1623024000000|2021-06-07 00:00:00|177.58|175.08|177.55|175.05|177.6|175.1|177.54|175.04|19
1623024010000|2021-06-07 00:00:10|177.56|175.06|177.57|175.07|177.6|175.1|177.55|175.05|19
1623024020000|2021-06-07 00:00:20|177.58|175.08|177.57|175.07|177.61|175.11|177.56|175.06|11
1623024030000|2021-06-07 00:00:30|177.58|175.08|177.74|175.24|177.74|175.24|177.58|175.08|9
1623024040000|2021-06-07 00:00:40|177.73|175.23|177.79|175.29|177.8|175.3|177.69|175.19|13
1623024050000|2021-06-07 00:00:50|177.8|175.3|178.01|175.51|178.01|175.51|177.8|175.3|17
1623024060000|2021-06-07 00:01:00|178.02|175.52|177.94|175.44|178.09|175.59|177.87|175.37|26
1623024070000|2021-06-07 00:01:10|177.93|175.43|177.94|175.44|177.94|175.44|177.85|175.35|25
1623024080000|2021-06-07 00:01:20|177.93|175.43|178.01|175.51|178.03|175.53|177.92|175.42|27
1623024090000|2021-06-07 00:01:30|178|175.5|177.84|175.34|178|175.5|177.78|175.28|22
1623024100000|2021-06-07 00:01:40|177.83|175.33|177.79|175.29|177.83|175.33|177.77|175.27|24
1623024110000|2021-06-07 00:01:50|177.78|175.28|177.8|175.3|177.8|175.3|177.68|175.18|23
1623024120000|2021-06-07 00:02:00|177.79|175.29|178.12|175.62|178.12|175.62|177.79|175.29|29
1623024130000|2021-06-07 00:02:10|178.11|175.61|178.23|175.73|178.31|175.81|178.08|175.58|30
1623024140000|2021-06-07 00:02:20|178.21|175.71|178.29|175.79|178.31|175.81|178.15|175.65|26
1623024150000|2021-06-07 00:02:30|178.28|175.78|178.3|175.8|178.38|175.88|178.28|175.78|28
1623024160000|2021-06-07 00:02:40|178.34|175.84|178.26|175.76|178.34|175.84|178.19|175.69|30
1623024170000|2021-06-07 00:02:50|178.27|175.77|178.16|175.66|178.27|175.77|178.12|175.62|20
1623024180000|2021-06-07 00:03:00|178.15|175.65|178.05|175.55|178.16|175.66|178.02|175.52|22
1623024190000|2021-06-07 00:03:10|178.06|175.56|177.84|175.34|178.06|175.56|177.83|175.33|20
1623024200000|2021-06-07 00:03:20|177.83|175.33|177.73|175.23|177.83|175.33|177.71|175.21|27
1623024210000|2021-06-07 00:03:30|177.71|175.21|177.74|175.24|177.77|175.27|177.71|175.21|15
1623024220000|2021-06-07 00:03:40|177.75|175.25|177.77|175.27|177.8|175.3|177.75|175.25|18
1623024230000|2021-06-07 00:03:50|177.81|175.31|177.55|175.05|177.81|175.31|177.55|175.05|23
1623024240000|2021-06-07 00:04:00|177.54|175.04|177.42|174.92|177.56|175.06|177.39|174.89|25
1623024250000|2021-06-07 00:04:10|177.43|174.93|177.33|174.83|177.54|175.04|177.32|174.82|23
1623024260000|2021-06-07 00:04:20|177.35|174.85|177.32|174.82|177.54|175.04|177.24|174.74|32
1623024270000|2021-06-07 00:04:30|177.45|174.95|177.18|174.68|177.45|174.95|177.11|174.61|19
1623024280000|2021-06-07 00:04:40|177.15|174.65|177.33|174.83|177.33|174.83|177.15|174.65|13
1623024290000|2021-06-07 00:04:50|177.31|174.81|177.27|174.77|177.31|174.81|177.24|174.74|20
1623024300000|2021-06-07 00:05:00|177.28|174.78|177.03|174.53|177.28|174.78|177.03|174.53|25
1623024310000|2021-06-07 00:05:10|177.01|174.51|176.92|174.42|177.02|174.52|176.91|174.41|23
1623024320000|2021-06-07 00:05:20|176.84|174.34|176.86|174.36|176.96|174.46|176.75|174.25|20
1623024330000|2021-06-07 00:05:30|176.85|174.35|176.81|174.31|176.92|174.42|176.8|174.3|20
1623024340000|2021-06-07 00:05:40|176.82|174.32|176.91|174.41|176.98|174.48|176.82|174.32|26
1623024350000|2021-06-07 00:05:50|176.92|174.42|176.92|174.42|177.02|174.52|176.88|174.38|26
1623024360000|2021-06-07 00:06:00|176.91|174.41|176.71|174.21|176.92|174.42|176.71|174.21|24
1623024370000|2021-06-07 00:06:10|176.7|174.2|176.47|173.97|176.71|174.21|176.47|173.97|30
1623024380000|2021-06-07 00:06:20|176.48|173.98|176.39|173.89|176.48|173.98|176.35|173.85|24
1623024390000|2021-06-07 00:06:30|176.42|173.92|176.4|173.9|176.44|173.94|176.33|173.83|31
1623024400000|2021-06-07 00:06:40|176.41|173.91|176.4|173.9|176.42|173.92|176.3|173.8|25
1623024410000|2021-06-07 00:06:50|176.42|173.92|176.44|173.94|176.47|173.97|176.37|173.87|21
1623024420000|2021-06-07 00:07:00|176.43|173.93|176.3|173.8|176.44|173.94|176.3|173.8|14
1623024430000|2021-06-07 00:07:10|176.29|173.79|176.3|173.8|176.37|173.87|176.28|173.78|21
1623024440000|2021-06-07 00:07:20|176.32|173.82|176.32|173.82|176.4|173.9|176.28|173.78|18
1623024450000|2021-06-07 00:07:30|176.31|173.81|176.44|173.94|176.45|173.95|176.31|173.81|21
1623024460000|2021-06-07 00:07:40|176.45|173.95|176.55|174.05|176.64|174.14|176.43|173.93|26
1623024470000|2021-06-07 00:07:50|176.56|174.06|176.68|174.18|176.77|174.27|176.56|174.06|26
1623024480000|2021-06-07 00:08:00|176.67|174.17|176.5|174|176.67|174.17|176.5|174|22
1623024490000|2021-06-07 00:08:10|176.51|174.01|176.55|174.05|176.6|174.1|176.49|173.99|20
1623024500000|2021-06-07 00:08:20|176.57|174.07|176.63|174.13|176.64|174.14|176.54|174.04|19
1623024510000|2021-06-07 00:08:30|176.64|174.14|176.7|174.2|176.72|174.22|176.62|174.12|12
1623024520000|2021-06-07 00:08:40|176.71|174.21|176.7|174.2|176.76|174.26|176.67|174.17|19
1623024530000|2021-06-07 00:08:50|176.68|174.18|176.76|174.26|176.77|174.27|176.65|174.15|23
1623024540000|2021-06-07 00:09:00|176.75|174.25|176.83|174.33|176.83|174.33|176.7|174.2|24
1623024550000|2021-06-07 00:09:10|176.82|174.32|176.82|174.32|176.85|174.35|176.76|174.26|20
1623024560000|2021-06-07 00:09:20|176.84|174.34|177.03|174.53|177.03|174.53|176.84|174.34|15
1623024570000|2021-06-07 00:09:30|177.04|174.54|177.06|174.56|177.1|174.6|176.98|174.48|25
1623024580000|2021-06-07 00:09:40|177.02|174.52|177.23|174.73|177.24|174.74|177.02|174.52|14
1623024590000|2021-06-07 00:09:50|177.22|174.72|177.26|174.76|177.27|174.77|177.22|174.72|11
1623024600000|2021-06-07 00:10:00|177.24|174.74|177.36|174.86|177.44|174.94|177.24|174.74|32
1623024610000|2021-06-07 00:10:10|177.35|174.85|177.62|175.12|177.66|175.16|177.35|174.85|26
1623024620000|2021-06-07 00:10:20|177.65|175.15|178.08|175.58|178.13|175.63|177.65|175.15|27
1623024630000|2021-06-07 00:10:30|178.1|175.6|178.05|175.55|178.11|175.61|177.9|175.4|26
1623024640000|2021-06-07 00:10:40|178.07|175.57|178.19|175.69|178.29|175.79|178.07|175.57|26
1623024650000|2021-06-07 00:10:50|178.25|175.75|178.29|175.79|178.29|175.79|178.01|175.51|20
1623024660000|2021-06-07 00:11:00|178.24|175.74|178.26|175.76|178.32|175.82|178.21|175.71|16
1623024670000|2021-06-07 00:11:10|178.24|175.74|178.14|175.64|178.26|175.76|178.09|175.59|22
1623024680000|2021-06-07 00:11:20|178.16|175.66|178.41|175.91|178.42|175.92|178.16|175.66|25
1623024690000|2021-06-07 00:11:30|178.42|175.92|178.68|176.18|178.74|176.24|178.42|175.92|32
1623024700000|2021-06-07 00:11:40|178.73|176.23|179.07|176.57|179.07|176.57|178.71|176.21|33
1623024710000|2021-06-07 00:11:50|179.1|176.6|179|176.5|179.15|176.65|178.97|176.47|22
1623024720000|2021-06-07 00:12:00|178.98|176.48|178.74|176.24|178.99|176.49|178.74|176.24|28
1623024730000|2021-06-07 00:12:10|178.73|176.23|178.92|176.42|178.92|176.42|178.64|176.14|31
1623024740000|2021-06-07 00:12:20|178.91|176.41|179.11|176.61|179.12|176.62|178.89|176.39|28
1623024750000|2021-06-07 00:12:30|179.14|176.64|179.04|176.54|179.14|176.64|179.02|176.52|19
1623024760000|2021-06-07 00:12:40|179.06|176.56|179.07|176.57|179.14|176.64|178.99|176.49|28
1623024770000|2021-06-07 00:12:50|179.08|176.58|178.98|176.48|179.09|176.59|178.94|176.44|28
1623024780000|2021-06-07 00:13:00|178.97|176.47|179.06|176.56|179.07|176.57|178.97|176.47|18
1623024790000|2021-06-07 00:13:10|179.07|176.57|178.9|176.4|179.07|176.57|178.8|176.3|21
1623024800000|2021-06-07 00:13:20|178.89|176.39|178.87|176.37|178.91|176.41|178.84|176.34|17
1623024810000|2021-06-07 00:13:30|178.88|176.38|179.12|176.62|179.13|176.63|178.88|176.38|18
1623024820000|2021-06-07 00:13:40|179.13|176.63|179.03|176.53|179.22|176.72|179.02|176.52|23
1623024830000|2021-06-07 00:13:50|179.02|176.52|179.01|176.51|179.08|176.58|178.97|176.47|22
1623024840000|2021-06-07 00:14:00|179.04|176.54|178.95|176.45|179.14|176.64|178.95|176.45|26
1623024850000|2021-06-07 00:14:10|178.96|176.46|178.83|176.33|179.01|176.51|178.82|176.32|26
1623024860000|2021-06-07 00:14:20|178.84|176.34|178.83|176.33|178.88|176.38|178.79|176.29|19
1623024870000|2021-06-07 00:14:30|178.85|176.35|178.88|176.38|178.91|176.41|178.82|176.32|20
1623024880000|2021-06-07 00:14:40|178.89|176.39|179.09|176.59|179.09|176.59|178.88|176.38|17
1623024890000|2021-06-07 00:14:50|179.08|176.58|178.99|176.49|179.12|176.62|178.93|176.43|26
1623024900000|2021-06-07 00:15:00|179.01|176.51|179|176.5|179.04|176.54|178.93|176.43|25
1623024910000|2021-06-07 00:15:10|178.99|176.49|179.12|176.62|179.12|176.62|178.96|176.46|25
1623024920000|2021-06-07 00:15:20|179.13|176.63|179.45|176.95|179.46|176.96|179.13|176.63|31
1623024930000|2021-06-07 00:15:30|179.44|176.94|179.57|177.07|179.67|177.17|179.38|176.88|29
1623024940000|2021-06-07 00:15:40|179.58|177.08|179.55|177.05|179.63|177.13|179.55|177.05|26
1623024950000|2021-06-07 00:15:50|179.56|177.06|179.71|177.21|179.72|177.22|179.56|177.06|28
1623024960000|2021-06-07 00:16:00|179.68|177.18|179.52|177.02|179.72|177.22|179.5|177|30
1623024970000|2021-06-07 00:16:10|179.57|177.07|179.49|176.99|179.57|177.07|179.33|176.83|28
1623024980000|2021-06-07 00:16:20|179.46|176.96|179.59|177.09|179.61|177.11|179.41|176.91|26
1623024990000|2021-06-07 00:16:30|179.58|177.08|179.5|177|179.58|177.08|179.46|176.96|25
1623025000000|2021-06-07 00:16:40|179.52|177.02|179.61|177.11|179.62|177.12|179.51|177.01|24
1623025010000|2021-06-07 00:16:50|179.62|177.12|179.67|177.17|179.76|177.26|179.6|177.1|24
1623025020000|2021-06-07 00:17:00|179.66|177.16|179.64|177.14|179.68|177.18|179.58|177.08|24
1623025030000|2021-06-07 00:17:10|179.63|177.13|179.49|176.99|179.63|177.13|179.47|176.97|19
1623025040000|2021-06-07 00:17:20|179.48|176.98|179.48|176.98|179.49|176.99|179.4|176.9|15
1623025050000|2021-06-07 00:17:30|179.47|176.97|179.51|177.01|179.52|177.02|179.41|176.91|22
1623025060000|2021-06-07 00:17:40|179.49|176.99|179.46|176.96|179.49|176.99|179.46|176.96|7
1623025070000|2021-06-07 00:17:50|179.47|176.97|179.4|176.9|179.48|176.98|179.39|176.89|8
1623025080000|2021-06-07 00:18:00|179.41|176.91|179.45|176.95|179.46|176.96|179.4|176.9|20
1623025090000|2021-06-07 00:18:10|179.44|176.94|179.6|177.1|179.6|177.1|179.43|176.93|19
1623025100000|2021-06-07 00:18:20|179.57|177.07|179.49|176.99|179.6|177.1|179.48|176.98|26
1623025110000|2021-06-07 00:18:30|179.48|176.98|179.4|176.9|179.5|177|179.39|176.89|22
1623025120000|2021-06-07 00:18:40|179.41|176.91|179.39|176.89|179.42|176.92|179.38|176.88|12
1623025130000|2021-06-07 00:18:50|179.38|176.88|179.19|176.69|179.38|176.88|179.12|176.62|23
1623025140000|2021-06-07 00:19:00|179.2|176.7|179.36|176.86|179.36|176.86|179.19|176.69|28
1623025150000|2021-06-07 00:19:10|179.34|176.84|179.23|176.73|179.34|176.84|179.23|176.73|21
1623025160000|2021-06-07 00:19:20|179.24|176.74|179.31|176.81|179.31|176.81|179.24|176.74|16
1623025170000|2021-06-07 00:19:30|179.3|176.8|179.21|176.71|179.3|176.8|179.21|176.71|13
1623025180000|2021-06-07 00:19:40|179.22|176.72|179.33|176.83|179.36|176.86|179.22|176.72|22
1623025190000|2021-06-07 00:19:50|179.34|176.84|179.22|176.72|179.34|176.84|179.22|176.72|22
1623025200000|2021-06-07 00:20:00|179.23|176.73|179.21|176.71|179.23|176.73|179.2|176.7|13
1623025210000|2021-06-07 00:20:10|179.2|176.7|179.18|176.68|179.21|176.71|179.18|176.68|7
1623025220000|2021-06-07 00:20:20|179.19|176.69|179.27|176.77|179.27|176.77|179.17|176.67|14
1623025230000|2021-06-07 00:20:30|179.28|176.78|179.23|176.73|179.28|176.78|179.21|176.71|14
1623025240000|2021-06-07 00:20:40|179.2|176.7|179.2|176.7|179.2|176.7|179.14|176.64|7
1623025250000|2021-06-07 00:20:50|179.21|176.71|179.18|176.68|179.22|176.72|179.17|176.67|19
1623025260000|2021-06-07 00:21:00|179.17|176.67|179.08|176.58|179.17|176.67|179.08|176.58|14
1623025270000|2021-06-07 00:21:10|179.09|176.59|178.97|176.47|179.13|176.63|178.97|176.47|18
1623025280000|2021-06-07 00:21:20|178.98|176.48|179.09|176.59|179.1|176.6|178.98|176.48|16
1623025290000|2021-06-07 00:21:30|179.11|176.61|179.13|176.63|179.14|176.64|179.11|176.61|11
1623025300000|2021-06-07 00:21:40|179.14|176.64|179.31|176.81|179.38|176.88|179.14|176.64|20
1623025310000|2021-06-07 00:21:50|179.32|176.82|179.21|176.71|179.33|176.83|179.2|176.7|16
1623025320000|2021-06-07 00:22:00|179.2|176.7|179.05|176.55|179.21|176.71|179.05|176.55|22
1623025330000|2021-06-07 00:22:10|179.09|176.59|179.12|176.62|179.18|176.68|179.06|176.56|20
1623025340000|2021-06-07 00:22:20|179.13|176.63|179.15|176.65|179.2|176.7|179.12|176.62|16
1623025350000|2021-06-07 00:22:30|179.14|176.64|179.13|176.63|179.14|176.64|179.12|176.62|10
1623025360000|2021-06-07 00:22:40|179.12|176.62|179.11|176.61|179.12|176.62|179.07|176.57|16
1623025370000|2021-06-07 00:22:50|179.12|176.62|179.07|176.57|179.12|176.62|179.07|176.57|8
1623025380000|2021-06-07 00:23:00|179.08|176.58|179.11|176.61|179.18|176.68|179.06|176.56|26
1623025390000|2021-06-07 00:23:10|179.1|176.6|179|176.5|179.1|176.6|179|176.5|17
1623025400000|2021-06-07 00:23:20|178.98|176.48|179.11|176.61|179.12|176.62|178.96|176.46|25
1623025410000|2021-06-07 00:23:30|179.09|176.59|179.07|176.57|179.11|176.61|179.07|176.57|9
1623025420000|2021-06-07 00:23:40|179.06|176.56|179.14|176.64|179.14|176.64|179.01|176.51|15
1623025430000|2021-06-07 00:23:50|179.15|176.65|179.3|176.8|179.32|176.82|179.12|176.62|21
1623025440000|2021-06-07 00:24:00|179.29|176.79|179.12|176.62|179.29|176.79|179.07|176.57|22
1623025450000|2021-06-07 00:24:10|179.11|176.61|179.06|176.56|179.13|176.63|179.06|176.56|14
1623025460000|2021-06-07 00:24:20|179.05|176.55|179.07|176.57|179.08|176.58|179.03|176.53|7
1623025470000|2021-06-07 00:24:30|179.08|176.58|179.08|176.58|179.09|176.59|179.07|176.57|8
1623025480000|2021-06-07 00:24:40|179.07|176.57|179.09|176.59|179.09|176.59|179.05|176.55|17
1623025490000|2021-06-07 00:24:50|179.08|176.58|179.39|176.89|179.39|176.89|179.07|176.57|18
1623025500000|2021-06-07 00:25:00|179.37|176.87|179.33|176.83|179.38|176.88|179.29|176.79|11
1623025510000|2021-06-07 00:25:10|179.32|176.82|179.27|176.77|179.44|176.94|179.27|176.77|26
1623025520000|2021-06-07 00:25:20|179.25|176.75|179.18|176.68|179.26|176.76|179.18|176.68|11
1623025530000|2021-06-07 00:25:30|179.19|176.69|179.14|176.64|179.19|176.69|179.09|176.59|21
1623025540000|2021-06-07 00:25:40|179.13|176.63|179.2|176.7|179.22|176.72|179.08|176.58|22
1623025550000|2021-06-07 00:25:50|179.19|176.69|179.18|176.68|179.29|176.79|179.18|176.68|20
1623025560000|2021-06-07 00:26:00|179.16|176.66|179.1|176.6|179.18|176.68|179.1|176.6|21
1623025570000|2021-06-07 00:26:10|179.11|176.61|179.29|176.79|179.29|176.79|179.11|176.61|18
1623025580000|2021-06-07 00:26:20|179.3|176.8|179.19|176.69|179.31|176.81|179.06|176.56|27
1623025590000|2021-06-07 00:26:30|179.18|176.68|179.24|176.74|179.28|176.78|179.16|176.66|27
1623025600000|2021-06-07 00:26:40|179.23|176.73|179.2|176.7|179.3|176.8|179.19|176.69|22
1623025610000|2021-06-07 00:26:50|179.19|176.69|179.27|176.77|179.34|176.84|179.19|176.69|25
1623025620000|2021-06-07 00:27:00|179.26|176.76|179.31|176.81|179.37|176.87|179.23|176.73|30
1623025630000|2021-06-07 00:27:10|179.32|176.82|179.27|176.77|179.34|176.84|179.27|176.77|27
1623025640000|2021-06-07 00:27:20|179.25|176.75|179.05|176.55|179.25|176.75|178.96|176.46|25
1623025650000|2021-06-07 00:27:30|179.06|176.56|179.06|176.56|179.15|176.65|179.04|176.54|25
1623025660000|2021-06-07 00:27:40|179.07|176.57|178.98|176.48|179.07|176.57|178.97|176.47|17
1623025670000|2021-06-07 00:27:50|178.97|176.47|178.94|176.44|178.97|176.47|178.83|176.33|22
1623025680000|2021-06-07 00:28:00|178.95|176.45|179.18|176.68|179.19|176.69|178.91|176.41|23
1623025690000|2021-06-07 00:28:10|179.12|176.62|179.27|176.77|179.27|176.77|179.07|176.57|28
1623025700000|2021-06-07 00:28:20|179.26|176.76|179.26|176.76|179.28|176.78|179.17|176.67|25
1623025710000|2021-06-07 00:28:30|179.32|176.82|179.46|176.96|179.47|176.97|179.28|176.78|30
1623025720000|2021-06-07 00:28:40|179.45|176.95|179.47|176.97|179.52|177.02|179.44|176.94|21
1623025730000|2021-06-07 00:28:50|179.53|177.03|179.43|176.93|179.54|177.04|179.43|176.93|16
1623025740000|2021-06-07 00:29:00|179.44|176.94|179.14|176.64|179.44|176.94|179.14|176.64|30
1623025750000|2021-06-07 00:29:10|179.15|176.65|179.15|176.65|179.15|176.65|179.04|176.54|26
1623025760000|2021-06-07 00:29:20|179.14|176.64|179.21|176.71|179.24|176.74|179.12|176.62|24
1623025770000|2021-06-07 00:29:30|179.27|176.77|179.31|176.81|179.37|176.87|179.24|176.74|26
1623025780000|2021-06-07 00:29:40|179.29|176.79|179.36|176.86|179.36|176.86|179.25|176.75|21
1623025790000|2021-06-07 00:29:50|179.35|176.85|179.18|176.68|179.36|176.86|179.18|176.68|16
1623025800000|2021-06-07 00:30:00|179.17|176.67|179.24|176.74|179.3|176.8|179.17|176.67|18
1623025810000|2021-06-07 00:30:10|179.23|176.73|179.28|176.78|179.33|176.83|179.23|176.73|14
1623025820000|2021-06-07 00:30:20|179.26|176.76|179.27|176.77|179.27|176.77|179.18|176.68|24
1623025830000|2021-06-07 00:30:30|179.28|176.78|179.38|176.88|179.4|176.9|179.27|176.77|32
1623025840000|2021-06-07 00:30:40|179.37|176.87|179.27|176.77|179.39|176.89|179.27|176.77|24
1623025850000|2021-06-07 00:30:50|179.28|176.78|179.23|176.73|179.28|176.78|179.22|176.72|15
1623025860000|2021-06-07 00:31:00|179.24|176.74|179.18|176.68|179.26|176.76|179.18|176.68|18
1623025870000|2021-06-07 00:31:10|179.17|176.67|179.16|176.66|179.17|176.67|179.13|176.63|15
1623025880000|2021-06-07 00:31:20|179.17|176.67|179.05|176.55|179.17|176.67|179.05|176.55|20
1623025890000|2021-06-07 00:31:30|179.04|176.54|178.79|176.29|179.04|176.54|178.72|176.22|26
1623025900000|2021-06-07 00:31:40|178.84|176.34|178.75|176.25|178.91|176.41|178.75|176.25|19
1623025910000|2021-06-07 00:31:50|178.76|176.26|178.99|176.49|179.04|176.54|178.76|176.26|19
1623025920000|2021-06-07 00:32:00|178.97|176.47|178.82|176.32|179.01|176.51|178.81|176.31|28
1623025930000|2021-06-07 00:32:10|178.81|176.31|178.7|176.2|178.81|176.31|178.67|176.17|23
1623025940000|2021-06-07 00:32:20|178.72|176.22|178.9|176.4|178.93|176.43|178.7|176.2|31
1623025950000|2021-06-07 00:32:30|178.91|176.41|178.93|176.43|178.93|176.43|178.77|176.27|23
1623025960000|2021-06-07 00:32:40|178.89|176.39|178.84|176.34|178.9|176.4|178.77|176.27|26
1623025970000|2021-06-07 00:32:50|178.83|176.33|178.89|176.39|178.95|176.45|178.8|176.3|21
1623025980000|2021-06-07 00:33:00|178.88|176.38|178.83|176.33|178.94|176.44|178.83|176.33|19
1623025990000|2021-06-07 00:33:10|178.84|176.34|178.76|176.26|178.88|176.38|178.74|176.24|26
1623026000000|2021-06-07 00:33:20|178.77|176.27|178.65|176.15|178.8|176.3|178.65|176.15|26
1623026010000|2021-06-07 00:33:30|178.64|176.14|178.72|176.22|178.75|176.25|178.64|176.14|12
1623026020000|2021-06-07 00:33:40|178.73|176.23|178.8|176.3|178.82|176.32|178.72|176.22|16
1623026030000|2021-06-07 00:33:50|178.81|176.31|178.77|176.27|178.81|176.31|178.74|176.24|12
1623026040000|2021-06-07 00:34:00|178.78|176.28|178.75|176.25|178.83|176.33|178.75|176.25|14
1623026050000|2021-06-07 00:34:10|178.77|176.27|178.72|176.22|178.81|176.31|178.72|176.22|12
1623026060000|2021-06-07 00:34:20|178.71|176.21|178.92|176.42|178.92|176.42|178.7|176.2|22
1623026070000|2021-06-07 00:34:30|178.93|176.43|178.79|176.29|178.95|176.45|178.79|176.29|19
1623026080000|2021-06-07 00:34:40|178.8|176.3|178.78|176.28|178.82|176.32|178.74|176.24|11
1623026090000|2021-06-07 00:34:50|178.77|176.27|178.71|176.21|178.79|176.29|178.71|176.21|15
1623026100000|2021-06-07 00:35:00|178.73|176.23|178.75|176.25|178.77|176.27|178.67|176.17|19
1623026110000|2021-06-07 00:35:10|178.74|176.24|178.64|176.14|178.74|176.24|178.63|176.13|16
1623026120000|2021-06-07 00:35:20|178.63|176.13|178.62|176.12|178.63|176.13|178.57|176.07|16
1623026130000|2021-06-07 00:35:30|178.61|176.11|178.67|176.17|178.68|176.18|178.61|176.11|17
1623026140000|2021-06-07 00:35:40|178.65|176.15|178.67|176.17|178.68|176.18|178.6|176.1|18
1623026150000|2021-06-07 00:35:50|178.68|176.18|178.61|176.11|178.68|176.18|178.6|176.1|17
1623026160000|2021-06-07 00:36:00|178.6|176.1|178.62|176.12|178.62|176.12|178.54|176.04|13
1623026170000|2021-06-07 00:36:10|178.61|176.11|178.63|176.13|178.67|176.17|178.61|176.11|14
1623026180000|2021-06-07 00:36:20|178.64|176.14|178.58|176.08|178.64|176.14|178.56|176.06|17
1623026190000|2021-06-07 00:36:30|178.57|176.07|178.62|176.12|178.62|176.12|178.57|176.07|11
1623026200000|2021-06-07 00:36:40|178.61|176.11|178.6|176.1|178.61|176.11|178.59|176.09|9
1623026210000|2021-06-07 00:36:50|178.59|176.09|178.71|176.21|178.71|176.21|178.59|176.09|16
1623026220000|2021-06-07 00:37:00|178.7|176.2|178.67|176.17|178.71|176.21|178.64|176.14|17
1623026230000|2021-06-07 00:37:10|178.66|176.16|178.78|176.28|178.86|176.36|178.66|176.16|31
1623026240000|2021-06-07 00:37:20|178.79|176.29|178.74|176.24|178.79|176.29|178.71|176.21|14
1623026250000|2021-06-07 00:37:30|178.73|176.23|178.83|176.33|178.85|176.35|178.69|176.19|21
1623026260000|2021-06-07 00:37:40|178.82|176.32|178.91|176.41|178.93|176.43|178.8|176.3|22
1623026270000|2021-06-07 00:37:50|178.93|176.43|178.89|176.39|178.93|176.43|178.85|176.35|18
1623026280000|2021-06-07 00:38:00|178.9|176.4|178.84|176.34|178.9|176.4|178.83|176.33|11
1623026290000|2021-06-07 00:38:10|178.83|176.33|178.81|176.31|178.83|176.33|178.77|176.27|15
1623026300000|2021-06-07 00:38:20|178.8|176.3|178.81|176.31|178.82|176.32|178.79|176.29|6
1623026310000|2021-06-07 00:38:30|178.82|176.32|178.79|176.29|178.83|176.33|178.78|176.28|9
1623026320000|2021-06-07 00:38:40|178.77|176.27|178.67|176.17|178.77|176.27|178.67|176.17|16
1623026330000|2021-06-07 00:38:50|178.68|176.18|178.72|176.22|178.72|176.22|178.67|176.17|17
1623026340000|2021-06-07 00:39:00|178.73|176.23|178.74|176.24|178.78|176.28|178.68|176.18|15
1623026350000|2021-06-07 00:39:10|178.77|176.27|178.89|176.39|178.9|176.4|178.77|176.27|18
1623026360000|2021-06-07 00:39:20|178.88|176.38|179.01|176.51|179.08|176.58|178.88|176.38|15
1623026370000|2021-06-07 00:39:30|179.02|176.52|179|176.5|179.02|176.52|178.95|176.45|14
1623026380000|2021-06-07 00:39:40|178.99|176.49|178.98|176.48|179|176.5|178.98|176.48|8
1623026390000|2021-06-07 00:39:50|178.97|176.47|178.93|176.43|178.98|176.48|178.92|176.42|17
1623026400000|2021-06-07 00:40:00|178.94|176.44|178.84|176.34|178.94|176.44|178.84|176.34|11
1623026410000|2021-06-07 00:40:10|178.85|176.35|178.89|176.39|178.9|176.4|178.78|176.28|18
1623026420000|2021-06-07 00:40:20|178.9|176.4|178.95|176.45|178.97|176.47|178.87|176.37|12
1623026430000|2021-06-07 00:40:30|178.96|176.46|178.91|176.41|178.96|176.46|178.9|176.4|10
1623026440000|2021-06-07 00:40:40|178.9|176.4|178.9|176.4|178.92|176.42|178.88|176.38|17
1623026450000|2021-06-07 00:40:50|178.91|176.41|179.1|176.6|179.1|176.6|178.9|176.4|17
1623026460000|2021-06-07 00:41:00|179.09|176.59|179.36|176.86|179.36|176.86|179.06|176.56|18
1623026470000|2021-06-07 00:41:10|179.38|176.88|179.23|176.73|179.5|177|179.22|176.72|25
1623026480000|2021-06-07 00:41:20|179.26|176.76|179.36|176.86|179.38|176.88|179.26|176.76|13
1623026490000|2021-06-07 00:41:30|179.35|176.85|179.32|176.82|179.36|176.86|179.31|176.81|12
1623026500000|2021-06-07 00:41:40|179.33|176.83|179.42|176.92|179.44|176.94|179.32|176.82|16
1623026510000|2021-06-07 00:41:50|179.43|176.93|179.57|177.07|179.62|177.12|179.4|176.9|22
1623026520000|2021-06-07 00:42:00|179.58|177.08|179.73|177.23|179.73|177.23|179.47|176.97|28
1623026530000|2021-06-07 00:42:10|179.74|177.24|179.96|177.46|180.02|177.52|179.64|177.14|31
1623026540000|2021-06-07 00:42:20|179.95|177.45|180.04|177.54|180.1|177.6|179.94|177.44|29
1623026550000|2021-06-07 00:42:30|180.03|177.53|179.84|177.34|180.03|177.53|179.8|177.3|29
1623026560000|2021-06-07 00:42:40|179.83|177.33|179.64|177.14|179.84|177.34|179.64|177.14|18
1623026570000|2021-06-07 00:42:50|179.63|177.13|179.5|177|179.63|177.13|179.49|176.99|12
1623026580000|2021-06-07 00:43:00|179.51|177.01|179.47|176.97|179.58|177.08|179.46|176.96|17
1623026590000|2021-06-07 00:43:10|179.48|176.98|179.5|177|179.53|177.03|179.48|176.98|11
1623026600000|2021-06-07 00:43:20|179.49|176.99|179.57|177.07|179.57|177.07|179.41|176.91|22
1623026610000|2021-06-07 00:43:30|179.56|177.06|179.78|177.28|179.92|177.42|179.5|177|30
1623026620000|2021-06-07 00:43:40|179.77|177.27|179.74|177.24|179.77|177.27|179.69|177.19|23
1623026630000|2021-06-07 00:43:50|179.69|177.19|179.72|177.22|179.84|177.34|179.69|177.19|23
1623026640000|2021-06-07 00:44:00|179.75|177.25|179.74|177.24|179.77|177.27|179.68|177.18|23
1623026650000|2021-06-07 00:44:10|179.73|177.23|179.81|177.31|179.81|177.31|179.72|177.22|17
1623026660000|2021-06-07 00:44:20|179.8|177.3|179.7|177.2|179.8|177.3|179.67|177.17|22
1623026670000|2021-06-07 00:44:30|179.69|177.19|179.61|177.11|179.69|177.19|179.54|177.04|24
1623026680000|2021-06-07 00:44:40|179.62|177.12|179.56|177.06|179.64|177.14|179.54|177.04|16
1623026690000|2021-06-07 00:44:50|179.59|177.09|179.57|177.07|179.6|177.1|179.53|177.03|24
1623026700000|2021-06-07 00:45:00|179.56|177.06|179.39|176.89|179.56|177.06|179.38|176.88|17
1623026710000|2021-06-07 00:45:10|179.41|176.91|179.58|177.08|179.67|177.17|179.41|176.91|25
1623026720000|2021-06-07 00:45:20|179.56|177.06|179.47|176.97|179.59|177.09|179.47|176.97|19
1623026730000|2021-06-07 00:45:30|179.46|176.96|179.47|176.97|179.51|177.01|179.45|176.95|21
1623026740000|2021-06-07 00:45:40|179.49|176.99|179.49|176.99|179.52|177.02|179.47|176.97|17
1623026750000|2021-06-07 00:45:50|179.5|177|179.44|176.94|179.5|177|179.32|176.82|17
1623026760000|2021-06-07 00:46:00|179.45|176.95|179.59|177.09|179.69|177.19|179.45|176.95|23
1623026770000|2021-06-07 00:46:10|179.57|177.07|179.61|177.11|179.62|177.12|179.52|177.02|23
1623026780000|2021-06-07 00:46:20|179.6|177.1|179.6|177.1|179.72|177.22|179.58|177.08|32
1623026790000|2021-06-07 00:46:30|179.58|177.08|179.52|177.02|179.62|177.12|179.52|177.02|24
1623026800000|2021-06-07 00:46:40|179.53|177.03|179.45|176.95|179.55|177.05|179.45|176.95|19
1623026810000|2021-06-07 00:46:50|179.44|176.94|179.39|176.89|179.47|176.97|179.38|176.88|23
1623026820000|2021-06-07 00:47:00|179.37|176.87|179.34|176.84|179.38|176.88|179.33|176.83|13
1623026830000|2021-06-07 00:47:10|179.35|176.85|179.41|176.91|179.43|176.93|179.35|176.85|16
1623026840000|2021-06-07 00:47:20|179.4|176.9|179.65|177.15|179.65|177.15|179.39|176.89|16
1623026850000|2021-06-07 00:47:30|179.66|177.16|179.56|177.06|179.68|177.18|179.53|177.03|25
1623026860000|2021-06-07 00:47:40|179.55|177.05|179.58|177.08|179.59|177.09|179.52|177.02|23
1623026870000|2021-06-07 00:47:50|179.53|177.03|179.62|177.12|179.72|177.22|179.53|177.03|24
1623026880000|2021-06-07 00:48:00|179.68|177.18|179.56|177.06|179.68|177.18|179.54|177.04|25
1623026890000|2021-06-07 00:48:10|179.55|177.05|179.48|176.98|179.55|177.05|179.48|176.98|14
1623026900000|2021-06-07 00:48:20|179.49|176.99|179.54|177.04|179.54|177.04|179.48|176.98|13
1623026910000|2021-06-07 00:48:30|179.52|177.02|179.61|177.11|179.63|177.13|179.49|176.99|11
1623026920000|2021-06-07 00:48:40|179.59|177.09|179.72|177.22|179.76|177.26|179.58|177.08|16
1623026930000|2021-06-07 00:48:50|179.77|177.27|179.65|177.15|179.77|177.27|179.64|177.14|20
1623026940000|2021-06-07 00:49:00|179.63|177.13|179.62|177.12|179.65|177.15|179.62|177.12|17
1623026950000|2021-06-07 00:49:10|179.63|177.13|179.56|177.06|179.63|177.13|179.5|177|22
1623026960000|2021-06-07 00:49:20|179.57|177.07|179.59|177.09|179.64|177.14|179.56|177.06|24
1623026970000|2021-06-07 00:49:30|179.58|177.08|179.55|177.05|179.59|177.09|179.55|177.05|20
1623026980000|2021-06-07 00:49:40|179.5|177|179.52|177.02|179.52|177.02|179.47|176.97|17
1623026990000|2021-06-07 00:49:50|179.53|177.03|179.58|177.08|179.61|177.11|179.53|177.03|19
1623027000000|2021-06-07 00:50:00|179.59|177.09|179.58|177.08|179.68|177.18|179.56|177.06|19
1623027010000|2021-06-07 00:50:10|179.59|177.09|179.57|177.07|179.59|177.09|179.54|177.04|11
1623027020000|2021-06-07 00:50:20|179.56|177.06|179.63|177.13|179.65|177.15|179.56|177.06|18
1623027030000|2021-06-07 00:50:30|179.62|177.12|179.64|177.14|179.65|177.15|179.58|177.08|22
1623027040000|2021-06-07 00:50:40|179.63|177.13|179.66|177.16|179.69|177.19|179.63|177.13|13
1623027050000|2021-06-07 00:50:50|179.65|177.15|179.64|177.14|179.66|177.16|179.64|177.14|6
1623027060000|2021-06-07 00:51:00|179.63|177.13|179.61|177.11|179.68|177.18|179.61|177.11|16
1623027070000|2021-06-07 00:51:10|179.6|177.1|179.61|177.11|179.61|177.11|179.59|177.09|12
1623027080000|2021-06-07 00:51:20|179.6|177.1|179.6|177.1|179.61|177.11|179.56|177.06|13
1623027090000|2021-06-07 00:51:30|179.59|177.09|179.56|177.06|179.6|177.1|179.56|177.06|10
1623027100000|2021-06-07 00:51:40|179.57|177.07|179.51|177.01|179.57|177.07|179.49|176.99|17
1623027110000|2021-06-07 00:51:50|179.52|177.02|179.49|176.99|179.52|177.02|179.49|176.99|4
1623027120000|2021-06-07 00:52:00|179.48|176.98|179.39|176.89|179.48|176.98|179.39|176.89|12
1623027130000|2021-06-07 00:52:10|179.4|176.9|179.39|176.89|179.4|176.9|179.37|176.87|10
1623027140000|2021-06-07 00:52:20|179.42|176.92|179.43|176.93|179.57|177.07|179.42|176.92|17
1623027150000|2021-06-07 00:52:30|179.44|176.94|179.45|176.95|179.46|176.96|179.4|176.9|12
1623027160000|2021-06-07 00:52:40|179.43|176.93|179.38|176.88|179.43|176.93|179.37|176.87|14
1623027170000|2021-06-07 00:52:50|179.39|176.89|179.43|176.93|179.43|176.93|179.38|176.88|5
1623027180000|2021-06-07 00:53:00|179.42|176.92|179.37|176.87|179.42|176.92|179.36|176.86|15
1623027190000|2021-06-07 00:53:10|179.36|176.86|179.45|176.95|179.46|176.96|179.36|176.86|14
1623027200000|2021-06-07 00:53:20|179.44|176.94|179.41|176.91|179.45|176.95|179.4|176.9|11
1623027210000|2021-06-07 00:53:30|179.42|176.92|179.46|176.96|179.47|176.97|179.41|176.91|14
1623027220000|2021-06-07 00:53:40|179.45|176.95|179.42|176.92|179.45|176.95|179.39|176.89|20
1623027230000|2021-06-07 00:53:50|179.4|176.9|179.43|176.93|179.44|176.94|179.39|176.89|9
1623027240000|2021-06-07 00:54:00|179.41|176.91|179.86|177.36|179.86|177.36|179.32|176.82|26
1623027250000|2021-06-07 00:54:10|179.88|177.38|180.04|177.54|180.04|177.54|179.84|177.34|23
1623027260000|2021-06-07 00:54:20|180.05|177.55|180.31|177.81|180.37|177.87|180.05|177.55|20
1623027270000|2021-06-07 00:54:30|180.3|177.8|180.31|177.81|180.43|177.93|180.29|177.79|22
1623027280000|2021-06-07 00:54:40|180.34|177.84|180.31|177.81|180.43|177.93|180.31|177.81|24
1623027290000|2021-06-07 00:54:50|180.32|177.82|180.3|177.8|180.32|177.82|180.29|177.79|22
1623027300000|2021-06-07 00:55:00|180.31|177.81|180.27|177.77|180.31|177.81|180.27|177.77|14
1623027310000|2021-06-07 00:55:10|180.28|177.78|180.34|177.84|180.34|177.84|180.07|177.57|18
1623027320000|2021-06-07 00:55:20|180.35|177.85|180.4|177.9|180.44|177.94|180.35|177.85|13
1623027330000|2021-06-07 00:55:30|180.39|177.89|180.41|177.91|180.43|177.93|180.35|177.85|20
1623027340000|2021-06-07 00:55:40|180.43|177.93|180.51|178.01|180.53|178.03|180.43|177.93|26
1623027350000|2021-06-07 00:55:50|180.52|178.02|180.42|177.92|180.55|178.05|180.42|177.92|24
1623027360000|2021-06-07 00:56:00|180.43|177.93|180.34|177.84|180.48|177.98|180.34|177.84|20
1623027370000|2021-06-07 00:56:10|180.35|177.85|180.15|177.65|180.35|177.85|180.09|177.59|21
1623027380000|2021-06-07 00:56:20|180.16|177.66|180.11|177.61|180.17|177.67|179.98|177.48|24
1623027390000|2021-06-07 00:56:30|180.13|177.63|180.1|177.6|180.14|177.64|180.09|177.59|17
1623027400000|2021-06-07 00:56:40|180.15|177.65|180.14|177.64|180.32|177.82|180.13|177.63|23
1623027410000|2021-06-07 00:56:50|180.13|177.63|180.06|177.56|180.17|177.67|180.01|177.51|23
1623027420000|2021-06-07 00:57:00|180.05|177.55|179.84|177.34|180.05|177.55|179.84|177.34|19
1623027430000|2021-06-07 00:57:10|179.82|177.32|179.82|177.32|179.86|177.36|179.79|177.29|22
1623027440000|2021-06-07 00:57:20|179.81|177.31|179.88|177.38|179.89|177.39|179.8|177.3|17
1623027450000|2021-06-07 00:57:30|179.87|177.37|179.88|177.38|179.88|177.38|179.87|177.37|6
1623027460000|2021-06-07 00:57:40|179.87|177.37|179.85|177.35|179.88|177.38|179.84|177.34|11
1623027470000|2021-06-07 00:57:50|179.84|177.34|179.91|177.41|179.92|177.42|179.83|177.33|16
1623027480000|2021-06-07 00:58:00|179.92|177.42|179.89|177.39|179.92|177.42|179.88|177.38|20
1623027490000|2021-06-07 00:58:10|179.88|177.38|179.97|177.47|180.11|177.61|179.88|177.38|30
1623027500000|2021-06-07 00:58:20|179.98|177.48|179.91|177.41|179.98|177.48|179.88|177.38|17
1623027510000|2021-06-07 00:58:30|179.9|177.4|179.87|177.37|179.98|177.48|179.87|177.37|18
1623027520000|2021-06-07 00:58:40|179.86|177.36|179.94|177.44|179.94|177.44|179.85|177.35|9
1623027530000|2021-06-07 00:58:50|179.93|177.43|179.85|177.35|179.94|177.44|179.84|177.34|19
1623027540000|2021-06-07 00:59:00|179.84|177.34|179.8|177.3|179.86|177.36|179.79|177.29|10
1623027550000|2021-06-07 00:59:10|179.79|177.29|179.77|177.27|179.8|177.3|179.74|177.24|22
1623027560000|2021-06-07 00:59:20|179.78|177.28|179.76|177.26|179.78|177.28|179.74|177.24|10
1623027570000|2021-06-07 00:59:30|179.75|177.25|179.77|177.27|179.78|177.28|179.75|177.25|8
1623027580000|2021-06-07 00:59:40|179.76|177.26|180|177.5|180|177.5|179.76|177.26|23
1623027590000|2021-06-07 00:59:50|179.99|177.49|180|177.5|180.01|177.51|179.99|177.49|8
1623027600000|2021-06-07 01:00:00|180.02|177.52|180.16|177.66|180.17|177.67|180|177.5|18
1623027610000|2021-06-07 01:00:10|180.15|177.65|180.15|177.65|180.38|177.88|180.15|177.65|27
1623027620000|2021-06-07 01:00:20|180.16|177.66|180.3|177.8|180.35|177.85|180.07|177.57|25
1623027630000|2021-06-07 01:00:30|180.24|177.74|180.61|178.11|180.65|178.15|180.24|177.74|32
1623027640000|2021-06-07 01:00:40|180.64|178.14|180.58|178.08|180.74|178.24|180.58|178.08|21
1623027650000|2021-06-07 01:00:50|180.56|178.06|180.66|178.16|180.69|178.19|180.5|178|26
1623027660000|2021-06-07 01:01:00|180.65|178.15|180.41|177.91|180.68|178.18|180.41|177.91|21
1623027670000|2021-06-07 01:01:10|180.37|177.87|180.43|177.93|180.43|177.93|180.32|177.82|17
1623027680000|2021-06-07 01:01:20|180.41|177.91|180.4|177.9|180.48|177.98|180.36|177.86|23
1623027690000|2021-06-07 01:01:30|180.39|177.89|180.4|177.9|180.4|177.9|180.36|177.86|15
1623027700000|2021-06-07 01:01:40|180.39|177.89|180.36|177.86|180.42|177.92|180.36|177.86|16
1623027710000|2021-06-07 01:01:50|180.35|177.85|180.35|177.85|180.37|177.87|180.34|177.84|16
1623027720000|2021-06-07 01:02:00|180.36|177.86|180.36|177.86|180.38|177.88|180.3|177.8|20
1623027730000|2021-06-07 01:02:10|180.37|177.87|180.38|177.88|180.41|177.91|180.34|177.84|16
1623027740000|2021-06-07 01:02:20|180.36|177.86|180.34|177.84|180.37|177.87|180.31|177.81|12
1623027750000|2021-06-07 01:02:30|180.36|177.86|180.25|177.75|180.39|177.89|180.24|177.74|19
1623027760000|2021-06-07 01:02:40|180.24|177.74|180.49|177.99|180.51|178.01|180.24|177.74|23
1623027770000|2021-06-07 01:02:50|180.46|177.96|180.3|177.8|180.48|177.98|180.29|177.79|23
1623027780000|2021-06-07 01:03:00|180.29|177.79|180.32|177.82|180.32|177.82|180.26|177.76|11
1623027790000|2021-06-07 01:03:10|180.33|177.83|180.22|177.72|180.33|177.83|180.22|177.72|15
1623027800000|2021-06-07 01:03:20|180.21|177.71|180.35|177.85|180.35|177.85|180.21|177.71|22
1623027810000|2021-06-07 01:03:30|180.34|177.84|180.21|177.71|180.35|177.85|180.21|177.71|18
1623027820000|2021-06-07 01:03:40|180.2|177.7|180.21|177.71|180.24|177.74|180.17|177.67|18
1623027830000|2021-06-07 01:03:50|180.22|177.72|180.28|177.78|180.29|177.79|180.17|177.67|16
1623027840000|2021-06-07 01:04:00|180.31|177.81|180.23|177.73|180.34|177.84|180.22|177.72|23
1623027850000|2021-06-07 01:04:10|180.22|177.72|180.26|177.76|180.26|177.76|180.2|177.7|11
1623027860000|2021-06-07 01:04:20|180.27|177.77|180.23|177.73|180.31|177.81|180.23|177.73|16
1623027870000|2021-06-07 01:04:30|180.24|177.74|180.28|177.78|180.29|177.79|180.24|177.74|15
1623027880000|2021-06-07 01:04:40|180.29|177.79|180.29|177.79|180.31|177.81|180.27|177.77|14
1623027890000|2021-06-07 01:04:50|180.3|177.8|180.22|177.72|180.3|177.8|180.22|177.72|14
1623027900000|2021-06-07 01:05:00|180.21|177.71|180.24|177.74|180.27|177.77|180.21|177.71|13
1623027910000|2021-06-07 01:05:10|180.25|177.75|180.29|177.79|180.3|177.8|180.22|177.72|12
1623027920000|2021-06-07 01:05:20|180.28|177.78|180.36|177.86|180.36|177.86|180.28|177.78|8
1623027930000|2021-06-07 01:05:30|180.4|177.9|180.37|177.87|180.43|177.93|180.37|177.87|16
1623027940000|2021-06-07 01:05:40|180.38|177.88|180.29|177.79|180.4|177.9|180.29|177.79|16
1623027950000|2021-06-07 01:05:50|180.3|177.8|180.33|177.83|180.34|177.84|180.28|177.78|7
1623027960000|2021-06-07 01:06:00|180.34|177.84|180.4|177.9|180.42|177.92|180.3|177.8|20
1623027970000|2021-06-07 01:06:10|180.41|177.91|180.35|177.85|180.41|177.91|180.35|177.85|8
1623027980000|2021-06-07 01:06:20|180.33|177.83|180.3|177.8|180.37|177.87|180.29|177.79|21
1623027990000|2021-06-07 01:06:30|180.31|177.81|180.37|177.87|180.37|177.87|180.31|177.81|17
1623028000000|2021-06-07 01:06:40|180.36|177.86|180.27|177.77|180.36|177.86|180.27|177.77|10
1623028010000|2021-06-07 01:06:50|180.25|177.75|180.25|177.75|180.26|177.76|180.25|177.75|7
1623028020000|2021-06-07 01:07:00|180.26|177.76|180.25|177.75|180.26|177.76|180.25|177.75|2
1623028030000|2021-06-07 01:07:10|180.23|177.73|180.26|177.76|180.26|177.76|180.23|177.73|8
1623028040000|2021-06-07 01:07:20|180.24|177.74|180.26|177.76|180.28|177.78|180.24|177.74|8
1623028050000|2021-06-07 01:07:30|180.24|177.74|180.25|177.75|180.26|177.76|180.24|177.74|16
1623028060000|2021-06-07 01:07:40|180.26|177.76|180.25|177.75|180.28|177.78|180.24|177.74|10
1623028070000|2021-06-07 01:07:50|180.26|177.76|180.25|177.75|180.27|177.77|180.24|177.74|8
1623028080000|2021-06-07 01:08:00|180.24|177.74|180.21|177.71|180.26|177.76|180.2|177.7|14
1623028090000|2021-06-07 01:08:10|180.22|177.72|180.27|177.77|180.31|177.81|180.19|177.69|17
1623028100000|2021-06-07 01:08:20|180.26|177.76|180.21|177.71|180.26|177.76|180.21|177.71|12
1623028110000|2021-06-07 01:08:30|180.18|177.68|180.21|177.71|180.21|177.71|180.16|177.66|6
1623028120000|2021-06-07 01:08:40|180.2|177.7|180.2|177.7|180.22|177.72|180.2|177.7|8
1623028130000|2021-06-07 01:08:50|180.19|177.69|180.16|177.66|180.2|177.7|180.16|177.66|8
1623028140000|2021-06-07 01:09:00|180.15|177.65|180.14|177.64|180.15|177.65|180.09|177.59|14
1623028150000|2021-06-07 01:09:10|180.15|177.65|180.14|177.64|180.16|177.66|180.13|177.63|14
1623028160000|2021-06-07 01:09:20|180.13|177.63|180.26|177.76|180.27|177.77|180.13|177.63|19
1623028170000|2021-06-07 01:09:30|180.23|177.73|180.2|177.7|180.23|177.73|180.2|177.7|13
1623028180000|2021-06-07 01:09:40|180.19|177.69|180.17|177.67|180.2|177.7|180.17|177.67|6
1623028190000|2021-06-07 01:09:50|180.15|177.65|180.22|177.72|180.23|177.73|180.13|177.63|14
1623028200000|2021-06-07 01:10:00|180.23|177.73|180.22|177.72|180.25|177.75|180.21|177.71|13
1623028210000|2021-06-07 01:10:10|180.24|177.74|180.24|177.74|180.29|177.79|180.24|177.74|14
1623028220000|2021-06-07 01:10:20|180.26|177.76|180.4|177.9|180.4|177.9|180.24|177.74|23
1623028230000|2021-06-07 01:10:30|180.41|177.91|180.4|177.9|180.41|177.91|180.4|177.9|12
1623028240000|2021-06-07 01:10:40|180.41|177.91|180.41|177.91|180.41|177.91|180.4|177.9|11
1623028250000|2021-06-07 01:10:50|180.4|177.9|180.36|177.86|180.42|177.92|180.36|177.86|6
1623028260000|2021-06-07 01:11:00|180.34|177.84|180.26|177.76|180.34|177.84|180.26|177.76|12
1623028270000|2021-06-07 01:11:10|180.27|177.77|180.33|177.83|180.34|177.84|180.27|177.77|13
1623028280000|2021-06-07 01:11:20|180.32|177.82|180.28|177.78|180.32|177.82|180.28|177.78|4
1623028290000|2021-06-07 01:11:30|180.24|177.74|180.23|177.73|180.26|177.76|180.23|177.73|15
1623028300000|2021-06-07 01:11:40|180.24|177.74|180.18|177.68|180.24|177.74|180.17|177.67|17
1623028310000|2021-06-07 01:11:50|180.17|177.67|180.23|177.73|180.23|177.73|180.17|177.67|10
1623028320000|2021-06-07 01:12:00|180.22|177.72|180.13|177.63|180.23|177.73|180.13|177.63|14
1623028330000|2021-06-07 01:12:10|180.14|177.64|180.18|177.68|180.18|177.68|180.13|177.63|6
1623028340000|2021-06-07 01:12:20|180.17|177.67|180.23|177.73|180.24|177.74|180.14|177.64|17
1623028350000|2021-06-07 01:12:30|180.24|177.74|180.18|177.68|180.24|177.74|180.18|177.68|9
1623028360000|2021-06-07 01:12:40|180.19|177.69|180.06|177.56|180.22|177.72|180.06|177.56|18
1623028370000|2021-06-07 01:12:50|180.05|177.55|180.17|177.67|180.17|177.67|180.05|177.55|14
1623028380000|2021-06-07 01:13:00|180.16|177.66|180.1|177.6|180.16|177.66|180.09|177.59|12
1623028390000|2021-06-07 01:13:10|180.09|177.59|180.06|177.56|180.11|177.61|180.05|177.55|8
1623028400000|2021-06-07 01:13:20|180.09|177.59|180.05|177.55|180.09|177.59|180.05|177.55|10
1623028410000|2021-06-07 01:13:30|180.06|177.56|180.04|177.54|180.06|177.56|180.04|177.54|17
1623028420000|2021-06-07 01:13:40|180.03|177.53|179.99|177.49|180.06|177.56|179.99|177.49|9
1623028430000|2021-06-07 01:13:50|180.01|177.51|180.08|177.58|180.09|177.59|179.96|177.46|23
1623028440000|2021-06-07 01:14:00|180.1|177.6|180.21|177.71|180.22|177.72|180.1|177.6|17
1623028450000|2021-06-07 01:14:10|180.2|177.7|180.18|177.68|180.21|177.71|180.18|177.68|7
1623028460000|2021-06-07 01:14:20|180.17|177.67|180.22|177.72|180.22|177.72|180.13|177.63|12
1623028470000|2021-06-07 01:14:30|180.23|177.73|180.25|177.75|180.25|177.75|180.22|177.72|9
1623028480000|2021-06-07 01:14:40|180.23|177.73|180.19|177.69|180.23|177.73|180.14|177.64|15
1623028490000|2021-06-07 01:14:50|180.2|177.7|180.2|177.7|180.2|177.7|180.17|177.67|6
1623028500000|2021-06-07 01:15:00|180.19|177.69|180.17|177.67|180.19|177.69|180.17|177.67|12
1623028510000|2021-06-07 01:15:10|180.15|177.65|180.09|177.59|180.15|177.65|180.09|177.59|9
1623028520000|2021-06-07 01:15:20|180.08|177.58|179.98|177.48|180.09|177.59|179.98|177.48|12
1623028530000|2021-06-07 01:15:30|179.97|177.47|180.01|177.51|180.04|177.54|179.96|177.46|14
1623028540000|2021-06-07 01:15:40|180.02|177.52|179.96|177.46|180.02|177.52|179.96|177.46|8
1623028550000|2021-06-07 01:15:50|179.97|177.47|179.92|177.42|179.97|177.47|179.89|177.39|25
1623028560000|2021-06-07 01:16:00|179.91|177.41|179.94|177.44|179.95|177.45|179.87|177.37|18
1623028570000|2021-06-07 01:16:10|179.93|177.43|179.96|177.46|179.97|177.47|179.93|177.43|16
1623028580000|2021-06-07 01:16:20|179.95|177.45|179.94|177.44|179.96|177.46|179.94|177.44|7
1623028590000|2021-06-07 01:16:30|179.96|177.46|179.85|177.35|179.96|177.46|179.83|177.33|20
1623028600000|2021-06-07 01:16:40|179.86|177.36|179.83|177.33|179.86|177.36|179.83|177.33|14
1623028610000|2021-06-07 01:16:50|179.84|177.34|179.79|177.29|179.85|177.35|179.79|177.29|8
1623028620000|2021-06-07 01:17:00|179.8|177.3|179.92|177.42|180.02|177.52|179.8|177.3|21
1623028630000|2021-06-07 01:17:10|179.91|177.41|179.89|177.39|179.92|177.42|179.87|177.37|16
1623028640000|2021-06-07 01:17:20|179.88|177.38|179.93|177.43|179.96|177.46|179.86|177.36|18
1623028650000|2021-06-07 01:17:30|179.92|177.42|179.84|177.34|179.92|177.42|179.81|177.31|14
1623028660000|2021-06-07 01:17:40|179.85|177.35|179.86|177.36|179.9|177.4|179.84|177.34|15
1623028670000|2021-06-07 01:17:50|179.87|177.37|179.77|177.27|179.87|177.37|179.77|177.27|12
1623028680000|2021-06-07 01:18:00|179.76|177.26|179.79|177.29|179.81|177.31|179.76|177.26|13
1623028690000|2021-06-07 01:18:10|179.8|177.3|179.86|177.36|179.89|177.39|179.8|177.3|8
1623028700000|2021-06-07 01:18:20|179.85|177.35|179.88|177.38|179.92|177.42|179.85|177.35|16
1623028710000|2021-06-07 01:18:30|179.86|177.36|179.83|177.33|179.86|177.36|179.83|177.33|9
1623028720000|2021-06-07 01:18:40|179.82|177.32|179.86|177.36|179.9|177.4|179.81|177.31|11
1623028730000|2021-06-07 01:18:50|179.85|177.35|179.86|177.36|179.87|177.37|179.84|177.34|14
1623028740000|2021-06-07 01:19:00|179.85|177.35|179.88|177.38|179.88|177.38|179.84|177.34|10
1623028750000|2021-06-07 01:19:10|179.87|177.37|179.8|177.3|179.89|177.39|179.8|177.3|9
1623028760000|2021-06-07 01:19:20|179.81|177.31|179.79|177.29|179.85|177.35|179.79|177.29|16
1623028770000|2021-06-07 01:19:30|179.8|177.3|179.81|177.31|179.81|177.31|179.79|177.29|4
1623028780000|2021-06-07 01:19:40|179.82|177.32|179.83|177.33|179.89|177.39|179.8|177.3|21
1623028790000|2021-06-07 01:19:50|179.84|177.34|179.82|177.32|179.84|177.34|179.82|177.32|5
1623028800000|2021-06-07 01:20:00|179.83|177.33|179.89|177.39|179.93|177.43|179.83|177.33|13
1623028810000|2021-06-07 01:20:10|179.87|177.37|179.84|177.34|179.89|177.39|179.81|177.31|19
1623028820000|2021-06-07 01:20:20|179.81|177.31|179.82|177.32|179.83|177.33|179.81|177.31|10
1623028830000|2021-06-07 01:20:30|179.83|177.33|179.82|177.32|179.83|177.33|179.81|177.31|8
1623028840000|2021-06-07 01:20:40|179.81|177.31|179.84|177.34|179.88|177.38|179.81|177.31|14
1623028850000|2021-06-07 01:20:50|179.83|177.33|179.89|177.39|179.89|177.39|179.83|177.33|8
1623028860000|2021-06-07 01:21:00|179.88|177.38|179.73|177.23|179.88|177.38|179.72|177.22|14
1623028870000|2021-06-07 01:21:10|179.72|177.22|179.76|177.26|179.78|177.28|179.72|177.22|9
1623028880000|2021-06-07 01:21:20|179.77|177.27|179.79|177.29|179.79|177.29|179.77|177.27|5
1623028890000|2021-06-07 01:21:30|179.78|177.28|179.76|177.26|179.81|177.31|179.76|177.26|13
1623028900000|2021-06-07 01:21:40|179.75|177.25|179.77|177.27|179.78|177.28|179.75|177.25|5
1623028910000|2021-06-07 01:21:50|179.78|177.28|179.77|177.27|179.79|177.29|179.74|177.24|7
1623028920000|2021-06-07 01:22:00|179.76|177.26|179.74|177.24|179.77|177.27|179.65|177.15|13
1623028930000|2021-06-07 01:22:10|179.73|177.23|179.81|177.31|179.83|177.33|179.7|177.2|16
1623028940000|2021-06-07 01:22:20|179.8|177.3|179.8|177.3|179.8|177.3|179.79|177.29|11
1623028950000|2021-06-07 01:22:30|179.79|177.29|179.78|177.28|179.8|177.3|179.78|177.28|4
1623028960000|2021-06-07 01:22:40|179.79|177.29|179.65|177.15|179.79|177.29|179.63|177.13|16
1623028970000|2021-06-07 01:22:50|179.66|177.16|179.69|177.19|179.71|177.21|179.66|177.16|12
1623028980000|2021-06-07 01:23:00|179.66|177.16|179.78|177.28|179.78|177.28|179.62|177.12|15
1623028990000|2021-06-07 01:23:10|179.77|177.27|179.68|177.18|179.77|177.27|179.67|177.17|7
1623029000000|2021-06-07 01:23:20|179.67|177.17|179.7|177.2|179.71|177.21|179.67|177.17|5
1623029020000|2021-06-07 01:23:40|179.69|177.19|179.63|177.13|179.69|177.19|179.63|177.13|11
1623029030000|2021-06-07 01:23:50|179.64|177.14|179.62|177.12|179.64|177.14|179.61|177.11|10
1623029040000|2021-06-07 01:24:00|179.59|177.09|179.59|177.09|179.59|177.09|179.59|177.09|1
1623029050000|2021-06-07 01:24:10|179.57|177.07|179.55|177.05|179.57|177.07|179.53|177.03|7
1623029060000|2021-06-07 01:24:20|179.54|177.04|179.53|177.03|179.57|177.07|179.53|177.03|11
1623029070000|2021-06-07 01:24:30|179.52|177.02|179.65|177.15|179.66|177.16|179.5|177|13
1623029080000|2021-06-07 01:24:40|179.66|177.16|179.5|177|179.66|177.16|179.5|177|12
1623029090000|2021-06-07 01:24:50|179.51|177.01|179.5|177|179.52|177.02|179.5|177|6
1623029100000|2021-06-07 01:25:00|179.51|177.01|179.52|177.02|179.52|177.02|179.5|177|14
1623029110000|2021-06-07 01:25:10|179.54|177.04|179.59|177.09|179.72|177.22|179.54|177.04|26
1623029120000|2021-06-07 01:25:20|179.64|177.14|179.62|177.12|179.65|177.15|179.57|177.07|15
1623029130000|2021-06-07 01:25:30|179.65|177.15|179.68|177.18|179.74|177.24|179.61|177.11|22
1623029140000|2021-06-07 01:25:40|179.7|177.2|179.74|177.24|179.76|177.26|179.7|177.2|16
1623029150000|2021-06-07 01:25:50|179.73|177.23|179.74|177.24|179.75|177.25|179.73|177.23|4
1623029160000|2021-06-07 01:26:00|179.75|177.25|179.91|177.41|179.96|177.46|179.75|177.25|19
1623029170000|2021-06-07 01:26:10|179.96|177.46|179.89|177.39|180|177.5|179.87|177.37|23
1623029180000|2021-06-07 01:26:20|179.87|177.37|179.93|177.43|179.93|177.43|179.81|177.31|17
1623029190000|2021-06-07 01:26:30|179.94|177.44|180.04|177.54|180.04|177.54|179.9|177.4|26
1623029200000|2021-06-07 01:26:40|180.03|177.53|179.99|177.49|180.04|177.54|179.94|177.44|22
1623029210000|2021-06-07 01:26:50|180.01|177.51|180.13|177.63|180.16|177.66|180.01|177.51|26
1623029220000|2021-06-07 01:27:00|180.15|177.65|179.98|177.48|180.15|177.65|179.97|177.47|20
1623029230000|2021-06-07 01:27:10|179.97|177.47|179.93|177.43|179.97|177.47|179.89|177.39|24
1623029240000|2021-06-07 01:27:20|179.92|177.42|179.84|177.34|179.92|177.42|179.74|177.24|21
1623029250000|2021-06-07 01:27:30|179.81|177.31|179.72|177.22|179.89|177.39|179.72|177.22|22
1623029260000|2021-06-07 01:27:40|179.73|177.23|179.78|177.28|179.79|177.29|179.73|177.23|13
1623029270000|2021-06-07 01:27:50|179.73|177.23|179.86|177.36|179.91|177.41|179.72|177.22|15
1623029280000|2021-06-07 01:28:00|179.84|177.34|179.88|177.38|179.9|177.4|179.83|177.33|17
1623029290000|2021-06-07 01:28:10|179.91|177.41|179.93|177.43|179.93|177.43|179.91|177.41|9
1623029300000|2021-06-07 01:28:20|179.94|177.44|179.85|177.35|179.94|177.44|179.85|177.35|17
1623029310000|2021-06-07 01:28:30|179.84|177.34|179.94|177.44|179.94|177.44|179.83|177.33|16
1623029320000|2021-06-07 01:28:40|179.93|177.43|180|177.5|180.06|177.56|179.92|177.42|20
1623029330000|2021-06-07 01:28:50|179.99|177.49|180|177.5|180.01|177.51|179.99|177.49|7
1623029340000|2021-06-07 01:29:00|179.99|177.49|179.95|177.45|180.01|177.51|179.91|177.41|11
1623029350000|2021-06-07 01:29:10|179.94|177.44|179.92|177.42|179.94|177.44|179.92|177.42|7
1623029360000|2021-06-07 01:29:20|179.93|177.43|180|177.5|180|177.5|179.91|177.41|13
1623029370000|2021-06-07 01:29:30|179.99|177.49|179.92|177.42|180|177.5|179.91|177.41|11
1623029380000|2021-06-07 01:29:40|179.93|177.43|179.86|177.36|179.94|177.44|179.85|177.35|11
1623029390000|2021-06-07 01:29:50|179.87|177.37|179.84|177.34|179.87|177.37|179.83|177.33|8
1623029400000|2021-06-07 01:30:00|179.83|177.33|179.85|177.35|179.86|177.36|179.83|177.33|7
1623029410000|2021-06-07 01:30:10|179.84|177.34|179.93|177.43|179.93|177.43|179.83|177.33|12
1623029420000|2021-06-07 01:30:20|179.92|177.42|180.03|177.53|180.03|177.53|179.92|177.42|14
1623029430000|2021-06-07 01:30:30|180.04|177.54|179.95|177.45|180.04|177.54|179.95|177.45|11
1623029440000|2021-06-07 01:30:40|179.94|177.44|179.86|177.36|179.94|177.44|179.84|177.34|15
1623029450000|2021-06-07 01:30:50|179.87|177.37|179.96|177.46|179.98|177.48|179.87|177.37|16
1623029460000|2021-06-07 01:31:00|179.95|177.45|179.94|177.44|180.01|177.51|179.93|177.43|19
1623029470000|2021-06-07 01:31:10|179.95|177.45|179.89|177.39|179.96|177.46|179.89|177.39|7
1623029480000|2021-06-07 01:31:20|179.9|177.4|179.91|177.41|179.91|177.41|179.9|177.4|4
1623029490000|2021-06-07 01:31:30|179.9|177.4|179.9|177.4|179.91|177.41|179.9|177.4|3
1623029500000|2021-06-07 01:31:40|179.91|177.41|179.96|177.46|179.96|177.46|179.9|177.4|9
1623029510000|2021-06-07 01:31:50|179.97|177.47|179.95|177.45|179.97|177.47|179.94|177.44|9
1623029520000|2021-06-07 01:32:00|179.94|177.44|179.95|177.45|179.98|177.48|179.88|177.38|16
1623029530000|2021-06-07 01:32:10|179.96|177.46|179.99|177.49|180|177.5|179.95|177.45|11
1623029540000|2021-06-07 01:32:20|179.98|177.48|179.88|177.38|179.98|177.48|179.87|177.37|15
1623029550000|2021-06-07 01:32:30|179.87|177.37|179.9|177.4|179.94|177.44|179.87|177.37|11
1623029560000|2021-06-07 01:32:40|179.89|177.39|179.92|177.42|179.94|177.44|179.89|177.39|4
1623029570000|2021-06-07 01:32:50|179.91|177.41|179.9|177.4|179.91|177.41|179.9|177.4|2
1623029580000|2021-06-07 01:33:00|179.89|177.39|179.91|177.41|179.92|177.42|179.83|177.33|7
1623029590000|2021-06-07 01:33:10|179.89|177.39|179.93|177.43|179.93|177.43|179.89|177.39|5
1623029600000|2021-06-07 01:33:20|179.95|177.45|179.97|177.47|179.98|177.48|179.95|177.45|5
1623029610000|2021-06-07 01:33:30|179.98|177.48|179.95|177.45|179.98|177.48|179.94|177.44|12
1623029620000|2021-06-07 01:33:40|179.96|177.46|179.91|177.41|179.96|177.46|179.9|177.4|13
1623029630000|2021-06-07 01:33:50|179.9|177.4|179.92|177.42|179.93|177.43|179.86|177.36|13
1623029640000|2021-06-07 01:34:00|179.91|177.41|179.92|177.42|179.94|177.44|179.88|177.38|14
1623029650000|2021-06-07 01:34:10|179.91|177.41|179.89|177.39|179.91|177.41|179.82|177.32|21
1623029660000|2021-06-07 01:34:20|179.9|177.4|179.81|177.31|179.93|177.43|179.8|177.3|17
1623029670000|2021-06-07 01:34:30|179.82|177.32|179.84|177.34|179.86|177.36|179.81|177.31|13
1623029680000|2021-06-07 01:34:40|179.85|177.35|179.94|177.44|179.95|177.45|179.8|177.3|22
1623029690000|2021-06-07 01:34:50|179.95|177.45|179.82|177.32|179.97|177.47|179.82|177.32|21
1623029700000|2021-06-07 01:35:00|179.81|177.31|179.83|177.33|179.84|177.34|179.81|177.31|11
1623029710000|2021-06-07 01:35:10|179.82|177.32|179.77|177.27|179.82|177.32|179.76|177.26|14
1623029720000|2021-06-07 01:35:20|179.78|177.28|179.82|177.32|179.83|177.33|179.77|177.27|13
1623029730000|2021-06-07 01:35:30|179.83|177.33|179.91|177.41|179.92|177.42|179.83|177.33|12
1623029740000|2021-06-07 01:35:40|179.92|177.42|179.91|177.41|179.92|177.42|179.91|177.41|6
1623029750000|2021-06-07 01:35:50|179.92|177.42|180.07|177.57|180.07|177.57|179.9|177.4|16
1623029760000|2021-06-07 01:36:00|180.08|177.58|179.95|177.45|180.08|177.58|179.94|177.44|23
1623029770000|2021-06-07 01:36:10|179.94|177.44|179.96|177.46|179.97|177.47|179.9|177.4|13
1623029780000|2021-06-07 01:36:20|179.97|177.47|180|177.5|180|177.5|179.92|177.42|13
1623029790000|2021-06-07 01:36:30|180.07|177.57|180.04|177.54|180.09|177.59|180.01|177.51|21
1623029800000|2021-06-07 01:36:40|180.05|177.55|180.09|177.59|180.1|177.6|180|177.5|22
1623029810000|2021-06-07 01:36:50|180.07|177.57|180.12|177.62|180.13|177.63|180.04|177.54|15
1623029820000|2021-06-07 01:37:00|180.14|177.64|180.14|177.64|180.16|177.66|180.11|177.61|21
1623029830000|2021-06-07 01:37:10|180.12|177.62|180.13|177.63|180.17|177.67|180.12|177.62|15
1623029840000|2021-06-07 01:37:20|180.12|177.62|180.1|177.6|180.17|177.67|180.09|177.59|13
1623029850000|2021-06-07 01:37:30|180.13|177.63|180.19|177.69|180.21|177.71|180.12|177.62|21
1623029860000|2021-06-07 01:37:40|180.18|177.68|180.18|177.68|180.19|177.69|180.13|177.63|9
1623029870000|2021-06-07 01:37:50|180.14|177.64|180.12|177.62|180.18|177.68|180.12|177.62|11
1623029880000|2021-06-07 01:38:00|180.18|177.68|180.18|177.68|180.22|177.72|180.13|177.63|12
1623029890000|2021-06-07 01:38:10|180.19|177.69|180.11|177.61|180.2|177.7|180.11|177.61|12
1623029900000|2021-06-07 01:38:20|180.12|177.62|180.11|177.61|180.14|177.64|180.11|177.61|5
1623029910000|2021-06-07 01:38:30|180.12|177.62|180.12|177.62|180.15|177.65|180.11|177.61|9
1623029920000|2021-06-07 01:38:40|180.13|177.63|180.14|177.64|180.15|177.65|180.13|177.63|7
1623029930000|2021-06-07 01:38:50|180.13|177.63|180.09|177.59|180.13|177.63|180.05|177.55|8
1623029940000|2021-06-07 01:39:00|180.08|177.58|180.06|177.56|180.08|177.58|180.01|177.51|13
1623029950000|2021-06-07 01:39:10|180.05|177.55|180.01|177.51|180.06|177.56|180|177.5|7
1623029960000|2021-06-07 01:39:20|179.98|177.48|180.1|177.6|180.11|177.61|179.97|177.47|8
1623029970000|2021-06-07 01:39:30|180.11|177.61|180.16|177.66|180.16|177.66|180.09|177.59|15
1623029980000|2021-06-07 01:39:40|180.17|177.67|180.13|177.63|180.18|177.68|180.13|177.63|11
1623029990000|2021-06-07 01:39:50|180.12|177.62|180.13|177.63|180.17|177.67|180.12|177.62|13
1623030000000|2021-06-07 01:40:00|180.16|177.66|180.15|177.65|180.16|177.66|180.13|177.63|9
1623030010000|2021-06-07 01:40:10|180.16|177.66|180.14|177.64|180.16|177.66|180.14|177.64|7
1623030020000|2021-06-07 01:40:20|180.16|177.66|180.17|177.67|180.18|177.68|180.16|177.66|6
1623030030000|2021-06-07 01:40:30|180.18|177.68|180.15|177.65|180.2|177.7|180.15|177.65|16
1623030040000|2021-06-07 01:40:40|180.17|177.67|180.19|177.69|180.2|177.7|180.17|177.67|4
1623030050000|2021-06-07 01:40:50|180.2|177.7|180.17|177.67|180.22|177.72|180.17|177.67|7
1623030060000|2021-06-07 01:41:00|180.14|177.64|180.22|177.72|180.3|177.8|180.12|177.62|18
1623030070000|2021-06-07 01:41:10|180.23|177.73|180.18|177.68|180.26|177.76|180.18|177.68|12
1623030080000|2021-06-07 01:41:20|180.19|177.69|180.19|177.69|180.24|177.74|180.18|177.68|13
1623030090000|2021-06-07 01:41:30|180.2|177.7|180.15|177.65|180.24|177.74|180.15|177.65|16
1623030100000|2021-06-07 01:41:40|180.14|177.64|180.15|177.65|180.15|177.65|180.13|177.63|7
1623030110000|2021-06-07 01:41:50|180.16|177.66|180.18|177.68|180.18|177.68|180.16|177.66|2
1623030120000|2021-06-07 01:42:00|180.15|177.65|180.09|177.59|180.16|177.66|180.07|177.57|15
1623030130000|2021-06-07 01:42:10|180.08|177.58|180.16|177.66|180.17|177.67|180.02|177.52|16
1623030140000|2021-06-07 01:42:20|180.2|177.7|180.21|177.71|180.23|177.73|180.19|177.69|11
1623030150000|2021-06-07 01:42:30|180.2|177.7|180.27|177.77|180.28|177.78|180.2|177.7|9
1623030160000|2021-06-07 01:42:40|180.25|177.75|180.25|177.75|180.31|177.81|180.25|177.75|11
1623030170000|2021-06-07 01:42:50|180.27|177.77|180.31|177.81|180.39|177.89|180.26|177.76|22
1623030180000|2021-06-07 01:43:00|180.32|177.82|180.29|177.79|180.33|177.83|180.25|177.75|16
1623030190000|2021-06-07 01:43:10|180.31|177.81|180.31|177.81|180.31|177.81|180.27|177.77|17
1623030200000|2021-06-07 01:43:20|180.33|177.83|180.3|177.8|180.34|177.84|180.23|177.73|15
1623030210000|2021-06-07 01:43:30|180.29|177.79|180.27|177.77|180.3|177.8|180.25|177.75|22
1623030220000|2021-06-07 01:43:40|180.26|177.76|180.23|177.73|180.27|177.77|180.23|177.73|11
1623030230000|2021-06-07 01:43:50|180.24|177.74|180.27|177.77|180.29|177.79|180.18|177.68|18
1623030240000|2021-06-07 01:44:00|180.26|177.76|180.22|177.72|180.27|177.77|180.22|177.72|9
1623030250000|2021-06-07 01:44:10|180.21|177.71|180.24|177.74|180.25|177.75|180.2|177.7|8
1623030260000|2021-06-07 01:44:20|180.2|177.7|180.25|177.75|180.25|177.75|180.2|177.7|7
1623030270000|2021-06-07 01:44:30|180.27|177.77|180.21|177.71|180.27|177.77|180.21|177.71|13
1623030280000|2021-06-07 01:44:40|180.2|177.7|180.16|177.66|180.22|177.72|180.12|177.62|12
1623030290000|2021-06-07 01:44:50|180.15|177.65|180.13|177.63|180.15|177.65|180.12|177.62|10
1623030300000|2021-06-07 01:45:00|180.12|177.62|180.22|177.72|180.27|177.77|180.12|177.62|23
1623030310000|2021-06-07 01:45:10|180.23|177.73|180.4|177.9|180.47|177.97|180.23|177.73|31
1623030320000|2021-06-07 01:45:20|180.39|177.89|180.38|177.88|180.44|177.94|180.37|177.87|15
1623030330000|2021-06-07 01:45:30|180.37|177.87|180.36|177.86|180.43|177.93|180.33|177.83|17
1623030340000|2021-06-07 01:45:40|180.37|177.87|180.49|177.99|180.49|177.99|180.37|177.87|20
1623030350000|2021-06-07 01:45:50|180.5|178|180.51|178.01|180.54|178.04|180.48|177.98|22
1623030360000|2021-06-07 01:46:00|180.5|178|180.48|177.98|180.51|178.01|180.48|177.98|8
1623030370000|2021-06-07 01:46:10|180.49|177.99|180.49|177.99|180.5|178|180.48|177.98|11
1623030380000|2021-06-07 01:46:20|180.5|178|180.51|178.01|180.53|178.03|180.5|178|7
1623030390000|2021-06-07 01:46:30|180.53|178.03|180.76|178.26|180.78|178.28|180.52|178.02|23
1623030400000|2021-06-07 01:46:40|180.8|178.3|180.97|178.47|180.97|178.47|180.8|178.3|34
1623030410000|2021-06-07 01:46:50|180.96|178.46|181.34|178.84|181.34|178.84|180.95|178.45|30
1623030420000|2021-06-07 01:47:00|181.3|178.8|181.85|179.35|182.05|179.55|181.3|178.8|28
1623030430000|2021-06-07 01:47:10|181.78|179.28|181.92|179.42|181.94|179.44|181.72|179.22|33
1623030440000|2021-06-07 01:47:20|181.93|179.43|181.93|179.43|181.93|179.43|181.83|179.33|28
1623030450000|2021-06-07 01:47:30|181.94|179.44|181.94|179.44|182.01|179.51|181.92|179.42|29
1623030460000|2021-06-07 01:47:40|181.93|179.43|182.04|179.54|182.09|179.59|181.93|179.43|21
1623030470000|2021-06-07 01:47:50|182.05|179.55|182.08|179.58|182.13|179.63|182.05|179.55|17
1623030480000|2021-06-07 01:48:00|182.11|179.61|182.17|179.67|182.18|179.68|182.09|179.59|25
1623030490000|2021-06-07 01:48:10|182.18|179.68|182.32|179.82|182.37|179.87|182.12|179.62|28
1623030500000|2021-06-07 01:48:20|182.3|179.8|182.25|179.75|182.33|179.83|182.2|179.7|30
1623030510000|2021-06-07 01:48:30|182.27|179.77|182.35|179.85|182.37|179.87|182.27|179.77|24
1623030520000|2021-06-07 01:48:40|182.34|179.84|182.44|179.94|182.44|179.94|182.3|179.8|23
1623030530000|2021-06-07 01:48:50|182.45|179.95|182.44|179.94|182.57|180.07|182.44|179.94|25
1623030540000|2021-06-07 01:49:00|182.38|179.88|182.22|179.72|182.4|179.9|182.22|179.72|29
1623030550000|2021-06-07 01:49:10|182.21|179.71|182.02|179.52|182.23|179.73|182.02|179.52|30
1623030560000|2021-06-07 01:49:20|182.03|179.53|182.05|179.55|182.08|179.58|181.97|179.47|28
1623030570000|2021-06-07 01:49:30|182.06|179.56|181.94|179.44|182.06|179.56|181.92|179.42|24
1623030580000|2021-06-07 01:49:40|181.92|179.42|181.98|179.48|182|179.5|181.89|179.39|21
1623030590000|2021-06-07 01:49:50|182.01|179.51|182.12|179.62|182.19|179.69|181.98|179.48|28
1623030600000|2021-06-07 01:50:00|182.18|179.68|182.06|179.56|182.18|179.68|182.05|179.55|29
1623030610000|2021-06-07 01:50:10|182.04|179.54|181.95|179.45|182.1|179.6|181.92|179.42|24
1623030620000|2021-06-07 01:50:20|181.96|179.46|181.92|179.42|181.96|179.46|181.87|179.37|19
1623030630000|2021-06-07 01:50:30|181.94|179.44|182.02|179.52|182.03|179.53|181.93|179.43|22
1623030640000|2021-06-07 01:50:40|182.03|179.53|182.04|179.54|182.04|179.54|181.94|179.44|18
1623030650000|2021-06-07 01:50:50|182.03|179.53|182.02|179.52|182.05|179.55|181.96|179.46|23
1623030660000|2021-06-07 01:51:00|182.01|179.51|182.06|179.56|182.16|179.66|181.96|179.46|21
1623030670000|2021-06-07 01:51:10|182.07|179.57|181.96|179.46|182.07|179.57|181.95|179.45|13
1623030680000|2021-06-07 01:51:20|181.99|179.49|181.89|179.39|182|179.5|181.86|179.36|21
1623030690000|2021-06-07 01:51:30|181.91|179.41|181.92|179.42|181.93|179.43|181.86|179.36|18
1623030700000|2021-06-07 01:51:40|181.91|179.41|181.9|179.4|181.93|179.43|181.87|179.37|16
1623030710000|2021-06-07 01:51:50|181.91|179.41|181.9|179.4|181.97|179.47|181.87|179.37|17
1623030720000|2021-06-07 01:52:00|181.88|179.38|181.94|179.44|181.96|179.46|181.88|179.38|20
1623030730000|2021-06-07 01:52:10|181.95|179.45|182|179.5|182|179.5|181.91|179.41|13
1623030740000|2021-06-07 01:52:20|181.98|179.48|181.96|179.46|182.04|179.54|181.91|179.41|17
1623030750000|2021-06-07 01:52:30|182|179.5|182.05|179.55|182.07|179.57|181.97|179.47|11
1623030760000|2021-06-07 01:52:40|182.06|179.56|182.05|179.55|182.11|179.61|182.04|179.54|16
1623030770000|2021-06-07 01:52:50|182.06|179.56|182.04|179.54|182.06|179.56|182.02|179.52|13
1623030780000|2021-06-07 01:53:00|182.05|179.55|182.1|179.6|182.11|179.61|182.05|179.55|7
1623030790000|2021-06-07 01:53:10|182.09|179.59|182.13|179.63|182.13|179.63|182.09|179.59|7
1623030800000|2021-06-07 01:53:20|182.15|179.65|182.05|179.55|182.15|179.65|182.01|179.51|12
1623030810000|2021-06-07 01:53:30|182.04|179.54|182|179.5|182.04|179.54|181.99|179.49|10
1623030820000|2021-06-07 01:53:40|181.99|179.49|181.95|179.45|181.99|179.49|181.94|179.44|11
1623030830000|2021-06-07 01:53:50|181.94|179.44|181.9|179.4|181.96|179.46|181.89|179.39|12
1623030840000|2021-06-07 01:54:00|181.89|179.39|181.93|179.43|181.96|179.46|181.89|179.39|6
1623030850000|2021-06-07 01:54:10|181.92|179.42|181.91|179.41|181.97|179.47|181.91|179.41|9
1623030860000|2021-06-07 01:54:20|181.9|179.4|181.86|179.36|181.92|179.42|181.85|179.35|10
1623030870000|2021-06-07 01:54:30|181.85|179.35|181.84|179.34|181.87|179.37|181.83|179.33|12
1623030880000|2021-06-07 01:54:40|181.83|179.33|181.91|179.41|181.91|179.41|181.81|179.31|10
1623030890000|2021-06-07 01:54:50|181.9|179.4|181.97|179.47|182.01|179.51|181.9|179.4|10
1623030900000|2021-06-07 01:55:00|181.98|179.48|181.95|179.45|181.98|179.48|181.9|179.4|10
1623030910000|2021-06-07 01:55:10|181.94|179.44|181.77|179.27|181.94|179.44|181.77|179.27|18
1623030920000|2021-06-07 01:55:20|181.78|179.28|181.72|179.22|181.78|179.28|181.72|179.22|11
1623030930000|2021-06-07 01:55:30|181.73|179.23|181.65|179.15|181.74|179.24|181.64|179.14|20
1623030940000|2021-06-07 01:55:40|181.67|179.17|181.61|179.11|181.67|179.17|181.6|179.1|12
1623030950000|2021-06-07 01:55:50|181.62|179.12|181.55|179.05|181.66|179.16|181.55|179.05|16
1623030960000|2021-06-07 01:56:00|181.56|179.06|181.48|178.98|181.56|179.06|181.47|178.97|14
1623030970000|2021-06-07 01:56:10|181.47|178.97|181.53|179.03|181.53|179.03|181.45|178.95|20
1623030980000|2021-06-07 01:56:20|181.52|179.02|181.5|179|181.53|179.03|181.49|178.99|11
1623030990000|2021-06-07 01:56:30|181.51|179.01|181.51|179.01|181.53|179.03|181.48|178.98|14
1623031000000|2021-06-07 01:56:40|181.52|179.02|181.57|179.07|181.58|179.08|181.49|178.99|15
1623031010000|2021-06-07 01:56:50|181.58|179.08|181.55|179.05|181.61|179.11|181.54|179.04|14
1623031020000|2021-06-07 01:57:00|181.54|179.04|181.54|179.04|181.55|179.05|181.52|179.02|12
1623031030000|2021-06-07 01:57:10|181.52|179.02|181.57|179.07|181.66|179.16|181.5|179|25
1623031040000|2021-06-07 01:57:20|181.59|179.09|181.59|179.09|181.62|179.12|181.59|179.09|12
1623031050000|2021-06-07 01:57:30|181.6|179.1|181.68|179.18|181.69|179.19|181.6|179.1|14
1623031060000|2021-06-07 01:57:40|181.69|179.19|181.64|179.14|181.73|179.23|181.64|179.14|25
1623031070000|2021-06-07 01:57:50|181.65|179.15|181.55|179.05|181.65|179.15|181.55|179.05|14
1623031080000|2021-06-07 01:58:00|181.56|179.06|181.53|179.03|181.6|179.1|181.52|179.02|19
1623031090000|2021-06-07 01:58:10|181.52|179.02|181.54|179.04|181.56|179.06|181.51|179.01|16
1623031100000|2021-06-07 01:58:20|181.55|179.05|181.54|179.04|181.58|179.08|181.52|179.02|17
1623031110000|2021-06-07 01:58:30|181.53|179.03|181.66|179.16|181.66|179.16|181.53|179.03|16
1623031120000|2021-06-07 01:58:40|181.67|179.17|181.66|179.16|181.68|179.18|181.64|179.14|13
1623031130000|2021-06-07 01:58:50|181.65|179.15|181.69|179.19|181.77|179.27|181.65|179.15|21
1623031140000|2021-06-07 01:59:00|181.71|179.21|181.93|179.43|181.93|179.43|181.7|179.2|26
1623031150000|2021-06-07 01:59:10|181.92|179.42|181.81|179.31|181.93|179.43|181.8|179.3|23
1623031160000|2021-06-07 01:59:20|181.8|179.3|181.75|179.25|181.82|179.32|181.74|179.24|23
1623031170000|2021-06-07 01:59:30|181.76|179.26|181.71|179.21|181.8|179.3|181.69|179.19|20
1623031180000|2021-06-07 01:59:40|181.69|179.19|181.68|179.18|181.71|179.21|181.63|179.13|23
1623031190000|2021-06-07 01:59:50|181.69|179.19|181.65|179.15|181.7|179.2|181.62|179.12|20
1623031200000|2021-06-07 02:00:00|181.66|179.16|181.98|179.48|181.98|179.48|181.66|179.16|26
1623031210000|2021-06-07 02:00:10|181.95|179.45|181.87|179.37|181.95|179.45|181.86|179.36|27
1623031220000|2021-06-07 02:00:20|181.88|179.38|181.8|179.3|181.89|179.39|181.8|179.3|18
1623031230000|2021-06-07 02:00:30|181.82|179.32|181.73|179.23|181.82|179.32|181.73|179.23|24
1623031240000|2021-06-07 02:00:40|181.74|179.24|181.69|179.19|181.74|179.24|181.66|179.16|18
1623031250000|2021-06-07 02:00:50|181.68|179.18|181.63|179.13|181.68|179.18|181.6|179.1|15
1623031260000|2021-06-07 02:01:00|181.62|179.12|181.59|179.09|181.63|179.13|181.58|179.08|12
1623031270000|2021-06-07 02:01:10|181.6|179.1|181.52|179.02|181.62|179.12|181.52|179.02|23
1623031280000|2021-06-07 02:01:20|181.53|179.03|181.53|179.03|181.57|179.07|181.51|179.01|12
1623031290000|2021-06-07 02:01:30|181.52|179.02|181.5|179|181.54|179.04|181.49|178.99|18
1623031300000|2021-06-07 02:01:40|181.49|178.99|181.48|178.98|181.49|178.99|181.46|178.96|14
1623031310000|2021-06-07 02:01:50|181.47|178.97|181.37|178.87|181.47|178.97|181.36|178.86|23
1623031320000|2021-06-07 02:02:00|181.36|178.86|181.37|178.87|181.37|178.87|181.32|178.82|16
1623031330000|2021-06-07 02:02:10|181.36|178.86|181.37|178.87|181.39|178.89|181.35|178.85|17
1623031340000|2021-06-07 02:02:20|181.36|178.86|181.36|178.86|181.38|178.88|181.35|178.85|18
1623031350000|2021-06-07 02:02:30|181.35|178.85|181.31|178.81|181.35|178.85|181.3|178.8|10
1623031360000|2021-06-07 02:02:40|181.3|178.8|181.28|178.78|181.3|178.8|181.28|178.78|12
1623031370000|2021-06-07 02:02:50|181.29|178.79|181.26|178.76|181.31|178.81|181.26|178.76|16
1623031380000|2021-06-07 02:03:00|181.27|178.77|181.37|178.87|181.38|178.88|181.23|178.73|19
1623031390000|2021-06-07 02:03:10|181.38|178.88|181.41|178.91|181.45|178.95|181.37|178.87|20
1623031400000|2021-06-07 02:03:20|181.4|178.9|181.35|178.85|181.4|178.9|181.35|178.85|19
1623031410000|2021-06-07 02:03:30|181.37|178.87|181.33|178.83|181.37|178.87|181.33|178.83|6
1623031420000|2021-06-07 02:03:40|181.3|178.8|181.31|178.81|181.33|178.83|181.3|178.8|6
1623031430000|2021-06-07 02:03:50|181.28|178.78|181.29|178.79|181.31|178.81|181.28|178.78|14
1623031440000|2021-06-07 02:04:00|181.3|178.8|181.3|178.8|181.3|178.8|181.24|178.74|15
1623031450000|2021-06-07 02:04:10|181.29|178.79|181.27|178.77|181.29|178.79|181.25|178.75|6
1623031460000|2021-06-07 02:04:20|181.28|178.78|181.23|178.73|181.3|178.8|181.18|178.68|19
1623031470000|2021-06-07 02:04:30|181.22|178.72|181.31|178.81|181.33|178.83|181.22|178.72|19
1623031480000|2021-06-07 02:04:40|181.32|178.82|181.32|178.82|181.32|178.82|181.22|178.72|19
1623031490000|2021-06-07 02:04:50|181.33|178.83|181.32|178.82|181.5|179|181.32|178.82|22
1623031500000|2021-06-07 02:05:00|181.33|178.83|181.35|178.85|181.35|178.85|181.33|178.83|7
1623031510000|2021-06-07 02:05:10|181.34|178.84|181.36|178.86|181.39|178.89|181.34|178.84|19
1623031520000|2021-06-07 02:05:20|181.37|178.87|181.3|178.8|181.37|178.87|181.3|178.8|19
1623031530000|2021-06-07 02:05:30|181.32|178.82|181.34|178.84|181.4|178.9|181.3|178.8|20
1623031540000|2021-06-07 02:05:40|181.35|178.85|181.32|178.82|181.36|178.86|181.31|178.81|14
1623031550000|2021-06-07 02:05:50|181.31|178.81|181.32|178.82|181.32|178.82|181.31|178.81|14
1623031560000|2021-06-07 02:06:00|181.33|178.83|181.43|178.93|181.43|178.93|181.33|178.83|12
1623031570000|2021-06-07 02:06:10|181.42|178.92|181.43|178.93|181.47|178.97|181.42|178.92|21
1623031580000|2021-06-07 02:06:20|181.42|178.92|181.33|178.83|181.44|178.94|181.33|178.83|15
1623031590000|2021-06-07 02:06:30|181.32|178.82|181.37|178.87|181.37|178.87|181.32|178.82|13
1623031600000|2021-06-07 02:06:40|181.36|178.86|181.35|178.85|181.36|178.86|181.35|178.85|2
1623031610000|2021-06-07 02:06:50|181.36|178.86|181.28|178.78|181.37|178.87|181.27|178.77|22
1623031620000|2021-06-07 02:07:00|181.29|178.79|181.45|178.95|181.46|178.96|181.28|178.78|23
1623031630000|2021-06-07 02:07:10|181.46|178.96|181.52|179.02|181.58|179.08|181.4|178.9|25
1623031640000|2021-06-07 02:07:20|181.51|179.01|181.47|178.97|181.51|179.01|181.43|178.93|16
1623031650000|2021-06-07 02:07:30|181.48|178.98|181.54|179.04|181.55|179.05|181.47|178.97|11
1623031660000|2021-06-07 02:07:40|181.55|179.05|181.46|178.96|181.56|179.06|181.45|178.95|14
1623031670000|2021-06-07 02:07:50|181.45|178.95|181.4|178.9|181.46|178.96|181.39|178.89|17
1623031680000|2021-06-07 02:08:00|181.41|178.91|181.47|178.97|181.49|178.99|181.4|178.9|16
1623031690000|2021-06-07 02:08:10|181.46|178.96|181.58|179.08|181.58|179.08|181.45|178.95|22
1623031700000|2021-06-07 02:08:20|181.57|179.07|181.55|179.05|181.58|179.08|181.53|179.03|14
1623031710000|2021-06-07 02:08:30|181.54|179.04|181.49|178.99|181.58|179.08|181.49|178.99|21
1623031720000|2021-06-07 02:08:40|181.48|178.98|181.48|178.98|181.53|179.03|181.48|178.98|14
1623031730000|2021-06-07 02:08:50|181.49|178.99|181.5|179|181.51|179.01|181.48|178.98|11
1623031740000|2021-06-07 02:09:00|181.47|178.97|181.43|178.93|181.5|179|181.4|178.9|17
1623031750000|2021-06-07 02:09:10|181.44|178.94|181.55|179.05|181.55|179.05|181.41|178.91|13
1623031760000|2021-06-07 02:09:20|181.57|179.07|181.62|179.12|181.67|179.17|181.54|179.04|14
1623031770000|2021-06-07 02:09:30|181.64|179.14|181.59|179.09|181.64|179.14|181.58|179.08|9
1623031780000|2021-06-07 02:09:40|181.58|179.08|181.56|179.06|181.59|179.09|181.56|179.06|9
1623031790000|2021-06-07 02:09:50|181.57|179.07|181.57|179.07|181.58|179.08|181.53|179.03|11
1623031800000|2021-06-07 02:10:00|181.55|179.05|181.47|178.97|181.55|179.05|181.43|178.93|22
1623031810000|2021-06-07 02:10:10|181.49|178.99|181.45|178.95|181.49|178.99|181.45|178.95|8
1623031820000|2021-06-07 02:10:20|181.44|178.94|181.57|179.07|181.6|179.1|181.44|178.94|16
1623031830000|2021-06-07 02:10:30|181.56|179.06|181.46|178.96|181.58|179.08|181.45|178.95|20
1623031840000|2021-06-07 02:10:40|181.47|178.97|181.47|178.97|181.47|178.97|181.46|178.96|5
1623031850000|2021-06-07 02:10:50|181.49|178.99|181.45|178.95|181.54|179.04|181.44|178.94|22
1623031860000|2021-06-07 02:11:00|181.46|178.96|181.53|179.03|181.56|179.06|181.45|178.95|16
1623031870000|2021-06-07 02:11:10|181.51|179.01|181.53|179.03|181.53|179.03|181.5|179|10
1623031880000|2021-06-07 02:11:20|181.51|179.01|181.49|178.99|181.51|179.01|181.48|178.98|9
1623031890000|2021-06-07 02:11:30|181.48|178.98|181.57|179.07|181.59|179.09|181.47|178.97|19
1623031900000|2021-06-07 02:11:40|181.56|179.06|181.54|179.04|181.56|179.06|181.5|179|14
1623031910000|2021-06-07 02:11:50|181.55|179.05|181.51|179.01|181.55|179.05|181.5|179|13
1623031920000|2021-06-07 02:12:00|181.52|179.02|181.52|179.02|181.52|179.02|181.51|179.01|3
1623031930000|2021-06-07 02:12:10|181.51|179.01|181.5|179|181.52|179.02|181.49|178.99|11
1623031940000|2021-06-07 02:12:20|181.52|179.02|181.5|179|181.52|179.02|181.44|178.94|12
1623031950000|2021-06-07 02:12:30|181.48|178.98|181.53|179.03|181.57|179.07|181.47|178.97|12
1623031960000|2021-06-07 02:12:40|181.52|179.02|181.5|179|181.52|179.02|181.48|178.98|14
1623031970000|2021-06-07 02:12:50|181.49|178.99|181.5|179|181.51|179.01|181.49|178.99|10
1623031980000|2021-06-07 02:13:00|181.51|179.01|181.53|179.03|181.56|179.06|181.51|179.01|13
1623031990000|2021-06-07 02:13:10|181.54|179.04|181.59|179.09|181.59|179.09|181.53|179.03|10
1623032000000|2021-06-07 02:13:20|181.62|179.12|181.63|179.13|181.76|179.26|181.59|179.09|21
1623032010000|2021-06-07 02:13:30|181.62|179.12|181.64|179.14|181.64|179.14|181.62|179.12|9
1623032020000|2021-06-07 02:13:40|181.66|179.16|181.6|179.1|181.66|179.16|181.6|179.1|10
1623032030000|2021-06-07 02:13:50|181.59|179.09|181.62|179.12|181.62|179.12|181.58|179.08|13
1623032040000|2021-06-07 02:14:00|181.63|179.13|181.64|179.14|181.64|179.14|181.56|179.06|15
1623032050000|2021-06-07 02:14:10|181.65|179.15|181.7|179.2|181.73|179.23|181.65|179.15|22
1623032060000|2021-06-07 02:14:20|181.69|179.19|181.6|179.1|181.69|179.19|181.6|179.1|13
1623032070000|2021-06-07 02:14:30|181.61|179.11|181.65|179.15|181.68|179.18|181.6|179.1|12
1623032080000|2021-06-07 02:14:40|181.66|179.16|181.67|179.17|181.69|179.19|181.63|179.13|10
1623032090000|2021-06-07 02:14:50|181.66|179.16|181.75|179.25|181.75|179.25|181.65|179.15|10
1623032100000|2021-06-07 02:15:00|181.71|179.21|181.54|179.04|181.71|179.21|181.54|179.04|21
1623032110000|2021-06-07 02:15:10|181.55|179.05|181.52|179.02|181.56|179.06|181.51|179.01|18
1623032120000|2021-06-07 02:15:20|181.53|179.03|181.53|179.03|181.55|179.05|181.51|179.01|11
1623032130000|2021-06-07 02:15:30|181.54|179.04|181.5|179|181.56|179.06|181.46|178.96|14
1623032140000|2021-06-07 02:15:40|181.49|178.99|181.5|179|181.5|179|181.48|178.98|10
1623032150000|2021-06-07 02:15:50|181.49|178.99|181.48|178.98|181.49|178.99|181.46|178.96|10
1623032160000|2021-06-07 02:16:00|181.47|178.97|181.48|178.98|181.48|178.98|181.43|178.93|16
1623032170000|2021-06-07 02:16:10|181.47|178.97|181.43|178.93|181.48|178.98|181.43|178.93|13
1623032180000|2021-06-07 02:16:20|181.44|178.94|181.44|178.94|181.45|178.95|181.42|178.92|11
1623032190000|2021-06-07 02:16:30|181.45|178.95|181.36|178.86|181.45|178.95|181.36|178.86|16
1623032200000|2021-06-07 02:16:40|181.37|178.87|181.44|178.94|181.44|178.94|181.36|178.86|11
1623032210000|2021-06-07 02:16:50|181.43|178.93|181.44|178.94|181.46|178.96|181.43|178.93|10
1623032220000|2021-06-07 02:17:00|181.43|178.93|181.5|179|181.58|179.08|181.43|178.93|19
1623032230000|2021-06-07 02:17:10|181.49|178.99|181.48|178.98|181.5|179|181.47|178.97|10
1623032240000|2021-06-07 02:17:20|181.49|178.99|181.55|179.05|181.55|179.05|181.48|178.98|15
1623032250000|2021-06-07 02:17:30|181.54|179.04|181.54|179.04|181.55|179.05|181.54|179.04|7
1623032260000|2021-06-07 02:17:40|181.55|179.05|181.58|179.08|181.59|179.09|181.54|179.04|7
1623032270000|2021-06-07 02:17:50|181.56|179.06|181.51|179.01|181.57|179.07|181.5|179|19
1623032280000|2021-06-07 02:18:00|181.55|179.05|181.6|179.1|181.61|179.11|181.55|179.05|7
1623032290000|2021-06-07 02:18:10|181.61|179.11|181.62|179.12|181.63|179.13|181.59|179.09|12
1623032300000|2021-06-07 02:18:20|181.59|179.09|181.6|179.1|181.65|179.15|181.59|179.09|12
1623032310000|2021-06-07 02:18:30|181.61|179.11|181.56|179.06|181.61|179.11|181.55|179.05|14
1623032320000|2021-06-07 02:18:40|181.54|179.04|181.5|179|181.54|179.04|181.5|179|13
1623032330000|2021-06-07 02:18:50|181.51|179.01|181.41|178.91|181.51|179.01|181.41|178.91|14
1623032340000|2021-06-07 02:19:00|181.42|178.92|181.41|178.91|181.42|178.92|181.39|178.89|26
1623032350000|2021-06-07 02:19:10|181.42|178.92|181.46|178.96|181.54|179.04|181.41|178.91|16
1623032360000|2021-06-07 02:19:20|181.45|178.95|181.47|178.97|181.48|178.98|181.45|178.95|10
1623032370000|2021-06-07 02:19:30|181.46|178.96|181.53|179.03|181.53|179.03|181.45|178.95|20
1623032380000|2021-06-07 02:19:40|181.49|178.99|181.43|178.93|181.5|179|181.41|178.91|11
1623032390000|2021-06-07 02:19:50|181.42|178.92|181.46|178.96|181.46|178.96|181.41|178.91|16
1623032400000|2021-06-07 02:20:00|181.45|178.95|181.44|178.94|181.46|178.96|181.38|178.88|13
1623032410000|2021-06-07 02:20:10|181.45|178.95|181.55|179.05|181.56|179.06|181.45|178.95|9
1623032420000|2021-06-07 02:20:20|181.54|179.04|181.57|179.07|181.59|179.09|181.53|179.03|15
1623032430000|2021-06-07 02:20:30|181.56|179.06|181.6|179.1|181.72|179.22|181.56|179.06|20
1623032440000|2021-06-07 02:20:40|181.59|179.09|181.6|179.1|181.61|179.11|181.57|179.07|9
1623032450000|2021-06-07 02:20:50|181.62|179.12|181.57|179.07|181.64|179.14|181.56|179.06|17
1623032460000|2021-06-07 02:21:00|181.54|179.04|181.66|179.16|181.66|179.16|181.54|179.04|17
1623032470000|2021-06-07 02:21:10|181.65|179.15|181.62|179.12|181.66|179.16|181.59|179.09|14
1623032480000|2021-06-07 02:21:20|181.61|179.11|181.67|179.17|181.67|179.17|181.61|179.11|9
1623032490000|2021-06-07 02:21:30|181.66|179.16|181.52|179.02|181.66|179.16|181.51|179.01|12
1623032500000|2021-06-07 02:21:40|181.53|179.03|181.53|179.03|181.55|179.05|181.53|179.03|9
1623032510000|2021-06-07 02:21:50|181.54|179.04|181.5|179|181.55|179.05|181.45|178.95|17
1623032520000|2021-06-07 02:22:00|181.51|179.01|181.62|179.12|181.68|179.18|181.5|179|13
1623032530000|2021-06-07 02:22:10|181.63|179.13|181.67|179.17|181.68|179.18|181.62|179.12|16
1623032540000|2021-06-07 02:22:20|181.69|179.19|181.73|179.23|181.73|179.23|181.63|179.13|17
1623032550000|2021-06-07 02:22:30|181.72|179.22|181.83|179.33|181.83|179.33|181.7|179.2|21
1623032560000|2021-06-07 02:22:40|181.82|179.32|181.69|179.19|181.82|179.32|181.69|179.19|22
1623032570000|2021-06-07 02:22:50|181.7|179.2|181.55|179.05|181.7|179.2|181.55|179.05|12
1623032580000|2021-06-07 02:23:00|181.56|179.06|181.73|179.23|181.74|179.24|181.55|179.05|16
1623032590000|2021-06-07 02:23:10|181.72|179.22|181.74|179.24|181.76|179.26|181.68|179.18|16
1623032600000|2021-06-07 02:23:20|181.73|179.23|181.63|179.13|181.73|179.23|181.59|179.09|14
1623032610000|2021-06-07 02:23:30|181.62|179.12|181.71|179.21|181.71|179.21|181.57|179.07|18
1623032620000|2021-06-07 02:23:40|181.7|179.2|181.65|179.15|181.7|179.2|181.65|179.15|14
1623032630000|2021-06-07 02:23:50|181.66|179.16|181.64|179.14|181.67|179.17|181.6|179.1|17
1623032640000|2021-06-07 02:24:00|181.63|179.13|181.71|179.21|181.73|179.23|181.63|179.13|13
1623032650000|2021-06-07 02:24:10|181.7|179.2|181.71|179.21|181.73|179.23|181.7|179.2|5
1623032660000|2021-06-07 02:24:20|181.72|179.22|181.77|179.27|181.77|179.27|181.68|179.18|9
1623032670000|2021-06-07 02:24:30|181.78|179.28|181.71|179.21|181.78|179.28|181.69|179.19|19
1623032680000|2021-06-07 02:24:40|181.7|179.2|181.67|179.17|181.71|179.21|181.64|179.14|14
1623032690000|2021-06-07 02:24:50|181.69|179.19|181.72|179.22|181.76|179.26|181.69|179.19|10
1623032700000|2021-06-07 02:25:00|181.71|179.21|181.77|179.27|181.79|179.29|181.71|179.21|12
1623032710000|2021-06-07 02:25:10|181.78|179.28|181.78|179.28|181.78|179.28|181.73|179.23|10
1623032720000|2021-06-07 02:25:20|181.79|179.29|181.8|179.3|181.8|179.3|181.78|179.28|4
1623032730000|2021-06-07 02:25:30|181.81|179.31|181.86|179.36|181.87|179.37|181.81|179.31|8
1623032740000|2021-06-07 02:25:40|181.84|179.34|181.84|179.34|181.84|179.34|181.84|179.34|1
1623032750000|2021-06-07 02:25:50|181.83|179.33|181.86|179.36|181.87|179.37|181.83|179.33|6
1623032760000|2021-06-07 02:26:00|181.85|179.35|181.89|179.39|181.9|179.4|181.85|179.35|16
1623032770000|2021-06-07 02:26:10|181.9|179.4|181.9|179.4|181.9|179.4|181.86|179.36|11
1623032780000|2021-06-07 02:26:20|181.89|179.39|181.98|179.48|181.99|179.49|181.89|179.39|20
1623032790000|2021-06-07 02:26:30|181.99|179.49|182.01|179.51|182.05|179.55|181.98|179.48|17
1623032800000|2021-06-07 02:26:40|182|179.5|182.03|179.53|182.03|179.53|181.99|179.49|7
1623032810000|2021-06-07 02:26:50|182.02|179.52|181.99|179.49|182.03|179.53|181.99|179.49|20
1623032820000|2021-06-07 02:27:00|182|179.5|182.06|179.56|182.06|179.56|181.98|179.48|11
1623032830000|2021-06-07 02:27:10|182.05|179.55|182.06|179.56|182.06|179.56|182.04|179.54|12
1623032840000|2021-06-07 02:27:20|182.05|179.55|182.08|179.58|182.08|179.58|182.05|179.55|12
1623032850000|2021-06-07 02:27:30|182.07|179.57|182.12|179.62|182.13|179.63|182.07|179.57|10
1623032860000|2021-06-07 02:27:40|182.11|179.61|182.09|179.59|182.11|179.61|182.09|179.59|13
1623032870000|2021-06-07 02:27:50|182.08|179.58|181.99|179.49|182.08|179.58|181.98|179.48|14
1623032880000|2021-06-07 02:28:00|182|179.5|181.96|179.46|182|179.5|181.96|179.46|6
1623032890000|2021-06-07 02:28:10|181.97|179.47|181.93|179.43|181.97|179.47|181.92|179.42|10
1623032900000|2021-06-07 02:28:20|181.92|179.42|181.9|179.4|181.93|179.43|181.89|179.39|11
1623032920000|2021-06-07 02:28:40|181.91|179.41|181.96|179.46|181.97|179.47|181.91|179.41|9
1623032930000|2021-06-07 02:28:50|181.95|179.45|181.89|179.39|181.96|179.46|181.89|179.39|14
1623032940000|2021-06-07 02:29:00|181.88|179.38|181.83|179.33|181.92|179.42|181.83|179.33|15
1623032950000|2021-06-07 02:29:10|181.84|179.34|181.92|179.42|181.92|179.42|181.83|179.33|11
1623032960000|2021-06-07 02:29:20|181.9|179.4|181.86|179.36|181.93|179.43|181.83|179.33|24
1623032970000|2021-06-07 02:29:30|181.85|179.35|181.78|179.28|181.86|179.36|181.77|179.27|8
1623032980000|2021-06-07 02:29:40|181.79|179.29|181.77|179.27|181.79|179.29|181.76|179.26|5
1623032990000|2021-06-07 02:29:50|181.79|179.29|181.72|179.22|181.79|179.29|181.72|179.22|8
1623033000000|2021-06-07 02:30:00|181.73|179.23|181.8|179.3|181.82|179.32|181.72|179.22|13
1623033010000|2021-06-07 02:30:10|181.78|179.28|181.71|179.21|181.78|179.28|181.71|179.21|9
1623033020000|2021-06-07 02:30:20|181.7|179.2|181.7|179.2|181.73|179.23|181.7|179.2|8
1623033030000|2021-06-07 02:30:30|181.69|179.19|181.69|179.19|181.69|179.19|181.69|179.19|1
1623033040000|2021-06-07 02:30:40|181.67|179.17|181.7|179.2|181.7|179.2|181.65|179.15|8
1623033050000|2021-06-07 02:30:50|181.69|179.19|181.69|179.19|181.7|179.2|181.69|179.19|7
1623033060000|2021-06-07 02:31:00|181.71|179.21|181.7|179.2|181.71|179.21|181.7|179.2|4
1623033070000|2021-06-07 02:31:10|181.71|179.21|181.68|179.18|181.75|179.25|181.68|179.18|14
1623033080000|2021-06-07 02:31:20|181.69|179.19|181.74|179.24|181.74|179.24|181.69|179.19|8
1623033090000|2021-06-07 02:31:30|181.78|179.28|181.77|179.27|181.79|179.29|181.74|179.24|8
1623033100000|2021-06-07 02:31:40|181.76|179.26|181.84|179.34|181.87|179.37|181.76|179.26|18
1623033110000|2021-06-07 02:31:50|181.83|179.33|181.81|179.31|181.84|179.34|181.81|179.31|11
1623033120000|2021-06-07 02:32:00|181.8|179.3|181.87|179.37|181.87|179.37|181.8|179.3|8
1623033130000|2021-06-07 02:32:10|181.86|179.36|181.87|179.37|181.87|179.37|181.82|179.32|9
1623033140000|2021-06-07 02:32:20|181.88|179.38|181.85|179.35|181.91|179.41|181.85|179.35|16
1623033150000|2021-06-07 02:32:30|181.86|179.36|181.77|179.27|181.87|179.37|181.77|179.27|18
1623033160000|2021-06-07 02:32:40|181.78|179.28|181.74|179.24|181.78|179.28|181.73|179.23|19
1623033170000|2021-06-07 02:32:50|181.76|179.26|181.78|179.28|181.8|179.3|181.76|179.26|11
1623033180000|2021-06-07 02:33:00|181.79|179.29|181.84|179.34|181.87|179.37|181.78|179.28|15
1623033190000|2021-06-07 02:33:10|181.81|179.31|181.84|179.34|181.85|179.35|181.79|179.29|14
1623033200000|2021-06-07 02:33:20|181.85|179.35|181.91|179.41|181.91|179.41|181.83|179.33|18
1623033210000|2021-06-07 02:33:30|181.92|179.42|181.9|179.4|181.92|179.42|181.9|179.4|3
1623033220000|2021-06-07 02:33:40|181.91|179.41|181.89|179.39|181.92|179.42|181.88|179.38|5
1623033230000|2021-06-07 02:33:50|181.9|179.4|181.89|179.39|181.91|179.41|181.89|179.39|12
1623033240000|2021-06-07 02:34:00|181.88|179.38|182.01|179.51|182.01|179.51|181.86|179.36|20
1623033250000|2021-06-07 02:34:10|182|179.5|182|179.5|182.01|179.51|181.98|179.48|9
1623033260000|2021-06-07 02:34:20|182.01|179.51|182.01|179.51|182.07|179.57|181.98|179.48|13
1623033270000|2021-06-07 02:34:30|181.98|179.48|181.99|179.49|182|179.5|181.92|179.42|14
1623033280000|2021-06-07 02:34:40|181.98|179.48|181.93|179.43|181.99|179.49|181.92|179.42|16
1623033290000|2021-06-07 02:34:50|181.92|179.42|181.93|179.43|181.94|179.44|181.92|179.42|6
1623033300000|2021-06-07 02:35:00|181.92|179.42|181.89|179.39|181.92|179.42|181.88|179.38|17
1623033310000|2021-06-07 02:35:10|181.9|179.4|181.98|179.48|181.99|179.49|181.89|179.39|17
1623033320000|2021-06-07 02:35:20|181.97|179.47|182.02|179.52|182.02|179.52|181.97|179.47|7
1623033330000|2021-06-07 02:35:30|182.03|179.53|182.02|179.52|182.03|179.53|181.98|179.48|9
1623033340000|2021-06-07 02:35:40|182.01|179.51|181.98|179.48|182.02|179.52|181.98|179.48|8
1623033350000|2021-06-07 02:35:50|181.97|179.47|181.97|179.47|182.03|179.53|181.96|179.46|11
1623033360000|2021-06-07 02:36:00|181.96|179.46|182.02|179.52|182.02|179.52|181.95|179.45|10
1623033370000|2021-06-07 02:36:10|182.03|179.53|182.08|179.58|182.09|179.59|182.03|179.53|11
1623033380000|2021-06-07 02:36:20|182.1|179.6|182.1|179.6|182.12|179.62|182.09|179.59|8
1623033390000|2021-06-07 02:36:30|182.11|179.61|182.09|179.59|182.11|179.61|182.07|179.57|8
1623033400000|2021-06-07 02:36:40|182.12|179.62|182.17|179.67|182.2|179.7|182.12|179.62|14
1623033410000|2021-06-07 02:36:50|182.19|179.69|182.17|179.67|182.22|179.72|182.16|179.66|24
1623033420000|2021-06-07 02:37:00|182.16|179.66|182.14|179.64|182.17|179.67|182.09|179.59|17
1623033430000|2021-06-07 02:37:10|182.15|179.65|182.16|179.66|182.21|179.71|182.14|179.64|14
1623033440000|2021-06-07 02:37:20|182.15|179.65|182.07|179.57|182.15|179.65|182.07|179.57|13
1623033450000|2021-06-07 02:37:30|182.08|179.58|182.08|179.58|182.13|179.63|182.05|179.55|18
1623033460000|2021-06-07 02:37:40|182.05|179.55|182.13|179.63|182.13|179.63|182.04|179.54|14
1623033470000|2021-06-07 02:37:50|182.14|179.64|182.13|179.63|182.14|179.64|182.08|179.58|15
1623033480000|2021-06-07 02:38:00|182.12|179.62|182.18|179.68|182.23|179.73|182.11|179.61|20
1623033490000|2021-06-07 02:38:10|182.23|179.73|182.26|179.76|182.3|179.8|182.17|179.67|27
1623033500000|2021-06-07 02:38:20|182.25|179.75|182.25|179.75|182.32|179.82|182.23|179.73|23
1623033510000|2021-06-07 02:38:30|182.26|179.76|182.2|179.7|182.29|179.79|182.2|179.7|12
1623033520000|2021-06-07 02:38:40|182.19|179.69|182.15|179.65|182.21|179.71|182.12|179.62|20
1623033530000|2021-06-07 02:38:50|182.16|179.66|182.17|179.67|182.21|179.71|182.16|179.66|17
1623033540000|2021-06-07 02:39:00|182.15|179.65|182.11|179.61|182.17|179.67|182.11|179.61|20
1623033550000|2021-06-07 02:39:10|182.1|179.6|181.98|179.48|182.14|179.64|181.98|179.48|21
1623033560000|2021-06-07 02:39:20|181.96|179.46|181.98|179.48|181.99|179.49|181.95|179.45|13
1623033570000|2021-06-07 02:39:30|181.99|179.49|181.95|179.45|182|179.5|181.94|179.44|15
1623033580000|2021-06-07 02:39:40|181.94|179.44|181.93|179.43|181.94|179.44|181.9|179.4|12
1623033590000|2021-06-07 02:39:50|181.92|179.42|182|179.5|182|179.5|181.92|179.42|14
1623033600000|2021-06-07 02:40:00|181.98|179.48|181.96|179.46|182.02|179.52|181.96|179.46|17
1623033610000|2021-06-07 02:40:10|181.97|179.47|181.96|179.46|181.98|179.48|181.95|179.45|8
1623033620000|2021-06-07 02:40:20|181.97|179.47|181.98|179.48|181.98|179.48|181.94|179.44|7
1623033630000|2021-06-07 02:40:30|181.99|179.49|181.99|179.49|182|179.5|181.98|179.48|5
1623033640000|2021-06-07 02:40:40|181.98|179.48|182.04|179.54|182.06|179.56|181.98|179.48|14
1623033650000|2021-06-07 02:40:50|182.02|179.52|182.03|179.53|182.04|179.54|181.97|179.47|15
1623033660000|2021-06-07 02:41:00|182.02|179.52|181.97|179.47|182.03|179.53|181.97|179.47|11
1623033670000|2021-06-07 02:41:10|181.99|179.49|182.01|179.51|182.01|179.51|181.98|179.48|4
1623033680000|2021-06-07 02:41:20|182.02|179.52|182.02|179.52|182.02|179.52|182.02|179.52|1
1623033690000|2021-06-07 02:41:30|182.03|179.53|182.16|179.66|182.16|179.66|182.03|179.53|10
1623033700000|2021-06-07 02:41:40|182.11|179.61|182.13|179.63|182.14|179.64|182.09|179.59|16
1623033710000|2021-06-07 02:41:50|182.12|179.62|182.11|179.61|182.15|179.65|182.1|179.6|17
1623033720000|2021-06-07 02:42:00|182.1|179.6|182.02|179.52|182.11|179.61|181.96|179.46|19
1623033730000|2021-06-07 02:42:10|182.01|179.51|182.15|179.65|182.21|179.71|181.99|179.49|18
1623033740000|2021-06-07 02:42:20|182.13|179.63|182.08|179.58|182.18|179.68|182.06|179.56|19
1623033750000|2021-06-07 02:42:30|182.07|179.57|182.18|179.68|182.18|179.68|182.07|179.57|17
1623033760000|2021-06-07 02:42:40|182.17|179.67|182.15|179.65|182.17|179.67|182.12|179.62|18
1623033770000|2021-06-07 02:42:50|182.14|179.64|182.17|179.67|182.17|179.67|182.13|179.63|6
1623033780000|2021-06-07 02:43:00|182.15|179.65|182.13|179.63|182.15|179.65|182.08|179.58|15
1623033790000|2021-06-07 02:43:10|182.12|179.62|182.14|179.64|182.16|179.66|182.09|179.59|17
1623033800000|2021-06-07 02:43:20|182.15|179.65|182.15|179.65|182.15|179.65|182.14|179.64|3
1623033810000|2021-06-07 02:43:30|182.14|179.64|182.18|179.68|182.18|179.68|182.14|179.64|4
1623033820000|2021-06-07 02:43:40|182.16|179.66|182.16|179.66|182.19|179.69|182.15|179.65|11
1623033830000|2021-06-07 02:43:50|182.17|179.67|182.18|179.68|182.22|179.72|182.17|179.67|14
1623033840000|2021-06-07 02:44:00|182.17|179.67|182.13|179.63|182.17|179.67|182.11|179.61|8
1623033850000|2021-06-07 02:44:10|182.14|179.64|182.14|179.64|182.16|179.66|182.13|179.63|8
1623033860000|2021-06-07 02:44:20|182.15|179.65|182.14|179.64|182.15|179.65|182.14|179.64|2
1623033870000|2021-06-07 02:44:30|182.15|179.65|182.04|179.54|182.15|179.65|182.03|179.53|16
1623033880000|2021-06-07 02:44:40|182.05|179.55|181.98|179.48|182.05|179.55|181.95|179.45|14
1623033890000|2021-06-07 02:44:50|181.97|179.47|182|179.5|182.02|179.52|181.96|179.46|21
1623033900000|2021-06-07 02:45:00|182.01|179.51|182.18|179.68|182.18|179.68|182.01|179.51|15
1623033910000|2021-06-07 02:45:10|182.17|179.67|182.13|179.63|182.17|179.67|182.1|179.6|15
1623033920000|2021-06-07 02:45:20|182.12|179.62|182.22|179.72|182.22|179.72|182.1|179.6|17
1623033930000|2021-06-07 02:45:30|182.17|179.67|182.2|179.7|182.22|179.72|182.16|179.66|11
1623033940000|2021-06-07 02:45:40|182.19|179.69|182.16|179.66|182.2|179.7|182.16|179.66|6
1623033950000|2021-06-07 02:45:50|182.17|179.67|182.17|179.67|182.17|179.67|182.07|179.57|16
1623033960000|2021-06-07 02:46:00|182.18|179.68|182.17|179.67|182.18|179.68|182.17|179.67|2
1623033970000|2021-06-07 02:46:10|182.16|179.66|182.08|179.58|182.17|179.67|182.08|179.58|13
1623033980000|2021-06-07 02:46:20|182.11|179.61|182.07|179.57|182.11|179.61|182.07|179.57|17
1623033990000|2021-06-07 02:46:30|182.06|179.56|182.07|179.57|182.07|179.57|182.04|179.54|10
1623034000000|2021-06-07 02:46:40|182.06|179.56|182.08|179.58|182.1|179.6|182.05|179.55|16
1623034010000|2021-06-07 02:46:50|182.07|179.57|182.07|179.57|182.08|179.58|182.06|179.56|5
1623034020000|2021-06-07 02:47:00|182.06|179.56|182.21|179.71|182.23|179.73|182.06|179.56|16
1623034030000|2021-06-07 02:47:10|182.23|179.73|182.33|179.83|182.33|179.83|182.22|179.72|10
1623034040000|2021-06-07 02:47:20|182.26|179.76|182.32|179.82|182.32|179.82|182.25|179.75|6
1623034050000|2021-06-07 02:47:30|182.33|179.83|182.34|179.84|182.35|179.85|182.32|179.82|6
1623034060000|2021-06-07 02:47:40|182.35|179.85|182.32|179.82|182.35|179.85|182.3|179.8|5
1623034070000|2021-06-07 02:47:50|182.31|179.81|182.26|179.76|182.31|179.81|182.26|179.76|7
1623034080000|2021-06-07 02:48:00|182.31|179.81|182.2|179.7|182.31|179.81|182.16|179.66|17
1623034090000|2021-06-07 02:48:10|182.21|179.71|182.21|179.71|182.21|179.71|182.19|179.69|12
1623034100000|2021-06-07 02:48:20|182.2|179.7|182.21|179.71|182.21|179.71|182.2|179.7|12
1623034110000|2021-06-07 02:48:30|182.2|179.7|182.24|179.74|182.25|179.75|182.2|179.7|8
1623034120000|2021-06-07 02:48:40|182.25|179.75|182.29|179.79|182.29|179.79|182.25|179.75|10
1623034130000|2021-06-07 02:48:50|182.3|179.8|182.29|179.79|182.3|179.8|182.28|179.78|6
1623034140000|2021-06-07 02:49:00|182.26|179.76|182.58|180.08|182.59|180.09|182.25|179.75|18
1623034150000|2021-06-07 02:49:10|182.6|180.1|182.61|180.11|182.72|180.22|182.58|180.08|23
1623034160000|2021-06-07 02:49:20|182.58|180.08|182.57|180.07|182.66|180.16|182.56|180.06|19
1623034170000|2021-06-07 02:49:30|182.59|180.09|182.63|180.13|182.64|180.14|182.57|180.07|19
1623034180000|2021-06-07 02:49:40|182.64|180.14|182.64|180.14|182.65|180.15|182.63|180.13|5
1623034190000|2021-06-07 02:49:50|182.65|180.15|182.62|180.12|182.7|180.2|182.6|180.1|18
1623034200000|2021-06-07 02:50:00|182.64|180.14|182.65|180.15|182.73|180.23|182.62|180.12|23
1623034210000|2021-06-07 02:50:10|182.66|180.16|182.67|180.17|182.67|180.17|182.65|180.15|7
1623034220000|2021-06-07 02:50:20|182.68|180.18|182.72|180.22|182.75|180.25|182.68|180.18|13
1623034230000|2021-06-07 02:50:30|182.68|180.18|182.69|180.19|182.71|180.21|182.68|180.18|11
1623034240000|2021-06-07 02:50:40|182.68|180.18|182.67|180.17|182.68|180.18|182.66|180.16|8
1623034250000|2021-06-07 02:50:50|182.69|180.19|182.65|180.15|182.7|180.2|182.63|180.13|12
1623034260000|2021-06-07 02:51:00|182.64|180.14|182.63|180.13|182.65|180.15|182.62|180.12|8
1623034270000|2021-06-07 02:51:10|182.62|180.12|182.64|180.14|182.64|180.14|182.5|180|18
1623034280000|2021-06-07 02:51:20|182.65|180.15|182.72|180.22|182.72|180.22|182.63|180.13|16
1623034290000|2021-06-07 02:51:30|182.73|180.23|182.75|180.25|182.75|180.25|182.72|180.22|7
1623034300000|2021-06-07 02:51:40|182.74|180.24|182.89|180.39|182.9|180.4|182.72|180.22|14
1623034310000|2021-06-07 02:51:50|182.91|180.41|182.91|180.41|182.93|180.43|182.89|180.39|9
1623034320000|2021-06-07 02:52:00|182.99|180.49|182.97|180.47|183.15|180.65|182.96|180.46|27
1623034330000|2021-06-07 02:52:10|182.96|180.46|182.87|180.37|183|180.5|182.86|180.36|22
1623034340000|2021-06-07 02:52:20|182.88|180.38|182.97|180.47|183|180.5|182.83|180.33|23
1623034350000|2021-06-07 02:52:30|182.99|180.49|182.89|180.39|182.99|180.49|182.89|180.39|10
1623034360000|2021-06-07 02:52:40|182.91|180.41|182.87|180.37|182.91|180.41|182.86|180.36|14
1623034370000|2021-06-07 02:52:50|182.88|180.38|182.82|180.32|182.89|180.39|182.82|180.32|7
1623034380000|2021-06-07 02:53:00|182.81|180.31|182.68|180.18|182.87|180.37|182.68|180.18|23
1623034390000|2021-06-07 02:53:10|182.73|180.23|182.9|180.4|182.9|180.4|182.73|180.23|22
1623034400000|2021-06-07 02:53:20|182.89|180.39|182.89|180.39|182.9|180.4|182.84|180.34|24
1623034410000|2021-06-07 02:53:30|182.88|180.38|182.87|180.37|182.92|180.42|182.83|180.33|18
1623034420000|2021-06-07 02:53:40|182.88|180.38|182.82|180.32|182.89|180.39|182.82|180.32|15
1623034430000|2021-06-07 02:53:50|182.84|180.34|182.85|180.35|182.89|180.39|182.82|180.32|20
1623034440000|2021-06-07 02:54:00|182.84|180.34|182.85|180.35|182.85|180.35|182.82|180.32|4
1623034450000|2021-06-07 02:54:10|182.84|180.34|182.84|180.34|182.9|180.4|182.83|180.33|14
1623034460000|2021-06-07 02:54:20|182.83|180.33|182.74|180.24|182.85|180.35|182.72|180.22|18
1623034470000|2021-06-07 02:54:30|182.76|180.26|182.79|180.29|182.79|180.29|182.72|180.22|20
1623034480000|2021-06-07 02:54:40|182.78|180.28|182.66|180.16|182.78|180.28|182.64|180.14|25
1623034490000|2021-06-07 02:54:50|182.65|180.15|182.7|180.2|182.75|180.25|182.65|180.15|18
1623034500000|2021-06-07 02:55:00|182.69|180.19|182.76|180.26|182.87|180.37|182.69|180.19|22
1623034510000|2021-06-07 02:55:10|182.73|180.23|182.7|180.2|182.76|180.26|182.69|180.19|16
1623034520000|2021-06-07 02:55:20|182.75|180.25|182.67|180.17|182.75|180.25|182.67|180.17|19
1623034530000|2021-06-07 02:55:30|182.68|180.18|182.79|180.29|182.79|180.29|182.68|180.18|9
1623034540000|2021-06-07 02:55:40|182.76|180.26|182.7|180.2|182.81|180.31|182.7|180.2|20
1623034550000|2021-06-07 02:55:50|182.72|180.22|182.67|180.17|182.72|180.22|182.67|180.17|13
1623034560000|2021-06-07 02:56:00|182.68|180.18|182.75|180.25|182.75|180.25|182.68|180.18|13
1623034570000|2021-06-07 02:56:10|182.73|180.23|182.69|180.19|182.74|180.24|182.69|180.19|11
1623034580000|2021-06-07 02:56:20|182.73|180.23|182.73|180.23|182.78|180.28|182.7|180.2|16
1623034590000|2021-06-07 02:56:30|182.74|180.24|182.77|180.27|182.8|180.3|182.72|180.22|20
1623034600000|2021-06-07 02:56:40|182.75|180.25|182.75|180.25|182.81|180.31|182.73|180.23|12
1623034610000|2021-06-07 02:56:50|182.74|180.24|182.71|180.21|182.76|180.26|182.68|180.18|13
1623034620000|2021-06-07 02:57:00|182.7|180.2|182.69|180.19|182.7|180.2|182.65|180.15|11
1623034630000|2021-06-07 02:57:10|182.66|180.16|182.61|180.11|182.66|180.16|182.61|180.11|11
1623034640000|2021-06-07 02:57:20|182.62|180.12|182.58|180.08|182.65|180.15|182.57|180.07|15
1623034650000|2021-06-07 02:57:30|182.57|180.07|182.62|180.12|182.64|180.14|182.55|180.05|25
1623034660000|2021-06-07 02:57:40|182.63|180.13|182.62|180.12|182.63|180.13|182.6|180.1|11
1623034670000|2021-06-07 02:57:50|182.63|180.13|182.57|180.07|182.64|180.14|182.56|180.06|13
1623034680000|2021-06-07 02:58:00|182.56|180.06|182.55|180.05|182.56|180.06|182.55|180.05|2
1623034690000|2021-06-07 02:58:10|182.56|180.06|182.56|180.06|182.58|180.08|182.55|180.05|11
1623034700000|2021-06-07 02:58:20|182.55|180.05|182.54|180.04|182.56|180.06|182.54|180.04|4
1623034710000|2021-06-07 02:58:30|182.55|180.05|182.56|180.06|182.61|180.11|182.53|180.03|13
1623034720000|2021-06-07 02:58:40|182.57|180.07|182.64|180.14|182.65|180.15|182.56|180.06|16
1623034730000|2021-06-07 02:58:50|182.65|180.15|182.71|180.21|182.71|180.21|182.65|180.15|16
1623034740000|2021-06-07 02:59:00|182.7|180.2|182.59|180.09|182.7|180.2|182.59|180.09|13
1623034750000|2021-06-07 02:59:10|182.63|180.13|182.96|180.46|182.96|180.46|182.61|180.11|17
1623034760000|2021-06-07 02:59:20|182.98|180.48|182.98|180.48|183|180.5|182.97|180.47|15
1623034770000|2021-06-07 02:59:30|182.97|180.47|182.99|180.49|182.99|180.49|182.96|180.46|15
1623034780000|2021-06-07 02:59:40|183|180.5|183|180.5|183.01|180.51|182.98|180.48|12
1623034790000|2021-06-07 02:59:50|183.01|180.51|183.02|180.52|183.04|180.54|183|180.5|8
1623034800000|2021-06-07 03:00:00|183.03|180.53|183.16|180.66|183.16|180.66|183.03|180.53|16
1623034810000|2021-06-07 03:00:10|183.15|180.65|183.21|180.71|183.21|180.71|183.14|180.64|13
1623034820000|2021-06-07 03:00:20|183.2|180.7|183.37|180.87|183.37|180.87|183.15|180.65|19
1623034830000|2021-06-07 03:00:30|183.36|180.86|183.36|180.86|183.44|180.94|183.36|180.86|13
1623034840000|2021-06-07 03:00:40|183.35|180.85|183.43|180.93|183.48|180.98|183.35|180.85|18
1623034850000|2021-06-07 03:00:50|183.42|180.92|183.26|180.76|183.43|180.93|183.24|180.74|20
1623034860000|2021-06-07 03:01:00|183.25|180.75|183.25|180.75|183.31|180.81|183.23|180.73|25
1623034870000|2021-06-07 03:01:10|183.26|180.76|183.34|180.84|183.35|180.85|183.23|180.73|22
1623034880000|2021-06-07 03:01:20|183.35|180.85|183.34|180.84|183.37|180.87|183.32|180.82|15
1623034890000|2021-06-07 03:01:30|183.35|180.85|183.26|180.76|183.35|180.85|183.26|180.76|17
1623034900000|2021-06-07 03:01:40|183.27|180.77|183.14|180.64|183.28|180.78|183.14|180.64|10
1623034910000|2021-06-07 03:01:50|183.16|180.66|183.16|180.66|183.17|180.67|183.1|180.6|13
1623034920000|2021-06-07 03:02:00|183.17|180.67|183.13|180.63|183.17|180.67|183.12|180.62|13
1623034930000|2021-06-07 03:02:10|183.14|180.64|183.19|180.69|183.2|180.7|183.13|180.63|13
1623034940000|2021-06-07 03:02:20|183.17|180.67|183.15|180.65|183.19|180.69|183.14|180.64|18
1623034950000|2021-06-07 03:02:30|183.16|180.66|182.99|180.49|183.17|180.67|182.99|180.49|21
1623034960000|2021-06-07 03:02:40|182.98|180.48|182.96|180.46|182.99|180.49|182.91|180.41|29
1623034970000|2021-06-07 03:02:50|182.98|180.48|182.94|180.44|182.99|180.49|182.88|180.38|14
1623034980000|2021-06-07 03:03:00|182.93|180.43|182.89|180.39|182.93|180.43|182.79|180.29|20
1623034990000|2021-06-07 03:03:10|182.88|180.38|182.87|180.37|182.88|180.38|182.86|180.36|8
1623035000000|2021-06-07 03:03:20|182.86|180.36|182.77|180.27|182.86|180.36|182.77|180.27|13
1623035010000|2021-06-07 03:03:30|182.78|180.28|182.78|180.28|182.78|180.28|182.77|180.27|7
1623035020000|2021-06-07 03:03:40|182.77|180.27|182.85|180.35|182.87|180.37|182.77|180.27|15
1623035030000|2021-06-07 03:03:50|182.87|180.37|182.88|180.38|182.89|180.39|182.79|180.29|26
1623035040000|2021-06-07 03:04:00|182.86|180.36|182.83|180.33|182.86|180.36|182.83|180.33|12
1623035050000|2021-06-07 03:04:10|182.84|180.34|182.82|180.32|182.84|180.34|182.82|180.32|6
1623035060000|2021-06-07 03:04:20|182.83|180.33|182.84|180.34|182.84|180.34|182.82|180.32|4
1623035070000|2021-06-07 03:04:30|182.83|180.33|182.85|180.35|182.89|180.39|182.83|180.33|13
1623035080000|2021-06-07 03:04:40|182.86|180.36|182.86|180.36|182.86|180.36|182.85|180.35|11
1623035090000|2021-06-07 03:04:50|182.87|180.37|182.87|180.37|182.87|180.37|182.86|180.36|3
1623035100000|2021-06-07 03:05:00|182.86|180.36|182.89|180.39|182.9|180.4|182.86|180.36|8
1623035110000|2021-06-07 03:05:10|182.87|180.37|182.85|180.35|182.87|180.37|182.81|180.31|11
1623035120000|2021-06-07 03:05:20|182.84|180.34|182.82|180.32|182.85|180.35|182.82|180.32|7
1623035130000|2021-06-07 03:05:30|182.81|180.31|182.78|180.28|182.82|180.32|182.78|180.28|5
1623035140000|2021-06-07 03:05:40|182.79|180.29|182.81|180.31|182.82|180.32|182.78|180.28|12
1623035150000|2021-06-07 03:05:50|182.8|180.3|182.9|180.4|182.98|180.48|182.78|180.28|22
1623035160000|2021-06-07 03:06:00|182.91|180.41|182.91|180.41|182.91|180.41|182.85|180.35|20
1623035170000|2021-06-07 03:06:10|182.92|180.42|182.86|180.36|182.93|180.43|182.86|180.36|14
1623035180000|2021-06-07 03:06:20|182.85|180.35|182.9|180.4|182.91|180.41|182.82|180.32|11
1623035190000|2021-06-07 03:06:30|182.89|180.39|182.9|180.4|182.9|180.4|182.89|180.39|4
1623035200000|2021-06-07 03:06:40|182.89|180.39|182.94|180.44|182.94|180.44|182.87|180.37|8
1623035210000|2021-06-07 03:06:50|182.97|180.47|182.93|180.43|182.99|180.49|182.9|180.4|15
1623035220000|2021-06-07 03:07:00|182.94|180.44|182.94|180.44|182.94|180.44|182.93|180.43|5
1623035230000|2021-06-07 03:07:10|182.95|180.45|183|180.5|183|180.5|182.93|180.43|12
1623035240000|2021-06-07 03:07:20|183.04|180.54|183.09|180.59|183.09|180.59|183.03|180.53|16
1623035250000|2021-06-07 03:07:30|183.1|180.6|183.11|180.61|183.13|180.63|183.07|180.57|19
1623035260000|2021-06-07 03:07:40|183.12|180.62|183.04|180.54|183.13|180.63|182.99|180.49|20
1623035270000|2021-06-07 03:07:50|183.03|180.53|182.99|180.49|183.04|180.54|182.97|180.47|15
1623035280000|2021-06-07 03:08:00|182.98|180.48|182.98|180.48|183|180.5|182.97|180.47|14
1623035290000|2021-06-07 03:08:10|182.99|180.49|183.15|180.65|183.17|180.67|182.97|180.47|17
1623035300000|2021-06-07 03:08:20|183.14|180.64|183.13|180.63|183.15|180.65|183.12|180.62|14
1623035310000|2021-06-07 03:08:30|183.15|180.65|183.06|180.56|183.15|180.65|183.06|180.56|11
1623035320000|2021-06-07 03:08:40|183.07|180.57|183.05|180.55|183.07|180.57|183.04|180.54|9
1623035330000|2021-06-07 03:08:50|183.06|180.56|183.05|180.55|183.08|180.58|183.04|180.54|9
1623035340000|2021-06-07 03:09:00|183.06|180.56|183.05|180.55|183.06|180.56|183.05|180.55|14
1623035350000|2021-06-07 03:09:10|183.04|180.54|183.01|180.51|183.05|180.55|183.01|180.51|6
1623035360000|2021-06-07 03:09:20|183.02|180.52|183.1|180.6|183.11|180.61|182.97|180.47|17
1623035370000|2021-06-07 03:09:30|183.09|180.59|182.97|180.47|183.14|180.64|182.97|180.47|17
1623035380000|2021-06-07 03:09:40|182.95|180.45|182.94|180.44|182.99|180.49|182.94|180.44|17
1623035390000|2021-06-07 03:09:50|182.95|180.45|182.99|180.49|183.06|180.56|182.94|180.44|13
1623035400000|2021-06-07 03:10:00|182.98|180.48|183.01|180.51|183.01|180.51|182.92|180.42|20
1623035410000|2021-06-07 03:10:10|183.02|180.52|183.02|180.52|183.02|180.52|183.01|180.51|3
1623035420000|2021-06-07 03:10:20|183.01|180.51|183|180.5|183.02|180.52|182.99|180.49|7
1623035430000|2021-06-07 03:10:30|182.99|180.49|182.98|180.48|182.99|180.49|182.96|180.46|4
1623035440000|2021-06-07 03:10:40|182.99|180.49|182.98|180.48|182.99|180.49|182.91|180.41|12
1623035450000|2021-06-07 03:10:50|182.97|180.47|182.91|180.41|182.97|180.47|182.91|180.41|16
1623035460000|2021-06-07 03:11:00|182.9|180.4|183.01|180.51|183.03|180.53|182.9|180.4|8
1623035470000|2021-06-07 03:11:10|183.05|180.55|183.07|180.57|183.07|180.57|183.03|180.53|15
1623035480000|2021-06-07 03:11:20|183.12|180.62|183.04|180.54|183.12|180.62|183.03|180.53|13
1623035490000|2021-06-07 03:11:30|183|180.5|183|180.5|183.01|180.51|182.95|180.45|23
1623035500000|2021-06-07 03:11:40|182.99|180.49|183.05|180.55|183.05|180.55|182.99|180.49|13
1623035510000|2021-06-07 03:11:50|183.04|180.54|182.92|180.42|183.06|180.56|182.92|180.42|14
1623035520000|2021-06-07 03:12:00|182.91|180.41|182.98|180.48|182.99|180.49|182.91|180.41|11
1623035530000|2021-06-07 03:12:10|182.97|180.47|182.98|180.48|182.99|180.49|182.97|180.47|4
1623035540000|2021-06-07 03:12:20|182.99|180.49|182.93|180.43|183|180.5|182.93|180.43|11
1623035550000|2021-06-07 03:12:30|182.99|180.49|182.97|180.47|182.99|180.49|182.94|180.44|9
1623035560000|2021-06-07 03:12:40|182.99|180.49|182.95|180.45|183|180.5|182.95|180.45|12
1623035570000|2021-06-07 03:12:50|182.96|180.46|182.96|180.46|182.99|180.49|182.93|180.43|14
1623035580000|2021-06-07 03:13:00|182.97|180.47|182.47|179.97|182.99|180.49|182.44|179.94|28
1623035590000|2021-06-07 03:13:10|182.48|179.98|182.56|180.06|182.56|180.06|182.41|179.91|18
1623035600000|2021-06-07 03:13:20|182.55|180.05|182.46|179.96|182.55|180.05|182.46|179.96|14
1623035610000|2021-06-07 03:13:30|182.45|179.95|182.34|179.84|182.45|179.95|182.34|179.84|12
1623035620000|2021-06-07 03:13:40|182.36|179.86|182.35|179.85|182.41|179.91|182.34|179.84|15
1623035630000|2021-06-07 03:13:50|182.36|179.86|182.33|179.83|182.38|179.88|182.33|179.83|14
1623035640000|2021-06-07 03:14:00|182.34|179.84|182.31|179.81|182.41|179.91|182.31|179.81|17
1623035650000|2021-06-07 03:14:10|182.33|179.83|182.31|179.81|182.34|179.84|182.29|179.79|12
1623035660000|2021-06-07 03:14:20|182.3|179.8|182.77|180.27|182.78|180.28|182.3|179.8|19
1623035670000|2021-06-07 03:14:30|182.75|180.25|182.69|180.19|182.75|180.25|182.66|180.16|19
1623035680000|2021-06-07 03:14:40|182.72|180.22|182.69|180.19|182.74|180.24|182.66|180.16|21
1623035690000|2021-06-07 03:14:50|182.68|180.18|182.67|180.17|182.68|180.18|182.61|180.11|17
1623035700000|2021-06-07 03:15:00|182.68|180.18|182.53|180.03|182.8|180.3|182.52|180.02|25
1623035710000|2021-06-07 03:15:10|182.51|180.01|182.58|180.08|182.63|180.13|182.48|179.98|22
1623035720000|2021-06-07 03:15:20|182.59|180.09|182.59|180.09|182.6|180.1|182.59|180.09|7
1623035730000|2021-06-07 03:15:30|182.58|180.08|182.51|180.01|182.61|180.11|182.48|179.98|19
1623035740000|2021-06-07 03:15:40|182.56|180.06|182.62|180.12|182.64|180.14|182.56|180.06|14
1623035750000|2021-06-07 03:15:50|182.61|180.11|182.6|180.1|182.62|180.12|182.58|180.08|20
1623035760000|2021-06-07 03:16:00|182.59|180.09|182.5|180|182.6|180.1|182.48|179.98|13
1623035770000|2021-06-07 03:16:10|182.51|180.01|182.55|180.05|182.6|180.1|182.49|179.99|12
1623035780000|2021-06-07 03:16:20|182.56|180.06|182.51|180.01|182.58|180.08|182.5|180|14
1623035790000|2021-06-07 03:16:30|182.53|180.03|182.68|180.18|182.7|180.2|182.52|180.02|14
1623035800000|2021-06-07 03:16:40|182.69|180.19|182.65|180.15|182.69|180.19|182.62|180.12|14
1623035810000|2021-06-07 03:16:50|182.66|180.16|182.69|180.19|182.71|180.21|182.65|180.15|18
1623035820000|2021-06-07 03:17:00|182.7|180.2|182.69|180.19|182.71|180.21|182.68|180.18|6
1623035830000|2021-06-07 03:17:10|182.71|180.21|182.82|180.32|182.87|180.37|182.71|180.21|15
1623035840000|2021-06-07 03:17:20|182.81|180.31|182.82|180.32|182.83|180.33|182.77|180.27|14
1623035850000|2021-06-07 03:17:30|182.83|180.33|182.75|180.25|182.83|180.33|182.74|180.24|9
1623035860000|2021-06-07 03:17:40|182.76|180.26|182.72|180.22|182.76|180.26|182.68|180.18|23
1623035870000|2021-06-07 03:17:50|182.71|180.21|182.64|180.14|182.72|180.22|182.64|180.14|8
1623035880000|2021-06-07 03:18:00|182.66|180.16|182.6|180.1|182.66|180.16|182.6|180.1|21
1623035890000|2021-06-07 03:18:10|182.61|180.11|182.59|180.09|182.69|180.19|182.59|180.09|20
1623035900000|2021-06-07 03:18:20|182.6|180.1|182.52|180.02|182.6|180.1|182.52|180.02|12
1623035910000|2021-06-07 03:18:30|182.51|180.01|182.57|180.07|182.6|180.1|182.51|180.01|17
1623035920000|2021-06-07 03:18:40|182.56|180.06|182.57|180.07|182.58|180.08|182.53|180.03|16
1623035930000|2021-06-07 03:18:50|182.58|180.08|182.61|180.11|182.67|180.17|182.57|180.07|13
1623035940000|2021-06-07 03:19:00|182.59|180.09|182.6|180.1|182.63|180.13|182.58|180.08|6
1623035950000|2021-06-07 03:19:10|182.61|180.11|182.59|180.09|182.63|180.13|182.58|180.08|10
1623035960000|2021-06-07 03:19:20|182.58|180.08|182.5|180|182.59|180.09|182.48|179.98|15
1623035970000|2021-06-07 03:19:30|182.49|179.99|182.47|179.97|182.49|179.99|182.47|179.97|7
1623035980000|2021-06-07 03:19:40|182.48|179.98|182.53|180.03|182.53|180.03|182.48|179.98|10
1623035990000|2021-06-07 03:19:50|182.52|180.02|182.55|180.05|182.64|180.14|182.48|179.98|24
1623036000000|2021-06-07 03:20:00|182.54|180.04|182.49|179.99|182.54|180.04|182.48|179.98|12
1623036010000|2021-06-07 03:20:10|182.48|179.98|182.69|180.19|182.69|180.19|182.48|179.98|10
1623036020000|2021-06-07 03:20:20|182.65|180.15|182.75|180.25|182.76|180.26|182.63|180.13|18
1623036030000|2021-06-07 03:20:30|182.76|180.26|182.66|180.16|182.76|180.26|182.65|180.15|20
1623036040000|2021-06-07 03:20:40|182.65|180.15|182.65|180.15|182.67|180.17|182.64|180.14|9
1623036050000|2021-06-07 03:20:50|182.63|180.13|182.62|180.12|182.71|180.21|182.61|180.11|11
1623036060000|2021-06-07 03:21:00|182.65|180.15|182.77|180.27|182.79|180.29|182.65|180.15|17
1623036070000|2021-06-07 03:21:10|182.79|180.29|182.77|180.27|182.79|180.29|182.77|180.27|12
1623036080000|2021-06-07 03:21:20|182.78|180.28|182.88|180.38|182.88|180.38|182.76|180.26|12
1623036090000|2021-06-07 03:21:30|182.9|180.4|182.82|180.32|182.9|180.4|182.82|180.32|11
1623036100000|2021-06-07 03:21:40|182.81|180.31|182.79|180.29|182.83|180.33|182.78|180.28|8
1623036110000|2021-06-07 03:21:50|182.82|180.32|182.77|180.27|182.82|180.32|182.71|180.21|14
1623036120000|2021-06-07 03:22:00|182.76|180.26|182.71|180.21|182.78|180.28|182.7|180.2|9
1623036130000|2021-06-07 03:22:10|182.68|180.18|182.69|180.19|182.73|180.23|182.68|180.18|12
1623036140000|2021-06-07 03:22:20|182.7|180.2|182.66|180.16|182.73|180.23|182.66|180.16|15
1623036150000|2021-06-07 03:22:30|182.65|180.15|182.57|180.07|182.65|180.15|182.52|180.02|13
1623036160000|2021-06-07 03:22:40|182.58|180.08|182.63|180.13|182.63|180.13|182.58|180.08|8
1623036170000|2021-06-07 03:22:50|182.62|180.12|182.61|180.11|182.64|180.14|182.61|180.11|5
1623036180000|2021-06-07 03:23:00|182.62|180.12|182.77|180.27|182.77|180.27|182.61|180.11|13
1623036190000|2021-06-07 03:23:10|182.79|180.29|182.73|180.23|182.84|180.34|182.73|180.23|13
1623036200000|2021-06-07 03:23:20|182.72|180.22|182.77|180.27|182.79|180.29|182.72|180.22|13
1623036210000|2021-06-07 03:23:30|182.78|180.28|182.89|180.39|182.92|180.42|182.77|180.27|14
1623036220000|2021-06-07 03:23:40|182.88|180.38|182.75|180.25|182.88|180.38|182.75|180.25|13
1623036230000|2021-06-07 03:23:50|182.74|180.24|182.77|180.27|182.8|180.3|182.71|180.21|14
1623036240000|2021-06-07 03:24:00|182.79|180.29|182.75|180.25|182.83|180.33|182.74|180.24|13
1623036250000|2021-06-07 03:24:10|182.76|180.26|182.62|180.12|182.8|180.3|182.62|180.12|15
1623036260000|2021-06-07 03:24:20|182.63|180.13|182.7|180.2|182.7|180.2|182.62|180.12|7
1623036270000|2021-06-07 03:24:30|182.69|180.19|182.63|180.13|182.69|180.19|182.56|180.06|23
1623036280000|2021-06-07 03:24:40|182.62|180.12|182.59|180.09|182.62|180.12|182.57|180.07|11
1623036290000|2021-06-07 03:24:50|182.58|180.08|182.55|180.05|182.62|180.12|182.53|180.03|15
1623036300000|2021-06-07 03:25:00|182.54|180.04|182.57|180.07|182.57|180.07|182.44|179.94|16
1623036310000|2021-06-07 03:25:10|182.59|180.09|182.36|179.86|182.59|180.09|182.35|179.85|21
1623036320000|2021-06-07 03:25:20|182.39|179.89|182.36|179.86|182.45|179.95|182.35|179.85|16
1623036330000|2021-06-07 03:25:30|182.37|179.87|182.28|179.78|182.38|179.88|182.28|179.78|21
1623036340000|2021-06-07 03:25:40|182.27|179.77|182.16|179.66|182.28|179.78|182.14|179.64|22
1623036350000|2021-06-07 03:25:50|182.19|179.69|182.06|179.56|182.21|179.71|181.95|179.45|27
1623036360000|2021-06-07 03:26:00|182.08|179.58|182.01|179.51|182.08|179.58|181.94|179.44|23
1623036370000|2021-06-07 03:26:10|182|179.5|181.84|179.34|182.04|179.54|181.82|179.32|27
1623036380000|2021-06-07 03:26:20|181.83|179.33|181.81|179.31|181.84|179.34|181.77|179.27|21
1623036390000|2021-06-07 03:26:30|181.82|179.32|181.99|179.49|182.07|179.57|181.8|179.3|21
1623036400000|2021-06-07 03:26:40|181.96|179.46|181.95|179.45|181.96|179.46|181.91|179.41|14
1623036410000|2021-06-07 03:26:50|181.94|179.44|182.01|179.51|182.04|179.54|181.93|179.43|15
1623036420000|2021-06-07 03:27:00|182.04|179.54|182.18|179.68|182.19|179.69|182.04|179.54|18
1623036430000|2021-06-07 03:27:10|182.17|179.67|182.28|179.78|182.28|179.78|182.15|179.65|11
1623036440000|2021-06-07 03:27:20|182.3|179.8|182.28|179.78|182.32|179.82|182.27|179.77|11
1623036450000|2021-06-07 03:27:30|182.29|179.79|182.13|179.63|182.29|179.79|182.1|179.6|22
1623036460000|2021-06-07 03:27:40|182.14|179.64|182.04|179.54|182.15|179.65|182.04|179.54|18
1623036470000|2021-06-07 03:27:50|182.05|179.55|182.01|179.51|182.08|179.58|181.99|179.49|16
1623036480000|2021-06-07 03:28:00|182|179.5|182.13|179.63|182.15|179.65|182|179.5|20
1623036490000|2021-06-07 03:28:10|182.11|179.61|182.25|179.75|182.25|179.75|182.11|179.61|9
1623036500000|2021-06-07 03:28:20|182.21|179.71|182.32|179.82|182.38|179.88|182.21|179.71|18
1623036510000|2021-06-07 03:28:30|182.3|179.8|182.47|179.97|182.47|179.97|182.3|179.8|14
1623036520000|2021-06-07 03:28:40|182.46|179.96|182.49|179.99|182.51|180.01|182.37|179.87|20
1623036530000|2021-06-07 03:28:50|182.48|179.98|182.42|179.92|182.53|180.03|182.42|179.92|17
1623036540000|2021-06-07 03:29:00|182.41|179.91|182.44|179.94|182.45|179.95|182.39|179.89|17
1623036550000|2021-06-07 03:29:10|182.45|179.95|182.55|180.05|182.56|180.06|182.45|179.95|11
1623036560000|2021-06-07 03:29:20|182.56|180.06|182.54|180.04|182.61|180.11|182.54|180.04|15
1623036570000|2021-06-07 03:29:30|182.53|180.03|182.59|180.09|182.64|180.14|182.53|180.03|23
1623036580000|2021-06-07 03:29:40|182.62|180.12|182.64|180.14|182.68|180.18|182.61|180.11|10
1623036590000|2021-06-07 03:29:50|182.62|180.12|182.51|180.01|182.62|180.12|182.49|179.99|17
1623036600000|2021-06-07 03:30:00|182.48|179.98|182.53|180.03|182.56|180.06|182.43|179.93|18
1623036610000|2021-06-07 03:30:10|182.54|180.04|182.58|180.08|182.58|180.08|182.51|180.01|14
1623036620000|2021-06-07 03:30:20|182.59|180.09|182.62|180.12|182.62|180.12|182.58|180.08|25
1623036630000|2021-06-07 03:30:30|182.63|180.13|182.65|180.15|182.65|180.15|182.62|180.12|7
1623036640000|2021-06-07 03:30:40|182.64|180.14|182.59|180.09|182.66|180.16|182.59|180.09|17
1623036650000|2021-06-07 03:30:50|182.6|180.1|182.51|180.01|182.66|180.16|182.51|180.01|19
1623036660000|2021-06-07 03:31:00|182.5|180|182.56|180.06|182.56|180.06|182.5|180|7
1623036670000|2021-06-07 03:31:10|182.57|180.07|182.54|180.04|182.57|180.07|182.54|180.04|5
1623036680000|2021-06-07 03:31:20|182.55|180.05|182.64|180.14|182.65|180.15|182.54|180.04|13
1623036690000|2021-06-07 03:31:30|182.67|180.17|182.64|180.14|182.68|180.18|182.64|180.14|7
1623036700000|2021-06-07 03:31:40|182.68|180.18|182.64|180.14|182.68|180.18|182.62|180.12|6
1623036710000|2021-06-07 03:31:50|182.68|180.18|182.64|180.14|182.68|180.18|182.64|180.14|3
1623036720000|2021-06-07 03:32:00|182.69|180.19|182.59|180.09|182.69|180.19|182.58|180.08|8
1623036730000|2021-06-07 03:32:10|182.58|180.08|182.51|180.01|182.58|180.08|182.49|179.99|10
1623036740000|2021-06-07 03:32:20|182.52|180.02|182.56|180.06|182.56|180.06|182.51|180.01|9
1623036750000|2021-06-07 03:32:30|182.55|180.05|182.53|180.03|182.59|180.09|182.51|180.01|11
1623036760000|2021-06-07 03:32:40|182.52|180.02|182.56|180.06|182.57|180.07|182.52|180.02|6
1623036770000|2021-06-07 03:32:50|182.57|180.07|182.58|180.08|182.59|180.09|182.56|180.06|9
1623036780000|2021-06-07 03:33:00|182.57|180.07|182.55|180.05|182.57|180.07|182.54|180.04|11
1623036790000|2021-06-07 03:33:10|182.54|180.04|182.59|180.09|182.6|180.1|182.54|180.04|13
1623036800000|2021-06-07 03:33:20|182.6|180.1|182.57|180.07|182.6|180.1|182.55|180.05|12
1623036810000|2021-06-07 03:33:30|182.58|180.08|182.58|180.08|182.73|180.23|182.57|180.07|20
1623036820000|2021-06-07 03:33:40|182.59|180.09|182.58|180.08|182.64|180.14|182.56|180.06|14
1623036830000|2021-06-07 03:33:50|182.57|180.07|182.53|180.03|182.57|180.07|182.53|180.03|10
1623036840000|2021-06-07 03:34:00|182.52|180.02|182.35|179.85|182.53|180.03|182.35|179.85|12
1623036850000|2021-06-07 03:34:10|182.34|179.84|182.34|179.84|182.39|179.89|182.34|179.84|14
1623036860000|2021-06-07 03:34:20|182.33|179.83|182.29|179.79|182.33|179.83|182.22|179.72|22
1623036870000|2021-06-07 03:34:30|182.28|179.78|182.32|179.82|182.32|179.82|182.28|179.78|17
1623036880000|2021-06-07 03:34:40|182.33|179.83|182.37|179.87|182.37|179.87|182.32|179.82|4
1623036890000|2021-06-07 03:34:50|182.36|179.86|182.2|179.7|182.37|179.87|182.2|179.7|12
1623036900000|2021-06-07 03:35:00|182.21|179.71|182.25|179.75|182.4|179.9|182.21|179.71|21
1623036910000|2021-06-07 03:35:10|182.26|179.76|182.25|179.75|182.34|179.84|182.25|179.75|15
1623036920000|2021-06-07 03:35:20|182.24|179.74|182.13|179.63|182.24|179.74|182.11|179.61|19
1623036930000|2021-06-07 03:35:30|182.12|179.62|181.98|179.48|182.12|179.62|181.98|179.48|13
1623036940000|2021-06-07 03:35:40|181.97|179.47|181.84|179.34|181.97|179.47|181.83|179.33|15
1623036950000|2021-06-07 03:35:50|181.85|179.35|181.82|179.32|181.97|179.47|181.82|179.32|24
1623036960000|2021-06-07 03:36:00|181.8|179.3|181.78|179.28|181.81|179.31|181.74|179.24|23
1623036970000|2021-06-07 03:36:10|181.79|179.29|181.87|179.37|181.87|179.37|181.74|179.24|21
1623036980000|2021-06-07 03:36:20|181.88|179.38|181.95|179.45|182.02|179.52|181.87|179.37|17
1623036990000|2021-06-07 03:36:30|181.94|179.44|181.88|179.38|181.96|179.46|181.88|179.38|17
1623037000000|2021-06-07 03:36:40|181.86|179.36|181.93|179.43|181.93|179.43|181.85|179.35|9
1623037010000|2021-06-07 03:36:50|181.98|179.48|182.02|179.52|182.02|179.52|181.97|179.47|13
1623037020000|2021-06-07 03:37:00|182.05|179.55|182.24|179.74|182.25|179.75|182.05|179.55|12
1623037030000|2021-06-07 03:37:10|182.22|179.72|182.2|179.7|182.23|179.73|182.11|179.61|20
1623037040000|2021-06-07 03:37:20|182.16|179.66|181.99|179.49|182.16|179.66|181.99|179.49|15
1623037050000|2021-06-07 03:37:30|181.98|179.48|182.01|179.51|182.1|179.6|181.97|179.47|19
1623037060000|2021-06-07 03:37:40|182.02|179.52|182.07|179.57|182.09|179.59|181.98|179.48|19
1623037070000|2021-06-07 03:37:50|182.08|179.58|182.02|179.52|182.13|179.63|182.02|179.52|8
1623037080000|2021-06-07 03:38:00|182.01|179.51|182.06|179.56|182.06|179.56|182|179.5|3
1623037090000|2021-06-07 03:38:10|182.07|179.57|182.1|179.6|182.12|179.62|182.07|179.57|26
1623037100000|2021-06-07 03:38:20|182.18|179.68|182.09|179.59|182.18|179.68|182.06|179.56|19
1623037110000|2021-06-07 03:38:30|182.1|179.6|182.05|179.55|182.18|179.68|182.05|179.55|25
1623037120000|2021-06-07 03:38:40|182.04|179.54|182.04|179.54|182.05|179.55|182.03|179.53|7
1623037130000|2021-06-07 03:38:50|182.05|179.55|182.35|179.85|182.37|179.87|182.05|179.55|17
1623037140000|2021-06-07 03:39:00|182.33|179.83|182.41|179.91|182.42|179.92|182.31|179.81|20
1623037150000|2021-06-07 03:39:10|182.42|179.92|182.42|179.92|182.42|179.92|182.35|179.85|15
1623037160000|2021-06-07 03:39:20|182.43|179.93|182.29|179.79|182.45|179.95|182.29|179.79|16
1623037170000|2021-06-07 03:39:30|182.3|179.8|182.02|179.52|182.3|179.8|182.02|179.52|18
1623037180000|2021-06-07 03:39:40|182.01|179.51|181.99|179.49|182.03|179.53|181.99|179.49|10
1623037190000|2021-06-07 03:39:50|181.98|179.48|181.85|179.35|181.98|179.48|181.85|179.35|14
1623037200000|2021-06-07 03:40:00|181.88|179.38|181.49|178.99|181.88|179.38|181.41|178.91|25
1623037210000|2021-06-07 03:40:10|181.51|179.01|181.69|179.19|181.69|179.19|181.46|178.96|28
1623037220000|2021-06-07 03:40:20|181.7|179.2|181.66|179.16|181.7|179.2|181.61|179.11|20
1623037230000|2021-06-07 03:40:30|181.67|179.17|181.68|179.18|181.76|179.26|181.65|179.15|29
1623037240000|2021-06-07 03:40:40|181.67|179.17|181.71|179.21|181.75|179.25|181.64|179.14|24
1623037250000|2021-06-07 03:40:50|181.7|179.2|181.79|179.29|181.82|179.32|181.7|179.2|14
1623037260000|2021-06-07 03:41:00|181.8|179.3|181.92|179.42|181.94|179.44|181.78|179.28|21
1623037270000|2021-06-07 03:41:10|181.91|179.41|181.92|179.42|181.99|179.49|181.91|179.41|15
1623037280000|2021-06-07 03:41:20|181.9|179.4|181.98|179.48|181.98|179.48|181.88|179.38|19
1623037290000|2021-06-07 03:41:30|181.97|179.47|181.68|179.18|181.97|179.47|181.68|179.18|25
1623037300000|2021-06-07 03:41:40|181.67|179.17|181.63|179.13|181.77|179.27|181.63|179.13|24
1623037310000|2021-06-07 03:41:50|181.64|179.14|181.59|179.09|181.67|179.17|181.59|179.09|14
1623037320000|2021-06-07 03:42:00|181.58|179.08|181.68|179.18|181.68|179.18|181.56|179.06|24
1623037330000|2021-06-07 03:42:10|181.69|179.19|181.82|179.32|181.83|179.33|181.67|179.17|17
1623037340000|2021-06-07 03:42:20|181.83|179.33|181.66|179.16|181.83|179.33|181.64|179.14|23
1623037350000|2021-06-07 03:42:30|181.67|179.17|181.85|179.35|181.88|179.38|181.66|179.16|22
1623037360000|2021-06-07 03:42:40|181.84|179.34|181.89|179.39|181.89|179.39|181.81|179.31|15
1623037370000|2021-06-07 03:42:50|181.88|179.38|181.96|179.46|181.97|179.47|181.88|179.38|15
1623037380000|2021-06-07 03:43:00|181.94|179.44|181.95|179.45|181.96|179.46|181.94|179.44|12
1623037390000|2021-06-07 03:43:10|181.97|179.47|182.03|179.53|182.03|179.53|181.97|179.47|9
1623037400000|2021-06-07 03:43:20|182.01|179.51|181.93|179.43|182.02|179.52|181.86|179.36|24
1623037410000|2021-06-07 03:43:30|181.91|179.41|181.92|179.42|181.96|179.46|181.91|179.41|11
1623037420000|2021-06-07 03:43:40|181.91|179.41|181.88|179.38|181.91|179.41|181.8|179.3|18
1623037430000|2021-06-07 03:43:50|181.89|179.39|181.66|179.16|181.89|179.39|181.65|179.15|21
1623037440000|2021-06-07 03:44:00|181.65|179.15|181.55|179.05|181.66|179.16|181.5|179|21
1623037450000|2021-06-07 03:44:10|181.56|179.06|181.59|179.09|181.6|179.1|181.54|179.04|12
1623037460000|2021-06-07 03:44:20|181.57|179.07|181.62|179.12|181.65|179.15|181.54|179.04|22
1623037470000|2021-06-07 03:44:30|181.61|179.11|181.61|179.11|181.67|179.17|181.6|179.1|15
1623037480000|2021-06-07 03:44:40|181.63|179.13|181.64|179.14|181.64|179.14|181.56|179.06|20
1623037490000|2021-06-07 03:44:50|181.63|179.13|181.73|179.23|181.74|179.24|181.63|179.13|19
1623037500000|2021-06-07 03:45:00|181.72|179.22|181.81|179.31|181.81|179.31|181.68|179.18|14
1623037510000|2021-06-07 03:45:10|181.8|179.3|181.91|179.41|181.93|179.43|181.79|179.29|21
1623037520000|2021-06-07 03:45:20|181.86|179.36|181.87|179.37|181.93|179.43|181.86|179.36|16
1623037530000|2021-06-07 03:45:30|181.94|179.44|181.94|179.44|181.95|179.45|181.84|179.34|26
1623037540000|2021-06-07 03:45:40|181.87|179.37|181.83|179.33|181.98|179.48|181.8|179.3|25
1623037550000|2021-06-07 03:45:50|181.81|179.31|181.87|179.37|181.88|179.38|181.81|179.31|15
1623037560000|2021-06-07 03:46:00|181.86|179.36|181.91|179.41|181.91|179.41|181.83|179.33|14
1623037570000|2021-06-07 03:46:10|181.92|179.42|181.95|179.45|181.96|179.46|181.91|179.41|13
1623037580000|2021-06-07 03:46:20|181.94|179.44|181.94|179.44|181.95|179.45|181.93|179.43|14
1623037590000|2021-06-07 03:46:30|181.95|179.45|181.81|179.31|181.95|179.45|181.81|179.31|14
1623037600000|2021-06-07 03:46:40|181.82|179.32|181.76|179.26|181.82|179.32|181.73|179.23|12
1623037610000|2021-06-07 03:46:50|181.77|179.27|181.79|179.29|181.79|179.29|181.74|179.24|10
1623037620000|2021-06-07 03:47:00|181.78|179.28|181.84|179.34|181.85|179.35|181.76|179.26|16
1623037630000|2021-06-07 03:47:10|181.85|179.35|181.89|179.39|181.9|179.4|181.77|179.27|21
1623037640000|2021-06-07 03:47:20|181.9|179.4|181.92|179.42|181.94|179.44|181.89|179.39|17
1623037650000|2021-06-07 03:47:30|181.93|179.43|181.93|179.43|181.94|179.44|181.91|179.41|13
1623037660000|2021-06-07 03:47:40|181.94|179.44|181.86|179.36|181.94|179.44|181.8|179.3|10
1623037670000|2021-06-07 03:47:50|181.87|179.37|181.89|179.39|181.89|179.39|181.87|179.37|3
1623037680000|2021-06-07 03:48:00|181.9|179.4|181.96|179.46|181.98|179.48|181.9|179.4|9
1623037690000|2021-06-07 03:48:10|181.97|179.47|181.99|179.49|181.99|179.49|181.94|179.44|14
1623037700000|2021-06-07 03:48:20|182|179.5|182.01|179.51|182.03|179.53|182|179.5|7
1623037710000|2021-06-07 03:48:30|182|179.5|182.05|179.55|182.05|179.55|181.99|179.49|16
1623037720000|2021-06-07 03:48:40|182.04|179.54|182.02|179.52|182.09|179.59|182.02|179.52|12
1623037730000|2021-06-07 03:48:50|182.01|179.51|182.01|179.51|182.03|179.53|182.01|179.51|6
1623037740000|2021-06-07 03:49:00|182|179.5|181.86|179.36|182|179.5|181.77|179.27|18
1623037750000|2021-06-07 03:49:10|181.85|179.35|181.77|179.27|181.86|179.36|181.77|179.27|8
1623037760000|2021-06-07 03:49:20|181.78|179.28|181.78|179.28|181.81|179.31|181.76|179.26|8
1623037770000|2021-06-07 03:49:30|181.77|179.27|181.72|179.22|181.78|179.28|181.72|179.22|5
1623037780000|2021-06-07 03:49:40|181.73|179.23|181.76|179.26|181.82|179.32|181.71|179.21|17
1623037790000|2021-06-07 03:49:50|181.77|179.27|181.78|179.28|181.8|179.3|181.75|179.25|10
1623037800000|2021-06-07 03:50:00|181.77|179.27|181.96|179.46|181.96|179.46|181.77|179.27|11
1623037810000|2021-06-07 03:50:10|181.95|179.45|181.96|179.46|181.99|179.49|181.95|179.45|8
1623037820000|2021-06-07 03:50:20|181.97|179.47|182.01|179.51|182.04|179.54|181.96|179.46|18
1623037830000|2021-06-07 03:50:30|182|179.5|182.05|179.55|182.05|179.55|182|179.5|13
1623037840000|2021-06-07 03:50:40|182.04|179.54|182.04|179.54|182.05|179.55|182|179.5|17
1623037850000|2021-06-07 03:50:50|182.06|179.56|182.04|179.54|182.07|179.57|182.01|179.51|12
1623037860000|2021-06-07 03:51:00|182.05|179.55|182.06|179.56|182.06|179.56|182.04|179.54|8
1623037870000|2021-06-07 03:51:10|182.05|179.55|182.04|179.54|182.06|179.56|182.01|179.51|14
1623037880000|2021-06-07 03:51:20|182.03|179.53|181.94|179.44|182.04|179.54|181.91|179.41|12
1623037890000|2021-06-07 03:51:30|181.93|179.43|182.03|179.53|182.04|179.54|181.93|179.43|12
1623037900000|2021-06-07 03:51:40|182.05|179.55|182.03|179.53|182.05|179.55|182.03|179.53|9
1623037910000|2021-06-07 03:51:50|182.04|179.54|182.04|179.54|182.05|179.55|182.02|179.52|16
1623037920000|2021-06-07 03:52:00|182.03|179.53|182.16|179.66|182.16|179.66|182.03|179.53|17
1623037930000|2021-06-07 03:52:10|182.15|179.65|182.06|179.56|182.19|179.69|182.06|179.56|11
1623037940000|2021-06-07 03:52:20|182.07|179.57|182.03|179.53|182.07|179.57|182.03|179.53|6
1623037950000|2021-06-07 03:52:30|182.02|179.52|182.03|179.53|182.06|179.56|182.02|179.52|10
1623037960000|2021-06-07 03:52:40|182.02|179.52|182.07|179.57|182.07|179.57|181.95|179.45|17
1623037970000|2021-06-07 03:52:50|182.08|179.58|182.07|179.57|182.08|179.58|182.02|179.52|18
1623037980000|2021-06-07 03:53:00|182.08|179.58|182.03|179.53|182.08|179.58|181.93|179.43|19
1623037990000|2021-06-07 03:53:10|182.02|179.52|182.08|179.58|182.1|179.6|182.02|179.52|23
1623038000000|2021-06-07 03:53:20|182.09|179.59|182.06|179.56|182.09|179.59|182.03|179.53|18
1623038010000|2021-06-07 03:53:30|182.05|179.55|182.02|179.52|182.06|179.56|182.02|179.52|6
1623038020000|2021-06-07 03:53:40|182.01|179.51|182.06|179.56|182.06|179.56|182.01|179.51|18
1623038030000|2021-06-07 03:53:50|182.05|179.55|182.07|179.57|182.08|179.58|182.05|179.55|10
1623038040000|2021-06-07 03:54:00|182.08|179.58|182.17|179.67|182.22|179.72|182.08|179.58|11
1623038050000|2021-06-07 03:54:10|182.19|179.69|182.14|179.64|182.19|179.69|182.12|179.62|18
1623038060000|2021-06-07 03:54:20|182.13|179.63|182.12|179.62|182.14|179.64|182.12|179.62|8
1623038070000|2021-06-07 03:54:30|182.13|179.63|182.13|179.63|182.14|179.64|182.12|179.62|14
1623038080000|2021-06-07 03:54:40|182.12|179.62|182.09|179.59|182.12|179.62|182.06|179.56|13
1623038090000|2021-06-07 03:54:50|182.07|179.57|182.09|179.59|182.12|179.62|182.07|179.57|14
1623038100000|2021-06-07 03:55:00|182.08|179.58|182.18|179.68|182.18|179.68|182.08|179.58|19
1623038110000|2021-06-07 03:55:10|182.2|179.7|182.22|179.72|182.24|179.74|182.18|179.68|19
1623038120000|2021-06-07 03:55:20|182.23|179.73|182.28|179.78|182.28|179.78|182.21|179.71|14
1623038130000|2021-06-07 03:55:30|182.27|179.77|182.2|179.7|182.28|179.78|182.16|179.66|14
1623038140000|2021-06-07 03:55:40|182.21|179.71|182.22|179.72|182.22|179.72|182.14|179.64|23
1623038150000|2021-06-07 03:55:50|182.24|179.74|182.24|179.74|182.24|179.74|182.21|179.71|8
1623038160000|2021-06-07 03:56:00|182.27|179.77|182.11|179.61|182.31|179.81|182.11|179.61|15
1623038170000|2021-06-07 03:56:10|182.1|179.6|182.23|179.73|182.3|179.8|182.08|179.58|25
1623038180000|2021-06-07 03:56:20|182.22|179.72|182.29|179.79|182.29|179.79|182.21|179.71|11
1623038190000|2021-06-07 03:56:30|182.28|179.78|182.31|179.81|182.34|179.84|182.28|179.78|16
1623038200000|2021-06-07 03:56:40|182.3|179.8|182.26|179.76|182.3|179.8|182.25|179.75|22
1623038210000|2021-06-07 03:56:50|182.25|179.75|182.31|179.81|182.32|179.82|182.25|179.75|18
1623038220000|2021-06-07 03:57:00|182.32|179.82|182.28|179.78|182.32|179.82|182.25|179.75|8
1623038230000|2021-06-07 03:57:10|182.29|179.79|182.11|179.61|182.29|179.79|182.11|179.61|12
1623038240000|2021-06-07 03:57:20|182.1|179.6|182.11|179.61|182.19|179.69|182.09|179.59|22
1623038250000|2021-06-07 03:57:30|182.12|179.62|182.05|179.55|182.17|179.67|182.05|179.55|13
1623038260000|2021-06-07 03:57:40|182.04|179.54|182|179.5|182.07|179.57|181.98|179.48|23
1623038270000|2021-06-07 03:57:50|181.99|179.49|182.16|179.66|182.18|179.68|181.99|179.49|18
1623038280000|2021-06-07 03:58:00|182.15|179.65|182.03|179.53|182.18|179.68|182.02|179.52|20
1623038290000|2021-06-07 03:58:10|182.02|179.52|182.08|179.58|182.1|179.6|182|179.5|20
1623038300000|2021-06-07 03:58:20|182.09|179.59|182.16|179.66|182.16|179.66|182.08|179.58|8
1623038310000|2021-06-07 03:58:30|182.2|179.7|182.19|179.69|182.21|179.71|182.19|179.69|3
1623038320000|2021-06-07 03:58:40|182.17|179.67|182.26|179.76|182.26|179.76|182.17|179.67|14
1623038330000|2021-06-07 03:58:50|182.25|179.75|182.23|179.73|182.27|179.77|182.18|179.68|17
1623038340000|2021-06-07 03:59:00|182.24|179.74|182.24|179.74|182.24|179.74|182.15|179.65|15
1623038350000|2021-06-07 03:59:10|182.23|179.73|182.23|179.73|182.28|179.78|182.21|179.71|18
1623038360000|2021-06-07 03:59:20|182.22|179.72|182.13|179.63|182.22|179.72|182.13|179.63|7
1623038370000|2021-06-07 03:59:30|182.14|179.64|182.16|179.66|182.16|179.66|182.12|179.62|12
1623038380000|2021-06-07 03:59:40|182.17|179.67|182.08|179.58|182.22|179.72|182.06|179.56|20
1623038390000|2021-06-07 03:59:50|182.09|179.59|182.14|179.64|182.14|179.64|182.07|179.57|8
1623038400000|2021-06-07 04:00:00|182.13|179.63|182.3|179.8|182.35|179.85|182.13|179.63|22
1623038410000|2021-06-07 04:00:10|182.31|179.81|182.37|179.87|182.37|179.87|182.29|179.79|26
1623038420000|2021-06-07 04:00:20|182.41|179.91|182.48|179.98|182.52|180.02|182.4|179.9|15
1623038430000|2021-06-07 04:00:30|182.49|179.99|182.49|179.99|182.51|180.01|182.46|179.96|16
1623038440000|2021-06-07 04:00:40|182.5|180|182.69|180.19|182.72|180.22|182.48|179.98|12
1623038450000|2021-06-07 04:00:50|182.72|180.22|182.72|180.22|182.76|180.26|182.71|180.21|11
1623038460000|2021-06-07 04:01:00|182.7|180.2|182.69|180.19|182.73|180.23|182.67|180.17|19
1623038470000|2021-06-07 04:01:10|182.7|180.2|182.64|180.14|182.72|180.22|182.61|180.11|18
1623038480000|2021-06-07 04:01:20|182.65|180.15|182.62|180.12|182.65|180.15|182.59|180.09|13
1623038490000|2021-06-07 04:01:30|182.63|180.13|182.68|180.18|182.71|180.21|182.63|180.13|19
1623038500000|2021-06-07 04:01:40|182.7|180.2|182.63|180.13|182.71|180.21|182.62|180.12|18
1623038510000|2021-06-07 04:01:50|182.64|180.14|182.73|180.23|182.73|180.23|182.64|180.14|9
1623038520000|2021-06-07 04:02:00|182.72|180.22|182.61|180.11|182.72|180.22|182.61|180.11|16
1623038530000|2021-06-07 04:02:10|182.6|180.1|182.75|180.25|182.8|180.3|182.56|180.06|23
1623038540000|2021-06-07 04:02:20|182.74|180.24|182.8|180.3|182.81|180.31|182.72|180.22|27
1623038550000|2021-06-07 04:02:30|182.83|180.33|182.97|180.47|182.98|180.48|182.78|180.28|16
1623038560000|2021-06-07 04:02:40|182.98|180.48|182.99|180.49|183.12|180.62|182.87|180.37|28
1623038570000|2021-06-07 04:02:50|182.94|180.44|183.09|180.59|183.1|180.6|182.94|180.44|17
1623038580000|2021-06-07 04:03:00|183.1|180.6|183.17|180.67|183.2|180.7|183.09|180.59|20
1623038590000|2021-06-07 04:03:10|183.18|180.68|183.2|180.7|183.24|180.74|183.13|180.63|23
1623038600000|2021-06-07 04:03:20|183.24|180.74|183.17|180.67|183.25|180.75|183.17|180.67|14
1623038610000|2021-06-07 04:03:30|183.18|180.68|183.25|180.75|183.25|180.75|183.16|180.66|13
1623038620000|2021-06-07 04:03:40|183.26|180.76|183.22|180.72|183.26|180.76|183.21|180.71|13
1623038630000|2021-06-07 04:03:50|183.23|180.73|183.04|180.54|183.24|180.74|183.04|180.54|18
1623038640000|2021-06-07 04:04:00|183.05|180.55|183.24|180.74|183.25|180.75|183.05|180.55|17
1623038650000|2021-06-07 04:04:10|183.25|180.75|183.24|180.74|183.28|180.78|183.18|180.68|20
1623038660000|2021-06-07 04:04:20|183.23|180.73|183.24|180.74|183.35|180.85|183.23|180.73|17
1623038670000|2021-06-07 04:04:30|183.25|180.75|183.25|180.75|183.25|180.75|183.17|180.67|11
1623038680000|2021-06-07 04:04:40|183.24|180.74|183.22|180.72|183.29|180.79|183.22|180.72|13
1623038690000|2021-06-07 04:04:50|183.21|180.71|183.13|180.63|183.21|180.71|183.08|180.58|17
1623038700000|2021-06-07 04:05:00|183.12|180.62|183.23|180.73|183.25|180.75|183.12|180.62|15
1623038710000|2021-06-07 04:05:10|183.22|180.72|183.24|180.74|183.24|180.74|183.11|180.61|13
1623038720000|2021-06-07 04:05:20|183.23|180.73|183.23|180.73|183.25|180.75|183.23|180.73|7
1623038730000|2021-06-07 04:05:30|183.24|180.74|183.22|180.72|183.25|180.75|183.21|180.71|10
1623038740000|2021-06-07 04:05:40|183.21|180.71|183.15|180.65|183.21|180.71|183.13|180.63|19
1623038750000|2021-06-07 04:05:50|183.14|180.64|183.07|180.57|183.16|180.66|183.07|180.57|15
1623038760000|2021-06-07 04:06:00|183.06|180.56|183.08|180.58|183.08|180.58|182.96|180.46|24
1623038770000|2021-06-07 04:06:10|183.1|180.6|182.96|180.46|183.1|180.6|182.93|180.43|24
1623038780000|2021-06-07 04:06:20|182.97|180.47|182.83|180.33|182.99|180.49|182.83|180.33|19
1623038790000|2021-06-07 04:06:30|182.87|180.37|182.8|180.3|182.87|180.37|182.8|180.3|17
1623038800000|2021-06-07 04:06:40|182.81|180.31|182.82|180.32|182.83|180.33|182.78|180.28|19
1623038810000|2021-06-07 04:06:50|182.81|180.31|182.89|180.39|182.9|180.4|182.81|180.31|18
1623038820000|2021-06-07 04:07:00|182.88|180.38|182.89|180.39|182.95|180.45|182.88|180.38|17
1623038830000|2021-06-07 04:07:10|182.88|180.38|182.91|180.41|182.91|180.41|182.85|180.35|22
1623038840000|2021-06-07 04:07:20|182.9|180.4|182.94|180.44|182.97|180.47|182.85|180.35|17
1623038850000|2021-06-07 04:07:30|182.95|180.45|183.03|180.53|183.08|180.58|182.93|180.43|22
1623038860000|2021-06-07 04:07:40|183.04|180.54|183.01|180.51|183.04|180.54|183.01|180.51|20
1623038870000|2021-06-07 04:07:50|183.02|180.52|182.93|180.43|183.03|180.53|182.87|180.37|23
1623038880000|2021-06-07 04:08:00|182.94|180.44|182.88|180.38|182.94|180.44|182.87|180.37|7
1623038890000|2021-06-07 04:08:10|182.87|180.37|182.61|180.11|182.87|180.37|182.61|180.11|15
1623038900000|2021-06-07 04:08:20|182.63|180.13|182.8|180.3|182.8|180.3|182.63|180.13|15
1623038910000|2021-06-07 04:08:30|182.84|180.34|182.88|180.38|182.88|180.38|182.81|180.31|18
1623038920000|2021-06-07 04:08:40|182.87|180.37|182.76|180.26|182.88|180.38|182.74|180.24|10
1623038930000|2021-06-07 04:08:50|182.75|180.25|182.75|180.25|182.75|180.25|182.74|180.24|5
1623038940000|2021-06-07 04:09:00|182.74|180.24|182.88|180.38|182.97|180.47|182.74|180.24|19
1623038950000|2021-06-07 04:09:10|182.86|180.36|182.86|180.36|182.86|180.36|182.84|180.34|7
1623038960000|2021-06-07 04:09:20|182.85|180.35|182.85|180.35|182.86|180.36|182.85|180.35|5
1623038970000|2021-06-07 04:09:30|182.84|180.34|182.9|180.4|182.9|180.4|182.84|180.34|13
1623038980000|2021-06-07 04:09:40|182.89|180.39|182.81|180.31|182.89|180.39|182.81|180.31|8
1623038990000|2021-06-07 04:09:50|182.8|180.3|182.82|180.32|182.82|180.32|182.8|180.3|7
1623039000000|2021-06-07 04:10:00|182.81|180.31|182.68|180.18|182.86|180.36|182.64|180.14|22
1623039010000|2021-06-07 04:10:10|182.67|180.17|182.83|180.33|182.86|180.36|182.67|180.17|20
1623039020000|2021-06-07 04:10:20|182.82|180.32|182.9|180.4|182.92|180.42|182.82|180.32|16
1623039030000|2021-06-07 04:10:30|182.91|180.41|182.86|180.36|182.91|180.41|182.86|180.36|9
1623039040000|2021-06-07 04:10:40|182.89|180.39|182.88|180.38|182.97|180.47|182.88|180.38|22
1623039050000|2021-06-07 04:10:50|182.9|180.4|182.9|180.4|182.91|180.41|182.89|180.39|11
1623039060000|2021-06-07 04:11:00|182.91|180.41|182.96|180.46|183.04|180.54|182.91|180.41|19
1623039070000|2021-06-07 04:11:10|182.95|180.45|182.86|180.36|182.96|180.46|182.86|180.36|14
1623039080000|2021-06-07 04:11:20|182.85|180.35|182.77|180.27|182.9|180.4|182.77|180.27|12
1623039090000|2021-06-07 04:11:30|182.76|180.26|182.91|180.41|182.91|180.41|182.76|180.26|15
1623039100000|2021-06-07 04:11:40|182.93|180.43|182.91|180.41|182.95|180.45|182.91|180.41|8
1623039110000|2021-06-07 04:11:50|182.92|180.42|182.87|180.37|182.92|180.42|182.87|180.37|5
1623039120000|2021-06-07 04:12:00|182.85|180.35|182.93|180.43|182.93|180.43|182.82|180.32|12
1623039130000|2021-06-07 04:12:10|182.92|180.42|182.88|180.38|182.93|180.43|182.88|180.38|8
1623039140000|2021-06-07 04:12:20|182.93|180.43|182.87|180.37|182.93|180.43|182.84|180.34|17
1623039150000|2021-06-07 04:12:30|182.88|180.38|182.87|180.37|182.88|180.38|182.86|180.36|8
1623039160000|2021-06-07 04:12:40|182.86|180.36|182.85|180.35|182.87|180.37|182.85|180.35|6
1623039170000|2021-06-07 04:12:50|182.86|180.36|182.78|180.28|182.86|180.36|182.78|180.28|12
1623039180000|2021-06-07 04:13:00|182.77|180.27|182.81|180.31|182.82|180.32|182.77|180.27|9
1623039190000|2021-06-07 04:13:10|182.82|180.32|182.76|180.26|182.82|180.32|182.76|180.26|5
1623039200000|2021-06-07 04:13:20|182.75|180.25|182.72|180.22|182.77|180.27|182.72|180.22|11
1623039210000|2021-06-07 04:13:30|182.73|180.23|182.73|180.23|182.73|180.23|182.73|180.23|1
1623039220000|2021-06-07 04:13:40|182.74|180.24|182.75|180.25|182.75|180.25|182.7|180.2|5
1623039230000|2021-06-07 04:13:50|182.76|180.26|182.66|180.16|182.76|180.26|182.66|180.16|9
1623039240000|2021-06-07 04:14:00|182.67|180.17|182.75|180.25|182.81|180.31|182.67|180.17|13
1623039250000|2021-06-07 04:14:10|182.76|180.26|182.75|180.25|182.8|180.3|182.74|180.24|16
1623039260000|2021-06-07 04:14:20|182.74|180.24|182.68|180.18|182.75|180.25|182.68|180.18|5
1623039270000|2021-06-07 04:14:30|182.69|180.19|182.7|180.2|182.7|180.2|182.68|180.18|4
1623039280000|2021-06-07 04:14:40|182.69|180.19|182.69|180.19|182.74|180.24|182.67|180.17|17
1623039290000|2021-06-07 04:14:50|182.68|180.18|182.71|180.21|182.71|180.21|182.66|180.16|12
1623039300000|2021-06-07 04:15:00|182.7|180.2|182.68|180.18|182.71|180.21|182.67|180.17|13
1623039310000|2021-06-07 04:15:10|182.67|180.17|182.66|180.16|182.69|180.19|182.64|180.14|15
1623039320000|2021-06-07 04:15:20|182.65|180.15|182.59|180.09|182.66|180.16|182.58|180.08|13
1623039330000|2021-06-07 04:15:30|182.61|180.11|182.63|180.13|182.64|180.14|182.59|180.09|8
1623039340000|2021-06-07 04:15:40|182.65|180.15|182.66|180.16|182.73|180.23|182.64|180.14|21
1623039350000|2021-06-07 04:15:50|182.59|180.09|182.57|180.07|182.6|180.1|182.57|180.07|11
1623039360000|2021-06-07 04:16:00|182.55|180.05|182.67|180.17|182.73|180.23|182.52|180.02|18
1623039370000|2021-06-07 04:16:10|182.65|180.15|182.51|180.01|182.65|180.15|182.51|180.01|16
1623039380000|2021-06-07 04:16:20|182.52|180.02|182.48|179.98|182.54|180.04|182.45|179.95|20
1623039390000|2021-06-07 04:16:30|182.49|179.99|182.48|179.98|182.49|179.99|182.48|179.98|2
1623039400000|2021-06-07 04:16:40|182.46|179.96|182.4|179.9|182.46|179.96|182.37|179.87|16
1623039410000|2021-06-07 04:16:50|182.38|179.88|182.35|179.85|182.38|179.88|182.3|179.8|16
1623039420000|2021-06-07 04:17:00|182.34|179.84|182.4|179.9|182.4|179.9|182.28|179.78|17
1623039430000|2021-06-07 04:17:10|182.42|179.92|182.42|179.92|182.43|179.93|182.41|179.91|6
1623039440000|2021-06-07 04:17:20|182.4|179.9|182.54|180.04|182.54|180.04|182.4|179.9|14
1623039450000|2021-06-07 04:17:30|182.55|180.05|182.5|180|182.57|180.07|182.5|180|13
1623039460000|2021-06-07 04:17:40|182.51|180.01|182.43|179.93|182.51|180.01|182.43|179.93|11
1623039470000|2021-06-07 04:17:50|182.42|179.92|182.43|179.93|182.47|179.97|182.42|179.92|13
1623039480000|2021-06-07 04:18:00|182.44|179.94|182.37|179.87|182.44|179.94|182.36|179.86|19
1623039490000|2021-06-07 04:18:10|182.36|179.86|182.28|179.78|182.38|179.88|182.28|179.78|16
1623039500000|2021-06-07 04:18:20|182.29|179.79|182.25|179.75|182.29|179.79|182.25|179.75|8
1623039510000|2021-06-07 04:18:30|182.24|179.74|182.34|179.84|182.36|179.86|182.24|179.74|9
1623039520000|2021-06-07 04:18:40|182.35|179.85|182.38|179.88|182.38|179.88|182.32|179.82|9
1623039530000|2021-06-07 04:18:50|182.33|179.83|182.27|179.77|182.34|179.84|182.27|179.77|8
1623039540000|2021-06-07 04:19:00|182.28|179.78|182.32|179.82|182.33|179.83|182.28|179.78|5
1623039550000|2021-06-07 04:19:10|182.24|179.74|182.14|179.64|182.24|179.74|182.09|179.59|12
1623039560000|2021-06-07 04:19:20|182.2|179.7|182.3|179.8|182.3|179.8|182.19|179.69|13
1623039570000|2021-06-07 04:19:30|182.29|179.79|182.29|179.79|182.3|179.8|182.29|179.79|5
1623039580000|2021-06-07 04:19:40|182.25|179.75|182.22|179.72|182.26|179.76|182.22|179.72|7
1623039590000|2021-06-07 04:19:50|182.23|179.73|182.16|179.66|182.23|179.73|182.16|179.66|12
1623039600000|2021-06-07 04:20:00|182.17|179.67|182.32|179.82|182.36|179.86|182.16|179.66|15
1623039610000|2021-06-07 04:20:10|182.3|179.8|182.37|179.87|182.37|179.87|182.26|179.76|18
1623039620000|2021-06-07 04:20:20|182.34|179.84|182.42|179.92|182.45|179.95|182.34|179.84|20
1623039630000|2021-06-07 04:20:30|182.41|179.91|182.36|179.86|182.41|179.91|182.34|179.84|15
1623039640000|2021-06-07 04:20:40|182.35|179.85|182.29|179.79|182.38|179.88|182.27|179.77|17
1623039650000|2021-06-07 04:20:50|182.28|179.78|182.26|179.76|182.28|179.78|182.19|179.69|15
1623039660000|2021-06-07 04:21:00|182.25|179.75|182.29|179.79|182.29|179.79|182.15|179.65|17
1623039670000|2021-06-07 04:21:10|182.28|179.78|182.25|179.75|182.28|179.78|182.24|179.74|7
1623039680000|2021-06-07 04:21:20|182.24|179.74|182.23|179.73|182.24|179.74|182.23|179.73|8
1623039690000|2021-06-07 04:21:30|182.24|179.74|182.23|179.73|182.24|179.74|182.23|179.73|8
1623039700000|2021-06-07 04:21:40|182.24|179.74|182.19|179.69|182.24|179.74|182.17|179.67|9
1623039710000|2021-06-07 04:21:50|182.18|179.68|182.2|179.7|182.21|179.71|182.09|179.59|17
1623039720000|2021-06-07 04:22:00|182.18|179.68|182.14|179.64|182.18|179.68|182.02|179.52|18
1623039730000|2021-06-07 04:22:10|182.15|179.65|182.03|179.53|182.15|179.65|182.01|179.51|15
1623039740000|2021-06-07 04:22:20|182.02|179.52|181.89|179.39|182.04|179.54|181.89|179.39|15
1623039750000|2021-06-07 04:22:30|181.9|179.4|182.01|179.51|182.01|179.51|181.9|179.4|11
1623039760000|2021-06-07 04:22:40|182|179.5|181.99|179.49|182|179.5|181.98|179.48|17
1623039770000|2021-06-07 04:22:50|181.96|179.46|181.97|179.47|182.01|179.51|181.95|179.45|15
1623039780000|2021-06-07 04:23:00|181.96|179.46|181.94|179.44|181.96|179.46|181.94|179.44|3
1623039790000|2021-06-07 04:23:10|181.95|179.45|181.63|179.13|181.99|179.49|181.63|179.13|20
1623039800000|2021-06-07 04:23:20|181.64|179.14|181.78|179.28|181.78|179.28|181.64|179.14|26
1623039810000|2021-06-07 04:23:30|181.76|179.26|181.68|179.18|181.78|179.28|181.64|179.14|27
1623039820000|2021-06-07 04:23:40|181.67|179.17|181.71|179.21|181.71|179.21|181.62|179.12|24
1623039830000|2021-06-07 04:23:50|181.7|179.2|181.64|179.14|181.7|179.2|181.57|179.07|23
1623039840000|2021-06-07 04:24:00|181.65|179.15|181.82|179.32|181.87|179.37|181.64|179.14|22
1623039850000|2021-06-07 04:24:10|181.87|179.37|181.81|179.31|181.93|179.43|181.8|179.3|21
1623039860000|2021-06-07 04:24:20|181.79|179.29|181.78|179.28|181.79|179.29|181.76|179.26|12
1623039870000|2021-06-07 04:24:30|181.77|179.27|181.82|179.32|181.86|179.36|181.76|179.26|20
1623039880000|2021-06-07 04:24:40|181.78|179.28|181.78|179.28|181.84|179.34|181.73|179.23|16
1623039890000|2021-06-07 04:24:50|181.77|179.27|181.8|179.3|181.82|179.32|181.76|179.26|15
1623039900000|2021-06-07 04:25:00|181.81|179.31|181.78|179.28|181.81|179.31|181.78|179.28|12
1623039910000|2021-06-07 04:25:10|181.81|179.31|181.79|179.29|181.82|179.32|181.78|179.28|7
1623039920000|2021-06-07 04:25:20|181.78|179.28|181.81|179.31|181.83|179.33|181.78|179.28|20
1623039930000|2021-06-07 04:25:30|181.79|179.29|181.76|179.26|181.81|179.31|181.73|179.23|13
1623039940000|2021-06-07 04:25:40|181.8|179.3|181.79|179.29|181.8|179.3|181.77|179.27|9
1623039950000|2021-06-07 04:25:50|181.78|179.28|181.8|179.3|181.8|179.3|181.77|179.27|9
1623039960000|2021-06-07 04:26:00|181.79|179.29|181.89|179.39|181.9|179.4|181.78|179.28|8
1623039970000|2021-06-07 04:26:10|181.88|179.38|181.98|179.48|181.99|179.49|181.87|179.37|18
1623039980000|2021-06-07 04:26:20|181.97|179.47|181.81|179.31|181.98|179.48|181.77|179.27|19
1623039990000|2021-06-07 04:26:30|181.82|179.32|181.8|179.3|181.82|179.32|181.73|179.23|25
1623040000000|2021-06-07 04:26:40|181.77|179.27|181.78|179.28|181.8|179.3|181.71|179.21|17
1623040010000|2021-06-07 04:26:50|181.76|179.26|181.7|179.2|181.76|179.26|181.7|179.2|13
1623040020000|2021-06-07 04:27:00|181.71|179.21|181.78|179.28|181.84|179.34|181.71|179.21|15
1623040030000|2021-06-07 04:27:10|181.79|179.29|181.86|179.36|181.86|179.36|181.79|179.29|14
1623040040000|2021-06-07 04:27:20|181.84|179.34|181.85|179.35|181.85|179.35|181.82|179.32|9
1623040050000|2021-06-07 04:27:30|181.84|179.34|181.76|179.26|181.84|179.34|181.75|179.25|18
1623040060000|2021-06-07 04:27:40|181.79|179.29|181.81|179.31|181.82|179.32|181.79|179.29|8
1623040070000|2021-06-07 04:27:50|181.8|179.3|181.82|179.32|181.84|179.34|181.78|179.28|12
1623040080000|2021-06-07 04:28:00|181.81|179.31|181.83|179.33|181.84|179.34|181.81|179.31|7
1623040090000|2021-06-07 04:28:10|181.84|179.34|181.82|179.32|181.84|179.34|181.81|179.31|11
1623040100000|2021-06-07 04:28:20|181.83|179.33|181.89|179.39|181.89|179.39|181.82|179.32|11
1623040110000|2021-06-07 04:28:30|181.88|179.38|181.94|179.44|181.94|179.44|181.88|179.38|24
1623040120000|2021-06-07 04:28:40|181.93|179.43|181.92|179.42|181.93|179.43|181.91|179.41|9
1623040130000|2021-06-07 04:28:50|181.91|179.41|181.82|179.32|181.94|179.44|181.82|179.32|12
1623040140000|2021-06-07 04:29:00|181.83|179.33|181.84|179.34|181.84|179.34|181.82|179.32|10
1623040150000|2021-06-07 04:29:10|181.83|179.33|181.75|179.25|181.84|179.34|181.75|179.25|6
1623040160000|2021-06-07 04:29:20|181.77|179.27|181.79|179.29|181.82|179.32|181.77|179.27|17
1623040170000|2021-06-07 04:29:30|181.78|179.28|181.83|179.33|181.84|179.34|181.75|179.25|10
1623040180000|2021-06-07 04:29:40|181.84|179.34|181.86|179.36|181.87|179.37|181.83|179.33|11
1623040190000|2021-06-07 04:29:50|181.84|179.34|181.81|179.31|181.84|179.34|181.8|179.3|10
1623040200000|2021-06-07 04:30:00|181.8|179.3|181.66|179.16|181.8|179.3|181.61|179.11|16
1623040210000|2021-06-07 04:30:10|181.63|179.13|181.49|178.99|181.63|179.13|181.47|178.97|25
1623040220000|2021-06-07 04:30:20|181.48|178.98|181.42|178.92|181.52|179.02|181.42|178.92|17
1623040230000|2021-06-07 04:30:30|181.41|178.91|181.36|178.86|181.42|178.92|181.29|178.79|16
1623040240000|2021-06-07 04:30:40|181.33|178.83|181.33|178.83|181.38|178.88|181.31|178.81|22
1623040250000|2021-06-07 04:30:50|181.28|178.78|180.91|178.41|181.28|178.78|180.91|178.41|18
1623040260000|2021-06-07 04:31:00|180.9|178.4|181.01|178.51|181.04|178.54|180.81|178.31|32
1623040270000|2021-06-07 04:31:10|180.99|178.49|181.02|178.52|181.02|178.52|180.92|178.42|16
1623040280000|2021-06-07 04:31:20|181.01|178.51|180.9|178.4|181.06|178.56|180.9|178.4|22
1623040290000|2021-06-07 04:31:30|180.91|178.41|180.92|178.42|180.96|178.46|180.84|178.34|27
1623040300000|2021-06-07 04:31:40|180.91|178.41|181.05|178.55|181.05|178.55|180.9|178.4|19
1623040310000|2021-06-07 04:31:50|181.04|178.54|180.9|178.4|181.06|178.56|180.89|178.39|21
1623040320000|2021-06-07 04:32:00|180.91|178.41|180.92|178.42|180.92|178.42|180.84|178.34|14
1623040330000|2021-06-07 04:32:10|180.93|178.43|181.02|178.52|181.03|178.53|180.93|178.43|13
1623040340000|2021-06-07 04:32:20|181.01|178.51|181.06|178.56|181.1|178.6|181.01|178.51|24
1623040350000|2021-06-07 04:32:30|181.04|178.54|180.91|178.41|181.04|178.54|180.88|178.38|25
1623040360000|2021-06-07 04:32:40|180.9|178.4|180.93|178.43|180.94|178.44|180.9|178.4|11
1623040370000|2021-06-07 04:32:50|180.94|178.44|180.97|178.47|180.98|178.48|180.94|178.44|18
1623040380000|2021-06-07 04:33:00|180.96|178.46|181.01|178.51|181.01|178.51|180.95|178.45|7
1623040390000|2021-06-07 04:33:10|181.03|178.53|181.07|178.57|181.08|178.58|181.03|178.53|15
1623040400000|2021-06-07 04:33:20|181.08|178.58|181.11|178.61|181.11|178.61|181.04|178.54|10
1623040410000|2021-06-07 04:33:30|181.13|178.63|181.13|178.63|181.13|178.63|181.12|178.62|7
1623040420000|2021-06-07 04:33:40|181.12|178.62|181.14|178.64|181.14|178.64|181.12|178.62|5
1623040430000|2021-06-07 04:33:50|181.15|178.65|181.19|178.69|181.19|178.69|181.15|178.65|4
1623040440000|2021-06-07 04:34:00|181.2|178.7|181.19|178.69|181.2|178.7|181.18|178.68|13
1623040450000|2021-06-07 04:34:10|181.2|178.7|181.19|178.69|181.22|178.72|181.19|178.69|7
1623040460000|2021-06-07 04:34:20|181.2|178.7|181.22|178.72|181.22|178.72|181.19|178.69|14
1623040470000|2021-06-07 04:34:30|181.21|178.71|181.3|178.8|181.31|178.81|181.15|178.65|17
1623040480000|2021-06-07 04:34:40|181.27|178.77|181.17|178.67|181.27|178.77|181.16|178.66|21
1623040490000|2021-06-07 04:34:50|181.16|178.66|181.2|178.7|181.21|178.71|181.16|178.66|12
1623040500000|2021-06-07 04:35:00|181.19|178.69|181.21|178.71|181.23|178.73|181.17|178.67|13
1623040510000|2021-06-07 04:35:10|181.23|178.73|181.22|178.72|181.25|178.75|181.2|178.7|24
1623040520000|2021-06-07 04:35:20|181.25|178.75|181.21|178.71|181.26|178.76|181.21|178.71|22
1623040530000|2021-06-07 04:35:30|181.22|178.72|181.27|178.77|181.37|178.87|181.22|178.72|19
1623040540000|2021-06-07 04:35:40|181.22|178.72|181.21|178.71|181.22|178.72|181.19|178.69|14
1623040550000|2021-06-07 04:35:50|181.2|178.7|181.2|178.7|181.23|178.73|181.2|178.7|9
1623040560000|2021-06-07 04:36:00|181.17|178.67|181.15|178.65|181.17|178.67|181.12|178.62|6
1623040570000|2021-06-07 04:36:10|181.14|178.64|181.16|178.66|181.16|178.66|181.13|178.63|8
1623040580000|2021-06-07 04:36:20|181.14|178.64|181.14|178.64|181.14|178.64|181.12|178.62|4
1623040590000|2021-06-07 04:36:30|181.15|178.65|181.23|178.73|181.23|178.73|181.13|178.63|12
1623040600000|2021-06-07 04:36:40|181.24|178.74|181.23|178.73|181.28|178.78|181.23|178.73|19
1623040610000|2021-06-07 04:36:50|181.24|178.74|181.3|178.8|181.39|178.89|181.24|178.74|20
1623040620000|2021-06-07 04:37:00|181.33|178.83|181.26|178.76|181.4|178.9|181.26|178.76|21
1623040630000|2021-06-07 04:37:10|181.29|178.79|181.27|178.77|181.29|178.79|181.25|178.75|11
1623040640000|2021-06-07 04:37:20|181.29|178.79|181.44|178.94|181.44|178.94|181.29|178.79|25
1623040650000|2021-06-07 04:37:30|181.32|178.82|181.32|178.82|181.41|178.91|181.32|178.82|17
1623040660000|2021-06-07 04:37:40|181.31|178.81|181.34|178.84|181.37|178.87|181.31|178.81|11
1623040670000|2021-06-07 04:37:50|181.37|178.87|181.39|178.89|181.4|178.9|181.34|178.84|5
1623040680000|2021-06-07 04:38:00|181.38|178.88|181.33|178.83|181.38|178.88|181.28|178.78|12
1623040690000|2021-06-07 04:38:10|181.32|178.82|181.3|178.8|181.32|178.82|181.3|178.8|2
1623040700000|2021-06-07 04:38:20|181.29|178.79|181.31|178.81|181.31|178.81|181.29|178.79|3
1623040710000|2021-06-07 04:38:30|181.29|178.79|181.24|178.74|181.29|178.79|181.23|178.73|7
1623040720000|2021-06-07 04:38:40|181.23|178.73|181.27|178.77|181.27|178.77|181.21|178.71|9
1623040730000|2021-06-07 04:38:50|181.26|178.76|181.27|178.77|181.27|178.77|181.26|178.76|6
1623040740000|2021-06-07 04:39:00|181.26|178.76|181.28|178.78|181.28|178.78|181.26|178.76|7
1623040750000|2021-06-07 04:39:10|181.29|178.79|181.32|178.82|181.34|178.84|181.27|178.77|18
1623040760000|2021-06-07 04:39:20|181.29|178.79|181.24|178.74|181.3|178.8|181.24|178.74|12
1623040770000|2021-06-07 04:39:30|181.27|178.77|181.27|178.77|181.27|178.77|181.25|178.75|5
1623040780000|2021-06-07 04:39:40|181.26|178.76|181.26|178.76|181.27|178.77|181.26|178.76|3
1623040790000|2021-06-07 04:39:50|181.27|178.77|181.3|178.8|181.3|178.8|181.26|178.76|8
1623040800000|2021-06-07 04:40:00|181.29|178.79|181.35|178.85|181.35|178.85|181.29|178.79|17
1623040810000|2021-06-07 04:40:10|181.38|178.88|181.4|178.9|181.41|178.91|181.36|178.86|20
1623040820000|2021-06-07 04:40:20|181.41|178.91|181.41|178.91|181.41|178.91|181.4|178.9|9
1623040830000|2021-06-07 04:40:30|181.4|178.9|181.38|178.88|181.4|178.9|181.36|178.86|14
1623040840000|2021-06-07 04:40:40|181.39|178.89|181.4|178.9|181.41|178.91|181.38|178.88|7
1623040850000|2021-06-07 04:40:50|181.41|178.91|181.4|178.9|181.41|178.91|181.4|178.9|4
1623040860000|2021-06-07 04:41:00|181.33|178.83|181.11|178.61|181.33|178.83|180.98|178.48|20
1623040870000|2021-06-07 04:41:10|181.14|178.64|181.03|178.53|181.19|178.69|181.02|178.52|16
1623040880000|2021-06-07 04:41:20|181.02|178.52|180.96|178.46|181.08|178.58|180.96|178.46|18
1623040890000|2021-06-07 04:41:30|180.97|178.47|181.15|178.65|181.15|178.65|180.92|178.42|20
1623040900000|2021-06-07 04:41:40|181.16|178.66|181.08|178.58|181.16|178.66|181.06|178.56|10
1623040910000|2021-06-07 04:41:50|181.09|178.59|181.13|178.63|181.13|178.63|181.04|178.54|16
1623040920000|2021-06-07 04:42:00|181.15|178.65|181.23|178.73|181.34|178.84|181.15|178.65|20
1623040930000|2021-06-07 04:42:10|181.22|178.72|181.17|178.67|181.22|178.72|181.15|178.65|23
1623040940000|2021-06-07 04:42:20|181.18|178.68|181.3|178.8|181.3|178.8|181.17|178.67|14
1623040950000|2021-06-07 04:42:30|181.28|178.78|181.17|178.67|181.28|178.78|181.13|178.63|24
1623040960000|2021-06-07 04:42:40|181.16|178.66|181.16|178.66|181.21|178.71|181.16|178.66|12
1623040970000|2021-06-07 04:42:50|181.15|178.65|181.13|178.63|181.16|178.66|181.12|178.62|14
1623040980000|2021-06-07 04:43:00|181.14|178.64|181.15|178.65|181.19|178.69|181.13|178.63|15
1623040990000|2021-06-07 04:43:10|181.14|178.64|181.16|178.66|181.17|178.67|181.12|178.62|7
1623041000000|2021-06-07 04:43:20|181.15|178.65|181.12|178.62|181.16|178.66|181.12|178.62|6
1623041010000|2021-06-07 04:43:30|181.13|178.63|181.13|178.63|181.15|178.65|181.11|178.61|12
1623041020000|2021-06-07 04:43:40|181.14|178.64|181.07|178.57|181.15|178.65|181.07|178.57|13
1623041030000|2021-06-07 04:43:50|181.04|178.54|180.99|178.49|181.05|178.55|180.96|178.46|18
1623041040000|2021-06-07 04:44:00|181|178.5|181.04|178.54|181.04|178.54|181|178.5|10
1623041050000|2021-06-07 04:44:10|181.05|178.55|181.14|178.64|181.14|178.64|181.05|178.55|10
1623041060000|2021-06-07 04:44:20|181.15|178.65|181.11|178.61|181.19|178.69|181.11|178.61|16
1623041070000|2021-06-07 04:44:30|181.12|178.62|181.13|178.63|181.13|178.63|181.1|178.6|13
1623041080000|2021-06-07 04:44:40|181.12|178.62|181.13|178.63|181.13|178.63|181.1|178.6|11
1623041090000|2021-06-07 04:44:50|181.12|178.62|181.16|178.66|181.18|178.68|181.12|178.62|7
1623041100000|2021-06-07 04:45:00|181.15|178.65|181.26|178.76|181.26|178.76|181.11|178.61|14
1623041110000|2021-06-07 04:45:10|181.21|178.71|181.37|178.87|181.37|178.87|181.2|178.7|21
1623041120000|2021-06-07 04:45:20|181.27|178.77|181.37|178.87|181.38|178.88|181.24|178.74|16
1623041130000|2021-06-07 04:45:30|181.36|178.86|181.33|178.83|181.37|178.87|181.33|178.83|4
1623041140000|2021-06-07 04:45:40|181.32|178.82|181.19|178.69|181.32|178.82|181.17|178.67|15
1623041150000|2021-06-07 04:45:50|181.2|178.7|181.22|178.72|181.23|178.73|181.19|178.69|9
1623041160000|2021-06-07 04:46:00|181.23|178.73|181.23|178.73|181.24|178.74|181.21|178.71|11
1623041170000|2021-06-07 04:46:10|181.24|178.74|181.16|178.66|181.24|178.74|181.13|178.63|11
1623041180000|2021-06-07 04:46:20|181.15|178.65|181.23|178.73|181.26|178.76|181.15|178.65|16
1623041190000|2021-06-07 04:46:30|181.26|178.76|181.27|178.77|181.3|178.8|181.25|178.75|23
1623041200000|2021-06-07 04:46:40|181.26|178.76|181.26|178.76|181.27|178.77|181.26|178.76|3
1623041210000|2021-06-07 04:46:50|181.27|178.77|181.24|178.74|181.27|178.77|181.24|178.74|10
1623041220000|2021-06-07 04:47:00|181.25|178.75|181.39|178.89|181.41|178.91|181.25|178.75|23
1623041230000|2021-06-07 04:47:10|181.38|178.88|181.3|178.8|181.38|178.88|181.3|178.8|9
1623041240000|2021-06-07 04:47:20|181.29|178.79|181.29|178.79|181.29|178.79|181.28|178.78|3
1623041250000|2021-06-07 04:47:30|181.3|178.8|181.38|178.88|181.38|178.88|181.29|178.79|8
1623041260000|2021-06-07 04:47:40|181.34|178.84|181.2|178.7|181.34|178.84|181.19|178.69|14
1623041270000|2021-06-07 04:47:50|181.19|178.69|181.17|178.67|181.19|178.69|181.17|178.67|3
1623041280000|2021-06-07 04:48:00|181.16|178.66|181.25|178.75|181.27|178.77|181.16|178.66|16
1623041290000|2021-06-07 04:48:10|181.24|178.74|181.23|178.73|181.25|178.75|181.19|178.69|15
1623041300000|2021-06-07 04:48:20|181.25|178.75|181.23|178.73|181.25|178.75|181.23|178.73|3
1623041310000|2021-06-07 04:48:30|181.22|178.72|181.25|178.75|181.26|178.76|181.22|178.72|8
1623041320000|2021-06-07 04:48:40|181.26|178.76|181.21|178.71|181.26|178.76|181.21|178.71|8
1623041330000|2021-06-07 04:48:50|181.2|178.7|181.2|178.7|181.2|178.7|181.13|178.63|12
1623041340000|2021-06-07 04:49:00|181.19|178.69|181.22|178.72|181.22|178.72|181.18|178.68|7
1623041350000|2021-06-07 04:49:10|181.23|178.73|181.26|178.76|181.29|178.79|181.23|178.73|11
1623041360000|2021-06-07 04:49:20|181.24|178.74|181.25|178.75|181.26|178.76|181.23|178.73|10
1623041370000|2021-06-07 04:49:30|181.26|178.76|181.2|178.7|181.26|178.76|181.17|178.67|11
1623041380000|2021-06-07 04:49:40|181.19|178.69|181.15|178.65|181.19|178.69|181.15|178.65|3
1623041390000|2021-06-07 04:49:50|181.14|178.64|181.18|178.68|181.22|178.72|181.14|178.64|19
1623041400000|2021-06-07 04:50:00|181.19|178.69|181.19|178.69|181.22|178.72|181.19|178.69|11
1623041410000|2021-06-07 04:50:10|181.21|178.71|181.14|178.64|181.21|178.71|181.14|178.64|11
1623041420000|2021-06-07 04:50:20|181.13|178.63|181.16|178.66|181.21|178.71|181.12|178.62|18
1623041430000|2021-06-07 04:50:30|181.15|178.65|181.16|178.66|181.17|178.67|181.15|178.65|6
1623041440000|2021-06-07 04:50:40|181.17|178.67|181.2|178.7|181.2|178.7|181.17|178.67|7
1623041450000|2021-06-07 04:50:50|181.18|178.68|181.16|178.66|181.2|178.7|181.14|178.64|12
1623041460000|2021-06-07 04:51:00|181.17|178.67|181.21|178.71|181.23|178.73|181.16|178.66|10
1623041470000|2021-06-07 04:51:10|181.22|178.72|181.24|178.74|181.24|178.74|181.2|178.7|6
1623041480000|2021-06-07 04:51:20|181.23|178.73|181.23|178.73|181.24|178.74|181.23|178.73|3
1623041490000|2021-06-07 04:51:30|181.24|178.74|181.22|178.72|181.24|178.74|181.21|178.71|9
1623041500000|2021-06-07 04:51:40|181.23|178.73|181.25|178.75|181.26|178.76|181.23|178.73|9
1623041510000|2021-06-07 04:51:50|181.26|178.76|181.21|178.71|181.26|178.76|181.2|178.7|10
1623041520000|2021-06-07 04:52:00|181.2|178.7|181.16|178.66|181.2|178.7|181.1|178.6|16
1623041530000|2021-06-07 04:52:10|181.17|178.67|181.19|178.69|181.19|178.69|181.16|178.66|10
1623041540000|2021-06-07 04:52:20|181.17|178.67|181.19|178.69|181.22|178.72|181.17|178.67|15
1623041550000|2021-06-07 04:52:30|181.24|178.74|181.19|178.69|181.24|178.74|181.19|178.69|6
1623041560000|2021-06-07 04:52:40|181.23|178.73|181.17|178.67|181.26|178.76|181.17|178.67|6
1623041570000|2021-06-07 04:52:50|181.16|178.66|181.18|178.68|181.19|178.69|181.16|178.66|14
1623041580000|2021-06-07 04:53:00|181.17|178.67|181.18|178.68|181.19|178.69|181.15|178.65|14
1623041590000|2021-06-07 04:53:10|181.16|178.66|181.16|178.66|181.17|178.67|181.12|178.62|14
1623041600000|2021-06-07 04:53:20|181.17|178.67|181.1|178.6|181.2|178.7|181.1|178.6|15
1623041610000|2021-06-07 04:53:30|181.13|178.63|181.09|178.59|181.13|178.63|181.09|178.59|5
1623041620000|2021-06-07 04:53:40|181.08|178.58|181.04|178.54|181.09|178.59|181.03|178.53|11
1623041630000|2021-06-07 04:53:50|181.03|178.53|181.01|178.51|181.05|178.55|180.98|178.48|16
1623041640000|2021-06-07 04:54:00|181|178.5|181.05|178.55|181.08|178.58|181|178.5|14
1623041650000|2021-06-07 04:54:10|181.04|178.54|180.97|178.47|181.07|178.57|180.97|178.47|9
1623041660000|2021-06-07 04:54:20|181.01|178.51|181.03|178.53|181.06|178.56|181.01|178.51|6
1623041670000|2021-06-07 04:54:30|181.04|178.54|181.01|178.51|181.04|178.54|181.01|178.51|7
1623041680000|2021-06-07 04:54:40|181.02|178.52|181.01|178.51|181.02|178.52|181.01|178.51|12
1623041690000|2021-06-07 04:54:50|181|178.5|180.94|178.44|181.01|178.51|180.94|178.44|10
1623041700000|2021-06-07 04:55:00|180.95|178.45|181.05|178.55|181.07|178.57|180.95|178.45|10
1623041710000|2021-06-07 04:55:10|181.06|178.56|181.06|178.56|181.06|178.56|181.05|178.55|3
1623041720000|2021-06-07 04:55:20|180.99|178.49|181|178.5|181.01|178.51|180.99|178.49|3
1623041730000|2021-06-07 04:55:30|180.99|178.49|180.98|178.48|180.99|178.49|180.98|178.48|2
1623041740000|2021-06-07 04:55:40|180.97|178.47|180.96|178.46|180.97|178.47|180.92|178.42|13
1623041750000|2021-06-07 04:55:50|180.95|178.45|180.98|178.48|180.99|178.49|180.92|178.42|14
1623041760000|2021-06-07 04:56:00|180.99|178.49|180.96|178.46|180.99|178.49|180.95|178.45|10
1623041770000|2021-06-07 04:56:10|180.95|178.45|180.98|178.48|180.98|178.48|180.93|178.43|11
1623041780000|2021-06-07 04:56:20|180.99|178.49|181.07|178.57|181.09|178.59|180.99|178.49|9
1623041790000|2021-06-07 04:56:30|181.08|178.58|181.07|178.57|181.08|178.58|181.05|178.55|6
1623041800000|2021-06-07 04:56:40|181.08|178.58|181.08|178.58|181.08|178.58|181.06|178.56|9
1623041810000|2021-06-07 04:56:50|181.07|178.57|181.08|178.58|181.09|178.59|181.06|178.56|14
1623041820000|2021-06-07 04:57:00|181.09|178.59|181.14|178.64|181.14|178.64|181.09|178.59|16
1623041830000|2021-06-07 04:57:10|181.1|178.6|181.08|178.58|181.14|178.64|181|178.5|20
1623041840000|2021-06-07 04:57:20|181.06|178.56|181.06|178.56|181.09|178.59|181.06|178.56|12
1623041850000|2021-06-07 04:57:30|181.08|178.58|181.03|178.53|181.09|178.59|181.03|178.53|6
1623041860000|2021-06-07 04:57:40|181.05|178.55|181.05|178.55|181.05|178.55|181.05|178.55|1
1623041870000|2021-06-07 04:57:50|181.06|178.56|181.05|178.55|181.06|178.56|181.03|178.53|6
1623041880000|2021-06-07 04:58:00|181.06|178.56|181.09|178.59|181.14|178.64|181.06|178.56|17
1623041890000|2021-06-07 04:58:10|181.08|178.58|181.17|178.67|181.17|178.67|181.08|178.58|15
1623041900000|2021-06-07 04:58:20|181.1|178.6|181.18|178.68|181.18|178.68|181.09|178.59|6
1623041910000|2021-06-07 04:58:30|181.13|178.63|181|178.5|181.13|178.63|181|178.5|11
1623041920000|2021-06-07 04:58:40|181.01|178.51|181.11|178.61|181.12|178.62|181|178.5|14
1623041930000|2021-06-07 04:58:50|181.09|178.59|181.11|178.61|181.12|178.62|181.09|178.59|11
1623041940000|2021-06-07 04:59:00|181.1|178.6|181.09|178.59|181.12|178.62|181.09|178.59|12
1623041950000|2021-06-07 04:59:10|181.1|178.6|181.09|178.59|181.11|178.61|181.09|178.59|14
1623041960000|2021-06-07 04:59:20|181.1|178.6|181.13|178.63|181.14|178.64|181.09|178.59|15
1623041970000|2021-06-07 04:59:30|181.12|178.62|181.12|178.62|181.13|178.63|181.12|178.62|7
1623041980000|2021-06-07 04:59:40|181.13|178.63|181.04|178.54|181.13|178.63|181.04|178.54|11
1623041990000|2021-06-07 04:59:50|181.03|178.53|181.03|178.53|181.03|178.53|181.03|178.53|1
1623042000000|2021-06-07 05:00:00|181.04|178.54|181.13|178.63|181.13|178.63|181.03|178.53|15
1623042010000|2021-06-07 05:00:10|181.14|178.64|181.16|178.66|181.19|178.69|181.13|178.63|17
1623042020000|2021-06-07 05:00:20|181.17|178.67|181.17|178.67|181.2|178.7|181.16|178.66|12
1623042030000|2021-06-07 05:00:30|181.18|178.68|181.23|178.73|181.24|178.74|181.18|178.68|14
1623042040000|2021-06-07 05:00:40|181.24|178.74|181.27|178.77|181.27|178.77|181.22|178.72|11
1623042050000|2021-06-07 05:00:50|181.28|178.78|181.38|178.88|181.38|178.88|181.25|178.75|21
1623042060000|2021-06-07 05:01:00|181.34|178.84|181.42|178.92|181.42|178.92|181.27|178.77|15
1623042070000|2021-06-07 05:01:10|181.43|178.93|181.42|178.92|181.45|178.95|181.36|178.86|18
1623042080000|2021-06-07 05:01:20|181.43|178.93|181.32|178.82|181.43|178.93|181.3|178.8|17
1623042090000|2021-06-07 05:01:30|181.33|178.83|181.39|178.89|181.42|178.92|181.33|178.83|14
1623042100000|2021-06-07 05:01:40|181.42|178.92|181.44|178.94|181.48|178.98|181.42|178.92|12
1623042110000|2021-06-07 05:01:50|181.45|178.95|181.45|178.95|181.48|178.98|181.41|178.91|16
1623042120000|2021-06-07 05:02:00|181.46|178.96|181.5|179|181.52|179.02|181.45|178.95|27
1623042130000|2021-06-07 05:02:10|181.51|179.01|181.57|179.07|181.57|179.07|181.5|179|11
1623042140000|2021-06-07 05:02:20|181.56|179.06|181.57|179.07|181.59|179.09|181.56|179.06|12
1623042150000|2021-06-07 05:02:30|181.58|179.08|181.32|178.82|181.59|179.09|181.32|178.82|18
1623042160000|2021-06-07 05:02:40|181.31|178.81|181.37|178.87|181.37|178.87|181.3|178.8|13
1623042170000|2021-06-07 05:02:50|181.36|178.86|181.4|178.9|181.4|178.9|181.35|178.85|11
1623042180000|2021-06-07 05:03:00|181.39|178.89|181.22|178.72|181.4|178.9|181.21|178.71|16
1623042190000|2021-06-07 05:03:10|181.23|178.73|181.22|178.72|181.24|178.74|181.09|178.59|19
1623042200000|2021-06-07 05:03:20|181.24|178.74|181.25|178.75|181.26|178.76|181.21|178.71|15
1623042210000|2021-06-07 05:03:30|181.26|178.76|181.33|178.83|181.33|178.83|181.22|178.72|22
1623042220000|2021-06-07 05:03:40|181.31|178.81|181.33|178.83|181.37|178.87|181.31|178.81|16
1623042230000|2021-06-07 05:03:50|181.34|178.84|181.43|178.93|181.45|178.95|181.33|178.83|27
1623042240000|2021-06-07 05:04:00|181.4|178.9|181.43|178.93|181.44|178.94|181.37|178.87|18
1623042250000|2021-06-07 05:04:10|181.41|178.91|181.44|178.94|181.45|178.95|181.34|178.84|14
1623042260000|2021-06-07 05:04:20|181.45|178.95|181.38|178.88|181.45|178.95|181.37|178.87|13
1623042270000|2021-06-07 05:04:30|181.39|178.89|181.37|178.87|181.45|178.95|181.37|178.87|16
1623042280000|2021-06-07 05:04:40|181.36|178.86|181.35|178.85|181.36|178.86|181.31|178.81|13
1623042290000|2021-06-07 05:04:50|181.31|178.81|181.27|178.77|181.31|178.81|181.26|178.76|5
1623042300000|2021-06-07 05:05:00|181.28|178.78|181.33|178.83|181.38|178.88|181.28|178.78|16
1623042310000|2021-06-07 05:05:10|181.32|178.82|181.32|178.82|181.34|178.84|181.32|178.82|6
1623042320000|2021-06-07 05:05:20|181.33|178.83|181.3|178.8|181.33|178.83|181.3|178.8|11
1623042330000|2021-06-07 05:05:30|181.31|178.81|181.3|178.8|181.31|178.81|181.3|178.8|4
1623042340000|2021-06-07 05:05:40|181.31|178.81|181.24|178.74|181.31|178.81|181.24|178.74|5
1623042350000|2021-06-07 05:05:50|181.22|178.72|181.19|178.69|181.22|178.72|181.19|178.69|18
1623042360000|2021-06-07 05:06:00|181.21|178.71|181.12|178.62|181.28|178.78|181.07|178.57|20
1623042370000|2021-06-07 05:06:10|181.11|178.61|181.18|178.68|181.18|178.68|181.11|178.61|10
1623042380000|2021-06-07 05:06:20|181.25|178.75|181.22|178.72|181.29|178.79|181.21|178.71|13
1623042390000|2021-06-07 05:06:30|181.21|178.71|181.22|178.72|181.23|178.73|181.21|178.71|6
1623042400000|2021-06-07 05:06:40|181.23|178.73|181.2|178.7|181.25|178.75|181.2|178.7|12
1623042410000|2021-06-07 05:06:50|181.17|178.67|181.13|178.63|181.19|178.69|181.11|178.61|21
1623042420000|2021-06-07 05:07:00|181.14|178.64|181.06|178.56|181.15|178.65|181.06|178.56|15
1623042430000|2021-06-07 05:07:10|181.07|178.57|181.08|178.58|181.11|178.61|181.01|178.51|18
1623042440000|2021-06-07 05:07:20|181.09|178.59|181.08|178.58|181.09|178.59|181.05|178.55|15
1623042450000|2021-06-07 05:07:30|181.07|178.57|181|178.5|181.07|178.57|181|178.5|14
1623042460000|2021-06-07 05:07:40|180.99|178.49|180.99|178.49|181.01|178.51|180.97|178.47|13
1623042470000|2021-06-07 05:07:50|181|178.5|181|178.5|181.04|178.54|180.97|178.47|24
1623042480000|2021-06-07 05:08:00|180.99|178.49|180.96|178.46|181.01|178.51|180.96|178.46|8
1623042490000|2021-06-07 05:08:10|180.95|178.45|181.02|178.52|181.06|178.56|180.95|178.45|21
1623042500000|2021-06-07 05:08:20|181.03|178.53|181.03|178.53|181.03|178.53|181.01|178.51|9
1623042510000|2021-06-07 05:08:30|181.02|178.52|181.05|178.55|181.16|178.66|181.02|178.52|14
1623042520000|2021-06-07 05:08:40|181.04|178.54|181.05|178.55|181.06|178.56|181.04|178.54|12
1623042530000|2021-06-07 05:08:50|181.04|178.54|181.01|178.51|181.04|178.54|180.99|178.49|13
1623042540000|2021-06-07 05:09:00|181|178.5|181.02|178.52|181.09|178.59|181|178.5|13
1623042550000|2021-06-07 05:09:10|181.04|178.54|180.99|178.49|181.04|178.54|180.98|178.48|14
1623042560000|2021-06-07 05:09:20|181|178.5|181.06|178.56|181.08|178.58|181|178.5|10
1623042570000|2021-06-07 05:09:30|181.05|178.55|181.01|178.51|181.08|178.58|181.01|178.51|9
1623042580000|2021-06-07 05:09:40|181|178.5|180.99|178.49|181.06|178.56|180.98|178.48|16
1623042590000|2021-06-07 05:09:50|181|178.5|180.96|178.46|181.04|178.54|180.92|178.42|14
1623042600000|2021-06-07 05:10:00|180.94|178.44|181.01|178.51|181.02|178.52|180.94|178.44|15
1623042610000|2021-06-07 05:10:10|181.02|178.52|181.12|178.62|181.12|178.62|181.01|178.51|16
1623042620000|2021-06-07 05:10:20|181.13|178.63|181.13|178.63|181.13|178.63|181.11|178.61|8
1623042630000|2021-06-07 05:10:30|181.11|178.61|181.04|178.54|181.13|178.63|181.04|178.54|18
1623042640000|2021-06-07 05:10:40|181.05|178.55|181.18|178.68|181.18|178.68|181.04|178.54|13
1623042650000|2021-06-07 05:10:50|181.2|178.7|181.18|178.68|181.2|178.7|181.17|178.67|8
1623042660000|2021-06-07 05:11:00|181.16|178.66|181.14|178.64|181.17|178.67|181.14|178.64|4
1623042670000|2021-06-07 05:11:10|181.15|178.65|181.15|178.65|181.15|178.65|181.13|178.63|7
1623042680000|2021-06-07 05:11:20|181.14|178.64|181.25|178.75|181.25|178.75|181.14|178.64|7
1623042690000|2021-06-07 05:11:30|181.24|178.74|181.21|178.71|181.24|178.74|181.16|178.66|8
1623042700000|2021-06-07 05:11:40|181.2|178.7|181.2|178.7|181.21|178.71|181.15|178.65|10
1623042710000|2021-06-07 05:11:50|181.21|178.71|181.15|178.65|181.22|178.72|181.15|178.65|10
1623042720000|2021-06-07 05:12:00|181.2|178.7|181.22|178.72|181.22|178.72|181.2|178.7|4
1623042730000|2021-06-07 05:12:10|181.24|178.74|181.27|178.77|181.27|178.77|181.18|178.68|11
1623042740000|2021-06-07 05:12:20|181.33|178.83|181.38|178.88|181.4|178.9|181.31|178.81|17
1623042750000|2021-06-07 05:12:30|181.37|178.87|181.43|178.93|181.47|178.97|181.33|178.83|14
1623042760000|2021-06-07 05:12:40|181.36|178.86|181.36|178.86|181.43|178.93|181.32|178.82|12
1623042770000|2021-06-07 05:12:50|181.35|178.85|181.36|178.86|181.36|178.86|181.35|178.85|2
1623042780000|2021-06-07 05:13:00|181.34|178.84|181.3|178.8|181.34|178.84|181.28|178.78|12
1623042790000|2021-06-07 05:13:10|181.29|178.79|181.3|178.8|181.38|178.88|181.29|178.79|14
1623042800000|2021-06-07 05:13:20|181.32|178.82|181.35|178.85|181.35|178.85|181.29|178.79|6
1623042810000|2021-06-07 05:13:30|181.36|178.86|181.39|178.89|181.39|178.89|181.35|178.85|11
1623042820000|2021-06-07 05:13:40|181.38|178.88|181.38|178.88|181.39|178.89|181.38|178.88|11
1623042830000|2021-06-07 05:13:50|181.37|178.87|181.36|178.86|181.39|178.89|181.36|178.86|9
1623042840000|2021-06-07 05:14:00|181.35|178.85|181.44|178.94|181.44|178.94|181.35|178.85|9
1623042850000|2021-06-07 05:14:10|181.43|178.93|181.4|178.9|181.47|178.97|181.4|178.9|19
1623042860000|2021-06-07 05:14:20|181.43|178.93|181.42|178.92|181.44|178.94|181.42|178.92|11
1623042870000|2021-06-07 05:14:30|181.44|178.94|181.43|178.93|181.51|179.01|181.43|178.93|16
1623042880000|2021-06-07 05:14:40|181.42|178.92|181.44|178.94|181.44|178.94|181.39|178.89|11
1623042890000|2021-06-07 05:14:50|181.42|178.92|181.41|178.91|181.46|178.96|181.41|178.91|18
1623042900000|2021-06-07 05:15:00|181.42|178.92|181.49|178.99|181.49|178.99|181.41|178.91|10
1623042910000|2021-06-07 05:15:10|181.5|179|181.51|179.01|181.52|179.02|181.48|178.98|10
1623042920000|2021-06-07 05:15:20|181.5|179|181.51|179.01|181.55|179.05|181.5|179|12
1623042930000|2021-06-07 05:15:30|181.54|179.04|181.55|179.05|181.56|179.06|181.51|179.01|17
1623042940000|2021-06-07 05:15:40|181.57|179.07|181.56|179.06|181.57|179.07|181.5|179|17
1623042950000|2021-06-07 05:15:50|181.54|179.04|181.51|179.01|181.56|179.06|181.5|179|14
1623042960000|2021-06-07 05:16:00|181.52|179.02|181.5|179|181.52|179.02|181.43|178.93|15
1623042970000|2021-06-07 05:16:10|181.48|178.98|181.52|179.02|181.54|179.04|181.42|178.92|11
1623042980000|2021-06-07 05:16:20|181.54|179.04|181.47|178.97|181.54|179.04|181.45|178.95|7
1623042990000|2021-06-07 05:16:30|181.46|178.96|181.47|178.97|181.48|178.98|181.46|178.96|7
1623043000000|2021-06-07 05:16:40|181.48|178.98|181.47|178.97|181.49|178.99|181.47|178.97|6
1623043010000|2021-06-07 05:16:50|181.46|178.96|181.52|179.02|181.52|179.02|181.46|178.96|8
1623043020000|2021-06-07 05:17:00|181.53|179.03|181.54|179.04|181.58|179.08|181.53|179.03|11
1623043030000|2021-06-07 05:17:10|181.53|179.03|181.53|179.03|181.53|179.03|181.47|178.97|10
1623043040000|2021-06-07 05:17:20|181.52|179.02|181.41|178.91|181.52|179.02|181.41|178.91|8
1623043050000|2021-06-07 05:17:30|181.42|178.92|181.45|178.95|181.48|178.98|181.41|178.91|13
1623043060000|2021-06-07 05:17:40|181.44|178.94|181.43|178.93|181.49|178.99|181.42|178.92|15
1623043070000|2021-06-07 05:17:50|181.42|178.92|181.43|178.93|181.43|178.93|181.42|178.92|4
1623043080000|2021-06-07 05:18:00|181.42|178.92|181.41|178.91|181.43|178.93|181.4|178.9|15
1623043090000|2021-06-07 05:18:10|181.4|178.9|181.38|178.88|181.41|178.91|181.37|178.87|14
1623043100000|2021-06-07 05:18:20|181.39|178.89|181.39|178.89|181.39|178.89|181.38|178.88|5
1623043110000|2021-06-07 05:18:30|181.38|178.88|181.37|178.87|181.41|178.91|181.37|178.87|15
1623043120000|2021-06-07 05:18:40|181.36|178.86|181.37|178.87|181.37|178.87|181.34|178.84|12
1623043130000|2021-06-07 05:18:50|181.38|178.88|181.35|178.85|181.38|178.88|181.35|178.85|8
1623043140000|2021-06-07 05:19:00|181.36|178.86|181.34|178.84|181.36|178.86|181.27|178.77|14
1623043150000|2021-06-07 05:19:10|181.35|178.85|181.38|178.88|181.38|178.88|181.34|178.84|11
1623043160000|2021-06-07 05:19:20|181.39|178.89|181.33|178.83|181.39|178.89|181.33|178.83|20
1623043170000|2021-06-07 05:19:30|181.34|178.84|181.35|178.85|181.37|178.87|181.32|178.82|14
1623043180000|2021-06-07 05:19:40|181.36|178.86|181.4|178.9|181.42|178.92|181.32|178.82|11
1623043190000|2021-06-07 05:19:50|181.39|178.89|181.39|178.89|181.43|178.93|181.38|178.88|16
1623043200000|2021-06-07 05:20:00|181.4|178.9|181.28|178.78|181.4|178.9|181.24|178.74|18
1623043210000|2021-06-07 05:20:10|181.27|178.77|181.24|178.74|181.29|178.79|181.24|178.74|8
1623043220000|2021-06-07 05:20:20|181.23|178.73|181.24|178.74|181.24|178.74|181.22|178.72|8
1623043230000|2021-06-07 05:20:30|181.23|178.73|181.21|178.71|181.24|178.74|181.21|178.71|6
1623043240000|2021-06-07 05:20:40|181.18|178.68|181.14|178.64|181.19|178.69|181.14|178.64|14
1623043250000|2021-06-07 05:20:50|181.15|178.65|181.17|178.67|181.19|178.69|181.15|178.65|12
1623043260000|2021-06-07 05:21:00|181.18|178.68|181.23|178.73|181.24|178.74|181.18|178.68|7
1623043270000|2021-06-07 05:21:10|181.22|178.72|181.24|178.74|181.26|178.76|181.21|178.71|16
1623043280000|2021-06-07 05:21:20|181.23|178.73|181.18|178.68|181.24|178.74|181.17|178.67|10
1623043290000|2021-06-07 05:21:30|181.19|178.69|181.18|178.68|181.19|178.69|181.17|178.67|8
1623043300000|2021-06-07 05:21:40|181.17|178.67|181.16|178.66|181.18|178.68|181.14|178.64|9
1623043310000|2021-06-07 05:21:50|181.15|178.65|181.14|178.64|181.17|178.67|181.14|178.64|7
1623043320000|2021-06-07 05:22:00|181.15|178.65|181.19|178.69|181.28|178.78|181.14|178.64|23
1623043330000|2021-06-07 05:22:10|181.2|178.7|181.19|178.69|181.22|178.72|181.18|178.68|13
1623043340000|2021-06-07 05:22:20|181.18|178.68|181.16|178.66|181.18|178.68|181.15|178.65|9
1623043350000|2021-06-07 05:22:30|181.15|178.65|181.14|178.64|181.17|178.67|181.12|178.62|11
1623043360000|2021-06-07 05:22:40|181.12|178.62|181.04|178.54|181.12|178.62|181.02|178.52|19
1623043370000|2021-06-07 05:22:50|181.03|178.53|180.96|178.46|181.06|178.56|180.92|178.42|20
1623043380000|2021-06-07 05:23:00|180.97|178.47|180.96|178.46|181|178.5|180.92|178.42|15
1623043390000|2021-06-07 05:23:10|180.97|178.47|181.01|178.51|181.02|178.52|180.92|178.42|13
1623043400000|2021-06-07 05:23:20|181.02|178.52|180.99|178.49|181.02|178.52|180.92|178.42|13
1623043410000|2021-06-07 05:23:30|181|178.5|181.05|178.55|181.13|178.63|181|178.5|16
1623043420000|2021-06-07 05:23:40|181.04|178.54|181.08|178.58|181.08|178.58|181.04|178.54|6
1623043430000|2021-06-07 05:23:50|181.07|178.57|181.07|178.57|181.08|178.58|181.07|178.57|5
1623043440000|2021-06-07 05:24:00|181.04|178.54|180.98|178.48|181.04|178.54|180.97|178.47|8
1623043450000|2021-06-07 05:24:10|180.99|178.49|181.02|178.52|181.02|178.52|180.98|178.48|6
1623043460000|2021-06-07 05:24:20|181.03|178.53|181.03|178.53|181.03|178.53|181.02|178.52|5
1623043470000|2021-06-07 05:24:30|181.02|178.52|181.05|178.55|181.11|178.61|181.02|178.52|14
1623043480000|2021-06-07 05:24:40|181.04|178.54|181.05|178.55|181.06|178.56|181.04|178.54|6
1623043490000|2021-06-07 05:24:50|181.04|178.54|181.05|178.55|181.05|178.55|181.04|178.54|2
1623043500000|2021-06-07 05:25:00|181.06|178.56|180.89|178.39|181.06|178.56|180.89|178.39|16
1623043510000|2021-06-07 05:25:10|180.88|178.38|180.94|178.44|180.95|178.45|180.88|178.38|10
1623043520000|2021-06-07 05:25:20|180.95|178.45|180.94|178.44|180.96|178.46|180.93|178.43|12
1623043530000|2021-06-07 05:25:30|180.93|178.43|180.92|178.42|180.94|178.44|180.89|178.39|7
1623043540000|2021-06-07 05:25:40|180.91|178.41|180.88|178.38|180.92|178.42|180.88|178.38|8
1623043550000|2021-06-07 05:25:50|180.86|178.36|180.87|178.37|180.89|178.39|180.82|178.32|14
1623043560000|2021-06-07 05:26:00|180.86|178.36|180.84|178.34|180.88|178.38|180.84|178.34|7
1623043570000|2021-06-07 05:26:10|180.87|178.37|180.87|178.37|180.88|178.38|180.85|178.35|6
1623043580000|2021-06-07 05:26:20|180.92|178.42|180.94|178.44|180.97|178.47|180.92|178.42|12
1623043590000|2021-06-07 05:26:30|180.93|178.43|180.88|178.38|180.93|178.43|180.87|178.37|7
1623043600000|2021-06-07 05:26:40|180.89|178.39|180.89|178.39|180.89|178.39|180.89|178.39|1
1623043610000|2021-06-07 05:26:50|180.91|178.41|180.92|178.42|180.92|178.42|180.87|178.37|8
1623043620000|2021-06-07 05:27:00|180.91|178.41|180.89|178.39|180.91|178.41|180.88|178.38|8
1623043630000|2021-06-07 05:27:10|180.9|178.4|180.97|178.47|181|178.5|180.89|178.39|11
1623043640000|2021-06-07 05:27:20|180.95|178.45|180.91|178.41|180.96|178.46|180.91|178.41|11
1623043650000|2021-06-07 05:27:30|180.92|178.42|180.91|178.41|180.92|178.42|180.91|178.41|6
1623043660000|2021-06-07 05:27:40|180.92|178.42|180.94|178.44|180.96|178.46|180.92|178.42|12
1623043670000|2021-06-07 05:27:50|180.92|178.42|180.92|178.42|180.93|178.43|180.92|178.42|3
1623043680000|2021-06-07 05:28:00|180.93|178.43|180.94|178.44|180.94|178.44|180.93|178.43|2
1623043710000|2021-06-07 05:28:30|180.92|178.42|180.93|178.43|180.93|178.43|180.89|178.39|4
1623043720000|2021-06-07 05:28:40|180.99|178.49|181.02|178.52|181.03|178.53|180.99|178.49|9
1623043730000|2021-06-07 05:28:50|181.01|178.51|180.99|178.49|181.08|178.58|180.99|178.49|15
1623043740000|2021-06-07 05:29:00|180.97|178.47|180.96|178.46|180.97|178.47|180.93|178.43|12
1623043750000|2021-06-07 05:29:10|181.02|178.52|181.06|178.56|181.1|178.6|181.02|178.52|18
1623043760000|2021-06-07 05:29:20|181.07|178.57|181.07|178.57|181.07|178.57|181.06|178.56|7
1623043770000|2021-06-07 05:29:30|181.06|178.56|181.11|178.61|181.15|178.65|181.06|178.56|17
1623043780000|2021-06-07 05:29:40|181.1|178.6|181.1|178.6|181.1|178.6|181.08|178.58|9
1623043790000|2021-06-07 05:29:50|181.09|178.59|181.1|178.6|181.1|178.6|181.07|178.57|13
1623043800000|2021-06-07 05:30:00|181.09|178.59|181.17|178.67|181.17|178.67|181.08|178.58|9
1623043810000|2021-06-07 05:30:10|181.15|178.65|181.18|178.68|181.19|178.69|181.15|178.65|14
1623043820000|2021-06-07 05:30:20|181.19|178.69|181.22|178.72|181.24|178.74|181.18|178.68|17
1623043830000|2021-06-07 05:30:30|181.21|178.71|181.21|178.71|181.22|178.72|181.18|178.68|11
1623043840000|2021-06-07 05:30:40|181.22|178.72|181.14|178.64|181.22|178.72|181.13|178.63|14
1623043850000|2021-06-07 05:30:50|181.12|178.62|181.12|178.62|181.14|178.64|181.12|178.62|4
1623043860000|2021-06-07 05:31:00|181.13|178.63|181.13|178.63|181.14|178.64|181.12|178.62|4
1623043870000|2021-06-07 05:31:10|181.12|178.62|181.04|178.54|181.13|178.63|181.03|178.53|11
1623043880000|2021-06-07 05:31:20|181.02|178.52|180.98|178.48|181.02|178.52|180.98|178.48|5
1623043890000|2021-06-07 05:31:30|180.99|178.49|180.61|178.11|180.99|178.49|180.61|178.11|17
1623043900000|2021-06-07 05:31:40|180.67|178.17|180.62|178.12|180.67|178.17|180.47|177.97|36
1623043910000|2021-06-07 05:31:50|180.56|178.06|180.53|178.03|180.56|178.06|180.43|177.93|23
1623043920000|2021-06-07 05:32:00|180.52|178.02|180.65|178.15|180.65|178.15|180.52|178.02|27
1623043930000|2021-06-07 05:32:10|180.68|178.18|180.65|178.15|180.69|178.19|180.56|178.06|16
1623043940000|2021-06-07 05:32:20|180.62|178.12|180.59|178.09|180.63|178.13|180.53|178.03|21
1623043950000|2021-06-07 05:32:30|180.58|178.08|180.52|178.02|180.6|178.1|180.52|178.02|17
1623043960000|2021-06-07 05:32:40|180.44|177.94|180.36|177.86|180.51|178.01|180.32|177.82|24
1623043970000|2021-06-07 05:32:50|180.37|177.87|180.42|177.92|180.51|178.01|180.36|177.86|22
1623043980000|2021-06-07 05:33:00|180.43|177.93|180.53|178.03|180.57|178.07|180.42|177.92|28
1623043990000|2021-06-07 05:33:10|180.57|178.07|180.55|178.05|180.64|178.14|180.46|177.96|28
1623044000000|2021-06-07 05:33:20|180.57|178.07|180.55|178.05|180.58|178.08|180.45|177.95|16
1623044010000|2021-06-07 05:33:30|180.59|178.09|180.58|178.08|180.61|178.11|180.58|178.08|6
1623044020000|2021-06-07 05:33:40|180.61|178.11|180.7|178.2|180.71|178.21|180.61|178.11|14
1623044030000|2021-06-07 05:33:50|180.69|178.19|180.64|178.14|180.7|178.2|180.63|178.13|21
1623044040000|2021-06-07 05:34:00|180.63|178.13|180.86|178.36|180.87|178.37|180.63|178.13|16
1623044050000|2021-06-07 05:34:10|180.87|178.37|180.84|178.34|180.87|178.37|180.81|178.31|14
1623044060000|2021-06-07 05:34:20|180.83|178.33|180.75|178.25|180.86|178.36|180.62|178.12|21
1623044070000|2021-06-07 05:34:30|180.76|178.26|180.76|178.26|180.79|178.29|180.73|178.23|23
1623044080000|2021-06-07 05:34:40|180.77|178.27|180.77|178.27|180.77|178.27|180.75|178.25|11
1623044090000|2021-06-07 05:34:50|180.76|178.26|180.77|178.27|180.77|178.27|180.76|178.26|8
1623044100000|2021-06-07 05:35:00|180.78|178.28|180.68|178.18|180.78|178.28|180.65|178.15|12
1623044110000|2021-06-07 05:35:10|180.67|178.17|180.75|178.25|180.75|178.25|180.67|178.17|9
1623044120000|2021-06-07 05:35:20|180.76|178.26|180.68|178.18|180.76|178.26|180.63|178.13|12
1623044130000|2021-06-07 05:35:30|180.69|178.19|180.73|178.23|180.73|178.23|180.68|178.18|11
1623044140000|2021-06-07 05:35:40|180.71|178.21|180.67|178.17|180.76|178.26|180.66|178.16|13
1623044150000|2021-06-07 05:35:50|180.65|178.15|180.68|178.18|180.72|178.22|180.63|178.13|16
1623044160000|2021-06-07 05:36:00|180.66|178.16|180.6|178.1|180.68|178.18|180.6|178.1|13
1623044170000|2021-06-07 05:36:10|180.59|178.09|180.73|178.23|180.74|178.24|180.57|178.07|19
1623044180000|2021-06-07 05:36:20|180.74|178.24|180.74|178.24|180.74|178.24|180.72|178.22|9
1623044190000|2021-06-07 05:36:30|180.75|178.25|180.76|178.26|180.78|178.28|180.75|178.25|9
1623044200000|2021-06-07 05:36:40|180.75|178.25|180.81|178.31|180.81|178.31|180.75|178.25|16
1623044210000|2021-06-07 05:36:50|180.75|178.25|180.75|178.25|180.83|178.33|180.75|178.25|16
1623044220000|2021-06-07 05:37:00|180.77|178.27|180.73|178.23|180.77|178.27|180.72|178.22|10
1623044230000|2021-06-07 05:37:10|180.75|178.25|180.77|178.27|180.77|178.27|180.74|178.24|6
1623044240000|2021-06-07 05:37:20|180.79|178.29|180.8|178.3|180.83|178.33|180.77|178.27|16
1623044250000|2021-06-07 05:37:30|180.79|178.29|180.81|178.31|180.81|178.31|180.76|178.26|8
1623044260000|2021-06-07 05:37:40|180.8|178.3|180.79|178.29|180.8|178.3|180.78|178.28|3
1623044270000|2021-06-07 05:37:50|180.77|178.27|180.83|178.33|180.84|178.34|180.77|178.27|8
1623044280000|2021-06-07 05:38:00|180.84|178.34|180.73|178.23|180.84|178.34|180.72|178.22|11
1623044290000|2021-06-07 05:38:10|180.75|178.25|180.77|178.27|180.77|178.27|180.75|178.25|11
1623044300000|2021-06-07 05:38:20|180.75|178.25|180.74|178.24|180.75|178.25|180.73|178.23|6
1623044320000|2021-06-07 05:38:40|180.75|178.25|180.68|178.18|180.75|178.25|180.67|178.17|7
1623044330000|2021-06-07 05:38:50|180.74|178.24|180.67|178.17|180.74|178.24|180.67|178.17|15
1623044340000|2021-06-07 05:39:00|180.69|178.19|180.84|178.34|180.86|178.36|180.69|178.19|14
1623044350000|2021-06-07 05:39:10|180.85|178.35|180.82|178.32|180.85|178.35|180.82|178.32|8
1623044360000|2021-06-07 05:39:20|180.83|178.33|180.83|178.33|180.84|178.34|180.79|178.29|13
1623044370000|2021-06-07 05:39:30|180.82|178.32|180.87|178.37|180.87|178.37|180.79|178.29|18
1623044380000|2021-06-07 05:39:40|180.84|178.34|180.85|178.35|180.87|178.37|180.84|178.34|11
1623044390000|2021-06-07 05:39:50|180.83|178.33|180.87|178.37|180.88|178.38|180.83|178.33|25
1623044400000|2021-06-07 05:40:00|180.86|178.36|180.85|178.35|180.86|178.36|180.81|178.31|17
1623044410000|2021-06-07 05:40:10|180.84|178.34|180.86|178.36|180.87|178.37|180.84|178.34|13
1623044420000|2021-06-07 05:40:20|180.85|178.35|180.86|178.36|180.87|178.37|180.83|178.33|15
1623044430000|2021-06-07 05:40:30|180.9|178.4|180.96|178.46|180.96|178.46|180.87|178.37|24
1623044440000|2021-06-07 05:40:40|180.97|178.47|180.94|178.44|181|178.5|180.89|178.39|21
1623044450000|2021-06-07 05:40:50|180.95|178.45|181.04|178.54|181.04|178.54|180.95|178.45|14
1623044460000|2021-06-07 05:41:00|181.07|178.57|181.1|178.6|181.1|178.6|180.98|178.48|17
1623044470000|2021-06-07 05:41:10|181.15|178.65|181.33|178.83|181.41|178.91|181.15|178.65|22
1623044480000|2021-06-07 05:41:20|181.35|178.85|181.34|178.84|181.41|178.91|181.33|178.83|24
1623044490000|2021-06-07 05:41:30|181.35|178.85|181.2|178.7|181.37|178.87|181.19|178.69|24
1623044500000|2021-06-07 05:41:40|181.19|178.69|181.2|178.7|181.23|178.73|181.19|178.69|19
1623044510000|2021-06-07 05:41:50|181.21|178.71|181.2|178.7|181.24|178.74|181.19|178.69|16
1623044520000|2021-06-07 05:42:00|181.19|178.69|181.08|178.58|181.19|178.69|181.06|178.56|19
1623044530000|2021-06-07 05:42:10|181.07|178.57|181.07|178.57|181.12|178.62|181.03|178.53|14
1623044540000|2021-06-07 05:42:20|181.05|178.55|181.17|178.67|181.19|178.69|181.05|178.55|14
1623044550000|2021-06-07 05:42:30|181.18|178.68|181.13|178.63|181.21|178.71|181.13|178.63|17
1623044560000|2021-06-07 05:42:40|181.07|178.57|181.12|178.62|181.12|178.62|181.06|178.56|19
1623044570000|2021-06-07 05:42:50|181.13|178.63|181.11|178.61|181.13|178.63|181.1|178.6|20
1623044580000|2021-06-07 05:43:00|181.12|178.62|181.11|178.61|181.12|178.62|181.03|178.53|17
1623044590000|2021-06-07 05:43:10|181.1|178.6|181.12|178.62|181.12|178.62|181.1|178.6|5
1623044600000|2021-06-07 05:43:20|181.08|178.58|181|178.5|181.08|178.58|181|178.5|16
1623044610000|2021-06-07 05:43:30|181.02|178.52|180.99|178.49|181.05|178.55|180.98|178.48|17
1623044620000|2021-06-07 05:43:40|181|178.5|181.02|178.52|181.02|178.52|180.98|178.48|14
1623044630000|2021-06-07 05:43:50|181.01|178.51|181.01|178.51|181.01|178.51|181|178.5|5
1623044640000|2021-06-07 05:44:00|181.13|178.63|180.99|178.49|181.13|178.63|180.99|178.49|17
1623044650000|2021-06-07 05:44:10|181|178.5|180.91|178.41|181|178.5|180.89|178.39|18
1623044660000|2021-06-07 05:44:20|180.9|178.4|180.86|178.36|180.9|178.4|180.83|178.33|11
1623044670000|2021-06-07 05:44:30|180.87|178.37|180.88|178.38|180.89|178.39|180.85|178.35|8
1623044680000|2021-06-07 05:44:40|180.9|178.4|180.85|178.35|180.97|178.47|180.85|178.35|14
1623044690000|2021-06-07 05:44:50|180.84|178.34|180.88|178.38|180.91|178.41|180.83|178.33|6
1623044700000|2021-06-07 05:45:00|180.89|178.39|180.9|178.4|180.92|178.42|180.89|178.39|9
1623044710000|2021-06-07 05:45:10|180.91|178.41|181|178.5|181|178.5|180.91|178.41|9
1623044720000|2021-06-07 05:45:20|181.01|178.51|181.1|178.6|181.12|178.62|181.01|178.51|17
1623044730000|2021-06-07 05:45:30|181.12|178.62|181.08|178.58|181.15|178.65|181.07|178.57|15
1623044740000|2021-06-07 05:45:40|181.1|178.6|181.11|178.61|181.11|178.61|181.09|178.59|4
1623044750000|2021-06-07 05:45:50|181.09|178.59|181.09|178.59|181.11|178.61|181.08|178.58|10
1623044760000|2021-06-07 05:46:00|181.14|178.64|181.17|178.67|181.17|178.67|181.14|178.64|4
1623044770000|2021-06-07 05:46:10|181.13|178.63|181.22|178.72|181.24|178.74|181.13|178.63|8
1623044780000|2021-06-07 05:46:20|181.2|178.7|181.23|178.73|181.28|178.78|181.2|178.7|18
1623044790000|2021-06-07 05:46:30|181.26|178.76|181.42|178.92|181.49|178.99|181.2|178.7|20
1623044800000|2021-06-07 05:46:40|181.36|178.86|181.34|178.84|181.36|178.86|181.28|178.78|15
1623044810000|2021-06-07 05:46:50|181.32|178.82|181.32|178.82|181.4|178.9|181.28|178.78|23
1623044820000|2021-06-07 05:47:00|181.33|178.83|181.27|178.77|181.35|178.85|181.25|178.75|18
1623044830000|2021-06-07 05:47:10|181.26|178.76|181.26|178.76|181.28|178.78|181.26|178.76|8
1623044840000|2021-06-07 05:47:20|181.33|178.83|181.25|178.75|181.33|178.83|181.25|178.75|12
1623044850000|2021-06-07 05:47:30|181.28|178.78|181.31|178.81|181.31|178.81|181.26|178.76|19
1623044860000|2021-06-07 05:47:40|181.3|178.8|181.31|178.81|181.31|178.81|181.28|178.78|12
1623044870000|2021-06-07 05:47:50|181.3|178.8|181.59|179.09|181.63|179.13|181.29|178.79|14
1623044880000|2021-06-07 05:48:00|181.6|179.1|181.39|178.89|181.6|179.1|181.39|178.89|14
1623044890000|2021-06-07 05:48:10|181.37|178.87|181.36|178.86|181.38|178.88|181.33|178.83|12
1623044900000|2021-06-07 05:48:20|181.37|178.87|181.26|178.76|181.37|178.87|181.26|178.76|16
1623044910000|2021-06-07 05:48:30|181.25|178.75|181.19|178.69|181.26|178.76|181.11|178.61|19
1623044920000|2021-06-07 05:48:40|181.21|178.71|181.22|178.72|181.22|178.72|181.21|178.71|4
1623044930000|2021-06-07 05:48:50|181.21|178.71|181.21|178.71|181.22|178.72|181.21|178.71|3
1623044940000|2021-06-07 05:49:00|181.22|178.72|181.22|178.72|181.22|178.72|181.21|178.71|3
1623044950000|2021-06-07 05:49:10|181.21|178.71|181.27|178.77|181.38|178.88|181.21|178.71|21
1623044960000|2021-06-07 05:49:20|181.28|178.78|181.22|178.72|181.28|178.78|181.22|178.72|8
1623044970000|2021-06-07 05:49:30|181.23|178.73|181.22|178.72|181.23|178.73|181.22|178.72|6
1623044980000|2021-06-07 05:49:40|181.23|178.73|181.25|178.75|181.25|178.75|181.22|178.72|14
1623044990000|2021-06-07 05:49:50|181.24|178.74|181.19|178.69|181.24|178.74|181.15|178.65|11
1623045000000|2021-06-07 05:50:00|181.18|178.68|181.24|178.74|181.28|178.78|181.18|178.68|14
1623045010000|2021-06-07 05:50:10|181.25|178.75|181.23|178.73|181.25|178.75|181.22|178.72|10
1623045020000|2021-06-07 05:50:20|181.22|178.72|181.23|178.73|181.23|178.73|181.22|178.72|2
1623045030000|2021-06-07 05:50:30|181.26|178.76|181.34|178.84|181.36|178.86|181.25|178.75|15
1623045040000|2021-06-07 05:50:40|181.33|178.83|181.3|178.8|181.33|178.83|181.29|178.79|12
1623045050000|2021-06-07 05:50:50|181.31|178.81|181.3|178.8|181.32|178.82|181.26|178.76|11
1623045060000|2021-06-07 05:51:00|181.29|178.79|181.23|178.73|181.29|178.79|181.2|178.7|8
1623045070000|2021-06-07 05:51:10|181.22|178.72|181.28|178.78|181.31|178.81|181.22|178.72|7
1623045080000|2021-06-07 05:51:20|181.29|178.79|181.36|178.86|181.39|178.89|181.28|178.78|16
1623045090000|2021-06-07 05:51:30|181.34|178.84|181.36|178.86|181.36|178.86|181.26|178.76|20
1623045100000|2021-06-07 05:51:40|181.37|178.87|181.4|178.9|181.41|178.91|181.34|178.84|11
1623045110000|2021-06-07 05:51:50|181.39|178.89|181.3|178.8|181.39|178.89|181.3|178.8|13
1623045120000|2021-06-07 05:52:00|181.29|178.79|181.32|178.82|181.32|178.82|181.25|178.75|16
1623045130000|2021-06-07 05:52:10|181.33|178.83|181.31|178.81|181.33|178.83|181.31|178.81|11
1623045140000|2021-06-07 05:52:20|181.32|178.82|181.33|178.83|181.34|178.84|181.31|178.81|8
1623045150000|2021-06-07 05:52:30|181.34|178.84|181.4|178.9|181.43|178.93|181.32|178.82|16
1623045160000|2021-06-07 05:52:40|181.36|178.86|181.37|178.87|181.37|178.87|181.33|178.83|14
1623045170000|2021-06-07 05:52:50|181.36|178.86|181.33|178.83|181.36|178.86|181.32|178.82|13
1623045180000|2021-06-07 05:53:00|181.34|178.84|181.27|178.77|181.34|178.84|181.27|178.77|13
1623045190000|2021-06-07 05:53:10|181.29|178.79|181.27|178.77|181.29|178.79|181.27|178.77|3
1623045200000|2021-06-07 05:53:20|181.28|178.78|181.33|178.83|181.34|178.84|181.28|178.78|7
1623045210000|2021-06-07 05:53:30|181.32|178.82|181.32|178.82|181.33|178.83|181.31|178.81|13
1623045220000|2021-06-07 05:53:40|181.3|178.8|181.34|178.84|181.34|178.84|181.26|178.76|10
1623045230000|2021-06-07 05:53:50|181.35|178.85|181.33|178.83|181.35|178.85|181.31|178.81|7
1623045240000|2021-06-07 05:54:00|181.32|178.82|181.42|178.92|181.42|178.92|181.32|178.82|8
1623045250000|2021-06-07 05:54:10|181.44|178.94|181.39|178.89|181.48|178.98|181.38|178.88|17
1623045260000|2021-06-07 05:54:20|181.38|178.88|181.33|178.83|181.39|178.89|181.31|178.81|23
1623045270000|2021-06-07 05:54:30|181.36|178.86|181.31|178.81|181.41|178.91|181.31|178.81|15
1623045280000|2021-06-07 05:54:40|181.32|178.82|181.36|178.86|181.36|178.86|181.25|178.75|18
1623045290000|2021-06-07 05:54:50|181.34|178.84|181.34|178.84|181.35|178.85|181.33|178.83|5
1623045300000|2021-06-07 05:55:00|181.33|178.83|181.3|178.8|181.34|178.84|181.24|178.74|14
1623045310000|2021-06-07 05:55:10|181.29|178.79|181.24|178.74|181.29|178.79|181.24|178.74|6
1623045320000|2021-06-07 05:55:20|181.27|178.77|181.22|178.72|181.27|178.77|181.22|178.72|4
1623045330000|2021-06-07 05:55:30|181.24|178.74|181.17|178.67|181.24|178.74|181.17|178.67|7
1623045340000|2021-06-07 05:55:40|181.18|178.68|181.21|178.71|181.27|178.77|181.18|178.68|15
1623045350000|2021-06-07 05:55:50|181.22|178.72|181.18|178.68|181.22|178.72|181.18|178.68|12
1623045360000|2021-06-07 05:56:00|181.17|178.67|181.06|178.56|181.17|178.67|181.06|178.56|12
1623045370000|2021-06-07 05:56:10|181.07|178.57|181.02|178.52|181.08|178.58|181.02|178.52|14
1623045380000|2021-06-07 05:56:20|181|178.5|181.01|178.51|181.03|178.53|180.99|178.49|11
1623045390000|2021-06-07 05:56:30|181|178.5|181.1|178.6|181.1|178.6|181|178.5|17
1623045400000|2021-06-07 05:56:40|181.09|178.59|181.08|178.58|181.1|178.6|181.05|178.55|23
1623045410000|2021-06-07 05:56:50|181.09|178.59|181.06|178.56|181.09|178.59|181.06|178.56|6
1623045420000|2021-06-07 05:57:00|181.05|178.55|181.13|178.63|181.26|178.76|181.05|178.55|26
1623045430000|2021-06-07 05:57:10|181.15|178.65|181.12|178.62|181.17|178.67|181.12|178.62|13
1623045440000|2021-06-07 05:57:20|181.14|178.64|181.04|178.54|181.14|178.64|181.04|178.54|9
1623045450000|2021-06-07 05:57:30|181.03|178.53|181.01|178.51|181.04|178.54|181.01|178.51|8
1623045460000|2021-06-07 05:57:40|181|178.5|181.02|178.52|181.08|178.58|180.99|178.49|16
1623045470000|2021-06-07 05:57:50|181.03|178.53|180.99|178.49|181.06|178.56|180.99|178.49|13
1623045480000|2021-06-07 05:58:00|181|178.5|180.99|178.49|181.02|178.52|180.99|178.49|11
1623045490000|2021-06-07 05:58:10|181|178.5|180.96|178.46|181.03|178.53|180.95|178.45|13
1623045500000|2021-06-07 05:58:20|180.94|178.44|180.86|178.36|180.94|178.44|180.84|178.34|20
1623045510000|2021-06-07 05:58:30|180.85|178.35|180.85|178.35|180.86|178.36|180.85|178.35|9
1623045520000|2021-06-07 05:58:40|180.84|178.34|180.72|178.22|180.86|178.36|180.72|178.22|13
1623045530000|2021-06-07 05:58:50|180.69|178.19|180.77|178.27|180.79|178.29|180.69|178.19|17
1623045540000|2021-06-07 05:59:00|180.76|178.26|180.84|178.34|180.87|178.37|180.76|178.26|21
1623045550000|2021-06-07 05:59:10|180.87|178.37|180.88|178.38|180.89|178.39|180.84|178.34|11
1623045560000|2021-06-07 05:59:20|180.87|178.37|180.8|178.3|180.87|178.37|180.79|178.29|16
1623045570000|2021-06-07 05:59:30|180.78|178.28|180.77|178.27|180.81|178.31|180.76|178.26|10
1623045580000|2021-06-07 05:59:40|180.78|178.28|180.75|178.25|180.78|178.28|180.74|178.24|12
1623045590000|2021-06-07 05:59:50|180.76|178.26|180.74|178.24|180.78|178.28|180.74|178.24|14
1623045600000|2021-06-07 06:00:00|180.73|178.23|180.86|178.36|180.87|178.37|180.73|178.23|17
1623045610000|2021-06-07 06:00:10|180.84|178.34|180.94|178.44|180.96|178.46|180.84|178.34|18
1623045620000|2021-06-07 06:00:20|180.95|178.45|180.92|178.42|180.99|178.49|180.92|178.42|16
1623045630000|2021-06-07 06:00:30|180.87|178.37|180.88|178.38|180.92|178.42|180.86|178.36|16
1623045640000|2021-06-07 06:00:40|180.89|178.39|180.86|178.36|180.9|178.4|180.83|178.33|17
1623045650000|2021-06-07 06:00:50|180.85|178.35|180.86|178.36|180.9|178.4|180.84|178.34|18
1623045660000|2021-06-07 06:01:00|180.84|178.34|180.96|178.46|180.96|178.46|180.84|178.34|11
1623045670000|2021-06-07 06:01:10|180.94|178.44|181.03|178.53|181.03|178.53|180.94|178.44|11
1623045680000|2021-06-07 06:01:20|181.02|178.52|180.95|178.45|181.03|178.53|180.95|178.45|12
1623045690000|2021-06-07 06:01:30|180.94|178.44|180.93|178.43|180.95|178.45|180.88|178.38|17
1623045700000|2021-06-07 06:01:40|180.92|178.42|180.94|178.44|180.94|178.44|180.92|178.42|3
1623045710000|2021-06-07 06:01:50|180.95|178.45|180.94|178.44|180.95|178.45|180.92|178.42|10
1623045720000|2021-06-07 06:02:00|180.92|178.42|180.86|178.36|180.95|178.45|180.81|178.31|23
1623045730000|2021-06-07 06:02:10|180.87|178.37|180.77|178.27|180.87|178.37|180.76|178.26|18
1623045740000|2021-06-07 06:02:20|180.78|178.28|180.73|178.23|180.79|178.29|180.7|178.2|18
1623045750000|2021-06-07 06:02:30|180.7|178.2|180.76|178.26|180.83|178.33|180.7|178.2|26
1623045760000|2021-06-07 06:02:40|180.75|178.25|180.79|178.29|180.79|178.29|180.73|178.23|14
1623045770000|2021-06-07 06:02:50|180.78|178.28|180.75|178.25|180.82|178.32|180.74|178.24|17
1623045780000|2021-06-07 06:03:00|180.74|178.24|180.74|178.24|180.76|178.26|180.73|178.23|13
1623045790000|2021-06-07 06:03:10|180.73|178.23|180.75|178.25|180.76|178.26|180.73|178.23|9
1623045800000|2021-06-07 06:03:20|180.76|178.26|180.75|178.25|180.77|178.27|180.75|178.25|10
1623045810000|2021-06-07 06:03:30|180.74|178.24|180.69|178.19|180.75|178.25|180.68|178.18|13
1623045820000|2021-06-07 06:03:40|180.66|178.16|180.64|178.14|180.67|178.17|180.62|178.12|21
1623045830000|2021-06-07 06:03:50|180.65|178.15|180.59|178.09|180.67|178.17|180.59|178.09|19
1623045840000|2021-06-07 06:04:00|180.6|178.1|180.55|178.05|180.6|178.1|180.54|178.04|8
1623045850000|2021-06-07 06:04:10|180.56|178.06|180.63|178.13|180.64|178.14|180.56|178.06|17
1623045860000|2021-06-07 06:04:20|180.62|178.12|180.53|178.03|180.63|178.13|180.53|178.03|17
1623045870000|2021-06-07 06:04:30|180.54|178.04|180.5|178|180.54|178.04|180.47|177.97|15
1623045880000|2021-06-07 06:04:40|180.49|177.99|180.41|177.91|180.5|178|180.39|177.89|19
1623045890000|2021-06-07 06:04:50|180.42|177.92|180.41|177.91|180.47|177.97|180.39|177.89|21
1623045900000|2021-06-07 06:05:00|180.39|177.89|180.41|177.91|180.41|177.91|180.38|177.88|6
1623045910000|2021-06-07 06:05:10|180.42|177.92|180.47|177.97|180.48|177.98|180.4|177.9|15
1623045920000|2021-06-07 06:05:20|180.44|177.94|180.46|177.96|180.48|177.98|180.44|177.94|15
1623045930000|2021-06-07 06:05:30|180.44|177.94|180.52|178.02|180.52|178.02|180.42|177.92|14
1623045940000|2021-06-07 06:05:40|180.53|178.03|180.5|178|180.53|178.03|180.48|177.98|12
1623045950000|2021-06-07 06:05:50|180.48|177.98|180.59|178.09|180.59|178.09|180.48|177.98|15
1623045960000|2021-06-07 06:06:00|180.61|178.11|180.47|177.97|180.61|178.11|180.47|177.97|15
1623045970000|2021-06-07 06:06:10|180.46|177.96|180.44|177.94|180.46|177.96|180.4|177.9|11
1623045980000|2021-06-07 06:06:20|180.43|177.93|180.37|177.87|180.43|177.93|180.37|177.87|8
1623045990000|2021-06-07 06:06:30|180.38|177.88|180.37|177.87|180.42|177.92|180.37|177.87|14
1623046000000|2021-06-07 06:06:40|180.38|177.88|180.33|177.83|180.41|177.91|180.33|177.83|11
1623046010000|2021-06-07 06:06:50|180.38|177.88|180.34|177.84|180.39|177.89|180.33|177.83|12
1623046020000|2021-06-07 06:07:00|180.35|177.85|180.33|177.83|180.35|177.85|180.31|177.81|11
1623046030000|2021-06-07 06:07:10|180.32|177.82|180.27|177.77|180.32|177.82|180.27|177.77|8
1623046040000|2021-06-07 06:07:20|180.26|177.76|180.28|177.78|180.32|177.82|180.26|177.76|10
1623046050000|2021-06-07 06:07:30|180.27|177.77|180.26|177.76|180.3|177.8|180.25|177.75|15
1623046060000|2021-06-07 06:07:40|180.25|177.75|180.19|177.69|180.26|177.76|180.19|177.69|24
1623046070000|2021-06-07 06:07:50|180.2|177.7|180.18|177.68|180.21|177.71|180.18|177.68|19
1623046080000|2021-06-07 06:08:00|180.22|177.72|180.3|177.8|180.31|177.81|180.18|177.68|23
1623046090000|2021-06-07 06:08:10|180.29|177.79|180.33|177.83|180.33|177.83|180.23|177.73|18
1623046100000|2021-06-07 06:08:20|180.32|177.82|180.29|177.79|180.32|177.82|180.27|177.77|15
1623046110000|2021-06-07 06:08:30|180.31|177.81|180.27|177.77|180.31|177.81|180.24|177.74|27
1623046120000|2021-06-07 06:08:40|180.28|177.78|180.23|177.73|180.29|177.79|180.21|177.71|22
1623046130000|2021-06-07 06:08:50|180.21|177.71|180.22|177.72|180.25|177.75|180.2|177.7|18
1623046140000|2021-06-07 06:09:00|180.21|177.71|180.16|177.66|180.21|177.71|180.14|177.64|8
1623046150000|2021-06-07 06:09:10|180.15|177.65|180.17|177.67|180.19|177.69|180.14|177.64|24
1623046160000|2021-06-07 06:09:20|180.16|177.66|180.21|177.71|180.24|177.74|180.16|177.66|10
1623046170000|2021-06-07 06:09:30|180.23|177.73|180.25|177.75|180.27|177.77|180.18|177.68|19
1623046180000|2021-06-07 06:09:40|180.26|177.76|180.33|177.83|180.33|177.83|180.25|177.75|15
1623046190000|2021-06-07 06:09:50|180.32|177.82|180.38|177.88|180.39|177.89|180.3|177.8|16
1623046200000|2021-06-07 06:10:00|180.37|177.87|180.38|177.88|180.41|177.91|180.33|177.83|22
1623046210000|2021-06-07 06:10:10|180.37|177.87|180.35|177.85|180.38|177.88|180.35|177.85|6
1623046220000|2021-06-07 06:10:20|180.36|177.86|180.31|177.81|180.36|177.86|180.3|177.8|16
1623046230000|2021-06-07 06:10:30|180.3|177.8|180.34|177.84|180.36|177.86|180.3|177.8|17
1623046240000|2021-06-07 06:10:40|180.37|177.87|180.34|177.84|180.38|177.88|180.32|177.82|15
1623046250000|2021-06-07 06:10:50|180.32|177.82|180.27|177.77|180.34|177.84|180.27|177.77|11
1623046260000|2021-06-07 06:11:00|180.28|177.78|180.31|177.81|180.31|177.81|180.25|177.75|15
1623046270000|2021-06-07 06:11:10|180.3|177.8|180.41|177.91|180.41|177.91|180.3|177.8|14
1623046280000|2021-06-07 06:11:20|180.45|177.95|180.45|177.95|180.51|178.01|180.45|177.95|10
1623046290000|2021-06-07 06:11:30|180.44|177.94|180.48|177.98|180.49|177.99|180.42|177.92|24
1623046300000|2021-06-07 06:11:40|180.47|177.97|180.41|177.91|180.47|177.97|180.4|177.9|16
1623046310000|2021-06-07 06:11:50|180.4|177.9|180.46|177.96|180.46|177.96|180.39|177.89|6
1623046320000|2021-06-07 06:12:00|180.48|177.98|180.48|177.98|180.48|177.98|180.46|177.96|8
1623046330000|2021-06-07 06:12:10|180.46|177.96|180.46|177.96|180.46|177.96|180.46|177.96|1
1623046340000|2021-06-07 06:12:20|180.47|177.97|180.48|177.98|180.49|177.99|180.44|177.94|11
1623046350000|2021-06-07 06:12:30|180.49|177.99|180.51|178.01|180.53|178.03|180.46|177.96|16
1623046360000|2021-06-07 06:12:40|180.52|178.02|180.56|178.06|180.59|178.09|180.45|177.95|18
1623046370000|2021-06-07 06:12:50|180.61|178.11|180.62|178.12|180.72|178.22|180.61|178.11|21
1623046380000|2021-06-07 06:13:00|180.61|178.11|180.62|178.12|180.63|178.13|180.52|178.02|25
1623046390000|2021-06-07 06:13:10|180.61|178.11|180.64|178.14|180.65|178.15|180.61|178.11|15
1623046400000|2021-06-07 06:13:20|180.62|178.12|180.67|178.17|180.67|178.17|180.62|178.12|11
1623046410000|2021-06-07 06:13:30|180.66|178.16|180.58|178.08|180.67|178.17|180.58|178.08|17
1623046420000|2021-06-07 06:13:40|180.59|178.09|180.6|178.1|180.62|178.12|180.59|178.09|12
1623046430000|2021-06-07 06:13:50|180.61|178.11|180.52|178.02|180.62|178.12|180.51|178.01|14
1623046440000|2021-06-07 06:14:00|180.51|178.01|180.62|178.12|180.63|178.13|180.51|178.01|23
1623046450000|2021-06-07 06:14:10|180.61|178.11|180.64|178.14|180.64|178.14|180.61|178.11|8
1623046460000|2021-06-07 06:14:20|180.63|178.13|180.63|178.13|180.67|178.17|180.61|178.11|15
1623046470000|2021-06-07 06:14:30|180.62|178.12|180.69|178.19|180.69|178.19|180.62|178.12|12
1623046480000|2021-06-07 06:14:40|180.67|178.17|180.69|178.19|180.69|178.19|180.64|178.14|13
1623046490000|2021-06-07 06:14:50|180.68|178.18|180.7|178.2|180.72|178.22|180.68|178.18|17
1623046500000|2021-06-07 06:15:00|180.71|178.21|180.76|178.26|180.78|178.28|180.7|178.2|10
1623046510000|2021-06-07 06:15:10|180.74|178.24|180.71|178.21|180.79|178.29|180.7|178.2|17
1623046520000|2021-06-07 06:15:20|180.7|178.2|180.71|178.21|180.73|178.23|180.69|178.19|7
1623046530000|2021-06-07 06:15:30|180.7|178.2|180.67|178.17|180.7|178.2|180.63|178.13|12
1623046540000|2021-06-07 06:15:40|180.68|178.18|180.66|178.16|180.68|178.18|180.66|178.16|5
1623046550000|2021-06-07 06:15:50|180.67|178.17|180.59|178.09|180.67|178.17|180.59|178.09|13
1623046560000|2021-06-07 06:16:00|180.58|178.08|180.54|178.04|180.58|178.08|180.54|178.04|9
1623046570000|2021-06-07 06:16:10|180.53|178.03|180.45|177.95|180.54|178.04|180.41|177.91|21
1623046580000|2021-06-07 06:16:20|180.46|177.96|180.45|177.95|180.47|177.97|180.41|177.91|17
1623046590000|2021-06-07 06:16:30|180.44|177.94|180.49|177.99|180.52|178.02|180.43|177.93|19
1623046600000|2021-06-07 06:16:40|180.48|177.98|180.45|177.95|180.48|177.98|180.43|177.93|15
1623046610000|2021-06-07 06:16:50|180.44|177.94|180.5|178|180.5|178|180.44|177.94|15
1623046620000|2021-06-07 06:17:00|180.49|177.99|180.5|178|180.53|178.03|180.49|177.99|12
1623046630000|2021-06-07 06:17:10|180.49|177.99|180.5|178|180.54|178.04|180.49|177.99|8
1623046640000|2021-06-07 06:17:20|180.53|178.03|180.58|178.08|180.58|178.08|180.51|178.01|19
1623046650000|2021-06-07 06:17:30|180.57|178.07|180.51|178.01|180.6|178.1|180.5|178|20
1623046660000|2021-06-07 06:17:40|180.52|178.02|180.59|178.09|180.61|178.11|180.51|178.01|14
1623046670000|2021-06-07 06:17:50|180.57|178.07|180.57|178.07|180.6|178.1|180.56|178.06|9
1623046680000|2021-06-07 06:18:00|180.58|178.08|180.56|178.06|180.6|178.1|180.56|178.06|13
1623046690000|2021-06-07 06:18:10|180.57|178.07|180.58|178.08|180.58|178.08|180.55|178.05|9
1623046700000|2021-06-07 06:18:20|180.59|178.09|180.57|178.07|180.59|178.09|180.53|178.03|16
1623046710000|2021-06-07 06:18:30|180.56|178.06|180.59|178.09|180.6|178.1|180.56|178.06|8
1623046720000|2021-06-07 06:18:40|180.58|178.08|180.61|178.11|180.62|178.12|180.58|178.08|5
1623046730000|2021-06-07 06:18:50|180.64|178.14|180.65|178.15|180.65|178.15|180.64|178.14|6
1623046740000|2021-06-07 06:19:00|180.64|178.14|180.62|178.12|180.65|178.15|180.6|178.1|10
1623046750000|2021-06-07 06:19:10|180.61|178.11|180.6|178.1|180.62|178.12|180.59|178.09|7
1623046760000|2021-06-07 06:19:20|180.59|178.09|180.63|178.13|180.63|178.13|180.59|178.09|7
1623046770000|2021-06-07 06:19:30|180.64|178.14|180.65|178.15|180.65|178.15|180.63|178.13|14
1623046780000|2021-06-07 06:19:40|180.66|178.16|180.68|178.18|180.72|178.22|180.66|178.16|11
1623046790000|2021-06-07 06:19:50|180.67|178.17|180.61|178.11|180.67|178.17|180.61|178.11|9
1623046800000|2021-06-07 06:20:00|180.6|178.1|180.58|178.08|180.64|178.14|180.58|178.08|15
1623046810000|2021-06-07 06:20:10|180.59|178.09|180.59|178.09|180.61|178.11|180.59|178.09|15
1623046820000|2021-06-07 06:20:20|180.58|178.08|180.63|178.13|180.63|178.13|180.58|178.08|5
1623046830000|2021-06-07 06:20:30|180.62|178.12|180.65|178.15|180.65|178.15|180.62|178.12|3
1623046840000|2021-06-07 06:20:40|180.63|178.13|180.63|178.13|180.64|178.14|180.62|178.12|7
1623046850000|2021-06-07 06:20:50|180.62|178.12|180.58|178.08|180.64|178.14|180.55|178.05|18
1623046860000|2021-06-07 06:21:00|180.59|178.09|180.51|178.01|180.59|178.09|180.47|177.97|14
1623046870000|2021-06-07 06:21:10|180.5|178|180.53|178.03|180.53|178.03|180.5|178|10
1623046880000|2021-06-07 06:21:20|180.54|178.04|180.59|178.09|180.59|178.09|180.52|178.02|14
1623046890000|2021-06-07 06:21:30|180.6|178.1|180.64|178.14|180.68|178.18|180.6|178.1|13
1623046900000|2021-06-07 06:21:40|180.65|178.15|180.74|178.24|180.74|178.24|180.64|178.14|17
1623046910000|2021-06-07 06:21:50|180.75|178.25|180.74|178.24|180.75|178.25|180.71|178.21|19
1623046920000|2021-06-07 06:22:00|180.73|178.23|180.82|178.32|180.86|178.36|180.73|178.23|15
1623046930000|2021-06-07 06:22:10|180.81|178.31|180.84|178.34|180.84|178.34|180.79|178.29|8
1623046940000|2021-06-07 06:22:20|180.82|178.32|180.8|178.3|180.84|178.34|180.8|178.3|12
1623046950000|2021-06-07 06:22:30|180.81|178.31|180.78|178.28|180.82|178.32|180.76|178.26|12
1623046960000|2021-06-07 06:22:40|180.77|178.27|180.83|178.33|180.83|178.33|180.77|178.27|15
1623046970000|2021-06-07 06:22:50|180.8|178.3|180.8|178.3|180.8|178.3|180.79|178.29|3
1623046980000|2021-06-07 06:23:00|180.81|178.31|180.64|178.14|180.81|178.31|180.64|178.14|24
1623046990000|2021-06-07 06:23:10|180.65|178.15|180.76|178.26|180.76|178.26|180.65|178.15|11
1623047000000|2021-06-07 06:23:20|180.78|178.28|180.78|178.28|180.81|178.31|180.76|178.26|21
1623047010000|2021-06-07 06:23:30|180.76|178.26|180.78|178.28|180.79|178.29|180.76|178.26|6
1623047020000|2021-06-07 06:23:40|180.77|178.27|180.7|178.2|180.77|178.27|180.66|178.16|16
1623047030000|2021-06-07 06:23:50|180.69|178.19|180.7|178.2|180.72|178.22|180.69|178.19|18
1623047040000|2021-06-07 06:24:00|180.71|178.21|180.77|178.27|180.78|178.28|180.71|178.21|14
1623047050000|2021-06-07 06:24:10|180.78|178.28|180.77|178.27|180.78|178.28|180.74|178.24|12
1623047060000|2021-06-07 06:24:20|180.75|178.25|180.76|178.26|180.78|178.28|180.75|178.25|6
1623047070000|2021-06-07 06:24:30|180.77|178.27|180.71|178.21|180.77|178.27|180.71|178.21|15
1623047080000|2021-06-07 06:24:40|180.73|178.23|180.72|178.22|180.75|178.25|180.71|178.21|11
1623047090000|2021-06-07 06:24:50|180.73|178.23|180.73|178.23|180.73|178.23|180.71|178.21|7
1623047100000|2021-06-07 06:25:00|180.72|178.22|180.73|178.23|180.75|178.25|180.72|178.22|6
1623047110000|2021-06-07 06:25:10|180.74|178.24|180.73|178.23|180.75|178.25|180.71|178.21|10
1623047120000|2021-06-07 06:25:20|180.77|178.27|180.71|178.21|180.81|178.31|180.71|178.21|17
1623047130000|2021-06-07 06:25:30|180.7|178.2|180.71|178.21|180.71|178.21|180.66|178.16|12
1623047140000|2021-06-07 06:25:40|180.7|178.2|180.67|178.17|180.7|178.2|180.6|178.1|26
1623047150000|2021-06-07 06:25:50|180.66|178.16|180.62|178.12|180.7|178.2|180.6|178.1|23
1623047160000|2021-06-07 06:26:00|180.64|178.14|180.66|178.16|180.67|178.17|180.63|178.13|12
1623047170000|2021-06-07 06:26:10|180.65|178.15|180.66|178.16|180.68|178.18|180.65|178.15|12
1623047180000|2021-06-07 06:26:20|180.65|178.15|180.66|178.16|180.66|178.16|180.64|178.14|6
1623047190000|2021-06-07 06:26:30|180.67|178.17|180.7|178.2|180.72|178.22|180.66|178.16|13
1623047200000|2021-06-07 06:26:40|180.72|178.22|180.64|178.14|180.73|178.23|180.62|178.12|15
1623047210000|2021-06-07 06:26:50|180.65|178.15|180.63|178.13|180.65|178.15|180.63|178.13|5
1623047220000|2021-06-07 06:27:00|180.64|178.14|180.58|178.08|180.64|178.14|180.54|178.04|18
1623047230000|2021-06-07 06:27:10|180.65|178.15|180.6|178.1|180.66|178.16|180.59|178.09|19
1623047240000|2021-06-07 06:27:20|180.61|178.11|180.61|178.11|180.61|178.11|180.59|178.09|13
1623047250000|2021-06-07 06:27:30|180.6|178.1|180.59|178.09|180.61|178.11|180.58|178.08|16
1623047260000|2021-06-07 06:27:40|180.58|178.08|180.55|178.05|180.6|178.1|180.5|178|21
1623047270000|2021-06-07 06:27:50|180.54|178.04|180.58|178.08|180.62|178.12|180.54|178.04|17
1623047280000|2021-06-07 06:28:00|180.57|178.07|180.54|178.04|180.57|178.07|180.54|178.04|8
1623047290000|2021-06-07 06:28:10|180.53|178.03|180.57|178.07|180.58|178.08|180.53|178.03|19
1623047300000|2021-06-07 06:28:20|180.58|178.08|180.47|177.97|180.58|178.08|180.45|177.95|19
1623047310000|2021-06-07 06:28:30|180.46|177.96|180.35|177.85|180.46|177.96|180.35|177.85|8
1623047320000|2021-06-07 06:28:40|180.36|177.86|180.33|177.83|180.4|177.9|180.33|177.83|21
1623047330000|2021-06-07 06:28:50|180.32|177.82|180.3|177.8|180.37|177.87|180.3|177.8|16
1623047340000|2021-06-07 06:29:00|180.28|177.78|180.24|177.74|180.35|177.85|180.22|177.72|24
1623047350000|2021-06-07 06:29:10|180.23|177.73|180.22|177.72|180.26|177.76|180.17|177.67|20
1623047360000|2021-06-07 06:29:20|180.21|177.71|180.11|177.61|180.28|177.78|180.1|177.6|20
1623047370000|2021-06-07 06:29:30|180.1|177.6|180.1|177.6|180.13|177.63|180.1|177.6|20
1623047380000|2021-06-07 06:29:40|180.11|177.61|180.17|177.67|180.19|177.69|180.11|177.61|17
1623047390000|2021-06-07 06:29:50|180.18|177.68|180.14|177.64|180.2|177.7|180.14|177.64|13
1623047400000|2021-06-07 06:30:00|180.15|177.65|180.24|177.74|180.24|177.74|180.14|177.64|16
1623047410000|2021-06-07 06:30:10|180.23|177.73|180.44|177.94|180.47|177.97|180.2|177.7|20
1623047420000|2021-06-07 06:30:20|180.42|177.92|180.33|177.83|180.42|177.92|180.33|177.83|12
1623047430000|2021-06-07 06:30:30|180.32|177.82|180.23|177.73|180.33|177.83|180.22|177.72|22
1623047440000|2021-06-07 06:30:40|180.24|177.74|180.25|177.75|180.28|177.78|180.22|177.72|17
1623047450000|2021-06-07 06:30:50|180.26|177.76|180.22|177.72|180.26|177.76|180.17|177.67|22
1623047460000|2021-06-07 06:31:00|180.21|177.71|180.12|177.62|180.22|177.72|180.12|177.62|18
1623047470000|2021-06-07 06:31:10|180.13|177.63|180.18|177.68|180.19|177.69|180.12|177.62|14
1623047480000|2021-06-07 06:31:20|180.17|177.67|180.04|177.54|180.19|177.69|180.04|177.54|26
1623047490000|2021-06-07 06:31:30|180.07|177.57|180.1|177.6|180.1|177.6|180.02|177.52|21
1623047500000|2021-06-07 06:31:40|180.14|177.64|180.06|177.56|180.16|177.66|180.05|177.55|20
1623047510000|2021-06-07 06:31:50|180.09|177.59|180.05|177.55|180.1|177.6|180.02|177.52|20
1623047520000|2021-06-07 06:32:00|180.06|177.56|180.08|177.58|180.12|177.62|180.04|177.54|21
1623047530000|2021-06-07 06:32:10|180.1|177.6|180.06|177.56|180.1|177.6|180.05|177.55|14
1623047540000|2021-06-07 06:32:20|180.05|177.55|180.18|177.68|180.19|177.69|180.05|177.55|29
1623047550000|2021-06-07 06:32:30|180.19|177.69|180.26|177.76|180.26|177.76|180.19|177.69|8
1623047560000|2021-06-07 06:32:40|180.24|177.74|180.28|177.78|180.29|177.79|180.23|177.73|7
1623047570000|2021-06-07 06:32:50|180.29|177.79|180.3|177.8|180.35|177.85|180.27|177.77|15
1623047580000|2021-06-07 06:33:00|180.28|177.78|180.35|177.85|180.35|177.85|180.28|177.78|7
1623047590000|2021-06-07 06:33:10|180.32|177.82|180.42|177.92|180.42|177.92|180.32|177.82|5
1623047600000|2021-06-07 06:33:20|180.41|177.91|180.47|177.97|180.49|177.99|180.41|177.91|16
1623047610000|2021-06-07 06:33:30|180.46|177.96|180.4|177.9|180.47|177.97|180.39|177.89|10
1623047620000|2021-06-07 06:33:40|180.43|177.93|180.37|177.87|180.43|177.93|180.36|177.86|9
1623047630000|2021-06-07 06:33:50|180.36|177.86|180.45|177.95|180.45|177.95|180.36|177.86|8
1623047640000|2021-06-07 06:34:00|180.44|177.94|180.36|177.86|180.46|177.96|180.35|177.85|13
1623047650000|2021-06-07 06:34:10|180.35|177.85|180.28|177.78|180.35|177.85|180.28|177.78|15
1623047660000|2021-06-07 06:34:20|180.27|177.77|180.34|177.84|180.37|177.87|180.27|177.77|20
1623047670000|2021-06-07 06:34:30|180.35|177.85|180.38|177.88|180.39|177.89|180.33|177.83|16
1623047680000|2021-06-07 06:34:40|180.37|177.87|180.38|177.88|180.38|177.88|180.37|177.87|8
1623047690000|2021-06-07 06:34:50|180.37|177.87|180.38|177.88|180.38|177.88|180.37|177.87|8
1623047700000|2021-06-07 06:35:00|180.39|177.89|180.39|177.89|180.44|177.94|180.39|177.89|9
1623047710000|2021-06-07 06:35:10|180.38|177.88|180.37|177.87|180.39|177.89|180.36|177.86|12
1623047720000|2021-06-07 06:35:20|180.36|177.86|180.37|177.87|180.39|177.89|180.36|177.86|8
1623047730000|2021-06-07 06:35:30|180.36|177.86|180.3|177.8|180.37|177.87|180.3|177.8|11
1623047740000|2021-06-07 06:35:40|180.29|177.79|180.28|177.78|180.3|177.8|180.28|177.78|6
1623047750000|2021-06-07 06:35:50|180.27|177.77|180.24|177.74|180.28|177.78|180.23|177.73|15
1623047760000|2021-06-07 06:36:00|180.25|177.75|180.31|177.81|180.31|177.81|180.24|177.74|19
1623047770000|2021-06-07 06:36:10|180.32|177.82|180.29|177.79|180.32|177.82|180.27|177.77|16
1623047780000|2021-06-07 06:36:20|180.3|177.8|180.3|177.8|180.34|177.84|180.28|177.78|18
1623047790000|2021-06-07 06:36:30|180.31|177.81|180.3|177.8|180.31|177.81|180.29|177.79|12
1623047800000|2021-06-07 06:36:40|180.32|177.82|180.31|177.81|180.36|177.86|180.29|177.79|15
1623047810000|2021-06-07 06:36:50|180.28|177.78|180.31|177.81|180.31|177.81|180.28|177.78|5
1623047820000|2021-06-07 06:37:00|180.3|177.8|180.27|177.77|180.32|177.82|180.27|177.77|17
1623047830000|2021-06-07 06:37:10|180.28|177.78|180.27|177.77|180.3|177.8|180.26|177.76|12
1623047840000|2021-06-07 06:37:20|180.26|177.76|180.21|177.71|180.3|177.8|180.21|177.71|13
1623047850000|2021-06-07 06:37:30|180.18|177.68|180.18|177.68|180.2|177.7|180.12|177.62|18
1623047860000|2021-06-07 06:37:40|180.2|177.7|180.18|177.68|180.2|177.7|180.17|177.67|14
1623047870000|2021-06-07 06:37:50|180.19|177.69|180.1|177.6|180.2|177.7|180.1|177.6|16
1623047880000|2021-06-07 06:38:00|180.09|177.59|180.17|177.67|180.17|177.67|180.04|177.54|23
1623047890000|2021-06-07 06:38:10|180.16|177.66|180.16|177.66|180.17|177.67|180.14|177.64|5
1623047900000|2021-06-07 06:38:20|180.17|177.67|180.19|177.69|180.21|177.71|180.14|177.64|15
1623047910000|2021-06-07 06:38:30|180.21|177.71|180.18|177.68|180.22|177.72|180.16|177.66|23
1623047920000|2021-06-07 06:38:40|180.17|177.67|180.17|177.67|180.18|177.68|180.16|177.66|11
1623047930000|2021-06-07 06:38:50|180.18|177.68|180.16|177.66|180.19|177.69|180.15|177.65|16
1623047940000|2021-06-07 06:39:00|180.17|177.67|180.2|177.7|180.2|177.7|180.15|177.65|13
1623047950000|2021-06-07 06:39:10|180.17|177.67|180.25|177.75|180.3|177.8|180.16|177.66|19
1623047960000|2021-06-07 06:39:20|180.23|177.73|180.29|177.79|180.29|177.79|180.23|177.73|21
1623047970000|2021-06-07 06:39:30|180.27|177.77|180.29|177.79|180.3|177.8|180.22|177.72|20
1623047980000|2021-06-07 06:39:40|180.3|177.8|180.25|177.75|180.3|177.8|180.24|177.74|15
1623047990000|2021-06-07 06:39:50|180.24|177.74|180.23|177.73|180.24|177.74|180.22|177.72|4
1623048000000|2021-06-07 06:40:00|180.22|177.72|180.18|177.68|180.24|177.74|180.17|177.67|14
1623048010000|2021-06-07 06:40:10|180.19|177.69|180.21|177.71|180.22|177.72|180.19|177.69|13
1623048020000|2021-06-07 06:40:20|180.22|177.72|180.22|177.72|180.22|177.72|180.22|177.72|1
1623048030000|2021-06-07 06:40:30|180.17|177.67|180.13|177.63|180.18|177.68|180.13|177.63|7
1623048040000|2021-06-07 06:40:40|180.12|177.62|180.07|177.57|180.13|177.63|180.06|177.56|11
1623048050000|2021-06-07 06:40:50|180.08|177.58|180.09|177.59|180.14|177.64|180.07|177.57|13
1623048060000|2021-06-07 06:41:00|180.1|177.6|180|177.5|180.1|177.6|180|177.5|19
1623048070000|2021-06-07 06:41:10|180.01|177.51|180.02|177.52|180.02|177.52|179.99|177.49|8
1623048080000|2021-06-07 06:41:20|180.01|177.51|180|177.5|180.02|177.52|179.99|177.49|6
1623048090000|2021-06-07 06:41:30|179.98|177.48|179.97|177.47|179.99|177.49|179.97|177.47|6
1623048100000|2021-06-07 06:41:40|179.98|177.48|179.99|177.49|180.01|177.51|179.97|177.47|8
1623048110000|2021-06-07 06:41:50|180|177.5|180.08|177.58|180.12|177.62|179.99|177.49|19
1623048120000|2021-06-07 06:42:00|180.1|177.6|180.11|177.61|180.12|177.62|180.08|177.58|21
1623048130000|2021-06-07 06:42:10|180.09|177.59|180.02|177.52|180.09|177.59|180.01|177.51|14
1623048140000|2021-06-07 06:42:20|180.01|177.51|180.02|177.52|180.03|177.53|180|177.5|9
1623048150000|2021-06-07 06:42:30|180.03|177.53|180.02|177.52|180.03|177.53|180.02|177.52|4
1623048160000|2021-06-07 06:42:40|179.98|177.48|179.96|177.46|179.98|177.48|179.91|177.41|11
1623048170000|2021-06-07 06:42:50|179.97|177.47|179.91|177.41|179.97|177.47|179.9|177.4|11
1623048180000|2021-06-07 06:43:00|179.9|177.4|179.88|177.38|179.92|177.42|179.86|177.36|10
1623048190000|2021-06-07 06:43:10|179.87|177.37|179.89|177.39|179.89|177.39|179.87|177.37|9
1623048200000|2021-06-07 06:43:20|179.88|177.38|179.84|177.34|179.89|177.39|179.84|177.34|8
1623048210000|2021-06-07 06:43:30|179.83|177.33|179.85|177.35|179.85|177.35|179.83|177.33|13
1623048220000|2021-06-07 06:43:40|179.87|177.37|179.77|177.27|179.88|177.38|179.77|177.27|15
1623048230000|2021-06-07 06:43:50|179.78|177.28|179.76|177.26|179.83|177.33|179.76|177.26|8
1623048240000|2021-06-07 06:44:00|179.75|177.25|179.84|177.34|179.84|177.34|179.75|177.25|17
1623048250000|2021-06-07 06:44:10|179.82|177.32|179.86|177.36|179.86|177.36|179.81|177.31|14
1623048260000|2021-06-07 06:44:20|179.85|177.35|179.79|177.29|179.87|177.37|179.78|177.28|8
1623048270000|2021-06-07 06:44:30|179.78|177.28|179.8|177.3|179.8|177.3|179.77|177.27|14
1623048280000|2021-06-07 06:44:40|179.81|177.31|179.78|177.28|179.81|177.31|179.78|177.28|10
1623048290000|2021-06-07 06:44:50|179.77|177.27|179.78|177.28|179.81|177.31|179.77|177.27|13
1623048300000|2021-06-07 06:45:00|179.79|177.29|179.79|177.29|179.89|177.39|179.79|177.29|22
1623048310000|2021-06-07 06:45:10|179.83|177.33|179.81|177.31|179.83|177.33|179.76|177.26|13
1623048320000|2021-06-07 06:45:20|179.79|177.29|179.78|177.28|179.81|177.31|179.74|177.24|19
1623048330000|2021-06-07 06:45:30|179.79|177.29|179.79|177.29|179.79|177.29|179.78|177.28|5
1623048340000|2021-06-07 06:45:40|179.8|177.3|179.79|177.29|179.85|177.35|179.76|177.26|21
1623048350000|2021-06-07 06:45:50|179.8|177.3|179.77|177.27|179.8|177.3|179.72|177.22|16
1623048360000|2021-06-07 06:46:00|179.76|177.26|179.67|177.17|179.76|177.26|179.66|177.16|9
1623048370000|2021-06-07 06:46:10|179.66|177.16|179.67|177.17|179.68|177.18|179.65|177.15|11
1623048380000|2021-06-07 06:46:20|179.66|177.16|179.65|177.15|179.66|177.16|179.58|177.08|16
1623048390000|2021-06-07 06:46:30|179.66|177.16|179.53|177.03|179.66|177.16|179.48|176.98|25
1623048400000|2021-06-07 06:46:40|179.52|177.02|179.42|176.92|179.53|177.03|179.42|176.92|15
1623048410000|2021-06-07 06:46:50|179.43|176.93|179.45|176.95|179.46|176.96|179.42|176.92|16
1623048420000|2021-06-07 06:47:00|179.49|176.99|179.67|177.17|179.67|177.17|179.49|176.99|19
1623048430000|2021-06-07 06:47:10|179.66|177.16|179.63|177.13|179.67|177.17|179.59|177.09|21
1623048440000|2021-06-07 06:47:20|179.62|177.12|179.7|177.2|179.72|177.22|179.62|177.12|24
1623048450000|2021-06-07 06:47:30|179.72|177.22|179.72|177.22|179.74|177.24|179.69|177.19|21
1623048460000|2021-06-07 06:47:40|179.71|177.21|179.66|177.16|179.73|177.23|179.65|177.15|14
1623048470000|2021-06-07 06:47:50|179.69|177.19|179.68|177.18|179.69|177.19|179.66|177.16|16
1623048480000|2021-06-07 06:48:00|179.67|177.17|179.68|177.18|179.69|177.19|179.67|177.17|5
1623048490000|2021-06-07 06:48:10|179.72|177.22|179.73|177.23|179.75|177.25|179.68|177.18|11
1623048500000|2021-06-07 06:48:20|179.76|177.26|179.71|177.21|179.77|177.27|179.7|177.2|14
1623048510000|2021-06-07 06:48:30|179.7|177.2|179.78|177.28|179.8|177.3|179.67|177.17|19
1623048520000|2021-06-07 06:48:40|179.74|177.24|179.76|177.26|179.79|177.29|179.74|177.24|6
1623048530000|2021-06-07 06:48:50|179.75|177.25|179.73|177.23|179.77|177.27|179.72|177.22|11
1623048540000|2021-06-07 06:49:00|179.72|177.22|179.76|177.26|179.76|177.26|179.67|177.17|15
1623048550000|2021-06-07 06:49:10|179.74|177.24|179.7|177.2|179.77|177.27|179.69|177.19|21
1623048560000|2021-06-07 06:49:20|179.71|177.21|179.73|177.23|179.75|177.25|179.7|177.2|19
1623048570000|2021-06-07 06:49:30|179.72|177.22|179.78|177.28|179.78|177.28|179.72|177.22|29
1623048580000|2021-06-07 06:49:40|179.79|177.29|179.72|177.22|179.79|177.29|179.7|177.2|11
1623048590000|2021-06-07 06:49:50|179.76|177.26|179.72|177.22|179.79|177.29|179.71|177.21|13
1623048600000|2021-06-07 06:50:00|179.71|177.21|179.76|177.26|179.76|177.26|179.71|177.21|7
1623048610000|2021-06-07 06:50:10|179.75|177.25|179.76|177.26|179.77|177.27|179.72|177.22|15
1623048620000|2021-06-07 06:50:20|179.75|177.25|179.72|177.22|179.78|177.28|179.72|177.22|19
1623048630000|2021-06-07 06:50:30|179.7|177.2|179.74|177.24|179.74|177.24|179.69|177.19|16
1623048640000|2021-06-07 06:50:40|179.73|177.23|179.73|177.23|179.74|177.24|179.72|177.22|15
1623048650000|2021-06-07 06:50:50|179.71|177.21|179.71|177.21|179.75|177.25|179.67|177.17|21
1623048660000|2021-06-07 06:51:00|179.7|177.2|179.72|177.22|179.72|177.22|179.68|177.18|12
1623048670000|2021-06-07 06:51:10|179.71|177.21|179.58|177.08|179.71|177.21|179.58|177.08|20
1623048680000|2021-06-07 06:51:20|179.55|177.05|179.61|177.11|179.62|177.12|179.5|177|18
1623048690000|2021-06-07 06:51:30|179.62|177.12|179.6|177.1|179.63|177.13|179.54|177.04|14
1623048700000|2021-06-07 06:51:40|179.58|177.08|179.6|177.1|179.61|177.11|179.56|177.06|21
1623048710000|2021-06-07 06:51:50|179.61|177.11|179.53|177.03|179.61|177.11|179.51|177.01|15
1623048720000|2021-06-07 06:52:00|179.54|177.04|179.61|177.11|179.61|177.11|179.53|177.03|15
1623048730000|2021-06-07 06:52:10|179.62|177.12|179.54|177.04|179.63|177.13|179.54|177.04|22
1623048740000|2021-06-07 06:52:20|179.53|177.03|179.5|177|179.61|177.11|179.5|177|23
1623048750000|2021-06-07 06:52:30|179.48|176.98|179.53|177.03|179.59|177.09|179.48|176.98|24
1623048760000|2021-06-07 06:52:40|179.52|177.02|179.6|177.1|179.63|177.13|179.52|177.02|22
1623048770000|2021-06-07 06:52:50|179.59|177.09|179.54|177.04|179.6|177.1|179.54|177.04|13
1623048780000|2021-06-07 06:53:00|179.55|177.05|179.59|177.09|179.63|177.13|179.52|177.02|15
1623048790000|2021-06-07 06:53:10|179.6|177.1|179.63|177.13|179.66|177.16|179.55|177.05|30
1623048800000|2021-06-07 06:53:20|179.67|177.17|179.67|177.17|179.68|177.18|179.58|177.08|27
1623048810000|2021-06-07 06:53:30|179.65|177.15|179.67|177.17|179.67|177.17|179.65|177.15|6
1623048820000|2021-06-07 06:53:40|179.66|177.16|179.65|177.15|179.69|177.19|179.6|177.1|13
1623048830000|2021-06-07 06:53:50|179.66|177.16|179.62|177.12|179.67|177.17|179.57|177.07|19
1623048840000|2021-06-07 06:54:00|179.61|177.11|179.65|177.15|179.69|177.19|179.61|177.11|12
1623048850000|2021-06-07 06:54:10|179.63|177.13|179.68|177.18|179.7|177.2|179.59|177.09|21
1623048860000|2021-06-07 06:54:20|179.69|177.19|179.69|177.19|179.75|177.25|179.68|177.18|20
1623048870000|2021-06-07 06:54:30|179.7|177.2|179.72|177.22|179.73|177.23|179.69|177.19|10
1623048880000|2021-06-07 06:54:40|179.73|177.23|179.74|177.24|179.75|177.25|179.71|177.21|11
1623048890000|2021-06-07 06:54:50|179.76|177.26|179.81|177.31|179.81|177.31|179.73|177.23|12
1623048900000|2021-06-07 06:55:00|179.83|177.33|179.67|177.17|179.83|177.33|179.57|177.07|26
1623048910000|2021-06-07 06:55:10|179.7|177.2|179.64|177.14|179.7|177.2|179.64|177.14|10
1623048920000|2021-06-07 06:55:20|179.69|177.19|179.77|177.27|179.78|177.28|179.69|177.19|19
1623048930000|2021-06-07 06:55:30|179.78|177.28|179.76|177.26|179.78|177.28|179.75|177.25|13
1623048940000|2021-06-07 06:55:40|179.75|177.25|179.72|177.22|179.77|177.27|179.61|177.11|23
1623048950000|2021-06-07 06:55:50|179.73|177.23|179.74|177.24|179.74|177.24|179.67|177.17|21
1623048960000|2021-06-07 06:56:00|179.75|177.25|179.6|177.1|179.76|177.26|179.54|177.04|19
1623048970000|2021-06-07 06:56:10|179.61|177.11|179.63|177.13|179.7|177.2|179.58|177.08|20
1623048980000|2021-06-07 06:56:20|179.64|177.14|179.65|177.15|179.67|177.17|179.58|177.08|17
1623048990000|2021-06-07 06:56:30|179.61|177.11|179.58|177.08|179.62|177.12|179.56|177.06|19
1623049000000|2021-06-07 06:56:40|179.59|177.09|179.59|177.09|179.59|177.09|179.51|177.01|18
1623049010000|2021-06-07 06:56:50|179.58|177.08|179.62|177.12|179.63|177.13|179.58|177.08|16
1623049020000|2021-06-07 06:57:00|179.61|177.11|179.52|177.02|179.61|177.11|179.52|177.02|16
1623049030000|2021-06-07 06:57:10|179.54|177.04|179.52|177.02|179.54|177.04|179.46|176.96|19
1623049040000|2021-06-07 06:57:20|179.51|177.01|179.52|177.02|179.53|177.03|179.47|176.97|19
1623049050000|2021-06-07 06:57:30|179.53|177.03|179.55|177.05|179.56|177.06|179.52|177.02|16
1623049060000|2021-06-07 06:57:40|179.56|177.06|179.53|177.03|179.58|177.08|179.5|177|11
1623049070000|2021-06-07 06:57:50|179.54|177.04|179.54|177.04|179.62|177.12|179.54|177.04|10
1623049080000|2021-06-07 06:58:00|179.58|177.08|179.53|177.03|179.63|177.13|179.53|177.03|18
1623049090000|2021-06-07 06:58:10|179.56|177.06|179.52|177.02|179.56|177.06|179.51|177.01|6
1623049100000|2021-06-07 06:58:20|179.51|177.01|179.5|177|179.52|177.02|179.46|176.96|15
1623049110000|2021-06-07 06:58:30|179.49|176.99|179.34|176.84|179.51|177.01|179.33|176.83|21
1623049120000|2021-06-07 06:58:40|179.36|176.86|179.43|176.93|179.44|176.94|179.36|176.86|22
1623049130000|2021-06-07 06:58:50|179.41|176.91|179.37|176.87|179.44|176.94|179.36|176.86|19
1623049140000|2021-06-07 06:59:00|179.38|176.88|179.42|176.92|179.44|176.94|179.35|176.85|21
1623049150000|2021-06-07 06:59:10|179.44|176.94|179.43|176.93|179.45|176.95|179.43|176.93|8
1623049160000|2021-06-07 06:59:20|179.42|176.92|179.42|176.92|179.43|176.93|179.4|176.9|9
1623049170000|2021-06-07 06:59:30|179.4|176.9|179.4|176.9|179.45|176.95|179.39|176.89|12
1623049180000|2021-06-07 06:59:40|179.42|176.92|179.43|176.93|179.47|176.97|179.41|176.91|9
1623049190000|2021-06-07 06:59:50|179.44|176.94|179.44|176.94|179.45|176.95|179.43|176.93|5
1623049200000|2021-06-07 07:00:00|179.45|176.95|179.45|176.95|179.5|177|179.44|176.94|14
1623049210000|2021-06-07 07:00:10|179.46|176.96|179.58|177.08|179.58|177.08|179.45|176.95|19
1623049220000|2021-06-07 07:00:20|179.57|177.07|179.44|176.94|179.57|177.07|179.44|176.94|15
1623049230000|2021-06-07 07:00:30|179.45|176.95|179.18|176.68|179.45|176.95|179.18|176.68|23
1623049240000|2021-06-07 07:00:40|179.19|176.69|179.04|176.54|179.19|176.69|179.03|176.53|20
1623049250000|2021-06-07 07:00:50|179.03|176.53|179.04|176.54|179.06|176.56|179.03|176.53|16
1623049260000|2021-06-07 07:01:00|179.05|176.55|179.11|176.61|179.11|176.61|179.04|176.54|9
1623049270000|2021-06-07 07:01:10|179.12|176.62|179.04|176.54|179.13|176.63|179.01|176.51|13
1623049280000|2021-06-07 07:01:20|179.03|176.53|179.01|176.51|179.03|176.53|179.01|176.51|7
1623049290000|2021-06-07 07:01:30|178.98|176.48|178.95|176.45|179|176.5|178.92|176.42|23
1623049300000|2021-06-07 07:01:40|178.94|176.44|178.97|176.47|178.99|176.49|178.91|176.41|16
1623049310000|2021-06-07 07:01:50|178.96|176.46|178.92|176.42|178.99|176.49|178.9|176.4|18
1623049320000|2021-06-07 07:02:00|178.89|176.39|178.88|176.38|178.91|176.41|178.88|176.38|11
1623049330000|2021-06-07 07:02:10|178.87|176.37|178.9|176.4|178.94|176.44|178.87|176.37|20
1623049340000|2021-06-07 07:02:20|178.92|176.42|178.95|176.45|178.96|176.46|178.92|176.42|23
1623049350000|2021-06-07 07:02:30|178.94|176.44|178.94|176.44|178.95|176.45|178.91|176.41|23
1623049360000|2021-06-07 07:02:40|178.96|176.46|178.96|176.46|178.96|176.46|178.9|176.4|15
1623049370000|2021-06-07 07:02:50|178.95|176.45|179.01|176.51|179.02|176.52|178.95|176.45|11
1623049380000|2021-06-07 07:03:00|179|176.5|179.15|176.65|179.15|176.65|178.99|176.49|17
1623049390000|2021-06-07 07:03:10|179.14|176.64|179.16|176.66|179.17|176.67|179.11|176.61|19
1623049400000|2021-06-07 07:03:20|179.17|176.67|179.17|176.67|179.23|176.73|179.16|176.66|21
1623049410000|2021-06-07 07:03:30|179.21|176.71|179.21|176.71|179.22|176.72|179.18|176.68|17
1623049420000|2021-06-07 07:03:40|179.22|176.72|179.25|176.75|179.25|176.75|179.2|176.7|15
1623049430000|2021-06-07 07:03:50|179.23|176.73|179.18|176.68|179.27|176.77|179.16|176.66|14
1623049440000|2021-06-07 07:04:00|179.17|176.67|179.09|176.59|179.18|176.68|179.09|176.59|18
1623049450000|2021-06-07 07:04:10|179.08|176.58|179.17|176.67|179.18|176.68|179.08|176.58|17
1623049460000|2021-06-07 07:04:20|179.16|176.66|179.15|176.65|179.16|176.66|179.12|176.62|24
1623049470000|2021-06-07 07:04:30|179.14|176.64|179.17|176.67|179.21|176.71|179.14|176.64|21
1623049480000|2021-06-07 07:04:40|179.2|176.7|179.21|176.71|179.21|176.71|179.15|176.65|21
1623049490000|2021-06-07 07:04:50|179.22|176.72|179.18|176.68|179.22|176.72|179.16|176.66|20
1623049500000|2021-06-07 07:05:00|179.17|176.67|179.2|176.7|179.22|176.72|179.15|176.65|20
1623049510000|2021-06-07 07:05:10|179.22|176.72|179.25|176.75|179.25|176.75|179.19|176.69|21
1623049520000|2021-06-07 07:05:20|179.26|176.76|179.3|176.8|179.3|176.8|179.24|176.74|11
1623049530000|2021-06-07 07:05:30|179.29|176.79|179.24|176.74|179.3|176.8|179.23|176.73|22
1623049540000|2021-06-07 07:05:40|179.23|176.73|179.23|176.73|179.24|176.74|179.19|176.69|17
1623049550000|2021-06-07 07:05:50|179.24|176.74|179.18|176.68|179.25|176.75|179.16|176.66|17
1623049560000|2021-06-07 07:06:00|179.16|176.66|179.2|176.7|179.21|176.71|179.11|176.61|18
1623049570000|2021-06-07 07:06:10|179.23|176.73|179.22|176.72|179.23|176.73|179.17|176.67|17
1623049580000|2021-06-07 07:06:20|179.19|176.69|179.17|176.67|179.21|176.71|179.14|176.64|23
1623049590000|2021-06-07 07:06:30|179.12|176.62|179.18|176.68|179.22|176.72|179.1|176.6|19
1623049600000|2021-06-07 07:06:40|179.19|176.69|179.24|176.74|179.29|176.79|179.19|176.69|17
1623049610000|2021-06-07 07:06:50|179.28|176.78|179.31|176.81|179.31|176.81|179.21|176.71|24
1623049620000|2021-06-07 07:07:00|179.3|176.8|179.3|176.8|179.31|176.81|179.26|176.76|16
1623049630000|2021-06-07 07:07:10|179.29|176.79|179.34|176.84|179.36|176.86|179.29|176.79|19
1623049640000|2021-06-07 07:07:20|179.33|176.83|179.35|176.85|179.36|176.86|179.32|176.82|19
1623049650000|2021-06-07 07:07:30|179.34|176.84|179.34|176.84|179.35|176.85|179.31|176.81|9
1623049660000|2021-06-07 07:07:40|179.35|176.85|179.34|176.84|179.36|176.86|179.32|176.82|22
1623049670000|2021-06-07 07:07:50|179.33|176.83|179.34|176.84|179.34|176.84|179.31|176.81|16
1623049680000|2021-06-07 07:08:00|179.32|176.82|179.3|176.8|179.33|176.83|179.25|176.75|22
1623049690000|2021-06-07 07:08:10|179.27|176.77|179.21|176.71|179.29|176.79|179.21|176.71|14
1623049700000|2021-06-07 07:08:20|179.19|176.69|179.14|176.64|179.21|176.71|179.13|176.63|12
1623049710000|2021-06-07 07:08:30|179.13|176.63|179.12|176.62|179.16|176.66|179.1|176.6|19
1623049720000|2021-06-07 07:08:40|179.11|176.61|179.13|176.63|179.16|176.66|179.1|176.6|16
1623049730000|2021-06-07 07:08:50|179.12|176.62|179.1|176.6|179.12|176.62|179.08|176.58|10
1623049740000|2021-06-07 07:09:00|179.09|176.59|179.11|176.61|179.11|176.61|179.09|176.59|5
1623049750000|2021-06-07 07:09:10|179.1|176.6|179.11|176.61|179.11|176.61|179.09|176.59|10
1623049760000|2021-06-07 07:09:20|179.1|176.6|179.08|176.58|179.11|176.61|179.08|176.58|15
1623049770000|2021-06-07 07:09:30|179.07|176.57|179.08|176.58|179.08|176.58|179.07|176.57|4
1623049780000|2021-06-07 07:09:40|179.09|176.59|179.08|176.58|179.09|176.59|179.08|176.58|4
1623049790000|2021-06-07 07:09:50|179.09|176.59|178.98|176.48|179.09|176.59|178.98|176.48|17
1623049800000|2021-06-07 07:10:00|178.97|176.47|179|176.5|179.03|176.53|178.96|176.46|16
1623049810000|2021-06-07 07:10:10|179.01|176.51|179.03|176.53|179.05|176.55|179|176.5|17
1623049820000|2021-06-07 07:10:20|179.04|176.54|179.05|176.55|179.05|176.55|179.02|176.52|15
1623049830000|2021-06-07 07:10:30|179.04|176.54|179.02|176.52|179.05|176.55|179.01|176.51|13
1623049840000|2021-06-07 07:10:40|179.03|176.53|179.11|176.61|179.11|176.61|179.03|176.53|12
1623049850000|2021-06-07 07:10:50|179.1|176.6|179.14|176.64|179.14|176.64|179.1|176.6|8
1623049860000|2021-06-07 07:11:00|179.12|176.62|179.15|176.65|179.15|176.65|179.12|176.62|14
1623049870000|2021-06-07 07:11:10|179.14|176.64|179.12|176.62|179.19|176.69|179.11|176.61|16
1623049880000|2021-06-07 07:11:20|179.13|176.63|179.19|176.69|179.2|176.7|179.13|176.63|13
1623049890000|2021-06-07 07:11:30|179.18|176.68|179.21|176.71|179.22|176.72|179.17|176.67|12
1623049900000|2021-06-07 07:11:40|179.22|176.72|179.13|176.63|179.22|176.72|179.12|176.62|16
1623049910000|2021-06-07 07:11:50|179.14|176.64|179.08|176.58|179.14|176.64|179.08|176.58|13
1623049920000|2021-06-07 07:12:00|179.09|176.59|179.14|176.64|179.16|176.66|179.09|176.59|20
1623049930000|2021-06-07 07:12:10|179.13|176.63|179.16|176.66|179.16|176.66|179.09|176.59|18
1623049940000|2021-06-07 07:12:20|179.12|176.62|179.06|176.56|179.12|176.62|179.05|176.55|12
1623049950000|2021-06-07 07:12:30|179.05|176.55|179.07|176.57|179.08|176.58|179.05|176.55|22
1623049960000|2021-06-07 07:12:40|179.05|176.55|179.01|176.51|179.05|176.55|178.98|176.48|14
1623049970000|2021-06-07 07:12:50|178.99|176.49|178.95|176.45|179.02|176.52|178.95|176.45|13
1623049980000|2021-06-07 07:13:00|178.96|176.46|178.98|176.48|179.02|176.52|178.96|176.46|10
1623049990000|2021-06-07 07:13:10|178.99|176.49|179|176.5|179.03|176.53|178.99|176.49|14
1623050000000|2021-06-07 07:13:20|179.01|176.51|179|176.5|179.01|176.51|178.98|176.48|6
1623050010000|2021-06-07 07:13:30|178.99|176.49|178.99|176.49|179|176.5|178.99|176.49|13
1623050020000|2021-06-07 07:13:40|178.98|176.48|178.98|176.48|178.98|176.48|178.97|176.47|3
1623050030000|2021-06-07 07:13:50|178.97|176.47|178.97|176.47|178.99|176.49|178.97|176.47|10
1623050040000|2021-06-07 07:14:00|178.93|176.43|178.94|176.44|178.95|176.45|178.84|176.34|17
1623050050000|2021-06-07 07:14:10|178.93|176.43|178.92|176.42|178.97|176.47|178.91|176.41|18
1623050060000|2021-06-07 07:14:20|178.91|176.41|178.99|176.49|179.02|176.52|178.91|176.41|16
1623050070000|2021-06-07 07:14:30|179.01|176.51|178.94|176.44|179.01|176.51|178.94|176.44|5
1623050080000|2021-06-07 07:14:40|178.95|176.45|178.95|176.45|178.95|176.45|178.94|176.44|3
1623050090000|2021-06-07 07:14:50|178.97|176.47|179|176.5|179.01|176.51|178.96|176.46|15
1623050100000|2021-06-07 07:15:00|178.99|176.49|178.98|176.48|179.05|176.55|178.97|176.47|17
1623050110000|2021-06-07 07:15:10|178.93|176.43|178.88|176.38|178.98|176.48|178.88|176.38|14
1623050120000|2021-06-07 07:15:20|178.89|176.39|178.87|176.37|178.9|176.4|178.86|176.36|12
1623050130000|2021-06-07 07:15:30|178.86|176.36|178.87|176.37|178.88|176.38|178.86|176.36|14
1623050140000|2021-06-07 07:15:40|178.86|176.36|178.87|176.37|178.87|176.37|178.86|176.36|6
1623050150000|2021-06-07 07:15:50|178.85|176.35|178.86|176.36|178.87|176.37|178.85|176.35|7
1623050160000|2021-06-07 07:16:00|178.85|176.35|178.82|176.32|178.85|176.35|178.82|176.32|4
1623050170000|2021-06-07 07:16:10|178.77|176.27|178.58|176.08|178.77|176.27|178.58|176.08|15
1623050180000|2021-06-07 07:16:20|178.59|176.09|178.59|176.09|178.59|176.09|178.58|176.08|5
1623050190000|2021-06-07 07:16:30|178.6|176.1|178.52|176.02|178.61|176.11|178.49|175.99|18
1623050200000|2021-06-07 07:16:40|178.53|176.03|178.53|176.03|178.54|176.04|178.5|176|16
1623050210000|2021-06-07 07:16:50|178.54|176.04|178.59|176.09|178.62|176.12|178.54|176.04|20
1623050220000|2021-06-07 07:17:00|178.6|176.1|178.54|176.04|178.63|176.13|178.53|176.03|20
1623050230000|2021-06-07 07:17:10|178.56|176.06|178.54|176.04|178.58|176.08|178.53|176.03|16
1623050240000|2021-06-07 07:17:20|178.55|176.05|178.57|176.07|178.61|176.11|178.54|176.04|21
1623050250000|2021-06-07 07:17:30|178.56|176.06|178.61|176.11|178.61|176.11|178.53|176.03|16
1623050260000|2021-06-07 07:17:40|178.62|176.12|178.44|175.94|178.62|176.12|178.44|175.94|18
1623050270000|2021-06-07 07:17:50|178.45|175.95|178.47|175.97|178.53|176.03|178.43|175.93|29
1623050280000|2021-06-07 07:18:00|178.46|175.96|178.38|175.88|178.48|175.98|178.38|175.88|22
1623050290000|2021-06-07 07:18:10|178.39|175.89|178.37|175.87|178.45|175.95|178.36|175.86|30
1623050300000|2021-06-07 07:18:20|178.36|175.86|178.08|175.58|178.37|175.87|178.08|175.58|17
1623050310000|2021-06-07 07:18:30|178.09|175.59|178.16|175.66|178.18|175.68|178|175.5|26
1623050320000|2021-06-07 07:18:40|178.21|175.71|178.17|175.67|178.23|175.73|178.17|175.67|21
1623050330000|2021-06-07 07:18:50|178.18|175.68|178.23|175.73|178.26|175.76|178.14|175.64|25
1623050340000|2021-06-07 07:19:00|178.22|175.72|178.33|175.83|178.36|175.86|178.21|175.71|23
1623050350000|2021-06-07 07:19:10|178.34|175.84|178.38|175.88|178.4|175.9|178.33|175.83|19
1623050360000|2021-06-07 07:19:20|178.39|175.89|178.45|175.95|178.46|175.96|178.37|175.87|17
1623050370000|2021-06-07 07:19:30|178.46|175.96|178.43|175.93|178.46|175.96|178.41|175.91|9
1623050380000|2021-06-07 07:19:40|178.44|175.94|178.48|175.98|178.48|175.98|178.41|175.91|18
1623050390000|2021-06-07 07:19:50|178.49|175.99|178.45|175.95|178.49|175.99|178.43|175.93|11
1623050400000|2021-06-07 07:20:00|178.46|175.96|178.5|176|178.5|176|178.45|175.95|9
1623050410000|2021-06-07 07:20:10|178.51|176.01|178.56|176.06|178.61|176.11|178.51|176.01|14
1623050420000|2021-06-07 07:20:20|178.55|176.05|178.53|176.03|178.57|176.07|178.48|175.98|20
1623050430000|2021-06-07 07:20:30|178.55|176.05|178.55|176.05|178.56|176.06|178.53|176.03|13
1623050440000|2021-06-07 07:20:40|178.51|176.01|178.53|176.03|178.55|176.05|178.49|175.99|18
1623050450000|2021-06-07 07:20:50|178.54|176.04|178.54|176.04|178.58|176.08|178.53|176.03|15
1623050460000|2021-06-07 07:21:00|178.55|176.05|178.7|176.2|178.7|176.2|178.53|176.03|15
1623050470000|2021-06-07 07:21:10|178.71|176.21|178.57|176.07|178.71|176.21|178.55|176.05|22
1623050480000|2021-06-07 07:21:20|178.56|176.06|178.56|176.06|178.57|176.07|178.54|176.04|12
1623050490000|2021-06-07 07:21:30|178.61|176.11|178.65|176.15|178.67|176.17|178.61|176.11|22
1623050500000|2021-06-07 07:21:40|178.64|176.14|178.66|176.16|178.7|176.2|178.61|176.11|21
1623050510000|2021-06-07 07:21:50|178.65|176.15|178.7|176.2|178.72|176.22|178.63|176.13|15
1623050520000|2021-06-07 07:22:00|178.76|176.26|178.75|176.25|178.81|176.31|178.74|176.24|23
1623050530000|2021-06-07 07:22:10|178.77|176.27|178.75|176.25|178.78|176.28|178.73|176.23|15
1623050540000|2021-06-07 07:22:20|178.76|176.26|178.77|176.27|178.78|176.28|178.74|176.24|13
1623050550000|2021-06-07 07:22:30|178.8|176.3|178.79|176.29|178.82|176.32|178.76|176.26|16
1623050560000|2021-06-07 07:22:40|178.81|176.31|178.9|176.4|178.91|176.41|178.81|176.31|21
1623050570000|2021-06-07 07:22:50|178.89|176.39|178.95|176.45|178.97|176.47|178.89|176.39|20
1623050580000|2021-06-07 07:23:00|178.93|176.43|178.98|176.48|179.01|176.51|178.93|176.43|18
1623050590000|2021-06-07 07:23:10|178.97|176.47|179.17|176.67|179.18|176.68|178.96|176.46|20
1623050600000|2021-06-07 07:23:20|179.16|176.66|179.06|176.56|179.17|176.67|179.06|176.56|15
1623050610000|2021-06-07 07:23:30|179.07|176.57|179.09|176.59|179.1|176.6|179.04|176.54|11
1623050620000|2021-06-07 07:23:40|179.08|176.58|179.07|176.57|179.13|176.63|179.07|176.57|17
1623050630000|2021-06-07 07:23:50|179.06|176.56|178.99|176.49|179.06|176.56|178.96|176.46|15
1623050640000|2021-06-07 07:24:00|179|176.5|178.99|176.49|179.01|176.51|178.96|176.46|15
1623050650000|2021-06-07 07:24:10|179.01|176.51|179.06|176.56|179.06|176.56|179.01|176.51|14
1623050660000|2021-06-07 07:24:20|179.09|176.59|179.11|176.61|179.17|176.67|179.05|176.55|21
1623050670000|2021-06-07 07:24:30|179.15|176.65|179.12|176.62|179.16|176.66|179.11|176.61|17
1623050680000|2021-06-07 07:24:40|179.14|176.64|179.11|176.61|179.14|176.64|179.11|176.61|4
1623050690000|2021-06-07 07:24:50|179.1|176.6|179.06|176.56|179.11|176.61|179.05|176.55|14
1623050700000|2021-06-07 07:25:00|179.07|176.57|179.07|176.57|179.08|176.58|179.05|176.55|9
1623050710000|2021-06-07 07:25:10|179.08|176.58|179.12|176.62|179.12|176.62|179.05|176.55|13
1623050720000|2021-06-07 07:25:20|179.13|176.63|179.15|176.65|179.16|176.66|179.11|176.61|17
1623050730000|2021-06-07 07:25:30|179.14|176.64|179.17|176.67|179.2|176.7|179.14|176.64|12
1623050740000|2021-06-07 07:25:40|179.16|176.66|179.13|176.63|179.16|176.66|179.1|176.6|24
1623050750000|2021-06-07 07:25:50|179.14|176.64|179.12|176.62|179.18|176.68|179.12|176.62|18
1623050760000|2021-06-07 07:26:00|179.13|176.63|179.13|176.63|179.14|176.64|179.11|176.61|6
1623050770000|2021-06-07 07:26:10|179.14|176.64|179.17|176.67|179.18|176.68|179.13|176.63|14
1623050780000|2021-06-07 07:26:20|179.18|176.68|179.16|176.66|179.18|176.68|179.13|176.63|19
1623050790000|2021-06-07 07:26:30|179.18|176.68|179.2|176.7|179.21|176.71|179.17|176.67|13
1623050800000|2021-06-07 07:26:40|179.18|176.68|179.19|176.69|179.19|176.69|179.18|176.68|2
1623050810000|2021-06-07 07:26:50|179.17|176.67|179.1|176.6|179.17|176.67|179.09|176.59|14
1623050820000|2021-06-07 07:27:00|179.09|176.59|179.12|176.62|179.14|176.64|179.09|176.59|18
1623050830000|2021-06-07 07:27:10|179.13|176.63|179.12|176.62|179.13|176.63|179.11|176.61|8
1623050840000|2021-06-07 07:27:20|179.11|176.61|179.15|176.65|179.15|176.65|179.11|176.61|12
1623050850000|2021-06-07 07:27:30|179.16|176.66|179.12|176.62|179.16|176.66|179.11|176.61|12
1623050860000|2021-06-07 07:27:40|179.13|176.63|179.11|176.61|179.13|176.63|179.11|176.61|7
1623050870000|2021-06-07 07:27:50|179.12|176.62|179.11|176.61|179.13|176.63|179.1|176.6|17
1623050880000|2021-06-07 07:28:00|179.13|176.63|179.02|176.52|179.13|176.63|179.02|176.52|16
1623050890000|2021-06-07 07:28:10|179|176.5|178.92|176.42|179.02|176.52|178.92|176.42|15
1623050900000|2021-06-07 07:28:20|178.93|176.43|178.93|176.43|178.94|176.44|178.9|176.4|15
1623050910000|2021-06-07 07:28:30|178.95|176.45|179|176.5|179.02|176.52|178.95|176.45|11
1623050920000|2021-06-07 07:28:40|178.99|176.49|178.99|176.49|179|176.5|178.97|176.47|9
1623050930000|2021-06-07 07:28:50|178.98|176.48|178.99|176.49|179|176.5|178.98|176.48|6
1623050940000|2021-06-07 07:29:00|178.98|176.48|178.98|176.48|178.99|176.49|178.96|176.46|9
1623050950000|2021-06-07 07:29:10|178.99|176.49|178.97|176.47|179.08|176.58|178.97|176.47|15
1623050960000|2021-06-07 07:29:20|178.96|176.46|178.98|176.48|178.98|176.48|178.95|176.45|11
1623050970000|2021-06-07 07:29:30|178.97|176.47|178.96|176.46|178.98|176.48|178.96|176.46|6
1623050980000|2021-06-07 07:29:40|178.95|176.45|178.92|176.42|178.97|176.47|178.91|176.41|11
1623050990000|2021-06-07 07:29:50|178.88|176.38|178.86|176.36|178.93|176.43|178.85|176.35|17
1623051000000|2021-06-07 07:30:00|178.87|176.37|178.82|176.32|178.89|176.39|178.78|176.28|19
1623051010000|2021-06-07 07:30:10|178.83|176.33|178.97|176.47|178.97|176.47|178.83|176.33|29
1623051020000|2021-06-07 07:30:20|178.98|176.48|179.02|176.52|179.02|176.52|178.95|176.45|19
1623051030000|2021-06-07 07:30:30|179.01|176.51|179.08|176.58|179.08|176.58|179|176.5|17
1623051040000|2021-06-07 07:30:40|179.07|176.57|179.16|176.66|179.16|176.66|179.07|176.57|12
1623051050000|2021-06-07 07:30:50|179.17|176.67|179.19|176.69|179.21|176.71|179.17|176.67|4
1623051060000|2021-06-07 07:31:00|179.2|176.7|179.2|176.7|179.22|176.72|179.19|176.69|6
1623051070000|2021-06-07 07:31:10|179.19|176.69|179.24|176.74|179.26|176.76|179.17|176.67|13
1623051080000|2021-06-07 07:31:20|179.27|176.77|179.23|176.73|179.27|176.77|179.2|176.7|18
1623051090000|2021-06-07 07:31:30|179.25|176.75|179.21|176.71|179.25|176.75|179.19|176.69|12
1623051100000|2021-06-07 07:31:40|179.2|176.7|179.22|176.72|179.22|176.72|179.18|176.68|15
1623051110000|2021-06-07 07:31:50|179.21|176.71|179.19|176.69|179.23|176.73|179.18|176.68|17
1623051120000|2021-06-07 07:32:00|179.18|176.68|179.18|176.68|179.19|176.69|179.16|176.66|15
1623051130000|2021-06-07 07:32:10|179.17|176.67|179.17|176.67|179.18|176.68|179.16|176.66|12
1623051140000|2021-06-07 07:32:20|179.16|176.66|179.17|176.67|179.17|176.67|179.16|176.66|2
1623051150000|2021-06-07 07:32:30|179.16|176.66|179.17|176.67|179.23|176.73|179.16|176.66|15
1623051160000|2021-06-07 07:32:40|179.18|176.68|179.15|176.65|179.18|176.68|179.15|176.65|12
1623051170000|2021-06-07 07:32:50|179.16|176.66|179.19|176.69|179.19|176.69|179.16|176.66|5
1623051180000|2021-06-07 07:33:00|179.2|176.7|179.27|176.77|179.27|176.77|179.18|176.68|17
1623051190000|2021-06-07 07:33:10|179.26|176.76|179.21|176.71|179.29|176.79|179.2|176.7|9
1623051200000|2021-06-07 07:33:20|179.22|176.72|179.25|176.75|179.3|176.8|179.21|176.71|19
1623051210000|2021-06-07 07:33:30|179.24|176.74|179.24|176.74|179.27|176.77|179.24|176.74|13
1623051220000|2021-06-07 07:33:40|179.23|176.73|179.24|176.74|179.26|176.76|179.22|176.72|13
1623051230000|2021-06-07 07:33:50|179.23|176.73|179.22|176.72|179.24|176.74|179.22|176.72|7
1623051240000|2021-06-07 07:34:00|179.21|176.71|179.29|176.79|179.29|176.79|179.2|176.7|19
1623051250000|2021-06-07 07:34:10|179.28|176.78|179.25|176.75|179.28|176.78|179.25|176.75|12
1623051260000|2021-06-07 07:34:20|179.24|176.74|179.25|176.75|179.26|176.76|179.24|176.74|5
1623051270000|2021-06-07 07:34:30|179.24|176.74|179.28|176.78|179.28|176.78|179.23|176.73|21
1623051280000|2021-06-07 07:34:40|179.29|176.79|179.25|176.75|179.29|176.79|179.25|176.75|7
1623051290000|2021-06-07 07:34:50|179.26|176.76|179.26|176.76|179.26|176.76|179.25|176.75|11
1623051300000|2021-06-07 07:35:00|179.28|176.78|179.25|176.75|179.28|176.78|179.24|176.74|16
1623051310000|2021-06-07 07:35:10|179.24|176.74|179.2|176.7|179.26|176.76|179.19|176.69|15
1623051320000|2021-06-07 07:35:20|179.21|176.71|179.17|176.67|179.21|176.71|179.17|176.67|9
1623051330000|2021-06-07 07:35:30|179.18|176.68|179.15|176.65|179.24|176.74|179.15|176.65|20
1623051340000|2021-06-07 07:35:40|179.17|176.67|179.16|176.66|179.17|176.67|179.12|176.62|10
1623051350000|2021-06-07 07:35:50|179.17|176.67|179.1|176.6|179.17|176.67|179.09|176.59|18
1623051360000|2021-06-07 07:36:00|179.11|176.61|179.13|176.63|179.15|176.65|179.09|176.59|12
1623051370000|2021-06-07 07:36:10|179.14|176.64|179.11|176.61|179.14|176.64|179.09|176.59|15
1623051380000|2021-06-07 07:36:20|179.12|176.62|179.11|176.61|179.13|176.63|179.09|176.59|10
1623051390000|2021-06-07 07:36:30|179.09|176.59|179.09|176.59|179.1|176.6|179.07|176.57|13
1623051400000|2021-06-07 07:36:40|179.1|176.6|179.11|176.61|179.12|176.62|179.1|176.6|11
1623051410000|2021-06-07 07:36:50|179.1|176.6|179.07|176.57|179.12|176.62|179.07|176.57|15
1623051420000|2021-06-07 07:37:00|179.1|176.6|179.07|176.57|179.15|176.65|179.07|176.57|24
1623051430000|2021-06-07 07:37:10|179.08|176.58|179.1|176.6|179.11|176.61|179.07|176.57|16
1623051440000|2021-06-07 07:37:20|179.11|176.61|179.1|176.6|179.12|176.62|179.1|176.6|10
1623051450000|2021-06-07 07:37:30|179.11|176.61|179.12|176.62|179.12|176.62|179.08|176.58|16
1623051460000|2021-06-07 07:37:40|179.1|176.6|179.12|176.62|179.12|176.62|179.09|176.59|18
1623051470000|2021-06-07 07:37:50|179.14|176.64|179.09|176.59|179.14|176.64|179.09|176.59|15
1623051480000|2021-06-07 07:38:00|179.11|176.61|179.1|176.6|179.13|176.63|179.09|176.59|12
1623051490000|2021-06-07 07:38:10|179.09|176.59|179.14|176.64|179.14|176.64|179.09|176.59|12
1623051500000|2021-06-07 07:38:20|179.13|176.63|179.12|176.62|179.13|176.63|179.1|176.6|20
1623051510000|2021-06-07 07:38:30|179.11|176.61|179.09|176.59|179.11|176.61|179.08|176.58|11
1623051520000|2021-06-07 07:38:40|179.13|176.63|179.14|176.64|179.16|176.66|179.11|176.61|17
1623051530000|2021-06-07 07:38:50|179.13|176.63|179.13|176.63|179.13|176.63|179.12|176.62|9
1623051540000|2021-06-07 07:39:00|179.15|176.65|179.24|176.74|179.26|176.76|179.15|176.65|13
1623051550000|2021-06-07 07:39:10|179.2|176.7|179.19|176.69|179.23|176.73|179.18|176.68|16
1623051560000|2021-06-07 07:39:20|179.18|176.68|179.22|176.72|179.23|176.73|179.18|176.68|16
1623051570000|2021-06-07 07:39:30|179.24|176.74|179.26|176.76|179.27|176.77|179.22|176.72|12
1623051580000|2021-06-07 07:39:40|179.27|176.77|179.27|176.77|179.32|176.82|179.25|176.75|23
1623051590000|2021-06-07 07:39:50|179.28|176.78|179.29|176.79|179.31|176.81|179.27|176.77|15
1623051600000|2021-06-07 07:40:00|179.3|176.8|179.29|176.79|179.3|176.8|179.29|176.79|6
1623051610000|2021-06-07 07:40:10|179.28|176.78|179.3|176.8|179.3|176.8|179.26|176.76|13
1623051620000|2021-06-07 07:40:20|179.28|176.78|179.33|176.83|179.34|176.84|179.28|176.78|13
1623051630000|2021-06-07 07:40:30|179.34|176.84|179.39|176.89|179.39|176.89|179.33|176.83|10
1623051640000|2021-06-07 07:40:40|179.4|176.9|179.41|176.91|179.43|176.93|179.39|176.89|11
1623051650000|2021-06-07 07:40:50|179.42|176.92|179.39|176.89|179.42|176.92|179.37|176.87|13
1623051660000|2021-06-07 07:41:00|179.38|176.88|179.41|176.91|179.41|176.91|179.38|176.88|10
1623051670000|2021-06-07 07:41:10|179.42|176.92|179.38|176.88|179.42|176.92|179.38|176.88|9
1623051680000|2021-06-07 07:41:20|179.39|176.89|179.31|176.81|179.39|176.89|179.31|176.81|6
1623051690000|2021-06-07 07:41:30|179.32|176.82|179.32|176.82|179.33|176.83|179.32|176.82|5
1623051700000|2021-06-07 07:41:40|179.33|176.83|179.33|176.83|179.36|176.86|179.31|176.81|10
1623051710000|2021-06-07 07:41:50|179.35|176.85|179.33|176.83|179.35|176.85|179.33|176.83|4
1623051720000|2021-06-07 07:42:00|179.34|176.84|179.28|176.78|179.34|176.84|179.25|176.75|17
1623051730000|2021-06-07 07:42:10|179.25|176.75|179.27|176.77|179.32|176.82|179.24|176.74|18
1623051740000|2021-06-07 07:42:20|179.33|176.83|179.29|176.79|179.36|176.86|179.28|176.78|18
1623051750000|2021-06-07 07:42:30|179.31|176.81|179.3|176.8|179.32|176.82|179.29|176.79|12
1623051760000|2021-06-07 07:42:40|179.31|176.81|179.31|176.81|179.33|176.83|179.29|176.79|15
1623051770000|2021-06-07 07:42:50|179.36|176.86|179.31|176.81|179.36|176.86|179.27|176.77|4
1623051780000|2021-06-07 07:43:00|179.32|176.82|179.36|176.86|179.36|176.86|179.27|176.77|11
1623051790000|2021-06-07 07:43:10|179.35|176.85|179.32|176.82|179.37|176.87|179.31|176.81|18
1623051800000|2021-06-07 07:43:20|179.31|176.81|179.33|176.83|179.35|176.85|179.31|176.81|6
1623051810000|2021-06-07 07:43:30|179.35|176.85|179.27|176.77|179.35|176.85|179.26|176.76|7
1623051820000|2021-06-07 07:43:40|179.26|176.76|179.24|176.74|179.32|176.82|179.24|176.74|12
1623051830000|2021-06-07 07:43:50|179.25|176.75|179.25|176.75|179.28|176.78|179.24|176.74|15
1623051840000|2021-06-07 07:44:00|179.28|176.78|179.28|176.78|179.29|176.79|179.26|176.76|12
1623051850000|2021-06-07 07:44:10|179.27|176.77|179.31|176.81|179.32|176.82|179.27|176.77|17
1623051860000|2021-06-07 07:44:20|179.33|176.83|179.35|176.85|179.4|176.9|179.28|176.78|24
1623051870000|2021-06-07 07:44:30|179.36|176.86|179.35|176.85|179.36|176.86|179.33|176.83|15
1623051880000|2021-06-07 07:44:40|179.34|176.84|179.34|176.84|179.35|176.85|179.33|176.83|10
1623051890000|2021-06-07 07:44:50|179.33|176.83|179.3|176.8|179.38|176.88|179.29|176.79|23
1623051900000|2021-06-07 07:45:00|179.29|176.79|179.31|176.81|179.34|176.84|179.28|176.78|10
1623051910000|2021-06-07 07:45:10|179.32|176.82|179.3|176.8|179.32|176.82|179.29|176.79|4
1623051920000|2021-06-07 07:45:20|179.31|176.81|179.31|176.81|179.31|176.81|179.29|176.79|6
1623051930000|2021-06-07 07:45:30|179.3|176.8|179.3|176.8|179.31|176.81|179.29|176.79|9
1623051940000|2021-06-07 07:45:40|179.29|176.79|179.29|176.79|179.33|176.83|179.24|176.74|10
1623051950000|2021-06-07 07:45:50|179.27|176.77|179.31|176.81|179.37|176.87|179.26|176.76|19
1623051960000|2021-06-07 07:46:00|179.32|176.82|179.34|176.84|179.37|176.87|179.26|176.76|20
1623051970000|2021-06-07 07:46:10|179.37|176.87|179.38|176.88|179.4|176.9|179.31|176.81|12
1623051980000|2021-06-07 07:46:20|179.37|176.87|179.39|176.89|179.4|176.9|179.35|176.85|17
1623051990000|2021-06-07 07:46:30|179.35|176.85|179.39|176.89|179.4|176.9|179.3|176.8|12
1623052000000|2021-06-07 07:46:40|179.4|176.9|179.35|176.85|179.4|176.9|179.33|176.83|10
1623052010000|2021-06-07 07:46:50|179.39|176.89|179.39|176.89|179.4|176.9|179.39|176.89|3
1623052020000|2021-06-07 07:47:00|179.33|176.83|179.34|176.84|179.35|176.85|179.33|176.83|17
1623052030000|2021-06-07 07:47:10|179.33|176.83|179.3|176.8|179.33|176.83|179.3|176.8|16
1623052040000|2021-06-07 07:47:20|179.31|176.81|179.31|176.81|179.35|176.85|179.28|176.78|15
1623052050000|2021-06-07 07:47:30|179.32|176.82|179.32|176.82|179.35|176.85|179.31|176.81|15
1623052060000|2021-06-07 07:47:40|179.33|176.83|179.34|176.84|179.34|176.84|179.32|176.82|8
1623052070000|2021-06-07 07:47:50|179.33|176.83|179.27|176.77|179.33|176.83|179.27|176.77|12
1623052080000|2021-06-07 07:48:00|179.28|176.78|179.28|176.78|179.28|176.78|179.28|176.78|1
1623052090000|2021-06-07 07:48:10|179.31|176.81|179.33|176.83|179.34|176.84|179.28|176.78|13
1623052100000|2021-06-07 07:48:20|179.34|176.84|179.34|176.84|179.35|176.85|179.32|176.82|22
1623052110000|2021-06-07 07:48:30|179.35|176.85|179.33|176.83|179.35|176.85|179.33|176.83|18
1623052120000|2021-06-07 07:48:40|179.34|176.84|179.32|176.82|179.37|176.87|179.32|176.82|8
1623052130000|2021-06-07 07:48:50|179.33|176.83|179.34|176.84|179.36|176.86|179.32|176.82|17
1623052140000|2021-06-07 07:49:00|179.35|176.85|179.33|176.83|179.35|176.85|179.32|176.82|8
1623052150000|2021-06-07 07:49:10|179.39|176.89|179.35|176.85|179.39|176.89|179.31|176.81|18
1623052160000|2021-06-07 07:49:20|179.4|176.9|179.46|176.96|179.51|177.01|179.4|176.9|12
1623052170000|2021-06-07 07:49:30|179.45|176.95|179.43|176.93|179.48|176.98|179.43|176.93|7
1623052180000|2021-06-07 07:49:40|179.42|176.92|179.43|176.93|179.43|176.93|179.36|176.86|13
1623052190000|2021-06-07 07:49:50|179.42|176.92|179.42|176.92|179.43|176.93|179.41|176.91|12
1623052200000|2021-06-07 07:50:00|179.44|176.94|179.35|176.85|179.45|176.95|179.34|176.84|21
1623052210000|2021-06-07 07:50:10|179.34|176.84|179.35|176.85|179.37|176.87|179.34|176.84|15
1623052220000|2021-06-07 07:50:20|179.34|176.84|179.4|176.9|179.42|176.92|179.34|176.84|16
1623052230000|2021-06-07 07:50:30|179.41|176.91|179.36|176.86|179.41|176.91|179.35|176.85|19
1623052240000|2021-06-07 07:50:40|179.34|176.84|179.32|176.82|179.35|176.85|179.29|176.79|12
1623052250000|2021-06-07 07:50:50|179.29|176.79|179.28|176.78|179.32|176.82|179.27|176.77|16
1623052260000|2021-06-07 07:51:00|179.29|176.79|179.17|176.67|179.29|176.79|179.17|176.67|16
1623052270000|2021-06-07 07:51:10|179.18|176.68|179.29|176.79|179.29|176.79|179.18|176.68|18
1623052280000|2021-06-07 07:51:20|179.28|176.78|179.24|176.74|179.33|176.83|179.24|176.74|12
1623052290000|2021-06-07 07:51:30|179.23|176.73|179.29|176.79|179.3|176.8|179.23|176.73|18
1623052300000|2021-06-07 07:51:40|179.26|176.76|179.22|176.72|179.28|176.78|179.22|176.72|13
1623052310000|2021-06-07 07:51:50|179.23|176.73|179.18|176.68|179.24|176.74|179.16|176.66|16
1623052320000|2021-06-07 07:52:00|179.19|176.69|179.26|176.76|179.28|176.78|179.15|176.65|22
1623052330000|2021-06-07 07:52:10|179.27|176.77|179.28|176.78|179.28|176.78|179.23|176.73|12
1623052340000|2021-06-07 07:52:20|179.29|176.79|179.37|176.87|179.38|176.88|179.27|176.77|15
1623052350000|2021-06-07 07:52:30|179.38|176.88|179.34|176.84|179.38|176.88|179.34|176.84|14
1623052360000|2021-06-07 07:52:40|179.33|176.83|179.29|176.79|179.33|176.83|179.29|176.79|4
1623052370000|2021-06-07 07:52:50|179.27|176.77|179.27|176.77|179.27|176.77|179.27|176.77|1
1623052380000|2021-06-07 07:53:00|179.26|176.76|179.18|176.68|179.26|176.76|179.18|176.68|10
1623052390000|2021-06-07 07:53:10|179.17|176.67|179.06|176.56|179.18|176.68|179.05|176.55|19
1623052400000|2021-06-07 07:53:20|179.07|176.57|179.06|176.56|179.07|176.57|179.06|176.56|8
1623052410000|2021-06-07 07:53:30|179.07|176.57|179.09|176.59|179.13|176.63|179.07|176.57|19
1623052420000|2021-06-07 07:53:40|179.1|176.6|179.16|176.66|179.19|176.69|179.1|176.6|19
1623052430000|2021-06-07 07:53:50|179.17|176.67|179.18|176.68|179.18|176.68|179.16|176.66|10
1623052440000|2021-06-07 07:54:00|179.17|176.67|179.18|176.68|179.19|176.69|179.17|176.67|10
1623052450000|2021-06-07 07:54:10|179.16|176.66|179.15|176.65|179.16|176.66|179.12|176.62|16
1623052460000|2021-06-07 07:54:20|179.17|176.67|179.19|176.69|179.24|176.74|179.14|176.64|11
1623052470000|2021-06-07 07:54:30|179.2|176.7|179.27|176.77|179.28|176.78|179.19|176.69|22
1623052480000|2021-06-07 07:54:40|179.28|176.78|179.32|176.82|179.33|176.83|179.28|176.78|16
1623052490000|2021-06-07 07:54:50|179.33|176.83|179.34|176.84|179.4|176.9|179.31|176.81|17
1623052500000|2021-06-07 07:55:00|179.33|176.83|179.28|176.78|179.38|176.88|179.28|176.78|26
1623052510000|2021-06-07 07:55:10|179.27|176.77|179.24|176.74|179.28|176.78|179.24|176.74|11
1623052520000|2021-06-07 07:55:20|179.25|176.75|179.23|176.73|179.25|176.75|179.23|176.73|15
1623052530000|2021-06-07 07:55:30|179.25|176.75|179.27|176.77|179.28|176.78|179.23|176.73|16
1623052540000|2021-06-07 07:55:40|179.28|176.78|179.2|176.7|179.28|176.78|179.17|176.67|17
1623052550000|2021-06-07 07:55:50|179.21|176.71|179.18|176.68|179.25|176.75|179.18|176.68|14
1623052560000|2021-06-07 07:56:00|179.16|176.66|179.17|176.67|179.24|176.74|179.16|176.66|15
1623052570000|2021-06-07 07:56:10|179.15|176.65|179.18|176.68|179.19|176.69|179.15|176.65|8
1623052580000|2021-06-07 07:56:20|179.16|176.66|179.17|176.67|179.17|176.67|179.16|176.66|2
1623052590000|2021-06-07 07:56:30|179.18|176.68|179.21|176.71|179.22|176.72|179.18|176.68|8
1623052600000|2021-06-07 07:56:40|179.22|176.72|179.17|176.67|179.22|176.72|179.17|176.67|15
1623052610000|2021-06-07 07:56:50|179.16|176.66|179.16|176.66|179.17|176.67|179.14|176.64|7
1623052620000|2021-06-07 07:57:00|179.17|176.67|179.17|176.67|179.17|176.67|179.17|176.67|1
1623052630000|2021-06-07 07:57:10|179.16|176.66|179.16|176.66|179.16|176.66|179.16|176.66|1
1623052640000|2021-06-07 07:57:20|179.17|176.67|179.19|176.69|179.21|176.71|179.17|176.67|4
1623052650000|2021-06-07 07:57:30|179.2|176.7|179.17|176.67|179.2|176.7|179.16|176.66|12
1623052660000|2021-06-07 07:57:40|179.18|176.68|179.19|176.69|179.19|176.69|179.16|176.66|4
1623052670000|2021-06-07 07:57:50|179.21|176.71|179.2|176.7|179.22|176.72|179.17|176.67|10
1623052680000|2021-06-07 07:58:00|179.21|176.71|179.24|176.74|179.24|176.74|179.2|176.7|3
1623052690000|2021-06-07 07:58:10|179.22|176.72|179.18|176.68|179.29|176.79|179.18|176.68|11
1623052700000|2021-06-07 07:58:20|179.17|176.67|179.13|176.63|179.29|176.79|179.12|176.62|19
1623052710000|2021-06-07 07:58:30|179.14|176.64|179.13|176.63|179.14|176.64|179.12|176.62|4
1623052720000|2021-06-07 07:58:40|179.16|176.66|179.2|176.7|179.2|176.7|179.15|176.65|4
1623052730000|2021-06-07 07:58:50|179.15|176.65|179.22|176.72|179.29|176.79|179.14|176.64|9
1623052740000|2021-06-07 07:59:00|179.29|176.79|179.24|176.74|179.29|176.79|179.23|176.73|9
1623052750000|2021-06-07 07:59:10|179.23|176.73|179.29|176.79|179.29|176.79|179.23|176.73|3
1623052760000|2021-06-07 07:59:20|179.26|176.76|179.17|176.67|179.26|176.76|179.17|176.67|7
1623052770000|2021-06-07 07:59:30|179.18|176.68|179.15|176.65|179.19|176.69|179.13|176.63|12
1623052780000|2021-06-07 07:59:40|179.16|176.66|179.14|176.64|179.17|176.67|179.14|176.64|9
1623052790000|2021-06-07 07:59:50|179.15|176.65|179.2|176.7|179.29|176.79|179.14|176.64|17
1623052800000|2021-06-07 08:00:00|179.19|176.69|179.21|176.71|179.24|176.74|179.19|176.69|12
1623052810000|2021-06-07 08:00:10|179.2|176.7|179.33|176.83|179.33|176.83|179.18|176.68|13
1623052820000|2021-06-07 08:00:20|179.35|176.85|179.37|176.87|179.39|176.89|179.35|176.85|9
1623052830000|2021-06-07 08:00:30|179.36|176.86|179.29|176.79|179.37|176.87|179.28|176.78|13
1623052840000|2021-06-07 08:00:40|179.3|176.8|179.35|176.85|179.37|176.87|179.29|176.79|11
1623052850000|2021-06-07 08:00:50|179.36|176.86|179.3|176.8|179.37|176.87|179.29|176.79|11
1623052860000|2021-06-07 08:01:00|179.29|176.79|179.29|176.79|179.31|176.81|179.29|176.79|8
1623052870000|2021-06-07 08:01:10|179.3|176.8|179.3|176.8|179.3|176.8|179.29|176.79|7
1623052880000|2021-06-07 08:01:20|179.29|176.79|179.34|176.84|179.34|176.84|179.29|176.79|7
1623052890000|2021-06-07 08:01:30|179.31|176.81|179.38|176.88|179.39|176.89|179.31|176.81|8
1623052900000|2021-06-07 08:01:40|179.35|176.85|179.41|176.91|179.41|176.91|179.35|176.85|8
1623052910000|2021-06-07 08:01:50|179.37|176.87|179.43|176.93|179.46|176.96|179.37|176.87|18
1623052920000|2021-06-07 08:02:00|179.44|176.94|179.84|177.34|179.88|177.38|179.44|176.94|20
1623052930000|2021-06-07 08:02:10|179.88|177.38|179.94|177.44|179.95|177.45|179.77|177.27|20
1623052940000|2021-06-07 08:02:20|179.95|177.45|179.81|177.31|179.95|177.45|179.81|177.31|11
1623052950000|2021-06-07 08:02:30|179.82|177.32|179.89|177.39|179.9|177.4|179.82|177.32|17
1623052960000|2021-06-07 08:02:40|179.88|177.38|179.79|177.29|179.88|177.38|179.79|177.29|18
1623052970000|2021-06-07 08:02:50|179.78|177.28|179.7|177.2|179.79|177.29|179.58|177.08|18
1623052980000|2021-06-07 08:03:00|179.69|177.19|179.72|177.22|179.75|177.25|179.67|177.17|17
1623052990000|2021-06-07 08:03:10|179.71|177.21|179.59|177.09|179.71|177.21|179.58|177.08|15
1623053000000|2021-06-07 08:03:20|179.58|177.08|179.54|177.04|179.61|177.11|179.54|177.04|15
1623053010000|2021-06-07 08:03:30|179.55|177.05|179.49|176.99|179.55|177.05|179.44|176.94|21
1623053020000|2021-06-07 08:03:40|179.5|177|179.44|176.94|179.52|177.02|179.42|176.92|14
1623053030000|2021-06-07 08:03:50|179.45|176.95|179.43|176.93|179.46|176.96|179.43|176.93|15
1623053040000|2021-06-07 08:04:00|179.38|176.88|179.44|176.94|179.47|176.97|179.38|176.88|13
1623053050000|2021-06-07 08:04:10|179.42|176.92|179.39|176.89|179.42|176.92|179.39|176.89|9
1623053060000|2021-06-07 08:04:20|179.4|176.9|179.32|176.82|179.4|176.9|179.31|176.81|11
1623053070000|2021-06-07 08:04:30|179.31|176.81|179.22|176.72|179.32|176.82|179.22|176.72|15
1623053080000|2021-06-07 08:04:40|179.23|176.73|179.19|176.69|179.23|176.73|179.19|176.69|8
1623053090000|2021-06-07 08:04:50|179.12|176.62|179.13|176.63|179.15|176.65|179.12|176.62|8
1623053100000|2021-06-07 08:05:00|179.15|176.65|179.08|176.58|179.17|176.67|179.08|176.58|8
1623053110000|2021-06-07 08:05:10|179.09|176.59|179.09|176.59|179.16|176.66|179.05|176.55|13
1623053120000|2021-06-07 08:05:20|179.05|176.55|179.03|176.53|179.06|176.56|179.03|176.53|22
1623053130000|2021-06-07 08:05:30|179.04|176.54|178.84|176.34|179.06|176.56|178.82|176.32|20
1623053140000|2021-06-07 08:05:40|178.83|176.33|178.9|176.4|178.93|176.43|178.8|176.3|11
1623053150000|2021-06-07 08:05:50|178.89|176.39|179.1|176.6|179.1|176.6|178.89|176.39|14
1623053160000|2021-06-07 08:06:00|179.09|176.59|178.8|176.3|179.09|176.59|178.8|176.3|25
1623053170000|2021-06-07 08:06:10|178.79|176.29|178.75|176.25|178.8|176.3|178.71|176.21|20
1623053180000|2021-06-07 08:06:20|178.76|176.26|178.63|176.13|178.76|176.26|178.62|176.12|21
1623053190000|2021-06-07 08:06:30|178.61|176.11|178.65|176.15|178.72|176.22|178.6|176.1|24
1623053200000|2021-06-07 08:06:40|178.63|176.13|178.63|176.13|178.63|176.13|178.61|176.11|6
1623053210000|2021-06-07 08:06:50|178.64|176.14|178.66|176.16|178.73|176.23|178.63|176.13|22
1623053220000|2021-06-07 08:07:00|178.64|176.14|178.79|176.29|178.84|176.34|178.64|176.14|23
1623053230000|2021-06-07 08:07:10|178.8|176.3|178.81|176.31|178.86|176.36|178.79|176.29|20
1623053240000|2021-06-07 08:07:20|178.8|176.3|178.69|176.19|178.8|176.3|178.69|176.19|17
1623053250000|2021-06-07 08:07:30|178.7|176.2|178.78|176.28|178.78|176.28|178.69|176.19|11
1623053260000|2021-06-07 08:07:40|178.77|176.27|178.84|176.34|178.85|176.35|178.77|176.27|13
1623053270000|2021-06-07 08:07:50|178.82|176.32|179|176.5|179|176.5|178.82|176.32|14
1623053280000|2021-06-07 08:08:00|178.99|176.49|178.9|176.4|179.07|176.57|178.9|176.4|21
1623053290000|2021-06-07 08:08:10|178.91|176.41|178.87|176.37|178.91|176.41|178.86|176.36|7
1623053300000|2021-06-07 08:08:20|178.89|176.39|178.91|176.41|178.92|176.42|178.89|176.39|8
1623053310000|2021-06-07 08:08:30|178.92|176.42|179|176.5|179.01|176.51|178.91|176.41|15
1623053320000|2021-06-07 08:08:40|179.01|176.51|179.1|176.6|179.11|176.61|179|176.5|15
1623053330000|2021-06-07 08:08:50|179.11|176.61|179.06|176.56|179.11|176.61|179|176.5|17
1623053340000|2021-06-07 08:09:00|179.05|176.55|178.91|176.41|179.05|176.55|178.91|176.41|12
1623053350000|2021-06-07 08:09:10|178.92|176.42|178.96|176.46|178.96|176.46|178.91|176.41|10
1623053360000|2021-06-07 08:09:20|178.95|176.45|178.92|176.42|178.96|176.46|178.92|176.42|8
1623053370000|2021-06-07 08:09:30|178.91|176.41|178.85|176.35|178.91|176.41|178.83|176.33|12
1623053380000|2021-06-07 08:09:40|178.86|176.36|178.9|176.4|178.93|176.43|178.86|176.36|10
1623053390000|2021-06-07 08:09:50|178.91|176.41|178.88|176.38|178.92|176.42|178.87|176.37|11
1623053400000|2021-06-07 08:10:00|178.86|176.36|178.89|176.39|178.97|176.47|178.86|176.36|13
1623053410000|2021-06-07 08:10:10|178.88|176.38|178.96|176.46|178.97|176.47|178.88|176.38|15
1623053420000|2021-06-07 08:10:20|178.97|176.47|178.98|176.48|178.98|176.48|178.96|176.46|13
1623053430000|2021-06-07 08:10:30|178.99|176.49|179.01|176.51|179.02|176.52|178.95|176.45|18
1623053440000|2021-06-07 08:10:40|179.02|176.52|179.02|176.52|179.03|176.53|179.01|176.51|8
1623053450000|2021-06-07 08:10:50|179.01|176.51|179.04|176.54|179.07|176.57|179.01|176.51|17
1623053460000|2021-06-07 08:11:00|179.05|176.55|178.99|176.49|179.05|176.55|178.95|176.45|11
1623053470000|2021-06-07 08:11:10|179|176.5|179.11|176.61|179.11|176.61|178.97|176.47|13
1623053480000|2021-06-07 08:11:20|179.12|176.62|179.13|176.63|179.13|176.63|179.1|176.6|12
1623053490000|2021-06-07 08:11:30|179.12|176.62|179.16|176.66|179.18|176.68|179.12|176.62|12
1623053500000|2021-06-07 08:11:40|179.17|176.67|179.21|176.71|179.21|176.71|179.14|176.64|13
1623053510000|2021-06-07 08:11:50|179.2|176.7|179.17|176.67|179.2|176.7|179.17|176.67|12
1623053520000|2021-06-07 08:12:00|179.16|176.66|179.16|176.66|179.17|176.67|179.16|176.66|11
1623053530000|2021-06-07 08:12:10|179.15|176.65|179.2|176.7|179.22|176.72|179.15|176.65|8
1623053540000|2021-06-07 08:12:20|179.19|176.69|179.2|176.7|179.21|176.71|179.18|176.68|17
1623053550000|2021-06-07 08:12:30|179.19|176.69|179.21|176.71|179.22|176.72|179.18|176.68|11
1623053560000|2021-06-07 08:12:40|179.2|176.7|179.19|176.69|179.22|176.72|179.18|176.68|12
1623053570000|2021-06-07 08:12:50|179.2|176.7|179.24|176.74|179.25|176.75|179.18|176.68|17
1623053580000|2021-06-07 08:13:00|179.25|176.75|179.12|176.62|179.25|176.75|179.12|176.62|13
1623053590000|2021-06-07 08:13:10|179.13|176.63|179.14|176.64|179.15|176.65|179.13|176.63|9
1623053600000|2021-06-07 08:13:20|179.12|176.62|179.05|176.55|179.12|176.62|179.04|176.54|9
1623053610000|2021-06-07 08:13:30|179.06|176.56|178.95|176.45|179.06|176.56|178.95|176.45|21
1623053620000|2021-06-07 08:13:40|178.93|176.43|178.91|176.41|178.96|176.46|178.9|176.4|15
1623053630000|2021-06-07 08:13:50|178.9|176.4|178.94|176.44|178.98|176.48|178.9|176.4|21
1623053640000|2021-06-07 08:14:00|178.95|176.45|178.92|176.42|178.96|176.46|178.9|176.4|15
1623053650000|2021-06-07 08:14:10|178.91|176.41|178.88|176.38|178.91|176.41|178.88|176.38|11
1623053660000|2021-06-07 08:14:20|178.86|176.36|178.92|176.42|178.93|176.43|178.84|176.34|18
1623053670000|2021-06-07 08:14:30|178.91|176.41|178.93|176.43|178.94|176.44|178.91|176.41|13
1623053680000|2021-06-07 08:14:40|178.94|176.44|178.9|176.4|178.94|176.44|178.9|176.4|11
1623053690000|2021-06-07 08:14:50|178.91|176.41|178.89|176.39|178.92|176.42|178.89|176.39|7
1623053700000|2021-06-07 08:15:00|178.88|176.38|178.9|176.4|178.9|176.4|178.88|176.38|7
1623053710000|2021-06-07 08:15:10|178.91|176.41|178.95|176.45|178.97|176.47|178.91|176.41|14
1623053720000|2021-06-07 08:15:20|178.97|176.47|179.04|176.54|179.04|176.54|178.95|176.45|8
1623053730000|2021-06-07 08:15:30|179.05|176.55|179|176.5|179.07|176.57|178.99|176.49|17
1623053740000|2021-06-07 08:15:40|178.99|176.49|179.02|176.52|179.04|176.54|178.99|176.49|15
1623053750000|2021-06-07 08:15:50|179.05|176.55|179.03|176.53|179.05|176.55|179.02|176.52|10
1623053760000|2021-06-07 08:16:00|179.04|176.54|179.06|176.56|179.07|176.57|179.01|176.51|15
1623053770000|2021-06-07 08:16:10|179.07|176.57|179.05|176.55|179.08|176.58|179.05|176.55|11
1623053780000|2021-06-07 08:16:20|179.06|176.56|179.1|176.6|179.12|176.62|179.05|176.55|16
1623053790000|2021-06-07 08:16:30|179.11|176.61|179.07|176.57|179.11|176.61|179.03|176.53|12
1623053800000|2021-06-07 08:16:40|179.06|176.56|179.03|176.53|179.06|176.56|179.02|176.52|12
1623053810000|2021-06-07 08:16:50|179.01|176.51|179.02|176.52|179.05|176.55|178.99|176.49|16
1623053820000|2021-06-07 08:17:00|179.03|176.53|179.11|176.61|179.11|176.61|179.02|176.52|18
1623053830000|2021-06-07 08:17:10|179.1|176.6|179.09|176.59|179.12|176.62|179.08|176.58|16
1623053840000|2021-06-07 08:17:20|179.1|176.6|179.14|176.64|179.14|176.64|179.09|176.59|11
1623053850000|2021-06-07 08:17:30|179.15|176.65|179.14|176.64|179.15|176.65|179.1|176.6|9
1623053860000|2021-06-07 08:17:40|179.15|176.65|179.12|176.62|179.15|176.65|179.12|176.62|8
1623053870000|2021-06-07 08:17:50|179.11|176.61|179.09|176.59|179.12|176.62|179.08|176.58|13
1623053880000|2021-06-07 08:18:00|179.08|176.58|179.09|176.59|179.09|176.59|179.05|176.55|14
1623053890000|2021-06-07 08:18:10|179.1|176.6|179.08|176.58|179.1|176.6|179.08|176.58|12
1623053900000|2021-06-07 08:18:20|179.06|176.56|179.09|176.59|179.09|176.59|179.05|176.55|11
1623053910000|2021-06-07 08:18:30|179.1|176.6|179.06|176.56|179.12|176.62|179.06|176.56|17
1623053920000|2021-06-07 08:18:40|179.05|176.55|179.06|176.56|179.07|176.57|179.05|176.55|8
1623053930000|2021-06-07 08:18:50|179.07|176.57|179.08|176.58|179.08|176.58|179.06|176.56|10
1623053940000|2021-06-07 08:19:00|179.09|176.59|178.79|176.29|179.09|176.59|178.68|176.18|19
1623053950000|2021-06-07 08:19:10|178.82|176.32|178.87|176.37|178.89|176.39|178.79|176.29|21
1623053960000|2021-06-07 08:19:20|178.86|176.36|178.74|176.24|178.86|176.36|178.74|176.24|23
1623053970000|2021-06-07 08:19:30|178.76|176.26|178.59|176.09|178.76|176.26|178.58|176.08|12
1623053980000|2021-06-07 08:19:40|178.6|176.1|178.56|176.06|178.64|176.14|178.56|176.06|17
1623053990000|2021-06-07 08:19:50|178.51|176.01|178.44|175.94|178.6|176.1|178.44|175.94|20
1623054000000|2021-06-07 08:20:00|178.43|175.93|178.48|175.98|178.5|176|178.41|175.91|29
1623054010000|2021-06-07 08:20:10|178.49|175.99|178.51|176.01|178.54|176.04|178.48|175.98|23
1623054020000|2021-06-07 08:20:20|178.52|176.02|178.54|176.04|178.57|176.07|178.52|176.02|16
1623054030000|2021-06-07 08:20:30|178.55|176.05|178.58|176.08|178.59|176.09|178.53|176.03|12
1623054040000|2021-06-07 08:20:40|178.59|176.09|178.67|176.17|178.68|176.18|178.57|176.07|24
1623054050000|2021-06-07 08:20:50|178.68|176.18|178.66|176.16|178.7|176.2|178.64|176.14|15
1623054060000|2021-06-07 08:21:00|178.67|176.17|178.65|176.15|178.7|176.2|178.65|176.15|23
1623054070000|2021-06-07 08:21:10|178.67|176.17|178.58|176.08|178.67|176.17|178.55|176.05|28
1623054080000|2021-06-07 08:21:20|178.57|176.07|178.56|176.06|178.57|176.07|178.53|176.03|9
1623054090000|2021-06-07 08:21:30|178.55|176.05|178.56|176.06|178.6|176.1|178.54|176.04|21
1623054100000|2021-06-07 08:21:40|178.55|176.05|178.58|176.08|178.65|176.15|178.52|176.02|23
1623054110000|2021-06-07 08:21:50|178.57|176.07|178.6|176.1|178.63|176.13|178.56|176.06|22
1623054120000|2021-06-07 08:22:00|178.59|176.09|178.54|176.04|178.6|176.1|178.54|176.04|19
1623054130000|2021-06-07 08:22:10|178.55|176.05|178.55|176.05|178.59|176.09|178.53|176.03|25
1623054140000|2021-06-07 08:22:20|178.52|176.02|178.48|175.98|178.52|176.02|178.46|175.96|11
1623054150000|2021-06-07 08:22:30|178.47|175.97|178.49|175.99|178.49|175.99|178.45|175.95|10
1623054160000|2021-06-07 08:22:40|178.51|176.01|178.47|175.97|178.51|176.01|178.46|175.96|15
1623054170000|2021-06-07 08:22:50|178.48|175.98|178.45|175.95|178.48|175.98|178.45|175.95|11
1623054180000|2021-06-07 08:23:00|178.44|175.94|178.54|176.04|178.55|176.05|178.43|175.93|17
1623054190000|2021-06-07 08:23:10|178.53|176.03|178.57|176.07|178.57|176.07|178.53|176.03|21
1623054200000|2021-06-07 08:23:20|178.56|176.06|178.55|176.05|178.57|176.07|178.52|176.02|17
1623054210000|2021-06-07 08:23:30|178.56|176.06|178.55|176.05|178.56|176.06|178.53|176.03|20
1623054220000|2021-06-07 08:23:40|178.56|176.06|178.55|176.05|178.56|176.06|178.52|176.02|16
1623054230000|2021-06-07 08:23:50|178.54|176.04|178.53|176.03|178.55|176.05|178.52|176.02|13
1623054240000|2021-06-07 08:24:00|178.54|176.04|178.53|176.03|178.55|176.05|178.51|176.01|13
1623054250000|2021-06-07 08:24:10|178.48|175.98|178.45|175.95|178.48|175.98|178.42|175.92|19
1623054260000|2021-06-07 08:24:20|178.47|175.97|178.44|175.94|178.47|175.97|178.44|175.94|11
1623054270000|2021-06-07 08:24:30|178.43|175.93|178.39|175.89|178.44|175.94|178.36|175.86|14
1623054280000|2021-06-07 08:24:40|178.4|175.9|178.37|175.87|178.41|175.91|178.37|175.87|9
1623054290000|2021-06-07 08:24:50|178.38|175.88|178.38|175.88|178.39|175.89|178.38|175.88|7
1623054300000|2021-06-07 08:25:00|178.39|175.89|178.22|175.72|178.39|175.89|178.17|175.67|22
1623054310000|2021-06-07 08:25:10|178.23|175.73|178.12|175.62|178.24|175.74|178.1|175.6|21
1623054320000|2021-06-07 08:25:20|178.11|175.61|178.08|175.58|178.12|175.62|178.08|175.58|21
1623054330000|2021-06-07 08:25:30|178.07|175.57|178.07|175.57|178.09|175.59|178.05|175.55|14
1623054340000|2021-06-07 08:25:40|178.09|175.59|178.07|175.57|178.09|175.59|178.03|175.53|11
1623054350000|2021-06-07 08:25:50|178.04|175.54|178.24|175.74|178.26|175.76|178.03|175.53|29
1623054360000|2021-06-07 08:26:00|178.22|175.72|178.25|175.75|178.31|175.81|178.22|175.72|20
1623054370000|2021-06-07 08:26:10|178.26|175.76|178.35|175.85|178.35|175.85|178.25|175.75|20
1623054380000|2021-06-07 08:26:20|178.36|175.86|178.34|175.84|178.37|175.87|178.33|175.83|16
1623054390000|2021-06-07 08:26:30|178.35|175.85|178.34|175.84|178.36|175.86|178.33|175.83|14
1623054400000|2021-06-07 08:26:40|178.33|175.83|178.37|175.87|178.38|175.88|178.33|175.83|17
1623054410000|2021-06-07 08:26:50|178.36|175.86|178.34|175.84|178.38|175.88|178.34|175.84|18
1623054420000|2021-06-07 08:27:00|178.35|175.85|178.32|175.82|178.36|175.86|178.28|175.78|22
1623054430000|2021-06-07 08:27:10|178.31|175.81|178.29|175.79|178.31|175.81|178.29|175.79|9
1623054440000|2021-06-07 08:27:20|178.3|175.8|178.29|175.79|178.31|175.81|178.29|175.79|7
1623054450000|2021-06-07 08:27:30|178.28|175.78|178.22|175.72|178.28|175.78|178.18|175.68|18
1623054460000|2021-06-07 08:27:40|178.21|175.71|178.25|175.75|178.26|175.76|178.21|175.71|9
1623054470000|2021-06-07 08:27:50|178.28|175.78|178.29|175.79|178.29|175.79|178.25|175.75|12
1623054480000|2021-06-07 08:28:00|178.28|175.78|178.35|175.85|178.35|175.85|178.26|175.76|9
1623054490000|2021-06-07 08:28:10|178.36|175.86|178.37|175.87|178.37|175.87|178.34|175.84|5
1623054500000|2021-06-07 08:28:20|178.38|175.88|178.39|175.89|178.39|175.89|178.38|175.88|4
1623054510000|2021-06-07 08:28:30|178.38|175.88|178.4|175.9|178.42|175.92|178.38|175.88|8
1623054520000|2021-06-07 08:28:40|178.46|175.96|178.46|175.96|178.49|175.99|178.46|175.96|8
1623054530000|2021-06-07 08:28:50|178.45|175.95|178.46|175.96|178.46|175.96|178.45|175.95|2
1623054540000|2021-06-07 08:29:00|178.47|175.97|178.48|175.98|178.48|175.98|178.47|175.97|2
1623054550000|2021-06-07 08:29:10|178.51|176.01|178.42|175.92|178.52|176.02|178.42|175.92|11
1623054560000|2021-06-07 08:29:20|178.41|175.91|178.41|175.91|178.41|175.91|178.41|175.91|1
1623054570000|2021-06-07 08:29:30|178.4|175.9|178.46|175.96|178.46|175.96|178.4|175.9|4
1623054580000|2021-06-07 08:29:40|178.44|175.94|178.38|175.88|178.44|175.94|178.37|175.87|11
1623054590000|2021-06-07 08:29:50|178.39|175.89|178.36|175.86|178.39|175.89|178.36|175.86|4
1623054600000|2021-06-07 08:30:00|178.38|175.88|178.56|176.06|178.59|176.09|178.38|175.88|21
1623054610000|2021-06-07 08:30:10|178.57|176.07|178.58|176.08|178.59|176.09|178.56|176.06|10
1623054620000|2021-06-07 08:30:20|178.59|176.09|178.68|176.18|178.68|176.18|178.57|176.07|18
1623054630000|2021-06-07 08:30:30|178.69|176.19|178.73|176.23|178.75|176.25|178.69|176.19|18
1623054640000|2021-06-07 08:30:40|178.75|176.25|178.8|176.3|178.8|176.3|178.74|176.24|11
1623054650000|2021-06-07 08:30:50|178.79|176.29|178.85|176.35|178.85|176.35|178.79|176.29|7
1623054660000|2021-06-07 08:31:00|178.84|176.34|178.87|176.37|178.87|176.37|178.84|176.34|4
1623054670000|2021-06-07 08:31:10|178.86|176.36|178.85|176.35|178.87|176.37|178.85|176.35|5
1623054680000|2021-06-07 08:31:20|178.84|176.34|178.78|176.28|178.84|176.34|178.78|176.28|7
1623054690000|2021-06-07 08:31:30|178.75|176.25|178.81|176.31|178.81|176.31|178.75|176.25|2
1623054700000|2021-06-07 08:31:40|178.82|176.32|178.82|176.32|178.82|176.32|178.82|176.32|1
1623054710000|2021-06-07 08:31:50|178.83|176.33|178.83|176.33|178.83|176.33|178.83|176.33|1
1623054720000|2021-06-07 08:32:00|178.84|176.34|178.81|176.31|178.85|176.35|178.81|176.31|8
1623054730000|2021-06-07 08:32:10|178.82|176.32|178.82|176.32|178.83|176.33|178.82|176.32|5
1623054740000|2021-06-07 08:32:20|178.81|176.31|178.84|176.34|178.85|176.35|178.81|176.31|5
1623054750000|2021-06-07 08:32:30|178.83|176.33|178.87|176.37|178.87|176.37|178.83|176.33|5
1623054760000|2021-06-07 08:32:40|178.88|176.38|178.89|176.39|178.93|176.43|178.87|176.37|9
1623054770000|2021-06-07 08:32:50|178.91|176.41|178.94|176.44|178.95|176.45|178.9|176.4|5
1623054780000|2021-06-07 08:33:00|178.95|176.45|178.98|176.48|178.98|176.48|178.95|176.45|10
1623054790000|2021-06-07 08:33:10|178.99|176.49|179.05|176.55|179.06|176.56|178.98|176.48|13
1623054800000|2021-06-07 08:33:20|179.03|176.53|178.98|176.48|179.03|176.53|178.97|176.47|13
1623054810000|2021-06-07 08:33:30|179|176.5|178.98|176.48|179|176.5|178.95|176.45|19
1623054820000|2021-06-07 08:33:40|178.97|176.47|178.93|176.43|178.97|176.47|178.93|176.43|9
1623054830000|2021-06-07 08:33:50|178.94|176.44|179|176.5|179.01|176.51|178.94|176.44|16
1623054840000|2021-06-07 08:34:00|179.01|176.51|179.06|176.56|179.07|176.57|179|176.5|16
1623054850000|2021-06-07 08:34:10|179.05|176.55|179.03|176.53|179.05|176.55|179.02|176.52|11
1623054860000|2021-06-07 08:34:20|179|176.5|179.05|176.55|179.06|176.56|179|176.5|11
1623054870000|2021-06-07 08:34:30|179.06|176.56|179.1|176.6|179.11|176.61|179.06|176.56|8
1623054880000|2021-06-07 08:34:40|179.09|176.59|179.09|176.59|179.11|176.61|179.06|176.56|16
1623054890000|2021-06-07 08:34:50|179.1|176.6|179.07|176.57|179.1|176.6|179.06|176.56|10
1623054900000|2021-06-07 08:35:00|179.06|176.56|179.02|176.52|179.06|176.56|179.02|176.52|2
1623054910000|2021-06-07 08:35:10|178.96|176.46|178.95|176.45|178.97|176.47|178.91|176.41|14
1623054920000|2021-06-07 08:35:20|178.93|176.43|178.98|176.48|178.98|176.48|178.93|176.43|17
1623054930000|2021-06-07 08:35:30|178.97|176.47|178.95|176.45|178.98|176.48|178.94|176.44|20
1623054940000|2021-06-07 08:35:40|178.94|176.44|178.98|176.48|178.99|176.49|178.94|176.44|16
1623054950000|2021-06-07 08:35:50|178.97|176.47|178.98|176.48|179.04|176.54|178.96|176.46|18
1623054960000|2021-06-07 08:36:00|178.97|176.47|178.93|176.43|178.97|176.47|178.93|176.43|5
1623054970000|2021-06-07 08:36:10|178.96|176.46|178.94|176.44|178.96|176.46|178.94|176.44|5
1623054980000|2021-06-07 08:36:20|178.93|176.43|178.91|176.41|178.93|176.43|178.91|176.41|8
1623054990000|2021-06-07 08:36:30|178.92|176.42|178.93|176.43|178.93|176.43|178.91|176.41|4
1623055000000|2021-06-07 08:36:40|178.94|176.44|178.91|176.41|178.94|176.44|178.9|176.4|13
1623055010000|2021-06-07 08:36:50|178.92|176.42|178.94|176.44|178.94|176.44|178.92|176.42|4
1623055020000|2021-06-07 08:37:00|178.93|176.43|179.01|176.51|179.01|176.51|178.93|176.43|22
1623055030000|2021-06-07 08:37:10|179|176.5|178.96|176.46|179|176.5|178.95|176.45|11
1623055040000|2021-06-07 08:37:20|178.95|176.45|179|176.5|179.01|176.51|178.95|176.45|20
1623055050000|2021-06-07 08:37:30|179.01|176.51|178.97|176.47|179.04|176.54|178.97|176.47|17
1623055060000|2021-06-07 08:37:40|178.98|176.48|179|176.5|179|176.5|178.97|176.47|7
1623055070000|2021-06-07 08:37:50|178.99|176.49|178.99|176.49|178.99|176.49|178.99|176.49|1
1623055080000|2021-06-07 08:38:00|179|176.5|178.96|176.46|179|176.5|178.96|176.46|8
1623055090000|2021-06-07 08:38:10|178.95|176.45|178.98|176.48|178.98|176.48|178.95|176.45|5
1623055100000|2021-06-07 08:38:20|178.97|176.47|178.98|176.48|178.98|176.48|178.97|176.47|6
1623055110000|2021-06-07 08:38:30|178.97|176.47|178.98|176.48|178.98|176.48|178.97|176.47|2
1623055130000|2021-06-07 08:38:50|178.97|176.47|178.99|176.49|179.01|176.51|178.97|176.47|17
1623055140000|2021-06-07 08:39:00|179|176.5|178.93|176.43|179|176.5|178.93|176.43|12
1623055150000|2021-06-07 08:39:10|178.88|176.38|178.82|176.32|178.88|176.38|178.79|176.29|18
1623055160000|2021-06-07 08:39:20|178.81|176.31|178.78|176.28|178.82|176.32|178.77|176.27|10
1623055170000|2021-06-07 08:39:30|178.79|176.29|178.78|176.28|178.79|176.29|178.77|176.27|14
1623055180000|2021-06-07 08:39:40|178.79|176.29|178.79|176.29|178.8|176.3|178.78|176.28|7
1623055190000|2021-06-07 08:39:50|178.78|176.28|178.82|176.32|178.82|176.32|178.78|176.28|6
1623055200000|2021-06-07 08:40:00|178.83|176.33|178.86|176.36|178.88|176.38|178.81|176.31|18
1623055210000|2021-06-07 08:40:10|178.87|176.37|178.86|176.36|178.89|176.39|178.86|176.36|14
1623055220000|2021-06-07 08:40:20|178.87|176.37|178.87|176.37|178.87|176.37|178.86|176.36|9
1623055230000|2021-06-07 08:40:30|178.86|176.36|178.85|176.35|178.88|176.38|178.85|176.35|15
1623055240000|2021-06-07 08:40:40|178.86|176.36|178.82|176.32|178.86|176.36|178.82|176.32|11
1623055250000|2021-06-07 08:40:50|178.83|176.33|178.81|176.31|178.83|176.33|178.78|176.28|14
1623055260000|2021-06-07 08:41:00|178.82|176.32|178.79|176.29|178.82|176.32|178.79|176.29|8
1623055270000|2021-06-07 08:41:10|178.81|176.31|178.84|176.34|178.84|176.34|178.78|176.28|7
1623055280000|2021-06-07 08:41:20|178.85|176.35|178.85|176.35|178.85|176.35|178.84|176.34|3
1623055290000|2021-06-07 08:41:30|178.84|176.34|178.86|176.36|178.87|176.37|178.84|176.34|7
1623055300000|2021-06-07 08:41:40|178.85|176.35|178.84|176.34|178.86|176.36|178.83|176.33|9
1623055310000|2021-06-07 08:41:50|178.85|176.35|178.85|176.35|178.85|176.35|178.84|176.34|9
1623055320000|2021-06-07 08:42:00|178.86|176.36|178.85|176.35|178.86|176.36|178.85|176.35|2
1623055330000|2021-06-07 08:42:10|178.86|176.36|178.85|176.35|178.86|176.36|178.85|176.35|8
1623055340000|2021-06-07 08:42:20|178.86|176.36|178.89|176.39|178.91|176.41|178.86|176.36|13
1623055350000|2021-06-07 08:42:30|178.88|176.38|178.91|176.41|178.91|176.41|178.88|176.38|7
1623055360000|2021-06-07 08:42:40|178.9|176.4|178.9|176.4|178.9|176.4|178.88|176.38|9
1623055370000|2021-06-07 08:42:50|178.89|176.39|178.87|176.37|178.9|176.4|178.87|176.37|7
1623055380000|2021-06-07 08:43:00|178.86|176.36|178.78|176.28|178.86|176.36|178.78|176.28|8
1623055390000|2021-06-07 08:43:10|178.79|176.29|178.79|176.29|178.81|176.31|178.79|176.29|5
1623055400000|2021-06-07 08:43:20|178.8|176.3|178.79|176.29|178.8|176.3|178.79|176.29|8
1623055420000|2021-06-07 08:43:40|178.8|176.3|178.75|176.25|178.8|176.3|178.75|176.25|5
1623055430000|2021-06-07 08:43:50|178.76|176.26|178.77|176.27|178.77|176.27|178.76|176.26|8
1623055440000|2021-06-07 08:44:00|178.76|176.26|178.62|176.12|178.77|176.27|178.62|176.12|18
1623055450000|2021-06-07 08:44:10|178.61|176.11|178.67|176.17|178.68|176.18|178.61|176.11|20
1623055460000|2021-06-07 08:44:20|178.68|176.18|178.65|176.15|178.68|176.18|178.65|176.15|6
1623055470000|2021-06-07 08:44:30|178.63|176.13|178.62|176.12|178.64|176.14|178.62|176.12|12
1623055480000|2021-06-07 08:44:40|178.63|176.13|178.59|176.09|178.65|176.15|178.56|176.06|13
1623055490000|2021-06-07 08:44:50|178.58|176.08|178.59|176.09|178.63|176.13|178.58|176.08|9
1623055500000|2021-06-07 08:45:00|178.58|176.08|178.58|176.08|178.62|176.12|178.58|176.08|11
1623055510000|2021-06-07 08:45:10|178.55|176.05|178.7|176.2|178.72|176.22|178.55|176.05|21
1623055520000|2021-06-07 08:45:20|178.71|176.21|178.66|176.16|178.71|176.21|178.64|176.14|15
1623055530000|2021-06-07 08:45:30|178.67|176.17|178.68|176.18|178.68|176.18|178.67|176.17|6
1623055540000|2021-06-07 08:45:40|178.67|176.17|178.69|176.19|178.7|176.2|178.66|176.16|15
1623055550000|2021-06-07 08:45:50|178.68|176.18|178.72|176.22|178.75|176.25|178.63|176.13|24
1623055560000|2021-06-07 08:46:00|178.73|176.23|178.75|176.25|178.76|176.26|178.71|176.21|15
1623055570000|2021-06-07 08:46:10|178.74|176.24|178.81|176.31|178.89|176.39|178.74|176.24|20
1623055580000|2021-06-07 08:46:20|178.8|176.3|178.74|176.24|178.81|176.31|178.74|176.24|11
1623055600000|2021-06-07 08:46:40|178.73|176.23|178.71|176.21|178.73|176.23|178.71|176.21|3
1623055610000|2021-06-07 08:46:50|178.68|176.18|178.69|176.19|178.71|176.21|178.67|176.17|13
1623055620000|2021-06-07 08:47:00|178.7|176.2|178.7|176.2|178.7|176.2|178.69|176.19|7
1623055630000|2021-06-07 08:47:10|178.69|176.19|178.69|176.19|178.71|176.21|178.68|176.18|11
1623055640000|2021-06-07 08:47:20|178.7|176.2|178.62|176.12|178.71|176.21|178.6|176.1|10
1623055650000|2021-06-07 08:47:30|178.63|176.13|178.64|176.14|178.64|176.14|178.61|176.11|10
1623055660000|2021-06-07 08:47:40|178.61|176.11|178.61|176.11|178.64|176.14|178.6|176.1|6
1623055670000|2021-06-07 08:47:50|178.6|176.1|178.55|176.05|178.63|176.13|178.55|176.05|24
1623055680000|2021-06-07 08:48:00|178.6|176.1|178.47|175.97|178.64|176.14|178.47|175.97|20
1623055710000|2021-06-07 08:48:30|178.46|175.96|178.41|175.91|178.47|175.97|178.41|175.91|13
1623055720000|2021-06-07 08:48:40|178.42|175.92|178.43|175.93|178.43|175.93|178.4|175.9|11
1623055730000|2021-06-07 08:48:50|178.41|175.91|178.4|175.9|178.42|175.92|178.38|175.88|7
1623055740000|2021-06-07 08:49:00|178.39|175.89|178.35|175.85|178.4|175.9|178.35|175.85|8
1623055750000|2021-06-07 08:49:10|178.36|175.86|178.35|175.85|178.38|175.88|178.35|175.85|12
1623055760000|2021-06-07 08:49:20|178.36|175.86|178.34|175.84|178.36|175.86|178.34|175.84|5
1623055770000|2021-06-07 08:49:30|178.35|175.85|178.23|175.73|178.35|175.85|178.23|175.73|15
1623055780000|2021-06-07 08:49:40|178.22|175.72|178.33|175.83|178.35|175.85|178.21|175.71|20
1623055790000|2021-06-07 08:49:50|178.32|175.82|178.33|175.83|178.35|175.85|178.32|175.82|11
1623055800000|2021-06-07 08:50:00|178.32|175.82|178.38|175.88|178.48|175.98|178.32|175.82|18
1623055810000|2021-06-07 08:50:10|178.37|175.87|178.43|175.93|178.43|175.93|178.35|175.85|19
1623055820000|2021-06-07 08:50:20|178.44|175.94|178.48|175.98|178.48|175.98|178.42|175.92|12
1623055830000|2021-06-07 08:50:30|178.47|175.97|178.47|175.97|178.48|175.98|178.43|175.93|14
1623055840000|2021-06-07 08:50:40|178.48|175.98|178.41|175.91|178.48|175.98|178.41|175.91|19
1623055850000|2021-06-07 08:50:50|178.43|175.93|178.45|175.95|178.46|175.96|178.42|175.92|13
1623055860000|2021-06-07 08:51:00|178.48|175.98|178.42|175.92|178.48|175.98|178.41|175.91|9
1623055870000|2021-06-07 08:51:10|178.41|175.91|178.45|175.95|178.48|175.98|178.41|175.91|15
1623055880000|2021-06-07 08:51:20|178.46|175.96|178.49|175.99|178.49|175.99|178.44|175.94|14
1623055890000|2021-06-07 08:51:30|178.48|175.98|178.5|176|178.51|176.01|178.47|175.97|12
1623055900000|2021-06-07 08:51:40|178.51|176.01|178.53|176.03|178.54|176.04|178.5|176|12
1623055910000|2021-06-07 08:51:50|178.54|176.04|178.56|176.06|178.56|176.06|178.53|176.03|13
1623055920000|2021-06-07 08:52:00|178.55|176.05|178.66|176.16|178.71|176.21|178.55|176.05|18
1623055930000|2021-06-07 08:52:10|178.67|176.17|178.7|176.2|178.71|176.21|178.52|176.02|21
1623055940000|2021-06-07 08:52:20|178.68|176.18|178.75|176.25|178.76|176.26|178.68|176.18|19
1623055950000|2021-06-07 08:52:30|178.76|176.26|178.85|176.35|178.85|176.35|178.76|176.26|10
1623055960000|2021-06-07 08:52:40|178.86|176.36|178.84|176.34|178.86|176.36|178.84|176.34|8
1623055970000|2021-06-07 08:52:50|178.83|176.33|178.77|176.27|178.84|176.34|178.77|176.27|11
1623055990000|2021-06-07 08:53:10|178.76|176.26|178.69|176.19|178.77|176.27|178.68|176.18|6
1623056000000|2021-06-07 08:53:20|178.68|176.18|178.67|176.17|178.71|176.21|178.66|176.16|11
1623056010000|2021-06-07 08:53:30|178.69|176.19|178.57|176.07|178.69|176.19|178.56|176.06|12
1623056020000|2021-06-07 08:53:40|178.56|176.06|178.62|176.12|178.63|176.13|178.55|176.05|14
1623056030000|2021-06-07 08:53:50|178.61|176.11|178.64|176.14|178.65|176.15|178.6|176.1|15
1623056040000|2021-06-07 08:54:00|178.63|176.13|178.64|176.14|178.64|176.14|178.59|176.09|10
1623056050000|2021-06-07 08:54:10|178.63|176.13|178.64|176.14|178.64|176.14|178.63|176.13|8
1623056060000|2021-06-07 08:54:20|178.63|176.13|178.74|176.24|178.74|176.24|178.62|176.12|17
1623056070000|2021-06-07 08:54:30|178.75|176.25|178.74|176.24|178.75|176.25|178.71|176.21|10
1623056080000|2021-06-07 08:54:40|178.73|176.23|178.77|176.27|178.77|176.27|178.72|176.22|7
1623056090000|2021-06-07 08:54:50|178.76|176.26|178.81|176.31|178.83|176.33|178.75|176.25|18
1623056100000|2021-06-07 08:55:00|178.8|176.3|178.78|176.28|178.81|176.31|178.78|176.28|9
1623056110000|2021-06-07 08:55:10|178.79|176.29|178.78|176.28|178.83|176.33|178.75|176.25|14
1623056120000|2021-06-07 08:55:20|178.79|176.29|178.79|176.29|178.81|176.31|178.79|176.29|7
1623056130000|2021-06-07 08:55:30|178.8|176.3|178.68|176.18|178.8|176.3|178.68|176.18|10
1623056160000|2021-06-07 08:56:00|178.71|176.21|178.76|176.26|178.77|176.27|178.71|176.21|5
1623056180000|2021-06-07 08:56:20|178.75|176.25|178.75|176.25|178.75|176.25|178.75|176.25|1
1623056190000|2021-06-07 08:56:30|178.76|176.26|178.82|176.32|178.84|176.34|178.75|176.25|11
1623056200000|2021-06-07 08:56:40|178.81|176.31|178.81|176.31|178.82|176.32|178.81|176.31|9
1623056210000|2021-06-07 08:56:50|178.82|176.32|178.8|176.3|178.82|176.32|178.8|176.3|5
1623056220000|2021-06-07 08:57:00|178.81|176.31|178.67|176.17|178.81|176.31|178.67|176.17|15
1623056230000|2021-06-07 08:57:10|178.68|176.18|178.68|176.18|178.7|176.2|178.65|176.15|13
1623056240000|2021-06-07 08:57:20|178.69|176.19|178.67|176.17|178.69|176.19|178.67|176.17|9
1623056250000|2021-06-07 08:57:30|178.69|176.19|178.65|176.15|178.71|176.21|178.65|176.15|12
1623056260000|2021-06-07 08:57:40|178.64|176.14|178.64|176.14|178.64|176.14|178.64|176.14|1
1623056270000|2021-06-07 08:57:50|178.63|176.13|178.56|176.06|178.64|176.14|178.56|176.06|8
1623056280000|2021-06-07 08:58:00|178.55|176.05|178.56|176.06|178.56|176.06|178.53|176.03|5
1623056290000|2021-06-07 08:58:10|178.55|176.05|178.63|176.13|178.63|176.13|178.55|176.05|15
1623056300000|2021-06-07 08:58:20|178.55|176.05|178.59|176.09|178.6|176.1|178.53|176.03|9
1623056310000|2021-06-07 08:58:30|178.6|176.1|178.54|176.04|178.6|176.1|178.54|176.04|14
1623056320000|2021-06-07 08:58:40|178.53|176.03|178.51|176.01|178.55|176.05|178.51|176.01|14
1623056330000|2021-06-07 08:58:50|178.55|176.05|178.54|176.04|178.58|176.08|178.51|176.01|13
1623056340000|2021-06-07 08:59:00|178.57|176.07|178.49|175.99|178.61|176.11|178.49|175.99|14
1623056350000|2021-06-07 08:59:10|178.51|176.01|178.5|176|178.52|176.02|178.5|176|4
1623056360000|2021-06-07 08:59:20|178.51|176.01|178.5|176|178.51|176.01|178.5|176|4
1623056370000|2021-06-07 08:59:30|178.51|176.01|178.5|176|178.51|176.01|178.5|176|2
1623056380000|2021-06-07 08:59:40|178.48|175.98|178.44|175.94|178.48|175.98|178.43|175.93|8
1623056390000|2021-06-07 08:59:50|178.46|175.96|178.47|175.97|178.47|175.97|178.41|175.91|7
1623056400000|2021-06-07 09:00:00|178.49|175.99|178.6|176.1|178.6|176.1|178.49|175.99|10
1623056410000|2021-06-07 09:00:10|178.59|176.09|178.6|176.1|178.62|176.12|178.59|176.09|9
1623056420000|2021-06-07 09:00:20|178.62|176.12|178.62|176.12|178.63|176.13|178.59|176.09|8
1623056430000|2021-06-07 09:00:30|178.63|176.13|178.62|176.12|178.63|176.13|178.61|176.11|6
1623056440000|2021-06-07 09:00:40|178.63|176.13|178.61|176.11|178.65|176.15|178.61|176.11|16
1623056450000|2021-06-07 09:00:50|178.62|176.12|178.63|176.13|178.63|176.13|178.62|176.12|6
1623056460000|2021-06-07 09:01:00|178.62|176.12|178.62|176.12|178.63|176.13|178.62|176.12|5
1623056480000|2021-06-07 09:01:20|178.63|176.13|178.64|176.14|178.64|176.14|178.63|176.13|4
1623056490000|2021-06-07 09:01:30|178.63|176.13|178.61|176.11|178.64|176.14|178.61|176.11|7
1623056500000|2021-06-07 09:01:40|178.6|176.1|178.6|176.1|178.6|176.1|178.6|176.1|1
1623056510000|2021-06-07 09:01:50|178.58|176.08|178.52|176.02|178.59|176.09|178.52|176.02|18
1623056520000|2021-06-07 09:02:00|178.51|176.01|178.53|176.03|178.53|176.03|178.5|176|11
1623056530000|2021-06-07 09:02:10|178.54|176.04|178.51|176.01|178.55|176.05|178.51|176.01|12
1623056540000|2021-06-07 09:02:20|178.52|176.02|178.52|176.02|178.52|176.02|178.51|176.01|7
1623056550000|2021-06-07 09:02:30|178.53|176.03|178.52|176.02|178.53|176.03|178.52|176.02|2
1623056560000|2021-06-07 09:02:40|178.51|176.01|178.49|175.99|178.51|176.01|178.49|175.99|2
1623056570000|2021-06-07 09:02:50|178.48|175.98|178.37|175.87|178.48|175.98|178.36|175.86|10
1623056580000|2021-06-07 09:03:00|178.38|175.88|178.26|175.76|178.38|175.88|178.25|175.75|15
1623056590000|2021-06-07 09:03:10|178.25|175.75|178.24|175.74|178.25|175.75|178.23|175.73|10
1623056600000|2021-06-07 09:03:20|178.25|175.75|178.12|175.62|178.25|175.75|178.12|175.62|9
1623056610000|2021-06-07 09:03:30|178.09|175.59|178.1|175.6|178.14|175.64|178.08|175.58|15
1623056620000|2021-06-07 09:03:40|178.09|175.59|178.01|175.51|178.09|175.59|177.99|175.49|19
1623056630000|2021-06-07 09:03:50|178.02|175.52|178.1|175.6|178.1|175.6|177.98|175.48|14
1623056640000|2021-06-07 09:04:00|178.08|175.58|177.98|175.48|178.09|175.59|177.98|175.48|7
1623056650000|2021-06-07 09:04:10|177.97|175.47|177.98|175.48|177.98|175.48|177.97|175.47|4
1623056660000|2021-06-07 09:04:20|177.97|175.47|177.96|175.46|177.97|175.47|177.96|175.46|2
1623056670000|2021-06-07 09:04:30|177.95|175.45|177.91|175.41|177.97|175.47|177.91|175.41|8
1623056680000|2021-06-07 09:04:40|177.88|175.38|177.79|175.29|177.92|175.42|177.79|175.29|26
1623056690000|2021-06-07 09:04:50|177.78|175.28|177.8|175.3|177.83|175.33|177.77|175.27|22
1623056700000|2021-06-07 09:05:00|177.82|175.32|177.93|175.43|178.02|175.52|177.82|175.32|22
1623056710000|2021-06-07 09:05:10|177.94|175.44|177.89|175.39|177.99|175.49|177.88|175.38|14
1623056720000|2021-06-07 09:05:20|177.9|175.4|177.99|175.49|177.99|175.49|177.9|175.4|14
1623056730000|2021-06-07 09:05:30|177.98|175.48|177.97|175.47|177.99|175.49|177.96|175.46|9
1623056740000|2021-06-07 09:05:40|177.96|175.46|177.97|175.47|177.97|175.47|177.91|175.41|12
1623056750000|2021-06-07 09:05:50|177.96|175.46|177.97|175.47|177.99|175.49|177.95|175.45|11
1623056760000|2021-06-07 09:06:00|177.98|175.48|177.98|175.48|177.99|175.49|177.97|175.47|5
1623056770000|2021-06-07 09:06:10|177.97|175.47|178.14|175.64|178.14|175.64|177.97|175.47|23
1623056780000|2021-06-07 09:06:20|178.11|175.61|178.05|175.55|178.13|175.63|178.01|175.51|21
1623056790000|2021-06-07 09:06:30|178.06|175.56|177.96|175.46|178.06|175.56|177.94|175.44|14
1623056800000|2021-06-07 09:06:40|177.95|175.45|177.99|175.49|178.08|175.58|177.94|175.44|19
1623056810000|2021-06-07 09:06:50|178|175.5|178|175.5|178.06|175.56|178|175.5|11
1623056820000|2021-06-07 09:07:00|178.01|175.51|178.04|175.54|178.04|175.54|178.01|175.51|13
1623056830000|2021-06-07 09:07:10|178.03|175.53|178.04|175.54|178.08|175.58|178.03|175.53|9
1623056840000|2021-06-07 09:07:20|178.05|175.55|178.11|175.61|178.19|175.69|178.03|175.53|13
1623056850000|2021-06-07 09:07:30|178.15|175.65|178.17|175.67|178.17|175.67|178.14|175.64|9
1623056860000|2021-06-07 09:07:40|178.16|175.66|178.15|175.65|178.17|175.67|178.15|175.65|9
1623056870000|2021-06-07 09:07:50|178.16|175.66|178.13|175.63|178.16|175.66|178.12|175.62|7
1623056880000|2021-06-07 09:08:00|178.12|175.62|178.15|175.65|178.15|175.65|178.12|175.62|11
1623056890000|2021-06-07 09:08:10|178.13|175.63|178.19|175.69|178.2|175.7|178.12|175.62|15
1623056900000|2021-06-07 09:08:20|178.21|175.71|178.18|175.68|178.21|175.71|178.13|175.63|9
1623056910000|2021-06-07 09:08:30|178.19|175.69|178.2|175.7|178.24|175.74|178.17|175.67|13
1623056920000|2021-06-07 09:08:40|178.24|175.74|178.19|175.69|178.24|175.74|178.19|175.69|7
1623056930000|2021-06-07 09:08:50|178.17|175.67|178.24|175.74|178.24|175.74|178.17|175.67|3
1623056940000|2021-06-07 09:09:00|178.26|175.76|178.27|175.77|178.28|175.78|178.21|175.71|20
1623056950000|2021-06-07 09:09:10|178.28|175.78|178.27|175.77|178.28|175.78|178.25|175.75|6
1623056960000|2021-06-07 09:09:20|178.25|175.75|178.28|175.78|178.29|175.79|178.25|175.75|7
1623056970000|2021-06-07 09:09:30|178.27|175.77|178.46|175.96|178.47|175.97|178.27|175.77|19
1623056980000|2021-06-07 09:09:40|178.48|175.98|178.5|176|178.52|176.02|178.46|175.96|10
1623056990000|2021-06-07 09:09:50|178.48|175.98|178.42|175.92|178.48|175.98|178.42|175.92|15
1623057000000|2021-06-07 09:10:00|178.41|175.91|178.41|175.91|178.42|175.92|178.39|175.89|13
1623057010000|2021-06-07 09:10:10|178.4|175.9|178.47|175.97|178.49|175.99|178.4|175.9|15
1623057020000|2021-06-07 09:10:20|178.48|175.98|178.47|175.97|178.48|175.98|178.42|175.92|15
1623057030000|2021-06-07 09:10:30|178.43|175.93|178.51|176.01|178.51|176.01|178.41|175.91|11
1623057040000|2021-06-07 09:10:40|178.52|176.02|178.53|176.03|178.53|176.03|178.47|175.97|10
1623057050000|2021-06-07 09:10:50|178.54|176.04|178.57|176.07|178.57|176.07|178.54|176.04|4
1623057060000|2021-06-07 09:11:00|178.56|176.06|178.55|176.05|178.57|176.07|178.55|176.05|7
1623057070000|2021-06-07 09:11:10|178.56|176.06|178.56|176.06|178.56|176.06|178.55|176.05|5
1623057080000|2021-06-07 09:11:20|178.55|176.05|178.56|176.06|178.56|176.06|178.55|176.05|8
1623057090000|2021-06-07 09:11:30|178.57|176.07|178.57|176.07|178.57|176.07|178.56|176.06|3
1623057100000|2021-06-07 09:11:40|178.56|176.06|178.58|176.08|178.58|176.08|178.56|176.06|3
1623057110000|2021-06-07 09:11:50|178.57|176.07|178.65|176.15|178.65|176.15|178.57|176.07|15
1623057120000|2021-06-07 09:12:00|178.64|176.14|178.66|176.16|178.68|176.18|178.64|176.14|7
1623057130000|2021-06-07 09:12:10|178.67|176.17|178.65|176.15|178.67|176.17|178.65|176.15|6
1623057140000|2021-06-07 09:12:20|178.64|176.14|178.67|176.17|178.67|176.17|178.63|176.13|16
1623057150000|2021-06-07 09:12:30|178.66|176.16|178.72|176.22|178.77|176.27|178.66|176.16|17
1623057160000|2021-06-07 09:12:40|178.74|176.24|178.74|176.24|178.74|176.24|178.73|176.23|3
1623057170000|2021-06-07 09:12:50|178.75|176.25|178.85|176.35|178.85|176.35|178.75|176.25|17
1623057180000|2021-06-07 09:13:00|178.86|176.36|178.83|176.33|178.86|176.36|178.79|176.29|15
1623057190000|2021-06-07 09:13:10|178.8|176.3|178.85|176.35|178.85|176.35|178.79|176.29|8
1623057200000|2021-06-07 09:13:20|178.84|176.34|178.87|176.37|178.88|176.38|178.84|176.34|5
1623057210000|2021-06-07 09:13:30|178.88|176.38|178.89|176.39|178.89|176.39|178.87|176.37|3
1623057220000|2021-06-07 09:13:40|178.93|176.43|178.95|176.45|178.95|176.45|178.91|176.41|4
1623057230000|2021-06-07 09:13:50|179.06|176.56|179.05|176.55|179.1|176.6|179.01|176.51|11
1623057240000|2021-06-07 09:14:00|179|176.5|179.17|176.67|179.17|176.67|179|176.5|16
1623057250000|2021-06-07 09:14:10|179.18|176.68|179.14|176.64|179.19|176.69|179.13|176.63|12
1623057260000|2021-06-07 09:14:20|179.11|176.61|179.15|176.65|179.2|176.7|179.1|176.6|18
1623057270000|2021-06-07 09:14:30|179.16|176.66|179.09|176.59|179.16|176.66|179.09|176.59|9
1623057280000|2021-06-07 09:14:40|179.11|176.61|179.07|176.57|179.15|176.65|179.03|176.53|6
1623057290000|2021-06-07 09:14:50|179.06|176.56|179.15|176.65|179.15|176.65|179.06|176.56|12
1623057300000|2021-06-07 09:15:00|179.16|176.66|179.19|176.69|179.19|176.69|179.14|176.64|9
1623057310000|2021-06-07 09:15:10|179.18|176.68|179.18|176.68|179.2|176.7|179.17|176.67|6
1623057320000|2021-06-07 09:15:20|179.19|176.69|179.26|176.76|179.32|176.82|179.19|176.69|21
1623057330000|2021-06-07 09:15:30|179.27|176.77|179.26|176.76|179.3|176.8|179.24|176.74|16
1623057340000|2021-06-07 09:15:40|179.25|176.75|179.27|176.77|179.29|176.79|179.23|176.73|22
1623057350000|2021-06-07 09:15:50|179.28|176.78|179.24|176.74|179.28|176.78|179.23|176.73|12
1623057360000|2021-06-07 09:16:00|179.25|176.75|179.18|176.68|179.25|176.75|179.18|176.68|8
1623057370000|2021-06-07 09:16:10|179.17|176.67|179.13|176.63|179.18|176.68|179.13|176.63|9
1623057380000|2021-06-07 09:16:20|179.11|176.61|179.15|176.65|179.17|176.67|179.05|176.55|13
1623057390000|2021-06-07 09:16:30|179.14|176.64|179.07|176.57|179.15|176.65|179.07|176.57|3
1623057400000|2021-06-07 09:16:40|179.08|176.58|179.08|176.58|179.08|176.58|179.07|176.57|3
1623057410000|2021-06-07 09:16:50|179.07|176.57|179.05|176.55|179.08|176.58|179.05|176.55|5
1623057420000|2021-06-07 09:17:00|179.07|176.57|179.08|176.58|179.08|176.58|179.07|176.57|2
1623057430000|2021-06-07 09:17:10|179.07|176.57|179.07|176.57|179.07|176.57|179.07|176.57|1
1623057440000|2021-06-07 09:17:20|179.06|176.56|179|176.5|179.07|176.57|178.98|176.48|9
1623057450000|2021-06-07 09:17:30|178.99|176.49|178.95|176.45|179|176.5|178.95|176.45|9
1623057460000|2021-06-07 09:17:40|178.94|176.44|178.91|176.41|178.97|176.47|178.86|176.36|13
1623057470000|2021-06-07 09:17:50|178.9|176.4|178.85|176.35|178.9|176.4|178.84|176.34|5
1623057480000|2021-06-07 09:18:00|178.86|176.36|178.9|176.4|178.93|176.43|178.86|176.36|5
1623057490000|2021-06-07 09:18:10|178.89|176.39|178.91|176.41|178.91|176.41|178.89|176.39|3
1623057500000|2021-06-07 09:18:20|178.92|176.42|178.92|176.42|178.92|176.42|178.92|176.42|1
1623057510000|2021-06-07 09:18:30|178.91|176.41|178.97|176.47|178.97|176.47|178.91|176.41|3
1623057520000|2021-06-07 09:18:40|178.95|176.45|179.01|176.51|179.01|176.51|178.95|176.45|3
1623057530000|2021-06-07 09:18:50|179|176.5|179|176.5|179|176.5|179|176.5|1
1623057550000|2021-06-07 09:19:10|179.02|176.52|179.09|176.59|179.1|176.6|179.02|176.52|7
1623057560000|2021-06-07 09:19:20|179.1|176.6|179.1|176.6|179.1|176.6|179.08|176.58|5
1623057570000|2021-06-07 09:19:30|179.09|176.59|179.08|176.58|179.09|176.59|179.08|176.58|2
1623057580000|2021-06-07 09:19:40|179.07|176.57|179.08|176.58|179.08|176.58|179.05|176.55|5
1623057590000|2021-06-07 09:19:50|179.09|176.59|179.1|176.6|179.11|176.61|179.08|176.58|10
1623057600000|2021-06-07 09:20:00|179.12|176.62|179.1|176.6|179.12|176.62|179.1|176.6|3
1623057610000|2021-06-07 09:20:10|179.11|176.61|179.05|176.55|179.11|176.61|179.04|176.54|12
1623057620000|2021-06-07 09:20:20|179.06|176.56|179.06|176.56|179.06|176.56|179.06|176.56|1
1623057630000|2021-06-07 09:20:30|179.05|176.55|179.03|176.53|179.07|176.57|179.03|176.53|7
1623057640000|2021-06-07 09:20:40|179.02|176.52|179.08|176.58|179.08|176.58|179.01|176.51|7
1623057660000|2021-06-07 09:21:00|179.07|176.57|179.01|176.51|179.07|176.57|179.01|176.51|5
1623057670000|2021-06-07 09:21:10|179.02|176.52|178.99|176.49|179.02|176.52|178.99|176.49|6
1623057680000|2021-06-07 09:21:20|179|176.5|179.02|176.52|179.02|176.52|179|176.5|3
1623057690000|2021-06-07 09:21:30|179.01|176.51|179.06|176.56|179.06|176.56|179.01|176.51|7
1623057700000|2021-06-07 09:21:40|179.05|176.55|179.06|176.56|179.07|176.57|179.05|176.55|6
1623057710000|2021-06-07 09:21:50|179.04|176.54|179.05|176.55|179.06|176.56|179.01|176.51|9
1623057720000|2021-06-07 09:22:00|179.06|176.56|179.06|176.56|179.06|176.56|179.05|176.55|7
1623057730000|2021-06-07 09:22:10|179.07|176.57|179.04|176.54|179.07|176.57|179.03|176.53|7
1623057740000|2021-06-07 09:22:20|179.05|176.55|179.05|176.55|179.05|176.55|179.04|176.54|5
1623057760000|2021-06-07 09:22:40|179.04|176.54|179.05|176.55|179.06|176.56|179.04|176.54|9
1623057770000|2021-06-07 09:22:50|179.06|176.56|179.06|176.56|179.06|176.56|179.06|176.56|1
1623057780000|2021-06-07 09:23:00|179.05|176.55|179.06|176.56|179.09|176.59|179.05|176.55|7
1623057790000|2021-06-07 09:23:10|179.08|176.58|179.05|176.55|179.09|176.59|179.04|176.54|13
1623057800000|2021-06-07 09:23:20|179.12|176.62|179.16|176.66|179.18|176.68|179.09|176.59|8
1623057810000|2021-06-07 09:23:30|179.18|176.68|179.19|176.69|179.22|176.72|179.18|176.68|11
1623057820000|2021-06-07 09:23:40|179.21|176.71|179.16|176.66|179.21|176.71|179.15|176.65|11
1623057830000|2021-06-07 09:23:50|179.15|176.65|179.2|176.7|179.2|176.7|179.15|176.65|12
1623057840000|2021-06-07 09:24:00|179.22|176.72|179.19|176.69|179.23|176.73|179.17|176.67|20
1623057850000|2021-06-07 09:24:10|179.2|176.7|179.2|176.7|179.21|176.71|179.18|176.68|9
1623057860000|2021-06-07 09:24:20|179.21|176.71|179.2|176.7|179.21|176.71|179.19|176.69|8
1623057870000|2021-06-07 09:24:30|179.18|176.68|179.2|176.7|179.2|176.7|179.17|176.67|6
1623057880000|2021-06-07 09:24:40|179.17|176.67|179.2|176.7|179.2|176.7|179.17|176.67|7
1623057890000|2021-06-07 09:24:50|179.19|176.69|179.16|176.66|179.23|176.73|179.15|176.65|12
1623057900000|2021-06-07 09:25:00|179.15|176.65|179.24|176.74|179.24|176.74|179.15|176.65|11
1623057910000|2021-06-07 09:25:10|179.25|176.75|179.22|176.72|179.28|176.78|179.22|176.72|11
1623057920000|2021-06-07 09:25:20|179.26|176.76|179.27|176.77|179.29|176.79|179.23|176.73|15
1623057930000|2021-06-07 09:25:30|179.28|176.78|179.38|176.88|179.38|176.88|179.28|176.78|13
1623057940000|2021-06-07 09:25:40|179.34|176.84|179.38|176.88|179.38|176.88|179.33|176.83|11
1623057950000|2021-06-07 09:25:50|179.39|176.89|179.46|176.96|179.47|176.97|179.38|176.88|12
1623057960000|2021-06-07 09:26:00|179.44|176.94|179.42|176.92|179.46|176.96|179.41|176.91|12
1623057970000|2021-06-07 09:26:10|179.4|176.9|179.4|176.9|179.4|176.9|179.39|176.89|3
1623057980000|2021-06-07 09:26:20|179.39|176.89|179.45|176.95|179.45|176.95|179.39|176.89|4
1623057990000|2021-06-07 09:26:30|179.46|176.96|179.49|176.99|179.49|176.99|179.45|176.95|10
1623058000000|2021-06-07 09:26:40|179.47|176.97|179.51|177.01|179.51|177.01|179.45|176.95|8
1623058010000|2021-06-07 09:26:50|179.52|177.02|179.59|177.09|179.6|177.1|179.52|177.02|18
1623058020000|2021-06-07 09:27:00|179.58|177.08|179.59|177.09|179.63|177.13|179.58|177.08|11
1623058030000|2021-06-07 09:27:10|179.6|177.1|179.6|177.1|179.63|177.13|179.6|177.1|3
1623058040000|2021-06-07 09:27:20|179.58|177.08|179.58|177.08|179.59|177.09|179.55|177.05|12
1623058050000|2021-06-07 09:27:30|179.59|177.09|179.61|177.11|179.61|177.11|179.58|177.08|6
1623058060000|2021-06-07 09:27:40|179.62|177.12|179.61|177.11|179.63|177.13|179.61|177.11|4
1623058070000|2021-06-07 09:27:50|179.62|177.12|179.62|177.12|179.62|177.12|179.62|177.12|1
1623058080000|2021-06-07 09:28:00|179.64|177.14|179.68|177.18|179.71|177.21|179.64|177.14|6
1623058090000|2021-06-07 09:28:10|179.69|177.19|179.73|177.23|179.75|177.25|179.69|177.19|10
1623058100000|2021-06-07 09:28:20|179.74|177.24|179.73|177.23|179.74|177.24|179.72|177.22|4
1623058110000|2021-06-07 09:28:30|179.74|177.24|179.71|177.21|179.74|177.24|179.71|177.21|3
1623058120000|2021-06-07 09:28:40|179.72|177.22|179.74|177.24|179.74|177.24|179.71|177.21|4
1623058130000|2021-06-07 09:28:50|179.73|177.23|179.73|177.23|179.73|177.23|179.71|177.21|6
1623058140000|2021-06-07 09:29:00|179.74|177.24|179.72|177.22|179.74|177.24|179.71|177.21|7
1623058150000|2021-06-07 09:29:10|179.74|177.24|179.77|177.27|179.78|177.28|179.73|177.23|9
1623058160000|2021-06-07 09:29:20|179.76|177.26|179.73|177.23|179.77|177.27|179.73|177.23|4
1623058170000|2021-06-07 09:29:30|179.74|177.24|179.77|177.27|179.78|177.28|179.73|177.23|7
1623058180000|2021-06-07 09:29:40|179.76|177.26|179.76|177.26|179.77|177.27|179.76|177.26|5
1623058190000|2021-06-07 09:29:50|179.77|177.27|179.76|177.26|179.77|177.27|179.75|177.25|4
1623058200000|2021-06-07 09:30:00|179.77|177.27|179.73|177.23|179.77|177.27|179.73|177.23|4
1623058210000|2021-06-07 09:30:10|179.74|177.24|179.65|177.15|179.75|177.25|179.65|177.15|13
1623058230000|2021-06-07 09:30:30|179.66|177.16|179.53|177.03|179.66|177.16|179.51|177.01|12
1623058240000|2021-06-07 09:30:40|179.52|177.02|179.53|177.03|179.56|177.06|179.52|177.02|13
1623058250000|2021-06-07 09:30:50|179.52|177.02|179.52|177.02|179.53|177.03|179.52|177.02|3
1623058260000|2021-06-07 09:31:00|179.54|177.04|179.54|177.04|179.54|177.04|179.54|177.04|1
1623058270000|2021-06-07 09:31:10|179.57|177.07|179.55|177.05|179.58|177.08|179.54|177.04|10
1623058280000|2021-06-07 09:31:20|179.56|177.06|179.55|177.05|179.56|177.06|179.55|177.05|2
1623058290000|2021-06-07 09:31:30|179.54|177.04|179.53|177.03|179.54|177.04|179.53|177.03|6
1623058300000|2021-06-07 09:31:40|179.54|177.04|179.54|177.04|179.56|177.06|179.53|177.03|6
1623058310000|2021-06-07 09:31:50|179.53|177.03|179.52|177.02|179.53|177.03|179.52|177.02|2
1623058320000|2021-06-07 09:32:00|179.54|177.04|179.52|177.02|179.61|177.11|179.52|177.02|8
1623058330000|2021-06-07 09:32:10|179.54|177.04|179.51|177.01|179.54|177.04|179.51|177.01|5
1623058340000|2021-06-07 09:32:20|179.5|177|179.5|177|179.5|177|179.5|177|1
1623058350000|2021-06-07 09:32:30|179.48|176.98|179.5|177|179.5|177|179.48|176.98|2
1623058360000|2021-06-07 09:32:40|179.45|176.95|179.44|176.94|179.45|176.95|179.44|176.94|2
1623058370000|2021-06-07 09:32:50|179.46|176.96|179.45|176.95|179.46|176.96|179.45|176.95|2
1623058410000|2021-06-07 09:33:30|179.53|177.03|179.53|177.03|179.53|177.03|179.53|177.03|1
1623058460000|2021-06-07 09:34:20|179.54|177.04|179.55|177.05|179.57|177.07|179.54|177.04|4
1623058470000|2021-06-07 09:34:30|179.54|177.04|179.55|177.05|179.58|177.08|179.54|177.04|11
1623058480000|2021-06-07 09:34:40|179.54|177.04|179.57|177.07|179.57|177.07|179.52|177.02|16
1623058490000|2021-06-07 09:34:50|179.56|177.06|179.56|177.06|179.58|177.08|179.52|177.02|16
1623058500000|2021-06-07 09:35:00|179.57|177.07|179.56|177.06|179.57|177.07|179.52|177.02|13
1623058510000|2021-06-07 09:35:10|179.52|177.02|179.52|177.02|179.59|177.09|179.52|177.02|26
1623058520000|2021-06-07 09:35:20|179.51|177.01|179.53|177.03|179.56|177.06|179.51|177.01|21
1623058530000|2021-06-07 09:35:30|179.51|177.01|179.52|177.02|179.55|177.05|179.5|177|12
1623058540000|2021-06-07 09:35:40|179.51|177.01|179.44|176.94|179.59|177.09|179.44|176.94|18
1623058550000|2021-06-07 09:35:50|179.5|177|179.47|176.97|179.56|177.06|179.44|176.94|18
1623058560000|2021-06-07 09:36:00|179.51|177.01|179.48|176.98|179.57|177.07|179.46|176.96|26
1623058570000|2021-06-07 09:36:10|179.53|177.03|179.66|177.16|179.66|177.16|179.48|176.98|26
1623058580000|2021-06-07 09:36:20|179.62|177.12|179.63|177.13|179.69|177.19|179.54|177.04|22
1623058590000|2021-06-07 09:36:30|179.61|177.11|179.73|177.23|179.73|177.23|179.58|177.08|18
1623058600000|2021-06-07 09:36:40|179.78|177.28|179.86|177.36|179.9|177.4|179.78|177.28|17
1623058610000|2021-06-07 09:36:50|179.88|177.38|179.85|177.35|179.88|177.38|179.8|177.3|20
1623058620000|2021-06-07 09:37:00|179.81|177.31|179.83|177.33|179.85|177.35|179.77|177.27|27
1623058630000|2021-06-07 09:37:10|179.78|177.28|179.7|177.2|179.82|177.32|179.7|177.2|20
1623058640000|2021-06-07 09:37:20|179.72|177.22|179.68|177.18|179.72|177.22|179.68|177.18|10
1623058650000|2021-06-07 09:37:30|179.66|177.16|179.74|177.24|179.75|177.25|179.64|177.14|8
1623058660000|2021-06-07 09:37:40|179.69|177.19|179.72|177.22|179.72|177.22|179.66|177.16|17
1623058670000|2021-06-07 09:37:50|179.73|177.23|179.64|177.14|179.75|177.25|179.64|177.14|10
1623058680000|2021-06-07 09:38:00|179.67|177.17|179.72|177.22|179.75|177.25|179.66|177.16|9
1623058690000|2021-06-07 09:38:10|179.7|177.2|179.66|177.16|179.71|177.21|179.66|177.16|10
1623058700000|2021-06-07 09:38:20|179.69|177.19|179.69|177.19|179.69|177.19|179.63|177.13|8
1623058710000|2021-06-07 09:38:30|179.66|177.16|179.63|177.13|179.69|177.19|179.63|177.13|10
1623058720000|2021-06-07 09:38:40|179.65|177.15|179.63|177.13|179.68|177.18|179.63|177.13|8
1623058730000|2021-06-07 09:38:50|179.65|177.15|179.66|177.16|179.71|177.21|179.61|177.11|18
1623058740000|2021-06-07 09:39:00|179.7|177.2|179.6|177.1|179.7|177.2|179.55|177.05|17
1623058750000|2021-06-07 09:39:10|179.68|177.18|179.62|177.12|179.68|177.18|179.61|177.11|11
1623058760000|2021-06-07 09:39:20|179.63|177.13|179.62|177.12|179.69|177.19|179.62|177.12|10
1623058770000|2021-06-07 09:39:30|179.67|177.17|179.66|177.16|179.72|177.22|179.58|177.08|20
1623058780000|2021-06-07 09:39:40|179.67|177.17|179.63|177.13|179.68|177.18|179.63|177.13|9
1623058790000|2021-06-07 09:39:50|179.64|177.14|179.65|177.15|179.65|177.15|179.59|177.09|15
1623058800000|2021-06-07 09:40:00|179.63|177.13|179.72|177.22|179.72|177.22|179.62|177.12|18
1623058810000|2021-06-07 09:40:10|179.7|177.2|179.61|177.11|179.71|177.21|179.61|177.11|18
1623058820000|2021-06-07 09:40:20|179.68|177.18|179.61|177.11|179.68|177.18|179.61|177.11|14
1623058830000|2021-06-07 09:40:30|179.6|177.1|179.6|177.1|179.67|177.17|179.6|177.1|7
1623058840000|2021-06-07 09:40:40|179.62|177.12|179.61|177.11|179.66|177.16|179.61|177.11|9
1623058850000|2021-06-07 09:40:50|179.62|177.12|179.61|177.11|179.67|177.17|179.61|177.11|5
1623058860000|2021-06-07 09:41:00|179.6|177.1|179.59|177.09|179.63|177.13|179.59|177.09|6
1623058870000|2021-06-07 09:41:10|179.63|177.13|179.59|177.09|179.65|177.15|179.59|177.09|9
1623058880000|2021-06-07 09:41:20|179.64|177.14|179.6|177.1|179.64|177.14|179.59|177.09|7
1623058890000|2021-06-07 09:41:30|179.61|177.11|179.65|177.15|179.69|177.19|179.6|177.1|11
1623058900000|2021-06-07 09:41:40|179.69|177.19|179.68|177.18|179.69|177.19|179.68|177.18|4
1623058910000|2021-06-07 09:41:50|179.71|177.21|179.68|177.18|179.73|177.23|179.68|177.18|22
1623058920000|2021-06-07 09:42:00|179.74|177.24|179.73|177.23|179.78|177.28|179.72|177.22|15
1623058930000|2021-06-07 09:42:10|179.74|177.24|179.72|177.22|179.74|177.24|179.71|177.21|11
1623058940000|2021-06-07 09:42:20|179.71|177.21|179.7|177.2|179.72|177.22|179.69|177.19|6
1623058950000|2021-06-07 09:42:30|179.71|177.21|179.71|177.21|179.71|177.21|179.64|177.14|9
1623058960000|2021-06-07 09:42:40|179.72|177.22|179.71|177.21|179.72|177.22|179.71|177.21|2
1623058970000|2021-06-07 09:42:50|179.64|177.14|179.69|177.19|179.71|177.21|179.63|177.13|15
1623058980000|2021-06-07 09:43:00|179.7|177.2|179.68|177.18|179.72|177.22|179.67|177.17|11
1623058990000|2021-06-07 09:43:10|179.69|177.19|179.7|177.2|179.71|177.21|179.69|177.19|13
1623059000000|2021-06-07 09:43:20|179.71|177.21|179.72|177.22|179.73|177.23|179.7|177.2|5
1623059010000|2021-06-07 09:43:30|179.73|177.23|179.72|177.22|179.73|177.23|179.72|177.22|2
1623059020000|2021-06-07 09:43:40|179.71|177.21|179.7|177.2|179.71|177.21|179.68|177.18|12
1623059030000|2021-06-07 09:43:50|179.71|177.21|179.71|177.21|179.72|177.22|179.69|177.19|9
1623059040000|2021-06-07 09:44:00|179.7|177.2|179.69|177.19|179.7|177.2|179.63|177.13|9
1623059050000|2021-06-07 09:44:10|179.68|177.18|179.73|177.23|179.75|177.25|179.68|177.18|12
1623059060000|2021-06-07 09:44:20|179.72|177.22|179.71|177.21|179.72|177.22|179.71|177.21|4
1623059070000|2021-06-07 09:44:30|179.69|177.19|179.68|177.18|179.69|177.19|179.68|177.18|2
1623059080000|2021-06-07 09:44:40|179.69|177.19|179.71|177.21|179.73|177.23|179.69|177.19|7
1623059100000|2021-06-07 09:45:00|179.75|177.25|179.71|177.21|179.75|177.25|179.71|177.21|2
1623059110000|2021-06-07 09:45:10|179.7|177.2|179.7|177.2|179.7|177.2|179.7|177.2|1
1623059130000|2021-06-07 09:45:30|179.69|177.19|179.63|177.13|179.69|177.19|179.62|177.12|17
1623059140000|2021-06-07 09:45:40|179.64|177.14|179.63|177.13|179.64|177.14|179.62|177.12|4
1623059150000|2021-06-07 09:45:50|179.62|177.12|179.63|177.13|179.63|177.13|179.62|177.12|2
1623059170000|2021-06-07 09:46:10|179.64|177.14|179.7|177.2|179.7|177.2|179.64|177.14|14
1623059180000|2021-06-07 09:46:20|179.71|177.21|179.67|177.17|179.72|177.22|179.67|177.17|12
1623059190000|2021-06-07 09:46:30|179.68|177.18|179.67|177.17|179.68|177.18|179.67|177.17|2
1623059200000|2021-06-07 09:46:40|179.66|177.16|179.66|177.16|179.66|177.16|179.65|177.15|3
1623059210000|2021-06-07 09:46:50|179.67|177.17|179.66|177.16|179.67|177.17|179.66|177.16|2
1623059220000|2021-06-07 09:47:00|179.65|177.15|179.65|177.15|179.67|177.17|179.65|177.15|3
1623059230000|2021-06-07 09:47:10|179.64|177.14|179.64|177.14|179.65|177.15|179.62|177.12|8
1623059240000|2021-06-07 09:47:20|179.63|177.13|179.64|177.14|179.64|177.14|179.63|177.13|4
1623059250000|2021-06-07 09:47:30|179.66|177.16|179.61|177.11|179.66|177.16|179.61|177.11|6
1623059260000|2021-06-07 09:47:40|179.64|177.14|179.59|177.09|179.65|177.15|179.59|177.09|17
1623059270000|2021-06-07 09:47:50|179.6|177.1|179.64|177.14|179.64|177.14|179.6|177.1|14
1623059280000|2021-06-07 09:48:00|179.66|177.16|179.63|177.13|179.66|177.16|179.63|177.13|4
1623059290000|2021-06-07 09:48:10|179.67|177.17|179.72|177.22|179.72|177.22|179.67|177.17|2
1623059320000|2021-06-07 09:48:40|179.66|177.16|179.66|177.16|179.66|177.16|179.66|177.16|1
1623059330000|2021-06-07 09:48:50|179.64|177.14|179.64|177.14|179.67|177.17|179.62|177.12|11
1623059340000|2021-06-07 09:49:00|179.62|177.12|179.65|177.15|179.65|177.15|179.62|177.12|5
1623059350000|2021-06-07 09:49:10|179.63|177.13|179.62|177.12|179.66|177.16|179.62|177.12|7
1623059360000|2021-06-07 09:49:20|179.63|177.13|179.63|177.13|179.66|177.16|179.62|177.12|7
1623059370000|2021-06-07 09:49:30|179.62|177.12|179.61|177.11|179.63|177.13|179.61|177.11|4
1623059400000|2021-06-07 09:50:00|179.63|177.13|179.55|177.05|179.63|177.13|179.51|177.01|16
1623059410000|2021-06-07 09:50:10|179.54|177.04|179.5|177|179.54|177.04|179.48|176.98|6
1623059420000|2021-06-07 09:50:20|179.49|176.99|179.47|176.97|179.52|177.02|179.42|176.92|10
1623059430000|2021-06-07 09:50:30|179.43|176.93|179.43|176.93|179.5|177|179.43|176.93|16
1623059440000|2021-06-07 09:50:40|179.44|176.94|179.51|177.01|179.51|177.01|179.43|176.93|13
1623059450000|2021-06-07 09:50:50|179.49|176.99|179.46|176.96|179.52|177.02|179.41|176.91|17
1623059460000|2021-06-07 09:51:00|179.42|176.92|179.45|176.95|179.48|176.98|179.42|176.92|16
1623059470000|2021-06-07 09:51:10|179.44|176.94|179.48|176.98|179.51|177.01|179.44|176.94|14
1623059480000|2021-06-07 09:51:20|179.47|176.97|179.46|176.96|179.48|176.98|179.41|176.91|15
1623059490000|2021-06-07 09:51:30|179.47|176.97|179.58|177.08|179.62|177.12|179.47|176.97|9
1623059500000|2021-06-07 09:51:40|179.6|177.1|179.56|177.06|179.6|177.1|179.52|177.02|16
1623059510000|2021-06-07 09:51:50|179.54|177.04|179.54|177.04|179.56|177.06|179.54|177.04|10
1623059520000|2021-06-07 09:52:00|179.52|177.02|179.56|177.06|179.56|177.06|179.52|177.02|12
1623059530000|2021-06-07 09:52:10|179.55|177.05|179.55|177.05|179.56|177.06|179.52|177.02|23
1623059540000|2021-06-07 09:52:20|179.54|177.04|179.48|176.98|179.55|177.05|179.48|176.98|9
1623059550000|2021-06-07 09:52:30|179.49|176.99|179.52|177.02|179.55|177.05|179.47|176.97|14
1623059560000|2021-06-07 09:52:40|179.51|177.01|179.55|177.05|179.55|177.05|179.51|177.01|6
1623059570000|2021-06-07 09:52:50|179.48|176.98|179.58|177.08|179.59|177.09|179.48|176.98|17
1623059580000|2021-06-07 09:53:00|179.59|177.09|179.51|177.01|179.59|177.09|179.5|177|16
1623059590000|2021-06-07 09:53:10|179.5|177|179.5|177|179.51|177.01|179.5|177|3
1623059600000|2021-06-07 09:53:20|179.58|177.08|179.64|177.14|179.65|177.15|179.57|177.07|14
1623059610000|2021-06-07 09:53:30|179.65|177.15|179.61|177.11|179.65|177.15|179.59|177.09|10
1623059620000|2021-06-07 09:53:40|179.62|177.12|179.63|177.13|179.63|177.13|179.61|177.11|11
1623059630000|2021-06-07 09:53:50|179.62|177.12|179.66|177.16|179.7|177.2|179.61|177.11|6
1623059640000|2021-06-07 09:54:00|179.7|177.2|179.7|177.2|179.73|177.23|179.68|177.18|16
1623059650000|2021-06-07 09:54:10|179.69|177.19|179.68|177.18|179.69|177.19|179.68|177.18|2
1623059660000|2021-06-07 09:54:20|179.67|177.17|179.66|177.16|179.7|177.2|179.66|177.16|4
1623059670000|2021-06-07 09:54:30|179.67|177.17|179.67|177.17|179.68|177.18|179.67|177.17|7
1623059680000|2021-06-07 09:54:40|179.68|177.18|179.67|177.17|179.68|177.18|179.66|177.16|4
1623059700000|2021-06-07 09:55:00|179.64|177.14|179.67|177.17|179.68|177.18|179.64|177.14|7
1623059710000|2021-06-07 09:55:10|179.65|177.15|179.67|177.17|179.68|177.18|179.65|177.15|6
1623059720000|2021-06-07 09:55:20|179.68|177.18|179.67|177.17|179.68|177.18|179.67|177.17|2
1623059730000|2021-06-07 09:55:30|179.68|177.18|179.67|177.17|179.68|177.18|179.66|177.16|8
1623059740000|2021-06-07 09:55:40|179.65|177.15|179.65|177.15|179.65|177.15|179.65|177.15|1
1623059750000|2021-06-07 09:55:50|179.67|177.17|179.68|177.18|179.68|177.18|179.65|177.15|8
1623059760000|2021-06-07 09:56:00|179.7|177.2|179.71|177.21|179.73|177.23|179.69|177.19|13
1623059770000|2021-06-07 09:56:10|179.7|177.2|179.74|177.24|179.75|177.25|179.7|177.2|11
1623059780000|2021-06-07 09:56:20|179.73|177.23|179.75|177.25|179.78|177.28|179.73|177.23|11
1623059790000|2021-06-07 09:56:30|179.76|177.26|179.91|177.41|179.92|177.42|179.76|177.26|17
1623059800000|2021-06-07 09:56:40|179.92|177.42|179.91|177.41|179.93|177.43|179.91|177.41|14
1623059810000|2021-06-07 09:56:50|179.92|177.42|179.94|177.44|179.94|177.44|179.91|177.41|14
1623059820000|2021-06-07 09:57:00|179.93|177.43|179.89|177.39|179.94|177.44|179.84|177.34|17
1623059830000|2021-06-07 09:57:10|179.91|177.41|179.91|177.41|179.92|177.42|179.85|177.35|9
1623059840000|2021-06-07 09:57:20|179.9|177.4|179.91|177.41|179.91|177.41|179.85|177.35|18
1623059850000|2021-06-07 09:57:30|179.9|177.4|179.87|177.37|179.91|177.41|179.87|177.37|8
1623059860000|2021-06-07 09:57:40|179.86|177.36|179.85|177.35|179.87|177.37|179.82|177.32|20
1623059870000|2021-06-07 09:57:50|179.87|177.37|179.88|177.38|179.88|177.38|179.85|177.35|13
1623059880000|2021-06-07 09:58:00|179.87|177.37|179.88|177.38|179.89|177.39|179.87|177.37|7
1623059890000|2021-06-07 09:58:10|179.87|177.37|179.88|177.38|179.89|177.39|179.87|177.37|17
1623059900000|2021-06-07 09:58:20|179.86|177.36|179.85|177.35|179.86|177.36|179.84|177.34|4
1623059910000|2021-06-07 09:58:30|179.86|177.36|179.86|177.36|179.86|177.36|179.83|177.33|3
1623059920000|2021-06-07 09:58:40|179.88|177.38|179.96|177.46|179.96|177.46|179.88|177.38|12
1623059940000|2021-06-07 09:59:00|179.95|177.45|179.95|177.45|179.97|177.47|179.93|177.43|13
1623059950000|2021-06-07 09:59:10|179.94|177.44|179.9|177.4|179.95|177.45|179.89|177.39|8
1623059960000|2021-06-07 09:59:20|179.89|177.39|179.86|177.36|179.89|177.39|179.85|177.35|4
1623059970000|2021-06-07 09:59:30|179.85|177.35|179.89|177.39|179.89|177.39|179.85|177.35|6
1623059990000|2021-06-07 09:59:50|179.9|177.4|179.88|177.38|179.9|177.4|179.84|177.34|5
1623060000000|2021-06-07 10:00:00|179.85|177.35|179.96|177.46|180.01|177.51|179.85|177.35|22
1623060010000|2021-06-07 10:00:10|179.95|177.45|180.02|177.52|180.03|177.53|179.95|177.45|20
1623060020000|2021-06-07 10:00:20|180.01|177.51|180.02|177.52|180.03|177.53|180|177.5|11
1623060030000|2021-06-07 10:00:30|180.03|177.53|180.12|177.62|180.12|177.62|180.02|177.52|19
1623060040000|2021-06-07 10:00:40|180.11|177.61|180.09|177.59|180.14|177.64|180.08|177.58|15
1623060050000|2021-06-07 10:00:50|180.12|177.62|180.12|177.62|180.19|177.69|180.12|177.62|11
1623060060000|2021-06-07 10:01:00|180.11|177.61|180.24|177.74|180.24|177.74|180.11|177.61|16
1623060070000|2021-06-07 10:01:10|180.25|177.75|180.24|177.74|180.25|177.75|180.22|177.72|10
1623060080000|2021-06-07 10:01:20|180.25|177.75|180.28|177.78|180.3|177.8|180.24|177.74|19
1623060090000|2021-06-07 10:01:30|180.29|177.79|180.34|177.84|180.36|177.86|180.27|177.77|18
1623060100000|2021-06-07 10:01:40|180.33|177.83|180.32|177.82|180.35|177.85|180.32|177.82|14
1623060110000|2021-06-07 10:01:50|180.33|177.83|180.34|177.84|180.35|177.85|180.33|177.83|6
1623060120000|2021-06-07 10:02:00|180.33|177.83|180.34|177.84|180.34|177.84|180.32|177.82|10
1623060130000|2021-06-07 10:02:10|180.35|177.85|180.28|177.78|180.36|177.86|180.27|177.77|15
1623060140000|2021-06-07 10:02:20|180.27|177.77|180.28|177.78|180.3|177.8|180.27|177.77|6
1623060150000|2021-06-07 10:02:30|180.29|177.79|180.33|177.83|180.34|177.84|180.28|177.78|16
1623060160000|2021-06-07 10:02:40|180.34|177.84|180.35|177.85|180.35|177.85|180.33|177.83|10
1623060170000|2021-06-07 10:02:50|180.34|177.84|180.38|177.88|180.38|177.88|180.34|177.84|10
1623060180000|2021-06-07 10:03:00|180.39|177.89|180.53|178.03|180.53|178.03|180.37|177.87|16
1623060190000|2021-06-07 10:03:10|180.56|178.06|180.77|178.27|180.78|178.28|180.56|178.06|24
1623060200000|2021-06-07 10:03:20|180.78|178.28|180.74|178.24|180.79|178.29|180.74|178.24|10
1623060210000|2021-06-07 10:03:30|180.71|178.21|180.7|178.2|180.74|178.24|180.65|178.15|28
1623060220000|2021-06-07 10:03:40|180.71|178.21|180.75|178.25|180.78|178.28|180.68|178.18|28
1623060230000|2021-06-07 10:03:50|180.78|178.28|180.73|178.23|180.78|178.28|180.69|178.19|22
1623060240000|2021-06-07 10:04:00|180.75|178.25|180.87|178.37|180.88|178.38|180.75|178.25|21
1623060250000|2021-06-07 10:04:10|180.88|178.38|180.99|178.49|180.99|178.49|180.87|178.37|16
1623060260000|2021-06-07 10:04:20|180.97|178.47|180.91|178.41|180.98|178.48|180.9|178.4|18
1623060270000|2021-06-07 10:04:30|180.92|178.42|180.87|178.37|180.92|178.42|180.86|178.36|23
1623060280000|2021-06-07 10:04:40|180.84|178.34|180.81|178.31|180.86|178.36|180.79|178.29|10
1623060290000|2021-06-07 10:04:50|180.82|178.32|180.82|178.32|180.83|178.33|180.8|178.3|11
1623060300000|2021-06-07 10:05:00|180.83|178.33|180.85|178.35|180.89|178.39|180.81|178.31|24
1623060310000|2021-06-07 10:05:10|180.84|178.34|180.84|178.34|180.85|178.35|180.82|178.32|14
1623060320000|2021-06-07 10:05:20|180.83|178.33|180.84|178.34|180.84|178.34|180.81|178.31|12
1623060330000|2021-06-07 10:05:30|180.86|178.36|180.83|178.33|180.86|178.36|180.82|178.32|14
1623060340000|2021-06-07 10:05:40|180.84|178.34|180.87|178.37|180.87|178.37|180.82|178.32|14
1623060350000|2021-06-07 10:05:50|180.86|178.36|180.9|178.4|180.91|178.41|180.86|178.36|5
1623060360000|2021-06-07 10:06:00|180.89|178.39|180.97|178.47|180.97|178.47|180.89|178.39|11
1623060370000|2021-06-07 10:06:10|180.96|178.46|181|178.5|181|178.5|180.95|178.45|19
1623060380000|2021-06-07 10:06:20|180.99|178.49|181.11|178.61|181.11|178.61|180.99|178.49|23
1623060390000|2021-06-07 10:06:30|181.1|178.6|181.11|178.61|181.11|178.61|181.09|178.59|12
1623060400000|2021-06-07 10:06:40|181.1|178.6|181.09|178.59|181.1|178.6|181.09|178.59|2
1623060410000|2021-06-07 10:06:50|181.1|178.6|180.91|178.41|181.1|178.6|180.91|178.41|22
1623060420000|2021-06-07 10:07:00|180.9|178.4|180.93|178.43|180.93|178.43|180.89|178.39|13
1623060430000|2021-06-07 10:07:10|180.94|178.44|180.98|178.48|180.98|178.48|180.93|178.43|17
1623060440000|2021-06-07 10:07:20|180.99|178.49|181|178.5|181.02|178.52|180.98|178.48|14
1623060450000|2021-06-07 10:07:30|180.99|178.49|180.98|178.48|180.99|178.49|180.94|178.44|14
1623060460000|2021-06-07 10:07:40|180.99|178.49|180.9|178.4|180.99|178.49|180.88|178.38|23
1623060470000|2021-06-07 10:07:50|180.94|178.44|180.91|178.41|180.94|178.44|180.89|178.39|13
1623060480000|2021-06-07 10:08:00|180.92|178.42|180.94|178.44|180.95|178.45|180.89|178.39|16
1623060490000|2021-06-07 10:08:10|180.95|178.45|180.93|178.43|180.95|178.45|180.92|178.42|7
1623060500000|2021-06-07 10:08:20|180.94|178.44|180.94|178.44|180.94|178.44|180.92|178.42|6
1623060510000|2021-06-07 10:08:30|180.92|178.42|180.96|178.46|180.96|178.46|180.92|178.42|11
1623060520000|2021-06-07 10:08:40|180.95|178.45|180.93|178.43|180.96|178.46|180.91|178.41|12
1623060530000|2021-06-07 10:08:50|180.92|178.42|180.93|178.43|180.93|178.43|180.92|178.42|2
1623060540000|2021-06-07 10:09:00|180.92|178.42|180.93|178.43|180.97|178.47|180.92|178.42|6
1623060550000|2021-06-07 10:09:10|180.94|178.44|180.93|178.43|180.94|178.44|180.92|178.42|14
1623060560000|2021-06-07 10:09:20|180.92|178.42|180.92|178.42|180.92|178.42|180.92|178.42|1
1623060570000|2021-06-07 10:09:30|180.91|178.41|180.92|178.42|180.93|178.43|180.91|178.41|4
1623060580000|2021-06-07 10:09:40|180.93|178.43|180.88|178.38|180.93|178.43|180.88|178.38|5
1623060590000|2021-06-07 10:09:50|180.86|178.36|180.83|178.33|180.94|178.44|180.83|178.33|17
1623060600000|2021-06-07 10:10:00|180.84|178.34|180.88|178.38|180.91|178.41|180.83|178.33|17
1623060610000|2021-06-07 10:10:10|180.89|178.39|180.9|178.4|180.9|178.4|180.83|178.33|22
1623060620000|2021-06-07 10:10:20|180.95|178.45|180.85|178.35|180.97|178.47|180.85|178.35|12
1623060630000|2021-06-07 10:10:30|180.88|178.38|180.87|178.37|180.92|178.42|180.85|178.35|20
1623060640000|2021-06-07 10:10:40|180.88|178.38|180.86|178.36|180.9|178.4|180.86|178.36|8
1623060650000|2021-06-07 10:10:50|180.85|178.35|180.84|178.34|180.86|178.36|180.84|178.34|5
1623060660000|2021-06-07 10:11:00|180.86|178.36|180.86|178.36|180.94|178.44|180.85|178.35|8
1623060670000|2021-06-07 10:11:10|180.84|178.34|180.87|178.37|180.87|178.37|180.83|178.33|6
1623060680000|2021-06-07 10:11:20|180.86|178.36|180.86|178.36|180.88|178.38|180.85|178.35|11
1623060690000|2021-06-07 10:11:30|180.84|178.34|180.98|178.48|180.98|178.48|180.84|178.34|15
1623060700000|2021-06-07 10:11:40|180.96|178.46|180.97|178.47|180.98|178.48|180.96|178.46|6
1623060710000|2021-06-07 10:11:50|181|178.5|181.09|178.59|181.11|178.61|181|178.5|18
1623060720000|2021-06-07 10:12:00|181.11|178.61|181.03|178.53|181.13|178.63|180.98|178.48|27
1623060730000|2021-06-07 10:12:10|181.11|178.61|181.09|178.59|181.13|178.63|181.04|178.54|30
1623060740000|2021-06-07 10:12:20|181.08|178.58|181.05|178.55|181.12|178.62|181.04|178.54|21
1623060750000|2021-06-07 10:12:30|181.1|178.6|181.11|178.61|181.13|178.63|181.01|178.51|28
1623060760000|2021-06-07 10:12:40|181.1|178.6|181.03|178.53|181.12|178.62|181.02|178.52|16
1623060770000|2021-06-07 10:12:50|181.01|178.51|181.08|178.58|181.08|178.58|180.99|178.49|26
1623060780000|2021-06-07 10:13:00|181.05|178.55|181.08|178.58|181.09|178.59|181.04|178.54|15
1623060790000|2021-06-07 10:13:10|181.09|178.59|181|178.5|181.09|178.59|181|178.5|9
1623060800000|2021-06-07 10:13:20|180.98|178.48|180.95|178.45|181|178.5|180.95|178.45|13
1623060810000|2021-06-07 10:13:30|180.96|178.46|181.01|178.51|181.05|178.55|180.94|178.44|25
1623060820000|2021-06-07 10:13:40|180.99|178.49|181.02|178.52|181.02|178.52|180.99|178.49|20
1623060830000|2021-06-07 10:13:50|181|178.5|181.01|178.51|181.05|178.55|181|178.5|15
1623060840000|2021-06-07 10:14:00|181|178.5|181.04|178.54|181.05|178.55|181|178.5|21
1623060850000|2021-06-07 10:14:10|181.03|178.53|181.07|178.57|181.08|178.58|181.03|178.53|16
1623060860000|2021-06-07 10:14:20|181.08|178.58|181.02|178.52|181.08|178.58|181.02|178.52|16
1623060870000|2021-06-07 10:14:30|181.04|178.54|181.07|178.57|181.09|178.59|181.04|178.54|20
1623060880000|2021-06-07 10:14:40|181.06|178.56|181.04|178.54|181.07|178.57|181.04|178.54|16
1623060890000|2021-06-07 10:14:50|181.05|178.55|180.99|178.49|181.05|178.55|180.97|178.47|14
1623060900000|2021-06-07 10:15:00|181|178.5|181.08|178.58|181.1|178.6|180.98|178.48|22
1623060910000|2021-06-07 10:15:10|181.07|178.57|181.44|178.94|181.44|178.94|181.07|178.57|15
1623060920000|2021-06-07 10:15:20|181.47|178.97|181.63|179.13|181.66|179.16|181.47|178.97|26
1623060930000|2021-06-07 10:15:30|181.62|179.12|181.65|179.15|181.69|179.19|181.56|179.06|13
1623060940000|2021-06-07 10:15:40|181.66|179.16|181.72|179.22|181.72|179.22|181.64|179.14|11
1623060950000|2021-06-07 10:15:50|181.8|179.3|181.86|179.36|181.86|179.36|181.78|179.28|14
1623060960000|2021-06-07 10:16:00|181.85|179.35|181.72|179.22|181.88|179.38|181.72|179.22|17
1623060970000|2021-06-07 10:16:10|181.69|179.19|181.49|178.99|181.69|179.19|181.47|178.97|23
1623060980000|2021-06-07 10:16:20|181.48|178.98|181.29|178.79|181.48|178.98|181.29|178.79|23
1623060990000|2021-06-07 10:16:30|181.28|178.78|181.27|178.77|181.28|178.78|181.27|178.77|8
1623061000000|2021-06-07 10:16:40|181.24|178.74|181.22|178.72|181.24|178.74|181.12|178.62|26
1623061010000|2021-06-07 10:16:50|181.21|178.71|181.13|178.63|181.22|178.72|181.13|178.63|20
1623061020000|2021-06-07 10:17:00|181.14|178.64|181.18|178.68|181.19|178.69|181.13|178.63|16
1623061030000|2021-06-07 10:17:10|181.17|178.67|181.22|178.72|181.25|178.75|181.17|178.67|23
1623061040000|2021-06-07 10:17:20|181.24|178.74|181.3|178.8|181.3|178.8|181.2|178.7|21
1623061050000|2021-06-07 10:17:30|181.28|178.78|181.29|178.79|181.35|178.85|181.24|178.74|30
1623061060000|2021-06-07 10:17:40|181.28|178.78|181.66|179.16|181.67|179.17|181.21|178.71|24
1623061070000|2021-06-07 10:17:50|181.83|179.33|181.84|179.34|181.92|179.42|181.75|179.25|27
1623061080000|2021-06-07 10:18:00|181.86|179.36|181.94|179.44|181.98|179.48|181.84|179.34|16
1623061090000|2021-06-07 10:18:10|181.96|179.46|181.84|179.34|181.96|179.46|181.84|179.34|17
1623061100000|2021-06-07 10:18:20|181.85|179.35|181.95|179.45|181.96|179.46|181.82|179.32|26
1623061110000|2021-06-07 10:18:30|181.94|179.44|181.95|179.45|181.98|179.48|181.92|179.42|20
1623061120000|2021-06-07 10:18:40|181.97|179.47|182.11|179.61|182.12|179.62|181.96|179.46|18
1623061130000|2021-06-07 10:18:50|182.12|179.62|182.14|179.64|182.14|179.64|182.07|179.57|21
1623061140000|2021-06-07 10:19:00|182.08|179.58|182.1|179.6|182.12|179.62|182.06|179.56|19
1623061150000|2021-06-07 10:19:10|182.09|179.59|182.03|179.53|182.11|179.61|182.03|179.53|24
1623061160000|2021-06-07 10:19:20|181.99|179.49|181.84|179.34|181.99|179.49|181.8|179.3|27
1623061170000|2021-06-07 10:19:30|181.85|179.35|181.8|179.3|181.9|179.4|181.79|179.29|24
1623061180000|2021-06-07 10:19:40|181.79|179.29|181.69|179.19|181.81|179.31|181.69|179.19|25
1623061190000|2021-06-07 10:19:50|181.68|179.18|181.59|179.09|181.72|179.22|181.56|179.06|26
1623061200000|2021-06-07 10:20:00|181.57|179.07|181.56|179.06|181.61|179.11|181.56|179.06|21
1623061210000|2021-06-07 10:20:10|181.55|179.05|182.15|179.65|182.15|179.65|181.55|179.05|22
1623061220000|2021-06-07 10:20:20|182.18|179.68|181.82|179.32|182.18|179.68|181.82|179.32|23
1623061230000|2021-06-07 10:20:30|181.85|179.35|181.79|179.29|181.86|179.36|181.76|179.26|23
1623061240000|2021-06-07 10:20:40|181.8|179.3|181.76|179.26|181.88|179.38|181.75|179.25|26
1623061250000|2021-06-07 10:20:50|181.75|179.25|181.81|179.31|181.81|179.31|181.75|179.25|10
1623061260000|2021-06-07 10:21:00|181.83|179.33|181.83|179.33|181.87|179.37|181.8|179.3|18
1623061270000|2021-06-07 10:21:10|181.86|179.36|181.85|179.35|181.87|179.37|181.8|179.3|15
1623061280000|2021-06-07 10:21:20|181.86|179.36|181.86|179.36|181.87|179.37|181.8|179.3|24
1623061290000|2021-06-07 10:21:30|181.87|179.37|181.8|179.3|181.87|179.37|181.75|179.25|19
1623061300000|2021-06-07 10:21:40|181.79|179.29|181.68|179.18|181.81|179.31|181.68|179.18|26
1623061310000|2021-06-07 10:21:50|181.73|179.23|181.68|179.18|181.73|179.23|181.68|179.18|17
1623061320000|2021-06-07 10:22:00|181.71|179.21|181.77|179.27|181.78|179.28|181.68|179.18|15
1623061330000|2021-06-07 10:22:10|181.78|179.28|181.79|179.29|181.79|179.29|181.76|179.26|11
1623061340000|2021-06-07 10:22:20|181.82|179.32|182.03|179.53|182.04|179.54|181.74|179.24|19
1623061350000|2021-06-07 10:22:30|182.02|179.52|181.84|179.34|182.05|179.55|181.83|179.33|21
1623061360000|2021-06-07 10:22:40|181.82|179.32|181.86|179.36|181.87|179.37|181.78|179.28|15
1623061370000|2021-06-07 10:22:50|181.87|179.37|181.82|179.32|181.87|179.37|181.8|179.3|15
1623061380000|2021-06-07 10:23:00|181.83|179.33|181.81|179.31|181.84|179.34|181.8|179.3|17
1623061390000|2021-06-07 10:23:10|181.82|179.32|181.85|179.35|181.85|179.35|181.8|179.3|17
1623061400000|2021-06-07 10:23:20|181.84|179.34|181.84|179.34|181.86|179.36|181.81|179.31|15
1623061410000|2021-06-07 10:23:30|181.83|179.33|181.8|179.3|181.85|179.35|181.78|179.28|20
1623061420000|2021-06-07 10:23:40|181.81|179.31|181.79|179.29|181.82|179.32|181.78|179.28|11
1623061430000|2021-06-07 10:23:50|181.78|179.28|181.81|179.31|181.82|179.32|181.78|179.28|5
1623061440000|2021-06-07 10:24:00|181.8|179.3|181.86|179.36|181.88|179.38|181.8|179.3|22
1623061450000|2021-06-07 10:24:10|181.85|179.35|181.87|179.37|181.88|179.38|181.8|179.3|21
1623061460000|2021-06-07 10:24:20|181.86|179.36|181.82|179.32|181.89|179.39|181.82|179.32|24
1623061470000|2021-06-07 10:24:30|181.83|179.33|181.85|179.35|181.9|179.4|181.78|179.28|18
1623061480000|2021-06-07 10:24:40|181.84|179.34|181.8|179.3|181.85|179.35|181.78|179.28|12
1623061490000|2021-06-07 10:24:50|181.79|179.29|181.76|179.26|181.79|179.29|181.73|179.23|17
1623061500000|2021-06-07 10:25:00|181.77|179.27|181.83|179.33|181.83|179.33|181.72|179.22|22
1623061510000|2021-06-07 10:25:10|181.82|179.32|181.88|179.38|181.89|179.39|181.82|179.32|13
1623061520000|2021-06-07 10:25:20|181.87|179.37|182.51|180.01|182.52|180.02|181.87|179.37|23
1623061530000|2021-06-07 10:25:30|182.49|179.99|182.41|179.91|182.49|179.99|182.39|179.89|21
1623061540000|2021-06-07 10:25:40|182.45|179.95|182.47|179.97|182.47|179.97|182.14|179.64|29
1623061550000|2021-06-07 10:25:50|182.44|179.94|182.38|179.88|182.48|179.98|182.36|179.86|25
1623061560000|2021-06-07 10:26:00|182.41|179.91|182.29|179.79|182.41|179.91|182.29|179.79|21
1623061570000|2021-06-07 10:26:10|182.3|179.8|182.52|180.02|182.52|180.02|182.3|179.8|22
1623061580000|2021-06-07 10:26:20|182.53|180.03|182.57|180.07|182.6|180.1|182.51|180.01|17
1623061590000|2021-06-07 10:26:30|182.56|180.06|182.65|180.15|182.65|180.15|182.55|180.05|21
1623061600000|2021-06-07 10:26:40|182.66|180.16|182.62|180.12|182.66|180.16|182.52|180.02|22
1623061610000|2021-06-07 10:26:50|182.61|180.11|182.45|179.95|182.64|180.14|182.34|179.84|28
1623061620000|2021-06-07 10:27:00|182.46|179.96|182.55|180.05|182.63|180.13|182.32|179.82|25
1623061630000|2021-06-07 10:27:10|182.56|180.06|182.55|180.05|182.62|180.12|182.5|180|22
1623061640000|2021-06-07 10:27:20|182.58|180.08|182.53|180.03|182.58|180.08|182.43|179.93|31
1623061650000|2021-06-07 10:27:30|182.5|180|182.64|180.14|182.64|180.14|182.45|179.95|19
1623061660000|2021-06-07 10:27:40|182.65|180.15|182.55|180.05|182.67|180.17|182.55|180.05|22
1623061670000|2021-06-07 10:27:50|182.59|180.09|182.57|180.07|182.6|180.1|182.55|180.05|17
1623061680000|2021-06-07 10:28:00|182.58|180.08|182.62|180.12|182.62|180.12|182.52|180.02|23
1623061690000|2021-06-07 10:28:10|182.64|180.14|182.61|180.11|182.65|180.15|182.6|180.1|17
1623061700000|2021-06-07 10:28:20|182.62|180.12|182.62|180.12|182.67|180.17|182.54|180.04|22
1623061710000|2021-06-07 10:28:30|182.61|180.11|182.62|180.12|182.65|180.15|182.6|180.1|13
1623061720000|2021-06-07 10:28:40|182.64|180.14|182.77|180.27|182.81|180.31|182.64|180.14|19
1623061730000|2021-06-07 10:28:50|182.78|180.28|182.54|180.04|182.82|180.32|182.52|180.02|21
1623061740000|2021-06-07 10:29:00|182.53|180.03|182.78|180.28|182.81|180.31|182.52|180.02|23
1623061750000|2021-06-07 10:29:10|182.75|180.25|182.79|180.29|182.79|180.29|182.75|180.25|15
1623061760000|2021-06-07 10:29:20|182.78|180.28|182.97|180.47|182.97|180.47|182.77|180.27|18
1623061770000|2021-06-07 10:29:30|182.95|180.45|183.06|180.56|183.06|180.56|182.95|180.45|15
1623061780000|2021-06-07 10:29:40|183.09|180.59|183.11|180.61|183.11|180.61|183.07|180.57|11
1623061790000|2021-06-07 10:29:50|183.1|180.6|183.11|180.61|183.15|180.65|183.1|180.6|15
1623061800000|2021-06-07 10:30:00|183.12|180.62|183.06|180.56|183.16|180.66|183.05|180.55|14
1623061810000|2021-06-07 10:30:10|183.07|180.57|183.06|180.56|183.1|180.6|183.05|180.55|22
1623061820000|2021-06-07 10:30:20|183.05|180.55|182.94|180.44|183.05|180.55|182.93|180.43|27
1623061830000|2021-06-07 10:30:30|182.93|180.43|182.81|180.31|182.94|180.44|182.81|180.31|23
1623061840000|2021-06-07 10:30:40|182.8|180.3|182.7|180.2|182.8|180.3|182.68|180.18|20
1623061850000|2021-06-07 10:30:50|182.69|180.19|182.64|180.14|182.7|180.2|182.64|180.14|16
1623061860000|2021-06-07 10:31:00|182.61|180.11|182.62|180.12|182.69|180.19|182.56|180.06|22
1623061870000|2021-06-07 10:31:10|182.63|180.13|182.62|180.12|182.68|180.18|182.6|180.1|22
1623061880000|2021-06-07 10:31:20|182.63|180.13|182.61|180.11|182.65|180.15|182.61|180.11|16
1623061890000|2021-06-07 10:31:30|182.62|180.12|182.66|180.16|182.66|180.16|182.61|180.11|13
1623061900000|2021-06-07 10:31:40|182.65|180.15|182.64|180.14|182.65|180.15|182.63|180.13|4
1623061910000|2021-06-07 10:31:50|182.63|180.13|182.59|180.09|182.63|180.13|182.57|180.07|11
1623061920000|2021-06-07 10:32:00|182.58|180.08|182.55|180.05|182.62|180.12|182.55|180.05|23
1623061930000|2021-06-07 10:32:10|182.56|180.06|182.55|180.05|182.57|180.07|182.54|180.04|7
1623061940000|2021-06-07 10:32:20|182.56|180.06|182.61|180.11|182.64|180.14|182.55|180.05|19
1623061950000|2021-06-07 10:32:30|182.6|180.1|182.88|180.38|182.88|180.38|182.6|180.1|12
1623061960000|2021-06-07 10:32:40|182.9|180.4|182.92|180.42|182.92|180.42|182.86|180.36|18
1623061970000|2021-06-07 10:32:50|182.91|180.41|182.9|180.4|182.94|180.44|182.87|180.37|18
1623061980000|2021-06-07 10:33:00|182.89|180.39|182.9|180.4|182.95|180.45|182.89|180.39|15
1623061990000|2021-06-07 10:33:10|182.88|180.38|182.98|180.48|183.02|180.52|182.88|180.38|14
1623062000000|2021-06-07 10:33:20|182.97|180.47|182.94|180.44|182.98|180.48|182.93|180.43|12
1623062010000|2021-06-07 10:33:30|182.93|180.43|182.94|180.44|182.94|180.44|182.93|180.43|8
1623062020000|2021-06-07 10:33:40|182.93|180.43|182.97|180.47|183.01|180.51|182.93|180.43|11
1623062030000|2021-06-07 10:33:50|182.98|180.48|182.98|180.48|183|180.5|182.96|180.46|18
1623062040000|2021-06-07 10:34:00|182.97|180.47|182.92|180.42|182.97|180.47|182.9|180.4|17
1623062050000|2021-06-07 10:34:10|182.91|180.41|182.85|180.35|182.91|180.41|182.85|180.35|17
1623062060000|2021-06-07 10:34:20|182.86|180.36|182.8|180.3|182.86|180.36|182.79|180.29|13
1623062070000|2021-06-07 10:34:30|182.81|180.31|182.79|180.29|182.83|180.33|182.75|180.25|23
1623062080000|2021-06-07 10:34:40|182.8|180.3|182.81|180.31|182.82|180.32|182.8|180.3|18
1623062090000|2021-06-07 10:34:50|182.79|180.29|182.78|180.28|182.79|180.29|182.78|180.28|4
1623062100000|2021-06-07 10:35:00|182.77|180.27|182.79|180.29|182.8|180.3|182.77|180.27|7
1623062110000|2021-06-07 10:35:10|182.8|180.3|182.77|180.27|182.81|180.31|182.77|180.27|13
1623062120000|2021-06-07 10:35:20|182.78|180.28|182.8|180.3|182.8|180.3|182.77|180.27|7
1623062130000|2021-06-07 10:35:30|182.81|180.31|182.8|180.3|182.81|180.31|182.8|180.3|8
1623062140000|2021-06-07 10:35:40|182.81|180.31|182.79|180.29|182.81|180.31|182.78|180.28|9
1623062150000|2021-06-07 10:35:50|182.8|180.3|182.79|180.29|182.8|180.3|182.79|180.29|2
1623062160000|2021-06-07 10:36:00|182.8|180.3|182.8|180.3|182.8|180.3|182.79|180.29|5
1623062170000|2021-06-07 10:36:10|182.81|180.31|182.86|180.36|182.89|180.39|182.81|180.31|24
1623062180000|2021-06-07 10:36:20|182.85|180.35|182.8|180.3|182.86|180.36|182.8|180.3|14
1623062190000|2021-06-07 10:36:30|182.82|180.32|182.81|180.31|182.83|180.33|182.79|180.29|14
1623062200000|2021-06-07 10:36:40|182.82|180.32|182.82|180.32|182.82|180.32|182.78|180.28|11
1623062210000|2021-06-07 10:36:50|182.81|180.31|182.79|180.29|182.86|180.36|182.79|180.29|15
1623062220000|2021-06-07 10:37:00|182.8|180.3|182.81|180.31|182.82|180.32|182.8|180.3|8
1623062230000|2021-06-07 10:37:10|182.8|180.3|182.81|180.31|182.83|180.33|182.8|180.3|11
1623062240000|2021-06-07 10:37:20|182.8|180.3|182.75|180.25|182.81|180.31|182.74|180.24|7
1623062250000|2021-06-07 10:37:30|182.76|180.26|182.76|180.26|182.76|180.26|182.75|180.25|3
1623062260000|2021-06-07 10:37:40|182.77|180.27|182.76|180.26|182.77|180.27|182.76|180.26|4
1623062270000|2021-06-07 10:37:50|182.75|180.25|182.76|180.26|182.77|180.27|182.75|180.25|14
1623062280000|2021-06-07 10:38:00|182.75|180.25|182.78|180.28|182.78|180.28|182.75|180.25|8
1623062290000|2021-06-07 10:38:10|182.77|180.27|182.77|180.27|182.77|180.27|182.77|180.27|1
1623062300000|2021-06-07 10:38:20|182.76|180.26|182.75|180.25|182.77|180.27|182.75|180.25|5
1623062310000|2021-06-07 10:38:30|182.76|180.26|182.75|180.25|182.76|180.26|182.75|180.25|4
1623062320000|2021-06-07 10:38:40|182.76|180.26|182.76|180.26|182.76|180.26|182.75|180.25|7
1623062330000|2021-06-07 10:38:50|182.75|180.25|182.76|180.26|182.77|180.27|182.75|180.25|4
1623062340000|2021-06-07 10:39:00|182.78|180.28|182.78|180.28|182.79|180.29|182.77|180.27|8
1623062350000|2021-06-07 10:39:10|182.79|180.29|182.78|180.28|182.79|180.29|182.77|180.27|3
1623062360000|2021-06-07 10:39:20|182.79|180.29|182.78|180.28|182.79|180.29|182.77|180.27|4
1623062370000|2021-06-07 10:39:30|182.77|180.27|182.76|180.26|182.78|180.28|182.76|180.26|10
1623062380000|2021-06-07 10:39:40|182.77|180.27|182.76|180.26|182.77|180.27|182.76|180.26|6
1623062390000|2021-06-07 10:39:50|182.78|180.28|182.76|180.26|182.78|180.28|182.76|180.26|4
1623062400000|2021-06-07 10:40:00|182.78|180.28|182.76|180.26|182.78|180.28|182.76|180.26|5
1623062410000|2021-06-07 10:40:10|182.78|180.28|182.78|180.28|182.79|180.29|182.77|180.27|7
1623062420000|2021-06-07 10:40:20|182.79|180.29|182.79|180.29|182.79|180.29|182.76|180.26|10
1623062430000|2021-06-07 10:40:30|182.78|180.28|182.77|180.27|182.79|180.29|182.77|180.27|7
1623062440000|2021-06-07 10:40:40|182.78|180.28|182.78|180.28|182.79|180.29|182.77|180.27|9
1623062450000|2021-06-07 10:40:50|182.79|180.29|182.8|180.3|182.8|180.3|182.78|180.28|3
1623062460000|2021-06-07 10:41:00|182.79|180.29|182.8|180.3|182.8|180.3|182.72|180.22|21
1623062470000|2021-06-07 10:41:10|182.78|180.28|182.8|180.3|182.8|180.3|182.76|180.26|12
1623062480000|2021-06-07 10:41:20|182.79|180.29|182.75|180.25|182.79|180.29|182.75|180.25|12
1623062490000|2021-06-07 10:41:30|182.74|180.24|182.76|180.26|182.76|180.26|182.74|180.24|7
1623062500000|2021-06-07 10:41:40|182.75|180.25|182.79|180.29|182.79|180.29|182.75|180.25|10
1623062510000|2021-06-07 10:41:50|182.8|180.3|182.77|180.27|182.8|180.3|182.77|180.27|4
1623062520000|2021-06-07 10:42:00|182.75|180.25|182.82|180.32|182.83|180.33|182.75|180.25|9
1623062530000|2021-06-07 10:42:10|182.84|180.34|182.83|180.33|182.84|180.34|182.82|180.32|5
1623062540000|2021-06-07 10:42:20|182.84|180.34|182.88|180.38|182.89|180.39|182.83|180.33|7
1623062550000|2021-06-07 10:42:30|182.89|180.39|182.83|180.33|182.9|180.4|182.83|180.33|16
1623062560000|2021-06-07 10:42:40|182.79|180.29|182.84|180.34|182.86|180.36|182.79|180.29|11
1623062570000|2021-06-07 10:42:50|182.85|180.35|182.83|180.33|182.86|180.36|182.82|180.32|10
1623062580000|2021-06-07 10:43:00|182.84|180.34|182.82|180.32|182.84|180.34|182.82|180.32|7
1623062590000|2021-06-07 10:43:10|182.83|180.33|182.83|180.33|182.83|180.33|182.83|180.33|1
1623062600000|2021-06-07 10:43:20|182.82|180.32|182.83|180.33|182.83|180.33|182.82|180.32|2
1623062610000|2021-06-07 10:43:30|182.82|180.32|182.78|180.28|182.82|180.32|182.78|180.28|4
1623062620000|2021-06-07 10:43:40|182.79|180.29|182.85|180.35|182.85|180.35|182.79|180.29|5
1623062630000|2021-06-07 10:43:50|182.86|180.36|182.86|180.36|182.86|180.36|182.85|180.35|3
1623062640000|2021-06-07 10:44:00|182.85|180.35|182.88|180.38|182.89|180.39|182.85|180.35|5
1623062650000|2021-06-07 10:44:10|182.89|180.39|182.87|180.37|182.9|180.4|182.86|180.36|11
1623062660000|2021-06-07 10:44:20|182.88|180.38|182.92|180.42|182.93|180.43|182.87|180.37|8
1623062670000|2021-06-07 10:44:30|182.91|180.41|182.91|180.41|182.93|180.43|182.9|180.4|6
1623062680000|2021-06-07 10:44:40|182.9|180.4|182.88|180.38|182.91|180.41|182.86|180.36|8
1623062690000|2021-06-07 10:44:50|182.86|180.36|182.81|180.31|182.87|180.37|182.81|180.31|7
1623062700000|2021-06-07 10:45:00|182.82|180.32|182.88|180.38|182.89|180.39|182.82|180.32|11
1623062710000|2021-06-07 10:45:10|182.89|180.39|182.88|180.38|182.93|180.43|182.86|180.36|14
1623062720000|2021-06-07 10:45:20|182.87|180.37|182.91|180.41|182.92|180.42|182.87|180.37|9
1623062730000|2021-06-07 10:45:30|182.92|180.42|182.98|180.48|182.98|180.48|182.91|180.41|9
1623062740000|2021-06-07 10:45:40|182.99|180.49|182.98|180.48|182.99|180.49|182.98|180.48|2
1623062750000|2021-06-07 10:45:50|182.97|180.47|182.99|180.49|183|180.5|182.97|180.47|9
1623062760000|2021-06-07 10:46:00|183|180.5|183.01|180.51|183.01|180.51|182.99|180.49|10
1623062770000|2021-06-07 10:46:10|183|180.5|183.02|180.52|183.03|180.53|183|180.5|5
1623062780000|2021-06-07 10:46:20|183.05|180.55|183.05|180.55|183.05|180.55|183.05|180.55|1
1623062790000|2021-06-07 10:46:30|183.07|180.57|183.06|180.56|183.11|180.61|183.04|180.54|19
1623062800000|2021-06-07 10:46:40|183.07|180.57|183.09|180.59|183.09|180.59|183.02|180.52|9
1623062810000|2021-06-07 10:46:50|183.1|180.6|183.11|180.61|183.12|180.62|183.07|180.57|11
1623062820000|2021-06-07 10:47:00|183.12|180.62|183.08|180.58|183.12|180.62|183.08|180.58|15
1623062830000|2021-06-07 10:47:10|183.12|180.62|183.06|180.56|183.12|180.62|183.03|180.53|18
1623062840000|2021-06-07 10:47:20|183.07|180.57|183.08|180.58|183.08|180.58|183.03|180.53|14
1623062850000|2021-06-07 10:47:30|183.05|180.55|183.05|180.55|183.09|180.59|183.02|180.52|14
1623062860000|2021-06-07 10:47:40|183.06|180.56|183.07|180.57|183.07|180.57|183.02|180.52|14
1623062870000|2021-06-07 10:47:50|183.06|180.56|183.04|180.54|183.06|180.56|183.02|180.52|8
1623062880000|2021-06-07 10:48:00|183.03|180.53|183.05|180.55|183.05|180.55|183.03|180.53|3
1623062890000|2021-06-07 10:48:10|183.04|180.54|183.02|180.52|183.07|180.57|183.01|180.51|10
1623062900000|2021-06-07 10:48:20|183.01|180.51|182.97|180.47|183.03|180.53|182.97|180.47|12
1623062910000|2021-06-07 10:48:30|182.98|180.48|182.96|180.46|183|180.5|182.94|180.44|21
1623062920000|2021-06-07 10:48:40|182.97|180.47|183|180.5|183.03|180.53|182.97|180.47|15
1623062930000|2021-06-07 10:48:50|182.98|180.48|182.98|180.48|183|180.5|182.98|180.48|3
1623062940000|2021-06-07 10:49:00|182.97|180.47|182.97|180.47|182.98|180.48|182.97|180.47|3
1623062950000|2021-06-07 10:49:10|182.96|180.46|182.95|180.45|182.96|180.46|182.94|180.44|11
1623062960000|2021-06-07 10:49:20|182.94|180.44|182.95|180.45|182.99|180.49|182.94|180.44|20
1623062970000|2021-06-07 10:49:30|182.94|180.44|182.98|180.48|183.01|180.51|182.94|180.44|13
1623062980000|2021-06-07 10:49:40|183|180.5|182.96|180.46|183|180.5|182.95|180.45|7
1623062990000|2021-06-07 10:49:50|182.97|180.47|182.94|180.44|183.03|180.53|182.92|180.42|12
1623063000000|2021-06-07 10:50:00|182.93|180.43|183.07|180.57|183.08|180.58|182.93|180.43|21
1623063010000|2021-06-07 10:50:10|183.08|180.58|183.08|180.58|183.08|180.58|183.07|180.57|3
1623063020000|2021-06-07 10:50:20|183.07|180.57|183.08|180.58|183.08|180.58|183.05|180.55|10
1623063030000|2021-06-07 10:50:30|183.09|180.59|182.99|180.49|183.09|180.59|182.99|180.49|5
1623063040000|2021-06-07 10:50:40|182.98|180.48|182.96|180.46|182.98|180.48|182.96|180.46|2
1623063050000|2021-06-07 10:50:50|182.95|180.45|182.95|180.45|182.95|180.45|182.95|180.45|1
1623063060000|2021-06-07 10:51:00|182.96|180.46|183.01|180.51|183.02|180.52|182.95|180.45|7
1623063070000|2021-06-07 10:51:10|183.02|180.52|183.06|180.56|183.07|180.57|183.02|180.52|7
1623063080000|2021-06-07 10:51:20|183.07|180.57|183.04|180.54|183.07|180.57|183.01|180.51|7
1623063090000|2021-06-07 10:51:30|183.05|180.55|183.03|180.53|183.06|180.56|183.03|180.53|6
1623063100000|2021-06-07 10:51:40|183.05|180.55|183.05|180.55|183.05|180.55|183.04|180.54|3
1623063110000|2021-06-07 10:51:50|183.04|180.54|183.05|180.55|183.05|180.55|183.04|180.54|2
1623063120000|2021-06-07 10:52:00|183.04|180.54|183.08|180.58|183.08|180.58|183.04|180.54|8
1623063130000|2021-06-07 10:52:10|183.07|180.57|183.1|180.6|183.1|180.6|183.07|180.57|3
1623063140000|2021-06-07 10:52:20|183.08|180.58|183.1|180.6|183.1|180.6|183.08|180.58|4
1623063150000|2021-06-07 10:52:30|183.09|180.59|183.09|180.59|183.09|180.59|183.08|180.58|5
1623063160000|2021-06-07 10:52:40|183.07|180.57|183.08|180.58|183.09|180.59|183.07|180.57|7
1623063170000|2021-06-07 10:52:50|183.07|180.57|183.05|180.55|183.08|180.58|183.04|180.54|15
1623063180000|2021-06-07 10:53:00|183.07|180.57|183.13|180.63|183.13|180.63|183.07|180.57|5
1623063190000|2021-06-07 10:53:10|183.14|180.64|183.14|180.64|183.14|180.64|183.11|180.61|3
1623063200000|2021-06-07 10:53:20|183.11|180.61|183.14|180.64|183.15|180.65|183.11|180.61|8
1623063210000|2021-06-07 10:53:30|183.13|180.63|183.1|180.6|183.14|180.64|183.1|180.6|11
1623063220000|2021-06-07 10:53:40|183.09|180.59|183.08|180.58|183.09|180.59|183.06|180.56|14
1623063230000|2021-06-07 10:53:50|183.09|180.59|183.11|180.61|183.11|180.61|183.07|180.57|5
1623063240000|2021-06-07 10:54:00|183.09|180.59|183.05|180.55|183.11|180.61|183.04|180.54|10
1623063250000|2021-06-07 10:54:10|183.08|180.58|183.1|180.6|183.1|180.6|183.07|180.57|8
1623063260000|2021-06-07 10:54:20|183.12|180.62|183.16|180.66|183.18|180.68|183.12|180.62|16
1623063270000|2021-06-07 10:54:30|183.17|180.67|183.13|180.63|183.18|180.68|183.13|180.63|22
1623063280000|2021-06-07 10:54:40|183.14|180.64|183.14|180.64|183.16|180.66|183.11|180.61|14
1623063290000|2021-06-07 10:54:50|183.15|180.65|183.11|180.61|183.15|180.65|183.1|180.6|14
1623063300000|2021-06-07 10:55:00|183.06|180.56|183.05|180.55|183.06|180.56|183.03|180.53|10
1623063310000|2021-06-07 10:55:10|183.09|180.59|183.1|180.6|183.1|180.6|183.08|180.58|4
1623063320000|2021-06-07 10:55:20|183.09|180.59|183.08|180.58|183.09|180.59|183.03|180.53|14
1623063330000|2021-06-07 10:55:30|183.06|180.56|183.07|180.57|183.07|180.57|183.05|180.55|7
1623063340000|2021-06-07 10:55:40|183.06|180.56|183.1|180.6|183.1|180.6|183.06|180.56|5
1623063350000|2021-06-07 10:55:50|183.11|180.61|183.11|180.61|183.11|180.61|183.09|180.59|6
1623063360000|2021-06-07 10:56:00|183.12|180.62|183.16|180.66|183.16|180.66|183.11|180.61|15
1623063370000|2021-06-07 10:56:10|183.15|180.65|183.23|180.73|183.25|180.75|183.12|180.62|14
1623063380000|2021-06-07 10:56:20|183.24|180.74|183.24|180.74|183.24|180.74|183.23|180.73|3
1623063390000|2021-06-07 10:56:30|183.27|180.77|183.27|180.77|183.27|180.77|183.27|180.77|1
1623063400000|2021-06-07 10:56:40|183.26|180.76|183.23|180.73|183.28|180.78|183.22|180.72|19
1623063410000|2021-06-07 10:56:50|183.24|180.74|183.21|180.71|183.26|180.76|183.19|180.69|19
1623063420000|2021-06-07 10:57:00|183.22|180.72|183.21|180.71|183.22|180.72|183.21|180.71|2
1623063430000|2021-06-07 10:57:10|183.22|180.72|183.19|180.69|183.23|180.73|183.18|180.68|14
1623063440000|2021-06-07 10:57:20|183.18|180.68|183.19|180.69|183.19|180.69|183.18|180.68|2
1623063450000|2021-06-07 10:57:30|183.2|180.7|183.2|180.7|183.24|180.74|183.16|180.66|16
1623063460000|2021-06-07 10:57:40|183.23|180.73|183.2|180.7|183.23|180.73|183.18|180.68|17
1623063470000|2021-06-07 10:57:50|183.23|180.73|183.23|180.73|183.23|180.73|183.2|180.7|10
1623063480000|2021-06-07 10:58:00|183.21|180.71|183.02|180.52|183.23|180.73|182.99|180.49|16
1623063490000|2021-06-07 10:58:10|182.99|180.49|182.85|180.35|182.99|180.49|182.85|180.35|10
1623063500000|2021-06-07 10:58:20|182.92|180.42|182.89|180.39|182.93|180.43|182.88|180.38|13
1623063510000|2021-06-07 10:58:30|182.9|180.4|182.9|180.4|182.91|180.41|182.87|180.37|13
1623063520000|2021-06-07 10:58:40|182.91|180.41|182.89|180.39|182.94|180.44|182.89|180.39|7
1623063530000|2021-06-07 10:58:50|182.91|180.41|182.89|180.39|182.91|180.41|182.87|180.37|13
1623063540000|2021-06-07 10:59:00|182.88|180.38|182.91|180.41|182.93|180.43|182.88|180.38|16
1623063550000|2021-06-07 10:59:10|182.9|180.4|182.91|180.41|182.91|180.41|182.89|180.39|8
1623063560000|2021-06-07 10:59:20|182.9|180.4|182.87|180.37|182.91|180.41|182.87|180.37|5
1623063570000|2021-06-07 10:59:30|182.88|180.38|182.88|180.38|182.88|180.38|182.88|180.38|1
1623063590000|2021-06-07 10:59:50|182.85|180.35|182.83|180.33|182.87|180.37|182.81|180.31|10
1623063600000|2021-06-07 11:00:00|182.84|180.34|182.93|180.43|182.93|180.43|182.83|180.33|22
1623063610000|2021-06-07 11:00:10|182.94|180.44|182.98|180.48|182.98|180.48|182.92|180.42|7
1623063620000|2021-06-07 11:00:20|182.96|180.46|182.93|180.43|182.98|180.48|182.93|180.43|4
1623063630000|2021-06-07 11:00:30|182.94|180.44|182.94|180.44|182.94|180.44|182.94|180.44|1
1623063640000|2021-06-07 11:00:40|182.91|180.41|182.85|180.35|182.91|180.41|182.84|180.34|9
1623063650000|2021-06-07 11:00:50|182.8|180.3|182.74|180.24|182.8|180.3|182.69|180.19|22
1623063660000|2021-06-07 11:01:00|182.73|180.23|182.76|180.26|182.78|180.28|182.73|180.23|20
1623063670000|2021-06-07 11:01:10|182.75|180.25|182.74|180.24|182.78|180.28|182.73|180.23|15
1623063680000|2021-06-07 11:01:20|182.75|180.25|182.75|180.25|182.79|180.29|182.73|180.23|14
1623063690000|2021-06-07 11:01:30|182.76|180.26|182.63|180.13|182.76|180.26|182.6|180.1|17
1623063700000|2021-06-07 11:01:40|182.64|180.14|182.57|180.07|182.64|180.14|182.56|180.06|23
1623063710000|2021-06-07 11:01:50|182.58|180.08|182.53|180.03|182.59|180.09|182.53|180.03|16
1623063720000|2021-06-07 11:02:00|182.56|180.06|182.64|180.14|182.71|180.21|182.56|180.06|26
1623063730000|2021-06-07 11:02:10|182.62|180.12|182.64|180.14|182.66|180.16|182.61|180.11|10
1623063740000|2021-06-07 11:02:20|182.65|180.15|182.64|180.14|182.66|180.16|182.63|180.13|6
1623063750000|2021-06-07 11:02:30|182.63|180.13|182.65|180.15|182.68|180.18|182.63|180.13|10
1623063760000|2021-06-07 11:02:40|182.66|180.16|182.66|180.16|182.67|180.17|182.65|180.15|9
1623063770000|2021-06-07 11:02:50|182.67|180.17|182.66|180.16|182.67|180.17|182.65|180.15|4
1623063780000|2021-06-07 11:03:00|182.65|180.15|182.65|180.15|182.66|180.16|182.65|180.15|5
1623063790000|2021-06-07 11:03:10|182.66|180.16|182.65|180.15|182.66|180.16|182.65|180.15|12
1623063800000|2021-06-07 11:03:20|182.66|180.16|182.66|180.16|182.69|180.19|182.66|180.16|7
1623063810000|2021-06-07 11:03:30|182.76|180.26|182.72|180.22|182.76|180.26|182.72|180.22|3
1623063820000|2021-06-07 11:03:40|182.73|180.23|182.68|180.18|182.76|180.26|182.68|180.18|5
1623063840000|2021-06-07 11:04:00|182.72|180.22|182.87|180.37|182.87|180.37|182.66|180.16|12
1623063850000|2021-06-07 11:04:10|182.85|180.35|182.85|180.35|182.86|180.36|182.82|180.32|10
1623063860000|2021-06-07 11:04:20|182.84|180.34|182.76|180.26|182.84|180.34|182.76|180.26|7
1623063870000|2021-06-07 11:04:30|182.8|180.3|182.79|180.29|182.8|180.3|182.71|180.21|7
1623063880000|2021-06-07 11:04:40|182.81|180.31|182.78|180.28|182.85|180.35|182.77|180.27|10
1623063890000|2021-06-07 11:04:50|182.77|180.27|182.78|180.28|182.78|180.28|182.77|180.27|2
1623063900000|2021-06-07 11:05:00|182.79|180.29|182.86|180.36|182.86|180.36|182.79|180.29|12
1623063910000|2021-06-07 11:05:10|182.87|180.37|182.9|180.4|182.9|180.4|182.87|180.37|4
1623063920000|2021-06-07 11:05:20|182.89|180.39|182.89|180.39|182.89|180.39|182.88|180.38|3
1623063930000|2021-06-07 11:05:30|182.88|180.38|182.92|180.42|182.94|180.44|182.87|180.37|14
1623063940000|2021-06-07 11:05:40|182.95|180.45|182.92|180.42|182.95|180.45|182.88|180.38|13
1623063950000|2021-06-07 11:05:50|182.93|180.43|182.91|180.41|182.93|180.43|182.88|180.38|9
1623063960000|2021-06-07 11:06:00|182.93|180.43|182.92|180.42|182.94|180.44|182.91|180.41|16
1623063970000|2021-06-07 11:06:10|182.91|180.41|182.84|180.34|182.93|180.43|182.84|180.34|14
1623063980000|2021-06-07 11:06:20|182.85|180.35|182.85|180.35|182.85|180.35|182.85|180.35|1
1623063990000|2021-06-07 11:06:30|182.84|180.34|182.85|180.35|182.85|180.35|182.84|180.34|2
1623064000000|2021-06-07 11:06:40|182.84|180.34|182.84|180.34|182.85|180.35|182.84|180.34|3
1623064010000|2021-06-07 11:06:50|182.85|180.35|182.84|180.34|182.86|180.36|182.84|180.34|6
1623064020000|2021-06-07 11:07:00|182.85|180.35|182.85|180.35|182.86|180.36|182.85|180.35|5
1623064030000|2021-06-07 11:07:10|182.82|180.32|182.85|180.35|182.87|180.37|182.73|180.23|11
1623064040000|2021-06-07 11:07:20|182.84|180.34|182.78|180.28|182.88|180.38|182.78|180.28|10
1623064050000|2021-06-07 11:07:30|182.77|180.27|182.81|180.31|182.81|180.31|182.77|180.27|5
1623064060000|2021-06-07 11:07:40|182.82|180.32|182.84|180.34|182.87|180.37|182.82|180.32|7
1623064070000|2021-06-07 11:07:50|182.86|180.36|182.82|180.32|182.87|180.37|182.81|180.31|14
1623064080000|2021-06-07 11:08:00|182.81|180.31|182.81|180.31|182.82|180.32|182.81|180.31|3
1623064090000|2021-06-07 11:08:10|182.82|180.32|182.79|180.29|182.82|180.32|182.79|180.29|14
1623064100000|2021-06-07 11:08:20|182.78|180.28|182.75|180.25|182.79|180.29|182.75|180.25|9
1623064110000|2021-06-07 11:08:30|182.76|180.26|182.7|180.2|182.76|180.26|182.68|180.18|13
1623064120000|2021-06-07 11:08:40|182.69|180.19|182.65|180.15|182.73|180.23|182.64|180.14|10
1623064130000|2021-06-07 11:08:50|182.64|180.14|182.63|180.13|182.65|180.15|182.63|180.13|13
1623064140000|2021-06-07 11:09:00|182.64|180.14|182.64|180.14|182.65|180.15|182.61|180.11|14
1623064150000|2021-06-07 11:09:10|182.63|180.13|182.61|180.11|182.64|180.14|182.6|180.1|19
1623064160000|2021-06-07 11:09:20|182.62|180.12|182.65|180.15|182.66|180.16|182.61|180.11|18
1623064170000|2021-06-07 11:09:30|182.61|180.11|182.61|180.11|182.65|180.15|182.6|180.1|14
1623064180000|2021-06-07 11:09:40|182.63|180.13|182.63|180.13|182.65|180.15|182.62|180.12|15
1623064190000|2021-06-07 11:09:50|182.64|180.14|182.65|180.15|182.65|180.15|182.61|180.11|17
1623064200000|2021-06-07 11:10:00|182.62|180.12|182.72|180.22|182.72|180.22|182.62|180.12|17
1623064210000|2021-06-07 11:10:10|182.73|180.23|182.76|180.26|182.76|180.26|182.73|180.23|5
1623064220000|2021-06-07 11:10:20|182.75|180.25|182.76|180.26|182.76|180.26|182.74|180.24|4
1623064230000|2021-06-07 11:10:30|182.75|180.25|182.76|180.26|182.76|180.26|182.75|180.25|4
1623064240000|2021-06-07 11:10:40|182.75|180.25|182.76|180.26|182.76|180.26|182.75|180.25|6
1623064250000|2021-06-07 11:10:50|182.75|180.25|182.73|180.23|182.75|180.25|182.72|180.22|6
1623064260000|2021-06-07 11:11:00|182.74|180.24|182.75|180.25|182.75|180.25|182.73|180.23|8
1623064270000|2021-06-07 11:11:10|182.76|180.26|182.74|180.24|182.78|180.28|182.73|180.23|15
1623064280000|2021-06-07 11:11:20|182.73|180.23|182.72|180.22|182.74|180.24|182.72|180.22|6
1623064290000|2021-06-07 11:11:30|182.73|180.23|182.73|180.23|182.73|180.23|182.72|180.22|5
1623064300000|2021-06-07 11:11:40|182.72|180.22|182.72|180.22|182.73|180.23|182.71|180.21|11
1623064310000|2021-06-07 11:11:50|182.73|180.23|182.73|180.23|182.74|180.24|182.71|180.21|6
1623064320000|2021-06-07 11:12:00|182.72|180.22|182.74|180.24|182.75|180.25|182.72|180.22|13
1623064330000|2021-06-07 11:12:10|182.75|180.25|182.82|180.32|182.85|180.35|182.75|180.25|16
1623064340000|2021-06-07 11:12:20|182.81|180.31|182.88|180.38|182.9|180.4|182.81|180.31|21
1623064350000|2021-06-07 11:12:30|182.87|180.37|182.9|180.4|182.9|180.4|182.87|180.37|7
1623064360000|2021-06-07 11:12:40|182.91|180.41|182.81|180.31|182.91|180.41|182.81|180.31|7
1623064370000|2021-06-07 11:12:50|182.83|180.33|182.88|180.38|182.88|180.38|182.83|180.33|15
1623064380000|2021-06-07 11:13:00|182.89|180.39|182.89|180.39|182.91|180.41|182.89|180.39|6
1623064390000|2021-06-07 11:13:10|182.9|180.4|182.96|180.46|182.97|180.47|182.9|180.4|11
1623064400000|2021-06-07 11:13:20|182.94|180.44|182.91|180.41|182.95|180.45|182.9|180.4|10
1623064410000|2021-06-07 11:13:30|182.92|180.42|182.92|180.42|182.92|180.42|182.91|180.41|3
1623064420000|2021-06-07 11:13:40|182.91|180.41|182.91|180.41|182.92|180.42|182.91|180.41|7
1623064430000|2021-06-07 11:13:50|182.92|180.42|182.9|180.4|182.92|180.42|182.89|180.39|6
1623064440000|2021-06-07 11:14:00|182.89|180.39|182.88|180.38|182.9|180.4|182.87|180.37|9
1623064450000|2021-06-07 11:14:10|182.87|180.37|182.87|180.37|182.89|180.39|182.87|180.37|11
1623064460000|2021-06-07 11:14:20|182.88|180.38|182.86|180.36|182.89|180.39|182.86|180.36|7
1623064470000|2021-06-07 11:14:30|182.88|180.38|182.86|180.36|182.89|180.39|182.86|180.36|6
1623064480000|2021-06-07 11:14:40|182.89|180.39|182.89|180.39|182.89|180.39|182.85|180.35|11
1623064490000|2021-06-07 11:14:50|182.86|180.36|182.85|180.35|182.86|180.36|182.84|180.34|8
1623064500000|2021-06-07 11:15:00|182.84|180.34|182.87|180.37|182.91|180.41|182.84|180.34|13
1623064510000|2021-06-07 11:15:10|182.92|180.42|182.93|180.43|182.93|180.43|182.91|180.41|3
1623064520000|2021-06-07 11:15:20|182.95|180.45|182.99|180.49|183.01|180.51|182.95|180.45|12
1623064530000|2021-06-07 11:15:30|183|180.5|182.93|180.43|183.03|180.53|182.93|180.43|13
1623064540000|2021-06-07 11:15:40|182.96|180.46|182.97|180.47|182.99|180.49|182.96|180.46|3
1623064550000|2021-06-07 11:15:50|182.94|180.44|183|180.5|183|180.5|182.94|180.44|7
1623064560000|2021-06-07 11:16:00|183.01|180.51|183.03|180.53|183.04|180.54|183|180.5|13
1623064570000|2021-06-07 11:16:10|183.04|180.54|183.04|180.54|183.04|180.54|183.04|180.54|1
1623064580000|2021-06-07 11:16:20|183.03|180.53|182.97|180.47|183.03|180.53|182.97|180.47|10
1623064590000|2021-06-07 11:16:30|182.95|180.45|183|180.5|183|180.5|182.94|180.44|13
1623064600000|2021-06-07 11:16:40|182.99|180.49|182.98|180.48|183.01|180.51|182.97|180.47|17
1623064610000|2021-06-07 11:16:50|182.99|180.49|182.96|180.46|182.99|180.49|182.96|180.46|8
1623064620000|2021-06-07 11:17:00|182.98|180.48|183.04|180.54|183.06|180.56|182.98|180.48|13
1623064630000|2021-06-07 11:17:10|183.07|180.57|183.05|180.55|183.1|180.6|183.02|180.52|14
1623064640000|2021-06-07 11:17:20|183.09|180.59|183.06|180.56|183.1|180.6|183.05|180.55|15
1623064650000|2021-06-07 11:17:30|183.05|180.55|183.07|180.57|183.1|180.6|183.01|180.51|16
1623064660000|2021-06-07 11:17:40|183.06|180.56|183.1|180.6|183.1|180.6|183.03|180.53|20
1623064670000|2021-06-07 11:17:50|183.11|180.61|183.05|180.55|183.11|180.61|183.04|180.54|10
1623064680000|2021-06-07 11:18:00|183.06|180.56|183.07|180.57|183.1|180.6|183.04|180.54|24
1623064690000|2021-06-07 11:18:10|183.06|180.56|183.09|180.59|183.11|180.61|183.05|180.55|13
1623064700000|2021-06-07 11:18:20|183.05|180.55|183.01|180.51|183.05|180.55|182.98|180.48|9
1623064710000|2021-06-07 11:18:30|183.03|180.53|183.04|180.54|183.04|180.54|182.98|180.48|10
1623064720000|2021-06-07 11:18:40|183.01|180.51|182.97|180.47|183.04|180.54|182.97|180.47|8
1623064730000|2021-06-07 11:18:50|182.98|180.48|183.03|180.53|183.03|180.53|182.97|180.47|9
1623064740000|2021-06-07 11:19:00|183.02|180.52|183.01|180.51|183.03|180.53|183|180.5|11
1623064750000|2021-06-07 11:19:10|183|180.5|182.96|180.46|183|180.5|182.96|180.46|9
1623064760000|2021-06-07 11:19:20|182.97|180.47|182.97|180.47|182.99|180.49|182.96|180.46|12
1623064770000|2021-06-07 11:19:30|182.96|180.46|182.98|180.48|182.99|180.49|182.96|180.46|11
1623064780000|2021-06-07 11:19:40|182.99|180.49|182.96|180.46|182.99|180.49|182.96|180.46|7
1623064790000|2021-06-07 11:19:50|182.97|180.47|182.97|180.47|182.97|180.47|182.97|180.47|1
1623064830000|2021-06-07 11:20:30|182.95|180.45|182.95|180.45|182.95|180.45|182.95|180.45|1
1623064850000|2021-06-07 11:20:50|182.96|180.46|182.95|180.45|182.96|180.46|182.95|180.45|4
1623064860000|2021-06-07 11:21:00|182.96|180.46|182.98|180.48|183|180.5|182.96|180.46|8
1623064870000|2021-06-07 11:21:10|182.99|180.49|182.97|180.47|182.99|180.49|182.97|180.47|4
1623064880000|2021-06-07 11:21:20|182.96|180.46|182.96|180.46|183.01|180.51|182.96|180.46|9
1623064890000|2021-06-07 11:21:30|182.97|180.47|183.03|180.53|183.03|180.53|182.97|180.47|16
1623064900000|2021-06-07 11:21:40|183|180.5|182.99|180.49|183.05|180.55|182.99|180.49|5
1623064910000|2021-06-07 11:21:50|183|180.5|182.99|180.49|183|180.5|182.99|180.49|4
1623064920000|2021-06-07 11:22:00|183|180.5|183.01|180.51|183.04|180.54|182.99|180.49|11
1623064930000|2021-06-07 11:22:10|183.03|180.53|183.02|180.52|183.03|180.53|183.01|180.51|8
1623064940000|2021-06-07 11:22:20|183.03|180.53|183.02|180.52|183.05|180.55|183.01|180.51|9
1623064950000|2021-06-07 11:22:30|183.04|180.54|183.01|180.51|183.04|180.54|183.01|180.51|5
1623064960000|2021-06-07 11:22:40|183.02|180.52|183.08|180.58|183.08|180.58|183.02|180.52|9
1623064970000|2021-06-07 11:22:50|183.01|180.51|183.01|180.51|183.02|180.52|183.01|180.51|3
1623064980000|2021-06-07 11:23:00|183.02|180.52|182.98|180.48|183.02|180.52|182.98|180.48|5
1623064990000|2021-06-07 11:23:10|183|180.5|183|180.5|183.01|180.51|182.98|180.48|8
1623065000000|2021-06-07 11:23:20|182.98|180.48|183|180.5|183|180.5|182.98|180.48|2
1623065010000|2021-06-07 11:23:30|183.01|180.51|182.99|180.49|183.01|180.51|182.99|180.49|5
1623065030000|2021-06-07 11:23:50|183|180.5|182.98|180.48|183|180.5|182.97|180.47|7
1623065040000|2021-06-07 11:24:00|182.97|180.47|182.97|180.47|182.98|180.48|182.88|180.38|23
1623065050000|2021-06-07 11:24:10|183|180.5|182.98|180.48|183.01|180.51|182.95|180.45|15
1623065060000|2021-06-07 11:24:20|182.96|180.46|182.98|180.48|182.99|180.49|182.94|180.44|9
1623065070000|2021-06-07 11:24:30|182.97|180.47|183|180.5|183.02|180.52|182.92|180.42|23
1623065080000|2021-06-07 11:24:40|182.99|180.49|183.04|180.54|183.05|180.55|182.98|180.48|13
1623065090000|2021-06-07 11:24:50|183.06|180.56|183.05|180.55|183.06|180.56|182.96|180.46|12
1623065100000|2021-06-07 11:25:00|183.06|180.56|183.03|180.53|183.06|180.56|182.95|180.45|19
1623065110000|2021-06-07 11:25:10|183.04|180.54|183.08|180.58|183.08|180.58|183.04|180.54|7
1623065120000|2021-06-07 11:25:20|183.07|180.57|183.02|180.52|183.13|180.63|183.02|180.52|10
1623065130000|2021-06-07 11:25:30|182.96|180.46|183.03|180.53|183.03|180.53|182.96|180.46|8
1623065140000|2021-06-07 11:25:40|183.04|180.54|183.04|180.54|183.06|180.56|182.98|180.48|19
1623065150000|2021-06-07 11:25:50|183.02|180.52|183.06|180.56|183.08|180.58|183.02|180.52|11
1623065160000|2021-06-07 11:26:00|183.07|180.57|183.01|180.51|183.07|180.57|182.98|180.48|15
1623065170000|2021-06-07 11:26:10|183|180.5|182.97|180.47|183|180.5|182.95|180.45|5
1623065180000|2021-06-07 11:26:20|182.96|180.46|182.91|180.41|182.96|180.46|182.91|180.41|12
1623065190000|2021-06-07 11:26:30|182.92|180.42|182.89|180.39|182.93|180.43|182.89|180.39|10
1623065200000|2021-06-07 11:26:40|182.9|180.4|182.9|180.4|182.9|180.4|182.89|180.39|5
1623065210000|2021-06-07 11:26:50|182.89|180.39|182.88|180.38|182.89|180.39|182.87|180.37|10
1623065220000|2021-06-07 11:27:00|182.89|180.39|182.94|180.44|182.95|180.45|182.89|180.39|8
1623065230000|2021-06-07 11:27:10|182.95|180.45|182.98|180.48|182.99|180.49|182.94|180.44|18
1623065240000|2021-06-07 11:27:20|182.99|180.49|182.97|180.47|183|180.5|182.96|180.46|14
1623065250000|2021-06-07 11:27:30|182.98|180.48|183|180.5|183|180.5|182.98|180.48|5
1623065260000|2021-06-07 11:27:40|182.99|180.49|183.01|180.51|183.01|180.51|182.99|180.49|5
1623065270000|2021-06-07 11:27:50|183|180.5|183|180.5|183|180.5|182.99|180.49|3
1623065280000|2021-06-07 11:28:00|183.01|180.51|182.98|180.48|183.01|180.51|182.96|180.46|9
1623065290000|2021-06-07 11:28:10|182.97|180.47|182.97|180.47|182.98|180.48|182.97|180.47|5
1623065300000|2021-06-07 11:28:20|182.98|180.48|182.97|180.47|182.98|180.48|182.96|180.46|6
1623065310000|2021-06-07 11:28:30|182.98|180.48|182.98|180.48|182.98|180.48|182.97|180.47|3
1623065320000|2021-06-07 11:28:40|182.97|180.47|182.97|180.47|182.98|180.48|182.97|180.47|3
1623065340000|2021-06-07 11:29:00|182.96|180.46|182.89|180.39|182.96|180.46|182.85|180.35|8
1623065350000|2021-06-07 11:29:10|182.9|180.4|182.87|180.37|182.93|180.43|182.87|180.37|15
1623065360000|2021-06-07 11:29:20|182.88|180.38|182.88|180.38|182.89|180.39|182.87|180.37|11
1623065370000|2021-06-07 11:29:30|182.87|180.37|182.87|180.37|182.88|180.38|182.87|180.37|3
1623065380000|2021-06-07 11:29:40|182.86|180.36|182.82|180.32|182.86|180.36|182.82|180.32|4
1623065390000|2021-06-07 11:29:50|182.83|180.33|182.84|180.34|182.84|180.34|182.76|180.26|7
1623065400000|2021-06-07 11:30:00|182.83|180.33|182.79|180.29|182.84|180.34|182.77|180.27|18
1623065410000|2021-06-07 11:30:10|182.78|180.28|182.7|180.2|182.81|180.31|182.7|180.2|13
1623065420000|2021-06-07 11:30:20|182.69|180.19|182.71|180.21|182.71|180.21|182.69|180.19|9
1623065430000|2021-06-07 11:30:30|182.7|180.2|182.71|180.21|182.72|180.22|182.67|180.17|16
1623065440000|2021-06-07 11:30:40|182.72|180.22|182.73|180.23|182.76|180.26|182.7|180.2|16
1623065450000|2021-06-07 11:30:50|182.74|180.24|182.77|180.27|182.77|180.27|182.73|180.23|14
1623065460000|2021-06-07 11:31:00|182.76|180.26|182.62|180.12|182.77|180.27|182.62|180.12|19
1623065470000|2021-06-07 11:31:10|182.61|180.11|182.46|179.96|182.61|180.11|182.42|179.92|19
1623065480000|2021-06-07 11:31:20|182.41|179.91|182.51|180.01|182.52|180.02|182.4|179.9|20
1623065490000|2021-06-07 11:31:30|182.5|180|182.48|179.98|182.53|180.03|182.48|179.98|13
1623065500000|2021-06-07 11:31:40|182.49|179.99|182.45|179.95|182.49|179.99|182.45|179.95|11
1623065510000|2021-06-07 11:31:50|182.44|179.94|182.27|179.77|182.44|179.94|182.27|179.77|18
1623065520000|2021-06-07 11:32:00|182.28|179.78|182.28|179.78|182.31|179.81|182.27|179.77|9
1623065530000|2021-06-07 11:32:10|182.29|179.79|182.31|179.81|182.35|179.85|182.29|179.79|17
1623065540000|2021-06-07 11:32:20|182.3|179.8|182.49|179.99|182.51|180.01|182.3|179.8|25
1623065550000|2021-06-07 11:32:30|182.5|180|182.59|180.09|182.59|180.09|182.45|179.95|20
1623065560000|2021-06-07 11:32:40|182.6|180.1|182.71|180.21|182.72|180.22|182.59|180.09|14
1623065570000|2021-06-07 11:32:50|182.7|180.2|182.58|180.08|182.71|180.21|182.57|180.07|19
1623065580000|2021-06-07 11:33:00|182.57|180.07|182.41|179.91|182.57|180.07|182.4|179.9|19
1623065590000|2021-06-07 11:33:10|182.43|179.93|182.45|179.95|182.5|180|182.43|179.93|19
1623065600000|2021-06-07 11:33:20|182.43|179.93|182.46|179.96|182.49|179.99|182.43|179.93|17
1623065610000|2021-06-07 11:33:30|182.45|179.95|182.37|179.87|182.46|179.96|182.37|179.87|16
1623065620000|2021-06-07 11:33:40|182.36|179.86|182.15|179.65|182.37|179.87|182.15|179.65|24
1623065630000|2021-06-07 11:33:50|182.17|179.67|182.14|179.64|182.17|179.67|182.1|179.6|15
1623065640000|2021-06-07 11:34:00|182.12|179.62|182.22|179.72|182.23|179.73|182.12|179.62|16
1623065650000|2021-06-07 11:34:10|182.21|179.71|182.2|179.7|182.23|179.73|182.2|179.7|16
1623065660000|2021-06-07 11:34:20|182.21|179.71|182.22|179.72|182.22|179.72|182.19|179.69|20
1623065670000|2021-06-07 11:34:30|182.21|179.71|182.22|179.72|182.23|179.73|182.2|179.7|9
1623065680000|2021-06-07 11:34:40|182.23|179.73|182.16|179.66|182.23|179.73|182.16|179.66|14
1623065690000|2021-06-07 11:34:50|182.14|179.64|182.1|179.6|182.14|179.64|182.1|179.6|13
1623065700000|2021-06-07 11:35:00|182.09|179.59|182.14|179.64|182.17|179.67|182.09|179.59|9
1623065710000|2021-06-07 11:35:10|182.15|179.65|182.14|179.64|182.16|179.66|182.11|179.61|19
1623065720000|2021-06-07 11:35:20|182.13|179.63|182.11|179.61|182.14|179.64|182.11|179.61|14
1623065730000|2021-06-07 11:35:30|182.12|179.62|182.15|179.65|182.15|179.65|182.11|179.61|8
1623065740000|2021-06-07 11:35:40|182.16|179.66|182.18|179.68|182.19|179.69|182.16|179.66|12
1623065750000|2021-06-07 11:35:50|182.19|179.69|182.26|179.76|182.26|179.76|182.18|179.68|10
1623065760000|2021-06-07 11:36:00|182.25|179.75|182.32|179.82|182.32|179.82|182.24|179.74|16
1623065770000|2021-06-07 11:36:10|182.33|179.83|182.35|179.85|182.38|179.88|182.33|179.83|8
1623065780000|2021-06-07 11:36:20|182.36|179.86|182.36|179.86|182.37|179.87|182.36|179.86|5
1623065790000|2021-06-07 11:36:30|182.37|179.87|182.35|179.85|182.37|179.87|182.35|179.85|5
1623065800000|2021-06-07 11:36:40|182.36|179.86|182.38|179.88|182.38|179.88|182.36|179.86|7
1623065810000|2021-06-07 11:36:50|182.37|179.87|182.37|179.87|182.38|179.88|182.37|179.87|9
1623065820000|2021-06-07 11:37:00|182.38|179.88|182.36|179.86|182.38|179.88|182.36|179.86|6
1623065830000|2021-06-07 11:37:10|182.31|179.81|182.33|179.83|182.36|179.86|182.31|179.81|10
1623065840000|2021-06-07 11:37:20|182.34|179.84|182.33|179.83|182.34|179.84|182.33|179.83|4
1623065850000|2021-06-07 11:37:30|182.29|179.79|182.24|179.74|182.3|179.8|182.23|179.73|20
1623065860000|2021-06-07 11:37:40|182.25|179.75|182.21|179.71|182.27|179.77|182.21|179.71|14
1623065870000|2021-06-07 11:37:50|182.22|179.72|182.23|179.73|182.24|179.74|182.21|179.71|6
1623065880000|2021-06-07 11:38:00|182.22|179.72|182.28|179.78|182.29|179.79|182.22|179.72|10
1623065890000|2021-06-07 11:38:10|182.29|179.79|182.28|179.78|182.31|179.81|182.27|179.77|8
1623065900000|2021-06-07 11:38:20|182.29|179.79|182.29|179.79|182.3|179.8|182.28|179.78|6
1623065910000|2021-06-07 11:38:30|182.28|179.78|182.24|179.74|182.3|179.8|182.22|179.72|12
1623065920000|2021-06-07 11:38:40|182.23|179.73|182.27|179.77|182.29|179.79|182.23|179.73|18
1623065930000|2021-06-07 11:38:50|182.28|179.78|182.25|179.75|182.28|179.78|182.25|179.75|7
1623065940000|2021-06-07 11:39:00|182.26|179.76|182.27|179.77|182.27|179.77|182.25|179.75|16
1623065950000|2021-06-07 11:39:10|182.26|179.76|182.18|179.68|182.26|179.76|182.16|179.66|11
1623065960000|2021-06-07 11:39:20|182.17|179.67|182.19|179.69|182.24|179.74|182.17|179.67|16
1623065970000|2021-06-07 11:39:30|182.2|179.7|182.19|179.69|182.22|179.72|182.18|179.68|18
1623065980000|2021-06-07 11:39:40|182.18|179.68|182.12|179.62|182.19|179.69|182.12|179.62|4
1623065990000|2021-06-07 11:39:50|182.09|179.59|182.1|179.6|182.17|179.67|182.09|179.59|10
1623066000000|2021-06-07 11:40:00|182.08|179.58|182.12|179.62|182.14|179.64|182.07|179.57|17
1623066010000|2021-06-07 11:40:10|182.11|179.61|182.17|179.67|182.17|179.67|182.1|179.6|9
1623066020000|2021-06-07 11:40:20|182.16|179.66|182.16|179.66|182.17|179.67|182.16|179.66|7
1623066030000|2021-06-07 11:40:30|182.15|179.65|182.15|179.65|182.16|179.66|182.15|179.65|5
1623066040000|2021-06-07 11:40:40|182.16|179.66|182.16|179.66|182.16|179.66|182.15|179.65|5
1623066050000|2021-06-07 11:40:50|182.15|179.65|182.11|179.61|182.15|179.65|182.1|179.6|10
1623066060000|2021-06-07 11:41:00|182.1|179.6|182.07|179.57|182.11|179.61|182.06|179.56|11
1623066070000|2021-06-07 11:41:10|182.08|179.58|182.12|179.62|182.12|179.62|182.08|179.58|10
1623066080000|2021-06-07 11:41:20|182.13|179.63|182.17|179.67|182.2|179.7|182.12|179.62|13
1623066090000|2021-06-07 11:41:30|182.16|179.66|182.17|179.67|182.18|179.68|182.16|179.66|10
1623066100000|2021-06-07 11:41:40|182.18|179.68|182.17|179.67|182.18|179.68|182.13|179.63|7
1623066110000|2021-06-07 11:41:50|182.16|179.66|182.17|179.67|182.17|179.67|182.16|179.66|6
1623066120000|2021-06-07 11:42:00|182.16|179.66|182.16|179.66|182.18|179.68|182.12|179.62|21
1623066130000|2021-06-07 11:42:10|182.17|179.67|182.21|179.71|182.21|179.71|182.14|179.64|9
1623066140000|2021-06-07 11:42:20|182.2|179.7|182.21|179.71|182.21|179.71|182.2|179.7|4
1623066150000|2021-06-07 11:42:30|182.2|179.7|182.21|179.71|182.21|179.71|182.2|179.7|4
1623066160000|2021-06-07 11:42:40|182.18|179.68|182.16|179.66|182.19|179.69|182.14|179.64|11
1623066170000|2021-06-07 11:42:50|182.07|179.57|182.02|179.52|182.07|179.57|182.02|179.52|7
1623066180000|2021-06-07 11:43:00|182.03|179.53|182.08|179.58|182.08|179.58|182.02|179.52|8
1623066190000|2021-06-07 11:43:10|182.09|179.59|182.1|179.6|182.12|179.62|182.08|179.58|11
1623066200000|2021-06-07 11:43:20|182.11|179.61|182.13|179.63|182.13|179.63|182.09|179.59|13
1623066210000|2021-06-07 11:43:30|182.12|179.62|182.14|179.64|182.14|179.64|182.12|179.62|9
1623066220000|2021-06-07 11:43:40|182.12|179.62|182.12|179.62|182.14|179.64|182.1|179.6|9
1623066230000|2021-06-07 11:43:50|182.09|179.59|182.05|179.55|182.09|179.59|182.05|179.55|6
1623066240000|2021-06-07 11:44:00|182.06|179.56|182.11|179.61|182.11|179.61|182.06|179.56|8
1623066250000|2021-06-07 11:44:10|182.1|179.6|182.12|179.62|182.14|179.64|182.08|179.58|19
1623066260000|2021-06-07 11:44:20|182.11|179.61|182.13|179.63|182.14|179.64|182.1|179.6|9
1623066270000|2021-06-07 11:44:30|182.14|179.64|182.13|179.63|182.14|179.64|182.1|179.6|11
1623066280000|2021-06-07 11:44:40|182.14|179.64|182.14|179.64|182.14|179.64|182.14|179.64|1
1623066290000|2021-06-07 11:44:50|182.07|179.57|182.06|179.56|182.07|179.57|182.06|179.56|2
1623066300000|2021-06-07 11:45:00|182.12|179.62|182.14|179.64|182.14|179.64|182.09|179.59|5
1623066310000|2021-06-07 11:45:10|182.13|179.63|182.13|179.63|182.13|179.63|182.12|179.62|5
1623066320000|2021-06-07 11:45:20|182.14|179.64|182.12|179.62|182.16|179.66|182.12|179.62|11
1623066330000|2021-06-07 11:45:30|182.14|179.64|182.13|179.63|182.15|179.65|182.12|179.62|13
1623066340000|2021-06-07 11:45:40|182.14|179.64|182.15|179.65|182.16|179.66|182.14|179.64|8
1623066350000|2021-06-07 11:45:50|182.14|179.64|182.16|179.66|182.16|179.66|182.14|179.64|12
1623066360000|2021-06-07 11:46:00|182.15|179.65|182.16|179.66|182.16|179.66|182.14|179.64|13
1623066370000|2021-06-07 11:46:10|182.15|179.65|182.16|179.66|182.16|179.66|182.15|179.65|12
1623066380000|2021-06-07 11:46:20|182.15|179.65|182.18|179.68|182.18|179.68|182.15|179.65|4
1623066390000|2021-06-07 11:46:30|182.17|179.67|182.16|179.66|182.17|179.67|182.14|179.64|6
1623066400000|2021-06-07 11:46:40|182.15|179.65|182.16|179.66|182.17|179.67|182.15|179.65|5
1623066410000|2021-06-07 11:46:50|182.15|179.65|182.16|179.66|182.17|179.67|182.15|179.65|4
1623066420000|2021-06-07 11:47:00|182.15|179.65|182.13|179.63|182.17|179.67|182.13|179.63|7
1623066430000|2021-06-07 11:47:10|182.15|179.65|182.11|179.61|182.15|179.65|182.1|179.6|10
1623066440000|2021-06-07 11:47:20|182.12|179.62|182.12|179.62|182.12|179.62|182.11|179.61|7
1623066450000|2021-06-07 11:47:30|182.11|179.61|181.99|179.49|182.12|179.62|181.99|179.49|17
1623066460000|2021-06-07 11:47:40|181.98|179.48|181.78|179.28|181.98|179.48|181.78|179.28|13
1623066470000|2021-06-07 11:47:50|181.77|179.27|181.77|179.27|181.79|179.29|181.74|179.24|19
1623066480000|2021-06-07 11:48:00|181.74|179.24|181.77|179.27|181.78|179.28|181.74|179.24|18
1623066490000|2021-06-07 11:48:10|181.76|179.26|181.67|179.17|181.76|179.26|181.65|179.15|18
1623066500000|2021-06-07 11:48:20|181.65|179.15|181.62|179.12|181.67|179.17|181.62|179.12|15
1623066510000|2021-06-07 11:48:30|181.6|179.1|181.59|179.09|181.63|179.13|181.56|179.06|11
1623066520000|2021-06-07 11:48:40|181.56|179.06|181.55|179.05|181.57|179.07|181.55|179.05|8
1623066530000|2021-06-07 11:48:50|181.56|179.06|181.74|179.24|181.74|179.24|181.56|179.06|23
1623066540000|2021-06-07 11:49:00|181.73|179.23|181.7|179.2|181.75|179.25|181.7|179.2|8
1623066550000|2021-06-07 11:49:10|181.68|179.18|181.84|179.34|181.84|179.34|181.64|179.14|11
1623066560000|2021-06-07 11:49:20|181.83|179.33|181.74|179.24|181.86|179.36|181.74|179.24|17
1623066570000|2021-06-07 11:49:30|181.73|179.23|181.73|179.23|181.74|179.24|181.71|179.21|12
1623066580000|2021-06-07 11:49:40|181.71|179.21|181.75|179.25|181.77|179.27|181.7|179.2|13
1623066590000|2021-06-07 11:49:50|181.74|179.24|181.67|179.17|181.74|179.24|181.67|179.17|14
1623066600000|2021-06-07 11:50:00|181.69|179.19|181.75|179.25|181.75|179.25|181.67|179.17|18
1623066610000|2021-06-07 11:50:10|181.72|179.22|181.72|179.22|181.83|179.33|181.7|179.2|18
1623066620000|2021-06-07 11:50:20|181.7|179.2|181.69|179.19|181.72|179.22|181.66|179.16|22
1623066630000|2021-06-07 11:50:30|181.68|179.18|181.64|179.14|181.69|179.19|181.64|179.14|19
1623066640000|2021-06-07 11:50:40|181.65|179.15|181.64|179.14|181.7|179.2|181.64|179.14|21
1623066650000|2021-06-07 11:50:50|181.61|179.11|181.63|179.13|181.63|179.13|181.59|179.09|7
1623066660000|2021-06-07 11:51:00|181.65|179.15|181.68|179.18|181.69|179.19|181.64|179.14|15
1623066670000|2021-06-07 11:51:10|181.69|179.19|181.72|179.22|181.72|179.22|181.68|179.18|13
1623066680000|2021-06-07 11:51:20|181.71|179.21|181.7|179.2|181.72|179.22|181.68|179.18|10
1623066690000|2021-06-07 11:51:30|181.69|179.19|181.72|179.22|181.72|179.22|181.68|179.18|14
1623066700000|2021-06-07 11:51:40|181.71|179.21|181.71|179.21|181.73|179.23|181.7|179.2|9
1623066710000|2021-06-07 11:51:50|181.72|179.22|181.72|179.22|181.72|179.22|181.72|179.22|1
1623066720000|2021-06-07 11:52:00|181.73|179.23|181.77|179.27|181.77|179.27|181.72|179.22|9
1623066730000|2021-06-07 11:52:10|181.78|179.28|181.78|179.28|181.79|179.29|181.75|179.25|20
1623066740000|2021-06-07 11:52:20|181.77|179.27|181.77|179.27|181.78|179.28|181.75|179.25|14
1623066750000|2021-06-07 11:52:30|181.78|179.28|181.76|179.26|181.78|179.28|181.75|179.25|9
1623066760000|2021-06-07 11:52:40|181.77|179.27|181.79|179.29|181.79|179.29|181.76|179.26|8
1623066770000|2021-06-07 11:52:50|181.8|179.3|181.8|179.3|181.8|179.3|181.79|179.29|5
1623066780000|2021-06-07 11:53:00|181.79|179.29|181.65|179.15|181.79|179.29|181.63|179.13|12
1623066790000|2021-06-07 11:53:10|181.66|179.16|181.71|179.21|181.71|179.21|181.66|179.16|10
1623066800000|2021-06-07 11:53:20|181.72|179.22|181.69|179.19|181.72|179.22|181.67|179.17|9
1623066810000|2021-06-07 11:53:30|181.71|179.21|181.66|179.16|181.71|179.21|181.66|179.16|8
1623066820000|2021-06-07 11:53:40|181.7|179.2|181.65|179.15|181.75|179.25|181.64|179.14|17
1623066830000|2021-06-07 11:53:50|181.64|179.14|181.63|179.13|181.65|179.15|181.63|179.13|6
1623066840000|2021-06-07 11:54:00|181.62|179.12|181.65|179.15|181.65|179.15|181.56|179.06|14
1623066850000|2021-06-07 11:54:10|181.67|179.17|181.68|179.18|181.71|179.21|181.67|179.17|15
1623066860000|2021-06-07 11:54:20|181.69|179.19|181.69|179.19|181.7|179.2|181.68|179.18|9
1623066870000|2021-06-07 11:54:30|181.7|179.2|181.69|179.19|181.71|179.21|181.69|179.19|14
1623066880000|2021-06-07 11:54:40|181.68|179.18|181.62|179.12|181.68|179.18|181.62|179.12|10
1623066890000|2021-06-07 11:54:50|181.61|179.11|181.54|179.04|181.61|179.11|181.54|179.04|3
1623066900000|2021-06-07 11:55:00|181.53|179.03|181.61|179.11|181.61|179.11|181.53|179.03|19
1623066910000|2021-06-07 11:55:10|181.59|179.09|181.58|179.08|181.61|179.11|181.57|179.07|7
1623066920000|2021-06-07 11:55:20|181.59|179.09|181.54|179.04|181.59|179.09|181.54|179.04|17
1623066930000|2021-06-07 11:55:30|181.53|179.03|181.55|179.05|181.56|179.06|181.53|179.03|7
1623066940000|2021-06-07 11:55:40|181.57|179.07|181.55|179.05|181.6|179.1|181.54|179.04|14
1623066950000|2021-06-07 11:55:50|181.54|179.04|181.5|179|181.55|179.05|181.5|179|15
1623066960000|2021-06-07 11:56:00|181.46|178.96|181.72|179.22|181.73|179.23|181.46|178.96|17
1623066970000|2021-06-07 11:56:10|181.71|179.21|181.7|179.2|181.73|179.23|181.7|179.2|16
1623066980000|2021-06-07 11:56:20|181.71|179.21|181.72|179.22|181.73|179.23|181.7|179.2|18
1623066990000|2021-06-07 11:56:30|181.71|179.21|181.77|179.27|181.77|179.27|181.71|179.21|15
1623067000000|2021-06-07 11:56:40|181.76|179.26|181.78|179.28|181.78|179.28|181.74|179.24|14
1623067010000|2021-06-07 11:56:50|181.77|179.27|181.79|179.29|181.8|179.3|181.77|179.27|6
1623067020000|2021-06-07 11:57:00|181.8|179.3|181.78|179.28|181.8|179.3|181.75|179.25|14
1623067030000|2021-06-07 11:57:10|181.77|179.27|181.8|179.3|181.8|179.3|181.76|179.26|12
1623067040000|2021-06-07 11:57:20|181.79|179.29|181.81|179.31|181.81|179.31|181.79|179.29|3
1623067050000|2021-06-07 11:57:30|181.82|179.32|181.87|179.37|181.9|179.4|181.82|179.32|10
1623067060000|2021-06-07 11:57:40|181.88|179.38|181.87|179.37|181.88|179.38|181.86|179.36|11
1623067070000|2021-06-07 11:57:50|181.86|179.36|181.77|179.27|181.86|179.36|181.77|179.27|6
1623067080000|2021-06-07 11:58:00|181.8|179.3|181.81|179.31|181.81|179.31|181.77|179.27|7
1623067090000|2021-06-07 11:58:10|181.82|179.32|181.85|179.35|181.85|179.35|181.82|179.32|13
1623067100000|2021-06-07 11:58:20|181.84|179.34|181.85|179.35|181.89|179.39|181.83|179.33|22
1623067110000|2021-06-07 11:58:30|181.87|179.37|181.88|179.38|181.91|179.41|181.87|179.37|12
1623067120000|2021-06-07 11:58:40|181.89|179.39|181.82|179.32|181.9|179.4|181.81|179.31|15
1623067130000|2021-06-07 11:58:50|181.81|179.31|181.79|179.29|181.82|179.32|181.79|179.29|11
1623067140000|2021-06-07 11:59:00|181.8|179.3|181.8|179.3|181.8|179.3|181.79|179.29|9
1623067150000|2021-06-07 11:59:10|181.78|179.28|181.65|179.15|181.78|179.28|181.59|179.09|20
1623067160000|2021-06-07 11:59:20|181.63|179.13|181.74|179.24|181.74|179.24|181.63|179.13|14
1623067170000|2021-06-07 11:59:30|181.73|179.23|181.74|179.24|181.75|179.25|181.73|179.23|16
1623067180000|2021-06-07 11:59:40|181.75|179.25|181.81|179.31|181.81|179.31|181.75|179.25|17
1623067190000|2021-06-07 11:59:50|181.83|179.33|181.89|179.39|181.89|179.39|181.83|179.33|19
1623067200000|2021-06-07 12:00:00|181.88|179.38|181.97|179.47|181.98|179.48|181.88|179.38|15
1623067210000|2021-06-07 12:00:10|181.96|179.46|182.03|179.53|182.03|179.53|181.96|179.46|16
1623067220000|2021-06-07 12:00:20|182.01|179.51|182.02|179.52|182.04|179.54|182|179.5|16
1623067230000|2021-06-07 12:00:30|182.03|179.53|182.06|179.56|182.06|179.56|182|179.5|12
1623067240000|2021-06-07 12:00:40|182.07|179.57|182.07|179.57|182.07|179.57|182.06|179.56|13
1623067250000|2021-06-07 12:00:50|182.06|179.56|182.07|179.57|182.07|179.57|182.06|179.56|2
1623067260000|2021-06-07 12:01:00|182.08|179.58|182.08|179.58|182.08|179.58|182.07|179.57|3
1623067270000|2021-06-07 12:01:10|182.1|179.6|182.12|179.62|182.16|179.66|182.09|179.59|13
1623067280000|2021-06-07 12:01:20|182.14|179.64|182.12|179.62|182.14|179.64|182.11|179.61|13
1623067290000|2021-06-07 12:01:30|182.11|179.61|182.06|179.56|182.13|179.63|182.05|179.55|20
1623067300000|2021-06-07 12:01:40|182.05|179.55|181.96|179.46|182.05|179.55|181.94|179.44|17
1623067310000|2021-06-07 12:01:50|181.95|179.45|181.81|179.31|181.95|179.45|181.78|179.28|22
1623067320000|2021-06-07 12:02:00|181.82|179.32|181.78|179.28|181.85|179.35|181.77|179.27|21
1623067330000|2021-06-07 12:02:10|181.77|179.27|181.76|179.26|181.78|179.28|181.75|179.25|10
1623067340000|2021-06-07 12:02:20|181.77|179.27|181.74|179.24|181.77|179.27|181.73|179.23|11
1623067350000|2021-06-07 12:02:30|181.73|179.23|181.73|179.23|181.75|179.25|181.71|179.21|20
1623067360000|2021-06-07 12:02:40|181.72|179.22|181.75|179.25|181.75|179.25|181.7|179.2|17
1623067370000|2021-06-07 12:02:50|181.74|179.24|181.6|179.1|181.75|179.25|181.6|179.1|13
1623067380000|2021-06-07 12:03:00|181.69|179.19|181.83|179.33|181.85|179.35|181.63|179.13|22
1623067390000|2021-06-07 12:03:10|181.82|179.32|181.95|179.45|181.95|179.45|181.82|179.32|16
1623067400000|2021-06-07 12:03:20|181.96|179.46|182.01|179.51|182.01|179.51|181.91|179.41|19
1623067410000|2021-06-07 12:03:30|182.02|179.52|182.03|179.53|182.04|179.54|182|179.5|15
1623067420000|2021-06-07 12:03:40|182.02|179.52|182.03|179.53|182.05|179.55|182.02|179.52|19
1623067430000|2021-06-07 12:03:50|182.02|179.52|182.08|179.58|182.08|179.58|182.01|179.51|8
1623067440000|2021-06-07 12:04:00|182.05|179.55|181.98|179.48|182.05|179.55|181.98|179.48|17
1623067450000|2021-06-07 12:04:10|182.02|179.52|181.99|179.49|182.02|179.52|181.98|179.48|7
1623067460000|2021-06-07 12:04:20|182|179.5|181.98|179.48|182.04|179.54|181.98|179.48|8
1623067470000|2021-06-07 12:04:30|181.97|179.47|181.99|179.49|181.99|179.49|181.96|179.46|12
1623067480000|2021-06-07 12:04:40|181.98|179.48|181.99|179.49|182.01|179.51|181.96|179.46|11
1623067490000|2021-06-07 12:04:50|182.01|179.51|182|179.5|182.01|179.51|181.99|179.49|5
1623067500000|2021-06-07 12:05:00|181.99|179.49|181.94|179.44|181.99|179.49|181.91|179.41|16
1623067510000|2021-06-07 12:05:10|181.93|179.43|181.9|179.4|181.94|179.44|181.9|179.4|9
1623067520000|2021-06-07 12:05:20|181.89|179.39|181.71|179.21|181.93|179.43|181.71|179.21|27
1623067530000|2021-06-07 12:05:30|181.7|179.2|181.71|179.21|181.76|179.26|181.7|179.2|25
1623067540000|2021-06-07 12:05:40|181.7|179.2|181.73|179.23|181.76|179.26|181.68|179.18|14
1623067550000|2021-06-07 12:05:50|181.72|179.22|181.79|179.29|181.79|179.29|181.72|179.22|15
1623067560000|2021-06-07 12:06:00|181.78|179.28|181.78|179.28|181.82|179.32|181.76|179.26|13
1623067570000|2021-06-07 12:06:10|181.79|179.29|181.82|179.32|181.83|179.33|181.78|179.28|9
1623067580000|2021-06-07 12:06:20|181.8|179.3|181.83|179.33|181.83|179.33|181.77|179.27|8
1623067590000|2021-06-07 12:06:30|181.82|179.32|181.77|179.27|181.83|179.33|181.74|179.24|15
1623067600000|2021-06-07 12:06:40|181.76|179.26|181.8|179.3|181.8|179.3|181.75|179.25|21
1623067610000|2021-06-07 12:06:50|181.82|179.32|181.83|179.33|181.87|179.37|181.82|179.32|13
1623067620000|2021-06-07 12:07:00|181.82|179.32|181.88|179.38|181.91|179.41|181.8|179.3|16
1623067630000|2021-06-07 12:07:10|181.87|179.37|181.92|179.42|181.98|179.48|181.87|179.37|8
1623067640000|2021-06-07 12:07:20|181.93|179.43|181.87|179.37|181.93|179.43|181.87|179.37|14
1623067650000|2021-06-07 12:07:30|181.88|179.38|181.72|179.22|181.89|179.39|181.72|179.22|19
1623067660000|2021-06-07 12:07:40|181.71|179.21|181.69|179.19|181.71|179.21|181.66|179.16|25
1623067670000|2021-06-07 12:07:50|181.71|179.21|181.67|179.17|181.71|179.21|181.67|179.17|20
1623067680000|2021-06-07 12:08:00|181.66|179.16|181.64|179.14|181.69|179.19|181.57|179.07|19
1623067690000|2021-06-07 12:08:10|181.63|179.13|181.57|179.07|181.63|179.13|181.57|179.07|16
1623067700000|2021-06-07 12:08:20|181.59|179.09|181.65|179.15|181.65|179.15|181.59|179.09|13
1623067710000|2021-06-07 12:08:30|181.63|179.13|181.73|179.23|181.79|179.29|181.63|179.13|22
1623067720000|2021-06-07 12:08:40|181.74|179.24|181.68|179.18|181.75|179.25|181.67|179.17|17
1623067730000|2021-06-07 12:08:50|181.66|179.16|181.6|179.1|181.66|179.16|181.6|179.1|17
1623067740000|2021-06-07 12:09:00|181.59|179.09|181.58|179.08|181.6|179.1|181.58|179.08|10
1623067750000|2021-06-07 12:09:10|181.57|179.07|181.58|179.08|181.58|179.08|181.57|179.07|8
1623067760000|2021-06-07 12:09:20|181.59|179.09|181.6|179.1|181.62|179.12|181.58|179.08|11
1623067770000|2021-06-07 12:09:30|181.59|179.09|181.58|179.08|181.64|179.14|181.57|179.07|13
1623067780000|2021-06-07 12:09:40|181.59|179.09|181.62|179.12|181.62|179.12|181.56|179.06|21
1623067790000|2021-06-07 12:09:50|181.61|179.11|181.62|179.12|181.62|179.12|181.59|179.09|11
1623067800000|2021-06-07 12:10:00|181.61|179.11|181.62|179.12|181.62|179.12|181.61|179.11|10
1623067810000|2021-06-07 12:10:10|181.61|179.11|181.61|179.11|181.62|179.12|181.59|179.09|15
1623067820000|2021-06-07 12:10:20|181.62|179.12|181.56|179.06|181.62|179.12|181.56|179.06|7
1623067830000|2021-06-07 12:10:30|181.55|179.05|181.63|179.13|181.63|179.13|181.55|179.05|15
1623067840000|2021-06-07 12:10:40|181.62|179.12|181.59|179.09|181.63|179.13|181.57|179.07|19
1623067850000|2021-06-07 12:10:50|181.58|179.08|181.54|179.04|181.58|179.08|181.53|179.03|14
1623067860000|2021-06-07 12:11:00|181.55|179.05|181.41|178.91|181.55|179.05|181.39|178.89|23
1623067870000|2021-06-07 12:11:10|181.4|178.9|181.42|178.92|181.42|178.92|181.38|178.88|11
1623067880000|2021-06-07 12:11:20|181.43|178.93|181.47|178.97|181.48|178.98|181.42|178.92|10
1623067890000|2021-06-07 12:11:30|181.46|178.96|181.47|178.97|181.48|178.98|181.46|178.96|9
1623067900000|2021-06-07 12:11:40|181.48|178.98|181.47|178.97|181.49|178.99|181.47|178.97|6
1623067910000|2021-06-07 12:11:50|181.48|178.98|181.47|178.97|181.48|178.98|181.47|178.97|4
1623067920000|2021-06-07 12:12:00|181.46|178.96|181.48|178.98|181.51|179.01|181.45|178.95|20
1623067930000|2021-06-07 12:12:10|181.47|178.97|181.47|178.97|181.51|179.01|181.47|178.97|9
1623067940000|2021-06-07 12:12:20|181.48|178.98|181.47|178.97|181.48|178.98|181.46|178.96|14
1623067950000|2021-06-07 12:12:30|181.46|178.96|181.47|178.97|181.49|178.99|181.46|178.96|17
1623067960000|2021-06-07 12:12:40|181.46|178.96|181.47|178.97|181.47|178.97|181.46|178.96|4
1623067970000|2021-06-07 12:12:50|181.48|178.98|181.51|179.01|181.52|179.02|181.46|178.96|17
1623067980000|2021-06-07 12:13:00|181.52|179.02|181.52|179.02|181.53|179.03|181.5|179|12
1623067990000|2021-06-07 12:13:10|181.51|179.01|181.53|179.03|181.53|179.03|181.49|178.99|15
1623068000000|2021-06-07 12:13:20|181.52|179.02|181.54|179.04|181.54|179.04|181.51|179.01|10
1623068010000|2021-06-07 12:13:30|181.53|179.03|181.53|179.03|181.54|179.04|181.52|179.02|12
1623068020000|2021-06-07 12:13:40|181.52|179.02|181.54|179.04|181.54|179.04|181.52|179.02|6
1623068030000|2021-06-07 12:13:50|181.53|179.03|181.52|179.02|181.54|179.04|181.52|179.02|6
1623068040000|2021-06-07 12:14:00|181.53|179.03|181.53|179.03|181.53|179.03|181.52|179.02|3
1623068050000|2021-06-07 12:14:10|181.54|179.04|181.53|179.03|181.54|179.04|181.53|179.03|4
1623068060000|2021-06-07 12:14:20|181.54|179.04|181.53|179.03|181.54|179.04|181.53|179.03|4
1623068070000|2021-06-07 12:14:30|181.54|179.04|181.48|178.98|181.55|179.05|181.48|178.98|8
1623068080000|2021-06-07 12:14:40|181.49|178.99|181.5|179|181.5|179|181.46|178.96|8
1623068090000|2021-06-07 12:14:50|181.51|179.01|181.49|178.99|181.51|179.01|181.49|178.99|9
1623068100000|2021-06-07 12:15:00|181.5|179|181.49|178.99|181.5|179|181.49|178.99|14
1623068110000|2021-06-07 12:15:10|181.5|179|181.43|178.93|181.51|179.01|181.43|178.93|17
1623068120000|2021-06-07 12:15:20|181.44|178.94|181.51|179.01|181.51|179.01|181.44|178.94|13
1623068130000|2021-06-07 12:15:30|181.5|179|181.54|179.04|181.54|179.04|181.5|179|4
1623068140000|2021-06-07 12:15:40|181.55|179.05|181.51|179.01|181.55|179.05|181.51|179.01|18
1623068150000|2021-06-07 12:15:50|181.53|179.03|181.54|179.04|181.54|179.04|181.53|179.03|10
1623068160000|2021-06-07 12:16:00|181.53|179.03|181.53|179.03|181.54|179.04|181.52|179.02|4
1623068170000|2021-06-07 12:16:10|181.52|179.02|181.52|179.02|181.53|179.03|181.52|179.02|9
1623068180000|2021-06-07 12:16:20|181.53|179.03|181.56|179.06|181.56|179.06|181.52|179.02|14
1623068190000|2021-06-07 12:16:30|181.54|179.04|181.54|179.04|181.55|179.05|181.52|179.02|18
1623068200000|2021-06-07 12:16:40|181.55|179.05|181.57|179.07|181.58|179.08|181.53|179.03|15
1623068210000|2021-06-07 12:16:50|181.58|179.08|181.58|179.08|181.59|179.09|181.58|179.08|9
1623068220000|2021-06-07 12:17:00|181.57|179.07|181.59|179.09|181.6|179.1|181.56|179.06|14
1623068230000|2021-06-07 12:17:10|181.6|179.1|181.58|179.08|181.6|179.1|181.56|179.06|6
1623068240000|2021-06-07 12:17:20|181.57|179.07|181.6|179.1|181.6|179.1|181.56|179.06|7
1623068250000|2021-06-07 12:17:30|181.59|179.09|181.6|179.1|181.6|179.1|181.56|179.06|12
1623068260000|2021-06-07 12:17:40|181.58|179.08|181.61|179.11|181.61|179.11|181.57|179.07|7
1623068270000|2021-06-07 12:17:50|181.59|179.09|181.57|179.07|181.6|179.1|181.56|179.06|8
1623068280000|2021-06-07 12:18:00|181.58|179.08|181.58|179.08|181.58|179.08|181.57|179.07|3
1623068290000|2021-06-07 12:18:10|181.57|179.07|181.59|179.09|181.59|179.09|181.56|179.06|5
1623068300000|2021-06-07 12:18:20|181.6|179.1|181.62|179.12|181.62|179.12|181.59|179.09|12
1623068310000|2021-06-07 12:18:30|181.67|179.17|181.63|179.13|181.68|179.18|181.63|179.13|23
1623068320000|2021-06-07 12:18:40|181.64|179.14|181.7|179.2|181.7|179.2|181.64|179.14|11
1623068330000|2021-06-07 12:18:50|181.69|179.19|181.7|179.2|181.71|179.21|181.69|179.19|7
1623068340000|2021-06-07 12:19:00|181.71|179.21|181.73|179.23|181.73|179.23|181.7|179.2|4
1623068350000|2021-06-07 12:19:10|181.75|179.25|181.73|179.23|181.75|179.25|181.72|179.22|5
1623068360000|2021-06-07 12:19:20|181.74|179.24|181.71|179.21|181.74|179.24|181.71|179.21|3
1623068370000|2021-06-07 12:19:30|181.72|179.22|181.74|179.24|181.74|179.24|181.72|179.22|2
1623068380000|2021-06-07 12:19:40|181.7|179.2|181.7|179.2|181.7|179.2|181.69|179.19|7
1623068390000|2021-06-07 12:19:50|181.72|179.22|181.77|179.27|181.77|179.27|181.67|179.17|23
1623068400000|2021-06-07 12:20:00|181.75|179.25|181.72|179.22|181.76|179.26|181.72|179.22|5
1623068420000|2021-06-07 12:20:20|181.73|179.23|181.75|179.25|181.76|179.26|181.72|179.22|8
1623068430000|2021-06-07 12:20:30|181.78|179.28|181.75|179.25|181.78|179.28|181.75|179.25|2
1623068440000|2021-06-07 12:20:40|181.76|179.26|181.77|179.27|181.79|179.29|181.74|179.24|10
1623068450000|2021-06-07 12:20:50|181.78|179.28|181.75|179.25|181.79|179.29|181.74|179.24|11
1623068460000|2021-06-07 12:21:00|181.76|179.26|181.77|179.27|181.77|179.27|181.75|179.25|10
1623068470000|2021-06-07 12:21:10|181.81|179.31|181.81|179.31|181.82|179.32|181.8|179.3|11
1623068480000|2021-06-07 12:21:20|181.82|179.32|181.78|179.28|181.82|179.32|181.78|179.28|10
1623068490000|2021-06-07 12:21:30|181.79|179.29|181.77|179.27|181.79|179.29|181.76|179.26|7
1623068500000|2021-06-07 12:21:40|181.75|179.25|181.81|179.31|181.81|179.31|181.75|179.25|13
1623068510000|2021-06-07 12:21:50|181.8|179.3|181.8|179.3|181.8|179.3|181.79|179.29|3
1623068520000|2021-06-07 12:22:00|181.79|179.29|181.8|179.3|181.8|179.3|181.79|179.29|2
1623068530000|2021-06-07 12:22:10|181.79|179.29|181.75|179.25|181.79|179.29|181.75|179.25|10
1623068540000|2021-06-07 12:22:20|181.74|179.24|181.74|179.24|181.76|179.26|181.73|179.23|16
1623068550000|2021-06-07 12:22:30|181.75|179.25|181.76|179.26|181.76|179.26|181.74|179.24|9
1623068560000|2021-06-07 12:22:40|181.74|179.24|181.78|179.28|181.8|179.3|181.74|179.24|18
1623068570000|2021-06-07 12:22:50|181.77|179.27|181.78|179.28|181.81|179.31|181.75|179.25|14
1623068580000|2021-06-07 12:23:00|181.77|179.27|181.76|179.26|181.79|179.29|181.76|179.26|8
1623068590000|2021-06-07 12:23:10|181.78|179.28|181.8|179.3|181.8|179.3|181.75|179.25|10
1623068600000|2021-06-07 12:23:20|181.76|179.26|181.78|179.28|181.79|179.29|181.76|179.26|7
1623068620000|2021-06-07 12:23:40|181.79|179.29|181.78|179.28|181.8|179.3|181.75|179.25|12
1623068630000|2021-06-07 12:23:50|181.79|179.29|181.8|179.3|181.81|179.31|181.78|179.28|14
1623068640000|2021-06-07 12:24:00|181.81|179.31|181.81|179.31|181.82|179.32|181.8|179.3|14
1623068650000|2021-06-07 12:24:10|181.8|179.3|181.8|179.3|181.82|179.32|181.78|179.28|18
1623068660000|2021-06-07 12:24:20|181.79|179.29|181.79|179.29|181.8|179.3|181.76|179.26|11
1623068670000|2021-06-07 12:24:30|181.8|179.3|181.78|179.28|181.82|179.32|181.76|179.26|14
1623068680000|2021-06-07 12:24:40|181.74|179.24|181.78|179.28|181.79|179.29|181.74|179.24|16
1623068690000|2021-06-07 12:24:50|181.81|179.31|181.79|179.29|181.81|179.31|181.77|179.27|6
1623068700000|2021-06-07 12:25:00|181.8|179.3|181.79|179.29|181.81|179.31|181.78|179.28|17
1623068710000|2021-06-07 12:25:10|181.8|179.3|181.78|179.28|181.8|179.3|181.78|179.28|5
1623068720000|2021-06-07 12:25:20|181.8|179.3|181.79|179.29|181.8|179.3|181.78|179.28|6
1623068730000|2021-06-07 12:25:30|181.8|179.3|181.8|179.3|181.8|179.3|181.78|179.28|10
1623068740000|2021-06-07 12:25:40|181.78|179.28|181.78|179.28|181.8|179.3|181.75|179.25|18
1623068750000|2021-06-07 12:25:50|181.81|179.31|181.81|179.31|181.82|179.32|181.77|179.27|11
1623068760000|2021-06-07 12:26:00|181.8|179.3|181.78|179.28|181.8|179.3|181.78|179.28|7
1623068770000|2021-06-07 12:26:10|181.77|179.27|181.77|179.27|181.8|179.3|181.77|179.27|5
1623068780000|2021-06-07 12:26:20|181.8|179.3|181.78|179.28|181.8|179.3|181.76|179.26|10
1623068790000|2021-06-07 12:26:30|181.79|179.29|181.78|179.28|181.81|179.31|181.74|179.24|13
1623068800000|2021-06-07 12:26:40|181.79|179.29|181.74|179.24|181.79|179.29|181.72|179.22|10
1623068810000|2021-06-07 12:26:50|181.75|179.25|181.73|179.23|181.75|179.25|181.73|179.23|3
1623068820000|2021-06-07 12:27:00|181.72|179.22|181.65|179.15|181.73|179.23|181.64|179.14|18
1623068830000|2021-06-07 12:27:10|181.64|179.14|181.78|179.28|181.79|179.29|181.64|179.14|21
1623068840000|2021-06-07 12:27:20|181.77|179.27|181.7|179.2|181.78|179.28|181.7|179.2|16
1623068850000|2021-06-07 12:27:30|181.71|179.21|181.71|179.21|181.74|179.24|181.69|179.19|17
1623068860000|2021-06-07 12:27:40|181.73|179.23|181.77|179.27|181.78|179.28|181.71|179.21|20
1623068870000|2021-06-07 12:27:50|181.76|179.26|181.76|179.26|181.77|179.27|181.76|179.26|3
1623068880000|2021-06-07 12:28:00|181.77|179.27|181.78|179.28|181.8|179.3|181.77|179.27|13
1623068890000|2021-06-07 12:28:10|181.79|179.29|181.7|179.2|181.79|179.29|181.7|179.2|11
1623068900000|2021-06-07 12:28:20|181.69|179.19|181.71|179.21|181.71|179.21|181.69|179.19|5
1623068910000|2021-06-07 12:28:30|181.76|179.26|181.67|179.17|181.76|179.26|181.66|179.16|8
1623068920000|2021-06-07 12:28:40|181.68|179.18|181.66|179.16|181.68|179.18|181.65|179.15|11
1623068930000|2021-06-07 12:28:50|181.67|179.17|181.65|179.15|181.67|179.17|181.64|179.14|7
1623068940000|2021-06-07 12:29:00|181.66|179.16|181.64|179.14|181.67|179.17|181.62|179.12|15
1623068950000|2021-06-07 12:29:10|181.65|179.15|181.64|179.14|181.66|179.16|181.62|179.12|14
1623068960000|2021-06-07 12:29:20|181.65|179.15|181.65|179.15|181.66|179.16|181.65|179.15|9
1623068970000|2021-06-07 12:29:30|181.67|179.17|181.65|179.15|181.67|179.17|181.63|179.13|15
1623068980000|2021-06-07 12:29:40|181.64|179.14|181.62|179.12|181.64|179.14|181.62|179.12|10
1623068990000|2021-06-07 12:29:50|181.59|179.09|181.67|179.17|181.74|179.24|181.59|179.09|19
1623069000000|2021-06-07 12:30:00|181.66|179.16|181.64|179.14|181.67|179.17|181.64|179.14|11
1623069010000|2021-06-07 12:30:10|181.63|179.13|181.64|179.14|181.64|179.14|181.63|179.13|6
1623069020000|2021-06-07 12:30:20|181.67|179.17|181.75|179.25|181.75|179.25|181.67|179.17|15
1623069030000|2021-06-07 12:30:30|181.76|179.26|181.72|179.22|181.76|179.26|181.71|179.21|13
1623069040000|2021-06-07 12:30:40|181.73|179.23|181.75|179.25|181.75|179.25|181.72|179.22|13
1623069050000|2021-06-07 12:30:50|181.76|179.26|181.87|179.37|181.87|179.37|181.76|179.26|11
1623069060000|2021-06-07 12:31:00|181.88|179.38|181.91|179.41|181.91|179.41|181.85|179.35|17
1623069070000|2021-06-07 12:31:10|181.9|179.4|182.08|179.58|182.08|179.58|181.9|179.4|17
1623069080000|2021-06-07 12:31:20|182.09|179.59|182.2|179.7|182.2|179.7|182.09|179.59|9
1623069090000|2021-06-07 12:31:30|182.24|179.74|182.5|180|182.5|180|182.24|179.74|22
1623069100000|2021-06-07 12:31:40|182.51|180.01|182.96|180.46|182.96|180.46|182.51|180.01|25
1623069110000|2021-06-07 12:31:50|182.97|180.47|182.75|180.25|182.97|180.47|182.75|180.25|23
1623069120000|2021-06-07 12:32:00|182.77|180.27|182.61|180.11|182.79|180.29|182.61|180.11|32
1623069130000|2021-06-07 12:32:10|182.62|180.12|182.76|180.26|182.76|180.26|182.59|180.09|25
1623069140000|2021-06-07 12:32:20|182.77|180.27|182.87|180.37|182.87|180.37|182.75|180.25|22
1623069150000|2021-06-07 12:32:30|182.9|180.4|182.92|180.42|182.93|180.43|182.89|180.39|17
1623069160000|2021-06-07 12:32:40|182.93|180.43|183.04|180.54|183.04|180.54|182.93|180.43|14
1623069170000|2021-06-07 12:32:50|183.03|180.53|183.06|180.56|183.08|180.58|183.02|180.52|23
1623069180000|2021-06-07 12:33:00|183.07|180.57|183.27|180.77|183.27|180.77|183.07|180.57|22
1623069190000|2021-06-07 12:33:10|183.24|180.74|183.28|180.78|183.29|180.79|183.2|180.7|28
1623069200000|2021-06-07 12:33:20|183.27|180.77|183.11|180.61|183.27|180.77|183.11|180.61|24
1623069210000|2021-06-07 12:33:30|183.12|180.62|183.09|180.59|183.14|180.64|182.99|180.49|27
1623069220000|2021-06-07 12:33:40|183.07|180.57|182.88|180.38|183.09|180.59|182.88|180.38|19
1623069230000|2021-06-07 12:33:50|182.87|180.37|182.9|180.4|182.94|180.44|182.84|180.34|21
1623069240000|2021-06-07 12:34:00|182.95|180.45|182.9|180.4|182.98|180.48|182.89|180.39|23
1623069250000|2021-06-07 12:34:10|182.87|180.37|182.84|180.34|182.88|180.38|182.8|180.3|18
1623069260000|2021-06-07 12:34:20|182.87|180.37|182.94|180.44|182.94|180.44|182.87|180.37|25
1623069270000|2021-06-07 12:34:30|182.95|180.45|182.96|180.46|183.01|180.51|182.9|180.4|23
1623069280000|2021-06-07 12:34:40|182.97|180.47|182.98|180.48|183.01|180.51|182.93|180.43|20
1623069290000|2021-06-07 12:34:50|182.99|180.49|183.14|180.64|183.15|180.65|182.98|180.48|19
1623069300000|2021-06-07 12:35:00|183.13|180.63|183.21|180.71|183.21|180.71|183.12|180.62|14
1623069310000|2021-06-07 12:35:10|183.17|180.67|183|180.5|183.17|180.67|183|180.5|22
1623069320000|2021-06-07 12:35:20|183.03|180.53|183.11|180.61|183.13|180.63|183.03|180.53|18
1623069330000|2021-06-07 12:35:30|183.1|180.6|183.11|180.61|183.12|180.62|183.1|180.6|14
1623069340000|2021-06-07 12:35:40|183.08|180.58|182.98|180.48|183.08|180.58|182.98|180.48|12
1623069350000|2021-06-07 12:35:50|182.99|180.49|183.03|180.53|183.03|180.53|182.96|180.46|12
1623069360000|2021-06-07 12:36:00|183.02|180.52|183.04|180.54|183.05|180.55|183.01|180.51|9
1623069370000|2021-06-07 12:36:10|183.05|180.55|182.97|180.47|183.1|180.6|182.97|180.47|17
1623069380000|2021-06-07 12:36:20|182.96|180.46|183.04|180.54|183.05|180.55|182.96|180.46|23
1623069390000|2021-06-07 12:36:30|183.05|180.55|183.08|180.58|183.08|180.58|183|180.5|16
1623069400000|2021-06-07 12:36:40|183.07|180.57|183.11|180.61|183.15|180.65|183.04|180.54|14
1623069410000|2021-06-07 12:36:50|183.12|180.62|183.03|180.53|183.15|180.65|183.03|180.53|13
1623069420000|2021-06-07 12:37:00|183.04|180.54|183.02|180.52|183.05|180.55|182.96|180.46|16
1623069430000|2021-06-07 12:37:10|183|180.5|183.03|180.53|183.03|180.53|182.99|180.49|18
1623069440000|2021-06-07 12:37:20|183.04|180.54|183|180.5|183.04|180.54|183|180.5|7
1623069450000|2021-06-07 12:37:30|183.01|180.51|182.97|180.47|183.02|180.52|182.96|180.46|12
1623069460000|2021-06-07 12:37:40|182.96|180.46|182.94|180.44|182.97|180.47|182.92|180.42|12
1623069470000|2021-06-07 12:37:50|182.93|180.43|182.94|180.44|182.95|180.45|182.93|180.43|13
1623069480000|2021-06-07 12:38:00|182.93|180.43|182.99|180.49|183.01|180.51|182.92|180.42|22
1623069490000|2021-06-07 12:38:10|182.98|180.48|183.04|180.54|183.06|180.56|182.98|180.48|25
1623069500000|2021-06-07 12:38:20|183.03|180.53|183.02|180.52|183.04|180.54|183|180.5|8
1623069510000|2021-06-07 12:38:30|183.04|180.54|182.99|180.49|183.04|180.54|182.95|180.45|18
1623069520000|2021-06-07 12:38:40|183.02|180.52|182.99|180.49|183.02|180.52|182.96|180.46|15
1623069530000|2021-06-07 12:38:50|182.98|180.48|182.99|180.49|183|180.5|182.95|180.45|11
1623069540000|2021-06-07 12:39:00|182.98|180.48|182.96|180.46|183.01|180.51|182.96|180.46|9
1623069550000|2021-06-07 12:39:10|182.94|180.44|182.92|180.42|182.98|180.48|182.92|180.42|11
1623069560000|2021-06-07 12:39:20|182.93|180.43|182.9|180.4|182.93|180.43|182.9|180.4|7
1623069570000|2021-06-07 12:39:30|182.88|180.38|182.84|180.34|182.88|180.38|182.84|180.34|7
1623069580000|2021-06-07 12:39:40|182.83|180.33|182.82|180.32|182.84|180.34|182.82|180.32|4
1623069590000|2021-06-07 12:39:50|182.79|180.29|182.81|180.31|182.85|180.35|182.75|180.25|18
1623069600000|2021-06-07 12:40:00|182.82|180.32|182.83|180.33|182.85|180.35|182.81|180.31|21
1623069610000|2021-06-07 12:40:10|182.82|180.32|182.75|180.25|182.82|180.32|182.68|180.18|22
1623069620000|2021-06-07 12:40:20|182.71|180.21|182.71|180.21|182.79|180.29|182.68|180.18|19
1623069630000|2021-06-07 12:40:30|182.67|180.17|182.67|180.17|182.75|180.25|182.6|180.1|25
1623069640000|2021-06-07 12:40:40|182.64|180.14|182.65|180.15|182.68|180.18|182.64|180.14|20
1623069650000|2021-06-07 12:40:50|182.64|180.14|182.64|180.14|182.66|180.16|182.64|180.14|12
1623069660000|2021-06-07 12:41:00|182.68|180.18|182.68|180.18|182.7|180.2|182.63|180.13|14
1623069670000|2021-06-07 12:41:10|182.69|180.19|182.68|180.18|182.69|180.19|182.68|180.18|12
1623069680000|2021-06-07 12:41:20|182.67|180.17|182.66|180.16|182.68|180.18|182.65|180.15|10
1623069690000|2021-06-07 12:41:30|182.67|180.17|182.61|180.11|182.68|180.18|182.58|180.08|21
1623069700000|2021-06-07 12:41:40|182.62|180.12|182.59|180.09|182.62|180.12|182.58|180.08|12
1623069710000|2021-06-07 12:41:50|182.61|180.11|182.59|180.09|182.63|180.13|182.58|180.08|15
1623069720000|2021-06-07 12:42:00|182.6|180.1|182.62|180.12|182.68|180.18|182.54|180.04|21
1623069730000|2021-06-07 12:42:10|182.63|180.13|182.65|180.15|182.66|180.16|182.63|180.13|7
1623069740000|2021-06-07 12:42:20|182.64|180.14|182.73|180.23|182.73|180.23|182.62|180.12|11
1623069750000|2021-06-07 12:42:30|182.72|180.22|182.72|180.22|182.73|180.23|182.71|180.21|19
1623069760000|2021-06-07 12:42:40|182.71|180.21|182.71|180.21|182.72|180.22|182.71|180.21|3
1623069770000|2021-06-07 12:42:50|182.69|180.19|182.69|180.19|182.7|180.2|182.69|180.19|7
1623069780000|2021-06-07 12:43:00|182.7|180.2|182.72|180.22|182.72|180.22|182.69|180.19|7
1623069790000|2021-06-07 12:43:10|182.71|180.21|182.72|180.22|182.72|180.22|182.71|180.21|2
1623069800000|2021-06-07 12:43:20|182.75|180.25|182.74|180.24|182.75|180.25|182.73|180.23|4
1623069810000|2021-06-07 12:43:30|182.73|180.23|182.7|180.2|182.73|180.23|182.7|180.2|6
1623069820000|2021-06-07 12:43:40|182.69|180.19|182.65|180.15|182.69|180.19|182.65|180.15|4
1623069830000|2021-06-07 12:43:50|182.64|180.14|182.66|180.16|182.66|180.16|182.64|180.14|17
1623069840000|2021-06-07 12:44:00|182.65|180.15|182.65|180.15|182.65|180.15|182.64|180.14|7
1623069850000|2021-06-07 12:44:10|182.64|180.14|182.53|180.03|182.64|180.14|182.53|180.03|10
1623069860000|2021-06-07 12:44:20|182.49|179.99|182.5|180|182.51|180.01|182.49|179.99|6
1623069870000|2021-06-07 12:44:30|182.49|179.99|182.36|179.86|182.54|180.04|182.36|179.86|19
1623069880000|2021-06-07 12:44:40|182.35|179.85|182.3|179.8|182.35|179.85|182.3|179.8|11
1623069890000|2021-06-07 12:44:50|182.35|179.85|182.4|179.9|182.44|179.94|182.35|179.85|16
1623069900000|2021-06-07 12:45:00|182.41|179.91|182.44|179.94|182.45|179.95|182.39|179.89|20
1623069910000|2021-06-07 12:45:10|182.46|179.96|182.57|180.07|182.58|180.08|182.46|179.96|10
1623069920000|2021-06-07 12:45:20|182.58|180.08|182.66|180.16|182.66|180.16|182.57|180.07|16
1623069930000|2021-06-07 12:45:30|182.67|180.17|182.69|180.19|182.69|180.19|182.64|180.14|25
1623069940000|2021-06-07 12:45:40|182.71|180.21|182.69|180.19|182.72|180.22|182.66|180.16|20
1623069950000|2021-06-07 12:45:50|182.68|180.18|182.69|180.19|182.71|180.21|182.68|180.18|16
1623069960000|2021-06-07 12:46:00|182.7|180.2|182.67|180.17|182.7|180.2|182.66|180.16|13
1623069970000|2021-06-07 12:46:10|182.68|180.18|182.66|180.16|182.69|180.19|182.66|180.16|15
1623069980000|2021-06-07 12:46:20|182.67|180.17|182.66|180.16|182.68|180.18|182.66|180.16|6
1623069990000|2021-06-07 12:46:30|182.68|180.18|182.63|180.13|182.68|180.18|182.63|180.13|9
1623070000000|2021-06-07 12:46:40|182.62|180.12|182.61|180.11|182.63|180.13|182.58|180.08|12
1623070010000|2021-06-07 12:46:50|182.62|180.12|182.62|180.12|182.63|180.13|182.61|180.11|6
1623070020000|2021-06-07 12:47:00|182.64|180.14|182.76|180.26|182.76|180.26|182.64|180.14|11
1623070030000|2021-06-07 12:47:10|182.74|180.24|182.77|180.27|182.79|180.29|182.73|180.23|15
1623070040000|2021-06-07 12:47:20|182.75|180.25|182.75|180.25|182.77|180.27|182.73|180.23|9
1623070050000|2021-06-07 12:47:30|182.73|180.23|182.73|180.23|182.73|180.23|182.7|180.2|8
1623070060000|2021-06-07 12:47:40|182.74|180.24|182.75|180.25|182.75|180.25|182.73|180.23|6
1623070070000|2021-06-07 12:47:50|182.76|180.26|182.77|180.27|182.79|180.29|182.75|180.25|9
1623070080000|2021-06-07 12:48:00|182.76|180.26|182.85|180.35|182.91|180.41|182.76|180.26|14
1623070090000|2021-06-07 12:48:10|182.88|180.38|182.9|180.4|182.92|180.42|182.87|180.37|9
1623070100000|2021-06-07 12:48:20|182.89|180.39|182.89|180.39|182.93|180.43|182.89|180.39|15
1623070110000|2021-06-07 12:48:30|182.9|180.4|182.84|180.34|182.9|180.4|182.8|180.3|22
1623070120000|2021-06-07 12:48:40|182.83|180.33|182.84|180.34|182.86|180.36|182.8|180.3|16
1623070130000|2021-06-07 12:48:50|182.83|180.33|182.84|180.34|182.85|180.35|182.83|180.33|5
1623070140000|2021-06-07 12:49:00|182.85|180.35|182.82|180.32|182.85|180.35|182.82|180.32|14
1623070150000|2021-06-07 12:49:10|182.83|180.33|182.81|180.31|182.83|180.33|182.8|180.3|15
1623070160000|2021-06-07 12:49:20|182.83|180.33|182.91|180.41|182.93|180.43|182.83|180.33|16
1623070170000|2021-06-07 12:49:30|182.92|180.42|182.88|180.38|182.93|180.43|182.87|180.37|11
1623070180000|2021-06-07 12:49:40|182.9|180.4|182.91|180.41|182.92|180.42|182.88|180.38|6
1623070190000|2021-06-07 12:49:50|182.92|180.42|182.9|180.4|182.92|180.42|182.87|180.37|5
1623070200000|2021-06-07 12:50:00|182.87|180.37|182.88|180.38|182.91|180.41|182.87|180.37|12
1623070210000|2021-06-07 12:50:10|182.87|180.37|182.82|180.32|182.9|180.4|182.82|180.32|11
1623070220000|2021-06-07 12:50:20|182.83|180.33|182.81|180.31|182.83|180.33|182.8|180.3|13
1623070230000|2021-06-07 12:50:30|182.8|180.3|182.82|180.32|182.86|180.36|182.8|180.3|18
1623070240000|2021-06-07 12:50:40|182.81|180.31|182.77|180.27|182.85|180.35|182.77|180.27|18
1623070250000|2021-06-07 12:50:50|182.76|180.26|182.77|180.27|182.77|180.27|182.74|180.24|5
1623070260000|2021-06-07 12:51:00|182.76|180.26|182.8|180.3|182.81|180.31|182.76|180.26|11
1623070270000|2021-06-07 12:51:10|182.81|180.31|182.82|180.32|182.83|180.33|182.79|180.29|10
1623070280000|2021-06-07 12:51:20|182.81|180.31|182.8|180.3|182.83|180.33|182.8|180.3|8
1623070290000|2021-06-07 12:51:30|182.79|180.29|182.71|180.21|182.79|180.29|182.69|180.19|17
1623070300000|2021-06-07 12:51:40|182.72|180.22|182.74|180.24|182.78|180.28|182.72|180.22|12
1623070310000|2021-06-07 12:51:50|182.75|180.25|182.59|180.09|182.76|180.26|182.59|180.09|19
1623070320000|2021-06-07 12:52:00|182.58|180.08|182.59|180.09|182.6|180.1|182.54|180.04|20
1623070330000|2021-06-07 12:52:10|182.58|180.08|182.52|180.02|182.58|180.08|182.52|180.02|16
1623070340000|2021-06-07 12:52:20|182.5|180|182.58|180.08|182.59|180.09|182.5|180|16
1623070350000|2021-06-07 12:52:30|182.59|180.09|182.58|180.08|182.59|180.09|182.58|180.08|4
1623070360000|2021-06-07 12:52:40|182.57|180.07|182.59|180.09|182.59|180.09|182.57|180.07|7
1623070370000|2021-06-07 12:52:50|182.58|180.08|182.59|180.09|182.59|180.09|182.58|180.08|2
1623070380000|2021-06-07 12:53:00|182.58|180.08|182.54|180.04|182.58|180.08|182.54|180.04|7
1623070390000|2021-06-07 12:53:10|182.55|180.05|182.56|180.06|182.56|180.06|182.55|180.05|4
1623070400000|2021-06-07 12:53:20|182.55|180.05|182.56|180.06|182.57|180.07|182.55|180.05|15
1623070410000|2021-06-07 12:53:30|182.55|180.05|182.54|180.04|182.56|180.06|182.53|180.03|11
1623070420000|2021-06-07 12:53:40|182.55|180.05|182.51|180.01|182.55|180.05|182.51|180.01|7
1623070430000|2021-06-07 12:53:50|182.52|180.02|182.51|180.01|182.52|180.02|182.5|180|4
1623070440000|2021-06-07 12:54:00|182.5|180|182.51|180.01|182.53|180.03|182.42|179.92|19
1623070450000|2021-06-07 12:54:10|182.5|180|182.52|180.02|182.52|180.02|182.5|180|13
1623070460000|2021-06-07 12:54:20|182.54|180.04|182.62|180.12|182.63|180.13|182.54|180.04|17
1623070470000|2021-06-07 12:54:30|182.61|180.11|182.63|180.13|182.63|180.13|182.61|180.11|11
1623070480000|2021-06-07 12:54:40|182.64|180.14|182.61|180.11|182.64|180.14|182.61|180.11|7
1623070490000|2021-06-07 12:54:50|182.6|180.1|182.59|180.09|182.6|180.1|182.58|180.08|9
1623070500000|2021-06-07 12:55:00|182.6|180.1|182.6|180.1|182.6|180.1|182.6|180.1|1
1623070510000|2021-06-07 12:55:10|182.59|180.09|182.67|180.17|182.67|180.17|182.57|180.07|11
1623070520000|2021-06-07 12:55:20|182.66|180.16|182.58|180.08|182.66|180.16|182.57|180.07|11
1623070530000|2021-06-07 12:55:30|182.59|180.09|182.59|180.09|182.6|180.1|182.58|180.08|7
1623070540000|2021-06-07 12:55:40|182.6|180.1|182.58|180.08|182.61|180.11|182.55|180.05|17
1623070550000|2021-06-07 12:55:50|182.59|180.09|182.51|180.01|182.59|180.09|182.49|179.99|21
1623070560000|2021-06-07 12:56:00|182.5|180|182.49|179.99|182.52|180.02|182.48|179.98|20
1623070570000|2021-06-07 12:56:10|182.5|180|182.48|179.98|182.52|180.02|182.46|179.96|15
1623070580000|2021-06-07 12:56:20|182.47|179.97|182.52|180.02|182.53|180.03|182.46|179.96|13
1623070590000|2021-06-07 12:56:30|182.51|180.01|182.52|180.02|182.53|180.03|182.51|180.01|6
1623070600000|2021-06-07 12:56:40|182.53|180.03|182.52|180.02|182.56|180.06|182.52|180.02|19
1623070610000|2021-06-07 12:56:50|182.51|180.01|182.58|180.08|182.58|180.08|182.51|180.01|11
1623070620000|2021-06-07 12:57:00|182.57|180.07|182.53|180.03|182.59|180.09|182.52|180.02|18
1623070630000|2021-06-07 12:57:10|182.52|180.02|182.57|180.07|182.57|180.07|182.52|180.02|4
1623070640000|2021-06-07 12:57:20|182.58|180.08|182.57|180.07|182.58|180.08|182.55|180.05|13
1623070650000|2021-06-07 12:57:30|182.59|180.09|182.61|180.11|182.61|180.11|182.58|180.08|8
1623070660000|2021-06-07 12:57:40|182.6|180.1|182.67|180.17|182.68|180.18|182.6|180.1|7
1623070670000|2021-06-07 12:57:50|182.68|180.18|182.68|180.18|182.68|180.18|182.65|180.15|8
1623070680000|2021-06-07 12:58:00|182.67|180.17|182.68|180.18|182.73|180.23|182.67|180.17|23
1623070690000|2021-06-07 12:58:10|182.67|180.17|182.6|180.1|182.68|180.18|182.59|180.09|15
1623070700000|2021-06-07 12:58:20|182.61|180.11|182.64|180.14|182.64|180.14|182.6|180.1|16
1623070710000|2021-06-07 12:58:30|182.62|180.12|182.63|180.13|182.64|180.14|182.62|180.12|12
1623070720000|2021-06-07 12:58:40|182.62|180.12|182.6|180.1|182.65|180.15|182.6|180.1|19
1623070730000|2021-06-07 12:58:50|182.59|180.09|182.6|180.1|182.6|180.1|182.58|180.08|4
1623070740000|2021-06-07 12:59:00|182.59|180.09|182.69|180.19|182.7|180.2|182.59|180.09|16
1623070750000|2021-06-07 12:59:10|182.68|180.18|182.7|180.2|182.75|180.25|182.68|180.18|16
1623070760000|2021-06-07 12:59:20|182.71|180.21|182.71|180.21|182.71|180.21|182.7|180.2|9
1623070770000|2021-06-07 12:59:30|182.72|180.22|182.71|180.21|182.72|180.22|182.71|180.21|2
1623070780000|2021-06-07 12:59:40|182.72|180.22|182.71|180.21|182.72|180.22|182.71|180.21|2
1623070790000|2021-06-07 12:59:50|182.72|180.22|182.72|180.22|182.72|180.22|182.71|180.21|5
1623070800000|2021-06-07 13:00:00|182.73|180.23|182.79|180.29|182.79|180.29|182.72|180.22|18
1623070810000|2021-06-07 13:00:10|182.78|180.28|182.79|180.29|182.83|180.33|182.77|180.27|17
1623070820000|2021-06-07 13:00:20|182.83|180.33|182.79|180.29|182.83|180.33|182.78|180.28|16
1623070830000|2021-06-07 13:00:30|182.77|180.27|182.9|180.4|182.92|180.42|182.77|180.27|13
1623070840000|2021-06-07 13:00:40|182.89|180.39|182.85|180.35|182.89|180.39|182.82|180.32|13
1623070850000|2021-06-07 13:00:50|182.83|180.33|182.92|180.42|182.96|180.46|182.83|180.33|15
1623070860000|2021-06-07 13:01:00|182.93|180.43|182.9|180.4|182.95|180.45|182.9|180.4|16
1623070870000|2021-06-07 13:01:10|182.91|180.41|182.95|180.45|182.95|180.45|182.9|180.4|13
1623070880000|2021-06-07 13:01:20|182.96|180.46|182.98|180.48|182.99|180.49|182.96|180.46|5
1623070890000|2021-06-07 13:01:30|182.99|180.49|183|180.5|183|180.5|182.99|180.49|6
1623070900000|2021-06-07 13:01:40|183.03|180.53|183.04|180.54|183.04|180.54|183|180.5|27
1623070910000|2021-06-07 13:01:50|183.05|180.55|183.01|180.51|183.08|180.58|182.97|180.47|17
1623070920000|2021-06-07 13:02:00|183|180.5|182.99|180.49|183.05|180.55|182.99|180.49|13
1623070930000|2021-06-07 13:02:10|183|180.5|183.01|180.51|183.02|180.52|182.99|180.49|10
1623070940000|2021-06-07 13:02:20|183|180.5|183|180.5|183.05|180.55|183|180.5|12
1623070950000|2021-06-07 13:02:30|183.01|180.51|182.98|180.48|183.03|180.53|182.96|180.46|9
1623070960000|2021-06-07 13:02:40|183.02|180.52|183.02|180.52|183.02|180.52|183.01|180.51|13
1623070970000|2021-06-07 13:02:50|183.01|180.51|183.01|180.51|183.02|180.52|183.01|180.51|7
1623070980000|2021-06-07 13:03:00|183.02|180.52|182.99|180.49|183.02|180.52|182.97|180.47|16
1623070990000|2021-06-07 13:03:10|182.98|180.48|182.91|180.41|182.99|180.49|182.87|180.37|24
1623071000000|2021-06-07 13:03:20|182.9|180.4|182.83|180.33|182.91|180.41|182.79|180.29|19
1623071010000|2021-06-07 13:03:30|182.82|180.32|182.69|180.19|182.83|180.33|182.67|180.17|18
1623071020000|2021-06-07 13:03:40|182.68|180.18|182.64|180.14|182.69|180.19|182.64|180.14|18
1623071030000|2021-06-07 13:03:50|182.65|180.15|182.68|180.18|182.73|180.23|182.65|180.15|20
1623071040000|2021-06-07 13:04:00|182.71|180.21|182.56|180.06|182.71|180.21|182.55|180.05|10
1623071050000|2021-06-07 13:04:10|182.57|180.07|182.61|180.11|182.62|180.12|182.57|180.07|13
1623071060000|2021-06-07 13:04:20|182.62|180.12|182.6|180.1|182.63|180.13|182.59|180.09|13
1623071070000|2021-06-07 13:04:30|182.61|180.11|182.59|180.09|182.62|180.12|182.59|180.09|14
1623071080000|2021-06-07 13:04:40|182.58|180.08|182.53|180.03|182.58|180.08|182.53|180.03|6
1623071090000|2021-06-07 13:04:50|182.52|180.02|182.52|180.02|182.52|180.02|182.52|180.02|1
1623071100000|2021-06-07 13:05:00|182.53|180.03|182.56|180.06|182.58|180.08|182.53|180.03|9
1623071110000|2021-06-07 13:05:10|182.55|180.05|182.58|180.08|182.59|180.09|182.55|180.05|10
1623071120000|2021-06-07 13:05:20|182.6|180.1|182.6|180.1|182.6|180.1|182.59|180.09|3
1623071130000|2021-06-07 13:05:30|182.61|180.11|182.68|180.18|182.69|180.19|182.61|180.11|8
1623071140000|2021-06-07 13:05:40|182.7|180.2|182.65|180.15|182.7|180.2|182.65|180.15|11
1623071150000|2021-06-07 13:05:50|182.64|180.14|182.58|180.08|182.65|180.15|182.57|180.07|9
1623071160000|2021-06-07 13:06:00|182.59|180.09|182.67|180.17|182.67|180.17|182.57|180.07|17
1623071170000|2021-06-07 13:06:10|182.63|180.13|182.6|180.1|182.64|180.14|182.59|180.09|5
1623071180000|2021-06-07 13:06:20|182.66|180.16|182.66|180.16|182.66|180.16|182.65|180.15|3
1623071190000|2021-06-07 13:06:30|182.64|180.14|182.63|180.13|182.66|180.16|182.63|180.13|11
1623071200000|2021-06-07 13:06:40|182.65|180.15|182.78|180.28|182.79|180.29|182.63|180.13|20
1623071210000|2021-06-07 13:06:50|182.77|180.27|182.85|180.35|182.86|180.36|182.77|180.27|13
1623071220000|2021-06-07 13:07:00|182.86|180.36|182.95|180.45|183.01|180.51|182.86|180.36|26
1623071230000|2021-06-07 13:07:10|182.96|180.46|182.95|180.45|182.97|180.47|182.95|180.45|6
1623071240000|2021-06-07 13:07:20|182.96|180.46|183|180.5|183.01|180.51|182.95|180.45|10
1623071250000|2021-06-07 13:07:30|182.99|180.49|182.99|180.49|183|180.5|182.96|180.46|14
1623071260000|2021-06-07 13:07:40|182.98|180.48|182.97|180.47|183.03|180.53|182.96|180.46|13
1623071270000|2021-06-07 13:07:50|182.96|180.46|183.03|180.53|183.03|180.53|182.95|180.45|15
1623071280000|2021-06-07 13:08:00|183.02|180.52|183.03|180.53|183.05|180.55|183.01|180.51|12
1623071290000|2021-06-07 13:08:10|183|180.5|183.01|180.51|183.02|180.52|183|180.5|11
1623071300000|2021-06-07 13:08:20|183.02|180.52|183.02|180.52|183.03|180.53|183.01|180.51|5
1623071310000|2021-06-07 13:08:30|183.01|180.51|183.03|180.53|183.04|180.54|183.01|180.51|10
1623071320000|2021-06-07 13:08:40|183.04|180.54|183.06|180.56|183.06|180.56|183.03|180.53|13
1623071330000|2021-06-07 13:08:50|183.05|180.55|183.05|180.55|183.06|180.56|183.02|180.52|12
1623071340000|2021-06-07 13:09:00|183.04|180.54|183.04|180.54|183.05|180.55|183.02|180.52|7
1623071350000|2021-06-07 13:09:10|183.03|180.53|182.94|180.44|183.03|180.53|182.91|180.41|7
1623071360000|2021-06-07 13:09:20|182.95|180.45|182.96|180.46|182.97|180.47|182.95|180.45|14
1623071370000|2021-06-07 13:09:30|182.95|180.45|182.93|180.43|182.95|180.45|182.89|180.39|14
1623071380000|2021-06-07 13:09:40|182.94|180.44|182.95|180.45|182.97|180.47|182.93|180.43|17
1623071390000|2021-06-07 13:09:50|182.94|180.44|182.97|180.47|182.98|180.48|182.93|180.43|12
1623071400000|2021-06-07 13:10:00|182.96|180.46|182.94|180.44|182.97|180.47|182.84|180.34|18
1623071410000|2021-06-07 13:10:10|182.95|180.45|182.93|180.43|182.96|180.46|182.93|180.43|16
1623071420000|2021-06-07 13:10:20|182.92|180.42|182.9|180.4|182.93|180.43|182.9|180.4|8
1623071430000|2021-06-07 13:10:30|182.89|180.39|182.85|180.35|182.91|180.41|182.85|180.35|20
1623071440000|2021-06-07 13:10:40|182.86|180.36|182.87|180.37|182.88|180.38|182.85|180.35|13
1623071450000|2021-06-07 13:10:50|182.88|180.38|182.87|180.37|182.88|180.38|182.85|180.35|6
1623071460000|2021-06-07 13:11:00|182.88|180.38|182.76|180.26|182.88|180.38|182.76|180.26|20
1623071470000|2021-06-07 13:11:10|182.77|180.27|182.65|180.15|182.77|180.27|182.65|180.15|17
1623071480000|2021-06-07 13:11:20|182.67|180.17|182.65|180.15|182.68|180.18|182.62|180.12|16
1623071490000|2021-06-07 13:11:30|182.66|180.16|182.67|180.17|182.67|180.17|182.64|180.14|9
1623071500000|2021-06-07 13:11:40|182.68|180.18|182.68|180.18|182.68|180.18|182.67|180.17|3
1623071510000|2021-06-07 13:11:50|182.67|180.17|182.69|180.19|182.79|180.29|182.67|180.17|19
1623071520000|2021-06-07 13:12:00|182.68|180.18|182.79|180.29|182.82|180.32|182.68|180.18|17
1623071530000|2021-06-07 13:12:10|182.78|180.28|182.84|180.34|182.85|180.35|182.78|180.28|9
1623071540000|2021-06-07 13:12:20|182.81|180.31|182.87|180.37|182.87|180.37|182.81|180.31|16
1623071550000|2021-06-07 13:12:30|182.86|180.36|182.85|180.35|182.87|180.37|182.83|180.33|10
1623071560000|2021-06-07 13:12:40|182.86|180.36|182.91|180.41|182.97|180.47|182.86|180.36|28
1623071570000|2021-06-07 13:12:50|182.9|180.4|182.97|180.47|182.97|180.47|182.88|180.38|21
1623071580000|2021-06-07 13:13:00|182.96|180.46|182.81|180.31|182.96|180.46|182.81|180.31|13
1623071590000|2021-06-07 13:13:10|182.8|180.3|182.83|180.33|182.84|180.34|182.8|180.3|12
1623071600000|2021-06-07 13:13:20|182.8|180.3|182.82|180.32|182.82|180.32|182.8|180.3|7
1623071610000|2021-06-07 13:13:30|182.84|180.34|182.86|180.36|182.87|180.37|182.84|180.34|18
1623071620000|2021-06-07 13:13:40|182.85|180.35|182.85|180.35|182.96|180.46|182.83|180.33|14
1623071630000|2021-06-07 13:13:50|182.86|180.36|182.84|180.34|182.86|180.36|182.82|180.32|14
1623071640000|2021-06-07 13:14:00|182.85|180.35|182.84|180.34|182.85|180.35|182.84|180.34|2
1623071650000|2021-06-07 13:14:10|182.83|180.33|182.81|180.31|182.84|180.34|182.81|180.31|12
1623071660000|2021-06-07 13:14:20|182.82|180.32|182.82|180.32|182.83|180.33|182.82|180.32|5
1623071670000|2021-06-07 13:14:30|182.84|180.34|182.8|180.3|182.84|180.34|182.8|180.3|15
1623071680000|2021-06-07 13:14:40|182.82|180.32|182.8|180.3|182.82|180.32|182.8|180.3|2
1623071690000|2021-06-07 13:14:50|182.82|180.32|182.8|180.3|182.82|180.32|182.79|180.29|6
1623071700000|2021-06-07 13:15:00|182.81|180.31|182.81|180.31|182.81|180.31|182.81|180.31|1
1623071710000|2021-06-07 13:15:10|182.82|180.32|182.82|180.32|182.83|180.33|182.8|180.3|12
1623071730000|2021-06-07 13:15:30|182.85|180.35|182.83|180.33|182.85|180.35|182.83|180.33|7
1623071740000|2021-06-07 13:15:40|182.84|180.34|182.88|180.38|182.91|180.41|182.83|180.33|15
1623071750000|2021-06-07 13:15:50|182.89|180.39|182.9|180.4|182.92|180.42|182.86|180.36|12
1623071760000|2021-06-07 13:16:00|182.91|180.41|182.85|180.35|182.91|180.41|182.85|180.35|9
1623071770000|2021-06-07 13:16:10|182.84|180.34|182.83|180.33|182.84|180.34|182.82|180.32|5
1623071780000|2021-06-07 13:16:20|182.84|180.34|182.84|180.34|182.86|180.36|182.82|180.32|12
1623071790000|2021-06-07 13:16:30|182.83|180.33|182.83|180.33|182.84|180.34|182.81|180.31|12
1623071800000|2021-06-07 13:16:40|182.84|180.34|182.87|180.37|182.89|180.39|182.83|180.33|9
1623071810000|2021-06-07 13:16:50|182.89|180.39|182.82|180.32|182.89|180.39|182.8|180.3|18
1623071820000|2021-06-07 13:17:00|182.8|180.3|182.82|180.32|182.87|180.37|182.79|180.29|14
1623071830000|2021-06-07 13:17:10|182.81|180.31|182.87|180.37|182.88|180.38|182.81|180.31|15
1623071840000|2021-06-07 13:17:20|182.84|180.34|182.88|180.38|182.9|180.4|182.84|180.34|20
1623071850000|2021-06-07 13:17:30|182.89|180.39|182.85|180.35|182.9|180.4|182.85|180.35|13
1623071860000|2021-06-07 13:17:40|182.86|180.36|182.9|180.4|182.95|180.45|182.85|180.35|21
1623071870000|2021-06-07 13:17:50|182.91|180.41|182.91|180.41|182.92|180.42|182.9|180.4|5
1623071880000|2021-06-07 13:18:00|182.9|180.4|182.9|180.4|182.91|180.41|182.9|180.4|7
1623071890000|2021-06-07 13:18:10|182.92|180.42|182.88|180.38|182.93|180.43|182.86|180.36|14
1623071900000|2021-06-07 13:18:20|182.87|180.37|182.85|180.35|182.87|180.37|182.84|180.34|8
1623071910000|2021-06-07 13:18:30|182.81|180.31|182.71|180.21|182.81|180.31|182.69|180.19|19
1623071920000|2021-06-07 13:18:40|182.72|180.22|182.71|180.21|182.75|180.25|182.69|180.19|17
1623071930000|2021-06-07 13:18:50|182.7|180.2|182.68|180.18|182.72|180.22|182.68|180.18|10
1623071940000|2021-06-07 13:19:00|182.7|180.2|182.64|180.14|182.7|180.2|182.63|180.13|17
1623071950000|2021-06-07 13:19:10|182.63|180.13|182.66|180.16|182.66|180.16|182.63|180.13|6
1623071960000|2021-06-07 13:19:20|182.65|180.15|182.6|180.1|182.66|180.16|182.59|180.09|18
1623071970000|2021-06-07 13:19:30|182.62|180.12|182.55|180.05|182.62|180.12|182.54|180.04|13
1623071980000|2021-06-07 13:19:40|182.56|180.06|182.56|180.06|182.56|180.06|182.54|180.04|11
1623071990000|2021-06-07 13:19:50|182.58|180.08|182.56|180.06|182.61|180.11|182.54|180.04|11
1623072000000|2021-06-07 13:20:00|182.55|180.05|182.53|180.03|182.55|180.05|182.53|180.03|3
1623072010000|2021-06-07 13:20:10|182.52|180.02|182.46|179.96|182.52|180.02|182.44|179.94|7
1623072020000|2021-06-07 13:20:20|182.47|179.97|182.38|179.88|182.48|179.98|182.38|179.88|13
1623072030000|2021-06-07 13:20:30|182.39|179.89|182.39|179.89|182.45|179.95|182.37|179.87|17
1623072040000|2021-06-07 13:20:40|182.4|179.9|182.39|179.89|182.42|179.92|182.39|179.89|17
1623072050000|2021-06-07 13:20:50|182.4|179.9|182.38|179.88|182.4|179.9|182.37|179.87|11
1623072060000|2021-06-07 13:21:00|182.37|179.87|182.51|180.01|182.53|180.03|182.36|179.86|20
1623072070000|2021-06-07 13:21:10|182.52|180.02|182.47|179.97|182.52|180.02|182.46|179.96|11
1623072080000|2021-06-07 13:21:20|182.48|179.98|182.46|179.96|182.48|179.98|182.46|179.96|11
1623072090000|2021-06-07 13:21:30|182.47|179.97|182.46|179.96|182.47|179.97|182.46|179.96|8
1623072100000|2021-06-07 13:21:40|182.47|179.97|182.37|179.87|182.47|179.97|182.37|179.87|15
1623072110000|2021-06-07 13:21:50|182.38|179.88|182.38|179.88|182.39|179.89|182.37|179.87|9
1623072120000|2021-06-07 13:22:00|182.39|179.89|182.36|179.86|182.39|179.89|182.36|179.86|8
1623072130000|2021-06-07 13:22:10|182.34|179.84|182.45|179.95|182.47|179.97|182.34|179.84|23
1623072140000|2021-06-07 13:22:20|182.44|179.94|182.44|179.94|182.45|179.95|182.43|179.93|13
1623072150000|2021-06-07 13:22:30|182.45|179.95|182.45|179.95|182.46|179.96|182.44|179.94|11
1623072160000|2021-06-07 13:22:40|182.44|179.94|182.37|179.87|182.45|179.95|182.37|179.87|15
1623072170000|2021-06-07 13:22:50|182.36|179.86|182.31|179.81|182.38|179.88|182.29|179.79|18
1623072180000|2021-06-07 13:23:00|182.3|179.8|182.01|179.51|182.3|179.8|182.01|179.51|16
1623072190000|2021-06-07 13:23:10|182|179.5|181.92|179.42|182.03|179.53|181.84|179.34|27
1623072200000|2021-06-07 13:23:20|181.88|179.38|181.99|179.49|182.03|179.53|181.85|179.35|31
1623072210000|2021-06-07 13:23:30|182|179.5|181.96|179.46|182.01|179.51|181.96|179.46|24
1623072220000|2021-06-07 13:23:40|181.97|179.47|181.99|179.49|181.99|179.49|181.92|179.42|20
1623072230000|2021-06-07 13:23:50|182|179.5|181.99|179.49|182.02|179.52|181.97|179.47|13
1623072240000|2021-06-07 13:24:00|181.98|179.48|181.9|179.4|182.04|179.54|181.9|179.4|28
1623072250000|2021-06-07 13:24:10|181.91|179.41|181.83|179.33|181.91|179.41|181.81|179.31|27
1623072260000|2021-06-07 13:24:20|181.84|179.34|181.71|179.21|181.84|179.34|181.7|179.2|10
1623072270000|2021-06-07 13:24:30|181.7|179.2|181.75|179.25|181.77|179.27|181.69|179.19|19
1623072280000|2021-06-07 13:24:40|181.74|179.24|181.75|179.25|181.76|179.26|181.71|179.21|26
1623072290000|2021-06-07 13:24:50|181.74|179.24|181.83|179.33|181.85|179.35|181.74|179.24|28
1623072300000|2021-06-07 13:25:00|181.82|179.32|181.78|179.28|181.89|179.39|181.78|179.28|20
1623072310000|2021-06-07 13:25:10|181.77|179.27|181.79|179.29|181.81|179.31|181.76|179.26|23
1623072320000|2021-06-07 13:25:20|181.78|179.28|181.84|179.34|181.85|179.35|181.78|179.28|19
1623072330000|2021-06-07 13:25:30|181.86|179.36|181.83|179.33|181.95|179.45|181.82|179.32|22
1623072340000|2021-06-07 13:25:40|181.82|179.32|181.76|179.26|181.83|179.33|181.76|179.26|11
1623072350000|2021-06-07 13:25:50|181.75|179.25|181.72|179.22|181.76|179.26|181.72|179.22|6
1623072360000|2021-06-07 13:26:00|181.73|179.23|181.75|179.25|181.81|179.31|181.73|179.23|15
1623072370000|2021-06-07 13:26:10|181.74|179.24|181.7|179.2|181.74|179.24|181.7|179.2|11
1623072380000|2021-06-07 13:26:20|181.71|179.21|181.69|179.19|181.74|179.24|181.68|179.18|11
1623072390000|2021-06-07 13:26:30|181.7|179.2|181.55|179.05|181.7|179.2|181.54|179.04|15
1623072400000|2021-06-07 13:26:40|181.54|179.04|181.52|179.02|181.54|179.04|181.46|178.96|22
1623072410000|2021-06-07 13:26:50|181.54|179.04|181.54|179.04|181.57|179.07|181.52|179.02|21
1623072420000|2021-06-07 13:27:00|181.53|179.03|181.53|179.03|181.57|179.07|181.52|179.02|10
1623072430000|2021-06-07 13:27:10|181.52|179.02|181.52|179.02|181.61|179.11|181.52|179.02|18
1623072440000|2021-06-07 13:27:20|181.51|179.01|181.37|178.87|181.52|179.02|181.37|178.87|12
1623072450000|2021-06-07 13:27:30|181.39|178.89|181.36|178.86|181.42|178.92|181.36|178.86|13
1623072460000|2021-06-07 13:27:40|181.33|178.83|181.33|178.83|181.37|178.87|181.32|178.82|20
1623072470000|2021-06-07 13:27:50|181.34|178.84|181.27|178.77|181.34|178.84|181.27|178.77|7
1623072480000|2021-06-07 13:28:00|181.24|178.74|181.24|178.74|181.31|178.81|181.23|178.73|17
1623072490000|2021-06-07 13:28:10|181.23|178.73|181.34|178.84|181.34|178.84|181.22|178.72|14
1623072500000|2021-06-07 13:28:20|181.33|178.83|181.36|178.86|181.36|178.86|181.32|178.82|11
1623072510000|2021-06-07 13:28:30|181.37|178.87|181.39|178.89|181.39|178.89|181.37|178.87|3
1623072520000|2021-06-07 13:28:40|181.4|178.9|181.44|178.94|181.46|178.96|181.4|178.9|12
1623072530000|2021-06-07 13:28:50|181.45|178.95|181.33|178.83|181.45|178.95|181.33|178.83|10
1623072540000|2021-06-07 13:29:00|181.32|178.82|181.26|178.76|181.32|178.82|181.25|178.75|10
1623072550000|2021-06-07 13:29:10|181.28|178.78|181.3|178.8|181.32|178.82|181.27|178.77|14
1623072560000|2021-06-07 13:29:20|181.29|178.79|181.28|178.78|181.3|178.8|181.28|178.78|10
1623072570000|2021-06-07 13:29:30|181.29|178.79|181.29|178.79|181.29|178.79|181.27|178.77|7
1623072580000|2021-06-07 13:29:40|181.3|178.8|181.39|178.89|181.39|178.89|181.29|178.79|16
1623072590000|2021-06-07 13:29:50|181.38|178.88|181.46|178.96|181.47|178.97|181.38|178.88|16
1623072600000|2021-06-07 13:30:00|181.48|178.98|181.39|178.89|181.49|178.99|181.39|178.89|11
1623072610000|2021-06-07 13:30:10|181.4|178.9|181.41|178.91|181.41|178.91|181.34|178.84|14
1623072620000|2021-06-07 13:30:20|181.38|178.88|181.37|178.87|181.41|178.91|181.37|178.87|14
1623072630000|2021-06-07 13:30:30|181.38|178.88|181.41|178.91|181.43|178.93|181.37|178.87|16
1623072640000|2021-06-07 13:30:40|181.4|178.9|181.42|178.92|181.42|178.92|181.39|178.89|8
1623072650000|2021-06-07 13:30:50|181.41|178.91|181.41|178.91|181.43|178.93|181.39|178.89|20
1623072660000|2021-06-07 13:31:00|181.42|178.92|181.34|178.84|181.42|178.92|181.33|178.83|13
1623072670000|2021-06-07 13:31:10|181.33|178.83|181.35|178.85|181.37|178.87|181.33|178.83|9
1623072680000|2021-06-07 13:31:20|181.36|178.86|181.34|178.84|181.38|178.88|181.34|178.84|9
1623072690000|2021-06-07 13:31:30|181.33|178.83|181.3|178.8|181.33|178.83|181.27|178.77|21
1623072700000|2021-06-07 13:31:40|181.29|178.79|181.28|178.78|181.29|178.79|181.27|178.77|14
1623072710000|2021-06-07 13:31:50|181.27|178.77|181.3|178.8|181.31|178.81|181.27|178.77|9
1623072720000|2021-06-07 13:32:00|181.31|178.81|181.27|178.77|181.31|178.81|181.27|178.77|4
1623072730000|2021-06-07 13:32:10|181.28|178.78|181.13|178.63|181.28|178.78|181.12|178.62|8
1623072740000|2021-06-07 13:32:20|181.14|178.64|181.07|178.57|181.14|178.64|181.06|178.56|13
1623072750000|2021-06-07 13:32:30|181.02|178.52|180.99|178.49|181.04|178.54|180.98|178.48|11
1623072760000|2021-06-07 13:32:40|180.97|178.47|180.89|178.39|180.97|178.47|180.89|178.39|14
1623072770000|2021-06-07 13:32:50|180.88|178.38|180.86|178.36|180.89|178.39|180.86|178.36|7
1623072780000|2021-06-07 13:33:00|180.87|178.37|180.81|178.31|180.87|178.37|180.78|178.28|9
1623072790000|2021-06-07 13:33:10|180.82|178.32|180.89|178.39|180.94|178.44|180.82|178.32|12
1623072800000|2021-06-07 13:33:20|180.86|178.36|180.88|178.38|180.9|178.4|180.84|178.34|16
1623072810000|2021-06-07 13:33:30|180.89|178.39|180.89|178.39|180.91|178.41|180.88|178.38|9
1623072820000|2021-06-07 13:33:40|180.91|178.41|180.96|178.46|180.96|178.46|180.88|178.38|14
1623072830000|2021-06-07 13:33:50|180.97|178.47|180.96|178.46|180.97|178.47|180.95|178.45|7
1623072840000|2021-06-07 13:34:00|180.97|178.47|180.97|178.47|180.97|178.47|180.96|178.46|3
1623072850000|2021-06-07 13:34:10|180.98|178.48|181.02|178.52|181.03|178.53|180.98|178.48|6
1623072860000|2021-06-07 13:34:20|181.03|178.53|180.99|178.49|181.04|178.54|180.98|178.48|11
1623072870000|2021-06-07 13:34:30|180.98|178.48|180.98|178.48|181.02|178.52|180.96|178.46|16
1623072880000|2021-06-07 13:34:40|180.99|178.49|180.98|178.48|181|178.5|180.96|178.46|9
1623072890000|2021-06-07 13:34:50|180.99|178.49|180.97|178.47|181|178.5|180.97|178.47|6
1623072900000|2021-06-07 13:35:00|180.96|178.46|181.06|178.56|181.06|178.56|180.96|178.46|14
1623072910000|2021-06-07 13:35:10|181.07|178.57|181.12|178.62|181.15|178.65|181.06|178.56|13
1623072920000|2021-06-07 13:35:20|181.13|178.63|181.07|178.57|181.13|178.63|181.07|178.57|6
1623072930000|2021-06-07 13:35:30|181.09|178.59|181.05|178.55|181.09|178.59|181|178.5|11
1623072940000|2021-06-07 13:35:40|181.03|178.53|181.02|178.52|181.03|178.53|181|178.5|6
1623072950000|2021-06-07 13:35:50|181.01|178.51|180.98|178.48|181.01|178.51|180.98|178.48|3
1623072960000|2021-06-07 13:36:00|181|178.5|181.08|178.58|181.09|178.59|181|178.5|14
1623072970000|2021-06-07 13:36:10|181.11|178.61|181.04|178.54|181.11|178.61|181.04|178.54|16
1623072980000|2021-06-07 13:36:20|181.05|178.55|181.05|178.55|181.07|178.57|181.02|178.52|10
1623072990000|2021-06-07 13:36:30|181.06|178.56|181.04|178.54|181.07|178.57|181.04|178.54|6
1623073000000|2021-06-07 13:36:40|181.05|178.55|181.04|178.54|181.05|178.55|181.03|178.53|11
1623073010000|2021-06-07 13:36:50|181.05|178.55|181.05|178.55|181.09|178.59|181.04|178.54|7
1623073020000|2021-06-07 13:37:00|181.06|178.56|181.05|178.55|181.06|178.56|181.05|178.55|4
1623073030000|2021-06-07 13:37:10|181.06|178.56|181.05|178.55|181.06|178.56|181.05|178.55|4
1623073040000|2021-06-07 13:37:20|181.06|178.56|181.05|178.55|181.1|178.6|181.04|178.54|17
1623073050000|2021-06-07 13:37:30|181.04|178.54|180.99|178.49|181.06|178.56|180.94|178.44|18
1623073060000|2021-06-07 13:37:40|180.98|178.48|180.98|178.48|181|178.5|180.98|178.48|8
1623073070000|2021-06-07 13:37:50|180.99|178.49|180.97|178.47|180.99|178.49|180.94|178.44|15
1623073080000|2021-06-07 13:38:00|180.98|178.48|180.98|178.48|180.99|178.49|180.94|178.44|13
1623073090000|2021-06-07 13:38:10|181.01|178.51|181.01|178.51|181.06|178.56|181.01|178.51|11
1623073100000|2021-06-07 13:38:20|181.02|178.52|181.02|178.52|181.03|178.53|181.01|178.51|5
1623073110000|2021-06-07 13:38:30|181.03|178.53|181.08|178.58|181.1|178.6|181.03|178.53|12
1623073120000|2021-06-07 13:38:40|181.09|178.59|181.07|178.57|181.11|178.61|181.07|178.57|13
1623073130000|2021-06-07 13:38:50|181.06|178.56|181.09|178.59|181.09|178.59|181.05|178.55|11
1623073140000|2021-06-07 13:39:00|181.07|178.57|180.99|178.49|181.07|178.57|180.99|178.49|7
1623073150000|2021-06-07 13:39:10|180.97|178.47|181|178.5|181.03|178.53|180.97|178.47|12
1623073160000|2021-06-07 13:39:20|181.01|178.51|181.02|178.52|181.04|178.54|181|178.5|12
1623073170000|2021-06-07 13:39:30|181.04|178.54|181.08|178.58|181.09|178.59|181.02|178.52|10
1623073180000|2021-06-07 13:39:40|181.07|178.57|181.04|178.54|181.07|178.57|181.03|178.53|4
1623073190000|2021-06-07 13:39:50|181.03|178.53|181.06|178.56|181.06|178.56|181.03|178.53|6
1623073200000|2021-06-07 13:40:00|181.05|178.55|181.06|178.56|181.07|178.57|181.05|178.55|6
1623073210000|2021-06-07 13:40:10|181.07|178.57|181.13|178.63|181.13|178.63|181.06|178.56|6
1623073220000|2021-06-07 13:40:20|181.17|178.67|181.18|178.68|181.18|178.68|181.17|178.67|2
1623073230000|2021-06-07 13:40:30|181.19|178.69|181.18|178.68|181.2|178.7|181.18|178.68|6
1623073240000|2021-06-07 13:40:40|181.2|178.7|181.22|178.72|181.22|178.72|181.2|178.7|5
1623073250000|2021-06-07 13:40:50|181.23|178.73|181.15|178.65|181.23|178.73|181.15|178.65|10
1623073260000|2021-06-07 13:41:00|181.16|178.66|181.16|178.66|181.17|178.67|181.15|178.65|5
1623073270000|2021-06-07 13:41:10|181.17|178.67|181.18|178.68|181.18|178.68|181.17|178.67|2
1623073280000|2021-06-07 13:41:20|181.17|178.67|181.2|178.7|181.21|178.71|181.17|178.67|17
1623073290000|2021-06-07 13:41:30|181.21|178.71|181.31|178.81|181.33|178.83|181.21|178.71|10
1623073300000|2021-06-07 13:41:40|181.32|178.82|181.35|178.85|181.36|178.86|181.29|178.79|12
1623073310000|2021-06-07 13:41:50|181.36|178.86|181.33|178.83|181.4|178.9|181.33|178.83|12
1623073320000|2021-06-07 13:42:00|181.34|178.84|181.35|178.85|181.4|178.9|181.33|178.83|18
1623073330000|2021-06-07 13:42:10|181.37|178.87|181.37|178.87|181.37|178.87|181.35|178.85|9
1623073340000|2021-06-07 13:42:20|181.38|178.88|181.38|178.88|181.38|178.88|181.34|178.84|15
1623073350000|2021-06-07 13:42:30|181.39|178.89|181.42|178.92|181.45|178.95|181.38|178.88|19
1623073360000|2021-06-07 13:42:40|181.4|178.9|181.32|178.82|181.44|178.94|181.32|178.82|19
1623073370000|2021-06-07 13:42:50|181.33|178.83|181.16|178.66|181.35|178.85|181.16|178.66|19
1623073380000|2021-06-07 13:43:00|181.18|178.68|180.95|178.45|181.18|178.68|180.95|178.45|28
1623073390000|2021-06-07 13:43:10|180.94|178.44|180.97|178.47|180.98|178.48|180.94|178.44|11
1623073400000|2021-06-07 13:43:20|180.95|178.45|181.06|178.56|181.09|178.59|180.93|178.43|20
1623073410000|2021-06-07 13:43:30|181.07|178.57|181.05|178.55|181.07|178.57|181.05|178.55|12
1623073420000|2021-06-07 13:43:40|181.06|178.56|181.14|178.64|181.14|178.64|181.05|178.55|15
1623073430000|2021-06-07 13:43:50|181.13|178.63|181.14|178.64|181.18|178.68|181.13|178.63|18
1623073440000|2021-06-07 13:44:00|181.13|178.63|181.33|178.83|181.33|178.83|181.13|178.63|18
1623073450000|2021-06-07 13:44:10|181.34|178.84|181.33|178.83|181.36|178.86|181.31|178.81|18
1623073460000|2021-06-07 13:44:20|181.39|178.89|181.41|178.91|181.42|178.92|181.39|178.89|13
1623073470000|2021-06-07 13:44:30|181.4|178.9|181.28|178.78|181.41|178.91|181.25|178.75|14
1623073480000|2021-06-07 13:44:40|181.27|178.77|181.28|178.78|181.28|178.78|181.27|178.77|2
1623073490000|2021-06-07 13:44:50|181.27|178.77|181.27|178.77|181.29|178.79|181.27|178.77|5
1623073500000|2021-06-07 13:45:00|181.28|178.78|181.25|178.75|181.28|178.78|181.25|178.75|10
1623073510000|2021-06-07 13:45:10|181.26|178.76|181.17|178.67|181.26|178.76|181.17|178.67|7
1623073520000|2021-06-07 13:45:20|181.16|178.66|181.16|178.66|181.17|178.67|181.15|178.65|10
1623073530000|2021-06-07 13:45:30|181.18|178.68|181.09|178.59|181.18|178.68|181.09|178.59|6
1623073540000|2021-06-07 13:45:40|181.08|178.58|181.07|178.57|181.11|178.61|181.07|178.57|9
1623073550000|2021-06-07 13:45:50|181.06|178.56|181.11|178.61|181.16|178.66|181.05|178.55|20
1623073560000|2021-06-07 13:46:00|181.1|178.6|181.03|178.53|181.1|178.6|181.03|178.53|12
1623073570000|2021-06-07 13:46:10|181.02|178.52|181.04|178.54|181.05|178.55|181.02|178.52|20
1623073580000|2021-06-07 13:46:20|180.98|178.48|180.97|178.47|180.99|178.49|180.96|178.46|18
1623073590000|2021-06-07 13:46:30|180.99|178.49|180.89|178.39|180.99|178.49|180.86|178.36|23
1623073600000|2021-06-07 13:46:40|180.9|178.4|180.89|178.39|180.9|178.4|180.88|178.38|4
1623073610000|2021-06-07 13:46:50|180.9|178.4|180.91|178.41|180.92|178.42|180.89|178.39|12
1623073620000|2021-06-07 13:47:00|180.92|178.42|180.95|178.45|180.97|178.47|180.92|178.42|18
1623073630000|2021-06-07 13:47:10|180.94|178.44|180.94|178.44|180.96|178.46|180.94|178.44|7
1623073640000|2021-06-07 13:47:20|180.95|178.45|181.02|178.52|181.02|178.52|180.93|178.43|20
1623073650000|2021-06-07 13:47:30|181.01|178.51|180.95|178.45|181.01|178.51|180.94|178.44|11
1623073660000|2021-06-07 13:47:40|180.94|178.44|180.96|178.46|180.98|178.48|180.92|178.42|8
1623073670000|2021-06-07 13:47:50|180.97|178.47|180.99|178.49|180.99|178.49|180.96|178.46|9
1623073680000|2021-06-07 13:48:00|181|178.5|180.89|178.39|181.04|178.54|180.89|178.39|22
1623073690000|2021-06-07 13:48:10|180.88|178.38|180.93|178.43|180.93|178.43|180.88|178.38|12
1623073700000|2021-06-07 13:48:20|180.96|178.46|181|178.5|181.02|178.52|180.95|178.45|17
1623073710000|2021-06-07 13:48:30|180.99|178.49|180.99|178.49|181.01|178.51|180.99|178.49|12
1623073720000|2021-06-07 13:48:40|181.01|178.51|181.07|178.57|181.07|178.57|181.01|178.51|10
1623073730000|2021-06-07 13:48:50|181.06|178.56|181.09|178.59|181.11|178.61|181.04|178.54|15
1623073740000|2021-06-07 13:49:00|181.08|178.58|181.11|178.61|181.13|178.63|181.08|178.58|19
1623073750000|2021-06-07 13:49:10|181.12|178.62|181.14|178.64|181.14|178.64|181.11|178.61|9
1623073760000|2021-06-07 13:49:20|181.13|178.63|181.2|178.7|181.2|178.7|181.12|178.62|17
1623073770000|2021-06-07 13:49:30|181.21|178.71|181.11|178.61|181.22|178.72|181.11|178.61|17
1623073780000|2021-06-07 13:49:40|181.13|178.63|181.12|178.62|181.13|178.63|181.1|178.6|12
1623073790000|2021-06-07 13:49:50|181.11|178.61|180.98|178.48|181.11|178.61|180.98|178.48|20
1623073800000|2021-06-07 13:50:00|180.99|178.49|181.02|178.52|181.02|178.52|180.97|178.47|10
1623073810000|2021-06-07 13:50:10|181.03|178.53|181.07|178.57|181.08|178.58|181.03|178.53|7
1623073820000|2021-06-07 13:50:20|181.08|178.58|181.04|178.54|181.08|178.58|181.03|178.53|13
1623073830000|2021-06-07 13:50:30|181.05|178.55|181.08|178.58|181.1|178.6|181.05|178.55|11
1623073840000|2021-06-07 13:50:40|181.07|178.57|181.08|178.58|181.08|178.58|181.07|178.57|6
1623073850000|2021-06-07 13:50:50|181.07|178.57|181.07|178.57|181.1|178.6|181.07|178.57|13
1623073860000|2021-06-07 13:51:00|181.08|178.58|181.04|178.54|181.08|178.58|181.03|178.53|15
1623073870000|2021-06-07 13:51:10|181.05|178.55|181.05|178.55|181.06|178.56|181.04|178.54|7
1623073880000|2021-06-07 13:51:20|181.03|178.53|181.02|178.52|181.06|178.56|181.02|178.52|6
1623073890000|2021-06-07 13:51:30|181.04|178.54|181.07|178.57|181.07|178.57|181.03|178.53|14
1623073900000|2021-06-07 13:51:40|181.06|178.56|181.12|178.62|181.12|178.62|181.05|178.55|19
1623073910000|2021-06-07 13:51:50|181.13|178.63|181.03|178.53|181.14|178.64|181.03|178.53|17
1623073920000|2021-06-07 13:52:00|181.02|178.52|181.08|178.58|181.08|178.58|181.02|178.52|9
1623073930000|2021-06-07 13:52:10|181.11|178.61|181.09|178.59|181.11|178.61|181.08|178.58|13
1623073940000|2021-06-07 13:52:20|181.08|178.58|181.07|178.57|181.09|178.59|181.07|178.57|12
1623073950000|2021-06-07 13:52:30|181.06|178.56|181.05|178.55|181.08|178.58|181.05|178.55|7
1623073960000|2021-06-07 13:52:40|181.04|178.54|180.92|178.42|181.04|178.54|180.92|178.42|19
1623073970000|2021-06-07 13:52:50|180.9|178.4|180.78|178.28|180.91|178.41|180.77|178.27|14
1623073980000|2021-06-07 13:53:00|180.76|178.26|180.76|178.26|180.79|178.29|180.74|178.24|21
1623073990000|2021-06-07 13:53:10|180.74|178.24|180.63|178.13|180.75|178.25|180.62|178.12|22
1623074000000|2021-06-07 13:53:20|180.65|178.15|180.61|178.11|180.66|178.16|180.61|178.11|15
1623074010000|2021-06-07 13:53:30|180.6|178.1|180.6|178.1|180.69|178.19|180.59|178.09|20
1623074020000|2021-06-07 13:53:40|180.61|178.11|180.55|178.05|180.63|178.13|180.55|178.05|15
1623074030000|2021-06-07 13:53:50|180.56|178.06|180.47|177.97|180.58|178.08|180.46|177.96|23
1623074040000|2021-06-07 13:54:00|180.46|177.96|180.54|178.04|180.56|178.06|180.45|177.95|23
1623074050000|2021-06-07 13:54:10|180.53|178.03|180.57|178.07|180.59|178.09|180.52|178.02|16
1623074060000|2021-06-07 13:54:20|180.56|178.06|180.57|178.07|180.57|178.07|180.55|178.05|8
1623074070000|2021-06-07 13:54:30|180.56|178.06|180.52|178.02|180.59|178.09|180.52|178.02|14
1623074080000|2021-06-07 13:54:40|180.51|178.01|180.52|178.02|180.52|178.02|180.48|177.98|16
1623074090000|2021-06-07 13:54:50|180.51|178.01|180.34|177.84|180.51|178.01|180.34|177.84|21
1623074100000|2021-06-07 13:55:00|180.33|177.83|180.33|177.83|180.34|177.84|180.33|177.83|5
1623074110000|2021-06-07 13:55:10|180.3|177.8|180.25|177.75|180.3|177.8|180.19|177.69|19
1623074120000|2021-06-07 13:55:20|180.26|177.76|180.28|177.78|180.28|177.78|180.21|177.71|13
1623074130000|2021-06-07 13:55:30|180.27|177.77|180.3|177.8|180.34|177.84|180.25|177.75|14
1623074140000|2021-06-07 13:55:40|180.29|177.79|180.27|177.77|180.3|177.8|180.26|177.76|8
1623074150000|2021-06-07 13:55:50|180.28|177.78|180.27|177.77|180.28|177.78|180.27|177.77|2
1623074160000|2021-06-07 13:56:00|180.26|177.76|180.26|177.76|180.27|177.77|180.22|177.72|11
1623074170000|2021-06-07 13:56:10|180.24|177.74|180.21|177.71|180.24|177.74|180.15|177.65|17
1623074180000|2021-06-07 13:56:20|180.2|177.7|180.23|177.73|180.23|177.73|180.2|177.7|8
1623074190000|2021-06-07 13:56:30|180.25|177.75|180.27|177.77|180.31|177.81|180.24|177.74|13
1623074200000|2021-06-07 13:56:40|180.29|177.79|180.33|177.83|180.34|177.84|180.28|177.78|16
1623074210000|2021-06-07 13:56:50|180.34|177.84|180.34|177.84|180.38|177.88|180.34|177.84|18
1623074220000|2021-06-07 13:57:00|180.28|177.78|180.27|177.77|180.33|177.83|180.26|177.76|16
1623074230000|2021-06-07 13:57:10|180.28|177.78|180.2|177.7|180.28|177.78|180.18|177.68|19
1623074240000|2021-06-07 13:57:20|180.19|177.69|180.14|177.64|180.2|177.7|180.13|177.63|14
1623074250000|2021-06-07 13:57:30|180.13|177.63|180.02|177.52|180.16|177.66|180.02|177.52|19
1623074260000|2021-06-07 13:57:40|180.03|177.53|180|177.5|180.05|177.55|179.95|177.45|27
1623074270000|2021-06-07 13:57:50|180.01|177.51|180.01|177.51|180.03|177.53|179.98|177.48|20
1623074280000|2021-06-07 13:58:00|180.02|177.52|180|177.5|180.03|177.53|179.99|177.49|17
1623074290000|2021-06-07 13:58:10|179.99|177.49|180.01|177.51|180.02|177.52|179.98|177.48|19
1623074300000|2021-06-07 13:58:20|180|177.5|180.03|177.53|180.05|177.55|180|177.5|15
1623074310000|2021-06-07 13:58:30|180.02|177.52|180.05|177.55|180.06|177.56|180.02|177.52|9
1623074320000|2021-06-07 13:58:40|180.06|177.56|180.04|177.54|180.06|177.56|180.04|177.54|15
1623074330000|2021-06-07 13:58:50|180.03|177.53|180.14|177.64|180.14|177.64|180.03|177.53|12
1623074340000|2021-06-07 13:59:00|180.12|177.62|180.17|177.67|180.17|177.67|180.09|177.59|21
1623074350000|2021-06-07 13:59:10|180.16|177.66|180.18|177.68|180.24|177.74|180.16|177.66|15
1623074360000|2021-06-07 13:59:20|180.17|177.67|180.29|177.79|180.3|177.8|180.17|177.67|9
1623074370000|2021-06-07 13:59:30|180.3|177.8|180.34|177.84|180.36|177.86|180.28|177.78|9
1623074380000|2021-06-07 13:59:40|180.33|177.83|180.31|177.81|180.34|177.84|180.31|177.81|4
1623074390000|2021-06-07 13:59:50|180.32|177.82|180.31|177.81|180.33|177.83|180.3|177.8|16
1623074400000|2021-06-07 14:00:00|180.3|177.8|180.15|177.65|180.32|177.82|180.15|177.65|21
1623074410000|2021-06-07 14:00:10|180.16|177.66|180.14|177.64|180.18|177.68|180.13|177.63|20
1623074420000|2021-06-07 14:00:20|180.15|177.65|179.93|177.43|180.15|177.65|179.9|177.4|22
1623074430000|2021-06-07 14:00:30|179.91|177.41|179.85|177.35|179.93|177.43|179.85|177.35|19
1623074440000|2021-06-07 14:00:40|179.87|177.37|179.87|177.37|179.87|177.37|179.85|177.35|9
1623074450000|2021-06-07 14:00:50|179.86|177.36|179.87|177.37|179.87|177.37|179.85|177.35|12
1623074460000|2021-06-07 14:01:00|179.84|177.34|179.85|177.35|179.87|177.37|179.83|177.33|14
1623074470000|2021-06-07 14:01:10|179.86|177.36|179.86|177.36|179.88|177.38|179.85|177.35|15
1623074480000|2021-06-07 14:01:20|179.85|177.35|179.87|177.37|179.88|177.38|179.85|177.35|11
1623074490000|2021-06-07 14:01:30|179.86|177.36|179.8|177.3|179.87|177.37|179.8|177.3|12
1623074500000|2021-06-07 14:01:40|179.79|177.29|179.79|177.29|179.81|177.31|179.79|177.29|9
1623074510000|2021-06-07 14:01:50|179.8|177.3|179.84|177.34|179.85|177.35|179.8|177.3|11
1623074520000|2021-06-07 14:02:00|179.85|177.35|179.68|177.18|179.97|177.47|179.68|177.18|23
1623074530000|2021-06-07 14:02:10|179.71|177.21|179.7|177.2|179.75|177.25|179.68|177.18|24
1623074540000|2021-06-07 14:02:20|179.69|177.19|179.65|177.15|179.71|177.21|179.63|177.13|17
1623074550000|2021-06-07 14:02:30|179.67|177.17|179.55|177.05|179.69|177.19|179.53|177.03|18
1623074560000|2021-06-07 14:02:40|179.53|177.03|179.51|177.01|179.56|177.06|179.46|176.96|29
1623074570000|2021-06-07 14:02:50|179.48|176.98|179.21|176.71|179.48|176.98|179.19|176.69|19
1623074580000|2021-06-07 14:03:00|179.19|176.69|179.15|176.65|179.19|176.69|179.06|176.56|21
1623074590000|2021-06-07 14:03:10|179.19|176.69|179.14|176.64|179.19|176.69|179.11|176.61|24
1623074600000|2021-06-07 14:03:20|179.15|176.65|179.36|176.86|179.37|176.87|179.15|176.65|30
1623074610000|2021-06-07 14:03:30|179.38|176.88|179.46|176.96|179.48|176.98|179.37|176.87|19
1623074620000|2021-06-07 14:03:40|179.47|176.97|179.47|176.97|179.53|177.03|179.45|176.95|30
1623074630000|2021-06-07 14:03:50|179.46|176.96|179.45|176.95|179.5|177|179.45|176.95|17
1623074640000|2021-06-07 14:04:00|179.44|176.94|179.37|176.87|179.44|176.94|179.35|176.85|18
1623074650000|2021-06-07 14:04:10|179.38|176.88|179.49|176.99|179.5|177|179.38|176.88|22
1623074660000|2021-06-07 14:04:20|179.48|176.98|179.43|176.93|179.49|176.99|179.42|176.92|14
1623074670000|2021-06-07 14:04:30|179.42|176.92|179.36|176.86|179.44|176.94|179.36|176.86|17
1623074680000|2021-06-07 14:04:40|179.34|176.84|179.3|176.8|179.36|176.86|179.3|176.8|29
1623074690000|2021-06-07 14:04:50|179.33|176.83|179.35|176.85|179.37|176.87|179.32|176.82|11
1623074700000|2021-06-07 14:05:00|179.37|176.87|179.47|176.97|179.56|177.06|179.36|176.86|25
1623074710000|2021-06-07 14:05:10|179.48|176.98|179.59|177.09|179.59|177.09|179.48|176.98|27
1623074720000|2021-06-07 14:05:20|179.61|177.11|179.69|177.19|179.69|177.19|179.61|177.11|17
1623074730000|2021-06-07 14:05:30|179.68|177.18|179.79|177.29|179.79|177.29|179.68|177.18|25
1623074740000|2021-06-07 14:05:40|179.78|177.28|179.71|177.21|179.8|177.3|179.7|177.2|15
1623074750000|2021-06-07 14:05:50|179.72|177.22|179.58|177.08|179.72|177.22|179.56|177.06|19
1623074760000|2021-06-07 14:06:00|179.57|177.07|179.5|177|179.58|177.08|179.5|177|11
1623074770000|2021-06-07 14:06:10|179.48|176.98|179.49|176.99|179.51|177.01|179.44|176.94|14
1623074780000|2021-06-07 14:06:20|179.48|176.98|179.58|177.08|179.59|177.09|179.46|176.96|16
1623074790000|2021-06-07 14:06:30|179.6|177.1|179.53|177.03|179.68|177.18|179.51|177.01|21
1623074800000|2021-06-07 14:06:40|179.52|177.02|179.5|177|179.52|177.02|179.44|176.94|19
1623074810000|2021-06-07 14:06:50|179.49|176.99|179.48|176.98|179.52|177.02|179.45|176.95|12
1623074820000|2021-06-07 14:07:00|179.49|176.99|179.49|176.99|179.49|176.99|179.45|176.95|9
1623074830000|2021-06-07 14:07:10|179.5|177|179.59|177.09|179.61|177.11|179.49|176.99|15
1623074840000|2021-06-07 14:07:20|179.6|177.1|179.51|177.01|179.61|177.11|179.5|177|23
1623074850000|2021-06-07 14:07:30|179.5|177|179.49|176.99|179.51|177.01|179.48|176.98|10
1623074860000|2021-06-07 14:07:40|179.5|177|179.56|177.06|179.56|177.06|179.49|176.99|18
1623074870000|2021-06-07 14:07:50|179.55|177.05|179.57|177.07|179.59|177.09|179.55|177.05|13
1623074880000|2021-06-07 14:08:00|179.58|177.08|179.6|177.1|179.6|177.1|179.53|177.03|20
1623074890000|2021-06-07 14:08:10|179.59|177.09|179.65|177.15|179.65|177.15|179.59|177.09|10
1623074900000|2021-06-07 14:08:20|179.64|177.14|179.67|177.17|179.68|177.18|179.64|177.14|12
1623074910000|2021-06-07 14:08:30|179.68|177.18|179.68|177.18|179.69|177.19|179.68|177.18|5
1623074920000|2021-06-07 14:08:40|179.66|177.16|179.65|177.15|179.69|177.19|179.63|177.13|19
1623074930000|2021-06-07 14:08:50|179.66|177.16|179.65|177.15|179.68|177.18|179.62|177.12|12
1623074940000|2021-06-07 14:09:00|179.66|177.16|179.65|177.15|179.66|177.16|179.64|177.14|6
1623074950000|2021-06-07 14:09:10|179.66|177.16|179.69|177.19|179.71|177.21|179.64|177.14|13
1623074960000|2021-06-07 14:09:20|179.68|177.18|179.65|177.15|179.7|177.2|179.65|177.15|15
1623074970000|2021-06-07 14:09:30|179.66|177.16|179.66|177.16|179.66|177.16|179.63|177.13|14
1623074980000|2021-06-07 14:09:40|179.68|177.18|179.68|177.18|179.69|177.19|179.67|177.17|9
1623074990000|2021-06-07 14:09:50|179.69|177.19|179.69|177.19|179.7|177.2|179.69|177.19|3
1623075000000|2021-06-07 14:10:00|179.7|177.2|179.68|177.18|179.73|177.23|179.67|177.17|17
1623075010000|2021-06-07 14:10:10|179.67|177.17|179.64|177.14|179.67|177.17|179.61|177.11|12
1623075020000|2021-06-07 14:10:20|179.63|177.13|179.55|177.05|179.65|177.15|179.55|177.05|10
1623075030000|2021-06-07 14:10:30|179.56|177.06|179.54|177.04|179.64|177.14|179.54|177.04|14
1623075040000|2021-06-07 14:10:40|179.53|177.03|179.52|177.02|179.53|177.03|179.48|176.98|10
1623075050000|2021-06-07 14:10:50|179.51|177.01|179.35|176.85|179.51|177.01|179.32|176.82|21
1623075060000|2021-06-07 14:11:00|179.34|176.84|179.42|176.92|179.42|176.92|179.34|176.84|25
1623075070000|2021-06-07 14:11:10|179.4|176.9|179.48|176.98|179.49|176.99|179.4|176.9|16
1623075080000|2021-06-07 14:11:20|179.49|176.99|179.48|176.98|179.5|177|179.46|176.96|10
1623075090000|2021-06-07 14:11:30|179.49|176.99|179.49|176.99|179.5|177|179.48|176.98|9
1623075100000|2021-06-07 14:11:40|179.48|176.98|179.53|177.03|179.55|177.05|179.45|176.95|20
1623075110000|2021-06-07 14:11:50|179.52|177.02|179.59|177.09|179.6|177.1|179.51|177.01|13
1623075120000|2021-06-07 14:12:00|179.58|177.08|179.63|177.13|179.64|177.14|179.58|177.08|12
1623075130000|2021-06-07 14:12:10|179.64|177.14|179.61|177.11|179.67|177.17|179.6|177.1|20
1623075140000|2021-06-07 14:12:20|179.62|177.12|179.56|177.06|179.62|177.12|179.54|177.04|21
1623075150000|2021-06-07 14:12:30|179.55|177.05|179.59|177.09|179.61|177.11|179.55|177.05|22
1623075160000|2021-06-07 14:12:40|179.6|177.1|179.6|177.1|179.62|177.12|179.56|177.06|17
1623075170000|2021-06-07 14:12:50|179.61|177.11|179.72|177.22|179.72|177.22|179.6|177.1|19
1623075180000|2021-06-07 14:13:00|179.73|177.23|179.63|177.13|179.73|177.23|179.61|177.11|15
1623075190000|2021-06-07 14:13:10|179.62|177.12|179.62|177.12|179.63|177.13|179.62|177.12|9
1623075200000|2021-06-07 14:13:20|179.63|177.13|179.63|177.13|179.64|177.14|179.62|177.12|15
1623075210000|2021-06-07 14:13:30|179.64|177.14|179.48|176.98|179.64|177.14|179.48|176.98|11
1623075220000|2021-06-07 14:13:40|179.47|176.97|179.55|177.05|179.55|177.05|179.47|176.97|14
1623075230000|2021-06-07 14:13:50|179.54|177.04|179.56|177.06|179.57|177.07|179.54|177.04|7
1623075240000|2021-06-07 14:14:00|179.57|177.07|179.64|177.14|179.65|177.15|179.57|177.07|16
1623075250000|2021-06-07 14:14:10|179.65|177.15|179.63|177.13|179.7|177.2|179.63|177.13|18
1623075260000|2021-06-07 14:14:20|179.64|177.14|179.65|177.15|179.65|177.15|179.63|177.13|10
1623075270000|2021-06-07 14:14:30|179.64|177.14|179.64|177.14|179.7|177.2|179.64|177.14|11
1623075280000|2021-06-07 14:14:40|179.65|177.15|179.74|177.24|179.74|177.24|179.65|177.15|13
1623075290000|2021-06-07 14:14:50|179.73|177.23|179.66|177.16|179.73|177.23|179.66|177.16|21
1623075300000|2021-06-07 14:15:00|179.67|177.17|179.67|177.17|179.69|177.19|179.66|177.16|13
1623075310000|2021-06-07 14:15:10|179.69|177.19|179.69|177.19|179.69|177.19|179.65|177.15|13
1623075320000|2021-06-07 14:15:20|179.7|177.2|179.69|177.19|179.72|177.22|179.66|177.16|16
1623075330000|2021-06-07 14:15:30|179.7|177.2|179.68|177.18|179.7|177.2|179.66|177.16|13
1623075340000|2021-06-07 14:15:40|179.69|177.19|179.67|177.17|179.69|177.19|179.67|177.17|13
1623075350000|2021-06-07 14:15:50|179.69|177.19|179.68|177.18|179.7|177.2|179.67|177.17|14
1623075360000|2021-06-07 14:16:00|179.67|177.17|179.62|177.12|179.67|177.17|179.61|177.11|8
1623075370000|2021-06-07 14:16:10|179.58|177.08|179.54|177.04|179.58|177.08|179.53|177.03|13
1623075380000|2021-06-07 14:16:20|179.55|177.05|179.56|177.06|179.56|177.06|179.54|177.04|12
1623075390000|2021-06-07 14:16:30|179.57|177.07|179.61|177.11|179.63|177.13|179.57|177.07|18
1623075400000|2021-06-07 14:16:40|179.6|177.1|179.63|177.13|179.64|177.14|179.6|177.1|19
1623075410000|2021-06-07 14:16:50|179.62|177.12|179.62|177.12|179.64|177.14|179.61|177.11|16
1623075420000|2021-06-07 14:17:00|179.64|177.14|179.62|177.12|179.64|177.14|179.62|177.12|7
1623075430000|2021-06-07 14:17:10|179.63|177.13|179.73|177.23|179.73|177.23|179.63|177.13|16
1623075440000|2021-06-07 14:17:20|179.72|177.22|179.69|177.19|179.73|177.23|179.68|177.18|15
1623075450000|2021-06-07 14:17:30|179.7|177.2|179.69|177.19|179.7|177.2|179.69|177.19|16
1623075460000|2021-06-07 14:17:40|179.7|177.2|179.67|177.17|179.7|177.2|179.63|177.13|14
1623075470000|2021-06-07 14:17:50|179.66|177.16|179.64|177.14|179.67|177.17|179.64|177.14|14
1623075480000|2021-06-07 14:18:00|179.63|177.13|179.59|177.09|179.63|177.13|179.58|177.08|14
1623075490000|2021-06-07 14:18:10|179.58|177.08|179.59|177.09|179.6|177.1|179.58|177.08|16
1623075500000|2021-06-07 14:18:20|179.6|177.1|179.57|177.07|179.6|177.1|179.55|177.05|15
1623075510000|2021-06-07 14:18:30|179.55|177.05|179.52|177.02|179.59|177.09|179.51|177.01|18
1623075520000|2021-06-07 14:18:40|179.51|177.01|179.49|176.99|179.53|177.03|179.46|176.96|18
1623075530000|2021-06-07 14:18:50|179.48|176.98|179.41|176.91|179.48|176.98|179.36|176.86|23
1623075540000|2021-06-07 14:19:00|179.42|176.92|179.45|176.95|179.46|176.96|179.42|176.92|14
1623075550000|2021-06-07 14:19:10|179.44|176.94|179.56|177.06|179.56|177.06|179.44|176.94|14
1623075560000|2021-06-07 14:19:20|179.55|177.05|179.46|176.96|179.57|177.07|179.44|176.94|17
1623075570000|2021-06-07 14:19:30|179.44|176.94|179.43|176.93|179.48|176.98|179.41|176.91|19
1623075580000|2021-06-07 14:19:40|179.45|176.95|179.34|176.84|179.45|176.95|179.33|176.83|18
1623075590000|2021-06-07 14:19:50|179.32|176.82|179.32|176.82|179.32|176.82|179.29|176.79|12
1623075600000|2021-06-07 14:20:00|179.33|176.83|179.31|176.81|179.33|176.83|179.31|176.81|5
1623075610000|2021-06-07 14:20:10|179.33|176.83|179.4|176.9|179.4|176.9|179.32|176.82|17
1623075620000|2021-06-07 14:20:20|179.41|176.91|179.47|176.97|179.51|177.01|179.41|176.91|20
1623075630000|2021-06-07 14:20:30|179.48|176.98|179.43|176.93|179.49|176.99|179.42|176.92|18
1623075640000|2021-06-07 14:20:40|179.44|176.94|179.44|176.94|179.44|176.94|179.42|176.92|11
1623075650000|2021-06-07 14:20:50|179.45|176.95|179.36|176.86|179.47|176.97|179.34|176.84|15
1623075660000|2021-06-07 14:21:00|179.35|176.85|179.36|176.86|179.38|176.88|179.34|176.84|9
1623075670000|2021-06-07 14:21:10|179.37|176.87|179.35|176.85|179.37|176.87|179.35|176.85|9
1623075680000|2021-06-07 14:21:20|179.36|176.86|179.35|176.85|179.36|176.86|179.35|176.85|2
1623075690000|2021-06-07 14:21:30|179.34|176.84|179.14|176.64|179.34|176.84|179.09|176.59|18
1623075700000|2021-06-07 14:21:40|179.13|176.63|179.13|176.63|179.14|176.64|179.11|176.61|15
1623075710000|2021-06-07 14:21:50|179.14|176.64|179.13|176.63|179.14|176.64|179.09|176.59|23
1623075720000|2021-06-07 14:22:00|179.14|176.64|179.11|176.61|179.17|176.67|179.1|176.6|12
1623075730000|2021-06-07 14:22:10|179.1|176.6|179.05|176.55|179.1|176.6|178.97|176.47|19
1623075740000|2021-06-07 14:22:20|179.07|176.57|179.01|176.51|179.08|176.58|178.95|176.45|20
1623075750000|2021-06-07 14:22:30|179.02|176.52|179.08|176.58|179.08|176.58|179.01|176.51|11
1623075760000|2021-06-07 14:22:40|179.09|176.59|179.22|176.72|179.25|176.75|179.09|176.59|19
1623075770000|2021-06-07 14:22:50|179.23|176.73|179.26|176.76|179.27|176.77|179.2|176.7|14
1623075780000|2021-06-07 14:23:00|179.25|176.75|179.29|176.79|179.29|176.79|179.25|176.75|14
1623075790000|2021-06-07 14:23:10|179.27|176.77|179.26|176.76|179.27|176.77|179.23|176.73|17
1623075800000|2021-06-07 14:23:20|179.25|176.75|179.27|176.77|179.28|176.78|179.22|176.72|17
1623075810000|2021-06-07 14:23:30|179.28|176.78|179.28|176.78|179.29|176.79|179.26|176.76|10
1623075820000|2021-06-07 14:23:40|179.27|176.77|179.26|176.76|179.28|176.78|179.26|176.76|21
1623075830000|2021-06-07 14:23:50|179.27|176.77|179.25|176.75|179.27|176.77|179.25|176.75|8
1623075840000|2021-06-07 14:24:00|179.24|176.74|179.28|176.78|179.28|176.78|179.24|176.74|11
1623075850000|2021-06-07 14:24:10|179.29|176.79|179.28|176.78|179.29|176.79|179.26|176.76|12
1623075860000|2021-06-07 14:24:20|179.27|176.77|179.12|176.62|179.27|176.77|179.11|176.61|17
1623075870000|2021-06-07 14:24:30|179.11|176.61|179.18|176.68|179.18|176.68|179.09|176.59|11
1623075880000|2021-06-07 14:24:40|179.17|176.67|179.15|176.65|179.2|176.7|179.12|176.62|17
1623075890000|2021-06-07 14:24:50|179.14|176.64|179.13|176.63|179.16|176.66|179.13|176.63|7
1623075900000|2021-06-07 14:25:00|179.14|176.64|179.24|176.74|179.24|176.74|179.13|176.63|24
1623075910000|2021-06-07 14:25:10|179.25|176.75|179.3|176.8|179.32|176.82|179.25|176.75|14
1623075930000|2021-06-07 14:25:30|179.33|176.83|179.35|176.85|179.38|176.88|179.33|176.83|15
1623075940000|2021-06-07 14:25:40|179.34|176.84|179.38|176.88|179.4|176.9|179.34|176.84|12
1623075950000|2021-06-07 14:25:50|179.4|176.9|179.4|176.9|179.41|176.91|179.39|176.89|5
1623075960000|2021-06-07 14:26:00|179.41|176.91|179.4|176.9|179.41|176.91|179.39|176.89|6
1623075970000|2021-06-07 14:26:10|179.41|176.91|179.28|176.78|179.42|176.92|179.27|176.77|19
1623075980000|2021-06-07 14:26:20|179.27|176.77|179.34|176.84|179.35|176.85|179.27|176.77|17
1623075990000|2021-06-07 14:26:30|179.35|176.85|179.28|176.78|179.36|176.86|179.28|176.78|13
1623076000000|2021-06-07 14:26:40|179.27|176.77|179.27|176.77|179.28|176.78|179.27|176.77|3
1623076010000|2021-06-07 14:26:50|179.28|176.78|179.24|176.74|179.29|176.79|179.24|176.74|12
1623076020000|2021-06-07 14:27:00|179.23|176.73|179.34|176.84|179.34|176.84|179.21|176.71|14
1623076030000|2021-06-07 14:27:10|179.35|176.85|179.38|176.88|179.39|176.89|179.34|176.84|13
1623076040000|2021-06-07 14:27:20|179.39|176.89|179.42|176.92|179.44|176.94|179.39|176.89|15
1623076050000|2021-06-07 14:27:30|179.4|176.9|179.37|176.87|179.41|176.91|179.36|176.86|18
1623076060000|2021-06-07 14:27:40|179.39|176.89|179.39|176.89|179.39|176.89|179.37|176.87|11
1623076070000|2021-06-07 14:27:50|179.4|176.9|179.34|176.84|179.4|176.9|179.34|176.84|9
1623076080000|2021-06-07 14:28:00|179.33|176.83|179.27|176.77|179.35|176.85|179.25|176.75|16
1623076090000|2021-06-07 14:28:10|179.28|176.78|179.32|176.82|179.32|176.82|179.27|176.77|12
1623076100000|2021-06-07 14:28:20|179.31|176.81|179.3|176.8|179.31|176.81|179.3|176.8|2
1623076110000|2021-06-07 14:28:30|179.31|176.81|179.38|176.88|179.38|176.88|179.31|176.81|11
1623076120000|2021-06-07 14:28:40|179.39|176.89|179.41|176.91|179.41|176.91|179.37|176.87|18
1623076130000|2021-06-07 14:28:50|179.4|176.9|179.41|176.91|179.45|176.95|179.39|176.89|17
1623076140000|2021-06-07 14:29:00|179.42|176.92|179.42|176.92|179.43|176.93|179.4|176.9|16
1623076150000|2021-06-07 14:29:10|179.41|176.91|179.39|176.89|179.43|176.93|179.39|176.89|16
1623076160000|2021-06-07 14:29:20|179.37|176.87|179.37|176.87|179.38|176.88|179.35|176.85|9
1623076170000|2021-06-07 14:29:30|179.38|176.88|179.35|176.85|179.38|176.88|179.35|176.85|8
1623076180000|2021-06-07 14:29:40|179.36|176.86|179.37|176.87|179.38|176.88|179.36|176.86|8
1623076190000|2021-06-07 14:29:50|179.36|176.86|179.28|176.78|179.36|176.86|179.28|176.78|12
1623076200000|2021-06-07 14:30:00|179.29|176.79|179.33|176.83|179.33|176.83|179.29|176.79|10
1623076210000|2021-06-07 14:30:10|179.32|176.82|179.24|176.74|179.33|176.83|179.23|176.73|14
1623076220000|2021-06-07 14:30:20|179.22|176.72|179.06|176.56|179.22|176.72|179.05|176.55|14
1623076230000|2021-06-07 14:30:30|179.07|176.57|179.12|176.62|179.17|176.67|179.07|176.57|21
1623076240000|2021-06-07 14:30:40|179.13|176.63|179.08|176.58|179.13|176.63|179.04|176.54|22
1623076250000|2021-06-07 14:30:50|179.09|176.59|179.07|176.57|179.12|176.62|179.06|176.56|16
1623076260000|2021-06-07 14:31:00|179.08|176.58|179.1|176.6|179.12|176.62|179.08|176.58|13
1623076270000|2021-06-07 14:31:10|179.11|176.61|179.09|176.59|179.15|176.65|179.08|176.58|17
1623076280000|2021-06-07 14:31:20|179.08|176.58|179.02|176.52|179.08|176.58|179.01|176.51|11
1623076290000|2021-06-07 14:31:30|179.01|176.51|178.97|176.47|179.01|176.51|178.96|176.46|11
1623076300000|2021-06-07 14:31:40|178.98|176.48|178.95|176.45|178.98|176.48|178.94|176.44|12
1623076310000|2021-06-07 14:31:50|178.96|176.46|178.95|176.45|178.98|176.48|178.95|176.45|14
1623076320000|2021-06-07 14:32:00|178.93|176.43|178.98|176.48|178.98|176.48|178.92|176.42|22
1623076330000|2021-06-07 14:32:10|178.99|176.49|178.99|176.49|179.01|176.51|178.98|176.48|21
1623076340000|2021-06-07 14:32:20|179|176.5|179|176.5|179.02|176.52|178.98|176.48|18
1623076350000|2021-06-07 14:32:30|179.01|176.51|179.02|176.52|179.05|176.55|179|176.5|17
1623076360000|2021-06-07 14:32:40|179.03|176.53|179.04|176.54|179.06|176.56|179.02|176.52|10
1623076370000|2021-06-07 14:32:50|179.03|176.53|179.04|176.54|179.07|176.57|179.03|176.53|21
1623076380000|2021-06-07 14:33:00|179.05|176.55|179.15|176.65|179.16|176.66|179.04|176.54|18
1623076390000|2021-06-07 14:33:10|179.16|176.66|179.18|176.68|179.19|176.69|179.14|176.64|11
1623076400000|2021-06-07 14:33:20|179.17|176.67|179.16|176.66|179.17|176.67|179.09|176.59|15
1623076410000|2021-06-07 14:33:30|179.17|176.67|179.25|176.75|179.27|176.77|179.17|176.67|23
1623076420000|2021-06-07 14:33:40|179.24|176.74|179.26|176.76|179.26|176.76|179.24|176.74|11
1623076430000|2021-06-07 14:33:50|179.25|176.75|179.25|176.75|179.26|176.76|179.24|176.74|11
1623076440000|2021-06-07 14:34:00|179.26|176.76|179.14|176.64|179.26|176.76|179.12|176.62|19
1623076450000|2021-06-07 14:34:10|179.13|176.63|179.22|176.72|179.22|176.72|179.12|176.62|24
1623076460000|2021-06-07 14:34:20|179.21|176.71|179.24|176.74|179.24|176.74|179.2|176.7|16
1623076470000|2021-06-07 14:34:30|179.23|176.73|179.22|176.72|179.25|176.75|179.22|176.72|8
1623076480000|2021-06-07 14:34:40|179.23|176.73|179.25|176.75|179.27|176.77|179.21|176.71|17
1623076490000|2021-06-07 14:34:50|179.26|176.76|179.24|176.74|179.26|176.76|179.24|176.74|7
1623076500000|2021-06-07 14:35:00|179.23|176.73|179.11|176.61|179.24|176.74|179.11|176.61|12
1623076510000|2021-06-07 14:35:10|179.1|176.6|179.16|176.66|179.16|176.66|179.1|176.6|19
1623076520000|2021-06-07 14:35:20|179.17|176.67|179.13|176.63|179.17|176.67|179.12|176.62|16
1623076530000|2021-06-07 14:35:30|179.12|176.62|179.05|176.55|179.12|176.62|178.97|176.47|18
1623076540000|2021-06-07 14:35:40|179.02|176.52|178.92|176.42|179.03|176.53|178.92|176.42|16
1623076550000|2021-06-07 14:35:50|178.9|176.4|178.82|176.32|178.95|176.45|178.81|176.31|21
1623076560000|2021-06-07 14:36:00|178.81|176.31|178.97|176.47|179|176.5|178.81|176.31|25
1623076570000|2021-06-07 14:36:10|178.98|176.48|178.86|176.36|178.98|176.48|178.86|176.36|12
1623076580000|2021-06-07 14:36:20|178.87|176.37|178.89|176.39|178.9|176.4|178.87|176.37|15
1623076590000|2021-06-07 14:36:30|178.85|176.35|178.8|176.3|178.86|176.36|178.78|176.28|21
1623076600000|2021-06-07 14:36:40|178.81|176.31|178.78|176.28|178.83|176.33|178.78|176.28|18
1623076610000|2021-06-07 14:36:50|178.79|176.29|178.85|176.35|178.85|176.35|178.79|176.29|17
1623076620000|2021-06-07 14:37:00|178.84|176.34|178.92|176.42|178.92|176.42|178.84|176.34|15
1623076630000|2021-06-07 14:37:10|178.9|176.4|178.99|176.49|179.01|176.51|178.9|176.4|23
1623076640000|2021-06-07 14:37:20|178.98|176.48|179.04|176.54|179.04|176.54|178.98|176.48|18
1623076650000|2021-06-07 14:37:30|179.03|176.53|179.03|176.53|179.03|176.53|179|176.5|16
1623076660000|2021-06-07 14:37:40|179.04|176.54|179.04|176.54|179.06|176.56|179|176.5|14
1623076670000|2021-06-07 14:37:50|179.02|176.52|179|176.5|179.02|176.52|179|176.5|15
1623076680000|2021-06-07 14:38:00|179.01|176.51|178.87|176.37|179.01|176.51|178.83|176.33|19
1623076690000|2021-06-07 14:38:10|178.88|176.38|178.84|176.34|178.88|176.38|178.82|176.32|14
1623076700000|2021-06-07 14:38:20|178.83|176.33|178.8|176.3|178.83|176.33|178.8|176.3|11
1623076710000|2021-06-07 14:38:30|178.81|176.31|178.79|176.29|178.82|176.32|178.78|176.28|11
1623076720000|2021-06-07 14:38:40|178.78|176.28|178.7|176.2|178.78|176.28|178.7|176.2|19
1623076730000|2021-06-07 14:38:50|178.71|176.21|178.64|176.14|178.76|176.26|178.64|176.14|17
1623076740000|2021-06-07 14:39:00|178.66|176.16|178.69|176.19|178.69|176.19|178.65|176.15|19
1623076750000|2021-06-07 14:39:10|178.68|176.18|178.71|176.21|178.71|176.21|178.66|176.16|20
1623076760000|2021-06-07 14:39:20|178.72|176.22|178.7|176.2|178.79|176.29|178.7|176.2|23
1623076770000|2021-06-07 14:39:30|178.69|176.19|178.61|176.11|178.69|176.19|178.61|176.11|20
1623076780000|2021-06-07 14:39:40|178.62|176.12|178.69|176.19|178.69|176.19|178.62|176.12|11
1623076790000|2021-06-07 14:39:50|178.68|176.18|178.69|176.19|178.69|176.19|178.66|176.16|6
1623076800000|2021-06-07 14:40:00|178.67|176.17|178.55|176.05|178.68|176.18|178.54|176.04|17
1623076810000|2021-06-07 14:40:10|178.54|176.04|178.54|176.04|178.62|176.12|178.53|176.03|15
1623076820000|2021-06-07 14:40:20|178.53|176.03|178.54|176.04|178.56|176.06|178.53|176.03|12
1623076830000|2021-06-07 14:40:30|178.53|176.03|178.53|176.03|178.59|176.09|178.53|176.03|17
1623076840000|2021-06-07 14:40:40|178.52|176.02|178.51|176.01|178.53|176.03|178.51|176.01|4
1623076850000|2021-06-07 14:40:50|178.52|176.02|178.42|175.92|178.52|176.02|178.42|175.92|28
1623076860000|2021-06-07 14:41:00|178.43|175.93|178.37|175.87|178.43|175.93|178.36|175.86|13
1623076870000|2021-06-07 14:41:10|178.36|175.86|178.5|176|178.51|176.01|178.35|175.85|18
1623076880000|2021-06-07 14:41:20|178.49|175.99|178.52|176.02|178.55|176.05|178.44|175.94|20
1623076890000|2021-06-07 14:41:30|178.53|176.03|178.48|175.98|178.56|176.06|178.48|175.98|16
1623076900000|2021-06-07 14:41:40|178.49|175.99|178.52|176.02|178.52|176.02|178.45|175.95|7
1623076910000|2021-06-07 14:41:50|178.51|176.01|178.48|175.98|178.51|176.01|178.47|175.97|11
1623076920000|2021-06-07 14:42:00|178.49|175.99|178.67|176.17|178.67|176.17|178.49|175.99|24
1623076930000|2021-06-07 14:42:10|178.66|176.16|178.63|176.13|178.68|176.18|178.59|176.09|19
1623076940000|2021-06-07 14:42:20|178.62|176.12|178.66|176.16|178.69|176.19|178.62|176.12|12
1623076950000|2021-06-07 14:42:30|178.67|176.17|178.68|176.18|178.68|176.18|178.63|176.13|11
1623076960000|2021-06-07 14:42:40|178.69|176.19|178.67|176.17|178.7|176.2|178.66|176.16|10
1623076970000|2021-06-07 14:42:50|178.69|176.19|178.69|176.19|178.71|176.21|178.68|176.18|11
1623076980000|2021-06-07 14:43:00|178.7|176.2|178.83|176.33|178.91|176.41|178.7|176.2|20
1623076990000|2021-06-07 14:43:10|178.84|176.34|178.87|176.37|178.88|176.38|178.82|176.32|19
1623077000000|2021-06-07 14:43:20|178.9|176.4|178.85|176.35|178.9|176.4|178.83|176.33|20
1623077010000|2021-06-07 14:43:30|178.86|176.36|178.84|176.34|178.86|176.36|178.8|176.3|13
1623077020000|2021-06-07 14:43:40|178.85|176.35|178.83|176.33|178.88|176.38|178.81|176.31|22
1623077030000|2021-06-07 14:43:50|178.82|176.32|178.87|176.37|178.88|176.38|178.82|176.32|24
1623077040000|2021-06-07 14:44:00|178.86|176.36|178.98|176.48|179|176.5|178.86|176.36|14
1623077050000|2021-06-07 14:44:10|178.99|176.49|178.88|176.38|178.99|176.49|178.88|176.38|21
1623077060000|2021-06-07 14:44:20|178.89|176.39|178.79|176.29|178.89|176.39|178.77|176.27|18
1623077070000|2021-06-07 14:44:30|178.8|176.3|178.84|176.34|178.84|176.34|178.78|176.28|15
1623077080000|2021-06-07 14:44:40|178.83|176.33|178.84|176.34|178.84|176.34|178.78|176.28|17
1623077090000|2021-06-07 14:44:50|178.85|176.35|178.86|176.36|178.86|176.36|178.8|176.3|19
1623077100000|2021-06-07 14:45:00|178.87|176.37|178.86|176.36|178.89|176.39|178.85|176.35|15
1623077110000|2021-06-07 14:45:10|178.85|176.35|178.81|176.31|178.85|176.35|178.8|176.3|10
1623077120000|2021-06-07 14:45:20|178.82|176.32|178.76|176.26|178.83|176.33|178.76|176.26|16
1623077130000|2021-06-07 14:45:30|178.75|176.25|178.68|176.18|178.75|176.25|178.68|176.18|14
1623077140000|2021-06-07 14:45:40|178.67|176.17|178.71|176.21|178.71|176.21|178.67|176.17|4
1623077150000|2021-06-07 14:45:50|178.7|176.2|178.71|176.21|178.74|176.24|178.7|176.2|11
1623077160000|2021-06-07 14:46:00|178.69|176.19|178.61|176.11|178.7|176.2|178.59|176.09|12
1623077170000|2021-06-07 14:46:10|178.63|176.13|178.65|176.15|178.66|176.16|178.62|176.12|21
1623077180000|2021-06-07 14:46:20|178.66|176.16|178.68|176.18|178.69|176.19|178.65|176.15|20
1623077190000|2021-06-07 14:46:30|178.67|176.17|178.65|176.15|178.69|176.19|178.62|176.12|22
1623077200000|2021-06-07 14:46:40|178.66|176.16|178.69|176.19|178.7|176.2|178.66|176.16|20
1623077210000|2021-06-07 14:46:50|178.68|176.18|178.69|176.19|178.7|176.2|178.67|176.17|12
1623077220000|2021-06-07 14:47:00|178.68|176.18|178.65|176.15|178.69|176.19|178.65|176.15|11
1623077230000|2021-06-07 14:47:10|178.66|176.16|178.62|176.12|178.66|176.16|178.62|176.12|12
1623077240000|2021-06-07 14:47:20|178.61|176.11|178.49|175.99|178.61|176.11|178.45|175.95|20
1623077250000|2021-06-07 14:47:30|178.47|175.97|178.52|176.02|178.54|176.04|178.47|175.97|11
1623077260000|2021-06-07 14:47:40|178.51|176.01|178.49|175.99|178.55|176.05|178.49|175.99|17
1623077270000|2021-06-07 14:47:50|178.5|176|178.53|176.03|178.53|176.03|178.5|176|8
1623077280000|2021-06-07 14:48:00|178.52|176.02|178.59|176.09|178.63|176.13|178.51|176.01|18
1623077290000|2021-06-07 14:48:10|178.56|176.06|178.57|176.07|178.64|176.14|178.52|176.02|27
1623077300000|2021-06-07 14:48:20|178.58|176.08|178.59|176.09|178.59|176.09|178.54|176.04|19
1623077310000|2021-06-07 14:48:30|178.58|176.08|178.59|176.09|178.62|176.12|178.57|176.07|11
1623077320000|2021-06-07 14:48:40|178.6|176.1|178.58|176.08|178.61|176.11|178.56|176.06|19
1623077330000|2021-06-07 14:48:50|178.57|176.07|178.58|176.08|178.6|176.1|178.57|176.07|13
1623077340000|2021-06-07 14:49:00|178.56|176.06|178.58|176.08|178.61|176.11|178.54|176.04|19
1623077350000|2021-06-07 14:49:10|178.59|176.09|178.67|176.17|178.67|176.17|178.55|176.05|18
1623077360000|2021-06-07 14:49:20|178.66|176.16|178.63|176.13|178.66|176.16|178.58|176.08|19
1623077370000|2021-06-07 14:49:30|178.64|176.14|178.63|176.13|178.68|176.18|178.61|176.11|14
1623077380000|2021-06-07 14:49:40|178.66|176.16|178.65|176.15|178.69|176.19|178.65|176.15|15
1623077390000|2021-06-07 14:49:50|178.66|176.16|178.64|176.14|178.68|176.18|178.64|176.14|20
1623077400000|2021-06-07 14:50:00|178.67|176.17|178.66|176.16|178.71|176.21|178.64|176.14|14
1623077410000|2021-06-07 14:50:10|178.65|176.15|178.7|176.2|178.7|176.2|178.61|176.11|15
1623077420000|2021-06-07 14:50:20|178.68|176.18|178.74|176.24|178.74|176.24|178.66|176.16|13
1623077430000|2021-06-07 14:50:30|178.75|176.25|178.73|176.23|178.75|176.25|178.69|176.19|22
1623077440000|2021-06-07 14:50:40|178.74|176.24|178.72|176.22|178.76|176.26|178.71|176.21|12
1623077450000|2021-06-07 14:50:50|178.73|176.23|178.76|176.26|178.77|176.27|178.73|176.23|8
1623077460000|2021-06-07 14:51:00|178.75|176.25|178.72|176.22|178.75|176.25|178.72|176.22|10
1623077470000|2021-06-07 14:51:10|178.71|176.21|178.69|176.19|178.71|176.21|178.66|176.16|15
1623077480000|2021-06-07 14:51:20|178.67|176.17|178.63|176.13|178.68|176.18|178.61|176.11|19
1623077490000|2021-06-07 14:51:30|178.62|176.12|178.6|176.1|178.62|176.12|178.59|176.09|5
1623077500000|2021-06-07 14:51:40|178.59|176.09|178.59|176.09|178.64|176.14|178.59|176.09|15
1623077510000|2021-06-07 14:51:50|178.6|176.1|178.5|176|178.6|176.1|178.49|175.99|17
1623077520000|2021-06-07 14:52:00|178.49|175.99|178.34|175.84|178.49|175.99|178.26|175.76|29
1623077530000|2021-06-07 14:52:10|178.36|175.86|178.44|175.94|178.48|175.98|178.33|175.83|24
1623077540000|2021-06-07 14:52:20|178.45|175.95|178.44|175.94|178.48|175.98|178.41|175.91|21
1623077550000|2021-06-07 14:52:30|178.46|175.96|178.54|176.04|178.55|176.05|178.44|175.94|16
1623077560000|2021-06-07 14:52:40|178.55|176.05|178.55|176.05|178.62|176.12|178.54|176.04|17
1623077570000|2021-06-07 14:52:50|178.57|176.07|178.73|176.23|178.74|176.24|178.57|176.07|22
1623077580000|2021-06-07 14:53:00|178.71|176.21|178.77|176.27|178.77|176.27|178.67|176.17|22
1623077590000|2021-06-07 14:53:10|178.76|176.26|178.84|176.34|178.85|176.35|178.76|176.26|12
1623077600000|2021-06-07 14:53:20|178.85|176.35|179.06|176.56|179.06|176.56|178.85|176.35|22
1623077610000|2021-06-07 14:53:30|179.1|176.6|179.41|176.91|179.45|176.95|179.1|176.6|26
1623077620000|2021-06-07 14:53:40|179.4|176.9|179.29|176.79|179.4|176.9|179.24|176.74|24
1623077630000|2021-06-07 14:53:50|179.3|176.8|179.2|176.7|179.32|176.82|179.2|176.7|24
1623077640000|2021-06-07 14:54:00|179.22|176.72|179.4|176.9|179.46|176.96|179.16|176.66|22
1623077650000|2021-06-07 14:54:10|179.42|176.92|179.49|176.99|179.58|177.08|179.42|176.92|27
1623077660000|2021-06-07 14:54:20|179.52|177.02|179.6|177.1|179.6|177.1|179.5|177|28
1623077670000|2021-06-07 14:54:30|179.59|177.09|179.57|177.07|179.63|177.13|179.56|177.06|20
1623077680000|2021-06-07 14:54:40|179.55|177.05|179.52|177.02|179.6|177.1|179.49|176.99|18
1623077690000|2021-06-07 14:54:50|179.55|177.05|179.52|177.02|179.55|177.05|179.44|176.94|24
1623077700000|2021-06-07 14:55:00|179.53|177.03|179.4|176.9|179.53|177.03|179.3|176.8|21
1623077710000|2021-06-07 14:55:10|179.38|176.88|179.47|176.97|179.49|176.99|179.38|176.88|14
1623077720000|2021-06-07 14:55:20|179.46|176.96|179.43|176.93|179.47|176.97|179.37|176.87|17
1623077730000|2021-06-07 14:55:30|179.4|176.9|179.37|176.87|179.43|176.93|179.34|176.84|21
1623077740000|2021-06-07 14:55:40|179.39|176.89|179.38|176.88|179.4|176.9|179.36|176.86|11
1623077750000|2021-06-07 14:55:50|179.37|176.87|179.36|176.86|179.41|176.91|179.35|176.85|20
1623077760000|2021-06-07 14:56:00|179.38|176.88|179.4|176.9|179.4|176.9|179.32|176.82|16
1623077770000|2021-06-07 14:56:10|179.41|176.91|179.5|177|179.55|177.05|179.38|176.88|22
1623077780000|2021-06-07 14:56:20|179.51|177.01|179.39|176.89|179.51|177.01|179.38|176.88|20
1623077790000|2021-06-07 14:56:30|179.42|176.92|179.41|176.91|179.5|177|179.4|176.9|23
1623077800000|2021-06-07 14:56:40|179.4|176.9|179.35|176.85|179.41|176.91|179.33|176.83|12
1623077810000|2021-06-07 14:56:50|179.32|176.82|179.32|176.82|179.35|176.85|179.3|176.8|14
1623077820000|2021-06-07 14:57:00|179.31|176.81|179.15|176.65|179.31|176.81|179.14|176.64|12
1623077830000|2021-06-07 14:57:10|179.12|176.62|178.95|176.45|179.12|176.62|178.95|176.45|16
1623077840000|2021-06-07 14:57:20|178.98|176.48|179.05|176.55|179.06|176.56|178.95|176.45|18
1623077850000|2021-06-07 14:57:30|179.04|176.54|179.09|176.59|179.11|176.61|179.04|176.54|12
1623077860000|2021-06-07 14:57:40|179.12|176.62|179.07|176.57|179.12|176.62|179.07|176.57|13
1623077870000|2021-06-07 14:57:50|179.08|176.58|179.13|176.63|179.14|176.64|179.07|176.57|19
1623077880000|2021-06-07 14:58:00|179.12|176.62|179.04|176.54|179.13|176.63|179.02|176.52|14
1623077890000|2021-06-07 14:58:10|179.03|176.53|178.96|176.46|179.04|176.54|178.93|176.43|17
1623077900000|2021-06-07 14:58:20|178.98|176.48|178.98|176.48|179.01|176.51|178.97|176.47|21
1623077910000|2021-06-07 14:58:30|178.99|176.49|179.07|176.57|179.07|176.57|178.97|176.47|18
1623077920000|2021-06-07 14:58:40|179.06|176.56|179|176.5|179.07|176.57|178.98|176.48|18
1623077930000|2021-06-07 14:58:50|178.99|176.49|178.98|176.48|179.04|176.54|178.98|176.48|12
1623077940000|2021-06-07 14:59:00|178.97|176.47|179|176.5|179.01|176.51|178.95|176.45|23
1623077950000|2021-06-07 14:59:10|178.99|176.49|179.06|176.56|179.07|176.57|178.99|176.49|20
1623077960000|2021-06-07 14:59:20|179.07|176.57|179.05|176.55|179.08|176.58|179.03|176.53|11
1623077970000|2021-06-07 14:59:30|179.04|176.54|179.06|176.56|179.06|176.56|179.04|176.54|7
1623077980000|2021-06-07 14:59:40|179.05|176.55|179.06|176.56|179.1|176.6|179.05|176.55|11
1623077990000|2021-06-07 14:59:50|179.05|176.55|179.06|176.56|179.07|176.57|179.05|176.55|6
1623078000000|2021-06-07 15:00:00|179.05|176.55|178.96|176.46|179.06|176.56|178.91|176.41|20
1623078010000|2021-06-07 15:00:10|178.93|176.43|178.9|176.4|178.98|176.48|178.9|176.4|18
1623078020000|2021-06-07 15:00:20|178.89|176.39|178.76|176.26|178.89|176.39|178.76|176.26|19
1623078030000|2021-06-07 15:00:30|178.75|176.25|178.63|176.13|178.75|176.25|178.61|176.11|16
1623078040000|2021-06-07 15:00:40|178.67|176.17|178.65|176.15|178.74|176.24|178.64|176.14|10
1623078050000|2021-06-07 15:00:50|178.64|176.14|178.67|176.17|178.7|176.2|178.64|176.14|20
1623078060000|2021-06-07 15:01:00|178.69|176.19|178.63|176.13|178.69|176.19|178.62|176.12|17
1623078070000|2021-06-07 15:01:10|178.64|176.14|178.56|176.06|178.64|176.14|178.55|176.05|23
1623078080000|2021-06-07 15:01:20|178.55|176.05|178.57|176.07|178.59|176.09|178.53|176.03|11
1623078090000|2021-06-07 15:01:30|178.59|176.09|178.56|176.06|178.6|176.1|178.55|176.05|15
1623078100000|2021-06-07 15:01:40|178.55|176.05|178.56|176.06|178.56|176.06|178.53|176.03|13
1623078110000|2021-06-07 15:01:50|178.58|176.08|178.58|176.08|178.59|176.09|178.57|176.07|5
1623078120000|2021-06-07 15:02:00|178.57|176.07|178.45|175.95|178.57|176.07|178.45|175.95|17
1623078130000|2021-06-07 15:02:10|178.44|175.94|178.46|175.96|178.46|175.96|178.43|175.93|13
1623078140000|2021-06-07 15:02:20|178.45|175.95|178.47|175.97|178.49|175.99|178.44|175.94|5
1623078150000|2021-06-07 15:02:30|178.46|175.96|178.46|175.96|178.47|175.97|178.44|175.94|9
1623078160000|2021-06-07 15:02:40|178.48|175.98|178.56|176.06|178.59|176.09|178.44|175.94|18
1623078170000|2021-06-07 15:02:50|178.57|176.07|178.64|176.14|178.64|176.14|178.57|176.07|13
1623078180000|2021-06-07 15:03:00|178.62|176.12|178.57|176.07|178.62|176.12|178.55|176.05|16
1623078190000|2021-06-07 15:03:10|178.55|176.05|178.58|176.08|178.59|176.09|178.55|176.05|8
1623078200000|2021-06-07 15:03:20|178.59|176.09|178.62|176.12|178.63|176.13|178.58|176.08|10
1623078210000|2021-06-07 15:03:30|178.61|176.11|178.68|176.18|178.68|176.18|178.57|176.07|21
1623078220000|2021-06-07 15:03:40|178.69|176.19|178.71|176.21|178.72|176.22|178.68|176.18|15
1623078230000|2021-06-07 15:03:50|178.7|176.2|178.64|176.14|178.72|176.22|178.64|176.14|13
1623078240000|2021-06-07 15:04:00|178.66|176.16|178.63|176.13|178.66|176.16|178.62|176.12|8
1623078250000|2021-06-07 15:04:10|178.62|176.12|178.72|176.22|178.73|176.23|178.62|176.12|13
1623078260000|2021-06-07 15:04:20|178.71|176.21|178.65|176.15|178.71|176.21|178.63|176.13|22
1623078270000|2021-06-07 15:04:30|178.64|176.14|178.66|176.16|178.66|176.16|178.64|176.14|18
1623078280000|2021-06-07 15:04:40|178.67|176.17|178.72|176.22|178.72|176.22|178.66|176.16|12
1623078290000|2021-06-07 15:04:50|178.73|176.23|178.75|176.25|178.75|176.25|178.73|176.23|10
1623078300000|2021-06-07 15:05:00|178.76|176.26|178.7|176.2|178.76|176.26|178.69|176.19|15
1623078310000|2021-06-07 15:05:10|178.71|176.21|178.67|176.17|178.71|176.21|178.66|176.16|14
1623078320000|2021-06-07 15:05:20|178.68|176.18|178.68|176.18|178.68|176.18|178.65|176.15|14
1623078330000|2021-06-07 15:05:30|178.67|176.17|178.65|176.15|178.67|176.17|178.65|176.15|5
1623078340000|2021-06-07 15:05:40|178.66|176.16|178.67|176.17|178.67|176.17|178.65|176.15|6
1623078350000|2021-06-07 15:05:50|178.68|176.18|178.66|176.16|178.68|176.18|178.66|176.16|10
1623078360000|2021-06-07 15:06:00|178.67|176.17|178.65|176.15|178.7|176.2|178.65|176.15|13
1623078370000|2021-06-07 15:06:10|178.63|176.13|178.53|176.03|178.63|176.13|178.52|176.02|13
1623078380000|2021-06-07 15:06:20|178.55|176.05|178.6|176.1|178.61|176.11|178.54|176.04|17
1623078390000|2021-06-07 15:06:30|178.61|176.11|178.6|176.1|178.62|176.12|178.59|176.09|13
1623078400000|2021-06-07 15:06:40|178.61|176.11|178.64|176.14|178.64|176.14|178.6|176.1|12
1623078410000|2021-06-07 15:06:50|178.65|176.15|178.56|176.06|178.65|176.15|178.55|176.05|14
1623078420000|2021-06-07 15:07:00|178.55|176.05|178.42|175.92|178.56|176.06|178.41|175.91|19
1623078430000|2021-06-07 15:07:10|178.41|175.91|178.38|175.88|178.43|175.93|178.38|175.88|23
1623078440000|2021-06-07 15:07:20|178.37|175.87|178.48|175.98|178.49|175.99|178.37|175.87|18
1623078450000|2021-06-07 15:07:30|178.47|175.97|178.51|176.01|178.56|176.06|178.47|175.97|26
1623078460000|2021-06-07 15:07:40|178.5|176|178.42|175.92|178.51|176.01|178.41|175.91|10
1623078470000|2021-06-07 15:07:50|178.43|175.93|178.51|176.01|178.52|176.02|178.42|175.92|19
1623078480000|2021-06-07 15:08:00|178.52|176.02|178.59|176.09|178.66|176.16|178.51|176.01|20
1623078490000|2021-06-07 15:08:10|178.62|176.12|178.63|176.13|178.63|176.13|178.59|176.09|14
1623078500000|2021-06-07 15:08:20|178.62|176.12|178.66|176.16|178.7|176.2|178.62|176.12|18
1623078510000|2021-06-07 15:08:30|178.67|176.17|178.71|176.21|178.72|176.22|178.67|176.17|12
1623078520000|2021-06-07 15:08:40|178.7|176.2|178.7|176.2|178.7|176.2|178.66|176.16|11
1623078530000|2021-06-07 15:08:50|178.71|176.21|178.74|176.24|178.74|176.24|178.68|176.18|10
1623078540000|2021-06-07 15:09:00|178.73|176.23|178.65|176.15|178.73|176.23|178.65|176.15|19
1623078550000|2021-06-07 15:09:10|178.63|176.13|178.6|176.1|178.65|176.15|178.59|176.09|17
1623078560000|2021-06-07 15:09:20|178.61|176.11|178.59|176.09|178.61|176.11|178.57|176.07|17
1623078570000|2021-06-07 15:09:30|178.6|176.1|178.6|176.1|178.61|176.11|178.58|176.08|17
1623078580000|2021-06-07 15:09:40|178.59|176.09|178.72|176.22|178.72|176.22|178.59|176.09|18
1623078590000|2021-06-07 15:09:50|178.73|176.23|178.75|176.25|178.75|176.25|178.71|176.21|13
1623078600000|2021-06-07 15:10:00|178.77|176.27|178.7|176.2|178.78|176.28|178.7|176.2|10
1623078610000|2021-06-07 15:10:10|178.69|176.19|178.72|176.22|178.72|176.22|178.69|176.19|7
1623078620000|2021-06-07 15:10:20|178.69|176.19|178.55|176.05|178.7|176.2|178.53|176.03|29
1623078630000|2021-06-07 15:10:30|178.56|176.06|178.55|176.05|178.56|176.06|178.53|176.03|14
1623078640000|2021-06-07 15:10:40|178.56|176.06|178.58|176.08|178.6|176.1|178.54|176.04|24
1623078650000|2021-06-07 15:10:50|178.55|176.05|178.53|176.03|178.58|176.08|178.51|176.01|19
1623078660000|2021-06-07 15:11:00|178.49|175.99|178.39|175.89|178.51|176.01|178.38|175.88|15
1623078670000|2021-06-07 15:11:10|178.4|175.9|178.38|175.88|178.41|175.91|178.38|175.88|11
1623078680000|2021-06-07 15:11:20|178.37|175.87|178.42|175.92|178.43|175.93|178.37|175.87|9
1623078690000|2021-06-07 15:11:30|178.43|175.93|178.49|175.99|178.49|175.99|178.43|175.93|23
1623078700000|2021-06-07 15:11:40|178.48|175.98|178.48|175.98|178.49|175.99|178.46|175.96|12
1623078710000|2021-06-07 15:11:50|178.49|175.99|178.5|176|178.5|176|178.47|175.97|11
1623078720000|2021-06-07 15:12:00|178.49|175.99|178.48|175.98|178.5|176|178.47|175.97|13
1623078730000|2021-06-07 15:12:10|178.47|175.97|178.42|175.92|178.48|175.98|178.41|175.91|10
1623078740000|2021-06-07 15:12:20|178.41|175.91|178.47|175.97|178.47|175.97|178.41|175.91|15
1623078750000|2021-06-07 15:12:30|178.48|175.98|178.49|175.99|178.49|175.99|178.43|175.93|18
1623078760000|2021-06-07 15:12:40|178.48|175.98|178.55|176.05|178.55|176.05|178.44|175.94|17
1623078770000|2021-06-07 15:12:50|178.56|176.06|178.56|176.06|178.59|176.09|178.53|176.03|20
1623078780000|2021-06-07 15:13:00|178.55|176.05|178.57|176.07|178.57|176.07|178.53|176.03|11
1623078790000|2021-06-07 15:13:10|178.59|176.09|178.75|176.25|178.75|176.25|178.59|176.09|18
1623078800000|2021-06-07 15:13:20|178.76|176.26|178.78|176.28|178.78|176.28|178.71|176.21|16
1623078810000|2021-06-07 15:13:30|178.8|176.3|178.84|176.34|178.86|176.36|178.77|176.27|20
1623078820000|2021-06-07 15:13:40|178.83|176.33|178.88|176.38|178.88|176.38|178.83|176.33|12
1623078830000|2021-06-07 15:13:50|178.87|176.37|178.98|176.48|178.98|176.48|178.87|176.37|15
1623078840000|2021-06-07 15:14:00|178.97|176.47|178.94|176.44|179|176.5|178.93|176.43|18
1623078850000|2021-06-07 15:14:10|178.97|176.47|178.95|176.45|178.97|176.47|178.94|176.44|12
1623078860000|2021-06-07 15:14:20|178.94|176.44|178.99|176.49|179|176.5|178.92|176.42|16
1623078870000|2021-06-07 15:14:30|178.98|176.48|178.92|176.42|178.99|176.49|178.92|176.42|15
1623078880000|2021-06-07 15:14:40|178.91|176.41|178.91|176.41|178.93|176.43|178.87|176.37|23
1623078890000|2021-06-07 15:14:50|178.92|176.42|178.87|176.37|178.92|176.42|178.84|176.34|22
1623078900000|2021-06-07 15:15:00|178.9|176.4|178.84|176.34|178.92|176.42|178.83|176.33|15
1623078910000|2021-06-07 15:15:10|178.79|176.29|178.78|176.28|178.81|176.31|178.78|176.28|11
1623078920000|2021-06-07 15:15:20|178.79|176.29|178.94|176.44|178.95|176.45|178.79|176.29|16
1623078930000|2021-06-07 15:15:30|178.95|176.45|178.95|176.45|178.96|176.46|178.92|176.42|18
1623078940000|2021-06-07 15:15:40|178.94|176.44|178.88|176.38|178.95|176.45|178.88|176.38|11
1623078950000|2021-06-07 15:15:50|178.87|176.37|178.85|176.35|178.89|176.39|178.85|176.35|17
1623078960000|2021-06-07 15:16:00|178.87|176.37|178.76|176.26|178.89|176.39|178.76|176.26|21
1623078970000|2021-06-07 15:16:10|178.78|176.28|178.76|176.26|178.78|176.28|178.75|176.25|12
1623078980000|2021-06-07 15:16:20|178.77|176.27|178.76|176.26|178.77|176.27|178.76|176.26|4
1623078990000|2021-06-07 15:16:30|178.75|176.25|178.75|176.25|178.76|176.26|178.74|176.24|4
1623079000000|2021-06-07 15:16:40|178.74|176.24|178.75|176.25|178.75|176.25|178.74|176.24|4
1623079010000|2021-06-07 15:16:50|178.74|176.24|178.65|176.15|178.76|176.26|178.64|176.14|22
1623079020000|2021-06-07 15:17:00|178.66|176.16|178.58|176.08|178.66|176.16|178.57|176.07|8
1623079030000|2021-06-07 15:17:10|178.59|176.09|178.58|176.08|178.59|176.09|178.58|176.08|6
1623079040000|2021-06-07 15:17:20|178.57|176.07|178.57|176.07|178.58|176.08|178.57|176.07|9
1623079050000|2021-06-07 15:17:30|178.58|176.08|178.57|176.07|178.58|176.08|178.57|176.07|4
1623079060000|2021-06-07 15:17:40|178.58|176.08|178.57|176.07|178.58|176.08|178.56|176.06|8
1623079070000|2021-06-07 15:17:50|178.58|176.08|178.6|176.1|178.61|176.11|178.57|176.07|7
1623079080000|2021-06-07 15:18:00|178.59|176.09|178.61|176.11|178.62|176.12|178.59|176.09|12
1623079090000|2021-06-07 15:18:10|178.63|176.13|178.61|176.11|178.68|176.18|178.6|176.1|17
1623079100000|2021-06-07 15:18:20|178.6|176.1|178.59|176.09|178.6|176.1|178.58|176.08|5
1623079110000|2021-06-07 15:18:30|178.58|176.08|178.57|176.07|178.59|176.09|178.57|176.07|4
1623079120000|2021-06-07 15:18:40|178.58|176.08|178.6|176.1|178.61|176.11|178.58|176.08|8
1623079130000|2021-06-07 15:18:50|178.61|176.11|178.6|176.1|178.61|176.11|178.6|176.1|4
1623079140000|2021-06-07 15:19:00|178.59|176.09|178.6|176.1|178.61|176.11|178.59|176.09|4
1623079150000|2021-06-07 15:19:10|178.61|176.11|178.65|176.15|178.65|176.15|178.61|176.11|12
1623079160000|2021-06-07 15:19:20|178.66|176.16|178.67|176.17|178.68|176.18|178.65|176.15|7
1623079170000|2021-06-07 15:19:30|178.68|176.18|178.71|176.21|178.72|176.22|178.66|176.16|14
1623079180000|2021-06-07 15:19:40|178.72|176.22|178.76|176.26|178.77|176.27|178.71|176.21|14
1623079190000|2021-06-07 15:19:50|178.74|176.24|178.77|176.27|178.78|176.28|178.74|176.24|12
1623079200000|2021-06-07 15:20:00|178.76|176.26|178.67|176.17|178.77|176.27|178.65|176.15|17
1623079210000|2021-06-07 15:20:10|178.66|176.16|178.66|176.16|178.68|176.18|178.65|176.15|11
1623079220000|2021-06-07 15:20:20|178.64|176.14|178.64|176.14|178.65|176.15|178.64|176.14|5
1623079230000|2021-06-07 15:20:30|178.66|176.16|178.56|176.06|178.66|176.16|178.56|176.06|11
1623079240000|2021-06-07 15:20:40|178.57|176.07|178.56|176.06|178.57|176.07|178.55|176.05|8
1623079250000|2021-06-07 15:20:50|178.55|176.05|178.54|176.04|178.56|176.06|178.53|176.03|8
1623079260000|2021-06-07 15:21:00|178.53|176.03|178.53|176.03|178.55|176.05|178.53|176.03|11
1623079270000|2021-06-07 15:21:10|178.54|176.04|178.54|176.04|178.55|176.05|178.53|176.03|7
1623079280000|2021-06-07 15:21:20|178.55|176.05|178.56|176.06|178.59|176.09|178.54|176.04|16
1623079290000|2021-06-07 15:21:30|178.55|176.05|178.53|176.03|178.56|176.06|178.53|176.03|7
1623079300000|2021-06-07 15:21:40|178.54|176.04|178.57|176.07|178.58|176.08|178.53|176.03|11
1623079310000|2021-06-07 15:21:50|178.56|176.06|178.53|176.03|178.56|176.06|178.53|176.03|15
1623079320000|2021-06-07 15:22:00|178.52|176.02|178.54|176.04|178.56|176.06|178.52|176.02|18
1623079330000|2021-06-07 15:22:10|178.56|176.06|178.59|176.09|178.61|176.11|178.52|176.02|19
1623079340000|2021-06-07 15:22:20|178.6|176.1|178.58|176.08|178.6|176.1|178.56|176.06|12
1623079350000|2021-06-07 15:22:30|178.57|176.07|178.57|176.07|178.58|176.08|178.56|176.06|11
1623079360000|2021-06-07 15:22:40|178.56|176.06|178.58|176.08|178.58|176.08|178.56|176.06|7
1623079370000|2021-06-07 15:22:50|178.57|176.07|178.58|176.08|178.58|176.08|178.56|176.06|13
1623079380000|2021-06-07 15:23:00|178.57|176.07|178.53|176.03|178.57|176.07|178.53|176.03|9
1623079390000|2021-06-07 15:23:10|178.54|176.04|178.58|176.08|178.58|176.08|178.54|176.04|13
1623079400000|2021-06-07 15:23:20|178.57|176.07|178.58|176.08|178.58|176.08|178.57|176.07|4
1623079410000|2021-06-07 15:23:30|178.59|176.09|178.66|176.16|178.66|176.16|178.57|176.07|18
1623079420000|2021-06-07 15:23:40|178.65|176.15|178.73|176.23|178.74|176.24|178.65|176.15|13
1623079430000|2021-06-07 15:23:50|178.74|176.24|178.77|176.27|178.78|176.28|178.72|176.22|16
1623079440000|2021-06-07 15:24:00|178.76|176.26|178.79|176.29|178.79|176.29|178.75|176.25|25
1623079450000|2021-06-07 15:24:10|178.78|176.28|178.87|176.37|178.88|176.38|178.77|176.27|19
1623079460000|2021-06-07 15:24:20|178.88|176.38|178.88|176.38|178.9|176.4|178.86|176.36|16
1623079470000|2021-06-07 15:24:30|178.9|176.4|178.82|176.32|178.9|176.4|178.81|176.31|15
1623079480000|2021-06-07 15:24:40|178.81|176.31|178.83|176.33|178.84|176.34|178.81|176.31|9
1623079490000|2021-06-07 15:24:50|178.84|176.34|178.96|176.46|178.96|176.46|178.83|176.33|17
1623079500000|2021-06-07 15:25:00|178.97|176.47|178.85|176.35|178.97|176.47|178.85|176.35|18
1623079510000|2021-06-07 15:25:10|178.83|176.33|178.84|176.34|178.85|176.35|178.81|176.31|20
1623079520000|2021-06-07 15:25:20|178.83|176.33|178.88|176.38|178.88|176.38|178.83|176.33|14
1623079530000|2021-06-07 15:25:30|178.87|176.37|178.89|176.39|178.9|176.4|178.87|176.37|7
1623079540000|2021-06-07 15:25:40|178.88|176.38|178.92|176.42|178.92|176.42|178.88|176.38|16
1623079550000|2021-06-07 15:25:50|178.91|176.41|178.89|176.39|178.92|176.42|178.86|176.36|21
1623079560000|2021-06-07 15:26:00|178.88|176.38|178.89|176.39|178.93|176.43|178.88|176.38|16
1623079570000|2021-06-07 15:26:10|178.91|176.41|178.9|176.4|178.91|176.41|178.9|176.4|8
1623079580000|2021-06-07 15:26:20|178.89|176.39|178.88|176.38|178.9|176.4|178.85|176.35|13
1623079590000|2021-06-07 15:26:30|178.87|176.37|178.85|176.35|178.88|176.38|178.85|176.35|7
1623079600000|2021-06-07 15:26:40|178.86|176.36|178.85|176.35|178.86|176.36|178.84|176.34|8
1623079610000|2021-06-07 15:26:50|178.86|176.36|178.86|176.36|178.86|176.36|178.86|176.36|1
1623079620000|2021-06-07 15:27:00|178.8|176.3|178.69|176.19|178.8|176.3|178.69|176.19|8
1623079630000|2021-06-07 15:27:10|178.68|176.18|178.65|176.15|178.69|176.19|178.62|176.12|15
1623079640000|2021-06-07 15:27:20|178.64|176.14|178.62|176.12|178.71|176.21|178.58|176.08|24
1623079650000|2021-06-07 15:27:30|178.64|176.14|178.62|176.12|178.65|176.15|178.6|176.1|17
1623079660000|2021-06-07 15:27:40|178.61|176.11|178.67|176.17|178.68|176.18|178.61|176.11|16
1623079670000|2021-06-07 15:27:50|178.66|176.16|178.71|176.21|178.74|176.24|178.66|176.16|19
1623079680000|2021-06-07 15:28:00|178.69|176.19|178.73|176.23|178.73|176.23|178.69|176.19|19
1623079690000|2021-06-07 15:28:10|178.74|176.24|178.74|176.24|178.75|176.25|178.73|176.23|9
1623079700000|2021-06-07 15:28:20|178.75|176.25|178.7|176.2|178.75|176.25|178.7|176.2|11
1623079710000|2021-06-07 15:28:30|178.71|176.21|178.7|176.2|178.71|176.21|178.68|176.18|14
1623079720000|2021-06-07 15:28:40|178.71|176.21|178.74|176.24|178.79|176.29|178.71|176.21|17
1623079730000|2021-06-07 15:28:50|178.75|176.25|178.76|176.26|178.77|176.27|178.73|176.23|14
1623079740000|2021-06-07 15:29:00|178.78|176.28|178.72|176.22|178.8|176.3|178.72|176.22|21
1623079750000|2021-06-07 15:29:10|178.67|176.17|178.73|176.23|178.73|176.23|178.67|176.17|11
1623079760000|2021-06-07 15:29:20|178.71|176.21|178.71|176.21|178.71|176.21|178.7|176.2|3
1623079770000|2021-06-07 15:29:30|178.7|176.2|178.71|176.21|178.73|176.23|178.7|176.2|12
1623079780000|2021-06-07 15:29:40|178.69|176.19|178.7|176.2|178.72|176.22|178.69|176.19|9
1623079790000|2021-06-07 15:29:50|178.71|176.21|178.73|176.23|178.73|176.23|178.7|176.2|5
1623079800000|2021-06-07 15:30:00|178.72|176.22|178.71|176.21|178.74|176.24|178.7|176.2|13
1623079810000|2021-06-07 15:30:10|178.72|176.22|178.64|176.14|178.72|176.22|178.63|176.13|15
1623079820000|2021-06-07 15:30:20|178.63|176.13|178.61|176.11|178.65|176.15|178.59|176.09|23
1623079830000|2021-06-07 15:30:30|178.6|176.1|178.54|176.04|178.61|176.11|178.52|176.02|16
1623079840000|2021-06-07 15:30:40|178.53|176.03|178.54|176.04|178.55|176.05|178.53|176.03|7
1623079850000|2021-06-07 15:30:50|178.56|176.06|178.52|176.02|178.56|176.06|178.5|176|19
1623079860000|2021-06-07 15:31:00|178.51|176.01|178.5|176|178.54|176.04|178.5|176|17
1623079870000|2021-06-07 15:31:10|178.49|175.99|178.48|175.98|178.5|176|178.39|175.89|21
1623079880000|2021-06-07 15:31:20|178.47|175.97|178.48|175.98|178.5|176|178.46|175.96|20
1623079890000|2021-06-07 15:31:30|178.5|176|178.49|175.99|178.5|176|178.47|175.97|14
1623079900000|2021-06-07 15:31:40|178.48|175.98|178.54|176.04|178.54|176.04|178.48|175.98|11
1623079910000|2021-06-07 15:31:50|178.55|176.05|178.63|176.13|178.64|176.14|178.54|176.04|17
1623079920000|2021-06-07 15:32:00|178.62|176.12|178.53|176.03|178.62|176.12|178.52|176.02|17
1623079930000|2021-06-07 15:32:10|178.52|176.02|178.53|176.03|178.55|176.05|178.52|176.02|17
1623079940000|2021-06-07 15:32:20|178.54|176.04|178.58|176.08|178.58|176.08|178.51|176.01|23
1623079950000|2021-06-07 15:32:30|178.57|176.07|178.58|176.08|178.58|176.08|178.56|176.06|10
1623079960000|2021-06-07 15:32:40|178.57|176.07|178.59|176.09|178.61|176.11|178.57|176.07|13
1623079970000|2021-06-07 15:32:50|178.58|176.08|178.6|176.1|178.6|176.1|178.57|176.07|14
1623079980000|2021-06-07 15:33:00|178.59|176.09|178.59|176.09|178.6|176.1|178.58|176.08|15
1623079990000|2021-06-07 15:33:10|178.6|176.1|178.61|176.11|178.62|176.12|178.59|176.09|12
1623080000000|2021-06-07 15:33:20|178.58|176.08|178.6|176.1|178.63|176.13|178.58|176.08|18
1623080010000|2021-06-07 15:33:30|178.59|176.09|178.59|176.09|178.6|176.1|178.59|176.09|9
1623080020000|2021-06-07 15:33:40|178.6|176.1|178.59|176.09|178.6|176.1|178.58|176.08|10
1623080030000|2021-06-07 15:33:50|178.58|176.08|178.58|176.08|178.6|176.1|178.57|176.07|15
1623080040000|2021-06-07 15:34:00|178.57|176.07|178.64|176.14|178.71|176.21|178.57|176.07|21
1623080050000|2021-06-07 15:34:10|178.63|176.13|178.64|176.14|178.65|176.15|178.62|176.12|18
1623080060000|2021-06-07 15:34:20|178.63|176.13|178.64|176.14|178.64|176.14|178.63|176.13|8
1623080070000|2021-06-07 15:34:30|178.63|176.13|178.64|176.14|178.64|176.14|178.62|176.12|6
1623080080000|2021-06-07 15:34:40|178.63|176.13|178.63|176.13|178.64|176.14|178.62|176.12|15
1623080090000|2021-06-07 15:34:50|178.64|176.14|178.67|176.17|178.67|176.17|178.63|176.13|10
1623080100000|2021-06-07 15:35:00|178.68|176.18|178.56|176.06|178.68|176.18|178.56|176.06|12
1623080110000|2021-06-07 15:35:10|178.55|176.05|178.54|176.04|178.59|176.09|178.52|176.02|20
1623080120000|2021-06-07 15:35:20|178.52|176.02|178.54|176.04|178.56|176.06|178.52|176.02|8
1623080130000|2021-06-07 15:35:30|178.53|176.03|178.53|176.03|178.54|176.04|178.53|176.03|9
1623080140000|2021-06-07 15:35:40|178.52|176.02|178.55|176.05|178.56|176.06|178.49|175.99|15
1623080150000|2021-06-07 15:35:50|178.54|176.04|178.54|176.04|178.56|176.06|178.54|176.04|6
1623080160000|2021-06-07 15:36:00|178.55|176.05|178.57|176.07|178.58|176.08|178.54|176.04|12
1623080170000|2021-06-07 15:36:10|178.58|176.08|178.57|176.07|178.58|176.08|178.56|176.06|14
1623080180000|2021-06-07 15:36:20|178.56|176.06|178.6|176.1|178.6|176.1|178.56|176.06|10
1623080190000|2021-06-07 15:36:30|178.59|176.09|178.64|176.14|178.66|176.16|178.58|176.08|19
1623080200000|2021-06-07 15:36:40|178.63|176.13|178.66|176.16|178.66|176.16|178.59|176.09|11
1623080210000|2021-06-07 15:36:50|178.65|176.15|178.57|176.07|178.66|176.16|178.57|176.07|14
1623080220000|2021-06-07 15:37:00|178.58|176.08|178.67|176.17|178.67|176.17|178.56|176.06|17
1623080230000|2021-06-07 15:37:10|178.66|176.16|178.66|176.16|178.68|176.18|178.65|176.15|17
1623080240000|2021-06-07 15:37:20|178.65|176.15|178.66|176.16|178.67|176.17|178.64|176.14|11
1623080250000|2021-06-07 15:37:30|178.65|176.15|178.65|176.15|178.66|176.16|178.64|176.14|17
1623080260000|2021-06-07 15:37:40|178.66|176.16|178.66|176.16|178.67|176.17|178.65|176.15|13
1623080270000|2021-06-07 15:37:50|178.68|176.18|178.68|176.18|178.7|176.2|178.67|176.17|9
1623080280000|2021-06-07 15:38:00|178.67|176.17|178.69|176.19|178.7|176.2|178.67|176.17|14
1623080290000|2021-06-07 15:38:10|178.68|176.18|178.69|176.19|178.69|176.19|178.68|176.18|6
1623080300000|2021-06-07 15:38:20|178.71|176.21|178.7|176.2|178.71|176.21|178.69|176.19|8
1623080310000|2021-06-07 15:38:30|178.69|176.19|178.69|176.19|178.71|176.21|178.68|176.18|19
1623080320000|2021-06-07 15:38:40|178.68|176.18|178.69|176.19|178.69|176.19|178.66|176.16|9
1623080330000|2021-06-07 15:38:50|178.7|176.2|178.75|176.25|178.75|176.25|178.69|176.19|18
1623080340000|2021-06-07 15:39:00|178.76|176.26|178.76|176.26|178.76|176.26|178.75|176.25|9
1623080350000|2021-06-07 15:39:10|178.77|176.27|178.76|176.26|178.77|176.27|178.76|176.26|2
1623080360000|2021-06-07 15:39:20|178.75|176.25|178.79|176.29|178.79|176.29|178.75|176.25|12
1623080370000|2021-06-07 15:39:30|178.8|176.3|178.8|176.3|178.81|176.31|178.79|176.29|12
1623080380000|2021-06-07 15:39:40|178.81|176.31|178.87|176.37|178.88|176.38|178.81|176.31|14
1623080390000|2021-06-07 15:39:50|178.88|176.38|178.91|176.41|178.91|176.41|178.84|176.34|21
1623080400000|2021-06-07 15:40:00|178.9|176.4|178.85|176.35|178.9|176.4|178.84|176.34|10
1623080410000|2021-06-07 15:40:10|178.86|176.36|178.87|176.37|178.87|176.37|178.85|176.35|10
1623080420000|2021-06-07 15:40:20|178.86|176.36|178.86|176.36|178.87|176.37|178.85|176.35|19
1623080430000|2021-06-07 15:40:30|178.85|176.35|178.85|176.35|178.87|176.37|178.82|176.32|28
1623080440000|2021-06-07 15:40:40|178.86|176.36|178.87|176.37|178.9|176.4|178.86|176.36|17
1623080450000|2021-06-07 15:40:50|178.88|176.38|178.89|176.39|178.9|176.4|178.88|176.38|15
1623080460000|2021-06-07 15:41:00|178.9|176.4|178.86|176.36|178.9|176.4|178.85|176.35|8
1623080470000|2021-06-07 15:41:10|178.85|176.35|178.69|176.19|178.85|176.35|178.69|176.19|21
1623080480000|2021-06-07 15:41:20|178.7|176.2|178.68|176.18|178.72|176.22|178.67|176.17|10
1623080490000|2021-06-07 15:41:30|178.69|176.19|178.72|176.22|178.73|176.23|178.69|176.19|10
1623080500000|2021-06-07 15:41:40|178.71|176.21|178.72|176.22|178.72|176.22|178.7|176.2|12
1623080510000|2021-06-07 15:41:50|178.74|176.24|178.72|176.22|178.75|176.25|178.71|176.21|11
1623080520000|2021-06-07 15:42:00|178.73|176.23|178.79|176.29|178.82|176.32|178.72|176.22|20
1623080530000|2021-06-07 15:42:10|178.77|176.27|178.76|176.26|178.77|176.27|178.75|176.25|10
1623080540000|2021-06-07 15:42:20|178.77|176.27|178.78|176.28|178.78|176.28|178.76|176.26|13
1623080550000|2021-06-07 15:42:30|178.79|176.29|178.75|176.25|178.79|176.29|178.75|176.25|12
1623080560000|2021-06-07 15:42:40|178.76|176.26|178.74|176.24|178.77|176.27|178.74|176.24|9
1623080570000|2021-06-07 15:42:50|178.73|176.23|178.66|176.16|178.74|176.24|178.62|176.12|19
1623080580000|2021-06-07 15:43:00|178.65|176.15|178.65|176.15|178.67|176.17|178.64|176.14|12
1623080590000|2021-06-07 15:43:10|178.66|176.16|178.64|176.14|178.66|176.16|178.61|176.11|20
1623080600000|2021-06-07 15:43:20|178.65|176.15|178.61|176.11|178.65|176.15|178.61|176.11|14
1623080610000|2021-06-07 15:43:30|178.62|176.12|178.65|176.15|178.66|176.16|178.61|176.11|10
1623080620000|2021-06-07 15:43:40|178.64|176.14|178.65|176.15|178.66|176.16|178.63|176.13|11
1623080630000|2021-06-07 15:43:50|178.64|176.14|178.67|176.17|178.67|176.17|178.62|176.12|12
1623080640000|2021-06-07 15:44:00|178.66|176.16|178.69|176.19|178.75|176.25|178.66|176.16|22
1623080650000|2021-06-07 15:44:10|178.7|176.2|178.69|176.19|178.73|176.23|178.69|176.19|19
1623080660000|2021-06-07 15:44:20|178.68|176.18|178.74|176.24|178.75|176.25|178.68|176.18|19
1623080670000|2021-06-07 15:44:30|178.73|176.23|178.73|176.23|178.74|176.24|178.71|176.21|12
1623080680000|2021-06-07 15:44:40|178.74|176.24|178.71|176.21|178.74|176.24|178.7|176.2|19
1623080690000|2021-06-07 15:44:50|178.72|176.22|178.7|176.2|178.73|176.23|178.68|176.18|14
1623080700000|2021-06-07 15:45:00|178.69|176.19|178.65|176.15|178.71|176.21|178.65|176.15|14
1623080710000|2021-06-07 15:45:10|178.64|176.14|178.63|176.13|178.64|176.14|178.62|176.12|10
1623080720000|2021-06-07 15:45:20|178.62|176.12|178.61|176.11|178.63|176.13|178.6|176.1|8
1623080730000|2021-06-07 15:45:30|178.6|176.1|178.6|176.1|178.62|176.12|178.6|176.1|8
1623080740000|2021-06-07 15:45:40|178.61|176.11|178.61|176.11|178.62|176.12|178.6|176.1|7
1623080750000|2021-06-07 15:45:50|178.6|176.1|178.56|176.06|178.61|176.11|178.55|176.05|17
1623080760000|2021-06-07 15:46:00|178.57|176.07|178.54|176.04|178.57|176.07|178.52|176.02|22
1623080770000|2021-06-07 15:46:10|178.56|176.06|178.63|176.13|178.64|176.14|178.55|176.05|16
1623080780000|2021-06-07 15:46:20|178.64|176.14|178.63|176.13|178.64|176.14|178.62|176.12|8
1623080790000|2021-06-07 15:46:30|178.62|176.12|178.61|176.11|178.64|176.14|178.6|176.1|14
1623080800000|2021-06-07 15:46:40|178.6|176.1|178.6|176.1|178.62|176.12|178.59|176.09|16
1623080810000|2021-06-07 15:46:50|178.61|176.11|178.76|176.26|178.76|176.26|178.6|176.1|18
1623080820000|2021-06-07 15:47:00|178.75|176.25|178.72|176.22|178.75|176.25|178.68|176.18|20
1623080830000|2021-06-07 15:47:10|178.71|176.21|178.77|176.27|178.77|176.27|178.71|176.21|18
1623080840000|2021-06-07 15:47:20|178.76|176.26|178.76|176.26|178.78|176.28|178.73|176.23|17
1623080850000|2021-06-07 15:47:30|178.78|176.28|178.77|176.27|178.79|176.29|178.77|176.27|6
1623080860000|2021-06-07 15:47:40|178.78|176.28|178.75|176.25|178.79|176.29|178.75|176.25|10
1623080870000|2021-06-07 15:47:50|178.74|176.24|178.7|176.2|178.74|176.24|178.69|176.19|11
1623080880000|2021-06-07 15:48:00|178.71|176.21|178.73|176.23|178.76|176.26|178.71|176.21|13
1623080890000|2021-06-07 15:48:10|178.72|176.22|178.73|176.23|178.73|176.23|178.72|176.22|8
1623080900000|2021-06-07 15:48:20|178.74|176.24|178.68|176.18|178.74|176.24|178.68|176.18|9
1623080910000|2021-06-07 15:48:30|178.69|176.19|178.68|176.18|178.69|176.19|178.68|176.18|6
1623080920000|2021-06-07 15:48:40|178.69|176.19|178.69|176.19|178.69|176.19|178.66|176.16|9
1623080930000|2021-06-07 15:48:50|178.68|176.18|178.68|176.18|178.69|176.19|178.68|176.18|11
1623080940000|2021-06-07 15:49:00|178.67|176.17|178.67|176.17|178.68|176.18|178.67|176.17|3
1623080950000|2021-06-07 15:49:10|178.68|176.18|178.73|176.23|178.74|176.24|178.67|176.17|14
1623080960000|2021-06-07 15:49:20|178.74|176.24|178.74|176.24|178.75|176.25|178.72|176.22|6
1623080970000|2021-06-07 15:49:30|178.73|176.23|178.74|176.24|178.75|176.25|178.73|176.23|13
1623080980000|2021-06-07 15:49:40|178.73|176.23|178.75|176.25|178.75|176.25|178.73|176.23|2
1623080990000|2021-06-07 15:49:50|178.76|176.26|178.75|176.25|178.76|176.26|178.75|176.25|4
1623081000000|2021-06-07 15:50:00|178.76|176.26|178.76|176.26|178.76|176.26|178.75|176.25|3
1623081010000|2021-06-07 15:50:10|178.75|176.25|178.67|176.17|178.76|176.26|178.66|176.16|14
1623081020000|2021-06-07 15:50:20|178.68|176.18|178.7|176.2|178.71|176.21|178.68|176.18|8
1623081030000|2021-06-07 15:50:30|178.71|176.21|178.71|176.21|178.71|176.21|178.7|176.2|5
1623081040000|2021-06-07 15:50:40|178.7|176.2|178.72|176.22|178.73|176.23|178.69|176.19|16
1623081050000|2021-06-07 15:50:50|178.73|176.23|178.72|176.22|178.73|176.23|178.69|176.19|17
1623081060000|2021-06-07 15:51:00|178.73|176.23|178.71|176.21|178.73|176.23|178.7|176.2|11
1623081070000|2021-06-07 15:51:10|178.7|176.2|178.64|176.14|178.7|176.2|178.62|176.12|16
1623081080000|2021-06-07 15:51:20|178.65|176.15|178.6|176.1|178.65|176.15|178.6|176.1|15
1623081090000|2021-06-07 15:51:30|178.61|176.11|178.61|176.11|178.63|176.13|178.61|176.11|9
1623081100000|2021-06-07 15:51:40|178.6|176.1|178.61|176.11|178.62|176.12|178.59|176.09|14
1623081110000|2021-06-07 15:51:50|178.6|176.1|178.57|176.07|178.6|176.1|178.57|176.07|3
1623081120000|2021-06-07 15:52:00|178.58|176.08|178.57|176.07|178.62|176.12|178.56|176.06|14
1623081130000|2021-06-07 15:52:10|178.58|176.08|178.51|176.01|178.58|176.08|178.51|176.01|14
1623081140000|2021-06-07 15:52:20|178.52|176.02|178.51|176.01|178.53|176.03|178.5|176|7
1623081150000|2021-06-07 15:52:30|178.52|176.02|178.52|176.02|178.53|176.03|178.51|176.01|11
1623081160000|2021-06-07 15:52:40|178.51|176.01|178.5|176|178.52|176.02|178.5|176|10
1623081170000|2021-06-07 15:52:50|178.51|176.01|178.5|176|178.51|176.01|178.5|176|12
1623081180000|2021-06-07 15:53:00|178.51|176.01|178.43|175.93|178.51|176.01|178.43|175.93|7
1623081190000|2021-06-07 15:53:10|178.41|175.91|178.31|175.81|178.41|175.91|178.29|175.79|18
1623081200000|2021-06-07 15:53:20|178.3|175.8|178.33|175.83|178.34|175.84|178.28|175.78|24
1623081210000|2021-06-07 15:53:30|178.31|175.81|178.33|175.83|178.34|175.84|178.3|175.8|14
1623081220000|2021-06-07 15:53:40|178.32|175.82|178.29|175.79|178.32|175.82|178.29|175.79|14
1623081230000|2021-06-07 15:53:50|178.3|175.8|178.26|175.76|178.3|175.8|178.26|175.76|16
1623081240000|2021-06-07 15:54:00|178.27|175.77|178.25|175.75|178.28|175.78|178.25|175.75|13
1623081250000|2021-06-07 15:54:10|178.24|175.74|178.17|175.67|178.24|175.74|178.16|175.66|13
1623081260000|2021-06-07 15:54:20|178.18|175.68|178.19|175.69|178.21|175.71|178.18|175.68|11
1623081270000|2021-06-07 15:54:30|178.18|175.68|178.16|175.66|178.19|175.69|178.16|175.66|17
1623081280000|2021-06-07 15:54:40|178.17|175.67|178.1|175.6|178.17|175.67|178.1|175.6|24
1623081290000|2021-06-07 15:54:50|178.11|175.61|178.11|175.61|178.11|175.61|178.1|175.6|7
1623081300000|2021-06-07 15:55:00|178.09|175.59|178.09|175.59|178.14|175.64|178.08|175.58|16
1623081310000|2021-06-07 15:55:10|178.1|175.6|178.18|175.68|178.2|175.7|178.1|175.6|17
1623081320000|2021-06-07 15:55:20|178.17|175.67|178.18|175.68|178.19|175.69|178.16|175.66|11
1623081330000|2021-06-07 15:55:30|178.17|175.67|178.19|175.69|178.19|175.69|178.17|175.67|7
1623081340000|2021-06-07 15:55:40|178.18|175.68|178.19|175.69|178.2|175.7|178.17|175.67|10
1623081350000|2021-06-07 15:55:50|178.18|175.68|178.25|175.75|178.27|175.77|178.18|175.68|9
1623081360000|2021-06-07 15:56:00|178.26|175.76|178.23|175.73|178.26|175.76|178.21|175.71|23
1623081370000|2021-06-07 15:56:10|178.22|175.72|178.22|175.72|178.23|175.73|178.2|175.7|11
1623081380000|2021-06-07 15:56:20|178.21|175.71|178.16|175.66|178.21|175.71|178.15|175.65|15
1623081390000|2021-06-07 15:56:30|178.15|175.65|178.17|175.67|178.17|175.67|178.15|175.65|11
1623081400000|2021-06-07 15:56:40|178.16|175.66|178.16|175.66|178.22|175.72|178.16|175.66|18
1623081410000|2021-06-07 15:56:50|178.17|175.67|178.21|175.71|178.21|175.71|178.17|175.67|10
1623081420000|2021-06-07 15:57:00|178.22|175.72|178.23|175.73|178.23|175.73|178.19|175.69|11
1623081430000|2021-06-07 15:57:10|178.24|175.74|178.23|175.73|178.25|175.75|178.22|175.72|8
1623081440000|2021-06-07 15:57:20|178.24|175.74|178.28|175.78|178.28|175.78|178.24|175.74|5
1623081450000|2021-06-07 15:57:30|178.29|175.79|178.27|175.77|178.32|175.82|178.25|175.75|13
1623081460000|2021-06-07 15:57:40|178.26|175.76|178.27|175.77|178.29|175.79|178.26|175.76|10
1623081470000|2021-06-07 15:57:50|178.28|175.78|178.29|175.79|178.3|175.8|178.27|175.77|6
1623081480000|2021-06-07 15:58:00|178.3|175.8|178.32|175.82|178.33|175.83|178.3|175.8|7
1623081490000|2021-06-07 15:58:10|178.33|175.83|178.33|175.83|178.35|175.85|178.31|175.81|9
1623081500000|2021-06-07 15:58:20|178.34|175.84|178.38|175.88|178.43|175.93|178.34|175.84|15
1623081510000|2021-06-07 15:58:30|178.39|175.89|178.41|175.91|178.41|175.91|178.36|175.86|14
1623081520000|2021-06-07 15:58:40|178.43|175.93|178.43|175.93|178.43|175.93|178.42|175.92|5
1623081530000|2021-06-07 15:58:50|178.42|175.92|178.45|175.95|178.46|175.96|178.42|175.92|17
1623081540000|2021-06-07 15:59:00|178.46|175.96|178.44|175.94|178.47|175.97|178.43|175.93|12
1623081550000|2021-06-07 15:59:10|178.45|175.95|178.4|175.9|178.46|175.96|178.38|175.88|14
1623081560000|2021-06-07 15:59:20|178.41|175.91|178.43|175.93|178.43|175.93|178.41|175.91|11
1623081570000|2021-06-07 15:59:30|178.44|175.94|178.53|176.03|178.53|176.03|178.44|175.94|8
1623081580000|2021-06-07 15:59:40|178.52|176.02|178.54|176.04|178.54|176.04|178.51|176.01|9
1623081590000|2021-06-07 15:59:50|178.55|176.05|178.61|176.11|178.61|176.11|178.55|176.05|13
1623081600000|2021-06-07 16:00:00|178.6|176.1|178.56|176.06|178.62|176.12|178.56|176.06|17
1623081610000|2021-06-07 16:00:10|178.57|176.07|178.48|175.98|178.59|176.09|178.47|175.97|22
1623081620000|2021-06-07 16:00:20|178.47|175.97|178.47|175.97|178.48|175.98|178.46|175.96|13
1623081630000|2021-06-07 16:00:30|178.48|175.98|178.44|175.94|178.54|176.04|178.4|175.9|21
1623081640000|2021-06-07 16:00:40|178.43|175.93|178.44|175.94|178.44|175.94|178.39|175.89|16
1623081650000|2021-06-07 16:00:50|178.43|175.93|178.46|175.96|178.46|175.96|178.43|175.93|6
1623081660000|2021-06-07 16:01:00|178.43|175.93|178.35|175.85|178.44|175.94|178.35|175.85|13
1623081670000|2021-06-07 16:01:10|178.34|175.84|178.34|175.84|178.35|175.85|178.33|175.83|5
1623081680000|2021-06-07 16:01:20|178.32|175.82|178.16|175.66|178.33|175.83|178.13|175.63|25
1623081690000|2021-06-07 16:01:30|178.15|175.65|178.18|175.68|178.19|175.69|178.15|175.65|14
1623081700000|2021-06-07 16:01:40|178.19|175.69|177.92|175.42|178.19|175.69|177.92|175.42|20
1623081710000|2021-06-07 16:01:50|177.86|175.36|177.75|175.25|177.86|175.36|177.67|175.17|20
1623081720000|2021-06-07 16:02:00|177.71|175.21|177.56|175.06|177.76|175.26|177.56|175.06|28
1623081730000|2021-06-07 16:02:10|177.57|175.07|177.65|175.15|177.65|175.15|177.56|175.06|13
1623081740000|2021-06-07 16:02:20|177.66|175.16|177.66|175.16|177.7|175.2|177.63|175.13|18
1623081750000|2021-06-07 16:02:30|177.65|175.15|177.71|175.21|177.71|175.21|177.65|175.15|18
1623081760000|2021-06-07 16:02:40|177.7|175.2|177.7|175.2|177.72|175.22|177.68|175.18|19
1623081770000|2021-06-07 16:02:50|177.71|175.21|177.68|175.18|177.71|175.21|177.67|175.17|7
1623081780000|2021-06-07 16:03:00|177.69|175.19|177.79|175.29|177.82|175.32|177.69|175.19|17
1623081790000|2021-06-07 16:03:10|177.78|175.28|177.8|175.3|177.82|175.32|177.77|175.27|17
1623081800000|2021-06-07 16:03:20|177.77|175.27|177.92|175.42|177.92|175.42|177.76|175.26|18
1623081810000|2021-06-07 16:03:30|177.94|175.44|177.85|175.35|177.94|175.44|177.82|175.32|22
1623081820000|2021-06-07 16:03:40|177.84|175.34|177.87|175.37|177.89|175.39|177.84|175.34|16
1623081830000|2021-06-07 16:03:50|177.89|175.39|177.9|175.4|177.9|175.4|177.88|175.38|12
1623081840000|2021-06-07 16:04:00|177.89|175.39|177.92|175.42|177.93|175.43|177.88|175.38|16
1623081850000|2021-06-07 16:04:10|177.93|175.43|177.97|175.47|177.97|175.47|177.91|175.41|16
1623081860000|2021-06-07 16:04:20|177.96|175.46|177.95|175.45|177.96|175.46|177.95|175.45|10
1623081870000|2021-06-07 16:04:30|177.97|175.47|178.01|175.51|178.01|175.51|177.97|175.47|5
1623081880000|2021-06-07 16:04:40|178.02|175.52|178.03|175.53|178.03|175.53|177.99|175.49|11
1623081890000|2021-06-07 16:04:50|178.04|175.54|178.05|175.55|178.05|175.55|178.02|175.52|11
1623081900000|2021-06-07 16:05:00|178.04|175.54|178.04|175.54|178.04|175.54|178.03|175.53|5
1623081910000|2021-06-07 16:05:10|178.03|175.53|178.14|175.64|178.17|175.67|178.03|175.53|18
1623081920000|2021-06-07 16:05:20|178.16|175.66|178.19|175.69|178.19|175.69|178.16|175.66|15
1623081930000|2021-06-07 16:05:30|178.2|175.7|178.24|175.74|178.24|175.74|178.19|175.69|6
1623081940000|2021-06-07 16:05:40|178.25|175.75|178.26|175.76|178.27|175.77|178.24|175.74|8
1623081950000|2021-06-07 16:05:50|178.27|175.77|178.27|175.77|178.28|175.78|178.26|175.76|7
1623081960000|2021-06-07 16:06:00|178.26|175.76|178.16|175.66|178.29|175.79|178.16|175.66|18
1623081970000|2021-06-07 16:06:10|178.17|175.67|178.2|175.7|178.2|175.7|178.15|175.65|16
1623081980000|2021-06-07 16:06:20|178.21|175.71|178.12|175.62|178.21|175.71|178.12|175.62|14
1623081990000|2021-06-07 16:06:30|178.13|175.63|178.13|175.63|178.13|175.63|178.12|175.62|5
1623082000000|2021-06-07 16:06:40|178.12|175.62|178.08|175.58|178.15|175.65|178.07|175.57|14
1623082010000|2021-06-07 16:06:50|178.07|175.57|178.05|175.55|178.08|175.58|178|175.5|22
1623082020000|2021-06-07 16:07:00|178.06|175.56|178.04|175.54|178.08|175.58|178.02|175.52|19
1623082030000|2021-06-07 16:07:10|178.03|175.53|178.07|175.57|178.09|175.59|178.02|175.52|15
1623082040000|2021-06-07 16:07:20|178.08|175.58|178.14|175.64|178.15|175.65|178.07|175.57|15
1623082050000|2021-06-07 16:07:30|178.15|175.65|178.2|175.7|178.2|175.7|178.14|175.64|12
1623082060000|2021-06-07 16:07:40|178.19|175.69|178.22|175.72|178.25|175.75|178.19|175.69|13
1623082070000|2021-06-07 16:07:50|178.21|175.71|178.22|175.72|178.22|175.72|178.18|175.68|7
1623082080000|2021-06-07 16:08:00|178.24|175.74|178.29|175.79|178.29|175.79|178.24|175.74|11
1623082090000|2021-06-07 16:08:10|178.3|175.8|178.38|175.88|178.4|175.9|178.29|175.79|22
1623082100000|2021-06-07 16:08:20|178.39|175.89|178.38|175.88|178.42|175.92|178.38|175.88|11
1623082110000|2021-06-07 16:08:30|178.39|175.89|178.39|175.89|178.42|175.92|178.37|175.87|16
1623082120000|2021-06-07 16:08:40|178.37|175.87|178.39|175.89|178.42|175.92|178.36|175.86|15
1623082130000|2021-06-07 16:08:50|178.42|175.92|178.47|175.97|178.5|176|178.42|175.92|15
1623082140000|2021-06-07 16:09:00|178.48|175.98|178.48|175.98|178.53|176.03|178.48|175.98|11
1623082150000|2021-06-07 16:09:10|178.49|175.99|178.51|176.01|178.51|176.01|178.47|175.97|16
1623082160000|2021-06-07 16:09:20|178.49|175.99|178.51|176.01|178.52|176.02|178.49|175.99|10
1623082170000|2021-06-07 16:09:30|178.52|176.02|178.51|176.01|178.55|176.05|178.47|175.97|16
1623082180000|2021-06-07 16:09:40|178.49|175.99|178.5|176|178.52|176.02|178.49|175.99|7
1623082190000|2021-06-07 16:09:50|178.48|175.98|178.52|176.02|178.52|176.02|178.48|175.98|8
1623082200000|2021-06-07 16:10:00|178.53|176.03|178.48|175.98|178.53|176.03|178.47|175.97|17
1623082210000|2021-06-07 16:10:10|178.49|175.99|178.42|175.92|178.5|176|178.32|175.82|19
1623082220000|2021-06-07 16:10:20|178.41|175.91|178.41|175.91|178.43|175.93|178.41|175.91|4
1623082230000|2021-06-07 16:10:30|178.42|175.92|178.43|175.93|178.43|175.93|178.42|175.92|4
1623082240000|2021-06-07 16:10:40|178.42|175.92|178.43|175.93|178.43|175.93|178.42|175.92|4
1623082250000|2021-06-07 16:10:50|178.42|175.92|178.42|175.92|178.43|175.93|178.42|175.92|5
1623082260000|2021-06-07 16:11:00|178.44|175.94|178.44|175.94|178.44|175.94|178.43|175.93|5
1623082270000|2021-06-07 16:11:10|178.43|175.93|178.4|175.9|178.44|175.94|178.4|175.9|5
1623082280000|2021-06-07 16:11:20|178.38|175.88|178.29|175.79|178.38|175.88|178.29|175.79|3
1623082290000|2021-06-07 16:11:30|178.3|175.8|178.3|175.8|178.32|175.82|178.28|175.78|4
1623082300000|2021-06-07 16:11:40|178.28|175.78|178.2|175.7|178.28|175.78|178.2|175.7|4
1623082310000|2021-06-07 16:11:50|178.18|175.68|178.19|175.69|178.19|175.69|178.17|175.67|4
1623082320000|2021-06-07 16:12:00|178.18|175.68|178.14|175.64|178.23|175.73|178.13|175.63|11
1623082330000|2021-06-07 16:12:10|178.13|175.63|178.14|175.64|178.14|175.64|178.08|175.58|12
1623082340000|2021-06-07 16:12:20|178.13|175.63|178.09|175.59|178.14|175.64|178.07|175.57|11
1623082350000|2021-06-07 16:12:30|178.1|175.6|178.05|175.55|178.1|175.6|178.05|175.55|13
1623082360000|2021-06-07 16:12:40|178.06|175.56|178.06|175.56|178.06|175.56|178.04|175.54|8
1623082370000|2021-06-07 16:12:50|178.05|175.55|178.04|175.54|178.05|175.55|178.04|175.54|2
1623082380000|2021-06-07 16:13:00|178.02|175.52|177.94|175.44|178.02|175.52|177.91|175.41|15
1623082390000|2021-06-07 16:13:10|177.93|175.43|177.94|175.44|177.97|175.47|177.92|175.42|19
1623082400000|2021-06-07 16:13:20|177.93|175.43|177.97|175.47|177.98|175.48|177.93|175.43|20
1623082410000|2021-06-07 16:13:30|177.96|175.46|177.94|175.44|177.97|175.47|177.93|175.43|18
1623082420000|2021-06-07 16:13:40|177.95|175.45|177.85|175.35|177.95|175.45|177.85|175.35|18
1623082430000|2021-06-07 16:13:50|177.86|175.36|177.86|175.36|177.87|175.37|177.85|175.35|21
1623082440000|2021-06-07 16:14:00|177.87|175.37|177.79|175.29|177.87|175.37|177.79|175.29|19
1623082450000|2021-06-07 16:14:10|177.78|175.28|177.72|175.22|177.79|175.29|177.72|175.22|9
1623082460000|2021-06-07 16:14:20|177.73|175.23|177.69|175.19|177.73|175.23|177.69|175.19|13
1623082470000|2021-06-07 16:14:30|177.7|175.2|177.68|175.18|177.71|175.21|177.66|175.16|12
1623082480000|2021-06-07 16:14:40|177.67|175.17|177.66|175.16|177.67|175.17|177.65|175.15|10
1623082490000|2021-06-07 16:14:50|177.65|175.15|177.66|175.16|177.66|175.16|177.65|175.15|6
1623082500000|2021-06-07 16:15:00|177.65|175.15|177.61|175.11|177.66|175.16|177.52|175.02|22
1623082510000|2021-06-07 16:15:10|177.63|175.13|177.72|175.22|177.74|175.24|177.61|175.11|20
1623082520000|2021-06-07 16:15:20|177.74|175.24|177.84|175.34|177.86|175.36|177.72|175.22|19
1623082530000|2021-06-07 16:15:30|177.86|175.36|177.89|175.39|177.89|175.39|177.84|175.34|9
1623082540000|2021-06-07 16:15:40|177.88|175.38|177.83|175.33|177.89|175.39|177.81|175.31|18
1623082550000|2021-06-07 16:15:50|177.85|175.35|177.89|175.39|177.89|175.39|177.85|175.35|8
1623082560000|2021-06-07 16:16:00|177.88|175.38|177.88|175.38|177.89|175.39|177.88|175.38|5
1623082570000|2021-06-07 16:16:10|177.89|175.39|177.98|175.48|178.01|175.51|177.88|175.38|12
1623082580000|2021-06-07 16:16:20|177.99|175.49|177.97|175.47|177.99|175.49|177.97|175.47|11
1623082590000|2021-06-07 16:16:30|177.96|175.46|177.98|175.48|177.98|175.48|177.96|175.46|11
1623082600000|2021-06-07 16:16:40|177.96|175.46|177.98|175.48|178.02|175.52|177.96|175.46|15
1623082610000|2021-06-07 16:16:50|177.99|175.49|177.97|175.47|177.99|175.49|177.97|175.47|7
1623082620000|2021-06-07 16:17:00|178.01|175.51|178.09|175.59|178.1|175.6|178.01|175.51|19
1623082630000|2021-06-07 16:17:10|178.1|175.6|178.1|175.6|178.1|175.6|178.08|175.58|13
1623082640000|2021-06-07 16:17:20|178.09|175.59|178.08|175.58|178.09|175.59|178.04|175.54|16
1623082650000|2021-06-07 16:17:30|178.07|175.57|178.07|175.57|178.08|175.58|178.07|175.57|9
1623082660000|2021-06-07 16:17:40|178.06|175.56|177.93|175.43|178.06|175.56|177.92|175.42|16
1623082670000|2021-06-07 16:17:50|177.92|175.42|177.97|175.47|177.98|175.48|177.91|175.41|19
1623082680000|2021-06-07 16:18:00|177.96|175.46|177.96|175.46|177.97|175.47|177.93|175.43|12
1623082690000|2021-06-07 16:18:10|177.97|175.47|177.96|175.46|177.99|175.49|177.96|175.46|8
1623082700000|2021-06-07 16:18:20|177.97|175.47|177.92|175.42|177.97|175.47|177.91|175.41|12
1623082710000|2021-06-07 16:18:30|177.93|175.43|177.94|175.44|177.94|175.44|177.91|175.41|8
1623082720000|2021-06-07 16:18:40|177.93|175.43|177.93|175.43|177.93|175.43|177.92|175.42|5
1623082730000|2021-06-07 16:18:50|177.92|175.42|177.92|175.42|177.93|175.43|177.9|175.4|18
1623082740000|2021-06-07 16:19:00|177.91|175.41|177.9|175.4|177.92|175.42|177.88|175.38|12
1623082750000|2021-06-07 16:19:10|177.91|175.41|177.94|175.44|177.94|175.44|177.91|175.41|12
1623082760000|2021-06-07 16:19:20|177.92|175.42|177.98|175.48|178.02|175.52|177.92|175.42|16
1623082770000|2021-06-07 16:19:30|177.97|175.47|177.98|175.48|177.98|175.48|177.96|175.46|13
1623082780000|2021-06-07 16:19:40|177.97|175.47|177.87|175.37|177.99|175.49|177.87|175.37|19
1623082790000|2021-06-07 16:19:50|177.88|175.38|177.78|175.28|177.9|175.4|177.76|175.26|22
1623082800000|2021-06-07 16:20:00|177.77|175.27|177.77|175.27|177.81|175.31|177.76|175.26|12
1623082810000|2021-06-07 16:20:10|177.79|175.29|177.75|175.25|177.79|175.29|177.75|175.25|11
1623082820000|2021-06-07 16:20:20|177.76|175.26|177.76|175.26|177.76|175.26|177.75|175.25|7
1623082830000|2021-06-07 16:20:30|177.75|175.25|177.59|175.09|177.76|175.26|177.51|175.01|25
1623082840000|2021-06-07 16:20:40|177.61|175.11|177.72|175.22|177.72|175.22|177.6|175.1|25
1623082850000|2021-06-07 16:20:50|177.71|175.21|177.71|175.21|177.72|175.22|177.67|175.17|12
1623082860000|2021-06-07 16:21:00|177.7|175.2|177.67|175.17|177.71|175.21|177.66|175.16|14
1623082870000|2021-06-07 16:21:10|177.68|175.18|177.61|175.11|177.71|175.21|177.59|175.09|22
1623082880000|2021-06-07 16:21:20|177.6|175.1|177.57|175.07|177.6|175.1|177.57|175.07|12
1623082890000|2021-06-07 16:21:30|177.56|175.06|177.57|175.07|177.57|175.07|177.54|175.04|13
1623082900000|2021-06-07 16:21:40|177.56|175.06|177.62|175.12|177.64|175.14|177.56|175.06|15
1623082910000|2021-06-07 16:21:50|177.63|175.13|177.62|175.12|177.63|175.13|177.61|175.11|19
1623082920000|2021-06-07 16:22:00|177.63|175.13|177.62|175.12|177.66|175.16|177.61|175.11|13
1623082930000|2021-06-07 16:22:10|177.63|175.13|177.62|175.12|177.63|175.13|177.61|175.11|11
1623082940000|2021-06-07 16:22:20|177.61|175.11|177.62|175.12|177.64|175.14|177.61|175.11|11
1623082950000|2021-06-07 16:22:30|177.61|175.11|177.65|175.15|177.65|175.15|177.61|175.11|8
1623082960000|2021-06-07 16:22:40|177.64|175.14|177.66|175.16|177.67|175.17|177.63|175.13|4
1623082970000|2021-06-07 16:22:50|177.65|175.15|177.67|175.17|177.68|175.18|177.63|175.13|14
1623082980000|2021-06-07 16:23:00|177.66|175.16|177.67|175.17|177.68|175.18|177.66|175.16|6
1623082990000|2021-06-07 16:23:10|177.68|175.18|177.7|175.2|177.7|175.2|177.68|175.18|3
1623083000000|2021-06-07 16:23:20|177.71|175.21|177.71|175.21|177.71|175.21|177.7|175.2|5
1623083010000|2021-06-07 16:23:30|177.72|175.22|177.75|175.25|177.75|175.25|177.71|175.21|6
1623083020000|2021-06-07 16:23:40|177.74|175.24|177.75|175.25|177.76|175.26|177.74|175.24|6
1623083030000|2021-06-07 16:23:50|177.76|175.26|177.75|175.25|177.78|175.28|177.74|175.24|9
1623083040000|2021-06-07 16:24:00|177.74|175.24|177.65|175.15|177.8|175.3|177.57|175.07|17
1623083050000|2021-06-07 16:24:10|177.64|175.14|177.66|175.16|177.66|175.16|177.64|175.14|10
1623083060000|2021-06-07 16:24:20|177.65|175.15|177.7|175.2|177.73|175.23|177.65|175.15|9
1623083070000|2021-06-07 16:24:30|177.71|175.21|177.72|175.22|177.72|175.22|177.71|175.21|6
1623083080000|2021-06-07 16:24:40|177.73|175.23|177.76|175.26|177.76|175.26|177.73|175.23|3
1623083090000|2021-06-07 16:24:50|177.75|175.25|177.74|175.24|177.75|175.25|177.73|175.23|12
1623083100000|2021-06-07 16:25:00|177.73|175.23|177.63|175.13|177.73|175.23|177.59|175.09|23
1623083110000|2021-06-07 16:25:10|177.62|175.12|177.55|175.05|177.64|175.14|177.55|175.05|18
1623083120000|2021-06-07 16:25:20|177.54|175.04|177.52|175.02|177.54|175.04|177.52|175.02|16
1623083130000|2021-06-07 16:25:30|177.51|175.01|177.51|175.01|177.52|175.02|177.51|175.01|7
1623083140000|2021-06-07 16:25:40|177.52|175.02|177.27|174.77|177.52|175.02|177.27|174.77|18
1623083150000|2021-06-07 16:25:50|177.26|174.76|177.24|174.74|177.29|174.79|177.19|174.69|25
1623083160000|2021-06-07 16:26:00|177.2|174.7|176.87|174.37|177.32|174.82|176.87|174.37|22
1623083170000|2021-06-07 16:26:10|176.9|174.4|176.94|174.44|176.94|174.44|176.86|174.36|22
1623083180000|2021-06-07 16:26:20|176.93|174.43|176.81|174.31|176.94|174.44|176.8|174.3|28
1623083190000|2021-06-07 16:26:30|176.82|174.32|176.79|174.29|176.89|174.39|176.75|174.25|20
1623083200000|2021-06-07 16:26:40|176.75|174.25|176.79|174.29|176.79|174.29|176.68|174.18|22
1623083210000|2021-06-07 16:26:50|176.81|174.31|176.9|174.4|176.9|174.4|176.81|174.31|25
1623083220000|2021-06-07 16:27:00|176.88|174.38|176.87|174.37|176.9|174.4|176.81|174.31|25
1623083230000|2021-06-07 16:27:10|176.86|174.36|176.89|174.39|176.9|174.4|176.81|174.31|14
1623083240000|2021-06-07 16:27:20|176.91|174.41|177|174.5|177|174.5|176.91|174.41|8
1623083250000|2021-06-07 16:27:30|177.01|174.51|176.94|174.44|177.01|174.51|176.93|174.43|25
1623083260000|2021-06-07 16:27:40|176.95|174.45|176.96|174.46|176.96|174.46|176.94|174.44|4
1623083270000|2021-06-07 16:27:50|176.97|174.47|176.94|174.44|176.98|174.48|176.94|174.44|6
1623083280000|2021-06-07 16:28:00|176.96|174.46|176.82|174.32|176.96|174.46|176.82|174.32|9
1623083290000|2021-06-07 16:28:10|176.8|174.3|176.7|174.2|176.8|174.3|176.7|174.2|11
1623083300000|2021-06-07 16:28:20|176.71|174.21|176.75|174.25|176.78|174.28|176.69|174.19|14
1623083310000|2021-06-07 16:28:30|176.74|174.24|176.83|174.33|176.84|174.34|176.72|174.22|16
1623083320000|2021-06-07 16:28:40|176.84|174.34|176.97|174.47|176.98|174.48|176.84|174.34|10
1623083330000|2021-06-07 16:28:50|176.96|174.46|176.86|174.36|176.96|174.46|176.85|174.35|15
1623083340000|2021-06-07 16:29:00|176.85|174.35|176.82|174.32|176.85|174.35|176.82|174.32|3
1623083350000|2021-06-07 16:29:10|176.83|174.33|176.74|174.24|176.83|174.33|176.73|174.23|8
1623083360000|2021-06-07 16:29:20|176.73|174.23|176.63|174.13|176.75|174.25|176.63|174.13|14
1623083370000|2021-06-07 16:29:30|176.65|174.15|176.72|174.22|176.72|174.22|176.65|174.15|9
1623083380000|2021-06-07 16:29:40|176.76|174.26|176.79|174.29|176.79|174.29|176.71|174.21|13
1623083390000|2021-06-07 16:29:50|176.77|174.27|176.71|174.21|176.77|174.27|176.65|174.15|17
1623083400000|2021-06-07 16:30:00|176.72|174.22|176.64|174.14|176.73|174.23|176.64|174.14|15
1623083410000|2021-06-07 16:30:10|176.66|174.16|176.65|174.15|176.7|174.2|176.59|174.09|15
1623083420000|2021-06-07 16:30:20|176.63|174.13|176.6|174.1|176.71|174.21|176.59|174.09|17
1623083430000|2021-06-07 16:30:30|176.59|174.09|176.6|174.1|176.6|174.1|176.57|174.07|14
1623083440000|2021-06-07 16:30:40|176.59|174.09|176.64|174.14|176.64|174.14|176.59|174.09|9
1623083450000|2021-06-07 16:30:50|176.65|174.15|176.62|174.12|176.65|174.15|176.6|174.1|7
1623083460000|2021-06-07 16:31:00|176.64|174.14|176.69|174.19|176.69|174.19|176.64|174.14|4
1623083470000|2021-06-07 16:31:10|176.7|174.2|176.77|174.27|176.79|174.29|176.7|174.2|10
1623083480000|2021-06-07 16:31:20|176.79|174.29|176.87|174.37|176.87|174.37|176.79|174.29|8
1623083490000|2021-06-07 16:31:30|176.94|174.44|176.91|174.41|176.94|174.44|176.9|174.4|8
1623083500000|2021-06-07 16:31:40|176.92|174.42|176.93|174.43|176.93|174.43|176.9|174.4|10
1623083510000|2021-06-07 16:31:50|176.94|174.44|176.91|174.41|176.96|174.46|176.91|174.41|6
1623083520000|2021-06-07 16:32:00|176.9|174.4|176.96|174.46|176.97|174.47|176.9|174.4|7
1623083530000|2021-06-07 16:32:10|176.95|174.45|176.94|174.44|176.95|174.45|176.91|174.41|10
1623083540000|2021-06-07 16:32:20|176.95|174.45|176.97|174.47|176.97|174.47|176.93|174.43|8
1623083550000|2021-06-07 16:32:30|176.93|174.43|177.05|174.55|177.06|174.56|176.93|174.43|12
1623083560000|2021-06-07 16:32:40|177.06|174.56|177.07|174.57|177.07|174.57|177.05|174.55|6
1623083570000|2021-06-07 16:32:50|177.08|174.58|177.07|174.57|177.08|174.58|177.06|174.56|8
1623083580000|2021-06-07 16:33:00|177.08|174.58|177.07|174.57|177.08|174.58|177.07|174.57|4
1623083590000|2021-06-07 16:33:10|177.08|174.58|177.04|174.54|177.08|174.58|177.04|174.54|9
1623083600000|2021-06-07 16:33:20|177.03|174.53|177|174.5|177.04|174.54|176.99|174.49|18
1623083610000|2021-06-07 16:33:30|176.98|174.48|177.07|174.57|177.07|174.57|176.98|174.48|13
1623083620000|2021-06-07 16:33:40|177.08|174.58|177.14|174.64|177.2|174.7|177.07|174.57|8
1623083630000|2021-06-07 16:33:50|177.13|174.63|177.13|174.63|177.16|174.66|177.12|174.62|18
1623083640000|2021-06-07 16:34:00|177.17|174.67|177.17|174.67|177.18|174.68|177.11|174.61|17
1623083650000|2021-06-07 16:34:10|177.14|174.64|177.18|174.68|177.18|174.68|177.13|174.63|15
1623083660000|2021-06-07 16:34:20|177.17|174.67|177.13|174.63|177.19|174.69|177.13|174.63|15
1623083670000|2021-06-07 16:34:30|177.15|174.65|177.16|174.66|177.16|174.66|177.12|174.62|11
1623083680000|2021-06-07 16:34:40|177.17|174.67|177.18|174.68|177.2|174.7|177.15|174.65|9
1623083690000|2021-06-07 16:34:50|177.17|174.67|177.22|174.72|177.22|174.72|177.16|174.66|7
1623083700000|2021-06-07 16:35:00|177.21|174.71|177.19|174.69|177.22|174.72|177.19|174.69|13
1623083710000|2021-06-07 16:35:10|177.2|174.7|177.2|174.7|177.22|174.72|177.18|174.68|16
1623083720000|2021-06-07 16:35:20|177.21|174.71|177.21|174.71|177.22|174.72|177.2|174.7|7
1623083730000|2021-06-07 16:35:30|177.2|174.7|177.23|174.73|177.23|174.73|177.2|174.7|6
1623083740000|2021-06-07 16:35:40|177.22|174.72|177.29|174.79|177.29|174.79|177.22|174.72|13
1623083750000|2021-06-07 16:35:50|177.27|174.77|177.34|174.84|177.34|174.84|177.24|174.74|18
1623083760000|2021-06-07 16:36:00|177.33|174.83|177.26|174.76|177.34|174.84|177.26|174.76|15
1623083770000|2021-06-07 16:36:10|177.25|174.75|177.25|174.75|177.27|174.77|177.25|174.75|5
1623083780000|2021-06-07 16:36:20|177.26|174.76|177.24|174.74|177.26|174.76|177.22|174.72|6
1623083790000|2021-06-07 16:36:30|177.26|174.76|177.25|174.75|177.28|174.78|177.24|174.74|6
1623083800000|2021-06-07 16:36:40|177.28|174.78|177.29|174.79|177.29|174.79|177.24|174.74|11
1623083810000|2021-06-07 16:36:50|177.26|174.76|177.26|174.76|177.32|174.82|177.26|174.76|12
1623083820000|2021-06-07 16:37:00|177.28|174.78|177.3|174.8|177.34|174.84|177.25|174.75|10
1623083830000|2021-06-07 16:37:10|177.32|174.82|177.33|174.83|177.33|174.83|177.32|174.82|6
1623083840000|2021-06-07 16:37:20|177.27|174.77|177.24|174.74|177.38|174.88|177.24|174.74|16
1623083850000|2021-06-07 16:37:30|177.23|174.73|177.19|174.69|177.26|174.76|177.17|174.67|15
1623083860000|2021-06-07 16:37:40|177.16|174.66|177.15|174.65|177.18|174.68|177.11|174.61|16
1623083870000|2021-06-07 16:37:50|177.13|174.63|177|174.5|177.13|174.63|176.96|174.46|14
1623083880000|2021-06-07 16:38:00|176.97|174.47|176.98|174.48|177.02|174.52|176.92|174.42|18
1623083890000|2021-06-07 16:38:10|176.99|174.49|177.1|174.6|177.1|174.6|176.97|174.47|23
1623083900000|2021-06-07 16:38:20|177.12|174.62|177.11|174.61|177.12|174.62|177.08|174.58|16
1623083910000|2021-06-07 16:38:30|177.09|174.59|177.12|174.62|177.14|174.64|177.09|174.59|19
1623083920000|2021-06-07 16:38:40|177.11|174.61|177.11|174.61|177.13|174.63|177.1|174.6|10
1623083930000|2021-06-07 16:38:50|177.12|174.62|177.11|174.61|177.12|174.62|177.07|174.57|15
1623083940000|2021-06-07 16:39:00|177.12|174.62|177.14|174.64|177.15|174.65|177.12|174.62|17
1623083950000|2021-06-07 16:39:10|177.13|174.63|177.12|174.62|177.17|174.67|177.09|174.59|10
1623083960000|2021-06-07 16:39:20|177.13|174.63|177.13|174.63|177.13|174.63|177.11|174.61|8
1623083970000|2021-06-07 16:39:30|177.11|174.61|177.08|174.58|177.11|174.61|177.08|174.58|7
1623083980000|2021-06-07 16:39:40|177.07|174.57|177.12|174.62|177.12|174.62|177.07|174.57|8
1623083990000|2021-06-07 16:39:50|177.11|174.61|177.1|174.6|177.12|174.62|177.08|174.58|10
1623084000000|2021-06-07 16:40:00|177.09|174.59|177.06|174.56|177.09|174.59|177.05|174.55|13
1623084010000|2021-06-07 16:40:10|177.04|174.54|177.04|174.54|177.06|174.56|177.04|174.54|6
1623084020000|2021-06-07 16:40:20|177.05|174.55|177.06|174.56|177.06|174.56|177.04|174.54|4
1623084030000|2021-06-07 16:40:30|177.07|174.57|177.07|174.57|177.07|174.57|177.07|174.57|1
1623084040000|2021-06-07 16:40:40|177.05|174.55|177.06|174.56|177.06|174.56|177.05|174.55|4
1623084050000|2021-06-07 16:40:50|177.07|174.57|177.05|174.55|177.07|174.57|177.05|174.55|3
1623084060000|2021-06-07 16:41:00|177.04|174.54|176.87|174.37|177.04|174.54|176.87|174.37|11
1623084070000|2021-06-07 16:41:10|176.85|174.35|176.88|174.38|176.88|174.38|176.81|174.31|7
1623084080000|2021-06-07 16:41:20|176.85|174.35|176.84|174.34|176.85|174.35|176.84|174.34|6
1623084090000|2021-06-07 16:41:30|176.83|174.33|176.84|174.34|176.85|174.35|176.83|174.33|6
1623084100000|2021-06-07 16:41:40|176.83|174.33|176.85|174.35|176.86|174.36|176.83|174.33|5
1623084110000|2021-06-07 16:41:50|176.83|174.33|176.83|174.33|176.84|174.34|176.82|174.32|5
1623084120000|2021-06-07 16:42:00|176.82|174.32|176.75|174.25|176.82|174.32|176.75|174.25|7
1623084130000|2021-06-07 16:42:10|176.76|174.26|176.75|174.25|176.79|174.29|176.75|174.25|5
1623084140000|2021-06-07 16:42:20|176.76|174.26|176.77|174.27|176.77|174.27|176.75|174.25|5
1623084150000|2021-06-07 16:42:30|176.79|174.29|176.77|174.27|176.8|174.3|176.77|174.27|5
1623084160000|2021-06-07 16:42:40|176.76|174.26|176.76|174.26|176.76|174.26|176.76|174.26|1
1623084170000|2021-06-07 16:42:50|176.77|174.27|176.78|174.28|176.78|174.28|176.76|174.26|7
1623084180000|2021-06-07 16:43:00|176.77|174.27|176.92|174.42|176.92|174.42|176.77|174.27|16
1623084190000|2021-06-07 16:43:10|176.91|174.41|176.89|174.39|176.91|174.41|176.89|174.39|5
1623084200000|2021-06-07 16:43:20|176.9|174.4|176.97|174.47|176.98|174.48|176.9|174.4|13
1623084210000|2021-06-07 16:43:30|176.99|174.49|177.02|174.52|177.02|174.52|176.99|174.49|5
1623084220000|2021-06-07 16:43:40|177.01|174.51|176.99|174.49|177.04|174.54|176.97|174.47|9
1623084230000|2021-06-07 16:43:50|176.98|174.48|177.02|174.52|177.02|174.52|176.98|174.48|8
1623084240000|2021-06-07 16:44:00|177.01|174.51|176.96|174.46|177.03|174.53|176.96|174.46|8
1623084250000|2021-06-07 16:44:10|176.94|174.44|176.95|174.45|176.95|174.45|176.94|174.44|4
1623084260000|2021-06-07 16:44:20|176.94|174.44|176.94|174.44|176.96|174.46|176.94|174.44|4
1623084270000|2021-06-07 16:44:30|176.95|174.45|176.95|174.45|176.96|174.46|176.95|174.45|7
1623084280000|2021-06-07 16:44:40|176.97|174.47|176.97|174.47|176.97|174.47|176.96|174.46|5
1623084290000|2021-06-07 16:44:50|176.96|174.46|176.97|174.47|176.97|174.47|176.96|174.46|2
1623084300000|2021-06-07 16:45:00|176.99|174.49|176.9|174.4|176.99|174.49|176.89|174.39|6
1623084310000|2021-06-07 16:45:10|176.91|174.41|176.9|174.4|176.91|174.41|176.9|174.4|2
1623084320000|2021-06-07 16:45:20|176.91|174.41|176.93|174.43|176.95|174.45|176.91|174.41|7
1623084330000|2021-06-07 16:45:30|176.92|174.42|176.91|174.41|176.92|174.42|176.91|174.41|6
1623084340000|2021-06-07 16:45:40|176.9|174.4|176.87|174.37|176.9|174.4|176.86|174.36|10
1623084350000|2021-06-07 16:45:50|176.84|174.34|176.78|174.28|176.87|174.37|176.78|174.28|8
1623084360000|2021-06-07 16:46:00|176.79|174.29|176.94|174.44|176.94|174.44|176.78|174.28|13
1623084370000|2021-06-07 16:46:10|176.95|174.45|176.94|174.44|176.95|174.45|176.91|174.41|5
1623084380000|2021-06-07 16:46:20|176.95|174.45|176.96|174.46|176.97|174.47|176.94|174.44|9
1623084390000|2021-06-07 16:46:30|176.97|174.47|176.97|174.47|176.97|174.47|176.96|174.46|7
1623084400000|2021-06-07 16:46:40|176.96|174.46|176.98|174.48|176.98|174.48|176.96|174.46|5
1623084410000|2021-06-07 16:46:50|176.99|174.49|177.06|174.56|177.09|174.59|176.99|174.49|16
1623084420000|2021-06-07 16:47:00|177.03|174.53|177.07|174.57|177.07|174.57|177.01|174.51|11
1623084430000|2021-06-07 16:47:10|177.08|174.58|177.09|174.59|177.09|174.59|177.08|174.58|2
1623084450000|2021-06-07 16:47:30|177.1|174.6|177.12|174.62|177.12|174.62|177.1|174.6|4
1623084460000|2021-06-07 16:47:40|177.13|174.63|177.14|174.64|177.14|174.64|177.13|174.63|6
1623084470000|2021-06-07 16:47:50|177.12|174.62|177.13|174.63|177.14|174.64|177.1|174.6|6
1623084480000|2021-06-07 16:48:00|177.12|174.62|177|174.5|177.12|174.62|176.98|174.48|16
1623084490000|2021-06-07 16:48:10|176.99|174.49|177|174.5|177.01|174.51|176.98|174.48|15
1623084500000|2021-06-07 16:48:20|177.02|174.52|177.04|174.54|177.08|174.58|177.02|174.52|16
1623084510000|2021-06-07 16:48:30|177.05|174.55|177.04|174.54|177.06|174.56|177.04|174.54|6
1623084520000|2021-06-07 16:48:40|177.1|174.6|177.1|174.6|177.1|174.6|177.08|174.58|9
1623084530000|2021-06-07 16:48:50|177.11|174.61|177.11|174.61|177.11|174.61|177.08|174.58|7
1623084540000|2021-06-07 16:49:00|177.1|174.6|177.04|174.54|177.11|174.61|177.02|174.52|17
1623084550000|2021-06-07 16:49:10|177.03|174.53|176.95|174.45|177.04|174.54|176.94|174.44|8
1623084560000|2021-06-07 16:49:20|176.96|174.46|176.95|174.45|176.96|174.46|176.95|174.45|6
1623084570000|2021-06-07 16:49:30|176.96|174.46|176.98|174.48|176.98|174.48|176.95|174.45|7
1623084580000|2021-06-07 16:49:40|176.97|174.47|177.04|174.54|177.05|174.55|176.97|174.47|10
1623084590000|2021-06-07 16:49:50|177.03|174.53|177.05|174.55|177.05|174.55|177.03|174.53|9
1623084600000|2021-06-07 16:50:00|177.04|174.54|177.05|174.55|177.06|174.56|177.04|174.54|7
1623084610000|2021-06-07 16:50:10|177.04|174.54|177.02|174.52|177.06|174.56|177.01|174.51|11
1623084620000|2021-06-07 16:50:20|177.03|174.53|177.02|174.52|177.03|174.53|177|174.5|13
1623084630000|2021-06-07 16:50:30|177|174.5|177|174.5|177.02|174.52|177|174.5|9
1623084640000|2021-06-07 16:50:40|177.01|174.51|177.03|174.53|177.03|174.53|177|174.5|9
1623084650000|2021-06-07 16:50:50|177.02|174.52|177.01|174.51|177.02|174.52|177.01|174.51|2
1623084660000|2021-06-07 16:51:00|177|174.5|176.82|174.32|177|174.5|176.82|174.32|14
1623084670000|2021-06-07 16:51:10|176.81|174.31|176.79|174.29|176.83|174.33|176.79|174.29|9
1623084680000|2021-06-07 16:51:20|176.78|174.28|176.8|174.3|176.82|174.32|176.77|174.27|11
1623084690000|2021-06-07 16:51:30|176.81|174.31|176.81|174.31|176.82|174.32|176.8|174.3|13
1623084700000|2021-06-07 16:51:40|176.8|174.3|176.79|174.29|176.8|174.3|176.79|174.29|12
1623084710000|2021-06-07 16:51:50|176.8|174.3|176.8|174.3|176.8|174.3|176.79|174.29|13
1623084720000|2021-06-07 16:52:00|176.81|174.31|176.78|174.28|176.81|174.31|176.78|174.28|9
1623084730000|2021-06-07 16:52:10|176.76|174.26|176.86|174.36|176.87|174.37|176.76|174.26|26
1623084740000|2021-06-07 16:52:20|176.85|174.35|176.86|174.36|176.87|174.37|176.82|174.32|21
1623084750000|2021-06-07 16:52:30|176.85|174.35|176.85|174.35|176.86|174.36|176.84|174.34|11
1623084760000|2021-06-07 16:52:40|176.86|174.36|176.85|174.35|176.86|174.36|176.84|174.34|4
1623084770000|2021-06-07 16:52:50|176.86|174.36|176.85|174.35|176.86|174.36|176.84|174.34|8
1623084780000|2021-06-07 16:53:00|176.84|174.34|176.82|174.32|176.86|174.36|176.79|174.29|15
1623084790000|2021-06-07 16:53:10|176.83|174.33|176.82|174.32|176.83|174.33|176.82|174.32|6
1623084800000|2021-06-07 16:53:20|176.81|174.31|176.84|174.34|176.84|174.34|176.81|174.31|3
1623084820000|2021-06-07 16:53:40|176.85|174.35|176.89|174.39|176.92|174.42|176.84|174.34|12
1623084830000|2021-06-07 16:53:50|176.9|174.4|176.9|174.4|176.9|174.4|176.89|174.39|9
1623084840000|2021-06-07 16:54:00|176.93|174.43|176.94|174.44|176.95|174.45|176.91|174.41|18
1623084850000|2021-06-07 16:54:10|176.93|174.43|176.93|174.43|176.94|174.44|176.91|174.41|17
1623084860000|2021-06-07 16:54:20|176.92|174.42|176.91|174.41|176.93|174.43|176.91|174.41|13
1623084870000|2021-06-07 16:54:30|176.93|174.43|176.88|174.38|176.94|174.44|176.88|174.38|17
1623084880000|2021-06-07 16:54:40|176.89|174.39|176.89|174.39|176.9|174.4|176.87|174.37|17
1623084890000|2021-06-07 16:54:50|176.9|174.4|176.89|174.39|176.9|174.4|176.89|174.39|2
1623084900000|2021-06-07 16:55:00|176.86|174.36|176.81|174.31|176.86|174.36|176.8|174.3|11
1623084910000|2021-06-07 16:55:10|176.8|174.3|176.79|174.29|176.82|174.32|176.77|174.27|9
1623084920000|2021-06-07 16:55:20|176.78|174.28|176.79|174.29|176.79|174.29|176.78|174.28|2
1623084930000|2021-06-07 16:55:30|176.8|174.3|176.8|174.3|176.8|174.3|176.8|174.3|1
1623084940000|2021-06-07 16:55:40|176.82|174.32|176.82|174.32|176.82|174.32|176.8|174.3|7
1623084950000|2021-06-07 16:55:50|176.81|174.31|176.79|174.29|176.82|174.32|176.78|174.28|15
1623084960000|2021-06-07 16:56:00|176.8|174.3|176.79|174.29|176.81|174.31|176.79|174.29|4
1623084970000|2021-06-07 16:56:10|176.8|174.3|176.8|174.3|176.8|174.3|176.79|174.29|3
1623084980000|2021-06-07 16:56:20|176.81|174.31|176.79|174.29|176.81|174.31|176.79|174.29|7
1623084990000|2021-06-07 16:56:30|176.81|174.31|176.81|174.31|176.81|174.31|176.8|174.3|5
1623085000000|2021-06-07 16:56:40|176.8|174.3|176.8|174.3|176.81|174.31|176.79|174.29|7
1623085010000|2021-06-07 16:56:50|176.79|174.29|176.79|174.29|176.79|174.29|176.78|174.28|3
1623085020000|2021-06-07 16:57:00|176.78|174.28|176.85|174.35|176.85|174.35|176.76|174.26|13
1623085030000|2021-06-07 16:57:10|176.84|174.34|176.83|174.33|176.85|174.35|176.83|174.33|8
1623085040000|2021-06-07 16:57:20|176.82|174.32|176.82|174.32|176.83|174.33|176.81|174.31|8
1623085050000|2021-06-07 16:57:30|176.81|174.31|176.73|174.23|176.81|174.31|176.73|174.23|10
1623085060000|2021-06-07 16:57:40|176.74|174.24|176.76|174.26|176.76|174.26|176.73|174.23|10
1623085070000|2021-06-07 16:57:50|176.75|174.25|176.75|174.25|176.76|174.26|176.75|174.25|9
1623085080000|2021-06-07 16:58:00|176.76|174.26|176.77|174.27|176.81|174.31|176.76|174.26|16
1623085090000|2021-06-07 16:58:10|176.76|174.26|176.76|174.26|176.77|174.27|176.76|174.26|3
1623085100000|2021-06-07 16:58:20|176.77|174.27|176.76|174.26|176.77|174.27|176.72|174.22|13
1623085110000|2021-06-07 16:58:30|176.75|174.25|176.72|174.22|176.76|174.26|176.72|174.22|11
1623085120000|2021-06-07 16:58:40|176.73|174.23|176.73|174.23|176.73|174.23|176.73|174.23|1
1623085130000|2021-06-07 16:58:50|176.72|174.22|176.72|174.22|176.73|174.23|176.72|174.22|5
1623085140000|2021-06-07 16:59:00|176.73|174.23|176.73|174.23|176.74|174.24|176.72|174.22|8
1623085150000|2021-06-07 16:59:10|176.72|174.22|176.72|174.22|176.72|174.22|176.71|174.21|3
1623085160000|2021-06-07 16:59:20|176.7|174.2|176.68|174.18|176.7|174.2|176.66|174.16|5
1623085170000|2021-06-07 16:59:30|176.63|174.13|176.65|174.15|176.66|174.16|176.63|174.13|3
1623085180000|2021-06-07 16:59:40|176.66|174.16|176.69|174.19|176.69|174.19|176.64|174.14|18
1623085190000|2021-06-07 16:59:50|176.7|174.2|176.69|174.19|176.7|174.2|176.68|174.18|6
1623085200000|2021-06-07 17:00:00|176.68|174.18|176.31|173.81|176.68|174.18|176.28|173.78|30
1623085210000|2021-06-07 17:00:10|176.32|173.82|176.36|173.86|176.36|173.86|176.3|173.8|15
1623085220000|2021-06-07 17:00:20|176.35|173.85|176.33|173.83|176.35|173.85|176.32|173.82|6
1623085230000|2021-06-07 17:00:30|176.31|173.81|176.23|173.73|176.39|173.89|176.23|173.73|21
1623085240000|2021-06-07 17:00:40|176.16|173.66|176.21|173.71|176.24|173.74|176.14|173.64|21
1623085250000|2021-06-07 17:00:50|176.2|173.7|176.21|173.71|176.24|173.74|176.2|173.7|16
1623085260000|2021-06-07 17:01:00|176.2|173.7|176.22|173.72|176.24|173.74|176.2|173.7|21
1623085270000|2021-06-07 17:01:10|176.21|173.71|176.27|173.77|176.28|173.78|176.19|173.69|20
1623085280000|2021-06-07 17:01:20|176.26|173.76|176.23|173.73|176.27|173.77|176.23|173.73|12
1623085290000|2021-06-07 17:01:30|176.19|173.69|176.13|173.63|176.21|173.71|176.13|173.63|25
1623085300000|2021-06-07 17:01:40|176.12|173.62|176.06|173.56|176.12|173.62|176.05|173.55|17
1623085310000|2021-06-07 17:01:50|176.07|173.57|176.09|173.59|176.11|173.61|176.06|173.56|16
1623085320000|2021-06-07 17:02:00|176.08|173.58|175.87|173.37|176.08|173.58|175.87|173.37|23
1623085330000|2021-06-07 17:02:10|175.83|173.33|175.85|173.35|175.85|173.35|175.71|173.21|22
1623085340000|2021-06-07 17:02:20|175.83|173.33|176|173.5|176.01|173.51|175.83|173.33|27
1623085350000|2021-06-07 17:02:30|175.97|173.47|176.1|173.6|176.1|173.6|175.97|173.47|21
1623085360000|2021-06-07 17:02:40|176.07|173.57|176.09|173.59|176.1|173.6|176.05|173.55|11
1623085370000|2021-06-07 17:02:50|176.08|173.58|176.07|173.57|176.15|173.65|176.07|173.57|13
1623085380000|2021-06-07 17:03:00|176.08|173.58|176.12|173.62|176.13|173.63|176.08|173.58|12
1623085390000|2021-06-07 17:03:10|176.13|173.63|176.07|173.57|176.13|173.63|176.03|173.53|24
1623085400000|2021-06-07 17:03:20|176.06|173.56|175.9|173.4|176.1|173.6|175.86|173.36|29
1623085410000|2021-06-07 17:03:30|175.91|173.41|175.95|173.45|175.95|173.45|175.88|173.38|23
1623085420000|2021-06-07 17:03:40|175.94|173.44|175.93|173.43|175.95|173.45|175.91|173.41|13
1623085430000|2021-06-07 17:03:50|175.92|173.42|175.89|173.39|175.92|173.42|175.86|173.36|18
1623085440000|2021-06-07 17:04:00|175.88|173.38|175.79|173.29|175.9|173.4|175.79|173.29|22
1623085450000|2021-06-07 17:04:10|175.78|173.28|175.73|173.23|175.78|173.28|175.73|173.23|12
1623085460000|2021-06-07 17:04:20|175.74|173.24|175.78|173.28|175.78|173.28|175.74|173.24|10
1623085470000|2021-06-07 17:04:30|175.77|173.27|175.78|173.28|175.78|173.28|175.77|173.27|10
1623085480000|2021-06-07 17:04:40|175.77|173.27|175.78|173.28|175.79|173.29|175.77|173.27|8
1623085490000|2021-06-07 17:04:50|175.77|173.27|175.8|173.3|175.8|173.3|175.77|173.27|4
1623085500000|2021-06-07 17:05:00|175.81|173.31|175.99|173.49|175.99|173.49|175.81|173.31|9
1623085510000|2021-06-07 17:05:10|176.02|173.52|176.02|173.52|176.02|173.52|175.99|173.49|6
1623085520000|2021-06-07 17:05:20|176.03|173.53|176.12|173.62|176.13|173.63|176.02|173.52|7
1623085530000|2021-06-07 17:05:30|176.13|173.63|176.18|173.68|176.2|173.7|176.13|173.63|12
1623085540000|2021-06-07 17:05:40|176.2|173.7|176.15|173.65|176.21|173.71|176.15|173.65|11
1623085550000|2021-06-07 17:05:50|176.16|173.66|176.14|173.64|176.16|173.66|176.13|173.63|14
1623085560000|2021-06-07 17:06:00|176.12|173.62|176.11|173.61|176.12|173.62|176.11|173.61|2
1623085570000|2021-06-07 17:06:10|176.09|173.59|175.96|173.46|176.09|173.59|175.96|173.46|12
1623085580000|2021-06-07 17:06:20|175.95|173.45|175.91|173.41|176|173.5|175.89|173.39|18
1623085590000|2021-06-07 17:06:30|175.92|173.42|175.88|173.38|175.92|173.42|175.87|173.37|8
1623085600000|2021-06-07 17:06:40|175.86|173.36|175.93|173.43|175.94|173.44|175.86|173.36|17
1623085610000|2021-06-07 17:06:50|175.92|173.42|175.9|173.4|175.92|173.42|175.89|173.39|11
1623085620000|2021-06-07 17:07:00|175.91|173.41|175.92|173.42|175.92|173.42|175.9|173.4|6
1623085630000|2021-06-07 17:07:10|175.89|173.39|175.83|173.33|175.91|173.41|175.83|173.33|11
1623085640000|2021-06-07 17:07:20|175.84|173.34|175.7|173.2|175.84|173.34|175.61|173.11|23
1623085650000|2021-06-07 17:07:30|175.72|173.22|175.54|173.04|175.73|173.23|175.54|173.04|27
1623085660000|2021-06-07 17:07:40|175.55|173.05|175.51|173.01|175.55|173.05|175.41|172.91|25
1623085670000|2021-06-07 17:07:50|175.5|173|175.42|172.92|175.52|173.02|175.41|172.91|26
1623085680000|2021-06-07 17:08:00|175.44|172.94|175.4|172.9|175.49|172.99|175.39|172.89|20
1623085690000|2021-06-07 17:08:10|175.39|172.89|175.4|172.9|175.42|172.92|175.39|172.89|13
1623085700000|2021-06-07 17:08:20|175.41|172.91|175.34|172.84|175.41|172.91|175.34|172.84|12
1623085710000|2021-06-07 17:08:30|175.35|172.85|175.52|173.02|175.52|173.02|175.35|172.85|16
1623085720000|2021-06-07 17:08:40|175.51|173.01|175.52|173.02|175.53|173.03|175.49|172.99|10
1623085730000|2021-06-07 17:08:50|175.53|173.03|175.48|172.98|175.53|173.03|175.42|172.92|18
1623085740000|2021-06-07 17:09:00|175.47|172.97|175.55|173.05|175.55|173.05|175.46|172.96|10
1623085750000|2021-06-07 17:09:10|175.54|173.04|175.52|173.02|175.55|173.05|175.47|172.97|12
1623085760000|2021-06-07 17:09:20|175.51|173.01|175.56|173.06|175.56|173.06|175.49|172.99|13
1623085770000|2021-06-07 17:09:30|175.57|173.07|175.61|173.11|175.61|173.11|175.55|173.05|15
1623085780000|2021-06-07 17:09:40|175.63|173.13|175.64|173.14|175.64|173.14|175.61|173.11|5
1623085790000|2021-06-07 17:09:50|175.63|173.13|175.63|173.13|175.65|173.15|175.62|173.12|13
1623085800000|2021-06-07 17:10:00|175.64|173.14|175.63|173.13|175.64|173.14|175.63|173.13|2
1623085810000|2021-06-07 17:10:10|175.65|173.15|175.82|173.32|175.85|173.35|175.65|173.15|20
1623085820000|2021-06-07 17:10:20|175.83|173.33|175.84|173.34|175.86|173.36|175.8|173.3|13
1623085830000|2021-06-07 17:10:30|175.85|173.35|175.84|173.34|175.89|173.39|175.84|173.34|7
1623085840000|2021-06-07 17:10:40|175.85|173.35|175.94|173.44|175.94|173.44|175.84|173.34|15
1623085850000|2021-06-07 17:10:50|175.95|173.45|175.97|173.47|175.99|173.49|175.95|173.45|13
1623085860000|2021-06-07 17:11:00|175.98|173.48|176.02|173.52|176.03|173.53|175.97|173.47|16
1623085870000|2021-06-07 17:11:10|176.03|173.53|176.11|173.61|176.13|173.63|176.02|173.52|14
1623085880000|2021-06-07 17:11:20|176.08|173.58|176.07|173.57|176.09|173.59|176.06|173.56|6
1623085890000|2021-06-07 17:11:30|176.06|173.56|176.03|173.53|176.06|173.56|176.01|173.51|16
1623085900000|2021-06-07 17:11:40|176.02|173.52|176.03|173.53|176.03|173.53|175.99|173.49|11
1623085910000|2021-06-07 17:11:50|176.02|173.52|176.02|173.52|176.03|173.53|176.02|173.52|5
1623085920000|2021-06-07 17:12:00|176.03|173.53|176.09|173.59|176.09|173.59|176.02|173.52|11
1623085930000|2021-06-07 17:12:10|176.08|173.58|176.12|173.62|176.12|173.62|176.08|173.58|7
1623085940000|2021-06-07 17:12:20|176.11|173.61|176.1|173.6|176.11|173.61|176.09|173.59|6
1623085950000|2021-06-07 17:12:30|176.09|173.59|176.1|173.6|176.1|173.6|176.09|173.59|6
1623085980000|2021-06-07 17:13:00|176.09|173.59|176.06|173.56|176.09|173.59|176.05|173.55|5
1623085990000|2021-06-07 17:13:10|176.07|173.57|175.98|173.48|176.07|173.57|175.97|173.47|18
1623086000000|2021-06-07 17:13:20|175.95|173.45|175.97|173.47|175.97|173.47|175.91|173.41|7
1623086010000|2021-06-07 17:13:30|175.94|173.44|175.97|173.47|175.98|173.48|175.94|173.44|14
1623086020000|2021-06-07 17:13:40|175.96|173.46|175.95|173.45|175.97|173.47|175.95|173.45|6
1623086030000|2021-06-07 17:13:50|175.96|173.46|175.97|173.47|175.98|173.48|175.96|173.46|4
1623086040000|2021-06-07 17:14:00|175.96|173.46|175.9|173.4|175.96|173.46|175.89|173.39|11
1623086050000|2021-06-07 17:14:10|175.89|173.39|175.84|173.34|175.9|173.4|175.84|173.34|9
1623086060000|2021-06-07 17:14:20|175.83|173.33|175.83|173.33|175.84|173.34|175.83|173.33|3
1623086080000|2021-06-07 17:14:40|175.84|173.34|175.85|173.35|175.86|173.36|175.84|173.34|12
1623086090000|2021-06-07 17:14:50|175.88|173.38|175.92|173.42|175.94|173.44|175.88|173.38|14
1623086100000|2021-06-07 17:15:00|175.94|173.44|175.77|173.27|175.94|173.44|175.77|173.27|15
1623086110000|2021-06-07 17:15:10|175.78|173.28|175.55|173.05|175.79|173.29|175.54|173.04|13
1623086120000|2021-06-07 17:15:20|175.52|173.02|175.49|172.99|175.55|173.05|175.44|172.94|22
1623086130000|2021-06-07 17:15:30|175.5|173|175.59|173.09|175.61|173.11|175.49|172.99|26
1623086140000|2021-06-07 17:15:40|175.56|173.06|175.5|173|175.59|173.09|175.49|172.99|22
1623086150000|2021-06-07 17:15:50|175.51|173.01|175.51|173.01|175.52|173.02|175.48|172.98|17
1623086160000|2021-06-07 17:16:00|175.52|173.02|175.35|172.85|175.54|173.04|175.35|172.85|14
1623086170000|2021-06-07 17:16:10|175.36|172.86|175.17|172.67|175.36|172.86|175.13|172.63|20
1623086180000|2021-06-07 17:16:20|175.2|172.7|175.48|172.98|175.49|172.99|175.2|172.7|27
1623086190000|2021-06-07 17:16:30|175.49|172.99|175.5|173|175.52|173.02|175.47|172.97|18
1623086200000|2021-06-07 17:16:40|175.51|173.01|175.51|173.01|175.54|173.04|175.48|172.98|17
1623086210000|2021-06-07 17:16:50|175.53|173.03|175.56|173.06|175.56|173.06|175.51|173.01|10
1623086220000|2021-06-07 17:17:00|175.57|173.07|175.72|173.22|175.72|173.22|175.56|173.06|17
1623086230000|2021-06-07 17:17:10|175.73|173.23|175.72|173.22|175.73|173.23|175.71|173.21|6
1623086240000|2021-06-07 17:17:20|175.71|173.21|175.57|173.07|175.71|173.21|175.55|173.05|18
1623086250000|2021-06-07 17:17:30|175.58|173.08|175.44|172.94|175.6|173.1|175.42|172.92|14
1623086260000|2021-06-07 17:17:40|175.4|172.9|175.41|172.91|175.46|172.96|175.37|172.87|24
1623086270000|2021-06-07 17:17:50|175.43|172.93|175.4|172.9|175.44|172.94|175.39|172.89|19
1623086280000|2021-06-07 17:18:00|175.41|172.91|175.32|172.82|175.44|172.94|175.31|172.81|19
1623086290000|2021-06-07 17:18:10|175.31|172.81|175.26|172.76|175.31|172.81|175.25|172.75|9
1623086300000|2021-06-07 17:18:20|175.28|172.78|175.34|172.84|175.34|172.84|175.28|172.78|17
1623086310000|2021-06-07 17:18:30|175.33|172.83|175.42|172.92|175.43|172.93|175.33|172.83|8
1623086320000|2021-06-07 17:18:40|175.43|172.93|175.47|172.97|175.48|172.98|175.43|172.93|6
1623086330000|2021-06-07 17:18:50|175.48|172.98|175.51|173.01|175.58|173.08|175.47|172.97|21
1623086340000|2021-06-07 17:19:00|175.5|173|175.56|173.06|175.56|173.06|175.47|172.97|17
1623086350000|2021-06-07 17:19:10|175.57|173.07|175.57|173.07|175.58|173.08|175.56|173.06|12
1623086360000|2021-06-07 17:19:20|175.58|173.08|175.61|173.11|175.61|173.11|175.56|173.06|11
1623086370000|2021-06-07 17:19:30|175.59|173.09|175.66|173.16|175.67|173.17|175.59|173.09|11
1623086380000|2021-06-07 17:19:40|175.67|173.17|175.66|173.16|175.68|173.18|175.63|173.13|13
1623086390000|2021-06-07 17:19:50|175.64|173.14|175.57|173.07|175.68|173.18|175.57|173.07|19
1623086400000|2021-06-07 17:20:00|175.58|173.08|175.52|173.02|175.58|173.08|175.5|173|12
1623086410000|2021-06-07 17:20:10|175.53|173.03|175.34|172.84|175.53|173.03|175.33|172.83|18
1623086420000|2021-06-07 17:20:20|175.33|172.83|175.43|172.93|175.43|172.93|175.32|172.82|19
1623086430000|2021-06-07 17:20:30|175.44|172.94|175.46|172.96|175.47|172.97|175.44|172.94|13
1623086440000|2021-06-07 17:20:40|175.47|172.97|175.45|172.95|175.47|172.97|175.45|172.95|10
1623086450000|2021-06-07 17:20:50|175.47|172.97|175.48|172.98|175.48|172.98|175.47|172.97|6
1623086460000|2021-06-07 17:21:00|175.47|172.97|175.48|172.98|175.48|172.98|175.47|172.97|2
1623086470000|2021-06-07 17:21:10|175.47|172.97|175.65|173.15|175.66|173.16|175.47|172.97|16
1623086480000|2021-06-07 17:21:20|175.68|173.18|175.77|173.27|175.77|173.27|175.67|173.17|17
1623086490000|2021-06-07 17:21:30|175.78|173.28|175.81|173.31|175.83|173.33|175.78|173.28|7
1623086500000|2021-06-07 17:21:40|175.82|173.32|175.87|173.37|175.87|173.37|175.81|173.31|9
1623086510000|2021-06-07 17:21:50|175.91|173.41|175.97|173.47|175.98|173.48|175.91|173.41|8
1623086520000|2021-06-07 17:22:00|175.98|173.48|176.06|173.56|176.09|173.59|175.98|173.48|14
1623086530000|2021-06-07 17:22:10|176.05|173.55|176.11|173.61|176.13|173.63|176.02|173.52|19
1623086540000|2021-06-07 17:22:20|176.1|173.6|176.13|173.63|176.14|173.64|176.1|173.6|20
1623086550000|2021-06-07 17:22:30|176.14|173.64|176.15|173.65|176.17|173.67|176.14|173.64|8
1623086560000|2021-06-07 17:22:40|176.16|173.66|176.18|173.68|176.21|173.71|176.15|173.65|9
1623086570000|2021-06-07 17:22:50|176.17|173.67|176.22|173.72|176.23|173.73|176.17|173.67|16
1623086580000|2021-06-07 17:23:00|176.2|173.7|176.22|173.72|176.24|173.74|176.2|173.7|13
1623086590000|2021-06-07 17:23:10|176.21|173.71|176.2|173.7|176.21|173.71|176.17|173.67|13
1623086600000|2021-06-07 17:23:20|176.19|173.69|176.2|173.7|176.2|173.7|176.19|173.69|4
1623086610000|2021-06-07 17:23:30|176.19|173.69|176.19|173.69|176.2|173.7|176.19|173.69|5
1623086620000|2021-06-07 17:23:40|176.17|173.67|176.17|173.67|176.2|173.7|176.17|173.67|5
1623086640000|2021-06-07 17:24:00|176.16|173.66|176.17|173.67|176.17|173.67|176.16|173.66|2
1623086650000|2021-06-07 17:24:10|176.15|173.65|176.12|173.62|176.15|173.65|176.11|173.61|5
1623086660000|2021-06-07 17:24:20|176.1|173.6|176.08|173.58|176.1|173.6|176.08|173.58|3
1623086670000|2021-06-07 17:24:30|176.09|173.59|176.1|173.6|176.11|173.61|176.08|173.58|9
1623086680000|2021-06-07 17:24:40|176.09|173.59|176.07|173.57|176.09|173.59|176.07|173.57|4
1623086690000|2021-06-07 17:24:50|176.06|173.56|176.06|173.56|176.07|173.57|176.06|173.56|3
1623086700000|2021-06-07 17:25:00|176.09|173.59|176.15|173.65|176.18|173.68|176.07|173.57|14
1623086710000|2021-06-07 17:25:10|176.11|173.61|176.18|173.68|176.18|173.68|176.11|173.61|14
1623086720000|2021-06-07 17:25:20|176.16|173.66|176.17|173.67|176.18|173.68|176.12|173.62|11
1623086730000|2021-06-07 17:25:30|176.21|173.71|176.25|173.75|176.26|173.76|176.19|173.69|12
1623086740000|2021-06-07 17:25:40|176.26|173.76|176.19|173.69|176.31|173.81|176.19|173.69|20
1623086750000|2021-06-07 17:25:50|176.21|173.71|176.31|173.81|176.31|173.81|176.21|173.71|25
1623086760000|2021-06-07 17:26:00|176.32|173.82|176.31|173.81|176.36|173.86|176.28|173.78|15
1623086770000|2021-06-07 17:26:10|176.32|173.82|176.27|173.77|176.32|173.82|176.27|173.77|9
1623086780000|2021-06-07 17:26:20|176.28|173.78|176.25|173.75|176.28|173.78|176.21|173.71|19
1623086790000|2021-06-07 17:26:30|176.26|173.76|176.24|173.74|176.31|173.81|176.24|173.74|19
1623086800000|2021-06-07 17:26:40|176.25|173.75|176.43|173.93|176.44|173.94|176.25|173.75|16
1623086810000|2021-06-07 17:26:50|176.36|173.86|176.54|174.04|176.57|174.07|176.36|173.86|18
1623086820000|2021-06-07 17:27:00|176.56|174.06|176.46|173.96|176.56|174.06|176.45|173.95|16
1623086830000|2021-06-07 17:27:10|176.47|173.97|176.49|173.99|176.49|173.99|176.47|173.97|13
1623086840000|2021-06-07 17:27:20|176.48|173.98|176.46|173.96|176.48|173.98|176.45|173.95|18
1623086850000|2021-06-07 17:27:30|176.44|173.94|176.43|173.93|176.44|173.94|176.41|173.91|21
1623086860000|2021-06-07 17:27:40|176.45|173.95|176.51|174.01|176.51|174.01|176.45|173.95|17
1623086870000|2021-06-07 17:27:50|176.5|174|176.42|173.92|176.5|174|176.32|173.82|21
1623086880000|2021-06-07 17:28:00|176.41|173.91|176.46|173.96|176.46|173.96|176.38|173.88|19
1623086890000|2021-06-07 17:28:10|176.45|173.95|176.49|173.99|176.49|173.99|176.44|173.94|11
1623086900000|2021-06-07 17:28:20|176.5|174|176.51|174.01|176.52|174.02|176.5|174|9
1623086910000|2021-06-07 17:28:30|176.52|174.02|176.59|174.09|176.65|174.15|176.52|174.02|15
1623086920000|2021-06-07 17:28:40|176.6|174.1|176.58|174.08|176.65|174.15|176.57|174.07|22
1623086930000|2021-06-07 17:28:50|176.59|174.09|176.63|174.13|176.67|174.17|176.59|174.09|10
1623086940000|2021-06-07 17:29:00|176.65|174.15|176.59|174.09|176.66|174.16|176.55|174.05|13
1623086950000|2021-06-07 17:29:10|176.6|174.1|176.63|174.13|176.64|174.14|176.58|174.08|17
1623086960000|2021-06-07 17:29:20|176.62|174.12|176.66|174.16|176.66|174.16|176.6|174.1|7
1623086970000|2021-06-07 17:29:30|176.67|174.17|176.63|174.13|176.67|174.17|176.63|174.13|5
1623086980000|2021-06-07 17:29:40|176.64|174.14|176.58|174.08|176.64|174.14|176.56|174.06|12
1623086990000|2021-06-07 17:29:50|176.57|174.07|176.54|174.04|176.57|174.07|176.54|174.04|13
1623087000000|2021-06-07 17:30:00|176.53|174.03|176.42|173.92|176.53|174.03|176.41|173.91|19
1623087010000|2021-06-07 17:30:10|176.39|173.89|176.22|173.72|176.39|173.89|176.18|173.68|23
1623087020000|2021-06-07 17:30:20|176.2|173.7|176.25|173.75|176.25|173.75|176.17|173.67|24
1623087030000|2021-06-07 17:30:30|176.24|173.74|176.37|173.87|176.37|173.87|176.24|173.74|17
1623087040000|2021-06-07 17:30:40|176.35|173.85|176.43|173.93|176.44|173.94|176.35|173.85|7
1623087050000|2021-06-07 17:30:50|176.42|173.92|176.43|173.93|176.43|173.93|176.42|173.92|4
1623087060000|2021-06-07 17:31:00|176.41|173.91|176.3|173.8|176.41|173.91|176.3|173.8|18
1623087070000|2021-06-07 17:31:10|176.31|173.81|176.25|173.75|176.31|173.81|176.25|173.75|14
1623087080000|2021-06-07 17:31:20|176.26|173.76|176.26|173.76|176.27|173.77|176.23|173.73|12
1623087090000|2021-06-07 17:31:30|176.25|173.75|176.21|173.71|176.25|173.75|176.21|173.71|18
1623087100000|2021-06-07 17:31:40|176.2|173.7|176.16|173.66|176.2|173.7|176.14|173.64|12
1623087110000|2021-06-07 17:31:50|176.15|173.65|176.12|173.62|176.15|173.65|176.07|173.57|21
1623087120000|2021-06-07 17:32:00|176.13|173.63|176.1|173.6|176.19|173.69|176.09|173.59|25
1623087130000|2021-06-07 17:32:10|176.09|173.59|176.08|173.58|176.1|173.6|176.08|173.58|16
1623087140000|2021-06-07 17:32:20|176.09|173.59|175.98|173.48|176.09|173.59|175.97|173.47|25
1623087150000|2021-06-07 17:32:30|175.97|173.47|175.87|173.37|175.97|173.47|175.87|173.37|16
1623087160000|2021-06-07 17:32:40|175.86|173.36|175.94|173.44|175.95|173.45|175.86|173.36|16
1623087170000|2021-06-07 17:32:50|175.95|173.45|175.95|173.45|175.95|173.45|175.94|173.44|9
1623087180000|2021-06-07 17:33:00|175.94|173.44|175.9|173.4|175.94|173.44|175.89|173.39|12
1623087190000|2021-06-07 17:33:10|175.89|173.39|175.89|173.39|175.89|173.39|175.85|173.35|17
1623087200000|2021-06-07 17:33:20|175.88|173.38|175.86|173.36|175.89|173.39|175.86|173.36|15
1623087210000|2021-06-07 17:33:30|175.87|173.37|175.85|173.35|175.87|173.37|175.85|173.35|7
1623087220000|2021-06-07 17:33:40|175.84|173.34|175.92|173.42|175.92|173.42|175.83|173.33|7
1623087230000|2021-06-07 17:33:50|175.9|173.4|175.91|173.41|175.92|173.42|175.9|173.4|18
1623087240000|2021-06-07 17:34:00|175.9|173.4|175.99|173.49|175.99|173.49|175.89|173.39|17
1623087250000|2021-06-07 17:34:10|176|173.5|176.02|173.52|176.02|173.52|175.94|173.44|21
1623087260000|2021-06-07 17:34:20|175.98|173.48|176.04|173.54|176.05|173.55|175.98|173.48|13
1623087270000|2021-06-07 17:34:30|175.98|173.48|175.91|173.41|175.98|173.48|175.91|173.41|10
1623087280000|2021-06-07 17:34:40|175.9|173.4|175.91|173.41|175.94|173.44|175.87|173.37|19
1623087290000|2021-06-07 17:34:50|175.94|173.44|175.87|173.37|175.94|173.44|175.83|173.33|13
1623087300000|2021-06-07 17:35:00|175.88|173.38|175.78|173.28|175.88|173.38|175.78|173.28|14
1623087310000|2021-06-07 17:35:10|175.77|173.27|175.79|173.29|175.79|173.29|175.77|173.27|9
1623087320000|2021-06-07 17:35:20|175.78|173.28|175.77|173.27|175.78|173.28|175.77|173.27|8
1623087330000|2021-06-07 17:35:30|175.76|173.26|175.76|173.26|175.77|173.27|175.76|173.26|3
1623087340000|2021-06-07 17:35:40|175.77|173.27|175.77|173.27|175.82|173.32|175.77|173.27|14
1623087350000|2021-06-07 17:35:50|175.78|173.28|175.72|173.22|175.8|173.3|175.72|173.22|15
1623087360000|2021-06-07 17:36:00|175.73|173.23|175.72|173.22|175.77|173.27|175.68|173.18|17
1623087370000|2021-06-07 17:36:10|175.71|173.21|175.69|173.19|175.74|173.24|175.69|173.19|13
1623087380000|2021-06-07 17:36:20|175.68|173.18|175.66|173.16|175.7|173.2|175.66|173.16|7
1623087390000|2021-06-07 17:36:30|175.64|173.14|175.62|173.12|175.64|173.14|175.59|173.09|14
1623087400000|2021-06-07 17:36:40|175.63|173.13|175.67|173.17|175.67|173.17|175.63|173.13|15
1623087410000|2021-06-07 17:36:50|175.66|173.16|175.64|173.14|175.66|173.16|175.64|173.14|7
1623087420000|2021-06-07 17:37:00|175.63|173.13|175.7|173.2|175.7|173.2|175.54|173.04|17
1623087430000|2021-06-07 17:37:10|175.69|173.19|175.64|173.14|175.69|173.19|175.63|173.13|11
1623087440000|2021-06-07 17:37:20|175.62|173.12|175.58|173.08|175.62|173.12|175.57|173.07|11
1623087450000|2021-06-07 17:37:30|175.59|173.09|175.68|173.18|175.68|173.18|175.59|173.09|8
1623087460000|2021-06-07 17:37:40|175.66|173.16|175.83|173.33|175.83|173.33|175.66|173.16|15
1623087470000|2021-06-07 17:37:50|175.86|173.36|175.81|173.31|175.86|173.36|175.79|173.29|20
1623087480000|2021-06-07 17:38:00|175.8|173.3|175.8|173.3|175.81|173.31|175.79|173.29|11
1623087490000|2021-06-07 17:38:10|175.81|173.31|175.81|173.31|175.81|173.31|175.8|173.3|3
1623087500000|2021-06-07 17:38:20|175.82|173.32|175.81|173.31|175.82|173.32|175.81|173.31|2
1623087510000|2021-06-07 17:38:30|175.82|173.32|175.87|173.37|175.87|173.37|175.82|173.32|8
1623087520000|2021-06-07 17:38:40|175.89|173.39|175.97|173.47|175.98|173.48|175.88|173.38|17
1623087530000|2021-06-07 17:38:50|175.96|173.46|175.97|173.47|176|173.5|175.96|173.46|26
1623087540000|2021-06-07 17:39:00|175.94|173.44|175.92|173.42|175.97|173.47|175.88|173.38|19
1623087550000|2021-06-07 17:39:10|175.93|173.43|175.86|173.36|175.93|173.43|175.86|173.36|17
1623087560000|2021-06-07 17:39:20|175.87|173.37|175.89|173.39|175.92|173.42|175.86|173.36|16
1623087570000|2021-06-07 17:39:30|175.88|173.38|175.8|173.3|175.88|173.38|175.78|173.28|20
1623087580000|2021-06-07 17:39:40|175.79|173.29|175.66|173.16|175.79|173.29|175.64|173.14|21
1623087590000|2021-06-07 17:39:50|175.65|173.15|175.59|173.09|175.65|173.15|175.54|173.04|19
1623087600000|2021-06-07 17:40:00|175.6|173.1|175.47|172.97|175.62|173.12|175.43|172.93|27
1623087610000|2021-06-07 17:40:10|175.48|172.98|175.43|172.93|175.49|172.99|175.43|172.93|14
1623087620000|2021-06-07 17:40:20|175.44|172.94|175.4|172.9|175.44|172.94|175.37|172.87|14
1623087630000|2021-06-07 17:40:30|175.41|172.91|175.35|172.85|175.43|172.93|175.35|172.85|11
1623087640000|2021-06-07 17:40:40|175.33|172.83|175.38|172.88|175.38|172.88|175.32|172.82|17
1623087650000|2021-06-07 17:40:50|175.4|172.9|175.38|172.88|175.44|172.94|175.37|172.87|22
1623087660000|2021-06-07 17:41:00|175.37|172.87|175.31|172.81|175.39|172.89|175.31|172.81|14
1623087670000|2021-06-07 17:41:10|175.33|172.83|175.3|172.8|175.33|172.83|175.29|172.79|13
1623087680000|2021-06-07 17:41:20|175.29|172.79|175.27|172.77|175.29|172.79|175.25|172.75|12
1623087690000|2021-06-07 17:41:30|175.28|172.78|175.28|172.78|175.28|172.78|175.26|172.76|5
1623087700000|2021-06-07 17:41:40|175.29|172.79|175.41|172.91|175.41|172.91|175.27|172.77|23
1623087710000|2021-06-07 17:41:50|175.42|172.92|175.49|172.99|175.51|173.01|175.39|172.89|20
1623087720000|2021-06-07 17:42:00|175.48|172.98|175.46|172.96|175.54|173.04|175.4|172.9|25
1623087730000|2021-06-07 17:42:10|175.47|172.97|175.7|173.2|175.7|173.2|175.46|172.96|21
1623087740000|2021-06-07 17:42:20|175.71|173.21|175.74|173.24|175.76|173.26|175.71|173.21|11
1623087750000|2021-06-07 17:42:30|175.72|173.22|175.65|173.15|175.72|173.22|175.63|173.13|21
1623087760000|2021-06-07 17:42:40|175.64|173.14|175.62|173.12|175.65|173.15|175.58|173.08|14
1623087770000|2021-06-07 17:42:50|175.61|173.11|175.63|173.13|175.65|173.15|175.6|173.1|14
1623087780000|2021-06-07 17:43:00|175.62|173.12|175.55|173.05|175.66|173.16|175.55|173.05|17
1623087790000|2021-06-07 17:43:10|175.56|173.06|175.5|173|175.56|173.06|175.49|172.99|18
1623087800000|2021-06-07 17:43:20|175.49|172.99|175.43|172.93|175.49|172.99|175.36|172.86|18
1623087810000|2021-06-07 17:43:30|175.42|172.92|175.43|172.93|175.47|172.97|175.41|172.91|17
1623087820000|2021-06-07 17:43:40|175.44|172.94|175.44|172.94|175.47|172.97|175.41|172.91|18
1623087830000|2021-06-07 17:43:50|175.45|172.95|175.46|172.96|175.46|172.96|175.42|172.92|12
1623087840000|2021-06-07 17:44:00|175.45|172.95|175.46|172.96|175.47|172.97|175.44|172.94|11
1623087850000|2021-06-07 17:44:10|175.47|172.97|175.49|172.99|175.49|172.99|175.45|172.95|12
1623087860000|2021-06-07 17:44:20|175.5|173|175.41|172.91|175.5|173|175.41|172.91|15
1623087870000|2021-06-07 17:44:30|175.4|172.9|175.41|172.91|175.41|172.91|175.29|172.79|21
1623087880000|2021-06-07 17:44:40|175.4|172.9|175.37|172.87|175.4|172.9|175.33|172.83|14
1623087890000|2021-06-07 17:44:50|175.38|172.88|175.42|172.92|175.43|172.93|175.36|172.86|11
1623087900000|2021-06-07 17:45:00|175.4|172.9|175.37|172.87|175.4|172.9|175.37|172.87|7
1623087910000|2021-06-07 17:45:10|175.36|172.86|175.42|172.92|175.43|172.93|175.34|172.84|16
1623087920000|2021-06-07 17:45:20|175.45|172.95|175.56|173.06|175.56|173.06|175.44|172.94|11
1623087930000|2021-06-07 17:45:30|175.55|173.05|175.53|173.03|175.59|173.09|175.51|173.01|18
1623087940000|2021-06-07 17:45:40|175.54|173.04|175.52|173.02|175.54|173.04|175.49|172.99|15
1623087950000|2021-06-07 17:45:50|175.55|173.05|175.49|172.99|175.56|173.06|175.49|172.99|14
1623087960000|2021-06-07 17:46:00|175.5|173|175.4|172.9|175.5|173|175.4|172.9|15
1623087970000|2021-06-07 17:46:10|175.39|172.89|175.3|172.8|175.39|172.89|175.3|172.8|7
1623087980000|2021-06-07 17:46:20|175.31|172.81|175.25|172.75|175.31|172.81|175.25|172.75|11
1623087990000|2021-06-07 17:46:30|175.27|172.77|175.23|172.73|175.27|172.77|175.18|172.68|20
1623088000000|2021-06-07 17:46:40|175.22|172.72|175.19|172.69|175.23|172.73|175.19|172.69|6
1623088010000|2021-06-07 17:46:50|175.2|172.7|175.19|172.69|175.21|172.71|175.18|172.68|14
1623088020000|2021-06-07 17:47:00|175.2|172.7|175.3|172.8|175.33|172.83|175.19|172.69|20
1623088030000|2021-06-07 17:47:10|175.29|172.79|175.21|172.71|175.29|172.79|175.21|172.71|13
1623088040000|2021-06-07 17:47:20|175.22|172.72|175.18|172.68|175.22|172.72|175.17|172.67|15
1623088050000|2021-06-07 17:47:30|175.17|172.67|175.25|172.75|175.26|172.76|175.15|172.65|23
1623088060000|2021-06-07 17:47:40|175.26|172.76|175.23|172.73|175.26|172.76|175.19|172.69|17
1623088070000|2021-06-07 17:47:50|175.22|172.72|175.3|172.8|175.31|172.81|175.22|172.72|21
1623088080000|2021-06-07 17:48:00|175.32|172.82|175.5|173|175.5|173|175.3|172.8|21
1623088090000|2021-06-07 17:48:10|175.47|172.97|175.53|173.03|175.55|173.05|175.47|172.97|23
1623088100000|2021-06-07 17:48:20|175.52|173.02|175.53|173.03|175.55|173.05|175.49|172.99|18
1623088110000|2021-06-07 17:48:30|175.52|173.02|175.52|173.02|175.54|173.04|175.49|172.99|11
1623088120000|2021-06-07 17:48:40|175.51|173.01|175.46|172.96|175.52|173.02|175.45|172.95|14
1623088130000|2021-06-07 17:48:50|175.47|172.97|175.47|172.97|175.47|172.97|175.46|172.96|5
1623088140000|2021-06-07 17:49:00|175.48|172.98|175.51|173.01|175.52|173.02|175.48|172.98|4
1623088150000|2021-06-07 17:49:10|175.52|173.02|175.51|173.01|175.52|173.02|175.51|173.01|2
1623088160000|2021-06-07 17:49:20|175.52|173.02|175.52|173.02|175.52|173.02|175.51|173.01|5
1623088170000|2021-06-07 17:49:30|175.5|173|175.51|173.01|175.52|173.02|175.5|173|10
1623088180000|2021-06-07 17:49:40|175.52|173.02|175.48|172.98|175.55|173.05|175.48|172.98|14
1623088190000|2021-06-07 17:49:50|175.47|172.97|175.5|173|175.51|173.01|175.46|172.96|18
1623088200000|2021-06-07 17:50:00|175.51|173.01|175.39|172.89|175.51|173.01|175.37|172.87|17
1623088210000|2021-06-07 17:50:10|175.38|172.88|175.31|172.81|175.38|172.88|175.31|172.81|9
1623088220000|2021-06-07 17:50:20|175.32|172.82|175.2|172.7|175.32|172.82|175.19|172.69|13
1623088230000|2021-06-07 17:50:30|175.19|172.69|175.16|172.66|175.19|172.69|175.12|172.62|15
1623088240000|2021-06-07 17:50:40|175.15|172.65|175.22|172.72|175.22|172.72|175.15|172.65|18
1623088250000|2021-06-07 17:50:50|175.21|172.71|175.26|172.76|175.27|172.77|175.21|172.71|14
1623088260000|2021-06-07 17:51:00|175.25|172.75|175.38|172.88|175.38|172.88|175.25|172.75|21
1623088270000|2021-06-07 17:51:10|175.37|172.87|175.39|172.89|175.39|172.89|175.36|172.86|15
1623088280000|2021-06-07 17:51:20|175.41|172.91|175.4|172.9|175.42|172.92|175.4|172.9|4
1623088290000|2021-06-07 17:51:30|175.41|172.91|175.46|172.96|175.47|172.97|175.41|172.91|4
1623088300000|2021-06-07 17:51:40|175.47|172.97|175.54|173.04|175.56|173.06|175.47|172.97|16
1623088310000|2021-06-07 17:51:50|175.59|173.09|175.75|173.25|175.75|173.25|175.57|173.07|13
1623088320000|2021-06-07 17:52:00|175.73|173.23|175.5|173|175.73|173.23|175.48|172.98|27
1623088330000|2021-06-07 17:52:10|175.49|172.99|175.32|172.82|175.49|172.99|175.32|172.82|20
1623088340000|2021-06-07 17:52:20|175.3|172.8|175.19|172.69|175.32|172.82|175.18|172.68|15
1623088350000|2021-06-07 17:52:30|175.16|172.66|175.3|172.8|175.32|172.82|175.16|172.66|21
1623088360000|2021-06-07 17:52:40|175.32|172.82|175.33|172.83|175.35|172.85|175.31|172.81|8
1623088370000|2021-06-07 17:52:50|175.34|172.84|175.37|172.87|175.37|172.87|175.33|172.83|8
1623088380000|2021-06-07 17:53:00|175.38|172.88|175.38|172.88|175.39|172.89|175.36|172.86|12
1623088390000|2021-06-07 17:53:10|175.37|172.87|175.37|172.87|175.39|172.89|175.36|172.86|19
1623088400000|2021-06-07 17:53:20|175.36|172.86|175.36|172.86|175.37|172.87|175.35|172.85|7
1623088410000|2021-06-07 17:53:30|175.35|172.85|175.36|172.86|175.37|172.87|175.35|172.85|10
1623088420000|2021-06-07 17:53:40|175.37|172.87|175.35|172.85|175.37|172.87|175.33|172.83|11
1623088430000|2021-06-07 17:53:50|175.36|172.86|175.35|172.85|175.37|172.87|175.35|172.85|10
1623088440000|2021-06-07 17:54:00|175.34|172.84|175.29|172.79|175.34|172.84|175.28|172.78|12
1623088450000|2021-06-07 17:54:10|175.3|172.8|175.22|172.72|175.3|172.8|175.2|172.7|16
1623088460000|2021-06-07 17:54:20|175.23|172.73|175.21|172.71|175.23|172.73|175.21|172.71|9
1623088470000|2021-06-07 17:54:30|175.22|172.72|175.27|172.77|175.27|172.77|175.22|172.72|7
1623088480000|2021-06-07 17:54:40|175.28|172.78|175.43|172.93|175.44|172.94|175.28|172.78|18
1623088490000|2021-06-07 17:54:50|175.41|172.91|175.45|172.95|175.5|173|175.41|172.91|12
1623088500000|2021-06-07 17:55:00|175.46|172.96|175.38|172.88|175.46|172.96|175.38|172.88|11
1623088510000|2021-06-07 17:55:10|175.39|172.89|175.45|172.95|175.45|172.95|175.39|172.89|12
1623088520000|2021-06-07 17:55:20|175.46|172.96|175.46|172.96|175.47|172.97|175.45|172.95|11
1623088530000|2021-06-07 17:55:30|175.47|172.97|175.36|172.86|175.52|173.02|175.34|172.84|19
1623088540000|2021-06-07 17:55:40|175.34|172.84|175.41|172.91|175.42|172.92|175.33|172.83|19
1623088550000|2021-06-07 17:55:50|175.42|172.92|175.5|173|175.51|173.01|175.41|172.91|14
1623088560000|2021-06-07 17:56:00|175.52|173.02|175.58|173.08|175.58|173.08|175.49|172.99|14
1623088570000|2021-06-07 17:56:10|175.56|173.06|175.56|173.06|175.58|173.08|175.54|173.04|9
1623088580000|2021-06-07 17:56:20|175.57|173.07|175.49|172.99|175.58|173.08|175.49|172.99|12
1623088590000|2021-06-07 17:56:30|175.5|173|175.57|173.07|175.58|173.08|175.5|173|14
1623088600000|2021-06-07 17:56:40|175.58|173.08|175.58|173.08|175.58|173.08|175.54|173.04|4
1623088610000|2021-06-07 17:56:50|175.59|173.09|175.59|173.09|175.59|173.09|175.58|173.08|3
1623088620000|2021-06-07 17:57:00|175.58|173.08|175.48|172.98|175.59|173.09|175.45|172.95|16
1623088630000|2021-06-07 17:57:10|175.47|172.97|175.61|173.11|175.72|173.22|175.47|172.97|24
1623088640000|2021-06-07 17:57:20|175.6|173.1|175.49|172.99|175.63|173.13|175.47|172.97|14
1623088650000|2021-06-07 17:57:30|175.51|173.01|175.49|172.99|175.52|173.02|175.47|172.97|15
1623088660000|2021-06-07 17:57:40|175.48|172.98|175.5|173|175.51|173.01|175.46|172.96|13
1623088670000|2021-06-07 17:57:50|175.51|173.01|175.51|173.01|175.55|173.05|175.49|172.99|18
1623088680000|2021-06-07 17:58:00|175.52|173.02|175.47|172.97|175.52|173.02|175.47|172.97|10
1623088690000|2021-06-07 17:58:10|175.48|172.98|175.41|172.91|175.48|172.98|175.41|172.91|8
1623088700000|2021-06-07 17:58:20|175.42|172.92|175.42|172.92|175.42|172.92|175.42|172.92|1
1623088710000|2021-06-07 17:58:30|175.41|172.91|175.24|172.74|175.41|172.91|175.23|172.73|15
1623088720000|2021-06-07 17:58:40|175.23|172.73|175.45|172.95|175.45|172.95|175.23|172.73|20
1623088730000|2021-06-07 17:58:50|175.44|172.94|175.47|172.97|175.47|172.97|175.41|172.91|15
1623088740000|2021-06-07 17:59:00|175.48|172.98|175.48|172.98|175.49|172.99|175.48|172.98|3
1623088750000|2021-06-07 17:59:10|175.47|172.97|175.46|172.96|175.48|172.98|175.46|172.96|6
1623088760000|2021-06-07 17:59:20|175.47|172.97|175.46|172.96|175.47|172.97|175.46|172.96|2
1623088770000|2021-06-07 17:59:30|175.43|172.93|175.44|172.94|175.44|172.94|175.41|172.91|6
1623088780000|2021-06-07 17:59:40|175.45|172.95|175.53|173.03|175.54|173.04|175.44|172.94|11
1623088790000|2021-06-07 17:59:50|175.52|173.02|175.48|172.98|175.54|173.04|175.48|172.98|13
1623088800000|2021-06-07 18:00:00|175.47|172.97|175.34|172.84|175.47|172.97|175.28|172.78|27
1623088810000|2021-06-07 18:00:10|175.33|172.83|175.26|172.76|175.33|172.83|175.25|172.75|17
1623088820000|2021-06-07 18:00:20|175.27|172.77|175.22|172.72|175.28|172.78|175.2|172.7|11
1623088830000|2021-06-07 18:00:30|175.23|172.73|175.23|172.73|175.24|172.74|175.21|172.71|18
1623088840000|2021-06-07 18:00:40|175.22|172.72|175.22|172.72|175.24|172.74|175.21|172.71|17
1623088850000|2021-06-07 18:00:50|175.21|172.71|175.25|172.75|175.26|172.76|175.2|172.7|17
1623088860000|2021-06-07 18:01:00|175.26|172.76|175.3|172.8|175.3|172.8|175.26|172.76|15
1623088870000|2021-06-07 18:01:10|175.31|172.81|175.41|172.91|175.42|172.92|175.3|172.8|10
1623088880000|2021-06-07 18:01:20|175.42|172.92|175.41|172.91|175.43|172.93|175.41|172.91|8
1623088890000|2021-06-07 18:01:30|175.42|172.92|175.31|172.81|175.42|172.92|175.29|172.79|27
1623088900000|2021-06-07 18:01:40|175.3|172.8|175.32|172.82|175.33|172.83|175.29|172.79|16
1623088910000|2021-06-07 18:01:50|175.3|172.8|175.36|172.86|175.37|172.87|175.3|172.8|9
1623088920000|2021-06-07 18:02:00|175.37|172.87|175.36|172.86|175.37|172.87|175.36|172.86|8
1623088930000|2021-06-07 18:02:10|175.37|172.87|175.38|172.88|175.39|172.89|175.37|172.87|8
1623088940000|2021-06-07 18:02:20|175.39|172.89|175.38|172.88|175.39|172.89|175.38|172.88|2
1623088950000|2021-06-07 18:02:30|175.39|172.89|175.51|173.01|175.51|173.01|175.39|172.89|10
1623088960000|2021-06-07 18:02:40|175.49|172.99|175.48|172.98|175.5|173|175.47|172.97|16
1623088970000|2021-06-07 18:02:50|175.49|172.99|175.49|172.99|175.49|172.99|175.48|172.98|7
1623088980000|2021-06-07 18:03:00|175.48|172.98|175.56|173.06|175.56|173.06|175.45|172.95|19
1623088990000|2021-06-07 18:03:10|175.58|173.08|175.56|173.06|175.58|173.08|175.55|173.05|8
1623089000000|2021-06-07 18:03:20|175.57|173.07|175.57|173.07|175.59|173.09|175.55|173.05|20
1623089010000|2021-06-07 18:03:30|175.58|173.08|175.6|173.1|175.61|173.11|175.57|173.07|13
1623089020000|2021-06-07 18:03:40|175.61|173.11|175.61|173.11|175.61|173.11|175.57|173.07|10
1623089030000|2021-06-07 18:03:50|175.6|173.1|175.6|173.1|175.6|173.1|175.6|173.1|1
1623089060000|2021-06-07 18:04:20|175.59|173.09|175.59|173.09|175.59|173.09|175.59|173.09|1
1623089070000|2021-06-07 18:04:30|175.6|173.1|175.6|173.1|175.6|173.1|175.6|173.1|1
1623089080000|2021-06-07 18:04:40|175.61|173.11|175.6|173.1|175.61|173.11|175.6|173.1|2
1623089100000|2021-06-07 18:05:00|175.61|173.11|175.56|173.06|175.61|173.11|175.55|173.05|16
1623089110000|2021-06-07 18:05:10|175.55|173.05|175.42|172.92|175.55|173.05|175.42|172.92|20
1623089120000|2021-06-07 18:05:20|175.43|172.93|175.45|172.95|175.46|172.96|175.43|172.93|16
1623089130000|2021-06-07 18:05:30|175.46|172.96|175.57|173.07|175.57|173.07|175.46|172.96|21
1623089140000|2021-06-07 18:05:40|175.56|173.06|175.52|173.02|175.57|173.07|175.49|172.99|18
1623089150000|2021-06-07 18:05:50|175.51|173.01|175.45|172.95|175.51|173.01|175.44|172.94|13
1623089160000|2021-06-07 18:06:00|175.44|172.94|175.43|172.93|175.46|172.96|175.43|172.93|9
1623089170000|2021-06-07 18:06:10|175.44|172.94|175.38|172.88|175.44|172.94|175.38|172.88|12
1623089180000|2021-06-07 18:06:20|175.39|172.89|175.27|172.77|175.4|172.9|175.27|172.77|13
1623089190000|2021-06-07 18:06:30|175.28|172.78|175.29|172.79|175.3|172.8|175.26|172.76|19
1623089200000|2021-06-07 18:06:40|175.27|172.77|175.28|172.78|175.29|172.79|175.27|172.77|3
1623089210000|2021-06-07 18:06:50|175.27|172.77|175.25|172.75|175.27|172.77|175.25|172.75|6
1623089220000|2021-06-07 18:07:00|175.26|172.76|175.43|172.93|175.43|172.93|175.26|172.76|19
1623089230000|2021-06-07 18:07:10|175.41|172.91|175.4|172.9|175.43|172.93|175.36|172.86|24
1623089240000|2021-06-07 18:07:20|175.41|172.91|175.37|172.87|175.43|172.93|175.37|172.87|15
1623089250000|2021-06-07 18:07:30|175.38|172.88|175.42|172.92|175.42|172.92|175.34|172.84|13
1623089260000|2021-06-07 18:07:40|175.41|172.91|175.44|172.94|175.45|172.95|175.41|172.91|19
1623089270000|2021-06-07 18:07:50|175.42|172.92|175.5|173|175.51|173.01|175.42|172.92|6
1623089280000|2021-06-07 18:08:00|175.51|173.01|175.47|172.97|175.51|173.01|175.42|172.92|17
1623089290000|2021-06-07 18:08:10|175.48|172.98|175.51|173.01|175.51|173.01|175.44|172.94|18
1623089300000|2021-06-07 18:08:20|175.49|172.99|175.44|172.94|175.5|173|175.41|172.91|11
1623089310000|2021-06-07 18:08:30|175.42|172.92|175.42|172.92|175.44|172.94|175.42|172.92|10
1623089320000|2021-06-07 18:08:40|175.41|172.91|175.41|172.91|175.43|172.93|175.41|172.91|7
1623089330000|2021-06-07 18:08:50|175.42|172.92|175.3|172.8|175.42|172.92|175.3|172.8|12
1623089340000|2021-06-07 18:09:00|175.31|172.81|175.29|172.79|175.32|172.82|175.29|172.79|15
1623089350000|2021-06-07 18:09:10|175.3|172.8|175.28|172.78|175.3|172.8|175.28|172.78|5
1623089360000|2021-06-07 18:09:20|175.29|172.79|175.27|172.77|175.3|172.8|175.18|172.68|15
1623089370000|2021-06-07 18:09:30|175.28|172.78|175.32|172.82|175.33|172.83|175.25|172.75|14
1623089380000|2021-06-07 18:09:40|175.29|172.79|175.27|172.77|175.35|172.85|175.27|172.77|19
1623089390000|2021-06-07 18:09:50|175.26|172.76|175.21|172.71|175.29|172.79|175.2|172.7|21
1623089400000|2021-06-07 18:10:00|175.2|172.7|175.15|172.65|175.21|172.71|175.14|172.64|15
1623089410000|2021-06-07 18:10:10|175.14|172.64|175.04|172.54|175.14|172.64|175.04|172.54|17
1623089420000|2021-06-07 18:10:20|175.03|172.53|174.96|172.46|175.03|172.53|174.94|172.44|14
1623089430000|2021-06-07 18:10:30|174.97|172.47|175.02|172.52|175.02|172.52|174.95|172.45|17
1623089440000|2021-06-07 18:10:40|175.05|172.55|175.02|172.52|175.06|172.56|175.02|172.52|15
1623089450000|2021-06-07 18:10:50|175.03|172.53|175.02|172.52|175.03|172.53|175|172.5|14
1623089460000|2021-06-07 18:11:00|174.99|172.49|174.92|172.42|174.99|172.49|174.91|172.41|12
1623089470000|2021-06-07 18:11:10|174.87|172.37|174.94|172.44|174.94|172.44|174.86|172.36|11
1623089480000|2021-06-07 18:11:20|174.93|172.43|174.95|172.45|174.96|172.46|174.88|172.38|21
1623089490000|2021-06-07 18:11:30|174.96|172.46|174.82|172.32|174.96|172.46|174.82|172.32|17
1623089500000|2021-06-07 18:11:40|174.83|172.33|174.87|172.37|174.87|172.37|174.81|172.31|14
1623089510000|2021-06-07 18:11:50|174.84|172.34|174.84|172.34|174.88|172.38|174.84|172.34|11
1623089520000|2021-06-07 18:12:00|174.85|172.35|174.83|172.33|174.87|172.37|174.82|172.32|22
1623089530000|2021-06-07 18:12:10|174.85|172.35|174.82|172.32|174.86|172.36|174.81|172.31|10
1623089540000|2021-06-07 18:12:20|174.84|172.34|174.79|172.29|174.86|172.36|174.78|172.28|16
1623089550000|2021-06-07 18:12:30|174.8|172.3|174.84|172.34|174.84|172.34|174.75|172.25|23
1623089560000|2021-06-07 18:12:40|174.83|172.33|174.81|172.31|174.86|172.36|174.81|172.31|16
1623089570000|2021-06-07 18:12:50|174.82|172.32|174.76|172.26|174.82|172.32|174.76|172.26|15
1623089580000|2021-06-07 18:13:00|174.75|172.25|174.61|172.11|174.75|172.25|174.61|172.11|21
1623089590000|2021-06-07 18:13:10|174.63|172.13|174.57|172.07|174.63|172.13|174.57|172.07|17
1623089600000|2021-06-07 18:13:20|174.62|172.12|174.5|172|174.62|172.12|174.48|171.98|16
1623089610000|2021-06-07 18:13:30|174.52|172.02|174.6|172.1|174.6|172.1|174.49|171.99|13
1623089620000|2021-06-07 18:13:40|174.59|172.09|174.51|172.01|174.59|172.09|174.51|172.01|19
1623089630000|2021-06-07 18:13:50|174.53|172.03|174.57|172.07|174.57|172.07|174.53|172.03|14
1623089640000|2021-06-07 18:14:00|174.56|172.06|174.73|172.23|174.73|172.23|174.56|172.06|19
1623089650000|2021-06-07 18:14:10|174.72|172.22|174.56|172.06|174.72|172.22|174.56|172.06|19
1623089660000|2021-06-07 18:14:20|174.57|172.07|174.61|172.11|174.65|172.15|174.55|172.05|29
1623089670000|2021-06-07 18:14:30|174.58|172.08|174.48|171.98|174.58|172.08|174.48|171.98|17
1623089680000|2021-06-07 18:14:40|174.47|171.97|174.54|172.04|174.55|172.05|174.47|171.97|16
1623089690000|2021-06-07 18:14:50|174.55|172.05|174.56|172.06|174.56|172.06|174.54|172.04|8
1623089700000|2021-06-07 18:15:00|174.57|172.07|174.57|172.07|174.57|172.07|174.53|172.03|11
1623089710000|2021-06-07 18:15:10|174.56|172.06|174.71|172.21|174.73|172.23|174.56|172.06|18
1623089720000|2021-06-07 18:15:20|174.68|172.18|174.71|172.21|174.79|172.29|174.68|172.18|20
1623089730000|2021-06-07 18:15:30|174.73|172.23|174.67|172.17|174.74|172.24|174.67|172.17|9
1623089740000|2021-06-07 18:15:40|174.68|172.18|174.66|172.16|174.72|172.22|174.66|172.16|13
1623089750000|2021-06-07 18:15:50|174.67|172.17|174.56|172.06|174.67|172.17|174.53|172.03|18
1623089760000|2021-06-07 18:16:00|174.57|172.07|174.5|172|174.68|172.18|174.5|172|26
1623089770000|2021-06-07 18:16:10|174.52|172.02|174.51|172.01|174.54|172.04|174.47|171.97|15
1623089780000|2021-06-07 18:16:20|174.5|172|174.4|171.9|174.5|172|174.4|171.9|13
1623089790000|2021-06-07 18:16:30|174.39|171.89|174.24|171.74|174.4|171.9|174.23|171.73|26
1623089800000|2021-06-07 18:16:40|174.25|171.75|174.11|171.61|174.25|171.75|174.08|171.58|17
1623089810000|2021-06-07 18:16:50|174.1|171.6|174.26|171.76|174.28|171.78|174.1|171.6|21
1623089820000|2021-06-07 18:17:00|174.24|171.74|173.79|171.29|174.26|171.76|173.79|171.29|30
1623089830000|2021-06-07 18:17:10|173.82|171.32|173.89|171.39|173.92|171.42|173.77|171.27|22
1623089840000|2021-06-07 18:17:20|173.9|171.4|173.88|171.38|174|171.5|173.87|171.37|26
1623089850000|2021-06-07 18:17:30|173.84|171.34|173.9|171.4|173.94|171.44|173.84|171.34|21
1623089860000|2021-06-07 18:17:40|173.87|171.37|173.63|171.13|173.89|171.39|173.62|171.12|27
1623089870000|2021-06-07 18:17:50|173.66|171.16|173.71|171.21|173.75|171.25|173.62|171.12|25
1623089880000|2021-06-07 18:18:00|173.74|171.24|173.77|171.27|173.88|171.38|173.74|171.24|32
1623089890000|2021-06-07 18:18:10|173.82|171.32|173.79|171.29|173.88|171.38|173.78|171.28|21
1623089900000|2021-06-07 18:18:20|173.78|171.28|173.81|171.31|173.87|171.37|173.78|171.28|23
1623089910000|2021-06-07 18:18:30|173.79|171.29|173.85|171.35|173.85|171.35|173.76|171.26|23
1623089920000|2021-06-07 18:18:40|173.8|171.3|173.66|171.16|173.8|171.3|173.64|171.14|23
1623089930000|2021-06-07 18:18:50|173.63|171.13|173.58|171.08|173.65|171.15|173.53|171.03|24
1623089940000|2021-06-07 18:19:00|173.56|171.06|173.55|171.05|173.58|171.08|173.54|171.04|21
1623089950000|2021-06-07 18:19:10|173.56|171.06|173.63|171.13|173.64|171.14|173.55|171.05|24
1623089960000|2021-06-07 18:19:20|173.64|171.14|173.77|171.27|173.79|171.29|173.64|171.14|18
1623089970000|2021-06-07 18:19:30|173.75|171.25|173.76|171.26|173.79|171.29|173.71|171.21|20
1623089980000|2021-06-07 18:19:40|173.72|171.22|173.84|171.34|173.87|171.37|173.72|171.22|19
1623089990000|2021-06-07 18:19:50|173.8|171.3|173.9|171.4|173.9|171.4|173.78|171.28|18
1623090000000|2021-06-07 18:20:00|173.92|171.42|173.83|171.33|173.93|171.43|173.8|171.3|20
1623090010000|2021-06-07 18:20:10|173.8|171.3|173.94|171.44|173.94|171.44|173.8|171.3|13
1623090020000|2021-06-07 18:20:20|173.91|171.41|173.77|171.27|173.94|171.44|173.76|171.26|16
1623090030000|2021-06-07 18:20:30|173.79|171.29|173.82|171.32|173.92|171.42|173.78|171.28|20
1623090040000|2021-06-07 18:20:40|173.81|171.31|173.75|171.25|173.81|171.31|173.74|171.24|13
1623090050000|2021-06-07 18:20:50|173.74|171.24|173.69|171.19|173.75|171.25|173.69|171.19|21
1623090060000|2021-06-07 18:21:00|173.7|171.2|173.7|171.2|173.74|171.24|173.66|171.16|22
1623090070000|2021-06-07 18:21:10|173.72|171.22|173.62|171.12|173.72|171.22|173.62|171.12|21
1623090080000|2021-06-07 18:21:20|173.63|171.13|173.62|171.12|173.66|171.16|173.6|171.1|17
1623090090000|2021-06-07 18:21:30|173.63|171.13|173.67|171.17|173.68|171.18|173.63|171.13|13
1623090100000|2021-06-07 18:21:40|173.71|171.21|173.77|171.27|173.77|171.27|173.69|171.19|10
1623090110000|2021-06-07 18:21:50|173.75|171.25|173.77|171.27|173.77|171.27|173.75|171.25|7
1623090120000|2021-06-07 18:22:00|173.76|171.26|173.69|171.19|173.76|171.26|173.66|171.16|21
1623090130000|2021-06-07 18:22:10|173.68|171.18|173.72|171.22|173.74|171.24|173.67|171.17|14
1623090140000|2021-06-07 18:22:20|173.73|171.23|173.92|171.42|173.96|171.46|173.73|171.23|17
1623090150000|2021-06-07 18:22:30|173.91|171.41|174.1|171.6|174.1|171.6|173.9|171.4|28
1623090160000|2021-06-07 18:22:40|174.11|171.61|174.26|171.76|174.26|171.76|174.03|171.53|28
1623090170000|2021-06-07 18:22:50|174.24|171.74|174.26|171.76|174.26|171.76|174.24|171.74|17
1623090180000|2021-06-07 18:23:00|174.27|171.77|174.21|171.71|174.29|171.79|174.19|171.69|23
1623090190000|2021-06-07 18:23:10|174.2|171.7|174.27|171.77|174.3|171.8|174.15|171.65|25
1623090200000|2021-06-07 18:23:20|174.25|171.75|174.39|171.89|174.43|171.93|174.25|171.75|22
1623090210000|2021-06-07 18:23:30|174.41|171.91|174.55|172.05|174.55|172.05|174.38|171.88|22
1623090220000|2021-06-07 18:23:40|174.54|172.04|174.56|172.06|174.59|172.09|174.51|172.01|16
1623090230000|2021-06-07 18:23:50|174.57|172.07|174.53|172.03|174.59|172.09|174.52|172.02|20
1623090240000|2021-06-07 18:24:00|174.55|172.05|174.43|171.93|174.55|172.05|174.43|171.93|20
1623090250000|2021-06-07 18:24:10|174.42|171.92|174.4|171.9|174.42|171.92|174.33|171.83|19
1623090260000|2021-06-07 18:24:20|174.37|171.87|174.29|171.79|174.42|171.92|174.29|171.79|13
1623090270000|2021-06-07 18:24:30|174.3|171.8|174.41|171.91|174.41|171.91|174.29|171.79|15
1623090280000|2021-06-07 18:24:40|174.42|171.92|174.41|171.91|174.42|171.92|174.35|171.85|12
1623090290000|2021-06-07 18:24:50|174.43|171.93|174.53|172.03|174.53|172.03|174.41|171.91|23
1623090300000|2021-06-07 18:25:00|174.51|172.01|174.32|171.82|174.51|172.01|174.31|171.81|28
1623090310000|2021-06-07 18:25:10|174.31|171.81|174.42|171.92|174.42|171.92|174.31|171.81|12
1623090320000|2021-06-07 18:25:20|174.41|171.91|174.42|171.92|174.43|171.93|174.37|171.87|25
1623090330000|2021-06-07 18:25:30|174.41|171.91|174.42|171.92|174.42|171.92|174.35|171.85|22
1623090340000|2021-06-07 18:25:40|174.41|171.91|174.4|171.9|174.41|171.91|174.39|171.89|6
1623090350000|2021-06-07 18:25:50|174.41|171.91|174.37|171.87|174.41|171.91|174.37|171.87|7
1623090360000|2021-06-07 18:26:00|174.38|171.88|174.27|171.77|174.41|171.91|174.27|171.77|14
1623090370000|2021-06-07 18:26:10|174.26|171.76|174.3|171.8|174.31|171.81|174.23|171.73|18
1623090380000|2021-06-07 18:26:20|174.31|171.81|174.35|171.85|174.36|171.86|174.3|171.8|13
1623090390000|2021-06-07 18:26:30|174.36|171.86|174.35|171.85|174.37|171.87|174.35|171.85|6
1623090400000|2021-06-07 18:26:40|174.36|171.86|174.37|171.87|174.37|171.87|174.35|171.85|8
1623090410000|2021-06-07 18:26:50|174.43|171.93|174.69|172.19|174.71|172.21|174.42|171.92|22
1623090420000|2021-06-07 18:27:00|174.7|172.2|174.69|172.19|174.72|172.22|174.68|172.18|13
1623090430000|2021-06-07 18:27:10|174.68|172.18|174.67|172.17|174.68|172.18|174.59|172.09|15
1623090440000|2021-06-07 18:27:20|174.68|172.18|174.66|172.16|174.69|172.19|174.64|172.14|19
1623090450000|2021-06-07 18:27:30|174.65|172.15|174.68|172.18|174.68|172.18|174.63|172.13|13
1623090460000|2021-06-07 18:27:40|174.69|172.19|174.68|172.18|174.69|172.19|174.67|172.17|6
1623090470000|2021-06-07 18:27:50|174.69|172.19|174.7|172.2|174.71|172.21|174.67|172.17|10
1623090480000|2021-06-07 18:28:00|174.71|172.21|174.67|172.17|174.74|172.24|174.64|172.14|17
1623090490000|2021-06-07 18:28:10|174.66|172.16|174.73|172.23|174.73|172.23|174.66|172.16|18
1623090500000|2021-06-07 18:28:20|174.74|172.24|174.76|172.26|174.76|172.26|174.72|172.22|11
1623090510000|2021-06-07 18:28:30|174.73|172.23|174.72|172.22|174.74|172.24|174.71|172.21|10
1623090520000|2021-06-07 18:28:40|174.73|172.23|174.68|172.18|174.75|172.25|174.65|172.15|20
1623090530000|2021-06-07 18:28:50|174.67|172.17|174.67|172.17|174.68|172.18|174.66|172.16|10
1623090540000|2021-06-07 18:29:00|174.65|172.15|174.7|172.2|174.7|172.2|174.65|172.15|10
1623090550000|2021-06-07 18:29:10|174.69|172.19|174.76|172.26|174.77|172.27|174.69|172.19|15
1623090560000|2021-06-07 18:29:20|174.77|172.27|174.83|172.33|174.84|172.34|174.77|172.27|17
1623090570000|2021-06-07 18:29:30|174.84|172.34|174.92|172.42|174.93|172.43|174.84|172.34|15
1623090580000|2021-06-07 18:29:40|174.91|172.41|174.9|172.4|174.92|172.42|174.89|172.39|8
1623090590000|2021-06-07 18:29:50|174.91|172.41|174.89|172.39|174.92|172.42|174.88|172.38|16
1623090600000|2021-06-07 18:30:00|174.9|172.4|174.73|172.23|174.9|172.4|174.71|172.21|24
1623090610000|2021-06-07 18:30:10|174.72|172.22|174.8|172.3|174.81|172.31|174.69|172.19|20
1623090620000|2021-06-07 18:30:20|174.81|172.31|174.82|172.32|174.82|172.32|174.79|172.29|11
1623090630000|2021-06-07 18:30:30|174.81|172.31|174.9|172.4|174.9|172.4|174.8|172.3|9
1623090640000|2021-06-07 18:30:40|174.91|172.41|175|172.5|175.01|172.51|174.91|172.41|18
1623090650000|2021-06-07 18:30:50|174.99|172.49|174.99|172.49|175.01|172.51|174.97|172.47|12
1623090660000|2021-06-07 18:31:00|175|172.5|175.01|172.51|175.1|172.6|175|172.5|20
1623090670000|2021-06-07 18:31:10|175|172.5|175.08|172.58|175.09|172.59|174.99|172.49|15
1623090680000|2021-06-07 18:31:20|175.11|172.61|175.1|172.6|175.14|172.64|175.06|172.56|23
1623090690000|2021-06-07 18:31:30|175.09|172.59|175.12|172.62|175.12|172.62|175.09|172.59|8
1623090700000|2021-06-07 18:31:40|175.11|172.61|175.19|172.69|175.19|172.69|175.11|172.61|16
1623090710000|2021-06-07 18:31:50|175.2|172.7|175.2|172.7|175.2|172.7|175.11|172.61|13
1623090720000|2021-06-07 18:32:00|175.19|172.69|175.14|172.64|175.19|172.69|175.13|172.63|17
1623090730000|2021-06-07 18:32:10|175.13|172.63|175.12|172.62|175.14|172.64|175.11|172.61|13
1623090740000|2021-06-07 18:32:20|175.13|172.63|175.15|172.65|175.15|172.65|175.11|172.61|17
1623090750000|2021-06-07 18:32:30|175.14|172.64|175.14|172.64|175.14|172.64|175.12|172.62|7
1623090760000|2021-06-07 18:32:40|175.13|172.63|175.17|172.67|175.24|172.74|175.13|172.63|20
1623090770000|2021-06-07 18:32:50|175.19|172.69|175.19|172.69|175.2|172.7|175.16|172.66|11
1623090780000|2021-06-07 18:33:00|175.21|172.71|175.18|172.68|175.22|172.72|175.18|172.68|6
1623090790000|2021-06-07 18:33:10|175.21|172.71|175.16|172.66|175.24|172.74|175.16|172.66|14
1623090800000|2021-06-07 18:33:20|175.18|172.68|175.18|172.68|175.21|172.71|175.17|172.67|15
1623090810000|2021-06-07 18:33:30|175.17|172.67|175.13|172.63|175.17|172.67|175.13|172.63|8
1623090820000|2021-06-07 18:33:40|175.14|172.64|175.11|172.61|175.16|172.66|175.11|172.61|13
1623090830000|2021-06-07 18:33:50|175.1|172.6|175.11|172.61|175.12|172.62|175.08|172.58|14
1623090840000|2021-06-07 18:34:00|175.12|172.62|175.15|172.65|175.17|172.67|175.12|172.62|12
1623090850000|2021-06-07 18:34:10|175.16|172.66|175.16|172.66|175.16|172.66|175.13|172.63|13
1623090860000|2021-06-07 18:34:20|175.15|172.65|175.09|172.59|175.16|172.66|175.09|172.59|11
1623090870000|2021-06-07 18:34:30|175.1|172.6|175.1|172.6|175.11|172.61|175.08|172.58|11
1623090880000|2021-06-07 18:34:40|175.09|172.59|175.12|172.62|175.12|172.62|175.09|172.59|9
1623090890000|2021-06-07 18:34:50|175.11|172.61|175.09|172.59|175.11|172.61|175.07|172.57|8
1623090900000|2021-06-07 18:35:00|175.08|172.58|175.15|172.65|175.2|172.7|175.08|172.58|10
1623090910000|2021-06-07 18:35:10|175.14|172.64|175.14|172.64|175.18|172.68|175.13|172.63|10
1623090920000|2021-06-07 18:35:20|175.09|172.59|175.1|172.6|175.11|172.61|175.07|172.57|9
1623090930000|2021-06-07 18:35:30|175.11|172.61|175.06|172.56|175.12|172.62|175.06|172.56|12
1623090940000|2021-06-07 18:35:40|175.05|172.55|175.03|172.53|175.05|172.55|175.03|172.53|5
1623090950000|2021-06-07 18:35:50|175.02|172.52|174.98|172.48|175.02|172.52|174.97|172.47|10
1623090960000|2021-06-07 18:36:00|174.95|172.45|175.01|172.51|175.02|172.52|174.95|172.45|13
1623090970000|2021-06-07 18:36:10|175|172.5|174.99|172.49|175.01|172.51|174.99|172.49|4
1623090980000|2021-06-07 18:36:20|175|172.5|175|172.5|175|172.5|174.99|172.49|7
1623090990000|2021-06-07 18:36:30|174.99|172.49|174.98|172.48|174.99|172.49|174.97|172.47|6
1623091000000|2021-06-07 18:36:40|174.97|172.47|175.02|172.52|175.03|172.53|174.97|172.47|6
1623091010000|2021-06-07 18:36:50|175.03|172.53|175|172.5|175.04|172.54|174.97|172.47|13
1623091020000|2021-06-07 18:37:00|174.99|172.49|175.03|172.53|175.03|172.53|174.98|172.48|8
1623091030000|2021-06-07 18:37:10|175.02|172.52|175.12|172.62|175.12|172.62|174.99|172.49|14
1623091040000|2021-06-07 18:37:20|175.05|172.55|175.11|172.61|175.14|172.64|175.05|172.55|9
1623091050000|2021-06-07 18:37:30|175.12|172.62|175.09|172.59|175.12|172.62|175.08|172.58|7
1623091060000|2021-06-07 18:37:40|175.1|172.6|175.13|172.63|175.15|172.65|175.1|172.6|10
1623091070000|2021-06-07 18:37:50|175.11|172.61|175.11|172.61|175.12|172.62|175.1|172.6|9
1623091080000|2021-06-07 18:38:00|175.12|172.62|175.1|172.6|175.12|172.62|175.09|172.59|7
1623091090000|2021-06-07 18:38:10|175.09|172.59|175.08|172.58|175.11|172.61|175.08|172.58|10
1623091100000|2021-06-07 18:38:20|175.07|172.57|175.07|172.57|175.07|172.57|175.06|172.56|3
1623091110000|2021-06-07 18:38:30|175.08|172.58|175.08|172.58|175.08|172.58|175.07|172.57|3
1623091120000|2021-06-07 18:38:40|175.07|172.57|175.08|172.58|175.08|172.58|175.06|172.56|12
1623091130000|2021-06-07 18:38:50|175.07|172.57|175.07|172.57|175.08|172.58|175.07|172.57|3
1623091140000|2021-06-07 18:39:00|175.08|172.58|175.11|172.61|175.11|172.61|175.07|172.57|7
1623091150000|2021-06-07 18:39:10|175.12|172.62|175.09|172.59|175.14|172.64|175.09|172.59|10
1623091160000|2021-06-07 18:39:20|175.1|172.6|175.07|172.57|175.1|172.6|175.07|172.57|4
1623091170000|2021-06-07 18:39:30|175.05|172.55|175.01|172.51|175.05|172.55|175|172.5|10
1623091180000|2021-06-07 18:39:40|175.02|172.52|175.02|172.52|175.03|172.53|175.01|172.51|9
1623091190000|2021-06-07 18:39:50|175.01|172.51|175.01|172.51|175.02|172.52|175.01|172.51|3
1623091200000|2021-06-07 18:40:00|175.02|172.52|175|172.5|175.02|172.52|174.99|172.49|7
1623091210000|2021-06-07 18:40:10|174.98|172.48|174.88|172.38|174.98|172.48|174.87|172.37|15
1623091220000|2021-06-07 18:40:20|174.87|172.37|174.8|172.3|174.87|172.37|174.8|172.3|11
1623091230000|2021-06-07 18:40:30|174.79|172.29|174.74|172.24|174.79|172.29|174.74|172.24|8
1623091240000|2021-06-07 18:40:40|174.76|172.26|174.64|172.14|174.76|172.26|174.55|172.05|24
1623091250000|2021-06-07 18:40:50|174.65|172.15|174.59|172.09|174.67|172.17|174.59|172.09|27
1623091260000|2021-06-07 18:41:00|174.6|172.1|174.63|172.13|174.64|172.14|174.6|172.1|12
1623091270000|2021-06-07 18:41:10|174.62|172.12|174.64|172.14|174.65|172.15|174.61|172.11|16
1623091280000|2021-06-07 18:41:20|174.61|172.11|174.53|172.03|174.61|172.11|174.46|171.96|24
1623091290000|2021-06-07 18:41:30|174.54|172.04|174.49|171.99|174.54|172.04|174.48|171.98|14
1623091300000|2021-06-07 18:41:40|174.48|171.98|174.51|172.01|174.51|172.01|174.45|171.95|15
1623091310000|2021-06-07 18:41:50|174.52|172.02|174.58|172.08|174.59|172.09|174.51|172.01|16
1623091320000|2021-06-07 18:42:00|174.59|172.09|174.58|172.08|174.59|172.09|174.56|172.06|12
1623091330000|2021-06-07 18:42:10|174.59|172.09|174.63|172.13|174.63|172.13|174.57|172.07|7
1623091340000|2021-06-07 18:42:20|174.62|172.12|174.73|172.23|174.75|172.25|174.62|172.12|15
1623091350000|2021-06-07 18:42:30|174.74|172.24|174.71|172.21|174.75|172.25|174.71|172.21|13
1623091360000|2021-06-07 18:42:40|174.69|172.19|174.7|172.2|174.71|172.21|174.67|172.17|7
1623091370000|2021-06-07 18:42:50|174.72|172.22|174.75|172.25|174.76|172.26|174.7|172.2|11
1623091380000|2021-06-07 18:43:00|174.76|172.26|174.59|172.09|174.76|172.26|174.58|172.08|17
1623091390000|2021-06-07 18:43:10|174.6|172.1|174.6|172.1|174.6|172.1|174.58|172.08|9
1623091400000|2021-06-07 18:43:20|174.61|172.11|174.62|172.12|174.63|172.13|174.61|172.11|6
1623091410000|2021-06-07 18:43:30|174.61|172.11|174.62|172.12|174.65|172.15|174.61|172.11|14
1623091420000|2021-06-07 18:43:40|174.61|172.11|174.57|172.07|174.62|172.12|174.56|172.06|13
1623091430000|2021-06-07 18:43:50|174.56|172.06|174.53|172.03|174.56|172.06|174.53|172.03|12
1623091440000|2021-06-07 18:44:00|174.55|172.05|174.39|171.89|174.55|172.05|174.39|171.89|20
1623091450000|2021-06-07 18:44:10|174.38|171.88|174.39|171.89|174.39|171.89|174.38|171.88|4
1623091460000|2021-06-07 18:44:20|174.38|171.88|174.33|171.83|174.4|171.9|174.33|171.83|13
1623091470000|2021-06-07 18:44:30|174.34|171.84|174.32|171.82|174.35|171.85|174.32|171.82|14
1623091480000|2021-06-07 18:44:40|174.31|171.81|174.29|171.79|174.31|171.81|174.29|171.79|9
1623091490000|2021-06-07 18:44:50|174.28|171.78|174.31|171.81|174.31|171.81|174.27|171.77|8
1623091500000|2021-06-07 18:45:00|174.29|171.79|174.27|171.77|174.29|171.79|174.27|171.77|7
1623091510000|2021-06-07 18:45:10|174.28|171.78|174.27|171.77|174.28|171.78|174.27|171.77|6
1623091520000|2021-06-07 18:45:20|174.22|171.72|174.22|171.72|174.22|171.72|174.22|171.72|1
1623091530000|2021-06-07 18:45:30|174.2|171.7|174.15|171.65|174.22|171.72|174.15|171.65|9
1623091540000|2021-06-07 18:45:40|174.16|171.66|174.07|171.57|174.16|171.66|174.07|171.57|21
1623091550000|2021-06-07 18:45:50|174.08|171.58|174.19|171.69|174.19|171.69|174.07|171.57|11
1623091560000|2021-06-07 18:46:00|174.18|171.68|174.22|171.72|174.22|171.72|174.13|171.63|16
1623091570000|2021-06-07 18:46:10|174.24|171.74|174.3|171.8|174.33|171.83|174.24|171.74|16
1623091580000|2021-06-07 18:46:20|174.32|171.82|174.29|171.79|174.33|171.83|174.29|171.79|6
1623091590000|2021-06-07 18:46:30|174.3|171.8|174.37|171.87|174.37|171.87|174.3|171.8|9
1623091600000|2021-06-07 18:46:40|174.36|171.86|174.5|172|174.5|172|174.36|171.86|11
1623091610000|2021-06-07 18:46:50|174.51|172.01|174.53|172.03|174.55|172.05|174.51|172.01|9
1623091620000|2021-06-07 18:47:00|174.55|172.05|174.69|172.19|174.69|172.19|174.55|172.05|16
1623091630000|2021-06-07 18:47:10|174.71|172.21|174.67|172.17|174.72|172.22|174.65|172.15|14
1623091640000|2021-06-07 18:47:20|174.68|172.18|174.67|172.17|174.71|172.21|174.65|172.15|12
1623091650000|2021-06-07 18:47:30|174.66|172.16|174.61|172.11|174.66|172.16|174.6|172.1|20
1623091660000|2021-06-07 18:47:40|174.6|172.1|174.55|172.05|174.6|172.1|174.54|172.04|12
1623091670000|2021-06-07 18:47:50|174.54|172.04|174.48|171.98|174.54|172.04|174.48|171.98|11
1623091680000|2021-06-07 18:48:00|174.49|171.99|174.39|171.89|174.5|172|174.37|171.87|19
1623091690000|2021-06-07 18:48:10|174.38|171.88|174.32|171.82|174.39|171.89|174.3|171.8|14
1623091700000|2021-06-07 18:48:20|174.31|171.81|174.29|171.79|174.32|171.82|174.24|171.74|21
1623091710000|2021-06-07 18:48:30|174.28|171.78|174.29|171.79|174.31|171.81|174.27|171.77|19
1623091720000|2021-06-07 18:48:40|174.27|171.77|174.18|171.68|174.29|171.79|174.17|171.67|16
1623091730000|2021-06-07 18:48:50|174.16|171.66|174.17|171.67|174.19|171.69|174.15|171.65|17
1623091740000|2021-06-07 18:49:00|174.18|171.68|174.24|171.74|174.24|171.74|174.14|171.64|19
1623091750000|2021-06-07 18:49:10|174.25|171.75|174.25|171.75|174.31|171.81|174.22|171.72|22
1623091760000|2021-06-07 18:49:20|174.24|171.74|174.17|171.67|174.24|171.74|174.13|171.63|21
1623091770000|2021-06-07 18:49:30|174.16|171.66|174.15|171.65|174.17|171.67|174.13|171.63|12
1623091780000|2021-06-07 18:49:40|174.16|171.66|174.17|171.67|174.19|171.69|174.15|171.65|14
1623091790000|2021-06-07 18:49:50|174.16|171.66|174.26|171.76|174.29|171.79|174.16|171.66|20
1623091800000|2021-06-07 18:50:00|174.25|171.75|174.26|171.76|174.27|171.77|174.25|171.75|12
1623091810000|2021-06-07 18:50:10|174.24|171.74|174.34|171.84|174.35|171.85|174.23|171.73|17
1623091820000|2021-06-07 18:50:20|174.33|171.83|174.33|171.83|174.34|171.84|174.32|171.82|9
1623091830000|2021-06-07 18:50:30|174.34|171.84|174.3|171.8|174.34|171.84|174.3|171.8|13
1623091840000|2021-06-07 18:50:40|174.29|171.79|174.22|171.72|174.29|171.79|174.2|171.7|17
1623091850000|2021-06-07 18:50:50|174.21|171.71|174.18|171.68|174.23|171.73|174.17|171.67|18
1623091860000|2021-06-07 18:51:00|174.19|171.69|174.17|171.67|174.22|171.72|174.16|171.66|16
1623091870000|2021-06-07 18:51:10|174.16|171.66|174.06|171.56|174.17|171.67|174.06|171.56|12
1623091880000|2021-06-07 18:51:20|174.07|171.57|173.99|171.49|174.07|171.57|173.99|171.49|17
1623091890000|2021-06-07 18:51:30|174|171.5|173.93|171.43|174.03|171.53|173.93|171.43|13
1623091900000|2021-06-07 18:51:40|173.92|171.42|173.94|171.44|173.97|171.47|173.92|171.42|17
1623091910000|2021-06-07 18:51:50|173.93|171.43|173.82|171.32|173.94|171.44|173.82|171.32|16
1623091920000|2021-06-07 18:52:00|173.83|171.33|173.87|171.37|173.93|171.43|173.8|171.3|24
1623091930000|2021-06-07 18:52:10|173.86|171.36|173.76|171.26|173.87|171.37|173.76|171.26|20
1623091940000|2021-06-07 18:52:20|173.78|171.28|173.77|171.27|173.79|171.29|173.74|171.24|14
1623091950000|2021-06-07 18:52:30|173.76|171.26|173.76|171.26|173.78|171.28|173.74|171.24|16
1623091960000|2021-06-07 18:52:40|173.73|171.23|173.78|171.28|173.8|171.3|173.73|171.23|17
1623091970000|2021-06-07 18:52:50|173.76|171.26|173.74|171.24|173.77|171.27|173.74|171.24|10
1623091980000|2021-06-07 18:53:00|173.72|171.22|173.66|171.16|173.73|171.23|173.65|171.15|18
1623091990000|2021-06-07 18:53:10|173.65|171.15|173.64|171.14|173.69|171.19|173.64|171.14|17
1623092000000|2021-06-07 18:53:20|173.65|171.15|173.74|171.24|173.74|171.24|173.64|171.14|15
1623092010000|2021-06-07 18:53:30|173.73|171.23|173.75|171.25|173.77|171.27|173.73|171.23|15
1623092020000|2021-06-07 18:53:40|173.76|171.26|173.77|171.27|173.79|171.29|173.72|171.22|22
1623092030000|2021-06-07 18:53:50|173.78|171.28|173.87|171.37|173.87|171.37|173.78|171.28|18
1623092040000|2021-06-07 18:54:00|173.84|171.34|173.83|171.33|173.88|171.38|173.83|171.33|19
1623092050000|2021-06-07 18:54:10|173.85|171.35|173.79|171.29|173.85|171.35|173.79|171.29|11
1623092060000|2021-06-07 18:54:20|173.8|171.3|173.75|171.25|173.8|171.3|173.71|171.21|18
1623092070000|2021-06-07 18:54:30|173.74|171.24|173.68|171.18|173.74|171.24|173.68|171.18|12
1623092080000|2021-06-07 18:54:40|173.67|171.17|173.67|171.17|173.67|171.17|173.65|171.15|9
1623092090000|2021-06-07 18:54:50|173.74|171.24|173.68|171.18|173.74|171.24|173.66|171.16|17
1623092100000|2021-06-07 18:55:00|173.69|171.19|173.64|171.14|173.69|171.19|173.63|171.13|12
1623092110000|2021-06-07 18:55:10|173.66|171.16|173.64|171.14|173.72|171.22|173.64|171.14|16
1623092120000|2021-06-07 18:55:20|173.61|171.11|173.63|171.13|173.68|171.18|173.61|171.11|17
1623092130000|2021-06-07 18:55:30|173.62|171.12|173.59|171.09|173.64|171.14|173.58|171.08|12
1623092140000|2021-06-07 18:55:40|173.58|171.08|173.57|171.07|173.58|171.08|173.56|171.06|8
1623092150000|2021-06-07 18:55:50|173.56|171.06|173.55|171.05|173.57|171.07|173.54|171.04|12
1623092160000|2021-06-07 18:56:00|173.56|171.06|173.48|170.98|173.56|171.06|173.48|170.98|22
1623092170000|2021-06-07 18:56:10|173.49|170.99|173.39|170.89|173.49|170.99|173.37|170.87|21
1623092180000|2021-06-07 18:56:20|173.38|170.88|173.51|171.01|173.51|171.01|173.38|170.88|22
1623092190000|2021-06-07 18:56:30|173.5|171|173.52|171.02|173.53|171.03|173.42|170.92|29
1623092200000|2021-06-07 18:56:40|173.51|171.01|173.5|171|173.52|171.02|173.5|171|18
1623092210000|2021-06-07 18:56:50|173.51|171.01|173.61|171.11|173.64|171.14|173.51|171.01|24
1623092220000|2021-06-07 18:57:00|173.62|171.12|173.78|171.28|173.82|171.32|173.62|171.12|16
1623092230000|2021-06-07 18:57:10|173.76|171.26|173.74|171.24|173.78|171.28|173.66|171.16|21
1623092240000|2021-06-07 18:57:20|173.71|171.21|173.7|171.2|173.73|171.23|173.64|171.14|21
1623092250000|2021-06-07 18:57:30|173.69|171.19|173.69|171.19|173.7|171.2|173.65|171.15|15
1623092260000|2021-06-07 18:57:40|173.7|171.2|173.76|171.26|173.8|171.3|173.68|171.18|20
1623092270000|2021-06-07 18:57:50|173.77|171.27|173.69|171.19|173.8|171.3|173.67|171.17|20
1623092280000|2021-06-07 18:58:00|173.68|171.18|173.8|171.3|173.8|171.3|173.67|171.17|16
1623092290000|2021-06-07 18:58:10|173.79|171.29|173.79|171.29|173.79|171.29|173.76|171.26|6
1623092300000|2021-06-07 18:58:20|173.78|171.28|173.84|171.34|173.86|171.36|173.78|171.28|18
1623092310000|2021-06-07 18:58:30|173.85|171.35|173.96|171.46|173.97|171.47|173.84|171.34|19
1623092320000|2021-06-07 18:58:40|173.95|171.45|173.92|171.42|173.95|171.45|173.87|171.37|10
1623092330000|2021-06-07 18:58:50|173.91|171.41|173.97|171.47|173.97|171.47|173.9|171.4|10
1623092340000|2021-06-07 18:59:00|173.98|171.48|173.91|171.41|173.99|171.49|173.9|171.4|19
1623092350000|2021-06-07 18:59:10|173.92|171.42|173.9|171.4|173.97|171.47|173.9|171.4|20
1623092360000|2021-06-07 18:59:20|173.89|171.39|173.89|171.39|173.91|171.41|173.87|171.37|17
1623092370000|2021-06-07 18:59:30|173.87|171.37|173.89|171.39|173.91|171.41|173.86|171.36|9
1623092380000|2021-06-07 18:59:40|173.88|171.38|173.84|171.34|173.88|171.38|173.84|171.34|14
1623092390000|2021-06-07 18:59:50|173.83|171.33|173.83|171.33|173.86|171.36|173.82|171.32|21
1623092400000|2021-06-07 19:00:00|173.82|171.32|173.54|171.04|173.82|171.32|173.51|171.01|24
1623092410000|2021-06-07 19:00:10|173.53|171.03|173.39|170.89|173.57|171.07|173.35|170.85|23
1623092420000|2021-06-07 19:00:20|173.4|170.9|173.37|170.87|173.48|170.98|173.37|170.87|23
1623092430000|2021-06-07 19:00:30|173.38|170.88|173.34|170.84|173.4|170.9|173.33|170.83|21
1623092440000|2021-06-07 19:00:40|173.36|170.86|173.26|170.76|173.38|170.88|173.26|170.76|20
1623092450000|2021-06-07 19:00:50|173.27|170.77|173.21|170.71|173.27|170.77|173.13|170.63|22
1623092460000|2021-06-07 19:01:00|173.2|170.7|173.31|170.81|173.31|170.81|173.15|170.65|22
1623092470000|2021-06-07 19:01:10|173.33|170.83|173.4|170.9|173.52|171.02|173.32|170.82|28
1623092480000|2021-06-07 19:01:20|173.33|170.83|173.32|170.82|173.39|170.89|173.3|170.8|24
1623092490000|2021-06-07 19:01:30|173.33|170.83|173.48|170.98|173.48|170.98|173.3|170.8|23
1623092500000|2021-06-07 19:01:40|173.45|170.95|173.49|170.99|173.55|171.05|173.39|170.89|26
1623092510000|2021-06-07 19:01:50|173.5|171|173.74|171.24|173.74|171.24|173.5|171|16
1623092520000|2021-06-07 19:02:00|173.75|171.25|173.83|171.33|173.83|171.33|173.75|171.25|15
1623092530000|2021-06-07 19:02:10|173.82|171.32|174.01|171.51|174.03|171.53|173.82|171.32|27
1623092540000|2021-06-07 19:02:20|174|171.5|174.11|171.61|174.18|171.68|174|171.5|24
1623092550000|2021-06-07 19:02:30|174.12|171.62|174.19|171.69|174.19|171.69|174.08|171.58|17
1623092560000|2021-06-07 19:02:40|174.18|171.68|174.13|171.63|174.19|171.69|174.12|171.62|16
1623092570000|2021-06-07 19:02:50|174.12|171.62|174.19|171.69|174.19|171.69|174.12|171.62|9
1623092580000|2021-06-07 19:03:00|174.16|171.66|174.32|171.82|174.33|171.83|174.16|171.66|19
1623092590000|2021-06-07 19:03:10|174.3|171.8|174.2|171.7|174.32|171.82|174.2|171.7|18
1623092600000|2021-06-07 19:03:20|174.22|171.72|174.24|171.74|174.24|171.74|174.22|171.72|12
1623092610000|2021-06-07 19:03:30|174.23|171.73|174.12|171.62|174.23|171.73|174.09|171.59|22
1623092620000|2021-06-07 19:03:40|174.11|171.61|174.02|171.52|174.13|171.63|174.02|171.52|19
1623092630000|2021-06-07 19:03:50|174.03|171.53|173.97|171.47|174.04|171.54|173.97|171.47|16
1623092640000|2021-06-07 19:04:00|173.99|171.49|174.05|171.55|174.07|171.57|173.97|171.47|18
1623092650000|2021-06-07 19:04:10|174.06|171.56|174.07|171.57|174.09|171.59|174.06|171.56|12
1623092660000|2021-06-07 19:04:20|174.06|171.56|173.98|171.48|174.06|171.56|173.98|171.48|20
1623092670000|2021-06-07 19:04:30|173.97|171.47|173.93|171.43|174.02|171.52|173.93|171.43|21
1623092680000|2021-06-07 19:04:40|173.94|171.44|173.87|171.37|173.94|171.44|173.83|171.33|15
1623092690000|2021-06-07 19:04:50|173.88|171.38|173.87|171.37|173.91|171.41|173.85|171.35|16
1623092700000|2021-06-07 19:05:00|173.86|171.36|173.83|171.33|173.86|171.36|173.78|171.28|15
1623092710000|2021-06-07 19:05:10|173.84|171.34|173.95|171.45|173.95|171.45|173.84|171.34|14
1623092720000|2021-06-07 19:05:20|173.96|171.46|173.99|171.49|174.02|171.52|173.91|171.41|17
1623092730000|2021-06-07 19:05:30|174|171.5|173.99|171.49|174.01|171.51|173.97|171.47|11
1623092740000|2021-06-07 19:05:40|173.98|171.48|174.1|171.6|174.12|171.62|173.98|171.48|21
1623092750000|2021-06-07 19:05:50|174.14|171.64|174.09|171.59|174.2|171.7|174.08|171.58|16
1623092760000|2021-06-07 19:06:00|174.1|171.6|174.25|171.75|174.25|171.75|174.09|171.59|14
1623092770000|2021-06-07 19:06:10|174.27|171.77|174.36|171.86|174.38|171.88|174.26|171.76|20
1623092780000|2021-06-07 19:06:20|174.39|171.89|174.5|172|174.5|172|174.38|171.88|10
1623092790000|2021-06-07 19:06:30|174.52|172.02|174.51|172.01|174.53|172.03|174.48|171.98|11
1623092800000|2021-06-07 19:06:40|174.5|172|174.5|172|174.53|172.03|174.46|171.96|16
1623092810000|2021-06-07 19:06:50|174.51|172.01|174.57|172.07|174.57|172.07|174.51|172.01|10
1623092820000|2021-06-07 19:07:00|174.58|172.08|174.51|172.01|174.64|172.14|174.51|172.01|18
1623092830000|2021-06-07 19:07:10|174.5|172|174.45|171.95|174.52|172.02|174.42|171.92|17
1623092840000|2021-06-07 19:07:20|174.44|171.94|174.53|172.03|174.53|172.03|174.37|171.87|15
1623092850000|2021-06-07 19:07:30|174.54|172.04|174.58|172.08|174.6|172.1|174.53|172.03|22
1623092860000|2021-06-07 19:07:40|174.57|172.07|174.48|171.98|174.57|172.07|174.47|171.97|22
1623092870000|2021-06-07 19:07:50|174.49|171.99|174.49|171.99|174.54|172.04|174.45|171.95|22
1623092880000|2021-06-07 19:08:00|174.5|172|174.46|171.96|174.5|172|174.46|171.96|10
1623092890000|2021-06-07 19:08:10|174.45|171.95|174.45|171.95|174.48|171.98|174.44|171.94|12
1623092900000|2021-06-07 19:08:20|174.44|171.94|174.51|172.01|174.51|172.01|174.43|171.93|10
1623092910000|2021-06-07 19:08:30|174.52|172.02|174.53|172.03|174.53|172.03|174.51|172.01|8
1623092920000|2021-06-07 19:08:40|174.54|172.04|174.61|172.11|174.61|172.11|174.53|172.03|8
1623092930000|2021-06-07 19:08:50|174.6|172.1|174.62|172.12|174.65|172.15|174.6|172.1|9
1623092940000|2021-06-07 19:09:00|174.61|172.11|174.61|172.11|174.63|172.13|174.6|172.1|13
1623092950000|2021-06-07 19:09:10|174.6|172.1|174.61|172.11|174.62|172.12|174.6|172.1|8
1623092960000|2021-06-07 19:09:20|174.62|172.12|174.6|172.1|174.62|172.12|174.59|172.09|15
1623092970000|2021-06-07 19:09:30|174.61|172.11|174.62|172.12|174.63|172.13|174.6|172.1|17
1623092980000|2021-06-07 19:09:40|174.63|172.13|174.64|172.14|174.64|172.14|174.61|172.11|19
1623092990000|2021-06-07 19:09:50|174.63|172.13|174.62|172.12|174.65|172.15|174.62|172.12|9
1623093000000|2021-06-07 19:10:00|174.61|172.11|174.49|171.99|174.61|172.11|174.46|171.96|14
1623093010000|2021-06-07 19:10:10|174.5|172|174.36|171.86|174.5|172|174.36|171.86|21
1623093020000|2021-06-07 19:10:20|174.37|171.87|174.4|171.9|174.45|171.95|174.36|171.86|26
1623093030000|2021-06-07 19:10:30|174.41|171.91|174.38|171.88|174.42|171.92|174.38|171.88|10
1623093040000|2021-06-07 19:10:40|174.37|171.87|174.34|171.84|174.38|171.88|174.32|171.82|17
1623093050000|2021-06-07 19:10:50|174.32|171.82|174.34|171.84|174.36|171.86|174.31|171.81|25
1623093060000|2021-06-07 19:11:00|174.33|171.83|174.39|171.89|174.39|171.89|174.33|171.83|9
1623093070000|2021-06-07 19:11:10|174.38|171.88|174.24|171.74|174.39|171.89|174.24|171.74|18
1623093080000|2021-06-07 19:11:20|174.23|171.73|174.17|171.67|174.23|171.73|174.15|171.65|23
1623093090000|2021-06-07 19:11:30|174.15|171.65|174.06|171.56|174.15|171.65|174.06|171.56|12
1623093100000|2021-06-07 19:11:40|174.05|171.55|174.02|171.52|174.07|171.57|174|171.5|16
1623093110000|2021-06-07 19:11:50|174.03|171.53|174.17|171.67|174.2|171.7|174.03|171.53|26
1623093120000|2021-06-07 19:12:00|174.16|171.66|174.18|171.68|174.2|171.7|174.12|171.62|21
1623093130000|2021-06-07 19:12:10|174.17|171.67|174.13|171.63|174.19|171.69|174.13|171.63|19
1623093140000|2021-06-07 19:12:20|174.12|171.62|174.02|171.52|174.12|171.62|174.02|171.52|14
1623093150000|2021-06-07 19:12:30|174.01|171.51|174|171.5|174.02|171.52|173.99|171.49|16
1623093160000|2021-06-07 19:12:40|173.99|171.49|173.89|171.39|173.99|171.49|173.87|171.37|16
1623093170000|2021-06-07 19:12:50|173.88|171.38|173.88|171.38|173.89|171.39|173.74|171.24|26
1623093180000|2021-06-07 19:13:00|173.87|171.37|173.84|171.34|173.93|171.43|173.84|171.34|22
1623093190000|2021-06-07 19:13:10|173.83|171.33|173.87|171.37|173.87|171.37|173.83|171.33|9
1623093200000|2021-06-07 19:13:20|173.86|171.36|173.83|171.33|173.86|171.36|173.82|171.32|17
1623093210000|2021-06-07 19:13:30|173.84|171.34|173.71|171.21|173.86|171.36|173.71|171.21|16
1623093220000|2021-06-07 19:13:40|173.7|171.2|173.74|171.24|173.77|171.27|173.7|171.2|14
1623093230000|2021-06-07 19:13:50|173.73|171.23|173.87|171.37|173.88|171.38|173.73|171.23|17
1623093240000|2021-06-07 19:14:00|173.88|171.38|173.94|171.44|173.96|171.46|173.87|171.37|14
1623093250000|2021-06-07 19:14:10|173.93|171.43|174.05|171.55|174.06|171.56|173.92|171.42|19
1623093260000|2021-06-07 19:14:20|174.04|171.54|174.04|171.54|174.06|171.56|174.01|171.51|16
1623093270000|2021-06-07 19:14:30|174.05|171.55|174|171.5|174.08|171.58|173.99|171.49|18
1623093280000|2021-06-07 19:14:40|174.01|171.51|173.99|171.49|174.01|171.51|173.96|171.46|17
1623093290000|2021-06-07 19:14:50|174|171.5|173.95|171.45|174|171.5|173.95|171.45|10
1623093300000|2021-06-07 19:15:00|173.94|171.44|173.92|171.42|173.94|171.44|173.91|171.41|7
1623093310000|2021-06-07 19:15:10|173.91|171.41|173.79|171.29|173.92|171.42|173.79|171.29|13
1623093320000|2021-06-07 19:15:20|173.78|171.28|173.74|171.24|173.78|171.28|173.74|171.24|18
1623093330000|2021-06-07 19:15:30|173.73|171.23|173.75|171.25|173.75|171.25|173.61|171.11|22
1623093340000|2021-06-07 19:15:40|173.76|171.26|173.62|171.12|173.77|171.27|173.62|171.12|26
1623093350000|2021-06-07 19:15:50|173.61|171.11|173.55|171.05|173.63|171.13|173.53|171.03|18
1623093360000|2021-06-07 19:16:00|173.54|171.04|173.59|171.09|173.61|171.11|173.54|171.04|13
1623093370000|2021-06-07 19:16:10|173.6|171.1|173.54|171.04|173.61|171.11|173.53|171.03|13
1623093380000|2021-06-07 19:16:20|173.53|171.03|173.6|171.1|173.6|171.1|173.5|171|21
1623093390000|2021-06-07 19:16:30|173.61|171.11|173.52|171.02|173.65|171.15|173.51|171.01|22
1623093400000|2021-06-07 19:16:40|173.53|171.03|173.58|171.08|173.59|171.09|173.52|171.02|15
1623093410000|2021-06-07 19:16:50|173.57|171.07|173.7|171.2|173.71|171.21|173.57|171.07|18
1623093420000|2021-06-07 19:17:00|173.69|171.19|173.7|171.2|173.7|171.2|173.64|171.14|12
1623093430000|2021-06-07 19:17:10|173.71|171.21|173.83|171.33|173.83|171.33|173.71|171.21|19
1623093440000|2021-06-07 19:17:20|173.82|171.32|173.82|171.32|173.82|171.32|173.74|171.24|20
1623093450000|2021-06-07 19:17:30|173.81|171.31|173.83|171.33|173.83|171.33|173.75|171.25|19
1623093460000|2021-06-07 19:17:40|173.82|171.32|174|171.5|174|171.5|173.81|171.31|19
1623093470000|2021-06-07 19:17:50|173.99|171.49|174.17|171.67|174.23|171.73|173.98|171.48|25
1623093480000|2021-06-07 19:18:00|174.16|171.66|174.15|171.65|174.24|171.74|174.13|171.63|21
1623093490000|2021-06-07 19:18:10|174.16|171.66|174.29|171.79|174.29|171.79|174.16|171.66|18
1623093500000|2021-06-07 19:18:20|174.3|171.8|174.3|171.8|174.33|171.83|174.26|171.76|17
1623093510000|2021-06-07 19:18:30|174.29|171.79|174.3|171.8|174.32|171.82|174.25|171.75|20
1623093520000|2021-06-07 19:18:40|174.31|171.81|174.34|171.84|174.37|171.87|174.31|171.81|13
1623093530000|2021-06-07 19:18:50|174.33|171.83|174.12|171.62|174.35|171.85|174.12|171.62|23
1623093540000|2021-06-07 19:19:00|174.13|171.63|174.07|171.57|174.17|171.67|174.05|171.55|18
1623093550000|2021-06-07 19:19:10|174.03|171.53|173.97|171.47|174.05|171.55|173.97|171.47|9
1623093560000|2021-06-07 19:19:20|173.96|171.46|173.95|171.45|173.99|171.49|173.95|171.45|13
1623093570000|2021-06-07 19:19:30|173.96|171.46|173.97|171.47|173.97|171.47|173.92|171.42|15
1623093580000|2021-06-07 19:19:40|173.96|171.46|173.93|171.43|174.02|171.52|173.93|171.43|15
1623093590000|2021-06-07 19:19:50|173.92|171.42|173.8|171.3|173.92|171.42|173.8|171.3|24
1623093600000|2021-06-07 19:20:00|173.79|171.29|173.8|171.3|173.88|171.38|173.79|171.29|26
1623093610000|2021-06-07 19:20:10|173.78|171.28|173.67|171.17|173.8|171.3|173.64|171.14|30
1623093620000|2021-06-07 19:20:20|173.68|171.18|173.64|171.14|173.68|171.18|173.58|171.08|22
1623093630000|2021-06-07 19:20:30|173.63|171.13|173.59|171.09|173.63|171.13|173.55|171.05|18
1623093640000|2021-06-07 19:20:40|173.6|171.1|173.63|171.13|173.65|171.15|173.6|171.1|10
1623093650000|2021-06-07 19:20:50|173.62|171.12|173.66|171.16|173.68|171.18|173.61|171.11|17
1623093660000|2021-06-07 19:21:00|173.65|171.15|173.53|171.03|173.65|171.15|173.53|171.03|23
1623093670000|2021-06-07 19:21:10|173.5|171|173.56|171.06|173.61|171.11|173.49|170.99|22
1623093680000|2021-06-07 19:21:20|173.55|171.05|173.63|171.13|173.64|171.14|173.54|171.04|19
1623093690000|2021-06-07 19:21:30|173.64|171.14|173.76|171.26|173.78|171.28|173.59|171.09|24
1623093700000|2021-06-07 19:21:40|173.77|171.27|173.92|171.42|173.92|171.42|173.75|171.25|13
1623093710000|2021-06-07 19:21:50|173.91|171.41|173.99|171.49|174|171.5|173.87|171.37|23
1623093720000|2021-06-07 19:22:00|174.03|171.53|173.9|171.4|174.03|171.53|173.88|171.38|15
1623093730000|2021-06-07 19:22:10|173.89|171.39|173.96|171.46|173.98|171.48|173.88|171.38|17
1623093740000|2021-06-07 19:22:20|173.98|171.48|173.88|171.38|174|171.5|173.88|171.38|15
1623093750000|2021-06-07 19:22:30|173.87|171.37|173.99|171.49|173.99|171.49|173.86|171.36|16
1623093760000|2021-06-07 19:22:40|174|171.5|173.87|171.37|174|171.5|173.87|171.37|16
1623093770000|2021-06-07 19:22:50|173.88|171.38|173.79|171.29|173.89|171.39|173.77|171.27|17
1623093780000|2021-06-07 19:23:00|173.78|171.28|173.75|171.25|173.83|171.33|173.72|171.22|23
1623093790000|2021-06-07 19:23:10|173.71|171.21|173.69|171.19|173.72|171.22|173.69|171.19|12
1623093800000|2021-06-07 19:23:20|173.68|171.18|173.71|171.21|173.72|171.22|173.65|171.15|19
1623093810000|2021-06-07 19:23:30|173.72|171.22|173.74|171.24|173.74|171.24|173.71|171.21|13
1623093820000|2021-06-07 19:23:40|173.73|171.23|173.65|171.15|173.73|171.23|173.63|171.13|14
1623093830000|2021-06-07 19:23:50|173.66|171.16|173.63|171.13|173.66|171.16|173.63|171.13|13
1623093840000|2021-06-07 19:24:00|173.64|171.14|173.55|171.05|173.65|171.15|173.55|171.05|8
1623093850000|2021-06-07 19:24:10|173.58|171.08|173.57|171.07|173.58|171.08|173.51|171.01|18
1623093860000|2021-06-07 19:24:20|173.58|171.08|173.58|171.08|173.6|171.1|173.58|171.08|9
1623093870000|2021-06-07 19:24:30|173.57|171.07|173.57|171.07|173.57|171.07|173.55|171.05|9
1623093880000|2021-06-07 19:24:40|173.56|171.06|173.55|171.05|173.56|171.06|173.54|171.04|8
1623093890000|2021-06-07 19:24:50|173.56|171.06|173.71|171.21|173.71|171.21|173.56|171.06|16
1623093900000|2021-06-07 19:25:00|173.72|171.22|173.82|171.32|173.87|171.37|173.72|171.22|20
1623093910000|2021-06-07 19:25:10|173.8|171.3|173.76|171.26|173.83|171.33|173.75|171.25|14
1623093920000|2021-06-07 19:25:20|173.77|171.27|173.75|171.25|173.79|171.29|173.72|171.22|21
1623093930000|2021-06-07 19:25:30|173.76|171.26|173.8|171.3|173.8|171.3|173.74|171.24|15
1623093940000|2021-06-07 19:25:40|173.81|171.31|173.72|171.22|173.81|171.31|173.72|171.22|9
1623093950000|2021-06-07 19:25:50|173.71|171.21|173.57|171.07|173.72|171.22|173.57|171.07|17
1623093960000|2021-06-07 19:26:00|173.59|171.09|173.57|171.07|173.63|171.13|173.57|171.07|6
1623093970000|2021-06-07 19:26:10|173.56|171.06|173.5|171|173.56|171.06|173.5|171|10
1623093980000|2021-06-07 19:26:20|173.51|171.01|173.52|171.02|173.54|171.04|173.5|171|18
1623093990000|2021-06-07 19:26:30|173.51|171.01|173.53|171.03|173.54|171.04|173.51|171.01|11
1623094000000|2021-06-07 19:26:40|173.54|171.04|173.54|171.04|173.54|171.04|173.52|171.02|7
1623094010000|2021-06-07 19:26:50|173.53|171.03|173.53|171.03|173.53|171.03|173.52|171.02|3
1623094020000|2021-06-07 19:27:00|173.5|171|173.48|170.98|173.51|171.01|173.46|170.96|4
1623094030000|2021-06-07 19:27:10|173.47|170.97|173.52|171.02|173.52|171.02|173.44|170.94|13
1623094040000|2021-06-07 19:27:20|173.5|171|173.64|171.14|173.64|171.14|173.5|171|15
1623094050000|2021-06-07 19:27:30|173.63|171.13|173.68|171.18|173.72|171.22|173.63|171.13|19
1623094060000|2021-06-07 19:27:40|173.64|171.14|173.63|171.13|173.64|171.14|173.57|171.07|10
1623094070000|2021-06-07 19:27:50|173.65|171.15|173.71|171.21|173.72|171.22|173.64|171.14|18
1623094080000|2021-06-07 19:28:00|173.72|171.22|173.8|171.3|173.87|171.37|173.72|171.22|15
1623094090000|2021-06-07 19:28:10|173.78|171.28|173.83|171.33|173.84|171.34|173.73|171.23|18
1623094100000|2021-06-07 19:28:20|173.82|171.32|173.96|171.46|173.96|171.46|173.79|171.29|22
1623094110000|2021-06-07 19:28:30|173.93|171.43|174|171.5|174|171.5|173.92|171.42|11
1623094120000|2021-06-07 19:28:40|173.99|171.49|174.03|171.53|174.05|171.55|173.99|171.49|11
1623094130000|2021-06-07 19:28:50|174.07|171.57|174.07|171.57|174.08|171.58|174.01|171.51|16
1623094140000|2021-06-07 19:29:00|174.05|171.55|173.97|171.47|174.05|171.55|173.93|171.43|22
1623094150000|2021-06-07 19:29:10|173.95|171.45|174.03|171.53|174.03|171.53|173.94|171.44|17
1623094160000|2021-06-07 19:29:20|174.02|171.52|174.14|171.64|174.16|171.66|174.01|171.51|21
1623094170000|2021-06-07 19:29:30|174.16|171.66|174.21|171.71|174.27|171.77|174.16|171.66|18
1623094180000|2021-06-07 19:29:40|174.22|171.72|174.33|171.83|174.48|171.98|174.22|171.72|24
1623094190000|2021-06-07 19:29:50|174.34|171.84|174.36|171.86|174.37|171.87|174.27|171.77|20
1623094200000|2021-06-07 19:30:00|174.35|171.85|174.21|171.71|174.35|171.85|174.21|171.71|11
1623094210000|2021-06-07 19:30:10|174.18|171.68|174.21|171.71|174.21|171.71|174.13|171.63|14
1623094220000|2021-06-07 19:30:20|174.2|171.7|174.25|171.75|174.26|171.76|174.2|171.7|17
1623094230000|2021-06-07 19:30:30|174.24|171.74|174.15|171.65|174.24|171.74|174.13|171.63|23
1623094240000|2021-06-07 19:30:40|174.14|171.64|174.06|171.56|174.15|171.65|174.06|171.56|14
1623094250000|2021-06-07 19:30:50|174.05|171.55|174.02|171.52|174.05|171.55|173.98|171.48|17
1623094260000|2021-06-07 19:31:00|174.03|171.53|173.95|171.45|174.03|171.53|173.95|171.45|10
1623094270000|2021-06-07 19:31:10|173.93|171.43|173.98|171.48|173.98|171.48|173.89|171.39|16
1623094280000|2021-06-07 19:31:20|173.99|171.49|173.93|171.43|173.99|171.49|173.92|171.42|16
1623094290000|2021-06-07 19:31:30|173.92|171.42|173.94|171.44|173.95|171.45|173.92|171.42|12
1623094300000|2021-06-07 19:31:40|173.93|171.43|173.9|171.4|173.95|171.45|173.9|171.4|13
1623094310000|2021-06-07 19:31:50|173.89|171.39|173.9|171.4|173.91|171.41|173.89|171.39|20
1623094320000|2021-06-07 19:32:00|173.89|171.39|173.89|171.39|173.9|171.4|173.88|171.38|9
1623094330000|2021-06-07 19:32:10|173.9|171.4|173.97|171.47|173.97|171.47|173.9|171.4|13
1623094340000|2021-06-07 19:32:20|173.98|171.48|174.14|171.64|174.14|171.64|173.98|171.48|23
1623094350000|2021-06-07 19:32:30|174.13|171.63|174.14|171.64|174.19|171.69|174.1|171.6|19
1623094360000|2021-06-07 19:32:40|174.16|171.66|174.17|171.67|174.18|171.68|174.14|171.64|10
1623094370000|2021-06-07 19:32:50|174.16|171.66|174.23|171.73|174.24|171.74|174.11|171.61|18
1623094380000|2021-06-07 19:33:00|174.19|171.69|174.27|171.77|174.34|171.84|174.15|171.65|19
1623094390000|2021-06-07 19:33:10|174.28|171.78|174.5|172|174.52|172.02|174.21|171.71|25
1623094400000|2021-06-07 19:33:20|174.51|172.01|174.54|172.04|174.6|172.1|174.48|171.98|26
1623094410000|2021-06-07 19:33:30|174.53|172.03|174.54|172.04|174.61|172.11|174.53|172.03|20
1623094420000|2021-06-07 19:33:40|174.55|172.05|174.84|172.34|174.84|172.34|174.51|172.01|19
1623094430000|2021-06-07 19:33:50|174.85|172.35|174.97|172.47|174.97|172.47|174.82|172.32|12
1623094440000|2021-06-07 19:34:00|174.98|172.48|174.9|172.4|174.98|172.48|174.89|172.39|21
1623094450000|2021-06-07 19:34:10|174.89|172.39|174.88|172.38|174.9|172.4|174.86|172.36|20
1623094460000|2021-06-07 19:34:20|174.87|172.37|174.93|172.43|174.93|172.43|174.82|172.32|25
1623094470000|2021-06-07 19:34:30|174.95|172.45|175|172.5|175|172.5|174.94|172.44|13
1623094480000|2021-06-07 19:34:40|175.01|172.51|175.18|172.68|175.19|172.69|175.01|172.51|18
1623094490000|2021-06-07 19:34:50|175.14|172.64|175.21|172.71|175.21|172.71|175.1|172.6|14
1623094500000|2021-06-07 19:35:00|175.23|172.73|175.12|172.62|175.24|172.74|175.11|172.61|21
1623094510000|2021-06-07 19:35:10|175.13|172.63|175.07|172.57|175.13|172.63|175.02|172.52|22
1623094520000|2021-06-07 19:35:20|175.08|172.58|174.86|172.36|175.08|172.58|174.86|172.36|28
1623094530000|2021-06-07 19:35:30|174.85|172.35|174.81|172.31|174.85|172.35|174.81|172.31|19
1623094540000|2021-06-07 19:35:40|174.8|172.3|174.71|172.21|174.8|172.3|174.71|172.21|14
1623094550000|2021-06-07 19:35:50|174.72|172.22|174.7|172.2|174.74|172.24|174.69|172.19|15
1623094560000|2021-06-07 19:36:00|174.71|172.21|174.71|172.21|174.72|172.22|174.68|172.18|12
1623094570000|2021-06-07 19:36:10|174.72|172.22|174.69|172.19|174.72|172.22|174.69|172.19|12
1623094580000|2021-06-07 19:36:20|174.68|172.18|174.68|172.18|174.7|172.2|174.66|172.16|14
1623094590000|2021-06-07 19:36:30|174.69|172.19|174.65|172.15|174.69|172.19|174.64|172.14|16
1623094600000|2021-06-07 19:36:40|174.66|172.16|174.62|172.12|174.67|172.17|174.6|172.1|21
1623094610000|2021-06-07 19:36:50|174.63|172.13|174.53|172.03|174.65|172.15|174.53|172.03|18
1623094620000|2021-06-07 19:37:00|174.55|172.05|174.7|172.2|174.7|172.2|174.54|172.04|18
1623094630000|2021-06-07 19:37:10|174.69|172.19|174.69|172.19|174.7|172.2|174.68|172.18|7
1623094640000|2021-06-07 19:37:20|174.7|172.2|174.74|172.24|174.75|172.25|174.69|172.19|15
1623094650000|2021-06-07 19:37:30|174.73|172.23|174.8|172.3|174.8|172.3|174.73|172.23|17
1623094660000|2021-06-07 19:37:40|174.81|172.31|174.67|172.17|174.81|172.31|174.67|172.17|19
1623094670000|2021-06-07 19:37:50|174.69|172.19|174.68|172.18|174.71|172.21|174.68|172.18|16
1623094680000|2021-06-07 19:38:00|174.67|172.17|174.58|172.08|174.68|172.18|174.57|172.07|20
1623094690000|2021-06-07 19:38:10|174.57|172.07|174.5|172|174.57|172.07|174.48|171.98|18
1623094700000|2021-06-07 19:38:20|174.49|171.99|174.6|172.1|174.6|172.1|174.49|171.99|21
1623094710000|2021-06-07 19:38:30|174.58|172.08|174.68|172.18|174.68|172.18|174.54|172.04|17
1623094720000|2021-06-07 19:38:40|174.69|172.19|174.68|172.18|174.76|172.26|174.68|172.18|20
1623094730000|2021-06-07 19:38:50|174.69|172.19|174.66|172.16|174.7|172.2|174.65|172.15|14
1623094740000|2021-06-07 19:39:00|174.67|172.17|174.67|172.17|174.68|172.18|174.64|172.14|17
1623094750000|2021-06-07 19:39:10|174.68|172.18|174.65|172.15|174.68|172.18|174.64|172.14|16
1623094760000|2021-06-07 19:39:20|174.66|172.16|174.65|172.15|174.67|172.17|174.64|172.14|12
1623094770000|2021-06-07 19:39:30|174.66|172.16|174.65|172.15|174.67|172.17|174.63|172.13|11
1623094780000|2021-06-07 19:39:40|174.64|172.14|174.64|172.14|174.66|172.16|174.62|172.12|9
1623094790000|2021-06-07 19:39:50|174.63|172.13|174.73|172.23|174.76|172.26|174.63|172.13|17
1623094800000|2021-06-07 19:40:00|174.72|172.22|174.65|172.15|174.72|172.22|174.64|172.14|23
1623094810000|2021-06-07 19:40:10|174.66|172.16|174.6|172.1|174.66|172.16|174.58|172.08|16
1623094820000|2021-06-07 19:40:20|174.61|172.11|174.58|172.08|174.61|172.11|174.55|172.05|20
1623094830000|2021-06-07 19:40:30|174.59|172.09|174.6|172.1|174.6|172.1|174.59|172.09|10
1623094840000|2021-06-07 19:40:40|174.61|172.11|174.58|172.08|174.61|172.11|174.58|172.08|11
1623094850000|2021-06-07 19:40:50|174.59|172.09|174.58|172.08|174.59|172.09|174.57|172.07|10
1623094860000|2021-06-07 19:41:00|174.57|172.07|174.52|172.02|174.57|172.07|174.52|172.02|9
1623094870000|2021-06-07 19:41:10|174.53|172.03|174.53|172.03|174.56|172.06|174.52|172.02|13
1623094880000|2021-06-07 19:41:20|174.52|172.02|174.45|171.95|174.52|172.02|174.44|171.94|16
1623094890000|2021-06-07 19:41:30|174.44|171.94|174.51|172.01|174.51|172.01|174.44|171.94|11
1623094900000|2021-06-07 19:41:40|174.5|172|174.49|171.99|174.51|172.01|174.47|171.97|16
1623094910000|2021-06-07 19:41:50|174.48|171.98|174.51|172.01|174.51|172.01|174.45|171.95|16
1623094920000|2021-06-07 19:42:00|174.5|172|174.36|171.86|174.5|172|174.36|171.86|18
1623094930000|2021-06-07 19:42:10|174.37|171.87|174.47|171.97|174.47|171.97|174.31|171.81|21
1623094940000|2021-06-07 19:42:20|174.46|171.96|174.46|171.96|174.48|171.98|174.39|171.89|21
1623094950000|2021-06-07 19:42:30|174.45|171.95|174.43|171.93|174.46|171.96|174.41|171.91|17
1623094960000|2021-06-07 19:42:40|174.41|171.91|174.38|171.88|174.42|171.92|174.33|171.83|18
1623094970000|2021-06-07 19:42:50|174.36|171.86|174.38|171.88|174.4|171.9|174.34|171.84|18
1623094980000|2021-06-07 19:43:00|174.36|171.86|174.35|171.85|174.37|171.87|174.31|171.81|17
1623094990000|2021-06-07 19:43:10|174.33|171.83|174.32|171.82|174.34|171.84|174.3|171.8|20
1623095000000|2021-06-07 19:43:20|174.33|171.83|174.33|171.83|174.33|171.83|174.32|171.82|5
1623095010000|2021-06-07 19:43:30|174.32|171.82|174.33|171.83|174.34|171.84|174.31|171.81|11
1623095020000|2021-06-07 19:43:40|174.31|171.81|174.34|171.84|174.35|171.85|174.31|171.81|16
1623095030000|2021-06-07 19:43:50|174.33|171.83|174.35|171.85|174.35|171.85|174.32|171.82|13
1623095040000|2021-06-07 19:44:00|174.34|171.84|174.38|171.88|174.38|171.88|174.32|171.82|5
1623095050000|2021-06-07 19:44:10|174.39|171.89|174.37|171.87|174.39|171.89|174.36|171.86|16
1623095060000|2021-06-07 19:44:20|174.38|171.88|174.39|171.89|174.39|171.89|174.35|171.85|13
1623095070000|2021-06-07 19:44:30|174.38|171.88|174.39|171.89|174.4|171.9|174.38|171.88|9
1623095080000|2021-06-07 19:44:40|174.38|171.88|174.37|171.87|174.41|171.91|174.37|171.87|11
1623095090000|2021-06-07 19:44:50|174.38|171.88|174.44|171.94|174.46|171.96|174.37|171.87|8
1623095100000|2021-06-07 19:45:00|174.45|171.95|174.35|171.85|174.45|171.95|174.35|171.85|11
1623095110000|2021-06-07 19:45:10|174.34|171.84|174.34|171.84|174.35|171.85|174.33|171.83|7
1623095120000|2021-06-07 19:45:20|174.35|171.85|174.35|171.85|174.36|171.86|174.34|171.84|10
1623095130000|2021-06-07 19:45:30|174.34|171.84|174.32|171.82|174.35|171.85|174.3|171.8|13
1623095140000|2021-06-07 19:45:40|174.31|171.81|174.3|171.8|174.32|171.82|174.3|171.8|12
1623095150000|2021-06-07 19:45:50|174.31|171.81|174.31|171.81|174.31|171.81|174.29|171.79|7
1623095160000|2021-06-07 19:46:00|174.3|171.8|174.18|171.68|174.3|171.8|174.18|171.68|16
1623095170000|2021-06-07 19:46:10|174.16|171.66|174.11|171.61|174.17|171.67|174.1|171.6|12
1623095180000|2021-06-07 19:46:20|174.12|171.62|174.14|171.64|174.15|171.65|174.12|171.62|7
1623095190000|2021-06-07 19:46:30|174.13|171.63|174.13|171.63|174.15|171.65|174.11|171.61|23
1623095200000|2021-06-07 19:46:40|174.12|171.62|174.21|171.71|174.22|171.72|174.05|171.55|12
1623095210000|2021-06-07 19:46:50|174.2|171.7|174.2|171.7|174.22|171.72|174.2|171.7|8
1623095220000|2021-06-07 19:47:00|174.21|171.71|174.19|171.69|174.21|171.71|174.18|171.68|13
1623095230000|2021-06-07 19:47:10|174.17|171.67|174.13|171.63|174.18|171.68|174.11|171.61|21
1623095240000|2021-06-07 19:47:20|174.1|171.6|174.07|171.57|174.1|171.6|174.06|171.56|15
1623095250000|2021-06-07 19:47:30|174.08|171.58|174.04|171.54|174.09|171.59|174.01|171.51|27
1623095260000|2021-06-07 19:47:40|174.03|171.53|174|171.5|174.05|171.55|173.99|171.49|27
1623095270000|2021-06-07 19:47:50|174.01|171.51|174.11|171.61|174.11|171.61|173.96|171.46|22
1623095280000|2021-06-07 19:48:00|174.1|171.6|174.2|171.7|174.22|171.72|174.1|171.6|12
1623095290000|2021-06-07 19:48:10|174.19|171.69|174.24|171.74|174.24|171.74|174.18|171.68|12
1623095300000|2021-06-07 19:48:20|174.23|171.73|174.19|171.69|174.23|171.73|174.19|171.69|10
1623095310000|2021-06-07 19:48:30|174.2|171.7|174.23|171.73|174.25|171.75|174.2|171.7|18
1623095320000|2021-06-07 19:48:40|174.24|171.74|174.23|171.73|174.24|171.74|174.23|171.73|2
1623095330000|2021-06-07 19:48:50|174.24|171.74|174.25|171.75|174.25|171.75|174.24|171.74|2
1623095340000|2021-06-07 19:49:00|174.24|171.74|174.4|171.9|174.44|171.94|174.24|171.74|21
1623095350000|2021-06-07 19:49:10|174.41|171.91|174.4|171.9|174.42|171.92|174.38|171.88|27
1623095360000|2021-06-07 19:49:20|174.39|171.89|174.47|171.97|174.48|171.98|174.38|171.88|19
1623095370000|2021-06-07 19:49:30|174.48|171.98|174.51|172.01|174.51|172.01|174.47|171.97|12
1623095380000|2021-06-07 19:49:40|174.5|172|174.51|172.01|174.52|172.02|174.49|171.99|12
1623095390000|2021-06-07 19:49:50|174.5|172|174.51|172.01|174.53|172.03|174.5|172|10
1623095400000|2021-06-07 19:50:00|174.55|172.05|174.54|172.04|174.55|172.05|174.51|172.01|11
1623095410000|2021-06-07 19:50:10|174.53|172.03|174.55|172.05|174.57|172.07|174.51|172.01|11
1623095420000|2021-06-07 19:50:20|174.56|172.06|174.52|172.02|174.56|172.06|174.51|172.01|12
1623095430000|2021-06-07 19:50:30|174.53|172.03|174.59|172.09|174.59|172.09|174.51|172.01|10
1623095440000|2021-06-07 19:50:40|174.58|172.08|174.74|172.24|174.74|172.24|174.58|172.08|14
1623095450000|2021-06-07 19:50:50|174.75|172.25|174.79|172.29|174.83|172.33|174.73|172.23|18
1623095460000|2021-06-07 19:51:00|174.78|172.28|174.7|172.2|174.78|172.28|174.68|172.18|20
1623095470000|2021-06-07 19:51:10|174.73|172.23|174.83|172.33|174.84|172.34|174.72|172.22|22
1623095480000|2021-06-07 19:51:20|174.84|172.34|174.84|172.34|174.84|172.34|174.8|172.3|13
1623095490000|2021-06-07 19:51:30|174.85|172.35|174.89|172.39|174.92|172.42|174.84|172.34|20
1623095500000|2021-06-07 19:51:40|174.9|172.4|174.85|172.35|174.92|172.42|174.85|172.35|25
1623095510000|2021-06-07 19:51:50|174.86|172.36|174.88|172.38|174.9|172.4|174.84|172.34|19
1623095520000|2021-06-07 19:52:00|174.89|172.39|174.86|172.36|174.89|172.39|174.85|172.35|19
1623095530000|2021-06-07 19:52:10|174.85|172.35|174.91|172.41|174.91|172.41|174.85|172.35|15
1623095540000|2021-06-07 19:52:20|174.89|172.39|174.87|172.37|174.9|172.4|174.87|172.37|5
1623095550000|2021-06-07 19:52:30|174.86|172.36|174.83|172.33|174.86|172.36|174.77|172.27|19
1623095560000|2021-06-07 19:52:40|174.84|172.34|174.82|172.32|174.85|172.35|174.8|172.3|17
1623095570000|2021-06-07 19:52:50|174.81|172.31|174.79|172.29|174.81|172.31|174.77|172.27|16
1623095580000|2021-06-07 19:53:00|174.78|172.28|174.76|172.26|174.79|172.29|174.74|172.24|13
1623095590000|2021-06-07 19:53:10|174.77|172.27|174.78|172.28|174.78|172.28|174.75|172.25|11
1623095600000|2021-06-07 19:53:20|174.77|172.27|174.85|172.35|174.86|172.36|174.77|172.27|15
1623095610000|2021-06-07 19:53:30|174.86|172.36|174.91|172.41|174.91|172.41|174.86|172.36|15
1623095620000|2021-06-07 19:53:40|174.9|172.4|174.94|172.44|174.96|172.46|174.9|172.4|16
1623095630000|2021-06-07 19:53:50|174.95|172.45|175.08|172.58|175.08|172.58|174.95|172.45|21
1623095640000|2021-06-07 19:54:00|175.07|172.57|175.11|172.61|175.12|172.62|175.07|172.57|18
1623095650000|2021-06-07 19:54:10|175.12|172.62|175.11|172.61|175.13|172.63|175.09|172.59|19
1623095660000|2021-06-07 19:54:20|175.12|172.62|175.14|172.64|175.16|172.66|175.12|172.62|13
1623095670000|2021-06-07 19:54:30|175.13|172.63|175.17|172.67|175.17|172.67|175.13|172.63|11
1623095680000|2021-06-07 19:54:40|175.16|172.66|175.18|172.68|175.22|172.72|175.15|172.65|22
1623095690000|2021-06-07 19:54:50|175.17|172.67|175.19|172.69|175.2|172.7|175.17|172.67|15
1623095700000|2021-06-07 19:55:00|175.18|172.68|175.08|172.58|175.19|172.69|175.07|172.57|21
1623095710000|2021-06-07 19:55:10|175.05|172.55|174.96|172.46|175.06|172.56|174.96|172.46|25
1623095720000|2021-06-07 19:55:20|174.94|172.44|174.92|172.42|174.97|172.47|174.91|172.41|16
1623095730000|2021-06-07 19:55:30|174.91|172.41|174.86|172.36|174.94|172.44|174.85|172.35|21
1623095740000|2021-06-07 19:55:40|174.9|172.4|174.84|172.34|174.9|172.4|174.84|172.34|14
1623095750000|2021-06-07 19:55:50|174.86|172.36|174.87|172.37|174.88|172.38|174.83|172.33|18
1623095760000|2021-06-07 19:56:00|174.86|172.36|174.92|172.42|174.93|172.43|174.86|172.36|14
1623095770000|2021-06-07 19:56:10|174.91|172.41|174.86|172.36|174.92|172.42|174.86|172.36|18
1623095780000|2021-06-07 19:56:20|174.85|172.35|174.85|172.35|174.87|172.37|174.82|172.32|19
1623095790000|2021-06-07 19:56:30|174.84|172.34|174.84|172.34|174.87|172.37|174.82|172.32|13
1623095800000|2021-06-07 19:56:40|174.85|172.35|174.86|172.36|174.88|172.38|174.85|172.35|11
1623095810000|2021-06-07 19:56:50|174.88|172.38|174.95|172.45|174.96|172.46|174.87|172.37|12
1623095820000|2021-06-07 19:57:00|174.94|172.44|174.95|172.45|174.95|172.45|174.88|172.38|14
1623095830000|2021-06-07 19:57:10|174.94|172.44|175.03|172.53|175.04|172.54|174.94|172.44|17
1623095840000|2021-06-07 19:57:20|175.02|172.52|175.05|172.55|175.06|172.56|175.02|172.52|11
1623095850000|2021-06-07 19:57:30|175.06|172.56|175.14|172.64|175.17|172.67|175.06|172.56|19
1623095860000|2021-06-07 19:57:40|175.18|172.68|175.4|172.9|175.4|172.9|175.18|172.68|17
1623095870000|2021-06-07 19:57:50|175.41|172.91|175.38|172.88|175.46|172.96|175.38|172.88|17
1623095880000|2021-06-07 19:58:00|175.39|172.89|175.22|172.72|175.39|172.89|175.22|172.72|19
1623095890000|2021-06-07 19:58:10|175.23|172.73|175.24|172.74|175.28|172.78|175.23|172.73|28
1623095900000|2021-06-07 19:58:20|175.25|172.75|175.24|172.74|175.28|172.78|175.23|172.73|20
1623095910000|2021-06-07 19:58:30|175.23|172.73|175.23|172.73|175.23|172.73|175.21|172.71|9
1623095920000|2021-06-07 19:58:40|175.24|172.74|175.33|172.83|175.33|172.83|175.24|172.74|19
1623095930000|2021-06-07 19:58:50|175.32|172.82|175.32|172.82|175.36|172.86|175.3|172.8|15
1623095940000|2021-06-07 19:59:00|175.36|172.86|175.34|172.84|175.44|172.94|175.34|172.84|21
1623095950000|2021-06-07 19:59:10|175.33|172.83|175.33|172.83|175.34|172.84|175.31|172.81|21
1623095960000|2021-06-07 19:59:20|175.3|172.8|175.26|172.76|175.32|172.82|175.24|172.74|26
1623095970000|2021-06-07 19:59:30|175.24|172.74|175.25|172.75|175.28|172.78|175.24|172.74|15
1623095980000|2021-06-07 19:59:40|175.24|172.74|175.28|172.78|175.28|172.78|175.23|172.73|14
1623095990000|2021-06-07 19:59:50|175.27|172.77|175.31|172.81|175.34|172.84|175.27|172.77|26
1623096000000|2021-06-07 20:00:00|175.29|172.79|175.15|172.65|175.29|172.79|175.15|172.65|17
1623096010000|2021-06-07 20:00:10|175.14|172.64|175.06|172.56|175.14|172.64|175.04|172.54|19
1623096020000|2021-06-07 20:00:20|175.07|172.57|175.09|172.59|175.09|172.59|175.05|172.55|14
1623096030000|2021-06-07 20:00:30|175.1|172.6|175.12|172.62|175.12|172.62|175.09|172.59|5
1623096040000|2021-06-07 20:00:40|175.11|172.61|175.11|172.61|175.11|172.61|175.09|172.59|11
1623096050000|2021-06-07 20:00:50|175.13|172.63|175.15|172.65|175.15|172.65|175.11|172.61|11
1623096060000|2021-06-07 20:01:00|175.14|172.64|175.28|172.78|175.34|172.84|175.14|172.64|25
1623096070000|2021-06-07 20:01:10|175.27|172.77|175.37|172.87|175.37|172.87|175.26|172.76|16
1623096080000|2021-06-07 20:01:20|175.38|172.88|175.52|173.02|175.53|173.03|175.37|172.87|18
1623096090000|2021-06-07 20:01:30|175.53|173.03|175.68|173.18|175.68|173.18|175.53|173.03|16
1623096100000|2021-06-07 20:01:40|175.71|173.21|175.6|173.1|175.76|173.26|175.6|173.1|32
1623096110000|2021-06-07 20:01:50|175.61|173.11|175.63|173.13|175.65|173.15|175.59|173.09|22
1623096120000|2021-06-07 20:02:00|175.62|173.12|175.41|172.91|175.63|173.13|175.39|172.89|27
1623096130000|2021-06-07 20:02:10|175.39|172.89|175.15|172.65|175.4|172.9|175.15|172.65|16
1623096140000|2021-06-07 20:02:20|175.14|172.64|175.14|172.64|175.21|172.71|175.11|172.61|29
1623096150000|2021-06-07 20:02:30|175.15|172.65|175.15|172.65|175.16|172.66|175.11|172.61|19
1623096160000|2021-06-07 20:02:40|175.17|172.67|175.1|172.6|175.17|172.67|175.07|172.57|20
1623096170000|2021-06-07 20:02:50|175.04|172.54|175.05|172.55|175.12|172.62|175.04|172.54|20
1623096180000|2021-06-07 20:03:00|175.06|172.56|175.12|172.62|175.12|172.62|175.03|172.53|17
1623096190000|2021-06-07 20:03:10|175.13|172.63|175.17|172.67|175.17|172.67|175.11|172.61|12
1623096200000|2021-06-07 20:03:20|175.18|172.68|175.08|172.58|175.18|172.68|175.08|172.58|15
1623096210000|2021-06-07 20:03:30|175.09|172.59|175.07|172.57|175.09|172.59|175.01|172.51|19
1623096220000|2021-06-07 20:03:40|175.06|172.56|175.09|172.59|175.09|172.59|175.06|172.56|12
1623096230000|2021-06-07 20:03:50|175.08|172.58|175.07|172.57|175.09|172.59|175.04|172.54|13
1623096240000|2021-06-07 20:04:00|175.06|172.56|174.98|172.48|175.06|172.56|174.98|172.48|10
1623096250000|2021-06-07 20:04:10|174.97|172.47|174.92|172.42|174.98|172.48|174.91|172.41|8
1623096260000|2021-06-07 20:04:20|174.91|172.41|174.97|172.47|174.98|172.48|174.91|172.41|19
1623096270000|2021-06-07 20:04:30|174.98|172.48|174.87|172.37|174.98|172.48|174.86|172.36|18
1623096280000|2021-06-07 20:04:40|174.88|172.38|174.86|172.36|174.88|172.38|174.74|172.24|19
1623096290000|2021-06-07 20:04:50|174.87|172.37|174.88|172.38|174.89|172.39|174.87|172.37|12
1623096300000|2021-06-07 20:05:00|174.89|172.39|174.93|172.43|174.94|172.44|174.89|172.39|22
1623096310000|2021-06-07 20:05:10|174.94|172.44|174.96|172.46|175.09|172.59|174.94|172.44|28
1623096320000|2021-06-07 20:05:20|174.95|172.45|174.91|172.41|174.96|172.46|174.91|172.41|15
1623096330000|2021-06-07 20:05:30|174.9|172.4|174.92|172.42|174.94|172.44|174.89|172.39|18
1623096340000|2021-06-07 20:05:40|174.91|172.41|174.86|172.36|174.92|172.42|174.82|172.32|21
1623096350000|2021-06-07 20:05:50|174.85|172.35|174.81|172.31|174.87|172.37|174.81|172.31|9
1623096360000|2021-06-07 20:06:00|174.82|172.32|174.86|172.36|174.86|172.36|174.81|172.31|18
1623096370000|2021-06-07 20:06:10|174.85|172.35|174.95|172.45|174.95|172.45|174.85|172.35|18
1623096380000|2021-06-07 20:06:20|174.96|172.46|174.99|172.49|175.02|172.52|174.96|172.46|19
1623096390000|2021-06-07 20:06:30|174.98|172.48|174.99|172.49|175|172.5|174.98|172.48|4
1623096400000|2021-06-07 20:06:40|175|172.5|174.97|172.47|175.02|172.52|174.97|172.47|11
1623096410000|2021-06-07 20:06:50|174.96|172.46|174.97|172.47|174.98|172.48|174.95|172.45|6
1623096420000|2021-06-07 20:07:00|174.96|172.46|174.97|172.47|174.98|172.48|174.96|172.46|8
1623096430000|2021-06-07 20:07:10|174.98|172.48|174.96|172.46|174.98|172.48|174.95|172.45|11
1623096440000|2021-06-07 20:07:20|174.95|172.45|175.01|172.51|175.01|172.51|174.95|172.45|11
1623096450000|2021-06-07 20:07:30|175.02|172.52|174.98|172.48|175.03|172.53|174.97|172.47|13
1623096460000|2021-06-07 20:07:40|174.97|172.47|174.99|172.49|175|172.5|174.91|172.41|19
1623096470000|2021-06-07 20:07:50|174.98|172.48|174.96|172.46|175|172.5|174.96|172.46|13
1623096480000|2021-06-07 20:08:00|174.94|172.44|174.87|172.37|174.94|172.44|174.87|172.37|11
1623096490000|2021-06-07 20:08:10|174.88|172.38|174.83|172.33|174.88|172.38|174.83|172.33|6
1623096500000|2021-06-07 20:08:20|174.84|172.34|174.86|172.36|174.87|172.37|174.83|172.33|13
1623096510000|2021-06-07 20:08:30|174.87|172.37|174.86|172.36|174.87|172.37|174.85|172.35|6
1623096520000|2021-06-07 20:08:40|174.85|172.35|174.91|172.41|174.91|172.41|174.85|172.35|8
1623096530000|2021-06-07 20:08:50|174.9|172.4|174.93|172.43|174.93|172.43|174.9|172.4|8
1623096540000|2021-06-07 20:09:00|174.94|172.44|174.97|172.47|175.03|172.53|174.94|172.44|9
1623096550000|2021-06-07 20:09:10|174.95|172.45|174.82|172.32|174.95|172.45|174.79|172.29|20
1623096560000|2021-06-07 20:09:20|174.83|172.33|174.8|172.3|174.84|172.34|174.79|172.29|13
1623096570000|2021-06-07 20:09:30|174.81|172.31|174.84|172.34|174.86|172.36|174.8|172.3|18
1623096580000|2021-06-07 20:09:40|174.85|172.35|174.82|172.32|174.86|172.36|174.82|172.32|9
1623096590000|2021-06-07 20:09:50|174.81|172.31|174.8|172.3|174.83|172.33|174.77|172.27|14
1623096600000|2021-06-07 20:10:00|174.79|172.29|174.64|172.14|174.8|172.3|174.64|172.14|17
1623096610000|2021-06-07 20:10:10|174.65|172.15|174.61|172.11|174.65|172.15|174.61|172.11|18
1623096620000|2021-06-07 20:10:20|174.6|172.1|174.59|172.09|174.61|172.11|174.54|172.04|14
1623096630000|2021-06-07 20:10:30|174.58|172.08|174.59|172.09|174.61|172.11|174.57|172.07|11
1623096640000|2021-06-07 20:10:40|174.58|172.08|174.54|172.04|174.58|172.08|174.51|172.01|10
1623096650000|2021-06-07 20:10:50|174.53|172.03|174.53|172.03|174.53|172.03|174.52|172.02|9
1623096660000|2021-06-07 20:11:00|174.52|172.02|174.64|172.14|174.68|172.18|174.51|172.01|20
1623096670000|2021-06-07 20:11:10|174.6|172.1|174.58|172.08|174.62|172.12|174.56|172.06|12
1623096680000|2021-06-07 20:11:20|174.57|172.07|174.56|172.06|174.57|172.07|174.55|172.05|8
1623096690000|2021-06-07 20:11:30|174.57|172.07|174.59|172.09|174.6|172.1|174.56|172.06|16
1623096700000|2021-06-07 20:11:40|174.58|172.08|174.6|172.1|174.6|172.1|174.58|172.08|9
1623096710000|2021-06-07 20:11:50|174.59|172.09|174.6|172.1|174.6|172.1|174.58|172.08|10
1623096720000|2021-06-07 20:12:00|174.64|172.14|174.5|172|174.68|172.18|174.5|172|25
1623096730000|2021-06-07 20:12:10|174.48|171.98|174.47|171.97|174.48|171.98|174.45|171.95|18
1623096740000|2021-06-07 20:12:20|174.46|171.96|174.54|172.04|174.54|172.04|174.46|171.96|17
1623096750000|2021-06-07 20:12:30|174.53|172.03|174.56|172.06|174.57|172.07|174.53|172.03|9
1623096760000|2021-06-07 20:12:40|174.57|172.07|174.66|172.16|174.67|172.17|174.56|172.06|19
1623096770000|2021-06-07 20:12:50|174.64|172.14|174.65|172.15|174.66|172.16|174.61|172.11|18
1623096780000|2021-06-07 20:13:00|174.66|172.16|174.78|172.28|174.78|172.28|174.66|172.16|16
1623096790000|2021-06-07 20:13:10|174.79|172.29|174.76|172.26|174.83|172.33|174.76|172.26|11
1623096800000|2021-06-07 20:13:20|174.75|172.25|174.75|172.25|174.76|172.26|174.74|172.24|5
1623096810000|2021-06-07 20:13:30|174.76|172.26|174.84|172.34|174.84|172.34|174.76|172.26|8
1623096820000|2021-06-07 20:13:40|174.83|172.33|174.84|172.34|174.84|172.34|174.8|172.3|8
1623096830000|2021-06-07 20:13:50|174.85|172.35|174.91|172.41|174.91|172.41|174.81|172.31|16
1623096840000|2021-06-07 20:14:00|174.86|172.36|174.98|172.48|174.98|172.48|174.86|172.36|17
1623096850000|2021-06-07 20:14:10|174.99|172.49|175.03|172.53|175.03|172.53|174.95|172.45|15
1623096860000|2021-06-07 20:14:20|175.02|172.52|174.92|172.42|175.04|172.54|174.92|172.42|15
1623096870000|2021-06-07 20:14:30|174.91|172.41|174.98|172.48|174.98|172.48|174.91|172.41|9
1623096880000|2021-06-07 20:14:40|174.97|172.47|174.96|172.46|175.01|172.51|174.92|172.42|15
1623096890000|2021-06-07 20:14:50|174.98|172.48|175.04|172.54|175.06|172.56|174.97|172.47|15
1623096900000|2021-06-07 20:15:00|175.05|172.55|174.97|172.47|175.06|172.56|174.97|172.47|16
1623096910000|2021-06-07 20:15:10|174.98|172.48|174.92|172.42|174.98|172.48|174.91|172.41|17
1623096920000|2021-06-07 20:15:20|174.91|172.41|174.93|172.43|174.94|172.44|174.88|172.38|21
1623096930000|2021-06-07 20:15:30|174.94|172.44|174.94|172.44|174.94|172.44|174.9|172.4|15
1623096940000|2021-06-07 20:15:40|174.92|172.42|174.82|172.32|174.94|172.44|174.8|172.3|18
1623096950000|2021-06-07 20:15:50|174.83|172.33|174.88|172.38|174.93|172.43|174.83|172.33|23
1623096960000|2021-06-07 20:16:00|174.89|172.39|174.92|172.42|174.92|172.42|174.87|172.37|13
1623096970000|2021-06-07 20:16:10|174.91|172.41|174.91|172.41|174.93|172.43|174.9|172.4|11
1623096980000|2021-06-07 20:16:20|174.9|172.4|175.01|172.51|175.02|172.52|174.9|172.4|10
1623096990000|2021-06-07 20:16:30|174.99|172.49|174.98|172.48|175.01|172.51|174.97|172.47|10
1623097000000|2021-06-07 20:16:40|174.99|172.49|174.98|172.48|175|172.5|174.96|172.46|15
1623097010000|2021-06-07 20:16:50|174.97|172.47|174.94|172.44|174.98|172.48|174.94|172.44|10
1623097020000|2021-06-07 20:17:00|174.95|172.45|174.93|172.43|174.95|172.45|174.93|172.43|7
1623097030000|2021-06-07 20:17:10|174.91|172.41|174.92|172.42|174.94|172.44|174.85|172.35|17
1623097040000|2021-06-07 20:17:20|174.95|172.45|174.93|172.43|174.95|172.45|174.93|172.43|16
1623097050000|2021-06-07 20:17:30|174.91|172.41|174.88|172.38|174.92|172.42|174.88|172.38|11
1623097060000|2021-06-07 20:17:40|174.9|172.4|174.94|172.44|174.95|172.45|174.9|172.4|17
1623097070000|2021-06-07 20:17:50|174.93|172.43|174.98|172.48|174.98|172.48|174.93|172.43|12
1623097080000|2021-06-07 20:18:00|174.97|172.47|174.95|172.45|175.01|172.51|174.94|172.44|13
1623097090000|2021-06-07 20:18:10|174.94|172.44|174.94|172.44|174.96|172.46|174.93|172.43|11
1623097100000|2021-06-07 20:18:20|174.93|172.43|174.94|172.44|174.95|172.45|174.93|172.43|8
1623097110000|2021-06-07 20:18:30|174.95|172.45|174.96|172.46|174.96|172.46|174.95|172.45|12
1623097120000|2021-06-07 20:18:40|174.95|172.45|174.97|172.47|175.02|172.52|174.95|172.45|16
1623097130000|2021-06-07 20:18:50|174.96|172.46|174.96|172.46|175|172.5|174.94|172.44|15
1623097140000|2021-06-07 20:19:00|174.95|172.45|174.89|172.39|174.95|172.45|174.88|172.38|21
1623097150000|2021-06-07 20:19:10|174.88|172.38|174.87|172.37|174.91|172.41|174.86|172.36|13
1623097160000|2021-06-07 20:19:20|174.86|172.36|174.91|172.41|174.91|172.41|174.85|172.35|12
1623097170000|2021-06-07 20:19:30|174.89|172.39|174.91|172.41|174.91|172.41|174.89|172.39|10
1623097180000|2021-06-07 20:19:40|174.9|172.4|174.93|172.43|174.93|172.43|174.88|172.38|17
1623097190000|2021-06-07 20:19:50|174.94|172.44|174.97|172.47|174.97|172.47|174.93|172.43|7
1623097200000|2021-06-07 20:20:00|174.96|172.46|174.96|172.46|174.97|172.47|174.92|172.42|17
1623097210000|2021-06-07 20:20:10|174.97|172.47|174.97|172.47|174.98|172.48|174.97|172.47|3
1623097220000|2021-06-07 20:20:20|174.96|172.46|174.99|172.49|175|172.5|174.96|172.46|11
1623097230000|2021-06-07 20:20:30|174.98|172.48|175.01|172.51|175.01|172.51|174.97|172.47|4
1623097240000|2021-06-07 20:20:40|174.99|172.49|174.96|172.46|174.99|172.49|174.93|172.43|19
1623097250000|2021-06-07 20:20:50|174.95|172.45|174.96|172.46|174.97|172.47|174.95|172.45|14
1623097260000|2021-06-07 20:21:00|174.95|172.45|174.8|172.3|174.95|172.45|174.8|172.3|22
1623097270000|2021-06-07 20:21:10|174.81|172.31|174.8|172.3|174.82|172.32|174.78|172.28|17
1623097280000|2021-06-07 20:21:20|174.79|172.29|174.62|172.12|174.8|172.3|174.61|172.11|20
1623097290000|2021-06-07 20:21:30|174.64|172.14|174.67|172.17|174.74|172.24|174.64|172.14|23
1623097300000|2021-06-07 20:21:40|174.68|172.18|174.67|172.17|174.7|172.2|174.66|172.16|17
1623097310000|2021-06-07 20:21:50|174.66|172.16|174.65|172.15|174.7|172.2|174.64|172.14|13
1623097320000|2021-06-07 20:22:00|174.67|172.17|174.49|171.99|174.67|172.17|174.49|171.99|23
1623097330000|2021-06-07 20:22:10|174.48|171.98|174.4|171.9|174.49|171.99|174.4|171.9|24
1623097340000|2021-06-07 20:22:20|174.39|171.89|174.4|171.9|174.4|171.9|174.32|171.82|18
1623097350000|2021-06-07 20:22:30|174.41|171.91|174.48|171.98|174.54|172.04|174.4|171.9|20
1623097360000|2021-06-07 20:22:40|174.49|171.99|174.5|172|174.5|172|174.47|171.97|6
1623097370000|2021-06-07 20:22:50|174.51|172.01|174.56|172.06|174.57|172.07|174.51|172.01|10
1623097380000|2021-06-07 20:23:00|174.57|172.07|174.51|172.01|174.57|172.07|174.49|171.99|20
1623097390000|2021-06-07 20:23:10|174.5|172|174.55|172.05|174.55|172.05|174.47|171.97|19
1623097400000|2021-06-07 20:23:20|174.57|172.07|174.63|172.13|174.63|172.13|174.57|172.07|8
1623097410000|2021-06-07 20:23:30|174.64|172.14|174.67|172.17|174.68|172.18|174.64|172.14|8
1623097420000|2021-06-07 20:23:40|174.68|172.18|174.76|172.26|174.77|172.27|174.68|172.18|13
1623097430000|2021-06-07 20:23:50|174.77|172.27|174.7|172.2|174.77|172.27|174.68|172.18|23
1623097440000|2021-06-07 20:24:00|174.68|172.18|174.63|172.13|174.72|172.22|174.62|172.12|22
1623097450000|2021-06-07 20:24:10|174.64|172.14|174.6|172.1|174.66|172.16|174.6|172.1|21
1623097460000|2021-06-07 20:24:20|174.59|172.09|174.63|172.13|174.63|172.13|174.59|172.09|8
1623097470000|2021-06-07 20:24:30|174.62|172.12|174.63|172.13|174.63|172.13|174.61|172.11|8
1623097480000|2021-06-07 20:24:40|174.62|172.12|174.62|172.12|174.63|172.13|174.61|172.11|9
1623097490000|2021-06-07 20:24:50|174.63|172.13|174.61|172.11|174.63|172.13|174.6|172.1|15
1623097500000|2021-06-07 20:25:00|174.6|172.1|174.61|172.11|174.61|172.11|174.59|172.09|11
1623097510000|2021-06-07 20:25:10|174.6|172.1|174.64|172.14|174.64|172.14|174.59|172.09|13
1623097520000|2021-06-07 20:25:20|174.65|172.15|174.73|172.23|174.74|172.24|174.65|172.15|5
1623097530000|2021-06-07 20:25:30|174.74|172.24|174.79|172.29|174.81|172.31|174.73|172.23|11
1623097540000|2021-06-07 20:25:40|174.78|172.28|174.78|172.28|174.79|172.29|174.78|172.28|3
1623097550000|2021-06-07 20:25:50|174.79|172.29|174.81|172.31|174.81|172.31|174.78|172.28|5
1623097560000|2021-06-07 20:26:00|174.8|172.3|174.8|172.3|174.81|172.31|174.72|172.22|19
1623097570000|2021-06-07 20:26:10|174.81|172.31|174.84|172.34|174.84|172.34|174.81|172.31|6
1623097580000|2021-06-07 20:26:20|174.85|172.35|174.88|172.38|174.89|172.39|174.84|172.34|6
1623097590000|2021-06-07 20:26:30|174.86|172.36|174.85|172.35|174.88|172.38|174.85|172.35|6
1623097600000|2021-06-07 20:26:40|174.87|172.37|174.9|172.4|174.9|172.4|174.87|172.37|13
1623097610000|2021-06-07 20:26:50|174.89|172.39|174.85|172.35|174.89|172.39|174.83|172.33|19
1623097620000|2021-06-07 20:27:00|174.84|172.34|174.76|172.26|174.84|172.34|174.72|172.22|19
1623097630000|2021-06-07 20:27:10|174.75|172.25|174.77|172.27|174.78|172.28|174.75|172.25|13
1623097640000|2021-06-07 20:27:20|174.78|172.28|174.8|172.3|174.8|172.3|174.76|172.26|16
1623097650000|2021-06-07 20:27:30|174.81|172.31|174.81|172.31|174.81|172.31|174.8|172.3|5
1623097660000|2021-06-07 20:27:40|174.83|172.33|174.83|172.33|174.83|172.33|174.82|172.32|5
1623097670000|2021-06-07 20:27:50|174.85|172.35|174.82|172.32|174.85|172.35|174.82|172.32|4
1623097680000|2021-06-07 20:28:00|174.84|172.34|174.85|172.35|174.87|172.37|174.84|172.34|5
1623097690000|2021-06-07 20:28:10|174.81|172.31|174.88|172.38|174.89|172.39|174.81|172.31|5
1623097700000|2021-06-07 20:28:20|174.89|172.39|174.91|172.41|174.92|172.42|174.89|172.39|5
1623097710000|2021-06-07 20:28:30|174.92|172.42|174.89|172.39|174.94|172.44|174.89|172.39|13
1623097720000|2021-06-07 20:28:40|174.88|172.38|174.93|172.43|174.93|172.43|174.86|172.36|10
1623097740000|2021-06-07 20:29:00|174.92|172.42|174.88|172.38|174.95|172.45|174.88|172.38|12
1623097750000|2021-06-07 20:29:10|174.87|172.37|174.9|172.4|174.9|172.4|174.85|172.35|9
1623097760000|2021-06-07 20:29:20|174.91|172.41|174.9|172.4|174.91|172.41|174.9|172.4|4
1623097780000|2021-06-07 20:29:40|174.91|172.41|174.9|172.4|174.91|172.41|174.9|172.4|4
1623097790000|2021-06-07 20:29:50|174.89|172.39|174.9|172.4|174.9|172.4|174.89|172.39|2
1623097800000|2021-06-07 20:30:00|174.88|172.38|174.83|172.33|174.88|172.38|174.81|172.31|15
1623097810000|2021-06-07 20:30:10|174.84|172.34|174.79|172.29|174.84|172.34|174.78|172.28|15
1623097820000|2021-06-07 20:30:20|174.78|172.28|174.7|172.2|174.78|172.28|174.7|172.2|9
1623097830000|2021-06-07 20:30:30|174.69|172.19|174.65|172.15|174.7|172.2|174.65|172.15|13
1623097840000|2021-06-07 20:30:40|174.64|172.14|174.64|172.14|174.65|172.15|174.63|172.13|12
1623097850000|2021-06-07 20:30:50|174.63|172.13|174.5|172|174.64|172.14|174.5|172|19
1623097860000|2021-06-07 20:31:00|174.51|172.01|174.52|172.02|174.55|172.05|174.51|172.01|12
1623097870000|2021-06-07 20:31:10|174.51|172.01|174.4|171.9|174.52|172.02|174.38|171.88|14
1623097880000|2021-06-07 20:31:20|174.39|171.89|174.37|171.87|174.41|171.91|174.36|171.86|14
1623097890000|2021-06-07 20:31:30|174.39|171.89|174.39|171.89|174.39|171.89|174.37|171.87|4
1623097900000|2021-06-07 20:31:40|174.4|171.9|174.41|171.91|174.42|171.92|174.4|171.9|5
1623097910000|2021-06-07 20:31:50|174.4|171.9|174.38|171.88|174.41|171.91|174.37|171.87|7
1623097920000|2021-06-07 20:32:00|174.37|171.87|174.17|171.67|174.38|171.88|174.17|171.67|21
1623097930000|2021-06-07 20:32:10|174.22|171.72|174.19|171.69|174.25|171.75|174.16|171.66|22
1623097940000|2021-06-07 20:32:20|174.18|171.68|174.13|171.63|174.19|171.69|174.13|171.63|19
1623097950000|2021-06-07 20:32:30|174.14|171.64|174.15|171.65|174.15|171.65|174.12|171.62|15
1623097960000|2021-06-07 20:32:40|174.14|171.64|174.12|171.62|174.14|171.64|174.09|171.59|12
1623097970000|2021-06-07 20:32:50|174.11|171.61|174.09|171.59|174.12|171.62|174.09|171.59|8
1623097980000|2021-06-07 20:33:00|174.1|171.6|174.1|171.6|174.16|171.66|174.09|171.59|13
1623097990000|2021-06-07 20:33:10|174.09|171.59|174.08|171.58|174.1|171.6|174.08|171.58|8
1623098000000|2021-06-07 20:33:20|174.07|171.57|174.11|171.61|174.12|171.62|174.05|171.55|11
1623098010000|2021-06-07 20:33:30|174.12|171.62|174.17|171.67|174.17|171.67|174.1|171.6|8
1623098020000|2021-06-07 20:33:40|174.16|171.66|174.15|171.65|174.16|171.66|174.14|171.64|7
1623098030000|2021-06-07 20:33:50|174.16|171.66|174.23|171.73|174.23|171.73|174.15|171.65|6
1623098040000|2021-06-07 20:34:00|174.24|171.74|174.15|171.65|174.24|171.74|174.15|171.65|14
1623098050000|2021-06-07 20:34:10|174.16|171.66|174.14|171.64|174.16|171.66|174.12|171.62|13
1623098060000|2021-06-07 20:34:20|174.13|171.63|174.18|171.68|174.18|171.68|174.11|171.61|13
1623098070000|2021-06-07 20:34:30|174.17|171.67|174.17|171.67|174.18|171.68|174.15|171.65|9
1623098080000|2021-06-07 20:34:40|174.15|171.65|174.18|171.68|174.19|171.69|174.15|171.65|6
1623098090000|2021-06-07 20:34:50|174.17|171.67|174.17|171.67|174.18|171.68|174.16|171.66|8
1623098100000|2021-06-07 20:35:00|174.16|171.66|174.16|171.66|174.16|171.66|174.12|171.62|8
1623098110000|2021-06-07 20:35:10|174.18|171.68|174.24|171.74|174.24|171.74|174.16|171.66|11
1623098120000|2021-06-07 20:35:20|174.23|171.73|174.24|171.74|174.25|171.75|174.22|171.72|9
1623098130000|2021-06-07 20:35:30|174.23|171.73|174.33|171.83|174.34|171.84|174.23|171.73|14
1623098140000|2021-06-07 20:35:40|174.32|171.82|174.49|171.99|174.49|171.99|174.3|171.8|14
1623098150000|2021-06-07 20:35:50|174.48|171.98|174.49|171.99|174.5|172|174.46|171.96|20
1623098160000|2021-06-07 20:36:00|174.5|172|174.42|171.92|174.5|172|174.36|171.86|13
1623098170000|2021-06-07 20:36:10|174.4|171.9|174.41|171.91|174.41|171.91|174.35|171.85|14
1623098180000|2021-06-07 20:36:20|174.4|171.9|174.39|171.89|174.42|171.92|174.39|171.89|16
1623098190000|2021-06-07 20:36:30|174.38|171.88|174.42|171.92|174.43|171.93|174.38|171.88|11
1623098200000|2021-06-07 20:36:40|174.43|171.93|174.43|171.93|174.45|171.95|174.41|171.91|16
1623098210000|2021-06-07 20:36:50|174.44|171.94|174.44|171.94|174.45|171.95|174.41|171.91|12
1623098220000|2021-06-07 20:37:00|174.45|171.95|174.49|171.99|174.49|171.99|174.45|171.95|8
1623098230000|2021-06-07 20:37:10|174.51|172.01|174.53|172.03|174.53|172.03|174.5|172|7
1623098240000|2021-06-07 20:37:20|174.52|172.02|174.59|172.09|174.59|172.09|174.52|172.02|3
1623098250000|2021-06-07 20:37:30|174.56|172.06|174.55|172.05|174.62|172.12|174.55|172.05|16
1623098260000|2021-06-07 20:37:40|174.62|172.12|174.59|172.09|174.63|172.13|174.59|172.09|11
1623098270000|2021-06-07 20:37:50|174.6|172.1|174.72|172.22|174.72|172.22|174.6|172.1|13
1623098280000|2021-06-07 20:38:00|174.74|172.24|174.75|172.25|174.75|172.25|174.72|172.22|5
1623098290000|2021-06-07 20:38:10|174.76|172.26|174.87|172.37|174.87|172.37|174.76|172.26|11
1623098300000|2021-06-07 20:38:20|174.86|172.36|174.77|172.27|174.87|172.37|174.77|172.27|20
1623098310000|2021-06-07 20:38:30|174.76|172.26|174.79|172.29|174.8|172.3|174.76|172.26|13
1623098320000|2021-06-07 20:38:40|174.78|172.28|174.68|172.18|174.78|172.28|174.67|172.17|18
1623098330000|2021-06-07 20:38:50|174.69|172.19|174.71|172.21|174.71|172.21|174.59|172.09|23
1623098340000|2021-06-07 20:39:00|174.7|172.2|174.72|172.22|174.72|172.22|174.68|172.18|9
1623098350000|2021-06-07 20:39:10|174.71|172.21|174.64|172.14|174.71|172.21|174.62|172.12|18
1623098360000|2021-06-07 20:39:20|174.63|172.13|174.58|172.08|174.64|172.14|174.55|172.05|23
1623098370000|2021-06-07 20:39:30|174.59|172.09|174.61|172.11|174.61|172.11|174.59|172.09|7
1623098380000|2021-06-07 20:39:40|174.6|172.1|174.51|172.01|174.6|172.1|174.5|172|22
1623098390000|2021-06-07 20:39:50|174.48|171.98|174.44|171.94|174.48|171.98|174.43|171.93|8
1623098400000|2021-06-07 20:40:00|174.43|171.93|174.36|171.86|174.46|171.96|174.35|171.85|20
1623098410000|2021-06-07 20:40:10|174.35|171.85|174.26|171.76|174.37|171.87|174.22|171.72|27
1623098420000|2021-06-07 20:40:20|174.25|171.75|174.18|171.68|174.27|171.77|174.18|171.68|23
1623098430000|2021-06-07 20:40:30|174.17|171.67|174.2|171.7|174.22|171.72|174.17|171.67|10
1623098440000|2021-06-07 20:40:40|174.19|171.69|174.17|171.67|174.19|171.69|174.17|171.67|3
1623098450000|2021-06-07 20:40:50|174.16|171.66|174.16|171.66|174.17|171.67|174.14|171.64|7
1623098460000|2021-06-07 20:41:00|174.15|171.65|174.04|171.54|174.16|171.66|174.04|171.54|14
1623098470000|2021-06-07 20:41:10|174.05|171.55|174.09|171.59|174.09|171.59|174.05|171.55|7
1623098480000|2021-06-07 20:41:20|174.08|171.58|174.07|171.57|174.08|171.58|174.05|171.55|13
1623098490000|2021-06-07 20:41:30|174.06|171.56|174.08|171.58|174.1|171.6|174.06|171.56|10
1623098500000|2021-06-07 20:41:40|174.07|171.57|174.02|171.52|174.07|171.57|174.01|171.51|16
1623098510000|2021-06-07 20:41:50|174.01|171.51|174.07|171.57|174.07|171.57|174.01|171.51|15
1623098520000|2021-06-07 20:42:00|174.05|171.55|173.99|171.49|174.05|171.55|173.99|171.49|15
1623098530000|2021-06-07 20:42:10|173.98|171.48|173.91|171.41|173.99|171.49|173.91|171.41|13
1623098540000|2021-06-07 20:42:20|173.89|171.39|173.86|171.36|173.9|171.4|173.85|171.35|19
1623098550000|2021-06-07 20:42:30|173.88|171.38|173.86|171.36|173.89|171.39|173.86|171.36|18
1623098560000|2021-06-07 20:42:40|173.87|171.37|173.87|171.37|173.89|171.39|173.85|171.35|20
1623098570000|2021-06-07 20:42:50|173.88|171.38|173.89|171.39|173.89|171.39|173.87|171.37|6
1623098580000|2021-06-07 20:43:00|173.88|171.38|173.78|171.28|173.89|171.39|173.78|171.28|14
1623098590000|2021-06-07 20:43:10|173.77|171.27|173.75|171.25|173.84|171.34|173.75|171.25|18
1623098600000|2021-06-07 20:43:20|173.74|171.24|173.73|171.23|173.74|171.24|173.72|171.22|4
1623098610000|2021-06-07 20:43:30|173.74|171.24|173.72|171.22|173.78|171.28|173.69|171.19|16
1623098620000|2021-06-07 20:43:40|173.71|171.21|173.71|171.21|173.72|171.22|173.7|171.2|14
1623098630000|2021-06-07 20:43:50|173.72|171.22|173.72|171.22|173.73|171.23|173.7|171.2|14
1623098640000|2021-06-07 20:44:00|173.71|171.21|173.72|171.22|173.72|171.22|173.7|171.2|4
1623098650000|2021-06-07 20:44:10|173.73|171.23|173.73|171.23|173.74|171.24|173.7|171.2|12
1623098660000|2021-06-07 20:44:20|173.72|171.22|173.79|171.29|173.79|171.29|173.72|171.22|13
1623098670000|2021-06-07 20:44:30|173.8|171.3|173.8|171.3|173.81|171.31|173.79|171.29|12
1623098680000|2021-06-07 20:44:40|173.81|171.31|173.88|171.38|173.88|171.38|173.8|171.3|10
1623098690000|2021-06-07 20:44:50|173.89|171.39|173.9|171.4|173.9|171.4|173.89|171.39|4
1623098700000|2021-06-07 20:45:00|173.91|171.41|173.9|171.4|173.98|171.48|173.89|171.39|15
1623098710000|2021-06-07 20:45:10|173.91|171.41|173.94|171.44|173.94|171.44|173.91|171.41|10
1623098720000|2021-06-07 20:45:20|173.95|171.45|173.98|171.48|174|171.5|173.94|171.44|16
1623098730000|2021-06-07 20:45:30|173.99|171.49|173.95|171.45|173.99|171.49|173.95|171.45|11
1623098740000|2021-06-07 20:45:40|173.96|171.46|174|171.5|174|171.5|173.96|171.46|5
1623098750000|2021-06-07 20:45:50|174.01|171.51|173.95|171.45|174.01|171.51|173.95|171.45|7
1623098760000|2021-06-07 20:46:00|173.94|171.44|173.94|171.44|173.97|171.47|173.93|171.43|15
1623098770000|2021-06-07 20:46:10|173.93|171.43|173.89|171.39|173.93|171.43|173.82|171.32|20
1623098780000|2021-06-07 20:46:20|173.88|171.38|173.76|171.26|173.89|171.39|173.76|171.26|25
1623098790000|2021-06-07 20:46:30|173.77|171.27|173.7|171.2|173.82|171.32|173.69|171.19|30
1623098800000|2021-06-07 20:46:40|173.69|171.19|173.6|171.1|173.69|171.19|173.47|170.97|27
1623098810000|2021-06-07 20:46:50|173.57|171.07|173.64|171.14|173.64|171.14|173.54|171.04|21
1623098820000|2021-06-07 20:47:00|173.61|171.11|173.58|171.08|173.67|171.17|173.55|171.05|10
1623098830000|2021-06-07 20:47:10|173.56|171.06|173.55|171.05|173.6|171.1|173.54|171.04|26
1623098840000|2021-06-07 20:47:20|173.56|171.06|173.49|170.99|173.57|171.07|173.49|170.99|15
1623098850000|2021-06-07 20:47:30|173.51|171.01|173.43|170.93|173.51|171.01|173.31|170.81|23
1623098860000|2021-06-07 20:47:40|173.44|170.94|173.4|170.9|173.48|170.98|173.4|170.9|19
1623098870000|2021-06-07 20:47:50|173.39|170.89|173.16|170.66|173.39|170.89|173.15|170.65|32
1623098880000|2021-06-07 20:48:00|173.14|170.64|172.76|170.26|173.14|170.64|172.72|170.22|30
1623098890000|2021-06-07 20:48:10|172.77|170.27|172.69|170.19|172.92|170.42|172.68|170.18|30
1623098900000|2021-06-07 20:48:20|172.68|170.18|172.38|169.88|172.71|170.21|172.34|169.84|32
1623098910000|2021-06-07 20:48:30|172.32|169.82|172.38|169.88|172.38|169.88|172.06|169.56|26
1623098920000|2021-06-07 20:48:40|172.39|169.89|172.3|169.8|172.55|170.05|172.17|169.67|23
1623098930000|2021-06-07 20:48:50|172.32|169.82|171.71|169.21|172.53|170.03|171.71|169.21|27
1623098940000|2021-06-07 20:49:00|171.74|169.24|171.79|169.29|171.88|169.38|171.68|169.18|29
1623098950000|2021-06-07 20:49:10|171.82|169.32|172.12|169.62|172.14|169.64|171.8|169.3|21
1623098960000|2021-06-07 20:49:20|172.14|169.64|172.19|169.69|172.22|169.72|172.1|169.6|18
1623098970000|2021-06-07 20:49:30|172.21|169.71|172.23|169.73|172.29|169.79|172.18|169.68|19
1623098980000|2021-06-07 20:49:40|172.27|169.77|171.82|169.32|172.28|169.78|171.82|169.32|29
1623098990000|2021-06-07 20:49:50|171.81|169.31|171.68|169.18|171.81|169.31|171.6|169.1|30
1623099000000|2021-06-07 20:50:00|171.66|169.16|171.39|168.89|171.74|169.24|171.39|168.89|32
1623099010000|2021-06-07 20:50:10|171.36|168.86|170.53|168.03|171.36|168.86|170.53|168.03|31
1623099020000|2021-06-07 20:50:20|170.49|167.99|169.59|167.09|170.5|168|169.59|167.09|30
1623099030000|2021-06-07 20:50:30|169.58|167.08|169.73|167.23|169.73|167.23|169.31|166.81|18
1623099040000|2021-06-07 20:50:40|169.71|167.21|170.07|167.57|170.16|167.66|169.71|167.21|25
1623099050000|2021-06-07 20:50:50|170.03|167.53|168.53|166.03|170.03|167.53|168.34|165.84|31
1623099060000|2021-06-07 20:51:00|167.76|165.26|168.27|165.77|168.27|165.77|167.7|165.2|24
1623099070000|2021-06-07 20:51:10|168.57|166.07|168.82|166.32|168.82|166.32|168.3|165.8|29
1623099080000|2021-06-07 20:51:20|168.83|166.33|168.8|166.3|168.86|166.36|168.65|166.15|22
1623099090000|2021-06-07 20:51:30|169.09|166.59|169.38|166.88|169.89|167.39|168.9|166.4|36
1623099100000|2021-06-07 20:51:40|169.37|166.87|168.83|166.33|169.37|166.87|168.75|166.25|24
1623099110000|2021-06-07 20:51:50|168.88|166.38|169.57|167.07|169.75|167.25|168.88|166.38|31
1623099120000|2021-06-07 20:52:00|169.65|167.15|169.5|167|169.65|167.15|169.03|166.53|29
1623099130000|2021-06-07 20:52:10|169.53|167.03|169.46|166.96|169.93|167.43|169.4|166.9|31
1623099140000|2021-06-07 20:52:20|169.49|166.99|169.48|166.98|169.75|167.25|169.45|166.95|30
1623099150000|2021-06-07 20:52:30|169.49|166.99|169.37|166.87|169.49|166.99|169.11|166.61|32
1623099160000|2021-06-07 20:52:40|169.46|166.96|169.31|166.81|169.73|167.23|169.27|166.77|31
1623099170000|2021-06-07 20:52:50|169.33|166.83|169.51|167.01|169.52|167.02|169.3|166.8|30
1623099180000|2021-06-07 20:53:00|169.41|166.91|169.26|166.76|169.48|166.98|169.26|166.76|22
1623099190000|2021-06-07 20:53:10|169.24|166.74|169.25|166.75|169.34|166.84|169.2|166.7|29
1623099200000|2021-06-07 20:53:20|169.24|166.74|169.17|166.67|169.26|166.76|168.81|166.31|31
1623099210000|2021-06-07 20:53:30|169.22|166.72|169.5|167|169.5|167|169.13|166.63|28
1623099220000|2021-06-07 20:53:40|169.54|167.04|169.35|166.85|169.54|167.04|169.22|166.72|28
1623099230000|2021-06-07 20:53:50|169.34|166.84|169.41|166.91|169.41|166.91|169.18|166.68|19
1623099240000|2021-06-07 20:54:00|169.43|166.93|169.48|166.98|169.63|167.13|169.41|166.91|21
1623099250000|2021-06-07 20:54:10|169.49|166.99|169.59|167.09|169.68|167.18|169.4|166.9|22
1623099260000|2021-06-07 20:54:20|169.58|167.08|169.72|167.22|169.72|167.22|169.54|167.04|26
1623099270000|2021-06-07 20:54:30|169.74|167.24|169.79|167.29|169.95|167.45|169.74|167.24|22
1623099280000|2021-06-07 20:54:40|169.82|167.32|169.79|167.29|169.82|167.32|169.6|167.1|22
1623099290000|2021-06-07 20:54:50|169.78|167.28|169.81|167.31|169.81|167.31|169.67|167.17|25
1623099300000|2021-06-07 20:55:00|169.76|167.26|170.04|167.54|170.09|167.59|169.7|167.2|27
1623099310000|2021-06-07 20:55:10|170.03|167.53|170.06|167.56|170.1|167.6|169.87|167.37|28
1623099320000|2021-06-07 20:55:20|170.17|167.67|170.12|167.62|170.23|167.73|169.99|167.49|20
1623099330000|2021-06-07 20:55:30|170.18|167.68|170.35|167.85|170.36|167.86|170.13|167.63|20
1623099340000|2021-06-07 20:55:40|170.37|167.87|170.43|167.93|170.46|167.96|170.28|167.78|23
1623099350000|2021-06-07 20:55:50|170.45|167.95|170.34|167.84|170.45|167.95|170.32|167.82|18
1623099360000|2021-06-07 20:56:00|170.33|167.83|170.4|167.9|170.4|167.9|170.14|167.64|26
1623099370000|2021-06-07 20:56:10|170.43|167.93|170.6|168.1|170.6|168.1|170.37|167.87|27
1623099380000|2021-06-07 20:56:20|170.58|168.08|170.45|167.95|170.63|168.13|170.45|167.95|14
1623099390000|2021-06-07 20:56:30|170.47|167.97|170.67|168.17|170.67|168.17|170.47|167.97|25
1623099400000|2021-06-07 20:56:40|170.66|168.16|170.66|168.16|170.69|168.19|170.5|168|23
1623099410000|2021-06-07 20:56:50|170.67|168.17|170.75|168.25|170.75|168.25|170.64|168.14|25
1623099420000|2021-06-07 20:57:00|170.76|168.26|170.7|168.2|170.76|168.26|170.65|168.15|21
1623099430000|2021-06-07 20:57:10|170.68|168.18|170.67|168.17|170.78|168.28|170.64|168.14|30
1623099440000|2021-06-07 20:57:20|170.69|168.19|170.87|168.37|170.97|168.47|170.66|168.16|27
1623099450000|2021-06-07 20:57:30|170.88|168.38|170.77|168.27|170.95|168.45|170.68|168.18|27
1623099460000|2021-06-07 20:57:40|170.76|168.26|170.93|168.43|170.98|168.48|170.75|168.25|28
1623099470000|2021-06-07 20:57:50|170.99|168.49|170.91|168.41|171|168.5|170.81|168.31|23
1623099480000|2021-06-07 20:58:00|170.97|168.47|170.78|168.28|170.97|168.47|170.78|168.28|21
1623099490000|2021-06-07 20:58:10|170.76|168.26|170.52|168.02|170.76|168.26|170.52|168.02|26
1623099500000|2021-06-07 20:58:20|170.53|168.03|169.86|167.36|170.53|168.03|169.86|167.36|30
1623099510000|2021-06-07 20:58:30|169.81|167.31|169.89|167.39|169.92|167.42|169.54|167.04|23
1623099520000|2021-06-07 20:58:40|169.9|167.4|169.72|167.22|170.11|167.61|169.72|167.22|25
1623099530000|2021-06-07 20:58:50|169.7|167.2|169.78|167.28|169.78|167.28|169.65|167.15|16
1623099540000|2021-06-07 20:59:00|169.79|167.29|169.57|167.07|169.79|167.29|169.46|166.96|18
1623099550000|2021-06-07 20:59:10|169.58|167.08|169.69|167.19|169.71|167.21|169.48|166.98|27
1623099560000|2021-06-07 20:59:20|169.67|167.17|170.06|167.56|170.07|167.57|169.67|167.17|22
1623099570000|2021-06-07 20:59:30|170.04|167.54|170.04|167.54|170.18|167.68|170.02|167.52|20
1623099580000|2021-06-07 20:59:40|170.03|167.53|169.96|167.46|170.17|167.67|169.94|167.44|29
1623099590000|2021-06-07 20:59:50|169.95|167.45|170.03|167.53|170.04|167.54|169.92|167.42|18
1623099600000|2021-06-07 21:00:00|170.04|167.54|169.7|167.2|170.04|167.54|169.7|167.2|27
1623099610000|2021-06-07 21:00:10|169.74|167.24|170.08|167.58|170.08|167.58|169.71|167.21|28
1623099620000|2021-06-07 21:00:20|170.07|167.57|169.93|167.43|170.12|167.62|169.92|167.42|26
1623099630000|2021-06-07 21:00:30|169.92|167.42|169.89|167.39|170.01|167.51|169.85|167.35|24
1623099640000|2021-06-07 21:00:40|169.9|167.4|170.01|167.51|170.05|167.55|169.9|167.4|21
1623099650000|2021-06-07 21:00:50|169.99|167.49|170.12|167.62|170.12|167.62|169.98|167.48|27
1623099660000|2021-06-07 21:01:00|170.11|167.61|170.22|167.72|170.32|167.82|170.08|167.58|30
1623099670000|2021-06-07 21:01:10|170.23|167.73|170.21|167.71|170.31|167.81|170.21|167.71|21
1623099680000|2021-06-07 21:01:20|170.22|167.72|170.34|167.84|170.35|167.85|170.18|167.68|22
1623099690000|2021-06-07 21:01:30|170.33|167.83|170.42|167.92|170.42|167.92|170.33|167.83|11
1623099700000|2021-06-07 21:01:40|170.43|167.93|170.34|167.84|170.48|167.98|170.32|167.82|21
1623099710000|2021-06-07 21:01:50|170.35|167.85|170.18|167.68|170.4|167.9|170.14|167.64|22
1623099720000|2021-06-07 21:02:00|170.19|167.69|170.26|167.76|170.33|167.83|170.19|167.69|24
1623099730000|2021-06-07 21:02:10|170.25|167.75|170.2|167.7|170.3|167.8|170.1|167.6|27
1623099740000|2021-06-07 21:02:20|170.21|167.71|170.19|167.69|170.3|167.8|170.18|167.68|25
1623099750000|2021-06-07 21:02:30|170.18|167.68|170.23|167.73|170.23|167.73|170.14|167.64|22
1623099760000|2021-06-07 21:02:40|170.22|167.72|170.27|167.77|170.27|167.77|170.18|167.68|14
1623099770000|2021-06-07 21:02:50|170.28|167.78|170.19|167.69|170.31|167.81|170.19|167.69|20
1623099780000|2021-06-07 21:03:00|170.2|167.7|170.15|167.65|170.2|167.7|170.06|167.56|22
1623099790000|2021-06-07 21:03:10|170.17|167.67|170.24|167.74|170.24|167.74|170.15|167.65|11
1623099800000|2021-06-07 21:03:20|170.26|167.76|170.13|167.63|170.26|167.76|170.12|167.62|13
1623099810000|2021-06-07 21:03:30|170.14|167.64|170.18|167.68|170.19|167.69|170.1|167.6|20
1623099820000|2021-06-07 21:03:40|170.17|167.67|170.13|167.63|170.22|167.72|170.09|167.59|29
1623099830000|2021-06-07 21:03:50|170.14|167.64|170.18|167.68|170.19|167.69|170.12|167.62|20
1623099840000|2021-06-07 21:04:00|170.19|167.69|170.16|167.66|170.19|167.69|170.14|167.64|17
1623099850000|2021-06-07 21:04:10|170.17|167.67|170.25|167.75|170.32|167.82|170.16|167.66|20
1623099860000|2021-06-07 21:04:20|170.24|167.74|170.24|167.74|170.28|167.78|170.24|167.74|13
1623099870000|2021-06-07 21:04:30|170.23|167.73|170.25|167.75|170.29|167.79|170.2|167.7|22
1623099880000|2021-06-07 21:04:40|170.26|167.76|170.45|167.95|170.51|168.01|170.22|167.72|27
1623099890000|2021-06-07 21:04:50|170.44|167.94|170.4|167.9|170.46|167.96|170.34|167.84|21
1623099900000|2021-06-07 21:05:00|170.41|167.91|170.25|167.75|170.41|167.91|170.25|167.75|10
1623099910000|2021-06-07 21:05:10|170.24|167.74|170.08|167.58|170.24|167.74|170.08|167.58|7
1623099920000|2021-06-07 21:05:20|170.04|167.54|169.96|167.46|170.04|167.54|169.9|167.4|19
1623099930000|2021-06-07 21:05:30|169.97|167.47|170.08|167.58|170.09|167.59|169.96|167.46|21
1623099940000|2021-06-07 21:05:40|170.07|167.57|170.1|167.6|170.11|167.61|170.06|167.56|8
1623099950000|2021-06-07 21:05:50|170.08|167.58|170.2|167.7|170.21|167.71|170.07|167.57|19
1623099960000|2021-06-07 21:06:00|170.22|167.72|169.94|167.44|170.22|167.72|169.94|167.44|20
1623099970000|2021-06-07 21:06:10|169.95|167.45|169.79|167.29|169.95|167.45|169.76|167.26|18
1623099980000|2021-06-07 21:06:20|169.78|167.28|169.6|167.1|169.78|167.28|169.57|167.07|16
1623099990000|2021-06-07 21:06:30|169.54|167.04|169.83|167.33|169.83|167.33|169.54|167.04|15
1623100000000|2021-06-07 21:06:40|169.82|167.32|169.83|167.33|169.91|167.41|169.73|167.23|19
1623100010000|2021-06-07 21:06:50|169.84|167.34|169.94|167.44|169.94|167.44|169.83|167.33|13
1623100020000|2021-06-07 21:07:00|169.95|167.45|169.91|167.41|169.95|167.45|169.87|167.37|15
1623100030000|2021-06-07 21:07:10|169.88|167.38|169.84|167.34|169.89|167.39|169.83|167.33|13
1623100040000|2021-06-07 21:07:20|169.85|167.35|169.67|167.17|169.86|167.36|169.67|167.17|18
1623100050000|2021-06-07 21:07:30|169.7|167.2|169.81|167.31|169.81|167.31|169.67|167.17|21
1623100060000|2021-06-07 21:07:40|169.79|167.29|169.48|166.98|169.79|167.29|169.44|166.94|24
1623100070000|2021-06-07 21:07:50|169.46|166.96|169.57|167.07|169.57|167.07|169.44|166.94|23
1623100080000|2021-06-07 21:08:00|169.56|167.06|169.73|167.23|169.84|167.34|169.54|167.04|29
1623100090000|2021-06-07 21:08:10|169.74|167.24|169.86|167.36|169.89|167.39|169.73|167.23|15
1623100100000|2021-06-07 21:08:20|169.78|167.28|169.81|167.31|169.87|167.37|169.75|167.25|20
1623100110000|2021-06-07 21:08:30|169.77|167.27|169.65|167.15|169.85|167.35|169.58|167.08|19
1623100120000|2021-06-07 21:08:40|169.64|167.14|169.55|167.05|169.68|167.18|169.51|167.01|15
1623100130000|2021-06-07 21:08:50|169.49|166.99|169.44|166.94|169.5|167|169.44|166.94|8
1623100140000|2021-06-07 21:09:00|169.43|166.93|169.41|166.91|169.47|166.97|169.41|166.91|6
1623100150000|2021-06-07 21:09:10|169.5|167|169.29|166.79|169.56|167.06|169.29|166.79|13
1623100160000|2021-06-07 21:09:20|169.24|166.74|168.86|166.36|169.24|166.74|168.86|166.36|21
1623100170000|2021-06-07 21:09:30|168.85|166.35|168.97|166.47|168.97|166.47|168.76|166.26|25
1623100180000|2021-06-07 21:09:40|168.96|166.46|168.97|166.47|168.97|166.47|168.94|166.44|8
1623100190000|2021-06-07 21:09:50|168.96|166.46|168.98|166.48|168.98|166.48|168.9|166.4|10
1623100200000|2021-06-07 21:10:00|169|166.5|169.25|166.75|169.25|166.75|169|166.5|26
1623100210000|2021-06-07 21:10:10|169.36|166.86|169.5|167|169.5|167|169.3|166.8|25
1623100220000|2021-06-07 21:10:20|169.53|167.03|169.51|167.01|169.54|167.04|169.45|166.95|18
1623100230000|2021-06-07 21:10:30|169.55|167.05|169.49|166.99|169.56|167.06|169.44|166.94|17
1623100240000|2021-06-07 21:10:40|169.5|167|169.22|166.72|169.51|167.01|169.21|166.71|21
1623100250000|2021-06-07 21:10:50|169.25|166.75|169.27|166.77|169.32|166.82|169.25|166.75|12
1623100260000|2021-06-07 21:11:00|169.28|166.78|169.3|166.8|169.3|166.8|169.24|166.74|12
1623100270000|2021-06-07 21:11:10|169.29|166.79|169.17|166.67|169.29|166.79|169.13|166.63|18
1623100280000|2021-06-07 21:11:20|169.22|166.72|169.04|166.54|169.22|166.72|169.04|166.54|10
1623100290000|2021-06-07 21:11:30|168.97|166.47|168.92|166.42|169.09|166.59|168.92|166.42|9
1623100300000|2021-06-07 21:11:40|168.97|166.47|168.86|166.36|168.97|166.47|168.84|166.34|8
1623100310000|2021-06-07 21:11:50|168.85|166.35|168.8|166.3|168.85|166.35|168.67|166.17|22
1623100320000|2021-06-07 21:12:00|168.79|166.29|168.79|166.29|168.81|166.31|168.73|166.23|15
1623100330000|2021-06-07 21:12:10|168.77|166.27|168.71|166.21|168.8|166.3|168.71|166.21|12
1623100340000|2021-06-07 21:12:20|168.79|166.29|168.63|166.13|168.82|166.32|168.63|166.13|17
1623100350000|2021-06-07 21:12:30|168.62|166.12|168.45|165.95|168.62|166.12|168.4|165.9|17
1623100360000|2021-06-07 21:12:40|168.42|165.92|168.4|165.9|168.42|165.92|168.17|165.67|22
1623100370000|2021-06-07 21:12:50|168.41|165.91|168.24|165.74|168.41|165.91|168.21|165.71|19
1623100380000|2021-06-07 21:13:00|168.27|165.77|168.26|165.76|168.36|165.86|168.26|165.76|19
1623100390000|2021-06-07 21:13:10|168.22|165.72|167.88|165.38|168.22|165.72|167.88|165.38|22
1623100400000|2021-06-07 21:13:20|167.87|165.37|167.93|165.43|167.93|165.43|167.74|165.24|16
1623100410000|2021-06-07 21:13:30|167.94|165.44|167.71|165.21|167.94|165.44|167.71|165.21|18
1623100420000|2021-06-07 21:13:40|167.75|165.25|167.55|165.05|167.75|165.25|167.48|164.98|26
1623100430000|2021-06-07 21:13:50|167.57|165.07|167.37|164.87|167.57|165.07|167.29|164.79|20
1623100440000|2021-06-07 21:14:00|167.31|164.81|167.2|164.7|167.31|164.81|167.13|164.63|18
1623100450000|2021-06-07 21:14:10|167.14|164.64|167.15|164.65|167.18|164.68|167.06|164.56|15
1623100460000|2021-06-07 21:14:20|167.16|164.66|167.22|164.72|167.26|164.76|167.16|164.66|19
1623100470000|2021-06-07 21:14:30|167.23|164.73|167.3|164.8|167.33|164.83|167.17|164.67|17
1623100480000|2021-06-07 21:14:40|167.31|164.81|167.46|164.96|167.47|164.97|167.29|164.79|22
1623100490000|2021-06-07 21:14:50|167.48|164.98|167.62|165.12|167.62|165.12|167.48|164.98|19
1623100500000|2021-06-07 21:15:00|167.61|165.11|167.34|164.84|167.61|165.11|167.26|164.76|22
1623100510000|2021-06-07 21:15:10|167.33|164.83|167.08|164.58|167.34|164.84|167.07|164.57|18
1623100520000|2021-06-07 21:15:20|167.03|164.53|166.51|164.01|167.03|164.53|166.51|164.01|21
1623100530000|2021-06-07 21:15:30|166.5|164|165.95|163.45|166.5|164|165.95|163.45|17
1623100540000|2021-06-07 21:15:40|165.93|163.43|164.95|162.45|165.93|163.43|164.95|162.45|17
1623100550000|2021-06-07 21:15:50|164.94|162.44|164.52|162.02|164.94|162.44|164.52|162.02|13
1623100560000|2021-06-07 21:16:00|164.47|161.97|163.56|161.06|164.47|161.97|163.37|160.87|14
1623100570000|2021-06-07 21:16:10|163.65|161.15|163.97|161.47|164.1|161.6|163.65|161.15|34
1623100580000|2021-06-07 21:16:20|164.03|161.53|164.37|161.87|164.4|161.9|164.03|161.53|28
1623100590000|2021-06-07 21:16:30|164.36|161.86|164.6|162.1|164.6|162.1|164.36|161.86|24
1623100600000|2021-06-07 21:16:40|164.62|162.12|164.54|162.04|164.65|162.15|164.45|161.95|23
1623100610000|2021-06-07 21:16:50|164.57|162.07|164.66|162.16|164.66|162.16|164.48|161.98|27
1623100620000|2021-06-07 21:17:00|164.68|162.18|164.36|161.86|164.73|162.23|164.36|161.86|21
1623100630000|2021-06-07 21:17:10|164.33|161.83|163.92|161.42|164.33|161.83|163.68|161.18|29
1623100640000|2021-06-07 21:17:20|163.94|161.44|164.03|161.53|164.17|161.67|163.94|161.44|25
1623100650000|2021-06-07 21:17:30|164.02|161.52|164.17|161.67|164.17|161.67|164.02|161.52|19
1623100660000|2021-06-07 21:17:40|164.19|161.69|164.62|162.12|164.62|162.12|164.18|161.68|22
1623100670000|2021-06-07 21:17:50|164.68|162.18|164.75|162.25|164.77|162.27|164.66|162.16|24
1623100680000|2021-06-07 21:18:00|164.73|162.23|164.88|162.38|164.89|162.39|164.62|162.12|25
1623100690000|2021-06-07 21:18:10|164.89|162.39|165.18|162.68|165.24|162.74|164.89|162.39|21
1623100700000|2021-06-07 21:18:20|165.17|162.67|165.59|163.09|165.59|163.09|165.17|162.67|19
1623100710000|2021-06-07 21:18:30|165.57|163.07|165.37|162.87|165.68|163.18|165.35|162.85|24
1623100720000|2021-06-07 21:18:40|165.38|162.88|165.33|162.83|165.4|162.9|165.09|162.59|17
1623100730000|2021-06-07 21:18:50|165.39|162.89|165.73|163.23|165.74|163.24|165.39|162.89|16
1623100740000|2021-06-07 21:19:00|165.75|163.25|165.81|163.31|165.82|163.32|165.74|163.24|13
1623100750000|2021-06-07 21:19:10|165.82|163.32|166.05|163.55|166.05|163.55|165.82|163.32|26
1623100760000|2021-06-07 21:19:20|166.1|163.6|166.24|163.74|166.25|163.75|166.1|163.6|17
1623100770000|2021-06-07 21:19:30|166.26|163.76|166.46|163.96|166.48|163.98|166.26|163.76|22
1623100780000|2021-06-07 21:19:40|166.48|163.98|166.78|164.28|166.82|164.32|166.48|163.98|23
1623100790000|2021-06-07 21:19:50|166.76|164.26|166.49|163.99|166.76|164.26|166.46|163.96|24
1623100800000|2021-06-07 21:20:00|166.5|164|166.83|164.33|166.85|164.35|166.5|164|20
1623100810000|2021-06-07 21:20:10|166.8|164.3|166.94|164.44|166.94|164.44|166.7|164.2|26
1623100820000|2021-06-07 21:20:20|166.95|164.45|167.22|164.72|167.22|164.72|166.94|164.44|17
1623100830000|2021-06-07 21:20:30|167.24|164.74|167.31|164.81|167.34|164.84|167.24|164.74|20
1623100840000|2021-06-07 21:20:40|167.3|164.8|167.48|164.98|167.52|165.02|167.23|164.73|21
1623100850000|2021-06-07 21:20:50|167.47|164.97|167.43|164.93|167.49|164.99|167.37|164.87|23
1623100860000|2021-06-07 21:21:00|167.41|164.91|167.46|164.96|167.48|164.98|167.41|164.91|17
1623100870000|2021-06-07 21:21:10|167.48|164.98|167.41|164.91|167.48|164.98|167.41|164.91|12
1623100880000|2021-06-07 21:21:20|167.38|164.88|167.15|164.65|167.41|164.91|167.15|164.65|20
1623100890000|2021-06-07 21:21:30|167.12|164.62|167.12|164.62|167.3|164.8|167.08|164.58|24
1623100900000|2021-06-07 21:21:40|167.13|164.63|166.84|164.34|167.13|164.63|166.84|164.34|15
1623100910000|2021-06-07 21:21:50|166.78|164.28|166.67|164.17|166.78|164.28|166.67|164.17|14
1623100920000|2021-06-07 21:22:00|166.69|164.19|166.83|164.33|166.83|164.33|166.68|164.18|12
1623100930000|2021-06-07 21:22:10|166.84|164.34|167.06|164.56|167.11|164.61|166.84|164.34|22
1623100940000|2021-06-07 21:22:20|167.02|164.52|167.09|164.59|167.14|164.64|167.02|164.52|17
1623100950000|2021-06-07 21:22:30|167.1|164.6|167.15|164.65|167.16|164.66|167.1|164.6|19
1623100960000|2021-06-07 21:22:40|167.14|164.64|167.23|164.73|167.23|164.73|167.12|164.62|12
1623100970000|2021-06-07 21:22:50|167.22|164.72|167.25|164.75|167.26|164.76|167.22|164.72|9
1623100980000|2021-06-07 21:23:00|167.26|164.76|167|164.5|167.28|164.78|167|164.5|13
1623100990000|2021-06-07 21:23:10|167.01|164.51|167.14|164.64|167.14|164.64|167.01|164.51|25
1623101000000|2021-06-07 21:23:20|167.18|164.68|167.06|164.56|167.25|164.75|167.06|164.56|22
1623101010000|2021-06-07 21:23:30|167|164.5|166.53|164.03|167|164.5|166.53|164.03|22
1623101020000|2021-06-07 21:23:40|166.56|164.06|166.49|163.99|166.62|164.12|166.49|163.99|25
1623101030000|2021-06-07 21:23:50|166.5|164|166.47|163.97|166.57|164.07|166.44|163.94|21
1623101040000|2021-06-07 21:24:00|166.45|163.95|166.41|163.91|166.51|164.01|166.41|163.91|21
1623101050000|2021-06-07 21:24:10|166.4|163.9|166.67|164.17|166.67|164.17|166.4|163.9|17
1623101060000|2021-06-07 21:24:20|166.68|164.18|166.81|164.31|166.83|164.33|166.67|164.17|15
1623101070000|2021-06-07 21:24:30|166.8|164.3|166.82|164.32|166.82|164.32|166.75|164.25|22
1623101080000|2021-06-07 21:24:40|166.81|164.31|166.71|164.21|166.82|164.32|166.71|164.21|15
1623101090000|2021-06-07 21:24:50|166.69|164.19|166.62|164.12|166.7|164.2|166.62|164.12|10
1623101100000|2021-06-07 21:25:00|166.6|164.1|166.23|163.73|166.6|164.1|166.23|163.73|14
1623101110000|2021-06-07 21:25:10|166.22|163.72|166.18|163.68|166.22|163.72|166.11|163.61|17
1623101120000|2021-06-07 21:25:20|166.16|163.66|166.05|163.55|166.17|163.67|165.97|163.47|10
1623101130000|2021-06-07 21:25:30|166.07|163.57|165.5|163|166.07|163.57|165.48|162.98|13
1623101140000|2021-06-07 21:25:40|165.51|163.01|165.11|162.61|165.51|163.01|165.11|162.61|18
1623101150000|2021-06-07 21:25:50|165.12|162.62|165.33|162.83|165.33|162.83|165.1|162.6|23
1623101160000|2021-06-07 21:26:00|165.32|162.82|165.19|162.69|165.32|162.82|165.18|162.68|14
1623101170000|2021-06-07 21:26:10|165.21|162.71|165.21|162.71|165.22|162.72|165.19|162.69|16
1623101180000|2021-06-07 21:26:20|165.22|162.72|165.09|162.59|165.23|162.73|165.07|162.57|18
1623101190000|2021-06-07 21:26:30|165.1|162.6|165.26|162.76|165.26|162.76|165.09|162.59|27
1623101200000|2021-06-07 21:26:40|165.25|162.75|165.27|162.77|165.27|162.77|165.22|162.72|14
1623101210000|2021-06-07 21:26:50|165.25|162.75|165.01|162.51|165.25|162.75|165|162.5|20
1623101220000|2021-06-07 21:27:00|165|162.5|165.1|162.6|165.1|162.6|164.8|162.3|17
1623101230000|2021-06-07 21:27:10|165.11|162.61|164.98|162.48|165.11|162.61|164.98|162.48|14
1623101240000|2021-06-07 21:27:20|164.97|162.47|165.09|162.59|165.11|162.61|164.97|162.47|13
1623101250000|2021-06-07 21:27:30|165.1|162.6|165.4|162.9|165.48|162.98|165.09|162.59|17
1623101260000|2021-06-07 21:27:40|165.39|162.89|165.36|162.86|165.39|162.89|165.3|162.8|11
1623101270000|2021-06-07 21:27:50|165.38|162.88|165.38|162.88|165.41|162.91|165.38|162.88|9
1623101280000|2021-06-07 21:28:00|165.36|162.86|165.55|163.05|165.55|163.05|165.35|162.85|9
1623101290000|2021-06-07 21:28:10|165.63|163.13|165.87|163.37|165.87|163.37|165.63|163.13|18
1623101300000|2021-06-07 21:28:20|165.89|163.39|165.78|163.28|165.94|163.44|165.76|163.26|14
1623101310000|2021-06-07 21:28:30|165.76|163.26|165.58|163.08|165.76|163.26|165.58|163.08|19
1623101320000|2021-06-07 21:28:40|165.57|163.07|165.28|162.78|165.57|163.07|165.28|162.78|18
1623101330000|2021-06-07 21:28:50|165.26|162.76|165.32|162.82|165.35|162.85|165.26|162.76|8
1623101340000|2021-06-07 21:29:00|165.34|162.84|165.7|163.2|165.71|163.21|165.33|162.83|18
1623101350000|2021-06-07 21:29:10|165.73|163.23|165.82|163.32|165.82|163.32|165.7|163.2|18
1623101360000|2021-06-07 21:29:20|165.81|163.31|165.88|163.38|165.88|163.38|165.81|163.31|16
1623101370000|2021-06-07 21:29:30|165.9|163.4|165.95|163.45|165.96|163.46|165.9|163.4|15
1623101380000|2021-06-07 21:29:40|165.91|163.41|165.85|163.35|165.91|163.41|165.83|163.33|15
1623101390000|2021-06-07 21:29:50|165.84|163.34|165.76|163.26|165.84|163.34|165.72|163.22|15
1623101400000|2021-06-07 21:30:00|165.75|163.25|165.62|163.12|165.76|163.26|165.62|163.12|11
1623101410000|2021-06-07 21:30:10|165.59|163.09|165.51|163.01|165.59|163.09|165.49|162.99|12
1623101420000|2021-06-07 21:30:20|165.49|162.99|165.49|162.99|165.5|163|165.43|162.93|15
1623101430000|2021-06-07 21:30:30|165.48|162.98|165.77|163.27|165.78|163.28|165.48|162.98|21
1623101440000|2021-06-07 21:30:40|165.78|163.28|165.96|163.46|165.99|163.49|165.78|163.28|17
1623101450000|2021-06-07 21:30:50|166|163.5|166.4|163.9|166.4|163.9|165.99|163.49|22
1623101460000|2021-06-07 21:31:00|166.43|163.93|166.48|163.98|166.48|163.98|166.43|163.93|4
1623101470000|2021-06-07 21:31:10|166.47|163.97|166.46|163.96|166.47|163.97|166.46|163.96|4
1623101480000|2021-06-07 21:31:20|166.45|163.95|166.45|163.95|166.47|163.97|166.45|163.95|8
1623101490000|2021-06-07 21:31:30|166.47|163.97|166.48|163.98|166.48|163.98|166.45|163.95|9
1623101500000|2021-06-07 21:31:40|166.47|163.97|166.36|163.86|166.47|163.97|166.36|163.86|16
1623101510000|2021-06-07 21:31:50|166.35|163.85|166.22|163.72|166.36|163.86|166.22|163.72|18
1623101520000|2021-06-07 21:32:00|166.21|163.71|166.15|163.65|166.21|163.71|166.15|163.65|10
1623101530000|2021-06-07 21:32:10|166.13|163.63|166.06|163.56|166.13|163.63|166.02|163.52|12
1623101540000|2021-06-07 21:32:20|166.07|163.57|166.09|163.59|166.09|163.59|166.07|163.57|5
1623101550000|2021-06-07 21:32:30|166.07|163.57|166.17|163.67|166.18|163.68|166.05|163.55|12
1623101560000|2021-06-07 21:32:40|166.18|163.68|166.22|163.72|166.22|163.72|166.18|163.68|6
1623101570000|2021-06-07 21:32:50|166.24|163.74|166.65|164.15|166.69|164.19|166.24|163.74|14
1623101580000|2021-06-07 21:33:00|166.66|164.16|166.99|164.49|166.99|164.49|166.66|164.16|19
1623101590000|2021-06-07 21:33:10|167.01|164.51|167.36|164.86|167.36|164.86|167.01|164.51|20
1623101600000|2021-06-07 21:33:20|167.35|164.85|167.4|164.9|167.46|164.96|167.35|164.85|10
1623101610000|2021-06-07 21:33:30|167.41|164.91|167.64|165.14|167.64|165.14|167.41|164.91|10
1623101620000|2021-06-07 21:33:40|167.65|165.15|167.16|164.66|167.65|165.15|167.14|164.64|26
1623101630000|2021-06-07 21:33:50|167.13|164.63|167.11|164.61|167.13|164.63|166.99|164.49|26
1623101640000|2021-06-07 21:34:00|167.09|164.59|167.28|164.78|167.31|164.81|167.09|164.59|20
1623101650000|2021-06-07 21:34:10|167.34|164.84|167.25|164.75|167.36|164.86|167.24|164.74|13
1623101660000|2021-06-07 21:34:20|167.24|164.74|167.16|164.66|167.27|164.77|167.16|164.66|18
1623101670000|2021-06-07 21:34:30|167.15|164.65|167.05|164.55|167.17|164.67|166.92|164.42|22
1623101680000|2021-06-07 21:34:40|167.03|164.53|166.8|164.3|167.05|164.55|166.78|164.28|15
1623101690000|2021-06-07 21:34:50|166.81|164.31|166.91|164.41|166.91|164.41|166.78|164.28|19
1623101700000|2021-06-07 21:35:00|166.93|164.43|166.92|164.42|166.95|164.45|166.92|164.42|9
1623101710000|2021-06-07 21:35:10|166.93|164.43|166.55|164.05|166.93|164.43|166.55|164.05|21
1623101720000|2021-06-07 21:35:20|166.49|163.99|166.37|163.87|166.49|163.99|166.36|163.86|22
1623101730000|2021-06-07 21:35:30|166.38|163.88|166.34|163.84|166.38|163.88|166.28|163.78|24
1623101740000|2021-06-07 21:35:40|166.35|163.85|166.53|164.03|166.53|164.03|166.34|163.84|19
1623101750000|2021-06-07 21:35:50|166.54|164.04|166.77|164.27|166.79|164.29|166.53|164.03|14
1623101760000|2021-06-07 21:36:00|166.78|164.28|166.71|164.21|166.78|164.28|166.71|164.21|8
1623101770000|2021-06-07 21:36:10|166.69|164.19|166.63|164.13|166.7|164.2|166.62|164.12|14
1623101780000|2021-06-07 21:36:20|166.62|164.12|166.3|163.8|166.62|164.12|166.3|163.8|12
1623101790000|2021-06-07 21:36:30|166.32|163.82|166.22|163.72|166.32|163.82|166.22|163.72|5
1623101800000|2021-06-07 21:36:40|166.18|163.68|166.01|163.51|166.24|163.74|165.97|163.47|22
1623101810000|2021-06-07 21:36:50|166.04|163.54|166.52|164.02|166.52|164.02|166.04|163.54|17
1623101820000|2021-06-07 21:37:00|166.51|164.01|166.26|163.76|166.51|164.01|166.26|163.76|17
1623101830000|2021-06-07 21:37:10|166.25|163.75|166.09|163.59|166.25|163.75|166.05|163.55|17
1623101840000|2021-06-07 21:37:20|166.08|163.58|166.21|163.71|166.33|163.83|166.08|163.58|20
1623101850000|2021-06-07 21:37:30|166.27|163.77|166.23|163.73|166.32|163.82|166.23|163.73|16
1623101860000|2021-06-07 21:37:40|166.22|163.72|166.39|163.89|166.39|163.89|166.21|163.71|9
1623101870000|2021-06-07 21:37:50|166.47|163.97|166.28|163.78|166.57|164.07|166.28|163.78|18
1623101880000|2021-06-07 21:38:00|166.29|163.79|166.3|163.8|166.31|163.81|166.29|163.79|6
1623101890000|2021-06-07 21:38:10|166.23|163.73|166.27|163.77|166.28|163.78|166.23|163.73|11
1623101900000|2021-06-07 21:38:20|166.28|163.78|166.66|164.16|166.66|164.16|166.27|163.77|21
1623101910000|2021-06-07 21:38:30|166.63|164.13|166.33|163.83|166.63|164.13|166.3|163.8|21
1623101920000|2021-06-07 21:38:40|166.3|163.8|166.24|163.74|166.3|163.8|166.21|163.71|11
1623101930000|2021-06-07 21:38:50|166.23|163.73|166.37|163.87|166.4|163.9|166.23|163.73|16
1623101940000|2021-06-07 21:39:00|166.43|163.93|166.39|163.89|166.49|163.99|166.38|163.88|19
1623101950000|2021-06-07 21:39:10|166.4|163.9|166.37|163.87|166.41|163.91|166.37|163.87|11
1623101960000|2021-06-07 21:39:20|166.35|163.85|166.36|163.86|166.37|163.87|166.31|163.81|11
1623101970000|2021-06-07 21:39:30|166.37|163.87|166.16|163.66|166.4|163.9|166.16|163.66|14
1623101980000|2021-06-07 21:39:40|166.14|163.64|166.24|163.74|166.24|163.74|166.13|163.63|14
1623101990000|2021-06-07 21:39:50|166.27|163.77|166.54|164.04|166.54|164.04|166.26|163.76|16
1623102000000|2021-06-07 21:40:00|166.52|164.02|166.4|163.9|166.52|164.02|166.4|163.9|9
1623102010000|2021-06-07 21:40:10|166.38|163.88|166.33|163.83|166.38|163.88|166.28|163.78|13
1623102020000|2021-06-07 21:40:20|166.3|163.8|166.33|163.83|166.36|163.86|166.28|163.78|17
1623102030000|2021-06-07 21:40:30|166.35|163.85|166.32|163.82|166.35|163.85|166.32|163.82|5
1623102040000|2021-06-07 21:40:40|166.31|163.81|166.36|163.86|166.37|163.87|166.3|163.8|6
1623102050000|2021-06-07 21:40:50|166.35|163.85|166.54|164.04|166.54|164.04|166.35|163.85|18
1623102060000|2021-06-07 21:41:00|166.55|164.05|166.37|163.87|166.55|164.05|166.35|163.85|16
1623102070000|2021-06-07 21:41:10|166.36|163.86|166.36|163.86|166.38|163.88|166.35|163.85|6
1623102080000|2021-06-07 21:41:20|166.38|163.88|166.32|163.82|166.65|164.15|166.32|163.82|21
1623102090000|2021-06-07 21:41:30|166.33|163.83|166.19|163.69|166.33|163.83|166.19|163.69|6
1623102100000|2021-06-07 21:41:40|166.16|163.66|166.14|163.64|166.16|163.66|166.14|163.64|3
1623102110000|2021-06-07 21:41:50|166.13|163.63|165.83|163.33|166.13|163.63|165.83|163.33|17
1623102120000|2021-06-07 21:42:00|165.85|163.35|165.47|162.97|165.85|163.35|165.47|162.97|12
1623102130000|2021-06-07 21:42:10|165.45|162.95|165.59|163.09|165.59|163.09|165.42|162.92|11
1623102140000|2021-06-07 21:42:20|165.67|163.17|165.91|163.41|165.91|163.41|165.65|163.15|17
1623102150000|2021-06-07 21:42:30|165.95|163.45|166.08|163.58|166.23|163.73|165.94|163.44|23
1623102160000|2021-06-07 21:42:40|166.16|163.66|166.31|163.81|166.31|163.81|166.1|163.6|18
1623102170000|2021-06-07 21:42:50|166.32|163.82|166.19|163.69|166.34|163.84|166.18|163.68|17
1623102180000|2021-06-07 21:43:00|166.2|163.7|166.01|163.51|166.23|163.73|165.99|163.49|23
1623102190000|2021-06-07 21:43:10|165.99|163.49|165.99|163.49|165.99|163.49|165.86|163.36|24
1623102200000|2021-06-07 21:43:20|166|163.5|166.44|163.94|166.47|163.97|166|163.5|20
1623102210000|2021-06-07 21:43:30|166.38|163.88|165.91|163.41|166.38|163.88|165.86|163.36|31
1623102220000|2021-06-07 21:43:40|165.89|163.39|165.9|163.4|166.17|163.67|165.89|163.39|34
1623102230000|2021-06-07 21:43:50|165.93|163.43|166.06|163.56|166.17|163.67|165.89|163.39|30
1623102240000|2021-06-07 21:44:00|166.05|163.55|165.81|163.31|166.05|163.55|165.81|163.31|17
1623102250000|2021-06-07 21:44:10|165.8|163.3|166.03|163.53|166.03|163.53|165.7|163.2|24
1623102260000|2021-06-07 21:44:20|166.04|163.54|165.67|163.17|166.04|163.54|165.67|163.17|24
1623102270000|2021-06-07 21:44:30|165.66|163.16|165.7|163.2|165.99|163.49|165.66|163.16|28
1623102280000|2021-06-07 21:44:40|165.72|163.22|165.86|163.36|165.86|163.36|165.72|163.22|17
1623102290000|2021-06-07 21:44:50|165.85|163.35|165.83|163.33|166.1|163.6|165.81|163.31|27
1623102300000|2021-06-07 21:45:00|165.85|163.35|165.68|163.18|165.88|163.38|165.68|163.18|19
1623102310000|2021-06-07 21:45:10|165.69|163.19|165.54|163.04|165.73|163.23|165.54|163.04|21
1623102320000|2021-06-07 21:45:20|165.52|163.02|165.69|163.19|165.79|163.29|165.49|162.99|28
1623102330000|2021-06-07 21:45:30|165.7|163.2|165.61|163.11|165.7|163.2|165.6|163.1|23
1623102340000|2021-06-07 21:45:40|165.62|163.12|165.79|163.29|165.79|163.29|165.61|163.11|21
1623102350000|2021-06-07 21:45:50|165.81|163.31|165.92|163.42|165.97|163.47|165.79|163.29|17
1623102360000|2021-06-07 21:46:00|165.96|163.46|166.45|163.95|166.56|164.06|165.94|163.44|28
1623102370000|2021-06-07 21:46:10|166.44|163.94|166.56|164.06|166.57|164.07|166.06|163.56|29
1623102380000|2021-06-07 21:46:20|166.55|164.05|166.37|163.87|166.64|164.14|166.24|163.74|29
1623102390000|2021-06-07 21:46:30|166.36|163.86|166.31|163.81|166.58|164.08|166.27|163.77|26
1623102400000|2021-06-07 21:46:40|166.32|163.82|166.55|164.05|166.56|164.06|166.32|163.82|28
1623102410000|2021-06-07 21:46:50|166.57|164.07|166.46|163.96|166.62|164.12|166.46|163.96|26
1623102420000|2021-06-07 21:47:00|166.42|163.92|166.61|164.11|166.66|164.16|166.42|163.92|32
1623102430000|2021-06-07 21:47:10|166.62|164.12|166.58|164.08|166.65|164.15|166.33|163.83|34
1623102440000|2021-06-07 21:47:20|166.57|164.07|166.42|163.92|166.57|164.07|166.25|163.75|32
1623102450000|2021-06-07 21:47:30|166.39|163.89|166.45|163.95|166.48|163.98|166.27|163.77|24
1623102460000|2021-06-07 21:47:40|166.43|163.93|166.29|163.79|166.43|163.93|166.18|163.68|31
1623102470000|2021-06-07 21:47:50|166.28|163.78|166.47|163.97|166.54|164.04|166.28|163.78|21
1623102480000|2021-06-07 21:48:00|166.38|163.88|166.22|163.72|166.38|163.88|166.1|163.6|27
1623102490000|2021-06-07 21:48:10|166.17|163.67|166.28|163.78|166.4|163.9|166.15|163.65|27
1623102500000|2021-06-07 21:48:20|166.29|163.79|166.33|163.83|166.34|163.84|166.23|163.73|21
1623102510000|2021-06-07 21:48:30|166.32|163.82|166.19|163.69|166.32|163.82|166.15|163.65|19
1623102520000|2021-06-07 21:48:40|166.2|163.7|166.35|163.85|166.36|163.86|166.19|163.69|21
1623102530000|2021-06-07 21:48:50|166.36|163.86|166.37|163.87|166.41|163.91|166.36|163.86|16
1623102540000|2021-06-07 21:49:00|166.33|163.83|166.16|163.66|166.35|163.85|166.13|163.63|26
1623102550000|2021-06-07 21:49:10|166.17|163.67|166.04|163.54|166.37|163.87|166.04|163.54|30
1623102560000|2021-06-07 21:49:20|166.08|163.58|166.21|163.71|166.21|163.71|166.08|163.58|27
1623102570000|2021-06-07 21:49:30|166.2|163.7|166.28|163.78|166.33|163.83|166.2|163.7|23
1623102580000|2021-06-07 21:49:40|166.29|163.79|166.37|163.87|166.45|163.95|166.29|163.79|24
1623102590000|2021-06-07 21:49:50|166.4|163.9|166.36|163.86|166.43|163.93|166.32|163.82|14
1623102600000|2021-06-07 21:50:00|166.37|163.87|166.54|164.04|166.54|164.04|166.29|163.79|27
1623102610000|2021-06-07 21:50:10|166.55|164.05|166.65|164.15|166.66|164.16|166.45|163.95|26
1623102620000|2021-06-07 21:50:20|166.62|164.12|166.91|164.41|166.91|164.41|166.62|164.12|21
1623102630000|2021-06-07 21:50:30|166.86|164.36|166.76|164.26|166.87|164.37|166.75|164.25|21
1623102640000|2021-06-07 21:50:40|166.74|164.24|166.8|164.3|166.82|164.32|166.73|164.23|17
1623102650000|2021-06-07 21:50:50|166.79|164.29|166.91|164.41|166.91|164.41|166.7|164.2|19
1623102660000|2021-06-07 21:51:00|166.89|164.39|166.73|164.23|166.9|164.4|166.73|164.23|16
1623102670000|2021-06-07 21:51:10|166.72|164.22|166.76|164.26|166.77|164.27|166.7|164.2|24
1623102680000|2021-06-07 21:51:20|166.77|164.27|166.91|164.41|166.96|164.46|166.75|164.25|14
1623102690000|2021-06-07 21:51:30|166.88|164.38|166.9|164.4|166.9|164.4|166.84|164.34|15
1623102700000|2021-06-07 21:51:40|166.89|164.39|166.78|164.28|166.89|164.39|166.75|164.25|16
1623102710000|2021-06-07 21:51:50|166.79|164.29|166.84|164.34|166.86|164.36|166.79|164.29|20
1623102720000|2021-06-07 21:52:00|166.87|164.37|166.8|164.3|166.89|164.39|166.8|164.3|19
1623102730000|2021-06-07 21:52:10|166.79|164.29|166.84|164.34|166.84|164.34|166.78|164.28|11
1623102740000|2021-06-07 21:52:20|166.88|164.38|166.99|164.49|167|164.5|166.88|164.38|16
1623102750000|2021-06-07 21:52:30|167.01|164.51|166.94|164.44|167.02|164.52|166.94|164.44|17
1623102760000|2021-06-07 21:52:40|166.95|164.45|166.85|164.35|166.96|164.46|166.84|164.34|19
1623102770000|2021-06-07 21:52:50|166.87|164.37|166.89|164.39|166.9|164.4|166.81|164.31|20
1623102780000|2021-06-07 21:53:00|166.88|164.38|166.63|164.13|166.88|164.38|166.63|164.13|19
1623102790000|2021-06-07 21:53:10|166.62|164.12|166.79|164.29|166.79|164.29|166.59|164.09|23
1623102800000|2021-06-07 21:53:20|166.78|164.28|166.72|164.22|166.78|164.28|166.7|164.2|22
1623102810000|2021-06-07 21:53:30|166.73|164.23|166.86|164.36|166.9|164.4|166.73|164.23|20
1623102820000|2021-06-07 21:53:40|166.85|164.35|166.74|164.24|166.88|164.38|166.74|164.24|22
1623102830000|2021-06-07 21:53:50|166.72|164.22|166.74|164.24|166.75|164.25|166.71|164.21|15
1623102840000|2021-06-07 21:54:00|166.75|164.25|166.62|164.12|166.78|164.28|166.59|164.09|17
1623102850000|2021-06-07 21:54:10|166.63|164.13|166.63|164.13|166.65|164.15|166.62|164.12|6
1623102860000|2021-06-07 21:54:20|166.62|164.12|166.71|164.21|166.72|164.22|166.59|164.09|17
1623102870000|2021-06-07 21:54:30|166.69|164.19|166.64|164.14|166.7|164.2|166.59|164.09|21
1623102880000|2021-06-07 21:54:40|166.65|164.15|166.6|164.1|166.66|164.16|166.58|164.08|17
1623102890000|2021-06-07 21:54:50|166.57|164.07|166.52|164.02|166.61|164.11|166.49|163.99|27
1623102900000|2021-06-07 21:55:00|166.54|164.04|166.55|164.05|166.6|164.1|166.53|164.03|21
1623102910000|2021-06-07 21:55:10|166.54|164.04|166.48|163.98|166.54|164.04|166.43|163.93|23
1623102920000|2021-06-07 21:55:20|166.53|164.03|166.53|164.03|166.61|164.11|166.53|164.03|16
1623102930000|2021-06-07 21:55:30|166.49|163.99|166.61|164.11|166.62|164.12|166.49|163.99|19
1623102940000|2021-06-07 21:55:40|166.6|164.1|166.57|164.07|166.62|164.12|166.55|164.05|13
1623102950000|2021-06-07 21:55:50|166.58|164.08|166.74|164.24|166.74|164.24|166.55|164.05|22
1623102960000|2021-06-07 21:56:00|166.75|164.25|166.71|164.21|166.76|164.26|166.66|164.16|16
1623102970000|2021-06-07 21:56:10|166.72|164.22|166.77|164.27|166.77|164.27|166.67|164.17|22
1623102980000|2021-06-07 21:56:20|166.82|164.32|166.79|164.29|166.87|164.37|166.77|164.27|14
1623102990000|2021-06-07 21:56:30|166.8|164.3|166.79|164.29|166.81|164.31|166.75|164.25|17
1623103000000|2021-06-07 21:56:40|166.78|164.28|166.79|164.29|166.81|164.31|166.6|164.1|25
1623103010000|2021-06-07 21:56:50|166.77|164.27|166.65|164.15|166.77|164.27|166.64|164.14|23
1623103020000|2021-06-07 21:57:00|166.66|164.16|166.7|164.2|166.7|164.2|166.62|164.12|18
1623103030000|2021-06-07 21:57:10|166.69|164.19|166.66|164.16|166.69|164.19|166.66|164.16|14
1623103040000|2021-06-07 21:57:20|166.64|164.14|166.51|164.01|166.65|164.15|166.51|164.01|15
1623103050000|2021-06-07 21:57:30|166.5|164|166.64|164.14|166.65|164.15|166.5|164|17
1623103060000|2021-06-07 21:57:40|166.65|164.15|166.47|163.97|166.65|164.15|166.47|163.97|20
1623103070000|2021-06-07 21:57:50|166.46|163.96|166.49|163.99|166.5|164|166.45|163.95|12
1623103080000|2021-06-07 21:58:00|166.5|164|166.51|164.01|166.54|164.04|166.49|163.99|20
1623103090000|2021-06-07 21:58:10|166.5|164|166.49|163.99|166.51|164.01|166.48|163.98|12
1623103100000|2021-06-07 21:58:20|166.48|163.98|166.32|163.82|166.48|163.98|166.32|163.82|14
1623103110000|2021-06-07 21:58:30|166.3|163.8|166.3|163.8|166.3|163.8|166.2|163.7|18
1623103120000|2021-06-07 21:58:40|166.31|163.81|166.2|163.7|166.31|163.81|166.2|163.7|18
1623103130000|2021-06-07 21:58:50|166.21|163.71|166.21|163.71|166.28|163.78|166.2|163.7|22
1623103140000|2021-06-07 21:59:00|166.23|163.73|166.48|163.98|166.55|164.05|166.23|163.73|25
1623103150000|2021-06-07 21:59:10|166.5|164|166.53|164.03|166.53|164.03|166.45|163.95|20
1623103160000|2021-06-07 21:59:20|166.52|164.02|166.56|164.06|166.63|164.13|166.51|164.01|15
1623103170000|2021-06-07 21:59:30|166.54|164.04|166.55|164.05|166.6|164.1|166.53|164.03|23
1623103180000|2021-06-07 21:59:40|166.56|164.06|166.65|164.15|166.67|164.17|166.55|164.05|20
1623103190000|2021-06-07 21:59:50|166.66|164.16|166.48|163.98|166.66|164.16|166.47|163.97|19
1623103200000|2021-06-07 22:00:00|166.49|163.99|166.4|163.9|166.49|163.99|166.4|163.9|17
1623103210000|2021-06-07 22:00:10|166.41|163.91|166.17|163.67|166.41|163.91|166.17|163.67|30
1623103220000|2021-06-07 22:00:20|166.16|163.66|166.33|163.83|166.33|163.83|166.13|163.63|24
1623103230000|2021-06-07 22:00:30|166.34|163.84|166.24|163.74|166.39|163.89|166.23|163.73|18
1623103240000|2021-06-07 22:00:40|166.21|163.71|166.06|163.56|166.26|163.76|166.06|163.56|23
1623103250000|2021-06-07 22:00:50|166.04|163.54|166.08|163.58|166.1|163.6|166.04|163.54|15
1623103260000|2021-06-07 22:01:00|166.06|163.56|166.07|163.57|166.07|163.57|166.04|163.54|8
1623103270000|2021-06-07 22:01:10|166.03|163.53|166.04|163.54|166.04|163.54|165.98|163.48|20
1623103280000|2021-06-07 22:01:20|166|163.5|165.97|163.47|166.02|163.52|165.93|163.43|18
1623103290000|2021-06-07 22:01:30|165.95|163.45|165.86|163.36|165.95|163.45|165.85|163.35|16
1623103300000|2021-06-07 22:01:40|165.85|163.35|165.93|163.43|165.93|163.43|165.83|163.33|21
1623103310000|2021-06-07 22:01:50|165.92|163.42|165.85|163.35|165.92|163.42|165.85|163.35|11
1623103320000|2021-06-07 22:02:00|165.86|163.36|165.77|163.27|165.92|163.42|165.77|163.27|22
1623103330000|2021-06-07 22:02:10|165.79|163.29|165.64|163.14|165.79|163.29|165.63|163.13|15
1623103340000|2021-06-07 22:02:20|165.63|163.13|165.69|163.19|165.69|163.19|165.49|162.99|24
1623103350000|2021-06-07 22:02:30|165.7|163.2|165.57|163.07|165.72|163.22|165.57|163.07|13
1623103360000|2021-06-07 22:02:40|165.55|163.05|165.53|163.03|165.56|163.06|165.45|162.95|22
1623103370000|2021-06-07 22:02:50|165.54|163.04|165.52|163.02|165.66|163.16|165.52|163.02|26
1623103380000|2021-06-07 22:03:00|165.51|163.01|165.48|162.98|165.61|163.11|165.46|162.96|19
1623103390000|2021-06-07 22:03:10|165.5|163|165.59|163.09|165.59|163.09|165.48|162.98|19
1623103400000|2021-06-07 22:03:20|165.58|163.08|165.81|163.31|165.81|163.31|165.58|163.08|17
1623103410000|2021-06-07 22:03:30|165.79|163.29|165.76|163.26|165.93|163.43|165.75|163.25|27
1623103420000|2021-06-07 22:03:40|165.75|163.25|165.77|163.27|165.8|163.3|165.72|163.22|18
1623103430000|2021-06-07 22:03:50|165.76|163.26|165.85|163.35|165.95|163.45|165.75|163.25|22
1623103440000|2021-06-07 22:04:00|165.84|163.34|166.03|163.53|166.04|163.54|165.84|163.34|19
1623103450000|2021-06-07 22:04:10|166.05|163.55|166.07|163.57|166.19|163.69|166.02|163.52|24
1623103460000|2021-06-07 22:04:20|166.06|163.56|166.1|163.6|166.12|163.62|166.02|163.52|20
1623103470000|2021-06-07 22:04:30|166.09|163.59|165.96|163.46|166.09|163.59|165.9|163.4|14
1623103480000|2021-06-07 22:04:40|165.94|163.44|166|163.5|166.05|163.55|165.93|163.43|21
1623103490000|2021-06-07 22:04:50|166.03|163.53|166.04|163.54|166.07|163.57|166|163.5|22
1623103500000|2021-06-07 22:05:00|166.08|163.58|165.95|163.45|166.08|163.58|165.95|163.45|14
1623103510000|2021-06-07 22:05:10|165.94|163.44|165.9|163.4|165.94|163.44|165.86|163.36|19
1623103520000|2021-06-07 22:05:20|165.89|163.39|166.11|163.61|166.11|163.61|165.89|163.39|25
1623103530000|2021-06-07 22:05:30|166.14|163.64|166.24|163.74|166.31|163.81|166.14|163.64|26
1623103540000|2021-06-07 22:05:40|166.23|163.73|166.23|163.73|166.24|163.74|166.19|163.69|19
1623103550000|2021-06-07 22:05:50|166.22|163.72|166.2|163.7|166.22|163.72|166.18|163.68|16
1623103560000|2021-06-07 22:06:00|166.21|163.71|166.29|163.79|166.29|163.79|166.21|163.71|32
1623103570000|2021-06-07 22:06:10|166.27|163.77|166.36|163.86|166.39|163.89|166.25|163.75|22
1623103580000|2021-06-07 22:06:20|166.33|163.83|166.36|163.86|166.38|163.88|166.3|163.8|14
1623103590000|2021-06-07 22:06:30|166.32|163.82|166.31|163.81|166.37|163.87|166.3|163.8|14
1623103600000|2021-06-07 22:06:40|166.3|163.8|166.33|163.83|166.34|163.84|166.28|163.78|18
1623103610000|2021-06-07 22:06:50|166.35|163.85|166.42|163.92|166.42|163.92|166.33|163.83|19
1623103620000|2021-06-07 22:07:00|166.39|163.89|166.23|163.73|166.39|163.89|166.23|163.73|17
1623103630000|2021-06-07 22:07:10|166.22|163.72|166.28|163.78|166.37|163.87|166.22|163.72|23
1623103640000|2021-06-07 22:07:20|166.29|163.79|166.35|163.85|166.36|163.86|166.29|163.79|20
1623103650000|2021-06-07 22:07:30|166.36|163.86|166.24|163.74|166.36|163.86|166.2|163.7|20
1623103660000|2021-06-07 22:07:40|166.27|163.77|166.32|163.82|166.34|163.84|166.24|163.74|16
1623103670000|2021-06-07 22:07:50|166.33|163.83|166.42|163.92|166.42|163.92|166.3|163.8|16
1623103680000|2021-06-07 22:08:00|166.41|163.91|166.41|163.91|166.43|163.93|166.36|163.86|13
1623103690000|2021-06-07 22:08:10|166.43|163.93|166.44|163.94|166.45|163.95|166.41|163.91|11
1623103700000|2021-06-07 22:08:20|166.45|163.95|166.3|163.8|166.45|163.95|166.29|163.79|18
1623103710000|2021-06-07 22:08:30|166.29|163.79|166.31|163.81|166.34|163.84|166.29|163.79|12
1623103720000|2021-06-07 22:08:40|166.37|163.87|166.4|163.9|166.41|163.91|166.35|163.85|10
1623103730000|2021-06-07 22:08:50|166.39|163.89|166.39|163.89|166.41|163.91|166.37|163.87|12
1623103740000|2021-06-07 22:09:00|166.37|163.87|166.43|163.93|166.43|163.93|166.31|163.81|20
1623103750000|2021-06-07 22:09:10|166.44|163.94|166.51|164.01|166.53|164.03|166.43|163.93|13
1623103760000|2021-06-07 22:09:20|166.52|164.02|166.66|164.16|166.67|164.17|166.49|163.99|18
1623103770000|2021-06-07 22:09:30|166.65|164.15|166.69|164.19|166.7|164.2|166.62|164.12|20
1623103780000|2021-06-07 22:09:40|166.64|164.14|166.68|164.18|166.69|164.19|166.64|164.14|13
1623103790000|2021-06-07 22:09:50|166.67|164.17|166.78|164.28|166.79|164.29|166.67|164.17|17
1623103800000|2021-06-07 22:10:00|166.72|164.22|166.72|164.22|166.74|164.24|166.67|164.17|15
1623103810000|2021-06-07 22:10:10|166.73|164.23|166.71|164.21|166.73|164.23|166.67|164.17|19
1623103820000|2021-06-07 22:10:20|166.74|164.24|166.71|164.21|166.75|164.25|166.68|164.18|18
1623103830000|2021-06-07 22:10:30|166.7|164.2|166.85|164.35|166.86|164.36|166.7|164.2|21
1623103840000|2021-06-07 22:10:40|166.84|164.34|166.89|164.39|166.89|164.39|166.84|164.34|13
1623103850000|2021-06-07 22:10:50|166.88|164.38|166.86|164.36|166.89|164.39|166.83|164.33|17
1623103860000|2021-06-07 22:11:00|166.89|164.39|167.04|164.54|167.04|164.54|166.88|164.38|22
1623103870000|2021-06-07 22:11:10|167.03|164.53|166.99|164.49|167.05|164.55|166.98|164.48|12
1623103880000|2021-06-07 22:11:20|166.97|164.47|167.08|164.58|167.08|164.58|166.97|164.47|14
1623103890000|2021-06-07 22:11:30|167.06|164.56|167.11|164.61|167.11|164.61|167.06|164.56|11
1623103900000|2021-06-07 22:11:40|167.1|164.6|167.34|164.84|167.34|164.84|167.1|164.6|22
1623103910000|2021-06-07 22:11:50|167.35|164.85|167.48|164.98|167.48|164.98|167.35|164.85|29
1623103920000|2021-06-07 22:12:00|167.47|164.97|167.28|164.78|167.49|164.99|167.26|164.76|25
1623103930000|2021-06-07 22:12:10|167.27|164.77|167.22|164.72|167.28|164.78|167.19|164.69|23
1623103940000|2021-06-07 22:12:20|167.26|164.76|167.12|164.62|167.28|164.78|167.12|164.62|20
1623103950000|2021-06-07 22:12:30|167.13|164.63|167.15|164.65|167.23|164.73|167.1|164.6|23
1623103960000|2021-06-07 22:12:40|167.17|164.67|167.29|164.79|167.29|164.79|167.15|164.65|18
1623103970000|2021-06-07 22:12:50|167.28|164.78|167.29|164.79|167.3|164.8|167.28|164.78|9
1623103980000|2021-06-07 22:13:00|167.37|164.87|167.32|164.82|167.37|164.87|167.31|164.81|12
1623103990000|2021-06-07 22:13:10|167.31|164.81|167.19|164.69|167.32|164.82|167.17|164.67|27
1623104000000|2021-06-07 22:13:20|167.18|164.68|167.25|164.75|167.26|164.76|167.16|164.66|19
1623104010000|2021-06-07 22:13:30|167.24|164.74|167.51|165.01|167.53|165.03|167.23|164.73|30
1623104020000|2021-06-07 22:13:40|167.47|164.97|167.44|164.94|167.5|165|167.38|164.88|25
1623104030000|2021-06-07 22:13:50|167.43|164.93|167.64|165.14|167.67|165.17|167.43|164.93|23
1623104040000|2021-06-07 22:14:00|167.63|165.13|167.69|165.19|167.71|165.21|167.63|165.13|14
1623104050000|2021-06-07 22:14:10|167.7|165.2|167.63|165.13|167.7|165.2|167.62|165.12|18
1623104060000|2021-06-07 22:14:20|167.61|165.11|167.62|165.12|167.64|165.14|167.55|165.05|16
1623104070000|2021-06-07 22:14:30|167.61|165.11|167.63|165.13|167.63|165.13|167.55|165.05|15
1623104080000|2021-06-07 22:14:40|167.64|165.14|167.62|165.12|167.65|165.15|167.61|165.11|9
1623104090000|2021-06-07 22:14:50|167.61|165.11|167.57|165.07|167.64|165.14|167.51|165.01|21
1623104100000|2021-06-07 22:15:00|167.62|165.12|167.34|164.84|167.64|165.14|167.34|164.84|28
1623104110000|2021-06-07 22:15:10|167.3|164.8|167.06|164.56|167.31|164.81|167.05|164.55|24
1623104120000|2021-06-07 22:15:20|167.05|164.55|167.23|164.73|167.23|164.73|167.03|164.53|20
1623104130000|2021-06-07 22:15:30|167.24|164.74|167.2|164.7|167.27|164.77|167.17|164.67|16
1623104140000|2021-06-07 22:15:40|167.19|164.69|167.23|164.73|167.28|164.78|167.19|164.69|20
1623104150000|2021-06-07 22:15:50|167.21|164.71|167.16|164.66|167.26|164.76|167.16|164.66|27
1623104160000|2021-06-07 22:16:00|167.17|164.67|167.14|164.64|167.21|164.71|167.11|164.61|26
1623104170000|2021-06-07 22:16:10|167.15|164.65|167.1|164.6|167.15|164.65|167.1|164.6|14
1623104180000|2021-06-07 22:16:20|167.09|164.59|167.07|164.57|167.12|164.62|167.07|164.57|18
1623104190000|2021-06-07 22:16:30|167.08|164.58|166.94|164.44|167.08|164.58|166.94|164.44|18
1623104200000|2021-06-07 22:16:40|166.92|164.42|166.92|164.42|166.97|164.47|166.89|164.39|18
1623104210000|2021-06-07 22:16:50|166.91|164.41|166.93|164.43|166.98|164.48|166.91|164.41|20
1623104220000|2021-06-07 22:17:00|166.94|164.44|167.05|164.55|167.06|164.56|166.92|164.42|20
1623104230000|2021-06-07 22:17:10|167.06|164.56|166.96|164.46|167.09|164.59|166.96|164.46|17
1623104240000|2021-06-07 22:17:20|166.97|164.47|166.84|164.34|166.97|164.47|166.83|164.33|19
1623104250000|2021-06-07 22:17:30|166.82|164.32|166.73|164.23|166.83|164.33|166.7|164.2|24
1623104260000|2021-06-07 22:17:40|166.74|164.24|166.73|164.23|166.78|164.28|166.73|164.23|17
1623104270000|2021-06-07 22:17:50|166.72|164.22|166.64|164.14|166.73|164.23|166.64|164.14|21
1623104280000|2021-06-07 22:18:00|166.63|164.13|166.56|164.06|166.64|164.14|166.52|164.02|23
1623104290000|2021-06-07 22:18:10|166.55|164.05|166.85|164.35|166.85|164.35|166.52|164.02|25
1623104300000|2021-06-07 22:18:20|166.84|164.34|166.81|164.31|166.86|164.36|166.81|164.31|28
1623104310000|2021-06-07 22:18:30|166.82|164.32|166.81|164.31|166.84|164.34|166.79|164.29|14
1623104320000|2021-06-07 22:18:40|166.79|164.29|166.82|164.32|166.82|164.32|166.78|164.28|12
1623104330000|2021-06-07 22:18:50|166.81|164.31|166.89|164.39|166.89|164.39|166.81|164.31|14
1623104340000|2021-06-07 22:19:00|166.84|164.34|166.85|164.35|166.94|164.44|166.84|164.34|14
1623104350000|2021-06-07 22:19:10|166.83|164.33|166.76|164.26|166.83|164.33|166.76|164.26|10
1623104360000|2021-06-07 22:19:20|166.78|164.28|166.78|164.28|166.83|164.33|166.78|164.28|17
1623104370000|2021-06-07 22:19:30|166.79|164.29|166.75|164.25|166.79|164.29|166.73|164.23|15
1623104380000|2021-06-07 22:19:40|166.74|164.24|166.75|164.25|166.77|164.27|166.74|164.24|11
1623104390000|2021-06-07 22:19:50|166.76|164.26|166.69|164.19|166.76|164.26|166.65|164.15|21
1623104400000|2021-06-07 22:20:00|166.67|164.17|166.7|164.2|166.71|164.21|166.61|164.11|25
1623104410000|2021-06-07 22:20:10|166.67|164.17|166.63|164.13|166.68|164.18|166.6|164.1|22
1623104420000|2021-06-07 22:20:20|166.62|164.12|166.54|164.04|166.65|164.15|166.54|164.04|18
1623104430000|2021-06-07 22:20:30|166.56|164.06|166.28|163.78|166.63|164.13|166.28|163.78|25
1623104440000|2021-06-07 22:20:40|166.3|163.8|166.33|163.83|166.34|163.84|166.26|163.76|16
1623104450000|2021-06-07 22:20:50|166.35|163.85|166.48|163.98|166.49|163.99|166.32|163.82|22
1623104460000|2021-06-07 22:21:00|166.46|163.96|166.42|163.92|166.46|163.96|166.37|163.87|25
1623104470000|2021-06-07 22:21:10|166.41|163.91|166.47|163.97|166.47|163.97|166.39|163.89|13
1623104480000|2021-06-07 22:21:20|166.45|163.95|166.48|163.98|166.53|164.03|166.45|163.95|17
1623104490000|2021-06-07 22:21:30|166.5|164|166.63|164.13|166.63|164.13|166.5|164|12
1623104500000|2021-06-07 22:21:40|166.62|164.12|166.58|164.08|166.64|164.14|166.57|164.07|17
1623104510000|2021-06-07 22:21:50|166.59|164.09|166.6|164.1|166.65|164.15|166.57|164.07|21
1623104520000|2021-06-07 22:22:00|166.61|164.11|166.53|164.03|166.62|164.12|166.53|164.03|19
1623104530000|2021-06-07 22:22:10|166.54|164.04|166.54|164.04|166.58|164.08|166.54|164.04|8
1623104540000|2021-06-07 22:22:20|166.53|164.03|166.62|164.12|166.62|164.12|166.53|164.03|16
1623104550000|2021-06-07 22:22:30|166.6|164.1|166.63|164.13|166.64|164.14|166.59|164.09|20
1623104560000|2021-06-07 22:22:40|166.66|164.16|166.74|164.24|166.75|164.25|166.62|164.12|23
1623104570000|2021-06-07 22:22:50|166.75|164.25|166.92|164.42|166.92|164.42|166.74|164.24|18
1623104580000|2021-06-07 22:23:00|166.89|164.39|166.84|164.34|166.92|164.42|166.81|164.31|25
1623104590000|2021-06-07 22:23:10|166.85|164.35|166.85|164.35|166.9|164.4|166.84|164.34|21
1623104600000|2021-06-07 22:23:20|166.86|164.36|166.84|164.34|166.92|164.42|166.83|164.33|24
1623104610000|2021-06-07 22:23:30|166.83|164.33|166.89|164.39|166.9|164.4|166.78|164.28|21
1623104620000|2021-06-07 22:23:40|166.9|164.4|166.84|164.34|166.91|164.41|166.83|164.33|14
1623104630000|2021-06-07 22:23:50|166.85|164.35|166.9|164.4|166.9|164.4|166.84|164.34|17
1623104640000|2021-06-07 22:24:00|166.91|164.41|166.9|164.4|166.93|164.43|166.88|164.38|15
1623104650000|2021-06-07 22:24:10|166.91|164.41|166.81|164.31|166.91|164.41|166.77|164.27|22
1623104660000|2021-06-07 22:24:20|166.84|164.34|166.8|164.3|166.84|164.34|166.71|164.21|23
1623104670000|2021-06-07 22:24:30|166.82|164.32|166.82|164.32|166.84|164.34|166.77|164.27|21
1623104680000|2021-06-07 22:24:40|166.84|164.34|166.82|164.32|166.84|164.34|166.73|164.23|23
1623104690000|2021-06-07 22:24:50|166.83|164.33|166.83|164.33|166.85|164.35|166.82|164.32|10
1623104700000|2021-06-07 22:25:00|166.85|164.35|166.82|164.32|166.86|164.36|166.82|164.32|9
1623104710000|2021-06-07 22:25:10|166.81|164.31|166.75|164.25|166.83|164.33|166.71|164.21|15
1623104720000|2021-06-07 22:25:20|166.72|164.22|166.72|164.22|166.73|164.23|166.72|164.22|5
1623104730000|2021-06-07 22:25:30|166.73|164.23|166.82|164.32|166.82|164.32|166.73|164.23|11
1623104740000|2021-06-07 22:25:40|166.81|164.31|166.79|164.29|166.81|164.31|166.77|164.27|12
1623104750000|2021-06-07 22:25:50|166.8|164.3|166.72|164.22|166.8|164.3|166.72|164.22|9
1623104760000|2021-06-07 22:26:00|166.73|164.23|166.57|164.07|166.74|164.24|166.57|164.07|14
1623104770000|2021-06-07 22:26:10|166.58|164.08|166.38|163.88|166.58|164.08|166.37|163.87|24
1623104780000|2021-06-07 22:26:20|166.39|163.89|166.21|163.71|166.4|163.9|166.19|163.69|21
1623104790000|2021-06-07 22:26:30|166.22|163.72|166.17|163.67|166.23|163.73|166.06|163.56|30
1623104800000|2021-06-07 22:26:40|166.16|163.66|166.29|163.79|166.29|163.79|166.16|163.66|19
1623104810000|2021-06-07 22:26:50|166.27|163.77|166.36|163.86|166.36|163.86|166.27|163.77|12
1623104820000|2021-06-07 22:27:00|166.42|163.92|166.42|163.92|166.49|163.99|166.41|163.91|15
1623104830000|2021-06-07 22:27:10|166.43|163.93|166.38|163.88|166.43|163.93|166.36|163.86|14
1623104840000|2021-06-07 22:27:20|166.36|163.86|166.37|163.87|166.38|163.88|166.33|163.83|17
1623104850000|2021-06-07 22:27:30|166.32|163.82|166.32|163.82|166.37|163.87|166.27|163.77|23
1623104860000|2021-06-07 22:27:40|166.31|163.81|166.4|163.9|166.4|163.9|166.31|163.81|15
1623104870000|2021-06-07 22:27:50|166.41|163.91|166.37|163.87|166.43|163.93|166.34|163.84|15
1623104880000|2021-06-07 22:28:00|166.38|163.88|166.37|163.87|166.43|163.93|166.34|163.84|15
1623104890000|2021-06-07 22:28:10|166.36|163.86|166.43|163.93|166.43|163.93|166.36|163.86|13
1623104900000|2021-06-07 22:28:20|166.34|163.84|166.36|163.86|166.38|163.88|166.34|163.84|15
1623104910000|2021-06-07 22:28:30|166.43|163.93|166.37|163.87|166.43|163.93|166.35|163.85|14
1623104920000|2021-06-07 22:28:40|166.34|163.84|166.37|163.87|166.43|163.93|166.34|163.84|20
1623104930000|2021-06-07 22:28:50|166.35|163.85|166.37|163.87|166.41|163.91|166.34|163.84|10
1623104940000|2021-06-07 22:29:00|166.38|163.88|166.35|163.85|166.39|163.89|166.34|163.84|7
1623104950000|2021-06-07 22:29:10|166.34|163.84|166.38|163.88|166.38|163.88|166.31|163.81|11
1623104960000|2021-06-07 22:29:20|166.37|163.87|166.53|164.03|166.53|164.03|166.37|163.87|12
1623104970000|2021-06-07 22:29:30|166.54|164.04|166.74|164.24|166.76|164.26|166.53|164.03|17
1623104980000|2021-06-07 22:29:40|166.75|164.25|166.65|164.15|166.75|164.25|166.6|164.1|17
1623104990000|2021-06-07 22:29:50|166.64|164.14|166.8|164.3|166.82|164.32|166.63|164.13|17
1623105000000|2021-06-07 22:30:00|166.79|164.29|166.74|164.24|166.79|164.29|166.65|164.15|21
1623105010000|2021-06-07 22:30:10|166.75|164.25|166.74|164.24|166.77|164.27|166.73|164.23|16
1623105020000|2021-06-07 22:30:20|166.77|164.27|166.79|164.29|166.8|164.3|166.74|164.24|15
1623105030000|2021-06-07 22:30:30|166.78|164.28|166.77|164.27|166.83|164.33|166.74|164.24|22
1623105040000|2021-06-07 22:30:40|166.76|164.26|166.8|164.3|166.81|164.31|166.76|164.26|9
1623105060000|2021-06-07 22:31:00|166.84|164.34|166.6|164.1|166.84|164.34|166.54|164.04|26
1623105070000|2021-06-07 22:31:10|166.61|164.11|166.45|163.95|166.63|164.13|166.45|163.95|30
1623105080000|2021-06-07 22:31:20|166.47|163.97|166.28|163.78|166.47|163.97|166.26|163.76|24
1623105090000|2021-06-07 22:31:30|166.27|163.77|166.32|163.82|166.36|163.86|166.22|163.72|25
1623105100000|2021-06-07 22:31:40|166.31|163.81|166.31|163.81|166.35|163.85|166.25|163.75|21
1623105110000|2021-06-07 22:31:50|166.32|163.82|166.35|163.85|166.38|163.88|166.31|163.81|22
1623105120000|2021-06-07 22:32:00|166.36|163.86|166.38|163.88|166.47|163.97|166.36|163.86|19
1623105130000|2021-06-07 22:32:10|166.36|163.86|166.12|163.62|166.36|163.86|166.12|163.62|19
1623105140000|2021-06-07 22:32:20|166.13|163.63|165.98|163.48|166.13|163.63|165.98|163.48|24
1623105150000|2021-06-07 22:32:30|165.97|163.47|166.11|163.61|166.13|163.63|165.96|163.46|22
1623105160000|2021-06-07 22:32:40|166.13|163.63|166.12|163.62|166.14|163.64|166.06|163.56|27
1623105170000|2021-06-07 22:32:50|166.13|163.63|166.06|163.56|166.19|163.69|166.06|163.56|23
1623105180000|2021-06-07 22:33:00|166.07|163.57|166.07|163.57|166.21|163.71|166.07|163.57|21
1623105190000|2021-06-07 22:33:10|166.09|163.59|166.09|163.59|166.12|163.62|166.08|163.58|15
1623105200000|2021-06-07 22:33:20|166.08|163.58|166.17|163.67|166.17|163.67|166.08|163.58|15
1623105210000|2021-06-07 22:33:30|166.23|163.73|166.24|163.74|166.26|163.76|166.18|163.68|21
1623105220000|2021-06-07 22:33:40|166.25|163.75|166.16|163.66|166.27|163.77|166.16|163.66|21
1623105230000|2021-06-07 22:33:50|166.17|163.67|166.26|163.76|166.26|163.76|166.16|163.66|13
1623105240000|2021-06-07 22:34:00|166.29|163.79|166.34|163.84|166.41|163.91|166.29|163.79|15
1623105250000|2021-06-07 22:34:10|166.33|163.83|166.36|163.86|166.4|163.9|166.33|163.83|20
1623105260000|2021-06-07 22:34:20|166.39|163.89|166.38|163.88|166.39|163.89|166.34|163.84|12
1623105270000|2021-06-07 22:34:30|166.39|163.89|166.31|163.81|166.41|163.91|166.31|163.81|17
1623105280000|2021-06-07 22:34:40|166.32|163.82|166.3|163.8|166.32|163.82|166.3|163.8|13
1623105290000|2021-06-07 22:34:50|166.32|163.82|166.31|163.81|166.38|163.88|166.3|163.8|12
1623105300000|2021-06-07 22:35:00|166.29|163.79|166.17|163.67|166.29|163.79|166.14|163.64|26
1623105310000|2021-06-07 22:35:10|166.15|163.65|166.15|163.65|166.19|163.69|166.14|163.64|14
1623105320000|2021-06-07 22:35:20|166.12|163.62|166|163.5|166.12|163.62|165.98|163.48|25
1623105330000|2021-06-07 22:35:30|166.01|163.51|165.95|163.45|166.01|163.51|165.93|163.43|17
1623105340000|2021-06-07 22:35:40|165.96|163.46|165.95|163.45|165.97|163.47|165.92|163.42|12
1623105350000|2021-06-07 22:35:50|165.94|163.44|165.93|163.43|165.98|163.48|165.92|163.42|19
1623105360000|2021-06-07 22:36:00|165.94|163.44|166.01|163.51|166.01|163.51|165.93|163.43|20
1623105370000|2021-06-07 22:36:10|166.03|163.53|165.98|163.48|166.04|163.54|165.98|163.48|13
1623105380000|2021-06-07 22:36:20|165.97|163.47|165.93|163.43|165.98|163.48|165.93|163.43|8
1623105390000|2021-06-07 22:36:30|165.92|163.42|165.9|163.4|165.92|163.42|165.81|163.31|24
1623105400000|2021-06-07 22:36:40|165.91|163.41|165.77|163.27|165.95|163.45|165.77|163.27|25
1623105410000|2021-06-07 22:36:50|165.76|163.26|165.73|163.23|165.76|163.26|165.69|163.19|20
1623105420000|2021-06-07 22:37:00|165.75|163.25|165.65|163.15|165.76|163.26|165.64|163.14|25
1623105430000|2021-06-07 22:37:10|165.66|163.16|165.7|163.2|165.74|163.24|165.63|163.13|27
1623105440000|2021-06-07 22:37:20|165.69|163.19|165.72|163.22|165.77|163.27|165.69|163.19|25
1623105450000|2021-06-07 22:37:30|165.73|163.23|165.69|163.19|165.74|163.24|165.61|163.11|24
1623105460000|2021-06-07 22:37:40|165.71|163.21|165.71|163.21|165.75|163.25|165.68|163.18|22
1623105470000|2021-06-07 22:37:50|165.7|163.2|165.7|163.2|165.7|163.2|165.67|163.17|12
1623105480000|2021-06-07 22:38:00|165.69|163.19|165.69|163.19|165.87|163.37|165.69|163.19|24
1623105490000|2021-06-07 22:38:10|165.7|163.2|165.6|163.1|165.73|163.23|165.6|163.1|14
1623105500000|2021-06-07 22:38:20|165.59|163.09|165.56|163.06|165.63|163.13|165.54|163.04|24
1623105510000|2021-06-07 22:38:30|165.55|163.05|165.52|163.02|165.55|163.05|165.5|163|17
1623105520000|2021-06-07 22:38:40|165.53|163.03|165.55|163.05|165.6|163.1|165.53|163.03|16
1623105530000|2021-06-07 22:38:50|165.5|163|165.5|163|165.57|163.07|165.45|162.95|28
1623105540000|2021-06-07 22:39:00|165.51|163.01|165.55|163.05|165.55|163.05|165.44|162.94|24
1623105550000|2021-06-07 22:39:10|165.56|163.06|165.62|163.12|165.66|163.16|165.54|163.04|17
1623105560000|2021-06-07 22:39:20|165.63|163.13|165.61|163.11|165.69|163.19|165.58|163.08|24
1623105570000|2021-06-07 22:39:30|165.62|163.12|165.68|163.18|165.69|163.19|165.61|163.11|15
1623105580000|2021-06-07 22:39:40|165.69|163.19|165.65|163.15|165.7|163.2|165.61|163.11|22
1623105590000|2021-06-07 22:39:50|165.64|163.14|165.7|163.2|165.7|163.2|165.59|163.09|19
1623105600000|2021-06-07 22:40:00|165.71|163.21|165.84|163.34|165.86|163.36|165.69|163.19|18
1623105610000|2021-06-07 22:40:10|165.83|163.33|165.97|163.47|165.98|163.48|165.83|163.33|14
1623105620000|2021-06-07 22:40:20|165.95|163.45|166.01|163.51|166.02|163.52|165.91|163.41|25
1623105630000|2021-06-07 22:40:30|166.02|163.52|166.05|163.55|166.05|163.55|165.99|163.49|16
1623105640000|2021-06-07 22:40:40|166.06|163.56|166|163.5|166.11|163.61|165.97|163.47|29
1623105650000|2021-06-07 22:40:50|165.97|163.47|165.86|163.36|165.97|163.47|165.83|163.33|27
1623105660000|2021-06-07 22:41:00|165.87|163.37|165.8|163.3|165.92|163.42|165.79|163.29|24
1623105670000|2021-06-07 22:41:10|165.78|163.28|165.74|163.24|165.79|163.29|165.71|163.21|17
1623105680000|2021-06-07 22:41:20|165.75|163.25|165.75|163.25|165.76|163.26|165.71|163.21|18
1623105690000|2021-06-07 22:41:30|165.73|163.23|165.78|163.28|165.81|163.31|165.72|163.22|18
1623105700000|2021-06-07 22:41:40|165.79|163.29|165.94|163.44|165.96|163.46|165.77|163.27|23
1623105710000|2021-06-07 22:41:50|165.93|163.43|165.91|163.41|165.96|163.46|165.84|163.34|25
1623105720000|2021-06-07 22:42:00|165.9|163.4|165.78|163.28|165.9|163.4|165.74|163.24|22
1623105730000|2021-06-07 22:42:10|165.8|163.3|165.67|163.17|165.8|163.3|165.67|163.17|17
1623105740000|2021-06-07 22:42:20|165.68|163.18|165.61|163.11|165.68|163.18|165.59|163.09|20
1623105750000|2021-06-07 22:42:30|165.64|163.14|165.57|163.07|165.71|163.21|165.57|163.07|20
1623105760000|2021-06-07 22:42:40|165.59|163.09|165.63|163.13|165.64|163.14|165.58|163.08|15
1623105770000|2021-06-07 22:42:50|165.62|163.12|165.65|163.15|165.68|163.18|165.61|163.11|15
1623105780000|2021-06-07 22:43:00|165.63|163.13|165.72|163.22|165.72|163.22|165.63|163.13|18
1623105790000|2021-06-07 22:43:10|165.73|163.23|165.81|163.31|165.83|163.33|165.73|163.23|18
1623105800000|2021-06-07 22:43:20|165.8|163.3|165.65|163.15|165.8|163.3|165.65|163.15|12
1623105810000|2021-06-07 22:43:30|165.66|163.16|165.66|163.16|165.66|163.16|165.61|163.11|13
1623105820000|2021-06-07 22:43:40|165.64|163.14|165.57|163.07|165.66|163.16|165.51|163.01|16
1623105830000|2021-06-07 22:43:50|165.59|163.09|165.6|163.1|165.66|163.16|165.59|163.09|17
1623105840000|2021-06-07 22:44:00|165.58|163.08|165.59|163.09|165.63|163.13|165.54|163.04|22
1623105850000|2021-06-07 22:44:10|165.6|163.1|165.62|163.12|165.65|163.15|165.55|163.05|18
1623105860000|2021-06-07 22:44:20|165.63|163.13|165.55|163.05|165.63|163.13|165.53|163.03|18
1623105870000|2021-06-07 22:44:30|165.56|163.06|165.56|163.06|165.58|163.08|165.54|163.04|18
1623105880000|2021-06-07 22:44:40|165.55|163.05|165.58|163.08|165.6|163.1|165.54|163.04|18
1623105890000|2021-06-07 22:44:50|165.59|163.09|165.56|163.06|165.61|163.11|165.52|163.02|24
1623105900000|2021-06-07 22:45:00|165.57|163.07|165.77|163.27|165.78|163.28|165.55|163.05|24
1623105910000|2021-06-07 22:45:10|165.78|163.28|165.96|163.46|165.96|163.46|165.78|163.28|16
1623105920000|2021-06-07 22:45:20|165.97|163.47|166.1|163.6|166.1|163.6|165.97|163.47|27
1623105930000|2021-06-07 22:45:30|166.11|163.61|166.21|163.71|166.21|163.71|166.01|163.51|16
1623105940000|2021-06-07 22:45:40|166.28|163.78|166.33|163.83|166.37|163.87|166.28|163.78|14
1623105950000|2021-06-07 22:45:50|166.34|163.84|166.45|163.95|166.45|163.95|166.34|163.84|8
1623105960000|2021-06-07 22:46:00|166.44|163.94|166.36|163.86|166.44|163.94|166.34|163.84|23
1623105970000|2021-06-07 22:46:10|166.35|163.85|166.42|163.92|166.43|163.93|166.35|163.85|16
1623105980000|2021-06-07 22:46:20|166.43|163.93|166.62|164.12|166.62|164.12|166.42|163.92|23
1623105990000|2021-06-07 22:46:30|166.61|164.11|166.63|164.13|166.64|164.14|166.53|164.03|24
1623106000000|2021-06-07 22:46:40|166.62|164.12|166.61|164.11|166.63|164.13|166.53|164.03|24
1623106010000|2021-06-07 22:46:50|166.6|164.1|166.52|164.02|166.6|164.1|166.52|164.02|19
1623106020000|2021-06-07 22:47:00|166.54|164.04|166.42|163.92|166.54|164.04|166.42|163.92|14
1623106030000|2021-06-07 22:47:10|166.4|163.9|166.28|163.78|166.43|163.93|166.27|163.77|27
1623106040000|2021-06-07 22:47:20|166.31|163.81|166.33|163.83|166.35|163.85|166.29|163.79|21
1623106050000|2021-06-07 22:47:30|166.32|163.82|166.33|163.83|166.33|163.83|166.31|163.81|9
1623106060000|2021-06-07 22:47:40|166.32|163.82|166.19|163.69|166.32|163.82|166.18|163.68|20
1623106070000|2021-06-07 22:47:50|166.21|163.71|166.2|163.7|166.22|163.72|166.18|163.68|15
1623106080000|2021-06-07 22:48:00|166.22|163.72|166.02|163.52|166.22|163.72|166.02|163.52|17
1623106090000|2021-06-07 22:48:10|166.03|163.53|166.08|163.58|166.1|163.6|166.01|163.51|26
1623106100000|2021-06-07 22:48:20|166.07|163.57|165.98|163.48|166.07|163.57|165.95|163.45|19
1623106110000|2021-06-07 22:48:30|166|163.5|165.99|163.49|166.01|163.51|165.95|163.45|17
1623106120000|2021-06-07 22:48:40|165.98|163.48|166.25|163.75|166.25|163.75|165.98|163.48|21
1623106130000|2021-06-07 22:48:50|166.24|163.74|166.28|163.78|166.34|163.84|166.24|163.74|23
1623106140000|2021-06-07 22:49:00|166.27|163.77|166.24|163.74|166.29|163.79|166.22|163.72|26
1623106150000|2021-06-07 22:49:10|166.25|163.75|166.27|163.77|166.35|163.85|166.23|163.73|29
1623106160000|2021-06-07 22:49:20|166.28|163.78|166.41|163.91|166.41|163.91|166.26|163.76|19
1623106170000|2021-06-07 22:49:30|166.42|163.92|166.49|163.99|166.51|164.01|166.39|163.89|20
1623106180000|2021-06-07 22:49:40|166.5|164|166.48|163.98|166.53|164.03|166.48|163.98|15
1623106190000|2021-06-07 22:49:50|166.47|163.97|166.37|163.87|166.47|163.97|166.34|163.84|26
1623106200000|2021-06-07 22:50:00|166.38|163.88|166.44|163.94|166.46|163.96|166.38|163.88|14
1623106210000|2021-06-07 22:50:10|166.45|163.95|166.46|163.96|166.49|163.99|166.44|163.94|21
1623106220000|2021-06-07 22:50:20|166.48|163.98|166.46|163.96|166.51|164.01|166.45|163.95|12
1623106230000|2021-06-07 22:50:30|166.45|163.95|166.43|163.93|166.46|163.96|166.41|163.91|23
1623106240000|2021-06-07 22:50:40|166.45|163.95|166.56|164.06|166.6|164.1|166.45|163.95|17
1623106250000|2021-06-07 22:50:50|166.57|164.07|166.44|163.94|166.57|164.07|166.44|163.94|16
1623106260000|2021-06-07 22:51:00|166.45|163.95|166.35|163.85|166.47|163.97|166.34|163.84|22
1623106270000|2021-06-07 22:51:10|166.34|163.84|166.32|163.82|166.4|163.9|166.32|163.82|19
1623106280000|2021-06-07 22:51:20|166.33|163.83|166.37|163.87|166.41|163.91|166.33|163.83|15
1623106290000|2021-06-07 22:51:30|166.38|163.88|166.39|163.89|166.4|163.9|166.37|163.87|11
1623106300000|2021-06-07 22:51:40|166.4|163.9|166.33|163.83|166.41|163.91|166.3|163.8|22
1623106310000|2021-06-07 22:51:50|166.34|163.84|166.33|163.83|166.35|163.85|166.31|163.81|17
1623106320000|2021-06-07 22:52:00|166.29|163.79|166.23|163.73|166.32|163.82|166.22|163.72|18
1623106330000|2021-06-07 22:52:10|166.24|163.74|166.31|163.81|166.37|163.87|166.23|163.73|25
1623106340000|2021-06-07 22:52:20|166.32|163.82|166.27|163.77|166.32|163.82|166.25|163.75|22
1623106350000|2021-06-07 22:52:30|166.28|163.78|166.25|163.75|166.32|163.82|166.2|163.7|29
1623106360000|2021-06-07 22:52:40|166.29|163.79|166.27|163.77|166.34|163.84|166.26|163.76|27
1623106370000|2021-06-07 22:52:50|166.26|163.76|166.12|163.62|166.28|163.78|166.04|163.54|23
1623106380000|2021-06-07 22:53:00|166.13|163.63|166.11|163.61|166.13|163.63|166.07|163.57|17
1623106390000|2021-06-07 22:53:10|166.09|163.59|165.93|163.43|166.09|163.59|165.93|163.43|25
1623106400000|2021-06-07 22:53:20|165.94|163.44|166.02|163.52|166.03|163.53|165.92|163.42|24
1623106410000|2021-06-07 22:53:30|166.01|163.51|166.11|163.61|166.12|163.62|165.99|163.49|19
1623106420000|2021-06-07 22:53:40|166.15|163.65|166.14|163.64|166.18|163.68|166.04|163.54|22
1623106430000|2021-06-07 22:53:50|166.12|163.62|166.02|163.52|166.12|163.62|165.99|163.49|25
1623106440000|2021-06-07 22:54:00|166.01|163.51|165.9|163.4|166.01|163.51|165.84|163.34|22
1623106450000|2021-06-07 22:54:10|165.89|163.39|165.86|163.36|165.99|163.49|165.85|163.35|24
1623106460000|2021-06-07 22:54:20|165.87|163.37|165.87|163.37|165.93|163.43|165.83|163.33|22
1623106470000|2021-06-07 22:54:30|165.85|163.35|165.9|163.4|165.9|163.4|165.81|163.31|29
1623106480000|2021-06-07 22:54:40|165.87|163.37|165.83|163.33|165.89|163.39|165.82|163.32|20
1623106490000|2021-06-07 22:54:50|165.82|163.32|165.9|163.4|165.9|163.4|165.82|163.32|16
1623106500000|2021-06-07 22:55:00|165.85|163.35|165.91|163.41|165.94|163.44|165.84|163.34|20
1623106510000|2021-06-07 22:55:10|165.92|163.42|165.97|163.47|165.99|163.49|165.88|163.38|17
1623106520000|2021-06-07 22:55:20|165.98|163.48|166.05|163.55|166.06|163.56|165.97|163.47|15
1623106530000|2021-06-07 22:55:30|166.04|163.54|166.08|163.58|166.13|163.63|166.04|163.54|19
1623106540000|2021-06-07 22:55:40|166.07|163.57|166.05|163.55|166.08|163.58|166.03|163.53|22
1623106550000|2021-06-07 22:55:50|166.06|163.56|166.2|163.7|166.2|163.7|166.05|163.55|17
1623106560000|2021-06-07 22:56:00|166.18|163.68|166.2|163.7|166.2|163.7|166.09|163.59|15
1623106570000|2021-06-07 22:56:10|166.19|163.69|166.35|163.85|166.4|163.9|166.18|163.68|19
1623106580000|2021-06-07 22:56:20|166.36|163.86|166.43|163.93|166.44|163.94|166.29|163.79|17
1623106590000|2021-06-07 22:56:30|166.42|163.92|166.45|163.95|166.48|163.98|166.38|163.88|13
1623106600000|2021-06-07 22:56:40|166.43|163.93|166.35|163.85|166.43|163.93|166.33|163.83|10
1623106610000|2021-06-07 22:56:50|166.33|163.83|166.39|163.89|166.42|163.92|166.33|163.83|25
1623106620000|2021-06-07 22:57:00|166.38|163.88|166.39|163.89|166.41|163.91|166.35|163.85|20
1623106630000|2021-06-07 22:57:10|166.4|163.9|166.39|163.89|166.44|163.94|166.39|163.89|26
1623106640000|2021-06-07 22:57:20|166.35|163.85|166.27|163.77|166.39|163.89|166.26|163.76|22
1623106650000|2021-06-07 22:57:30|166.25|163.75|166.35|163.85|166.38|163.88|166.23|163.73|21
1623106660000|2021-06-07 22:57:40|166.37|163.87|166.41|163.91|166.41|163.91|166.33|163.83|21
1623106670000|2021-06-07 22:57:50|166.4|163.9|166.43|163.93|166.44|163.94|166.4|163.9|14
1623106680000|2021-06-07 22:58:00|166.47|163.97|166.45|163.95|166.51|164.01|166.45|163.95|8
1623106690000|2021-06-07 22:58:10|166.46|163.96|166.45|163.95|166.49|163.99|166.41|163.91|20
1623106700000|2021-06-07 22:58:20|166.44|163.94|166.43|163.93|166.44|163.94|166.43|163.93|8
1623106710000|2021-06-07 22:58:30|166.44|163.94|166.43|163.93|166.44|163.94|166.43|163.93|4
1623106720000|2021-06-07 22:58:40|166.42|163.92|166.5|164|166.52|164.02|166.42|163.92|11
1623106730000|2021-06-07 22:58:50|166.51|164.01|166.38|163.88|166.53|164.03|166.37|163.87|22
1623106740000|2021-06-07 22:59:00|166.39|163.89|166.39|163.89|166.41|163.91|166.33|163.83|20
1623106750000|2021-06-07 22:59:10|166.41|163.91|166.4|163.9|166.43|163.93|166.39|163.89|19
1623106760000|2021-06-07 22:59:20|166.39|163.89|166.45|163.95|166.46|163.96|166.36|163.86|17
1623106770000|2021-06-07 22:59:30|166.46|163.96|166.55|164.05|166.6|164.1|166.45|163.95|16
1623106780000|2021-06-07 22:59:40|166.54|164.04|166.55|164.05|166.55|164.05|166.51|164.01|18
1623106790000|2021-06-07 22:59:50|166.53|164.03|166.52|164.02|166.54|164.04|166.47|163.97|17
1623106800000|2021-06-07 23:00:00|166.53|164.03|166.29|163.79|166.53|164.03|166.25|163.75|25
1623106810000|2021-06-07 23:00:10|166.28|163.78|166.17|163.67|166.29|163.79|166.15|163.65|20
1623106820000|2021-06-07 23:00:20|166.15|163.65|166.2|163.7|166.25|163.75|166.14|163.64|20
1623106830000|2021-06-07 23:00:30|166.19|163.69|166.07|163.57|166.2|163.7|166.07|163.57|18
1623106840000|2021-06-07 23:00:40|166.08|163.58|165.99|163.49|166.13|163.63|165.97|163.47|24
1623106850000|2021-06-07 23:00:50|166|163.5|166.1|163.6|166.11|163.61|165.96|163.46|27
1623106860000|2021-06-07 23:01:00|166.11|163.61|166.09|163.59|166.12|163.62|166.02|163.52|27
1623106870000|2021-06-07 23:01:10|166.15|163.65|166.1|163.6|166.15|163.65|166.04|163.54|23
1623106880000|2021-06-07 23:01:20|166.12|163.62|166|163.5|166.13|163.63|165.99|163.49|23
1623106890000|2021-06-07 23:01:30|165.99|163.49|165.95|163.45|166.03|163.53|165.95|163.45|20
1623106900000|2021-06-07 23:01:40|165.96|163.46|165.95|163.45|165.97|163.47|165.94|163.44|12
1623106910000|2021-06-07 23:01:50|166|163.5|166|163.5|166|163.5|165.96|163.46|16
1623106920000|2021-06-07 23:02:00|166.03|163.53|166.14|163.64|166.14|163.64|166.03|163.53|12
1623106930000|2021-06-07 23:02:10|166.12|163.62|165.94|163.44|166.12|163.62|165.93|163.43|22
1623106940000|2021-06-07 23:02:20|165.93|163.43|165.86|163.36|165.96|163.46|165.83|163.33|25
1623106950000|2021-06-07 23:02:30|165.87|163.37|165.73|163.23|165.87|163.37|165.73|163.23|23
1623106960000|2021-06-07 23:02:40|165.74|163.24|165.78|163.28|165.78|163.28|165.73|163.23|16
1623106970000|2021-06-07 23:02:50|165.81|163.31|165.78|163.28|165.81|163.31|165.75|163.25|17
1623106980000|2021-06-07 23:03:00|165.79|163.29|165.75|163.25|165.79|163.29|165.74|163.24|7
1623106990000|2021-06-07 23:03:10|165.77|163.27|165.78|163.28|165.85|163.35|165.75|163.25|12
1623107000000|2021-06-07 23:03:20|165.73|163.23|165.77|163.27|165.83|163.33|165.73|163.23|14
1623107010000|2021-06-07 23:03:30|165.76|163.26|165.8|163.3|165.82|163.32|165.76|163.26|19
1623107020000|2021-06-07 23:03:40|165.81|163.31|165.82|163.32|165.83|163.33|165.78|163.28|14
1623107030000|2021-06-07 23:03:50|165.83|163.33|165.85|163.35|165.85|163.35|165.82|163.32|9
1623107040000|2021-06-07 23:04:00|165.84|163.34|165.73|163.23|165.85|163.35|165.7|163.2|16
1623107050000|2021-06-07 23:04:10|165.72|163.22|165.71|163.21|165.79|163.29|165.71|163.21|22
1623107060000|2021-06-07 23:04:20|165.72|163.22|165.75|163.25|165.82|163.32|165.71|163.21|24
1623107070000|2021-06-07 23:04:30|165.76|163.26|165.85|163.35|165.91|163.41|165.74|163.24|16
1623107080000|2021-06-07 23:04:40|165.81|163.31|165.73|163.23|165.82|163.32|165.72|163.22|21
1623107090000|2021-06-07 23:04:50|165.72|163.22|165.62|163.12|165.76|163.26|165.62|163.12|15
1623107100000|2021-06-07 23:05:00|165.63|163.13|165.59|163.09|165.71|163.21|165.59|163.09|24
1623107110000|2021-06-07 23:05:10|165.64|163.14|165.56|163.06|165.66|163.16|165.56|163.06|19
1623107120000|2021-06-07 23:05:20|165.53|163.03|165.51|163.01|165.55|163.05|165.51|163.01|15
1623107130000|2021-06-07 23:05:30|165.43|162.93|165.35|162.85|165.43|162.93|165.34|162.84|27
1623107140000|2021-06-07 23:05:40|165.36|162.86|165.28|162.78|165.39|162.89|165.28|162.78|16
1623107150000|2021-06-07 23:05:50|165.31|162.81|165.26|162.76|165.32|162.82|165.22|162.72|17
1623107160000|2021-06-07 23:06:00|165.27|162.77|165.25|162.75|165.28|162.78|165.22|162.72|19
1623107170000|2021-06-07 23:06:10|165.26|162.76|165.25|162.75|165.26|162.76|165.22|162.72|21
1623107180000|2021-06-07 23:06:20|165.26|162.76|165.36|162.86|165.37|162.87|165.26|162.76|12
1623107190000|2021-06-07 23:06:30|165.4|162.9|165.46|162.96|165.46|162.96|165.4|162.9|14
1623107200000|2021-06-07 23:06:40|165.47|162.97|165.49|162.99|165.59|163.09|165.46|162.96|22
1623107210000|2021-06-07 23:06:50|165.51|163.01|165.63|163.13|165.63|163.13|165.48|162.98|18
1623107220000|2021-06-07 23:07:00|165.62|163.12|165.55|163.05|165.69|163.19|165.55|163.05|11
1623107230000|2021-06-07 23:07:10|165.53|163.03|165.78|163.28|165.8|163.3|165.53|163.03|21
1623107240000|2021-06-07 23:07:20|165.79|163.29|165.79|163.29|165.79|163.29|165.71|163.21|15
1623107250000|2021-06-07 23:07:30|165.78|163.28|165.99|163.49|165.99|163.49|165.78|163.28|24
1623107260000|2021-06-07 23:07:40|166.02|163.52|166.04|163.54|166.07|163.57|165.97|163.47|24
1623107270000|2021-06-07 23:07:50|166.08|163.58|165.94|163.44|166.1|163.6|165.94|163.44|26
1623107280000|2021-06-07 23:08:00|165.97|163.47|166.03|163.53|166.08|163.58|165.95|163.45|24
1623107290000|2021-06-07 23:08:10|166.04|163.54|166.07|163.57|166.1|163.6|166.01|163.51|17
1623107300000|2021-06-07 23:08:20|166.06|163.56|166.11|163.61|166.16|163.66|166.06|163.56|20
1623107310000|2021-06-07 23:08:30|166.12|163.62|166.11|163.61|166.13|163.63|166.09|163.59|11
1623107320000|2021-06-07 23:08:40|166.09|163.59|165.97|163.47|166.1|163.6|165.97|163.47|21
1623107330000|2021-06-07 23:08:50|165.98|163.48|165.98|163.48|166.05|163.55|165.96|163.46|21
1623107340000|2021-06-07 23:09:00|166|163.5|166.07|163.57|166.08|163.58|165.96|163.46|19
1623107350000|2021-06-07 23:09:10|166.11|163.61|166.17|163.67|166.17|163.67|166.11|163.61|14
1623107360000|2021-06-07 23:09:20|166.18|163.68|166.14|163.64|166.2|163.7|166.12|163.62|23
1623107370000|2021-06-07 23:09:30|166.15|163.65|166.15|163.65|166.16|163.66|166.11|163.61|17
1623107380000|2021-06-07 23:09:40|166.12|163.62|166.21|163.71|166.21|163.71|166.12|163.62|17
1623107390000|2021-06-07 23:09:50|166.24|163.74|166.31|163.81|166.38|163.88|166.24|163.74|24
1623107400000|2021-06-07 23:10:00|166.33|163.83|166.34|163.84|166.35|163.85|166.28|163.78|17
1623107410000|2021-06-07 23:10:10|166.33|163.83|166.33|163.83|166.35|163.85|166.32|163.82|11
1623107420000|2021-06-07 23:10:20|166.32|163.82|166.29|163.79|166.32|163.82|166.24|163.74|25
1623107430000|2021-06-07 23:10:30|166.23|163.73|166.27|163.77|166.29|163.79|166.22|163.72|27
1623107440000|2021-06-07 23:10:40|166.28|163.78|166.15|163.65|166.28|163.78|166.15|163.65|23
1623107450000|2021-06-07 23:10:50|166.12|163.62|166.21|163.71|166.22|163.72|166.11|163.61|28
1623107460000|2021-06-07 23:11:00|166.2|163.7|166.25|163.75|166.3|163.8|166.2|163.7|15
1623107470000|2021-06-07 23:11:10|166.23|163.73|166.22|163.72|166.26|163.76|166.19|163.69|23
1623107480000|2021-06-07 23:11:20|166.18|163.68|166.15|163.65|166.22|163.72|166.13|163.63|13
1623107490000|2021-06-07 23:11:30|166.14|163.64|166.09|163.59|166.19|163.69|166.09|163.59|22
1623107500000|2021-06-07 23:11:40|166.1|163.6|166.12|163.62|166.14|163.64|166.1|163.6|9
1623107510000|2021-06-07 23:11:50|166.11|163.61|166.06|163.56|166.11|163.61|166.05|163.55|21
1623107520000|2021-06-07 23:12:00|166.07|163.57|165.98|163.48|166.14|163.64|165.98|163.48|28
1623107530000|2021-06-07 23:12:10|165.93|163.43|165.84|163.34|165.93|163.43|165.78|163.28|24
1623107540000|2021-06-07 23:12:20|165.8|163.3|165.84|163.34|165.88|163.38|165.8|163.3|17
1623107550000|2021-06-07 23:12:30|165.85|163.35|165.85|163.35|165.89|163.39|165.83|163.33|24
1623107560000|2021-06-07 23:12:40|165.84|163.34|165.78|163.28|165.85|163.35|165.77|163.27|13
1623107570000|2021-06-07 23:12:50|165.77|163.27|165.8|163.3|165.8|163.3|165.76|163.26|14
1623107580000|2021-06-07 23:13:00|165.84|163.34|165.6|163.1|165.84|163.34|165.58|163.08|25
1623107590000|2021-06-07 23:13:10|165.56|163.06|165.55|163.05|165.57|163.07|165.48|162.98|17
1623107600000|2021-06-07 23:13:20|165.54|163.04|165.58|163.08|165.59|163.09|165.52|163.02|25
1623107610000|2021-06-07 23:13:30|165.57|163.07|165.46|162.96|165.57|163.07|165.45|162.95|14
1623107620000|2021-06-07 23:13:40|165.47|162.97|165.47|162.97|165.51|163.01|165.45|162.95|15
1623107630000|2021-06-07 23:13:50|165.46|162.96|165.48|162.98|165.49|162.99|165.45|162.95|11
1623107640000|2021-06-07 23:14:00|165.47|162.97|165.48|162.98|165.49|162.99|165.47|162.97|5
1623107650000|2021-06-07 23:14:10|165.5|163|165.34|162.84|165.5|163|165.34|162.84|20
1623107660000|2021-06-07 23:14:20|165.4|162.9|165.34|162.84|165.4|162.9|165.31|162.81|19
1623107670000|2021-06-07 23:14:30|165.38|162.88|165.35|162.85|165.38|162.88|165.35|162.85|12
1623107680000|2021-06-07 23:14:40|165.36|162.86|165.31|162.81|165.37|162.87|165.27|162.77|17
1623107690000|2021-06-07 23:14:50|165.28|162.78|165.24|162.74|165.31|162.81|165.22|162.72|13
1623107700000|2021-06-07 23:15:00|165.25|162.75|165.22|162.72|165.28|162.78|165.21|162.71|17
1623107710000|2021-06-07 23:15:10|165.23|162.73|165.38|162.88|165.46|162.96|165.23|162.73|24
1623107720000|2021-06-07 23:15:20|165.37|162.87|165.37|162.87|165.38|162.88|165.34|162.84|19
1623107730000|2021-06-07 23:15:30|165.34|162.84|165.36|162.86|165.38|162.88|165.34|162.84|14
1623107740000|2021-06-07 23:15:40|165.38|162.88|165.3|162.8|165.38|162.88|165.28|162.78|20
1623107750000|2021-06-07 23:15:50|165.25|162.75|165.24|162.74|165.3|162.8|165.23|162.73|12
1623107760000|2021-06-07 23:16:00|165.25|162.75|165.23|162.73|165.25|162.75|165.23|162.73|7
1623107770000|2021-06-07 23:16:10|165.22|162.72|165.19|162.69|165.25|162.75|165.18|162.68|12
1623107780000|2021-06-07 23:16:20|165.18|162.68|165.14|162.64|165.18|162.68|165.04|162.54|27
1623107790000|2021-06-07 23:16:30|165.16|162.66|165.29|162.79|165.33|162.83|165.14|162.64|22
1623107800000|2021-06-07 23:16:40|165.3|162.8|165.22|162.72|165.3|162.8|165.19|162.69|27
1623107810000|2021-06-07 23:16:50|165.23|162.73|165.12|162.62|165.23|162.73|165.12|162.62|15
1623107820000|2021-06-07 23:17:00|165.13|162.63|165.15|162.65|165.2|162.7|165.1|162.6|23
1623107830000|2021-06-07 23:17:10|165.14|162.64|165.15|162.65|165.16|162.66|165.13|162.63|8
1623107840000|2021-06-07 23:17:20|165.14|162.64|165.02|162.52|165.15|162.65|165.01|162.51|18
1623107850000|2021-06-07 23:17:30|164.99|162.49|164.77|162.27|164.99|162.49|164.73|162.23|28
1623107860000|2021-06-07 23:17:40|164.74|162.24|164.44|161.94|164.74|162.24|164.43|161.93|32
1623107870000|2021-06-07 23:17:50|164.4|161.9|164.53|162.03|164.56|162.06|164.39|161.89|25
1623107880000|2021-06-07 23:18:00|164.51|162.01|164.62|162.12|164.65|162.15|164.51|162.01|30
1623107890000|2021-06-07 23:18:10|164.64|162.14|164.56|162.06|164.64|162.14|164.51|162.01|21
1623107900000|2021-06-07 23:18:20|164.58|162.08|164.44|161.94|164.59|162.09|164.43|161.93|28
1623107910000|2021-06-07 23:18:30|164.42|161.92|164.24|161.74|164.42|161.92|164.24|161.74|23
1623107920000|2021-06-07 23:18:40|164.26|161.76|164.21|161.71|164.26|161.76|164.14|161.64|22
1623107930000|2021-06-07 23:18:50|164.25|161.75|164.41|161.91|164.41|161.91|164.16|161.66|30
1623107940000|2021-06-07 23:19:00|164.42|161.92|164.57|162.07|164.57|162.07|164.39|161.89|31
1623107950000|2021-06-07 23:19:10|164.58|162.08|164.81|162.31|164.81|162.31|164.58|162.08|26
1623107960000|2021-06-07 23:19:20|164.82|162.32|164.8|162.3|164.87|162.37|164.76|162.26|22
1623107970000|2021-06-07 23:19:30|164.76|162.26|164.83|162.33|164.88|162.38|164.68|162.18|26
1623107980000|2021-06-07 23:19:40|164.82|162.32|164.62|162.12|164.82|162.32|164.58|162.08|25
1623107990000|2021-06-07 23:19:50|164.61|162.11|164.47|161.97|164.64|162.14|164.44|161.94|28
1623108000000|2021-06-07 23:20:00|164.45|161.95|164.48|161.98|164.52|162.02|164.38|161.88|31
1623108010000|2021-06-07 23:20:10|164.51|162.01|164.5|162|164.54|162.04|164.49|161.99|27
1623108020000|2021-06-07 23:20:20|164.54|162.04|164.54|162.04|164.64|162.14|164.47|161.97|29
1623108030000|2021-06-07 23:20:30|164.5|162|164.51|162.01|164.58|162.08|164.49|161.99|35
1623108040000|2021-06-07 23:20:40|164.57|162.07|164.54|162.04|164.61|162.11|164.52|162.02|29
1623108050000|2021-06-07 23:20:50|164.55|162.05|164.54|162.04|164.55|162.05|164.5|162|18
1623108060000|2021-06-07 23:21:00|164.53|162.03|164.6|162.1|164.6|162.1|164.5|162|14
1623108070000|2021-06-07 23:21:10|164.62|162.12|164.59|162.09|164.65|162.15|164.56|162.06|25
1623108080000|2021-06-07 23:21:20|164.62|162.12|164.72|162.22|164.72|162.22|164.58|162.08|21
1623108090000|2021-06-07 23:21:30|164.73|162.23|164.66|162.16|164.82|162.32|164.66|162.16|27
1623108100000|2021-06-07 23:21:40|164.64|162.14|164.81|162.31|164.85|162.35|164.64|162.14|25
1623108110000|2021-06-07 23:21:50|164.8|162.3|164.8|162.3|164.84|162.34|164.74|162.24|29
1623108120000|2021-06-07 23:22:00|164.81|162.31|164.85|162.35|164.86|162.36|164.76|162.26|25
1623108130000|2021-06-07 23:22:10|164.86|162.36|164.78|162.28|164.86|162.36|164.77|162.27|22
1623108140000|2021-06-07 23:22:20|164.79|162.29|164.84|162.34|164.84|162.34|164.75|162.25|28
1623108150000|2021-06-07 23:22:30|164.83|162.33|164.81|162.31|164.86|162.36|164.79|162.29|19
1623108160000|2021-06-07 23:22:40|164.8|162.3|164.78|162.28|164.83|162.33|164.76|162.26|23
1623108170000|2021-06-07 23:22:50|164.76|162.26|164.73|162.23|164.88|162.38|164.73|162.23|24
1623108180000|2021-06-07 23:23:00|164.74|162.24|164.68|162.18|164.74|162.24|164.61|162.11|29
1623108190000|2021-06-07 23:23:10|164.65|162.15|164.66|162.16|164.68|162.18|164.46|161.96|31
1623108200000|2021-06-07 23:23:20|164.64|162.14|164.5|162|164.64|162.14|164.5|162|25
1623108210000|2021-06-07 23:23:30|164.49|161.99|164.28|161.78|164.49|161.99|164.28|161.78|27
1623108220000|2021-06-07 23:23:40|164.27|161.77|164.4|161.9|164.4|161.9|164.27|161.77|21
1623108230000|2021-06-07 23:23:50|164.39|161.89|164.36|161.86|164.41|161.91|164.33|161.83|17
1623108240000|2021-06-07 23:24:00|164.37|161.87|164.09|161.59|164.37|161.87|164.03|161.53|31
1623108250000|2021-06-07 23:24:10|164.1|161.6|164.05|161.55|164.15|161.65|164.04|161.54|29
1623108260000|2021-06-07 23:24:20|164.04|161.54|164.06|161.56|164.1|161.6|163.99|161.49|23
1623108270000|2021-06-07 23:24:30|164.05|161.55|163.97|161.47|164.06|161.56|163.89|161.39|27
1623108280000|2021-06-07 23:24:40|163.98|161.48|163.96|161.46|164.02|161.52|163.95|161.45|27
1623108290000|2021-06-07 23:24:50|163.97|161.47|163.79|161.29|163.98|161.48|163.77|161.27|18
1623108300000|2021-06-07 23:25:00|163.75|161.25|163.43|160.93|163.78|161.28|163.43|160.93|26
1623108310000|2021-06-07 23:25:10|163.42|160.92|163.54|161.04|163.54|161.04|163.36|160.86|25
1623108320000|2021-06-07 23:25:20|163.52|161.02|163.52|161.02|163.55|161.05|163.47|160.97|26
1623108330000|2021-06-07 23:25:30|163.51|161.01|163.2|160.7|163.51|161.01|163.2|160.7|27
1623108340000|2021-06-07 23:25:40|163.22|160.72|162.91|160.41|163.22|160.72|162.91|160.41|27
1623108350000|2021-06-07 23:25:50|163.1|160.6|162.96|160.46|163.14|160.64|162.88|160.38|32
1623108360000|2021-06-07 23:26:00|162.95|160.45|163.48|160.98|163.48|160.98|162.94|160.44|32
1623108370000|2021-06-07 23:26:10|163.43|160.93|163.76|161.26|163.76|161.26|163.37|160.87|33
1623108380000|2021-06-07 23:26:20|163.77|161.27|163.67|161.17|163.77|161.27|163.65|161.15|28
1623108390000|2021-06-07 23:26:30|163.69|161.19|163.64|161.14|163.82|161.32|163.59|161.09|31
1623108400000|2021-06-07 23:26:40|163.62|161.12|163.68|161.18|163.82|161.32|163.61|161.11|30
1623108410000|2021-06-07 23:26:50|163.7|161.2|163.83|161.33|163.83|161.33|163.63|161.13|27
1623108420000|2021-06-07 23:27:00|163.87|161.37|163.74|161.24|163.91|161.41|163.69|161.19|29
1623108430000|2021-06-07 23:27:10|163.75|161.25|163.73|161.23|163.85|161.35|163.71|161.21|30
1623108440000|2021-06-07 23:27:20|163.76|161.26|163.83|161.33|163.93|161.43|163.76|161.26|24
1623108450000|2021-06-07 23:27:30|163.84|161.34|164.07|161.57|164.08|161.58|163.83|161.33|24
1623108460000|2021-06-07 23:27:40|163.96|161.46|163.93|161.43|164.03|161.53|163.9|161.4|27
1623108470000|2021-06-07 23:27:50|163.94|161.44|163.97|161.47|164.01|161.51|163.91|161.41|24
1623108480000|2021-06-07 23:28:00|164.01|161.51|164.24|161.74|164.26|161.76|163.99|161.49|23
1623108490000|2021-06-07 23:28:10|164.25|161.75|163.95|161.45|164.25|161.75|163.95|161.45|29
1623108500000|2021-06-07 23:28:20|163.94|161.44|163.76|161.26|163.94|161.44|163.69|161.19|26
1623108510000|2021-06-07 23:28:30|163.79|161.29|163.91|161.41|163.91|161.41|163.77|161.27|26
1623108520000|2021-06-07 23:28:40|163.9|161.4|164.01|161.51|164.04|161.54|163.89|161.39|30
1623108530000|2021-06-07 23:28:50|164.02|161.52|164.16|161.66|164.17|161.67|164.02|161.52|23
1623108540000|2021-06-07 23:29:00|164.17|161.67|164.43|161.93|164.53|162.03|164.15|161.65|25
1623108550000|2021-06-07 23:29:10|164.42|161.92|164.42|161.92|164.5|162|164.36|161.86|33
1623108560000|2021-06-07 23:29:20|164.41|161.91|164.22|161.72|164.42|161.92|164.12|161.62|32
1623108570000|2021-06-07 23:29:30|164.24|161.74|164.33|161.83|164.35|161.85|164.24|161.74|24
1623108580000|2021-06-07 23:29:40|164.32|161.82|164.28|161.78|164.32|161.82|164.24|161.74|19
1623108590000|2021-06-07 23:29:50|164.29|161.79|164.54|162.04|164.54|162.04|164.28|161.78|19
1623108600000|2021-06-07 23:30:00|164.53|162.03|164.45|161.95|164.55|162.05|164.31|161.81|25
1623108610000|2021-06-07 23:30:10|164.4|161.9|164.39|161.89|164.4|161.9|164.29|161.79|20
1623108620000|2021-06-07 23:30:20|164.38|161.88|164.29|161.79|164.38|161.88|164.24|161.74|28
1623108630000|2021-06-07 23:30:30|164.3|161.8|164.37|161.87|164.39|161.89|164.29|161.79|26
1623108640000|2021-06-07 23:30:40|164.38|161.88|164.52|162.02|164.53|162.03|164.35|161.85|19
1623108650000|2021-06-07 23:30:50|164.55|162.05|164.57|162.07|164.66|162.16|164.55|162.05|24
1623108660000|2021-06-07 23:31:00|164.56|162.06|164.83|162.33|164.89|162.39|164.56|162.06|23
1623108670000|2021-06-07 23:31:10|164.87|162.37|164.97|162.47|165.08|162.58|164.87|162.37|17
1623108680000|2021-06-07 23:31:20|164.89|162.39|164.93|162.43|164.93|162.43|164.86|162.36|13
1623108690000|2021-06-07 23:31:30|164.94|162.44|165.01|162.51|165.02|162.52|164.92|162.42|19
1623108700000|2021-06-07 23:31:40|165.02|162.52|165.11|162.61|165.16|162.66|165.02|162.52|26
1623108710000|2021-06-07 23:31:50|165.12|162.62|165.16|162.66|165.19|162.69|165.04|162.54|24
1623108720000|2021-06-07 23:32:00|165.12|162.62|165.15|162.65|165.21|162.71|165.12|162.62|23
1623108730000|2021-06-07 23:32:10|165.18|162.68|165.09|162.59|165.2|162.7|165.08|162.58|21
1623108740000|2021-06-07 23:32:20|165.08|162.58|165.24|162.74|165.24|162.74|165.03|162.53|25
1623108750000|2021-06-07 23:32:30|165.19|162.69|165.36|162.86|165.42|162.92|165.17|162.67|23
1623108760000|2021-06-07 23:32:40|165.41|162.91|165.36|162.86|165.47|162.97|165.33|162.83|32
1623108770000|2021-06-07 23:32:50|165.37|162.87|165.38|162.88|165.42|162.92|165.35|162.85|21
1623108780000|2021-06-07 23:33:00|165.36|162.86|165.32|162.82|165.43|162.93|165.26|162.76|17
1623108790000|2021-06-07 23:33:10|165.31|162.81|165.35|162.85|165.39|162.89|165.3|162.8|20
1623108800000|2021-06-07 23:33:20|165.37|162.87|165.45|162.95|165.46|162.96|165.35|162.85|13
1623108810000|2021-06-07 23:33:30|165.5|163|165.52|163.02|165.65|163.15|165.5|163|22
1623108820000|2021-06-07 23:33:40|165.48|162.98|165.58|163.08|165.61|163.11|165.4|162.9|22
1623108830000|2021-06-07 23:33:50|165.62|163.12|165.65|163.15|165.67|163.17|165.62|163.12|14
1623108840000|2021-06-07 23:34:00|165.66|163.16|165.52|163.02|165.67|163.17|165.52|163.02|18
1623108850000|2021-06-07 23:34:10|165.53|163.03|165.39|162.89|165.55|163.05|165.38|162.88|25
1623108860000|2021-06-07 23:34:20|165.42|162.92|165.49|162.99|165.59|163.09|165.41|162.91|24
1623108870000|2021-06-07 23:34:30|165.48|162.98|165.54|163.04|165.56|163.06|165.41|162.91|31
1623108880000|2021-06-07 23:34:40|165.51|163.01|165.5|163|165.54|163.04|165.38|162.88|25
1623108890000|2021-06-07 23:34:50|165.48|162.98|165.33|162.83|165.51|163.01|165.29|162.79|26
1623108900000|2021-06-07 23:35:00|165.36|162.86|165.36|162.86|165.41|162.91|165.33|162.83|26
1623108910000|2021-06-07 23:35:10|165.35|162.85|165.45|162.95|165.46|162.96|165.35|162.85|18
1623108920000|2021-06-07 23:35:20|165.44|162.94|165.5|163|165.64|163.14|165.44|162.94|19
1623108930000|2021-06-07 23:35:30|165.52|163.02|165.69|163.19|165.69|163.19|165.52|163.02|19
1623108940000|2021-06-07 23:35:40|165.66|163.16|165.37|162.87|165.66|163.16|165.37|162.87|29
1623108950000|2021-06-07 23:35:50|165.39|162.89|165.27|162.77|165.39|162.89|165.19|162.69|29
1623108960000|2021-06-07 23:36:00|165.26|162.76|165.15|162.65|165.26|162.76|165.15|162.65|22
1623108970000|2021-06-07 23:36:10|165.2|162.7|165.21|162.71|165.28|162.78|165.18|162.68|25
1623108980000|2021-06-07 23:36:20|165.25|162.75|165.16|162.66|165.25|162.75|165.12|162.62|27
1623108990000|2021-06-07 23:36:30|165.14|162.64|164.91|162.41|165.14|162.64|164.91|162.41|25
1623109000000|2021-06-07 23:36:40|164.9|162.4|164.81|162.31|164.9|162.4|164.81|162.31|27
1623109010000|2021-06-07 23:36:50|164.79|162.29|164.59|162.09|164.79|162.29|164.59|162.09|30
1623109020000|2021-06-07 23:37:00|164.57|162.07|164.69|162.19|164.69|162.19|164.56|162.06|28
1623109030000|2021-06-07 23:37:10|164.71|162.21|164.66|162.16|164.77|162.27|164.63|162.13|24
1623109040000|2021-06-07 23:37:20|164.67|162.17|164.71|162.21|164.77|162.27|164.67|162.17|25
1623109050000|2021-06-07 23:37:30|164.72|162.22|164.56|162.06|164.72|162.22|164.54|162.04|23
1623109060000|2021-06-07 23:37:40|164.58|162.08|164.19|161.69|164.6|162.1|164.19|161.69|31
1623109070000|2021-06-07 23:37:50|164.22|161.72|164.21|161.71|164.27|161.77|164.16|161.66|18
1623109080000|2021-06-07 23:38:00|164.16|161.66|164.32|161.82|164.32|161.82|164.16|161.66|23
1623109090000|2021-06-07 23:38:10|164.29|161.79|164.26|161.76|164.3|161.8|164.22|161.72|27
1623109100000|2021-06-07 23:38:20|164.27|161.77|164.26|161.76|164.28|161.78|164.24|161.74|15
1623109110000|2021-06-07 23:38:30|164.24|161.74|164.22|161.72|164.27|161.77|164.22|161.72|20
1623109120000|2021-06-07 23:38:40|164.23|161.73|163.98|161.48|164.23|161.73|163.94|161.44|18
1623109130000|2021-06-07 23:38:50|164.01|161.51|164|161.5|164.08|161.58|163.98|161.48|29
1623109140000|2021-06-07 23:39:00|164.02|161.52|164.15|161.65|164.17|161.67|163.98|161.48|28
1623109150000|2021-06-07 23:39:10|164.16|161.66|164.15|161.65|164.18|161.68|164.1|161.6|29
1623109160000|2021-06-07 23:39:20|164.16|161.66|164.08|161.58|164.21|161.71|164.06|161.56|25
1623109170000|2021-06-07 23:39:30|164.07|161.57|164.07|161.57|164.13|161.63|164.04|161.54|25
1623109180000|2021-06-07 23:39:40|164.03|161.53|163.94|161.44|164.04|161.54|163.93|161.43|25
1623109190000|2021-06-07 23:39:50|163.92|161.42|163.84|161.34|163.92|161.42|163.83|161.33|25
1623109200000|2021-06-07 23:40:00|163.83|161.33|163.65|161.15|163.83|161.33|163.61|161.11|25
1623109210000|2021-06-07 23:40:10|163.64|161.14|163.44|160.94|163.65|161.15|163.38|160.88|28
1623109220000|2021-06-07 23:40:20|163.43|160.93|163.1|160.6|163.43|160.93|163.1|160.6|29
1623109230000|2021-06-07 23:40:30|163.11|160.61|163.27|160.77|163.27|160.77|163.09|160.59|30
1623109240000|2021-06-07 23:40:40|163.28|160.78|163.34|160.84|163.42|160.92|163.27|160.77|27
1623109250000|2021-06-07 23:40:50|163.37|160.87|163.52|161.02|163.61|161.11|163.36|160.86|34
1623109260000|2021-06-07 23:41:00|163.51|161.01|163.91|161.41|163.91|161.41|163.49|160.99|29
1623109270000|2021-06-07 23:41:10|163.85|161.35|164.11|161.61|164.11|161.61|163.84|161.34|31
1623109280000|2021-06-07 23:41:20|164.16|161.66|164.14|161.64|164.16|161.66|164.02|161.52|23
1623109290000|2021-06-07 23:41:30|164.07|161.57|164.1|161.6|164.19|161.69|164.03|161.53|21
1623109300000|2021-06-07 23:41:40|164.15|161.65|164.26|161.76|164.26|161.76|164.1|161.6|16
1623109310000|2021-06-07 23:41:50|164.3|161.8|164.44|161.94|164.44|161.94|164.2|161.7|25
1623109320000|2021-06-07 23:42:00|164.45|161.95|164.37|161.87|164.5|162|164.37|161.87|21
1623109330000|2021-06-07 23:42:10|164.33|161.83|164.35|161.85|164.38|161.88|164.23|161.73|27
1623109340000|2021-06-07 23:42:20|164.37|161.87|164.03|161.53|164.39|161.89|164.03|161.53|26
1623109350000|2021-06-07 23:42:30|164.05|161.55|163.99|161.49|164.11|161.61|163.97|161.47|26
1623109360000|2021-06-07 23:42:40|163.93|161.43|163.79|161.29|163.95|161.45|163.72|161.22|27
1623109370000|2021-06-07 23:42:50|163.82|161.32|163.82|161.32|163.82|161.32|163.66|161.16|30
1623109380000|2021-06-07 23:43:00|163.81|161.31|163.59|161.09|163.83|161.33|163.57|161.07|29
1623109390000|2021-06-07 23:43:10|163.56|161.06|163.45|160.95|163.56|161.06|163.37|160.87|30
1623109400000|2021-06-07 23:43:20|163.46|160.96|163.64|161.14|163.64|161.14|163.46|160.96|25
1623109410000|2021-06-07 23:43:30|163.65|161.15|163.53|161.03|163.72|161.22|163.53|161.03|31
1623109420000|2021-06-07 23:43:40|163.57|161.07|163.51|161.01|163.57|161.07|163.48|160.98|20
1623109430000|2021-06-07 23:43:50|163.53|161.03|163.6|161.1|163.61|161.11|163.51|161.01|24
1623109440000|2021-06-07 23:44:00|163.59|161.09|163.85|161.35|163.85|161.35|163.58|161.08|24
1623109450000|2021-06-07 23:44:10|163.86|161.36|163.94|161.44|163.97|161.47|163.83|161.33|24
1623109460000|2021-06-07 23:44:20|163.95|161.45|163.86|161.36|163.96|161.46|163.86|161.36|20
1623109470000|2021-06-07 23:44:30|163.87|161.37|163.85|161.35|163.94|161.44|163.82|161.32|27
1623109480000|2021-06-07 23:44:40|163.81|161.31|163.55|161.05|163.84|161.34|163.51|161.01|29
1623109490000|2021-06-07 23:44:50|163.56|161.06|163.44|160.94|163.56|161.06|163.38|160.88|32
1623109500000|2021-06-07 23:45:00|163.37|160.87|163.45|160.95|163.5|161|163.34|160.84|20
1623109510000|2021-06-07 23:45:10|163.35|160.85|163.08|160.58|163.42|160.92|163.07|160.57|24
1623109520000|2021-06-07 23:45:20|163.06|160.56|162.94|160.44|163.09|160.59|162.93|160.43|25
1623109530000|2021-06-07 23:45:30|162.96|160.46|163.01|160.51|163.11|160.61|162.95|160.45|30
1623109540000|2021-06-07 23:45:40|162.99|160.49|163.08|160.58|163.09|160.59|162.99|160.49|20
1623109550000|2021-06-07 23:45:50|163.06|160.56|163.23|160.73|163.34|160.84|163.06|160.56|30
1623109560000|2021-06-07 23:46:00|163.22|160.72|163.52|161.02|163.52|161.02|163.22|160.72|25
1623109570000|2021-06-07 23:46:10|163.53|161.03|163.47|160.97|163.59|161.09|163.46|160.96|25
1623109580000|2021-06-07 23:46:20|163.46|160.96|163.57|161.07|163.57|161.07|163.46|160.96|25
1623109590000|2021-06-07 23:46:30|163.56|161.06|163.52|161.02|163.61|161.11|163.5|161|33
1623109600000|2021-06-07 23:46:40|163.54|161.04|163.6|161.1|163.64|161.14|163.51|161.01|26
1623109610000|2021-06-07 23:46:50|163.62|161.12|163.64|161.14|163.67|161.17|163.55|161.05|21
1623109620000|2021-06-07 23:47:00|163.62|161.12|163.75|161.25|163.75|161.25|163.61|161.11|29
1623109630000|2021-06-07 23:47:10|163.76|161.26|163.8|161.3|163.8|161.3|163.71|161.21|23
1623109640000|2021-06-07 23:47:20|163.82|161.32|163.98|161.48|163.98|161.48|163.81|161.31|23
1623109650000|2021-06-07 23:47:30|163.95|161.45|163.93|161.43|163.96|161.46|163.91|161.41|23
1623109660000|2021-06-07 23:47:40|163.9|161.4|163.91|161.41|163.97|161.47|163.84|161.34|24
1623109670000|2021-06-07 23:47:50|163.93|161.43|163.6|161.1|163.93|161.43|163.59|161.09|29
1623109680000|2021-06-07 23:48:00|163.62|161.12|163.42|160.92|163.62|161.12|163.41|160.91|31
1623109690000|2021-06-07 23:48:10|163.38|160.88|163.29|160.79|163.38|160.88|163.29|160.79|20
1623109700000|2021-06-07 23:48:20|163.28|160.78|163.4|160.9|163.4|160.9|163.23|160.73|28
1623109710000|2021-06-07 23:48:30|163.36|160.86|163.36|160.86|163.41|160.91|163.27|160.77|29
1623109720000|2021-06-07 23:48:40|163.38|160.88|163.59|161.09|163.59|161.09|163.38|160.88|21
1623109730000|2021-06-07 23:48:50|163.6|161.1|163.6|161.1|163.65|161.15|163.51|161.01|24
1623109740000|2021-06-07 23:49:00|163.59|161.09|163.69|161.19|163.69|161.19|163.52|161.02|27
1623109750000|2021-06-07 23:49:10|163.68|161.18|163.76|161.26|163.76|161.26|163.6|161.1|27
1623109760000|2021-06-07 23:49:20|163.77|161.27|163.52|161.02|163.77|161.27|163.51|161.01|25
1623109770000|2021-06-07 23:49:30|163.48|160.98|163.35|160.85|163.55|161.05|163.33|160.83|28
1623109780000|2021-06-07 23:49:40|163.37|160.87|163.39|160.89|163.46|160.96|163.36|160.86|29
1623109790000|2021-06-07 23:49:50|163.41|160.91|163.3|160.8|163.45|160.95|163.3|160.8|25
1623109800000|2021-06-07 23:50:00|163.26|160.76|163.02|160.52|163.32|160.82|163.02|160.52|24
1623109810000|2021-06-07 23:50:10|163.04|160.54|162.76|160.26|163.06|160.56|162.74|160.24|25
1623109820000|2021-06-07 23:50:20|162.77|160.27|162.77|160.27|162.81|160.31|162.71|160.21|21
1623109830000|2021-06-07 23:50:30|162.78|160.28|162.72|160.22|162.86|160.36|162.72|160.22|31
1623109840000|2021-06-07 23:50:40|162.76|160.26|162.68|160.18|162.79|160.29|162.68|160.18|24
1623109850000|2021-06-07 23:50:50|162.67|160.17|162.47|159.97|162.67|160.17|162.47|159.97|18
1623109860000|2021-06-07 23:51:00|162.48|159.98|162.5|160|162.51|160.01|162.39|159.89|26
1623109870000|2021-06-07 23:51:10|162.57|160.07|162.64|160.14|162.65|160.15|162.52|160.02|29
1623109880000|2021-06-07 23:51:20|162.65|160.15|162.64|160.14|162.68|160.18|162.58|160.08|26
1623109890000|2021-06-07 23:51:30|162.65|160.15|162.7|160.2|162.73|160.23|162.65|160.15|22
1623109900000|2021-06-07 23:51:40|162.69|160.19|162.6|160.1|162.73|160.23|162.6|160.1|17
1623109910000|2021-06-07 23:51:50|162.59|160.09|162.09|159.59|162.6|160.1|162.07|159.57|30
1623109920000|2021-06-07 23:52:00|162.06|159.56|161.8|159.3|162.06|159.56|161.77|159.27|23
1623109930000|2021-06-07 23:52:10|161.85|159.35|161.79|159.29|161.85|159.35|161.63|159.13|27
1623109940000|2021-06-07 23:52:20|161.78|159.28|161.82|159.32|161.82|159.32|161.73|159.23|26
1623109950000|2021-06-07 23:52:30|161.79|159.29|162.13|159.63|162.13|159.63|161.75|159.25|31
1623109960000|2021-06-07 23:52:40|162.1|159.6|162.33|159.83|162.38|159.88|162.03|159.53|30
1623109970000|2021-06-07 23:52:50|162.35|159.85|162.28|159.78|162.39|159.89|162.24|159.74|26
1623109980000|2021-06-07 23:53:00|162.31|159.81|162.56|160.06|162.68|160.18|162.31|159.81|24
1623109990000|2021-06-07 23:53:10|162.55|160.05|162.51|160.01|162.66|160.16|162.51|160.01|30
1623110000000|2021-06-07 23:53:20|162.52|160.02|162.24|159.74|162.56|160.06|162.11|159.61|31
1623110010000|2021-06-07 23:53:30|162.23|159.73|162.14|159.64|162.25|159.75|162.09|159.59|24
1623110020000|2021-06-07 23:53:40|162.16|159.66|162.26|159.76|162.28|159.78|162.16|159.66|24
1623110030000|2021-06-07 23:53:50|162.27|159.77|162.4|159.9|162.44|159.94|162.25|159.75|23
1623110040000|2021-06-07 23:54:00|162.38|159.88|162.5|160|162.51|160.01|162.31|159.81|27
1623110050000|2021-06-07 23:54:10|162.51|160.01|162.28|159.78|162.53|160.03|162.28|159.78|28
1623110060000|2021-06-07 23:54:20|162.26|159.76|162.18|159.68|162.3|159.8|162.1|159.6|26
1623110070000|2021-06-07 23:54:30|162.19|159.69|162.13|159.63|162.3|159.8|162.11|159.61|21
1623110080000|2021-06-07 23:54:40|162.12|159.62|162.13|159.63|162.24|159.74|162.11|159.61|29
1623110090000|2021-06-07 23:54:50|162.08|159.58|162.04|159.54|162.11|159.61|161.96|159.46|26
1623110100000|2021-06-07 23:55:00|162.02|159.52|161.67|159.17|162.02|159.52|161.67|159.17|28
1623110110000|2021-06-07 23:55:10|161.64|159.14|161.57|159.07|161.66|159.16|161.56|159.06|23
1623110120000|2021-06-07 23:55:20|161.58|159.08|161.77|159.27|161.89|159.39|161.58|159.08|26
1623110130000|2021-06-07 23:55:30|161.79|159.29|161.92|159.42|161.93|159.43|161.77|159.27|29
1623110140000|2021-06-07 23:55:40|161.93|159.43|162.04|159.54|162.04|159.54|161.92|159.42|24
1623110150000|2021-06-07 23:55:50|162.03|159.53|162.22|159.72|162.28|159.78|162.03|159.53|27
1623110160000|2021-06-07 23:56:00|162.23|159.73|162.28|159.78|162.39|159.89|162.22|159.72|24
1623110170000|2021-06-07 23:56:10|162.26|159.76|162.13|159.63|162.29|159.79|162.12|159.62|27
1623110180000|2021-06-07 23:56:20|162.12|159.62|162.38|159.88|162.39|159.89|162.12|159.62|25
1623110190000|2021-06-07 23:56:30|162.4|159.9|162.47|159.97|162.47|159.97|162.33|159.83|25
1623110200000|2021-06-07 23:56:40|162.49|159.99|162.64|160.14|162.72|160.22|162.49|159.99|26
1623110210000|2021-06-07 23:56:50|162.68|160.18|162.55|160.05|162.69|160.19|162.55|160.05|32
1623110220000|2021-06-07 23:57:00|162.54|160.04|162.48|159.98|162.54|160.04|162.4|159.9|27
1623110230000|2021-06-07 23:57:10|162.47|159.97|162.62|160.12|162.64|160.14|162.47|159.97|22
1623110240000|2021-06-07 23:57:20|162.64|160.14|162.65|160.15|162.7|160.2|162.61|160.11|25
1623110250000|2021-06-07 23:57:30|162.68|160.18|162.96|160.46|162.98|160.48|162.67|160.17|28
1623110260000|2021-06-07 23:57:40|162.97|160.47|163.03|160.53|163.09|160.59|162.89|160.39|32
1623110270000|2021-06-07 23:57:50|163.05|160.55|163.1|160.6|163.12|160.62|162.97|160.47|25
1623110280000|2021-06-07 23:58:00|163.11|160.61|162.98|160.48|163.14|160.64|162.98|160.48|27
1623110290000|2021-06-07 23:58:10|162.99|160.49|162.93|160.43|162.99|160.49|162.85|160.35|25
1623110300000|2021-06-07 23:58:20|162.91|160.41|162.65|160.15|162.92|160.42|162.65|160.15|25
1623110310000|2021-06-07 23:58:30|162.67|160.17|162.72|160.22|162.79|160.29|162.67|160.17|15
1623110320000|2021-06-07 23:58:40|162.71|160.21|162.8|160.3|162.81|160.31|162.71|160.21|21
1623110330000|2021-06-07 23:58:50|162.81|160.31|162.74|160.24|162.82|160.32|162.74|160.24|23
1623110340000|2021-06-07 23:59:00|162.73|160.23|162.99|160.49|163.04|160.54|162.69|160.19|28
1623110350000|2021-06-07 23:59:10|162.97|160.47|163.1|160.6|163.12|160.62|162.95|160.45|26
1623110360000|2021-06-07 23:59:20|163.11|160.61|163.17|160.67|163.19|160.69|163.04|160.54|21
1623110370000|2021-06-07 23:59:30|163.16|160.66|163.14|160.64|163.18|160.68|163.04|160.54|28
1623110380000|2021-06-07 23:59:40|163.15|160.65|163.17|160.67|163.21|160.71|163.14|160.64|22
1623110390000|2021-06-07 23:59:50|163.19|160.69|163.21|160.71|163.28|160.78|163.18|160.68|23
1623110400000|2021-06-08 00:00:00|163.22|160.72|162.95|160.45|163.22|160.72|162.95|160.45|22
1623110410000|2021-06-08 00:00:10|162.93|160.43|162.23|159.73|162.93|160.43|162.23|159.73|30
1623110420000|2021-06-08 00:00:20|162.22|159.72|162.24|159.74|162.3|159.8|162.16|159.66|32
1623110430000|2021-06-08 00:00:30|162.23|159.73|162.66|160.16|162.66|160.16|162.2|159.7|32
1623110440000|2021-06-08 00:00:40|162.73|160.23|163.37|160.87|163.37|160.87|162.73|160.23|28
1623110450000|2021-06-08 00:00:50|163.39|160.89|163.71|161.21|163.72|161.22|163.39|160.89|32
1623110460000|2021-06-08 00:01:00|163.81|161.31|163.81|161.31|163.87|161.37|163.76|161.26|29
1623110470000|2021-06-08 00:01:10|163.72|161.22|163.43|160.93|163.8|161.3|163.38|160.88|32
1623110480000|2021-06-08 00:01:20|163.46|160.96|163.33|160.83|163.46|160.96|163.15|160.65|33
1623110490000|2021-06-08 00:01:30|163.35|160.85|163.84|161.34|163.86|161.36|163.35|160.85|28
1623110500000|2021-06-08 00:01:40|163.83|161.33|163.75|161.25|163.83|161.33|163.62|161.12|27
1623110510000|2021-06-08 00:01:50|163.8|161.3|163.95|161.45|163.95|161.45|163.66|161.16|29
1623110520000|2021-06-08 00:02:00|163.89|161.39|163.98|161.48|163.98|161.48|163.84|161.34|31
1623110530000|2021-06-08 00:02:10|163.94|161.44|163.69|161.19|163.99|161.49|163.67|161.17|27
1623110540000|2021-06-08 00:02:20|163.75|161.25|163.47|160.97|163.75|161.25|163.46|160.96|30
1623110550000|2021-06-08 00:02:30|163.4|160.9|163.28|160.78|163.43|160.93|163.26|160.76|30
1623110560000|2021-06-08 00:02:40|163.29|160.79|162.84|160.34|163.29|160.79|162.83|160.33|32
1623110570000|2021-06-08 00:02:50|162.95|160.45|162.62|160.12|162.95|160.45|162.56|160.06|37
1623110580000|2021-06-08 00:03:00|162.61|160.11|162.75|160.25|162.91|160.41|162.61|160.11|27
1623110590000|2021-06-08 00:03:10|162.79|160.29|162.92|160.42|162.92|160.42|162.67|160.17|28
1623110600000|2021-06-08 00:03:20|162.91|160.41|162.7|160.2|162.96|160.46|162.7|160.2|27
1623110610000|2021-06-08 00:03:30|162.68|160.18|162.8|160.3|162.8|160.3|162.62|160.12|32
1623110620000|2021-06-08 00:03:40|162.79|160.29|163.09|160.59|163.09|160.59|162.79|160.29|28
1623110630000|2021-06-08 00:03:50|163.08|160.58|163.09|160.59|163.09|160.59|162.95|160.45|24
1623110640000|2021-06-08 00:04:00|163.06|160.56|163.44|160.94|163.45|160.95|163.06|160.56|24
1623110650000|2021-06-08 00:04:10|163.3|160.8|163.23|160.73|163.3|160.8|163.2|160.7|24
1623110660000|2021-06-08 00:04:20|163.26|160.76|163.32|160.82|163.34|160.84|163.25|160.75|22
1623110670000|2021-06-08 00:04:30|163.34|160.84|163.53|161.03|163.58|161.08|163.34|160.84|23
1623110680000|2021-06-08 00:04:40|163.52|161.02|163.63|161.13|163.67|161.17|163.5|161|27
1623110690000|2021-06-08 00:04:50|163.57|161.07|163.62|161.12|163.74|161.24|163.57|161.07|30
1623110700000|2021-06-08 00:05:00|163.63|161.13|163.44|160.94|163.63|161.13|163.42|160.92|25
1623110710000|2021-06-08 00:05:10|163.41|160.91|163.44|160.94|163.45|160.95|163.32|160.82|30
1623110720000|2021-06-08 00:05:20|163.45|160.95|163.62|161.12|163.65|161.15|163.45|160.95|17
1623110730000|2021-06-08 00:05:30|163.61|161.11|163.65|161.15|163.65|161.15|163.55|161.05|16
1623110740000|2021-06-08 00:05:40|163.66|161.16|163.89|161.39|163.93|161.43|163.65|161.15|24
1623110750000|2021-06-08 00:05:50|163.87|161.37|163.97|161.47|163.97|161.47|163.85|161.35|24
1623110760000|2021-06-08 00:06:00|163.98|161.48|163.93|161.43|163.98|161.48|163.91|161.41|20
1623110770000|2021-06-08 00:06:10|163.91|161.41|163.91|161.41|164.04|161.54|163.9|161.4|27
1623110780000|2021-06-08 00:06:20|163.9|161.4|163.7|161.2|163.91|161.41|163.67|161.17|26
1623110790000|2021-06-08 00:06:30|163.68|161.18|163.77|161.27|163.81|161.31|163.61|161.11|33
1623110800000|2021-06-08 00:06:40|163.74|161.24|163.79|161.29|163.8|161.3|163.66|161.16|21
1623110810000|2021-06-08 00:06:50|163.8|161.3|163.97|161.47|163.97|161.47|163.77|161.27|18
1623110820000|2021-06-08 00:07:00|163.99|161.49|163.92|161.42|164.01|161.51|163.87|161.37|21
1623110830000|2021-06-08 00:07:10|163.93|161.43|164.11|161.61|164.11|161.61|163.93|161.43|21
1623110840000|2021-06-08 00:07:20|164.14|161.64|164.3|161.8|164.32|161.82|164.13|161.63|23
1623110850000|2021-06-08 00:07:30|164.31|161.81|164.37|161.87|164.38|161.88|164.27|161.77|30
1623110860000|2021-06-08 00:07:40|164.38|161.88|164.46|161.96|164.47|161.97|164.32|161.82|24
1623110870000|2021-06-08 00:07:50|164.45|161.95|164.39|161.89|164.45|161.95|164.33|161.83|25
1623110880000|2021-06-08 00:08:00|164.38|161.88|164.32|161.82|164.41|161.91|164.28|161.78|28
1623110890000|2021-06-08 00:08:10|164.33|161.83|164.41|161.91|164.41|161.91|164.3|161.8|24
1623110900000|2021-06-08 00:08:20|164.51|162.01|164.72|162.22|164.73|162.23|164.48|161.98|27
1623110910000|2021-06-08 00:08:30|164.71|162.21|164.59|162.09|164.73|162.23|164.58|162.08|23
1623110920000|2021-06-08 00:08:40|164.58|162.08|164.61|162.11|164.67|162.17|164.57|162.07|21
1623110930000|2021-06-08 00:08:50|164.6|162.1|164.74|162.24|164.79|162.29|164.6|162.1|26
1623110940000|2021-06-08 00:09:00|164.73|162.23|164.76|162.26|164.77|162.27|164.7|162.2|22
1623110950000|2021-06-08 00:09:10|164.77|162.27|164.77|162.27|164.79|162.29|164.72|162.22|19
1623110960000|2021-06-08 00:09:20|164.78|162.28|164.86|162.36|164.88|162.38|164.72|162.22|27
1623110970000|2021-06-08 00:09:30|164.84|162.34|164.81|162.31|164.84|162.34|164.79|162.29|25
1623110980000|2021-06-08 00:09:40|164.78|162.28|164.74|162.24|164.79|162.29|164.7|162.2|22
1623110990000|2021-06-08 00:09:50|164.77|162.27|164.8|162.3|164.8|162.3|164.7|162.2|26
1623111000000|2021-06-08 00:10:00|164.81|162.31|164.68|162.18|164.81|162.31|164.67|162.17|24
1623111010000|2021-06-08 00:10:10|164.67|162.17|164.82|162.32|164.82|162.32|164.65|162.15|28
1623111020000|2021-06-08 00:10:20|164.83|162.33|164.88|162.38|164.89|162.39|164.74|162.24|25
1623111030000|2021-06-08 00:10:30|164.9|162.4|165.12|162.62|165.18|162.68|164.9|162.4|25
1623111040000|2021-06-08 00:10:40|165.11|162.61|165.12|162.62|165.13|162.63|165.09|162.59|16
1623111050000|2021-06-08 00:10:50|165.14|162.64|165.36|162.86|165.43|162.93|165.14|162.64|29
1623111060000|2021-06-08 00:11:00|165.37|162.87|165.18|162.68|165.37|162.87|165.17|162.67|25
1623111070000|2021-06-08 00:11:10|165.19|162.69|165.3|162.8|165.39|162.89|165.18|162.68|24
1623111080000|2021-06-08 00:11:20|165.29|162.79|165.62|163.12|165.62|163.12|165.29|162.79|31
1623111090000|2021-06-08 00:11:30|165.63|163.13|165.53|163.03|165.63|163.13|165.51|163.01|27
1623111100000|2021-06-08 00:11:40|165.44|162.94|165.3|162.8|165.51|163.01|165.3|162.8|24
1623111110000|2021-06-08 00:11:50|165.29|162.79|165.29|162.79|165.33|162.83|165.27|162.77|22
1623111120000|2021-06-08 00:12:00|165.28|162.78|165.05|162.55|165.3|162.8|165.05|162.55|23
1623111130000|2021-06-08 00:12:10|165.06|162.56|164.96|162.46|165.06|162.56|164.93|162.43|28
1623111140000|2021-06-08 00:12:20|164.99|162.49|165.17|162.67|165.17|162.67|164.96|162.46|23
1623111150000|2021-06-08 00:12:30|165.13|162.63|165.31|162.81|165.46|162.96|165.13|162.63|15
1623111160000|2021-06-08 00:12:40|165.35|162.85|165.39|162.89|165.43|162.93|165.21|162.71|23
1623111170000|2021-06-08 00:12:50|165.37|162.87|165.46|162.96|165.49|162.99|165.26|162.76|23
1623111180000|2021-06-08 00:13:00|165.44|162.94|165.36|162.86|165.48|162.98|165.32|162.82|20
1623111190000|2021-06-08 00:13:10|165.37|162.87|165.16|162.66|165.38|162.88|165.16|162.66|24
1623111200000|2021-06-08 00:13:20|165.17|162.67|165.02|162.52|165.2|162.7|165.02|162.52|17
1623111210000|2021-06-08 00:13:30|165.01|162.51|165.14|162.64|165.16|162.66|165.01|162.51|27
1623111220000|2021-06-08 00:13:40|165.12|162.62|165.17|162.67|165.17|162.67|165.1|162.6|27
1623111230000|2021-06-08 00:13:50|165.2|162.7|165.22|162.72|165.23|162.73|165.14|162.64|24
1623111240000|2021-06-08 00:14:00|165.21|162.71|165.13|162.63|165.22|162.72|165.13|162.63|19
1623111250000|2021-06-08 00:14:10|165.14|162.64|165.12|162.62|165.16|162.66|165.1|162.6|24
1623111260000|2021-06-08 00:14:20|165.13|162.63|165.13|162.63|165.19|162.69|165.09|162.59|20
1623111270000|2021-06-08 00:14:30|165.12|162.62|165.12|162.62|165.12|162.62|165.07|162.57|19
1623111280000|2021-06-08 00:14:40|165.11|162.61|165.18|162.68|165.24|162.74|165.11|162.61|18
1623111290000|2021-06-08 00:14:50|165.17|162.67|165.17|162.67|165.19|162.69|165.14|162.64|20
1623111300000|2021-06-08 00:15:00|165.16|162.66|165.04|162.54|165.16|162.66|164.97|162.47|23
1623111310000|2021-06-08 00:15:10|165.03|162.53|165.11|162.61|165.13|162.63|165.02|162.52|14
1623111320000|2021-06-08 00:15:20|165.13|162.63|165.32|162.82|165.33|162.83|165.09|162.59|23
1623111330000|2021-06-08 00:15:30|165.37|162.87|165.4|162.9|165.47|162.97|165.35|162.85|18
1623111340000|2021-06-08 00:15:40|165.41|162.91|165.38|162.88|165.43|162.93|165.38|162.88|28
1623111350000|2021-06-08 00:15:50|165.37|162.87|165.4|162.9|165.49|162.99|165.37|162.87|22
1623111360000|2021-06-08 00:16:00|165.41|162.91|165.55|163.05|165.57|163.07|165.41|162.91|23
1623111370000|2021-06-08 00:16:10|165.56|163.06|165.7|163.2|165.7|163.2|165.56|163.06|21
1623111380000|2021-06-08 00:16:20|165.69|163.19|165.57|163.07|165.69|163.19|165.55|163.05|29
1623111390000|2021-06-08 00:16:30|165.63|163.13|165.64|163.14|165.67|163.17|165.57|163.07|25
1623111400000|2021-06-08 00:16:40|165.63|163.13|165.57|163.07|165.63|163.13|165.57|163.07|16
1623111410000|2021-06-08 00:16:50|165.59|163.09|165.64|163.14|165.64|163.14|165.56|163.06|23
1623111420000|2021-06-08 00:17:00|165.63|163.13|165.61|163.11|165.64|163.14|165.6|163.1|18
1623111430000|2021-06-08 00:17:10|165.59|163.09|165.47|162.97|165.64|163.14|165.47|162.97|24
1623111440000|2021-06-08 00:17:20|165.45|162.95|165.47|162.97|165.5|163|165.4|162.9|27
1623111450000|2021-06-08 00:17:30|165.5|163|165.42|162.92|165.5|163|165.42|162.92|18
1623111460000|2021-06-08 00:17:40|165.5|163|165.49|162.99|165.63|163.13|165.45|162.95|26
1623111470000|2021-06-08 00:17:50|165.47|162.97|165.39|162.89|165.49|162.99|165.37|162.87|22
1623111480000|2021-06-08 00:18:00|165.4|162.9|165.48|162.98|165.48|162.98|165.39|162.89|25
1623111490000|2021-06-08 00:18:10|165.49|162.99|165.51|163.01|165.51|163.01|165.45|162.95|26
1623111500000|2021-06-08 00:18:20|165.56|163.06|165.43|162.93|165.56|163.06|165.41|162.91|27
1623111510000|2021-06-08 00:18:30|165.41|162.91|165.39|162.89|165.45|162.95|165.39|162.89|16
1623111520000|2021-06-08 00:18:40|165.36|162.86|165.47|162.97|165.55|163.05|165.36|162.86|18
1623111530000|2021-06-08 00:18:50|165.46|162.96|165.6|163.1|165.65|163.15|165.46|162.96|22
1623111540000|2021-06-08 00:19:00|165.61|163.11|165.59|163.09|165.67|163.17|165.59|163.09|20
1623111550000|2021-06-08 00:19:10|165.6|163.1|165.53|163.03|165.6|163.1|165.52|163.02|21
1623111560000|2021-06-08 00:19:20|165.52|163.02|165.48|162.98|165.53|163.03|165.46|162.96|11
1623111570000|2021-06-08 00:19:30|165.47|162.97|165.44|162.94|165.49|162.99|165.41|162.91|18
1623111580000|2021-06-08 00:19:40|165.42|162.92|165.44|162.94|165.51|163.01|165.42|162.92|20
1623111590000|2021-06-08 00:19:50|165.45|162.95|165.35|162.85|165.48|162.98|165.32|162.82|20
1623111600000|2021-06-08 00:20:00|165.3|162.8|165.33|162.83|165.34|162.84|165.3|162.8|12
1623111610000|2021-06-08 00:20:10|165.3|162.8|165.18|162.68|165.3|162.8|165.18|162.68|21
1623111620000|2021-06-08 00:20:20|165.14|162.64|165.11|162.61|165.14|162.64|165.08|162.58|20
1623111630000|2021-06-08 00:20:30|165.09|162.59|165.02|162.52|165.1|162.6|165.02|162.52|13
1623111640000|2021-06-08 00:20:40|165.03|162.53|165.05|162.55|165.07|162.57|165.01|162.51|20
1623111650000|2021-06-08 00:20:50|165.04|162.54|165.13|162.63|165.21|162.71|165.04|162.54|23
1623111660000|2021-06-08 00:21:00|165.12|162.62|165.14|162.64|165.16|162.66|165.08|162.58|26
1623111670000|2021-06-08 00:21:10|165.15|162.65|165.17|162.67|165.18|162.68|165.09|162.59|24
1623111680000|2021-06-08 00:21:20|165.18|162.68|165.03|162.53|165.18|162.68|165.03|162.53|27
1623111690000|2021-06-08 00:21:30|165.02|162.52|164.94|162.44|165.02|162.52|164.91|162.41|21
1623111700000|2021-06-08 00:21:40|164.95|162.45|164.97|162.47|164.98|162.48|164.89|162.39|27
1623111710000|2021-06-08 00:21:50|164.98|162.48|164.97|162.47|164.98|162.48|164.91|162.41|24
1623111720000|2021-06-08 00:22:00|164.95|162.45|165.07|162.57|165.07|162.57|164.95|162.45|20
1623111730000|2021-06-08 00:22:10|165.06|162.56|165.07|162.57|165.14|162.64|165.06|162.56|23
1623111740000|2021-06-08 00:22:20|165.06|162.56|164.97|162.47|165.08|162.58|164.97|162.47|29
1623111750000|2021-06-08 00:22:30|164.96|162.46|164.93|162.43|164.99|162.49|164.91|162.41|24
1623111760000|2021-06-08 00:22:40|164.92|162.42|164.95|162.45|165.02|162.52|164.91|162.41|17
1623111770000|2021-06-08 00:22:50|164.94|162.44|165.1|162.6|165.1|162.6|164.93|162.43|21
1623111780000|2021-06-08 00:23:00|165.13|162.63|165.05|162.55|165.14|162.64|165.04|162.54|24
1623111790000|2021-06-08 00:23:10|165.07|162.57|165.09|162.59|165.11|162.61|165.07|162.57|17
1623111800000|2021-06-08 00:23:20|165.1|162.6|165.24|162.74|165.24|162.74|165.09|162.59|23
1623111810000|2021-06-08 00:23:30|165.25|162.75|165.18|162.68|165.32|162.82|165.18|162.68|27
1623111820000|2021-06-08 00:23:40|165.21|162.71|165.23|162.73|165.31|162.81|165.21|162.71|23
1623111830000|2021-06-08 00:23:50|165.22|162.72|165.27|162.77|165.27|162.77|165.17|162.67|20
1623111840000|2021-06-08 00:24:00|165.19|162.69|165.29|162.79|165.29|162.79|165.19|162.69|17
1623111850000|2021-06-08 00:24:10|165.3|162.8|165.07|162.57|165.33|162.83|165.02|162.52|21
1623111860000|2021-06-08 00:24:20|165.08|162.58|165.09|162.59|165.11|162.61|165.05|162.55|24
1623111870000|2021-06-08 00:24:30|165.06|162.56|165.05|162.55|165.07|162.57|165.02|162.52|23
1623111880000|2021-06-08 00:24:40|165.08|162.58|164.96|162.46|165.08|162.58|164.93|162.43|21
1623111890000|2021-06-08 00:24:50|164.95|162.45|165.06|162.56|165.07|162.57|164.91|162.41|17
1623111900000|2021-06-08 00:25:00|165.05|162.55|164.94|162.44|165.09|162.59|164.94|162.44|24
1623111910000|2021-06-08 00:25:10|164.93|162.43|164.67|162.17|164.94|162.44|164.57|162.07|28
1623111920000|2021-06-08 00:25:20|164.66|162.16|164.51|162.01|164.68|162.18|164.43|161.93|31
1623111930000|2021-06-08 00:25:30|164.5|162|164.47|161.97|164.54|162.04|164.31|161.81|30
1623111940000|2021-06-08 00:25:40|164.41|161.91|164.53|162.03|164.53|162.03|164.39|161.89|25
1623111950000|2021-06-08 00:25:50|164.63|162.13|164.57|162.07|164.66|162.16|164.5|162|29
1623111960000|2021-06-08 00:26:00|164.6|162.1|164.53|162.03|164.64|162.14|164.47|161.97|32
1623111970000|2021-06-08 00:26:10|164.51|162.01|164.34|161.84|164.51|162.01|164.34|161.84|24
1623111980000|2021-06-08 00:26:20|164.33|161.83|164.19|161.69|164.35|161.85|164.16|161.66|30
1623111990000|2021-06-08 00:26:30|164.18|161.68|163.94|161.44|164.2|161.7|163.91|161.41|33
1623112000000|2021-06-08 00:26:40|163.91|161.41|163.9|161.4|163.94|161.44|163.84|161.34|27
1623112010000|2021-06-08 00:26:50|163.91|161.41|163.91|161.41|163.92|161.42|163.85|161.35|23
1623112020000|2021-06-08 00:27:00|163.92|161.42|163.68|161.18|163.92|161.42|163.6|161.1|32
1623112030000|2021-06-08 00:27:10|163.65|161.15|163.57|161.07|163.67|161.17|163.57|161.07|27
1623112040000|2021-06-08 00:27:20|163.6|161.1|163.84|161.34|163.84|161.34|163.58|161.08|28
1623112050000|2021-06-08 00:27:30|163.85|161.35|163.98|161.48|163.98|161.48|163.83|161.33|23
1623112060000|2021-06-08 00:27:40|163.97|161.47|163.82|161.32|163.98|161.48|163.82|161.32|28
1623112070000|2021-06-08 00:27:50|163.88|161.38|163.92|161.42|163.93|161.43|163.82|161.32|23
1623112080000|2021-06-08 00:28:00|163.9|161.4|163.73|161.23|163.91|161.41|163.72|161.22|13
1623112090000|2021-06-08 00:28:10|163.74|161.24|163.53|161.03|163.74|161.24|163.52|161.02|15
1623112100000|2021-06-08 00:28:20|163.52|161.02|163.65|161.15|163.66|161.16|163.52|161.02|16
1623112110000|2021-06-08 00:28:30|163.64|161.14|163.64|161.14|163.7|161.2|163.6|161.1|18
1623112120000|2021-06-08 00:28:40|163.61|161.11|163.54|161.04|163.62|161.12|163.47|160.97|24
1623112130000|2021-06-08 00:28:50|163.55|161.05|163.45|160.95|163.55|161.05|163.42|160.92|23
1623112140000|2021-06-08 00:29:00|163.46|160.96|163.2|160.7|163.46|160.96|163.19|160.69|17
1623112150000|2021-06-08 00:29:10|163.19|160.69|163.09|160.59|163.19|160.69|163.09|160.59|17
1623112160000|2021-06-08 00:29:20|163.07|160.57|163.1|160.6|163.17|160.67|163.06|160.56|30
1623112170000|2021-06-08 00:29:30|163.11|160.61|163.15|160.65|163.25|160.75|163.11|160.61|26
1623112180000|2021-06-08 00:29:40|163.19|160.69|163.16|160.66|163.19|160.69|163.1|160.6|23
1623112190000|2021-06-08 00:29:50|163.14|160.64|163.23|160.73|163.23|160.73|163.08|160.58|21
1623112200000|2021-06-08 00:30:00|163.24|160.74|163.11|160.61|163.32|160.82|163.11|160.61|28
1623112210000|2021-06-08 00:30:10|163.06|160.56|163.04|160.54|163.09|160.59|162.93|160.43|28
1623112220000|2021-06-08 00:30:20|163.05|160.55|162.91|160.41|163.05|160.55|162.91|160.41|25
1623112230000|2021-06-08 00:30:30|162.92|160.42|162.81|160.31|162.93|160.43|162.78|160.28|21
1623112240000|2021-06-08 00:30:40|162.8|160.3|162.78|160.28|162.8|160.3|162.77|160.27|12
1623112250000|2021-06-08 00:30:50|162.77|160.27|163.07|160.57|163.08|160.58|162.77|160.27|27
1623112260000|2021-06-08 00:31:00|163.09|160.59|163.37|160.87|163.41|160.91|163|160.5|25
1623112270000|2021-06-08 00:31:10|163.38|160.88|163.15|160.65|163.42|160.92|163.12|160.62|36
1623112280000|2021-06-08 00:31:20|163.13|160.63|162.85|160.35|163.13|160.63|162.85|160.35|26
1623112290000|2021-06-08 00:31:30|162.86|160.36|162.64|160.14|162.87|160.37|162.61|160.11|29
1623112300000|2021-06-08 00:31:40|162.66|160.16|162.68|160.18|162.73|160.23|162.66|160.16|28
1623112310000|2021-06-08 00:31:50|162.67|160.17|162.41|159.91|162.67|160.17|162.41|159.91|16
1623112320000|2021-06-08 00:32:00|162.4|159.9|162.25|159.75|162.4|159.9|162.21|159.71|26
1623112330000|2021-06-08 00:32:10|162.26|159.76|161.98|159.48|162.27|159.77|161.97|159.47|36
1623112340000|2021-06-08 00:32:20|162|159.5|162.02|159.52|162.04|159.54|161.96|159.46|25
1623112350000|2021-06-08 00:32:30|162.03|159.53|162.15|159.65|162.19|159.69|162.03|159.53|27
1623112360000|2021-06-08 00:32:40|162.17|159.67|162.01|159.51|162.25|159.75|161.93|159.43|29
1623112370000|2021-06-08 00:32:50|162|159.5|162.19|159.69|162.21|159.71|161.97|159.47|29
1623112380000|2021-06-08 00:33:00|162.21|159.71|162.4|159.9|162.49|159.99|162.2|159.7|29
1623112390000|2021-06-08 00:33:10|162.38|159.88|162.4|159.9|162.46|159.96|162.33|159.83|26
1623112400000|2021-06-08 00:33:20|162.38|159.88|162.25|159.75|162.44|159.94|162.22|159.72|29
1623112410000|2021-06-08 00:33:30|162.26|159.76|161.89|159.39|162.26|159.76|161.88|159.38|26
1623112420000|2021-06-08 00:33:40|161.88|159.38|162.21|159.71|162.24|159.74|161.85|159.35|29
1623112430000|2021-06-08 00:33:50|162.19|159.69|162.38|159.88|162.39|159.89|162.14|159.64|25
1623112440000|2021-06-08 00:34:00|162.37|159.87|162.38|159.88|162.4|159.9|162.29|159.79|23
1623112450000|2021-06-08 00:34:10|162.4|159.9|162.49|159.99|162.61|160.11|162.4|159.9|30
1623112460000|2021-06-08 00:34:20|162.48|159.98|162.39|159.89|162.48|159.98|162.37|159.87|21
1623112470000|2021-06-08 00:34:30|162.38|159.88|162.35|159.85|162.42|159.92|162.33|159.83|22
1623112480000|2021-06-08 00:34:40|162.38|159.88|162.15|159.65|162.38|159.88|162.15|159.65|29
1623112490000|2021-06-08 00:34:50|162.17|159.67|162.1|159.6|162.17|159.67|162.04|159.54|23
1623112500000|2021-06-08 00:35:00|162.09|159.59|162.29|159.79|162.4|159.9|162.07|159.57|30
1623112510000|2021-06-08 00:35:10|162.28|159.78|162.13|159.63|162.28|159.78|162.13|159.63|23
1623112520000|2021-06-08 00:35:20|162.14|159.64|162.13|159.63|162.14|159.64|162.09|159.59|16
1623112530000|2021-06-08 00:35:30|162.11|159.61|162.03|159.53|162.2|159.7|162.02|159.52|24
1623112540000|2021-06-08 00:35:40|162.01|159.51|161.77|159.27|162.04|159.54|161.67|159.17|28
1623112550000|2021-06-08 00:35:50|161.78|159.28|161.79|159.29|161.88|159.38|161.73|159.23|27
1623112560000|2021-06-08 00:36:00|161.76|159.26|161.97|159.47|161.97|159.47|161.74|159.24|25
1623112570000|2021-06-08 00:36:10|161.96|159.46|161.83|159.33|161.98|159.48|161.72|159.22|31
1623112580000|2021-06-08 00:36:20|161.88|159.38|161.72|159.22|161.94|159.44|161.72|159.22|29
1623112590000|2021-06-08 00:36:30|161.73|159.23|161.78|159.28|161.88|159.38|161.73|159.23|26
1623112600000|2021-06-08 00:36:40|161.81|159.31|161.85|159.35|162.12|159.62|161.81|159.31|27
1623112610000|2021-06-08 00:36:50|161.87|159.37|161.69|159.19|161.98|159.48|161.63|159.13|29
1623112620000|2021-06-08 00:37:00|161.67|159.17|161.55|159.05|161.67|159.17|161.48|158.98|24
1623112630000|2021-06-08 00:37:10|161.56|159.06|161.76|159.26|161.76|159.26|161.51|159.01|29
1623112640000|2021-06-08 00:37:20|161.77|159.27|162|159.5|162|159.5|161.76|159.26|30
1623112650000|2021-06-08 00:37:30|161.96|159.46|162.03|159.53|162.06|159.56|161.94|159.44|24
1623112660000|2021-06-08 00:37:40|162.06|159.56|161.96|159.46|162.11|159.61|161.89|159.39|19
1623112670000|2021-06-08 00:37:50|161.99|159.49|161.99|159.49|162|159.5|161.92|159.42|19
1623112680000|2021-06-08 00:38:00|161.98|159.48|162.39|159.89|162.39|159.89|161.94|159.44|23
1623112690000|2021-06-08 00:38:10|162.33|159.83|162.21|159.71|162.33|159.83|162.12|159.62|24
1623112700000|2021-06-08 00:38:20|162.18|159.68|161.92|159.42|162.18|159.68|161.89|159.39|30
1623112710000|2021-06-08 00:38:30|161.93|159.43|161.65|159.15|161.96|159.46|161.65|159.15|27
1623112720000|2021-06-08 00:38:40|161.64|159.14|161.63|159.13|161.7|159.2|161.51|159.01|22
1623112730000|2021-06-08 00:38:50|161.59|159.09|161.64|159.14|161.68|159.18|161.56|159.06|29
1623112740000|2021-06-08 00:39:00|161.65|159.15|161.61|159.11|161.67|159.17|161.54|159.04|27
1623112750000|2021-06-08 00:39:10|161.63|159.13|161.51|159.01|161.63|159.13|161.48|158.98|31
1623112760000|2021-06-08 00:39:20|161.5|159|161.57|159.07|161.58|159.08|161.5|159|21
1623112770000|2021-06-08 00:39:30|161.58|159.08|161.6|159.1|161.81|159.31|161.58|159.08|23
1623112780000|2021-06-08 00:39:40|161.61|159.11|161.79|159.29|161.79|159.29|161.59|159.09|25
1623112790000|2021-06-08 00:39:50|161.77|159.27|161.84|159.34|161.98|159.48|161.71|159.21|25
1623112800000|2021-06-08 00:40:00|161.89|159.39|162.22|159.72|162.23|159.73|161.87|159.37|25
1623112810000|2021-06-08 00:40:10|162.21|159.71|162.04|159.54|162.25|159.75|162.04|159.54|25
1623112820000|2021-06-08 00:40:20|162.05|159.55|162.21|159.71|162.23|159.73|162.05|159.55|16
1623112830000|2021-06-08 00:40:30|162.18|159.68|162.18|159.68|162.22|159.72|162.13|159.63|28
1623112840000|2021-06-08 00:40:40|162.17|159.67|162.26|159.76|162.26|159.76|162.16|159.66|24
1623112850000|2021-06-08 00:40:50|162.24|159.74|162.33|159.83|162.33|159.83|162.24|159.74|14
1623112860000|2021-06-08 00:41:00|162.32|159.82|162.32|159.82|162.34|159.84|162.25|159.75|16
1623112870000|2021-06-08 00:41:10|162.35|159.85|162.45|159.95|162.53|160.03|162.35|159.85|18
1623112880000|2021-06-08 00:41:20|162.47|159.97|162.47|159.97|162.55|160.05|162.42|159.92|19
1623112890000|2021-06-08 00:41:30|162.48|159.98|162.34|159.84|162.49|159.99|162.33|159.83|19
1623112900000|2021-06-08 00:41:40|162.38|159.88|162.48|159.98|162.49|159.99|162.38|159.88|20
1623112910000|2021-06-08 00:41:50|162.47|159.97|162.5|160|162.52|160.02|162.46|159.96|24
1623112920000|2021-06-08 00:42:00|162.51|160.01|162.41|159.91|162.51|160.01|162.41|159.91|23
1623112930000|2021-06-08 00:42:10|162.44|159.94|162.21|159.71|162.45|159.95|162.21|159.71|26
1623112940000|2021-06-08 00:42:20|162.23|159.73|162.19|159.69|162.26|159.76|162.12|159.62|31
1623112950000|2021-06-08 00:42:30|162.2|159.7|162.23|159.73|162.24|159.74|162.14|159.64|33
1623112960000|2021-06-08 00:42:40|162.24|159.74|162.26|159.76|162.33|159.83|162.23|159.73|26
1623112970000|2021-06-08 00:42:50|162.27|159.77|162.16|159.66|162.32|159.82|162.15|159.65|30
1623112980000|2021-06-08 00:43:00|162.17|159.67|162.21|159.71|162.24|159.74|162.15|159.65|25
1623112990000|2021-06-08 00:43:10|162.2|159.7|162.14|159.64|162.2|159.7|162.02|159.52|32
1623113000000|2021-06-08 00:43:20|162.13|159.63|161.88|159.38|162.13|159.63|161.88|159.38|27
1623113010000|2021-06-08 00:43:30|161.9|159.4|161.81|159.31|161.96|159.46|161.78|159.28|32
1623113020000|2021-06-08 00:43:40|161.8|159.3|161.98|159.48|161.98|159.48|161.79|159.29|29
1623113030000|2021-06-08 00:43:50|161.99|159.49|161.95|159.45|162.02|159.52|161.9|159.4|22
1623113040000|2021-06-08 00:44:00|161.98|159.48|161.76|159.26|161.99|159.49|161.75|159.25|16
1623113050000|2021-06-08 00:44:10|161.74|159.24|161.8|159.3|161.81|159.31|161.69|159.19|17
1623113060000|2021-06-08 00:44:20|161.83|159.33|162.12|159.62|162.12|159.62|161.79|159.29|23
1623113070000|2021-06-08 00:44:30|162.09|159.59|162.06|159.56|162.15|159.65|162.01|159.51|21
1623113080000|2021-06-08 00:44:40|162.05|159.55|161.94|159.44|162.06|159.56|161.89|159.39|16
1623113090000|2021-06-08 00:44:50|161.93|159.43|161.8|159.3|161.94|159.44|161.78|159.28|18
1623113100000|2021-06-08 00:45:00|161.79|159.29|161.7|159.2|161.79|159.29|161.66|159.16|24
1623113110000|2021-06-08 00:45:10|161.71|159.21|162.07|159.57|162.07|159.57|161.7|159.2|25
1623113120000|2021-06-08 00:45:20|162.06|159.56|162.16|159.66|162.24|159.74|162.05|159.55|23
1623113130000|2021-06-08 00:45:30|162.18|159.68|162.07|159.57|162.18|159.68|162.07|159.57|23
1623113140000|2021-06-08 00:45:40|162.09|159.59|162.11|159.61|162.16|159.66|162.09|159.59|21
1623113150000|2021-06-08 00:45:50|162.14|159.64|162.31|159.81|162.41|159.91|162.14|159.64|21
1623113160000|2021-06-08 00:46:00|162.3|159.8|162.16|159.66|162.3|159.8|162.15|159.65|22
1623113170000|2021-06-08 00:46:10|162.15|159.65|162.04|159.54|162.2|159.7|162|159.5|30
1623113180000|2021-06-08 00:46:20|162.06|159.56|162.08|159.58|162.15|159.65|162.03|159.53|24
1623113190000|2021-06-08 00:46:30|162.11|159.61|162.17|159.67|162.21|159.71|162.11|159.61|18
1623113200000|2021-06-08 00:46:40|162.14|159.64|162.24|159.74|162.24|159.74|162.14|159.64|29
1623113210000|2021-06-08 00:46:50|162.25|159.75|162.31|159.81|162.31|159.81|162.25|159.75|21
1623113220000|2021-06-08 00:47:00|162.29|159.79|162.14|159.64|162.29|159.79|162.09|159.59|24
1623113230000|2021-06-08 00:47:10|162.15|159.65|162.23|159.73|162.26|159.76|162.15|159.65|17
1623113240000|2021-06-08 00:47:20|162.22|159.72|162.21|159.71|162.22|159.72|162.15|159.65|17
1623113250000|2021-06-08 00:47:30|162.22|159.72|162.18|159.68|162.23|159.73|162.16|159.66|11
1623113260000|2021-06-08 00:47:40|162.19|159.69|162.27|159.77|162.28|159.78|162.18|159.68|21
1623113270000|2021-06-08 00:47:50|162.31|159.81|162.4|159.9|162.5|160|162.31|159.81|26
1623113280000|2021-06-08 00:48:00|162.42|159.92|162.48|159.98|162.5|160|162.42|159.92|15
1623113290000|2021-06-08 00:48:10|162.5|160|162.58|160.08|162.64|160.14|162.5|160|16
1623113300000|2021-06-08 00:48:20|162.59|160.09|162.33|159.83|162.59|160.09|162.29|159.79|22
1623113310000|2021-06-08 00:48:30|162.3|159.8|162.29|159.79|162.37|159.87|162.26|159.76|20
1623113320000|2021-06-08 00:48:40|162.32|159.82|162.51|160.01|162.52|160.02|162.28|159.78|22
1623113330000|2021-06-08 00:48:50|162.52|160.02|162.67|160.17|162.68|160.18|162.51|160.01|18
1623113340000|2021-06-08 00:49:00|162.68|160.18|162.87|160.37|162.87|160.37|162.58|160.08|22
1623113350000|2021-06-08 00:49:10|162.81|160.31|162.49|159.99|162.83|160.33|162.49|159.99|22
1623113360000|2021-06-08 00:49:20|162.52|160.02|162.72|160.22|162.75|160.25|162.5|160|22
1623113370000|2021-06-08 00:49:30|162.7|160.2|162.76|160.26|162.77|160.27|162.62|160.12|13
1623113380000|2021-06-08 00:49:40|162.77|160.27|162.81|160.31|162.89|160.39|162.74|160.24|21
1623113390000|2021-06-08 00:49:50|162.78|160.28|162.9|160.4|162.92|160.42|162.78|160.28|22
1623113400000|2021-06-08 00:50:00|162.87|160.37|162.99|160.49|162.99|160.49|162.86|160.36|18
1623113410000|2021-06-08 00:50:10|162.97|160.47|163|160.5|163.05|160.55|162.94|160.44|22
1623113420000|2021-06-08 00:50:20|163.03|160.53|162.97|160.47|163.05|160.55|162.9|160.4|24
1623113430000|2021-06-08 00:50:30|162.98|160.48|163.01|160.51|163.06|160.56|162.97|160.47|20
1623113440000|2021-06-08 00:50:40|162.99|160.49|163.22|160.72|163.22|160.72|162.96|160.46|22
1623113450000|2021-06-08 00:50:50|163.21|160.71|163.18|160.68|163.25|160.75|163.16|160.66|16
1623113460000|2021-06-08 00:51:00|163.19|160.69|163.17|160.67|163.24|160.74|163.12|160.62|17
1623113470000|2021-06-08 00:51:10|163.15|160.65|163.09|160.59|163.15|160.65|163.08|160.58|31
1623113480000|2021-06-08 00:51:20|163.07|160.57|163.13|160.63|163.21|160.71|163.07|160.57|32
1623113490000|2021-06-08 00:51:30|163.14|160.64|163.12|160.62|163.21|160.71|163.11|160.61|29
1623113500000|2021-06-08 00:51:40|163.15|160.65|163.17|160.67|163.18|160.68|163.1|160.6|20
1623113510000|2021-06-08 00:51:50|163.15|160.65|163.18|160.68|163.19|160.69|163.09|160.59|21
1623113520000|2021-06-08 00:52:00|163.19|160.69|163.08|160.58|163.19|160.69|163.07|160.57|16
1623113530000|2021-06-08 00:52:10|163.07|160.57|162.97|160.47|163.07|160.57|162.95|160.45|15
1623113540000|2021-06-08 00:52:20|162.96|160.46|162.86|160.36|162.97|160.47|162.85|160.35|17
1623113550000|2021-06-08 00:52:30|162.87|160.37|162.76|160.26|162.87|160.37|162.71|160.21|24
1623113560000|2021-06-08 00:52:40|162.75|160.25|162.69|160.19|162.77|160.27|162.68|160.18|22
1623113570000|2021-06-08 00:52:50|162.68|160.18|162.69|160.19|162.69|160.19|162.59|160.09|23
1623113580000|2021-06-08 00:53:00|162.67|160.17|162.79|160.29|162.79|160.29|162.67|160.17|24
1623113590000|2021-06-08 00:53:10|162.78|160.28|162.94|160.44|162.95|160.45|162.71|160.21|19
1623113600000|2021-06-08 00:53:20|162.93|160.43|162.99|160.49|163.06|160.56|162.91|160.41|18
1623113610000|2021-06-08 00:53:30|163|160.5|163.03|160.53|163.05|160.55|162.89|160.39|25
1623113620000|2021-06-08 00:53:40|163.01|160.51|163.06|160.56|163.07|160.57|162.99|160.49|17
1623113630000|2021-06-08 00:53:50|163.05|160.55|163|160.5|163.05|160.55|162.99|160.49|11
1623113640000|2021-06-08 00:54:00|163.03|160.53|163.14|160.64|163.14|160.64|162.99|160.49|22
1623113650000|2021-06-08 00:54:10|163.15|160.65|163.14|160.64|163.17|160.67|163.14|160.64|12
1623113660000|2021-06-08 00:54:20|163.15|160.65|163.12|160.62|163.19|160.69|163.12|160.62|20
1623113670000|2021-06-08 00:54:30|163.16|160.66|162.93|160.43|163.16|160.66|162.93|160.43|28
1623113680000|2021-06-08 00:54:40|162.95|160.45|162.97|160.47|162.99|160.49|162.93|160.43|24
1623113690000|2021-06-08 00:54:50|162.96|160.46|163.02|160.52|163.04|160.54|162.95|160.45|23
1623113700000|2021-06-08 00:55:00|163.03|160.53|162.95|160.45|163.04|160.54|162.95|160.45|13
1623113710000|2021-06-08 00:55:10|162.97|160.47|162.91|160.41|162.98|160.48|162.9|160.4|15
1623113720000|2021-06-08 00:55:20|162.92|160.42|162.92|160.42|162.97|160.47|162.89|160.39|20
1623113730000|2021-06-08 00:55:30|162.93|160.43|162.68|160.18|162.97|160.47|162.68|160.18|27
1623113740000|2021-06-08 00:55:40|162.64|160.14|162.67|160.17|162.67|160.17|162.62|160.12|19
1623113750000|2021-06-08 00:55:50|162.69|160.19|162.73|160.23|162.74|160.24|162.64|160.14|19
1623113760000|2021-06-08 00:56:00|162.72|160.22|162.65|160.15|162.74|160.24|162.63|160.13|16
1623113770000|2021-06-08 00:56:10|162.66|160.16|162.71|160.21|162.74|160.24|162.66|160.16|16
1623113780000|2021-06-08 00:56:20|162.7|160.2|162.64|160.14|162.72|160.22|162.64|160.14|14
1623113790000|2021-06-08 00:56:30|162.66|160.16|162.71|160.21|162.76|160.26|162.66|160.16|13
1623113800000|2021-06-08 00:56:40|162.72|160.22|162.78|160.28|162.8|160.3|162.68|160.18|27
1623113810000|2021-06-08 00:56:50|162.79|160.29|162.9|160.4|162.9|160.4|162.77|160.27|17
1623113820000|2021-06-08 00:57:00|162.91|160.41|162.89|160.39|163.05|160.55|162.89|160.39|19
1623113830000|2021-06-08 00:57:10|162.87|160.37|162.85|160.35|162.89|160.39|162.84|160.34|12
1623113840000|2021-06-08 00:57:20|162.87|160.37|162.78|160.28|162.87|160.37|162.64|160.14|30
1623113850000|2021-06-08 00:57:30|162.79|160.29|162.75|160.25|162.79|160.29|162.69|160.19|30
1623113860000|2021-06-08 00:57:40|162.79|160.29|162.94|160.44|162.96|160.46|162.79|160.29|26
1623113870000|2021-06-08 00:57:50|162.9|160.4|162.95|160.45|162.96|160.46|162.9|160.4|18
1623113880000|2021-06-08 00:58:00|162.96|160.46|163.05|160.55|163.06|160.56|162.96|160.46|15
1623113890000|2021-06-08 00:58:10|163.06|160.56|162.97|160.47|163.06|160.56|162.97|160.47|18
1623113900000|2021-06-08 00:58:20|162.98|160.48|162.95|160.45|162.98|160.48|162.88|160.38|14
1623113910000|2021-06-08 00:58:30|162.94|160.44|162.98|160.48|162.99|160.49|162.93|160.43|18
1623113920000|2021-06-08 00:58:40|163|160.5|163.01|160.51|163.03|160.53|162.99|160.49|13
1623113930000|2021-06-08 00:58:50|163.02|160.52|163.02|160.52|163.08|160.58|163.01|160.51|18
1623113940000|2021-06-08 00:59:00|163.03|160.53|163.02|160.52|163.08|160.58|163.01|160.51|19
1623113950000|2021-06-08 00:59:10|163.03|160.53|163.04|160.54|163.07|160.57|163.01|160.51|13
1623113960000|2021-06-08 00:59:20|163.05|160.55|163.14|160.64|163.14|160.64|163.05|160.55|11
1623113970000|2021-06-08 00:59:30|163.15|160.65|163.25|160.75|163.26|160.76|163.13|160.63|13
1623113980000|2021-06-08 00:59:40|163.26|160.76|163.34|160.84|163.34|160.84|163.26|160.76|23
1623113990000|2021-06-08 00:59:50|163.36|160.86|163.37|160.87|163.37|160.87|163.26|160.76|20
1623114000000|2021-06-08 01:00:00|163.4|160.9|163.14|160.64|163.4|160.9|163.14|160.64|21
1623114010000|2021-06-08 01:00:10|163.13|160.63|163.11|160.61|163.17|160.67|163.08|160.58|23
1623114020000|2021-06-08 01:00:20|163.12|160.62|162.97|160.47|163.12|160.62|162.97|160.47|21
1623114030000|2021-06-08 01:00:30|162.96|160.46|162.77|160.27|162.96|160.46|162.72|160.22|24
1623114040000|2021-06-08 01:00:40|162.78|160.28|162.69|160.19|162.8|160.3|162.69|160.19|19
1623114050000|2021-06-08 01:00:50|162.7|160.2|162.79|160.29|162.79|160.29|162.68|160.18|16
1623114060000|2021-06-08 01:01:00|162.8|160.3|162.7|160.2|162.81|160.31|162.68|160.18|14
1623114070000|2021-06-08 01:01:10|162.69|160.19|162.69|160.19|162.69|160.19|162.64|160.14|18
1623114080000|2021-06-08 01:01:20|162.7|160.2|162.92|160.42|162.92|160.42|162.69|160.19|23
1623114090000|2021-06-08 01:01:30|162.91|160.41|162.93|160.43|163.05|160.55|162.91|160.41|26
1623114100000|2021-06-08 01:01:40|162.92|160.42|163.16|160.66|163.17|160.67|162.91|160.41|15
1623114110000|2021-06-08 01:01:50|163.11|160.61|163.25|160.75|163.32|160.82|163.08|160.58|23
1623114120000|2021-06-08 01:02:00|163.24|160.74|163.35|160.85|163.38|160.88|163.24|160.74|15
1623114130000|2021-06-08 01:02:10|163.34|160.84|163.54|161.04|163.54|161.04|163.34|160.84|20
1623114140000|2021-06-08 01:02:20|163.55|161.05|163.68|161.18|163.68|161.18|163.55|161.05|20
1623114150000|2021-06-08 01:02:30|163.67|161.17|163.76|161.26|163.87|161.37|163.65|161.15|19
1623114160000|2021-06-08 01:02:40|163.74|161.24|163.73|161.23|163.76|161.26|163.65|161.15|25
1623114170000|2021-06-08 01:02:50|163.74|161.24|163.79|161.29|163.82|161.32|163.69|161.19|32
1623114180000|2021-06-08 01:03:00|163.78|161.28|163.84|161.34|163.84|161.34|163.77|161.27|18
1623114190000|2021-06-08 01:03:10|163.85|161.35|163.85|161.35|163.86|161.36|163.8|161.3|22
1623114200000|2021-06-08 01:03:20|163.88|161.38|164|161.5|164.04|161.54|163.84|161.34|22
1623114210000|2021-06-08 01:03:30|164.04|161.54|164.05|161.55|164.06|161.56|164.02|161.52|20
1623114220000|2021-06-08 01:03:40|164.08|161.58|164.08|161.58|164.1|161.6|164.02|161.52|23
1623114230000|2021-06-08 01:03:50|164.06|161.56|164.06|161.56|164.08|161.58|164|161.5|20
1623114240000|2021-06-08 01:04:00|164.05|161.55|164.12|161.62|164.17|161.67|164.05|161.55|27
1623114250000|2021-06-08 01:04:10|164.11|161.61|164.11|161.61|164.14|161.64|164.07|161.57|20
1623114260000|2021-06-08 01:04:20|164.14|161.64|164.32|161.82|164.32|161.82|164.11|161.61|23
1623114270000|2021-06-08 01:04:30|164.33|161.83|164.28|161.78|164.38|161.88|164.25|161.75|20
1623114280000|2021-06-08 01:04:40|164.27|161.77|164.51|162.01|164.51|162.01|164.27|161.77|18
1623114290000|2021-06-08 01:04:50|164.5|162|164.51|162.01|164.51|162.01|164.39|161.89|20
1623114300000|2021-06-08 01:05:00|164.49|161.99|164.32|161.82|164.5|162|164.25|161.75|26
1623114310000|2021-06-08 01:05:10|164.3|161.8|164.16|161.66|164.3|161.8|164.1|161.6|26
1623114320000|2021-06-08 01:05:20|164.15|161.65|164.04|161.54|164.15|161.65|163.99|161.49|15
1623114330000|2021-06-08 01:05:30|164.06|161.56|164.15|161.65|164.18|161.68|164.06|161.56|19
1623114340000|2021-06-08 01:05:40|164.14|161.64|164.2|161.7|164.2|161.7|164.14|161.64|11
1623114350000|2021-06-08 01:05:50|164.19|161.69|164.15|161.65|164.21|161.71|164.14|161.64|14
1623114360000|2021-06-08 01:06:00|164.16|161.66|164.16|161.66|164.2|161.7|164.14|161.64|18
1623114370000|2021-06-08 01:06:10|164.15|161.65|164.25|161.75|164.25|161.75|164.14|161.64|19
1623114380000|2021-06-08 01:06:20|164.26|161.76|164.22|161.72|164.27|161.77|164.22|161.72|14
1623114390000|2021-06-08 01:06:30|164.2|161.7|164.11|161.61|164.21|161.71|164.06|161.56|21
1623114400000|2021-06-08 01:06:40|164.1|161.6|164.19|161.69|164.19|161.69|164.1|161.6|17
1623114410000|2021-06-08 01:06:50|164.2|161.7|164.2|161.7|164.2|161.7|164.13|161.63|11
1623114420000|2021-06-08 01:07:00|164.22|161.72|164.48|161.98|164.48|161.98|164.22|161.72|23
1623114430000|2021-06-08 01:07:10|164.49|161.99|164.53|162.03|164.54|162.04|164.43|161.93|21
1623114440000|2021-06-08 01:07:20|164.54|162.04|164.59|162.09|164.59|162.09|164.52|162.02|24
1623114450000|2021-06-08 01:07:30|164.58|162.08|164.64|162.14|164.67|162.17|164.57|162.07|26
1623114460000|2021-06-08 01:07:40|164.69|162.19|164.7|162.2|164.74|162.24|164.63|162.13|21
1623114470000|2021-06-08 01:07:50|164.69|162.19|164.77|162.27|164.77|162.27|164.64|162.14|25
1623114480000|2021-06-08 01:08:00|164.78|162.28|164.71|162.21|164.78|162.28|164.66|162.16|27
1623114490000|2021-06-08 01:08:10|164.7|162.2|164.67|162.17|164.71|162.21|164.57|162.07|20
1623114500000|2021-06-08 01:08:20|164.7|162.2|164.7|162.2|164.72|162.22|164.65|162.15|28
1623114510000|2021-06-08 01:08:30|164.67|162.17|164.66|162.16|164.67|162.17|164.63|162.13|19
1623114520000|2021-06-08 01:08:40|164.65|162.15|164.69|162.19|164.7|162.2|164.65|162.15|25
1623114530000|2021-06-08 01:08:50|164.7|162.2|164.7|162.2|164.78|162.28|164.68|162.18|22
1623114540000|2021-06-08 01:09:00|164.68|162.18|164.67|162.17|164.69|162.19|164.65|162.15|20
1623114550000|2021-06-08 01:09:10|164.69|162.19|164.51|162.01|164.69|162.19|164.51|162.01|30
1623114560000|2021-06-08 01:09:20|164.52|162.02|164.45|161.95|164.53|162.03|164.45|161.95|24
1623114570000|2021-06-08 01:09:30|164.46|161.96|164.41|161.91|164.46|161.96|164.4|161.9|20
1623114580000|2021-06-08 01:09:40|164.42|161.92|164.44|161.94|164.45|161.95|164.4|161.9|25
1623114590000|2021-06-08 01:09:50|164.45|161.95|164.42|161.92|164.55|162.05|164.4|161.9|23
1623114600000|2021-06-08 01:10:00|164.43|161.93|164.41|161.91|164.46|161.96|164.41|161.91|15
1623114610000|2021-06-08 01:10:10|164.43|161.93|164.18|161.68|164.43|161.93|164.17|161.67|27
1623114620000|2021-06-08 01:10:20|164.17|161.67|164.14|161.64|164.23|161.73|164.12|161.62|26
1623114630000|2021-06-08 01:10:30|164.18|161.68|164.04|161.54|164.2|161.7|164.04|161.54|20
1623114640000|2021-06-08 01:10:40|164.05|161.55|164.08|161.58|164.11|161.61|164.03|161.53|21
1623114650000|2021-06-08 01:10:50|164.12|161.62|164.22|161.72|164.23|161.73|164.11|161.61|17
1623114660000|2021-06-08 01:11:00|164.2|161.7|164.54|162.04|164.54|162.04|164.19|161.69|27
1623114670000|2021-06-08 01:11:10|164.56|162.06|164.4|161.9|164.6|162.1|164.39|161.89|19
1623114680000|2021-06-08 01:11:20|164.39|161.89|164.34|161.84|164.5|162|164.34|161.84|22
1623114690000|2021-06-08 01:11:30|164.35|161.85|164.31|161.81|164.37|161.87|164.31|161.81|17
1623114700000|2021-06-08 01:11:40|164.3|161.8|164.18|161.68|164.31|161.81|164.18|161.68|29
1623114710000|2021-06-08 01:11:50|164.19|161.69|164.13|161.63|164.21|161.71|164.05|161.55|21
1623114720000|2021-06-08 01:12:00|164.11|161.61|164.2|161.7|164.2|161.7|164.1|161.6|26
1623114730000|2021-06-08 01:12:10|164.24|161.74|164.29|161.79|164.36|161.86|164.16|161.66|20
1623114740000|2021-06-08 01:12:20|164.27|161.77|164.29|161.79|164.3|161.8|164.27|161.77|6
1623114750000|2021-06-08 01:12:30|164.3|161.8|164.27|161.77|164.34|161.84|164.27|161.77|12
1623114760000|2021-06-08 01:12:40|164.28|161.78|164.25|161.75|164.28|161.78|164.2|161.7|17
1623114770000|2021-06-08 01:12:50|164.28|161.78|164.07|161.57|164.28|161.78|164.07|161.57|24
1623114780000|2021-06-08 01:13:00|164.09|161.59|164.03|161.53|164.09|161.59|164.02|161.52|21
1623114790000|2021-06-08 01:13:10|164.02|161.52|164|161.5|164.03|161.53|163.99|161.49|9
1623114800000|2021-06-08 01:13:20|163.99|161.49|164.09|161.59|164.09|161.59|163.96|161.46|13
1623114810000|2021-06-08 01:13:30|164.14|161.64|164.1|161.6|164.18|161.68|164.07|161.57|15
1623114820000|2021-06-08 01:13:40|164.07|161.57|164.09|161.59|164.15|161.65|164.06|161.56|15
1623114830000|2021-06-08 01:13:50|164.07|161.57|164.01|161.51|164.07|161.57|163.95|161.45|22
1623114840000|2021-06-08 01:14:00|163.99|161.49|164.06|161.56|164.07|161.57|163.97|161.47|31
1623114850000|2021-06-08 01:14:10|164.08|161.58|164.07|161.57|164.14|161.64|164.06|161.56|28
1623114860000|2021-06-08 01:14:20|164.09|161.59|164.05|161.55|164.13|161.63|164.05|161.55|15
1623114870000|2021-06-08 01:14:30|164.04|161.54|164.02|161.52|164.07|161.57|164|161.5|18
1623114880000|2021-06-08 01:14:40|164.06|161.56|164.03|161.53|164.12|161.62|164|161.5|15
1623114890000|2021-06-08 01:14:50|164.06|161.56|164.09|161.59|164.12|161.62|164.06|161.56|16
1623114900000|2021-06-08 01:15:00|164.06|161.56|164.15|161.65|164.19|161.69|164.06|161.56|20
1623114910000|2021-06-08 01:15:10|164.2|161.7|164.12|161.62|164.2|161.7|164.12|161.62|13
1623114920000|2021-06-08 01:15:20|164.11|161.61|164.16|161.66|164.17|161.67|164.11|161.61|7
1623114930000|2021-06-08 01:15:30|164.19|161.69|164.13|161.63|164.19|161.69|164|161.5|19
1623114940000|2021-06-08 01:15:40|164.11|161.61|164.18|161.68|164.21|161.71|164.06|161.56|23
1623114950000|2021-06-08 01:15:50|164.17|161.67|164.24|161.74|164.29|161.79|164.14|161.64|25
1623114960000|2021-06-08 01:16:00|164.22|161.72|164.2|161.7|164.25|161.75|164.18|161.68|15
1623114970000|2021-06-08 01:16:10|164.19|161.69|164.25|161.75|164.28|161.78|164.19|161.69|22
1623114980000|2021-06-08 01:16:20|164.27|161.77|164.44|161.94|164.44|161.94|164.27|161.77|24
1623114990000|2021-06-08 01:16:30|164.43|161.93|164.39|161.89|164.44|161.94|164.35|161.85|27
1623115000000|2021-06-08 01:16:40|164.41|161.91|164.38|161.88|164.41|161.91|164.35|161.85|15
1623115010000|2021-06-08 01:16:50|164.37|161.87|164.28|161.78|164.37|161.87|164.28|161.78|17
1623115020000|2021-06-08 01:17:00|164.31|161.81|164.28|161.78|164.32|161.82|164.24|161.74|18
1623115030000|2021-06-08 01:17:10|164.26|161.76|164.26|161.76|164.3|161.8|164.24|161.74|8
1623115040000|2021-06-08 01:17:20|164.25|161.75|164.24|161.74|164.3|161.8|164.23|161.73|15
1623115050000|2021-06-08 01:17:30|164.25|161.75|164.37|161.87|164.4|161.9|164.25|161.75|19
1623115060000|2021-06-08 01:17:40|164.4|161.9|164.41|161.91|164.41|161.91|164.36|161.86|20
1623115070000|2021-06-08 01:17:50|164.4|161.9|164.39|161.89|164.4|161.9|164.37|161.87|7
1623115080000|2021-06-08 01:18:00|164.4|161.9|164.37|161.87|164.41|161.91|164.37|161.87|9
1623115090000|2021-06-08 01:18:10|164.38|161.88|164.33|161.83|164.38|161.88|164.33|161.83|14
1623115100000|2021-06-08 01:18:20|164.34|161.84|164.33|161.83|164.37|161.87|164.33|161.83|10
1623115110000|2021-06-08 01:18:30|164.34|161.84|164.31|161.81|164.34|161.84|164.3|161.8|12
1623115120000|2021-06-08 01:18:40|164.32|161.82|164.32|161.82|164.34|161.84|164.32|161.82|4
1623115130000|2021-06-08 01:18:50|164.33|161.83|164.25|161.75|164.33|161.83|164.25|161.75|13
1623115140000|2021-06-08 01:19:00|164.26|161.76|164.33|161.83|164.33|161.83|164.24|161.74|17
1623115150000|2021-06-08 01:19:10|164.32|161.82|164.57|162.07|164.58|162.08|164.32|161.82|20
1623115160000|2021-06-08 01:19:20|164.58|162.08|164.66|162.16|164.69|162.19|164.56|162.06|21
1623115170000|2021-06-08 01:19:30|164.67|162.17|165.18|162.68|165.2|162.7|164.67|162.17|28
1623115180000|2021-06-08 01:19:40|165.17|162.67|165.23|162.73|165.28|162.78|165.16|162.66|29
1623115190000|2021-06-08 01:19:50|165.25|162.75|165.25|162.75|165.25|162.75|165.08|162.58|24
1623115200000|2021-06-08 01:20:00|165.23|162.73|165.07|162.57|165.23|162.73|165.07|162.57|30
1623115210000|2021-06-08 01:20:10|165.08|162.58|164.89|162.39|165.08|162.58|164.82|162.32|30
1623115220000|2021-06-08 01:20:20|164.79|162.29|164.63|162.13|164.83|162.33|164.58|162.08|27
1623115230000|2021-06-08 01:20:30|164.62|162.12|164.51|162.01|164.62|162.12|164.5|162|21
1623115240000|2021-06-08 01:20:40|164.49|161.99|164.55|162.05|164.55|162.05|164.49|161.99|18
1623115250000|2021-06-08 01:20:50|164.54|162.04|164.59|162.09|164.59|162.09|164.51|162.01|18
1623115260000|2021-06-08 01:21:00|164.57|162.07|164.47|161.97|164.6|162.1|164.46|161.96|19
1623115270000|2021-06-08 01:21:10|164.44|161.94|164.39|161.89|164.44|161.94|164.37|161.87|22
1623115280000|2021-06-08 01:21:20|164.41|161.91|164.51|162.01|164.51|162.01|164.4|161.9|28
1623115290000|2021-06-08 01:21:30|164.49|161.99|164.43|161.93|164.49|161.99|164.4|161.9|20
1623115300000|2021-06-08 01:21:40|164.42|161.92|164.39|161.89|164.42|161.92|164.37|161.87|12
1623115310000|2021-06-08 01:21:50|164.4|161.9|164.51|162.01|164.52|162.02|164.4|161.9|22
1623115320000|2021-06-08 01:22:00|164.49|161.99|164.51|162.01|164.52|162.02|164.43|161.93|11
1623115330000|2021-06-08 01:22:10|164.5|162|164.48|161.98|164.51|162.01|164.48|161.98|8
1623115340000|2021-06-08 01:22:20|164.45|161.95|164.43|161.93|164.5|162|164.42|161.92|12
1623115350000|2021-06-08 01:22:30|164.44|161.94|164.47|161.97|164.51|162.01|164.42|161.92|19
1623115360000|2021-06-08 01:22:40|164.5|162|164.39|161.89|164.52|162.02|164.38|161.88|14
1623115370000|2021-06-08 01:22:50|164.4|161.9|164.43|161.93|164.43|161.93|164.39|161.89|10
1623115380000|2021-06-08 01:23:00|164.42|161.92|164.43|161.93|164.5|162|164.41|161.91|20
1623115390000|2021-06-08 01:23:10|164.42|161.92|164.4|161.9|164.42|161.92|164.39|161.89|12
1623115400000|2021-06-08 01:23:20|164.41|161.91|164.51|162.01|164.54|162.04|164.41|161.91|13
1623115410000|2021-06-08 01:23:30|164.52|162.02|164.66|162.16|164.66|162.16|164.5|162|10
1623115420000|2021-06-08 01:23:40|164.62|162.12|164.59|162.09|164.66|162.16|164.57|162.07|17
1623115430000|2021-06-08 01:23:50|164.63|162.13|164.6|162.1|164.64|162.14|164.57|162.07|20
1623115440000|2021-06-08 01:24:00|164.59|162.09|164.63|162.13|164.66|162.16|164.57|162.07|16
1623115450000|2021-06-08 01:24:10|164.62|162.12|164.6|162.1|164.62|162.12|164.52|162.02|13
1623115460000|2021-06-08 01:24:20|164.61|162.11|164.56|162.06|164.61|162.11|164.54|162.04|13
1623115470000|2021-06-08 01:24:30|164.57|162.07|164.54|162.04|164.58|162.08|164.54|162.04|8
1623115480000|2021-06-08 01:24:40|164.56|162.06|164.61|162.11|164.61|162.11|164.55|162.05|10
1623115490000|2021-06-08 01:24:50|164.67|162.17|164.69|162.19|164.72|162.22|164.66|162.16|12
1623115500000|2021-06-08 01:25:00|164.71|162.21|164.65|162.15|164.77|162.27|164.65|162.15|12
1623115510000|2021-06-08 01:25:10|164.67|162.17|164.66|162.16|164.69|162.19|164.64|162.14|18
1623115520000|2021-06-08 01:25:20|164.65|162.15|164.65|162.15|164.66|162.16|164.65|162.15|11
1623115530000|2021-06-08 01:25:30|164.63|162.13|164.67|162.17|164.67|162.17|164.63|162.13|5
1623115540000|2021-06-08 01:25:40|164.66|162.16|164.64|162.14|164.68|162.18|164.63|162.13|14
1623115550000|2021-06-08 01:25:50|164.62|162.12|164.63|162.13|164.65|162.15|164.62|162.12|8
1623115560000|2021-06-08 01:26:00|164.64|162.14|164.65|162.15|164.72|162.22|164.64|162.14|16
1623115570000|2021-06-08 01:26:10|164.66|162.16|164.64|162.14|164.67|162.17|164.64|162.14|15
1623115580000|2021-06-08 01:26:20|164.62|162.12|164.56|162.06|164.62|162.12|164.56|162.06|7
1623115590000|2021-06-08 01:26:30|164.58|162.08|164.58|162.08|164.66|162.16|164.56|162.06|25
1623115600000|2021-06-08 01:26:40|164.59|162.09|164.57|162.07|164.6|162.1|164.56|162.06|14
1623115610000|2021-06-08 01:26:50|164.6|162.1|164.53|162.03|164.6|162.1|164.51|162.01|16
1623115620000|2021-06-08 01:27:00|164.52|162.02|164.44|161.94|164.53|162.03|164.44|161.94|22
1623115630000|2021-06-08 01:27:10|164.45|161.95|164.48|161.98|164.52|162.02|164.44|161.94|26
1623115640000|2021-06-08 01:27:20|164.47|161.97|164.42|161.92|164.54|162.04|164.42|161.92|26
1623115650000|2021-06-08 01:27:30|164.44|161.94|164.34|161.84|164.44|161.94|164.33|161.83|15
1623115660000|2021-06-08 01:27:40|164.35|161.85|164.27|161.77|164.35|161.85|164.27|161.77|10
1623115670000|2021-06-08 01:27:50|164.26|161.76|164.13|161.63|164.26|161.76|164.12|161.62|17
1623115680000|2021-06-08 01:28:00|164.15|161.65|164.25|161.75|164.25|161.75|164.14|161.64|10
1623115690000|2021-06-08 01:28:10|164.26|161.76|164.21|161.71|164.31|161.81|164.2|161.7|15
1623115700000|2021-06-08 01:28:20|164.22|161.72|164.4|161.9|164.4|161.9|164.22|161.72|26
1623115710000|2021-06-08 01:28:30|164.39|161.89|164.38|161.88|164.41|161.91|164.31|161.81|22
1623115720000|2021-06-08 01:28:40|164.37|161.87|164.37|161.87|164.37|161.87|164.31|161.81|14
1623115730000|2021-06-08 01:28:50|164.36|161.86|164.32|161.82|164.37|161.87|164.31|161.81|17
1623115740000|2021-06-08 01:29:00|164.31|161.81|164.5|162|164.53|162.03|164.31|161.81|21
1623115750000|2021-06-08 01:29:10|164.47|161.97|164.48|161.98|164.48|161.98|164.42|161.92|18
1623115760000|2021-06-08 01:29:20|164.47|161.97|164.42|161.92|164.47|161.97|164.42|161.92|13
1623115770000|2021-06-08 01:29:30|164.43|161.93|164.57|162.07|164.6|162.1|164.43|161.93|22
1623115780000|2021-06-08 01:29:40|164.58|162.08|164.58|162.08|164.6|162.1|164.55|162.05|15
1623115790000|2021-06-08 01:29:50|164.57|162.07|164.56|162.06|164.59|162.09|164.56|162.06|10
1623115800000|2021-06-08 01:30:00|164.55|162.05|164.37|161.87|164.58|162.08|164.37|161.87|25
1623115810000|2021-06-08 01:30:10|164.35|161.85|164.28|161.78|164.38|161.88|164.27|161.77|20
1623115820000|2021-06-08 01:30:20|164.26|161.76|164.15|161.65|164.26|161.76|164.15|161.65|14
1623115830000|2021-06-08 01:30:30|164.18|161.68|164.32|161.82|164.32|161.82|164.18|161.68|21
1623115840000|2021-06-08 01:30:40|164.31|161.81|164.16|161.66|164.31|161.81|164.11|161.61|19
1623115850000|2021-06-08 01:30:50|164.19|161.69|164.08|161.58|164.19|161.69|164.07|161.57|29
1623115860000|2021-06-08 01:31:00|164.1|161.6|163.97|161.47|164.11|161.61|163.97|161.47|22
1623115870000|2021-06-08 01:31:10|163.98|161.48|163.94|161.44|163.98|161.48|163.92|161.42|13
1623115880000|2021-06-08 01:31:20|163.95|161.45|163.95|161.45|163.97|161.47|163.92|161.42|12
1623115890000|2021-06-08 01:31:30|163.96|161.46|164.03|161.53|164.04|161.54|163.96|161.46|19
1623115900000|2021-06-08 01:31:40|164.04|161.54|164.05|161.55|164.06|161.56|164.03|161.53|12
1623115910000|2021-06-08 01:31:50|164.06|161.56|164.16|161.66|164.16|161.66|164.05|161.55|13
1623115920000|2021-06-08 01:32:00|164.15|161.65|164.25|161.75|164.28|161.78|164.15|161.65|23
1623115930000|2021-06-08 01:32:10|164.26|161.76|164.33|161.83|164.33|161.83|164.24|161.74|10
1623115940000|2021-06-08 01:32:20|164.28|161.78|164.24|161.74|164.29|161.79|164.22|161.72|23
1623115950000|2021-06-08 01:32:30|164.25|161.75|164.22|161.72|164.28|161.78|164.16|161.66|15
1623115960000|2021-06-08 01:32:40|164.3|161.8|164.28|161.78|164.31|161.81|164.15|161.65|20
1623115970000|2021-06-08 01:32:50|164.26|161.76|164.18|161.68|164.28|161.78|164.17|161.67|26
1623115980000|2021-06-08 01:33:00|164.15|161.65|164.16|161.66|164.28|161.78|164.15|161.65|27
1623115990000|2021-06-08 01:33:10|164.15|161.65|164|161.5|164.15|161.65|164|161.5|20
1623116000000|2021-06-08 01:33:20|163.99|161.49|164|161.5|164.01|161.51|163.99|161.49|9
1623116010000|2021-06-08 01:33:30|163.99|161.49|164|161.5|164|161.5|163.99|161.49|2
1623116020000|2021-06-08 01:33:40|163.97|161.47|164.06|161.56|164.09|161.59|163.96|161.46|23
1623116030000|2021-06-08 01:33:50|164.05|161.55|164.04|161.54|164.1|161.6|164.04|161.54|13
1623116040000|2021-06-08 01:34:00|164.03|161.53|164|161.5|164.04|161.54|164|161.5|4
1623116050000|2021-06-08 01:34:10|164.01|161.51|164.18|161.68|164.23|161.73|164.01|161.51|20
1623116060000|2021-06-08 01:34:20|164.19|161.69|164.26|161.76|164.26|161.76|164.18|161.68|11
1623116070000|2021-06-08 01:34:30|164.25|161.75|164.22|161.72|164.26|161.76|164.13|161.63|18
1623116080000|2021-06-08 01:34:40|164.21|161.71|164.16|161.66|164.23|161.73|164.15|161.65|20
1623116090000|2021-06-08 01:34:50|164.17|161.67|164.11|161.61|164.18|161.68|164.09|161.59|17
1623116100000|2021-06-08 01:35:00|164.09|161.59|164.1|161.6|164.15|161.65|164.08|161.58|19
1623116110000|2021-06-08 01:35:10|164.11|161.61|163.98|161.48|164.11|161.61|163.97|161.47|20
1623116120000|2021-06-08 01:35:20|163.97|161.47|163.95|161.45|164|161.5|163.9|161.4|15
1623116130000|2021-06-08 01:35:30|163.96|161.46|164.05|161.55|164.05|161.55|163.88|161.38|19
1623116140000|2021-06-08 01:35:40|164.03|161.53|163.88|161.38|164.03|161.53|163.86|161.36|23
1623116150000|2021-06-08 01:35:50|163.91|161.41|163.91|161.41|163.93|161.43|163.87|161.37|8
1623116160000|2021-06-08 01:36:00|163.86|161.36|163.73|161.23|163.93|161.43|163.73|161.23|23
1623116170000|2021-06-08 01:36:10|163.74|161.24|163.66|161.16|163.74|161.24|163.65|161.15|18
1623116180000|2021-06-08 01:36:20|163.63|161.13|163.64|161.14|163.66|161.16|163.61|161.11|20
1623116190000|2021-06-08 01:36:30|163.63|161.13|163.47|160.97|163.63|161.13|163.47|160.97|20
1623116200000|2021-06-08 01:36:40|163.49|160.99|163.49|160.99|163.51|161.01|163.49|160.99|12
1623116210000|2021-06-08 01:36:50|163.47|160.97|163.57|161.07|163.59|161.09|163.45|160.95|27
1623116220000|2021-06-08 01:37:00|163.56|161.06|163.84|161.34|163.84|161.34|163.55|161.05|25
1623116230000|2021-06-08 01:37:10|163.83|161.33|163.77|161.27|163.84|161.34|163.75|161.25|17
1623116240000|2021-06-08 01:37:20|163.76|161.26|163.75|161.25|163.77|161.27|163.7|161.2|23
1623116250000|2021-06-08 01:37:30|163.74|161.24|163.73|161.23|163.75|161.25|163.71|161.21|16
1623116260000|2021-06-08 01:37:40|163.71|161.21|163.64|161.14|163.71|161.21|163.62|161.12|28
1623116270000|2021-06-08 01:37:50|163.66|161.16|163.65|161.15|163.72|161.22|163.65|161.15|23
1623116280000|2021-06-08 01:38:00|163.69|161.19|163.74|161.24|163.74|161.24|163.63|161.13|22
1623116290000|2021-06-08 01:38:10|163.73|161.23|163.82|161.32|163.87|161.37|163.73|161.23|22
1623116300000|2021-06-08 01:38:20|163.81|161.31|163.76|161.26|163.82|161.32|163.73|161.23|16
1623116310000|2021-06-08 01:38:30|163.81|161.31|163.9|161.4|163.93|161.43|163.8|161.3|16
1623116320000|2021-06-08 01:38:40|163.91|161.41|163.92|161.42|163.95|161.45|163.86|161.36|13
1623116330000|2021-06-08 01:38:50|163.91|161.41|163.93|161.43|163.93|161.43|163.88|161.38|15
1623116340000|2021-06-08 01:39:00|163.95|161.45|163.83|161.33|163.96|161.46|163.82|161.32|19
1623116350000|2021-06-08 01:39:10|163.82|161.32|163.8|161.3|163.86|161.36|163.79|161.29|9
1623116360000|2021-06-08 01:39:20|163.81|161.31|163.84|161.34|163.84|161.34|163.81|161.31|6
1623116370000|2021-06-08 01:39:30|163.85|161.35|163.84|161.34|163.86|161.36|163.82|161.32|12
1623116380000|2021-06-08 01:39:40|163.85|161.35|163.86|161.36|163.86|161.36|163.82|161.32|9
1623116390000|2021-06-08 01:39:50|163.88|161.38|163.96|161.46|164.02|161.52|163.88|161.38|21
1623116400000|2021-06-08 01:40:00|163.95|161.45|163.82|161.32|163.96|161.46|163.82|161.32|21
1623116410000|2021-06-08 01:40:10|163.83|161.33|163.72|161.22|163.83|161.33|163.7|161.2|22
1623116420000|2021-06-08 01:40:20|163.7|161.2|163.7|161.2|163.77|161.27|163.66|161.16|19
1623116430000|2021-06-08 01:40:30|163.73|161.23|163.72|161.22|163.74|161.24|163.69|161.19|19
1623116440000|2021-06-08 01:40:40|163.73|161.23|163.74|161.24|163.78|161.28|163.73|161.23|17
1623116450000|2021-06-08 01:40:50|163.73|161.23|163.79|161.29|163.79|161.29|163.68|161.18|23
1623116460000|2021-06-08 01:41:00|163.77|161.27|163.73|161.23|163.8|161.3|163.69|161.19|18
1623116470000|2021-06-08 01:41:10|163.69|161.19|163.71|161.21|163.76|161.26|163.69|161.19|22
1623116480000|2021-06-08 01:41:20|163.68|161.18|163.63|161.13|163.68|161.18|163.62|161.12|10
1623116490000|2021-06-08 01:41:30|163.62|161.12|163.64|161.14|163.64|161.14|163.56|161.06|21
1623116500000|2021-06-08 01:41:40|163.65|161.15|163.64|161.14|163.67|161.17|163.63|161.13|17
1623116510000|2021-06-08 01:41:50|163.63|161.13|163.67|161.17|163.68|161.18|163.63|161.13|9
1623116520000|2021-06-08 01:42:00|163.66|161.16|163.71|161.21|163.73|161.23|163.66|161.16|14
1623116530000|2021-06-08 01:42:10|163.7|161.2|163.64|161.14|163.71|161.21|163.62|161.12|19
1623116540000|2021-06-08 01:42:20|163.65|161.15|163.69|161.19|163.69|161.19|163.63|161.13|18
1623116550000|2021-06-08 01:42:30|163.74|161.24|163.84|161.34|163.86|161.36|163.68|161.18|23
1623116560000|2021-06-08 01:42:40|163.86|161.36|163.91|161.41|163.94|161.44|163.85|161.35|17
1623116570000|2021-06-08 01:42:50|163.94|161.44|163.87|161.37|163.94|161.44|163.87|161.37|15
1623116580000|2021-06-08 01:43:00|163.86|161.36|163.88|161.38|163.89|161.39|163.85|161.35|20
1623116590000|2021-06-08 01:43:10|163.89|161.39|164.13|161.63|164.15|161.65|163.89|161.39|23
1623116600000|2021-06-08 01:43:20|164.15|161.65|164.13|161.63|164.16|161.66|164.05|161.55|25
1623116610000|2021-06-08 01:43:30|164.14|161.64|164.13|161.63|164.2|161.7|164.12|161.62|26
1623116620000|2021-06-08 01:43:40|164.12|161.62|164.24|161.74|164.26|161.76|164.11|161.61|25
1623116630000|2021-06-08 01:43:50|164.25|161.75|164.2|161.7|164.25|161.75|164.19|161.69|17
1623116640000|2021-06-08 01:44:00|164.21|161.71|164.13|161.63|164.21|161.71|164.11|161.61|17
1623116650000|2021-06-08 01:44:10|164.12|161.62|164.13|161.63|164.16|161.66|164.05|161.55|28
1623116660000|2021-06-08 01:44:20|164.15|161.65|164.12|161.62|164.16|161.66|164.1|161.6|26
1623116670000|2021-06-08 01:44:30|164.1|161.6|164|161.5|164.1|161.6|163.97|161.47|17
1623116680000|2021-06-08 01:44:40|163.98|161.48|163.84|161.34|164.08|161.58|163.84|161.34|23
1623116690000|2021-06-08 01:44:50|163.81|161.31|163.86|161.36|163.88|161.38|163.75|161.25|21
1623116700000|2021-06-08 01:45:00|163.87|161.37|163.85|161.35|163.88|161.38|163.84|161.34|19
1623116710000|2021-06-08 01:45:10|163.84|161.34|163.73|161.23|163.84|161.34|163.73|161.23|21
1623116720000|2021-06-08 01:45:20|163.79|161.29|163.78|161.28|163.84|161.34|163.74|161.24|27
1623116730000|2021-06-08 01:45:30|163.77|161.27|163.82|161.32|163.82|161.32|163.77|161.27|20
1623116740000|2021-06-08 01:45:40|163.83|161.33|163.81|161.31|163.87|161.37|163.78|161.28|16
1623116750000|2021-06-08 01:45:50|163.8|161.3|163.76|161.26|163.83|161.33|163.76|161.26|13
1623116760000|2021-06-08 01:46:00|163.77|161.27|163.8|161.3|163.84|161.34|163.76|161.26|22
1623116770000|2021-06-08 01:46:10|163.79|161.29|163.77|161.27|163.79|161.29|163.7|161.2|22
1623116780000|2021-06-08 01:46:20|163.75|161.25|163.69|161.19|163.8|161.3|163.69|161.19|24
1623116790000|2021-06-08 01:46:30|163.7|161.2|163.71|161.21|163.75|161.25|163.66|161.16|14
1623116800000|2021-06-08 01:46:40|163.61|161.11|163.5|161|163.61|161.11|163.5|161|19
1623116810000|2021-06-08 01:46:50|163.49|160.99|163.31|160.81|163.49|160.99|163.31|160.81|21
1623116820000|2021-06-08 01:47:00|163.29|160.79|163.43|160.93|163.53|161.03|163.28|160.78|28
1623116830000|2021-06-08 01:47:10|163.45|160.95|163.47|160.97|163.47|160.97|163.43|160.93|10
1623116840000|2021-06-08 01:47:20|163.45|160.95|163.48|160.98|163.49|160.99|163.45|160.95|13
1623116850000|2021-06-08 01:47:30|163.47|160.97|163.59|161.09|163.6|161.1|163.47|160.97|17
1623116860000|2021-06-08 01:47:40|163.58|161.08|163.43|160.93|163.58|161.08|163.43|160.93|19
1623116870000|2021-06-08 01:47:50|163.42|160.92|163.43|160.93|163.46|160.96|163.4|160.9|17
1623116880000|2021-06-08 01:48:00|163.44|160.94|163.59|161.09|163.59|161.09|163.43|160.93|18
1623116890000|2021-06-08 01:48:10|163.58|161.08|163.55|161.05|163.61|161.11|163.53|161.03|18
1623116900000|2021-06-08 01:48:20|163.54|161.04|163.69|161.19|163.71|161.21|163.54|161.04|18
1623116910000|2021-06-08 01:48:30|163.7|161.2|163.65|161.15|163.7|161.2|163.59|161.09|27
1623116920000|2021-06-08 01:48:40|163.66|161.16|163.74|161.24|163.77|161.27|163.64|161.14|22
1623116930000|2021-06-08 01:48:50|163.77|161.27|163.73|161.23|163.84|161.34|163.7|161.2|30
1623116940000|2021-06-08 01:49:00|163.77|161.27|163.92|161.42|163.97|161.47|163.77|161.27|25
1623116950000|2021-06-08 01:49:10|163.89|161.39|163.91|161.41|163.94|161.44|163.86|161.36|22
1623116960000|2021-06-08 01:49:20|163.89|161.39|163.95|161.45|164.03|161.53|163.89|161.39|26
1623116970000|2021-06-08 01:49:30|164.03|161.53|164.01|161.51|164.04|161.54|163.94|161.44|25
1623116980000|2021-06-08 01:49:40|164.03|161.53|163.9|161.4|164.03|161.53|163.89|161.39|18
1623116990000|2021-06-08 01:49:50|163.89|161.39|163.9|161.4|163.95|161.45|163.86|161.36|19
1623117000000|2021-06-08 01:50:00|163.91|161.41|163.92|161.42|163.93|161.43|163.89|161.39|24
1623117010000|2021-06-08 01:50:10|163.93|161.43|164.12|161.62|164.13|161.63|163.9|161.4|23
1623117020000|2021-06-08 01:50:20|164.14|161.64|164.18|161.68|164.18|161.68|164.12|161.62|23
1623117030000|2021-06-08 01:50:30|164.19|161.69|164.28|161.78|164.28|161.78|164.17|161.67|16
1623117040000|2021-06-08 01:50:40|164.23|161.73|164.16|161.66|164.26|161.76|164.16|161.66|17
1623117050000|2021-06-08 01:50:50|164.19|161.69|164.23|161.73|164.27|161.77|164.15|161.65|22
1623117060000|2021-06-08 01:51:00|164.31|161.81|164.25|161.75|164.31|161.81|164.22|161.72|21
1623117070000|2021-06-08 01:51:10|164.23|161.73|164.28|161.78|164.28|161.78|164.16|161.66|27
1623117080000|2021-06-08 01:51:20|164.29|161.79|164.43|161.93|164.44|161.94|164.29|161.79|25
1623117090000|2021-06-08 01:51:30|164.42|161.92|164.48|161.98|164.48|161.98|164.38|161.88|21
1623117100000|2021-06-08 01:51:40|164.49|161.99|164.51|162.01|164.52|162.02|164.46|161.96|27
1623117110000|2021-06-08 01:51:50|164.52|162.02|164.59|162.09|164.72|162.22|164.49|161.99|16
1623117120000|2021-06-08 01:52:00|164.7|162.2|164.69|162.19|164.73|162.23|164.65|162.15|20
1623117130000|2021-06-08 01:52:10|164.74|162.24|164.73|162.23|164.76|162.26|164.69|162.19|27
1623117140000|2021-06-08 01:52:20|164.74|162.24|164.67|162.17|164.79|162.29|164.6|162.1|26
1623117150000|2021-06-08 01:52:30|164.69|162.19|164.68|162.18|164.72|162.22|164.63|162.13|23
1623117160000|2021-06-08 01:52:40|164.69|162.19|164.51|162.01|164.69|162.19|164.5|162|29
1623117170000|2021-06-08 01:52:50|164.5|162|164.63|162.13|164.63|162.13|164.48|161.98|28
1623117180000|2021-06-08 01:53:00|164.64|162.14|164.68|162.18|164.71|162.21|164.62|162.12|18
1623117190000|2021-06-08 01:53:10|164.67|162.17|164.7|162.2|164.72|162.22|164.6|162.1|24
1623117200000|2021-06-08 01:53:20|164.69|162.19|164.53|162.03|164.69|162.19|164.53|162.03|21
1623117210000|2021-06-08 01:53:30|164.55|162.05|164.53|162.03|164.57|162.07|164.51|162.01|19
1623117220000|2021-06-08 01:53:40|164.54|162.04|164.61|162.11|164.65|162.15|164.53|162.03|21
1623117230000|2021-06-08 01:53:50|164.58|162.08|164.56|162.06|164.58|162.08|164.52|162.02|20
1623117240000|2021-06-08 01:54:00|164.58|162.08|164.63|162.13|164.63|162.13|164.58|162.08|14
1623117250000|2021-06-08 01:54:10|164.61|162.11|164.59|162.09|164.65|162.15|164.53|162.03|17
1623117260000|2021-06-08 01:54:20|164.6|162.1|164.64|162.14|164.68|162.18|164.6|162.1|18
1623117270000|2021-06-08 01:54:30|164.65|162.15|164.79|162.29|164.79|162.29|164.65|162.15|16
1623117280000|2021-06-08 01:54:40|164.75|162.25|164.82|162.32|164.82|162.32|164.74|162.24|18
1623117290000|2021-06-08 01:54:50|164.8|162.3|164.85|162.35|164.85|162.35|164.77|162.27|19
1623117300000|2021-06-08 01:55:00|164.82|162.32|164.58|162.08|164.83|162.33|164.58|162.08|23
1623117310000|2021-06-08 01:55:10|164.57|162.07|164.54|162.04|164.58|162.08|164.49|161.99|19
1623117320000|2021-06-08 01:55:20|164.53|162.03|164.44|161.94|164.55|162.05|164.43|161.93|22
1623117330000|2021-06-08 01:55:30|164.43|161.93|164.23|161.73|164.43|161.93|164.22|161.72|24
1623117340000|2021-06-08 01:55:40|164.22|161.72|164.27|161.77|164.28|161.78|164.2|161.7|19
1623117350000|2021-06-08 01:55:50|164.26|161.76|164.28|161.78|164.29|161.79|164.23|161.73|17
1623117360000|2021-06-08 01:56:00|164.29|161.79|164.29|161.79|164.3|161.8|164.28|161.78|11
1623117370000|2021-06-08 01:56:10|164.28|161.78|164.37|161.87|164.37|161.87|164.28|161.78|13
1623117380000|2021-06-08 01:56:20|164.35|161.85|164.31|161.81|164.45|161.95|164.31|161.81|27
1623117390000|2021-06-08 01:56:30|164.29|161.79|164.23|161.73|164.3|161.8|164.23|161.73|22
1623117400000|2021-06-08 01:56:40|164.26|161.76|164.09|161.59|164.27|161.77|164.09|161.59|20
1623117410000|2021-06-08 01:56:50|164.05|161.55|164.04|161.54|164.13|161.63|164.03|161.53|23
1623117420000|2021-06-08 01:57:00|164.02|161.52|164.17|161.67|164.17|161.67|164.02|161.52|12
1623117430000|2021-06-08 01:57:10|164.23|161.73|164.22|161.72|164.26|161.76|164.21|161.71|15
1623117440000|2021-06-08 01:57:20|164.21|161.71|164.14|161.64|164.21|161.71|164.09|161.59|17
1623117450000|2021-06-08 01:57:30|164.12|161.62|164.08|161.58|164.12|161.62|164.08|161.58|17
1623117460000|2021-06-08 01:57:40|164.09|161.59|164.09|161.59|164.12|161.62|164.06|161.56|26
1623117470000|2021-06-08 01:57:50|164.07|161.57|164.15|161.65|164.15|161.65|164|161.5|19
1623117480000|2021-06-08 01:58:00|164.16|161.66|164.33|161.83|164.36|161.86|164.14|161.64|24
1623117490000|2021-06-08 01:58:10|164.37|161.87|164.42|161.92|164.44|161.94|164.29|161.79|21
1623117500000|2021-06-08 01:58:20|164.43|161.93|164.37|161.87|164.44|161.94|164.34|161.84|21
1623117510000|2021-06-08 01:58:30|164.36|161.86|164.37|161.87|164.45|161.95|164.35|161.85|30
1623117520000|2021-06-08 01:58:40|164.3|161.8|164.4|161.9|164.4|161.9|164.3|161.8|23
1623117530000|2021-06-08 01:58:50|164.38|161.88|164.36|161.86|164.4|161.9|164.31|161.81|23
1623117540000|2021-06-08 01:59:00|164.38|161.88|164.29|161.79|164.4|161.9|164.27|161.77|17
1623117550000|2021-06-08 01:59:10|164.27|161.77|164.3|161.8|164.3|161.8|164.23|161.73|12
1623117560000|2021-06-08 01:59:20|164.31|161.81|164.39|161.89|164.41|161.91|164.3|161.8|27
1623117570000|2021-06-08 01:59:30|164.42|161.92|164.38|161.88|164.42|161.92|164.36|161.86|14
1623117580000|2021-06-08 01:59:40|164.39|161.89|164.43|161.93|164.44|161.94|164.39|161.89|20
1623117590000|2021-06-08 01:59:50|164.42|161.92|164.42|161.92|164.42|161.92|164.36|161.86|13
1623117600000|2021-06-08 02:00:00|164.41|161.91|164.48|161.98|164.5|162|164.4|161.9|29
1623117610000|2021-06-08 02:00:10|164.47|161.97|164.36|161.86|164.48|161.98|164.33|161.83|24
1623117620000|2021-06-08 02:00:20|164.35|161.85|164.31|161.81|164.35|161.85|164.29|161.79|14
1623117630000|2021-06-08 02:00:30|164.29|161.79|164.12|161.62|164.29|161.79|164.11|161.61|26
1623117640000|2021-06-08 02:00:40|164.15|161.65|164.14|161.64|164.15|161.65|164.1|161.6|20
1623117650000|2021-06-08 02:00:50|164.17|161.67|164.03|161.53|164.23|161.73|164.03|161.53|23
1623117660000|2021-06-08 02:01:00|164.02|161.52|164.09|161.59|164.1|161.6|164.02|161.52|24
1623117670000|2021-06-08 02:01:10|164.1|161.6|164.01|161.51|164.1|161.6|163.99|161.49|25
1623117680000|2021-06-08 02:01:20|164|161.5|163.92|161.42|164.03|161.53|163.91|161.41|14
1623117690000|2021-06-08 02:01:30|163.93|161.43|163.99|161.49|164.04|161.54|163.93|161.43|23
1623117700000|2021-06-08 02:01:40|163.98|161.48|164.03|161.53|164.03|161.53|163.93|161.43|16
1623117710000|2021-06-08 02:01:50|164.04|161.54|164|161.5|164.08|161.58|163.99|161.49|24
1623117720000|2021-06-08 02:02:00|164.01|161.51|163.89|161.39|164.02|161.52|163.89|161.39|12
1623117730000|2021-06-08 02:02:10|163.9|161.4|163.83|161.33|163.9|161.4|163.79|161.29|22
1623117740000|2021-06-08 02:02:20|163.82|161.32|163.8|161.3|163.83|161.33|163.79|161.29|17
1623117750000|2021-06-08 02:02:30|163.78|161.28|163.83|161.33|163.85|161.35|163.78|161.28|17
1623117760000|2021-06-08 02:02:40|163.82|161.32|163.8|161.3|163.84|161.34|163.79|161.29|13
1623117770000|2021-06-08 02:02:50|163.82|161.32|163.78|161.28|163.82|161.32|163.76|161.26|14
1623117780000|2021-06-08 02:03:00|163.77|161.27|164.02|161.52|164.08|161.58|163.76|161.26|23
1623117790000|2021-06-08 02:03:10|164.03|161.53|163.93|161.43|164.03|161.53|163.9|161.4|23
1623117800000|2021-06-08 02:03:20|163.97|161.47|164.02|161.52|164.02|161.52|163.92|161.42|18
1623117810000|2021-06-08 02:03:30|163.99|161.49|164.15|161.65|164.2|161.7|163.99|161.49|20
1623117820000|2021-06-08 02:03:40|164.13|161.63|164.09|161.59|164.21|161.71|164.08|161.58|16
1623117830000|2021-06-08 02:03:50|164.05|161.55|164|161.5|164.09|161.59|164|161.5|14
1623117840000|2021-06-08 02:04:00|164.01|161.51|163.97|161.47|164.01|161.51|163.95|161.45|10
1623117850000|2021-06-08 02:04:10|163.96|161.46|163.84|161.34|163.96|161.46|163.84|161.34|19
1623117860000|2021-06-08 02:04:20|163.88|161.38|163.76|161.26|163.89|161.39|163.76|161.26|27
1623117870000|2021-06-08 02:04:30|163.77|161.27|163.76|161.26|163.84|161.34|163.75|161.25|17
1623117880000|2021-06-08 02:04:40|163.77|161.27|163.75|161.25|163.77|161.27|163.75|161.25|3
1623117890000|2021-06-08 02:04:50|163.76|161.26|163.88|161.38|163.92|161.42|163.76|161.26|13
1623117900000|2021-06-08 02:05:00|163.81|161.31|163.74|161.24|163.88|161.38|163.74|161.24|21
1623117910000|2021-06-08 02:05:10|163.76|161.26|163.76|161.26|163.76|161.26|163.7|161.2|21
1623117920000|2021-06-08 02:05:20|163.75|161.25|163.67|161.17|163.76|161.26|163.67|161.17|21
1623117930000|2021-06-08 02:05:30|163.66|161.16|163.7|161.2|163.76|161.26|163.62|161.12|22
1623117940000|2021-06-08 02:05:40|163.69|161.19|163.69|161.19|163.73|161.23|163.67|161.17|12
1623117950000|2021-06-08 02:05:50|163.67|161.17|163.72|161.22|163.72|161.22|163.66|161.16|10
1623117960000|2021-06-08 02:06:00|163.71|161.21|163.63|161.13|163.71|161.21|163.59|161.09|19
1623117970000|2021-06-08 02:06:10|163.67|161.17|163.56|161.06|163.67|161.17|163.56|161.06|24
1623117980000|2021-06-08 02:06:20|163.64|161.14|163.62|161.12|163.64|161.14|163.59|161.09|12
1623117990000|2021-06-08 02:06:30|163.61|161.11|163.6|161.1|163.66|161.16|163.6|161.1|13
1623118000000|2021-06-08 02:06:40|163.62|161.12|163.58|161.08|163.62|161.12|163.53|161.03|21
1623118010000|2021-06-08 02:06:50|163.59|161.09|163.64|161.14|163.64|161.14|163.54|161.04|22
1623118020000|2021-06-08 02:07:00|163.6|161.1|163.5|161|163.6|161.1|163.49|160.99|21
1623118030000|2021-06-08 02:07:10|163.51|161.01|163.53|161.03|163.54|161.04|163.43|160.93|20
1623118040000|2021-06-08 02:07:20|163.54|161.04|163.53|161.03|163.54|161.04|163.44|160.94|23
1623118050000|2021-06-08 02:07:30|163.49|160.99|163.41|160.91|163.53|161.03|163.39|160.89|17
1623118060000|2021-06-08 02:07:40|163.4|160.9|163.43|160.93|163.45|160.95|163.4|160.9|17
1623118070000|2021-06-08 02:07:50|163.41|160.91|163.34|160.84|163.41|160.91|163.34|160.84|11
1623118080000|2021-06-08 02:08:00|163.35|160.85|163.52|161.02|163.57|161.07|163.29|160.79|26
1623118090000|2021-06-08 02:08:10|163.5|161|163.59|161.09|163.6|161.1|163.47|160.97|23
1623118100000|2021-06-08 02:08:20|163.61|161.11|163.73|161.23|163.8|161.3|163.61|161.11|26
1623118110000|2021-06-08 02:08:30|163.74|161.24|163.79|161.29|163.79|161.29|163.68|161.18|21
1623118120000|2021-06-08 02:08:40|163.77|161.27|163.77|161.27|163.79|161.29|163.72|161.22|24
1623118130000|2021-06-08 02:08:50|163.78|161.28|163.79|161.29|163.84|161.34|163.73|161.23|16
1623118140000|2021-06-08 02:09:00|163.8|161.3|163.75|161.25|163.82|161.32|163.74|161.24|17
1623118150000|2021-06-08 02:09:10|163.74|161.24|163.7|161.2|163.74|161.24|163.7|161.2|8
1623118160000|2021-06-08 02:09:20|163.71|161.21|163.66|161.16|163.71|161.21|163.62|161.12|20
1623118170000|2021-06-08 02:09:30|163.68|161.18|163.72|161.22|163.72|161.22|163.66|161.16|23
1623118180000|2021-06-08 02:09:40|163.73|161.23|163.71|161.21|163.74|161.24|163.68|161.18|19
1623118190000|2021-06-08 02:09:50|163.7|161.2|163.62|161.12|163.7|161.2|163.62|161.12|17
1623118200000|2021-06-08 02:10:00|163.65|161.15|163.63|161.13|163.67|161.17|163.57|161.07|26
1623118210000|2021-06-08 02:10:10|163.61|161.11|163.59|161.09|163.62|161.12|163.54|161.04|22
1623118220000|2021-06-08 02:10:20|163.58|161.08|163.49|160.99|163.58|161.08|163.46|160.96|24
1623118230000|2021-06-08 02:10:30|163.5|161|163.41|160.91|163.53|161.03|163.41|160.91|23
1623118240000|2021-06-08 02:10:40|163.42|160.92|163.45|160.95|163.46|160.96|163.41|160.91|14
1623118250000|2021-06-08 02:10:50|163.44|160.94|163.48|160.98|163.48|160.98|163.43|160.93|10
1623118260000|2021-06-08 02:11:00|163.45|160.95|163.45|160.95|163.45|160.95|163.42|160.92|9
1623118270000|2021-06-08 02:11:10|163.44|160.94|163.49|160.99|163.51|161.01|163.44|160.94|8
1623118280000|2021-06-08 02:11:20|163.5|161|163.53|161.03|163.54|161.04|163.48|160.98|14
1623118290000|2021-06-08 02:11:30|163.52|161.02|163.48|160.98|163.52|161.02|163.47|160.97|12
1623118300000|2021-06-08 02:11:40|163.46|160.96|163.43|160.93|163.48|160.98|163.39|160.89|18
1623118310000|2021-06-08 02:11:50|163.44|160.94|163.45|160.95|163.56|161.06|163.42|160.92|18
1623118320000|2021-06-08 02:12:00|163.47|160.97|163.85|161.35|163.9|161.4|163.45|160.95|23
1623118330000|2021-06-08 02:12:10|163.82|161.32|163.96|161.46|163.97|161.47|163.81|161.31|17
1623118340000|2021-06-08 02:12:20|163.93|161.43|163.87|161.37|163.93|161.43|163.73|161.23|23
1623118350000|2021-06-08 02:12:30|163.85|161.35|163.77|161.27|163.86|161.36|163.77|161.27|25
1623118360000|2021-06-08 02:12:40|163.76|161.26|163.76|161.26|163.76|161.26|163.72|161.22|17
1623118370000|2021-06-08 02:12:50|163.77|161.27|163.75|161.25|163.79|161.29|163.74|161.24|23
1623118380000|2021-06-08 02:13:00|163.74|161.24|163.74|161.24|163.76|161.26|163.73|161.23|11
1623118390000|2021-06-08 02:13:10|163.73|161.23|163.42|160.92|163.73|161.23|163.4|160.9|29
1623118400000|2021-06-08 02:13:20|163.44|160.94|163.48|160.98|163.54|161.04|163.41|160.91|22
1623118410000|2021-06-08 02:13:30|163.47|160.97|163.54|161.04|163.56|161.06|163.47|160.97|18
1623118420000|2021-06-08 02:13:40|163.55|161.05|163.6|161.1|163.6|161.1|163.55|161.05|14
1623118430000|2021-06-08 02:13:50|163.59|161.09|163.56|161.06|163.6|161.1|163.47|160.97|23
1623118440000|2021-06-08 02:14:00|163.55|161.05|163.58|161.08|163.59|161.09|163.55|161.05|15
1623118450000|2021-06-08 02:14:10|163.59|161.09|163.55|161.05|163.59|161.09|163.54|161.04|21
1623118460000|2021-06-08 02:14:20|163.54|161.04|163.6|161.1|163.6|161.1|163.54|161.04|19
1623118470000|2021-06-08 02:14:30|163.59|161.09|163.63|161.13|163.7|161.2|163.59|161.09|17
1623118480000|2021-06-08 02:14:40|163.64|161.14|163.68|161.18|163.68|161.18|163.64|161.14|13
1623118490000|2021-06-08 02:14:50|163.7|161.2|163.75|161.25|163.75|161.25|163.7|161.2|11
1623118500000|2021-06-08 02:15:00|163.74|161.24|163.66|161.16|163.75|161.25|163.66|161.16|11
1623118510000|2021-06-08 02:15:10|163.6|161.1|163.57|161.07|163.62|161.12|163.56|161.06|14
1623118520000|2021-06-08 02:15:20|163.56|161.06|163.58|161.08|163.58|161.08|163.52|161.02|11
1623118530000|2021-06-08 02:15:30|163.59|161.09|163.66|161.16|163.66|161.16|163.58|161.08|10
1623118540000|2021-06-08 02:15:40|163.63|161.13|163.66|161.16|163.66|161.16|163.62|161.12|17
1623118550000|2021-06-08 02:15:50|163.65|161.15|163.64|161.14|163.65|161.15|163.62|161.12|8
1623118560000|2021-06-08 02:16:00|163.61|161.11|163.58|161.08|163.61|161.11|163.57|161.07|6
1623118570000|2021-06-08 02:16:10|163.57|161.07|163.53|161.03|163.58|161.08|163.43|160.93|26
1623118580000|2021-06-08 02:16:20|163.52|161.02|163.54|161.04|163.54|161.04|163.48|160.98|10
1623118590000|2021-06-08 02:16:30|163.52|161.02|163.54|161.04|163.55|161.05|163.49|160.99|12
1623118600000|2021-06-08 02:16:40|163.55|161.05|163.52|161.02|163.6|161.1|163.48|160.98|16
1623118610000|2021-06-08 02:16:50|163.54|161.04|163.46|160.96|163.55|161.05|163.45|160.95|23
1623118620000|2021-06-08 02:17:00|163.48|160.98|163.48|160.98|163.53|161.03|163.45|160.95|19
1623118630000|2021-06-08 02:17:10|163.46|160.96|163.35|160.85|163.48|160.98|163.26|160.76|21
1623118640000|2021-06-08 02:17:20|163.34|160.84|163.25|160.75|163.35|160.85|163.25|160.75|26
1623118650000|2021-06-08 02:17:30|163.23|160.73|163.23|160.73|163.28|160.78|163.2|160.7|24
1623118660000|2021-06-08 02:17:40|163.21|160.71|163.16|160.66|163.22|160.72|163.15|160.65|27
1623118670000|2021-06-08 02:17:50|163.17|160.67|163.11|160.61|163.17|160.67|163.11|160.61|16
1623118680000|2021-06-08 02:18:00|163.07|160.57|163.23|160.73|163.23|160.73|163.07|160.57|19
1623118690000|2021-06-08 02:18:10|163.24|160.74|163.24|160.74|163.3|160.8|163.19|160.69|29
1623118700000|2021-06-08 02:18:20|163.21|160.71|163.19|160.69|163.21|160.71|163.15|160.65|14
1623118710000|2021-06-08 02:18:30|163.17|160.67|163.15|160.65|163.19|160.69|163.11|160.61|24
1623118720000|2021-06-08 02:18:40|163.12|160.62|163.13|160.63|163.19|160.69|163.1|160.6|23
1623118730000|2021-06-08 02:18:50|163.12|160.62|163.06|160.56|163.12|160.62|163|160.5|25
1623118740000|2021-06-08 02:19:00|163.05|160.55|162.96|160.46|163.07|160.57|162.95|160.45|20
1623118750000|2021-06-08 02:19:10|162.95|160.45|162.91|160.41|162.98|160.48|162.91|160.41|14
1623118760000|2021-06-08 02:19:20|162.93|160.43|162.95|160.45|162.97|160.47|162.87|160.37|21
1623118770000|2021-06-08 02:19:30|162.96|160.46|163.09|160.59|163.14|160.64|162.94|160.44|17
1623118780000|2021-06-08 02:19:40|163.11|160.61|163.01|160.51|163.11|160.61|163.01|160.51|17
1623118790000|2021-06-08 02:19:50|162.99|160.49|162.97|160.47|163.03|160.53|162.95|160.45|19
1623118800000|2021-06-08 02:20:00|162.96|160.46|163.15|160.65|163.15|160.65|162.96|160.46|16
1623118810000|2021-06-08 02:20:10|163.12|160.62|162.99|160.49|163.12|160.62|162.99|160.49|13
1623118820000|2021-06-08 02:20:20|162.98|160.48|163.03|160.53|163.03|160.53|162.95|160.45|22
1623118830000|2021-06-08 02:20:30|163.01|160.51|162.96|160.46|163.03|160.53|162.96|160.46|19
1623118840000|2021-06-08 02:20:40|162.98|160.48|163.02|160.52|163.02|160.52|162.96|160.46|12
1623118850000|2021-06-08 02:20:50|163.01|160.51|162.96|160.46|163.01|160.51|162.96|160.46|7
1623118860000|2021-06-08 02:21:00|162.97|160.47|162.96|160.46|162.97|160.47|162.92|160.42|15
1623118870000|2021-06-08 02:21:10|162.97|160.47|163.02|160.52|163.02|160.52|162.97|160.47|14
1623118880000|2021-06-08 02:21:20|163|160.5|162.83|160.33|163|160.5|162.83|160.33|16
1623118890000|2021-06-08 02:21:30|162.82|160.32|162.66|160.16|162.87|160.37|162.64|160.14|18
1623118900000|2021-06-08 02:21:40|162.65|160.15|162.65|160.15|162.77|160.27|162.64|160.14|30
1623118910000|2021-06-08 02:21:50|162.67|160.17|162.54|160.04|162.67|160.17|162.54|160.04|25
1623118920000|2021-06-08 02:22:00|162.53|160.03|162.62|160.12|162.71|160.21|162.51|160.01|26
1623118930000|2021-06-08 02:22:10|162.65|160.15|162.6|160.1|162.67|160.17|162.58|160.08|22
1623118940000|2021-06-08 02:22:20|162.58|160.08|162.76|160.26|162.77|160.27|162.57|160.07|23
1623118950000|2021-06-08 02:22:30|162.75|160.25|162.62|160.12|162.78|160.28|162.61|160.11|24
1623118960000|2021-06-08 02:22:40|162.64|160.14|162.66|160.16|162.7|160.2|162.61|160.11|23
1623118970000|2021-06-08 02:22:50|162.68|160.18|162.72|160.22|162.78|160.28|162.68|160.18|22
1623118980000|2021-06-08 02:23:00|162.73|160.23|162.71|160.21|162.76|160.26|162.71|160.21|19
1623118990000|2021-06-08 02:23:10|162.72|160.22|162.79|160.29|162.79|160.29|162.71|160.21|13
1623119000000|2021-06-08 02:23:20|162.8|160.3|162.79|160.29|162.87|160.37|162.78|160.28|18
1623119010000|2021-06-08 02:23:30|162.8|160.3|162.8|160.3|162.82|160.32|162.73|160.23|22
1623119020000|2021-06-08 02:23:40|162.82|160.32|162.82|160.32|162.82|160.32|162.78|160.28|17
1623119030000|2021-06-08 02:23:50|162.81|160.31|162.78|160.28|162.84|160.34|162.75|160.25|15
1623119040000|2021-06-08 02:24:00|162.84|160.34|162.95|160.45|162.95|160.45|162.83|160.33|16
1623119050000|2021-06-08 02:24:10|162.94|160.44|162.95|160.45|162.99|160.49|162.9|160.4|24
1623119060000|2021-06-08 02:24:20|162.96|160.46|162.98|160.48|163.01|160.51|162.96|160.46|15
1623119070000|2021-06-08 02:24:30|162.97|160.47|162.96|160.46|162.99|160.49|162.94|160.44|11
1623119080000|2021-06-08 02:24:40|162.95|160.45|162.88|160.38|162.96|160.46|162.84|160.34|19
1623119090000|2021-06-08 02:24:50|162.89|160.39|162.91|160.41|162.97|160.47|162.87|160.37|19
1623119100000|2021-06-08 02:25:00|162.93|160.43|162.92|160.42|162.96|160.46|162.87|160.37|22
1623119110000|2021-06-08 02:25:10|162.91|160.41|162.91|160.41|162.94|160.44|162.89|160.39|10
1623119120000|2021-06-08 02:25:20|162.93|160.43|163.01|160.51|163.05|160.55|162.92|160.42|18
1623119130000|2021-06-08 02:25:30|163.02|160.52|163.09|160.59|163.09|160.59|163|160.5|21
1623119140000|2021-06-08 02:25:40|163.08|160.58|163.15|160.65|163.19|160.69|163.08|160.58|17
1623119150000|2021-06-08 02:25:50|163.16|160.66|163.12|160.62|163.21|160.71|163.11|160.61|22
1623119160000|2021-06-08 02:26:00|163.11|160.61|163.11|160.61|163.15|160.65|163.08|160.58|21
1623119170000|2021-06-08 02:26:10|163.1|160.6|163.15|160.65|163.16|160.66|163.04|160.54|20
1623119180000|2021-06-08 02:26:20|163.2|160.7|163.22|160.72|163.23|160.73|163.2|160.7|16
1623119190000|2021-06-08 02:26:30|163.24|160.74|163.2|160.7|163.24|160.74|163.18|160.68|8
1623119200000|2021-06-08 02:26:40|163.21|160.71|163.28|160.78|163.3|160.8|163.2|160.7|16
1623119210000|2021-06-08 02:26:50|163.29|160.79|163.43|160.93|163.43|160.93|163.29|160.79|19
1623119220000|2021-06-08 02:27:00|163.44|160.94|163.29|160.79|163.45|160.95|163.26|160.76|25
1623119230000|2021-06-08 02:27:10|163.3|160.8|163.22|160.72|163.3|160.8|163.22|160.72|16
1623119240000|2021-06-08 02:27:20|163.21|160.71|163.1|160.6|163.21|160.71|163.1|160.6|18
1623119250000|2021-06-08 02:27:30|163.11|160.61|163.02|160.52|163.12|160.62|163.02|160.52|21
1623119260000|2021-06-08 02:27:40|163.03|160.53|163.01|160.51|163.05|160.55|162.96|160.46|27
1623119270000|2021-06-08 02:27:50|163|160.5|162.99|160.49|163.04|160.54|162.96|160.46|17
1623119280000|2021-06-08 02:28:00|163|160.5|163.03|160.53|163.08|160.58|163|160.5|14
1623119290000|2021-06-08 02:28:10|163.02|160.52|163|160.5|163.04|160.54|162.99|160.49|11
1623119300000|2021-06-08 02:28:20|162.98|160.48|162.93|160.43|163|160.5|162.91|160.41|21
1623119310000|2021-06-08 02:28:30|162.94|160.44|162.95|160.45|162.98|160.48|162.89|160.39|24
1623119320000|2021-06-08 02:28:40|162.96|160.46|163.03|160.53|163.03|160.53|162.95|160.45|16
1623119330000|2021-06-08 02:28:50|163.05|160.55|163.19|160.69|163.19|160.69|163.04|160.54|16
1623119340000|2021-06-08 02:29:00|163.18|160.68|163.21|160.71|163.3|160.8|163.18|160.68|22
1623119350000|2021-06-08 02:29:10|163.2|160.7|163.18|160.68|163.2|160.7|163.14|160.64|15
1623119360000|2021-06-08 02:29:20|163.17|160.67|163.19|160.69|163.21|160.71|163.15|160.65|21
1623119370000|2021-06-08 02:29:30|163.17|160.67|163.2|160.7|163.27|160.77|163.17|160.67|19
1623119380000|2021-06-08 02:29:40|163.19|160.69|163.14|160.64|163.19|160.69|163.11|160.61|21
1623119390000|2021-06-08 02:29:50|163.11|160.61|163.14|160.64|163.18|160.68|163.09|160.59|22
1623119400000|2021-06-08 02:30:00|163.15|160.65|163|160.5|163.15|160.65|162.97|160.47|23
1623119410000|2021-06-08 02:30:10|162.96|160.46|162.9|160.4|162.98|160.48|162.9|160.4|23
1623119420000|2021-06-08 02:30:20|162.91|160.41|162.83|160.33|162.96|160.46|162.82|160.32|19
1623119430000|2021-06-08 02:30:30|162.86|160.36|162.79|160.29|162.88|160.38|162.79|160.29|22
1623119440000|2021-06-08 02:30:40|162.85|160.35|162.73|160.23|162.85|160.35|162.67|160.17|30
1623119450000|2021-06-08 02:30:50|162.71|160.21|162.55|160.05|162.71|160.21|162.52|160.02|20
1623119460000|2021-06-08 02:31:00|162.53|160.03|162.48|159.98|162.54|160.04|162.45|159.95|21
1623119470000|2021-06-08 02:31:10|162.46|159.96|162.63|160.13|162.64|160.14|162.44|159.94|22
1623119480000|2021-06-08 02:31:20|162.62|160.12|162.56|160.06|162.69|160.19|162.56|160.06|20
1623119490000|2021-06-08 02:31:30|162.57|160.07|162.51|160.01|162.59|160.09|162.48|159.98|31
1623119500000|2021-06-08 02:31:40|162.53|160.03|162.54|160.04|162.56|160.06|162.49|159.99|24
1623119510000|2021-06-08 02:31:50|162.51|160.01|162.54|160.04|162.56|160.06|162.49|159.99|18
1623119520000|2021-06-08 02:32:00|162.53|160.03|162.53|160.03|162.58|160.08|162.46|159.96|15
1623119530000|2021-06-08 02:32:10|162.51|160.01|162.49|159.99|162.53|160.03|162.45|159.95|20
1623119540000|2021-06-08 02:32:20|162.48|159.98|162.46|159.96|162.53|160.03|162.44|159.94|17
1623119550000|2021-06-08 02:32:30|162.45|159.95|162.46|159.96|162.46|159.96|162.44|159.94|18
1623119560000|2021-06-08 02:32:40|162.45|159.95|162.46|159.96|162.6|160.1|162.45|159.95|23
1623119570000|2021-06-08 02:32:50|162.47|159.97|162.6|160.1|162.61|160.11|162.46|159.96|15
1623119580000|2021-06-08 02:33:00|162.58|160.08|162.55|160.05|162.67|160.17|162.55|160.05|20
1623119590000|2021-06-08 02:33:10|162.58|160.08|162.57|160.07|162.61|160.11|162.53|160.03|16
1623119600000|2021-06-08 02:33:20|162.58|160.08|162.55|160.05|162.58|160.08|162.51|160.01|15
1623119610000|2021-06-08 02:33:30|162.54|160.04|162.5|160|162.54|160.04|162.5|160|15
1623119620000|2021-06-08 02:33:40|162.49|159.99|162.43|159.93|162.49|159.99|162.42|159.92|23
1623119630000|2021-06-08 02:33:50|162.42|159.92|162.51|160.01|162.54|160.04|162.42|159.92|23
1623119640000|2021-06-08 02:34:00|162.5|160|162.5|160|162.5|160|162.46|159.96|12
1623119650000|2021-06-08 02:34:10|162.49|159.99|162.56|160.06|162.57|160.07|162.49|159.99|11
1623119660000|2021-06-08 02:34:20|162.57|160.07|162.53|160.03|162.6|160.1|162.51|160.01|16
1623119670000|2021-06-08 02:34:30|162.52|160.02|162.54|160.04|162.54|160.04|162.42|159.92|16
1623119680000|2021-06-08 02:34:40|162.55|160.05|162.55|160.05|162.56|160.06|162.53|160.03|15
1623119690000|2021-06-08 02:34:50|162.53|160.03|162.49|159.99|162.53|160.03|162.45|159.95|21
1623119700000|2021-06-08 02:35:00|162.5|160|162.61|160.11|162.69|160.19|162.49|159.99|26
1623119710000|2021-06-08 02:35:10|162.62|160.12|162.5|160|162.62|160.12|162.5|160|14
1623119720000|2021-06-08 02:35:20|162.51|160.01|162.54|160.04|162.54|160.04|162.5|160|11
1623119730000|2021-06-08 02:35:30|162.52|160.02|162.41|159.91|162.53|160.03|162.41|159.91|19
1623119740000|2021-06-08 02:35:40|162.39|159.89|162.21|159.71|162.39|159.89|162.19|159.69|24
1623119750000|2021-06-08 02:35:50|162.22|159.72|161.98|159.48|162.22|159.72|161.98|159.48|29
1623119760000|2021-06-08 02:36:00|161.99|159.49|162.14|159.64|162.15|159.65|161.97|159.47|21
1623119770000|2021-06-08 02:36:10|162.15|159.65|162.2|159.7|162.27|159.77|162.15|159.65|23
1623119780000|2021-06-08 02:36:20|162.21|159.71|162.37|159.87|162.37|159.87|162.17|159.67|23
1623119790000|2021-06-08 02:36:30|162.36|159.86|162.11|159.61|162.36|159.86|162.1|159.6|28
1623119800000|2021-06-08 02:36:40|162.1|159.6|162.18|159.68|162.19|159.69|162.05|159.55|25
1623119810000|2021-06-08 02:36:50|162.17|159.67|161.9|159.4|162.17|159.67|161.9|159.4|26
1623119820000|2021-06-08 02:37:00|161.91|159.41|161.85|159.35|161.91|159.41|161.84|159.34|22
1623119830000|2021-06-08 02:37:10|161.86|159.36|161.82|159.32|161.89|159.39|161.76|159.26|29
1623119840000|2021-06-08 02:37:20|161.81|159.31|161.99|159.49|162.01|159.51|161.81|159.31|24
1623119850000|2021-06-08 02:37:30|162|159.5|161.92|159.42|162.02|159.52|161.89|159.39|19
1623119860000|2021-06-08 02:37:40|161.91|159.41|161.96|159.46|161.96|159.46|161.86|159.36|22
1623119870000|2021-06-08 02:37:50|161.94|159.44|162.1|159.6|162.1|159.6|161.93|159.43|22
1623119880000|2021-06-08 02:38:00|162.12|159.62|161.95|159.45|162.12|159.62|161.9|159.4|26
1623119890000|2021-06-08 02:38:10|161.96|159.46|161.91|159.41|161.98|159.48|161.86|159.36|24
1623119900000|2021-06-08 02:38:20|161.89|159.39|162.04|159.54|162.04|159.54|161.83|159.33|26
1623119910000|2021-06-08 02:38:30|162.05|159.55|161.95|159.45|162.09|159.59|161.95|159.45|19
1623119920000|2021-06-08 02:38:40|161.96|159.46|162.02|159.52|162.04|159.54|161.95|159.45|25
1623119930000|2021-06-08 02:38:50|161.98|159.48|161.98|159.48|161.99|159.49|161.93|159.43|24
1623119940000|2021-06-08 02:39:00|161.99|159.49|161.88|159.38|161.99|159.49|161.87|159.37|20
1623119950000|2021-06-08 02:39:10|161.87|159.37|161.85|159.35|161.9|159.4|161.85|159.35|17
1623119960000|2021-06-08 02:39:20|161.86|159.36|161.89|159.39|161.94|159.44|161.82|159.32|25
1623119970000|2021-06-08 02:39:30|161.88|159.38|161.81|159.31|161.9|159.4|161.81|159.31|18
1623119980000|2021-06-08 02:39:40|161.8|159.3|161.72|159.22|161.8|159.3|161.7|159.2|18
1623119990000|2021-06-08 02:39:50|161.67|159.17|161.69|159.19|161.75|159.25|161.67|159.17|22
1623120000000|2021-06-08 02:40:00|161.7|159.2|161.82|159.32|161.82|159.32|161.68|159.18|21
1623120010000|2021-06-08 02:40:10|161.81|159.31|161.74|159.24|161.81|159.31|161.66|159.16|27
1623120020000|2021-06-08 02:40:20|161.75|159.25|161.75|159.25|161.77|159.27|161.68|159.18|27
1623120030000|2021-06-08 02:40:30|161.74|159.24|161.6|159.1|161.74|159.24|161.6|159.1|19
1623120040000|2021-06-08 02:40:40|161.59|159.09|161.55|159.05|161.59|159.09|161.46|158.96|31
1623120050000|2021-06-08 02:40:50|161.56|159.06|161.53|159.03|161.63|159.13|161.52|159.02|29
1623120060000|2021-06-08 02:41:00|161.55|159.05|161.45|158.95|161.55|159.05|161.45|158.95|24
1623120070000|2021-06-08 02:41:10|161.46|158.96|161.38|158.88|161.46|158.96|161.37|158.87|18
1623120080000|2021-06-08 02:41:20|161.39|158.89|160.91|158.41|161.45|158.95|160.91|158.41|23
1623120090000|2021-06-08 02:41:30|160.9|158.4|160.31|157.81|161|158.5|160.23|157.73|35
1623120100000|2021-06-08 02:41:40|160.27|157.77|160.23|157.73|160.47|157.97|160.21|157.71|31
1623120110000|2021-06-08 02:41:50|160.31|157.81|159.88|157.38|160.31|157.81|159.59|157.09|29
1623120120000|2021-06-08 02:42:00|159.97|157.47|160.34|157.84|160.42|157.92|159.7|157.2|31
1623120130000|2021-06-08 02:42:10|160.37|157.87|160.4|157.9|160.47|157.97|160.28|157.78|32
1623120140000|2021-06-08 02:42:20|160.42|157.92|160.48|157.98|160.63|158.13|160.42|157.92|29
1623120150000|2021-06-08 02:42:30|160.5|158|160.32|157.82|160.55|158.05|160.25|157.75|30
1623120160000|2021-06-08 02:42:40|160.29|157.79|160.18|157.68|160.32|157.82|160.18|157.68|36
1623120170000|2021-06-08 02:42:50|160.19|157.69|160.16|157.66|160.29|157.79|160.04|157.54|34
1623120180000|2021-06-08 02:43:00|160.15|157.65|160.29|157.79|160.43|157.93|160.13|157.63|33
1623120190000|2021-06-08 02:43:10|160.28|157.78|160.33|157.83|160.33|157.83|160.12|157.62|35
1623120200000|2021-06-08 02:43:20|160.34|157.84|160.41|157.91|160.41|157.91|160.27|157.77|26
1623120210000|2021-06-08 02:43:30|160.43|157.93|160.28|157.78|160.63|158.13|160.27|157.77|34
1623120220000|2021-06-08 02:43:40|160.37|157.87|160.26|157.76|160.37|157.87|160.19|157.69|29
1623120230000|2021-06-08 02:43:50|160.27|157.77|160.29|157.79|160.33|157.83|160.23|157.73|27
1623120240000|2021-06-08 02:44:00|160.27|157.77|160.16|157.66|160.37|157.87|160.16|157.66|26
1623120250000|2021-06-08 02:44:10|160.17|157.67|160.01|157.51|160.19|157.69|159.98|157.48|22
1623120260000|2021-06-08 02:44:20|159.99|157.49|160.09|157.59|160.17|157.67|159.99|157.49|28
1623120270000|2021-06-08 02:44:30|160.11|157.61|160.24|157.74|160.27|157.77|160.07|157.57|29
1623120280000|2021-06-08 02:44:40|160.22|157.72|160.29|157.79|160.29|157.79|160.21|157.71|19
1623120290000|2021-06-08 02:44:50|160.32|157.82|160.11|157.61|160.41|157.91|160.09|157.59|31
1623120300000|2021-06-08 02:45:00|160.1|157.6|160.34|157.84|160.34|157.84|160.09|157.59|22
1623120310000|2021-06-08 02:45:10|160.35|157.85|160.44|157.94|160.44|157.94|160.29|157.79|21
1623120320000|2021-06-08 02:45:20|160.45|157.95|159.96|157.46|160.45|157.95|159.96|157.46|30
1623120330000|2021-06-08 02:45:30|159.93|157.43|159.47|156.97|159.95|157.45|159.47|156.97|31
1623120340000|2021-06-08 02:45:40|159.86|157.36|158.64|156.14|159.86|157.36|158.6|156.1|28
1623120350000|2021-06-08 02:45:50|158.66|156.16|158.94|156.44|158.96|156.46|158.66|156.16|29
1623120360000|2021-06-08 02:46:00|158.9|156.4|158.46|155.96|158.94|156.44|158.39|155.89|36
1623120370000|2021-06-08 02:46:10|158.34|155.84|158.57|156.07|158.62|156.12|158.34|155.84|36
1623120380000|2021-06-08 02:46:20|158.76|156.26|158.42|155.92|158.76|156.26|158.25|155.75|30
1623120390000|2021-06-08 02:46:30|158.37|155.87|158.44|155.94|158.45|155.95|158.22|155.72|34
1623120400000|2021-06-08 02:46:40|158.36|155.86|158.28|155.78|158.51|156.01|158.25|155.75|36
1623120410000|2021-06-08 02:46:50|158.22|155.72|158.23|155.73|158.26|155.76|157.97|155.47|33
1623120420000|2021-06-08 02:47:00|158.2|155.7|158.45|155.95|158.58|156.08|158.2|155.7|33
1623120430000|2021-06-08 02:47:10|158.46|155.96|158.4|155.9|158.61|156.11|158.33|155.83|32
1623120440000|2021-06-08 02:47:20|158.41|155.91|158.32|155.82|158.64|156.14|158.28|155.78|31
1623120450000|2021-06-08 02:47:30|158.34|155.84|157.89|155.39|158.34|155.84|157.82|155.32|33
1623120460000|2021-06-08 02:47:40|157.88|155.38|157.98|155.48|158.13|155.63|157.87|155.37|26
1623120470000|2021-06-08 02:47:50|158.03|155.53|158.11|155.61|158.23|155.73|158.02|155.52|33
1623120480000|2021-06-08 02:48:00|158.17|155.67|158.21|155.71|158.35|155.85|158.04|155.54|29
1623120490000|2021-06-08 02:48:10|158.19|155.69|157.96|155.46|158.32|155.82|157.93|155.43|30
1623120500000|2021-06-08 02:48:20|157.92|155.42|157.49|154.99|157.96|155.46|157.48|154.98|24
1623120510000|2021-06-08 02:48:30|157.53|155.03|157.94|155.44|157.96|155.46|157.47|154.97|26
1623120520000|2021-06-08 02:48:40|157.89|155.39|157.66|155.16|157.91|155.41|157.44|154.94|31
1623120530000|2021-06-08 02:48:50|157.61|155.11|157.43|154.93|157.64|155.14|157.29|154.79|30
1623120540000|2021-06-08 02:49:00|157.45|154.95|157.43|154.93|157.67|155.17|157.35|154.85|34
1623120550000|2021-06-08 02:49:10|157.46|154.96|157.43|154.93|157.63|155.13|157.37|154.87|35
1623120560000|2021-06-08 02:49:20|157.35|154.85|157.28|154.78|157.46|154.96|157.08|154.58|34
1623120570000|2021-06-08 02:49:30|157.23|154.73|157.38|154.88|157.59|155.09|157.12|154.62|38
1623120580000|2021-06-08 02:49:40|157.3|154.8|157.44|154.94|157.59|155.09|157.07|154.57|31
1623120590000|2021-06-08 02:49:50|157.45|154.95|157.11|154.61|157.6|155.1|157.11|154.61|35
1623120600000|2021-06-08 02:50:00|157.12|154.62|157.37|154.87|157.45|154.95|157.05|154.55|36
1623120610000|2021-06-08 02:50:10|157.36|154.86|157.64|155.14|157.67|155.17|157.32|154.82|32
1623120620000|2021-06-08 02:50:20|157.66|155.16|157.84|155.34|157.96|155.46|157.66|155.16|33
1623120630000|2021-06-08 02:50:30|157.85|155.35|157.81|155.31|157.92|155.42|157.69|155.19|33
1623120640000|2021-06-08 02:50:40|157.85|155.35|157.7|155.2|157.97|155.47|157.67|155.17|35
1623120650000|2021-06-08 02:50:50|157.68|155.18|157.44|154.94|157.68|155.18|157.44|154.94|30
1623120660000|2021-06-08 02:51:00|157.43|154.93|157.63|155.13|157.65|155.15|157.33|154.83|33
1623120670000|2021-06-08 02:51:10|157.65|155.15|157.54|155.04|157.69|155.19|157.49|154.99|35
1623120680000|2021-06-08 02:51:20|157.53|155.03|157.1|154.6|157.63|155.13|157.09|154.59|34
1623120690000|2021-06-08 02:51:30|157.08|154.58|156.92|154.42|157.12|154.62|156.92|154.42|29
1623120700000|2021-06-08 02:51:40|156.96|154.46|156.79|154.29|156.96|154.46|156.76|154.26|32
1623120710000|2021-06-08 02:51:50|156.82|154.32|156.67|154.17|156.87|154.37|156.34|153.84|32
1623120720000|2021-06-08 02:52:00|156.73|154.23|156.53|154.03|156.73|154.23|156.43|153.93|29
1623120730000|2021-06-08 02:52:10|156.5|154|156.27|153.77|156.52|154.02|156.23|153.73|36
1623120740000|2021-06-08 02:52:20|156.29|153.79|156.26|153.76|156.29|153.79|155.84|153.34|31
1623120750000|2021-06-08 02:52:30|156.32|153.82|156.32|153.82|156.49|153.99|156.21|153.71|37
1623120760000|2021-06-08 02:52:40|156.35|153.85|156.42|153.92|156.48|153.98|156.35|153.85|31
1623120770000|2021-06-08 02:52:50|156.43|153.93|156.4|153.9|156.53|154.03|156.4|153.9|29
1623120780000|2021-06-08 02:53:00|156.41|153.91|156.82|154.32|157.01|154.51|156.41|153.91|31
1623120790000|2021-06-08 02:53:10|156.84|154.34|156.96|154.46|157.29|154.79|156.84|154.34|29
1623120800000|2021-06-08 02:53:20|156.94|154.44|157.47|154.97|157.47|154.97|156.94|154.44|29
1623120810000|2021-06-08 02:53:30|157.51|155.01|157.41|154.91|157.51|155.01|157.32|154.82|21
1623120820000|2021-06-08 02:53:40|157.34|154.84|157.24|154.74|157.41|154.91|157.18|154.68|18
1623120830000|2021-06-08 02:53:50|157.21|154.71|157.36|154.86|157.37|154.87|157.01|154.51|28
1623120840000|2021-06-08 02:54:00|157.25|154.75|157.12|154.62|157.38|154.88|157.12|154.62|22
1623120850000|2021-06-08 02:54:10|157.15|154.65|157.37|154.87|157.37|154.87|157.11|154.61|24
1623120860000|2021-06-08 02:54:20|157.38|154.88|157.37|154.87|157.4|154.9|157.24|154.74|27
1623120870000|2021-06-08 02:54:30|157.38|154.88|157.26|154.76|157.43|154.93|157.25|154.75|25
1623120880000|2021-06-08 02:54:40|157.23|154.73|157.33|154.83|157.49|154.99|157.23|154.73|26
1623120890000|2021-06-08 02:54:50|157.34|154.84|157.23|154.73|157.38|154.88|157.22|154.72|25
1623120900000|2021-06-08 02:55:00|157.24|154.74|157.49|154.99|157.5|155|157.24|154.74|29
1623120910000|2021-06-08 02:55:10|157.47|154.97|157.73|155.23|157.73|155.23|157.47|154.97|25
1623120920000|2021-06-08 02:55:20|157.78|155.28|157.81|155.31|157.93|155.43|157.73|155.23|21
1623120930000|2021-06-08 02:55:30|157.82|155.32|157.74|155.24|157.82|155.32|157.65|155.15|18
1623120940000|2021-06-08 02:55:40|157.75|155.25|157.86|155.36|157.86|155.36|157.68|155.18|20
1623120950000|2021-06-08 02:55:50|157.92|155.42|157.93|155.43|157.96|155.46|157.89|155.39|28
1623120960000|2021-06-08 02:56:00|157.92|155.42|158.05|155.55|158.05|155.55|157.88|155.38|28
1623120970000|2021-06-08 02:56:10|158.03|155.53|157.95|155.45|158.1|155.6|157.84|155.34|24
1623120980000|2021-06-08 02:56:20|157.91|155.41|157.7|155.2|157.93|155.43|157.65|155.15|26
1623120990000|2021-06-08 02:56:30|157.74|155.24|157.6|155.1|157.87|155.37|157.58|155.08|21
1623121000000|2021-06-08 02:56:40|157.61|155.11|157.83|155.33|157.83|155.33|157.61|155.11|19
1623121010000|2021-06-08 02:56:50|157.84|155.34|157.7|155.2|157.86|155.36|157.68|155.18|23
1623121020000|2021-06-08 02:57:00|157.71|155.21|157.8|155.3|157.86|155.36|157.7|155.2|24
1623121030000|2021-06-08 02:57:10|157.82|155.32|157.84|155.34|157.86|155.36|157.73|155.23|22
1623121040000|2021-06-08 02:57:20|157.83|155.33|157.91|155.41|158.11|155.61|157.8|155.3|25
1623121050000|2021-06-08 02:57:30|157.93|155.43|157.97|155.47|158.07|155.57|157.93|155.43|22
1623121060000|2021-06-08 02:57:40|157.98|155.48|157.83|155.33|158|155.5|157.83|155.33|22
1623121070000|2021-06-08 02:57:50|157.86|155.36|157.68|155.18|157.86|155.36|157.65|155.15|26
1623121080000|2021-06-08 02:58:00|157.69|155.19|157.41|154.91|157.7|155.2|157.41|154.91|22
1623121090000|2021-06-08 02:58:10|157.43|154.93|157.48|154.98|157.51|155.01|157.42|154.92|24
1623121100000|2021-06-08 02:58:20|157.44|154.94|157.39|154.89|157.52|155.02|157.38|154.88|26
1623121110000|2021-06-08 02:58:30|157.42|154.92|157.43|154.93|157.43|154.93|157.25|154.75|23
1623121120000|2021-06-08 02:58:40|157.44|154.94|157.47|154.97|157.51|155.01|157.42|154.92|17
1623121130000|2021-06-08 02:58:50|157.51|155.01|157.42|154.92|157.52|155.02|157.41|154.91|21
1623121140000|2021-06-08 02:59:00|157.45|154.95|157.48|154.98|157.55|155.05|157.41|154.91|27
1623121150000|2021-06-08 02:59:10|157.49|154.99|157.51|155.01|157.51|155.01|157.31|154.81|31
1623121160000|2021-06-08 02:59:20|157.52|155.02|157.43|154.93|157.58|155.08|157.36|154.86|29
1623121170000|2021-06-08 02:59:30|157.37|154.87|157.43|154.93|157.45|154.95|157.26|154.76|20
1623121180000|2021-06-08 02:59:40|157.4|154.9|157.46|154.96|157.48|154.98|157.3|154.8|26
1623121190000|2021-06-08 02:59:50|157.42|154.92|157.37|154.87|157.43|154.93|157.25|154.75|17
1623121200000|2021-06-08 03:00:00|157.39|154.89|157.32|154.82|157.39|154.89|157.19|154.69|20
1623121210000|2021-06-08 03:00:10|157.34|154.84|157.52|155.02|157.64|155.14|157.32|154.82|27
1623121220000|2021-06-08 03:00:20|157.58|155.08|157.59|155.09|157.6|155.1|157.43|154.93|24
1623121230000|2021-06-08 03:00:30|157.6|155.1|157.66|155.16|157.7|155.2|157.57|155.07|26
1623121240000|2021-06-08 03:00:40|157.7|155.2|157.89|155.39|157.93|155.43|157.7|155.2|21
1623121250000|2021-06-08 03:00:50|157.94|155.44|158.14|155.64|158.21|155.71|157.94|155.44|22
1623121260000|2021-06-08 03:01:00|158.1|155.6|158.18|155.68|158.2|155.7|158.1|155.6|24
1623121270000|2021-06-08 03:01:10|158.25|155.75|158.22|155.72|158.29|155.79|158.2|155.7|13
1623121280000|2021-06-08 03:01:20|158.23|155.73|158.16|155.66|158.36|155.86|158.16|155.66|25
1623121290000|2021-06-08 03:01:30|158.2|155.7|158.33|155.83|158.36|155.86|158.2|155.7|26
1623121300000|2021-06-08 03:01:40|158.31|155.81|158.31|155.81|158.35|155.85|158.26|155.76|28
1623121310000|2021-06-08 03:01:50|158.28|155.78|158.14|155.64|158.34|155.84|158.14|155.64|22
1623121320000|2021-06-08 03:02:00|158.12|155.62|157.99|155.49|158.14|155.64|157.95|155.45|24
1623121330000|2021-06-08 03:02:10|157.98|155.48|157.98|155.48|158.08|155.58|157.93|155.43|22
1623121340000|2021-06-08 03:02:20|157.96|155.46|157.74|155.24|157.97|155.47|157.72|155.22|25
1623121350000|2021-06-08 03:02:30|157.83|155.33|157.86|155.36|157.9|155.4|157.77|155.27|22
1623121360000|2021-06-08 03:02:40|157.89|155.39|158.08|155.58|158.15|155.65|157.89|155.39|23
1623121370000|2021-06-08 03:02:50|158.02|155.52|158.06|155.56|158.08|155.58|157.98|155.48|21
1623121380000|2021-06-08 03:03:00|158.05|155.55|158|155.5|158.06|155.56|157.98|155.48|16
1623121390000|2021-06-08 03:03:10|157.98|155.48|158.03|155.53|158.06|155.56|157.91|155.41|22
1623121400000|2021-06-08 03:03:20|158.04|155.54|157.97|155.47|158.04|155.54|157.95|155.45|18
1623121410000|2021-06-08 03:03:30|158|155.5|157.92|155.42|158.07|155.57|157.92|155.42|27
1623121420000|2021-06-08 03:03:40|157.89|155.39|157.91|155.41|157.93|155.43|157.78|155.28|30
1623121430000|2021-06-08 03:03:50|157.93|155.43|157.75|155.25|157.93|155.43|157.75|155.25|17
1623121440000|2021-06-08 03:04:00|157.71|155.21|157.58|155.08|157.71|155.21|157.55|155.05|19
1623121450000|2021-06-08 03:04:10|157.57|155.07|157.44|154.94|157.6|155.1|157.44|154.94|11
1623121460000|2021-06-08 03:04:20|157.43|154.93|157.5|155|157.55|155.05|157.42|154.92|16
1623121470000|2021-06-08 03:04:30|157.49|154.99|157.32|154.82|157.49|154.99|157.26|154.76|23
1623121480000|2021-06-08 03:04:40|157.33|154.83|157.26|154.76|157.34|154.84|157.26|154.76|16
1623121490000|2021-06-08 03:04:50|157.24|154.74|157.09|154.59|157.24|154.74|157.03|154.53|23
1623121500000|2021-06-08 03:05:00|157.07|154.57|157.25|154.75|157.25|154.75|157.05|154.55|20
1623121510000|2021-06-08 03:05:10|157.23|154.73|157.45|154.95|157.45|154.95|157.23|154.73|24
1623121520000|2021-06-08 03:05:20|157.44|154.94|157.28|154.78|157.54|155.04|157.26|154.76|23
1623121530000|2021-06-08 03:05:30|157.27|154.77|157.38|154.88|157.38|154.88|157.26|154.76|22
1623121540000|2021-06-08 03:05:40|157.37|154.87|157.37|154.87|157.45|154.95|157.35|154.85|28
1623121550000|2021-06-08 03:05:50|157.38|154.88|157.38|154.88|157.42|154.92|157.35|154.85|20
1623121560000|2021-06-08 03:06:00|157.36|154.86|157.67|155.17|157.67|155.17|157.34|154.84|28
1623121570000|2021-06-08 03:06:10|157.65|155.15|157.68|155.18|157.7|155.2|157.65|155.15|15
1623121580000|2021-06-08 03:06:20|157.69|155.19|157.81|155.31|157.81|155.31|157.67|155.17|26
1623121590000|2021-06-08 03:06:30|157.8|155.3|157.68|155.18|157.84|155.34|157.64|155.14|30
1623121600000|2021-06-08 03:06:40|157.69|155.19|157.76|155.26|157.81|155.31|157.69|155.19|24
1623121610000|2021-06-08 03:06:50|157.78|155.28|157.72|155.22|157.81|155.31|157.69|155.19|27
1623121620000|2021-06-08 03:07:00|157.73|155.23|157.57|155.07|157.73|155.23|157.55|155.05|27
1623121630000|2021-06-08 03:07:10|157.56|155.06|157.48|154.98|157.56|155.06|157.38|154.88|32
1623121640000|2021-06-08 03:07:20|157.47|154.97|157.59|155.09|157.64|155.14|157.46|154.96|28
1623121650000|2021-06-08 03:07:30|157.6|155.1|157.71|155.21|157.74|155.24|157.6|155.1|32
1623121660000|2021-06-08 03:07:40|157.73|155.23|157.87|155.37|157.98|155.48|157.71|155.21|31
1623121670000|2021-06-08 03:07:50|157.89|155.39|157.96|155.46|158.02|155.52|157.85|155.35|24
1623121680000|2021-06-08 03:08:00|157.92|155.42|157.57|155.07|157.92|155.42|157.57|155.07|30
1623121690000|2021-06-08 03:08:10|157.56|155.06|157.65|155.15|157.71|155.21|157.56|155.06|28
1623121700000|2021-06-08 03:08:20|157.61|155.11|157.62|155.12|157.69|155.19|157.6|155.1|19
1623121710000|2021-06-08 03:08:30|157.59|155.09|157.67|155.17|157.74|155.24|157.58|155.08|17
1623121720000|2021-06-08 03:08:40|157.68|155.18|157.61|155.11|157.68|155.18|157.61|155.11|12
1623121730000|2021-06-08 03:08:50|157.66|155.16|157.58|155.08|157.66|155.16|157.58|155.08|7
1623121740000|2021-06-08 03:09:00|157.53|155.03|157.54|155.04|157.54|155.04|157.37|154.87|25
1623121750000|2021-06-08 03:09:10|157.58|155.08|157.64|155.14|157.69|155.19|157.57|155.07|23
1623121760000|2021-06-08 03:09:20|157.67|155.17|157.47|154.97|157.68|155.18|157.44|154.94|28
1623121770000|2021-06-08 03:09:30|157.45|154.95|157.31|154.81|157.52|155.02|157.3|154.8|24
1623121780000|2021-06-08 03:09:40|157.3|154.8|157.16|154.66|157.34|154.84|157.11|154.61|25
1623121790000|2021-06-08 03:09:50|157.07|154.57|157.03|154.53|157.14|154.64|156.92|154.42|21
1623121800000|2021-06-08 03:10:00|157.01|154.51|156.74|154.24|157.03|154.53|156.71|154.21|20
1623121810000|2021-06-08 03:10:10|156.71|154.21|156.84|154.34|156.84|154.34|156.57|154.07|26
1623121820000|2021-06-08 03:10:20|156.82|154.32|156.62|154.12|156.85|154.35|156.62|154.12|26
1623121830000|2021-06-08 03:10:30|156.59|154.09|156.36|153.86|156.6|154.1|156.36|153.86|27
1623121840000|2021-06-08 03:10:40|156.37|153.87|156.15|153.65|156.41|153.91|156.13|153.63|24
1623121850000|2021-06-08 03:10:50|156.17|153.67|156.45|153.95|156.47|153.97|156.15|153.65|20
1623121860000|2021-06-08 03:11:00|156.43|153.93|156.72|154.22|156.72|154.22|156.39|153.89|24
1623121870000|2021-06-08 03:11:10|156.73|154.23|156.47|153.97|156.73|154.23|156.47|153.97|23
1623121880000|2021-06-08 03:11:20|156.49|153.99|156.37|153.87|156.52|154.02|156.37|153.87|19
1623121890000|2021-06-08 03:11:30|156.36|153.86|156.33|153.83|156.42|153.92|156.23|153.73|24
1623121900000|2021-06-08 03:11:40|156.3|153.8|156.18|153.68|156.37|153.87|156.09|153.59|21
1623121910000|2021-06-08 03:11:50|156.16|153.66|156.1|153.6|156.17|153.67|156.06|153.56|15
1623121920000|2021-06-08 03:12:00|156.11|153.61|155.75|153.25|156.11|153.61|155.72|153.22|25
1623121930000|2021-06-08 03:12:10|155.77|153.27|155.5|153|155.77|153.27|155.48|152.98|21
1623121940000|2021-06-08 03:12:20|155.48|152.98|155.56|153.06|155.56|153.06|155.39|152.89|16
1623121950000|2021-06-08 03:12:30|155.53|153.03|155.74|153.24|155.75|153.25|155.51|153.01|22
1623121960000|2021-06-08 03:12:40|155.75|153.25|155.79|153.29|155.9|153.4|155.75|153.25|30
1623121970000|2021-06-08 03:12:50|155.77|153.27|155.72|153.22|155.84|153.34|155.7|153.2|23
1623121980000|2021-06-08 03:13:00|155.71|153.21|155.8|153.3|155.85|153.35|155.7|153.2|27
1623121990000|2021-06-08 03:13:10|155.83|153.33|155.91|153.41|155.95|153.45|155.82|153.32|29
1623122000000|2021-06-08 03:13:20|155.9|153.4|155.55|153.05|155.9|153.4|155.55|153.05|28
1623122010000|2021-06-08 03:13:30|155.56|153.06|155.47|152.97|155.58|153.08|155.4|152.9|30
1623122020000|2021-06-08 03:13:40|155.43|152.93|155.32|152.82|155.46|152.96|155.32|152.82|27
1623122030000|2021-06-08 03:13:50|155.33|152.83|155.24|152.74|155.35|152.85|155.2|152.7|18
1623122040000|2021-06-08 03:14:00|155.26|152.76|155.25|152.75|155.28|152.78|155.23|152.73|22
1623122050000|2021-06-08 03:14:10|155.26|152.76|154.8|152.3|155.27|152.77|154.8|152.3|26
1623122060000|2021-06-08 03:14:20|154.79|152.29|154.85|152.35|154.85|152.35|154.64|152.14|25
1623122070000|2021-06-08 03:14:30|154.87|152.37|154.94|152.44|154.94|152.44|154.77|152.27|31
1623122080000|2021-06-08 03:14:40|154.89|152.39|154.98|152.48|155.03|152.53|154.84|152.34|32
1623122090000|2021-06-08 03:14:50|155.02|152.52|155.04|152.54|155.21|152.71|155.02|152.52|34
1623122100000|2021-06-08 03:15:00|155.05|152.55|155.38|152.88|155.38|152.88|155.04|152.54|27
1623122110000|2021-06-08 03:15:10|155.42|152.92|155.38|152.88|155.54|153.04|155.33|152.83|28
1623122120000|2021-06-08 03:15:20|155.37|152.87|155.5|153|155.52|153.02|155.36|152.86|32
1623122130000|2021-06-08 03:15:30|155.51|153.01|155.78|153.28|155.78|153.28|155.51|153.01|32
1623122140000|2021-06-08 03:15:40|155.81|153.31|155.98|153.48|156|153.5|155.81|153.31|28
1623122150000|2021-06-08 03:15:50|155.93|153.43|156.13|153.63|156.15|153.65|155.93|153.43|25
1623122160000|2021-06-08 03:16:00|156.09|153.59|156.41|153.91|156.49|153.99|156.09|153.59|35
1623122170000|2021-06-08 03:16:10|156.42|153.92|156.45|153.95|156.47|153.97|156.23|153.73|36
1623122180000|2021-06-08 03:16:20|156.44|153.94|156.53|154.03|156.57|154.07|156.43|153.93|26
1623122190000|2021-06-08 03:16:30|156.52|154.02|156.56|154.06|156.65|154.15|156.5|154|25
1623122200000|2021-06-08 03:16:40|156.55|154.05|156.64|154.14|156.68|154.18|156.55|154.05|25
1623122210000|2021-06-08 03:16:50|156.62|154.12|156.46|153.96|156.62|154.12|156.43|153.93|31
1623122220000|2021-06-08 03:17:00|156.45|153.95|156.34|153.84|156.51|154.01|156.34|153.84|29
1623122230000|2021-06-08 03:17:10|156.35|153.85|156.48|153.98|156.52|154.02|156.27|153.77|29
1623122240000|2021-06-08 03:17:20|156.49|153.99|156.48|153.98|156.5|154|156.44|153.94|21
1623122250000|2021-06-08 03:17:30|156.49|153.99|156.49|153.99|156.55|154.05|156.46|153.96|20
1623122260000|2021-06-08 03:17:40|156.5|154|156.55|154.05|156.6|154.1|156.49|153.99|24
1623122270000|2021-06-08 03:17:50|156.54|154.04|156.56|154.06|156.62|154.12|156.5|154|21
1623122280000|2021-06-08 03:18:00|156.54|154.04|156.45|153.95|156.57|154.07|156.43|153.93|24
1623122290000|2021-06-08 03:18:10|156.46|153.96|156.53|154.03|156.53|154.03|156.42|153.92|24
1623122300000|2021-06-08 03:18:20|156.51|154.01|156.19|153.69|156.51|154.01|156.17|153.67|27
1623122310000|2021-06-08 03:18:30|156.22|153.72|156.27|153.77|156.27|153.77|156.18|153.68|32
1623122320000|2021-06-08 03:18:40|156.25|153.75|156.24|153.74|156.36|153.86|156.24|153.74|29
1623122330000|2021-06-08 03:18:50|156.25|153.75|156.21|153.71|156.29|153.79|156.14|153.64|28
1623122340000|2021-06-08 03:19:00|156.2|153.7|156.28|153.78|156.4|153.9|156.18|153.68|27
1623122350000|2021-06-08 03:19:10|156.27|153.77|155.99|153.49|156.27|153.77|155.98|153.48|30
1623122360000|2021-06-08 03:19:20|155.91|153.41|155.64|153.14|155.91|153.41|155.64|153.14|31
1623122370000|2021-06-08 03:19:30|155.62|153.12|155.53|153.03|155.62|153.12|155.5|153|28
1623122380000|2021-06-08 03:19:40|155.55|153.05|155.59|153.09|155.66|153.16|155.54|153.04|22
1623122390000|2021-06-08 03:19:50|155.63|153.13|155.68|153.18|155.69|153.19|155.62|153.12|29
1623122400000|2021-06-08 03:20:00|155.66|153.16|155.85|153.35|155.87|153.37|155.63|153.13|21
1623122410000|2021-06-08 03:20:10|155.93|153.43|156.16|153.66|156.17|153.67|155.92|153.42|36
1623122420000|2021-06-08 03:20:20|156.13|153.63|156.06|153.56|156.18|153.68|156.01|153.51|29
1623122430000|2021-06-08 03:20:30|156.07|153.57|156.13|153.63|156.18|153.68|156.07|153.57|23
1623122440000|2021-06-08 03:20:40|156.15|153.65|156|153.5|156.15|153.65|155.97|153.47|21
1623122450000|2021-06-08 03:20:50|155.99|153.49|155.81|153.31|156.04|153.54|155.79|153.29|25
1623122460000|2021-06-08 03:21:00|155.82|153.32|155.61|153.11|155.87|153.37|155.61|153.11|24
1623122470000|2021-06-08 03:21:10|155.6|153.1|155.54|153.04|155.7|153.2|155.52|153.02|27
1623122480000|2021-06-08 03:21:20|155.55|153.05|155.26|152.76|155.55|153.05|155.26|152.76|25
1623122490000|2021-06-08 03:21:30|155.25|152.75|155.32|152.82|155.33|152.83|155.13|152.63|26
1623122500000|2021-06-08 03:21:40|155.33|152.83|155.08|152.58|155.34|152.84|155.08|152.58|28
1623122510000|2021-06-08 03:21:50|155.11|152.61|155.03|152.53|155.12|152.62|154.97|152.47|30
1623122520000|2021-06-08 03:22:00|155.02|152.52|155.32|152.82|155.32|152.82|155|152.5|26
1623122530000|2021-06-08 03:22:10|155.36|152.86|155.14|152.64|155.37|152.87|155.14|152.64|27
1623122540000|2021-06-08 03:22:20|155.12|152.62|154.84|152.34|155.12|152.62|154.81|152.31|28
1623122550000|2021-06-08 03:22:30|154.85|152.35|154.91|152.41|154.91|152.41|154.83|152.33|30
1623122560000|2021-06-08 03:22:40|154.93|152.43|154.82|152.32|154.97|152.47|154.79|152.29|29
1623122570000|2021-06-08 03:22:50|154.8|152.3|154.62|152.12|154.85|152.35|154.62|152.12|23
1623122580000|2021-06-08 03:23:00|154.63|152.13|154.79|152.29|154.79|152.29|154.61|152.11|30
1623122590000|2021-06-08 03:23:10|154.8|152.3|154.7|152.2|154.85|152.35|154.7|152.2|24
1623122600000|2021-06-08 03:23:20|154.69|152.19|154.63|152.13|154.75|152.25|154.63|152.13|25
1623122610000|2021-06-08 03:23:30|154.62|152.12|154.48|151.98|154.62|152.12|154.48|151.98|25
1623122620000|2021-06-08 03:23:40|154.49|151.99|154.23|151.73|154.5|152|154.23|151.73|29
1623122630000|2021-06-08 03:23:50|154.26|151.76|153.99|151.49|154.34|151.84|153.97|151.47|35
1623122640000|2021-06-08 03:24:00|153.94|151.44|154.37|151.87|154.45|151.95|153.89|151.39|33
1623122650000|2021-06-08 03:24:10|154.33|151.83|154.55|152.05|154.57|152.07|154.27|151.77|30
1623122660000|2021-06-08 03:24:20|154.56|152.06|154.66|152.16|154.74|152.24|154.56|152.06|26
1623122670000|2021-06-08 03:24:30|154.65|152.15|154.53|152.03|154.67|152.17|154.43|151.93|36
1623122680000|2021-06-08 03:24:40|154.45|151.95|154.33|151.83|154.48|151.98|154.29|151.79|28
1623122690000|2021-06-08 03:24:50|154.35|151.85|154.37|151.87|154.41|151.91|154.32|151.82|24
1623122700000|2021-06-08 03:25:00|154.38|151.88|154.61|152.11|154.67|152.17|154.32|151.82|32
1623122710000|2021-06-08 03:25:10|154.6|152.1|154.7|152.2|154.75|152.25|154.53|152.03|24
1623122720000|2021-06-08 03:25:20|154.69|152.19|154.72|152.22|154.77|152.27|154.62|152.12|30
1623122730000|2021-06-08 03:25:30|154.73|152.23|154.81|152.31|154.83|152.33|154.65|152.15|34
1623122740000|2021-06-08 03:25:40|154.82|152.32|154.83|152.33|154.92|152.42|154.79|152.29|32
1623122750000|2021-06-08 03:25:50|154.82|152.32|155.08|152.58|155.11|152.61|154.82|152.32|24
1623122760000|2021-06-08 03:26:00|155.09|152.59|155.24|152.74|155.24|152.74|155.05|152.55|26
1623122770000|2021-06-08 03:26:10|155.23|152.73|155.53|153.03|155.54|153.04|155.2|152.7|33
1623122780000|2021-06-08 03:26:20|155.5|153|155.38|152.88|155.54|153.04|155.34|152.84|28
1623122790000|2021-06-08 03:26:30|155.39|152.89|155.34|152.84|155.4|152.9|155.26|152.76|27
1623122800000|2021-06-08 03:26:40|155.32|152.82|155.02|152.52|155.33|152.83|154.96|152.46|27
1623122810000|2021-06-08 03:26:50|154.98|152.48|154.92|152.42|155.08|152.58|154.88|152.38|32
1623122820000|2021-06-08 03:27:00|154.91|152.41|154.75|152.25|154.95|152.45|154.68|152.18|29
1623122830000|2021-06-08 03:27:10|154.76|152.26|154.82|152.32|154.84|152.34|154.67|152.17|27
1623122840000|2021-06-08 03:27:20|154.81|152.31|154.59|152.09|154.82|152.32|154.55|152.05|24
1623122850000|2021-06-08 03:27:30|154.58|152.08|154.62|152.12|154.68|152.18|154.54|152.04|28
1623122860000|2021-06-08 03:27:40|154.63|152.13|154.43|151.93|154.63|152.13|154.43|151.93|27
1623122870000|2021-06-08 03:27:50|154.44|151.94|154.42|151.92|154.5|152|154.28|151.78|30
1623122880000|2021-06-08 03:28:00|154.45|151.95|154.81|152.31|154.81|152.31|154.43|151.93|26
1623122890000|2021-06-08 03:28:10|154.8|152.3|154.84|152.34|154.91|152.41|154.8|152.3|26
1623122900000|2021-06-08 03:28:20|154.82|152.32|154.87|152.37|154.92|152.42|154.82|152.32|26
1623122910000|2021-06-08 03:28:30|154.86|152.36|154.77|152.27|154.87|152.37|154.76|152.26|23
1623122920000|2021-06-08 03:28:40|154.76|152.26|154.77|152.27|154.77|152.27|154.62|152.12|26
1623122930000|2021-06-08 03:28:50|154.75|152.25|154.82|152.32|154.88|152.38|154.71|152.21|25
1623122940000|2021-06-08 03:29:00|154.81|152.31|154.98|152.48|155.02|152.52|154.78|152.28|28
1623122950000|2021-06-08 03:29:10|154.97|152.47|154.86|152.36|154.99|152.49|154.83|152.33|21
1623122960000|2021-06-08 03:29:20|154.89|152.39|154.99|152.49|155.04|152.54|154.89|152.39|27
1623122970000|2021-06-08 03:29:30|155|152.5|155.26|152.76|155.26|152.76|155|152.5|32
1623122980000|2021-06-08 03:29:40|155.27|152.77|155.24|152.74|155.3|152.8|155.2|152.7|25
1623122990000|2021-06-08 03:29:50|155.23|152.73|155.37|152.87|155.43|152.93|155.13|152.63|31
1623123000000|2021-06-08 03:30:00|155.34|152.84|155.53|153.03|155.54|153.04|155.29|152.79|27
1623123010000|2021-06-08 03:30:10|155.55|153.05|155.74|153.24|155.79|153.29|155.55|153.05|28
1623123020000|2021-06-08 03:30:20|155.79|153.29|155.77|153.27|155.89|153.39|155.77|153.27|26
1623123030000|2021-06-08 03:30:30|155.79|153.29|155.71|153.21|155.87|153.37|155.68|153.18|27
1623123040000|2021-06-08 03:30:40|155.77|153.27|155.56|153.06|155.78|153.28|155.56|153.06|31
1623123050000|2021-06-08 03:30:50|155.53|153.03|155.41|152.91|155.53|153.03|155.37|152.87|26
1623123060000|2021-06-08 03:31:00|155.31|152.81|155.1|152.6|155.32|152.82|155.1|152.6|33
1623123070000|2021-06-08 03:31:10|155.12|152.62|155.08|152.58|155.2|152.7|155.08|152.58|28
1623123080000|2021-06-08 03:31:20|155.02|152.52|155.35|152.85|155.35|152.85|155.01|152.51|28
1623123090000|2021-06-08 03:31:30|155.36|152.86|155.69|153.19|155.69|153.19|155.36|152.86|27
1623123100000|2021-06-08 03:31:40|155.7|153.2|155.84|153.34|155.88|153.38|155.68|153.18|26
1623123110000|2021-06-08 03:31:50|155.83|153.33|155.89|153.39|155.9|153.4|155.83|153.33|16
1623123120000|2021-06-08 03:32:00|155.92|153.42|156.09|153.59|156.09|153.59|155.92|153.42|24
1623123130000|2021-06-08 03:32:10|156.1|153.6|155.93|153.43|156.12|153.62|155.91|153.41|25
1623123140000|2021-06-08 03:32:20|155.95|153.45|156.13|153.63|156.13|153.63|155.94|153.44|27
1623123150000|2021-06-08 03:32:30|156.08|153.58|156.15|153.65|156.15|153.65|156.06|153.56|19
1623123160000|2021-06-08 03:32:40|156.16|153.66|156.24|153.74|156.32|153.82|156.16|153.66|19
1623123170000|2021-06-08 03:32:50|156.25|153.75|156.28|153.78|156.31|153.81|156.25|153.75|23
1623123180000|2021-06-08 03:33:00|156.29|153.79|156.26|153.76|156.3|153.8|156.24|153.74|19
1623123190000|2021-06-08 03:33:10|156.25|153.75|156.19|153.69|156.28|153.78|156.13|153.63|25
1623123200000|2021-06-08 03:33:20|156.2|153.7|156.11|153.61|156.2|153.7|156.11|153.61|16
1623123210000|2021-06-08 03:33:30|156.1|153.6|156.23|153.73|156.23|153.73|156.02|153.52|27
1623123220000|2021-06-08 03:33:40|156.24|153.74|156|153.5|156.24|153.74|156|153.5|29
1623123230000|2021-06-08 03:33:50|156.03|153.53|156.01|153.51|156.04|153.54|155.97|153.47|19
1623123240000|2021-06-08 03:34:00|156.05|153.55|155.76|153.26|156.05|153.55|155.71|153.21|30
1623123250000|2021-06-08 03:34:10|155.75|153.25|155.86|153.36|155.92|153.42|155.74|153.24|28
1623123260000|2021-06-08 03:34:20|155.84|153.34|155.75|153.25|155.84|153.34|155.74|153.24|27
1623123270000|2021-06-08 03:34:30|155.73|153.23|155.84|153.34|155.84|153.34|155.71|153.21|17
1623123280000|2021-06-08 03:34:40|155.87|153.37|155.93|153.43|156|153.5|155.86|153.36|31
1623123290000|2021-06-08 03:34:50|155.94|153.44|156.04|153.54|156.08|153.58|155.94|153.44|25
1623123300000|2021-06-08 03:35:00|156.02|153.52|156.09|153.59|156.13|153.63|156|153.5|22
1623123310000|2021-06-08 03:35:10|156.07|153.57|156.19|153.69|156.19|153.69|156.07|153.57|14
1623123320000|2021-06-08 03:35:20|156.2|153.7|156.18|153.68|156.21|153.71|156.09|153.59|22
1623123330000|2021-06-08 03:35:30|156.17|153.67|156.19|153.69|156.25|153.75|156.14|153.64|28
1623123340000|2021-06-08 03:35:40|156.2|153.7|156.21|153.71|156.22|153.72|156.14|153.64|20
1623123350000|2021-06-08 03:35:50|156.22|153.72|156.31|153.81|156.36|153.86|156.22|153.72|21
1623123360000|2021-06-08 03:36:00|156.34|153.84|156.68|154.18|156.72|154.22|156.34|153.84|30
1623123370000|2021-06-08 03:36:10|156.69|154.19|156.75|154.25|156.78|154.28|156.68|154.18|24
1623123380000|2021-06-08 03:36:20|156.78|154.28|156.74|154.24|156.84|154.34|156.73|154.23|22
1623123390000|2021-06-08 03:36:30|156.71|154.21|156.59|154.09|156.71|154.21|156.59|154.09|22
1623123400000|2021-06-08 03:36:40|156.6|154.1|156.65|154.15|156.65|154.15|156.58|154.08|17
1623123410000|2021-06-08 03:36:50|156.66|154.16|156.61|154.11|156.67|154.17|156.58|154.08|21
1623123420000|2021-06-08 03:37:00|156.62|154.12|156.72|154.22|156.72|154.22|156.56|154.06|19
1623123430000|2021-06-08 03:37:10|156.71|154.21|156.81|154.31|156.82|154.32|156.71|154.21|20
1623123440000|2021-06-08 03:37:20|156.84|154.34|156.98|154.48|157|154.5|156.8|154.3|33
1623123450000|2021-06-08 03:37:30|156.99|154.49|156.91|154.41|156.99|154.49|156.9|154.4|25
1623123460000|2021-06-08 03:37:40|156.9|154.4|156.78|154.28|156.91|154.41|156.69|154.19|30
1623123470000|2021-06-08 03:37:50|156.79|154.29|156.9|154.4|156.93|154.43|156.79|154.29|29
1623123480000|2021-06-08 03:38:00|156.91|154.41|156.81|154.31|156.95|154.45|156.81|154.31|25
1623123490000|2021-06-08 03:38:10|156.82|154.32|156.83|154.33|156.87|154.37|156.8|154.3|23
1623123500000|2021-06-08 03:38:20|156.79|154.29|156.77|154.27|156.81|154.31|156.75|154.25|21
1623123510000|2021-06-08 03:38:30|156.76|154.26|156.78|154.28|156.78|154.28|156.68|154.18|19
1623123520000|2021-06-08 03:38:40|156.77|154.27|156.75|154.25|156.8|154.3|156.75|154.25|20
1623123530000|2021-06-08 03:38:50|156.74|154.24|156.86|154.36|156.87|154.37|156.73|154.23|23
1623123540000|2021-06-08 03:39:00|156.85|154.35|157|154.5|157|154.5|156.85|154.35|22
1623123550000|2021-06-08 03:39:10|157.01|154.51|157.07|154.57|157.1|154.6|156.99|154.49|24
1623123560000|2021-06-08 03:39:20|157.06|154.56|157.05|154.55|157.08|154.58|157.02|154.52|13
1623123570000|2021-06-08 03:39:30|157.07|154.57|156.99|154.49|157.09|154.59|156.95|154.45|23
1623123580000|2021-06-08 03:39:40|157|154.5|157.03|154.53|157.1|154.6|157|154.5|21
1623123590000|2021-06-08 03:39:50|157.05|154.55|157.02|154.52|157.09|154.59|157.01|154.51|29
1623123600000|2021-06-08 03:40:00|157.03|154.53|156.85|154.35|157.05|154.55|156.85|154.35|28
1623123610000|2021-06-08 03:40:10|156.87|154.37|156.74|154.24|156.91|154.41|156.7|154.2|30
1623123620000|2021-06-08 03:40:20|156.76|154.26|156.8|154.3|156.86|154.36|156.74|154.24|22
1623123630000|2021-06-08 03:40:30|156.81|154.31|156.92|154.42|156.92|154.42|156.8|154.3|25
1623123640000|2021-06-08 03:40:40|156.9|154.4|156.95|154.45|156.96|154.46|156.87|154.37|23
1623123650000|2021-06-08 03:40:50|156.96|154.46|156.97|154.47|157|154.5|156.93|154.43|13
1623123660000|2021-06-08 03:41:00|156.98|154.48|157.01|154.51|157.05|154.55|156.97|154.47|21
1623123670000|2021-06-08 03:41:10|156.99|154.49|156.96|154.46|157.01|154.51|156.93|154.43|22
1623123680000|2021-06-08 03:41:20|156.95|154.45|157.02|154.52|157.05|154.55|156.95|154.45|21
1623123690000|2021-06-08 03:41:30|156.99|154.49|157.13|154.63|157.13|154.63|156.99|154.49|19
1623123700000|2021-06-08 03:41:40|157.15|154.65|157.12|154.62|157.15|154.65|157.04|154.54|21
1623123710000|2021-06-08 03:41:50|157.16|154.66|157.23|154.73|157.23|154.73|157.12|154.62|22
1623123720000|2021-06-08 03:42:00|157.25|154.75|157.06|154.56|157.29|154.79|157.05|154.55|27
1623123730000|2021-06-08 03:42:10|157.09|154.59|156.91|154.41|157.1|154.6|156.91|154.41|29
1623123740000|2021-06-08 03:42:20|156.9|154.4|156.95|154.45|157.06|154.56|156.89|154.39|25
1623123750000|2021-06-08 03:42:30|156.97|154.47|156.87|154.37|156.97|154.47|156.87|154.37|24
1623123760000|2021-06-08 03:42:40|156.86|154.36|156.93|154.43|156.97|154.47|156.86|154.36|22
1623123770000|2021-06-08 03:42:50|156.96|154.46|156.96|154.46|156.96|154.46|156.88|154.38|23
1623123780000|2021-06-08 03:43:00|156.95|154.45|157.07|154.57|157.11|154.61|156.95|154.45|23
1623123790000|2021-06-08 03:43:10|157.06|154.56|157|154.5|157.09|154.59|156.98|154.48|23
1623123800000|2021-06-08 03:43:20|156.98|154.48|157|154.5|157.06|154.56|156.98|154.48|24
1623123810000|2021-06-08 03:43:30|157.04|154.54|157.02|154.52|157.09|154.59|156.97|154.47|23
1623123820000|2021-06-08 03:43:40|157.03|154.53|157|154.5|157.04|154.54|156.89|154.39|21
1623123830000|2021-06-08 03:43:50|156.96|154.46|157.01|154.51|157.01|154.51|156.95|154.45|19
1623123840000|2021-06-08 03:44:00|157|154.5|156.98|154.48|157.01|154.51|156.94|154.44|24
1623123850000|2021-06-08 03:44:10|156.96|154.46|156.97|154.47|156.99|154.49|156.93|154.43|24
1623123860000|2021-06-08 03:44:20|156.96|154.46|156.99|154.49|157.01|154.51|156.94|154.44|16
1623123870000|2021-06-08 03:44:30|157|154.5|157.07|154.57|157.07|154.57|156.98|154.48|14
1623123880000|2021-06-08 03:44:40|157.03|154.53|157.08|154.58|157.08|154.58|157.03|154.53|14
1623123890000|2021-06-08 03:44:50|157.06|154.56|157.11|154.61|157.15|154.65|157.03|154.53|17
1623123900000|2021-06-08 03:45:00|157.13|154.63|157|154.5|157.13|154.63|157|154.5|24
1623123910000|2021-06-08 03:45:10|157.01|154.51|156.97|154.47|157.04|154.54|156.92|154.42|21
1623123920000|2021-06-08 03:45:20|156.99|154.49|156.86|154.36|156.99|154.49|156.85|154.35|15
1623123930000|2021-06-08 03:45:30|156.87|154.37|156.89|154.39|156.9|154.4|156.81|154.31|22
1623123940000|2021-06-08 03:45:40|156.9|154.4|156.93|154.43|156.93|154.43|156.87|154.37|11
1623123950000|2021-06-08 03:45:50|156.92|154.42|156.92|154.42|156.98|154.48|156.89|154.39|15
1623123960000|2021-06-08 03:46:00|156.98|154.48|157.06|154.56|157.13|154.63|156.92|154.42|28
1623123970000|2021-06-08 03:46:10|157.09|154.59|157.15|154.65|157.17|154.67|157.09|154.59|16
1623123980000|2021-06-08 03:46:20|157.16|154.66|157.18|154.68|157.2|154.7|157.15|154.65|17
1623123990000|2021-06-08 03:46:30|157.23|154.73|157.29|154.79|157.29|154.79|157.2|154.7|13
1623124000000|2021-06-08 03:46:40|157.27|154.77|157.31|154.81|157.32|154.82|157.26|154.76|12
1623124010000|2021-06-08 03:46:50|157.35|154.85|157.38|154.88|157.43|154.93|157.33|154.83|19
1623124020000|2021-06-08 03:47:00|157.39|154.89|157.57|155.07|157.58|155.08|157.39|154.89|27
1623124030000|2021-06-08 03:47:10|157.5|155|157.54|155.04|157.55|155.05|157.43|154.93|27
1623124040000|2021-06-08 03:47:20|157.52|155.02|157.51|155.01|157.53|155.03|157.44|154.94|21
1623124050000|2021-06-08 03:47:30|157.52|155.02|157.42|154.92|157.53|155.03|157.34|154.84|29
1623124060000|2021-06-08 03:47:40|157.43|154.93|157.49|154.99|157.52|155.02|157.4|154.9|22
1623124070000|2021-06-08 03:47:50|157.45|154.95|157.42|154.92|157.53|155.03|157.4|154.9|22
1623124080000|2021-06-08 03:48:00|157.39|154.89|157.5|155|157.5|155|157.39|154.89|20
1623124090000|2021-06-08 03:48:10|157.46|154.96|157.42|154.92|157.51|155.01|157.4|154.9|23
1623124100000|2021-06-08 03:48:20|157.44|154.94|157.37|154.87|157.44|154.94|157.37|154.87|23
1623124110000|2021-06-08 03:48:30|157.38|154.88|157.36|154.86|157.39|154.89|157.33|154.83|16
1623124120000|2021-06-08 03:48:40|157.34|154.84|157.38|154.88|157.39|154.89|157.33|154.83|18
1623124130000|2021-06-08 03:48:50|157.39|154.89|157.47|154.97|157.52|155.02|157.38|154.88|17
1623124140000|2021-06-08 03:49:00|157.46|154.96|157.62|155.12|157.62|155.12|157.46|154.96|18
1623124150000|2021-06-08 03:49:10|157.63|155.13|157.87|155.37|157.88|155.38|157.62|155.12|34
1623124160000|2021-06-08 03:49:20|157.82|155.32|157.87|155.37|157.87|155.37|157.74|155.24|31
1623124170000|2021-06-08 03:49:30|157.86|155.36|157.87|155.37|157.88|155.38|157.82|155.32|15
1623124180000|2021-06-08 03:49:40|157.88|155.38|157.88|155.38|157.99|155.49|157.86|155.36|26
1623124190000|2021-06-08 03:49:50|157.85|155.35|157.85|155.35|157.92|155.42|157.85|155.35|23
1623124200000|2021-06-08 03:50:00|157.88|155.38|157.8|155.3|157.92|155.42|157.79|155.29|28
1623124210000|2021-06-08 03:50:10|157.81|155.31|157.65|155.15|157.82|155.32|157.64|155.14|27
1623124220000|2021-06-08 03:50:20|157.63|155.13|157.53|155.03|157.63|155.13|157.53|155.03|22
1623124230000|2021-06-08 03:50:30|157.54|155.04|157.49|154.99|157.54|155.04|157.48|154.98|19
1623124240000|2021-06-08 03:50:40|157.5|155|157.52|155.02|157.53|155.03|157.49|154.99|21
1623124250000|2021-06-08 03:50:50|157.53|155.03|157.61|155.11|157.63|155.13|157.52|155.02|17
1623124260000|2021-06-08 03:51:00|157.65|155.15|157.54|155.04|157.65|155.15|157.54|155.04|22
1623124270000|2021-06-08 03:51:10|157.55|155.05|157.55|155.05|157.58|155.08|157.54|155.04|14
1623124280000|2021-06-08 03:51:20|157.54|155.04|157.61|155.11|157.61|155.11|157.46|154.96|19
1623124290000|2021-06-08 03:51:30|157.62|155.12|157.61|155.11|157.72|155.22|157.59|155.09|19
1623124300000|2021-06-08 03:51:40|157.69|155.19|157.69|155.19|157.69|155.19|157.6|155.1|19
1623124310000|2021-06-08 03:51:50|157.64|155.14|157.72|155.22|157.72|155.22|157.6|155.1|16
1623124320000|2021-06-08 03:52:00|157.73|155.23|157.78|155.28|157.79|155.29|157.72|155.22|14
1623124330000|2021-06-08 03:52:10|157.77|155.27|157.77|155.27|157.8|155.3|157.76|155.26|15
1623124340000|2021-06-08 03:52:20|157.78|155.28|157.78|155.28|157.79|155.29|157.77|155.27|11
1623124350000|2021-06-08 03:52:30|157.79|155.29|157.86|155.36|157.86|155.36|157.79|155.29|8
1623124360000|2021-06-08 03:52:40|157.87|155.37|157.78|155.28|157.87|155.37|157.77|155.27|16
1623124370000|2021-06-08 03:52:50|157.76|155.26|157.81|155.31|157.82|155.32|157.75|155.25|14
1623124380000|2021-06-08 03:53:00|157.8|155.3|157.78|155.28|157.84|155.34|157.77|155.27|12
1623124390000|2021-06-08 03:53:10|157.77|155.27|157.83|155.33|157.85|155.35|157.77|155.27|17
1623124400000|2021-06-08 03:53:20|157.85|155.35|157.77|155.27|157.89|155.39|157.73|155.23|24
1623124410000|2021-06-08 03:53:30|157.8|155.3|157.89|155.39|157.89|155.39|157.79|155.29|22
1623124420000|2021-06-08 03:53:40|157.9|155.4|157.96|155.46|157.96|155.46|157.89|155.39|15
1623124430000|2021-06-08 03:53:50|157.94|155.44|158.07|155.57|158.11|155.61|157.94|155.44|16
1623124440000|2021-06-08 03:54:00|158.06|155.56|158.02|155.52|158.09|155.59|158.02|155.52|16
1623124450000|2021-06-08 03:54:10|158.07|155.57|157.93|155.43|158.07|155.57|157.93|155.43|17
1623124460000|2021-06-08 03:54:20|157.92|155.42|157.79|155.29|157.95|155.45|157.77|155.27|19
1623124470000|2021-06-08 03:54:30|157.8|155.3|158.02|155.52|158.02|155.52|157.8|155.3|21
1623124480000|2021-06-08 03:54:40|158.03|155.53|157.99|155.49|158.04|155.54|157.89|155.39|20
1623124490000|2021-06-08 03:54:50|158.03|155.53|158.08|155.58|158.11|155.61|158.02|155.52|20
1623124500000|2021-06-08 03:55:00|158.11|155.61|158|155.5|158.11|155.61|157.99|155.49|31
1623124510000|2021-06-08 03:55:10|158.02|155.52|157.85|155.35|158.02|155.52|157.83|155.33|26
1623124520000|2021-06-08 03:55:20|157.83|155.33|157.69|155.19|157.83|155.33|157.69|155.19|15
1623124530000|2021-06-08 03:55:30|157.68|155.18|157.7|155.2|157.72|155.22|157.67|155.17|18
1623124540000|2021-06-08 03:55:40|157.71|155.21|157.8|155.3|157.84|155.34|157.7|155.2|31
1623124550000|2021-06-08 03:55:50|157.81|155.31|157.86|155.36|157.87|155.37|157.79|155.29|17
1623124560000|2021-06-08 03:56:00|157.84|155.34|157.8|155.3|157.9|155.4|157.8|155.3|22
1623124570000|2021-06-08 03:56:10|157.78|155.28|157.73|155.23|157.78|155.28|157.71|155.21|21
1623124580000|2021-06-08 03:56:20|157.75|155.25|157.71|155.21|157.76|155.26|157.69|155.19|22
1623124590000|2021-06-08 03:56:30|157.7|155.2|157.69|155.19|157.72|155.22|157.67|155.17|26
1623124600000|2021-06-08 03:56:40|157.68|155.18|157.58|155.08|157.69|155.19|157.57|155.07|25
1623124610000|2021-06-08 03:56:50|157.6|155.1|157.7|155.2|157.72|155.22|157.58|155.08|29
1623124620000|2021-06-08 03:57:00|157.71|155.21|157.56|155.06|157.71|155.21|157.56|155.06|26
1623124630000|2021-06-08 03:57:10|157.55|155.05|157.57|155.07|157.62|155.12|157.55|155.05|20
1623124640000|2021-06-08 03:57:20|157.54|155.04|157.56|155.06|157.56|155.06|157.49|154.99|12
1623124650000|2021-06-08 03:57:30|157.55|155.05|157.52|155.02|157.55|155.05|157.49|154.99|10
1623124660000|2021-06-08 03:57:40|157.56|155.06|157.57|155.07|157.58|155.08|157.55|155.05|7
1623124670000|2021-06-08 03:57:50|157.61|155.11|157.55|155.05|157.63|155.13|157.55|155.05|13
1623124680000|2021-06-08 03:58:00|157.56|155.06|157.66|155.16|157.7|155.2|157.55|155.05|22
1623124690000|2021-06-08 03:58:10|157.67|155.17|157.74|155.24|157.75|155.25|157.66|155.16|15
1623124700000|2021-06-08 03:58:20|157.76|155.26|157.77|155.27|157.8|155.3|157.73|155.23|16
1623124710000|2021-06-08 03:58:30|157.83|155.33|157.78|155.28|157.93|155.43|157.77|155.27|25
1623124720000|2021-06-08 03:58:40|157.77|155.27|157.85|155.35|157.85|155.35|157.74|155.24|21
1623124730000|2021-06-08 03:58:50|157.83|155.33|157.85|155.35|157.89|155.39|157.83|155.33|16
1623124740000|2021-06-08 03:59:00|157.87|155.37|157.84|155.34|157.91|155.41|157.83|155.33|15
1623124750000|2021-06-08 03:59:10|157.87|155.37|157.88|155.38|157.88|155.38|157.83|155.33|14
1623124760000|2021-06-08 03:59:20|157.9|155.4|157.91|155.41|157.95|155.45|157.87|155.37|21
1623124770000|2021-06-08 03:59:30|157.89|155.39|157.9|155.4|157.94|155.44|157.85|155.35|23
1623124780000|2021-06-08 03:59:40|157.91|155.41|157.87|155.37|157.91|155.41|157.87|155.37|19
1623124790000|2021-06-08 03:59:50|157.81|155.31|157.9|155.4|157.91|155.41|157.81|155.31|17
1623124800000|2021-06-08 04:00:00|157.91|155.41|157.82|155.32|157.92|155.42|157.79|155.29|19
1623124810000|2021-06-08 04:00:10|157.83|155.33|157.79|155.29|157.84|155.34|157.76|155.26|15
1623124820000|2021-06-08 04:00:20|157.78|155.28|157.71|155.21|157.79|155.29|157.71|155.21|18
1623124830000|2021-06-08 04:00:30|157.72|155.22|157.66|155.16|157.73|155.23|157.64|155.14|26
1623124840000|2021-06-08 04:00:40|157.67|155.17|157.61|155.11|157.68|155.18|157.6|155.1|14
1623124850000|2021-06-08 04:00:50|157.62|155.12|157.67|155.17|157.69|155.19|157.62|155.12|17
1623124860000|2021-06-08 04:01:00|157.63|155.13|157.71|155.21|157.72|155.22|157.58|155.08|24
1623124870000|2021-06-08 04:01:10|157.77|155.27|157.91|155.41|157.92|155.42|157.76|155.26|22
1623124880000|2021-06-08 04:01:20|157.93|155.43|157.92|155.42|157.95|155.45|157.91|155.41|15
1623124890000|2021-06-08 04:01:30|157.91|155.41|157.91|155.41|157.92|155.42|157.85|155.35|14
1623124900000|2021-06-08 04:01:40|157.92|155.42|157.91|155.41|157.92|155.42|157.88|155.38|11
1623124910000|2021-06-08 04:01:50|157.93|155.43|157.97|155.47|158.02|155.52|157.91|155.41|14
1623124920000|2021-06-08 04:02:00|157.98|155.48|158.02|155.52|158.18|155.68|157.96|155.46|25
1623124930000|2021-06-08 04:02:10|158.01|155.51|158.1|155.6|158.14|155.64|157.96|155.46|24
1623124940000|2021-06-08 04:02:20|158.11|155.61|158.15|155.65|158.17|155.67|158.08|155.58|22
1623124950000|2021-06-08 04:02:30|158.14|155.64|158.09|155.59|158.14|155.64|158.08|155.58|24
1623124960000|2021-06-08 04:02:40|158.08|155.58|158.01|155.51|158.08|155.58|158|155.5|19
1623124970000|2021-06-08 04:02:50|158.02|155.52|158.04|155.54|158.06|155.56|157.99|155.49|23
1623124980000|2021-06-08 04:03:00|158.03|155.53|158.05|155.55|158.06|155.56|158.03|155.53|14
1623124990000|2021-06-08 04:03:10|158.06|155.56|158.18|155.68|158.2|155.7|158.02|155.52|27
1623125000000|2021-06-08 04:03:20|158.22|155.72|158.51|156.01|158.51|156.01|158.2|155.7|25
1623125010000|2021-06-08 04:03:30|158.52|156.02|159.1|156.6|159.1|156.6|158.52|156.02|27
1623125020000|2021-06-08 04:03:40|159.14|156.64|159.1|156.6|159.22|156.72|158.96|156.46|24
1623125030000|2021-06-08 04:03:50|159.11|156.61|159.12|156.62|159.21|156.71|159.04|156.54|30
1623125040000|2021-06-08 04:04:00|159.1|156.6|159.04|156.54|159.19|156.69|158.96|156.46|35
1623125050000|2021-06-08 04:04:10|159.01|156.51|158.91|156.41|159.12|156.62|158.91|156.41|29
1623125060000|2021-06-08 04:04:20|158.94|156.44|158.92|156.42|158.94|156.44|158.84|156.34|21
1623125070000|2021-06-08 04:04:30|158.9|156.4|159.1|156.6|159.1|156.6|158.9|156.4|18
1623125080000|2021-06-08 04:04:40|159.08|156.58|159.03|156.53|159.13|156.63|159.03|156.53|26
1623125090000|2021-06-08 04:04:50|159.04|156.54|159.03|156.53|159.06|156.56|158.94|156.44|26
1623125100000|2021-06-08 04:05:00|159.01|156.51|158.84|156.34|159.03|156.53|158.81|156.31|24
1623125110000|2021-06-08 04:05:10|158.86|156.36|158.81|156.31|158.91|156.41|158.78|156.28|34
1623125120000|2021-06-08 04:05:20|158.78|156.28|158.7|156.2|158.78|156.28|158.65|156.15|28
1623125130000|2021-06-08 04:05:30|158.69|156.19|158.89|156.39|158.89|156.39|158.65|156.15|17
1623125140000|2021-06-08 04:05:40|158.9|156.4|158.9|156.4|158.92|156.42|158.88|156.38|16
1623125150000|2021-06-08 04:05:50|158.91|156.41|158.85|156.35|158.91|156.41|158.8|156.3|16
1623125160000|2021-06-08 04:06:00|158.86|156.36|158.9|156.4|158.9|156.4|158.82|156.32|12
1623125170000|2021-06-08 04:06:10|158.92|156.42|159.1|156.6|159.1|156.6|158.92|156.42|9
1623125180000|2021-06-08 04:06:20|159.11|156.61|159.08|156.58|159.11|156.61|159.03|156.53|21
1623125190000|2021-06-08 04:06:30|159.07|156.57|159.09|156.59|159.11|156.61|159.05|156.55|20
1623125200000|2021-06-08 04:06:40|159.06|156.56|158.96|156.46|159.06|156.56|158.93|156.43|25
1623125210000|2021-06-08 04:06:50|158.95|156.45|158.91|156.41|158.95|156.45|158.86|156.36|24
1623125220000|2021-06-08 04:07:00|158.9|156.4|158.91|156.41|158.91|156.41|158.82|156.32|16
1623125230000|2021-06-08 04:07:10|158.89|156.39|158.91|156.41|158.93|156.43|158.89|156.39|11
1623125240000|2021-06-08 04:07:20|158.92|156.42|158.91|156.41|158.92|156.42|158.89|156.39|21
1623125250000|2021-06-08 04:07:30|158.92|156.42|159.05|156.55|159.05|156.55|158.89|156.39|25
1623125260000|2021-06-08 04:07:40|159.06|156.56|159.18|156.68|159.26|156.76|159.05|156.55|28
1623125270000|2021-06-08 04:07:50|159.17|156.67|159.2|156.7|159.25|156.75|159.14|156.64|20
1623125280000|2021-06-08 04:08:00|159.22|156.72|159.22|156.72|159.26|156.76|159.18|156.68|30
1623125290000|2021-06-08 04:08:10|159.23|156.73|159.08|156.58|159.25|156.75|159.08|156.58|27
1623125300000|2021-06-08 04:08:20|159.09|156.59|159.06|156.56|159.13|156.63|159.05|156.55|29
1623125310000|2021-06-08 04:08:30|159.08|156.58|159|156.5|159.13|156.63|158.99|156.49|24
1623125320000|2021-06-08 04:08:40|158.98|156.48|159.03|156.53|159.03|156.53|158.86|156.36|29
1623125330000|2021-06-08 04:08:50|159.04|156.54|159.1|156.6|159.15|156.65|159.03|156.53|25
1623125340000|2021-06-08 04:09:00|159.11|156.61|159.18|156.68|159.22|156.72|159.11|156.61|21
1623125350000|2021-06-08 04:09:10|159.19|156.69|159.28|156.78|159.32|156.82|159.16|156.66|25
1623125360000|2021-06-08 04:09:20|159.29|156.79|159.34|156.84|159.34|156.84|159.23|156.73|14
1623125370000|2021-06-08 04:09:30|159.35|156.85|159.74|157.24|159.74|157.24|159.35|156.85|22
1623125380000|2021-06-08 04:09:40|159.72|157.22|159.68|157.18|159.78|157.28|159.63|157.13|31
1623125390000|2021-06-08 04:09:50|159.65|157.15|159.63|157.13|159.72|157.22|159.62|157.12|21
1623125400000|2021-06-08 04:10:00|159.62|157.12|159.45|156.95|159.63|157.13|159.45|156.95|30
1623125410000|2021-06-08 04:10:10|159.43|156.93|159.44|156.94|159.49|156.99|159.39|156.89|28
1623125420000|2021-06-08 04:10:20|159.43|156.93|159.52|157.02|159.52|157.02|159.43|156.93|15
1623125430000|2021-06-08 04:10:30|159.5|157|159.58|157.08|159.66|157.16|159.49|156.99|24
1623125440000|2021-06-08 04:10:40|159.66|157.16|159.8|157.3|159.8|157.3|159.61|157.11|25
1623125450000|2021-06-08 04:10:50|159.73|157.23|159.97|157.47|160.05|157.55|159.73|157.23|26
1623125460000|2021-06-08 04:11:00|159.98|157.48|159.94|157.44|160.07|157.57|159.91|157.41|25
1623125470000|2021-06-08 04:11:10|159.97|157.47|160.04|157.54|160.05|157.55|159.91|157.41|26
1623125480000|2021-06-08 04:11:20|160.01|157.51|160.15|157.65|160.16|157.66|159.96|157.46|29
1623125490000|2021-06-08 04:11:30|160.16|157.66|160.11|157.61|160.16|157.66|160.1|157.6|25
1623125500000|2021-06-08 04:11:40|160.12|157.62|160.09|157.59|160.12|157.62|160.04|157.54|26
1623125510000|2021-06-08 04:11:50|160.08|157.58|160.07|157.57|160.12|157.62|160.04|157.54|22
1623125520000|2021-06-08 04:12:00|160.12|157.62|160.04|157.54|160.12|157.62|160.04|157.54|14
1623125530000|2021-06-08 04:12:10|159.98|157.48|160.04|157.54|160.1|157.6|159.9|157.4|28
1623125540000|2021-06-08 04:12:20|160.05|157.55|160.1|157.6|160.18|157.68|159.98|157.48|22
1623125550000|2021-06-08 04:12:30|160.13|157.63|160.03|157.53|160.13|157.63|160.03|157.53|29
1623125560000|2021-06-08 04:12:40|160.02|157.52|160.01|157.51|160.04|157.54|159.89|157.39|26
1623125570000|2021-06-08 04:12:50|160|157.5|159.96|157.46|160.01|157.51|159.93|157.43|19
1623125580000|2021-06-08 04:13:00|159.94|157.44|159.8|157.3|159.95|157.45|159.8|157.3|30
1623125590000|2021-06-08 04:13:10|159.84|157.34|159.65|157.15|159.88|157.38|159.65|157.15|24
1623125600000|2021-06-08 04:13:20|159.64|157.14|159.7|157.2|159.7|157.2|159.59|157.09|25
1623125610000|2021-06-08 04:13:30|159.69|157.19|159.76|157.26|159.77|157.27|159.69|157.19|24
1623125620000|2021-06-08 04:13:40|159.78|157.28|159.71|157.21|159.82|157.32|159.67|157.17|24
1623125630000|2021-06-08 04:13:50|159.72|157.22|159.72|157.22|159.8|157.3|159.63|157.13|30
1623125640000|2021-06-08 04:14:00|159.75|157.25|159.85|157.35|159.86|157.36|159.7|157.2|25
1623125650000|2021-06-08 04:14:10|159.86|157.36|159.78|157.28|159.88|157.38|159.69|157.19|27
1623125660000|2021-06-08 04:14:20|159.73|157.23|159.71|157.21|159.75|157.25|159.64|157.14|29
1623125670000|2021-06-08 04:14:30|159.72|157.22|159.88|157.38|159.88|157.38|159.71|157.21|25
1623125680000|2021-06-08 04:14:40|159.89|157.39|160.08|157.58|160.08|157.58|159.89|157.39|26
1623125690000|2021-06-08 04:14:50|160.07|157.57|159.94|157.44|160.08|157.58|159.93|157.43|25
1623125700000|2021-06-08 04:15:00|159.93|157.43|159.96|157.46|160.01|157.51|159.9|157.4|25
1623125710000|2021-06-08 04:15:10|159.93|157.43|159.77|157.27|159.93|157.43|159.75|157.25|22
1623125720000|2021-06-08 04:15:20|159.7|157.2|159.73|157.23|159.84|157.34|159.67|157.17|32
1623125730000|2021-06-08 04:15:30|159.72|157.22|159.6|157.1|159.76|157.26|159.59|157.09|27
1623125740000|2021-06-08 04:15:40|159.52|157.02|159.51|157.01|159.58|157.08|159.47|156.97|27
1623125750000|2021-06-08 04:15:50|159.55|157.05|159.48|156.98|159.57|157.07|159.46|156.96|19
1623125760000|2021-06-08 04:16:00|159.45|156.95|159.47|156.97|159.54|157.04|159.41|156.91|22
1623125770000|2021-06-08 04:16:10|159.5|157|159.68|157.18|159.71|157.21|159.49|156.99|28
1623125780000|2021-06-08 04:16:20|159.69|157.19|159.64|157.14|159.76|157.26|159.64|157.14|23
1623125790000|2021-06-08 04:16:30|159.65|157.15|159.55|157.05|159.68|157.18|159.51|157.01|29
1623125800000|2021-06-08 04:16:40|159.54|157.04|159.37|156.87|159.54|157.04|159.37|156.87|26
1623125810000|2021-06-08 04:16:50|159.36|156.86|159.31|156.81|159.36|156.86|159.3|156.8|12
1623125820000|2021-06-08 04:17:00|159.29|156.79|159.35|156.85|159.45|156.95|159.29|156.79|23
1623125830000|2021-06-08 04:17:10|159.34|156.84|159.35|156.85|159.36|156.86|159.27|156.77|17
1623125840000|2021-06-08 04:17:20|159.36|156.86|159.04|156.54|159.43|156.93|159.04|156.54|30
1623125850000|2021-06-08 04:17:30|159.05|156.55|158.99|156.49|159.09|156.59|158.85|156.35|27
1623125860000|2021-06-08 04:17:40|159.02|156.52|158.84|156.34|159.02|156.52|158.82|156.32|25
1623125870000|2021-06-08 04:17:50|158.83|156.33|158.85|156.35|158.89|156.39|158.8|156.3|21
1623125880000|2021-06-08 04:18:00|158.83|156.33|158.85|156.35|158.85|156.35|158.65|156.15|28
1623125890000|2021-06-08 04:18:10|158.84|156.34|158.86|156.36|158.93|156.43|158.8|156.3|28
1623125900000|2021-06-08 04:18:20|158.87|156.37|159.11|156.61|159.11|156.61|158.86|156.36|24
1623125910000|2021-06-08 04:18:30|159|156.5|159.01|156.51|159.04|156.54|158.93|156.43|28
1623125920000|2021-06-08 04:18:40|159|156.5|158.88|156.38|159.01|156.51|158.86|156.36|29
1623125930000|2021-06-08 04:18:50|158.93|156.43|158.9|156.4|158.95|156.45|158.87|156.37|24
1623125940000|2021-06-08 04:19:00|158.92|156.42|158.79|156.29|158.96|156.46|158.79|156.29|30
1623125950000|2021-06-08 04:19:10|158.8|156.3|158.97|156.47|159.01|156.51|158.76|156.26|34
1623125960000|2021-06-08 04:19:20|159.08|156.58|159.13|156.63|159.13|156.63|159|156.5|29
1623125970000|2021-06-08 04:19:30|159.12|156.62|159.18|156.68|159.19|156.69|159.05|156.55|20
1623125980000|2021-06-08 04:19:40|159.16|156.66|159.37|156.87|159.43|156.93|159.16|156.66|30
1623125990000|2021-06-08 04:19:50|159.38|156.88|159.32|156.82|159.39|156.89|159.31|156.81|29
1623126000000|2021-06-08 04:20:00|159.3|156.8|159.28|156.78|159.38|156.88|159.17|156.67|32
1623126010000|2021-06-08 04:20:10|159.32|156.82|159.28|156.78|159.4|156.9|159.26|156.76|28
1623126020000|2021-06-08 04:20:20|159.3|156.8|159.22|156.72|159.32|156.82|159.21|156.71|23
1623126030000|2021-06-08 04:20:30|159.2|156.7|159.2|156.7|159.21|156.71|159.13|156.63|21
1623126040000|2021-06-08 04:20:40|159.19|156.69|159.15|156.65|159.3|156.8|159.1|156.6|29
1623126050000|2021-06-08 04:20:50|159.16|156.66|158.93|156.43|159.18|156.68|158.92|156.42|29
1623126060000|2021-06-08 04:21:00|158.92|156.42|158.92|156.42|158.92|156.42|158.89|156.39|15
1623126070000|2021-06-08 04:21:10|158.93|156.43|158.94|156.44|158.97|156.47|158.9|156.4|26
1623126080000|2021-06-08 04:21:20|158.93|156.43|158.95|156.45|158.98|156.48|158.92|156.42|20
1623126090000|2021-06-08 04:21:30|158.93|156.43|159.12|156.62|159.12|156.62|158.93|156.43|27
1623126100000|2021-06-08 04:21:40|159.1|156.6|158.98|156.48|159.11|156.61|158.97|156.47|24
1623126110000|2021-06-08 04:21:50|158.96|156.46|158.95|156.45|159.02|156.52|158.95|156.45|20
1623126120000|2021-06-08 04:22:00|158.96|156.46|158.83|156.33|158.96|156.46|158.82|156.32|29
1623126130000|2021-06-08 04:22:10|158.84|156.34|158.77|156.27|158.86|156.36|158.76|156.26|21
1623126140000|2021-06-08 04:22:20|158.78|156.28|158.85|156.35|158.85|156.35|158.78|156.28|27
1623126150000|2021-06-08 04:22:30|158.84|156.34|158.74|156.24|158.85|156.35|158.74|156.24|23
1623126160000|2021-06-08 04:22:40|158.75|156.25|158.87|156.37|158.88|156.38|158.75|156.25|15
1623126170000|2021-06-08 04:22:50|158.86|156.36|158.85|156.35|158.87|156.37|158.81|156.31|10
1623126180000|2021-06-08 04:23:00|158.84|156.34|158.87|156.37|158.96|156.46|158.84|156.34|23
1623126190000|2021-06-08 04:23:10|158.85|156.35|158.85|156.35|158.88|156.38|158.76|156.26|22
1623126200000|2021-06-08 04:23:20|158.79|156.29|158.74|156.24|158.86|156.36|158.74|156.24|24
1623126210000|2021-06-08 04:23:30|158.77|156.27|158.81|156.31|158.84|156.34|158.74|156.24|23
1623126220000|2021-06-08 04:23:40|158.82|156.32|158.86|156.36|158.86|156.36|158.76|156.26|15
1623126230000|2021-06-08 04:23:50|158.84|156.34|158.83|156.33|158.92|156.42|158.78|156.28|24
1623126240000|2021-06-08 04:24:00|158.81|156.31|158.91|156.41|158.96|156.46|158.81|156.31|21
1623126250000|2021-06-08 04:24:10|158.9|156.4|158.9|156.4|159.01|156.51|158.9|156.4|17
1623126260000|2021-06-08 04:24:20|158.91|156.41|158.99|156.49|159|156.5|158.9|156.4|20
1623126270000|2021-06-08 04:24:30|159|156.5|159.02|156.52|159.02|156.52|158.97|156.47|9
1623126280000|2021-06-08 04:24:40|159.01|156.51|159|156.5|159.03|156.53|158.95|156.45|22
1623126290000|2021-06-08 04:24:50|158.99|156.49|159.06|156.56|159.09|156.59|158.99|156.49|19
1623126300000|2021-06-08 04:25:00|159.04|156.54|158.98|156.48|159.08|156.58|158.92|156.42|22
1623126310000|2021-06-08 04:25:10|158.99|156.49|159.03|156.53|159.05|156.55|158.98|156.48|19
1623126320000|2021-06-08 04:25:20|159.07|156.57|158.9|156.4|159.07|156.57|158.87|156.37|19
1623126330000|2021-06-08 04:25:30|158.89|156.39|158.92|156.42|158.95|156.45|158.86|156.36|26
1623126340000|2021-06-08 04:25:40|158.9|156.4|158.86|156.36|158.92|156.42|158.85|156.35|16
1623126350000|2021-06-08 04:25:50|158.89|156.39|158.86|156.36|158.95|156.45|158.77|156.27|22
1623126360000|2021-06-08 04:26:00|158.88|156.38|158.93|156.43|158.98|156.48|158.87|156.37|21
1623126370000|2021-06-08 04:26:10|158.92|156.42|158.94|156.44|158.95|156.45|158.9|156.4|12
1623126380000|2021-06-08 04:26:20|158.97|156.47|158.93|156.43|158.97|156.47|158.9|156.4|22
1623126390000|2021-06-08 04:26:30|158.89|156.39|158.88|156.38|158.93|156.43|158.8|156.3|21
1623126400000|2021-06-08 04:26:40|158.9|156.4|158.85|156.35|158.9|156.4|158.81|156.31|20
1623126410000|2021-06-08 04:26:50|158.84|156.34|158.83|156.33|158.95|156.45|158.82|156.32|22
1623126420000|2021-06-08 04:27:00|158.9|156.4|158.81|156.31|158.95|156.45|158.79|156.29|23
1623126430000|2021-06-08 04:27:10|158.82|156.32|158.84|156.34|158.84|156.34|158.73|156.23|25
1623126440000|2021-06-08 04:27:20|158.81|156.31|158.81|156.31|158.84|156.34|158.74|156.24|25
1623126450000|2021-06-08 04:27:30|158.82|156.32|158.86|156.36|158.88|156.38|158.81|156.31|11
1623126460000|2021-06-08 04:27:40|158.87|156.37|158.95|156.45|159.07|156.57|158.87|156.37|28
1623126470000|2021-06-08 04:27:50|158.97|156.47|158.89|156.39|158.99|156.49|158.89|156.39|19
1623126480000|2021-06-08 04:28:00|158.87|156.37|158.73|156.23|158.97|156.47|158.73|156.23|27
1623126490000|2021-06-08 04:28:10|158.7|156.2|158.73|156.23|158.87|156.37|158.64|156.14|29
1623126500000|2021-06-08 04:28:20|158.72|156.22|158.68|156.18|158.78|156.28|158.68|156.18|21
1623126510000|2021-06-08 04:28:30|158.67|156.17|158.62|156.12|158.67|156.17|158.61|156.11|14
1623126520000|2021-06-08 04:28:40|158.61|156.11|158.48|155.98|158.61|156.11|158.45|155.95|30
1623126530000|2021-06-08 04:28:50|158.49|155.99|158.56|156.06|158.58|156.08|158.47|155.97|22
1623126540000|2021-06-08 04:29:00|158.55|156.05|158.39|155.89|158.55|156.05|158.39|155.89|29
1623126550000|2021-06-08 04:29:10|158.38|155.88|158.36|155.86|158.4|155.9|158.28|155.78|16
1623126560000|2021-06-08 04:29:20|158.33|155.83|158.35|155.85|158.43|155.93|158.29|155.79|18
1623126570000|2021-06-08 04:29:30|158.37|155.87|158.32|155.82|158.41|155.91|158.29|155.79|27
1623126580000|2021-06-08 04:29:40|158.33|155.83|158.33|155.83|158.38|155.88|158.27|155.77|20
1623126590000|2021-06-08 04:29:50|158.32|155.82|158.34|155.84|158.39|155.89|158.32|155.82|16
1623126600000|2021-06-08 04:30:00|158.32|155.82|158.52|156.02|158.52|156.02|158.31|155.81|19
1623126610000|2021-06-08 04:30:10|158.55|156.05|158.73|156.23|158.73|156.23|158.54|156.04|24
1623126620000|2021-06-08 04:30:20|158.72|156.22|158.68|156.18|158.78|156.28|158.67|156.17|24
1623126630000|2021-06-08 04:30:30|158.65|156.15|158.75|156.25|158.75|156.25|158.61|156.11|21
1623126640000|2021-06-08 04:30:40|158.74|156.24|158.8|156.3|158.87|156.37|158.74|156.24|23
1623126650000|2021-06-08 04:30:50|158.79|156.29|158.93|156.43|158.94|156.44|158.79|156.29|17
1623126660000|2021-06-08 04:31:00|158.92|156.42|158.83|156.33|158.92|156.42|158.71|156.21|21
1623126670000|2021-06-08 04:31:10|158.8|156.3|158.85|156.35|158.85|156.35|158.79|156.29|23
1623126680000|2021-06-08 04:31:20|158.87|156.37|158.85|156.35|158.9|156.4|158.83|156.33|18
1623126690000|2021-06-08 04:31:30|158.84|156.34|158.93|156.43|158.97|156.47|158.83|156.33|20
1623126700000|2021-06-08 04:31:40|158.9|156.4|159.01|156.51|159.02|156.52|158.89|156.39|25
1623126710000|2021-06-08 04:31:50|159|156.5|159.21|156.71|159.22|156.72|158.97|156.47|23
1623126720000|2021-06-08 04:32:00|159.2|156.7|159.23|156.73|159.24|156.74|159.1|156.6|29
1623126730000|2021-06-08 04:32:10|159.21|156.71|159.23|156.73|159.25|156.75|159.19|156.69|23
1623126740000|2021-06-08 04:32:20|159.22|156.72|159.07|156.57|159.23|156.73|159.07|156.57|22
1623126750000|2021-06-08 04:32:30|159.05|156.55|159.03|156.53|159.07|156.57|158.96|156.46|26
1623126760000|2021-06-08 04:32:40|159.05|156.55|158.72|156.22|159.05|156.55|158.7|156.2|29
1623126770000|2021-06-08 04:32:50|158.67|156.17|158.7|156.2|158.75|156.25|158.64|156.14|32
1623126780000|2021-06-08 04:33:00|158.67|156.17|158.78|156.28|158.84|156.34|158.65|156.15|31
1623126790000|2021-06-08 04:33:10|158.79|156.29|158.87|156.37|158.87|156.37|158.76|156.26|28
1623126800000|2021-06-08 04:33:20|158.81|156.31|158.88|156.38|158.88|156.38|158.75|156.25|25
1623126810000|2021-06-08 04:33:30|158.9|156.4|158.87|156.37|158.9|156.4|158.86|156.36|16
1623126820000|2021-06-08 04:33:40|158.86|156.36|158.91|156.41|158.91|156.41|158.83|156.33|22
1623126830000|2021-06-08 04:33:50|158.9|156.4|159.06|156.56|159.06|156.56|158.9|156.4|20
1623126840000|2021-06-08 04:34:00|159.07|156.57|159.01|156.51|159.07|156.57|158.98|156.48|24
1623126850000|2021-06-08 04:34:10|159|156.5|159.09|156.59|159.09|156.59|158.99|156.49|26
1623126860000|2021-06-08 04:34:20|159.08|156.58|159.12|156.62|159.23|156.73|159.08|156.58|29
1623126870000|2021-06-08 04:34:30|159.11|156.61|159.09|156.59|159.11|156.61|159.03|156.53|31
1623126880000|2021-06-08 04:34:40|159.08|156.58|159.12|156.62|159.12|156.62|159.03|156.53|25
1623126890000|2021-06-08 04:34:50|159.13|156.63|158.96|156.46|159.14|156.64|158.94|156.44|29
1623126900000|2021-06-08 04:35:00|158.95|156.45|158.89|156.39|158.97|156.47|158.87|156.37|17
1623126910000|2021-06-08 04:35:10|158.88|156.38|158.91|156.41|158.94|156.44|158.87|156.37|15
1623126920000|2021-06-08 04:35:20|158.93|156.43|158.96|156.46|158.97|156.47|158.88|156.38|20
1623126930000|2021-06-08 04:35:30|158.97|156.47|159.04|156.54|159.05|156.55|158.95|156.45|19
1623126940000|2021-06-08 04:35:40|159.05|156.55|158.97|156.47|159.05|156.55|158.96|156.46|20
1623126950000|2021-06-08 04:35:50|158.96|156.46|159|156.5|159.03|156.53|158.95|156.45|23
1623126960000|2021-06-08 04:36:00|158.99|156.49|159.05|156.55|159.08|156.58|158.98|156.48|21
1623126970000|2021-06-08 04:36:10|159.07|156.57|159.04|156.54|159.11|156.61|159.02|156.52|18
1623126980000|2021-06-08 04:36:20|159.05|156.55|159.14|156.64|159.17|156.67|159.04|156.54|22
1623126990000|2021-06-08 04:36:30|159.22|156.72|159.25|156.75|159.3|156.8|159.2|156.7|13
1623127000000|2021-06-08 04:36:40|159.26|156.76|159.33|156.83|159.33|156.83|159.21|156.71|18
1623127010000|2021-06-08 04:36:50|159.32|156.82|159.32|156.82|159.32|156.82|159.28|156.78|15
1623127020000|2021-06-08 04:37:00|159.29|156.79|159.24|156.74|159.33|156.83|159.23|156.73|23
1623127030000|2021-06-08 04:37:10|159.25|156.75|159.09|156.59|159.26|156.76|159.07|156.57|34
1623127040000|2021-06-08 04:37:20|159.11|156.61|159.16|156.66|159.16|156.66|159.08|156.58|21
1623127050000|2021-06-08 04:37:30|159.15|156.65|159.08|156.58|159.15|156.65|159.07|156.57|13
1623127060000|2021-06-08 04:37:40|159.07|156.57|159.13|156.63|159.18|156.68|159.07|156.57|27
1623127070000|2021-06-08 04:37:50|159.08|156.58|159.15|156.65|159.15|156.65|159.08|156.58|27
1623127080000|2021-06-08 04:38:00|159.12|156.62|159.11|156.61|159.16|156.66|159.09|156.59|24
1623127090000|2021-06-08 04:38:10|159.12|156.62|158.87|156.37|159.12|156.62|158.87|156.37|23
1623127100000|2021-06-08 04:38:20|158.85|156.35|158.76|156.26|158.87|156.37|158.76|156.26|25
1623127110000|2021-06-08 04:38:30|158.77|156.27|158.72|156.22|158.77|156.27|158.68|156.18|28
1623127120000|2021-06-08 04:38:40|158.75|156.25|158.71|156.21|158.75|156.25|158.67|156.17|23
1623127130000|2021-06-08 04:38:50|158.73|156.23|158.72|156.22|158.77|156.27|158.69|156.19|19
1623127140000|2021-06-08 04:39:00|158.68|156.18|158.85|156.35|158.85|156.35|158.67|156.17|21
1623127150000|2021-06-08 04:39:10|158.84|156.34|158.78|156.28|158.86|156.36|158.77|156.27|16
1623127160000|2021-06-08 04:39:20|158.73|156.23|158.59|156.09|158.76|156.26|158.59|156.09|26
1623127170000|2021-06-08 04:39:30|158.6|156.1|158.39|155.89|158.6|156.1|158.33|155.83|29
1623127180000|2021-06-08 04:39:40|158.37|155.87|158.44|155.94|158.49|155.99|158.35|155.85|28
1623127190000|2021-06-08 04:39:50|158.43|155.93|158.33|155.83|158.46|155.96|158.3|155.8|24
1623127200000|2021-06-08 04:40:00|158.31|155.81|158.57|156.07|158.57|156.07|158.31|155.81|22
1623127210000|2021-06-08 04:40:10|158.54|156.04|158.4|155.9|158.56|156.06|158.37|155.87|29
1623127220000|2021-06-08 04:40:20|158.46|155.96|158.52|156.02|158.55|156.05|158.44|155.94|21
1623127230000|2021-06-08 04:40:30|158.53|156.03|158.8|156.3|158.8|156.3|158.53|156.03|11
1623127240000|2021-06-08 04:40:40|158.79|156.29|158.88|156.38|158.88|156.38|158.79|156.29|18
1623127250000|2021-06-08 04:40:50|158.87|156.37|159|156.5|159.02|156.52|158.87|156.37|24
1623127260000|2021-06-08 04:41:00|158.99|156.49|159.04|156.54|159.04|156.54|158.98|156.48|23
1623127270000|2021-06-08 04:41:10|159.02|156.52|159.17|156.67|159.19|156.69|159.02|156.52|21
1623127280000|2021-06-08 04:41:20|159.15|156.65|159.11|156.61|159.22|156.72|159.1|156.6|25
1623127290000|2021-06-08 04:41:30|159.12|156.62|159.21|156.71|159.22|156.72|159.11|156.61|18
1623127300000|2021-06-08 04:41:40|159.22|156.72|159.28|156.78|159.31|156.81|159.19|156.69|13
1623127310000|2021-06-08 04:41:50|159.29|156.79|159.34|156.84|159.34|156.84|159.21|156.71|10
1623127320000|2021-06-08 04:42:00|159.36|156.86|159.18|156.68|159.36|156.86|159.15|156.65|31
1623127330000|2021-06-08 04:42:10|159.16|156.66|159.14|156.64|159.16|156.66|159.13|156.63|15
1623127340000|2021-06-08 04:42:20|159.15|156.65|159.15|156.65|159.2|156.7|159.11|156.61|20
1623127350000|2021-06-08 04:42:30|159.21|156.71|159.22|156.72|159.31|156.81|159.14|156.64|25
1623127360000|2021-06-08 04:42:40|159.23|156.73|159.22|156.72|159.26|156.76|159.2|156.7|13
1623127370000|2021-06-08 04:42:50|159.21|156.71|159.11|156.61|159.25|156.75|159.07|156.57|30
1623127380000|2021-06-08 04:43:00|159.1|156.6|159.13|156.63|159.14|156.64|159.07|156.57|19
1623127390000|2021-06-08 04:43:10|159.15|156.65|159.25|156.75|159.25|156.75|159.15|156.65|18
1623127400000|2021-06-08 04:43:20|159.2|156.7|159.19|156.69|159.22|156.72|159.19|156.69|11
1623127410000|2021-06-08 04:43:30|159.21|156.71|159.27|156.77|159.32|156.82|159.21|156.71|17
1623127420000|2021-06-08 04:43:40|159.26|156.76|159.27|156.77|159.31|156.81|159.26|156.76|7
1623127430000|2021-06-08 04:43:50|159.24|156.74|159.29|156.79|159.3|156.8|159.23|156.73|8
1623127440000|2021-06-08 04:44:00|159.28|156.78|159.29|156.79|159.41|156.91|159.28|156.78|21
1623127450000|2021-06-08 04:44:10|159.3|156.8|159.25|156.75|159.31|156.81|159.22|156.72|20
1623127460000|2021-06-08 04:44:20|159.24|156.74|159.18|156.68|159.26|156.76|159.17|156.67|17
1623127470000|2021-06-08 04:44:30|159.2|156.7|159.19|156.69|159.22|156.72|159.14|156.64|19
1623127480000|2021-06-08 04:44:40|159.17|156.67|159.12|156.62|159.22|156.72|159.12|156.62|18
1623127490000|2021-06-08 04:44:50|159.11|156.61|159.2|156.7|159.23|156.73|159.11|156.61|27
1623127500000|2021-06-08 04:45:00|159.21|156.71|159.17|156.67|159.22|156.72|159.14|156.64|15
1623127510000|2021-06-08 04:45:10|159.19|156.69|159.31|156.81|159.32|156.82|159.18|156.68|22
1623127520000|2021-06-08 04:45:20|159.3|156.8|159.33|156.83|159.36|156.86|159.28|156.78|11
1623127530000|2021-06-08 04:45:30|159.34|156.84|159.47|156.97|159.48|156.98|159.33|156.83|18
1623127540000|2021-06-08 04:45:40|159.45|156.95|159.58|157.08|159.6|157.1|159.45|156.95|23
1623127550000|2021-06-08 04:45:50|159.59|157.09|159.67|157.17|159.67|157.17|159.54|157.04|21
1623127560000|2021-06-08 04:46:00|159.68|157.18|159.68|157.18|159.83|157.33|159.68|157.18|26
1623127570000|2021-06-08 04:46:10|159.69|157.19|159.71|157.21|159.74|157.24|159.67|157.17|18
1623127580000|2021-06-08 04:46:20|159.72|157.22|159.77|157.27|159.8|157.3|159.68|157.18|18
1623127590000|2021-06-08 04:46:30|159.78|157.28|159.87|157.37|159.9|157.4|159.78|157.28|22
1623127600000|2021-06-08 04:46:40|159.88|157.38|159.92|157.42|159.92|157.42|159.85|157.35|25
1623127610000|2021-06-08 04:46:50|159.91|157.41|159.95|157.45|159.95|157.45|159.89|157.39|20
1623127620000|2021-06-08 04:47:00|159.96|157.46|159.97|157.47|160.03|157.53|159.96|157.46|23
1623127630000|2021-06-08 04:47:10|159.98|157.48|159.85|157.35|159.98|157.48|159.81|157.31|26
1623127640000|2021-06-08 04:47:20|159.84|157.34|159.74|157.24|159.85|157.35|159.72|157.22|24
1623127650000|2021-06-08 04:47:30|159.76|157.26|159.81|157.31|159.86|157.36|159.76|157.26|26
1623127660000|2021-06-08 04:47:40|159.8|157.3|159.82|157.32|159.87|157.37|159.79|157.29|21
1623127670000|2021-06-08 04:47:50|159.81|157.31|159.73|157.23|159.81|157.31|159.7|157.2|24
1623127680000|2021-06-08 04:48:00|159.74|157.24|159.72|157.22|159.79|157.29|159.71|157.21|21
1623127690000|2021-06-08 04:48:10|159.73|157.23|159.69|157.19|159.75|157.25|159.69|157.19|19
1623127700000|2021-06-08 04:48:20|159.7|157.2|159.6|157.1|159.7|157.2|159.6|157.1|16
1623127710000|2021-06-08 04:48:30|159.59|157.09|159.53|157.03|159.61|157.11|159.51|157.01|6
1623127720000|2021-06-08 04:48:40|159.55|157.05|159.49|156.99|159.55|157.05|159.44|156.94|11
1623127730000|2021-06-08 04:48:50|159.5|157|159.48|156.98|159.51|157.01|159.44|156.94|16
1623127740000|2021-06-08 04:49:00|159.47|156.97|159.52|157.02|159.53|157.03|159.47|156.97|12
1623127750000|2021-06-08 04:49:10|159.51|157.01|159.62|157.12|159.62|157.12|159.51|157.01|14
1623127760000|2021-06-08 04:49:20|159.64|157.14|159.72|157.22|159.73|157.23|159.64|157.14|20
1623127770000|2021-06-08 04:49:30|159.73|157.23|159.76|157.26|159.76|157.26|159.7|157.2|8
1623127780000|2021-06-08 04:49:40|159.74|157.24|159.67|157.17|159.74|157.24|159.65|157.15|11
1623127790000|2021-06-08 04:49:50|159.65|157.15|159.72|157.22|159.75|157.25|159.65|157.15|7
1623127800000|2021-06-08 04:50:00|159.74|157.24|159.72|157.22|159.75|157.25|159.68|157.18|20
1623127810000|2021-06-08 04:50:10|159.71|157.21|159.52|157.02|159.75|157.25|159.51|157.01|23
1623127820000|2021-06-08 04:50:20|159.51|157.01|159.44|156.94|159.52|157.02|159.44|156.94|16
1623127830000|2021-06-08 04:50:30|159.45|156.95|159.53|157.03|159.6|157.1|159.45|156.95|18
1623127840000|2021-06-08 04:50:40|159.51|157.01|159.42|156.92|159.51|157.01|159.36|156.86|19
1623127850000|2021-06-08 04:50:50|159.4|156.9|159.39|156.89|159.44|156.94|159.33|156.83|24
1623127860000|2021-06-08 04:51:00|159.35|156.85|159.34|156.84|159.43|156.93|159.33|156.83|18
1623127870000|2021-06-08 04:51:10|159.33|156.83|159.31|156.81|159.33|156.83|159.29|156.79|11
1623127880000|2021-06-08 04:51:20|159.3|156.8|159.38|156.88|159.38|156.88|159.29|156.79|26
1623127890000|2021-06-08 04:51:30|159.36|156.86|159.33|156.83|159.39|156.89|159.3|156.8|18
1623127900000|2021-06-08 04:51:40|159.35|156.85|159.32|156.82|159.35|156.85|159.32|156.82|9
1623127910000|2021-06-08 04:51:50|159.33|156.83|159.33|156.83|159.35|156.85|159.32|156.82|11
1623127920000|2021-06-08 04:52:00|159.32|156.82|159.25|156.75|159.33|156.83|159.24|156.74|16
1623127930000|2021-06-08 04:52:10|159.24|156.74|159.31|156.81|159.33|156.83|159.23|156.73|14
1623127940000|2021-06-08 04:52:20|159.32|156.82|159.25|156.75|159.34|156.84|159.25|156.75|20
1623127950000|2021-06-08 04:52:30|159.26|156.76|159.24|156.74|159.27|156.77|159.2|156.7|11
1623127960000|2021-06-08 04:52:40|159.25|156.75|159.25|156.75|159.29|156.79|159.25|156.75|13
1623127970000|2021-06-08 04:52:50|159.26|156.76|159.27|156.77|159.27|156.77|159.25|156.75|12
1623127980000|2021-06-08 04:53:00|159.25|156.75|159.27|156.77|159.33|156.83|159.25|156.75|13
1623127990000|2021-06-08 04:53:10|159.28|156.78|159.21|156.71|159.28|156.78|159.21|156.71|9
1623128000000|2021-06-08 04:53:20|159.22|156.72|159.2|156.7|159.22|156.72|159.19|156.69|6
1623128010000|2021-06-08 04:53:30|159.19|156.69|159.03|156.53|159.2|156.7|159.03|156.53|12
1623128020000|2021-06-08 04:53:40|159.04|156.54|159.04|156.54|159.06|156.56|158.99|156.49|16
1623128030000|2021-06-08 04:53:50|159|156.5|158.97|156.47|159|156.5|158.97|156.47|6
1623128040000|2021-06-08 04:54:00|158.96|156.46|158.97|156.47|158.97|156.47|158.95|156.45|14
1623128050000|2021-06-08 04:54:10|158.96|156.46|159.02|156.52|159.02|156.52|158.95|156.45|9
1623128060000|2021-06-08 04:54:20|159.03|156.53|159.05|156.55|159.05|156.55|159|156.5|11
1623128070000|2021-06-08 04:54:30|159.06|156.56|159.06|156.56|159.14|156.64|159.05|156.55|19
1623128080000|2021-06-08 04:54:40|159.05|156.55|159.06|156.56|159.06|156.56|159.01|156.51|12
1623128090000|2021-06-08 04:54:50|159.05|156.55|159|156.5|159.06|156.56|159|156.5|8
1623128100000|2021-06-08 04:55:00|159.01|156.51|159.06|156.56|159.07|156.57|159.01|156.51|14
1623128110000|2021-06-08 04:55:10|159.07|156.57|159.39|156.89|159.39|156.89|159.07|156.57|21
1623128120000|2021-06-08 04:55:20|159.4|156.9|159.48|156.98|159.48|156.98|159.4|156.9|14
1623128130000|2021-06-08 04:55:30|159.47|156.97|159.51|157.01|159.52|157.02|159.45|156.95|22
1623128140000|2021-06-08 04:55:40|159.52|157.02|159.66|157.16|159.66|157.16|159.51|157.01|15
1623128150000|2021-06-08 04:55:50|159.62|157.12|159.65|157.15|159.71|157.21|159.6|157.1|22
1623128160000|2021-06-08 04:56:00|159.64|157.14|159.67|157.17|159.74|157.24|159.64|157.14|14
1623128170000|2021-06-08 04:56:10|159.66|157.16|159.75|157.25|159.81|157.31|159.64|157.14|19
1623128180000|2021-06-08 04:56:20|159.74|157.24|159.73|157.23|159.77|157.27|159.7|157.2|14
1623128190000|2021-06-08 04:56:30|159.72|157.22|159.72|157.22|159.78|157.28|159.72|157.22|11
1623128200000|2021-06-08 04:56:40|159.73|157.23|159.71|157.21|159.73|157.23|159.7|157.2|7
1623128210000|2021-06-08 04:56:50|159.72|157.22|159.67|157.17|159.73|157.23|159.67|157.17|11
1623128220000|2021-06-08 04:57:00|159.65|157.15|159.66|157.16|159.66|157.16|159.57|157.07|23
1623128230000|2021-06-08 04:57:10|159.65|157.15|159.63|157.13|159.66|157.16|159.61|157.11|15
1623128240000|2021-06-08 04:57:20|159.64|157.14|159.6|157.1|159.66|157.16|159.54|157.04|16
1623128250000|2021-06-08 04:57:30|159.61|157.11|159.68|157.18|159.68|157.18|159.59|157.09|10
1623128260000|2021-06-08 04:57:40|159.65|157.15|159.75|157.25|159.75|157.25|159.65|157.15|13
1623128270000|2021-06-08 04:57:50|159.74|157.24|159.68|157.18|159.75|157.25|159.68|157.18|10
1623128280000|2021-06-08 04:58:00|159.69|157.19|159.55|157.05|159.69|157.19|159.54|157.04|21
1623128290000|2021-06-08 04:58:10|159.56|157.06|159.45|156.95|159.59|157.09|159.44|156.94|14
1623128300000|2021-06-08 04:58:20|159.44|156.94|159.37|156.87|159.45|156.95|159.36|156.86|20
1623128310000|2021-06-08 04:58:30|159.36|156.86|159.42|156.92|159.42|156.92|159.3|156.8|10
1623128320000|2021-06-08 04:58:40|159.41|156.91|159.41|156.91|159.42|156.92|159.4|156.9|5
1623128330000|2021-06-08 04:58:50|159.39|156.89|159.4|156.9|159.42|156.92|159.38|156.88|18
1623128340000|2021-06-08 04:59:00|159.41|156.91|159.26|156.76|159.48|156.98|159.26|156.76|21
1623128350000|2021-06-08 04:59:10|159.27|156.77|159.24|156.74|159.27|156.77|159.2|156.7|17
1623128360000|2021-06-08 04:59:20|159.26|156.76|159.29|156.79|159.35|156.85|159.25|156.75|20
1623128370000|2021-06-08 04:59:30|159.3|156.8|159.29|156.79|159.31|156.81|159.28|156.78|13
1623128380000|2021-06-08 04:59:40|159.27|156.77|159.27|156.77|159.28|156.78|159.23|156.73|11
1623128390000|2021-06-08 04:59:50|159.25|156.75|159.21|156.71|159.25|156.75|159.2|156.7|14
1623128400000|2021-06-08 05:00:00|159.2|156.7|159.04|156.54|159.23|156.73|159.03|156.53|24
1623128410000|2021-06-08 05:00:10|159.03|156.53|159.03|156.53|159.05|156.55|158.99|156.49|24
1623128420000|2021-06-08 05:00:20|158.99|156.49|158.88|156.38|158.99|156.49|158.87|156.37|18
1623128430000|2021-06-08 05:00:30|158.91|156.41|158.8|156.3|158.91|156.41|158.8|156.3|20
1623128440000|2021-06-08 05:00:40|158.79|156.29|158.76|156.26|158.9|156.4|158.75|156.25|24
1623128450000|2021-06-08 05:00:50|158.75|156.25|158.91|156.41|158.92|156.42|158.73|156.23|22
1623128460000|2021-06-08 05:01:00|158.92|156.42|159.16|156.66|159.2|156.7|158.92|156.42|28
1623128470000|2021-06-08 05:01:10|159.15|156.65|159.22|156.72|159.28|156.78|159.14|156.64|25
1623128480000|2021-06-08 05:01:20|159.23|156.73|159.11|156.61|159.23|156.73|159.09|156.59|17
1623128490000|2021-06-08 05:01:30|159.12|156.62|159.15|156.65|159.18|156.68|159.09|156.59|26
1623128500000|2021-06-08 05:01:40|159.13|156.63|159.01|156.51|159.14|156.64|159|156.5|27
1623128510000|2021-06-08 05:01:50|159|156.5|158.98|156.48|159|156.5|158.92|156.42|26
1623128520000|2021-06-08 05:02:00|158.94|156.44|158.92|156.42|158.97|156.47|158.9|156.4|23
1623128530000|2021-06-08 05:02:10|158.96|156.46|159|156.5|159.01|156.51|158.96|156.46|16
1623128540000|2021-06-08 05:02:20|158.99|156.49|158.79|156.29|159|156.5|158.79|156.29|17
1623128550000|2021-06-08 05:02:30|158.8|156.3|158.92|156.42|158.92|156.42|158.8|156.3|17
1623128560000|2021-06-08 05:02:40|158.91|156.41|158.95|156.45|158.97|156.47|158.89|156.39|23
1623128570000|2021-06-08 05:02:50|158.98|156.48|158.99|156.49|158.99|156.49|158.93|156.43|15
1623128580000|2021-06-08 05:03:00|158.98|156.48|158.82|156.32|158.99|156.49|158.81|156.31|21
1623128590000|2021-06-08 05:03:10|158.81|156.31|158.99|156.49|159.01|156.51|158.75|156.25|22
1623128600000|2021-06-08 05:03:20|159|156.5|159.15|156.65|159.15|156.65|159|156.5|21
1623128610000|2021-06-08 05:03:30|159.16|156.66|159.17|156.67|159.21|156.71|159.14|156.64|20
1623128620000|2021-06-08 05:03:40|159.18|156.68|159.12|156.62|159.19|156.69|159.1|156.6|29
1623128630000|2021-06-08 05:03:50|159.14|156.64|159.09|156.59|159.14|156.64|159.08|156.58|25
1623128640000|2021-06-08 05:04:00|159.1|156.6|159.12|156.62|159.16|156.66|159.08|156.58|20
1623128650000|2021-06-08 05:04:10|159.11|156.61|159.15|156.65|159.17|156.67|159.11|156.61|17
1623128660000|2021-06-08 05:04:20|159.16|156.66|159.26|156.76|159.27|156.77|159.16|156.66|27
1623128670000|2021-06-08 05:04:30|159.25|156.75|159.22|156.72|159.27|156.77|159.21|156.71|14
1623128680000|2021-06-08 05:04:40|159.3|156.8|159.25|156.75|159.32|156.82|159.24|156.74|18
1623128690000|2021-06-08 05:04:50|159.26|156.76|159.23|156.73|159.27|156.77|159.23|156.73|7
1623128700000|2021-06-08 05:05:00|159.24|156.74|159.25|156.75|159.33|156.83|159.24|156.74|21
1623128710000|2021-06-08 05:05:10|159.24|156.74|159.22|156.72|159.27|156.77|159.17|156.67|23
1623128720000|2021-06-08 05:05:20|159.21|156.71|159.29|156.79|159.3|156.8|159.21|156.71|19
1623128730000|2021-06-08 05:05:30|159.28|156.78|159.34|156.84|159.35|156.85|159.26|156.76|16
1623128740000|2021-06-08 05:05:40|159.35|156.85|159.24|156.74|159.38|156.88|159.24|156.74|21
1623128750000|2021-06-08 05:05:50|159.25|156.75|159.18|156.68|159.25|156.75|159.17|156.67|18
1623128760000|2021-06-08 05:06:00|159.17|156.67|159.2|156.7|159.21|156.71|159.14|156.64|17
1623128770000|2021-06-08 05:06:10|159.19|156.69|159.06|156.56|159.2|156.7|159.05|156.55|23
1623128780000|2021-06-08 05:06:20|159.05|156.55|159.07|156.57|159.14|156.64|159.05|156.55|19
1623128790000|2021-06-08 05:06:30|159.1|156.6|159.05|156.55|159.1|156.6|159.04|156.54|15
1623128800000|2021-06-08 05:06:40|159.06|156.56|159.04|156.54|159.06|156.56|159.03|156.53|12
1623128810000|2021-06-08 05:06:50|159.05|156.55|159.13|156.63|159.13|156.63|159|156.5|16
1623128820000|2021-06-08 05:07:00|159.12|156.62|159.3|156.8|159.3|156.8|159.12|156.62|18
1623128830000|2021-06-08 05:07:10|159.29|156.79|159.25|156.75|159.31|156.81|159.24|156.74|18
1623128840000|2021-06-08 05:07:20|159.26|156.76|159.39|156.89|159.43|156.93|159.25|156.75|13
1623128850000|2021-06-08 05:07:30|159.4|156.9|159.48|156.98|159.48|156.98|159.4|156.9|20
1623128860000|2021-06-08 05:07:40|159.47|156.97|159.47|156.97|159.49|156.99|159.44|156.94|9
1623128870000|2021-06-08 05:07:50|159.46|156.96|159.45|156.95|159.46|156.96|159.42|156.92|16
1623128880000|2021-06-08 05:08:00|159.44|156.94|159.54|157.04|159.56|157.06|159.44|156.94|19
1623128890000|2021-06-08 05:08:10|159.51|157.01|159.57|157.07|159.61|157.11|159.5|157|25
1623128900000|2021-06-08 05:08:20|159.58|157.08|159.61|157.11|159.62|157.12|159.57|157.07|25
1623128910000|2021-06-08 05:08:30|159.62|157.12|159.54|157.04|159.65|157.15|159.54|157.04|22
1623128920000|2021-06-08 05:08:40|159.55|157.05|159.57|157.07|159.6|157.1|159.53|157.03|16
1623128930000|2021-06-08 05:08:50|159.56|157.06|159.44|156.94|159.58|157.08|159.42|156.92|15
1623128940000|2021-06-08 05:09:00|159.42|156.92|159.28|156.78|159.43|156.93|159.26|156.76|24
1623128950000|2021-06-08 05:09:10|159.29|156.79|159.24|156.74|159.29|156.79|159.21|156.71|15
1623128960000|2021-06-08 05:09:20|159.23|156.73|159.14|156.64|159.28|156.78|159.13|156.63|24
1623128970000|2021-06-08 05:09:30|159.15|156.65|159.16|156.66|159.21|156.71|159.14|156.64|15
1623128980000|2021-06-08 05:09:40|159.17|156.67|159.16|156.66|159.19|156.69|159.07|156.57|23
1623128990000|2021-06-08 05:09:50|159.17|156.67|159.24|156.74|159.25|156.75|159.17|156.67|16
1623129000000|2021-06-08 05:10:00|159.25|156.75|159.25|156.75|159.26|156.76|159.22|156.72|17
1623129010000|2021-06-08 05:10:10|159.24|156.74|159.21|156.71|159.27|156.77|159.21|156.71|10
1623129020000|2021-06-08 05:10:20|159.2|156.7|159.22|156.72|159.23|156.73|159.19|156.69|8
1623129030000|2021-06-08 05:10:30|159.23|156.73|159.24|156.74|159.24|156.74|159.22|156.72|8
1623129040000|2021-06-08 05:10:40|159.25|156.75|159.23|156.73|159.37|156.87|159.21|156.71|16
1623129050000|2021-06-08 05:10:50|159.21|156.71|159.22|156.72|159.25|156.75|159.21|156.71|10
1623129060000|2021-06-08 05:11:00|159.23|156.73|159.24|156.74|159.31|156.81|159.21|156.71|18
1623129070000|2021-06-08 05:11:10|159.25|156.75|159.26|156.76|159.28|156.78|159.24|156.74|21
1623129080000|2021-06-08 05:11:20|159.25|156.75|159.21|156.71|159.27|156.77|159.21|156.71|19
1623129090000|2021-06-08 05:11:30|159.2|156.7|159.15|156.65|159.2|156.7|159.14|156.64|15
1623129100000|2021-06-08 05:11:40|159.16|156.66|159.07|156.57|159.19|156.69|159.04|156.54|18
1623129110000|2021-06-08 05:11:50|159.04|156.54|159.01|156.51|159.1|156.6|159.01|156.51|21
1623129120000|2021-06-08 05:12:00|159.02|156.52|159|156.5|159.02|156.52|158.99|156.49|9
1623129130000|2021-06-08 05:12:10|159.01|156.51|159.02|156.52|159.03|156.53|159|156.5|13
1623129140000|2021-06-08 05:12:20|159.03|156.53|158.93|156.43|159.1|156.6|158.93|156.43|15
1623129150000|2021-06-08 05:12:30|158.91|156.41|159.03|156.53|159.03|156.53|158.88|156.38|26
1623129160000|2021-06-08 05:12:40|159.02|156.52|158.94|156.44|159.02|156.52|158.94|156.44|13
1623129170000|2021-06-08 05:12:50|158.93|156.43|158.87|156.37|158.93|156.43|158.86|156.36|22
1623129180000|2021-06-08 05:13:00|158.86|156.36|158.89|156.39|158.89|156.39|158.86|156.36|13
1623129190000|2021-06-08 05:13:10|158.88|156.38|158.8|156.3|158.89|156.39|158.78|156.28|15
1623129200000|2021-06-08 05:13:20|158.79|156.29|158.7|156.2|158.79|156.29|158.69|156.19|16
1623129210000|2021-06-08 05:13:30|158.69|156.19|158.63|156.13|158.69|156.19|158.63|156.13|11
1623129220000|2021-06-08 05:13:40|158.64|156.14|158.85|156.35|158.86|156.36|158.64|156.14|23
1623129230000|2021-06-08 05:13:50|158.88|156.38|158.76|156.26|158.88|156.38|158.73|156.23|24
1623129240000|2021-06-08 05:14:00|158.72|156.22|158.75|156.25|158.75|156.25|158.71|156.21|14
1623129250000|2021-06-08 05:14:10|158.73|156.23|158.79|156.29|158.8|156.3|158.73|156.23|9
1623129260000|2021-06-08 05:14:20|158.8|156.3|158.75|156.25|158.84|156.34|158.72|156.22|22
1623129270000|2021-06-08 05:14:30|158.76|156.26|158.67|156.17|158.76|156.26|158.65|156.15|17
1623129280000|2021-06-08 05:14:40|158.66|156.16|158.59|156.09|158.66|156.16|158.52|156.02|20
1623129290000|2021-06-08 05:14:50|158.61|156.11|158.51|156.01|158.62|156.12|158.51|156.01|19
1623129300000|2021-06-08 05:15:00|158.52|156.02|158.78|156.28|158.78|156.28|158.51|156.01|23
1623129310000|2021-06-08 05:15:10|158.83|156.33|158.86|156.36|158.92|156.42|158.79|156.29|30
1623129320000|2021-06-08 05:15:20|158.85|156.35|158.79|156.29|158.85|156.35|158.79|156.29|15
1623129330000|2021-06-08 05:15:30|158.77|156.27|158.78|156.28|158.82|156.32|158.76|156.26|17
1623129340000|2021-06-08 05:15:40|158.79|156.29|158.79|156.29|158.86|156.36|158.77|156.27|18
1623129350000|2021-06-08 05:15:50|158.81|156.31|158.83|156.33|158.83|156.33|158.77|156.27|16
1623129360000|2021-06-08 05:16:00|158.8|156.3|158.88|156.38|158.93|156.43|158.77|156.27|26
1623129370000|2021-06-08 05:16:10|158.92|156.42|158.84|156.34|158.93|156.43|158.81|156.31|17
1623129380000|2021-06-08 05:16:20|158.83|156.33|158.81|156.31|158.84|156.34|158.79|156.29|18
1623129390000|2021-06-08 05:16:30|158.82|156.32|159.14|156.64|159.15|156.65|158.82|156.32|25
1623129400000|2021-06-08 05:16:40|159.13|156.63|159.01|156.51|159.14|156.64|158.97|156.47|27
1623129410000|2021-06-08 05:16:50|159.02|156.52|159|156.5|159.03|156.53|158.95|156.45|22
1623129420000|2021-06-08 05:17:00|158.98|156.48|158.95|156.45|158.98|156.48|158.88|156.38|26
1623129430000|2021-06-08 05:17:10|158.96|156.46|158.9|156.4|159|156.5|158.9|156.4|16
1623129440000|2021-06-08 05:17:20|158.91|156.41|158.8|156.3|158.91|156.41|158.78|156.28|20
1623129450000|2021-06-08 05:17:30|158.79|156.29|158.82|156.32|158.82|156.32|158.77|156.27|19
1623129460000|2021-06-08 05:17:40|158.83|156.33|158.82|156.32|158.91|156.41|158.8|156.3|20
1623129470000|2021-06-08 05:17:50|158.81|156.31|158.83|156.33|158.83|156.33|158.77|156.27|14
1623129480000|2021-06-08 05:18:00|158.8|156.3|158.78|156.28|158.8|156.3|158.77|156.27|11
1623129490000|2021-06-08 05:18:10|158.77|156.27|158.78|156.28|158.78|156.28|158.77|156.27|2
1623129500000|2021-06-08 05:18:20|158.77|156.27|158.82|156.32|158.83|156.33|158.77|156.27|6
1623129510000|2021-06-08 05:18:30|158.84|156.34|158.83|156.33|158.85|156.35|158.83|156.33|3
1623129520000|2021-06-08 05:18:40|158.84|156.34|158.89|156.39|158.89|156.39|158.8|156.3|19
1623129530000|2021-06-08 05:18:50|158.88|156.38|158.89|156.39|158.9|156.4|158.87|156.37|6
1623129540000|2021-06-08 05:19:00|158.9|156.4|158.93|156.43|158.94|156.44|158.89|156.39|8
1623129550000|2021-06-08 05:19:10|158.94|156.44|158.89|156.39|158.94|156.44|158.88|156.38|17
1623129560000|2021-06-08 05:19:20|158.88|156.38|158.82|156.32|158.9|156.4|158.8|156.3|24
1623129570000|2021-06-08 05:19:30|158.83|156.33|158.8|156.3|158.83|156.33|158.79|156.29|9
1623129580000|2021-06-08 05:19:40|158.79|156.29|158.78|156.28|158.79|156.29|158.78|156.28|2
1623129590000|2021-06-08 05:19:50|158.79|156.29|158.81|156.31|158.83|156.33|158.77|156.27|15
1623129600000|2021-06-08 05:20:00|158.8|156.3|158.77|156.27|158.82|156.32|158.77|156.27|13
1623129610000|2021-06-08 05:20:10|158.78|156.28|158.78|156.28|158.78|156.28|158.78|156.28|1
1623129620000|2021-06-08 05:20:20|158.79|156.29|158.67|156.17|158.8|156.3|158.67|156.17|20
1623129630000|2021-06-08 05:20:30|158.65|156.15|158.53|156.03|158.65|156.15|158.53|156.03|13
1623129640000|2021-06-08 05:20:40|158.52|156.02|158.51|156.01|158.52|156.02|158.48|155.98|22
1623129650000|2021-06-08 05:20:50|158.52|156.02|158.47|155.97|158.52|156.02|158.47|155.97|19
1623129660000|2021-06-08 05:21:00|158.42|155.92|158.49|155.99|158.5|156|158.31|155.81|24
1623129670000|2021-06-08 05:21:10|158.48|155.98|158.6|156.1|158.61|156.11|158.47|155.97|19
1623129680000|2021-06-08 05:21:20|158.61|156.11|158.59|156.09|158.66|156.16|158.58|156.08|19
1623129690000|2021-06-08 05:21:30|158.6|156.1|158.68|156.18|158.68|156.18|158.6|156.1|10
1623129700000|2021-06-08 05:21:40|158.67|156.17|158.65|156.15|158.72|156.22|158.63|156.13|21
1623129710000|2021-06-08 05:21:50|158.64|156.14|158.59|156.09|158.68|156.18|158.59|156.09|16
1623129720000|2021-06-08 05:22:00|158.58|156.08|158.62|156.12|158.62|156.12|158.58|156.08|10
1623129730000|2021-06-08 05:22:10|158.63|156.13|158.77|156.27|158.77|156.27|158.63|156.13|26
1623129740000|2021-06-08 05:22:20|158.78|156.28|158.74|156.24|158.81|156.31|158.74|156.24|19
1623129750000|2021-06-08 05:22:30|158.73|156.23|158.63|156.13|158.74|156.24|158.6|156.1|21
1623129760000|2021-06-08 05:22:40|158.62|156.12|158.68|156.18|158.68|156.18|158.62|156.12|16
1623129770000|2021-06-08 05:22:50|158.66|156.16|158.77|156.27|158.78|156.28|158.66|156.16|20
1623129780000|2021-06-08 05:23:00|158.73|156.23|158.85|156.35|158.87|156.37|158.72|156.22|19
1623129790000|2021-06-08 05:23:10|158.86|156.36|158.92|156.42|158.94|156.44|158.86|156.36|18
1623129800000|2021-06-08 05:23:20|158.93|156.43|158.81|156.31|158.93|156.43|158.77|156.27|25
1623129810000|2021-06-08 05:23:30|158.8|156.3|158.82|156.32|158.89|156.39|158.76|156.26|20
1623129820000|2021-06-08 05:23:40|158.8|156.3|158.76|156.26|158.82|156.32|158.75|156.25|13
1623129830000|2021-06-08 05:23:50|158.74|156.24|158.61|156.11|158.76|156.26|158.6|156.1|24
1623129840000|2021-06-08 05:24:00|158.62|156.12|158.68|156.18|158.68|156.18|158.62|156.12|15
1623129850000|2021-06-08 05:24:10|158.67|156.17|158.64|156.14|158.67|156.17|158.63|156.13|14
1623129860000|2021-06-08 05:24:20|158.63|156.13|158.56|156.06|158.65|156.15|158.55|156.05|15
1623129870000|2021-06-08 05:24:30|158.55|156.05|158.54|156.04|158.6|156.1|158.53|156.03|11
1623129880000|2021-06-08 05:24:40|158.52|156.02|158.4|155.9|158.52|156.02|158.4|155.9|14
1623129890000|2021-06-08 05:24:50|158.41|155.91|158.33|155.83|158.42|155.92|158.33|155.83|15
1623129900000|2021-06-08 05:25:00|158.34|155.84|158.03|155.53|158.34|155.84|157.99|155.49|26
1623129910000|2021-06-08 05:25:10|158.04|155.54|157.91|155.41|158.04|155.54|157.86|155.36|28
1623129920000|2021-06-08 05:25:20|157.9|155.4|157.86|155.36|157.94|155.44|157.86|155.36|28
1623129930000|2021-06-08 05:25:30|157.87|155.37|157.86|155.36|157.89|155.39|157.86|155.36|15
1623129940000|2021-06-08 05:25:40|157.87|155.37|157.41|154.91|157.88|155.38|157.41|154.91|32
1623129950000|2021-06-08 05:25:50|157.42|154.92|157.75|155.25|157.77|155.27|157.42|154.92|31
1623129960000|2021-06-08 05:26:00|157.7|155.2|157.94|155.44|157.94|155.44|157.7|155.2|28
1623129970000|2021-06-08 05:26:10|157.86|155.36|157.72|155.22|157.88|155.38|157.7|155.2|31
1623129980000|2021-06-08 05:26:20|157.71|155.21|157.54|155.04|157.71|155.21|157.48|154.98|19
1623129990000|2021-06-08 05:26:30|157.53|155.03|157.43|154.93|157.53|155.03|157.32|154.82|31
1623130000000|2021-06-08 05:26:40|157.42|154.92|157.47|154.97|157.56|155.06|157.42|154.92|22
1623130010000|2021-06-08 05:26:50|157.49|154.99|157.48|154.98|157.49|154.99|157.44|154.94|24
1623130020000|2021-06-08 05:27:00|157.49|154.99|157.58|155.08|157.64|155.14|157.48|154.98|23
1623130030000|2021-06-08 05:27:10|157.59|155.09|157.74|155.24|157.75|155.25|157.58|155.08|22
1623130040000|2021-06-08 05:27:20|157.76|155.26|157.68|155.18|157.84|155.34|157.64|155.14|29
1623130050000|2021-06-08 05:27:30|157.69|155.19|157.63|155.13|157.77|155.27|157.62|155.12|30
1623130060000|2021-06-08 05:27:40|157.62|155.12|157.71|155.21|157.71|155.21|157.62|155.12|22
1623130070000|2021-06-08 05:27:50|157.7|155.2|157.67|155.17|157.71|155.21|157.65|155.15|27
1623130080000|2021-06-08 05:28:00|157.66|155.16|157.68|155.18|157.78|155.28|157.62|155.12|28
1623130090000|2021-06-08 05:28:10|157.67|155.17|157.75|155.25|157.79|155.29|157.67|155.17|19
1623130100000|2021-06-08 05:28:20|157.73|155.23|157.67|155.17|157.75|155.25|157.67|155.17|20
1623130110000|2021-06-08 05:28:30|157.68|155.18|157.64|155.14|157.68|155.18|157.62|155.12|22
1623130120000|2021-06-08 05:28:40|157.66|155.16|157.65|155.15|157.68|155.18|157.63|155.13|21
1623130130000|2021-06-08 05:28:50|157.64|155.14|157.62|155.12|157.66|155.16|157.6|155.1|16
1623130140000|2021-06-08 05:29:00|157.6|155.1|157.47|154.97|157.62|155.12|157.45|154.95|20
1623130150000|2021-06-08 05:29:10|157.48|154.98|157.41|154.91|157.48|154.98|157.31|154.81|20
1623130160000|2021-06-08 05:29:20|157.42|154.92|157.34|154.84|157.42|154.92|157.28|154.78|18
1623130170000|2021-06-08 05:29:30|157.32|154.82|157.29|154.79|157.4|154.9|157.24|154.74|34
1623130180000|2021-06-08 05:29:40|157.3|154.8|157.12|154.62|157.3|154.8|157.09|154.59|19
1623130190000|2021-06-08 05:29:50|157.13|154.63|157.13|154.63|157.23|154.73|157.12|154.62|25
1623130200000|2021-06-08 05:30:00|157.16|154.66|157.15|154.65|157.25|154.75|157.13|154.63|26
1623130210000|2021-06-08 05:30:10|157.16|154.66|157.18|154.68|157.2|154.7|157.13|154.63|17
1623130220000|2021-06-08 05:30:20|157.2|154.7|157.24|154.74|157.26|154.76|157.18|154.68|21
1623130230000|2021-06-08 05:30:30|157.25|154.75|157.34|154.84|157.35|154.85|157.25|154.75|15
1623130240000|2021-06-08 05:30:40|157.35|154.85|157.35|154.85|157.4|154.9|157.35|154.85|22
1623130250000|2021-06-08 05:30:50|157.34|154.84|157.25|154.75|157.34|154.84|157.25|154.75|16
1623130260000|2021-06-08 05:31:00|157.21|154.71|157.08|154.58|157.24|154.74|156.98|154.48|31
1623130270000|2021-06-08 05:31:10|157.07|154.57|157.01|154.51|157.08|154.58|156.97|154.47|28
1623130280000|2021-06-08 05:31:20|156.99|154.49|156.89|154.39|156.99|154.49|156.86|154.36|20
1623130290000|2021-06-08 05:31:30|156.9|154.4|156.9|154.4|156.92|154.42|156.89|154.39|17
1623130300000|2021-06-08 05:31:40|156.91|154.41|156.92|154.42|156.99|154.49|156.9|154.4|24
1623130310000|2021-06-08 05:31:50|156.93|154.43|156.93|154.43|156.97|154.47|156.91|154.41|18
1623130320000|2021-06-08 05:32:00|156.94|154.44|156.68|154.18|156.94|154.44|156.53|154.03|31
1623130330000|2021-06-08 05:32:10|156.7|154.2|156.64|154.14|156.71|154.21|156.56|154.06|29
1623130340000|2021-06-08 05:32:20|156.63|154.13|156.61|154.11|156.72|154.22|156.61|154.11|23
1623130350000|2021-06-08 05:32:30|156.62|154.12|156.52|154.02|156.64|154.14|156.52|154.02|19
1623130360000|2021-06-08 05:32:40|156.51|154.01|156.76|154.26|156.76|154.26|156.5|154|28
1623130370000|2021-06-08 05:32:50|156.75|154.25|156.78|154.28|156.82|154.32|156.71|154.21|20
1623130380000|2021-06-08 05:33:00|156.76|154.26|156.96|154.46|156.97|154.47|156.76|154.26|28
1623130390000|2021-06-08 05:33:10|156.94|154.44|156.69|154.19|156.94|154.44|156.69|154.19|22
1623130400000|2021-06-08 05:33:20|156.68|154.18|156.62|154.12|156.68|154.18|156.58|154.08|28
1623130410000|2021-06-08 05:33:30|156.59|154.09|156.46|153.96|156.6|154.1|156.45|153.95|27
1623130420000|2021-06-08 05:33:40|156.45|153.95|156.47|153.97|156.5|154|156.36|153.86|24
1623130430000|2021-06-08 05:33:50|156.46|153.96|156.39|153.89|156.46|153.96|156.32|153.82|25
1623130440000|2021-06-08 05:34:00|156.4|153.9|156.52|154.02|156.54|154.04|156.4|153.9|26
1623130450000|2021-06-08 05:34:10|156.54|154.04|156.48|153.98|156.58|154.08|156.45|153.95|25
1623130460000|2021-06-08 05:34:20|156.49|153.99|156.56|154.06|156.6|154.1|156.48|153.98|25
1623130470000|2021-06-08 05:34:30|156.57|154.07|156.57|154.07|156.6|154.1|156.55|154.05|21
1623130480000|2021-06-08 05:34:40|156.6|154.1|156.75|154.25|156.75|154.25|156.6|154.1|27
1623130490000|2021-06-08 05:34:50|156.71|154.21|156.62|154.12|156.75|154.25|156.62|154.12|29
1623130500000|2021-06-08 05:35:00|156.61|154.11|156.57|154.07|156.64|154.14|156.53|154.03|23
1623130510000|2021-06-08 05:35:10|156.56|154.06|156.81|154.31|156.81|154.31|156.56|154.06|22
1623130520000|2021-06-08 05:35:20|156.8|154.3|156.88|154.38|156.99|154.49|156.79|154.29|31
1623130530000|2021-06-08 05:35:30|156.89|154.39|156.98|154.48|156.98|154.48|156.89|154.39|18
1623130540000|2021-06-08 05:35:40|156.93|154.43|156.82|154.32|156.93|154.43|156.82|154.32|26
1623130550000|2021-06-08 05:35:50|156.79|154.29|156.71|154.21|156.79|154.29|156.6|154.1|26
1623130560000|2021-06-08 05:36:00|156.7|154.2|156.89|154.39|156.89|154.39|156.7|154.2|23
1623130570000|2021-06-08 05:36:10|156.9|154.4|156.76|154.26|156.93|154.43|156.76|154.26|23
1623130580000|2021-06-08 05:36:20|156.74|154.24|156.69|154.19|156.75|154.25|156.67|154.17|27
1623130590000|2021-06-08 05:36:30|156.7|154.2|156.61|154.11|156.7|154.2|156.52|154.02|28
1623130600000|2021-06-08 05:36:40|156.58|154.08|156.45|153.95|156.6|154.1|156.39|153.89|27
1623130610000|2021-06-08 05:36:50|156.46|153.96|156.47|153.97|156.49|153.99|156.44|153.94|22
1623130620000|2021-06-08 05:37:00|156.46|153.96|156.49|153.99|156.55|154.05|156.45|153.95|30
1623130630000|2021-06-08 05:37:10|156.48|153.98|156.55|154.05|156.55|154.05|156.4|153.9|21
1623130640000|2021-06-08 05:37:20|156.57|154.07|156.66|154.16|156.67|154.17|156.51|154.01|31
1623130650000|2021-06-08 05:37:30|156.67|154.17|156.54|154.04|156.67|154.17|156.51|154.01|26
1623130660000|2021-06-08 05:37:40|156.55|154.05|156.7|154.2|156.7|154.2|156.53|154.03|28
1623130670000|2021-06-08 05:37:50|156.71|154.21|156.68|154.18|156.74|154.24|156.65|154.15|34
1623130680000|2021-06-08 05:38:00|156.67|154.17|156.59|154.09|156.67|154.17|156.53|154.03|29
1623130690000|2021-06-08 05:38:10|156.6|154.1|156.73|154.23|156.73|154.23|156.59|154.09|28
1623130700000|2021-06-08 05:38:20|156.65|154.15|156.72|154.22|156.74|154.24|156.65|154.15|24
1623130710000|2021-06-08 05:38:30|156.73|154.23|156.81|154.31|156.81|154.31|156.65|154.15|26
1623130720000|2021-06-08 05:38:40|156.8|154.3|156.78|154.28|156.82|154.32|156.72|154.22|21
1623130730000|2021-06-08 05:38:50|156.79|154.29|156.63|154.13|156.79|154.29|156.63|154.13|23
1623130740000|2021-06-08 05:39:00|156.62|154.12|156.78|154.28|156.8|154.3|156.61|154.11|28
1623130750000|2021-06-08 05:39:10|156.75|154.25|156.88|154.38|156.89|154.39|156.73|154.23|24
1623130760000|2021-06-08 05:39:20|156.85|154.35|156.9|154.4|156.91|154.41|156.8|154.3|20
1623130770000|2021-06-08 05:39:30|156.89|154.39|156.98|154.48|156.98|154.48|156.89|154.39|15
1623130780000|2021-06-08 05:39:40|156.99|154.49|156.98|154.48|157.12|154.62|156.98|154.48|28
1623130790000|2021-06-08 05:39:50|156.97|154.47|156.81|154.31|156.97|154.47|156.8|154.3|23
1623130800000|2021-06-08 05:40:00|156.83|154.33|156.95|154.45|156.97|154.47|156.81|154.31|28
1623130810000|2021-06-08 05:40:10|156.94|154.44|156.98|154.48|157.03|154.53|156.88|154.38|25
1623130820000|2021-06-08 05:40:20|157|154.5|156.95|154.45|157.06|154.56|156.92|154.42|25
1623130830000|2021-06-08 05:40:30|156.94|154.44|157.09|154.59|157.09|154.59|156.91|154.41|21
1623130840000|2021-06-08 05:40:40|157.1|154.6|157.23|154.73|157.25|154.75|157.09|154.59|20
1623130850000|2021-06-08 05:40:50|157.24|154.74|157.23|154.73|157.32|154.82|157.19|154.69|19
1623130860000|2021-06-08 05:41:00|157.22|154.72|157.29|154.79|157.41|154.91|157.22|154.72|28
1623130870000|2021-06-08 05:41:10|157.3|154.8|157.16|154.66|157.3|154.8|157.14|154.64|24
1623130880000|2021-06-08 05:41:20|157.18|154.68|157.13|154.63|157.18|154.68|157.03|154.53|29
1623130890000|2021-06-08 05:41:30|157.11|154.61|157.07|154.57|157.11|154.61|156.96|154.46|28
1623130900000|2021-06-08 05:41:40|157.08|154.58|157.14|154.64|157.17|154.67|157.07|154.57|28
1623130910000|2021-06-08 05:41:50|157.15|154.65|157.19|154.69|157.2|154.7|157.13|154.63|19
1623130920000|2021-06-08 05:42:00|157.2|154.7|157.31|154.81|157.32|154.82|157.16|154.66|23
1623130930000|2021-06-08 05:42:10|157.3|154.8|157.39|154.89|157.43|154.93|157.27|154.77|23
1623130940000|2021-06-08 05:42:20|157.4|154.9|157.44|154.94|157.5|155|157.38|154.88|31
1623130950000|2021-06-08 05:42:30|157.43|154.93|157.49|154.99|157.49|154.99|157.43|154.93|18
1623130960000|2021-06-08 05:42:40|157.48|154.98|157.48|154.98|157.53|155.03|157.4|154.9|23
1623130970000|2021-06-08 05:42:50|157.46|154.96|157.43|154.93|157.46|154.96|157.37|154.87|22
1623130980000|2021-06-08 05:43:00|157.42|154.92|157.5|155|157.5|155|157.41|154.91|16
1623130990000|2021-06-08 05:43:10|157.51|155.01|157.51|155.01|157.57|155.07|157.49|154.99|21
1623131000000|2021-06-08 05:43:20|157.5|155|157.52|155.02|157.52|155.02|157.49|154.99|9
1623131010000|2021-06-08 05:43:30|157.54|155.04|157.49|154.99|157.57|155.07|157.49|154.99|21
1623131020000|2021-06-08 05:43:40|157.5|155|157.52|155.02|157.59|155.09|157.49|154.99|23
1623131030000|2021-06-08 05:43:50|157.51|155.01|157.56|155.06|157.57|155.07|157.51|155.01|14
1623131040000|2021-06-08 05:44:00|157.55|155.05|157.49|154.99|157.55|155.05|157.48|154.98|16
1623131050000|2021-06-08 05:44:10|157.48|154.98|157.41|154.91|157.49|154.99|157.41|154.91|14
1623131060000|2021-06-08 05:44:20|157.46|154.96|157.55|155.05|157.58|155.08|157.44|154.94|26
1623131070000|2021-06-08 05:44:30|157.54|155.04|157.63|155.13|157.65|155.15|157.5|155|26
1623131080000|2021-06-08 05:44:40|157.64|155.14|157.69|155.19|157.69|155.19|157.64|155.14|17
1623131090000|2021-06-08 05:44:50|157.68|155.18|157.61|155.11|157.69|155.19|157.61|155.11|23
1623131100000|2021-06-08 05:45:00|157.62|155.12|157.82|155.32|157.82|155.32|157.61|155.11|22
1623131110000|2021-06-08 05:45:10|157.84|155.34|157.82|155.32|157.85|155.35|157.77|155.27|20
1623131120000|2021-06-08 05:45:20|157.81|155.31|157.93|155.43|157.96|155.46|157.81|155.31|20
1623131130000|2021-06-08 05:45:30|157.94|155.44|158.01|155.51|158.03|155.53|157.93|155.43|23
1623131140000|2021-06-08 05:45:40|158.03|155.53|157.94|155.44|158.06|155.56|157.92|155.42|17
1623131150000|2021-06-08 05:45:50|157.93|155.43|157.98|155.48|157.98|155.48|157.92|155.42|19
1623131160000|2021-06-08 05:46:00|157.97|155.47|157.98|155.48|158.02|155.52|157.93|155.43|23
1623131170000|2021-06-08 05:46:10|157.99|155.49|157.95|155.45|158.01|155.51|157.93|155.43|21
1623131180000|2021-06-08 05:46:20|157.93|155.43|158.03|155.53|158.04|155.54|157.93|155.43|23
1623131190000|2021-06-08 05:46:30|158.05|155.55|158.17|155.67|158.2|155.7|158.05|155.55|21
1623131200000|2021-06-08 05:46:40|158.18|155.68|158.23|155.73|158.24|155.74|158.13|155.63|21
1623131210000|2021-06-08 05:46:50|158.25|155.75|158.31|155.81|158.31|155.81|158.23|155.73|17
1623131220000|2021-06-08 05:47:00|158.32|155.82|158.32|155.82|158.35|155.85|158.29|155.79|24
1623131230000|2021-06-08 05:47:10|158.34|155.84|158.33|155.83|158.37|155.87|158.33|155.83|16
1623131240000|2021-06-08 05:47:20|158.37|155.87|158.36|155.86|158.48|155.98|158.35|155.85|23
1623131250000|2021-06-08 05:47:30|158.38|155.88|158.41|155.91|158.45|155.95|158.38|155.88|22
1623131260000|2021-06-08 05:47:40|158.42|155.92|158.33|155.83|158.43|155.93|158.31|155.81|19
1623131270000|2021-06-08 05:47:50|158.35|155.85|158.2|155.7|158.35|155.85|158.2|155.7|24
1623131280000|2021-06-08 05:48:00|158.21|155.71|158.28|155.78|158.28|155.78|158.2|155.7|17
1623131290000|2021-06-08 05:48:10|158.3|155.8|158.3|155.8|158.31|155.81|158.29|155.79|13
1623131300000|2021-06-08 05:48:20|158.29|155.79|158.38|155.88|158.38|155.88|158.29|155.79|21
1623131310000|2021-06-08 05:48:30|158.37|155.87|158.43|155.93|158.43|155.93|158.36|155.86|21
1623131320000|2021-06-08 05:48:40|158.46|155.96|158.45|155.95|158.47|155.97|158.43|155.93|12
1623131330000|2021-06-08 05:48:50|158.44|155.94|158.53|156.03|158.53|156.03|158.44|155.94|17
1623131340000|2021-06-08 05:49:00|158.54|156.04|158.55|156.05|158.56|156.06|158.54|156.04|10
1623131350000|2021-06-08 05:49:10|158.56|156.06|158.51|156.01|158.56|156.06|158.5|156|14
1623131360000|2021-06-08 05:49:20|158.5|156|158.29|155.79|158.51|156.01|158.26|155.76|21
1623131370000|2021-06-08 05:49:30|158.31|155.81|158.34|155.84|158.39|155.89|158.31|155.81|21
1623131380000|2021-06-08 05:49:40|158.35|155.85|158.35|155.85|158.42|155.92|158.33|155.83|24
1623131390000|2021-06-08 05:49:50|158.37|155.87|158.36|155.86|158.37|155.87|158.32|155.82|15
1623131400000|2021-06-08 05:50:00|158.35|155.85|158.09|155.59|158.36|155.86|158.09|155.59|23
1623131410000|2021-06-08 05:50:10|158.08|155.58|158.12|155.62|158.15|155.65|158.06|155.56|25
1623131420000|2021-06-08 05:50:20|158.14|155.64|157.98|155.48|158.14|155.64|157.92|155.42|23
1623131430000|2021-06-08 05:50:30|157.99|155.49|158|155.5|158.07|155.57|157.98|155.48|30
1623131440000|2021-06-08 05:50:40|157.98|155.48|157.98|155.48|158.06|155.56|157.96|155.46|30
1623131450000|2021-06-08 05:50:50|157.99|155.49|158.01|155.51|158.04|155.54|157.9|155.4|27
1623131460000|2021-06-08 05:51:00|158|155.5|158.09|155.59|158.1|155.6|158|155.5|26
1623131470000|2021-06-08 05:51:10|158.06|155.56|157.97|155.47|158.07|155.57|157.97|155.47|19
1623131480000|2021-06-08 05:51:20|157.96|155.46|157.97|155.47|158.03|155.53|157.96|155.46|19
1623131490000|2021-06-08 05:51:30|157.96|155.46|157.83|155.33|157.98|155.48|157.8|155.3|24
1623131500000|2021-06-08 05:51:40|157.85|155.35|157.83|155.33|157.85|155.35|157.83|155.33|18
1623131510000|2021-06-08 05:51:50|157.85|155.35|157.79|155.29|157.88|155.38|157.77|155.27|22
1623131520000|2021-06-08 05:52:00|157.8|155.3|158.06|155.56|158.06|155.56|157.78|155.28|24
1623131530000|2021-06-08 05:52:10|158.07|155.57|158.07|155.57|158.16|155.66|158.04|155.54|26
1623131540000|2021-06-08 05:52:20|158.08|155.58|158.19|155.69|158.23|155.73|158.08|155.58|21
1623131550000|2021-06-08 05:52:30|158.18|155.68|158.26|155.76|158.34|155.84|158.15|155.65|26
1623131560000|2021-06-08 05:52:40|158.25|155.75|158.33|155.83|158.33|155.83|158.24|155.74|20
1623131570000|2021-06-08 05:52:50|158.35|155.85|158.36|155.86|158.41|155.91|158.33|155.83|19
1623131580000|2021-06-08 05:53:00|158.4|155.9|158.43|155.93|158.49|155.99|158.39|155.89|23
1623131590000|2021-06-08 05:53:10|158.44|155.94|158.34|155.84|158.46|155.96|158.31|155.81|22
1623131600000|2021-06-08 05:53:20|158.36|155.86|158.34|155.84|158.39|155.89|158.29|155.79|31
1623131610000|2021-06-08 05:53:30|158.35|155.85|158.25|155.75|158.35|155.85|158.25|155.75|28
1623131620000|2021-06-08 05:53:40|158.27|155.77|158.22|155.72|158.28|155.78|158.22|155.72|21
1623131630000|2021-06-08 05:53:50|158.21|155.71|158.1|155.6|158.21|155.71|158.01|155.51|28
1623131640000|2021-06-08 05:54:00|158.12|155.62|158.13|155.63|158.17|155.67|158.1|155.6|31
1623131650000|2021-06-08 05:54:10|158.14|155.64|158.06|155.56|158.15|155.65|158.02|155.52|20
1623131660000|2021-06-08 05:54:20|158.05|155.55|158.01|155.51|158.1|155.6|157.98|155.48|23
1623131670000|2021-06-08 05:54:30|157.98|155.48|157.91|155.41|157.99|155.49|157.84|155.34|22
1623131680000|2021-06-08 05:54:40|157.92|155.42|157.9|155.4|157.92|155.42|157.88|155.38|17
1623131690000|2021-06-08 05:54:50|157.92|155.42|157.93|155.43|157.94|155.44|157.88|155.38|29
1623131700000|2021-06-08 05:55:00|157.89|155.39|158.02|155.52|158.03|155.53|157.86|155.36|32
1623131710000|2021-06-08 05:55:10|158.01|155.51|158.13|155.63|158.18|155.68|158.01|155.51|31
1623131720000|2021-06-08 05:55:20|158.14|155.64|158.31|155.81|158.33|155.83|158.14|155.64|20
1623131730000|2021-06-08 05:55:30|158.32|155.82|158.33|155.83|158.35|155.85|158.31|155.81|16
1623131740000|2021-06-08 05:55:40|158.35|155.85|158.34|155.84|158.35|155.85|158.31|155.81|18
1623131750000|2021-06-08 05:55:50|158.33|155.83|158.41|155.91|158.41|155.91|158.33|155.83|22
1623131760000|2021-06-08 05:56:00|158.4|155.9|158.43|155.93|158.47|155.97|158.38|155.88|26
1623131770000|2021-06-08 05:56:10|158.44|155.94|158.42|155.92|158.44|155.94|158.39|155.89|22
1623131780000|2021-06-08 05:56:20|158.43|155.93|158.37|155.87|158.45|155.95|158.37|155.87|21
1623131790000|2021-06-08 05:56:30|158.36|155.86|158.42|155.92|158.42|155.92|158.36|155.86|20
1623131800000|2021-06-08 05:56:40|158.43|155.93|158.34|155.84|158.43|155.93|158.34|155.84|6
1623131810000|2021-06-08 05:56:50|158.35|155.85|158.39|155.89|158.41|155.91|158.34|155.84|20
1623131820000|2021-06-08 05:57:00|158.4|155.9|158.58|156.08|158.59|156.09|158.4|155.9|17
1623131830000|2021-06-08 05:57:10|158.6|156.1|158.64|156.14|158.72|156.22|158.56|156.06|24
1623131840000|2021-06-08 05:57:20|158.63|156.13|158.62|156.12|158.7|156.2|158.61|156.11|26
1623131850000|2021-06-08 05:57:30|158.64|156.14|158.81|156.31|158.81|156.31|158.64|156.14|24
1623131860000|2021-06-08 05:57:40|158.83|156.33|158.81|156.31|158.88|156.38|158.7|156.2|24
1623131870000|2021-06-08 05:57:50|158.8|156.3|158.78|156.28|158.83|156.33|158.75|156.25|16
1623131880000|2021-06-08 05:58:00|158.8|156.3|158.87|156.37|158.88|156.38|158.79|156.29|25
1623131890000|2021-06-08 05:58:10|158.88|156.38|158.94|156.44|158.95|156.45|158.87|156.37|16
1623131900000|2021-06-08 05:58:20|158.93|156.43|158.84|156.34|158.95|156.45|158.81|156.31|25
1623131910000|2021-06-08 05:58:30|158.83|156.33|158.72|156.22|158.83|156.33|158.71|156.21|22
1623131920000|2021-06-08 05:58:40|158.74|156.24|158.85|156.35|158.85|156.35|158.71|156.21|23
1623131930000|2021-06-08 05:58:50|158.86|156.36|158.89|156.39|158.89|156.39|158.81|156.31|21
1623131940000|2021-06-08 05:59:00|158.9|156.4|158.89|156.39|158.93|156.43|158.86|156.36|24
1623131950000|2021-06-08 05:59:10|158.88|156.38|158.94|156.44|158.95|156.45|158.88|156.38|17
1623131960000|2021-06-08 05:59:20|158.96|156.46|158.94|156.44|158.99|156.49|158.92|156.42|17
1623131970000|2021-06-08 05:59:30|158.95|156.45|158.91|156.41|158.95|156.45|158.89|156.39|17
1623131980000|2021-06-08 05:59:40|158.92|156.42|158.93|156.43|158.96|156.46|158.91|156.41|17
1623131990000|2021-06-08 05:59:50|158.92|156.42|158.9|156.4|158.95|156.45|158.9|156.4|20
1623132000000|2021-06-08 06:00:00|158.89|156.39|158.73|156.23|158.92|156.42|158.73|156.23|20
1623132010000|2021-06-08 06:00:10|158.76|156.26|158.79|156.29|158.79|156.29|158.72|156.22|24
1623132020000|2021-06-08 06:00:20|158.81|156.31|158.81|156.31|158.9|156.4|158.8|156.3|13
1623132030000|2021-06-08 06:00:30|158.83|156.33|158.86|156.36|158.92|156.42|158.81|156.31|20
1623132040000|2021-06-08 06:00:40|158.8|156.3|158.95|156.45|158.96|156.46|158.79|156.29|29
1623132050000|2021-06-08 06:00:50|158.97|156.47|159.06|156.56|159.1|156.6|158.96|156.46|24
1623132060000|2021-06-08 06:01:00|159.05|156.55|158.97|156.47|159.05|156.55|158.95|156.45|19
1623132070000|2021-06-08 06:01:10|158.96|156.46|158.99|156.49|159.03|156.53|158.91|156.41|23
1623132080000|2021-06-08 06:01:20|158.97|156.47|159.02|156.52|159.03|156.53|158.96|156.46|18
1623132090000|2021-06-08 06:01:30|159.01|156.51|158.93|156.43|159.02|156.52|158.93|156.43|19
1623132100000|2021-06-08 06:01:40|158.94|156.44|158.91|156.41|158.94|156.44|158.86|156.36|29
1623132110000|2021-06-08 06:01:50|158.92|156.42|158.76|156.26|158.92|156.42|158.76|156.26|25
1623132120000|2021-06-08 06:02:00|158.79|156.29|158.85|156.35|158.86|156.36|158.76|156.26|18
1623132130000|2021-06-08 06:02:10|158.84|156.34|158.75|156.25|158.84|156.34|158.74|156.24|20
1623132140000|2021-06-08 06:02:20|158.74|156.24|158.63|156.13|158.75|156.25|158.6|156.1|15
1623132150000|2021-06-08 06:02:30|158.64|156.14|158.63|156.13|158.64|156.14|158.58|156.08|13
1623132160000|2021-06-08 06:02:40|158.61|156.11|158.72|156.22|158.72|156.22|158.55|156.05|21
1623132170000|2021-06-08 06:02:50|158.71|156.21|158.7|156.2|158.72|156.22|158.66|156.16|21
1623132180000|2021-06-08 06:03:00|158.71|156.21|158.83|156.33|158.85|156.35|158.71|156.21|19
1623132190000|2021-06-08 06:03:10|158.81|156.31|158.76|156.26|158.81|156.31|158.75|156.25|17
1623132200000|2021-06-08 06:03:20|158.77|156.27|158.79|156.29|158.79|156.29|158.74|156.24|16
1623132210000|2021-06-08 06:03:30|158.78|156.28|158.61|156.11|158.78|156.28|158.61|156.11|21
1623132220000|2021-06-08 06:03:40|158.6|156.1|158.7|156.2|158.71|156.21|158.6|156.1|18
1623132230000|2021-06-08 06:03:50|158.71|156.21|158.73|156.23|158.73|156.23|158.7|156.2|16
1623132240000|2021-06-08 06:04:00|158.74|156.24|158.84|156.34|158.84|156.34|158.74|156.24|12
1623132250000|2021-06-08 06:04:10|158.83|156.33|158.83|156.33|158.88|156.38|158.78|156.28|25
1623132260000|2021-06-08 06:04:20|158.84|156.34|158.9|156.4|158.9|156.4|158.82|156.32|21
1623132270000|2021-06-08 06:04:30|158.89|156.39|158.81|156.31|158.93|156.43|158.8|156.3|18
1623132280000|2021-06-08 06:04:40|158.8|156.3|158.78|156.28|158.83|156.33|158.76|156.26|20
1623132290000|2021-06-08 06:04:50|158.76|156.26|158.69|156.19|158.76|156.26|158.64|156.14|25
1623132300000|2021-06-08 06:05:00|158.67|156.17|158.76|156.26|158.76|156.26|158.65|156.15|13
1623132310000|2021-06-08 06:05:10|158.77|156.27|158.84|156.34|158.88|156.38|158.76|156.26|15
1623132320000|2021-06-08 06:05:20|158.86|156.36|158.87|156.37|158.87|156.37|158.78|156.28|20
1623132330000|2021-06-08 06:05:30|158.86|156.36|158.83|156.33|158.91|156.41|158.82|156.32|23
1623132340000|2021-06-08 06:05:40|158.82|156.32|158.81|156.31|158.82|156.32|158.74|156.24|14
1623132350000|2021-06-08 06:05:50|158.82|156.32|158.79|156.29|158.82|156.32|158.79|156.29|4
1623132360000|2021-06-08 06:06:00|158.75|156.25|158.74|156.24|158.75|156.25|158.66|156.16|12
1623132370000|2021-06-08 06:06:10|158.73|156.23|158.76|156.26|158.8|156.3|158.73|156.23|21
1623132380000|2021-06-08 06:06:20|158.77|156.27|158.74|156.24|158.77|156.27|158.74|156.24|18
1623132390000|2021-06-08 06:06:30|158.73|156.23|158.72|156.22|158.73|156.23|158.72|156.22|4
1623132400000|2021-06-08 06:06:40|158.71|156.21|158.71|156.21|158.72|156.22|158.71|156.21|9
1623132410000|2021-06-08 06:06:50|158.72|156.22|158.58|156.08|158.72|156.22|158.57|156.07|28
1623132420000|2021-06-08 06:07:00|158.59|156.09|158.56|156.06|158.59|156.09|158.56|156.06|10
1623132430000|2021-06-08 06:07:10|158.57|156.07|158.6|156.1|158.64|156.14|158.56|156.06|16
1623132440000|2021-06-08 06:07:20|158.61|156.11|158.68|156.18|158.68|156.18|158.6|156.1|9
1623132450000|2021-06-08 06:07:30|158.66|156.16|158.66|156.16|158.67|156.17|158.6|156.1|14
1623132460000|2021-06-08 06:07:40|158.65|156.15|158.56|156.06|158.65|156.15|158.56|156.06|15
1623132470000|2021-06-08 06:07:50|158.55|156.05|158.54|156.04|158.59|156.09|158.53|156.03|17
1623132480000|2021-06-08 06:08:00|158.57|156.07|158.59|156.09|158.6|156.1|158.55|156.05|18
1623132490000|2021-06-08 06:08:10|158.6|156.1|158.49|155.99|158.6|156.1|158.49|155.99|18
1623132500000|2021-06-08 06:08:20|158.5|156|158.48|155.98|158.5|156|158.46|155.96|15
1623132510000|2021-06-08 06:08:30|158.5|156|158.52|156.02|158.55|156.05|158.48|155.98|10
1623132520000|2021-06-08 06:08:40|158.45|155.95|158.5|156|158.52|156.02|158.45|155.95|12
1623132530000|2021-06-08 06:08:50|158.51|156.01|158.49|155.99|158.51|156.01|158.49|155.99|4
1623132540000|2021-06-08 06:09:00|158.46|155.96|158.4|155.9|158.46|155.96|158.39|155.89|20
1623132550000|2021-06-08 06:09:10|158.39|155.89|158.41|155.91|158.43|155.93|158.39|155.89|14
1623132560000|2021-06-08 06:09:20|158.39|155.89|158.38|155.88|158.39|155.89|158.33|155.83|21
1623132570000|2021-06-08 06:09:30|158.39|155.89|158.41|155.91|158.41|155.91|158.36|155.86|21
1623132580000|2021-06-08 06:09:40|158.4|155.9|158.35|155.85|158.42|155.92|158.34|155.84|23
1623132590000|2021-06-08 06:09:50|158.33|155.83|158.26|155.76|158.33|155.83|158.26|155.76|17
1623132600000|2021-06-08 06:10:00|158.27|155.77|158.21|155.71|158.27|155.77|158.19|155.69|27
1623132610000|2021-06-08 06:10:10|158.22|155.72|158.17|155.67|158.22|155.72|158.17|155.67|16
1623132620000|2021-06-08 06:10:20|158.16|155.66|158.27|155.77|158.28|155.78|158.14|155.64|25
1623132630000|2021-06-08 06:10:30|158.26|155.76|158.31|155.81|158.32|155.82|158.26|155.76|16
1623132640000|2021-06-08 06:10:40|158.32|155.82|158.31|155.81|158.33|155.83|158.29|155.79|12
1623132650000|2021-06-08 06:10:50|158.32|155.82|158.28|155.78|158.32|155.82|158.28|155.78|13
1623132660000|2021-06-08 06:11:00|158.26|155.76|158.16|155.66|158.26|155.76|158.14|155.64|13
1623132670000|2021-06-08 06:11:10|158.15|155.65|158.18|155.68|158.19|155.69|158.12|155.62|13
1623132680000|2021-06-08 06:11:20|158.17|155.67|158.12|155.62|158.17|155.67|158.07|155.57|21
1623132690000|2021-06-08 06:11:30|158.11|155.61|158.04|155.54|158.12|155.62|158.03|155.53|25
1623132700000|2021-06-08 06:11:40|158.05|155.55|157.98|155.48|158.05|155.55|157.98|155.48|13
1623132710000|2021-06-08 06:11:50|157.97|155.47|157.83|155.33|157.97|155.47|157.82|155.32|20
1623132720000|2021-06-08 06:12:00|157.82|155.32|157.84|155.34|157.88|155.38|157.82|155.32|23
1623132730000|2021-06-08 06:12:10|157.86|155.36|157.86|155.36|157.93|155.43|157.81|155.31|24
1623132740000|2021-06-08 06:12:20|157.89|155.39|157.97|155.47|157.97|155.47|157.87|155.37|24
1623132750000|2021-06-08 06:12:30|157.95|155.45|157.97|155.47|157.98|155.48|157.94|155.44|17
1623132760000|2021-06-08 06:12:40|157.98|155.48|157.93|155.43|157.98|155.48|157.91|155.41|15
1623132770000|2021-06-08 06:12:50|157.92|155.42|157.92|155.42|157.93|155.43|157.91|155.41|6
1623132780000|2021-06-08 06:13:00|157.91|155.41|157.69|155.19|157.93|155.43|157.68|155.18|23
1623132790000|2021-06-08 06:13:10|157.71|155.21|157.75|155.25|157.77|155.27|157.7|155.2|18
1623132800000|2021-06-08 06:13:20|157.76|155.26|157.65|155.15|157.76|155.26|157.62|155.12|26
1623132810000|2021-06-08 06:13:30|157.64|155.14|157.63|155.13|157.65|155.15|157.62|155.12|14
1623132820000|2021-06-08 06:13:40|157.64|155.14|157.65|155.15|157.66|155.16|157.62|155.12|19
1623132830000|2021-06-08 06:13:50|157.64|155.14|157.66|155.16|157.71|155.21|157.64|155.14|16
1623132840000|2021-06-08 06:14:00|157.64|155.14|157.48|154.98|157.65|155.15|157.46|154.96|22
1623132850000|2021-06-08 06:14:10|157.49|154.99|157.53|155.03|157.53|155.03|157.49|154.99|18
1623132860000|2021-06-08 06:14:20|157.54|155.04|157.62|155.12|157.64|155.14|157.53|155.03|21
1623132870000|2021-06-08 06:14:30|157.63|155.13|157.59|155.09|157.63|155.13|157.56|155.06|23
1623132880000|2021-06-08 06:14:40|157.6|155.1|157.61|155.11|157.62|155.12|157.59|155.09|15
1623132890000|2021-06-08 06:14:50|157.62|155.12|157.65|155.15|157.67|155.17|157.6|155.1|21
1623132900000|2021-06-08 06:15:00|157.66|155.16|157.73|155.23|157.73|155.23|157.64|155.14|21
1623132910000|2021-06-08 06:15:10|157.74|155.24|157.76|155.26|157.88|155.38|157.72|155.22|27
1623132920000|2021-06-08 06:15:20|157.79|155.29|157.84|155.34|157.84|155.34|157.76|155.26|28
1623132930000|2021-06-08 06:15:30|157.83|155.33|157.78|155.28|157.87|155.37|157.77|155.27|21
1623132940000|2021-06-08 06:15:40|157.75|155.25|157.83|155.33|157.84|155.34|157.75|155.25|15
1623132950000|2021-06-08 06:15:50|157.84|155.34|157.91|155.41|157.91|155.41|157.76|155.26|24
1623132960000|2021-06-08 06:16:00|157.89|155.39|157.97|155.47|158.01|155.51|157.89|155.39|21
1623132970000|2021-06-08 06:16:10|157.98|155.48|157.82|155.32|157.98|155.48|157.82|155.32|20
1623132980000|2021-06-08 06:16:20|157.81|155.31|157.75|155.25|157.81|155.31|157.73|155.23|21
1623132990000|2021-06-08 06:16:30|157.76|155.26|157.67|155.17|157.78|155.28|157.67|155.17|19
1623133000000|2021-06-08 06:16:40|157.65|155.15|157.63|155.13|157.65|155.15|157.6|155.1|20
1623133010000|2021-06-08 06:16:50|157.64|155.14|157.63|155.13|157.65|155.15|157.63|155.13|12
1623133020000|2021-06-08 06:17:00|157.62|155.12|157.53|155.03|157.62|155.12|157.53|155.03|16
1623133030000|2021-06-08 06:17:10|157.55|155.05|157.71|155.21|157.71|155.21|157.55|155.05|26
1623133040000|2021-06-08 06:17:20|157.61|155.11|157.63|155.13|157.69|155.19|157.58|155.08|22
1623133050000|2021-06-08 06:17:30|157.68|155.18|157.6|155.1|157.68|155.18|157.58|155.08|13
1623133060000|2021-06-08 06:17:40|157.62|155.12|157.71|155.21|157.72|155.22|157.62|155.12|17
1623133070000|2021-06-08 06:17:50|157.74|155.24|157.8|155.3|157.84|155.34|157.74|155.24|21
1623133080000|2021-06-08 06:18:00|157.79|155.29|157.78|155.28|157.81|155.31|157.73|155.23|22
1623133090000|2021-06-08 06:18:10|157.79|155.29|157.86|155.36|157.87|155.37|157.78|155.28|21
1623133100000|2021-06-08 06:18:20|157.87|155.37|157.79|155.29|157.87|155.37|157.76|155.26|28
1623133110000|2021-06-08 06:18:30|157.78|155.28|157.7|155.2|157.78|155.28|157.7|155.2|14
1623133120000|2021-06-08 06:18:40|157.68|155.18|157.65|155.15|157.68|155.18|157.64|155.14|15
1623133130000|2021-06-08 06:18:50|157.66|155.16|157.6|155.1|157.67|155.17|157.6|155.1|11
1623133140000|2021-06-08 06:19:00|157.61|155.11|157.65|155.15|157.68|155.18|157.61|155.11|15
1623133150000|2021-06-08 06:19:10|157.64|155.14|157.57|155.07|157.64|155.14|157.57|155.07|10
1623133160000|2021-06-08 06:19:20|157.52|155.02|157.52|155.02|157.53|155.03|157.51|155.01|9
1623133170000|2021-06-08 06:19:30|157.53|155.03|157.54|155.04|157.56|155.06|157.51|155.01|13
1623133180000|2021-06-08 06:19:40|157.55|155.05|157.55|155.05|157.56|155.06|157.52|155.02|20
1623133190000|2021-06-08 06:19:50|157.57|155.07|157.52|155.02|157.57|155.07|157.52|155.02|13
1623133200000|2021-06-08 06:20:00|157.53|155.03|157.51|155.01|157.54|155.04|157.51|155.01|4
1623133210000|2021-06-08 06:20:10|157.5|155|157.32|154.82|157.5|155|157.3|154.8|12
1623133220000|2021-06-08 06:20:20|157.31|154.81|157.27|154.77|157.36|154.86|157.21|154.71|21
1623133230000|2021-06-08 06:20:30|157.28|154.78|157.25|154.75|157.28|154.78|157.24|154.74|15
1623133240000|2021-06-08 06:20:40|157.26|154.76|157.32|154.82|157.35|154.85|157.25|154.75|17
1623133250000|2021-06-08 06:20:50|157.33|154.83|157.25|154.75|157.34|154.84|157.24|154.74|15
1623133260000|2021-06-08 06:21:00|157.24|154.74|157.2|154.7|157.25|154.75|157.2|154.7|14
1623133270000|2021-06-08 06:21:10|157.18|154.68|157.09|154.59|157.19|154.69|157.04|154.54|22
1623133280000|2021-06-08 06:21:20|157.08|154.58|157.13|154.63|157.13|154.63|157.03|154.53|21
1623133290000|2021-06-08 06:21:30|157.08|154.58|157.13|154.63|157.13|154.63|157.04|154.54|14
1623133300000|2021-06-08 06:21:40|157.12|154.62|157.01|154.51|157.14|154.64|157|154.5|20
1623133310000|2021-06-08 06:21:50|157.02|154.52|157.08|154.58|157.08|154.58|157.01|154.51|13
1623133320000|2021-06-08 06:22:00|157.09|154.59|157.12|154.62|157.14|154.64|157.07|154.57|18
1623133330000|2021-06-08 06:22:10|157.11|154.61|157.02|154.52|157.13|154.63|157.02|154.52|21
1623133340000|2021-06-08 06:22:20|157.01|154.51|156.94|154.44|157.01|154.51|156.94|154.44|8
1623133350000|2021-06-08 06:22:30|156.95|154.45|156.86|154.36|156.96|154.46|156.8|154.3|26
1623133360000|2021-06-08 06:22:40|156.87|154.37|156.99|154.49|156.99|154.49|156.87|154.37|13
1623133370000|2021-06-08 06:22:50|157|154.5|156.89|154.39|157|154.5|156.89|154.39|18
1623133380000|2021-06-08 06:23:00|156.94|154.44|157.03|154.53|157.13|154.63|156.94|154.44|28
1623133390000|2021-06-08 06:23:10|157.01|154.51|156.9|154.4|157.03|154.53|156.9|154.4|23
1623133400000|2021-06-08 06:23:20|156.89|154.39|156.9|154.4|156.94|154.44|156.87|154.37|24
1623133410000|2021-06-08 06:23:30|156.89|154.39|156.85|154.35|156.9|154.4|156.85|154.35|22
1623133420000|2021-06-08 06:23:40|156.86|154.36|156.91|154.41|156.93|154.43|156.85|154.35|11
1623133430000|2021-06-08 06:23:50|156.9|154.4|156.88|154.38|156.94|154.44|156.87|154.37|26
1623133440000|2021-06-08 06:24:00|156.87|154.37|156.89|154.39|156.89|154.39|156.86|154.36|15
1623133450000|2021-06-08 06:24:10|156.87|154.37|156.91|154.41|156.97|154.47|156.87|154.37|31
1623133460000|2021-06-08 06:24:20|156.9|154.4|156.98|154.48|157|154.5|156.9|154.4|17
1623133470000|2021-06-08 06:24:30|156.99|154.49|157.03|154.53|157.04|154.54|156.95|154.45|18
1623133480000|2021-06-08 06:24:40|157.04|154.54|156.93|154.43|157.05|154.55|156.93|154.43|21
1623133490000|2021-06-08 06:24:50|156.95|154.45|157.01|154.51|157.02|154.52|156.93|154.43|20
1623133500000|2021-06-08 06:25:00|156.98|154.48|156.94|154.44|156.99|154.49|156.9|154.4|18
1623133510000|2021-06-08 06:25:10|156.97|154.47|157.01|154.51|157.02|154.52|156.94|154.44|22
1623133520000|2021-06-08 06:25:20|157.03|154.53|157.18|154.68|157.19|154.69|157.03|154.53|23
1623133530000|2021-06-08 06:25:30|157.17|154.67|157.28|154.78|157.28|154.78|157.16|154.66|17
1623133540000|2021-06-08 06:25:40|157.26|154.76|157.24|154.74|157.28|154.78|157.2|154.7|27
1623133550000|2021-06-08 06:25:50|157.25|154.75|157.13|154.63|157.27|154.77|157.13|154.63|19
1623133560000|2021-06-08 06:26:00|157.12|154.62|157.08|154.58|157.14|154.64|157.07|154.57|24
1623133570000|2021-06-08 06:26:10|157.07|154.57|156.99|154.49|157.09|154.59|156.99|154.49|25
1623133580000|2021-06-08 06:26:20|156.98|154.48|157.03|154.53|157.05|154.55|156.96|154.46|21
1623133590000|2021-06-08 06:26:30|157.04|154.54|157.07|154.57|157.09|154.59|157.03|154.53|14
1623133600000|2021-06-08 06:26:40|157.08|154.58|157.06|154.56|157.11|154.61|157.06|154.56|12
1623133610000|2021-06-08 06:26:50|157.07|154.57|157.1|154.6|157.12|154.62|157.05|154.55|20
1623133620000|2021-06-08 06:27:00|157.11|154.61|157.04|154.54|157.11|154.61|157.02|154.52|12
1623133630000|2021-06-08 06:27:10|157.05|154.55|157.1|154.6|157.1|154.6|157.05|154.55|16
1623133640000|2021-06-08 06:27:20|157.09|154.59|157.28|154.78|157.31|154.81|157.09|154.59|22
1623133650000|2021-06-08 06:27:30|157.29|154.79|157.39|154.89|157.39|154.89|157.27|154.77|22
1623133660000|2021-06-08 06:27:40|157.38|154.88|157.59|155.09|157.59|155.09|157.38|154.88|16
1623133670000|2021-06-08 06:27:50|157.61|155.11|157.69|155.19|157.71|155.21|157.61|155.11|16
1623133680000|2021-06-08 06:28:00|157.7|155.2|157.73|155.23|157.75|155.25|157.59|155.09|21
1623133690000|2021-06-08 06:28:10|157.78|155.28|157.8|155.3|157.8|155.3|157.75|155.25|12
1623133700000|2021-06-08 06:28:20|157.79|155.29|157.72|155.22|157.81|155.31|157.71|155.21|18
1623133710000|2021-06-08 06:28:30|157.7|155.2|157.59|155.09|157.71|155.21|157.59|155.09|17
1623133720000|2021-06-08 06:28:40|157.56|155.06|157.57|155.07|157.57|155.07|157.51|155.01|16
1623133730000|2021-06-08 06:28:50|157.58|155.08|157.53|155.03|157.58|155.08|157.51|155.01|16
1623133740000|2021-06-08 06:29:00|157.52|155.02|157.47|154.97|157.52|155.02|157.46|154.96|15
1623133750000|2021-06-08 06:29:10|157.48|154.98|157.33|154.83|157.49|154.99|157.33|154.83|17
1623133760000|2021-06-08 06:29:20|157.32|154.82|157.26|154.76|157.32|154.82|157.24|154.74|18
1623133770000|2021-06-08 06:29:30|157.24|154.74|157.26|154.76|157.29|154.79|157.24|154.74|21
1623133780000|2021-06-08 06:29:40|157.25|154.75|157.24|154.74|157.26|154.76|157.23|154.73|11
1623133790000|2021-06-08 06:29:50|157.23|154.73|157.3|154.8|157.3|154.8|157.22|154.72|10
1623133800000|2021-06-08 06:30:00|157.29|154.79|157.25|154.75|157.31|154.81|157.25|154.75|12
1623133810000|2021-06-08 06:30:10|157.27|154.77|157.2|154.7|157.28|154.78|157.2|154.7|16
1623133820000|2021-06-08 06:30:20|157.19|154.69|157.14|154.64|157.2|154.7|157.11|154.61|20
1623133830000|2021-06-08 06:30:30|157.12|154.62|157.17|154.67|157.18|154.68|157.12|154.62|17
1623133840000|2021-06-08 06:30:40|157.18|154.68|157.16|154.66|157.18|154.68|157.15|154.65|10
1623133850000|2021-06-08 06:30:50|157.14|154.64|157.2|154.7|157.24|154.74|157.13|154.63|14
1623133860000|2021-06-08 06:31:00|157.23|154.73|157.36|154.86|157.36|154.86|157.22|154.72|19
1623133870000|2021-06-08 06:31:10|157.37|154.87|157.53|155.03|157.56|155.06|157.37|154.87|21
1623133880000|2021-06-08 06:31:20|157.49|154.99|157.71|155.21|157.73|155.23|157.49|154.99|27
1623133890000|2021-06-08 06:31:30|157.7|155.2|157.81|155.31|157.88|155.38|157.7|155.2|27
1623133900000|2021-06-08 06:31:40|157.83|155.33|157.81|155.31|157.87|155.37|157.79|155.29|13
1623133910000|2021-06-08 06:31:50|157.84|155.34|157.91|155.41|157.91|155.41|157.81|155.31|10
1623133920000|2021-06-08 06:32:00|157.92|155.42|158.03|155.53|158.07|155.57|157.92|155.42|27
1623133930000|2021-06-08 06:32:10|158.02|155.52|158.01|155.51|158.02|155.52|157.95|155.45|19
1623133940000|2021-06-08 06:32:20|158.02|155.52|158.05|155.55|158.11|155.61|157.98|155.48|24
1623133950000|2021-06-08 06:32:30|158.01|155.51|158.11|155.61|158.13|155.63|157.99|155.49|18
1623133960000|2021-06-08 06:32:40|158.12|155.62|158.05|155.55|158.12|155.62|158.04|155.54|19
1623133970000|2021-06-08 06:32:50|158.04|155.54|158.06|155.56|158.09|155.59|158.04|155.54|14
1623133980000|2021-06-08 06:33:00|158.05|155.55|157.96|155.46|158.05|155.55|157.91|155.41|21
1623133990000|2021-06-08 06:33:10|157.97|155.47|157.82|155.32|157.97|155.47|157.76|155.26|20
1623134000000|2021-06-08 06:33:20|157.78|155.28|157.64|155.14|157.79|155.29|157.63|155.13|16
1623134010000|2021-06-08 06:33:30|157.65|155.15|157.67|155.17|157.68|155.18|157.59|155.09|19
1623134020000|2021-06-08 06:33:40|157.66|155.16|157.69|155.19|157.69|155.19|157.66|155.16|14
1623134030000|2021-06-08 06:33:50|157.72|155.22|157.77|155.27|157.77|155.27|157.71|155.21|13
1623134040000|2021-06-08 06:34:00|157.78|155.28|157.64|155.14|157.79|155.29|157.64|155.14|23
1623134050000|2021-06-08 06:34:10|157.63|155.13|157.46|154.96|157.63|155.13|157.46|154.96|14
1623134060000|2021-06-08 06:34:20|157.45|154.95|157.54|155.04|157.55|155.05|157.45|154.95|16
1623134070000|2021-06-08 06:34:30|157.58|155.08|157.6|155.1|157.67|155.17|157.55|155.05|23
1623134080000|2021-06-08 06:34:40|157.61|155.11|157.61|155.11|157.62|155.12|157.6|155.1|15
1623134090000|2021-06-08 06:34:50|157.59|155.09|157.69|155.19|157.7|155.2|157.53|155.03|24
1623134100000|2021-06-08 06:35:00|157.67|155.17|157.69|155.19|157.69|155.19|157.64|155.14|18
1623134110000|2021-06-08 06:35:10|157.68|155.18|157.77|155.27|157.84|155.34|157.68|155.18|27
1623134120000|2021-06-08 06:35:20|157.76|155.26|158.07|155.57|158.08|155.58|157.73|155.23|24
1623134130000|2021-06-08 06:35:30|158.08|155.58|158.23|155.73|158.23|155.73|158.07|155.57|25
1623134140000|2021-06-08 06:35:40|158.24|155.74|158.29|155.79|158.33|155.83|158.24|155.74|14
1623134150000|2021-06-08 06:35:50|158.32|155.82|158.3|155.8|158.32|155.82|158.26|155.76|20
1623134160000|2021-06-08 06:36:00|158.28|155.78|158.38|155.88|158.4|155.9|158.28|155.78|12
1623134170000|2021-06-08 06:36:10|158.37|155.87|158.45|155.95|158.48|155.98|158.36|155.86|15
1623134180000|2021-06-08 06:36:20|158.46|155.96|158.48|155.98|158.48|155.98|158.45|155.95|16
1623134190000|2021-06-08 06:36:30|158.49|155.99|158.45|155.95|158.52|156.02|158.42|155.92|21
1623134200000|2021-06-08 06:36:40|158.42|155.92|158.4|155.9|158.46|155.96|158.4|155.9|15
1623134210000|2021-06-08 06:36:50|158.43|155.93|158.47|155.97|158.51|156.01|158.4|155.9|22
1623134220000|2021-06-08 06:37:00|158.44|155.94|158.3|155.8|158.5|156|158.29|155.79|24
1623134230000|2021-06-08 06:37:10|158.29|155.79|158.22|155.72|158.29|155.79|158.21|155.71|16
1623134240000|2021-06-08 06:37:20|158.23|155.73|158.15|155.65|158.24|155.74|158.13|155.63|21
1623134250000|2021-06-08 06:37:30|158.16|155.66|158.21|155.71|158.28|155.78|158.16|155.66|15
1623134260000|2021-06-08 06:37:40|158.2|155.7|158.22|155.72|158.23|155.73|158.17|155.67|16
1623134270000|2021-06-08 06:37:50|158.19|155.69|158.14|155.64|158.2|155.7|158.12|155.62|23
1623134280000|2021-06-08 06:38:00|158.13|155.63|158.05|155.55|158.13|155.63|158.02|155.52|20
1623134290000|2021-06-08 06:38:10|158.04|155.54|158.05|155.55|158.07|155.57|158.03|155.53|10
1623134300000|2021-06-08 06:38:20|158.04|155.54|157.95|155.45|158.04|155.54|157.95|155.45|17
1623134310000|2021-06-08 06:38:30|157.99|155.49|158.03|155.53|158.03|155.53|157.95|155.45|8
1623134320000|2021-06-08 06:38:40|158.02|155.52|158.09|155.59|158.1|155.6|158.02|155.52|10
1623134330000|2021-06-08 06:38:50|158.1|155.6|158.11|155.61|158.11|155.61|158.07|155.57|12
1623134340000|2021-06-08 06:39:00|158.12|155.62|158.24|155.74|158.25|155.75|158.12|155.62|18
1623134350000|2021-06-08 06:39:10|158.17|155.67|158.21|155.71|158.25|155.75|158.17|155.67|11
1623134360000|2021-06-08 06:39:20|158.23|155.73|158.37|155.87|158.37|155.87|158.22|155.72|13
1623134370000|2021-06-08 06:39:30|158.38|155.88|158.44|155.94|158.44|155.94|158.38|155.88|4
1623134380000|2021-06-08 06:39:40|158.45|155.95|158.56|156.06|158.62|156.12|158.45|155.95|17
1623134390000|2021-06-08 06:39:50|158.54|156.04|158.71|156.21|158.72|156.22|158.54|156.04|21
1623134400000|2021-06-08 06:40:00|158.72|156.22|158.79|156.29|158.83|156.33|158.7|156.2|22
1623134410000|2021-06-08 06:40:10|158.76|156.26|158.61|156.11|158.76|156.26|158.61|156.11|18
1623134420000|2021-06-08 06:40:20|158.62|156.12|158.63|156.13|158.66|156.16|158.58|156.08|18
1623134430000|2021-06-08 06:40:30|158.64|156.14|158.65|156.15|158.65|156.15|158.64|156.14|14
1623134440000|2021-06-08 06:40:40|158.64|156.14|158.66|156.16|158.66|156.16|158.61|156.11|15
1623134450000|2021-06-08 06:40:50|158.62|156.12|158.36|155.86|158.62|156.12|158.36|155.86|22
1623134460000|2021-06-08 06:41:00|158.35|155.85|158.18|155.68|158.35|155.85|158.18|155.68|20
1623134470000|2021-06-08 06:41:10|158.17|155.67|158.15|155.65|158.21|155.71|158.15|155.65|13
1623134480000|2021-06-08 06:41:20|158.16|155.66|158.07|155.57|158.16|155.66|158.06|155.56|11
1623134490000|2021-06-08 06:41:30|158.06|155.56|158.16|155.66|158.17|155.67|158.06|155.56|18
1623134500000|2021-06-08 06:41:40|158.17|155.67|158.19|155.69|158.2|155.7|158.15|155.65|11
1623134510000|2021-06-08 06:41:50|158.2|155.7|158.03|155.53|158.2|155.7|158.03|155.53|17
1623134520000|2021-06-08 06:42:00|158.01|155.51|158.14|155.64|158.14|155.64|158.01|155.51|13
1623134530000|2021-06-08 06:42:10|158.15|155.65|158.32|155.82|158.32|155.82|158.14|155.64|23
1623134540000|2021-06-08 06:42:20|158.33|155.83|158.34|155.84|158.36|155.86|158.32|155.82|16
1623134550000|2021-06-08 06:42:30|158.35|155.85|158.32|155.82|158.35|155.85|158.32|155.82|10
1623134560000|2021-06-08 06:42:40|158.33|155.83|158.22|155.72|158.33|155.83|158.22|155.72|21
1623134570000|2021-06-08 06:42:50|158.23|155.73|158.13|155.63|158.23|155.73|158.11|155.61|17
1623134580000|2021-06-08 06:43:00|158.14|155.64|158.04|155.54|158.14|155.64|158.01|155.51|15
1623134590000|2021-06-08 06:43:10|158.03|155.53|158.08|155.58|158.08|155.58|158.03|155.53|12
1623134600000|2021-06-08 06:43:20|158.06|155.56|158.05|155.55|158.06|155.56|158.02|155.52|10
1623134610000|2021-06-08 06:43:30|158.06|155.56|158.06|155.56|158.06|155.56|158.04|155.54|9
1623134620000|2021-06-08 06:43:40|158.07|155.57|158.11|155.61|158.15|155.65|158.07|155.57|18
1623134630000|2021-06-08 06:43:50|158.1|155.6|158.05|155.55|158.1|155.6|158.04|155.54|21
1623134640000|2021-06-08 06:44:00|158.02|155.52|157.99|155.49|158.05|155.55|157.98|155.48|14
1623134650000|2021-06-08 06:44:10|158|155.5|157.97|155.47|158.04|155.54|157.95|155.45|14
1623134660000|2021-06-08 06:44:20|157.98|155.48|158.03|155.53|158.05|155.55|157.98|155.48|9
1623134670000|2021-06-08 06:44:30|158.02|155.52|158.03|155.53|158.03|155.53|158.02|155.52|4
1623134680000|2021-06-08 06:44:40|158.01|155.51|157.94|155.44|158.01|155.51|157.93|155.43|17
1623134690000|2021-06-08 06:44:50|157.96|155.46|157.85|155.35|157.98|155.48|157.84|155.34|19
1623134700000|2021-06-08 06:45:00|157.84|155.34|157.71|155.21|157.84|155.34|157.67|155.17|30
1623134710000|2021-06-08 06:45:10|157.7|155.2|157.56|155.06|157.71|155.21|157.56|155.06|28
1623134720000|2021-06-08 06:45:20|157.58|155.08|157.53|155.03|157.63|155.13|157.53|155.03|24
1623134730000|2021-06-08 06:45:30|157.55|155.05|157.38|154.88|157.55|155.05|157.31|154.81|28
1623134740000|2021-06-08 06:45:40|157.39|154.89|157.34|154.84|157.39|154.89|157.32|154.82|12
1623134750000|2021-06-08 06:45:50|157.33|154.83|157.34|154.84|157.4|154.9|157.33|154.83|17
1623134760000|2021-06-08 06:46:00|157.35|154.85|157.17|154.67|157.36|154.86|157.14|154.64|24
1623134770000|2021-06-08 06:46:10|157.18|154.68|156.95|154.45|157.18|154.68|156.93|154.43|27
1623134780000|2021-06-08 06:46:20|156.94|154.44|156.96|154.46|157|154.5|156.91|154.41|30
1623134790000|2021-06-08 06:46:30|156.95|154.45|156.96|154.46|157.01|154.51|156.95|154.45|14
1623134800000|2021-06-08 06:46:40|156.97|154.47|156.93|154.43|156.98|154.48|156.89|154.39|24
1623134810000|2021-06-08 06:46:50|156.92|154.42|156.98|154.48|156.99|154.49|156.92|154.42|14
1623134820000|2021-06-08 06:47:00|156.97|154.47|156.93|154.43|157.01|154.51|156.93|154.43|19
1623134830000|2021-06-08 06:47:10|156.92|154.42|156.99|154.49|156.99|154.49|156.92|154.42|14
1623134840000|2021-06-08 06:47:20|156.96|154.46|156.97|154.47|157|154.5|156.96|154.46|10
1623134850000|2021-06-08 06:47:30|156.98|154.48|156.9|154.4|156.98|154.48|156.89|154.39|18
1623134860000|2021-06-08 06:47:40|156.91|154.41|156.81|154.31|156.91|154.41|156.8|154.3|20
1623134870000|2021-06-08 06:47:50|156.84|154.34|156.84|154.34|156.95|154.45|156.84|154.34|21
1623134880000|2021-06-08 06:48:00|156.85|154.35|156.86|154.36|156.89|154.39|156.81|154.31|17
1623134890000|2021-06-08 06:48:10|156.87|154.37|156.91|154.41|156.95|154.45|156.86|154.36|13
1623134900000|2021-06-08 06:48:20|156.9|154.4|156.89|154.39|156.97|154.47|156.84|154.34|21
1623134910000|2021-06-08 06:48:30|156.93|154.43|156.8|154.3|156.94|154.44|156.8|154.3|20
1623134920000|2021-06-08 06:48:40|156.79|154.29|156.86|154.36|156.91|154.41|156.77|154.27|15
1623134930000|2021-06-08 06:48:50|156.84|154.34|156.81|154.31|156.84|154.34|156.77|154.27|21
1623134940000|2021-06-08 06:49:00|156.82|154.32|156.85|154.35|156.85|154.35|156.77|154.27|15
1623134950000|2021-06-08 06:49:10|156.86|154.36|156.9|154.4|156.94|154.44|156.85|154.35|21
1623134960000|2021-06-08 06:49:20|156.92|154.42|156.9|154.4|156.94|154.44|156.9|154.4|13
1623134970000|2021-06-08 06:49:30|156.88|154.38|156.93|154.43|156.96|154.46|156.81|154.31|22
1623134980000|2021-06-08 06:49:40|156.94|154.44|156.93|154.43|157|154.5|156.92|154.42|18
1623134990000|2021-06-08 06:49:50|156.94|154.44|156.77|154.27|156.94|154.44|156.77|154.27|19
1623135000000|2021-06-08 06:50:00|156.8|154.3|156.81|154.31|156.82|154.32|156.75|154.25|23
1623135010000|2021-06-08 06:50:10|156.8|154.3|156.81|154.31|156.84|154.34|156.79|154.29|11
1623135020000|2021-06-08 06:50:20|156.82|154.32|156.85|154.35|156.85|154.35|156.82|154.32|11
1623135030000|2021-06-08 06:50:30|156.84|154.34|156.82|154.32|156.86|154.36|156.82|154.32|17
1623135040000|2021-06-08 06:50:40|156.83|154.33|156.81|154.31|156.83|154.33|156.81|154.31|9
1623135050000|2021-06-08 06:50:50|156.77|154.27|156.52|154.02|156.77|154.27|156.52|154.02|17
1623135060000|2021-06-08 06:51:00|156.54|154.04|156.65|154.15|156.65|154.15|156.49|153.99|23
1623135070000|2021-06-08 06:51:10|156.64|154.14|156.83|154.33|156.83|154.33|156.63|154.13|15
1623135080000|2021-06-08 06:51:20|156.82|154.32|156.74|154.24|156.88|154.38|156.73|154.23|17
1623135090000|2021-06-08 06:51:30|156.75|154.25|156.8|154.3|156.8|154.3|156.73|154.23|18
1623135100000|2021-06-08 06:51:40|156.79|154.29|156.81|154.31|156.84|154.34|156.78|154.28|23
1623135110000|2021-06-08 06:51:50|156.82|154.32|156.85|154.35|156.86|154.36|156.8|154.3|22
1623135120000|2021-06-08 06:52:00|156.84|154.34|156.96|154.46|156.97|154.47|156.84|154.34|15
1623135130000|2021-06-08 06:52:10|156.97|154.47|157.15|154.65|157.16|154.66|156.95|154.45|19
1623135140000|2021-06-08 06:52:20|157.17|154.67|157.16|154.66|157.18|154.68|157.14|154.64|23
1623135150000|2021-06-08 06:52:30|157.17|154.67|157.17|154.67|157.22|154.72|157.15|154.65|16
1623135160000|2021-06-08 06:52:40|157.16|154.66|157.07|154.57|157.16|154.66|157.06|154.56|19
1623135170000|2021-06-08 06:52:50|157.06|154.56|157.15|154.65|157.19|154.69|157.06|154.56|27
1623135180000|2021-06-08 06:53:00|157.16|154.66|157.21|154.71|157.23|154.73|157.13|154.63|21
1623135190000|2021-06-08 06:53:10|157.23|154.73|157.23|154.73|157.25|154.75|157.21|154.71|20
1623135200000|2021-06-08 06:53:20|157.25|154.75|157.24|154.74|157.26|154.76|157.23|154.73|18
1623135210000|2021-06-08 06:53:30|157.26|154.76|157.2|154.7|157.26|154.76|157.2|154.7|9
1623135220000|2021-06-08 06:53:40|157.19|154.69|157.1|154.6|157.22|154.72|157.08|154.58|18
1623135230000|2021-06-08 06:53:50|157.12|154.62|157.17|154.67|157.17|154.67|157.08|154.58|21
1623135240000|2021-06-08 06:54:00|157.16|154.66|156.89|154.39|157.16|154.66|156.89|154.39|26
1623135250000|2021-06-08 06:54:10|156.91|154.41|156.77|154.27|156.93|154.43|156.74|154.24|25
1623135260000|2021-06-08 06:54:20|156.76|154.26|156.68|154.18|156.77|154.27|156.64|154.14|29
1623135270000|2021-06-08 06:54:30|156.67|154.17|156.62|154.12|156.67|154.17|156.59|154.09|26
1623135280000|2021-06-08 06:54:40|156.61|154.11|156.64|154.14|156.66|154.16|156.6|154.1|17
1623135290000|2021-06-08 06:54:50|156.61|154.11|156.55|154.05|156.62|154.12|156.51|154.01|19
1623135300000|2021-06-08 06:55:00|156.56|154.06|156.61|154.11|156.61|154.11|156.55|154.05|20
1623135310000|2021-06-08 06:55:10|156.62|154.12|156.58|154.08|156.66|154.16|156.57|154.07|23
1623135320000|2021-06-08 06:55:20|156.59|154.09|156.65|154.15|156.65|154.15|156.59|154.09|21
1623135330000|2021-06-08 06:55:30|156.69|154.19|156.66|154.16|156.7|154.2|156.63|154.13|19
1623135340000|2021-06-08 06:55:40|156.68|154.18|156.69|154.19|156.69|154.19|156.65|154.15|16
1623135350000|2021-06-08 06:55:50|156.7|154.2|156.76|154.26|156.78|154.28|156.7|154.2|18
1623135360000|2021-06-08 06:56:00|156.77|154.27|156.88|154.38|156.91|154.41|156.77|154.27|24
1623135370000|2021-06-08 06:56:10|156.83|154.33|156.91|154.41|156.91|154.41|156.82|154.32|24
1623135380000|2021-06-08 06:56:20|156.89|154.39|156.81|154.31|156.89|154.39|156.8|154.3|20
1623135390000|2021-06-08 06:56:30|156.8|154.3|156.71|154.21|156.81|154.31|156.7|154.2|24
1623135400000|2021-06-08 06:56:40|156.72|154.22|156.63|154.13|156.72|154.22|156.61|154.11|19
1623135410000|2021-06-08 06:56:50|156.62|154.12|156.6|154.1|156.62|154.12|156.56|154.06|21
1623135420000|2021-06-08 06:57:00|156.59|154.09|156.48|153.98|156.59|154.09|156.48|153.98|12
1623135430000|2021-06-08 06:57:10|156.47|153.97|156.28|153.78|156.48|153.98|156.28|153.78|20
1623135440000|2021-06-08 06:57:20|156.22|153.72|156.04|153.54|156.22|153.72|156.02|153.52|16
1623135450000|2021-06-08 06:57:30|156.03|153.53|156.07|153.57|156.07|153.57|156|153.5|14
1623135460000|2021-06-08 06:57:40|156.08|153.58|156.12|153.62|156.18|153.68|156.08|153.58|21
1623135470000|2021-06-08 06:57:50|156.13|153.63|156.16|153.66|156.17|153.67|156.09|153.59|18
1623135480000|2021-06-08 06:58:00|156.15|153.65|156.25|153.75|156.26|153.76|156.15|153.65|23
1623135490000|2021-06-08 06:58:10|156.24|153.74|156.34|153.84|156.36|153.86|156.22|153.72|24
1623135500000|2021-06-08 06:58:20|156.35|153.85|156.25|153.75|156.38|153.88|156.25|153.75|18
1623135510000|2021-06-08 06:58:30|156.26|153.76|156.33|153.83|156.44|153.94|156.25|153.75|29
1623135520000|2021-06-08 06:58:40|156.34|153.84|156.17|153.67|156.35|153.85|156.14|153.64|30
1623135530000|2021-06-08 06:58:50|156.18|153.68|156.1|153.6|156.18|153.68|156.08|153.58|17
1623135540000|2021-06-08 06:59:00|156.11|153.61|156.01|153.51|156.11|153.61|155.93|153.43|26
1623135550000|2021-06-08 06:59:10|156|153.5|155.98|153.48|156|153.5|155.93|153.43|14
1623135560000|2021-06-08 06:59:20|155.99|153.49|156.02|153.52|156.02|153.52|155.95|153.45|13
1623135570000|2021-06-08 06:59:30|156.01|153.51|156.04|153.54|156.09|153.59|156.01|153.51|17
1623135580000|2021-06-08 06:59:40|156.02|153.52|156.13|153.63|156.13|153.63|156.02|153.52|11
1623135590000|2021-06-08 06:59:50|156.16|153.66|156.06|153.56|156.21|153.71|156.06|153.56|22
1623135600000|2021-06-08 07:00:00|156.07|153.57|156.18|153.68|156.18|153.68|156.07|153.57|12
1623135610000|2021-06-08 07:00:10|156.19|153.69|156.34|153.84|156.4|153.9|156.19|153.69|28
1623135620000|2021-06-08 07:00:20|156.32|153.82|156.3|153.8|156.34|153.84|156.22|153.72|25
1623135630000|2021-06-08 07:00:30|156.29|153.79|156.11|153.61|156.29|153.79|156.1|153.6|24
1623135640000|2021-06-08 07:00:40|156.1|153.6|156.03|153.53|156.1|153.6|156|153.5|25
1623135650000|2021-06-08 07:00:50|156.02|153.52|155.98|153.48|156.06|153.56|155.95|153.45|24
1623135660000|2021-06-08 07:01:00|155.99|153.49|155.64|153.14|155.99|153.49|155.61|153.11|29
1623135670000|2021-06-08 07:01:10|155.61|153.11|155.57|153.07|155.66|153.16|155.57|153.07|27
1623135680000|2021-06-08 07:01:20|155.6|153.1|155.66|153.16|155.66|153.16|155.57|153.07|17
1623135690000|2021-06-08 07:01:30|155.68|153.18|155.74|153.24|155.78|153.28|155.65|153.15|23
1623135700000|2021-06-08 07:01:40|155.75|153.25|155.98|153.48|155.98|153.48|155.75|153.25|19
1623135710000|2021-06-08 07:01:50|155.99|153.49|155.82|153.32|156.1|153.6|155.79|153.29|26
1623135720000|2021-06-08 07:02:00|155.86|153.36|155.71|153.21|155.86|153.36|155.71|153.21|24
1623135730000|2021-06-08 07:02:10|155.72|153.22|155.69|153.19|155.74|153.24|155.66|153.16|23
1623135740000|2021-06-08 07:02:20|155.67|153.17|155.48|152.98|155.67|153.17|155.45|152.95|24
1623135750000|2021-06-08 07:02:30|155.45|152.95|155.46|152.96|155.5|153|155.43|152.93|22
1623135760000|2021-06-08 07:02:40|155.47|152.97|155.59|153.09|155.63|153.13|155.46|152.96|22
1623135770000|2021-06-08 07:02:50|155.6|153.1|155.56|153.06|155.68|153.18|155.49|152.99|26
1623135780000|2021-06-08 07:03:00|155.57|153.07|155.61|153.11|155.63|153.13|155.55|153.05|28
1623135790000|2021-06-08 07:03:10|155.62|153.12|155.59|153.09|155.62|153.12|155.55|153.05|26
1623135800000|2021-06-08 07:03:20|155.6|153.1|155.67|153.17|155.67|153.17|155.49|152.99|18
1623135810000|2021-06-08 07:03:30|155.68|153.18|155.61|153.11|155.71|153.21|155.5|153|27
1623135820000|2021-06-08 07:03:40|155.63|153.13|155.67|153.17|155.67|153.17|155.56|153.06|22
1623135830000|2021-06-08 07:03:50|155.66|153.16|155.68|153.18|155.71|153.21|155.62|153.12|21
1623135840000|2021-06-08 07:04:00|155.67|153.17|155.83|153.33|155.94|153.44|155.66|153.16|26
1623135850000|2021-06-08 07:04:10|155.81|153.31|155.94|153.44|155.94|153.44|155.76|153.26|28
1623135860000|2021-06-08 07:04:20|155.91|153.41|155.87|153.37|155.92|153.42|155.85|153.35|20
1623135870000|2021-06-08 07:04:30|155.89|153.39|155.92|153.42|155.93|153.43|155.84|153.34|25
1623135880000|2021-06-08 07:04:40|155.9|153.4|155.69|153.19|155.91|153.41|155.68|153.18|25
1623135890000|2021-06-08 07:04:50|155.68|153.18|155.6|153.1|155.69|153.19|155.59|153.09|27
1623135900000|2021-06-08 07:05:00|155.59|153.09|155.55|153.05|155.59|153.09|155.52|153.02|26
1623135910000|2021-06-08 07:05:10|155.56|153.06|155.41|152.91|155.56|153.06|155.41|152.91|24
1623135920000|2021-06-08 07:05:20|155.39|152.89|155.31|152.81|155.4|152.9|155.25|152.75|28
1623135930000|2021-06-08 07:05:30|155.3|152.8|154.99|152.49|155.3|152.8|154.99|152.49|22
1623135940000|2021-06-08 07:05:40|154.96|152.46|155|152.5|155.01|152.51|154.89|152.39|31
1623135950000|2021-06-08 07:05:50|154.98|152.48|155.01|152.51|155.05|152.55|154.9|152.4|26
1623135960000|2021-06-08 07:06:00|154.95|152.45|154.31|151.81|154.97|152.47|154.26|151.76|36
1623135970000|2021-06-08 07:06:10|154.27|151.77|154.33|151.83|154.35|151.85|154.22|151.72|29
1623135980000|2021-06-08 07:06:20|154.34|151.84|154.13|151.63|154.4|151.9|154.13|151.63|32
1623135990000|2021-06-08 07:06:30|154.16|151.66|154.23|151.73|154.24|151.74|154.12|151.62|31
1623136000000|2021-06-08 07:06:40|154.24|151.74|154.43|151.93|154.47|151.97|154.24|151.74|26
1623136010000|2021-06-08 07:06:50|154.42|151.92|154.41|151.91|154.52|152.02|154.39|151.89|24
1623136020000|2021-06-08 07:07:00|154.45|151.95|154.73|152.23|154.77|152.27|154.42|151.92|24
1623136030000|2021-06-08 07:07:10|154.79|152.29|154.57|152.07|154.79|152.29|154.52|152.02|31
1623136040000|2021-06-08 07:07:20|154.59|152.09|154.32|151.82|154.59|152.09|154.29|151.79|30
1623136050000|2021-06-08 07:07:30|154.29|151.79|154.37|151.87|154.41|151.91|154.19|151.69|27
1623136060000|2021-06-08 07:07:40|154.38|151.88|154.53|152.03|154.54|152.04|154.31|151.81|28
1623136070000|2021-06-08 07:07:50|154.56|152.06|154.81|152.31|154.82|152.32|154.56|152.06|30
1623136080000|2021-06-08 07:08:00|154.8|152.3|155.28|152.78|155.28|152.78|154.8|152.3|31
1623136090000|2021-06-08 07:08:10|155.3|152.8|155.57|153.07|155.66|153.16|155.3|152.8|29
1623136100000|2021-06-08 07:08:20|155.56|153.06|155.49|152.99|155.69|153.19|155.49|152.99|30
1623136110000|2021-06-08 07:08:30|155.48|152.98|155.44|152.94|155.52|153.02|155.34|152.84|30
1623136120000|2021-06-08 07:08:40|155.41|152.91|155.51|153.01|155.59|153.09|155.41|152.91|28
1623136130000|2021-06-08 07:08:50|155.52|153.02|155.47|152.97|155.54|153.04|155.47|152.97|23
1623136140000|2021-06-08 07:09:00|155.48|152.98|155.51|153.01|155.52|153.02|155.42|152.92|15
1623136150000|2021-06-08 07:09:10|155.5|153|155.93|153.43|155.94|153.44|155.5|153|28
1623136160000|2021-06-08 07:09:20|155.94|153.44|156.07|153.57|156.1|153.6|155.76|153.26|28
1623136170000|2021-06-08 07:09:30|156.08|153.58|156.26|153.76|156.26|153.76|156.05|153.55|27
1623136180000|2021-06-08 07:09:40|156.23|153.73|156.43|153.93|156.43|153.93|156.22|153.72|33
1623136190000|2021-06-08 07:09:50|156.44|153.94|156.45|153.95|156.58|154.08|156.41|153.91|26
1623136200000|2021-06-08 07:10:00|156.46|153.96|156.62|154.12|156.62|154.12|156.33|153.83|28
1623136210000|2021-06-08 07:10:10|156.63|154.13|156.86|154.36|156.86|154.36|156.63|154.13|25
1623136220000|2021-06-08 07:10:20|156.85|154.35|156.75|154.25|156.85|154.35|156.6|154.1|32
1623136230000|2021-06-08 07:10:30|156.73|154.23|157.06|154.56|157.06|154.56|156.72|154.22|29
1623136240000|2021-06-08 07:10:40|156.99|154.49|157.19|154.69|157.27|154.77|156.98|154.48|23
1623136250000|2021-06-08 07:10:50|157.2|154.7|157.11|154.61|157.2|154.7|156.99|154.49|25
1623136260000|2021-06-08 07:11:00|157.12|154.62|156.99|154.49|157.12|154.62|156.95|154.45|26
1623136270000|2021-06-08 07:11:10|157.02|154.52|157.16|154.66|157.16|154.66|157.02|154.52|22
1623136280000|2021-06-08 07:11:20|157.17|154.67|156.86|154.36|157.17|154.67|156.8|154.3|29
1623136290000|2021-06-08 07:11:30|156.85|154.35|156.69|154.19|156.85|154.35|156.66|154.16|25
1623136300000|2021-06-08 07:11:40|156.7|154.2|156.91|154.41|156.92|154.42|156.7|154.2|25
1623136310000|2021-06-08 07:11:50|156.92|154.42|156.98|154.48|156.99|154.49|156.89|154.39|24
1623136320000|2021-06-08 07:12:00|156.99|154.49|157.27|154.77|157.27|154.77|156.99|154.49|28
1623136330000|2021-06-08 07:12:10|157.28|154.78|157.72|155.22|157.72|155.22|157.22|154.72|36
1623136340000|2021-06-08 07:12:20|157.73|155.23|157.74|155.24|158.04|155.54|157.73|155.23|34
1623136350000|2021-06-08 07:12:30|157.73|155.23|157.7|155.2|157.84|155.34|157.7|155.2|30
1623136360000|2021-06-08 07:12:40|157.71|155.21|157.8|155.3|157.9|155.4|157.7|155.2|31
1623136370000|2021-06-08 07:12:50|157.81|155.31|157.81|155.31|157.87|155.37|157.78|155.28|23
1623136380000|2021-06-08 07:13:00|157.79|155.29|157.89|155.39|157.89|155.39|157.6|155.1|27
1623136390000|2021-06-08 07:13:10|157.9|155.4|157.85|155.35|157.9|155.4|157.81|155.31|27
1623136400000|2021-06-08 07:13:20|157.84|155.34|157.88|155.38|157.94|155.44|157.82|155.32|26
1623136410000|2021-06-08 07:13:30|157.87|155.37|157.88|155.38|157.96|155.46|157.84|155.34|27
1623136420000|2021-06-08 07:13:40|157.89|155.39|157.87|155.37|157.96|155.46|157.86|155.36|22
1623136430000|2021-06-08 07:13:50|157.86|155.36|157.89|155.39|157.96|155.46|157.86|155.36|22
1623136440000|2021-06-08 07:14:00|157.87|155.37|157.82|155.32|157.92|155.42|157.78|155.28|27
1623136450000|2021-06-08 07:14:10|157.79|155.29|157.83|155.33|157.83|155.33|157.63|155.13|25
1623136460000|2021-06-08 07:14:20|157.88|155.38|158.04|155.54|158.07|155.57|157.88|155.38|24
1623136470000|2021-06-08 07:14:30|158.05|155.55|158.02|155.52|158.09|155.59|157.97|155.47|24
1623136480000|2021-06-08 07:14:40|158.03|155.53|158.05|155.55|158.05|155.55|157.97|155.47|22
1623136490000|2021-06-08 07:14:50|158.06|155.56|158.22|155.72|158.22|155.72|158.06|155.56|14
1623136500000|2021-06-08 07:15:00|158.23|155.73|157.94|155.44|158.24|155.74|157.94|155.44|25
1623136510000|2021-06-08 07:15:10|157.92|155.42|157.84|155.34|157.92|155.42|157.63|155.13|29
1623136520000|2021-06-08 07:15:20|157.83|155.33|158.03|155.53|158.03|155.53|157.78|155.28|20
1623136530000|2021-06-08 07:15:30|158.06|155.56|158.19|155.69|158.19|155.69|158.04|155.54|21
1623136540000|2021-06-08 07:15:40|158.22|155.72|158.29|155.79|158.37|155.87|158.18|155.68|22
1623136550000|2021-06-08 07:15:50|158.28|155.78|158.63|156.13|158.63|156.13|158.28|155.78|31
1623136560000|2021-06-08 07:16:00|158.64|156.14|158.57|156.07|158.66|156.16|158.53|156.03|23
1623136570000|2021-06-08 07:16:10|158.58|156.08|158.58|156.08|158.6|156.1|158.51|156.01|24
1623136580000|2021-06-08 07:16:20|158.59|156.09|158.55|156.05|158.61|156.11|158.46|155.96|25
1623136590000|2021-06-08 07:16:30|158.57|156.07|158.53|156.03|158.63|156.13|158.46|155.96|26
1623136600000|2021-06-08 07:16:40|158.52|156.02|158.48|155.98|158.65|156.15|158.48|155.98|23
1623136610000|2021-06-08 07:16:50|158.49|155.99|158.43|155.93|158.5|156|158.35|155.85|26
1623136620000|2021-06-08 07:17:00|158.42|155.92|158.25|155.75|158.46|155.96|158.14|155.64|31
1623136630000|2021-06-08 07:17:10|158.26|155.76|158.26|155.76|158.3|155.8|158.15|155.65|30
1623136640000|2021-06-08 07:17:20|158.25|155.75|158.21|155.71|158.25|155.75|158.14|155.64|24
1623136650000|2021-06-08 07:17:30|158.2|155.7|157.95|155.45|158.2|155.7|157.93|155.43|28
1623136660000|2021-06-08 07:17:40|157.93|155.43|157.99|155.49|158.01|155.51|157.91|155.41|20
1623136670000|2021-06-08 07:17:50|158|155.5|158.22|155.72|158.22|155.72|158|155.5|16
1623136680000|2021-06-08 07:18:00|158.25|155.75|158.45|155.95|158.53|156.03|158.25|155.75|23
1623136690000|2021-06-08 07:18:10|158.46|155.96|158.4|155.9|158.54|156.04|158.4|155.9|13
1623136700000|2021-06-08 07:18:20|158.41|155.91|158.58|156.08|158.58|156.08|158.41|155.91|26
1623136710000|2021-06-08 07:18:30|158.6|156.1|158.53|156.03|158.62|156.12|158.5|156|14
1623136720000|2021-06-08 07:18:40|158.58|156.08|158.46|155.96|158.61|156.11|158.38|155.88|18
1623136730000|2021-06-08 07:18:50|158.45|155.95|158.26|155.76|158.5|156|158.26|155.76|30
1623136740000|2021-06-08 07:19:00|158.24|155.74|158.28|155.78|158.3|155.8|158.16|155.66|24
1623136750000|2021-06-08 07:19:10|158.25|155.75|158.12|155.62|158.26|155.76|158.1|155.6|24
1623136760000|2021-06-08 07:19:20|158.13|155.63|157.91|155.41|158.13|155.63|157.8|155.3|29
1623136770000|2021-06-08 07:19:30|157.9|155.4|158.23|155.73|158.26|155.76|157.9|155.4|24
1623136780000|2021-06-08 07:19:40|158.24|155.74|158.32|155.82|158.32|155.82|158.2|155.7|18
1623136790000|2021-06-08 07:19:50|158.33|155.83|158.31|155.81|158.47|155.97|158.28|155.78|24
1623136800000|2021-06-08 07:20:00|158.29|155.79|158.27|155.77|158.4|155.9|158.22|155.72|27
1623136810000|2021-06-08 07:20:10|158.18|155.68|157.94|155.44|158.19|155.69|157.94|155.44|25
1623136820000|2021-06-08 07:20:20|157.96|155.46|158.11|155.61|158.12|155.62|157.96|155.46|19
1623136830000|2021-06-08 07:20:30|158.1|155.6|158.11|155.61|158.25|155.75|158.08|155.58|27
1623136840000|2021-06-08 07:20:40|158.1|155.6|158.01|155.51|158.1|155.6|158.01|155.51|15
1623136850000|2021-06-08 07:20:50|157.98|155.48|157.98|155.48|158.03|155.53|157.96|155.46|22
1623136860000|2021-06-08 07:21:00|157.97|155.47|158.03|155.53|158.15|155.65|157.97|155.47|23
1623136870000|2021-06-08 07:21:10|158.05|155.55|158.02|155.52|158.05|155.55|157.98|155.48|14
1623136880000|2021-06-08 07:21:20|158.01|155.51|158.01|155.51|158.04|155.54|157.99|155.49|15
1623136890000|2021-06-08 07:21:30|158.02|155.52|158.06|155.56|158.07|155.57|158.02|155.52|18
1623136900000|2021-06-08 07:21:40|158.07|155.57|158.13|155.63|158.19|155.69|158.04|155.54|27
1623136910000|2021-06-08 07:21:50|158.14|155.64|158.2|155.7|158.2|155.7|158.1|155.6|21
1623136920000|2021-06-08 07:22:00|158.21|155.71|158.29|155.79|158.32|155.82|158.21|155.71|20
1623136930000|2021-06-08 07:22:10|158.28|155.78|158.38|155.88|158.42|155.92|158.28|155.78|20
1623136940000|2021-06-08 07:22:20|158.39|155.89|158.57|156.07|158.57|156.07|158.39|155.89|25
1623136950000|2021-06-08 07:22:30|158.58|156.08|158.58|156.08|158.59|156.09|158.47|155.97|23
1623136960000|2021-06-08 07:22:40|158.59|156.09|158.5|156|158.59|156.09|158.49|155.99|17
1623136970000|2021-06-08 07:22:50|158.51|156.01|158.51|156.01|158.54|156.04|158.45|155.95|22
1623136980000|2021-06-08 07:23:00|158.5|156|158.5|156|158.51|156.01|158.5|156|3
1623136990000|2021-06-08 07:23:10|158.49|155.99|158.64|156.14|158.64|156.14|158.49|155.99|13
1623137000000|2021-06-08 07:23:20|158.62|156.12|158.66|156.16|158.67|156.17|158.62|156.12|11
1623137010000|2021-06-08 07:23:30|158.64|156.14|158.61|156.11|158.64|156.14|158.57|156.07|25
1623137020000|2021-06-08 07:23:40|158.64|156.14|158.64|156.14|158.72|156.22|158.63|156.13|23
1623137030000|2021-06-08 07:23:50|158.66|156.16|158.67|156.17|158.67|156.17|158.57|156.07|23
1623137040000|2021-06-08 07:24:00|158.68|156.18|158.6|156.1|158.69|156.19|158.56|156.06|23
1623137050000|2021-06-08 07:24:10|158.59|156.09|158.53|156.03|158.59|156.09|158.48|155.98|27
1623137060000|2021-06-08 07:24:20|158.52|156.02|158.47|155.97|158.54|156.04|158.41|155.91|23
1623137070000|2021-06-08 07:24:30|158.46|155.96|158.56|156.06|158.61|156.11|158.46|155.96|22
1623137080000|2021-06-08 07:24:40|158.57|156.07|158.64|156.14|158.64|156.14|158.57|156.07|23
1623137090000|2021-06-08 07:24:50|158.67|156.17|158.78|156.28|158.8|156.3|158.65|156.15|29
1623137100000|2021-06-08 07:25:00|158.77|156.27|159.19|156.69|159.28|156.78|158.77|156.27|31
1623137110000|2021-06-08 07:25:10|159.09|156.59|159.39|156.89|159.49|156.99|159.09|156.59|23
1623137120000|2021-06-08 07:25:20|159.4|156.9|159.89|157.39|159.89|157.39|159.4|156.9|31
1623137130000|2021-06-08 07:25:30|159.92|157.42|160|157.5|160.14|157.64|159.92|157.42|16
1623137140000|2021-06-08 07:25:40|159.91|157.41|159.96|157.46|160.08|157.58|159.91|157.41|31
1623137150000|2021-06-08 07:25:50|159.94|157.44|159.99|157.49|160.01|157.51|159.92|157.42|30
1623137160000|2021-06-08 07:26:00|160.01|157.51|159.74|157.24|160.01|157.51|159.73|157.23|32
1623137170000|2021-06-08 07:26:10|159.75|157.25|159.8|157.3|159.8|157.3|159.69|157.19|26
1623137180000|2021-06-08 07:26:20|159.82|157.32|159.6|157.1|159.82|157.32|159.53|157.03|32
1623137190000|2021-06-08 07:26:30|159.59|157.09|159.67|157.17|159.7|157.2|159.55|157.05|30
1623137200000|2021-06-08 07:26:40|159.7|157.2|159.94|157.44|159.95|157.45|159.7|157.2|31
1623137210000|2021-06-08 07:26:50|159.95|157.45|160.14|157.64|160.27|157.77|159.95|157.45|31
1623137220000|2021-06-08 07:27:00|160.15|157.65|160.1|157.6|160.15|157.65|159.99|157.49|30
1623137230000|2021-06-08 07:27:10|160.09|157.59|159.84|157.34|160.12|157.62|159.84|157.34|33
1623137240000|2021-06-08 07:27:20|159.82|157.32|159.92|157.42|159.93|157.43|159.8|157.3|26
1623137250000|2021-06-08 07:27:30|159.93|157.43|159.89|157.39|159.97|157.47|159.88|157.38|21
1623137260000|2021-06-08 07:27:40|159.85|157.35|159.62|157.12|159.86|157.36|159.59|157.09|29
1623137270000|2021-06-08 07:27:50|159.63|157.13|159.66|157.16|159.74|157.24|159.62|157.12|23
1623137280000|2021-06-08 07:28:00|159.65|157.15|160.03|157.53|160.07|157.57|159.65|157.15|31
1623137290000|2021-06-08 07:28:10|160.02|157.52|160.11|157.61|160.11|157.61|159.96|157.46|20
1623137300000|2021-06-08 07:28:20|160.12|157.62|159.96|157.46|160.17|157.67|159.96|157.46|20
1623137310000|2021-06-08 07:28:30|159.92|157.42|160.08|157.58|160.08|157.58|159.87|157.37|20
1623137320000|2021-06-08 07:28:40|160.07|157.57|159.82|157.32|160.07|157.57|159.81|157.31|21
1623137330000|2021-06-08 07:28:50|159.83|157.33|159.75|157.25|159.93|157.43|159.75|157.25|22
1623137340000|2021-06-08 07:29:00|159.76|157.26|159.62|157.12|159.76|157.26|159.61|157.11|18
1623137350000|2021-06-08 07:29:10|159.6|157.1|159.85|157.35|159.85|157.35|159.59|157.09|25
1623137360000|2021-06-08 07:29:20|159.82|157.32|159.88|157.38|159.95|157.45|159.8|157.3|30
1623137370000|2021-06-08 07:29:30|159.9|157.4|159.93|157.43|159.96|157.46|159.88|157.38|29
1623137380000|2021-06-08 07:29:40|159.92|157.42|159.88|157.38|159.97|157.47|159.86|157.36|29
1623137390000|2021-06-08 07:29:50|159.87|157.37|159.74|157.24|159.87|157.37|159.72|157.22|22
1623137400000|2021-06-08 07:30:00|159.75|157.25|159.86|157.36|159.86|157.36|159.7|157.2|19
1623137410000|2021-06-08 07:30:10|159.85|157.35|159.78|157.28|159.85|157.35|159.76|157.26|22
1623137420000|2021-06-08 07:30:20|159.76|157.26|159.68|157.18|159.76|157.26|159.68|157.18|20
1623137430000|2021-06-08 07:30:30|159.69|157.19|159.73|157.23|159.79|157.29|159.68|157.18|23
1623137440000|2021-06-08 07:30:40|159.74|157.24|159.83|157.33|159.83|157.33|159.7|157.2|26
1623137450000|2021-06-08 07:30:50|159.85|157.35|159.85|157.35|159.87|157.37|159.82|157.32|13
1623137460000|2021-06-08 07:31:00|159.93|157.43|159.98|157.48|160.07|157.57|159.93|157.43|32
1623137470000|2021-06-08 07:31:10|159.99|157.49|159.9|157.4|160|157.5|159.85|157.35|24
1623137480000|2021-06-08 07:31:20|159.86|157.36|159.85|157.35|159.89|157.39|159.85|157.35|14
1623137490000|2021-06-08 07:31:30|159.86|157.36|159.79|157.29|159.86|157.36|159.78|157.28|23
1623137500000|2021-06-08 07:31:40|159.78|157.28|159.78|157.28|159.85|157.35|159.78|157.28|17
1623137510000|2021-06-08 07:31:50|159.77|157.27|159.83|157.33|159.83|157.33|159.76|157.26|18
1623137520000|2021-06-08 07:32:00|159.84|157.34|159.83|157.33|159.85|157.35|159.82|157.32|12
1623137530000|2021-06-08 07:32:10|159.84|157.34|160.01|157.51|160.07|157.57|159.84|157.34|23
1623137540000|2021-06-08 07:32:20|160|157.5|159.97|157.47|160.02|157.52|159.95|157.45|17
1623137550000|2021-06-08 07:32:30|159.96|157.46|160.02|157.52|160.06|157.56|159.96|157.46|16
1623137560000|2021-06-08 07:32:40|160.01|157.51|159.92|157.42|160.02|157.52|159.91|157.41|14
1623137570000|2021-06-08 07:32:50|159.91|157.41|159.89|157.39|159.95|157.45|159.89|157.39|19
1623137580000|2021-06-08 07:33:00|159.85|157.35|159.78|157.28|159.87|157.37|159.72|157.22|24
1623137590000|2021-06-08 07:33:10|159.77|157.27|159.78|157.28|159.78|157.28|159.72|157.22|11
1623137600000|2021-06-08 07:33:20|159.79|157.29|159.81|157.31|159.89|157.39|159.78|157.28|26
1623137610000|2021-06-08 07:33:30|159.82|157.32|159.81|157.31|159.82|157.32|159.73|157.23|21
1623137620000|2021-06-08 07:33:40|159.85|157.35|159.88|157.38|159.92|157.42|159.84|157.34|13
1623137630000|2021-06-08 07:33:50|159.89|157.39|159.89|157.39|159.91|157.41|159.85|157.35|16
1623137640000|2021-06-08 07:34:00|159.9|157.4|159.9|157.4|159.91|157.41|159.89|157.39|13
1623137650000|2021-06-08 07:34:10|159.89|157.39|159.99|157.49|160|157.5|159.88|157.38|21
1623137660000|2021-06-08 07:34:20|159.98|157.48|159.97|157.47|160|157.5|159.97|157.47|13
1623137670000|2021-06-08 07:34:30|159.96|157.46|160|157.5|160.01|157.51|159.92|157.42|16
1623137680000|2021-06-08 07:34:40|160.01|157.51|160.46|157.96|160.46|157.96|160.01|157.51|22
1623137690000|2021-06-08 07:34:50|160.47|157.97|160.47|157.97|160.47|157.97|160.47|157.97|1
1623137700000|2021-06-08 07:35:00|160.46|157.96|160.21|157.71|160.47|157.97|160.19|157.69|26
1623137710000|2021-06-08 07:35:10|160.22|157.72|160.11|157.61|160.22|157.72|160.06|157.56|19
1623137720000|2021-06-08 07:35:20|160.09|157.59|159.78|157.28|160.11|157.61|159.75|157.25|30
1623137730000|2021-06-08 07:35:30|159.76|157.26|159.58|157.08|159.77|157.27|159.57|157.07|22
1623137740000|2021-06-08 07:35:40|159.57|157.07|159.66|157.16|159.66|157.16|159.54|157.04|23
1623137750000|2021-06-08 07:35:50|159.65|157.15|159.67|157.17|159.76|157.26|159.64|157.14|18
1623137760000|2021-06-08 07:36:00|159.66|157.16|159.9|157.4|159.9|157.4|159.66|157.16|19
1623137770000|2021-06-08 07:36:10|159.89|157.39|159.76|157.26|159.89|157.39|159.75|157.25|22
1623137780000|2021-06-08 07:36:20|159.75|157.25|159.57|157.07|159.75|157.25|159.57|157.07|25
1623137790000|2021-06-08 07:36:30|159.56|157.06|159.34|156.84|159.56|157.06|159.2|156.7|20
1623137800000|2021-06-08 07:36:40|159.35|156.85|159.33|156.83|159.46|156.96|159.28|156.78|25
1623137810000|2021-06-08 07:36:50|159.3|156.8|159.19|156.69|159.3|156.8|159.18|156.68|24
1623137820000|2021-06-08 07:37:00|159.2|156.7|159.41|156.91|159.41|156.91|159.12|156.62|30
1623137830000|2021-06-08 07:37:10|159.45|156.95|159.5|157|159.51|157.01|159.33|156.83|32
1623137840000|2021-06-08 07:37:20|159.52|157.02|159.94|157.44|159.94|157.44|159.51|157.01|21
1623137850000|2021-06-08 07:37:30|159.97|157.47|159.83|157.33|159.98|157.48|159.78|157.28|23
1623137860000|2021-06-08 07:37:40|159.82|157.32|159.51|157.01|159.82|157.32|159.51|157.01|28
1623137870000|2021-06-08 07:37:50|159.52|157.02|159.43|156.93|159.55|157.05|159.42|156.92|29
1623137880000|2021-06-08 07:38:00|159.4|156.9|159.62|157.12|159.63|157.13|159.39|156.89|28
1623137890000|2021-06-08 07:38:10|159.63|157.13|159.79|157.29|159.79|157.29|159.57|157.07|24
1623137900000|2021-06-08 07:38:20|159.8|157.3|159.8|157.3|159.83|157.33|159.7|157.2|24
1623137910000|2021-06-08 07:38:30|159.79|157.29|159.74|157.24|159.83|157.33|159.72|157.22|27
1623137920000|2021-06-08 07:38:40|159.75|157.25|159.69|157.19|159.77|157.27|159.68|157.18|24
1623137930000|2021-06-08 07:38:50|159.7|157.2|159.81|157.31|159.81|157.31|159.64|157.14|24
1623137940000|2021-06-08 07:39:00|159.8|157.3|159.89|157.39|159.9|157.4|159.78|157.28|20
1623137950000|2021-06-08 07:39:10|159.91|157.41|159.84|157.34|159.95|157.45|159.83|157.33|26
1623137960000|2021-06-08 07:39:20|159.85|157.35|159.53|157.03|159.85|157.35|159.51|157.01|33
1623137970000|2021-06-08 07:39:30|159.52|157.02|159.6|157.1|159.62|157.12|159.51|157.01|30
1623137980000|2021-06-08 07:39:40|159.59|157.09|159.77|157.27|159.8|157.3|159.58|157.08|21
1623137990000|2021-06-08 07:39:50|159.76|157.26|159.65|157.15|159.82|157.32|159.61|157.11|27
1623138000000|2021-06-08 07:40:00|159.64|157.14|159.86|157.36|159.87|157.37|159.64|157.14|23
1623138010000|2021-06-08 07:40:10|159.83|157.33|160.07|157.57|160.08|157.58|159.83|157.33|28
1623138020000|2021-06-08 07:40:20|160.1|157.6|160.02|157.52|160.19|157.69|160.02|157.52|32
1623138030000|2021-06-08 07:40:30|160.03|157.53|159.69|157.19|160.03|157.53|159.68|157.18|31
1623138040000|2021-06-08 07:40:40|159.7|157.2|159.74|157.24|159.75|157.25|159.67|157.17|20
1623138050000|2021-06-08 07:40:50|159.73|157.23|159.81|157.31|159.82|157.32|159.7|157.2|26
1623138060000|2021-06-08 07:41:00|159.77|157.27|159.84|157.34|159.86|157.36|159.71|157.21|29
1623138070000|2021-06-08 07:41:10|159.82|157.32|159.74|157.24|159.82|157.32|159.73|157.23|23
1623138080000|2021-06-08 07:41:20|159.71|157.21|159.69|157.19|159.72|157.22|159.62|157.12|22
1623138090000|2021-06-08 07:41:30|159.68|157.18|159.62|157.12|159.69|157.19|159.61|157.11|14
1623138100000|2021-06-08 07:41:40|159.61|157.11|159.6|157.1|159.63|157.13|159.58|157.08|16
1623138110000|2021-06-08 07:41:50|159.61|157.11|159.55|157.05|159.61|157.11|159.55|157.05|15
1623138120000|2021-06-08 07:42:00|159.56|157.06|159.41|156.91|159.56|157.06|159.37|156.87|23
1623138130000|2021-06-08 07:42:10|159.44|156.94|159.43|156.93|159.53|157.03|159.43|156.93|28
1623138140000|2021-06-08 07:42:20|159.45|156.95|159.43|156.93|159.49|156.99|159.42|156.92|19
1623138150000|2021-06-08 07:42:30|159.46|156.96|159.54|157.04|159.64|157.14|159.46|156.96|20
1623138160000|2021-06-08 07:42:40|159.55|157.05|159.51|157.01|159.57|157.07|159.49|156.99|18
1623138170000|2021-06-08 07:42:50|159.53|157.03|159.63|157.13|159.64|157.14|159.51|157.01|22
1623138180000|2021-06-08 07:43:00|159.65|157.15|159.68|157.18|159.75|157.25|159.63|157.13|28
1623138190000|2021-06-08 07:43:10|159.66|157.16|159.7|157.2|159.71|157.21|159.65|157.15|23
1623138200000|2021-06-08 07:43:20|159.71|157.21|159.72|157.22|159.76|157.26|159.7|157.2|16
1623138210000|2021-06-08 07:43:30|159.71|157.21|159.48|156.98|159.71|157.21|159.48|156.98|25
1623138220000|2021-06-08 07:43:40|159.49|156.99|159.49|156.99|159.5|157|159.37|156.87|26
1623138230000|2021-06-08 07:43:50|159.5|157|159.48|156.98|159.5|157|159.44|156.94|15
1623138240000|2021-06-08 07:44:00|159.49|156.99|159.6|157.1|159.74|157.24|159.49|156.99|24
1623138250000|2021-06-08 07:44:10|159.61|157.11|159.59|157.09|159.72|157.22|159.58|157.08|26
1623138260000|2021-06-08 07:44:20|159.61|157.11|159.62|157.12|159.64|157.14|159.55|157.05|19
1623138270000|2021-06-08 07:44:30|159.63|157.13|159.65|157.15|159.65|157.15|159.63|157.13|7
1623138280000|2021-06-08 07:44:40|159.7|157.2|159.59|157.09|159.77|157.27|159.55|157.05|27
1623138290000|2021-06-08 07:44:50|159.62|157.12|159.67|157.17|159.68|157.18|159.59|157.09|21
1623138300000|2021-06-08 07:45:00|159.65|157.15|159.81|157.31|159.81|157.31|159.65|157.15|22
1623138310000|2021-06-08 07:45:10|159.75|157.25|159.91|157.41|159.98|157.48|159.75|157.25|28
1623138320000|2021-06-08 07:45:20|159.92|157.42|159.9|157.4|159.98|157.48|159.86|157.36|23
1623138330000|2021-06-08 07:45:30|159.92|157.42|159.78|157.28|159.92|157.42|159.77|157.27|26
1623138340000|2021-06-08 07:45:40|159.79|157.29|159.6|157.1|159.79|157.29|159.54|157.04|28
1623138350000|2021-06-08 07:45:50|159.59|157.09|159.48|156.98|159.61|157.11|159.46|156.96|27
1623138360000|2021-06-08 07:46:00|159.47|156.97|159.37|156.87|159.47|156.97|159.34|156.84|26
1623138370000|2021-06-08 07:46:10|159.38|156.88|159.45|156.95|159.48|156.98|159.35|156.85|26
1623138380000|2021-06-08 07:46:20|159.44|156.94|159.33|156.83|159.44|156.94|159.26|156.76|24
1623138390000|2021-06-08 07:46:30|159.31|156.81|159.27|156.77|159.34|156.84|159.25|156.75|19
1623138400000|2021-06-08 07:46:40|159.28|156.78|159.33|156.83|159.35|156.85|159.25|156.75|21
1623138410000|2021-06-08 07:46:50|159.32|156.82|159.43|156.93|159.44|156.94|159.29|156.79|22
1623138420000|2021-06-08 07:47:00|159.45|156.95|159.38|156.88|159.45|156.95|159.33|156.83|28
1623138430000|2021-06-08 07:47:10|159.4|156.9|159.44|156.94|159.46|156.96|159.38|156.88|14
1623138440000|2021-06-08 07:47:20|159.46|156.96|159.54|157.04|159.62|157.12|159.46|156.96|18
1623138450000|2021-06-08 07:47:30|159.53|157.03|159.48|156.98|159.6|157.1|159.48|156.98|24
1623138460000|2021-06-08 07:47:40|159.45|156.95|159.47|156.97|159.49|156.99|159.45|156.95|19
1623138470000|2021-06-08 07:47:50|159.46|156.96|159.38|156.88|159.47|156.97|159.38|156.88|7
1623138480000|2021-06-08 07:48:00|159.4|156.9|159.36|156.86|159.42|156.92|159.35|156.85|23
1623138490000|2021-06-08 07:48:10|159.35|156.85|159.44|156.94|159.46|156.96|159.35|156.85|14
1623138500000|2021-06-08 07:48:20|159.39|156.89|159.59|157.09|159.59|157.09|159.38|156.88|22
1623138510000|2021-06-08 07:48:30|159.62|157.12|159.52|157.02|159.67|157.17|159.5|157|27
1623138520000|2021-06-08 07:48:40|159.49|156.99|159.63|157.13|159.63|157.13|159.44|156.94|23
1623138530000|2021-06-08 07:48:50|159.62|157.12|159.56|157.06|159.64|157.14|159.55|157.05|18
1623138540000|2021-06-08 07:49:00|159.58|157.08|159.5|157|159.58|157.08|159.46|156.96|29
1623138550000|2021-06-08 07:49:10|159.53|157.03|159.44|156.94|159.54|157.04|159.44|156.94|25
1623138560000|2021-06-08 07:49:20|159.48|156.98|159.48|156.98|159.52|157.02|159.44|156.94|21
1623138570000|2021-06-08 07:49:30|159.5|157|159.6|157.1|159.7|157.2|159.49|156.99|26
1623138580000|2021-06-08 07:49:40|159.56|157.06|159.54|157.04|159.62|157.12|159.52|157.02|19
1623138590000|2021-06-08 07:49:50|159.55|157.05|159.54|157.04|159.58|157.08|159.53|157.03|18
1623138600000|2021-06-08 07:50:00|159.57|157.07|159.62|157.12|159.62|157.12|159.55|157.05|21
1623138610000|2021-06-08 07:50:10|159.61|157.11|159.52|157.02|159.61|157.11|159.5|157|19
1623138620000|2021-06-08 07:50:20|159.5|157|159.4|156.9|159.5|157|159.37|156.87|22
1623138630000|2021-06-08 07:50:30|159.38|156.88|159.38|156.88|159.39|156.89|159.37|156.87|5
1623138640000|2021-06-08 07:50:40|159.37|156.87|159.35|156.85|159.38|156.88|159.31|156.81|21
1623138650000|2021-06-08 07:50:50|159.31|156.81|159.31|156.81|159.32|156.82|159.31|156.81|7
1623138660000|2021-06-08 07:51:00|159.3|156.8|159.25|156.75|159.31|156.81|159.25|156.75|12
1623138670000|2021-06-08 07:51:10|159.26|156.76|159.27|156.77|159.28|156.78|159.24|156.74|14
1623138680000|2021-06-08 07:51:20|159.29|156.79|159.31|156.81|159.31|156.81|159.27|156.77|13
1623138690000|2021-06-08 07:51:30|159.36|156.86|159.39|156.89|159.42|156.92|159.3|156.8|26
1623138700000|2021-06-08 07:51:40|159.37|156.87|159.34|156.84|159.38|156.88|159.34|156.84|20
1623138710000|2021-06-08 07:51:50|159.33|156.83|159.27|156.77|159.35|156.85|159.27|156.77|15
1623138720000|2021-06-08 07:52:00|159.26|156.76|159.31|156.81|159.31|156.81|159.23|156.73|14
1623138730000|2021-06-08 07:52:10|159.28|156.78|159.34|156.84|159.39|156.89|159.28|156.78|22
1623138740000|2021-06-08 07:52:20|159.31|156.81|159.32|156.82|159.42|156.92|159.31|156.81|22
1623138750000|2021-06-08 07:52:30|159.37|156.87|159.43|156.93|159.45|156.95|159.32|156.82|17
1623138760000|2021-06-08 07:52:40|159.45|156.95|159.36|156.86|159.46|156.96|159.36|156.86|20
1623138770000|2021-06-08 07:52:50|159.37|156.87|159.27|156.77|159.37|156.87|159.24|156.74|13
1623138780000|2021-06-08 07:53:00|159.28|156.78|159.17|156.67|159.28|156.78|159.15|156.65|20
1623138790000|2021-06-08 07:53:10|159.18|156.68|159.17|156.67|159.24|156.74|159.15|156.65|16
1623138800000|2021-06-08 07:53:20|159.18|156.68|159.2|156.7|159.24|156.74|159.08|156.58|31
1623138810000|2021-06-08 07:53:30|159.18|156.68|159.18|156.68|159.2|156.7|159.12|156.62|16
1623138820000|2021-06-08 07:53:40|159.19|156.69|159.18|156.68|159.2|156.7|159.17|156.67|15
1623138830000|2021-06-08 07:53:50|159.17|156.67|159.17|156.67|159.18|156.68|159.11|156.61|19
1623138840000|2021-06-08 07:54:00|159.15|156.65|159.18|156.68|159.24|156.74|159.15|156.65|16
1623138850000|2021-06-08 07:54:10|159.19|156.69|159.27|156.77|159.28|156.78|159.18|156.68|11
1623138860000|2021-06-08 07:54:20|159.26|156.76|159.28|156.78|159.29|156.79|159.26|156.76|8
1623138870000|2021-06-08 07:54:30|159.27|156.77|159.2|156.7|159.27|156.77|159.19|156.69|14
1623138880000|2021-06-08 07:54:40|159.19|156.69|159.19|156.69|159.22|156.72|159.18|156.68|13
1623138890000|2021-06-08 07:54:50|159.2|156.7|159.21|156.71|159.3|156.8|159.2|156.7|22
1623138900000|2021-06-08 07:55:00|159.23|156.73|159.18|156.68|159.23|156.73|159.17|156.67|17
1623138910000|2021-06-08 07:55:10|159.17|156.67|159.15|156.65|159.24|156.74|159.13|156.63|21
1623138920000|2021-06-08 07:55:20|159.12|156.62|159.04|156.54|159.12|156.62|159|156.5|16
1623138930000|2021-06-08 07:55:30|159.05|156.55|158.93|156.43|159.05|156.55|158.93|156.43|12
1623138940000|2021-06-08 07:55:40|158.92|156.42|158.82|156.32|158.94|156.44|158.75|156.25|30
1623138950000|2021-06-08 07:55:50|158.83|156.33|158.92|156.42|158.94|156.44|158.83|156.33|19
1623138960000|2021-06-08 07:56:00|158.91|156.41|158.89|156.39|158.91|156.41|158.8|156.3|20
1623138970000|2021-06-08 07:56:10|158.88|156.38|158.95|156.45|158.96|156.46|158.87|156.37|23
1623138980000|2021-06-08 07:56:20|158.96|156.46|158.98|156.48|158.98|156.48|158.92|156.42|10
1623138990000|2021-06-08 07:56:30|159.02|156.52|158.98|156.48|159.02|156.52|158.98|156.48|15
1623139000000|2021-06-08 07:56:40|158.97|156.47|158.96|156.46|158.99|156.49|158.91|156.41|16
1623139010000|2021-06-08 07:56:50|158.95|156.45|159.04|156.54|159.05|156.55|158.93|156.43|19
1623139020000|2021-06-08 07:57:00|159.05|156.55|158.88|156.38|159.07|156.57|158.87|156.37|22
1623139030000|2021-06-08 07:57:10|158.87|156.37|158.86|156.36|158.91|156.41|158.86|156.36|17
1623139040000|2021-06-08 07:57:20|158.87|156.37|158.79|156.29|158.87|156.37|158.69|156.19|31
1623139050000|2021-06-08 07:57:30|158.78|156.28|158.72|156.22|158.79|156.29|158.68|156.18|20
1623139060000|2021-06-08 07:57:40|158.71|156.21|158.7|156.2|158.77|156.27|158.68|156.18|23
1623139070000|2021-06-08 07:57:50|158.74|156.24|158.77|156.27|158.77|156.27|158.71|156.21|18
1623139080000|2021-06-08 07:58:00|158.78|156.28|158.8|156.3|158.8|156.3|158.76|156.26|15
1623139090000|2021-06-08 07:58:10|158.79|156.29|158.74|156.24|158.82|156.32|158.73|156.23|18
1623139100000|2021-06-08 07:58:20|158.75|156.25|158.78|156.28|158.79|156.29|158.73|156.23|12
1623139110000|2021-06-08 07:58:30|158.79|156.29|158.9|156.4|158.91|156.41|158.79|156.29|18
1623139120000|2021-06-08 07:58:40|158.92|156.42|158.92|156.42|158.93|156.43|158.9|156.4|17
1623139130000|2021-06-08 07:58:50|158.89|156.39|158.98|156.48|158.99|156.49|158.89|156.39|20
1623139140000|2021-06-08 07:59:00|158.96|156.46|159.18|156.68|159.19|156.69|158.96|156.46|23
1623139150000|2021-06-08 07:59:10|159.12|156.62|159.17|156.67|159.18|156.68|159.09|156.59|26
1623139160000|2021-06-08 07:59:20|159.16|156.66|159.18|156.68|159.21|156.71|159.07|156.57|28
1623139170000|2021-06-08 07:59:30|159.17|156.67|159.11|156.61|159.19|156.69|159.11|156.61|18
1623139180000|2021-06-08 07:59:40|159.1|156.6|159.09|156.59|159.13|156.63|159.09|156.59|23
1623139190000|2021-06-08 07:59:50|159.11|156.61|159.1|156.6|159.13|156.63|159.08|156.58|25
1623139200000|2021-06-08 08:00:00|159.09|156.59|159.13|156.63|159.16|156.66|159.09|156.59|15
1623139210000|2021-06-08 08:00:10|159.15|156.65|159.13|156.63|159.15|156.65|159.1|156.6|16
1623139220000|2021-06-08 08:00:20|159.12|156.62|159.15|156.65|159.17|156.67|159.12|156.62|16
1623139230000|2021-06-08 08:00:30|159.16|156.66|159.19|156.69|159.19|156.69|159.16|156.66|7
1623139240000|2021-06-08 08:00:40|159.2|156.7|159.24|156.74|159.24|156.74|159.19|156.69|10
1623139250000|2021-06-08 08:00:50|159.25|156.75|159.31|156.81|159.31|156.81|159.25|156.75|13
1623139260000|2021-06-08 08:01:00|159.3|156.8|159.59|157.09|159.59|157.09|159.3|156.8|25
1623139270000|2021-06-08 08:01:10|159.62|157.12|159.55|157.05|159.62|157.12|159.53|157.03|14
1623139280000|2021-06-08 08:01:20|159.59|157.09|159.65|157.15|159.65|157.15|159.59|157.09|9
1623139290000|2021-06-08 08:01:30|159.64|157.14|159.52|157.02|159.64|157.14|159.52|157.02|27
1623139300000|2021-06-08 08:01:40|159.51|157.01|159.32|156.82|159.52|157.02|159.32|156.82|20
1623139310000|2021-06-08 08:01:50|159.31|156.81|159.38|156.88|159.38|156.88|159.23|156.73|25
1623139320000|2021-06-08 08:02:00|159.41|156.91|159.33|156.83|159.43|156.93|159.16|156.66|31
1623139330000|2021-06-08 08:02:10|159.32|156.82|159.1|156.6|159.32|156.82|159.1|156.6|20
1623139340000|2021-06-08 08:02:20|159.12|156.62|159.18|156.68|159.18|156.68|159.03|156.53|21
1623139350000|2021-06-08 08:02:30|159.19|156.69|159.04|156.54|159.19|156.69|159.02|156.52|23
1623139360000|2021-06-08 08:02:40|159.05|156.55|159.05|156.55|159.1|156.6|159.02|156.52|22
1623139370000|2021-06-08 08:02:50|159.08|156.58|159.3|156.8|159.33|156.83|159.06|156.56|25
1623139380000|2021-06-08 08:03:00|159.28|156.78|159.35|156.85|159.35|156.85|159.26|156.76|14
1623139390000|2021-06-08 08:03:10|159.34|156.84|159.72|157.22|159.72|157.22|159.31|156.81|22
1623139400000|2021-06-08 08:03:20|159.75|157.25|159.7|157.2|159.75|157.25|159.63|157.13|24
1623139410000|2021-06-08 08:03:30|159.71|157.21|159.9|157.4|159.9|157.4|159.67|157.17|30
1623139420000|2021-06-08 08:03:40|159.87|157.37|159.85|157.35|159.88|157.38|159.81|157.31|24
1623139430000|2021-06-08 08:03:50|159.86|157.36|159.76|157.26|159.86|157.36|159.74|157.24|23
1623139440000|2021-06-08 08:04:00|159.75|157.25|159.71|157.21|159.82|157.32|159.71|157.21|29
1623139450000|2021-06-08 08:04:10|159.78|157.28|159.84|157.34|159.87|157.37|159.75|157.25|25
1623139460000|2021-06-08 08:04:20|159.85|157.35|159.86|157.36|159.91|157.41|159.83|157.33|14
1623139470000|2021-06-08 08:04:30|159.85|157.35|159.99|157.49|160.02|157.52|159.85|157.35|21
1623139480000|2021-06-08 08:04:40|160.01|157.51|160.01|157.51|160.05|157.55|159.93|157.43|30
1623139490000|2021-06-08 08:04:50|160.02|157.52|160.17|157.67|160.17|157.67|159.99|157.49|27
1623139500000|2021-06-08 08:05:00|160.21|157.71|160.06|157.56|160.22|157.72|160.05|157.55|22
1623139510000|2021-06-08 08:05:10|160.05|157.55|160.11|157.61|160.12|157.62|159.86|157.36|24
1623139520000|2021-06-08 08:05:20|160.13|157.63|160.36|157.86|160.51|158.01|160.13|157.63|27
1623139530000|2021-06-08 08:05:30|160.35|157.85|160.37|157.87|160.4|157.9|160.19|157.69|32
1623139540000|2021-06-08 08:05:40|160.36|157.86|160.28|157.78|160.36|157.86|160.26|157.76|24
1623139550000|2021-06-08 08:05:50|160.25|157.75|160.31|157.81|160.34|157.84|160.19|157.69|29
1623139560000|2021-06-08 08:06:00|160.36|157.86|160.45|157.95|160.53|158.03|160.36|157.86|29
1623139570000|2021-06-08 08:06:10|160.46|157.96|160.34|157.84|160.46|157.96|160.27|157.77|26
1623139580000|2021-06-08 08:06:20|160.33|157.83|160.37|157.87|160.37|157.87|160.26|157.76|25
1623139590000|2021-06-08 08:06:30|160.36|157.86|160.35|157.85|160.4|157.9|160.29|157.79|30
1623139600000|2021-06-08 08:06:40|160.33|157.83|160.52|158.02|160.55|158.05|160.33|157.83|29
1623139610000|2021-06-08 08:06:50|160.5|158|160.86|158.36|161.02|158.52|160.5|158|30
1623139620000|2021-06-08 08:07:00|160.85|158.35|160.59|158.09|160.85|158.35|160.58|158.08|21
1623139630000|2021-06-08 08:07:10|160.55|158.05|160.72|158.22|160.78|158.28|160.55|158.05|30
1623139640000|2021-06-08 08:07:20|160.77|158.27|160.66|158.16|160.78|158.28|160.66|158.16|17
1623139650000|2021-06-08 08:07:30|160.67|158.17|160.65|158.15|160.77|158.27|160.65|158.15|30
1623139660000|2021-06-08 08:07:40|160.63|158.13|160.49|157.99|160.65|158.15|160.47|157.97|32
1623139670000|2021-06-08 08:07:50|160.47|157.97|160.52|158.02|160.57|158.07|160.47|157.97|23
1623139680000|2021-06-08 08:08:00|160.54|158.04|160.47|157.97|160.58|158.08|160.47|157.97|15
1623139690000|2021-06-08 08:08:10|160.48|157.98|160.41|157.91|160.5|158|160.37|157.87|18
1623139700000|2021-06-08 08:08:20|160.43|157.93|160.54|158.04|160.55|158.05|160.43|157.93|25
1623139710000|2021-06-08 08:08:30|160.51|158.01|160.48|157.98|160.54|158.04|160.45|157.95|25
1623139720000|2021-06-08 08:08:40|160.51|158.01|160.4|157.9|160.54|158.04|160.34|157.84|28
1623139730000|2021-06-08 08:08:50|160.36|157.86|160.31|157.81|160.45|157.95|160.31|157.81|31
1623139740000|2021-06-08 08:09:00|160.29|157.79|160.35|157.85|160.36|157.86|160.29|157.79|19
1623139750000|2021-06-08 08:09:10|160.37|157.87|160.44|157.94|160.44|157.94|160.33|157.83|28
1623139760000|2021-06-08 08:09:20|160.45|157.95|160.56|158.06|160.56|158.06|160.45|157.95|25
1623139770000|2021-06-08 08:09:30|160.57|158.07|160.48|157.98|160.59|158.09|160.48|157.98|26
1623139780000|2021-06-08 08:09:40|160.49|157.99|160.5|158|160.53|158.03|160.45|157.95|25
1623139790000|2021-06-08 08:09:50|160.53|158.03|160.44|157.94|160.55|158.05|160.44|157.94|21
1623139800000|2021-06-08 08:10:00|160.45|157.95|160.46|157.96|160.46|157.96|160.4|157.9|24
1623139810000|2021-06-08 08:10:10|160.47|157.97|160.4|157.9|160.47|157.97|160.35|157.85|27
1623139820000|2021-06-08 08:10:20|160.38|157.88|160.33|157.83|160.46|157.96|160.33|157.83|28
1623139830000|2021-06-08 08:10:30|160.34|157.84|160.28|157.78|160.39|157.89|160.26|157.76|22
1623139840000|2021-06-08 08:10:40|160.29|157.79|160.38|157.88|160.39|157.89|160.29|157.79|25
1623139850000|2021-06-08 08:10:50|160.39|157.89|160.38|157.88|160.43|157.93|160.33|157.83|23
1623139860000|2021-06-08 08:11:00|160.37|157.87|160.34|157.84|160.37|157.87|160.33|157.83|14
1623139870000|2021-06-08 08:11:10|160.35|157.85|160.23|157.73|160.36|157.86|160.22|157.72|26
1623139880000|2021-06-08 08:11:20|160.22|157.72|160.26|157.76|160.27|157.77|160.13|157.63|22
1623139890000|2021-06-08 08:11:30|160.27|157.77|160.28|157.78|160.32|157.82|160.24|157.74|23
1623139900000|2021-06-08 08:11:40|160.32|157.82|160.35|157.85|160.37|157.87|160.32|157.82|19
1623139910000|2021-06-08 08:11:50|160.34|157.84|160.28|157.78|160.36|157.86|160.28|157.78|18
1623139920000|2021-06-08 08:12:00|160.26|157.76|160.18|157.68|160.28|157.78|160.17|157.67|21
1623139930000|2021-06-08 08:12:10|160.21|157.71|160.17|157.67|160.3|157.8|160.17|157.67|29
1623139940000|2021-06-08 08:12:20|160.2|157.7|160.11|157.61|160.21|157.71|160.09|157.59|24
1623139950000|2021-06-08 08:12:30|160.13|157.63|160.14|157.64|160.18|157.68|160.13|157.63|21
1623139960000|2021-06-08 08:12:40|160.13|157.63|160.17|157.67|160.2|157.7|160.1|157.6|19
1623139970000|2021-06-08 08:12:50|160.21|157.71|160.18|157.68|160.21|157.71|160.16|157.66|16
1623139980000|2021-06-08 08:13:00|160.17|157.67|160.22|157.72|160.22|157.72|160.16|157.66|10
1623139990000|2021-06-08 08:13:10|160.2|157.7|160.3|157.8|160.3|157.8|160.2|157.7|22
1623140000000|2021-06-08 08:13:20|160.31|157.81|160.33|157.83|160.33|157.83|160.27|157.77|23
1623140010000|2021-06-08 08:13:30|160.35|157.85|160.35|157.85|160.38|157.88|160.32|157.82|23
1623140020000|2021-06-08 08:13:40|160.34|157.84|160.37|157.87|160.41|157.91|160.31|157.81|21
1623140030000|2021-06-08 08:13:50|160.38|157.88|160.61|158.11|160.62|158.12|160.38|157.88|28
1623140040000|2021-06-08 08:14:00|160.63|158.13|160.76|158.26|160.79|158.29|160.61|158.11|28
1623140050000|2021-06-08 08:14:10|160.75|158.25|160.65|158.15|160.78|158.28|160.65|158.15|23
1623140060000|2021-06-08 08:14:20|160.63|158.13|160.69|158.19|160.77|158.27|160.62|158.12|25
1623140070000|2021-06-08 08:14:30|160.68|158.18|160.56|158.06|160.69|158.19|160.56|158.06|21
1623140080000|2021-06-08 08:14:40|160.57|158.07|160.48|157.98|160.57|158.07|160.43|157.93|18
1623140090000|2021-06-08 08:14:50|160.46|157.96|160.54|158.04|160.6|158.1|160.46|157.96|19
1623140100000|2021-06-08 08:15:00|160.53|158.03|160.47|157.97|160.54|158.04|160.46|157.96|19
1623140110000|2021-06-08 08:15:10|160.46|157.96|160.41|157.91|160.52|158.02|160.38|157.88|29
1623140120000|2021-06-08 08:15:20|160.42|157.92|160.36|157.86|160.45|157.95|160.33|157.83|25
1623140130000|2021-06-08 08:15:30|160.34|157.84|160.37|157.87|160.43|157.93|160.34|157.84|21
1623140140000|2021-06-08 08:15:40|160.39|157.89|160.31|157.81|160.42|157.92|160.3|157.8|23
1623140150000|2021-06-08 08:15:50|160.33|157.83|160.31|157.81|160.34|157.84|160.3|157.8|12
1623140160000|2021-06-08 08:16:00|160.29|157.79|160.23|157.73|160.3|157.8|160.23|157.73|13
1623140170000|2021-06-08 08:16:10|160.27|157.77|160.27|157.77|160.28|157.78|160.22|157.72|21
1623140180000|2021-06-08 08:16:20|160.25|157.75|160.31|157.81|160.36|157.86|160.24|157.74|29
1623140190000|2021-06-08 08:16:30|160.3|157.8|160.26|157.76|160.3|157.8|160.23|157.73|22
1623140200000|2021-06-08 08:16:40|160.25|157.75|160.24|157.74|160.28|157.78|160.21|157.71|15
1623140210000|2021-06-08 08:16:50|160.25|157.75|160.35|157.85|160.35|157.85|160.25|157.75|19
1623140220000|2021-06-08 08:17:00|160.34|157.84|160.3|157.8|160.36|157.86|160.3|157.8|21
1623140230000|2021-06-08 08:17:10|160.31|157.81|160.33|157.83|160.45|157.95|160.31|157.81|23
1623140240000|2021-06-08 08:17:20|160.32|157.82|160.43|157.93|160.43|157.93|160.27|157.77|26
1623140250000|2021-06-08 08:17:30|160.45|157.95|160.48|157.98|160.55|158.05|160.45|157.95|16
1623140260000|2021-06-08 08:17:40|160.49|157.99|160.45|157.95|160.53|158.03|160.43|157.93|14
1623140270000|2021-06-08 08:17:50|160.49|157.99|160.5|158|160.57|158.07|160.44|157.94|24
1623140280000|2021-06-08 08:18:00|160.55|158.05|160.51|158.01|160.56|158.06|160.45|157.95|27
1623140290000|2021-06-08 08:18:10|160.52|158.02|160.6|158.1|160.6|158.1|160.46|157.96|22
1623140300000|2021-06-08 08:18:20|160.55|158.05|160.59|158.09|160.68|158.18|160.52|158.02|26
1623140310000|2021-06-08 08:18:30|160.62|158.12|160.54|158.04|160.63|158.13|160.5|158|26
1623140320000|2021-06-08 08:18:40|160.55|158.05|160.47|157.97|160.55|158.05|160.41|157.91|16
1623140330000|2021-06-08 08:18:50|160.51|158.01|160.63|158.13|160.65|158.15|160.5|158|25
1623140340000|2021-06-08 08:19:00|160.64|158.14|160.65|158.15|160.68|158.18|160.55|158.05|23
1623140350000|2021-06-08 08:19:10|160.63|158.13|160.56|158.06|160.65|158.15|160.56|158.06|19
1623140360000|2021-06-08 08:19:20|160.63|158.13|160.66|158.16|160.66|158.16|160.56|158.06|22
1623140370000|2021-06-08 08:19:30|160.61|158.11|160.7|158.2|160.71|158.21|160.61|158.11|30
1623140380000|2021-06-08 08:19:40|160.65|158.15|160.81|158.31|160.82|158.32|160.65|158.15|23
1623140390000|2021-06-08 08:19:50|160.82|158.32|160.83|158.33|160.86|158.36|160.78|158.28|22
1623140400000|2021-06-08 08:20:00|160.82|158.32|160.78|158.28|160.87|158.37|160.73|158.23|28
1623140410000|2021-06-08 08:20:10|160.79|158.29|160.88|158.38|160.95|158.45|160.79|158.29|23
1623140420000|2021-06-08 08:20:20|160.84|158.34|160.86|158.36|160.89|158.39|160.8|158.3|18
1623140430000|2021-06-08 08:20:30|160.85|158.35|160.98|158.48|161.03|158.53|160.85|158.35|15
1623140440000|2021-06-08 08:20:40|160.97|158.47|160.9|158.4|161.02|158.52|160.88|158.38|28
1623140450000|2021-06-08 08:20:50|160.89|158.39|160.9|158.4|160.94|158.44|160.87|158.37|30
1623140460000|2021-06-08 08:21:00|160.89|158.39|160.91|158.41|160.94|158.44|160.87|158.37|17
1623140470000|2021-06-08 08:21:10|160.92|158.42|160.89|158.39|160.92|158.42|160.88|158.38|20
1623140480000|2021-06-08 08:21:20|160.9|158.4|160.87|158.37|160.92|158.42|160.79|158.29|26
1623140490000|2021-06-08 08:21:30|160.86|158.36|160.76|158.26|160.89|158.39|160.75|158.25|24
1623140500000|2021-06-08 08:21:40|160.77|158.27|160.73|158.23|160.77|158.27|160.7|158.2|21
1623140510000|2021-06-08 08:21:50|160.72|158.22|160.83|158.33|160.84|158.34|160.72|158.22|22
1623140520000|2021-06-08 08:22:00|160.82|158.32|160.73|158.23|160.83|158.33|160.71|158.21|21
1623140530000|2021-06-08 08:22:10|160.72|158.22|160.73|158.23|160.81|158.31|160.71|158.21|24
1623140540000|2021-06-08 08:22:20|160.72|158.22|160.73|158.23|160.77|158.27|160.65|158.15|27
1623140550000|2021-06-08 08:22:30|160.75|158.25|160.76|158.26|160.78|158.28|160.68|158.18|26
1623140560000|2021-06-08 08:22:40|160.75|158.25|160.72|158.22|160.75|158.25|160.7|158.2|29
1623140570000|2021-06-08 08:22:50|160.73|158.23|160.72|158.22|160.73|158.23|160.7|158.2|18
1623140580000|2021-06-08 08:23:00|160.71|158.21|160.87|158.37|160.87|158.37|160.67|158.17|27
1623140590000|2021-06-08 08:23:10|160.86|158.36|160.96|158.46|160.98|158.48|160.85|158.35|23
1623140600000|2021-06-08 08:23:20|160.95|158.45|161.19|158.69|161.19|158.69|160.95|158.45|19
1623140610000|2021-06-08 08:23:30|161.17|158.67|161.56|159.06|161.58|159.08|161.17|158.67|29
1623140620000|2021-06-08 08:23:40|161.54|159.04|161.56|159.06|161.57|159.07|161.45|158.95|31
1623140630000|2021-06-08 08:23:50|161.54|159.04|161.36|158.86|161.54|159.04|161.36|158.86|30
1623140640000|2021-06-08 08:24:00|161.34|158.84|161.18|158.68|161.34|158.84|161.15|158.65|24
1623140650000|2021-06-08 08:24:10|161.17|158.67|161.04|158.54|161.26|158.76|161.03|158.53|26
1623140660000|2021-06-08 08:24:20|161.06|158.56|161.05|158.55|161.18|158.68|161.03|158.53|27
1623140670000|2021-06-08 08:24:30|161.06|158.56|161.13|158.63|161.13|158.63|160.98|158.48|25
1623140680000|2021-06-08 08:24:40|161.14|158.64|161.1|158.6|161.24|158.74|161.1|158.6|28
1623140690000|2021-06-08 08:24:50|161.11|158.61|161.2|158.7|161.21|158.71|161.08|158.58|25
1623140700000|2021-06-08 08:25:00|161.19|158.69|161.09|158.59|161.35|158.85|161.08|158.58|28
1623140710000|2021-06-08 08:25:10|161.08|158.58|161.03|158.53|161.08|158.58|160.92|158.42|26
1623140720000|2021-06-08 08:25:20|161.01|158.51|160.98|158.48|161.03|158.53|160.95|158.45|25
1623140730000|2021-06-08 08:25:30|161|158.5|160.99|158.49|161.05|158.55|160.98|158.48|19
1623140740000|2021-06-08 08:25:40|160.98|158.48|160.92|158.42|160.98|158.48|160.91|158.41|19
1623140750000|2021-06-08 08:25:50|160.9|158.4|160.99|158.49|160.99|158.49|160.9|158.4|14
1623140760000|2021-06-08 08:26:00|160.98|158.48|160.92|158.42|160.98|158.48|160.89|158.39|26
1623140770000|2021-06-08 08:26:10|160.93|158.43|161|158.5|161.01|158.51|160.93|158.43|18
1623140780000|2021-06-08 08:26:20|161.02|158.52|160.97|158.47|161.06|158.56|160.97|158.47|17
1623140790000|2021-06-08 08:26:30|160.98|158.48|160.98|158.48|160.99|158.49|160.97|158.47|11
1623140800000|2021-06-08 08:26:40|160.97|158.47|160.95|158.45|160.98|158.48|160.91|158.41|16
1623140810000|2021-06-08 08:26:50|160.92|158.42|160.92|158.42|160.97|158.47|160.9|158.4|16
1623140820000|2021-06-08 08:27:00|160.9|158.4|161.02|158.52|161.03|158.53|160.9|158.4|19
1623140830000|2021-06-08 08:27:10|161.03|158.53|161.03|158.53|161.06|158.56|161.02|158.52|18
1623140840000|2021-06-08 08:27:20|161.04|158.54|161.03|158.53|161.06|158.56|160.98|158.48|25
1623140850000|2021-06-08 08:27:30|161.02|158.52|160.99|158.49|161.03|158.53|160.93|158.43|18
1623140860000|2021-06-08 08:27:40|161|158.5|160.93|158.43|161.03|158.53|160.93|158.43|26
1623140870000|2021-06-08 08:27:50|160.94|158.44|161.14|158.64|161.16|158.66|160.94|158.44|19
1623140880000|2021-06-08 08:28:00|161.13|158.63|161.07|158.57|161.14|158.64|161.03|158.53|22
1623140890000|2021-06-08 08:28:10|161.06|158.56|161.06|158.56|161.1|158.6|161.03|158.53|22
1623140900000|2021-06-08 08:28:20|161.08|158.58|161.21|158.71|161.23|158.73|161.04|158.54|25
1623140910000|2021-06-08 08:28:30|161.2|158.7|161.15|158.65|161.24|158.74|161.15|158.65|32
1623140920000|2021-06-08 08:28:40|161.14|158.64|161.24|158.74|161.24|158.74|161.12|158.62|19
1623140930000|2021-06-08 08:28:50|161.23|158.73|161.23|158.73|161.23|158.73|161.16|158.66|20
1623140940000|2021-06-08 08:29:00|161.22|158.72|161.44|158.94|161.44|158.94|161.17|158.67|30
1623140950000|2021-06-08 08:29:10|161.43|158.93|161.63|159.13|161.68|159.18|161.39|158.89|26
1623140960000|2021-06-08 08:29:20|161.64|159.14|161.5|159|161.65|159.15|161.42|158.92|28
1623140970000|2021-06-08 08:29:30|161.51|159.01|161.45|158.95|161.55|159.05|161.44|158.94|27
1623140980000|2021-06-08 08:29:40|161.47|158.97|161.42|158.92|161.47|158.97|161.4|158.9|21
1623140990000|2021-06-08 08:29:50|161.43|158.93|161.49|158.99|161.58|159.08|161.41|158.91|27
1623141000000|2021-06-08 08:30:00|161.48|158.98|161.54|159.04|161.57|159.07|161.48|158.98|26
1623141010000|2021-06-08 08:30:10|161.55|159.05|161.4|158.9|161.57|159.07|161.4|158.9|26
1623141020000|2021-06-08 08:30:20|161.39|158.89|161.36|158.86|161.4|158.9|161.3|158.8|25
1623141030000|2021-06-08 08:30:30|161.34|158.84|161.33|158.83|161.35|158.85|161.26|158.76|27
1623141040000|2021-06-08 08:30:40|161.35|158.85|161.29|158.79|161.35|158.85|161.29|158.79|16
1623141050000|2021-06-08 08:30:50|161.28|158.78|161.25|158.75|161.32|158.82|161.25|158.75|14
1623141060000|2021-06-08 08:31:00|161.26|158.76|161.18|158.68|161.3|158.8|161.18|158.68|18
1623141070000|2021-06-08 08:31:10|161.19|158.69|161.21|158.71|161.24|158.74|161.13|158.63|27
1623141080000|2021-06-08 08:31:20|161.18|158.68|161.17|158.67|161.18|158.68|161.08|158.58|23
1623141090000|2021-06-08 08:31:30|161.15|158.65|161.22|158.72|161.23|158.73|161.13|158.63|21
1623141100000|2021-06-08 08:31:40|161.2|158.7|161.12|158.62|161.21|158.71|161.1|158.6|24
1623141110000|2021-06-08 08:31:50|161.11|158.61|161.19|158.69|161.25|158.75|161.1|158.6|27
1623141120000|2021-06-08 08:32:00|161.17|158.67|161.04|158.54|161.17|158.67|161.04|158.54|24
1623141130000|2021-06-08 08:32:10|161.05|158.55|161.02|158.52|161.1|158.6|161|158.5|13
1623141140000|2021-06-08 08:32:20|161.03|158.53|161.02|158.52|161.1|158.6|161.02|158.52|19
1623141150000|2021-06-08 08:32:30|161.03|158.53|161.02|158.52|161.08|158.58|161.02|158.52|13
1623141160000|2021-06-08 08:32:40|161.01|158.51|161.08|158.58|161.14|158.64|161.01|158.51|23
1623141170000|2021-06-08 08:32:50|161.11|158.61|161.11|158.61|161.14|158.64|161.11|158.61|14
1623141180000|2021-06-08 08:33:00|161.12|158.62|161.16|158.66|161.17|158.67|161.07|158.57|22
1623141190000|2021-06-08 08:33:10|161.17|158.67|161.16|158.66|161.26|158.76|161.16|158.66|20
1623141200000|2021-06-08 08:33:20|161.17|158.67|161.15|158.65|161.18|158.68|161.14|158.64|7
1623141210000|2021-06-08 08:33:30|161.14|158.64|161.13|158.63|161.17|158.67|161.11|158.61|22
1623141220000|2021-06-08 08:33:40|161.14|158.64|161.11|158.61|161.14|158.64|161.1|158.6|12
1623141230000|2021-06-08 08:33:50|161.1|158.6|161.05|158.55|161.11|158.61|161.05|158.55|22
1623141240000|2021-06-08 08:34:00|161.12|158.62|161.13|158.63|161.16|158.66|161.06|158.56|24
1623141250000|2021-06-08 08:34:10|161.12|158.62|161.18|158.68|161.18|158.68|161.12|158.62|19
1623141260000|2021-06-08 08:34:20|161.19|158.69|161.11|158.61|161.19|158.69|161.1|158.6|17
1623141270000|2021-06-08 08:34:30|161.12|158.62|161.12|158.62|161.13|158.63|161.1|158.6|16
1623141280000|2021-06-08 08:34:40|161.14|158.64|161.11|158.61|161.22|158.72|161.11|158.61|21
1623141290000|2021-06-08 08:34:50|161.1|158.6|161.22|158.72|161.23|158.73|161.1|158.6|20
1623141300000|2021-06-08 08:35:00|161.23|158.73|161.1|158.6|161.23|158.73|161.1|158.6|16
1623141310000|2021-06-08 08:35:10|161.09|158.59|161.01|158.51|161.11|158.61|161.01|158.51|29
1623141320000|2021-06-08 08:35:20|161.02|158.52|161.07|158.57|161.15|158.65|161.01|158.51|20
1623141330000|2021-06-08 08:35:30|161.06|158.56|161.1|158.6|161.1|158.6|161.01|158.51|26
1623141340000|2021-06-08 08:35:40|161.09|158.59|161.33|158.83|161.33|158.83|161.04|158.54|25
1623141350000|2021-06-08 08:35:50|161.32|158.82|161.22|158.72|161.33|158.83|161.2|158.7|21
1623141360000|2021-06-08 08:36:00|161.2|158.7|161.15|158.65|161.22|158.72|161.09|158.59|25
1623141370000|2021-06-08 08:36:10|161.16|158.66|161.13|158.63|161.16|158.66|161.06|158.56|18
1623141380000|2021-06-08 08:36:20|161.15|158.65|161.09|158.59|161.15|158.65|161.04|158.54|23
1623141390000|2021-06-08 08:36:30|161.06|158.56|161.2|158.7|161.24|158.74|161.05|158.55|28
1623141400000|2021-06-08 08:36:40|161.21|158.71|161.16|158.66|161.22|158.72|161.15|158.65|21
1623141410000|2021-06-08 08:36:50|161.15|158.65|161.18|158.68|161.18|158.68|161.13|158.63|16
1623141420000|2021-06-08 08:37:00|161.16|158.66|161.01|158.51|161.19|158.69|161.01|158.51|24
1623141430000|2021-06-08 08:37:10|161|158.5|161.01|158.51|161.02|158.52|160.99|158.49|14
1623141440000|2021-06-08 08:37:20|161|158.5|160.98|158.48|161.01|158.51|160.95|158.45|25
1623141450000|2021-06-08 08:37:30|160.97|158.47|161.12|158.62|161.12|158.62|160.96|158.46|25
1623141460000|2021-06-08 08:37:40|161.11|158.61|161.1|158.6|161.12|158.62|161.03|158.53|23
1623141470000|2021-06-08 08:37:50|161.11|158.61|161.15|158.65|161.17|158.67|161.07|158.57|28
1623141480000|2021-06-08 08:38:00|161.14|158.64|161.13|158.63|161.14|158.64|161.05|158.55|19
1623141490000|2021-06-08 08:38:10|161.08|158.58|160.97|158.47|161.15|158.65|160.97|158.47|21
1623141500000|2021-06-08 08:38:20|160.98|158.48|160.99|158.49|161.02|158.52|160.98|158.48|21
1623141510000|2021-06-08 08:38:30|160.98|158.48|161.01|158.51|161.03|158.53|160.97|158.47|24
1623141520000|2021-06-08 08:38:40|161|158.5|160.97|158.47|161|158.5|160.96|158.46|13
1623141530000|2021-06-08 08:38:50|160.96|158.46|160.91|158.41|161.01|158.51|160.91|158.41|16
1623141540000|2021-06-08 08:39:00|160.9|158.4|160.87|158.37|160.92|158.42|160.87|158.37|19
1623141550000|2021-06-08 08:39:10|160.88|158.38|160.81|158.31|160.88|158.38|160.8|158.3|15
1623141560000|2021-06-08 08:39:20|160.82|158.32|160.92|158.42|160.95|158.45|160.8|158.3|20
1623141570000|2021-06-08 08:39:30|160.93|158.43|161.15|158.65|161.15|158.65|160.89|158.39|23
1623141580000|2021-06-08 08:39:40|161.1|158.6|161.11|158.61|161.17|158.67|161.1|158.6|24
1623141590000|2021-06-08 08:39:50|161.13|158.63|161.15|158.65|161.15|158.65|161.06|158.56|24
1623141600000|2021-06-08 08:40:00|161.14|158.64|161.13|158.63|161.16|158.66|161.12|158.62|24
1623141610000|2021-06-08 08:40:10|161.12|158.62|161.12|158.62|161.15|158.65|161.12|158.62|15
1623141620000|2021-06-08 08:40:20|161.08|158.58|161|158.5|161.11|158.61|161|158.5|22
1623141630000|2021-06-08 08:40:30|161.01|158.51|161.04|158.54|161.05|158.55|160.98|158.48|21
1623141640000|2021-06-08 08:40:40|161.03|158.53|161.01|158.51|161.04|158.54|160.89|158.39|26
1623141650000|2021-06-08 08:40:50|161.02|158.52|161.06|158.56|161.07|158.57|160.98|158.48|19
1623141660000|2021-06-08 08:41:00|161.05|158.55|161.09|158.59|161.1|158.6|161.04|158.54|16
1623141670000|2021-06-08 08:41:10|161.08|158.58|161.13|158.63|161.2|158.7|161.08|158.58|21
1623141680000|2021-06-08 08:41:20|161.12|158.62|160.95|158.45|161.12|158.62|160.94|158.44|23
1623141690000|2021-06-08 08:41:30|160.94|158.44|160.96|158.46|160.97|158.47|160.92|158.42|23
1623141700000|2021-06-08 08:41:40|160.98|158.48|160.94|158.44|160.98|158.48|160.92|158.42|20
1623141710000|2021-06-08 08:41:50|160.93|158.43|160.98|158.48|160.98|158.48|160.84|158.34|18
1623141720000|2021-06-08 08:42:00|160.97|158.47|160.99|158.49|161.02|158.52|160.94|158.44|24
1623141730000|2021-06-08 08:42:10|160.97|158.47|161.01|158.51|161.02|158.52|160.93|158.43|26
1623141740000|2021-06-08 08:42:20|161.02|158.52|160.97|158.47|161.02|158.52|160.97|158.47|19
1623141750000|2021-06-08 08:42:30|160.96|158.46|160.99|158.49|161|158.5|160.92|158.42|22
1623141760000|2021-06-08 08:42:40|160.97|158.47|161.1|158.6|161.1|158.6|160.93|158.43|27
1623141770000|2021-06-08 08:42:50|161.08|158.58|160.95|158.45|161.08|158.58|160.95|158.45|29
1623141780000|2021-06-08 08:43:00|160.94|158.44|160.96|158.46|160.98|158.48|160.9|158.4|21
1623141790000|2021-06-08 08:43:10|160.98|158.48|160.96|158.46|161|158.5|160.95|158.45|18
1623141800000|2021-06-08 08:43:20|160.95|158.45|160.87|158.37|160.95|158.45|160.85|158.35|22
1623141810000|2021-06-08 08:43:30|160.86|158.36|160.82|158.32|160.87|158.37|160.81|158.31|14
1623141820000|2021-06-08 08:43:40|160.81|158.31|160.8|158.3|160.84|158.34|160.78|158.28|19
1623141830000|2021-06-08 08:43:50|160.81|158.31|160.71|158.21|160.81|158.31|160.67|158.17|30
1623141840000|2021-06-08 08:44:00|160.69|158.19|160.63|158.13|160.69|158.19|160.62|158.12|21
1623141850000|2021-06-08 08:44:10|160.62|158.12|160.76|158.26|160.76|158.26|160.62|158.12|23
1623141860000|2021-06-08 08:44:20|160.78|158.28|160.8|158.3|160.82|158.32|160.75|158.25|20
1623141870000|2021-06-08 08:44:30|160.75|158.25|160.84|158.34|160.84|158.34|160.72|158.22|25
1623141880000|2021-06-08 08:44:40|160.86|158.36|160.99|158.49|160.99|158.49|160.84|158.34|31
1623141890000|2021-06-08 08:44:50|160.97|158.47|160.91|158.41|160.97|158.47|160.85|158.35|25
1623141900000|2021-06-08 08:45:00|160.93|158.43|160.84|158.34|160.93|158.43|160.84|158.34|16
1623141910000|2021-06-08 08:45:10|160.85|158.35|160.97|158.47|160.97|158.47|160.85|158.35|19
1623141920000|2021-06-08 08:45:20|160.96|158.46|160.91|158.41|160.96|158.46|160.88|158.38|25
1623141930000|2021-06-08 08:45:30|160.92|158.42|160.89|158.39|160.92|158.42|160.84|158.34|25
1623141940000|2021-06-08 08:45:40|160.9|158.4|160.97|158.47|160.97|158.47|160.86|158.36|23
1623141950000|2021-06-08 08:45:50|160.98|158.48|161.06|158.56|161.07|158.57|160.95|158.45|21
1623141960000|2021-06-08 08:46:00|161.07|158.57|161.12|158.62|161.16|158.66|161.05|158.55|23
1623141970000|2021-06-08 08:46:10|161.11|158.61|161.02|158.52|161.12|158.62|161|158.5|20
1623141980000|2021-06-08 08:46:20|161|158.5|160.97|158.47|161.02|158.52|160.91|158.41|19
1623141990000|2021-06-08 08:46:30|160.98|158.48|160.87|158.37|161.02|158.52|160.81|158.31|25
1623142000000|2021-06-08 08:46:40|160.86|158.36|160.89|158.39|160.89|158.39|160.79|158.29|22
1623142010000|2021-06-08 08:46:50|160.87|158.37|160.76|158.26|160.87|158.37|160.75|158.25|14
1623142020000|2021-06-08 08:47:00|160.75|158.25|160.55|158.05|160.75|158.25|160.52|158.02|24
1623142030000|2021-06-08 08:47:10|160.56|158.06|160.55|158.05|160.62|158.12|160.52|158.02|26
1623142040000|2021-06-08 08:47:20|160.56|158.06|160.57|158.07|160.58|158.08|160.49|157.99|28
1623142050000|2021-06-08 08:47:30|160.58|158.08|160.62|158.12|160.65|158.15|160.51|158.01|29
1623142060000|2021-06-08 08:47:40|160.63|158.13|160.53|158.03|160.63|158.13|160.48|157.98|27
1623142070000|2021-06-08 08:47:50|160.51|158.01|160.56|158.06|160.65|158.15|160.51|158.01|27
1623142080000|2021-06-08 08:48:00|160.59|158.09|160.58|158.08|160.59|158.09|160.51|158.01|23
1623142090000|2021-06-08 08:48:10|160.6|158.1|160.64|158.14|160.65|158.15|160.59|158.09|13
1623142100000|2021-06-08 08:48:20|160.65|158.15|160.59|158.09|160.65|158.15|160.57|158.07|17
1623142110000|2021-06-08 08:48:30|160.58|158.08|160.64|158.14|160.66|158.16|160.54|158.04|23
1623142120000|2021-06-08 08:48:40|160.67|158.17|160.67|158.17|160.68|158.18|160.66|158.16|13
1623142130000|2021-06-08 08:48:50|160.66|158.16|160.62|158.12|160.67|158.17|160.62|158.12|9
1623142140000|2021-06-08 08:49:00|160.61|158.11|160.59|158.09|160.69|158.19|160.59|158.09|12
1623142150000|2021-06-08 08:49:10|160.58|158.08|160.62|158.12|160.65|158.15|160.57|158.07|17
1623142160000|2021-06-08 08:49:20|160.68|158.18|160.75|158.25|160.76|158.26|160.67|158.17|16
1623142170000|2021-06-08 08:49:30|160.74|158.24|160.65|158.15|160.75|158.25|160.65|158.15|19
1623142180000|2021-06-08 08:49:40|160.63|158.13|160.75|158.25|160.75|158.25|160.63|158.13|18
1623142190000|2021-06-08 08:49:50|160.77|158.27|160.7|158.2|160.77|158.27|160.69|158.19|19
1623142200000|2021-06-08 08:50:00|160.69|158.19|160.74|158.24|160.77|158.27|160.67|158.17|27
1623142210000|2021-06-08 08:50:10|160.76|158.26|160.7|158.2|160.76|158.26|160.69|158.19|9
1623142220000|2021-06-08 08:50:20|160.68|158.18|160.69|158.19|160.73|158.23|160.68|158.18|10
1623142230000|2021-06-08 08:50:30|160.68|158.18|160.58|158.08|160.68|158.18|160.58|158.08|20
1623142240000|2021-06-08 08:50:40|160.59|158.09|160.57|158.07|160.62|158.12|160.53|158.03|16
1623142250000|2021-06-08 08:50:50|160.58|158.08|160.53|158.03|160.58|158.08|160.53|158.03|11
1623142260000|2021-06-08 08:51:00|160.5|158|160.37|157.87|160.51|158.01|160.34|157.84|19
1623142270000|2021-06-08 08:51:10|160.38|157.88|160.48|157.98|160.48|157.98|160.38|157.88|23
1623142280000|2021-06-08 08:51:20|160.5|158|160.57|158.07|160.58|158.08|160.47|157.97|21
1623142290000|2021-06-08 08:51:30|160.58|158.08|160.6|158.1|160.6|158.1|160.55|158.05|15
1623142300000|2021-06-08 08:51:40|160.59|158.09|160.57|158.07|160.6|158.1|160.56|158.06|13
1623142310000|2021-06-08 08:51:50|160.56|158.06|160.55|158.05|160.57|158.07|160.54|158.04|16
1623142320000|2021-06-08 08:52:00|160.54|158.04|160.45|157.95|160.57|158.07|160.45|157.95|24
1623142330000|2021-06-08 08:52:10|160.44|157.94|160.48|157.98|160.49|157.99|160.44|157.94|23
1623142340000|2021-06-08 08:52:20|160.49|157.99|160.38|157.88|160.49|157.99|160.32|157.82|24
1623142350000|2021-06-08 08:52:30|160.37|157.87|160.4|157.9|160.41|157.91|160.31|157.81|22
1623142360000|2021-06-08 08:52:40|160.39|157.89|160.35|157.85|160.44|157.94|160.35|157.85|26
1623142370000|2021-06-08 08:52:50|160.37|157.87|160.45|157.95|160.47|157.97|160.37|157.87|26
1623142380000|2021-06-08 08:53:00|160.44|157.94|160.45|157.95|160.46|157.96|160.42|157.92|28
1623142390000|2021-06-08 08:53:10|160.44|157.94|160.45|157.95|160.45|157.95|160.39|157.89|20
1623142400000|2021-06-08 08:53:20|160.46|157.96|160.47|157.97|160.51|158.01|160.41|157.91|24
1623142410000|2021-06-08 08:53:30|160.48|157.98|160.44|157.94|160.57|158.07|160.44|157.94|24
1623142420000|2021-06-08 08:53:40|160.46|157.96|160.38|157.88|160.47|157.97|160.33|157.83|23
1623142430000|2021-06-08 08:53:50|160.4|157.9|160.37|157.87|160.41|157.91|160.36|157.86|25
1623142440000|2021-06-08 08:54:00|160.36|157.86|160.38|157.88|160.41|157.91|160.35|157.85|19
1623142450000|2021-06-08 08:54:10|160.37|157.87|160.49|157.99|160.49|157.99|160.34|157.84|22
1623142460000|2021-06-08 08:54:20|160.48|157.98|160.51|158.01|160.51|158.01|160.48|157.98|20
1623142470000|2021-06-08 08:54:30|160.5|158|160.48|157.98|160.51|158.01|160.45|157.95|18
1623142480000|2021-06-08 08:54:40|160.47|157.97|160.5|158|160.52|158.02|160.43|157.93|18
1623142490000|2021-06-08 08:54:50|160.51|158.01|160.6|158.1|160.61|158.11|160.51|158.01|8
1623142500000|2021-06-08 08:55:00|160.59|158.09|160.7|158.2|160.7|158.2|160.59|158.09|14
1623142510000|2021-06-08 08:55:10|160.71|158.21|160.62|158.12|160.71|158.21|160.6|158.1|21
1623142520000|2021-06-08 08:55:20|160.64|158.14|160.71|158.21|160.71|158.21|160.62|158.12|22
1623142530000|2021-06-08 08:55:30|160.67|158.17|160.7|158.2|160.75|158.25|160.67|158.17|18
1623142540000|2021-06-08 08:55:40|160.69|158.19|160.72|158.22|160.74|158.24|160.69|158.19|19
1623142550000|2021-06-08 08:55:50|160.73|158.23|160.67|158.17|160.73|158.23|160.6|158.1|29
1623142560000|2021-06-08 08:56:00|160.65|158.15|160.62|158.12|160.67|158.17|160.59|158.09|19
1623142570000|2021-06-08 08:56:10|160.59|158.09|160.52|158.02|160.62|158.12|160.49|157.99|26
1623142580000|2021-06-08 08:56:20|160.51|158.01|160.43|157.93|160.51|158.01|160.4|157.9|18
1623142590000|2021-06-08 08:56:30|160.41|157.91|160.28|157.78|160.43|157.93|160.28|157.78|20
1623142600000|2021-06-08 08:56:40|160.27|157.77|160.26|157.76|160.27|157.77|160.2|157.7|15
1623142610000|2021-06-08 08:56:50|160.25|157.75|160.33|157.83|160.34|157.84|160.24|157.74|20
1623142620000|2021-06-08 08:57:00|160.3|157.8|160.37|157.87|160.39|157.89|160.3|157.8|23
1623142630000|2021-06-08 08:57:10|160.36|157.86|160.51|158.01|160.52|158.02|160.36|157.86|27
1623142640000|2021-06-08 08:57:20|160.5|158|160.43|157.93|160.56|158.06|160.42|157.92|22
1623142650000|2021-06-08 08:57:30|160.42|157.92|160.39|157.89|160.42|157.92|160.36|157.86|13
1623142660000|2021-06-08 08:57:40|160.44|157.94|160.4|157.9|160.45|157.95|160.39|157.89|17
1623142670000|2021-06-08 08:57:50|160.39|157.89|160.43|157.93|160.43|157.93|160.38|157.88|16
1623142680000|2021-06-08 08:58:00|160.41|157.91|160.33|157.83|160.44|157.94|160.33|157.83|21
1623142690000|2021-06-08 08:58:10|160.34|157.84|160.31|157.81|160.37|157.87|160.3|157.8|19
1623142700000|2021-06-08 08:58:20|160.29|157.79|160.25|157.75|160.33|157.83|160.25|157.75|22
1623142710000|2021-06-08 08:58:30|160.26|157.76|160.24|157.74|160.26|157.76|160.17|157.67|16
1623142720000|2021-06-08 08:58:40|160.23|157.73|160.15|157.65|160.24|157.74|160.15|157.65|13
1623142730000|2021-06-08 08:58:50|160.14|157.64|160.11|157.61|160.16|157.66|160.08|157.58|23
1623142740000|2021-06-08 08:59:00|160.13|157.63|160.22|157.72|160.24|157.74|160.13|157.63|26
1623142750000|2021-06-08 08:59:10|160.23|157.73|160.14|157.64|160.28|157.78|160.14|157.64|25
1623142760000|2021-06-08 08:59:20|160.13|157.63|160.02|157.52|160.15|157.65|160.02|157.52|16
1623142770000|2021-06-08 08:59:30|160|157.5|159.67|157.17|160|157.5|159.61|157.11|31
1623142780000|2021-06-08 08:59:40|159.66|157.16|159.61|157.11|159.69|157.19|159.59|157.09|25
1623142790000|2021-06-08 08:59:50|159.6|157.1|159.7|157.2|159.7|157.2|159.55|157.05|24
1623142800000|2021-06-08 09:00:00|159.69|157.19|159.85|157.35|159.9|157.4|159.69|157.19|26
1623142810000|2021-06-08 09:00:10|159.86|157.36|159.93|157.43|159.96|157.46|159.85|157.35|23
1623142820000|2021-06-08 09:00:20|159.94|157.44|159.95|157.45|160.04|157.54|159.94|157.44|25
1623142830000|2021-06-08 09:00:30|159.93|157.43|159.95|157.45|159.99|157.49|159.93|157.43|21
1623142840000|2021-06-08 09:00:40|159.94|157.44|159.82|157.32|159.95|157.45|159.78|157.28|23
1623142850000|2021-06-08 09:00:50|159.81|157.31|159.75|157.25|159.83|157.33|159.75|157.25|18
1623142860000|2021-06-08 09:01:00|159.74|157.24|159.68|157.18|159.76|157.26|159.68|157.18|18
1623142870000|2021-06-08 09:01:10|159.66|157.16|159.82|157.32|159.82|157.32|159.66|157.16|22
1623142880000|2021-06-08 09:01:20|159.79|157.29|159.81|157.31|159.84|157.34|159.77|157.27|22
1623142890000|2021-06-08 09:01:30|159.79|157.29|159.65|157.15|159.79|157.29|159.62|157.12|27
1623142900000|2021-06-08 09:01:40|159.64|157.14|159.57|157.07|159.65|157.15|159.55|157.05|21
1623142910000|2021-06-08 09:01:50|159.59|157.09|159.52|157.02|159.59|157.09|159.52|157.02|16
1623142920000|2021-06-08 09:02:00|159.53|157.03|159.56|157.06|159.59|157.09|159.51|157.01|23
1623142930000|2021-06-08 09:02:10|159.57|157.07|159.56|157.06|159.61|157.11|159.55|157.05|12
1623142940000|2021-06-08 09:02:20|159.54|157.04|159.54|157.04|159.58|157.08|159.52|157.02|17
1623142950000|2021-06-08 09:02:30|159.52|157.02|159.57|157.07|159.58|157.08|159.52|157.02|17
1623142960000|2021-06-08 09:02:40|159.58|157.08|159.7|157.2|159.71|157.21|159.58|157.08|19
1623142970000|2021-06-08 09:02:50|159.74|157.24|159.75|157.25|159.75|157.25|159.73|157.23|16
1623142980000|2021-06-08 09:03:00|159.74|157.24|159.7|157.2|159.75|157.25|159.67|157.17|18
1623142990000|2021-06-08 09:03:10|159.66|157.16|159.7|157.2|159.74|157.24|159.65|157.15|18
1623143000000|2021-06-08 09:03:20|159.69|157.19|159.88|157.38|159.88|157.38|159.69|157.19|20
1623143010000|2021-06-08 09:03:30|159.94|157.44|159.63|157.13|159.99|157.49|159.63|157.13|28
1623143020000|2021-06-08 09:03:40|159.64|157.14|159.6|157.1|159.64|157.14|159.59|157.09|20
1623143030000|2021-06-08 09:03:50|159.59|157.09|159.54|157.04|159.59|157.09|159.53|157.03|17
1623143040000|2021-06-08 09:04:00|159.55|157.05|159.66|157.16|159.7|157.2|159.5|157|26
1623143050000|2021-06-08 09:04:10|159.65|157.15|159.65|157.15|159.69|157.19|159.64|157.14|16
1623143060000|2021-06-08 09:04:20|159.64|157.14|159.59|157.09|159.7|157.2|159.59|157.09|23
1623143070000|2021-06-08 09:04:30|159.6|157.1|159.67|157.17|159.67|157.17|159.56|157.06|30
1623143080000|2021-06-08 09:04:40|159.64|157.14|159.59|157.09|159.66|157.16|159.57|157.07|27
1623143090000|2021-06-08 09:04:50|159.58|157.08|159.55|157.05|159.63|157.13|159.53|157.03|21
1623143100000|2021-06-08 09:05:00|159.56|157.06|159.6|157.1|159.66|157.16|159.56|157.06|30
1623143110000|2021-06-08 09:05:10|159.59|157.09|159.59|157.09|159.65|157.15|159.54|157.04|29
1623143120000|2021-06-08 09:05:20|159.64|157.14|159.54|157.04|159.71|157.21|159.54|157.04|24
1623143130000|2021-06-08 09:05:30|159.55|157.05|159.52|157.02|159.55|157.05|159.46|156.96|20
1623143140000|2021-06-08 09:05:40|159.53|157.03|159.54|157.04|159.56|157.06|159.53|157.03|17
1623143150000|2021-06-08 09:05:50|159.55|157.05|159.54|157.04|159.56|157.06|159.53|157.03|12
1623143160000|2021-06-08 09:06:00|159.53|157.03|159.5|157|159.6|157.1|159.49|156.99|16
1623143170000|2021-06-08 09:06:10|159.51|157.01|159.52|157.02|159.57|157.07|159.51|157.01|15
1623143180000|2021-06-08 09:06:20|159.53|157.03|159.48|156.98|159.53|157.03|159.48|156.98|16
1623143190000|2021-06-08 09:06:30|159.49|156.99|159.5|157|159.5|157|159.43|156.93|22
1623143200000|2021-06-08 09:06:40|159.49|156.99|159.48|156.98|159.55|157.05|159.48|156.98|9
1623143210000|2021-06-08 09:06:50|159.49|156.99|159.41|156.91|159.49|156.99|159.41|156.91|27
1623143220000|2021-06-08 09:07:00|159.42|156.92|159.44|156.94|159.49|156.99|159.42|156.92|18
1623143230000|2021-06-08 09:07:10|159.49|156.99|159.41|156.91|159.49|156.99|159.4|156.9|17
1623143240000|2021-06-08 09:07:20|159.43|156.93|159.33|156.83|159.44|156.94|159.33|156.83|13
1623143250000|2021-06-08 09:07:30|159.32|156.82|159.34|156.84|159.35|156.85|159.26|156.76|19
1623143260000|2021-06-08 09:07:40|159.35|156.85|159.44|156.94|159.44|156.94|159.34|156.84|26
1623143270000|2021-06-08 09:07:50|159.45|156.95|159.18|156.68|159.45|156.95|159.18|156.68|25
1623143280000|2021-06-08 09:08:00|159.19|156.69|159.23|156.73|159.24|156.74|159.16|156.66|17
1623143290000|2021-06-08 09:08:10|159.22|156.72|159.15|156.65|159.22|156.72|159.15|156.65|30
1623143300000|2021-06-08 09:08:20|159.13|156.63|159.22|156.72|159.22|156.72|159.09|156.59|22
1623143310000|2021-06-08 09:08:30|159.24|156.74|159.28|156.78|159.31|156.81|159.23|156.73|10
1623143320000|2021-06-08 09:08:40|159.29|156.79|159.29|156.79|159.37|156.87|159.28|156.78|18
1623143330000|2021-06-08 09:08:50|159.3|156.8|159.3|156.8|159.31|156.81|159.3|156.8|9
1623143340000|2021-06-08 09:09:00|159.29|156.79|159.47|156.97|159.51|157.01|159.29|156.79|21
1623143350000|2021-06-08 09:09:10|159.45|156.95|159.38|156.88|159.45|156.95|159.38|156.88|16
1623143360000|2021-06-08 09:09:20|159.39|156.89|159.46|156.96|159.46|156.96|159.39|156.89|11
1623143370000|2021-06-08 09:09:30|159.45|156.95|159.33|156.83|159.47|156.97|159.31|156.81|21
1623143380000|2021-06-08 09:09:40|159.34|156.84|159.38|156.88|159.41|156.91|159.33|156.83|20
1623143390000|2021-06-08 09:09:50|159.39|156.89|159.31|156.81|159.39|156.89|159.31|156.81|23
1623143400000|2021-06-08 09:10:00|159.33|156.83|159.42|156.92|159.42|156.92|159.33|156.83|27
1623143410000|2021-06-08 09:10:10|159.4|156.9|159.33|156.83|159.42|156.92|159.29|156.79|17
1623143420000|2021-06-08 09:10:20|159.34|156.84|159.48|156.98|159.51|157.01|159.32|156.82|20
1623143430000|2021-06-08 09:10:30|159.49|156.99|159.48|156.98|159.49|156.99|159.47|156.97|13
1623143440000|2021-06-08 09:10:40|159.54|157.04|159.47|156.97|159.54|157.04|159.42|156.92|22
1623143450000|2021-06-08 09:10:50|159.52|157.02|159.34|156.84|159.54|157.04|159.34|156.84|21
1623143460000|2021-06-08 09:11:00|159.33|156.83|159.16|156.66|159.33|156.83|159.15|156.65|23
1623143470000|2021-06-08 09:11:10|159.17|156.67|158.75|156.25|159.17|156.67|158.75|156.25|22
1623143480000|2021-06-08 09:11:20|158.74|156.24|158.9|156.4|158.93|156.43|158.72|156.22|28
1623143490000|2021-06-08 09:11:30|158.93|156.43|158.93|156.43|159.12|156.62|158.91|156.41|26
1623143500000|2021-06-08 09:11:40|158.94|156.44|158.83|156.33|158.94|156.44|158.82|156.32|18
1623143510000|2021-06-08 09:11:50|158.85|156.35|158.77|156.27|158.88|156.38|158.75|156.25|19
1623143520000|2021-06-08 09:12:00|158.76|156.26|158.54|156.04|158.76|156.26|158.45|155.95|32
1623143530000|2021-06-08 09:12:10|158.55|156.05|158.61|156.11|158.62|156.12|158.51|156.01|29
1623143540000|2021-06-08 09:12:20|158.64|156.14|158.89|156.39|158.89|156.39|158.63|156.13|24
1623143550000|2021-06-08 09:12:30|158.86|156.36|158.92|156.42|158.94|156.44|158.81|156.31|25
1623143560000|2021-06-08 09:12:40|158.91|156.41|158.71|156.21|158.92|156.42|158.61|156.11|28
1623143570000|2021-06-08 09:12:50|158.72|156.22|158.95|156.45|158.98|156.48|158.72|156.22|24
1623143580000|2021-06-08 09:13:00|158.96|156.46|159|156.5|159.16|156.66|158.95|156.45|26
1623143590000|2021-06-08 09:13:10|159.03|156.53|158.95|156.45|159.04|156.54|158.95|156.45|13
1623143600000|2021-06-08 09:13:20|158.96|156.46|159.05|156.55|159.06|156.56|158.96|156.46|17
1623143610000|2021-06-08 09:13:30|159.04|156.54|159.18|156.68|159.18|156.68|159.03|156.53|24
1623143620000|2021-06-08 09:13:40|159.2|156.7|159.06|156.56|159.28|156.78|159.06|156.56|25
1623143630000|2021-06-08 09:13:50|159.07|156.57|159.12|156.62|159.13|156.63|159.03|156.53|22
1623143640000|2021-06-08 09:14:00|159.1|156.6|159.28|156.78|159.28|156.78|159.09|156.59|30
1623143650000|2021-06-08 09:14:10|159.3|156.8|159.2|156.7|159.34|156.84|159.2|156.7|20
1623143660000|2021-06-08 09:14:20|159.19|156.69|159.15|156.65|159.2|156.7|159.12|156.62|21
1623143670000|2021-06-08 09:14:30|159.16|156.66|159.26|156.76|159.3|156.8|159.15|156.65|23
1623143680000|2021-06-08 09:14:40|159.28|156.78|159.1|156.6|159.28|156.78|159.1|156.6|20
1623143690000|2021-06-08 09:14:50|159.11|156.61|159.19|156.69|159.19|156.69|159.07|156.57|22
1623143700000|2021-06-08 09:15:00|159.18|156.68|159.24|156.74|159.24|156.74|159.16|156.66|17
1623143710000|2021-06-08 09:15:10|159.25|156.75|159.25|156.75|159.26|156.76|159.18|156.68|13
1623143720000|2021-06-08 09:15:20|159.23|156.73|159.45|156.95|159.45|156.95|159.22|156.72|28
1623143730000|2021-06-08 09:15:30|159.46|156.96|159.45|156.95|159.48|156.98|159.43|156.93|19
1623143740000|2021-06-08 09:15:40|159.43|156.93|159.42|156.92|159.48|156.98|159.42|156.92|25
1623143750000|2021-06-08 09:15:50|159.41|156.91|159.39|156.89|159.44|156.94|159.36|156.86|21
1623143760000|2021-06-08 09:16:00|159.37|156.87|159.44|156.94|159.45|156.95|159.34|156.84|25
1623143770000|2021-06-08 09:16:10|159.42|156.92|159.45|156.95|159.51|157.01|159.42|156.92|17
1623143780000|2021-06-08 09:16:20|159.43|156.93|159.38|156.88|159.45|156.95|159.35|156.85|18
1623143790000|2021-06-08 09:16:30|159.39|156.89|159.32|156.82|159.39|156.89|159.3|156.8|22
1623143800000|2021-06-08 09:16:40|159.3|156.8|159.29|156.79|159.33|156.83|159.26|156.76|26
1623143810000|2021-06-08 09:16:50|159.3|156.8|159.24|156.74|159.3|156.8|159.21|156.71|19
1623143820000|2021-06-08 09:17:00|159.25|156.75|159.15|156.65|159.25|156.75|159.14|156.64|17
1623143830000|2021-06-08 09:17:10|159.14|156.64|159.04|156.54|159.14|156.64|159.01|156.51|26
1623143840000|2021-06-08 09:17:20|159.05|156.55|159.09|156.59|159.1|156.6|159.04|156.54|22
1623143850000|2021-06-08 09:17:30|159.08|156.58|158.97|156.47|159.1|156.6|158.97|156.47|23
1623143860000|2021-06-08 09:17:40|158.96|156.46|158.89|156.39|159.13|156.63|158.76|156.26|32
1623143870000|2021-06-08 09:17:50|158.9|156.4|158.9|156.4|158.91|156.41|158.83|156.33|24
1623143880000|2021-06-08 09:18:00|158.89|156.39|159.05|156.55|159.12|156.62|158.87|156.37|26
1623143890000|2021-06-08 09:18:10|159.06|156.56|159.21|156.71|159.29|156.79|159.04|156.54|22
1623143900000|2021-06-08 09:18:20|159.23|156.73|159.09|156.59|159.23|156.73|159.09|156.59|23
1623143910000|2021-06-08 09:18:30|159.07|156.57|158.97|156.47|159.07|156.57|158.94|156.44|26
1623143920000|2021-06-08 09:18:40|158.96|156.46|159.07|156.57|159.09|156.59|158.96|156.46|24
1623143930000|2021-06-08 09:18:50|159.06|156.56|158.99|156.49|159.06|156.56|158.99|156.49|15
1623143940000|2021-06-08 09:19:00|159|156.5|158.88|156.38|159|156.5|158.85|156.35|28
1623143950000|2021-06-08 09:19:10|158.85|156.35|158.79|156.29|158.86|156.36|158.77|156.27|21
1623143960000|2021-06-08 09:19:20|158.73|156.23|158.53|156.03|158.73|156.23|158.53|156.03|28
1623143970000|2021-06-08 09:19:30|158.54|156.04|158.56|156.06|158.59|156.09|158.53|156.03|18
1623143980000|2021-06-08 09:19:40|158.57|156.07|158.61|156.11|158.71|156.21|158.56|156.06|23
1623143990000|2021-06-08 09:19:50|158.62|156.12|158.62|156.12|158.67|156.17|158.61|156.11|24
1623144000000|2021-06-08 09:20:00|158.64|156.14|158.83|156.33|158.83|156.33|158.61|156.11|21
1623144010000|2021-06-08 09:20:10|158.82|156.32|158.85|156.35|158.92|156.42|158.82|156.32|20
1623144020000|2021-06-08 09:20:20|158.84|156.34|158.9|156.4|158.92|156.42|158.84|156.34|20
1623144030000|2021-06-08 09:20:30|158.89|156.39|159.03|156.53|159.05|156.55|158.87|156.37|28
1623144040000|2021-06-08 09:20:40|159.02|156.52|158.91|156.41|159.04|156.54|158.9|156.4|21
1623144050000|2021-06-08 09:20:50|158.9|156.4|158.83|156.33|158.9|156.4|158.81|156.31|22
1623144060000|2021-06-08 09:21:00|158.82|156.32|158.81|156.31|158.83|156.33|158.81|156.31|20
1623144070000|2021-06-08 09:21:10|158.82|156.32|158.93|156.43|158.97|156.47|158.82|156.32|20
1623144080000|2021-06-08 09:21:20|158.95|156.45|158.99|156.49|159.03|156.53|158.95|156.45|25
1623144090000|2021-06-08 09:21:30|158.98|156.48|158.95|156.45|159|156.5|158.95|156.45|22
1623144100000|2021-06-08 09:21:40|158.92|156.42|158.84|156.34|158.93|156.43|158.82|156.32|19
1623144110000|2021-06-08 09:21:50|158.83|156.33|158.94|156.44|158.95|156.45|158.81|156.31|27
1623144120000|2021-06-08 09:22:00|158.93|156.43|158.76|156.26|158.93|156.43|158.76|156.26|16
1623144130000|2021-06-08 09:22:10|158.77|156.27|158.91|156.41|158.92|156.42|158.77|156.27|20
1623144140000|2021-06-08 09:22:20|158.92|156.42|158.99|156.49|159.01|156.51|158.88|156.38|27
1623144150000|2021-06-08 09:22:30|159|156.5|159.13|156.63|159.14|156.64|159|156.5|22
1623144160000|2021-06-08 09:22:40|159.12|156.62|159.16|156.66|159.16|156.66|159.11|156.61|17
1623144170000|2021-06-08 09:22:50|159.17|156.67|159.04|156.54|159.25|156.75|159.04|156.54|25
1623144180000|2021-06-08 09:23:00|159.05|156.55|158.91|156.41|159.07|156.57|158.91|156.41|18
1623144190000|2021-06-08 09:23:10|158.92|156.42|158.83|156.33|158.93|156.43|158.83|156.33|18
1623144200000|2021-06-08 09:23:20|158.84|156.34|158.87|156.37|158.88|156.38|158.83|156.33|14
1623144210000|2021-06-08 09:23:30|158.89|156.39|158.82|156.32|158.93|156.43|158.82|156.32|18
1623144220000|2021-06-08 09:23:40|158.81|156.31|158.87|156.37|158.9|156.4|158.79|156.29|18
1623144230000|2021-06-08 09:23:50|158.91|156.41|158.81|156.31|158.93|156.43|158.81|156.31|24
1623144240000|2021-06-08 09:24:00|158.82|156.32|158.79|156.29|158.84|156.34|158.75|156.25|20
1623144250000|2021-06-08 09:24:10|158.81|156.31|158.67|156.17|158.81|156.31|158.67|156.17|21
1623144260000|2021-06-08 09:24:20|158.69|156.19|158.64|156.14|158.71|156.21|158.63|156.13|21
1623144270000|2021-06-08 09:24:30|158.63|156.13|158.65|156.15|158.71|156.21|158.63|156.13|23
1623144280000|2021-06-08 09:24:40|158.64|156.14|158.56|156.06|158.65|156.15|158.56|156.06|17
1623144290000|2021-06-08 09:24:50|158.57|156.07|158.55|156.05|158.6|156.1|158.51|156.01|22
1623144300000|2021-06-08 09:25:00|158.58|156.08|158.56|156.06|158.59|156.09|158.53|156.03|15
1623144310000|2021-06-08 09:25:10|158.54|156.04|158.72|156.22|158.73|156.23|158.52|156.02|25
1623144320000|2021-06-08 09:25:20|158.74|156.24|158.78|156.28|158.78|156.28|158.73|156.23|23
1623144330000|2021-06-08 09:25:30|158.77|156.27|158.81|156.31|158.82|156.32|158.73|156.23|22
1623144340000|2021-06-08 09:25:40|158.84|156.34|158.95|156.45|158.95|156.45|158.84|156.34|15
1623144350000|2021-06-08 09:25:50|158.94|156.44|158.96|156.46|158.97|156.47|158.9|156.4|21
1623144360000|2021-06-08 09:26:00|158.97|156.47|158.84|156.34|158.98|156.48|158.84|156.34|17
1623144370000|2021-06-08 09:26:10|158.86|156.36|158.87|156.37|158.88|156.38|158.79|156.29|21
1623144380000|2021-06-08 09:26:20|158.89|156.39|158.95|156.45|158.97|156.47|158.89|156.39|21
1623144390000|2021-06-08 09:26:30|158.96|156.46|158.76|156.26|158.96|156.46|158.73|156.23|17
1623144400000|2021-06-08 09:26:40|158.75|156.25|158.79|156.29|158.79|156.29|158.75|156.25|10
1623144410000|2021-06-08 09:26:50|158.8|156.3|158.91|156.41|158.91|156.41|158.8|156.3|16
1623144420000|2021-06-08 09:27:00|158.92|156.42|158.9|156.4|158.92|156.42|158.86|156.36|25
1623144430000|2021-06-08 09:27:10|158.89|156.39|158.89|156.39|158.97|156.47|158.88|156.38|28
1623144440000|2021-06-08 09:27:20|158.9|156.4|158.81|156.31|158.9|156.4|158.73|156.23|24
1623144450000|2021-06-08 09:27:30|158.82|156.32|158.8|156.3|158.85|156.35|158.76|156.26|28
1623144460000|2021-06-08 09:27:40|158.83|156.33|158.8|156.3|158.85|156.35|158.77|156.27|28
1623144470000|2021-06-08 09:27:50|158.79|156.29|158.75|156.25|158.83|156.33|158.75|156.25|18
1623144480000|2021-06-08 09:28:00|158.76|156.26|158.75|156.25|158.8|156.3|158.75|156.25|22
1623144490000|2021-06-08 09:28:10|158.78|156.28|158.7|156.2|158.79|156.29|158.7|156.2|11
1623144500000|2021-06-08 09:28:20|158.68|156.18|158.68|156.18|158.71|156.21|158.64|156.14|22
1623144510000|2021-06-08 09:28:30|158.7|156.2|158.62|156.12|158.71|156.21|158.59|156.09|22
1623144520000|2021-06-08 09:28:40|158.61|156.11|158.44|155.94|158.61|156.11|158.44|155.94|23
1623144530000|2021-06-08 09:28:50|158.43|155.93|158.38|155.88|158.43|155.93|158.26|155.76|29
1623144540000|2021-06-08 09:29:00|158.36|155.86|158.31|155.81|158.48|155.98|158.3|155.8|26
1623144550000|2021-06-08 09:29:10|158.3|155.8|158.14|155.64|158.3|155.8|158.11|155.61|20
1623144560000|2021-06-08 09:29:20|158.15|155.65|158.26|155.76|158.27|155.77|158.14|155.64|21
1623144570000|2021-06-08 09:29:30|158.31|155.81|158.45|155.95|158.46|155.96|158.28|155.78|21
1623144580000|2021-06-08 09:29:40|158.46|155.96|158.52|156.02|158.56|156.06|158.43|155.93|20
1623144590000|2021-06-08 09:29:50|158.56|156.06|158.33|155.83|158.57|156.07|158.33|155.83|25
1623144600000|2021-06-08 09:30:00|158.34|155.84|158.3|155.8|158.39|155.89|158.29|155.79|22
1623144610000|2021-06-08 09:30:10|158.29|155.79|158.32|155.82|158.34|155.84|158.29|155.79|11
1623144620000|2021-06-08 09:30:20|158.33|155.83|158.39|155.89|158.39|155.89|158.31|155.81|26
1623144630000|2021-06-08 09:30:30|158.4|155.9|158.55|156.05|158.58|156.08|158.4|155.9|20
1623144640000|2021-06-08 09:30:40|158.56|156.06|158.6|156.1|158.6|156.1|158.48|155.98|13
1623144650000|2021-06-08 09:30:50|158.57|156.07|158.48|155.98|158.57|156.07|158.39|155.89|15
1623144660000|2021-06-08 09:31:00|158.49|155.99|158.48|155.98|158.54|156.04|158.47|155.97|15
1623144670000|2021-06-08 09:31:10|158.44|155.94|158.35|155.85|158.44|155.94|158.33|155.83|20
1623144680000|2021-06-08 09:31:20|158.34|155.84|158.23|155.73|158.34|155.84|158.23|155.73|15
1623144690000|2021-06-08 09:31:30|158.24|155.74|158.03|155.53|158.24|155.74|157.95|155.45|25
1623144700000|2021-06-08 09:31:40|158.08|155.58|158.09|155.59|158.15|155.65|158.07|155.57|29
1623144710000|2021-06-08 09:31:50|158.11|155.61|158.07|155.57|158.14|155.64|158.04|155.54|24
1623144720000|2021-06-08 09:32:00|158.01|155.51|158.11|155.61|158.13|155.63|157.97|155.47|27
1623144730000|2021-06-08 09:32:10|158.13|155.63|158.18|155.68|158.19|155.69|158.12|155.62|22
1623144740000|2021-06-08 09:32:20|158.19|155.69|158.25|155.75|158.25|155.75|158.15|155.65|21
1623144750000|2021-06-08 09:32:30|158.26|155.76|158.28|155.78|158.3|155.8|158.2|155.7|22
1623144760000|2021-06-08 09:32:40|158.29|155.79|158.32|155.82|158.33|155.83|158.28|155.78|17
1623144770000|2021-06-08 09:32:50|158.33|155.83|158.3|155.8|158.33|155.83|158.26|155.76|22
1623144780000|2021-06-08 09:33:00|158.31|155.81|158.31|155.81|158.37|155.87|158.31|155.81|19
1623144790000|2021-06-08 09:33:10|158.3|155.8|158.27|155.77|158.31|155.81|158.27|155.77|5
1623144800000|2021-06-08 09:33:20|158.23|155.73|158.21|155.71|158.23|155.73|158.16|155.66|21
1623144810000|2021-06-08 09:33:30|158.22|155.72|158.26|155.76|158.3|155.8|158.2|155.7|22
1623144820000|2021-06-08 09:33:40|158.28|155.78|158.39|155.89|158.39|155.89|158.23|155.73|15
1623144830000|2021-06-08 09:33:50|158.4|155.9|158.28|155.78|158.45|155.95|158.28|155.78|28
1623144840000|2021-06-08 09:34:00|158.29|155.79|158.31|155.81|158.33|155.83|158.28|155.78|17
1623144850000|2021-06-08 09:34:10|158.3|155.8|158.45|155.95|158.48|155.98|158.3|155.8|24
1623144860000|2021-06-08 09:34:20|158.46|155.96|158.61|156.11|158.62|156.12|158.45|155.95|26
1623144870000|2021-06-08 09:34:30|158.58|156.08|158.58|156.08|158.59|156.09|158.52|156.02|22
1623144880000|2021-06-08 09:34:40|158.56|156.06|158.7|156.2|158.72|156.22|158.56|156.06|21
1623144890000|2021-06-08 09:34:50|158.71|156.21|158.54|156.04|158.75|156.25|158.54|156.04|25
1623144900000|2021-06-08 09:35:00|158.58|156.08|158.52|156.02|158.58|156.08|158.41|155.91|25
1623144910000|2021-06-08 09:35:10|158.51|156.01|158.6|156.1|158.6|156.1|158.5|156|25
1623144920000|2021-06-08 09:35:20|158.59|156.09|158.64|156.14|158.77|156.27|158.59|156.09|30
1623144930000|2021-06-08 09:35:30|158.63|156.13|158.67|156.17|158.69|156.19|158.59|156.09|28
1623144940000|2021-06-08 09:35:40|158.64|156.14|158.73|156.23|158.76|156.26|158.62|156.12|21
1623144950000|2021-06-08 09:35:50|158.72|156.22|158.65|156.15|158.75|156.25|158.63|156.13|24
1623144960000|2021-06-08 09:36:00|158.62|156.12|158.63|156.13|158.67|156.17|158.6|156.1|18
1623144970000|2021-06-08 09:36:10|158.64|156.14|158.73|156.23|158.73|156.23|158.61|156.11|23
1623144980000|2021-06-08 09:36:20|158.75|156.25|158.81|156.31|158.81|156.31|158.74|156.24|8
1623144990000|2021-06-08 09:36:30|158.8|156.3|158.76|156.26|158.82|156.32|158.71|156.21|22
1623145000000|2021-06-08 09:36:40|158.74|156.24|158.76|156.26|158.81|156.31|158.74|156.24|27
1623145010000|2021-06-08 09:36:50|158.77|156.27|158.89|156.39|158.91|156.41|158.76|156.26|23
1623145020000|2021-06-08 09:37:00|158.9|156.4|158.86|156.36|158.93|156.43|158.85|156.35|17
1623145030000|2021-06-08 09:37:10|158.82|156.32|158.72|156.22|158.84|156.34|158.71|156.21|23
1623145040000|2021-06-08 09:37:20|158.7|156.2|158.58|156.08|158.7|156.2|158.53|156.03|24
1623145050000|2021-06-08 09:37:30|158.6|156.1|158.61|156.11|158.61|156.11|158.58|156.08|11
1623145060000|2021-06-08 09:37:40|158.6|156.1|158.43|155.93|158.61|156.11|158.41|155.91|26
1623145070000|2021-06-08 09:37:50|158.42|155.92|158.48|155.98|158.49|155.99|158.39|155.89|18
1623145080000|2021-06-08 09:38:00|158.46|155.96|158.54|156.04|158.54|156.04|158.44|155.94|12
1623145090000|2021-06-08 09:38:10|158.55|156.05|158.51|156.01|158.55|156.05|158.47|155.97|21
1623145100000|2021-06-08 09:38:20|158.53|156.03|158.66|156.16|158.67|156.17|158.53|156.03|19
1623145110000|2021-06-08 09:38:30|158.67|156.17|158.6|156.1|158.76|156.26|158.6|156.1|20
1623145120000|2021-06-08 09:38:40|158.61|156.11|158.59|156.09|158.61|156.11|158.55|156.05|14
1623145130000|2021-06-08 09:38:50|158.6|156.1|158.6|156.1|158.63|156.13|158.53|156.03|20
1623145140000|2021-06-08 09:39:00|158.56|156.06|158.49|155.99|158.58|156.08|158.46|155.96|24
1623145150000|2021-06-08 09:39:10|158.5|156|158.5|156|158.51|156.01|158.46|155.96|15
1623145160000|2021-06-08 09:39:20|158.49|155.99|158.41|155.91|158.5|156|158.38|155.88|27
1623145170000|2021-06-08 09:39:30|158.42|155.92|158.33|155.83|158.48|155.98|158.33|155.83|20
1623145180000|2021-06-08 09:39:40|158.31|155.81|158.27|155.77|158.34|155.84|158.26|155.76|13
1623145190000|2021-06-08 09:39:50|158.26|155.76|158.35|155.85|158.4|155.9|158.26|155.76|24
1623145200000|2021-06-08 09:40:00|158.33|155.83|158.28|155.78|158.33|155.83|158.26|155.76|13
1623145210000|2021-06-08 09:40:10|158.29|155.79|158.36|155.86|158.4|155.9|158.29|155.79|23
1623145220000|2021-06-08 09:40:20|158.35|155.85|158.43|155.93|158.43|155.93|158.35|155.85|22
1623145230000|2021-06-08 09:40:30|158.42|155.92|158.64|156.14|158.68|156.18|158.36|155.86|28
1623145240000|2021-06-08 09:40:40|158.63|156.13|158.74|156.24|158.75|156.25|158.62|156.12|26
1623145250000|2021-06-08 09:40:50|158.73|156.23|158.71|156.21|158.82|156.32|158.7|156.2|30
1623145260000|2021-06-08 09:41:00|158.68|156.18|158.61|156.11|158.71|156.21|158.6|156.1|17
1623145270000|2021-06-08 09:41:10|158.59|156.09|158.74|156.24|158.8|156.3|158.59|156.09|24
1623145280000|2021-06-08 09:41:20|158.73|156.23|158.59|156.09|158.74|156.24|158.58|156.08|18
1623145290000|2021-06-08 09:41:30|158.58|156.08|158.55|156.05|158.63|156.13|158.55|156.05|17
1623145300000|2021-06-08 09:41:40|158.57|156.07|158.53|156.03|158.62|156.12|158.5|156|22
1623145310000|2021-06-08 09:41:50|158.54|156.04|158.57|156.07|158.62|156.12|158.54|156.04|17
1623145320000|2021-06-08 09:42:00|158.58|156.08|158.52|156.02|158.6|156.1|158.46|155.96|20
1623145330000|2021-06-08 09:42:10|158.6|156.1|158.37|155.87|158.6|156.1|158.37|155.87|27
1623145340000|2021-06-08 09:42:20|158.34|155.84|158.39|155.89|158.45|155.95|158.31|155.81|20
1623145350000|2021-06-08 09:42:30|158.38|155.88|158.4|155.9|158.41|155.91|158.38|155.88|16
1623145360000|2021-06-08 09:42:40|158.41|155.91|158.4|155.9|158.44|155.94|158.39|155.89|10
1623145370000|2021-06-08 09:42:50|158.38|155.88|158.52|156.02|158.55|156.05|158.38|155.88|18
1623145380000|2021-06-08 09:43:00|158.53|156.03|158.42|155.92|158.53|156.03|158.42|155.92|16
1623145390000|2021-06-08 09:43:10|158.44|155.94|158.45|155.95|158.48|155.98|158.42|155.92|14
1623145400000|2021-06-08 09:43:20|158.46|155.96|158.49|155.99|158.49|155.99|158.45|155.95|14
1623145410000|2021-06-08 09:43:30|158.5|156|158.47|155.97|158.5|156|158.43|155.93|15
1623145420000|2021-06-08 09:43:40|158.46|155.96|158.57|156.07|158.57|156.07|158.45|155.95|23
1623145430000|2021-06-08 09:43:50|158.55|156.05|158.63|156.13|158.71|156.21|158.55|156.05|24
1623145440000|2021-06-08 09:44:00|158.62|156.12|158.59|156.09|158.68|156.18|158.54|156.04|28
1623145450000|2021-06-08 09:44:10|158.66|156.16|158.63|156.13|158.68|156.18|158.63|156.13|17
1623145460000|2021-06-08 09:44:20|158.61|156.11|158.6|156.1|158.66|156.16|158.53|156.03|27
1623145470000|2021-06-08 09:44:30|158.61|156.11|158.51|156.01|158.61|156.11|158.47|155.97|22
1623145480000|2021-06-08 09:44:40|158.52|156.02|158.42|155.92|158.54|156.04|158.41|155.91|14
1623145490000|2021-06-08 09:44:50|158.41|155.91|158.43|155.93|158.45|155.95|158.41|155.91|14
1623145500000|2021-06-08 09:45:00|158.42|155.92|158.49|155.99|158.5|156|158.39|155.89|27
1623145510000|2021-06-08 09:45:10|158.5|156|158.63|156.13|158.67|156.17|158.49|155.99|29
1623145520000|2021-06-08 09:45:20|158.62|156.12|158.65|156.15|158.67|156.17|158.58|156.08|25
1623145530000|2021-06-08 09:45:30|158.7|156.2|158.78|156.28|158.84|156.34|158.67|156.17|25
1623145540000|2021-06-08 09:45:40|158.77|156.27|158.73|156.23|158.8|156.3|158.73|156.23|23
1623145550000|2021-06-08 09:45:50|158.75|156.25|158.79|156.29|158.83|156.33|158.74|156.24|23
1623145560000|2021-06-08 09:46:00|158.78|156.28|158.84|156.34|158.84|156.34|158.77|156.27|20
1623145570000|2021-06-08 09:46:10|158.86|156.36|158.83|156.33|158.95|156.45|158.83|156.33|21
1623145580000|2021-06-08 09:46:20|158.82|156.32|158.91|156.41|158.92|156.42|158.8|156.3|21
1623145590000|2021-06-08 09:46:30|158.94|156.44|158.8|156.3|158.95|156.45|158.79|156.29|13
1623145600000|2021-06-08 09:46:40|158.82|156.32|158.84|156.34|158.86|156.36|158.82|156.32|20
1623145610000|2021-06-08 09:46:50|158.86|156.36|158.81|156.31|158.93|156.43|158.78|156.28|16
1623145620000|2021-06-08 09:47:00|158.82|156.32|158.78|156.28|158.82|156.32|158.76|156.26|16
1623145630000|2021-06-08 09:47:10|158.77|156.27|158.78|156.28|158.82|156.32|158.76|156.26|20
1623145640000|2021-06-08 09:47:20|158.77|156.27|158.76|156.26|158.78|156.28|158.76|156.26|8
1623145650000|2021-06-08 09:47:30|158.77|156.27|158.76|156.26|158.78|156.28|158.75|156.25|5
1623145660000|2021-06-08 09:47:40|158.75|156.25|158.83|156.33|158.83|156.33|158.75|156.25|13
1623145670000|2021-06-08 09:47:50|158.82|156.32|158.87|156.37|158.89|156.39|158.81|156.31|26
1623145680000|2021-06-08 09:48:00|158.86|156.36|159.12|156.62|159.16|156.66|158.86|156.36|27
1623145690000|2021-06-08 09:48:10|159.1|156.6|158.99|156.49|159.1|156.6|158.97|156.47|20
1623145700000|2021-06-08 09:48:20|159|156.5|158.94|156.44|159.05|156.55|158.91|156.41|24
1623145710000|2021-06-08 09:48:30|158.93|156.43|158.84|156.34|158.96|156.46|158.84|156.34|20
1623145720000|2021-06-08 09:48:40|158.86|156.36|158.79|156.29|158.86|156.36|158.77|156.27|22
1623145730000|2021-06-08 09:48:50|158.8|156.3|158.74|156.24|158.86|156.36|158.68|156.18|23
1623145740000|2021-06-08 09:49:00|158.7|156.2|158.61|156.11|158.7|156.2|158.6|156.1|16
1623145750000|2021-06-08 09:49:10|158.64|156.14|158.66|156.16|158.71|156.21|158.61|156.11|24
1623145760000|2021-06-08 09:49:20|158.64|156.14|158.6|156.1|158.64|156.14|158.57|156.07|19
1623145770000|2021-06-08 09:49:30|158.59|156.09|158.51|156.01|158.59|156.09|158.47|155.97|22
1623145780000|2021-06-08 09:49:40|158.52|156.02|158.62|156.12|158.63|156.13|158.52|156.02|19
1623145790000|2021-06-08 09:49:50|158.59|156.09|158.51|156.01|158.59|156.09|158.51|156.01|11
1623145800000|2021-06-08 09:50:00|158.5|156|158.52|156.02|158.56|156.06|158.48|155.98|15
1623145810000|2021-06-08 09:50:10|158.51|156.01|158.44|155.94|158.51|156.01|158.39|155.89|21
1623145820000|2021-06-08 09:50:20|158.46|155.96|158.4|155.9|158.48|155.98|158.39|155.89|19
1623145830000|2021-06-08 09:50:30|158.41|155.91|158.38|155.88|158.41|155.91|158.37|155.87|9
1623145840000|2021-06-08 09:50:40|158.37|155.87|158.39|155.89|158.39|155.89|158.36|155.86|13
1623145850000|2021-06-08 09:50:50|158.37|155.87|158.4|155.9|158.43|155.93|158.37|155.87|18
1623145860000|2021-06-08 09:51:00|158.39|155.89|158.26|155.76|158.39|155.89|158.26|155.76|20
1623145870000|2021-06-08 09:51:10|158.25|155.75|158.14|155.64|158.25|155.75|158.14|155.64|22
1623145880000|2021-06-08 09:51:20|158.15|155.65|158.15|155.65|158.16|155.66|158.08|155.58|17
1623145890000|2021-06-08 09:51:30|158.16|155.66|158.22|155.72|158.22|155.72|158.14|155.64|13
1623145900000|2021-06-08 09:51:40|158.2|155.7|158.33|155.83|158.33|155.83|158.2|155.7|31
1623145910000|2021-06-08 09:51:50|158.31|155.81|158.5|156|158.5|156|158.31|155.81|24
1623145920000|2021-06-08 09:52:00|158.51|156.01|158.38|155.88|158.52|156.02|158.38|155.88|16
1623145930000|2021-06-08 09:52:10|158.39|155.89|158.52|156.02|158.52|156.02|158.39|155.89|20
1623145940000|2021-06-08 09:52:20|158.51|156.01|158.56|156.06|158.59|156.09|158.5|156|20
1623145950000|2021-06-08 09:52:30|158.58|156.08|158.57|156.07|158.6|156.1|158.49|155.99|24
1623145960000|2021-06-08 09:52:40|158.54|156.04|158.41|155.91|158.54|156.04|158.39|155.89|17
1623145970000|2021-06-08 09:52:50|158.4|155.9|158.44|155.94|158.46|155.96|158.35|155.85|19
1623145980000|2021-06-08 09:53:00|158.45|155.95|158.44|155.94|158.48|155.98|158.44|155.94|11
1623145990000|2021-06-08 09:53:10|158.41|155.91|158.29|155.79|158.42|155.92|158.27|155.77|26
1623146000000|2021-06-08 09:53:20|158.3|155.8|158.43|155.93|158.46|155.96|158.28|155.78|27
1623146010000|2021-06-08 09:53:30|158.42|155.92|158.41|155.91|158.42|155.92|158.4|155.9|10
1623146020000|2021-06-08 09:53:40|158.4|155.9|158.41|155.91|158.43|155.93|158.35|155.85|18
1623146030000|2021-06-08 09:53:50|158.43|155.93|158.34|155.84|158.44|155.94|158.34|155.84|25
1623146040000|2021-06-08 09:54:00|158.33|155.83|158.31|155.81|158.34|155.84|158.3|155.8|12
1623146050000|2021-06-08 09:54:10|158.32|155.82|158.34|155.84|158.41|155.91|158.32|155.82|15
1623146060000|2021-06-08 09:54:20|158.35|155.85|158.25|155.75|158.36|155.86|158.25|155.75|17
1623146070000|2021-06-08 09:54:30|158.26|155.76|158.17|155.67|158.27|155.77|158.17|155.67|17
1623146080000|2021-06-08 09:54:40|158.16|155.66|158.1|155.6|158.17|155.67|158.1|155.6|10
1623146090000|2021-06-08 09:54:50|158.08|155.58|158.06|155.56|158.1|155.6|158.01|155.51|19
1623146100000|2021-06-08 09:55:00|158.05|155.55|158.2|155.7|158.2|155.7|158.04|155.54|18
1623146110000|2021-06-08 09:55:10|158.18|155.68|158.13|155.63|158.2|155.7|158.08|155.58|17
1623146120000|2021-06-08 09:55:20|158.11|155.61|158.02|155.52|158.12|155.62|157.94|155.44|21
1623146130000|2021-06-08 09:55:30|158.03|155.53|158.11|155.61|158.12|155.62|158.01|155.51|14
1623146140000|2021-06-08 09:55:40|158.09|155.59|158.25|155.75|158.25|155.75|158.09|155.59|16
1623146150000|2021-06-08 09:55:50|158.26|155.76|158.23|155.73|158.3|155.8|158.23|155.73|21
1623146160000|2021-06-08 09:56:00|158.25|155.75|158.22|155.72|158.28|155.78|158.21|155.71|23
1623146170000|2021-06-08 09:56:10|158.21|155.71|158.17|155.67|158.22|155.72|158.16|155.66|16
1623146180000|2021-06-08 09:56:20|158.18|155.68|158.3|155.8|158.31|155.81|158.15|155.65|23
1623146190000|2021-06-08 09:56:30|158.29|155.79|158.29|155.79|158.3|155.8|158.26|155.76|11
1623146200000|2021-06-08 09:56:40|158.3|155.8|158.39|155.89|158.39|155.89|158.29|155.79|23
1623146210000|2021-06-08 09:56:50|158.38|155.88|158.64|156.14|158.65|156.15|158.38|155.88|24
1623146220000|2021-06-08 09:57:00|158.63|156.13|158.7|156.2|158.7|156.2|158.58|156.08|16
1623146230000|2021-06-08 09:57:10|158.71|156.21|158.97|156.47|159.04|156.54|158.71|156.21|32
1623146240000|2021-06-08 09:57:20|158.96|156.46|158.8|156.3|158.96|156.46|158.75|156.25|24
1623146250000|2021-06-08 09:57:30|158.79|156.29|158.63|156.13|158.79|156.29|158.56|156.06|24
1623146260000|2021-06-08 09:57:40|158.64|156.14|158.63|156.13|158.67|156.17|158.59|156.09|25
1623146270000|2021-06-08 09:57:50|158.64|156.14|158.59|156.09|158.67|156.17|158.55|156.05|18
1623146280000|2021-06-08 09:58:00|158.6|156.1|158.58|156.08|158.61|156.11|158.58|156.08|13
1623146290000|2021-06-08 09:58:10|158.59|156.09|158.54|156.04|158.62|156.12|158.52|156.02|20
1623146300000|2021-06-08 09:58:20|158.53|156.03|158.49|155.99|158.55|156.05|158.46|155.96|18
1623146310000|2021-06-08 09:58:30|158.5|156|158.41|155.91|158.55|156.05|158.41|155.91|28
1623146320000|2021-06-08 09:58:40|158.4|155.9|158.35|155.85|158.41|155.91|158.32|155.82|17
1623146330000|2021-06-08 09:58:50|158.34|155.84|158.39|155.89|158.39|155.89|158.33|155.83|17
1623146340000|2021-06-08 09:59:00|158.4|155.9|158.42|155.92|158.47|155.97|158.39|155.89|20
1623146350000|2021-06-08 09:59:10|158.41|155.91|158.28|155.78|158.41|155.91|158.24|155.74|21
1623146360000|2021-06-08 09:59:20|158.29|155.79|158.27|155.77|158.33|155.83|158.27|155.77|14
1623146370000|2021-06-08 09:59:30|158.29|155.79|158.28|155.78|158.38|155.88|158.27|155.77|20
1623146380000|2021-06-08 09:59:40|158.29|155.79|158.44|155.94|158.44|155.94|158.29|155.79|18
1623146390000|2021-06-08 09:59:50|158.46|155.96|158.38|155.88|158.46|155.96|158.38|155.88|15
1623146400000|2021-06-08 10:00:00|158.39|155.89|158.49|155.99|158.5|156|158.38|155.88|16
1623146410000|2021-06-08 10:00:10|158.48|155.98|158.37|155.87|158.48|155.98|158.35|155.85|19
1623146420000|2021-06-08 10:00:20|158.35|155.85|158.3|155.8|158.35|155.85|158.25|155.75|20
1623146430000|2021-06-08 10:00:30|158.29|155.79|158.3|155.8|158.31|155.81|158.28|155.78|20
1623146440000|2021-06-08 10:00:40|158.29|155.79|158.28|155.78|158.32|155.82|158.27|155.77|14
1623146450000|2021-06-08 10:00:50|158.3|155.8|158.5|156|158.5|156|158.3|155.8|23
1623146460000|2021-06-08 10:01:00|158.51|156.01|158.37|155.87|158.57|156.07|158.37|155.87|23
1623146470000|2021-06-08 10:01:10|158.39|155.89|158.37|155.87|158.39|155.89|158.31|155.81|20
1623146480000|2021-06-08 10:01:20|158.36|155.86|158.33|155.83|158.36|155.86|158.28|155.78|13
1623146490000|2021-06-08 10:01:30|158.34|155.84|158.43|155.93|158.44|155.94|158.34|155.84|20
1623146500000|2021-06-08 10:01:40|158.42|155.92|158.37|155.87|158.43|155.93|158.36|155.86|19
1623146510000|2021-06-08 10:01:50|158.36|155.86|158.6|156.1|158.6|156.1|158.35|155.85|26
1623146520000|2021-06-08 10:02:00|158.61|156.11|158.59|156.09|158.61|156.11|158.49|155.99|21
1623146530000|2021-06-08 10:02:10|158.58|156.08|158.45|155.95|158.58|156.08|158.45|155.95|22
1623146540000|2021-06-08 10:02:20|158.44|155.94|158.49|155.99|158.5|156|158.42|155.92|18
1623146550000|2021-06-08 10:02:30|158.5|156|158.54|156.04|158.59|156.09|158.5|156|12
1623146560000|2021-06-08 10:02:40|158.51|156.01|158.5|156|158.51|156.01|158.44|155.94|18
1623146570000|2021-06-08 10:02:50|158.49|155.99|158.49|155.99|158.62|156.12|158.49|155.99|21
1623146580000|2021-06-08 10:03:00|158.48|155.98|158.45|155.95|158.48|155.98|158.4|155.9|16
1623146590000|2021-06-08 10:03:10|158.44|155.94|158.38|155.88|158.46|155.96|158.38|155.88|15
1623146600000|2021-06-08 10:03:20|158.39|155.89|158.39|155.89|158.39|155.89|158.31|155.81|16
1623146610000|2021-06-08 10:03:30|158.4|155.9|158.31|155.81|158.42|155.92|158.31|155.81|24
1623146620000|2021-06-08 10:03:40|158.32|155.82|158.33|155.83|158.38|155.88|158.3|155.8|18
1623146630000|2021-06-08 10:03:50|158.32|155.82|158.49|155.99|158.49|155.99|158.31|155.81|27
1623146640000|2021-06-08 10:04:00|158.5|156|158.48|155.98|158.51|156.01|158.45|155.95|21
1623146650000|2021-06-08 10:04:10|158.5|156|158.56|156.06|158.58|156.08|158.49|155.99|20
1623146660000|2021-06-08 10:04:20|158.57|156.07|158.55|156.05|158.59|156.09|158.5|156|13
1623146670000|2021-06-08 10:04:30|158.56|156.06|158.49|155.99|158.57|156.07|158.48|155.98|20
1623146680000|2021-06-08 10:04:40|158.48|155.98|158.48|155.98|158.48|155.98|158.48|155.98|1
1623146690000|2021-06-08 10:04:50|158.49|155.99|158.72|156.22|158.72|156.22|158.4|155.9|27
1623146700000|2021-06-08 10:05:00|158.73|156.23|158.75|156.25|158.8|156.3|158.71|156.21|24
1623146710000|2021-06-08 10:05:10|158.74|156.24|158.81|156.31|158.82|156.32|158.72|156.22|21
1623146720000|2021-06-08 10:05:20|158.82|156.32|158.89|156.39|158.91|156.41|158.82|156.32|27
1623146730000|2021-06-08 10:05:30|158.91|156.41|158.9|156.4|158.93|156.43|158.85|156.35|22
1623146740000|2021-06-08 10:05:40|158.89|156.39|158.81|156.31|158.89|156.39|158.76|156.26|25
1623146750000|2021-06-08 10:05:50|158.83|156.33|158.85|156.35|158.87|156.37|158.78|156.28|28
1623146760000|2021-06-08 10:06:00|158.84|156.34|158.89|156.39|158.89|156.39|158.8|156.3|21
1623146770000|2021-06-08 10:06:10|158.87|156.37|158.93|156.43|158.93|156.43|158.85|156.35|23
1623146780000|2021-06-08 10:06:20|158.92|156.42|158.94|156.44|158.95|156.45|158.91|156.41|21
1623146790000|2021-06-08 10:06:30|158.95|156.45|158.97|156.47|158.98|156.48|158.92|156.42|17
1623146800000|2021-06-08 10:06:40|158.98|156.48|159.15|156.65|159.17|156.67|158.91|156.41|31
1623146810000|2021-06-08 10:06:50|159.2|156.7|159.66|157.16|159.67|157.17|159.2|156.7|32
1623146820000|2021-06-08 10:07:00|159.64|157.14|159.47|156.97|159.64|157.14|159.45|156.95|21
1623146830000|2021-06-08 10:07:10|159.44|156.94|159.54|157.04|159.54|157.04|159.38|156.88|26
1623146840000|2021-06-08 10:07:20|159.53|157.03|159.58|157.08|159.62|157.12|159.47|156.97|20
1623146850000|2021-06-08 10:07:30|159.6|157.1|159.63|157.13|159.63|157.13|159.52|157.02|20
1623146860000|2021-06-08 10:07:40|159.62|157.12|159.99|157.49|159.99|157.49|159.62|157.12|34
1623146870000|2021-06-08 10:07:50|160.02|157.52|160|157.5|160.02|157.52|159.94|157.44|30
1623146880000|2021-06-08 10:08:00|160.01|157.51|159.93|157.43|160.05|157.55|159.91|157.41|23
1623146890000|2021-06-08 10:08:10|159.95|157.45|160.16|157.66|160.16|157.66|159.95|157.45|28
1623146900000|2021-06-08 10:08:20|160.17|157.67|160.34|157.84|160.34|157.84|160.12|157.62|26
1623146910000|2021-06-08 10:08:30|160.32|157.82|160.36|157.86|160.43|157.93|160.3|157.8|29
1623146920000|2021-06-08 10:08:40|160.35|157.85|160.24|157.74|160.37|157.87|160.24|157.74|25
1623146930000|2021-06-08 10:08:50|160.25|157.75|160.18|157.68|160.25|157.75|160.12|157.62|26
1623146940000|2021-06-08 10:09:00|160.19|157.69|160.04|157.54|160.21|157.71|160.02|157.52|21
1623146950000|2021-06-08 10:09:10|160.05|157.55|159.99|157.49|160.08|157.58|159.94|157.44|20
1623146960000|2021-06-08 10:09:20|160|157.5|160.16|157.66|160.16|157.66|160|157.5|24
1623146970000|2021-06-08 10:09:30|160.21|157.71|160.42|157.92|160.42|157.92|160.21|157.71|25
1623146980000|2021-06-08 10:09:40|160.45|157.95|160.48|157.98|160.52|158.02|160.37|157.87|23
1623146990000|2021-06-08 10:09:50|160.57|158.07|160.46|157.96|160.57|158.07|160.44|157.94|19
1623147000000|2021-06-08 10:10:00|160.47|157.97|160.34|157.84|160.5|158|160.31|157.81|26
1623147010000|2021-06-08 10:10:10|160.33|157.83|160.29|157.79|160.33|157.83|160.18|157.68|25
1623147020000|2021-06-08 10:10:20|160.28|157.78|160.24|157.74|160.28|157.78|160.2|157.7|28
1623147030000|2021-06-08 10:10:30|160.25|157.75|160.17|157.67|160.25|157.75|160.11|157.61|22
1623147040000|2021-06-08 10:10:40|160.14|157.64|160.25|157.75|160.25|157.75|160.12|157.62|21
1623147050000|2021-06-08 10:10:50|160.24|157.74|160.3|157.8|160.3|157.8|160.23|157.73|10
1623147060000|2021-06-08 10:11:00|160.31|157.81|160.29|157.79|160.35|157.85|160.24|157.74|22
1623147070000|2021-06-08 10:11:10|160.3|157.8|160.16|157.66|160.3|157.8|160.16|157.66|17
1623147080000|2021-06-08 10:11:20|160.15|157.65|160.1|157.6|160.18|157.68|160.07|157.57|27
1623147090000|2021-06-08 10:11:30|160.12|157.62|159.86|157.36|160.12|157.62|159.83|157.33|29
1623147100000|2021-06-08 10:11:40|159.89|157.39|159.85|157.35|160|157.5|159.84|157.34|24
1623147110000|2021-06-08 10:11:50|159.88|157.38|159.84|157.34|159.9|157.4|159.82|157.32|24
1623147120000|2021-06-08 10:12:00|159.85|157.35|159.81|157.31|159.86|157.36|159.8|157.3|19
1623147130000|2021-06-08 10:12:10|159.82|157.32|159.93|157.43|159.94|157.44|159.82|157.32|17
1623147140000|2021-06-08 10:12:20|159.94|157.44|159.92|157.42|159.94|157.44|159.84|157.34|20
1623147150000|2021-06-08 10:12:30|159.93|157.43|159.89|157.39|159.93|157.43|159.84|157.34|19
1623147160000|2021-06-08 10:12:40|159.88|157.38|159.8|157.3|159.88|157.38|159.79|157.29|18
1623147170000|2021-06-08 10:12:50|159.81|157.31|159.76|157.26|159.81|157.31|159.76|157.26|9
1623147180000|2021-06-08 10:13:00|159.75|157.25|159.65|157.15|159.75|157.25|159.65|157.15|16
1623147190000|2021-06-08 10:13:10|159.66|157.16|159.67|157.17|159.68|157.18|159.65|157.15|10
1623147200000|2021-06-08 10:13:20|159.68|157.18|159.63|157.13|159.68|157.18|159.63|157.13|13
1623147210000|2021-06-08 10:13:30|159.65|157.15|159.7|157.2|159.7|157.2|159.65|157.15|13
1623147220000|2021-06-08 10:13:40|159.68|157.18|159.64|157.14|159.68|157.18|159.64|157.14|13
1623147230000|2021-06-08 10:13:50|159.63|157.13|159.66|157.16|159.67|157.17|159.57|157.07|15
1623147240000|2021-06-08 10:14:00|159.67|157.17|159.82|157.32|159.84|157.34|159.67|157.17|22
1623147250000|2021-06-08 10:14:10|159.81|157.31|159.81|157.31|159.82|157.32|159.78|157.28|14
1623147260000|2021-06-08 10:14:20|159.8|157.3|159.82|157.32|159.83|157.33|159.75|157.25|18
1623147270000|2021-06-08 10:14:30|159.81|157.31|159.8|157.3|159.83|157.33|159.73|157.23|21
1623147280000|2021-06-08 10:14:40|159.85|157.35|159.83|157.33|159.85|157.35|159.77|157.27|14
1623147290000|2021-06-08 10:14:50|159.82|157.32|159.84|157.34|159.85|157.35|159.8|157.3|15
1623147300000|2021-06-08 10:15:00|159.85|157.35|159.95|157.45|159.97|157.47|159.84|157.34|12
1623147310000|2021-06-08 10:15:10|159.94|157.44|159.82|157.32|159.94|157.44|159.79|157.29|18
1623147320000|2021-06-08 10:15:20|159.81|157.31|159.78|157.28|159.81|157.31|159.69|157.19|19
1623147330000|2021-06-08 10:15:30|159.79|157.29|159.64|157.14|159.79|157.29|159.62|157.12|32
1623147340000|2021-06-08 10:15:40|159.65|157.15|159.72|157.22|159.72|157.22|159.64|157.14|21
1623147350000|2021-06-08 10:15:50|159.71|157.21|159.63|157.13|159.72|157.22|159.63|157.13|15
1623147360000|2021-06-08 10:16:00|159.64|157.14|159.59|157.09|159.65|157.15|159.54|157.04|21
1623147370000|2021-06-08 10:16:10|159.58|157.08|159.5|157|159.59|157.09|159.5|157|20
1623147380000|2021-06-08 10:16:20|159.51|157.01|159.57|157.07|159.57|157.07|159.5|157|13
1623147390000|2021-06-08 10:16:30|159.56|157.06|159.62|157.12|159.67|157.17|159.56|157.06|15
1623147400000|2021-06-08 10:16:40|159.64|157.14|159.6|157.1|159.65|157.15|159.58|157.08|12
1623147410000|2021-06-08 10:16:50|159.55|157.05|159.62|157.12|159.66|157.16|159.55|157.05|13
1623147420000|2021-06-08 10:17:00|159.63|157.13|159.65|157.15|159.66|157.16|159.6|157.1|11
1623147430000|2021-06-08 10:17:10|159.66|157.16|159.67|157.17|159.72|157.22|159.66|157.16|18
1623147440000|2021-06-08 10:17:20|159.66|157.16|159.76|157.26|159.76|157.26|159.66|157.16|18
1623147450000|2021-06-08 10:17:30|159.72|157.22|159.64|157.14|159.75|157.25|159.63|157.13|20
1623147460000|2021-06-08 10:17:40|159.66|157.16|159.56|157.06|159.67|157.17|159.56|157.06|18
1623147470000|2021-06-08 10:17:50|159.57|157.07|159.64|157.14|159.68|157.18|159.57|157.07|16
1623147480000|2021-06-08 10:18:00|159.61|157.11|159.54|157.04|159.61|157.11|159.54|157.04|18
1623147490000|2021-06-08 10:18:10|159.55|157.05|159.58|157.08|159.62|157.12|159.54|157.04|23
1623147500000|2021-06-08 10:18:20|159.57|157.07|159.64|157.14|159.64|157.14|159.57|157.07|18
1623147510000|2021-06-08 10:18:30|159.66|157.16|159.77|157.27|159.77|157.27|159.65|157.15|19
1623147520000|2021-06-08 10:18:40|159.76|157.26|159.85|157.35|159.87|157.37|159.76|157.26|18
1623147530000|2021-06-08 10:18:50|159.84|157.34|159.91|157.41|159.91|157.41|159.82|157.32|21
1623147540000|2021-06-08 10:19:00|159.92|157.42|160.03|157.53|160.03|157.53|159.91|157.41|19
1623147550000|2021-06-08 10:19:10|160.02|157.52|160.04|157.54|160.04|157.54|159.98|157.48|12
1623147560000|2021-06-08 10:19:20|160.05|157.55|160.09|157.59|160.1|157.6|159.99|157.49|20
1623147570000|2021-06-08 10:19:30|160.11|157.61|160.21|157.71|160.23|157.73|160.02|157.52|26
1623147580000|2021-06-08 10:19:40|160.23|157.73|160.4|157.9|160.41|157.91|160.21|157.71|27
1623147590000|2021-06-08 10:19:50|160.39|157.89|160.44|157.94|160.47|157.97|160.39|157.89|21
1623147600000|2021-06-08 10:20:00|160.43|157.93|160.21|157.71|160.43|157.93|160.21|157.71|26
1623147610000|2021-06-08 10:20:10|160.2|157.7|160.24|157.74|160.29|157.79|160.14|157.64|28
1623147620000|2021-06-08 10:20:20|160.22|157.72|160.11|157.61|160.23|157.73|160.1|157.6|12
1623147630000|2021-06-08 10:20:30|160.13|157.63|160.11|157.61|160.13|157.63|160.1|157.6|10
1623147640000|2021-06-08 10:20:40|160.1|157.6|160.07|157.57|160.11|157.61|160.05|157.55|18
1623147650000|2021-06-08 10:20:50|160.05|157.55|160.14|157.64|160.14|157.64|160|157.5|21
1623147660000|2021-06-08 10:21:00|160.11|157.61|159.93|157.43|160.15|157.65|159.87|157.37|25
1623147670000|2021-06-08 10:21:10|159.92|157.42|159.93|157.43|159.96|157.46|159.91|157.41|19
1623147680000|2021-06-08 10:21:20|159.92|157.42|159.87|157.37|159.93|157.43|159.82|157.32|23
1623147690000|2021-06-08 10:21:30|159.86|157.36|159.85|157.35|159.89|157.39|159.8|157.3|27
1623147700000|2021-06-08 10:21:40|159.89|157.39|159.91|157.41|159.92|157.42|159.84|157.34|18
1623147710000|2021-06-08 10:21:50|159.9|157.4|159.82|157.32|159.91|157.41|159.81|157.31|16
1623147720000|2021-06-08 10:22:00|159.8|157.3|159.96|157.46|160.01|157.51|159.8|157.3|26
1623147730000|2021-06-08 10:22:10|159.97|157.47|159.99|157.49|160.01|157.51|159.95|157.45|13
1623147740000|2021-06-08 10:22:20|159.97|157.47|159.98|157.48|160|157.5|159.91|157.41|26
1623147750000|2021-06-08 10:22:30|159.99|157.49|159.97|157.47|160|157.5|159.94|157.44|17
1623147760000|2021-06-08 10:22:40|159.98|157.48|160.01|157.51|160.01|157.51|159.97|157.47|10
1623147770000|2021-06-08 10:22:50|160|157.5|160.08|157.58|160.09|157.59|160|157.5|12
1623147780000|2021-06-08 10:23:00|160.09|157.59|160.02|157.52|160.14|157.64|160|157.5|24
1623147790000|2021-06-08 10:23:10|160.01|157.51|159.94|157.44|160.04|157.54|159.94|157.44|21
1623147800000|2021-06-08 10:23:20|159.93|157.43|159.94|157.44|159.95|157.45|159.85|157.35|23
1623147810000|2021-06-08 10:23:30|159.93|157.43|159.97|157.47|160.02|157.52|159.93|157.43|18
1623147820000|2021-06-08 10:23:40|159.95|157.45|159.89|157.39|159.96|157.46|159.87|157.37|22
1623147830000|2021-06-08 10:23:50|159.88|157.38|159.86|157.36|159.9|157.4|159.85|157.35|13
1623147840000|2021-06-08 10:24:00|159.85|157.35|159.79|157.29|159.85|157.35|159.78|157.28|8
1623147850000|2021-06-08 10:24:10|159.8|157.3|159.85|157.35|159.87|157.37|159.8|157.3|14
1623147860000|2021-06-08 10:24:20|159.86|157.36|159.83|157.33|159.87|157.37|159.83|157.33|11
1623147870000|2021-06-08 10:24:30|159.82|157.32|159.8|157.3|159.85|157.35|159.79|157.29|17
1623147880000|2021-06-08 10:24:40|159.81|157.31|159.79|157.29|159.81|157.31|159.79|157.29|11
1623147890000|2021-06-08 10:24:50|159.78|157.28|159.77|157.27|159.8|157.3|159.77|157.27|10
1623147900000|2021-06-08 10:25:00|159.76|157.26|159.86|157.36|159.9|157.4|159.76|157.26|20
1623147910000|2021-06-08 10:25:10|159.84|157.34|159.79|157.29|159.84|157.34|159.78|157.28|23
1623147920000|2021-06-08 10:25:20|159.8|157.3|159.69|157.19|159.8|157.3|159.68|157.18|18
1623147930000|2021-06-08 10:25:30|159.7|157.2|159.64|157.14|159.7|157.2|159.64|157.14|14
1623147940000|2021-06-08 10:25:40|159.66|157.16|159.54|157.04|159.66|157.16|159.54|157.04|13
1623147950000|2021-06-08 10:25:50|159.55|157.05|159.52|157.02|159.59|157.09|159.52|157.02|17
1623147960000|2021-06-08 10:26:00|159.48|156.98|159.32|156.82|159.48|156.98|159.32|156.82|23
1623147970000|2021-06-08 10:26:10|159.3|156.8|159.4|156.9|159.43|156.93|159.3|156.8|21
1623147980000|2021-06-08 10:26:20|159.39|156.89|159.4|156.9|159.41|156.91|159.34|156.84|17
1623147990000|2021-06-08 10:26:30|159.39|156.89|159.37|156.87|159.4|156.9|159.35|156.85|18
1623148000000|2021-06-08 10:26:40|159.36|156.86|159.26|156.76|159.36|156.86|159.26|156.76|16
1623148010000|2021-06-08 10:26:50|159.21|156.71|159.12|156.62|159.24|156.74|159.12|156.62|16
1623148020000|2021-06-08 10:27:00|159.14|156.64|159.21|156.71|159.27|156.77|159.11|156.61|25
1623148030000|2021-06-08 10:27:10|159.22|156.72|159.09|156.59|159.25|156.75|159.09|156.59|27
1623148040000|2021-06-08 10:27:20|159.1|156.6|159.01|156.51|159.13|156.63|159.01|156.51|17
1623148050000|2021-06-08 10:27:30|158.96|156.46|158.99|156.49|159.03|156.53|158.95|156.45|24
1623148060000|2021-06-08 10:27:40|158.98|156.48|158.96|156.46|159|156.5|158.9|156.4|23
1623148070000|2021-06-08 10:27:50|158.97|156.47|158.98|156.48|158.99|156.49|158.92|156.42|24
1623148080000|2021-06-08 10:28:00|158.97|156.47|158.92|156.42|159|156.5|158.89|156.39|26
1623148090000|2021-06-08 10:28:10|158.91|156.41|158.83|156.33|158.91|156.41|158.82|156.32|20
1623148100000|2021-06-08 10:28:20|158.82|156.32|158.93|156.43|158.96|156.46|158.82|156.32|20
1623148110000|2021-06-08 10:28:30|158.95|156.45|158.91|156.41|159|156.5|158.91|156.41|19
1623148120000|2021-06-08 10:28:40|158.9|156.4|158.82|156.32|158.91|156.41|158.82|156.32|19
1623148130000|2021-06-08 10:28:50|158.83|156.33|158.71|156.21|158.83|156.33|158.7|156.2|28
1623148140000|2021-06-08 10:29:00|158.7|156.2|158.77|156.27|158.77|156.27|158.6|156.1|27
1623148150000|2021-06-08 10:29:10|158.73|156.23|158.81|156.31|158.81|156.31|158.7|156.2|17
1623148160000|2021-06-08 10:29:20|158.82|156.32|158.82|156.32|158.92|156.42|158.81|156.31|18
1623148170000|2021-06-08 10:29:30|158.81|156.31|158.74|156.24|158.81|156.31|158.74|156.24|15
1623148180000|2021-06-08 10:29:40|158.75|156.25|158.83|156.33|158.84|156.34|158.75|156.25|22
1623148190000|2021-06-08 10:29:50|158.82|156.32|158.87|156.37|158.92|156.42|158.8|156.3|23
1623148200000|2021-06-08 10:30:00|158.85|156.35|158.69|156.19|158.85|156.35|158.65|156.15|19
1623148210000|2021-06-08 10:30:10|158.68|156.18|158.51|156.01|158.68|156.18|158.5|156|30
1623148220000|2021-06-08 10:30:20|158.5|156|158.33|155.83|158.52|156.02|158.3|155.8|24
1623148230000|2021-06-08 10:30:30|158.34|155.84|158.26|155.76|158.36|155.86|158.26|155.76|14
1623148240000|2021-06-08 10:30:40|158.25|155.75|158.29|155.79|158.29|155.79|158.08|155.58|24
1623148250000|2021-06-08 10:30:50|158.31|155.81|158.3|155.8|158.39|155.89|158.23|155.73|26
1623148260000|2021-06-08 10:31:00|158.31|155.81|158.23|155.73|158.33|155.83|158.19|155.69|30
1623148270000|2021-06-08 10:31:10|158.22|155.72|158.14|155.64|158.23|155.73|158.14|155.64|25
1623148280000|2021-06-08 10:31:20|158.13|155.63|158.05|155.55|158.17|155.67|158.05|155.55|15
1623148290000|2021-06-08 10:31:30|158.04|155.54|157.92|155.42|158.06|155.56|157.92|155.42|23
1623148300000|2021-06-08 10:31:40|157.9|155.4|157.94|155.44|157.94|155.44|157.8|155.3|27
1623148310000|2021-06-08 10:31:50|157.97|155.47|158.17|155.67|158.17|155.67|157.97|155.47|18
1623148320000|2021-06-08 10:32:00|158.16|155.66|158.2|155.7|158.3|155.8|158.16|155.66|26
1623148330000|2021-06-08 10:32:10|158.22|155.72|157.92|155.42|158.22|155.72|157.91|155.41|26
1623148340000|2021-06-08 10:32:20|157.97|155.47|157.86|155.36|158.03|155.53|157.81|155.31|29
1623148350000|2021-06-08 10:32:30|157.87|155.37|157.92|155.42|157.92|155.42|157.87|155.37|19
1623148360000|2021-06-08 10:32:40|157.93|155.43|157.87|155.37|157.97|155.47|157.87|155.37|28
1623148370000|2021-06-08 10:32:50|157.85|155.35|157.87|155.37|157.96|155.46|157.84|155.34|17
1623148380000|2021-06-08 10:33:00|157.88|155.38|158.01|155.51|158.01|155.51|157.87|155.37|29
1623148390000|2021-06-08 10:33:10|158|155.5|157.93|155.43|158.09|155.59|157.93|155.43|23
1623148400000|2021-06-08 10:33:20|157.94|155.44|157.93|155.43|157.94|155.44|157.9|155.4|17
1623148410000|2021-06-08 10:33:30|157.94|155.44|157.87|155.37|157.94|155.44|157.87|155.37|20
1623148420000|2021-06-08 10:33:40|157.86|155.36|157.92|155.42|158.03|155.53|157.85|155.35|24
1623148430000|2021-06-08 10:33:50|157.91|155.41|158.01|155.51|158.01|155.51|157.9|155.4|18
1623148440000|2021-06-08 10:34:00|158.03|155.53|157.93|155.43|158.07|155.57|157.93|155.43|28
1623148450000|2021-06-08 10:34:10|157.92|155.42|157.97|155.47|158.04|155.54|157.92|155.42|24
1623148460000|2021-06-08 10:34:20|158|155.5|158.18|155.68|158.19|155.69|158|155.5|20
1623148470000|2021-06-08 10:34:30|158.16|155.66|158.02|155.52|158.21|155.71|158.01|155.51|30
1623148480000|2021-06-08 10:34:40|158.01|155.51|158.01|155.51|158.04|155.54|157.96|155.46|27
1623148490000|2021-06-08 10:34:50|157.99|155.49|158|155.5|158.01|155.51|157.99|155.49|8
1623148500000|2021-06-08 10:35:00|157.99|155.49|158.25|155.75|158.28|155.78|157.94|155.44|25
1623148510000|2021-06-08 10:35:10|158.26|155.76|158.19|155.69|158.27|155.77|158.19|155.69|17
1623148520000|2021-06-08 10:35:20|158.2|155.7|158.28|155.78|158.28|155.78|158.2|155.7|20
1623148530000|2021-06-08 10:35:30|158.3|155.8|158.32|155.82|158.33|155.83|158.28|155.78|18
1623148540000|2021-06-08 10:35:40|158.33|155.83|158.33|155.83|158.36|155.86|158.32|155.82|14
1623148550000|2021-06-08 10:35:50|158.32|155.82|158.32|155.82|158.33|155.83|158.24|155.74|25
1623148560000|2021-06-08 10:36:00|158.3|155.8|158.18|155.68|158.3|155.8|158.17|155.67|20
1623148570000|2021-06-08 10:36:10|158.17|155.67|158.17|155.67|158.18|155.68|158.14|155.64|20
1623148580000|2021-06-08 10:36:20|158.16|155.66|158.17|155.67|158.2|155.7|158.16|155.66|15
1623148590000|2021-06-08 10:36:30|158.19|155.69|158.26|155.76|158.29|155.79|158.19|155.69|27
1623148600000|2021-06-08 10:36:40|158.24|155.74|158.28|155.78|158.3|155.8|158.24|155.74|20
1623148610000|2021-06-08 10:36:50|158.29|155.79|158.47|155.97|158.49|155.99|158.29|155.79|27
1623148620000|2021-06-08 10:37:00|158.49|155.99|158.42|155.92|158.5|156|158.39|155.89|23
1623148630000|2021-06-08 10:37:10|158.41|155.91|158.51|156.01|158.51|156.01|158.41|155.91|18
1623148640000|2021-06-08 10:37:20|158.5|156|158.41|155.91|158.58|156.08|158.4|155.9|25
1623148650000|2021-06-08 10:37:30|158.4|155.9|158.35|155.85|158.43|155.93|158.35|155.85|19
1623148660000|2021-06-08 10:37:40|158.36|155.86|158.36|155.86|158.4|155.9|158.35|155.85|21
1623148670000|2021-06-08 10:37:50|158.37|155.87|158.33|155.83|158.38|155.88|158.32|155.82|9
1623148680000|2021-06-08 10:38:00|158.35|155.85|158.48|155.98|158.48|155.98|158.33|155.83|25
1623148690000|2021-06-08 10:38:10|158.47|155.97|158.39|155.89|158.49|155.99|158.38|155.88|15
1623148700000|2021-06-08 10:38:20|158.4|155.9|158.33|155.83|158.4|155.9|158.33|155.83|15
1623148710000|2021-06-08 10:38:30|158.34|155.84|158.26|155.76|158.35|155.85|158.26|155.76|17
1623148720000|2021-06-08 10:38:40|158.27|155.77|158.38|155.88|158.38|155.88|158.27|155.77|20
1623148730000|2021-06-08 10:38:50|158.37|155.87|158.34|155.84|158.38|155.88|158.34|155.84|18
1623148740000|2021-06-08 10:39:00|158.32|155.82|158.36|155.86|158.37|155.87|158.29|155.79|25
1623148750000|2021-06-08 10:39:10|158.34|155.84|158.35|155.85|158.36|155.86|158.28|155.78|26
1623148760000|2021-06-08 10:39:20|158.36|155.86|158.45|155.95|158.46|155.96|158.33|155.83|17
1623148770000|2021-06-08 10:39:30|158.44|155.94|158.42|155.92|158.45|155.95|158.38|155.88|25
1623148780000|2021-06-08 10:39:40|158.44|155.94|158.43|155.93|158.48|155.98|158.4|155.9|24
1623148790000|2021-06-08 10:39:50|158.45|155.95|158.39|155.89|158.46|155.96|158.38|155.88|19
1623148800000|2021-06-08 10:40:00|158.4|155.9|158.54|156.04|158.54|156.04|158.39|155.89|26
1623148810000|2021-06-08 10:40:10|158.57|156.07|158.62|156.12|158.65|156.15|158.56|156.06|23
1623148820000|2021-06-08 10:40:20|158.63|156.13|158.69|156.19|158.69|156.19|158.58|156.08|24
1623148830000|2021-06-08 10:40:30|158.68|156.18|158.71|156.21|158.74|156.24|158.67|156.17|15
1623148840000|2021-06-08 10:40:40|158.72|156.22|158.69|156.19|158.75|156.25|158.69|156.19|13
1623148850000|2021-06-08 10:40:50|158.67|156.17|158.69|156.19|158.69|156.19|158.66|156.16|16
1623148860000|2021-06-08 10:41:00|158.7|156.2|158.64|156.14|158.74|156.24|158.63|156.13|18
1623148870000|2021-06-08 10:41:10|158.63|156.13|158.55|156.05|158.65|156.15|158.55|156.05|19
1623148880000|2021-06-08 10:41:20|158.5|156|158.64|156.14|158.65|156.15|158.49|155.99|24
1623148890000|2021-06-08 10:41:30|158.63|156.13|158.58|156.08|158.64|156.14|158.57|156.07|12
1623148900000|2021-06-08 10:41:40|158.57|156.07|158.58|156.08|158.58|156.08|158.57|156.07|8
1623148910000|2021-06-08 10:41:50|158.57|156.07|158.58|156.08|158.6|156.1|158.56|156.06|11
1623148920000|2021-06-08 10:42:00|158.59|156.09|158.78|156.28|158.78|156.28|158.59|156.09|12
1623148930000|2021-06-08 10:42:10|158.77|156.27|158.75|156.25|158.78|156.28|158.72|156.22|21
1623148940000|2021-06-08 10:42:20|158.76|156.26|158.77|156.27|158.78|156.28|158.75|156.25|6
1623148950000|2021-06-08 10:42:30|158.8|156.3|158.9|156.4|158.9|156.4|158.8|156.3|13
1623148960000|2021-06-08 10:42:40|158.91|156.41|158.83|156.33|158.91|156.41|158.71|156.21|20
1623148970000|2021-06-08 10:42:50|158.84|156.34|158.9|156.4|158.9|156.4|158.84|156.34|8
1623148980000|2021-06-08 10:43:00|158.91|156.41|158.93|156.43|158.94|156.44|158.85|156.35|21
1623148990000|2021-06-08 10:43:10|158.9|156.4|158.9|156.4|158.95|156.45|158.84|156.34|26
1623149000000|2021-06-08 10:43:20|158.88|156.38|158.88|156.38|158.9|156.4|158.87|156.37|9
1623149010000|2021-06-08 10:43:30|158.86|156.36|158.84|156.34|158.86|156.36|158.81|156.31|9
1623149020000|2021-06-08 10:43:40|158.85|156.35|158.71|156.21|158.85|156.35|158.71|156.21|16
1623149030000|2021-06-08 10:43:50|158.7|156.2|158.6|156.1|158.74|156.24|158.6|156.1|17
1623149040000|2021-06-08 10:44:00|158.61|156.11|158.67|156.17|158.68|156.18|158.6|156.1|22
1623149050000|2021-06-08 10:44:10|158.68|156.18|158.74|156.24|158.76|156.26|158.67|156.17|15
1623149060000|2021-06-08 10:44:20|158.73|156.23|158.8|156.3|158.83|156.33|158.73|156.23|16
1623149070000|2021-06-08 10:44:30|158.86|156.36|158.66|156.16|158.86|156.36|158.65|156.15|25
1623149080000|2021-06-08 10:44:40|158.67|156.17|158.67|156.17|158.71|156.21|158.66|156.16|12
1623149090000|2021-06-08 10:44:50|158.69|156.19|158.49|155.99|158.73|156.23|158.48|155.98|21
1623149100000|2021-06-08 10:45:00|158.48|155.98|158.68|156.18|158.68|156.18|158.45|155.95|27
1623149110000|2021-06-08 10:45:10|158.69|156.19|158.49|155.99|158.69|156.19|158.49|155.99|11
1623149120000|2021-06-08 10:45:20|158.5|156|158.38|155.88|158.56|156.06|158.38|155.88|20
1623149130000|2021-06-08 10:45:30|158.37|155.87|158.25|155.75|158.37|155.87|158.22|155.72|17
1623149140000|2021-06-08 10:45:40|158.24|155.74|158.2|155.7|158.33|155.83|158.2|155.7|24
1623149150000|2021-06-08 10:45:50|158.21|155.71|158.25|155.75|158.28|155.78|158.21|155.71|25
1623149160000|2021-06-08 10:46:00|158.28|155.78|158.17|155.67|158.28|155.78|158.17|155.67|19
1623149170000|2021-06-08 10:46:10|158.14|155.64|158.11|155.61|158.16|155.66|158.1|155.6|19
1623149180000|2021-06-08 10:46:20|158.12|155.62|158.2|155.7|158.21|155.71|158.12|155.62|23
1623149190000|2021-06-08 10:46:30|158.19|155.69|158.29|155.79|158.34|155.84|158.19|155.69|17
1623149200000|2021-06-08 10:46:40|158.27|155.77|158.26|155.76|158.33|155.83|158.19|155.69|24
1623149210000|2021-06-08 10:46:50|158.27|155.77|158.47|155.97|158.47|155.97|158.27|155.77|10
1623149220000|2021-06-08 10:47:00|158.43|155.93|158.54|156.04|158.55|156.05|158.38|155.88|10
1623149230000|2021-06-08 10:47:10|158.56|156.06|158.7|156.2|158.7|156.2|158.54|156.04|15
1623149240000|2021-06-08 10:47:20|158.68|156.18|158.8|156.3|158.8|156.3|158.68|156.18|17
1623149250000|2021-06-08 10:47:30|158.86|156.36|158.71|156.21|158.86|156.36|158.71|156.21|9
1623149260000|2021-06-08 10:47:40|158.72|156.22|158.76|156.26|158.77|156.27|158.71|156.21|10
1623149270000|2021-06-08 10:47:50|158.78|156.28|158.85|156.35|158.85|156.35|158.75|156.25|5
1623149280000|2021-06-08 10:48:00|158.84|156.34|158.85|156.35|158.85|156.35|158.83|156.33|4
1623149290000|2021-06-08 10:48:10|158.86|156.36|158.78|156.28|158.86|156.36|158.74|156.24|17
1623149300000|2021-06-08 10:48:20|158.75|156.25|158.59|156.09|158.76|156.26|158.57|156.07|17
1623149310000|2021-06-08 10:48:30|158.6|156.1|158.49|155.99|158.67|156.17|158.49|155.99|18
1623149320000|2021-06-08 10:48:40|158.47|155.97|158.48|155.98|158.51|156.01|158.44|155.94|24
1623149330000|2021-06-08 10:48:50|158.47|155.97|158.32|155.82|158.47|155.97|158.32|155.82|26
1623149340000|2021-06-08 10:49:00|158.33|155.83|158.29|155.79|158.41|155.91|158.29|155.79|20
1623149350000|2021-06-08 10:49:10|158.3|155.8|158.16|155.66|158.3|155.8|158.16|155.66|9
1623149360000|2021-06-08 10:49:20|158.15|155.65|158.09|155.59|158.15|155.65|158.08|155.58|11
1623149370000|2021-06-08 10:49:30|158.11|155.61|158.09|155.59|158.11|155.61|158.09|155.59|8
1623149380000|2021-06-08 10:49:40|158.11|155.61|158.09|155.59|158.13|155.63|158.09|155.59|7
1623149390000|2021-06-08 10:49:50|158.1|155.6|158.12|155.62|158.15|155.65|158.1|155.6|5
1623149400000|2021-06-08 10:50:00|158.13|155.63|158.27|155.77|158.31|155.81|158.13|155.63|12
1623149410000|2021-06-08 10:50:10|158.28|155.78|158.38|155.88|158.38|155.88|158.26|155.76|8
1623149420000|2021-06-08 10:50:20|158.35|155.85|158.44|155.94|158.44|155.94|158.29|155.79|14
1623149430000|2021-06-08 10:50:30|158.43|155.93|158.38|155.88|158.44|155.94|158.38|155.88|13
1623149440000|2021-06-08 10:50:40|158.36|155.86|158.3|155.8|158.37|155.87|158.3|155.8|9
1623149450000|2021-06-08 10:50:50|158.28|155.78|158.15|155.65|158.28|155.78|158.15|155.65|22
1623149460000|2021-06-08 10:51:00|158.14|155.64|158.15|155.65|158.19|155.69|158.1|155.6|25
1623149470000|2021-06-08 10:51:10|158.16|155.66|158.09|155.59|158.2|155.7|158.07|155.57|25
1623149480000|2021-06-08 10:51:20|158.12|155.62|158|155.5|158.12|155.62|158|155.5|16
1623149490000|2021-06-08 10:51:30|157.99|155.49|158.02|155.52|158.03|155.53|157.96|155.46|23
1623149500000|2021-06-08 10:51:40|158.03|155.53|158.07|155.57|158.2|155.7|158.03|155.53|25
1623149510000|2021-06-08 10:51:50|158.08|155.58|158.15|155.65|158.15|155.65|158.07|155.57|9
1623149520000|2021-06-08 10:52:00|158.17|155.67|158.16|155.66|158.18|155.68|158.16|155.66|8
1623149530000|2021-06-08 10:52:10|158.18|155.68|158.16|155.66|158.18|155.68|158.15|155.65|9
1623149540000|2021-06-08 10:52:20|158.18|155.68|158.16|155.66|158.18|155.68|158.16|155.66|5
1623149550000|2021-06-08 10:52:30|158.17|155.67|158.04|155.54|158.17|155.67|158.04|155.54|16
1623149560000|2021-06-08 10:52:40|158.01|155.51|158.02|155.52|158.04|155.54|157.98|155.48|22
1623149570000|2021-06-08 10:52:50|158.03|155.53|158.05|155.55|158.05|155.55|158.03|155.53|13
1623149580000|2021-06-08 10:53:00|158.02|155.52|158.05|155.55|158.08|155.58|158.02|155.52|14
1623149590000|2021-06-08 10:53:10|158.02|155.52|157.93|155.43|158.02|155.52|157.92|155.42|26
1623149600000|2021-06-08 10:53:20|157.92|155.42|157.93|155.43|157.94|155.44|157.86|155.36|24
1623149610000|2021-06-08 10:53:30|157.95|155.45|157.96|155.46|157.96|155.46|157.92|155.42|17
1623149620000|2021-06-08 10:53:40|157.95|155.45|157.95|155.45|157.99|155.49|157.94|155.44|17
1623149630000|2021-06-08 10:53:50|157.94|155.44|157.85|155.35|157.95|155.45|157.84|155.34|18
1623149640000|2021-06-08 10:54:00|157.83|155.33|157.76|155.26|157.83|155.33|157.76|155.26|10
1623149650000|2021-06-08 10:54:10|157.77|155.27|157.88|155.38|157.88|155.38|157.77|155.27|10
1623149660000|2021-06-08 10:54:20|157.89|155.39|157.76|155.26|157.9|155.4|157.76|155.26|13
1623149670000|2021-06-08 10:54:30|157.77|155.27|157.75|155.25|157.77|155.27|157.75|155.25|10
1623149680000|2021-06-08 10:54:40|157.72|155.22|157.68|155.18|157.72|155.22|157.6|155.1|20
1623149690000|2021-06-08 10:54:50|157.69|155.19|157.77|155.27|157.78|155.28|157.67|155.17|13
1623149700000|2021-06-08 10:55:00|157.78|155.28|157.78|155.28|157.84|155.34|157.75|155.25|24
1623149710000|2021-06-08 10:55:10|157.79|155.29|157.86|155.36|157.86|155.36|157.79|155.29|5
1623149720000|2021-06-08 10:55:20|157.94|155.44|157.96|155.46|157.98|155.48|157.93|155.43|13
1623149730000|2021-06-08 10:55:30|157.98|155.48|158.1|155.6|158.1|155.6|157.98|155.48|10
1623149740000|2021-06-08 10:55:40|158.13|155.63|158.2|155.7|158.2|155.7|158.13|155.63|11
1623149750000|2021-06-08 10:55:50|158.19|155.69|158.17|155.67|158.2|155.7|158.15|155.65|13
1623149760000|2021-06-08 10:56:00|158.15|155.65|158.31|155.81|158.32|155.82|158.15|155.65|17
1623149770000|2021-06-08 10:56:10|158.3|155.8|158.29|155.79|158.31|155.81|158.24|155.74|16
1623149780000|2021-06-08 10:56:20|158.3|155.8|158.22|155.72|158.32|155.82|158.21|155.71|20
1623149790000|2021-06-08 10:56:30|158.19|155.69|157.98|155.48|158.19|155.69|157.96|155.46|25
1623149800000|2021-06-08 10:56:40|157.97|155.47|157.97|155.47|157.98|155.48|157.97|155.47|3
1623149810000|2021-06-08 10:56:50|157.95|155.45|157.92|155.42|157.97|155.47|157.92|155.42|12
1623149820000|2021-06-08 10:57:00|157.88|155.38|158.03|155.53|158.05|155.55|157.88|155.38|14
1623149830000|2021-06-08 10:57:10|158.09|155.59|158.16|155.66|158.16|155.66|157.97|155.47|20
1623149840000|2021-06-08 10:57:20|158.15|155.65|158.07|155.57|158.17|155.67|158.07|155.57|16
1623149850000|2021-06-08 10:57:30|158.08|155.58|158.12|155.62|158.12|155.62|158.08|155.58|7
1623149860000|2021-06-08 10:57:40|158.15|155.65|158.17|155.67|158.19|155.69|158.15|155.65|4
1623149870000|2021-06-08 10:57:50|158.18|155.68|158.18|155.68|158.19|155.69|158.18|155.68|3
1623149880000|2021-06-08 10:58:00|158.17|155.67|158.18|155.68|158.18|155.68|158.17|155.67|4
1623149890000|2021-06-08 10:58:10|158.14|155.64|158.18|155.68|158.19|155.69|158.13|155.63|13
1623149900000|2021-06-08 10:58:20|158.19|155.69|158.19|155.69|158.2|155.7|158.19|155.69|3
1623149910000|2021-06-08 10:58:30|158.21|155.71|158.2|155.7|158.23|155.73|158.2|155.7|6
1623149920000|2021-06-08 10:58:40|158.21|155.71|158.24|155.74|158.24|155.74|158.2|155.7|7
1623149930000|2021-06-08 10:58:50|158.25|155.75|158.27|155.77|158.27|155.77|158.23|155.73|6
1623149940000|2021-06-08 10:59:00|158.31|155.81|158.32|155.82|158.33|155.83|158.3|155.8|10
1623149950000|2021-06-08 10:59:10|158.31|155.81|158.31|155.81|158.32|155.82|158.3|155.8|5
1623149960000|2021-06-08 10:59:20|158.3|155.8|158.31|155.81|158.32|155.82|158.3|155.8|5
1623149970000|2021-06-08 10:59:30|158.32|155.82|158.31|155.81|158.32|155.82|158.31|155.81|8
1623149980000|2021-06-08 10:59:40|158.3|155.8|158.24|155.74|158.31|155.81|158.24|155.74|4
1623149990000|2021-06-08 10:59:50|158.23|155.73|158.28|155.78|158.28|155.78|158.23|155.73|7
1623150000000|2021-06-08 11:00:00|158.23|155.73|158.22|155.72|158.23|155.73|158.22|155.72|2
1623150010000|2021-06-08 11:00:10|158.16|155.66|158.09|155.59|158.16|155.66|158.08|155.58|5
1623150020000|2021-06-08 11:00:20|158.08|155.58|158.01|155.51|158.11|155.61|158.01|155.51|17
1623150030000|2021-06-08 11:00:30|158|155.5|157.97|155.47|158.01|155.51|157.97|155.47|8
1623150040000|2021-06-08 11:00:40|157.98|155.48|157.8|155.3|157.98|155.48|157.76|155.26|21
1623150050000|2021-06-08 11:00:50|157.76|155.26|157.71|155.21|157.83|155.33|157.71|155.21|30
1623150060000|2021-06-08 11:01:00|157.74|155.24|157.76|155.26|157.76|155.26|157.65|155.15|20
1623150070000|2021-06-08 11:01:10|157.75|155.25|157.79|155.29|157.84|155.34|157.74|155.24|12
1623150080000|2021-06-08 11:01:20|157.81|155.31|157.86|155.36|157.86|155.36|157.81|155.31|6
1623150090000|2021-06-08 11:01:30|157.87|155.37|157.92|155.42|157.98|155.48|157.87|155.37|18
1623150100000|2021-06-08 11:01:40|157.91|155.41|157.93|155.43|157.97|155.47|157.91|155.41|21
1623150110000|2021-06-08 11:01:50|158.01|155.51|158.06|155.56|158.07|155.57|158|155.5|16
1623150120000|2021-06-08 11:02:00|158.07|155.57|158.02|155.52|158.08|155.58|158.01|155.51|20
1623150130000|2021-06-08 11:02:10|158.04|155.54|157.93|155.43|158.05|155.55|157.92|155.42|13
1623150140000|2021-06-08 11:02:20|157.91|155.41|157.94|155.44|157.97|155.47|157.9|155.4|20
1623150150000|2021-06-08 11:02:30|157.93|155.43|157.87|155.37|157.94|155.44|157.86|155.36|20
1623150160000|2021-06-08 11:02:40|157.85|155.35|157.84|155.34|157.87|155.37|157.84|155.34|11
1623150170000|2021-06-08 11:02:50|157.86|155.36|157.88|155.38|157.93|155.43|157.85|155.35|20
1623150180000|2021-06-08 11:03:00|157.89|155.39|158.05|155.55|158.08|155.58|157.89|155.39|20
1623150190000|2021-06-08 11:03:10|158.04|155.54|157.91|155.41|158.05|155.55|157.91|155.41|17
1623150200000|2021-06-08 11:03:20|157.9|155.4|157.94|155.44|157.98|155.48|157.9|155.4|21
1623150210000|2021-06-08 11:03:30|157.93|155.43|158.06|155.56|158.06|155.56|157.92|155.42|22
1623150220000|2021-06-08 11:03:40|158.07|155.57|158.1|155.6|158.15|155.65|158.04|155.54|16
1623150230000|2021-06-08 11:03:50|158.09|155.59|158.11|155.61|158.15|155.65|158.09|155.59|8
1623150240000|2021-06-08 11:04:00|158.13|155.63|158.19|155.69|158.2|155.7|158.1|155.6|17
1623150250000|2021-06-08 11:04:10|158.23|155.73|158.25|155.75|158.28|155.78|158.22|155.72|26
1623150260000|2021-06-08 11:04:20|158.26|155.76|158.33|155.83|158.38|155.88|158.25|155.75|23
1623150270000|2021-06-08 11:04:30|158.31|155.81|158.35|155.85|158.37|155.87|158.29|155.79|17
1623150280000|2021-06-08 11:04:40|158.33|155.83|158.36|155.86|158.38|155.88|158.31|155.81|15
1623150290000|2021-06-08 11:04:50|158.35|155.85|158.48|155.98|158.48|155.98|158.31|155.81|24
1623150300000|2021-06-08 11:05:00|158.46|155.96|158.61|156.11|158.61|156.11|158.46|155.96|30
1623150310000|2021-06-08 11:05:10|158.6|156.1|158.66|156.16|158.69|156.19|158.56|156.06|25
1623150320000|2021-06-08 11:05:20|158.67|156.17|158.52|156.02|158.67|156.17|158.51|156.01|19
1623150330000|2021-06-08 11:05:30|158.51|156.01|158.54|156.04|158.59|156.09|158.51|156.01|13
1623150340000|2021-06-08 11:05:40|158.52|156.02|158.55|156.05|158.59|156.09|158.52|156.02|20
1623150350000|2021-06-08 11:05:50|158.54|156.04|158.62|156.12|158.62|156.12|158.54|156.04|19
1623150360000|2021-06-08 11:06:00|158.61|156.11|158.56|156.06|158.61|156.11|158.54|156.04|13
1623150370000|2021-06-08 11:06:10|158.57|156.07|158.56|156.06|158.58|156.08|158.55|156.05|10
1623150380000|2021-06-08 11:06:20|158.55|156.05|158.58|156.08|158.59|156.09|158.51|156.01|19
1623150390000|2021-06-08 11:06:30|158.59|156.09|158.55|156.05|158.62|156.12|158.55|156.05|10
1623150400000|2021-06-08 11:06:40|158.54|156.04|158.56|156.06|158.59|156.09|158.52|156.02|21
1623150410000|2021-06-08 11:06:50|158.55|156.05|158.52|156.02|158.56|156.06|158.52|156.02|11
1623150420000|2021-06-08 11:07:00|158.53|156.03|158.46|155.96|158.53|156.03|158.42|155.92|14
1623150430000|2021-06-08 11:07:10|158.45|155.95|158.4|155.9|158.45|155.95|158.34|155.84|17
1623150440000|2021-06-08 11:07:20|158.41|155.91|158.43|155.93|158.45|155.95|158.4|155.9|20
1623150450000|2021-06-08 11:07:30|158.44|155.94|158.55|156.05|158.59|156.09|158.44|155.94|22
1623150460000|2021-06-08 11:07:40|158.54|156.04|158.46|155.96|158.54|156.04|158.46|155.96|21
1623150470000|2021-06-08 11:07:50|158.47|155.97|158.45|155.95|158.53|156.03|158.45|155.95|25
1623150480000|2021-06-08 11:08:00|158.48|155.98|158.58|156.08|158.59|156.09|158.47|155.97|15
1623150490000|2021-06-08 11:08:10|158.56|156.06|158.55|156.05|158.58|156.08|158.55|156.05|14
1623150500000|2021-06-08 11:08:20|158.53|156.03|158.52|156.02|158.56|156.06|158.48|155.98|25
1623150510000|2021-06-08 11:08:30|158.55|156.05|158.58|156.08|158.61|156.11|158.55|156.05|14
1623150520000|2021-06-08 11:08:40|158.59|156.09|158.67|156.17|158.67|156.17|158.58|156.08|16
1623150530000|2021-06-08 11:08:50|158.66|156.16|158.72|156.22|158.72|156.22|158.65|156.15|24
1623150540000|2021-06-08 11:09:00|158.71|156.21|158.73|156.23|158.75|156.25|158.7|156.2|10
1623150550000|2021-06-08 11:09:10|158.72|156.22|158.76|156.26|158.76|156.26|158.7|156.2|19
1623150560000|2021-06-08 11:09:20|158.75|156.25|158.81|156.31|158.82|156.32|158.73|156.23|15
1623150570000|2021-06-08 11:09:30|158.8|156.3|158.75|156.25|158.82|156.32|158.75|156.25|11
1623150580000|2021-06-08 11:09:40|158.72|156.22|158.73|156.23|158.76|156.26|158.72|156.22|16
1623150590000|2021-06-08 11:09:50|158.74|156.24|158.69|156.19|158.75|156.25|158.69|156.19|19
1623150600000|2021-06-08 11:10:00|158.68|156.18|158.78|156.28|158.78|156.28|158.64|156.14|15
1623150610000|2021-06-08 11:10:10|158.79|156.29|158.84|156.34|158.84|156.34|158.79|156.29|5
1623150620000|2021-06-08 11:10:20|158.81|156.31|158.82|156.32|158.84|156.34|158.79|156.29|21
1623150630000|2021-06-08 11:10:30|158.84|156.34|158.8|156.3|158.84|156.34|158.8|156.3|18
1623150640000|2021-06-08 11:10:40|158.83|156.33|158.9|156.4|158.9|156.4|158.81|156.31|9
1623150650000|2021-06-08 11:10:50|158.91|156.41|158.89|156.39|158.94|156.44|158.89|156.39|11
1623150660000|2021-06-08 11:11:00|158.9|156.4|159.03|156.53|159.03|156.53|158.89|156.39|22
1623150670000|2021-06-08 11:11:10|159.05|156.55|159.07|156.57|159.09|156.59|159.04|156.54|20
1623150680000|2021-06-08 11:11:20|159.05|156.55|158.99|156.49|159.06|156.56|158.99|156.49|29
1623150690000|2021-06-08 11:11:30|159|156.5|159|156.5|159.04|156.54|158.95|156.45|28
1623150700000|2021-06-08 11:11:40|159.01|156.51|158.92|156.42|159.02|156.52|158.91|156.41|17
1623150710000|2021-06-08 11:11:50|158.91|156.41|158.91|156.41|158.93|156.43|158.9|156.4|9
1623150720000|2021-06-08 11:12:00|158.92|156.42|158.9|156.4|158.93|156.43|158.9|156.4|13
1623150730000|2021-06-08 11:12:10|158.91|156.41|158.94|156.44|158.94|156.44|158.89|156.39|16
1623150740000|2021-06-08 11:12:20|158.95|156.45|159.01|156.51|159.03|156.53|158.95|156.45|19
1623150750000|2021-06-08 11:12:30|159|156.5|159.04|156.54|159.05|156.55|158.95|156.45|17
1623150760000|2021-06-08 11:12:40|159.03|156.53|159.05|156.55|159.05|156.55|158.98|156.48|12
1623150770000|2021-06-08 11:12:50|159.04|156.54|159.05|156.55|159.1|156.6|159.04|156.54|16
1623150780000|2021-06-08 11:13:00|159.06|156.56|159.11|156.61|159.11|156.61|159.05|156.55|7
1623150790000|2021-06-08 11:13:10|159.09|156.59|159.29|156.79|159.36|156.86|159.09|156.59|27
1623150800000|2021-06-08 11:13:20|159.28|156.78|159.3|156.8|159.33|156.83|159.19|156.69|23
1623150810000|2021-06-08 11:13:30|159.26|156.76|159.22|156.72|159.31|156.81|159.21|156.71|24
1623150820000|2021-06-08 11:13:40|159.21|156.71|159.23|156.73|159.23|156.73|159.21|156.71|9
1623150830000|2021-06-08 11:13:50|159.27|156.77|159.27|156.77|159.27|156.77|159.22|156.72|25
1623150840000|2021-06-08 11:14:00|159.29|156.79|159.35|156.85|159.36|156.86|159.28|156.78|19
1623150850000|2021-06-08 11:14:10|159.3|156.8|159.32|156.82|159.4|156.9|159.29|156.79|22
1623150860000|2021-06-08 11:14:20|159.33|156.83|159.18|156.68|159.35|156.85|159.18|156.68|11
1623150870000|2021-06-08 11:14:30|159.17|156.67|159.08|156.58|159.18|156.68|159.08|156.58|24
1623150880000|2021-06-08 11:14:40|159.04|156.54|159.11|156.61|159.14|156.64|159.02|156.52|20
1623150890000|2021-06-08 11:14:50|159.13|156.63|159.15|156.65|159.17|156.67|159.09|156.59|25
1623150900000|2021-06-08 11:15:00|159.12|156.62|159.24|156.74|159.25|156.75|159.12|156.62|17
1623150910000|2021-06-08 11:15:10|159.25|156.75|159.26|156.76|159.26|156.76|159.23|156.73|8
1623150920000|2021-06-08 11:15:20|159.27|156.77|159.28|156.78|159.31|156.81|159.24|156.74|13
1623150930000|2021-06-08 11:15:30|159.29|156.79|159.32|156.82|159.37|156.87|159.26|156.76|23
1623150940000|2021-06-08 11:15:40|159.35|156.85|159.32|156.82|159.37|156.87|159.31|156.81|19
1623150950000|2021-06-08 11:15:50|159.33|156.83|159.44|156.94|159.44|156.94|159.33|156.83|21
1623150960000|2021-06-08 11:16:00|159.43|156.93|159.36|156.86|159.43|156.93|159.34|156.84|21
1623150970000|2021-06-08 11:16:10|159.43|156.93|159.32|156.82|159.46|156.96|159.31|156.81|18
1623150980000|2021-06-08 11:16:20|159.33|156.83|159.31|156.81|159.34|156.84|159.31|156.81|12
1623150990000|2021-06-08 11:16:30|159.3|156.8|159.24|156.74|159.32|156.82|159.24|156.74|15
1623151000000|2021-06-08 11:16:40|159.25|156.75|159.37|156.87|159.37|156.87|159.24|156.74|20
1623151010000|2021-06-08 11:16:50|159.36|156.86|159.26|156.76|159.36|156.86|159.26|156.76|18
1623151020000|2021-06-08 11:17:00|159.27|156.77|159.23|156.73|159.29|156.79|159.2|156.7|16
1623151030000|2021-06-08 11:17:10|159.24|156.74|159.2|156.7|159.24|156.74|159.18|156.68|15
1623151040000|2021-06-08 11:17:20|159.18|156.68|159.17|156.67|159.25|156.75|159.16|156.66|24
1623151050000|2021-06-08 11:17:30|159.15|156.65|159.11|156.61|159.16|156.66|159.11|156.61|21
1623151060000|2021-06-08 11:17:40|159.13|156.63|159.04|156.54|159.13|156.63|158.99|156.49|27
1623151070000|2021-06-08 11:17:50|159.05|156.55|159.18|156.68|159.21|156.71|159.04|156.54|24
1623151080000|2021-06-08 11:18:00|159.17|156.67|159.21|156.71|159.21|156.71|159.11|156.61|17
1623151090000|2021-06-08 11:18:10|159.22|156.72|159.28|156.78|159.28|156.78|159.15|156.65|22
1623151100000|2021-06-08 11:18:20|159.27|156.77|159.26|156.76|159.31|156.81|159.22|156.72|22
1623151110000|2021-06-08 11:18:30|159.27|156.77|159.39|156.89|159.39|156.89|159.24|156.74|12
1623151120000|2021-06-08 11:18:40|159.38|156.88|159.55|157.05|159.55|157.05|159.38|156.88|16
1623151130000|2021-06-08 11:18:50|159.53|157.03|159.7|157.2|159.7|157.2|159.5|157|23
1623151140000|2021-06-08 11:19:00|159.6|157.1|159.68|157.18|159.7|157.2|159.57|157.07|25
1623151150000|2021-06-08 11:19:10|159.67|157.17|159.69|157.19|159.71|157.21|159.66|157.16|14
1623151160000|2021-06-08 11:19:20|159.68|157.18|159.62|157.12|159.69|157.19|159.6|157.1|22
1623151170000|2021-06-08 11:19:30|159.61|157.11|159.67|157.17|159.67|157.17|159.61|157.11|14
1623151180000|2021-06-08 11:19:40|159.68|157.18|159.7|157.2|159.7|157.2|159.68|157.18|7
1623151190000|2021-06-08 11:19:50|159.71|157.21|159.71|157.21|159.72|157.22|159.68|157.18|16
1623151200000|2021-06-08 11:20:00|159.7|157.2|159.69|157.19|159.7|157.2|159.69|157.19|14
1623151210000|2021-06-08 11:20:10|159.7|157.2|159.65|157.15|159.77|157.27|159.63|157.13|25
1623151220000|2021-06-08 11:20:20|159.67|157.17|159.82|157.32|159.82|157.32|159.67|157.17|25
1623151230000|2021-06-08 11:20:30|159.81|157.31|159.85|157.35|159.85|157.35|159.77|157.27|16
1623151240000|2021-06-08 11:20:40|159.84|157.34|159.85|157.35|159.87|157.37|159.84|157.34|14
1623151250000|2021-06-08 11:20:50|159.86|157.36|159.92|157.42|159.93|157.43|159.81|157.31|18
1623151260000|2021-06-08 11:21:00|159.95|157.45|159.9|157.4|159.95|157.45|159.88|157.38|26
1623151270000|2021-06-08 11:21:10|159.91|157.41|159.84|157.34|159.91|157.41|159.81|157.31|21
1623151280000|2021-06-08 11:21:20|159.83|157.33|159.86|157.36|159.9|157.4|159.81|157.31|25
1623151290000|2021-06-08 11:21:30|159.87|157.37|159.96|157.46|159.99|157.49|159.81|157.31|27
1623151300000|2021-06-08 11:21:40|159.95|157.45|159.93|157.43|159.95|157.45|159.85|157.35|21
1623151310000|2021-06-08 11:21:50|159.92|157.42|159.87|157.37|159.95|157.45|159.86|157.36|19
1623151320000|2021-06-08 11:22:00|159.86|157.36|159.91|157.41|159.92|157.42|159.86|157.36|17
1623151330000|2021-06-08 11:22:10|159.9|157.4|159.96|157.46|159.96|157.46|159.9|157.4|13
1623151340000|2021-06-08 11:22:20|159.94|157.44|159.94|157.44|159.99|157.49|159.93|157.43|20
1623151350000|2021-06-08 11:22:30|159.95|157.45|159.95|157.45|159.95|157.45|159.91|157.41|15
1623151360000|2021-06-08 11:22:40|159.94|157.44|160.02|157.52|160.02|157.52|159.94|157.44|9
1623151370000|2021-06-08 11:22:50|160.03|157.53|160.03|157.53|160.04|157.54|160.02|157.52|9
1623151380000|2021-06-08 11:23:00|160.04|157.54|159.98|157.48|160.04|157.54|159.93|157.43|18
1623151390000|2021-06-08 11:23:10|159.99|157.49|159.91|157.41|159.99|157.49|159.9|157.4|11
1623151400000|2021-06-08 11:23:20|159.92|157.42|159.96|157.46|159.96|157.46|159.89|157.39|12
1623151410000|2021-06-08 11:23:30|159.95|157.45|159.93|157.43|159.96|157.46|159.89|157.39|21
1623151420000|2021-06-08 11:23:40|159.92|157.42|159.92|157.42|159.99|157.49|159.9|157.4|19
1623151430000|2021-06-08 11:23:50|159.91|157.41|159.9|157.4|159.92|157.42|159.89|157.39|6
1623151440000|2021-06-08 11:24:00|159.91|157.41|160.04|157.54|160.04|157.54|159.91|157.41|15
1623151450000|2021-06-08 11:24:10|160.03|157.53|159.99|157.49|160.04|157.54|159.95|157.45|17
1623151460000|2021-06-08 11:24:20|159.98|157.48|159.96|157.46|159.99|157.49|159.96|157.46|9
1623151470000|2021-06-08 11:24:30|159.95|157.45|159.97|157.47|159.98|157.48|159.95|157.45|9
1623151480000|2021-06-08 11:24:40|159.96|157.46|159.96|157.46|159.97|157.47|159.92|157.42|9
1623151490000|2021-06-08 11:24:50|159.97|157.47|159.91|157.41|159.99|157.49|159.9|157.4|18
1623151500000|2021-06-08 11:25:00|159.87|157.37|159.9|157.4|159.93|157.43|159.87|157.37|18
1623151510000|2021-06-08 11:25:10|159.92|157.42|160.02|157.52|160.05|157.55|159.91|157.41|22
1623151520000|2021-06-08 11:25:20|160.01|157.51|159.92|157.42|160.04|157.54|159.92|157.42|17
1623151530000|2021-06-08 11:25:30|159.93|157.43|160|157.5|160|157.5|159.92|157.42|20
1623151540000|2021-06-08 11:25:40|160.03|157.53|159.94|157.44|160.04|157.54|159.94|157.44|18
1623151550000|2021-06-08 11:25:50|159.95|157.45|159.95|157.45|160.01|157.51|159.94|157.44|26
1623151560000|2021-06-08 11:26:00|159.96|157.46|160.13|157.63|160.13|157.63|159.96|157.46|24
1623151570000|2021-06-08 11:26:10|160.12|157.62|160.11|157.61|160.13|157.63|160.08|157.58|19
1623151580000|2021-06-08 11:26:20|160.1|157.6|160.1|157.6|160.13|157.63|160.09|157.59|14
1623151590000|2021-06-08 11:26:30|160.11|157.61|160.06|157.56|160.11|157.61|160.04|157.54|11
1623151600000|2021-06-08 11:26:40|160.07|157.57|160.1|157.6|160.13|157.63|160.07|157.57|16
1623151610000|2021-06-08 11:26:50|160.08|157.58|160.12|157.62|160.12|157.62|160.07|157.57|20
1623151620000|2021-06-08 11:27:00|160.13|157.63|160.17|157.67|160.17|157.67|160.13|157.63|7
1623151630000|2021-06-08 11:27:10|160.18|157.68|160.19|157.69|160.19|157.69|160.16|157.66|16
1623151640000|2021-06-08 11:27:20|160.22|157.72|160.27|157.77|160.34|157.84|160.22|157.72|21
1623151650000|2021-06-08 11:27:30|160.26|157.76|160.1|157.6|160.26|157.76|160.1|157.6|24
1623151660000|2021-06-08 11:27:40|160.11|157.61|159.98|157.48|160.12|157.62|159.98|157.48|22
1623151670000|2021-06-08 11:27:50|159.97|157.47|159.86|157.36|159.98|157.48|159.86|157.36|22
1623151680000|2021-06-08 11:28:00|159.84|157.34|159.81|157.31|159.85|157.35|159.8|157.3|12
1623151690000|2021-06-08 11:28:10|159.77|157.27|159.8|157.3|159.85|157.35|159.75|157.25|25
1623151700000|2021-06-08 11:28:20|159.79|157.29|159.8|157.3|159.82|157.32|159.75|157.25|26
1623151710000|2021-06-08 11:28:30|159.79|157.29|159.72|157.22|159.79|157.29|159.7|157.2|18
1623151720000|2021-06-08 11:28:40|159.71|157.21|159.66|157.16|159.72|157.22|159.65|157.15|17
1623151730000|2021-06-08 11:28:50|159.67|157.17|159.61|157.11|159.67|157.17|159.6|157.1|18
1623151740000|2021-06-08 11:29:00|159.62|157.12|159.7|157.2|159.71|157.21|159.61|157.11|18
1623151750000|2021-06-08 11:29:10|159.71|157.21|159.65|157.15|159.75|157.25|159.61|157.11|26
1623151760000|2021-06-08 11:29:20|159.64|157.14|159.57|157.07|159.64|157.14|159.57|157.07|15
1623151770000|2021-06-08 11:29:30|159.59|157.09|159.57|157.07|159.59|157.09|159.55|157.05|17
1623151780000|2021-06-08 11:29:40|159.59|157.09|159.69|157.19|159.69|157.19|159.59|157.09|16
1623151790000|2021-06-08 11:29:50|159.63|157.13|159.69|157.19|159.69|157.19|159.62|157.12|15
1623151800000|2021-06-08 11:30:00|159.7|157.2|159.79|157.29|159.8|157.3|159.68|157.18|19
1623151810000|2021-06-08 11:30:10|159.77|157.27|159.75|157.25|159.82|157.32|159.73|157.23|22
1623151820000|2021-06-08 11:30:20|159.74|157.24|159.66|157.16|159.75|157.25|159.65|157.15|20
1623151830000|2021-06-08 11:30:30|159.64|157.14|159.5|157|159.64|157.14|159.49|156.99|30
1623151840000|2021-06-08 11:30:40|159.49|156.99|159.38|156.88|159.53|157.03|159.38|156.88|29
1623151850000|2021-06-08 11:30:50|159.34|156.84|159.35|156.85|159.43|156.93|159.31|156.81|22
1623151860000|2021-06-08 11:31:00|159.34|156.84|159.37|156.87|159.37|156.87|159.34|156.84|4
1623151870000|2021-06-08 11:31:10|159.38|156.88|159.4|156.9|159.51|157.01|159.37|156.87|28
1623151880000|2021-06-08 11:31:20|159.44|156.94|159.52|157.02|159.52|157.02|159.42|156.92|23
1623151890000|2021-06-08 11:31:30|159.47|156.97|159.38|156.88|159.51|157.01|159.37|156.87|27
1623151900000|2021-06-08 11:31:40|159.39|156.89|159.42|156.92|159.42|156.92|159.38|156.88|10
1623151910000|2021-06-08 11:31:50|159.46|156.96|159.46|156.96|159.5|157|159.42|156.92|20
1623151920000|2021-06-08 11:32:00|159.45|156.95|159.45|156.95|159.46|156.96|159.45|156.95|9
1623151930000|2021-06-08 11:32:10|159.43|156.93|159.34|156.84|159.43|156.93|159.34|156.84|14
1623151940000|2021-06-08 11:32:20|159.35|156.85|159.36|156.86|159.38|156.88|159.32|156.82|15
1623151950000|2021-06-08 11:32:30|159.38|156.88|159.38|156.88|159.39|156.89|159.34|156.84|13
1623151960000|2021-06-08 11:32:40|159.37|156.87|159.39|156.89|159.39|156.89|159.36|156.86|18
1623151970000|2021-06-08 11:32:50|159.4|156.9|159.37|156.87|159.4|156.9|159.35|156.85|11
1623151980000|2021-06-08 11:33:00|159.34|156.84|159.33|156.83|159.36|156.86|159.32|156.82|13
1623151990000|2021-06-08 11:33:10|159.34|156.84|159.27|156.77|159.34|156.84|159.27|156.77|6
1623152000000|2021-06-08 11:33:20|159.28|156.78|159.26|156.76|159.29|156.79|159.26|156.76|10
1623152010000|2021-06-08 11:33:30|159.25|156.75|159.05|156.55|159.26|156.76|159.05|156.55|16
1623152020000|2021-06-08 11:33:40|159.06|156.56|159.04|156.54|159.06|156.56|159|156.5|17
1623152030000|2021-06-08 11:33:50|159.05|156.55|159.15|156.65|159.16|156.66|159.04|156.54|19
1623152040000|2021-06-08 11:34:00|159.16|156.66|159.17|156.67|159.19|156.69|159.16|156.66|11
1623152050000|2021-06-08 11:34:10|159.16|156.66|159.23|156.73|159.23|156.73|159.15|156.65|16
1623152060000|2021-06-08 11:34:20|159.22|156.72|159.06|156.56|159.22|156.72|159.04|156.54|17
1623152070000|2021-06-08 11:34:30|159.04|156.54|158.97|156.47|159.05|156.55|158.97|156.47|18
1623152080000|2021-06-08 11:34:40|158.98|156.48|158.96|156.46|159.08|156.58|158.95|156.45|29
1623152090000|2021-06-08 11:34:50|158.98|156.48|158.92|156.42|158.98|156.48|158.92|156.42|13
1623152100000|2021-06-08 11:35:00|158.95|156.45|158.79|156.29|158.95|156.45|158.78|156.28|26
1623152110000|2021-06-08 11:35:10|158.81|156.31|158.79|156.29|158.84|156.34|158.79|156.29|20
1623152120000|2021-06-08 11:35:20|158.8|156.3|158.83|156.33|158.84|156.34|158.8|156.3|12
1623152130000|2021-06-08 11:35:30|158.82|156.32|158.83|156.33|158.87|156.37|158.82|156.32|14
1623152140000|2021-06-08 11:35:40|158.82|156.32|158.92|156.42|158.92|156.42|158.81|156.31|17
1623152150000|2021-06-08 11:35:50|158.95|156.45|158.98|156.48|158.99|156.49|158.94|156.44|14
1623152160000|2021-06-08 11:36:00|158.99|156.49|159.09|156.59|159.09|156.59|158.98|156.48|8
1623152170000|2021-06-08 11:36:10|159.08|156.58|159.12|156.62|159.19|156.69|159.08|156.58|12
1623152180000|2021-06-08 11:36:20|159.05|156.55|159.1|156.6|159.1|156.6|159.05|156.55|6
1623152190000|2021-06-08 11:36:30|159.12|156.62|159.16|156.66|159.17|156.67|159.12|156.62|16
1623152200000|2021-06-08 11:36:40|159.17|156.67|159.17|156.67|159.19|156.69|159.16|156.66|5
1623152210000|2021-06-08 11:36:50|159.18|156.68|159.19|156.69|159.24|156.74|159.18|156.68|10
1623152220000|2021-06-08 11:37:00|159.2|156.7|159.32|156.82|159.33|156.83|159.19|156.69|17
1623152230000|2021-06-08 11:37:10|159.34|156.84|159.44|156.94|159.44|156.94|159.29|156.79|14
1623152240000|2021-06-08 11:37:20|159.43|156.93|159.44|156.94|159.45|156.95|159.43|156.93|3
1623152250000|2021-06-08 11:37:30|159.4|156.9|159.34|156.84|159.4|156.9|159.34|156.84|7
1623152260000|2021-06-08 11:37:40|159.36|156.86|159.38|156.88|159.38|156.88|159.28|156.78|25
1623152270000|2021-06-08 11:37:50|159.39|156.89|159.36|156.86|159.41|156.91|159.33|156.83|14
1623152280000|2021-06-08 11:38:00|159.37|156.87|159.36|156.86|159.38|156.88|159.36|156.86|3
1623152290000|2021-06-08 11:38:10|159.38|156.88|159.47|156.97|159.47|156.97|159.36|156.86|16
1623152300000|2021-06-08 11:38:20|159.48|156.98|159.55|157.05|159.55|157.05|159.47|156.97|13
1623152310000|2021-06-08 11:38:30|159.52|157.02|159.49|156.99|159.54|157.04|159.48|156.98|18
1623152320000|2021-06-08 11:38:40|159.5|157|159.53|157.03|159.54|157.04|159.5|157|5
1623152330000|2021-06-08 11:38:50|159.48|156.98|159.54|157.04|159.57|157.07|159.48|156.98|12
1623152340000|2021-06-08 11:39:00|159.51|157.01|159.69|157.19|159.69|157.19|159.48|156.98|21
1623152350000|2021-06-08 11:39:10|159.7|157.2|159.72|157.22|159.84|157.34|159.7|157.2|28
1623152360000|2021-06-08 11:39:20|159.71|157.21|159.83|157.33|159.83|157.33|159.71|157.21|6
1623152370000|2021-06-08 11:39:30|159.81|157.31|159.75|157.25|159.81|157.31|159.74|157.24|11
1623152380000|2021-06-08 11:39:40|159.76|157.26|159.67|157.17|159.76|157.26|159.67|157.17|12
1623152390000|2021-06-08 11:39:50|159.68|157.18|159.69|157.19|159.7|157.2|159.59|157.09|14
1623152400000|2021-06-08 11:40:00|159.71|157.21|159.72|157.22|159.72|157.22|159.69|157.19|5
1623152410000|2021-06-08 11:40:10|159.74|157.24|159.74|157.24|159.74|157.24|159.67|157.17|13
1623152420000|2021-06-08 11:40:20|159.75|157.25|159.97|157.47|159.97|157.47|159.75|157.25|28
1623152430000|2021-06-08 11:40:30|160.04|157.54|160.15|157.65|160.15|157.65|160.04|157.54|17
1623152440000|2021-06-08 11:40:40|160.12|157.62|160.31|157.81|160.31|157.81|160.12|157.62|12
1623152450000|2021-06-08 11:40:50|160.32|157.82|160.18|157.68|160.33|157.83|160.18|157.68|17
1623152460000|2021-06-08 11:41:00|160.17|157.67|160.18|157.68|160.19|157.69|160.15|157.65|14
1623152470000|2021-06-08 11:41:10|160.17|157.67|160.08|157.58|160.17|157.67|160.07|157.57|24
1623152480000|2021-06-08 11:41:20|160.07|157.57|160.02|157.52|160.12|157.62|160.02|157.52|17
1623152490000|2021-06-08 11:41:30|160.01|157.51|159.97|157.47|160.01|157.51|159.92|157.42|13
1623152500000|2021-06-08 11:41:40|159.99|157.49|159.92|157.42|160|157.5|159.92|157.42|14
1623152510000|2021-06-08 11:41:50|159.94|157.44|159.89|157.39|159.94|157.44|159.86|157.36|11
1623152520000|2021-06-08 11:42:00|159.78|157.28|159.96|157.46|159.96|157.46|159.78|157.28|16
1623152530000|2021-06-08 11:42:10|159.95|157.45|159.97|157.47|159.97|157.47|159.91|157.41|17
1623152540000|2021-06-08 11:42:20|159.96|157.46|159.97|157.47|160.03|157.53|159.93|157.43|20
1623152550000|2021-06-08 11:42:30|159.96|157.46|160.03|157.53|160.07|157.57|159.96|157.46|26
1623152560000|2021-06-08 11:42:40|160.04|157.54|160.04|157.54|160.08|157.58|159.99|157.49|21
1623152570000|2021-06-08 11:42:50|160.03|157.53|160.07|157.57|160.14|157.64|160.03|157.53|21
1623152580000|2021-06-08 11:43:00|160.08|157.58|160.12|157.62|160.15|157.65|160.04|157.54|18
1623152590000|2021-06-08 11:43:10|160.1|157.6|160.29|157.79|160.29|157.79|160.1|157.6|7
1623152600000|2021-06-08 11:43:20|160.28|157.78|160.29|157.79|160.29|157.79|160.28|157.78|8
1623152610000|2021-06-08 11:43:30|160.3|157.8|160.28|157.78|160.3|157.8|160.28|157.78|3
1623152620000|2021-06-08 11:43:40|160.29|157.79|160.27|157.77|160.29|157.79|160.25|157.75|12
1623152630000|2021-06-08 11:43:50|160.28|157.78|160.26|157.76|160.28|157.78|160.26|157.76|3
1623152640000|2021-06-08 11:44:00|160.27|157.77|160.27|157.77|160.27|157.77|160.26|157.76|3
1623152650000|2021-06-08 11:44:10|160.28|157.78|160.31|157.81|160.31|157.81|160.28|157.78|3
1623152660000|2021-06-08 11:44:20|160.32|157.82|160.36|157.86|160.36|157.86|160.32|157.82|9
1623152670000|2021-06-08 11:44:30|160.4|157.9|160.41|157.91|160.43|157.93|160.36|157.86|9
1623152680000|2021-06-08 11:44:40|160.42|157.92|160.37|157.87|160.43|157.93|160.37|157.87|9
1623152690000|2021-06-08 11:44:50|160.33|157.83|160.32|157.82|160.33|157.83|160.28|157.78|11
1623152700000|2021-06-08 11:45:00|160.31|157.81|160.28|157.78|160.33|157.83|160.28|157.78|12
1623152710000|2021-06-08 11:45:10|160.29|157.79|160.18|157.68|160.32|157.82|160.18|157.68|10
1623152720000|2021-06-08 11:45:20|160.17|157.67|160.21|157.71|160.24|157.74|160.14|157.64|12
1623152730000|2021-06-08 11:45:30|160.2|157.7|160.2|157.7|160.21|157.71|160.18|157.68|7
1623152740000|2021-06-08 11:45:40|160.19|157.69|160.16|157.66|160.19|157.69|160.16|157.66|5
1623152750000|2021-06-08 11:45:50|160.15|157.65|160.07|157.57|160.15|157.65|160.05|157.55|7
1623152760000|2021-06-08 11:46:00|160.08|157.58|160.06|157.56|160.09|157.59|160.05|157.55|5
1623152770000|2021-06-08 11:46:10|160.05|157.55|160.01|157.51|160.05|157.55|159.97|157.47|10
1623152780000|2021-06-08 11:46:20|160.02|157.52|160.07|157.57|160.07|157.57|160.02|157.52|6
1623152790000|2021-06-08 11:46:30|160.05|157.55|160.15|157.65|160.15|157.65|160.05|157.55|7
1623152800000|2021-06-08 11:46:40|160.17|157.67|160.23|157.73|160.23|157.73|160.17|157.67|2
1623152810000|2021-06-08 11:46:50|160.21|157.71|160.3|157.8|160.3|157.8|160.21|157.71|3
1623152820000|2021-06-08 11:47:00|160.29|157.79|160.29|157.79|160.3|157.8|160.26|157.76|6
1623152830000|2021-06-08 11:47:10|160.28|157.78|160.32|157.82|160.34|157.84|160.28|157.78|17
1623152840000|2021-06-08 11:47:20|160.31|157.81|160.32|157.82|160.37|157.87|160.3|157.8|18
1623152850000|2021-06-08 11:47:30|160.31|157.81|160.29|157.79|160.32|157.82|160.25|157.75|16
1623152860000|2021-06-08 11:47:40|160.3|157.8|160.27|157.77|160.31|157.81|160.25|157.75|7
1623152870000|2021-06-08 11:47:50|160.25|157.75|160.24|157.74|160.26|157.76|160.22|157.72|11
1623152880000|2021-06-08 11:48:00|160.22|157.72|160.19|157.69|160.25|157.75|160.19|157.69|6
1623152890000|2021-06-08 11:48:10|160.15|157.65|160.02|157.52|160.15|157.65|160.02|157.52|10
1623152900000|2021-06-08 11:48:20|160.03|157.53|160.34|157.84|160.34|157.84|160.02|157.52|20
1623152910000|2021-06-08 11:48:30|160.38|157.88|160.38|157.88|160.4|157.9|160.29|157.79|14
1623152920000|2021-06-08 11:48:40|160.37|157.87|160.56|158.06|160.56|158.06|160.37|157.87|13
1623152930000|2021-06-08 11:48:50|160.55|158.05|160.69|158.19|160.7|158.2|160.52|158.02|14
1623152940000|2021-06-08 11:49:00|160.68|158.18|160.61|158.11|160.68|158.18|160.58|158.08|21
1623152950000|2021-06-08 11:49:10|160.6|158.1|160.57|158.07|160.61|158.11|160.52|158.02|11
1623152960000|2021-06-08 11:49:20|160.56|158.06|160.61|158.11|160.62|158.12|160.55|158.05|13
1623152970000|2021-06-08 11:49:30|160.58|158.08|160.5|158|160.58|158.08|160.5|158|12
1623152980000|2021-06-08 11:49:40|160.48|157.98|160.51|158.01|160.56|158.06|160.47|157.97|19
1623152990000|2021-06-08 11:49:50|160.52|158.02|160.55|158.05|160.55|158.05|160.49|157.99|13
1623153000000|2021-06-08 11:50:00|160.53|158.03|160.47|157.97|160.57|158.07|160.47|157.97|18
1623153010000|2021-06-08 11:50:10|160.48|157.98|160.34|157.84|160.48|157.98|160.32|157.82|25
1623153020000|2021-06-08 11:50:20|160.36|157.86|160.37|157.87|160.42|157.92|160.31|157.81|24
1623153030000|2021-06-08 11:50:30|160.38|157.88|160.46|157.96|160.49|157.99|160.36|157.86|28
1623153040000|2021-06-08 11:50:40|160.45|157.95|160.48|157.98|160.53|158.03|160.44|157.94|28
1623153050000|2021-06-08 11:50:50|160.49|157.99|160.47|157.97|160.58|158.08|160.46|157.96|17
1623153060000|2021-06-08 11:51:00|160.48|157.98|160.34|157.84|160.48|157.98|160.31|157.81|16
1623153070000|2021-06-08 11:51:10|160.33|157.83|160.25|157.75|160.33|157.83|160.23|157.73|20
1623153080000|2021-06-08 11:51:20|160.28|157.78|160.35|157.85|160.4|157.9|160.25|157.75|25
1623153090000|2021-06-08 11:51:30|160.37|157.87|160.4|157.9|160.42|157.92|160.36|157.86|17
1623153100000|2021-06-08 11:51:40|160.37|157.87|160.5|158|160.5|158|160.32|157.82|20
1623153110000|2021-06-08 11:51:50|160.49|157.99|160.45|157.95|160.49|157.99|160.43|157.93|16
1623153120000|2021-06-08 11:52:00|160.44|157.94|160.53|158.03|160.55|158.05|160.44|157.94|16
1623153130000|2021-06-08 11:52:10|160.51|158.01|160.42|157.92|160.51|158.01|160.4|157.9|21
1623153140000|2021-06-08 11:52:20|160.43|157.93|160.43|157.93|160.46|157.96|160.42|157.92|18
1623153150000|2021-06-08 11:52:30|160.44|157.94|160.45|157.95|160.5|158|160.43|157.93|25
1623153160000|2021-06-08 11:52:40|160.44|157.94|160.38|157.88|160.44|157.94|160.37|157.87|15
1623153170000|2021-06-08 11:52:50|160.39|157.89|160.51|158.01|160.51|158.01|160.39|157.89|17
1623153180000|2021-06-08 11:53:00|160.52|158.02|160.55|158.05|160.56|158.06|160.52|158.02|12
1623153190000|2021-06-08 11:53:10|160.54|158.04|160.55|158.05|160.56|158.06|160.45|157.95|15
1623153200000|2021-06-08 11:53:20|160.6|158.1|160.52|158.02|160.6|158.1|160.5|158|20
1623153210000|2021-06-08 11:53:30|160.54|158.04|160.44|157.94|160.58|158.08|160.43|157.93|23
1623153220000|2021-06-08 11:53:40|160.45|157.95|160.55|158.05|160.56|158.06|160.45|157.95|23
1623153230000|2021-06-08 11:53:50|160.56|158.06|160.55|158.05|160.56|158.06|160.53|158.03|15
1623153240000|2021-06-08 11:54:00|160.54|158.04|160.58|158.08|160.62|158.12|160.54|158.04|17
1623153250000|2021-06-08 11:54:10|160.57|158.07|160.63|158.13|160.66|158.16|160.56|158.06|15
1623153260000|2021-06-08 11:54:20|160.64|158.14|160.58|158.08|160.64|158.14|160.58|158.08|21
1623153270000|2021-06-08 11:54:30|160.59|158.09|160.53|158.03|160.59|158.09|160.52|158.02|12
1623153280000|2021-06-08 11:54:40|160.51|158.01|160.5|158|160.51|158.01|160.49|157.99|8
1623153290000|2021-06-08 11:54:50|160.51|158.01|160.53|158.03|160.57|158.07|160.51|158.01|16
1623153300000|2021-06-08 11:55:00|160.54|158.04|160.57|158.07|160.57|158.07|160.53|158.03|10
1623153310000|2021-06-08 11:55:10|160.56|158.06|160.67|158.17|160.68|158.18|160.56|158.06|12
1623153320000|2021-06-08 11:55:20|160.64|158.14|160.62|158.12|160.68|158.18|160.58|158.08|24
1623153330000|2021-06-08 11:55:30|160.63|158.13|160.65|158.15|160.7|158.2|160.63|158.13|23
1623153340000|2021-06-08 11:55:40|160.64|158.14|160.57|158.07|160.7|158.2|160.57|158.07|24
1623153350000|2021-06-08 11:55:50|160.58|158.08|160.65|158.15|160.66|158.16|160.56|158.06|21
1623153360000|2021-06-08 11:56:00|160.66|158.16|160.61|158.11|160.66|158.16|160.57|158.07|15
1623153370000|2021-06-08 11:56:10|160.6|158.1|160.63|158.13|160.64|158.14|160.54|158.04|18
1623153380000|2021-06-08 11:56:20|160.64|158.14|160.62|158.12|160.66|158.16|160.62|158.12|13
1623153390000|2021-06-08 11:56:30|160.63|158.13|160.66|158.16|160.7|158.2|160.63|158.13|15
1623153400000|2021-06-08 11:56:40|160.65|158.15|160.66|158.16|160.67|158.17|160.64|158.14|14
1623153410000|2021-06-08 11:56:50|160.67|158.17|160.66|158.16|160.7|158.2|160.64|158.14|16
1623153420000|2021-06-08 11:57:00|160.67|158.17|160.71|158.21|160.72|158.22|160.67|158.17|10
1623153430000|2021-06-08 11:57:10|160.7|158.2|160.68|158.18|160.73|158.23|160.67|158.17|9
1623153440000|2021-06-08 11:57:20|160.66|158.16|160.99|158.49|161.05|158.55|160.59|158.09|21
1623153450000|2021-06-08 11:57:30|160.97|158.47|161.05|158.55|161.05|158.55|160.94|158.44|22
1623153460000|2021-06-08 11:57:40|161.07|158.57|160.82|158.32|161.09|158.59|160.82|158.32|24
1623153470000|2021-06-08 11:57:50|160.8|158.3|160.79|158.29|160.85|158.35|160.77|158.27|28
1623153480000|2021-06-08 11:58:00|160.77|158.27|160.81|158.31|160.87|158.37|160.73|158.23|23
1623153490000|2021-06-08 11:58:10|160.82|158.32|160.76|158.26|160.88|158.38|160.73|158.23|32
1623153500000|2021-06-08 11:58:20|160.75|158.25|160.71|158.21|160.79|158.29|160.7|158.2|19
1623153510000|2021-06-08 11:58:30|160.7|158.2|160.6|158.1|160.72|158.22|160.6|158.1|18
1623153520000|2021-06-08 11:58:40|160.62|158.12|160.66|158.16|160.72|158.22|160.62|158.12|20
1623153530000|2021-06-08 11:58:50|160.67|158.17|160.69|158.19|160.69|158.19|160.67|158.17|15
1623153540000|2021-06-08 11:59:00|160.71|158.21|160.82|158.32|160.84|158.34|160.71|158.21|24
1623153550000|2021-06-08 11:59:10|160.83|158.33|160.77|158.27|160.83|158.33|160.75|158.25|26
1623153560000|2021-06-08 11:59:20|160.78|158.28|160.71|158.21|160.78|158.28|160.66|158.16|18
1623153570000|2021-06-08 11:59:30|160.7|158.2|160.61|158.11|160.71|158.21|160.6|158.1|22
1623153580000|2021-06-08 11:59:40|160.59|158.09|160.56|158.06|160.61|158.11|160.53|158.03|23
1623153590000|2021-06-08 11:59:50|160.55|158.05|160.53|158.03|160.57|158.07|160.53|158.03|17
1623153600000|2021-06-08 12:00:00|160.51|158.01|160.69|158.19|160.69|158.19|160.48|157.98|30
1623153610000|2021-06-08 12:00:10|160.7|158.2|160.64|158.14|160.7|158.2|160.6|158.1|27
1623153620000|2021-06-08 12:00:20|160.62|158.12|160.83|158.33|160.83|158.33|160.59|158.09|23
1623153630000|2021-06-08 12:00:30|160.82|158.32|160.88|158.38|160.91|158.41|160.82|158.32|22
1623153640000|2021-06-08 12:00:40|160.89|158.39|160.92|158.42|160.96|158.46|160.87|158.37|20
1623153650000|2021-06-08 12:00:50|160.9|158.4|160.88|158.38|160.94|158.44|160.88|158.38|15
1623153660000|2021-06-08 12:01:00|160.89|158.39|160.8|158.3|160.93|158.43|160.8|158.3|20
1623153670000|2021-06-08 12:01:10|160.78|158.28|160.81|158.31|160.86|158.36|160.78|158.28|23
1623153680000|2021-06-08 12:01:20|160.82|158.32|160.63|158.13|160.82|158.32|160.62|158.12|20
1623153690000|2021-06-08 12:01:30|160.62|158.12|160.6|158.1|160.62|158.12|160.56|158.06|18
1623153700000|2021-06-08 12:01:40|160.59|158.09|160.54|158.04|160.59|158.09|160.54|158.04|11
1623153710000|2021-06-08 12:01:50|160.53|158.03|160.53|158.03|160.54|158.04|160.52|158.02|9
1623153720000|2021-06-08 12:02:00|160.52|158.02|160.41|157.91|160.53|158.03|160.39|157.89|12
1623153730000|2021-06-08 12:02:10|160.43|157.93|160.35|157.85|160.43|157.93|160.35|157.85|16
1623153740000|2021-06-08 12:02:20|160.32|157.82|160.55|158.05|160.55|158.05|160.31|157.81|26
1623153750000|2021-06-08 12:02:30|160.56|158.06|160.58|158.08|160.58|158.08|160.56|158.06|3
1623153760000|2021-06-08 12:02:40|160.56|158.06|160.56|158.06|160.57|158.07|160.53|158.03|14
1623153770000|2021-06-08 12:02:50|160.57|158.07|160.59|158.09|160.6|158.1|160.56|158.06|11
1623153780000|2021-06-08 12:03:00|160.58|158.08|160.6|158.1|160.62|158.12|160.58|158.08|19
1623153790000|2021-06-08 12:03:10|160.59|158.09|160.51|158.01|160.63|158.13|160.51|158.01|13
1623153800000|2021-06-08 12:03:20|160.49|157.99|160.53|158.03|160.53|158.03|160.49|157.99|5
1623153810000|2021-06-08 12:03:30|160.52|158.02|160.56|158.06|160.56|158.06|160.51|158.01|21
1623153820000|2021-06-08 12:03:40|160.55|158.05|160.49|157.99|160.57|158.07|160.49|157.99|19
1623153830000|2021-06-08 12:03:50|160.48|157.98|160.49|157.99|160.49|157.99|160.47|157.97|17
1623153840000|2021-06-08 12:04:00|160.5|158|160.56|158.06|160.58|158.08|160.5|158|13
1623153850000|2021-06-08 12:04:10|160.57|158.07|160.52|158.02|160.59|158.09|160.52|158.02|12
1623153860000|2021-06-08 12:04:20|160.51|158.01|160.49|157.99|160.52|158.02|160.47|157.97|22
1623153870000|2021-06-08 12:04:30|160.5|158|160.31|157.81|160.5|158|160.31|157.81|21
1623153880000|2021-06-08 12:04:40|160.32|157.82|160.28|157.78|160.35|157.85|160.28|157.78|15
1623153890000|2021-06-08 12:04:50|160.29|157.79|160.26|157.76|160.31|157.81|160.23|157.73|23
1623153900000|2021-06-08 12:05:00|160.25|157.75|160.18|157.68|160.26|157.76|160.18|157.68|12
1623153910000|2021-06-08 12:05:10|160.2|157.7|160.15|157.65|160.2|157.7|160.11|157.61|22
1623153920000|2021-06-08 12:05:20|160.14|157.64|160.24|157.74|160.31|157.81|160.14|157.64|23
1623153930000|2021-06-08 12:05:30|160.2|157.7|160.26|157.76|160.3|157.8|160.2|157.7|29
1623153940000|2021-06-08 12:05:40|160.3|157.8|160.29|157.79|160.34|157.84|160.25|157.75|21
1623153950000|2021-06-08 12:05:50|160.32|157.82|160.39|157.89|160.43|157.93|160.32|157.82|11
1623153960000|2021-06-08 12:06:00|160.41|157.91|160.46|157.96|160.55|158.05|160.41|157.91|14
1623153970000|2021-06-08 12:06:10|160.47|157.97|160.5|158|160.53|158.03|160.34|157.84|20
1623153980000|2021-06-08 12:06:20|160.49|157.99|160.42|157.92|160.5|158|160.41|157.91|14
1623153990000|2021-06-08 12:06:30|160.43|157.93|160.39|157.89|160.46|157.96|160.39|157.89|12
1623154000000|2021-06-08 12:06:40|160.38|157.88|160.36|157.86|160.4|157.9|160.36|157.86|15
1623154010000|2021-06-08 12:06:50|160.35|157.85|160.29|157.79|160.35|157.85|160.26|157.76|25
1623154020000|2021-06-08 12:07:00|160.3|157.8|160.47|157.97|160.47|157.97|160.3|157.8|20
1623154030000|2021-06-08 12:07:10|160.48|157.98|160.41|157.91|160.49|157.99|160.33|157.83|25
1623154040000|2021-06-08 12:07:20|160.4|157.9|160.33|157.83|160.45|157.95|160.31|157.81|23
1623154050000|2021-06-08 12:07:30|160.37|157.87|160.43|157.93|160.44|157.94|160.31|157.81|22
1623154060000|2021-06-08 12:07:40|160.44|157.94|160.35|157.85|160.44|157.94|160.35|157.85|18
1623154070000|2021-06-08 12:07:50|160.33|157.83|160.35|157.85|160.39|157.89|160.31|157.81|16
1623154080000|2021-06-08 12:08:00|160.31|157.81|160.42|157.92|160.42|157.92|160.31|157.81|13
1623154090000|2021-06-08 12:08:10|160.43|157.93|160.5|158|160.52|158.02|160.43|157.93|23
1623154100000|2021-06-08 12:08:20|160.52|158.02|160.47|157.97|160.52|158.02|160.43|157.93|28
1623154110000|2021-06-08 12:08:30|160.46|157.96|160.46|157.96|160.48|157.98|160.45|157.95|15
1623154120000|2021-06-08 12:08:40|160.5|158|160.49|157.99|160.57|158.07|160.47|157.97|19
1623154130000|2021-06-08 12:08:50|160.5|158|160.48|157.98|160.54|158.04|160.47|157.97|18
1623154140000|2021-06-08 12:09:00|160.49|157.99|160.55|158.05|160.58|158.08|160.43|157.93|19
1623154150000|2021-06-08 12:09:10|160.56|158.06|160.57|158.07|160.59|158.09|160.55|158.05|15
1623154160000|2021-06-08 12:09:20|160.59|158.09|160.5|158|160.59|158.09|160.47|157.97|18
1623154170000|2021-06-08 12:09:30|160.49|157.99|160.49|157.99|160.51|158.01|160.49|157.99|12
1623154180000|2021-06-08 12:09:40|160.5|158|160.49|157.99|160.51|158.01|160.48|157.98|8
1623154190000|2021-06-08 12:09:50|160.48|157.98|160.35|157.85|160.48|157.98|160.35|157.85|23
1623154200000|2021-06-08 12:10:00|160.36|157.86|160.49|157.99|160.49|157.99|160.34|157.84|14
1623154210000|2021-06-08 12:10:10|160.5|158|160.54|158.04|160.55|158.05|160.48|157.98|14
1623154220000|2021-06-08 12:10:20|160.55|158.05|160.45|157.95|160.55|158.05|160.45|157.95|12
1623154230000|2021-06-08 12:10:30|160.44|157.94|160.44|157.94|160.46|157.96|160.4|157.9|16
1623154240000|2021-06-08 12:10:40|160.43|157.93|160.38|157.88|160.43|157.93|160.38|157.88|10
1623154250000|2021-06-08 12:10:50|160.39|157.89|160.36|157.86|160.41|157.91|160.36|157.86|11
1623154260000|2021-06-08 12:11:00|160.34|157.84|160.36|157.86|160.36|157.86|160.32|157.82|13
1623154270000|2021-06-08 12:11:10|160.35|157.85|160.29|157.79|160.35|157.85|160.27|157.77|21
1623154280000|2021-06-08 12:11:20|160.28|157.78|160.18|157.68|160.28|157.78|160.18|157.68|10
1623154290000|2021-06-08 12:11:30|160.19|157.69|160.28|157.78|160.28|157.78|160.19|157.69|19
1623154300000|2021-06-08 12:11:40|160.27|157.77|160.25|157.75|160.28|157.78|160.24|157.74|18
1623154310000|2021-06-08 12:11:50|160.26|157.76|160.27|157.77|160.27|157.77|160.2|157.7|14
1623154320000|2021-06-08 12:12:00|160.28|157.78|160.43|157.93|160.44|157.94|160.27|157.77|19
1623154330000|2021-06-08 12:12:10|160.42|157.92|160.36|157.86|160.43|157.93|160.32|157.82|12
1623154340000|2021-06-08 12:12:20|160.39|157.89|160.4|157.9|160.41|157.91|160.37|157.87|15
1623154350000|2021-06-08 12:12:30|160.44|157.94|160.38|157.88|160.45|157.95|160.31|157.81|25
1623154360000|2021-06-08 12:12:40|160.37|157.87|160.4|157.9|160.41|157.91|160.35|157.85|13
1623154370000|2021-06-08 12:12:50|160.37|157.87|160.4|157.9|160.4|157.9|160.37|157.87|4
1623154380000|2021-06-08 12:13:00|160.39|157.89|160.32|157.82|160.41|157.91|160.27|157.77|16
1623154390000|2021-06-08 12:13:10|160.31|157.81|160.32|157.82|160.32|157.82|160.27|157.77|7
1623154400000|2021-06-08 12:13:20|160.41|157.91|160.37|157.87|160.41|157.91|160.32|157.82|24
1623154410000|2021-06-08 12:13:30|160.4|157.9|160.38|157.88|160.43|157.93|160.36|157.86|24
1623154420000|2021-06-08 12:13:40|160.39|157.89|160.41|157.91|160.42|157.92|160.36|157.86|16
1623154430000|2021-06-08 12:13:50|160.42|157.92|160.45|157.95|160.48|157.98|160.36|157.86|16
1623154440000|2021-06-08 12:14:00|160.46|157.96|160.48|157.98|160.48|157.98|160.45|157.95|16
1623154450000|2021-06-08 12:14:10|160.47|157.97|160.38|157.88|160.47|157.97|160.38|157.88|15
1623154460000|2021-06-08 12:14:20|160.36|157.86|160.39|157.89|160.39|157.89|160.35|157.85|9
1623154470000|2021-06-08 12:14:30|160.37|157.87|160.39|157.89|160.4|157.9|160.36|157.86|15
1623154480000|2021-06-08 12:14:40|160.4|157.9|160.39|157.89|160.4|157.9|160.35|157.85|9
1623154490000|2021-06-08 12:14:50|160.4|157.9|160.39|157.89|160.4|157.9|160.35|157.85|12
1623154500000|2021-06-08 12:15:00|160.36|157.86|160.4|157.9|160.41|157.91|160.36|157.86|9
1623154510000|2021-06-08 12:15:10|160.42|157.92|160.52|158.02|160.53|158.03|160.42|157.92|11
1623154520000|2021-06-08 12:15:20|160.51|158.01|160.54|158.04|160.54|158.04|160.51|158.01|4
1623154530000|2021-06-08 12:15:30|160.57|158.07|160.77|158.27|160.84|158.34|160.57|158.07|22
1623154540000|2021-06-08 12:15:40|160.82|158.32|160.85|158.35|160.91|158.41|160.81|158.31|22
1623154550000|2021-06-08 12:15:50|160.86|158.36|160.77|158.27|160.86|158.36|160.75|158.25|22
1623154560000|2021-06-08 12:16:00|160.78|158.28|160.8|158.3|160.82|158.32|160.78|158.28|12
1623154570000|2021-06-08 12:16:10|160.81|158.31|160.77|158.27|160.81|158.31|160.71|158.21|17
1623154580000|2021-06-08 12:16:20|160.76|158.26|160.78|158.28|160.79|158.29|160.74|158.24|15
1623154590000|2021-06-08 12:16:30|160.77|158.27|160.75|158.25|160.81|158.31|160.72|158.22|22
1623154600000|2021-06-08 12:16:40|160.74|158.24|160.77|158.27|160.77|158.27|160.72|158.22|14
1623154610000|2021-06-08 12:16:50|160.78|158.28|160.81|158.31|160.81|158.31|160.78|158.28|12
1623154620000|2021-06-08 12:17:00|160.82|158.32|160.82|158.32|160.82|158.32|160.79|158.29|6
1623154630000|2021-06-08 12:17:10|160.83|158.33|160.89|158.39|160.97|158.47|160.83|158.33|22
1623154640000|2021-06-08 12:17:20|160.92|158.42|160.97|158.47|160.97|158.47|160.87|158.37|10
1623154650000|2021-06-08 12:17:30|160.93|158.43|160.94|158.44|160.98|158.48|160.92|158.42|17
1623154660000|2021-06-08 12:17:40|160.93|158.43|160.88|158.38|160.93|158.43|160.88|158.38|14
1623154670000|2021-06-08 12:17:50|160.86|158.36|160.87|158.37|160.9|158.4|160.85|158.35|10
1623154680000|2021-06-08 12:18:00|160.88|158.38|160.87|158.37|160.92|158.42|160.87|158.37|15
1623154690000|2021-06-08 12:18:10|160.88|158.38|160.82|158.32|160.88|158.38|160.82|158.32|14
1623154700000|2021-06-08 12:18:20|160.81|158.31|160.82|158.32|160.83|158.33|160.78|158.28|10
1623154710000|2021-06-08 12:18:30|160.83|158.33|160.83|158.33|160.83|158.33|160.81|158.31|11
1623154720000|2021-06-08 12:18:40|160.84|158.34|160.85|158.35|160.86|158.36|160.82|158.32|12
1623154730000|2021-06-08 12:18:50|160.84|158.34|160.82|158.32|160.85|158.35|160.82|158.32|19
1623154740000|2021-06-08 12:19:00|160.83|158.33|160.81|158.31|160.83|158.33|160.8|158.3|7
1623154750000|2021-06-08 12:19:10|160.79|158.29|160.89|158.39|160.89|158.39|160.79|158.29|22
1623154760000|2021-06-08 12:19:20|160.88|158.38|160.8|158.3|160.88|158.38|160.78|158.28|13
1623154770000|2021-06-08 12:19:30|160.79|158.29|160.84|158.34|160.86|158.36|160.78|158.28|14
1623154780000|2021-06-08 12:19:40|160.83|158.33|160.8|158.3|160.85|158.35|160.78|158.28|13
1623154790000|2021-06-08 12:19:50|160.79|158.29|160.92|158.42|160.92|158.42|160.79|158.29|22
1623154800000|2021-06-08 12:20:00|160.93|158.43|160.95|158.45|160.96|158.46|160.87|158.37|14
1623154810000|2021-06-08 12:20:10|160.96|158.46|160.96|158.46|161|158.5|160.96|158.46|14
1623154820000|2021-06-08 12:20:20|160.97|158.47|161|158.5|161|158.5|160.94|158.44|11
1623154830000|2021-06-08 12:20:30|161.01|158.51|160.98|158.48|161.02|158.52|160.98|158.48|10
1623154840000|2021-06-08 12:20:40|160.97|158.47|160.97|158.47|160.98|158.48|160.97|158.47|5
1623154850000|2021-06-08 12:20:50|160.98|158.48|161.01|158.51|161.01|158.51|160.97|158.47|9
1623154860000|2021-06-08 12:21:00|161|158.5|160.99|158.49|161.01|158.51|160.98|158.48|8
1623154870000|2021-06-08 12:21:10|161|158.5|160.89|158.39|161|158.5|160.86|158.36|24
1623154880000|2021-06-08 12:21:20|160.9|158.4|160.84|158.34|160.91|158.41|160.84|158.34|15
1623154890000|2021-06-08 12:21:30|160.85|158.35|160.89|158.39|160.89|158.39|160.85|158.35|12
1623154900000|2021-06-08 12:21:40|160.86|158.36|160.88|158.38|160.88|158.38|160.86|158.36|7
1623154910000|2021-06-08 12:21:50|160.87|158.37|160.88|158.38|160.88|158.38|160.84|158.34|18
1623154920000|2021-06-08 12:22:00|160.87|158.37|160.95|158.45|160.95|158.45|160.85|158.35|24
1623154930000|2021-06-08 12:22:10|160.96|158.46|160.96|158.46|161|158.5|160.96|158.46|11
1623154940000|2021-06-08 12:22:20|160.97|158.47|161.05|158.55|161.05|158.55|160.97|158.47|16
1623154950000|2021-06-08 12:22:30|161.06|158.56|160.99|158.49|161.06|158.56|160.99|158.49|13
1623154960000|2021-06-08 12:22:40|161|158.5|160.98|158.48|161.01|158.51|160.97|158.47|16
1623154970000|2021-06-08 12:22:50|160.99|158.49|160.99|158.49|161|158.5|160.96|158.46|18
1623154980000|2021-06-08 12:23:00|161|158.5|161.04|158.54|161.04|158.54|161|158.5|4
1623154990000|2021-06-08 12:23:10|161.03|158.53|160.98|158.48|161.04|158.54|160.98|158.48|20
1623155000000|2021-06-08 12:23:20|160.99|158.49|161|158.5|161|158.5|160.95|158.45|7
1623155010000|2021-06-08 12:23:30|160.99|158.49|161|158.5|161.04|158.54|160.97|158.47|15
1623155020000|2021-06-08 12:23:40|160.98|158.48|160.96|158.46|160.99|158.49|160.94|158.44|12
1623155030000|2021-06-08 12:23:50|160.95|158.45|160.96|158.46|160.97|158.47|160.95|158.45|4
1623155040000|2021-06-08 12:24:00|160.98|158.48|161.03|158.53|161.03|158.53|160.98|158.48|7
1623155050000|2021-06-08 12:24:10|161.04|158.54|161.04|158.54|161.04|158.54|161.03|158.53|3
1623155060000|2021-06-08 12:24:20|161.05|158.55|161.04|158.54|161.05|158.55|161.04|158.54|2
1623155070000|2021-06-08 12:24:30|161.05|158.55|161.01|158.51|161.05|158.55|161.01|158.51|13
1623155080000|2021-06-08 12:24:40|161|158.5|160.99|158.49|161.01|158.51|160.97|158.47|14
1623155090000|2021-06-08 12:24:50|160.98|158.48|160.86|158.36|160.98|158.48|160.86|158.36|20
1623155100000|2021-06-08 12:25:00|160.89|158.39|160.89|158.39|160.9|158.4|160.86|158.36|8
1623155110000|2021-06-08 12:25:10|160.9|158.4|160.91|158.41|160.93|158.43|160.87|158.37|16
1623155120000|2021-06-08 12:25:20|160.92|158.42|160.94|158.44|160.95|158.45|160.89|158.39|11
1623155130000|2021-06-08 12:25:30|160.86|158.36|160.87|158.37|160.88|158.38|160.84|158.34|17
1623155140000|2021-06-08 12:25:40|160.86|158.36|160.85|158.35|160.87|158.37|160.85|158.35|8
1623155150000|2021-06-08 12:25:50|160.86|158.36|160.9|158.4|160.9|158.4|160.82|158.32|11
1623155160000|2021-06-08 12:26:00|160.91|158.41|161|158.5|161|158.5|160.91|158.41|12
1623155170000|2021-06-08 12:26:10|161.01|158.51|161.09|158.59|161.1|158.6|161|158.5|15
1623155180000|2021-06-08 12:26:20|161.1|158.6|161.1|158.6|161.1|158.6|161.09|158.59|5
1623155190000|2021-06-08 12:26:30|161.11|158.61|161|158.5|161.11|158.61|161|158.5|7
1623155200000|2021-06-08 12:26:40|161.01|158.51|161.1|158.6|161.1|158.6|161.01|158.51|8
1623155210000|2021-06-08 12:26:50|161.11|158.61|161.02|158.52|161.11|158.61|161.01|158.51|13
1623155220000|2021-06-08 12:27:00|161.03|158.53|161.03|158.53|161.06|158.56|161.03|158.53|6
1623155230000|2021-06-08 12:27:10|161.02|158.52|160.96|158.46|161.02|158.52|160.94|158.44|14
1623155240000|2021-06-08 12:27:20|160.93|158.43|160.98|158.48|160.98|158.48|160.93|158.43|10
1623155250000|2021-06-08 12:27:30|160.96|158.46|160.82|158.32|160.98|158.48|160.82|158.32|15
1623155260000|2021-06-08 12:27:40|160.8|158.3|160.79|158.29|160.82|158.32|160.78|158.28|13
1623155270000|2021-06-08 12:27:50|160.74|158.24|160.77|158.27|160.77|158.27|160.74|158.24|9
1623155280000|2021-06-08 12:28:00|160.76|158.26|160.79|158.29|160.81|158.31|160.76|158.26|7
1623155290000|2021-06-08 12:28:10|160.78|158.28|160.77|158.27|160.78|158.28|160.77|158.27|2
1623155300000|2021-06-08 12:28:20|160.79|158.29|160.8|158.3|160.8|158.3|160.79|158.29|6
1623155310000|2021-06-08 12:28:30|160.79|158.29|160.8|158.3|160.8|158.3|160.79|158.29|2
1623155320000|2021-06-08 12:28:40|160.79|158.29|160.72|158.22|160.79|158.29|160.7|158.2|17
1623155330000|2021-06-08 12:28:50|160.7|158.2|160.71|158.21|160.72|158.22|160.7|158.2|10
1623155340000|2021-06-08 12:29:00|160.72|158.22|160.72|158.22|160.72|158.22|160.7|158.2|13
1623155350000|2021-06-08 12:29:10|160.7|158.2|160.7|158.2|160.73|158.23|160.7|158.2|16
1623155360000|2021-06-08 12:29:20|160.73|158.23|160.82|158.32|160.82|158.32|160.7|158.2|17
1623155370000|2021-06-08 12:29:30|160.83|158.33|160.79|158.29|160.84|158.34|160.74|158.24|14
1623155380000|2021-06-08 12:29:40|160.77|158.27|160.75|158.25|160.78|158.28|160.75|158.25|8
1623155390000|2021-06-08 12:29:50|160.76|158.26|160.83|158.33|160.84|158.34|160.75|158.25|12
1623155400000|2021-06-08 12:30:00|160.81|158.31|160.86|158.36|160.86|158.36|160.81|158.31|12
1623155410000|2021-06-08 12:30:10|160.87|158.37|160.87|158.37|160.87|158.37|160.87|158.37|1
1623155420000|2021-06-08 12:30:20|160.88|158.38|160.83|158.33|160.91|158.41|160.83|158.33|6
1623155430000|2021-06-08 12:30:30|160.89|158.39|160.93|158.43|160.94|158.44|160.89|158.39|10
1623155440000|2021-06-08 12:30:40|160.94|158.44|161.05|158.55|161.09|158.59|160.93|158.43|16
1623155450000|2021-06-08 12:30:50|161.02|158.52|161.03|158.53|161.07|158.57|161.02|158.52|12
1623155460000|2021-06-08 12:31:00|161.02|158.52|160.92|158.42|161.03|158.53|160.92|158.42|13
1623155470000|2021-06-08 12:31:10|160.94|158.44|160.95|158.45|160.97|158.47|160.94|158.44|7
1623155480000|2021-06-08 12:31:20|160.94|158.44|160.86|158.36|160.94|158.44|160.83|158.33|7
1623155490000|2021-06-08 12:31:30|160.85|158.35|160.88|158.38|160.89|158.39|160.85|158.35|7
1623155500000|2021-06-08 12:31:40|160.86|158.36|160.87|158.37|160.88|158.38|160.86|158.36|6
1623155510000|2021-06-08 12:31:50|160.89|158.39|160.9|158.4|160.9|158.4|160.89|158.39|4
1623155520000|2021-06-08 12:32:00|160.89|158.39|160.78|158.28|160.9|158.4|160.78|158.28|16
1623155530000|2021-06-08 12:32:10|160.79|158.29|160.82|158.32|160.82|158.32|160.78|158.28|8
1623155540000|2021-06-08 12:32:20|160.83|158.33|160.86|158.36|160.86|158.36|160.83|158.33|11
1623155550000|2021-06-08 12:32:30|160.85|158.35|160.82|158.32|160.85|158.35|160.81|158.31|13
1623155560000|2021-06-08 12:32:40|160.81|158.31|160.81|158.31|160.82|158.32|160.81|158.31|9
1623155570000|2021-06-08 12:32:50|160.82|158.32|160.73|158.23|160.82|158.32|160.73|158.23|5
1623155580000|2021-06-08 12:33:00|160.72|158.22|160.65|158.15|160.73|158.23|160.64|158.14|10
1623155590000|2021-06-08 12:33:10|160.66|158.16|160.74|158.24|160.75|158.25|160.66|158.16|14
1623155600000|2021-06-08 12:33:20|160.75|158.25|160.73|158.23|160.75|158.25|160.73|158.23|11
1623155610000|2021-06-08 12:33:30|160.67|158.17|160.86|158.36|160.86|158.36|160.67|158.17|13
1623155620000|2021-06-08 12:33:40|160.84|158.34|160.91|158.41|161.03|158.53|160.84|158.34|22
1623155630000|2021-06-08 12:33:50|160.87|158.37|160.9|158.4|160.9|158.4|160.87|158.37|3
1623155640000|2021-06-08 12:34:00|160.89|158.39|160.83|158.33|160.9|158.4|160.83|158.33|15
1623155650000|2021-06-08 12:34:10|160.82|158.32|160.86|158.36|160.87|158.37|160.82|158.32|13
1623155660000|2021-06-08 12:34:20|160.87|158.37|160.85|158.35|160.88|158.38|160.85|158.35|7
1623155670000|2021-06-08 12:34:30|160.8|158.3|160.82|158.32|160.85|158.35|160.79|158.29|6
1623155680000|2021-06-08 12:34:40|160.8|158.3|160.78|158.28|160.8|158.3|160.78|158.28|2
1623155690000|2021-06-08 12:34:50|160.79|158.29|160.73|158.23|160.79|158.29|160.71|158.21|8
1623155700000|2021-06-08 12:35:00|160.72|158.22|160.73|158.23|160.77|158.27|160.69|158.19|13
1623155710000|2021-06-08 12:35:10|160.71|158.21|160.6|158.1|160.71|158.21|160.59|158.09|15
1623155720000|2021-06-08 12:35:20|160.59|158.09|160.59|158.09|160.61|158.11|160.58|158.08|8
1623155730000|2021-06-08 12:35:30|160.58|158.08|160.54|158.04|160.6|158.1|160.54|158.04|22
1623155740000|2021-06-08 12:35:40|160.53|158.03|160.41|157.91|160.53|158.03|160.39|157.89|21
1623155750000|2021-06-08 12:35:50|160.42|157.92|160.41|157.91|160.48|157.98|160.39|157.89|21
1623155760000|2021-06-08 12:36:00|160.42|157.92|160.36|157.86|160.42|157.92|160.34|157.84|18
1623155770000|2021-06-08 12:36:10|160.32|157.82|160.18|157.68|160.33|157.83|160.18|157.68|12
1623155780000|2021-06-08 12:36:20|160.19|157.69|160.24|157.74|160.24|157.74|160.16|157.66|15
1623155790000|2021-06-08 12:36:30|160.25|157.75|160.18|157.68|160.25|157.75|160.17|157.67|14
1623155800000|2021-06-08 12:36:40|160.17|157.67|160.24|157.74|160.25|157.75|160.17|157.67|13
1623155810000|2021-06-08 12:36:50|160.25|157.75|160.17|157.67|160.25|157.75|160.16|157.66|16
1623155820000|2021-06-08 12:37:00|160.16|157.66|160.14|157.64|160.19|157.69|160.12|157.62|14
1623155830000|2021-06-08 12:37:10|160.19|157.69|160.34|157.84|160.35|157.85|160.17|157.67|16
1623155840000|2021-06-08 12:37:20|160.33|157.83|160.36|157.86|160.38|157.88|160.33|157.83|12
1623155850000|2021-06-08 12:37:30|160.38|157.88|160.36|157.86|160.39|157.89|160.36|157.86|5
1623155860000|2021-06-08 12:37:40|160.35|157.85|160.25|157.75|160.35|157.85|160.25|157.75|21
1623155870000|2021-06-08 12:37:50|160.26|157.76|160.18|157.68|160.26|157.76|160.17|157.67|11
1623155880000|2021-06-08 12:38:00|160.17|157.67|160.34|157.84|160.34|157.84|160.17|157.67|14
1623155890000|2021-06-08 12:38:10|160.33|157.83|160.34|157.84|160.37|157.87|160.33|157.83|15
1623155900000|2021-06-08 12:38:20|160.32|157.82|160.36|157.86|160.37|157.87|160.32|157.82|13
1623155910000|2021-06-08 12:38:30|160.33|157.83|160.34|157.84|160.35|157.85|160.33|157.83|9
1623155920000|2021-06-08 12:38:40|160.35|157.85|160.28|157.78|160.35|157.85|160.28|157.78|7
1623155930000|2021-06-08 12:38:50|160.26|157.76|160.19|157.69|160.26|157.76|160.17|157.67|21
1623155940000|2021-06-08 12:39:00|160.18|157.68|160.18|157.68|160.2|157.7|160.16|157.66|16
1623155950000|2021-06-08 12:39:10|160.17|157.67|160.18|157.68|160.18|157.68|160.17|157.67|18
1623155960000|2021-06-08 12:39:20|160.17|157.67|160.16|157.66|160.19|157.69|160.15|157.65|12
1623155970000|2021-06-08 12:39:30|160.15|157.65|160.11|157.61|160.15|157.65|160.08|157.58|15
1623155980000|2021-06-08 12:39:40|160.1|157.6|160.16|157.66|160.18|157.68|160.1|157.6|15
1623155990000|2021-06-08 12:39:50|160.15|157.65|160.03|157.53|160.16|157.66|160.03|157.53|11
1623156000000|2021-06-08 12:40:00|160.04|157.54|159.83|157.33|160.05|157.55|159.83|157.33|27
1623156010000|2021-06-08 12:40:10|159.82|157.32|159.66|157.16|159.85|157.35|159.66|157.16|20
1623156020000|2021-06-08 12:40:20|159.67|157.17|159.67|157.17|159.68|157.18|159.54|157.04|29
1623156030000|2021-06-08 12:40:30|159.66|157.16|159.64|157.14|159.7|157.2|159.53|157.03|28
1623156040000|2021-06-08 12:40:40|159.62|157.12|159.65|157.15|159.66|157.16|159.61|157.11|20
1623156050000|2021-06-08 12:40:50|159.66|157.16|159.58|157.08|159.72|157.22|159.58|157.08|20
1623156060000|2021-06-08 12:41:00|159.57|157.07|159.57|157.07|159.57|157.07|159.54|157.04|16
1623156070000|2021-06-08 12:41:10|159.56|157.06|159.52|157.02|159.65|157.15|159.52|157.02|21
1623156080000|2021-06-08 12:41:20|159.51|157.01|159.28|156.78|159.51|157.01|159.24|156.74|30
1623156090000|2021-06-08 12:41:30|159.29|156.79|159.26|156.76|159.3|156.8|159.22|156.72|18
1623156100000|2021-06-08 12:41:40|159.25|156.75|159.24|156.74|159.27|156.77|159.23|156.73|12
1623156110000|2021-06-08 12:41:50|159.26|156.76|159.26|156.76|159.28|156.78|159.24|156.74|22
1623156120000|2021-06-08 12:42:00|159.25|156.75|159.38|156.88|159.38|156.88|159.25|156.75|19
1623156130000|2021-06-08 12:42:10|159.39|156.89|159.37|156.87|159.41|156.91|159.36|156.86|14
1623156140000|2021-06-08 12:42:20|159.36|156.86|159.3|156.8|159.38|156.88|159.28|156.78|17
1623156150000|2021-06-08 12:42:30|159.28|156.78|159.17|156.67|159.28|156.78|159.17|156.67|15
1623156160000|2021-06-08 12:42:40|159.16|156.66|159.13|156.63|159.16|156.66|159.12|156.62|16
1623156170000|2021-06-08 12:42:50|159.12|156.62|159.1|156.6|159.15|156.65|159.08|156.58|18
1623156180000|2021-06-08 12:43:00|159.09|156.59|159.08|156.58|159.1|156.6|159.07|156.57|10
1623156190000|2021-06-08 12:43:10|159.09|156.59|159.21|156.71|159.21|156.71|159.08|156.58|16
1623156200000|2021-06-08 12:43:20|159.23|156.73|159.09|156.59|159.24|156.74|159.09|156.59|17
1623156210000|2021-06-08 12:43:30|159.12|156.62|159.06|156.56|159.12|156.62|159.03|156.53|21
1623156220000|2021-06-08 12:43:40|159.05|156.55|159.06|156.56|159.07|156.57|159.04|156.54|24
1623156230000|2021-06-08 12:43:50|159.04|156.54|159.05|156.55|159.05|156.55|159.01|156.51|11
1623156240000|2021-06-08 12:44:00|159.06|156.56|159.17|156.67|159.17|156.67|159.05|156.55|20
1623156250000|2021-06-08 12:44:10|159.18|156.68|159.2|156.7|159.2|156.7|159.17|156.67|9
1623156260000|2021-06-08 12:44:20|159.21|156.71|159.23|156.73|159.23|156.73|159.19|156.69|21
1623156270000|2021-06-08 12:44:30|159.24|156.74|159.23|156.73|159.28|156.78|159.23|156.73|11
1623156280000|2021-06-08 12:44:40|159.24|156.74|159.19|156.69|159.24|156.74|159.18|156.68|14
1623156290000|2021-06-08 12:44:50|159.18|156.68|159.13|156.63|159.18|156.68|159.13|156.63|18
1623156300000|2021-06-08 12:45:00|159.12|156.62|159.01|156.51|159.13|156.63|158.97|156.47|29
1623156310000|2021-06-08 12:45:10|159|156.5|159|156.5|159.02|156.52|159|156.5|11
1623156320000|2021-06-08 12:45:20|159.01|156.51|159|156.5|159.06|156.56|159|156.5|11
1623156330000|2021-06-08 12:45:30|159.01|156.51|159.17|156.67|159.17|156.67|159|156.5|25
1623156340000|2021-06-08 12:45:40|159.16|156.66|159.18|156.68|159.19|156.69|159.16|156.66|14
1623156350000|2021-06-08 12:45:50|159.19|156.69|159.29|156.79|159.29|156.79|159.19|156.69|9
1623156360000|2021-06-08 12:46:00|159.3|156.8|159.32|156.82|159.35|156.85|159.28|156.78|18
1623156370000|2021-06-08 12:46:10|159.33|156.83|159.35|156.85|159.37|156.87|159.29|156.79|24
1623156380000|2021-06-08 12:46:20|159.37|156.87|159.57|157.07|159.57|157.07|159.37|156.87|19
1623156390000|2021-06-08 12:46:30|159.58|157.08|159.53|157.03|159.64|157.14|159.52|157.02|20
1623156400000|2021-06-08 12:46:40|159.52|157.02|159.41|156.91|159.55|157.05|159.41|156.91|21
1623156410000|2021-06-08 12:46:50|159.4|156.9|159.41|156.91|159.41|156.91|159.36|156.86|20
1623156420000|2021-06-08 12:47:00|159.4|156.9|159.3|156.8|159.4|156.9|159.28|156.78|20
1623156430000|2021-06-08 12:47:10|159.28|156.78|159.24|156.74|159.32|156.82|159.21|156.71|18
1623156440000|2021-06-08 12:47:20|159.23|156.73|159.23|156.73|159.24|156.74|159.21|156.71|14
1623156450000|2021-06-08 12:47:30|159.22|156.72|159.17|156.67|159.24|156.74|159.17|156.67|11
1623156460000|2021-06-08 12:47:40|159.19|156.69|159.1|156.6|159.19|156.69|159.07|156.57|20
1623156470000|2021-06-08 12:47:50|159.13|156.63|159.09|156.59|159.13|156.63|159.09|156.59|15
1623156480000|2021-06-08 12:48:00|159.1|156.6|159.06|156.56|159.1|156.6|159.04|156.54|21
1623156490000|2021-06-08 12:48:10|159.07|156.57|159.04|156.54|159.09|156.59|159.02|156.52|16
1623156500000|2021-06-08 12:48:20|159.03|156.53|159.05|156.55|159.07|156.57|159.03|156.53|17
1623156510000|2021-06-08 12:48:30|159.06|156.56|158.99|156.49|159.06|156.56|158.97|156.47|13
1623156520000|2021-06-08 12:48:40|158.98|156.48|159|156.5|159.03|156.53|158.93|156.43|18
1623156530000|2021-06-08 12:48:50|158.96|156.46|158.85|156.35|158.96|156.46|158.84|156.34|9
1623156540000|2021-06-08 12:49:00|158.86|156.36|158.86|156.36|158.87|156.37|158.84|156.34|10
1623156550000|2021-06-08 12:49:10|158.79|156.29|158.82|156.32|158.83|156.33|158.79|156.29|12
1623156560000|2021-06-08 12:49:20|158.84|156.34|159|156.5|159.05|156.55|158.8|156.3|24
1623156570000|2021-06-08 12:49:30|158.99|156.49|158.85|156.35|158.99|156.49|158.85|156.35|23
1623156580000|2021-06-08 12:49:40|158.84|156.34|158.78|156.28|158.84|156.34|158.78|156.28|9
1623156590000|2021-06-08 12:49:50|158.79|156.29|158.8|156.3|158.82|156.32|158.79|156.29|12
1623156600000|2021-06-08 12:50:00|158.79|156.29|158.79|156.29|158.81|156.31|158.79|156.29|11
1623156620000|2021-06-08 12:50:20|158.76|156.26|158.72|156.22|158.77|156.27|158.72|156.22|14
1623156630000|2021-06-08 12:50:30|158.73|156.23|158.75|156.25|158.75|156.25|158.71|156.21|20
1623156640000|2021-06-08 12:50:40|158.74|156.24|158.92|156.42|158.92|156.42|158.74|156.24|20
1623156650000|2021-06-08 12:50:50|158.91|156.41|158.92|156.42|158.92|156.42|158.91|156.41|10
1623156660000|2021-06-08 12:51:00|158.91|156.41|159|156.5|159|156.5|158.91|156.41|14
1623156670000|2021-06-08 12:51:10|158.98|156.48|158.99|156.49|159.01|156.51|158.92|156.42|24
1623156680000|2021-06-08 12:51:20|158.91|156.41|159.02|156.52|159.02|156.52|158.91|156.41|20
1623156690000|2021-06-08 12:51:30|159.03|156.53|159.03|156.53|159.05|156.55|159.02|156.52|17
1623156700000|2021-06-08 12:51:40|159.02|156.52|159.02|156.52|159.03|156.53|159.02|156.52|7
1623156710000|2021-06-08 12:51:50|159.03|156.53|158.91|156.41|159.03|156.53|158.91|156.41|23
1623156720000|2021-06-08 12:52:00|158.92|156.42|158.89|156.39|158.92|156.42|158.89|156.39|4
1623156730000|2021-06-08 12:52:10|158.9|156.4|158.98|156.48|159.05|156.55|158.89|156.39|18
1623156740000|2021-06-08 12:52:20|158.99|156.49|158.9|156.4|158.99|156.49|158.9|156.4|16
1623156750000|2021-06-08 12:52:30|158.91|156.41|158.93|156.43|158.94|156.44|158.91|156.41|18
1623156760000|2021-06-08 12:52:40|158.94|156.44|158.9|156.4|158.94|156.44|158.89|156.39|8
1623156770000|2021-06-08 12:52:50|158.89|156.39|159.04|156.54|159.04|156.54|158.88|156.38|15
1623156780000|2021-06-08 12:53:00|159.05|156.55|159.02|156.52|159.06|156.56|159.01|156.51|16
1623156790000|2021-06-08 12:53:10|159.04|156.54|159.01|156.51|159.04|156.54|159.01|156.51|8
1623156800000|2021-06-08 12:53:20|159|156.5|159.03|156.53|159.05|156.55|158.98|156.48|9
1623156810000|2021-06-08 12:53:30|159.02|156.52|159|156.5|159.03|156.53|159|156.5|10
1623156820000|2021-06-08 12:53:40|159.01|156.51|159|156.5|159.01|156.51|159|156.5|2
1623156830000|2021-06-08 12:53:50|158.99|156.49|158.87|156.37|158.99|156.49|158.87|156.37|12
1623156840000|2021-06-08 12:54:00|158.85|156.35|158.81|156.31|158.85|156.35|158.81|156.31|16
1623156850000|2021-06-08 12:54:10|158.82|156.32|158.76|156.26|158.82|156.32|158.73|156.23|22
1623156860000|2021-06-08 12:54:20|158.77|156.27|158.69|156.19|158.77|156.27|158.65|156.15|24
1623156870000|2021-06-08 12:54:30|158.68|156.18|158.65|156.15|158.68|156.18|158.6|156.1|21
1623156880000|2021-06-08 12:54:40|158.66|156.16|158.58|156.08|158.7|156.2|158.56|156.06|23
1623156890000|2021-06-08 12:54:50|158.57|156.07|158.59|156.09|158.63|156.13|158.56|156.06|17
1623156900000|2021-06-08 12:55:00|158.58|156.08|158.8|156.3|158.81|156.31|158.58|156.08|31
1623156910000|2021-06-08 12:55:10|158.76|156.26|158.73|156.23|158.81|156.31|158.72|156.22|25
1623156920000|2021-06-08 12:55:20|158.7|156.2|158.7|156.2|158.8|156.3|158.69|156.19|21
1623156930000|2021-06-08 12:55:30|158.73|156.23|158.71|156.21|158.76|156.26|158.7|156.2|18
1623156940000|2021-06-08 12:55:40|158.7|156.2|158.73|156.23|158.73|156.23|158.69|156.19|14
1623156950000|2021-06-08 12:55:50|158.74|156.24|158.76|156.26|158.78|156.28|158.72|156.22|11
1623156960000|2021-06-08 12:56:00|158.77|156.27|158.73|156.23|158.79|156.29|158.64|156.14|22
1623156970000|2021-06-08 12:56:10|158.71|156.21|158.73|156.23|158.74|156.24|158.71|156.21|11
1623156980000|2021-06-08 12:56:20|158.74|156.24|158.77|156.27|158.78|156.28|158.72|156.22|10
1623156990000|2021-06-08 12:56:30|158.78|156.28|158.86|156.36|158.86|156.36|158.74|156.24|18
1623157000000|2021-06-08 12:56:40|158.87|156.37|158.8|156.3|158.88|156.38|158.8|156.3|18
1623157010000|2021-06-08 12:56:50|158.79|156.29|158.79|156.29|158.82|156.32|158.79|156.29|10
1623157020000|2021-06-08 12:57:00|158.8|156.3|158.73|156.23|158.8|156.3|158.68|156.18|15
1623157030000|2021-06-08 12:57:10|158.71|156.21|158.6|156.1|158.73|156.23|158.6|156.1|26
1623157040000|2021-06-08 12:57:20|158.61|156.11|158.63|156.13|158.64|156.14|158.6|156.1|20
1623157050000|2021-06-08 12:57:30|158.64|156.14|158.51|156.01|158.67|156.17|158.51|156.01|22
1623157060000|2021-06-08 12:57:40|158.53|156.03|158.34|155.84|158.53|156.03|158.34|155.84|18
1623157070000|2021-06-08 12:57:50|158.35|155.85|158.53|156.03|158.53|156.03|158.35|155.85|25
1623157080000|2021-06-08 12:58:00|158.55|156.05|158.66|156.16|158.69|156.19|158.55|156.05|15
1623157090000|2021-06-08 12:58:10|158.64|156.14|158.65|156.15|158.65|156.15|158.63|156.13|12
1623157100000|2021-06-08 12:58:20|158.64|156.14|158.67|156.17|158.71|156.21|158.64|156.14|21
1623157110000|2021-06-08 12:58:30|158.66|156.16|158.67|156.17|158.7|156.2|158.6|156.1|26
1623157120000|2021-06-08 12:58:40|158.68|156.18|158.68|156.18|158.74|156.24|158.67|156.17|21
1623157130000|2021-06-08 12:58:50|158.67|156.17|158.59|156.09|158.67|156.17|158.58|156.08|18
1623157140000|2021-06-08 12:59:00|158.58|156.08|158.68|156.18|158.69|156.19|158.58|156.08|19
1623157150000|2021-06-08 12:59:10|158.65|156.15|158.75|156.25|158.78|156.28|158.62|156.12|22
1623157160000|2021-06-08 12:59:20|158.77|156.27|158.87|156.37|158.92|156.42|158.75|156.25|14
1623157170000|2021-06-08 12:59:30|158.86|156.36|158.78|156.28|158.86|156.36|158.76|156.26|17
1623157180000|2021-06-08 12:59:40|158.77|156.27|158.67|156.17|158.78|156.28|158.67|156.17|25
1623157190000|2021-06-08 12:59:50|158.66|156.16|158.55|156.05|158.66|156.16|158.55|156.05|19
1623157200000|2021-06-08 13:00:00|158.56|156.06|158.64|156.14|158.64|156.14|158.53|156.03|17
1623157210000|2021-06-08 13:00:10|158.65|156.15|158.74|156.24|158.74|156.24|158.64|156.14|21
1623157220000|2021-06-08 13:00:20|158.73|156.23|158.74|156.24|158.81|156.31|158.73|156.23|26
1623157230000|2021-06-08 13:00:30|158.79|156.29|158.74|156.24|158.8|156.3|158.73|156.23|20
1623157240000|2021-06-08 13:00:40|158.75|156.25|158.76|156.26|158.77|156.27|158.73|156.23|10
1623157250000|2021-06-08 13:00:50|158.72|156.22|158.94|156.44|158.94|156.44|158.72|156.22|26
1623157260000|2021-06-08 13:01:00|158.95|156.45|158.91|156.41|158.95|156.45|158.87|156.37|19
1623157270000|2021-06-08 13:01:10|158.87|156.37|158.88|156.38|158.9|156.4|158.83|156.33|20
1623157280000|2021-06-08 13:01:20|158.87|156.37|158.83|156.33|158.9|156.4|158.83|156.33|16
1623157290000|2021-06-08 13:01:30|158.82|156.32|158.81|156.31|158.82|156.32|158.72|156.22|24
1623157300000|2021-06-08 13:01:40|158.8|156.3|158.84|156.34|158.84|156.34|158.8|156.3|9
1623157310000|2021-06-08 13:01:50|158.85|156.35|158.93|156.43|158.95|156.45|158.85|156.35|21
1623157320000|2021-06-08 13:02:00|158.94|156.44|158.85|156.35|158.95|156.45|158.83|156.33|19
1623157330000|2021-06-08 13:02:10|158.84|156.34|158.87|156.37|158.87|156.37|158.83|156.33|10
1623157340000|2021-06-08 13:02:20|158.86|156.36|158.86|156.36|158.87|156.37|158.82|156.32|11
1623157350000|2021-06-08 13:02:30|158.85|156.35|158.83|156.33|158.87|156.37|158.81|156.31|16
1623157360000|2021-06-08 13:02:40|158.82|156.32|158.82|156.32|158.82|156.32|158.78|156.28|19
1623157370000|2021-06-08 13:02:50|158.81|156.31|158.79|156.29|158.81|156.31|158.75|156.25|10
1623157380000|2021-06-08 13:03:00|158.8|156.3|158.78|156.28|158.8|156.3|158.78|156.28|8
1623157390000|2021-06-08 13:03:10|158.79|156.29|158.93|156.43|158.94|156.44|158.78|156.28|21
1623157400000|2021-06-08 13:03:20|158.94|156.44|158.89|156.39|158.94|156.44|158.88|156.38|15
1623157410000|2021-06-08 13:03:30|158.9|156.4|158.86|156.36|158.9|156.4|158.82|156.32|21
1623157420000|2021-06-08 13:03:40|158.87|156.37|158.84|156.34|158.88|156.38|158.83|156.33|11
1623157430000|2021-06-08 13:03:50|158.85|156.35|158.87|156.37|158.89|156.39|158.84|156.34|14
1623157440000|2021-06-08 13:04:00|158.86|156.36|158.81|156.31|158.87|156.37|158.79|156.29|20
1623157450000|2021-06-08 13:04:10|158.82|156.32|158.83|156.33|158.85|156.35|158.78|156.28|19
1623157460000|2021-06-08 13:04:20|158.84|156.34|158.85|156.35|158.85|156.35|158.82|156.32|11
1623157470000|2021-06-08 13:04:30|158.86|156.36|158.91|156.41|158.93|156.43|158.85|156.35|9
1623157480000|2021-06-08 13:04:40|158.92|156.42|158.84|156.34|158.92|156.42|158.82|156.32|18
1623157490000|2021-06-08 13:04:50|158.83|156.33|158.8|156.3|158.84|156.34|158.8|156.3|8
1623157500000|2021-06-08 13:05:00|158.79|156.29|158.78|156.28|158.79|156.29|158.76|156.26|11
1623157510000|2021-06-08 13:05:10|158.77|156.27|158.58|156.08|158.79|156.29|158.57|156.07|25
1623157520000|2021-06-08 13:05:20|158.59|156.09|158.46|155.96|158.6|156.1|158.45|155.95|27
1623157530000|2021-06-08 13:05:30|158.45|155.95|158.28|155.78|158.46|155.96|158.28|155.78|21
1623157540000|2021-06-08 13:05:40|158.22|155.72|158.15|155.65|158.22|155.72|158.08|155.58|20
1623157550000|2021-06-08 13:05:50|158.17|155.67|158.13|155.63|158.19|155.69|158.08|155.58|19
1623157560000|2021-06-08 13:06:00|158.16|155.66|158.25|155.75|158.26|155.76|158.13|155.63|24
1623157570000|2021-06-08 13:06:10|158.26|155.76|158.27|155.77|158.33|155.83|158.25|155.75|21
1623157580000|2021-06-08 13:06:20|158.26|155.76|158.24|155.74|158.31|155.81|158.2|155.7|23
1623157590000|2021-06-08 13:06:30|158.25|155.75|158.25|155.75|158.3|155.8|158.21|155.71|27
1623157600000|2021-06-08 13:06:40|158.24|155.74|158.16|155.66|158.28|155.78|158.16|155.66|27
1623157610000|2021-06-08 13:06:50|158.15|155.65|158.19|155.69|158.28|155.78|158.15|155.65|22
1623157620000|2021-06-08 13:07:00|158.21|155.71|158.18|155.68|158.22|155.72|158.17|155.67|16
1623157630000|2021-06-08 13:07:10|158.17|155.67|158.08|155.58|158.17|155.67|158.07|155.57|21
1623157640000|2021-06-08 13:07:20|158.06|155.56|158.08|155.58|158.09|155.59|157.98|155.48|23
1623157650000|2021-06-08 13:07:30|158.1|155.6|158.3|155.8|158.3|155.8|158.1|155.6|28
1623157660000|2021-06-08 13:07:40|158.33|155.83|158.4|155.9|158.44|155.94|158.33|155.83|25
1623157670000|2021-06-08 13:07:50|158.37|155.87|158.46|155.96|158.46|155.96|158.33|155.83|26
1623157680000|2021-06-08 13:08:00|158.47|155.97|158.47|155.97|158.52|156.02|158.46|155.96|18
1623157690000|2021-06-08 13:08:10|158.48|155.98|158.36|155.86|158.5|156|158.36|155.86|31
1623157700000|2021-06-08 13:08:20|158.37|155.87|158.29|155.79|158.38|155.88|158.29|155.79|13
1623157710000|2021-06-08 13:08:30|158.3|155.8|158.32|155.82|158.33|155.83|158.28|155.78|22
1623157720000|2021-06-08 13:08:40|158.31|155.81|158.31|155.81|158.34|155.84|158.3|155.8|18
1623157730000|2021-06-08 13:08:50|158.3|155.8|158.38|155.88|158.38|155.88|158.3|155.8|23
1623157740000|2021-06-08 13:09:00|158.37|155.87|158.28|155.78|158.4|155.9|158.28|155.78|23
1623157750000|2021-06-08 13:09:10|158.29|155.79|158.29|155.79|158.31|155.81|158.28|155.78|12
1623157760000|2021-06-08 13:09:20|158.3|155.8|158.14|155.64|158.3|155.8|158.14|155.64|28
1623157770000|2021-06-08 13:09:30|158.13|155.63|158.03|155.53|158.2|155.7|158.03|155.53|19
1623157780000|2021-06-08 13:09:40|158.02|155.52|158.04|155.54|158.04|155.54|157.96|155.46|26
1623157790000|2021-06-08 13:09:50|158.03|155.53|158.03|155.53|158.11|155.61|158.01|155.51|29
1623157800000|2021-06-08 13:10:00|158.04|155.54|157.89|155.39|158.05|155.55|157.89|155.39|17
1623157810000|2021-06-08 13:10:10|157.9|155.4|157.92|155.42|157.93|155.43|157.85|155.35|22
1623157820000|2021-06-08 13:10:20|157.89|155.39|157.92|155.42|157.93|155.43|157.84|155.34|22
1623157830000|2021-06-08 13:10:30|157.95|155.45|158.12|155.62|158.15|155.65|157.95|155.45|29
1623157840000|2021-06-08 13:10:40|158.18|155.68|158.22|155.72|158.23|155.73|158.17|155.67|17
1623157850000|2021-06-08 13:10:50|158.23|155.73|158.23|155.73|158.26|155.76|158.2|155.7|15
1623157860000|2021-06-08 13:11:00|158.24|155.74|158.2|155.7|158.24|155.74|158.18|155.68|18
1623157870000|2021-06-08 13:11:10|158.21|155.71|158.28|155.78|158.29|155.79|158.2|155.7|18
1623157880000|2021-06-08 13:11:20|158.27|155.77|158.31|155.81|158.31|155.81|158.26|155.76|16
1623157890000|2021-06-08 13:11:30|158.3|155.8|158.09|155.59|158.31|155.81|158.09|155.59|24
1623157900000|2021-06-08 13:11:40|158.07|155.57|158.02|155.52|158.12|155.62|158|155.5|24
1623157910000|2021-06-08 13:11:50|158.01|155.51|157.92|155.42|158.01|155.51|157.9|155.4|23
1623157920000|2021-06-08 13:12:00|157.93|155.43|158.03|155.53|158.03|155.53|157.91|155.41|15
1623157930000|2021-06-08 13:12:10|158.06|155.56|158.04|155.54|158.06|155.56|158|155.5|10
1623157940000|2021-06-08 13:12:20|158.03|155.53|158.02|155.52|158.04|155.54|157.99|155.49|19
1623157950000|2021-06-08 13:12:30|158.04|155.54|157.93|155.43|158.05|155.55|157.93|155.43|17
1623157960000|2021-06-08 13:12:40|157.92|155.42|158.03|155.53|158.04|155.54|157.92|155.42|17
1623157970000|2021-06-08 13:12:50|158.04|155.54|158.04|155.54|158.04|155.54|158|155.5|10
1623157980000|2021-06-08 13:13:00|158.05|155.55|158.04|155.54|158.05|155.55|158.03|155.53|8
1623157990000|2021-06-08 13:13:10|158.03|155.53|157.94|155.44|158.03|155.53|157.94|155.44|11
1623158000000|2021-06-08 13:13:20|157.93|155.43|157.95|155.45|157.96|155.46|157.9|155.4|16
1623158010000|2021-06-08 13:13:30|157.94|155.44|157.86|155.36|157.96|155.46|157.86|155.36|14
1623158020000|2021-06-08 13:13:40|157.85|155.35|157.87|155.37|157.91|155.41|157.78|155.28|18
1623158030000|2021-06-08 13:13:50|157.86|155.36|157.84|155.34|157.88|155.38|157.81|155.31|18
1623158040000|2021-06-08 13:14:00|157.85|155.35|157.84|155.34|157.87|155.37|157.83|155.33|11
1623158050000|2021-06-08 13:14:10|157.83|155.33|157.85|155.35|157.89|155.39|157.83|155.33|13
1623158060000|2021-06-08 13:14:20|157.86|155.36|157.94|155.44|157.94|155.44|157.86|155.36|15
1623158070000|2021-06-08 13:14:30|157.93|155.43|157.77|155.27|157.94|155.44|157.77|155.27|19
1623158080000|2021-06-08 13:14:40|157.78|155.28|157.74|155.24|157.8|155.3|157.74|155.24|9
1623158090000|2021-06-08 13:14:50|157.75|155.25|157.78|155.28|157.82|155.32|157.75|155.25|17
1623158100000|2021-06-08 13:15:00|157.77|155.27|157.71|155.21|157.78|155.28|157.71|155.21|23
1623158110000|2021-06-08 13:15:10|157.7|155.2|157.81|155.31|157.83|155.33|157.69|155.19|24
1623158120000|2021-06-08 13:15:20|157.83|155.33|157.85|155.35|157.87|155.37|157.83|155.33|13
1623158130000|2021-06-08 13:15:30|157.86|155.36|157.94|155.44|157.95|155.45|157.86|155.36|15
1623158140000|2021-06-08 13:15:40|157.9|155.4|157.87|155.37|157.91|155.41|157.86|155.36|19
1623158150000|2021-06-08 13:15:50|157.88|155.38|157.96|155.46|157.98|155.48|157.88|155.38|16
1623158160000|2021-06-08 13:16:00|157.97|155.47|158.04|155.54|158.04|155.54|157.87|155.37|25
1623158170000|2021-06-08 13:16:10|158.06|155.56|158.15|155.65|158.19|155.69|158.06|155.56|16
1623158180000|2021-06-08 13:16:20|158.16|155.66|158.14|155.64|158.16|155.66|158.11|155.61|15
1623158190000|2021-06-08 13:16:30|158.13|155.63|158.13|155.63|158.14|155.64|158.1|155.6|10
1623158200000|2021-06-08 13:16:40|158.08|155.58|158.05|155.55|158.08|155.58|158.02|155.52|15
1623158210000|2021-06-08 13:16:50|158.04|155.54|158.03|155.53|158.05|155.55|158.02|155.52|9
1623158220000|2021-06-08 13:17:00|158.02|155.52|158.11|155.61|158.14|155.64|158.02|155.52|20
1623158230000|2021-06-08 13:17:10|158.12|155.62|157.84|155.34|158.13|155.63|157.8|155.3|28
1623158240000|2021-06-08 13:17:20|157.83|155.33|157.84|155.34|157.89|155.39|157.8|155.3|19
1623158250000|2021-06-08 13:17:30|157.85|155.35|157.79|155.29|157.86|155.36|157.79|155.29|12
1623158260000|2021-06-08 13:17:40|157.78|155.28|157.8|155.3|157.8|155.3|157.77|155.27|11
1623158270000|2021-06-08 13:17:50|157.81|155.31|157.79|155.29|157.82|155.32|157.79|155.29|11
1623158280000|2021-06-08 13:18:00|157.82|155.32|157.83|155.33|157.86|155.36|157.78|155.28|27
1623158290000|2021-06-08 13:18:10|157.85|155.35|157.97|155.47|157.98|155.48|157.85|155.35|21
1623158300000|2021-06-08 13:18:20|157.98|155.48|158|155.5|158.02|155.52|157.95|155.45|20
1623158310000|2021-06-08 13:18:30|157.99|155.49|157.95|155.45|158|155.5|157.95|155.45|19
1623158320000|2021-06-08 13:18:40|157.93|155.43|157.92|155.42|157.94|155.44|157.91|155.41|11
1623158330000|2021-06-08 13:18:50|157.94|155.44|157.88|155.38|157.96|155.46|157.86|155.36|21
1623158340000|2021-06-08 13:19:00|157.89|155.39|157.81|155.31|157.89|155.39|157.78|155.28|20
1623158350000|2021-06-08 13:19:10|157.83|155.33|157.76|155.26|157.83|155.33|157.75|155.25|12
1623158360000|2021-06-08 13:19:20|157.77|155.27|157.72|155.22|157.77|155.27|157.72|155.22|9
1623158370000|2021-06-08 13:19:30|157.73|155.23|157.7|155.2|157.73|155.23|157.69|155.19|11
1623158380000|2021-06-08 13:19:40|157.71|155.21|157.75|155.25|157.76|155.26|157.71|155.21|16
1623158390000|2021-06-08 13:19:50|157.76|155.26|157.77|155.27|157.78|155.28|157.76|155.26|4
1623158400000|2021-06-08 13:20:00|157.78|155.28|157.82|155.32|157.82|155.32|157.78|155.28|7
1623158410000|2021-06-08 13:20:10|157.81|155.31|157.87|155.37|157.91|155.41|157.81|155.31|18
1623158420000|2021-06-08 13:20:20|157.86|155.36|157.8|155.3|157.86|155.36|157.8|155.3|20
1623158430000|2021-06-08 13:20:30|157.79|155.29|157.81|155.31|157.82|155.32|157.79|155.29|10
1623158440000|2021-06-08 13:20:40|157.82|155.32|157.81|155.31|157.85|155.35|157.81|155.31|17
1623158450000|2021-06-08 13:20:50|157.82|155.32|157.82|155.32|157.82|155.32|157.81|155.31|11
1623158460000|2021-06-08 13:21:00|157.81|155.31|157.71|155.21|157.82|155.32|157.71|155.21|19
1623158470000|2021-06-08 13:21:10|157.72|155.22|157.8|155.3|157.8|155.3|157.71|155.21|18
1623158480000|2021-06-08 13:21:20|157.79|155.29|157.75|155.25|157.8|155.3|157.74|155.24|23
1623158490000|2021-06-08 13:21:30|157.76|155.26|157.76|155.26|157.76|155.26|157.72|155.22|14
1623158500000|2021-06-08 13:21:40|157.77|155.27|157.87|155.37|157.87|155.37|157.76|155.26|18
1623158510000|2021-06-08 13:21:50|157.86|155.36|157.85|155.35|157.87|155.37|157.83|155.33|14
1623158520000|2021-06-08 13:22:00|157.84|155.34|157.86|155.36|157.86|155.36|157.79|155.29|16
1623158530000|2021-06-08 13:22:10|157.85|155.35|157.96|155.46|157.96|155.46|157.82|155.32|18
1623158540000|2021-06-08 13:22:20|157.95|155.45|157.73|155.23|157.96|155.46|157.73|155.23|25
1623158550000|2021-06-08 13:22:30|157.72|155.22|157.75|155.25|157.75|155.25|157.72|155.22|8
1623158560000|2021-06-08 13:22:40|157.74|155.24|157.76|155.26|157.77|155.27|157.74|155.24|9
1623158570000|2021-06-08 13:22:50|157.75|155.25|157.57|155.07|157.75|155.25|157.57|155.07|17
1623158580000|2021-06-08 13:23:00|157.56|155.06|157.27|154.77|157.56|155.06|157.27|154.77|32
1623158590000|2021-06-08 13:23:10|157.29|154.79|157.3|154.8|157.32|154.82|157.27|154.77|13
1623158600000|2021-06-08 13:23:20|157.29|154.79|157.23|154.73|157.29|154.79|157.23|154.73|13
1623158610000|2021-06-08 13:23:30|157.24|154.74|157.24|154.74|157.25|154.75|157.23|154.73|7
1623158620000|2021-06-08 13:23:40|157.21|154.71|157.01|154.51|157.22|154.72|157.01|154.51|19
1623158630000|2021-06-08 13:23:50|157|154.5|156.97|154.47|157.01|154.51|156.93|154.43|13
1623158640000|2021-06-08 13:24:00|157.01|154.51|157.1|154.6|157.13|154.63|157.01|154.51|28
1623158650000|2021-06-08 13:24:10|157.11|154.61|157.03|154.53|157.17|154.67|157.02|154.52|25
1623158660000|2021-06-08 13:24:20|157|154.5|157|154.5|157.05|154.55|156.94|154.44|25
1623158670000|2021-06-08 13:24:30|157.01|154.51|156.89|154.39|157.02|154.52|156.89|154.39|18
1623158680000|2021-06-08 13:24:40|156.87|154.37|156.98|154.48|157.01|154.51|156.87|154.37|27
1623158690000|2021-06-08 13:24:50|156.99|154.49|157.07|154.57|157.07|154.57|156.98|154.48|15
1623158700000|2021-06-08 13:25:00|157.06|154.56|157.17|154.67|157.24|154.74|157.06|154.56|27
1623158710000|2021-06-08 13:25:10|157.21|154.71|157.44|154.94|157.44|154.94|157.21|154.71|24
1623158720000|2021-06-08 13:25:20|157.45|154.95|157.38|154.88|157.46|154.96|157.38|154.88|12
1623158730000|2021-06-08 13:25:30|157.37|154.87|157.35|154.85|157.46|154.96|157.35|154.85|13
1623158740000|2021-06-08 13:25:40|157.34|154.84|157.24|154.74|157.34|154.84|157.21|154.71|12
1623158750000|2021-06-08 13:25:50|157.25|154.75|157.3|154.8|157.3|154.8|157.24|154.74|15
1623158760000|2021-06-08 13:26:00|157.31|154.81|157.34|154.84|157.39|154.89|157.31|154.81|15
1623158770000|2021-06-08 13:26:10|157.36|154.86|157.4|154.9|157.43|154.93|157.36|154.86|18
1623158780000|2021-06-08 13:26:20|157.41|154.91|157.41|154.91|157.46|154.96|157.39|154.89|14
1623158790000|2021-06-08 13:26:30|157.39|154.89|157.34|154.84|157.39|154.89|157.34|154.84|15
1623158800000|2021-06-08 13:26:40|157.35|154.85|157.28|154.78|157.36|154.86|157.27|154.77|10
1623158810000|2021-06-08 13:26:50|157.29|154.79|157.31|154.81|157.33|154.83|157.26|154.76|14
1623158820000|2021-06-08 13:27:00|157.33|154.83|157.4|154.9|157.4|154.9|157.32|154.82|14
1623158830000|2021-06-08 13:27:10|157.39|154.89|157.44|154.94|157.44|154.94|157.39|154.89|15
1623158840000|2021-06-08 13:27:20|157.42|154.92|157.3|154.8|157.42|154.92|157.3|154.8|14
1623158850000|2021-06-08 13:27:30|157.29|154.79|157.16|154.66|157.3|154.8|157.14|154.64|15
1623158860000|2021-06-08 13:27:40|157.17|154.67|157.05|154.55|157.17|154.67|157.02|154.52|13
1623158870000|2021-06-08 13:27:50|157.04|154.54|157.04|154.54|157.04|154.54|157.03|154.53|7
1623158880000|2021-06-08 13:28:00|157.03|154.53|157.06|154.56|157.12|154.62|157.03|154.53|13
1623158890000|2021-06-08 13:28:10|157.04|154.54|156.68|154.18|157.04|154.54|156.68|154.18|19
1623158900000|2021-06-08 13:28:20|156.67|154.17|156.74|154.24|156.75|154.25|156.66|154.16|13
1623158910000|2021-06-08 13:28:30|156.75|154.25|156.76|154.26|156.77|154.27|156.68|154.18|13
1623158920000|2021-06-08 13:28:40|156.74|154.24|156.53|154.03|156.74|154.24|156.53|154.03|18
1623158930000|2021-06-08 13:28:50|156.51|154.01|156.41|153.91|156.51|154.01|156.29|153.79|20
1623158940000|2021-06-08 13:29:00|156.39|153.89|156.6|154.1|156.6|154.1|156.36|153.86|22
1623158950000|2021-06-08 13:29:10|156.59|154.09|156.77|154.27|156.79|154.29|156.59|154.09|14
1623158960000|2021-06-08 13:29:20|156.76|154.26|156.71|154.21|156.76|154.26|156.64|154.14|17
1623158970000|2021-06-08 13:29:30|156.72|154.22|156.71|154.21|156.75|154.25|156.7|154.2|16
1623158980000|2021-06-08 13:29:40|156.7|154.2|156.76|154.26|156.78|154.28|156.7|154.2|16
1623158990000|2021-06-08 13:29:50|156.79|154.29|156.76|154.26|156.79|154.29|156.69|154.19|16
1623159000000|2021-06-08 13:30:00|156.77|154.27|157.16|154.66|157.16|154.66|156.76|154.26|19
1623159010000|2021-06-08 13:30:10|157.15|154.65|157.14|154.64|157.18|154.68|157.08|154.58|19
1623159020000|2021-06-08 13:30:20|157.15|154.65|157.15|154.65|157.17|154.67|157.12|154.62|15
1623159030000|2021-06-08 13:30:30|157.16|154.66|157.32|154.82|157.33|154.83|157.16|154.66|23
1623159040000|2021-06-08 13:30:40|157.45|154.95|157.27|154.77|157.46|154.96|157.27|154.77|20
1623159050000|2021-06-08 13:30:50|157.26|154.76|157.05|154.55|157.28|154.78|157|154.5|23
1623159060000|2021-06-08 13:31:00|157.08|154.58|156.99|154.49|157.11|154.61|156.99|154.49|24
1623159070000|2021-06-08 13:31:10|157.02|154.52|157.06|154.56|157.06|154.56|156.98|154.48|16
1623159080000|2021-06-08 13:31:20|157.08|154.58|157.06|154.56|157.09|154.59|157.04|154.54|15
1623159090000|2021-06-08 13:31:30|157.09|154.59|157.09|154.59|157.11|154.61|157|154.5|18
1623159100000|2021-06-08 13:31:40|157.12|154.62|157.22|154.72|157.24|154.74|157.11|154.61|21
1623159110000|2021-06-08 13:31:50|157.24|154.74|157.3|154.8|157.37|154.87|157.24|154.74|20
1623159120000|2021-06-08 13:32:00|157.31|154.81|157.15|154.65|157.33|154.83|157.15|154.65|20
1623159130000|2021-06-08 13:32:10|157.17|154.67|157.29|154.79|157.31|154.81|157.17|154.67|19
1623159140000|2021-06-08 13:32:20|157.33|154.83|157.6|155.1|157.61|155.11|157.32|154.82|23
1623159150000|2021-06-08 13:32:30|157.57|155.07|157.41|154.91|157.57|155.07|157.4|154.9|18
1623159160000|2021-06-08 13:32:40|157.44|154.94|157.57|155.07|157.57|155.07|157.44|154.94|16
1623159170000|2021-06-08 13:32:50|157.56|155.06|157.52|155.02|157.58|155.08|157.48|154.98|15
1623159180000|2021-06-08 13:33:00|157.51|155.01|157.57|155.07|157.57|155.07|157.46|154.96|16
1623159190000|2021-06-08 13:33:10|157.56|155.06|157.58|155.08|157.62|155.12|157.56|155.06|18
1623159200000|2021-06-08 13:33:20|157.57|155.07|157.65|155.15|157.66|155.16|157.56|155.06|17
1623159210000|2021-06-08 13:33:30|157.63|155.13|157.69|155.19|157.74|155.24|157.63|155.13|15
1623159220000|2021-06-08 13:33:40|157.7|155.2|157.67|155.17|157.72|155.22|157.67|155.17|13
1623159230000|2021-06-08 13:33:50|157.73|155.23|157.77|155.27|157.79|155.29|157.68|155.18|18
1623159240000|2021-06-08 13:34:00|157.78|155.28|157.7|155.2|157.78|155.28|157.69|155.19|20
1623159250000|2021-06-08 13:34:10|157.69|155.19|157.69|155.19|157.72|155.22|157.69|155.19|13
1623159260000|2021-06-08 13:34:20|157.68|155.18|157.58|155.08|157.69|155.19|157.52|155.02|17
1623159270000|2021-06-08 13:34:30|157.6|155.1|157.73|155.23|157.73|155.23|157.58|155.08|17
1623159280000|2021-06-08 13:34:40|157.72|155.22|157.73|155.23|157.76|155.26|157.7|155.2|14
1623159290000|2021-06-08 13:34:50|157.74|155.24|157.74|155.24|157.8|155.3|157.69|155.19|13
1623159300000|2021-06-08 13:35:00|157.73|155.23|157.65|155.15|157.74|155.24|157.61|155.11|17
1623159310000|2021-06-08 13:35:10|157.62|155.12|157.45|154.95|157.62|155.12|157.43|154.93|18
1623159320000|2021-06-08 13:35:20|157.44|154.94|157.38|154.88|157.47|154.97|157.38|154.88|15
1623159330000|2021-06-08 13:35:30|157.4|154.9|157.42|154.92|157.47|154.97|157.35|154.85|17
1623159340000|2021-06-08 13:35:40|157.41|154.91|157.32|154.82|157.41|154.91|157.27|154.77|15
1623159350000|2021-06-08 13:35:50|157.33|154.83|157.29|154.79|157.38|154.88|157.27|154.77|22
1623159360000|2021-06-08 13:36:00|157.3|154.8|157.27|154.77|157.3|154.8|157.27|154.77|4
1623159370000|2021-06-08 13:36:10|157.25|154.75|157.16|154.66|157.25|154.75|157.15|154.65|6
1623159380000|2021-06-08 13:36:20|157.18|154.68|157.17|154.67|157.25|154.75|157.15|154.65|17
1623159390000|2021-06-08 13:36:30|157.13|154.63|157.13|154.63|157.16|154.66|157.11|154.61|15
1623159400000|2021-06-08 13:36:40|157.12|154.62|157.22|154.72|157.22|154.72|157.12|154.62|18
1623159410000|2021-06-08 13:36:50|157.21|154.71|157.11|154.61|157.24|154.74|157.11|154.61|20
1623159420000|2021-06-08 13:37:00|157.1|154.6|157.34|154.84|157.34|154.84|157.1|154.6|22
1623159430000|2021-06-08 13:37:10|157.35|154.85|157.28|154.78|157.35|154.85|157.26|154.76|16
1623159440000|2021-06-08 13:37:20|157.29|154.79|157.21|154.71|157.29|154.79|157.19|154.69|19
1623159450000|2021-06-08 13:37:30|157.23|154.73|157.2|154.7|157.27|154.77|157.2|154.7|17
1623159460000|2021-06-08 13:37:40|157.21|154.71|157.17|154.67|157.23|154.73|157.13|154.63|16
1623159470000|2021-06-08 13:37:50|157.16|154.66|157.22|154.72|157.25|154.75|157.16|154.66|13
1623159480000|2021-06-08 13:38:00|157.23|154.73|157.21|154.71|157.23|154.73|157.18|154.68|12
1623159490000|2021-06-08 13:38:10|157.2|154.7|157.17|154.67|157.2|154.7|157.17|154.67|10
1623159500000|2021-06-08 13:38:20|157.15|154.65|156.99|154.49|157.16|154.66|156.98|154.48|15
1623159510000|2021-06-08 13:38:30|157|154.5|157.07|154.57|157.07|154.57|156.99|154.49|13
1623159520000|2021-06-08 13:38:40|156.97|154.47|157.17|154.67|157.18|154.68|156.97|154.47|18
1623159530000|2021-06-08 13:38:50|157.15|154.65|157.03|154.53|157.15|154.65|157|154.5|20
1623159540000|2021-06-08 13:39:00|157.02|154.52|156.95|154.45|157.02|154.52|156.95|154.45|11
1623159550000|2021-06-08 13:39:10|156.93|154.43|157.02|154.52|157.02|154.52|156.89|154.39|17
1623159560000|2021-06-08 13:39:20|157.03|154.53|156.94|154.44|157.05|154.55|156.85|154.35|21
1623159570000|2021-06-08 13:39:30|156.95|154.45|156.92|154.42|156.97|154.47|156.87|154.37|15
1623159580000|2021-06-08 13:39:40|156.91|154.41|156.69|154.19|156.92|154.42|156.66|154.16|17
1623159590000|2021-06-08 13:39:50|156.71|154.21|156.84|154.34|156.85|154.35|156.71|154.21|17
1623159600000|2021-06-08 13:40:00|156.82|154.32|157.02|154.52|157.05|154.55|156.82|154.32|27
1623159610000|2021-06-08 13:40:10|157.01|154.51|157.08|154.58|157.09|154.59|156.99|154.49|14
1623159620000|2021-06-08 13:40:20|157.13|154.63|157.1|154.6|157.19|154.69|157.09|154.59|19
1623159630000|2021-06-08 13:40:30|157.11|154.61|157.16|154.66|157.17|154.67|157.1|154.6|11
1623159640000|2021-06-08 13:40:40|157.17|154.67|157.15|154.65|157.17|154.67|157.11|154.61|14
1623159650000|2021-06-08 13:40:50|157.14|154.64|156.95|154.45|157.14|154.64|156.95|154.45|23
1623159660000|2021-06-08 13:41:00|156.96|154.46|156.95|154.45|156.96|154.46|156.91|154.41|18
1623159670000|2021-06-08 13:41:10|156.94|154.44|157|154.5|157|154.5|156.93|154.43|11
1623159680000|2021-06-08 13:41:20|157.03|154.53|157.03|154.53|157.07|154.57|157.02|154.52|13
1623159690000|2021-06-08 13:41:30|157.02|154.52|156.91|154.41|157.02|154.52|156.89|154.39|19
1623159700000|2021-06-08 13:41:40|156.93|154.43|156.96|154.46|156.96|154.46|156.92|154.42|12
1623159710000|2021-06-08 13:41:50|156.97|154.47|156.98|154.48|157.04|154.54|156.96|154.46|17
1623159720000|2021-06-08 13:42:00|157.01|154.51|156.96|154.46|157.05|154.55|156.96|154.46|16
1623159730000|2021-06-08 13:42:10|156.97|154.47|156.93|154.43|156.98|154.48|156.92|154.42|23
1623159740000|2021-06-08 13:42:20|156.91|154.41|156.94|154.44|156.94|154.44|156.91|154.41|21
1623159750000|2021-06-08 13:42:30|156.95|154.45|156.87|154.37|156.97|154.47|156.86|154.36|23
1623159760000|2021-06-08 13:42:40|156.88|154.38|156.81|154.31|156.88|154.38|156.77|154.27|17
1623159770000|2021-06-08 13:42:50|156.8|154.3|156.7|154.2|156.83|154.33|156.7|154.2|20
1623159780000|2021-06-08 13:43:00|156.68|154.18|156.73|154.23|156.8|154.3|156.68|154.18|22
1623159790000|2021-06-08 13:43:10|156.74|154.24|156.83|154.33|156.83|154.33|156.73|154.23|21
1623159800000|2021-06-08 13:43:20|156.82|154.32|156.83|154.33|156.86|154.36|156.82|154.32|16
1623159810000|2021-06-08 13:43:30|156.82|154.32|156.74|154.24|156.83|154.33|156.73|154.23|26
1623159820000|2021-06-08 13:43:40|156.73|154.23|156.71|154.21|156.74|154.24|156.71|154.21|14
1623159830000|2021-06-08 13:43:50|156.72|154.22|156.67|154.17|156.74|154.24|156.67|154.17|12
1623159840000|2021-06-08 13:44:00|156.65|154.15|156.77|154.27|156.77|154.27|156.65|154.15|20
1623159850000|2021-06-08 13:44:10|156.78|154.28|156.8|154.3|156.8|154.3|156.76|154.26|12
1623159860000|2021-06-08 13:44:20|156.81|154.31|156.88|154.38|156.88|154.38|156.8|154.3|19
1623159870000|2021-06-08 13:44:30|156.89|154.39|156.91|154.41|156.93|154.43|156.87|154.37|14
1623159880000|2021-06-08 13:44:40|156.9|154.4|156.86|154.36|156.9|154.4|156.81|154.31|15
1623159890000|2021-06-08 13:44:50|156.87|154.37|156.76|154.26|156.88|154.38|156.76|154.26|18
1623159900000|2021-06-08 13:45:00|156.73|154.23|156.98|154.48|156.98|154.48|156.73|154.23|27
1623159910000|2021-06-08 13:45:10|156.97|154.47|156.97|154.47|156.98|154.48|156.94|154.44|17
1623159920000|2021-06-08 13:45:20|156.98|154.48|157.05|154.55|157.05|154.55|156.97|154.47|16
1623159930000|2021-06-08 13:45:30|157.04|154.54|157.04|154.54|157.07|154.57|157.04|154.54|14
1623159940000|2021-06-08 13:45:40|157.03|154.53|157.04|154.54|157.04|154.54|156.95|154.45|21
1623159950000|2021-06-08 13:45:50|157.05|154.55|157.11|154.61|157.12|154.62|157.05|154.55|14
1623159960000|2021-06-08 13:46:00|157.12|154.62|157.2|154.7|157.2|154.7|157.12|154.62|15
1623159970000|2021-06-08 13:46:10|157.17|154.67|157.08|154.58|157.17|154.67|157.08|154.58|21
1623159980000|2021-06-08 13:46:20|157.09|154.59|156.9|154.4|157.09|154.59|156.9|154.4|19
1623159990000|2021-06-08 13:46:30|156.91|154.41|157|154.5|157|154.5|156.91|154.41|10
1623160000000|2021-06-08 13:46:40|156.97|154.47|156.97|154.47|157.02|154.52|156.93|154.43|23
1623160010000|2021-06-08 13:46:50|156.96|154.46|157|154.5|157.04|154.54|156.95|154.45|27
1623160020000|2021-06-08 13:47:00|156.98|154.48|156.85|154.35|156.99|154.49|156.81|154.31|25
1623160030000|2021-06-08 13:47:10|156.81|154.31|156.82|154.32|156.82|154.32|156.78|154.28|14
1623160040000|2021-06-08 13:47:20|156.85|154.35|156.82|154.32|156.88|154.38|156.82|154.32|13
1623160050000|2021-06-08 13:47:30|156.81|154.31|156.85|154.35|156.89|154.39|156.8|154.3|17
1623160060000|2021-06-08 13:47:40|156.84|154.34|156.76|154.26|156.84|154.34|156.7|154.2|22
1623160070000|2021-06-08 13:47:50|156.75|154.25|156.6|154.1|156.78|154.28|156.58|154.08|23
1623160080000|2021-06-08 13:48:00|156.59|154.09|156.61|154.11|156.62|154.12|156.51|154.01|15
1623160090000|2021-06-08 13:48:10|156.62|154.12|156.64|154.14|156.65|154.15|156.59|154.09|13
1623160100000|2021-06-08 13:48:20|156.62|154.12|156.58|154.08|156.75|154.25|156.58|154.08|22
1623160110000|2021-06-08 13:48:30|156.56|154.06|156.62|154.12|156.62|154.12|156.55|154.05|25
1623160120000|2021-06-08 13:48:40|156.61|154.11|156.56|154.06|156.64|154.14|156.56|154.06|20
1623160130000|2021-06-08 13:48:50|156.57|154.07|156.64|154.14|156.65|154.15|156.57|154.07|17
1623160140000|2021-06-08 13:49:00|156.65|154.15|156.74|154.24|156.75|154.25|156.65|154.15|17
1623160150000|2021-06-08 13:49:10|156.75|154.25|156.76|154.26|156.77|154.27|156.72|154.22|16
1623160160000|2021-06-08 13:49:20|156.75|154.25|156.82|154.32|156.84|154.34|156.75|154.25|13
1623160170000|2021-06-08 13:49:30|156.8|154.3|156.85|154.35|156.86|154.36|156.79|154.29|8
1623160180000|2021-06-08 13:49:40|156.84|154.34|156.81|154.31|156.86|154.36|156.81|154.31|9
1623160190000|2021-06-08 13:49:50|156.78|154.28|156.67|154.17|156.78|154.28|156.66|154.16|20
1623160200000|2021-06-08 13:50:00|156.68|154.18|156.74|154.24|156.75|154.25|156.67|154.17|15
1623160210000|2021-06-08 13:50:10|156.73|154.23|156.68|154.18|156.75|154.25|156.68|154.18|24
1623160220000|2021-06-08 13:50:20|156.71|154.21|156.77|154.27|156.77|154.27|156.67|154.17|12
1623160230000|2021-06-08 13:50:30|156.78|154.28|156.85|154.35|156.9|154.4|156.77|154.27|19
1623160240000|2021-06-08 13:50:40|156.84|154.34|156.88|154.38|156.89|154.39|156.83|154.33|15
1623160250000|2021-06-08 13:50:50|156.89|154.39|156.89|154.39|156.89|154.39|156.87|154.37|7
1623160260000|2021-06-08 13:51:00|156.87|154.37|156.96|154.46|156.99|154.49|156.87|154.37|13
1623160270000|2021-06-08 13:51:10|156.95|154.45|156.95|154.45|156.95|154.45|156.94|154.44|7
1623160280000|2021-06-08 13:51:20|156.93|154.43|156.8|154.3|156.93|154.43|156.79|154.29|19
1623160290000|2021-06-08 13:51:30|156.79|154.29|156.81|154.31|156.82|154.32|156.79|154.29|14
1623160300000|2021-06-08 13:51:40|156.8|154.3|156.73|154.23|156.81|154.31|156.72|154.22|19
1623160310000|2021-06-08 13:51:50|156.74|154.24|156.79|154.29|156.8|154.3|156.74|154.24|11
1623160320000|2021-06-08 13:52:00|156.78|154.28|156.76|154.26|156.84|154.34|156.76|154.26|12
1623160330000|2021-06-08 13:52:10|156.77|154.27|156.74|154.24|156.77|154.27|156.69|154.19|14
1623160340000|2021-06-08 13:52:20|156.73|154.23|156.73|154.23|156.75|154.25|156.69|154.19|14
1623160350000|2021-06-08 13:52:30|156.71|154.21|156.61|154.11|156.71|154.21|156.56|154.06|18
1623160360000|2021-06-08 13:52:40|156.62|154.12|156.58|154.08|156.62|154.12|156.57|154.07|19
1623160370000|2021-06-08 13:52:50|156.59|154.09|156.52|154.02|156.59|154.09|156.52|154.02|17
1623160380000|2021-06-08 13:53:00|156.51|154.01|156.25|153.75|156.51|154.01|156.22|153.72|26
1623160390000|2021-06-08 13:53:10|156.23|153.73|156.19|153.69|156.3|153.8|156.19|153.69|24
1623160400000|2021-06-08 13:53:20|156.2|153.7|155.88|153.38|156.3|153.8|155.88|153.38|32
1623160410000|2021-06-08 13:53:30|155.95|153.45|156.12|153.62|156.15|153.65|155.95|153.45|28
1623160420000|2021-06-08 13:53:40|156.1|153.6|156.04|153.54|156.1|153.6|155.99|153.49|23
1623160430000|2021-06-08 13:53:50|156.08|153.58|156.22|153.72|156.22|153.72|156.06|153.56|17
1623160440000|2021-06-08 13:54:00|156.23|153.73|156.21|153.71|156.23|153.73|156.04|153.54|26
1623160450000|2021-06-08 13:54:10|156.22|153.72|156.24|153.74|156.35|153.85|156.19|153.69|26
1623160460000|2021-06-08 13:54:20|156.25|153.75|156.46|153.96|156.46|153.96|156.2|153.7|25
1623160470000|2021-06-08 13:54:30|156.42|153.92|156.16|153.66|156.43|153.93|156.16|153.66|23
1623160480000|2021-06-08 13:54:40|156.17|153.67|156.15|153.65|156.19|153.69|156.09|153.59|25
1623160490000|2021-06-08 13:54:50|156.13|153.63|155.92|153.42|156.13|153.63|155.89|153.39|28
1623160500000|2021-06-08 13:55:00|155.91|153.41|155.82|153.32|156.02|153.52|155.82|153.32|32
1623160510000|2021-06-08 13:55:10|155.84|153.34|155.9|153.4|155.91|153.41|155.81|153.31|25
1623160520000|2021-06-08 13:55:20|155.91|153.41|155.98|153.48|156|153.5|155.86|153.36|20
1623160530000|2021-06-08 13:55:30|155.99|153.49|155.91|153.41|156.07|153.57|155.89|153.39|28
1623160540000|2021-06-08 13:55:40|155.92|153.42|155.97|153.47|155.97|153.47|155.89|153.39|25
1623160550000|2021-06-08 13:55:50|155.98|153.48|156.02|153.52|156.05|153.55|155.97|153.47|24
1623160560000|2021-06-08 13:56:00|156.03|153.53|156.22|153.72|156.22|153.72|156.03|153.53|24
1623160570000|2021-06-08 13:56:10|156.21|153.71|156.13|153.63|156.21|153.71|156.08|153.58|29
1623160580000|2021-06-08 13:56:20|156.14|153.64|156.16|153.66|156.16|153.66|156.09|153.59|15
1623160590000|2021-06-08 13:56:30|156.15|153.65|156.09|153.59|156.15|153.65|156.07|153.57|26
1623160600000|2021-06-08 13:56:40|156.08|153.58|155.95|153.45|156.09|153.59|155.95|153.45|21
1623160610000|2021-06-08 13:56:50|155.94|153.44|155.88|153.38|155.96|153.46|155.87|153.37|19
1623160620000|2021-06-08 13:57:00|155.87|153.37|155.69|153.19|155.88|153.38|155.65|153.15|27
1623160630000|2021-06-08 13:57:10|155.7|153.2|155.61|153.11|155.78|153.28|155.61|153.11|20
1623160640000|2021-06-08 13:57:20|155.6|153.1|155.58|153.08|155.64|153.14|155.58|153.08|23
1623160650000|2021-06-08 13:57:30|155.57|153.07|155.56|153.06|155.57|153.07|155.46|152.96|24
1623160660000|2021-06-08 13:57:40|155.57|153.07|155.64|153.14|155.64|153.14|155.56|153.06|17
1623160670000|2021-06-08 13:57:50|155.63|153.13|155.77|153.27|155.77|153.27|155.63|153.13|25
1623160680000|2021-06-08 13:58:00|155.78|153.28|155.95|153.45|155.95|153.45|155.78|153.28|23
1623160690000|2021-06-08 13:58:10|155.94|153.44|155.9|153.4|155.94|153.44|155.9|153.4|14
1623160700000|2021-06-08 13:58:20|155.91|153.41|155.95|153.45|155.96|153.46|155.9|153.4|15
1623160710000|2021-06-08 13:58:30|155.96|153.46|155.95|153.45|155.97|153.47|155.92|153.42|13
1623160720000|2021-06-08 13:58:40|155.94|153.44|155.95|153.45|155.96|153.46|155.91|153.41|16
1623160730000|2021-06-08 13:58:50|155.94|153.44|155.85|153.35|155.94|153.44|155.85|153.35|7
1623160740000|2021-06-08 13:59:00|155.84|153.34|155.73|153.23|155.86|153.36|155.73|153.23|25
1623160750000|2021-06-08 13:59:10|155.76|153.26|155.54|153.04|155.77|153.27|155.54|153.04|19
1623160760000|2021-06-08 13:59:20|155.55|153.05|155.41|152.91|155.64|153.14|155.4|152.9|30
1623160770000|2021-06-08 13:59:30|155.42|152.92|155.27|152.77|155.42|152.92|155.23|152.73|21
1623160780000|2021-06-08 13:59:40|155.29|152.79|155.04|152.54|155.29|152.79|155.03|152.53|26
1623160790000|2021-06-08 13:59:50|155|152.5|154.99|152.49|155.09|152.59|154.96|152.46|25
1623160800000|2021-06-08 14:00:00|154.97|152.47|155.3|152.8|155.34|152.84|154.97|152.47|28
1623160810000|2021-06-08 14:00:10|155.31|152.81|155.54|153.04|155.54|153.04|155.31|152.81|24
1623160820000|2021-06-08 14:00:20|155.56|153.06|155.49|152.99|155.56|153.06|155.46|152.96|20
1623160830000|2021-06-08 14:00:30|155.5|153|155.69|153.19|155.69|153.19|155.5|153|20
1623160840000|2021-06-08 14:00:40|155.66|153.16|155.65|153.15|155.71|153.21|155.6|153.1|20
1623160850000|2021-06-08 14:00:50|155.62|153.12|155.66|153.16|155.71|153.21|155.6|153.1|25
1623160860000|2021-06-08 14:01:00|155.65|153.15|155.79|153.29|155.82|153.32|155.65|153.15|27
1623160870000|2021-06-08 14:01:10|155.76|153.26|155.87|153.37|155.89|153.39|155.74|153.24|28
1623160880000|2021-06-08 14:01:20|155.88|153.38|155.75|153.25|155.89|153.39|155.74|153.24|26
1623160890000|2021-06-08 14:01:30|155.76|153.26|155.7|153.2|155.76|153.26|155.57|153.07|22
1623160900000|2021-06-08 14:01:40|155.71|153.21|155.88|153.38|155.88|153.38|155.7|153.2|20
1623160910000|2021-06-08 14:01:50|155.89|153.39|156.13|153.63|156.13|153.63|155.89|153.39|27
1623160920000|2021-06-08 14:02:00|156.14|153.64|156.05|153.55|156.17|153.67|156.01|153.51|23
1623160930000|2021-06-08 14:02:10|156.06|153.56|155.92|153.42|156.06|153.56|155.92|153.42|23
1623160940000|2021-06-08 14:02:20|155.91|153.41|155.76|153.26|155.92|153.42|155.73|153.23|23
1623160950000|2021-06-08 14:02:30|155.77|153.27|155.8|153.3|155.83|153.33|155.69|153.19|29
1623160960000|2021-06-08 14:02:40|155.79|153.29|155.76|153.26|155.79|153.29|155.65|153.15|25
1623160970000|2021-06-08 14:02:50|155.79|153.29|155.88|153.38|155.9|153.4|155.79|153.29|25
1623160980000|2021-06-08 14:03:00|155.87|153.37|155.94|153.44|155.97|153.47|155.86|153.36|21
1623160990000|2021-06-08 14:03:10|155.93|153.43|155.76|153.26|155.93|153.43|155.7|153.2|26
1623161000000|2021-06-08 14:03:20|155.75|153.25|155.78|153.28|155.79|153.29|155.69|153.19|20
1623161010000|2021-06-08 14:03:30|155.79|153.29|155.92|153.42|155.92|153.42|155.79|153.29|23
1623161020000|2021-06-08 14:03:40|155.93|153.43|155.99|153.49|155.99|153.49|155.92|153.42|13
1623161030000|2021-06-08 14:03:50|156|153.5|155.84|153.34|156.01|153.51|155.83|153.33|21
1623161040000|2021-06-08 14:04:00|155.85|153.35|155.67|153.17|155.85|153.35|155.67|153.17|20
1623161050000|2021-06-08 14:04:10|155.68|153.18|155.47|152.97|155.7|153.2|155.47|152.97|33
1623161060000|2021-06-08 14:04:20|155.44|152.94|155.42|152.92|155.56|153.06|155.42|152.92|24
1623161070000|2021-06-08 14:04:30|155.4|152.9|155.46|152.96|155.46|152.96|155.31|152.81|24
1623161080000|2021-06-08 14:04:40|155.45|152.95|155.33|152.83|155.45|152.95|155.21|152.71|25
1623161090000|2021-06-08 14:04:50|155.35|152.85|155.35|152.85|155.43|152.93|155.31|152.81|25
1623161100000|2021-06-08 14:05:00|155.34|152.84|155.71|153.21|155.71|153.21|155.33|152.83|33
1623161110000|2021-06-08 14:05:10|155.69|153.19|155.37|152.87|155.69|153.19|155.37|152.87|28
1623161120000|2021-06-08 14:05:20|155.38|152.88|155.07|152.57|155.38|152.88|155|152.5|27
1623161130000|2021-06-08 14:05:30|155.08|152.58|154.76|152.26|155.12|152.62|154.76|152.26|26
1623161140000|2021-06-08 14:05:40|154.77|152.27|154.78|152.28|154.8|152.3|154.75|152.25|19
1623161150000|2021-06-08 14:05:50|154.77|152.27|154.5|152|154.78|152.28|154.5|152|27
1623161160000|2021-06-08 14:06:00|154.49|151.99|154.62|152.12|154.62|152.12|154.39|151.89|28
1623161170000|2021-06-08 14:06:10|154.68|152.18|154.55|152.05|154.75|152.25|154.55|152.05|31
1623161180000|2021-06-08 14:06:20|154.57|152.07|154.53|152.03|154.64|152.14|154.53|152.03|25
1623161190000|2021-06-08 14:06:30|154.54|152.04|154.31|151.81|154.55|152.05|154.31|151.81|20
1623161200000|2021-06-08 14:06:40|154.3|151.8|154.46|151.96|154.53|152.03|154.3|151.8|26
1623161210000|2021-06-08 14:06:50|154.47|151.97|154.5|152|154.64|152.14|154.47|151.97|25
1623161220000|2021-06-08 14:07:00|154.51|152.01|154.59|152.09|154.65|152.15|154.51|152.01|25
1623161230000|2021-06-08 14:07:10|154.58|152.08|154.35|151.85|154.58|152.08|154.35|151.85|27
1623161240000|2021-06-08 14:07:20|154.34|151.84|154.26|151.76|154.35|151.85|154.23|151.73|21
1623161250000|2021-06-08 14:07:30|154.24|151.74|154|151.5|154.26|151.76|154|151.5|20
1623161260000|2021-06-08 14:07:40|154.02|151.52|154.01|151.51|154.04|151.54|153.9|151.4|30
1623161270000|2021-06-08 14:07:50|154.02|151.52|153.81|151.31|154.07|151.57|153.81|151.31|25
1623161280000|2021-06-08 14:08:00|153.77|151.27|153.51|151.01|153.81|151.31|153.51|151.01|15
1623161290000|2021-06-08 14:08:10|153.52|151.02|153.46|150.96|153.58|151.08|153.4|150.9|28
1623161300000|2021-06-08 14:08:20|153.44|150.94|152.79|150.29|153.5|151|152.79|150.29|31
1623161310000|2021-06-08 14:08:30|153|150.5|152.79|150.29|153.05|150.55|152.5|150|28
1623161320000|2021-06-08 14:08:40|152.97|150.47|152.91|150.41|153.18|150.68|152.83|150.33|31
1623161330000|2021-06-08 14:08:50|152.89|150.39|152.98|150.48|153.04|150.54|152.85|150.35|27
1623161340000|2021-06-08 14:09:00|153|150.5|153.27|150.77|153.43|150.93|152.94|150.44|31
1623161350000|2021-06-08 14:09:10|153.19|150.69|152.97|150.47|153.22|150.72|152.91|150.41|30
1623161360000|2021-06-08 14:09:20|152.98|150.48|152.8|150.3|152.99|150.49|152.8|150.3|31
1623161370000|2021-06-08 14:09:30|152.78|150.28|152.32|149.82|152.79|150.29|152.32|149.82|29
1623161380000|2021-06-08 14:09:40|152.33|149.83|152.53|150.03|152.63|150.13|152.33|149.83|33
1623161390000|2021-06-08 14:09:50|152.52|150.02|152.79|150.29|152.81|150.31|152.52|150.02|22
1623161400000|2021-06-08 14:10:00|152.8|150.3|153.04|150.54|153.04|150.54|152.8|150.3|31
1623161410000|2021-06-08 14:10:10|153.01|150.51|152.93|150.43|153.15|150.65|152.91|150.41|34
1623161420000|2021-06-08 14:10:20|152.92|150.42|153.31|150.81|153.31|150.81|152.91|150.41|32
1623161430000|2021-06-08 14:10:30|153.3|150.8|153.4|150.9|153.44|150.94|153.28|150.78|25
1623161440000|2021-06-08 14:10:40|153.38|150.88|153.08|150.58|153.39|150.89|153.07|150.57|24
1623161450000|2021-06-08 14:10:50|153.09|150.59|153.02|150.52|153.09|150.59|152.93|150.43|27
1623161460000|2021-06-08 14:11:00|153.04|150.54|152.65|150.15|153.05|150.55|152.65|150.15|25
1623161470000|2021-06-08 14:11:10|152.66|150.16|152.64|150.14|152.68|150.18|152.49|149.99|28
1623161480000|2021-06-08 14:11:20|152.65|150.15|152.85|150.35|152.88|150.38|152.65|150.15|25
1623161490000|2021-06-08 14:11:30|152.86|150.36|152.82|150.32|153|150.5|152.71|150.21|26
1623161500000|2021-06-08 14:11:40|152.81|150.31|152.91|150.41|152.93|150.43|152.7|150.2|32
1623161510000|2021-06-08 14:11:50|152.92|150.42|153.17|150.67|153.17|150.67|152.9|150.4|19
1623161520000|2021-06-08 14:12:00|153.19|150.69|152.85|150.35|153.21|150.71|152.81|150.31|33
1623161530000|2021-06-08 14:12:10|152.86|150.36|152.96|150.46|152.96|150.46|152.85|150.35|22
1623161540000|2021-06-08 14:12:20|152.97|150.47|152.86|150.36|152.97|150.47|152.67|150.17|34
1623161550000|2021-06-08 14:12:30|152.87|150.37|153.1|150.6|153.13|150.63|152.87|150.37|27
1623161560000|2021-06-08 14:12:40|153.11|150.61|153.34|150.84|153.48|150.98|153.11|150.61|26
1623161570000|2021-06-08 14:12:50|153.32|150.82|153.42|150.92|153.42|150.92|153.26|150.76|24
1623161580000|2021-06-08 14:13:00|153.34|150.84|153.45|150.95|153.5|151|153.33|150.83|29
1623161590000|2021-06-08 14:13:10|153.42|150.92|153.23|150.73|153.47|150.97|153.05|150.55|28
1623161600000|2021-06-08 14:13:20|153.25|150.75|153.34|150.84|153.4|150.9|153.21|150.71|29
1623161610000|2021-06-08 14:13:30|153.35|150.85|153.36|150.86|153.38|150.88|153.3|150.8|28
1623161620000|2021-06-08 14:13:40|153.34|150.84|153.61|151.11|153.64|151.14|153.34|150.84|34
1623161630000|2021-06-08 14:13:50|153.6|151.1|153.65|151.15|153.66|151.16|153.47|150.97|31
1623161640000|2021-06-08 14:14:00|153.63|151.13|153.53|151.03|153.75|151.25|153.53|151.03|31
1623161650000|2021-06-08 14:14:10|153.54|151.04|153.45|150.95|153.54|151.04|153.38|150.88|28
1623161660000|2021-06-08 14:14:20|153.49|150.99|153.41|150.91|153.52|151.02|153.26|150.76|26
1623161670000|2021-06-08 14:14:30|153.43|150.93|153.08|150.58|153.43|150.93|153.06|150.56|28
1623161680000|2021-06-08 14:14:40|153.07|150.57|153.22|150.72|153.44|150.94|153.06|150.56|32
1623161690000|2021-06-08 14:14:50|153.23|150.73|153.16|150.66|153.33|150.83|153.14|150.64|31
1623161700000|2021-06-08 14:15:00|153.17|150.67|153.55|151.05|153.55|151.05|153.16|150.66|29
1623161710000|2021-06-08 14:15:10|153.65|151.15|153.49|150.99|153.67|151.17|153.38|150.88|30
1623161720000|2021-06-08 14:15:20|153.48|150.98|153.29|150.79|153.53|151.03|153.2|150.7|30
1623161730000|2021-06-08 14:15:30|153.3|150.8|153.37|150.87|153.44|150.94|153.28|150.78|24
1623161740000|2021-06-08 14:15:40|153.4|150.9|153.52|151.02|153.52|151.02|153.39|150.89|34
1623161750000|2021-06-08 14:15:50|153.48|150.98|153.49|150.99|153.56|151.06|153.42|150.92|25
1623161760000|2021-06-08 14:16:00|153.47|150.97|153.69|151.19|153.69|151.19|153.45|150.95|29
1623161770000|2021-06-08 14:16:10|153.68|151.18|153.6|151.1|153.68|151.18|153.46|150.96|30
1623161780000|2021-06-08 14:16:20|153.61|151.11|153.52|151.02|153.66|151.16|153.52|151.02|24
1623161790000|2021-06-08 14:16:30|153.47|150.97|153.28|150.78|153.51|151.01|153.28|150.78|26
1623161800000|2021-06-08 14:16:40|153.23|150.73|153.28|150.78|153.36|150.86|153.23|150.73|28
1623161810000|2021-06-08 14:16:50|153.26|150.76|153.27|150.77|153.34|150.84|153.17|150.67|34
1623161820000|2021-06-08 14:17:00|153.29|150.79|153.39|150.89|153.4|150.9|153.22|150.72|28
1623161830000|2021-06-08 14:17:10|153.38|150.88|153.11|150.61|153.38|150.88|153.09|150.59|30
1623161840000|2021-06-08 14:17:20|153.09|150.59|152.87|150.37|153.1|150.6|152.87|150.37|30
1623161850000|2021-06-08 14:17:30|152.86|150.36|152.82|150.32|152.96|150.46|152.8|150.3|29
1623161860000|2021-06-08 14:17:40|152.79|150.29|152.81|150.31|152.84|150.34|152.76|150.26|25
1623161870000|2021-06-08 14:17:50|152.79|150.29|152.89|150.39|152.93|150.43|152.79|150.29|26
1623161880000|2021-06-08 14:18:00|152.87|150.37|152.76|150.26|152.89|150.39|152.72|150.22|27
1623161890000|2021-06-08 14:18:10|152.74|150.24|152.76|150.26|152.76|150.26|152.56|150.06|31
1623161900000|2021-06-08 14:18:20|152.74|150.24|152.6|150.1|152.76|150.26|152.59|150.09|22
1623161910000|2021-06-08 14:18:30|152.67|150.17|152.55|150.05|152.74|150.24|152.55|150.05|25
1623161920000|2021-06-08 14:18:40|152.57|150.07|152.35|149.85|152.57|150.07|152.28|149.78|29
1623161930000|2021-06-08 14:18:50|152.36|149.86|152.03|149.53|152.39|149.89|151.93|149.43|32
1623161940000|2021-06-08 14:19:00|152.04|149.54|151.9|149.4|152.08|149.58|151.87|149.37|31
1623161950000|2021-06-08 14:19:10|151.94|149.44|151.84|149.34|151.94|149.44|151.83|149.33|27
1623161960000|2021-06-08 14:19:20|151.85|149.35|151.8|149.3|151.89|149.39|151.8|149.3|26
1623161970000|2021-06-08 14:19:30|151.78|149.28|151.51|149.01|151.82|149.32|151.51|149.01|27
1623161980000|2021-06-08 14:19:40|151.53|149.03|151.57|149.07|151.57|149.07|151.48|148.98|24
1623161990000|2021-06-08 14:19:50|151.58|149.08|151.35|148.85|151.61|149.11|151.33|148.83|29
1623162000000|2021-06-08 14:20:00|151.38|148.88|151.55|149.05|151.63|149.13|151.34|148.84|31
1623162010000|2021-06-08 14:20:10|151.54|149.04|151.84|149.34|151.84|149.34|151.52|149.02|32
1623162020000|2021-06-08 14:20:20|151.86|149.36|151.97|149.47|152.08|149.58|151.79|149.29|36
1623162030000|2021-06-08 14:20:30|151.98|149.48|152.22|149.72|152.39|149.89|151.98|149.48|24
1623162040000|2021-06-08 14:20:40|152.28|149.78|152.79|150.29|152.79|150.29|152.28|149.78|22
1623162050000|2021-06-08 14:20:50|152.85|150.35|152.71|150.21|152.89|150.39|152.71|150.21|30
1623162060000|2021-06-08 14:21:00|152.68|150.18|152.71|150.21|152.72|150.22|152.52|150.02|27
1623162070000|2021-06-08 14:21:10|152.7|150.2|152.89|150.39|152.91|150.41|152.67|150.17|27
1623162080000|2021-06-08 14:21:20|152.9|150.4|152.98|150.48|153.06|150.56|152.9|150.4|20
1623162090000|2021-06-08 14:21:30|153|150.5|153.09|150.59|153.15|150.65|152.99|150.49|26
1623162100000|2021-06-08 14:21:40|153.12|150.62|153.13|150.63|153.13|150.63|153|150.5|27
1623162110000|2021-06-08 14:21:50|153.12|150.62|153.09|150.59|153.2|150.7|153.06|150.56|28
1623162120000|2021-06-08 14:22:00|153.08|150.58|153.16|150.66|153.25|150.75|153.08|150.58|23
1623162130000|2021-06-08 14:22:10|153.15|150.65|153.14|150.64|153.23|150.73|153.13|150.63|28
1623162140000|2021-06-08 14:22:20|153.13|150.63|152.69|150.19|153.13|150.63|152.64|150.14|34
1623162150000|2021-06-08 14:22:30|152.66|150.16|152.63|150.13|152.66|150.16|152.5|150|20
1623162160000|2021-06-08 14:22:40|152.64|150.14|152.66|150.16|152.7|150.2|152.57|150.07|24
1623162170000|2021-06-08 14:22:50|152.68|150.18|152.65|150.15|152.85|150.35|152.64|150.14|26
1623162180000|2021-06-08 14:23:00|152.66|150.16|152.85|150.35|152.86|150.36|152.66|150.16|27
1623162190000|2021-06-08 14:23:10|152.86|150.36|152.97|150.47|152.99|150.49|152.85|150.35|24
1623162200000|2021-06-08 14:23:20|152.96|150.46|152.94|150.44|153.03|150.53|152.93|150.43|22
1623162210000|2021-06-08 14:23:30|152.95|150.45|152.93|150.43|152.98|150.48|152.85|150.35|22
1623162220000|2021-06-08 14:23:40|152.9|150.4|152.72|150.22|152.91|150.41|152.72|150.22|25
1623162230000|2021-06-08 14:23:50|152.68|150.18|152.73|150.23|152.73|150.23|152.58|150.08|26
1623162240000|2021-06-08 14:24:00|152.72|150.22|152.62|150.12|152.76|150.26|152.48|149.98|35
1623162250000|2021-06-08 14:24:10|152.63|150.13|152.75|150.25|152.79|150.29|152.63|150.13|21
1623162260000|2021-06-08 14:24:20|152.74|150.24|152.72|150.22|152.75|150.25|152.69|150.19|22
1623162270000|2021-06-08 14:24:30|152.69|150.19|152.69|150.19|152.73|150.23|152.63|150.13|23
1623162280000|2021-06-08 14:24:40|152.68|150.18|152.71|150.21|152.72|150.22|152.65|150.15|15
1623162290000|2021-06-08 14:24:50|152.72|150.22|152.53|150.03|152.72|150.22|152.51|150.01|21
1623162300000|2021-06-08 14:25:00|152.51|150.01|152.6|150.1|152.6|150.1|152.4|149.9|30
1623162310000|2021-06-08 14:25:10|152.59|150.09|152.79|150.29|152.8|150.3|152.59|150.09|24
1623162320000|2021-06-08 14:25:20|152.8|150.3|152.88|150.38|152.89|150.39|152.77|150.27|24
1623162330000|2021-06-08 14:25:30|152.87|150.37|153.01|150.51|153.01|150.51|152.87|150.37|24
1623162340000|2021-06-08 14:25:40|152.95|150.45|153.23|150.73|153.23|150.73|152.95|150.45|25
1623162350000|2021-06-08 14:25:50|153.25|150.75|153.34|150.84|153.37|150.87|153.19|150.69|25
1623162360000|2021-06-08 14:26:00|153.35|150.85|153.41|150.91|153.42|150.92|153.31|150.81|23
1623162370000|2021-06-08 14:26:10|153.4|150.9|153.22|150.72|153.42|150.92|153.21|150.71|31
1623162380000|2021-06-08 14:26:20|153.23|150.73|153.2|150.7|153.23|150.73|153.04|150.54|26
1623162390000|2021-06-08 14:26:30|153.21|150.71|153.11|150.61|153.24|150.74|153.1|150.6|29
1623162400000|2021-06-08 14:26:40|153.12|150.62|153.18|150.68|153.21|150.71|153.12|150.62|23
1623162410000|2021-06-08 14:26:50|153.19|150.69|153.13|150.63|153.23|150.73|153.13|150.63|24
1623162420000|2021-06-08 14:27:00|153.14|150.64|153.24|150.74|153.24|150.74|153.12|150.62|22
1623162430000|2021-06-08 14:27:10|153.25|150.75|153.29|150.79|153.37|150.87|153.23|150.73|28
1623162440000|2021-06-08 14:27:20|153.31|150.81|153.39|150.89|153.39|150.89|153.25|150.75|31
1623162450000|2021-06-08 14:27:30|153.36|150.86|153.38|150.88|153.39|150.89|153.3|150.8|30
1623162460000|2021-06-08 14:27:40|153.35|150.85|153.37|150.87|153.4|150.9|153.35|150.85|17
1623162470000|2021-06-08 14:27:50|153.39|150.89|153.4|150.9|153.41|150.91|153.38|150.88|14
1623162480000|2021-06-08 14:28:00|153.41|150.91|153.2|150.7|153.41|150.91|153.2|150.7|26
1623162490000|2021-06-08 14:28:10|153.21|150.71|153.17|150.67|153.24|150.74|153.11|150.61|25
1623162500000|2021-06-08 14:28:20|153.18|150.68|153.02|150.52|153.18|150.68|152.97|150.47|22
1623162510000|2021-06-08 14:28:30|153.03|150.53|153.1|150.6|153.1|150.6|153.03|150.53|23
1623162520000|2021-06-08 14:28:40|153.09|150.59|153.03|150.53|153.09|150.59|152.95|150.45|24
1623162530000|2021-06-08 14:28:50|153.04|150.54|152.91|150.41|153.07|150.57|152.89|150.39|26
1623162540000|2021-06-08 14:29:00|152.94|150.44|153.08|150.58|153.08|150.58|152.92|150.42|27
1623162550000|2021-06-08 14:29:10|153.1|150.6|153.04|150.54|153.14|150.64|153.02|150.52|24
1623162560000|2021-06-08 14:29:20|153.05|150.55|153.08|150.58|153.12|150.62|153.04|150.54|23
1623162570000|2021-06-08 14:29:30|153.07|150.57|152.85|150.35|153.07|150.57|152.85|150.35|24
1623162580000|2021-06-08 14:29:40|152.84|150.34|152.83|150.33|152.87|150.37|152.78|150.28|29
1623162590000|2021-06-08 14:29:50|152.82|150.32|152.58|150.08|152.82|150.32|152.57|150.07|26
1623162600000|2021-06-08 14:30:00|152.59|150.09|152.59|150.09|152.62|150.12|152.52|150.02|26
1623162610000|2021-06-08 14:30:10|152.6|150.1|152.81|150.31|152.83|150.33|152.6|150.1|32
1623162620000|2021-06-08 14:30:20|152.8|150.3|153.14|150.64|153.19|150.69|152.8|150.3|21
1623162630000|2021-06-08 14:30:30|153.15|150.65|153.15|150.65|153.21|150.71|153.09|150.59|20
1623162640000|2021-06-08 14:30:40|153.19|150.69|153.27|150.77|153.31|150.81|153.19|150.69|25
1623162650000|2021-06-08 14:30:50|153.25|150.75|153.26|150.76|153.33|150.83|153.22|150.72|28
1623162660000|2021-06-08 14:31:00|153.28|150.78|153.2|150.7|153.28|150.78|153.2|150.7|24
1623162670000|2021-06-08 14:31:10|153.22|150.72|153.29|150.79|153.29|150.79|153.2|150.7|17
1623162680000|2021-06-08 14:31:20|153.3|150.8|153.41|150.91|153.51|151.01|153.3|150.8|24
1623162690000|2021-06-08 14:31:30|153.42|150.92|153.26|150.76|153.47|150.97|153.25|150.75|24
1623162700000|2021-06-08 14:31:40|153.27|150.77|153.25|150.75|153.27|150.77|153.24|150.74|21
1623162710000|2021-06-08 14:31:50|153.26|150.76|153.27|150.77|153.3|150.8|153.25|150.75|21
1623162720000|2021-06-08 14:32:00|153.28|150.78|153.12|150.62|153.29|150.79|153.12|150.62|25
1623162730000|2021-06-08 14:32:10|153.13|150.63|153.16|150.66|153.16|150.66|153.12|150.62|18
1623162740000|2021-06-08 14:32:20|153.14|150.64|153.32|150.82|153.33|150.83|153.14|150.64|25
1623162750000|2021-06-08 14:32:30|153.33|150.83|153.32|150.82|153.33|150.83|153.26|150.76|22
1623162760000|2021-06-08 14:32:40|153.31|150.81|153.31|150.81|153.31|150.81|153.27|150.77|12
1623162770000|2021-06-08 14:32:50|153.3|150.8|153.28|150.78|153.32|150.82|153.24|150.74|23
1623162780000|2021-06-08 14:33:00|153.27|150.77|153.39|150.89|153.39|150.89|153.22|150.72|20
1623162790000|2021-06-08 14:33:10|153.43|150.93|153.44|150.94|153.49|150.99|153.43|150.93|28
1623162800000|2021-06-08 14:33:20|153.45|150.95|153.49|150.99|153.49|150.99|153.44|150.94|20
1623162810000|2021-06-08 14:33:30|153.5|151|153.48|150.98|153.54|151.04|153.46|150.96|23
1623162820000|2021-06-08 14:33:40|153.5|151|153.42|150.92|153.52|151.02|153.39|150.89|22
1623162830000|2021-06-08 14:33:50|153.4|150.9|153.29|150.79|153.42|150.92|153.26|150.76|23
1623162840000|2021-06-08 14:34:00|153.3|150.8|153.36|150.86|153.41|150.91|153.26|150.76|24
1623162850000|2021-06-08 14:34:10|153.37|150.87|153.03|150.53|153.37|150.87|153.02|150.52|21
1623162860000|2021-06-08 14:34:20|153.04|150.54|152.92|150.42|153.04|150.54|152.83|150.33|25
1623162870000|2021-06-08 14:34:30|152.93|150.43|152.85|150.35|152.93|150.43|152.85|150.35|28
1623162880000|2021-06-08 14:34:40|152.86|150.36|152.84|150.34|152.92|150.42|152.84|150.34|18
1623162890000|2021-06-08 14:34:50|152.82|150.32|152.71|150.21|152.82|150.32|152.71|150.21|22
1623162900000|2021-06-08 14:35:00|152.7|150.2|152.64|150.14|152.7|150.2|152.55|150.05|18
1623162910000|2021-06-08 14:35:10|152.62|150.12|152.58|150.08|152.63|150.13|152.57|150.07|19
1623162920000|2021-06-08 14:35:20|152.57|150.07|152.65|150.15|152.65|150.15|152.57|150.07|16
1623162930000|2021-06-08 14:35:30|152.66|150.16|152.87|150.37|152.91|150.41|152.65|150.15|25
1623162940000|2021-06-08 14:35:40|152.86|150.36|152.95|150.45|152.95|150.45|152.8|150.3|18
1623162950000|2021-06-08 14:35:50|152.99|150.49|153.08|150.58|153.16|150.66|152.99|150.49|23
1623162960000|2021-06-08 14:36:00|153.06|150.56|153.18|150.68|153.19|150.69|153.06|150.56|16
1623162970000|2021-06-08 14:36:10|153.17|150.67|153.18|150.68|153.19|150.69|153.16|150.66|16
1623162980000|2021-06-08 14:36:20|153.2|150.7|153.17|150.67|153.24|150.74|153.14|150.64|21
1623162990000|2021-06-08 14:36:30|153.18|150.68|153.13|150.63|153.21|150.71|153.13|150.63|17
1623163000000|2021-06-08 14:36:40|153.08|150.58|153.15|150.65|153.22|150.72|153.07|150.57|22
1623163010000|2021-06-08 14:36:50|153.17|150.67|153.13|150.63|153.17|150.67|153.12|150.62|25
1623163020000|2021-06-08 14:37:00|153.12|150.62|153.14|150.64|153.15|150.65|153.09|150.59|19
1623163030000|2021-06-08 14:37:10|153.15|150.65|153.19|150.69|153.23|150.73|153.15|150.65|20
1623163040000|2021-06-08 14:37:20|153.2|150.7|152.99|150.49|153.2|150.7|152.99|150.49|21
1623163050000|2021-06-08 14:37:30|153.01|150.51|152.94|150.44|153.01|150.51|152.89|150.39|19
1623163060000|2021-06-08 14:37:40|152.89|150.39|152.91|150.41|153|150.5|152.89|150.39|25
1623163070000|2021-06-08 14:37:50|152.89|150.39|152.98|150.48|153.04|150.54|152.89|150.39|26
1623163080000|2021-06-08 14:38:00|152.97|150.47|152.88|150.38|153.01|150.51|152.88|150.38|13
1623163090000|2021-06-08 14:38:10|152.87|150.37|152.88|150.38|152.89|150.39|152.87|150.37|8
1623163100000|2021-06-08 14:38:20|152.84|150.34|152.73|150.23|152.85|150.35|152.73|150.23|15
1623163110000|2021-06-08 14:38:30|152.74|150.24|152.76|150.26|152.84|150.34|152.73|150.23|26
1623163120000|2021-06-08 14:38:40|152.75|150.25|152.85|150.35|152.85|150.35|152.74|150.24|20
1623163130000|2021-06-08 14:38:50|152.84|150.34|152.85|150.35|152.89|150.39|152.74|150.24|29
1623163140000|2021-06-08 14:39:00|152.86|150.36|152.67|150.17|152.86|150.36|152.67|150.17|23
1623163150000|2021-06-08 14:39:10|152.66|150.16|152.67|150.17|152.72|150.22|152.66|150.16|13
1623163160000|2021-06-08 14:39:20|152.69|150.19|152.69|150.19|152.78|150.28|152.65|150.15|22
1623163170000|2021-06-08 14:39:30|152.72|150.22|152.71|150.21|152.76|150.26|152.68|150.18|23
1623163180000|2021-06-08 14:39:40|152.7|150.2|152.66|150.16|152.78|150.28|152.66|150.16|15
1623163190000|2021-06-08 14:39:50|152.69|150.19|152.62|150.12|152.69|150.19|152.59|150.09|20
1623163200000|2021-06-08 14:40:00|152.63|150.13|152.77|150.27|152.79|150.29|152.62|150.12|24
1623163210000|2021-06-08 14:40:10|152.75|150.25|152.94|150.44|152.94|150.44|152.7|150.2|22
1623163220000|2021-06-08 14:40:20|152.93|150.43|152.92|150.42|153.01|150.51|152.89|150.39|19
1623163230000|2021-06-08 14:40:30|152.91|150.41|152.68|150.18|152.92|150.42|152.68|150.18|23
1623163240000|2021-06-08 14:40:40|152.69|150.19|152.65|150.15|152.75|150.25|152.63|150.13|15
1623163250000|2021-06-08 14:40:50|152.74|150.24|152.83|150.33|152.88|150.38|152.71|150.21|23
1623163260000|2021-06-08 14:41:00|152.77|150.27|152.69|150.19|152.78|150.28|152.69|150.19|19
1623163270000|2021-06-08 14:41:10|152.7|150.2|152.6|150.1|152.76|150.26|152.59|150.09|29
1623163280000|2021-06-08 14:41:20|152.59|150.09|152.63|150.13|152.68|150.18|152.59|150.09|27
1623163290000|2021-06-08 14:41:30|152.62|150.12|152.57|150.07|152.67|150.17|152.53|150.03|27
1623163300000|2021-06-08 14:41:40|152.6|150.1|152.64|150.14|152.67|150.17|152.59|150.09|27
1623163310000|2021-06-08 14:41:50|152.61|150.11|152.42|149.92|152.64|150.14|152.41|149.91|21
1623163320000|2021-06-08 14:42:00|152.39|149.89|152.26|149.76|152.4|149.9|152.26|149.76|26
1623163330000|2021-06-08 14:42:10|152.24|149.74|152.38|149.88|152.38|149.88|152.22|149.72|28
1623163340000|2021-06-08 14:42:20|152.39|149.89|152.38|149.88|152.45|149.95|152.36|149.86|21
1623163350000|2021-06-08 14:42:30|152.39|149.89|152.25|149.75|152.39|149.89|152.22|149.72|28
1623163360000|2021-06-08 14:42:40|152.24|149.74|152.22|149.72|152.24|149.74|152.11|149.61|25
1623163370000|2021-06-08 14:42:50|152.23|149.73|152.36|149.86|152.36|149.86|152.21|149.71|20
1623163380000|2021-06-08 14:43:00|152.35|149.85|152.26|149.76|152.36|149.86|152.26|149.76|24
1623163390000|2021-06-08 14:43:10|152.25|149.75|152.26|149.76|152.26|149.76|152.18|149.68|24
1623163400000|2021-06-08 14:43:20|152.23|149.73|152.38|149.88|152.44|149.94|152.23|149.73|29
1623163410000|2021-06-08 14:43:30|152.42|149.92|152.59|150.09|152.59|150.09|152.41|149.91|24
1623163420000|2021-06-08 14:43:40|152.58|150.08|152.47|149.97|152.58|150.08|152.44|149.94|23
1623163430000|2021-06-08 14:43:50|152.48|149.98|152.36|149.86|152.48|149.98|152.36|149.86|17
1623163440000|2021-06-08 14:44:00|152.35|149.85|152.37|149.87|152.38|149.88|152.3|149.8|15
1623163450000|2021-06-08 14:44:10|152.35|149.85|152.32|149.82|152.41|149.91|152.32|149.82|13
1623163460000|2021-06-08 14:44:20|152.3|149.8|151.97|149.47|152.31|149.81|151.97|149.47|30
1623163470000|2021-06-08 14:44:30|151.96|149.46|151.87|149.37|151.96|149.46|151.79|149.29|25
1623163480000|2021-06-08 14:44:40|151.89|149.39|151.94|149.44|151.94|149.44|151.89|149.39|21
1623163490000|2021-06-08 14:44:50|151.92|149.42|151.91|149.41|151.94|149.44|151.87|149.37|17
1623163500000|2021-06-08 14:45:00|151.92|149.42|152.28|149.78|152.28|149.78|151.9|149.4|28
1623163510000|2021-06-08 14:45:10|152.29|149.79|152.22|149.72|152.32|149.82|152.19|149.69|22
1623163520000|2021-06-08 14:45:20|152.21|149.71|152.11|149.61|152.21|149.71|152.08|149.58|13
1623163530000|2021-06-08 14:45:30|152.1|149.6|152.23|149.73|152.23|149.73|152.04|149.54|19
1623163540000|2021-06-08 14:45:40|152.24|149.74|152.05|149.55|152.32|149.82|152.01|149.51|30
1623163550000|2021-06-08 14:45:50|152|149.5|151.98|149.48|152.04|149.54|151.96|149.46|19
1623163560000|2021-06-08 14:46:00|151.97|149.47|151.83|149.33|152.02|149.52|151.83|149.33|28
1623163570000|2021-06-08 14:46:10|151.81|149.31|151.76|149.26|151.81|149.31|151.75|149.25|19
1623163580000|2021-06-08 14:46:20|151.9|149.4|151.9|149.4|152.03|149.53|151.88|149.38|28
1623163590000|2021-06-08 14:46:30|151.91|149.41|151.86|149.36|151.91|149.41|151.82|149.32|25
1623163600000|2021-06-08 14:46:40|151.94|149.44|152.33|149.83|152.33|149.83|151.9|149.4|27
1623163610000|2021-06-08 14:46:50|152.34|149.84|152.42|149.92|152.42|149.92|152.26|149.76|25
1623163620000|2021-06-08 14:47:00|152.41|149.91|152.45|149.95|152.45|149.95|152.29|149.79|20
1623163630000|2021-06-08 14:47:10|152.46|149.96|152.64|150.14|152.71|150.21|152.46|149.96|24
1623163640000|2021-06-08 14:47:20|152.62|150.12|152.51|150.01|152.62|150.12|152.48|149.98|26
1623163650000|2021-06-08 14:47:30|152.49|149.99|152.5|150|152.5|150|152.47|149.97|17
1623163660000|2021-06-08 14:47:40|152.49|149.99|152.5|150|152.56|150.06|152.48|149.98|25
1623163670000|2021-06-08 14:47:50|152.49|149.99|152.41|149.91|152.53|150.03|152.41|149.91|21
1623163680000|2021-06-08 14:48:00|152.38|149.88|152.44|149.94|152.44|149.94|152.28|149.78|22
1623163690000|2021-06-08 14:48:10|152.48|149.98|152.57|150.07|152.62|150.12|152.47|149.97|24
1623163700000|2021-06-08 14:48:20|152.59|150.09|152.58|150.08|152.64|150.14|152.51|150.01|24
1623163710000|2021-06-08 14:48:30|152.59|150.09|152.7|150.2|152.74|150.24|152.58|150.08|20
1623163720000|2021-06-08 14:48:40|152.63|150.13|152.55|150.05|152.65|150.15|152.52|150.02|23
1623163730000|2021-06-08 14:48:50|152.56|150.06|152.61|150.11|152.63|150.13|152.56|150.06|17
1623163740000|2021-06-08 14:49:00|152.6|150.1|152.66|150.16|152.69|150.19|152.6|150.1|22
1623163750000|2021-06-08 14:49:10|152.69|150.19|152.78|150.28|152.78|150.28|152.68|150.18|19
1623163760000|2021-06-08 14:49:20|152.8|150.3|152.74|150.24|152.85|150.35|152.73|150.23|25
1623163770000|2021-06-08 14:49:30|152.71|150.21|152.59|150.09|152.71|150.21|152.58|150.08|21
1623163780000|2021-06-08 14:49:40|152.6|150.1|152.55|150.05|152.6|150.1|152.5|150|25
1623163790000|2021-06-08 14:49:50|152.54|150.04|152.48|149.98|152.54|150.04|152.42|149.92|19
1623163800000|2021-06-08 14:50:00|152.47|149.97|152.25|149.75|152.52|150.02|152.25|149.75|26
1623163810000|2021-06-08 14:50:10|152.26|149.76|152.22|149.72|152.29|149.79|152.22|149.72|24
1623163820000|2021-06-08 14:50:20|152.24|149.74|152.13|149.63|152.27|149.77|152.09|149.59|23
1623163830000|2021-06-08 14:50:30|152.12|149.62|152.1|149.6|152.16|149.66|152.05|149.55|25
1623163840000|2021-06-08 14:50:40|152.11|149.61|152.2|149.7|152.21|149.71|152.1|149.6|20
1623163850000|2021-06-08 14:50:50|152.21|149.71|151.93|149.43|152.21|149.71|151.93|149.43|28
1623163860000|2021-06-08 14:51:00|151.88|149.38|151.85|149.35|151.88|149.38|151.75|149.25|31
1623163870000|2021-06-08 14:51:10|151.84|149.34|151.93|149.43|151.96|149.46|151.77|149.27|28
1623163880000|2021-06-08 14:51:20|151.9|149.4|151.78|149.28|151.96|149.46|151.77|149.27|27
1623163890000|2021-06-08 14:51:30|151.79|149.29|151.64|149.14|151.8|149.3|151.63|149.13|27
1623163900000|2021-06-08 14:51:40|151.66|149.16|151.68|149.18|151.76|149.26|151.65|149.15|20
1623163910000|2021-06-08 14:51:50|151.67|149.17|151.54|149.04|151.68|149.18|151.52|149.02|24
1623163920000|2021-06-08 14:52:00|151.41|148.91|151.33|148.83|151.41|148.91|151.26|148.76|27
1623163930000|2021-06-08 14:52:10|151.34|148.84|151.45|148.95|151.45|148.95|151.34|148.84|22
1623163940000|2021-06-08 14:52:20|151.46|148.96|151.5|149|151.56|149.06|151.42|148.92|23
1623163950000|2021-06-08 14:52:30|151.48|148.98|151.35|148.85|151.49|148.99|151.34|148.84|27
1623163960000|2021-06-08 14:52:40|151.3|148.8|151.04|148.54|151.3|148.8|151.03|148.53|27
1623163970000|2021-06-08 14:52:50|151|148.5|150.91|148.41|151.16|148.66|150.91|148.41|29
1623163980000|2021-06-08 14:53:00|150.89|148.39|150.93|148.43|150.95|148.45|150.8|148.3|26
1623163990000|2021-06-08 14:53:10|150.92|148.42|151.17|148.67|151.2|148.7|150.92|148.42|18
1623164000000|2021-06-08 14:53:20|151.18|148.68|151.09|148.59|151.2|148.7|151.09|148.59|31
1623164010000|2021-06-08 14:53:30|151.08|148.58|151.13|148.63|151.13|148.63|151.02|148.52|32
1623164020000|2021-06-08 14:53:40|151.12|148.62|151.03|148.53|151.18|148.68|151.02|148.52|25
1623164030000|2021-06-08 14:53:50|151.04|148.54|150.81|148.31|151.05|148.55|150.77|148.27|30
1623164040000|2021-06-08 14:54:00|150.8|148.3|151.1|148.6|151.1|148.6|150.8|148.3|27
1623164050000|2021-06-08 14:54:10|151.11|148.61|151.32|148.82|151.36|148.86|151.11|148.61|20
1623164060000|2021-06-08 14:54:20|151.26|148.76|151.22|148.72|151.31|148.81|151.19|148.69|24
1623164070000|2021-06-08 14:54:30|151.23|148.73|151.18|148.68|151.23|148.73|151.18|148.68|19
1623164080000|2021-06-08 14:54:40|151.19|148.69|150.97|148.47|151.19|148.69|150.95|148.45|26
1623164090000|2021-06-08 14:54:50|150.96|148.46|151.03|148.53|151.09|148.59|150.96|148.46|18
1623164100000|2021-06-08 14:55:00|151|148.5|150.73|148.23|151|148.5|150.69|148.19|31
1623164110000|2021-06-08 14:55:10|150.74|148.24|150.56|148.06|150.74|148.24|150.54|148.04|24
1623164120000|2021-06-08 14:55:20|150.52|148.02|150.32|147.82|150.52|148.02|150.23|147.73|31
1623164130000|2021-06-08 14:55:30|150.27|147.77|150.34|147.84|150.34|147.84|150.17|147.67|32
1623164140000|2021-06-08 14:55:40|150.33|147.83|150.44|147.94|150.45|147.95|150.33|147.83|28
1623164150000|2021-06-08 14:55:50|150.45|147.95|150.32|147.82|150.58|148.08|150.29|147.79|29
1623164160000|2021-06-08 14:56:00|150.33|147.83|150.11|147.61|150.35|147.85|150.09|147.59|28
1623164170000|2021-06-08 14:56:10|150.12|147.62|150.19|147.69|150.28|147.78|150.09|147.59|25
1623164180000|2021-06-08 14:56:20|150.16|147.66|150.01|147.51|150.17|147.67|149.99|147.49|24
1623164190000|2021-06-08 14:56:30|149.97|147.47|149.82|147.32|149.97|147.47|149.81|147.31|29
1623164200000|2021-06-08 14:56:40|149.84|147.34|149.8|147.3|149.86|147.36|149.69|147.19|32
1623164210000|2021-06-08 14:56:50|149.83|147.33|150.09|147.59|150.16|147.66|149.81|147.31|30
1623164220000|2021-06-08 14:57:00|150.04|147.54|150.21|147.71|150.21|147.71|149.97|147.47|28
1623164230000|2021-06-08 14:57:10|150.23|147.73|150.23|147.73|150.33|147.83|150.17|147.67|25
1623164240000|2021-06-08 14:57:20|150.27|147.77|150.47|147.97|150.54|148.04|150.27|147.77|27
1623164250000|2021-06-08 14:57:30|150.46|147.96|150.88|148.38|150.89|148.39|150.44|147.94|28
1623164260000|2021-06-08 14:57:40|150.87|148.37|151|148.5|151|148.5|150.74|148.24|29
1623164270000|2021-06-08 14:57:50|151.02|148.52|151.28|148.78|151.28|148.78|150.98|148.48|32
1623164280000|2021-06-08 14:58:00|151.25|148.75|151.62|149.12|151.62|149.12|151.25|148.75|29
1623164290000|2021-06-08 14:58:10|151.61|149.11|151.65|149.15|151.84|149.34|151.61|149.11|30
1623164300000|2021-06-08 14:58:20|151.63|149.13|151.7|149.2|151.75|149.25|151.54|149.04|29
1623164310000|2021-06-08 14:58:30|151.72|149.22|151.77|149.27|151.82|149.32|151.58|149.08|29
1623164320000|2021-06-08 14:58:40|151.72|149.22|151.72|149.22|151.78|149.28|151.61|149.11|27
1623164330000|2021-06-08 14:58:50|151.74|149.24|151.75|149.25|151.79|149.29|151.59|149.09|30
1623164340000|2021-06-08 14:59:00|151.77|149.27|151.59|149.09|151.77|149.27|151.56|149.06|32
1623164350000|2021-06-08 14:59:10|151.61|149.11|151.52|149.02|151.61|149.11|151.39|148.89|33
1623164360000|2021-06-08 14:59:20|151.53|149.03|151.78|149.28|151.81|149.31|151.53|149.03|23
1623164370000|2021-06-08 14:59:30|151.76|149.26|151.89|149.39|151.89|149.39|151.7|149.2|28
1623164380000|2021-06-08 14:59:40|151.9|149.4|151.76|149.26|151.9|149.4|151.76|149.26|27
1623164390000|2021-06-08 14:59:50|151.74|149.24|151.57|149.07|151.74|149.24|151.49|148.99|29
1623164400000|2021-06-08 15:00:00|151.56|149.06|151.82|149.32|151.96|149.46|151.56|149.06|32
1623164410000|2021-06-08 15:00:10|151.83|149.33|151.99|149.49|152.03|149.53|151.83|149.33|28
1623164420000|2021-06-08 15:00:20|151.98|149.48|151.87|149.37|151.99|149.49|151.85|149.35|24
1623164430000|2021-06-08 15:00:30|151.86|149.36|151.76|149.26|151.88|149.38|151.73|149.23|19
1623164440000|2021-06-08 15:00:40|151.78|149.28|151.73|149.23|151.82|149.32|151.73|149.23|24
1623164450000|2021-06-08 15:00:50|151.7|149.2|151.44|148.94|151.7|149.2|151.4|148.9|31
1623164460000|2021-06-08 15:01:00|151.43|148.93|151.65|149.15|151.73|149.23|151.41|148.91|32
1623164470000|2021-06-08 15:01:10|151.64|149.14|151.39|148.89|151.65|149.15|151.39|148.89|24
1623164480000|2021-06-08 15:01:20|151.49|148.99|151.56|149.06|151.78|149.28|151.49|148.99|25
1623164490000|2021-06-08 15:01:30|151.65|149.15|151.66|149.16|151.71|149.21|151.63|149.13|24
1623164500000|2021-06-08 15:01:40|151.7|149.2|151.76|149.26|151.76|149.26|151.61|149.11|27
1623164510000|2021-06-08 15:01:50|151.79|149.29|151.67|149.17|151.82|149.32|151.63|149.13|28
1623164520000|2021-06-08 15:02:00|151.68|149.18|151.88|149.38|151.91|149.41|151.67|149.17|20
1623164530000|2021-06-08 15:02:10|151.89|149.39|151.88|149.38|151.9|149.4|151.83|149.33|25
1623164540000|2021-06-08 15:02:20|151.89|149.39|152|149.5|152.01|149.51|151.88|149.38|26
1623164550000|2021-06-08 15:02:30|151.97|149.47|151.85|149.35|151.97|149.47|151.83|149.33|25
1623164560000|2021-06-08 15:02:40|151.86|149.36|151.85|149.35|151.86|149.36|151.77|149.27|24
1623164570000|2021-06-08 15:02:50|151.83|149.33|151.82|149.32|151.84|149.34|151.78|149.28|16
1623164580000|2021-06-08 15:03:00|151.8|149.3|151.68|149.18|151.8|149.3|151.59|149.09|22
1623164590000|2021-06-08 15:03:10|151.67|149.17|151.43|148.93|151.68|149.18|151.43|148.93|27
1623164600000|2021-06-08 15:03:20|151.44|148.94|151.66|149.16|151.67|149.17|151.43|148.93|31
1623164610000|2021-06-08 15:03:30|151.67|149.17|151.46|148.96|151.7|149.2|151.44|148.94|26
1623164620000|2021-06-08 15:03:40|151.48|148.98|151.62|149.12|151.77|149.27|151.43|148.93|30
1623164630000|2021-06-08 15:03:50|151.63|149.13|151.54|149.04|151.69|149.19|151.54|149.04|23
1623164640000|2021-06-08 15:04:00|151.53|149.03|151.66|149.16|151.66|149.16|151.44|148.94|28
1623164650000|2021-06-08 15:04:10|151.67|149.17|151.69|149.19|151.78|149.28|151.67|149.17|26
1623164660000|2021-06-08 15:04:20|151.72|149.22|151.62|149.12|151.72|149.22|151.58|149.08|23
1623164670000|2021-06-08 15:04:30|151.6|149.1|151.58|149.08|151.65|149.15|151.57|149.07|24
1623164680000|2021-06-08 15:04:40|151.57|149.07|151.31|148.81|151.6|149.1|151.31|148.81|19
1623164690000|2021-06-08 15:04:50|151.34|148.84|151.31|148.81|151.4|148.9|151.31|148.81|29
1623164700000|2021-06-08 15:05:00|151.3|148.8|151.06|148.56|151.32|148.82|151.05|148.55|27
1623164710000|2021-06-08 15:05:10|151.04|148.54|151.18|148.68|151.19|148.69|150.95|148.45|29
1623164720000|2021-06-08 15:05:20|151.19|148.69|151.04|148.54|151.19|148.69|150.94|148.44|26
1623164730000|2021-06-08 15:05:30|151.03|148.53|151.04|148.54|151.08|148.58|150.9|148.4|26
1623164740000|2021-06-08 15:05:40|151.07|148.57|151.03|148.53|151.08|148.58|150.94|148.44|27
1623164750000|2021-06-08 15:05:50|150.97|148.47|150.95|148.45|151.01|148.51|150.86|148.36|26
1623164760000|2021-06-08 15:06:00|150.97|148.47|151.15|148.65|151.21|148.71|150.94|148.44|27
1623164770000|2021-06-08 15:06:10|151.14|148.64|151.04|148.54|151.14|148.64|150.97|148.47|27
1623164780000|2021-06-08 15:06:20|151.03|148.53|151.01|148.51|151.1|148.6|150.97|148.47|20
1623164790000|2021-06-08 15:06:30|151.02|148.52|151.02|148.52|151.04|148.54|150.95|148.45|24
1623164800000|2021-06-08 15:06:40|151.03|148.53|150.98|148.48|151.03|148.53|150.96|148.46|17
1623164810000|2021-06-08 15:06:50|150.97|148.47|150.87|148.37|150.98|148.48|150.87|148.37|29
1623164820000|2021-06-08 15:07:00|150.88|148.38|150.69|148.19|150.88|148.38|150.61|148.11|31
1623164830000|2021-06-08 15:07:10|150.66|148.16|150.65|148.15|150.71|148.21|150.54|148.04|25
1623164840000|2021-06-08 15:07:20|150.67|148.17|150.8|148.3|150.8|148.3|150.66|148.16|27
1623164850000|2021-06-08 15:07:30|150.82|148.32|150.61|148.11|150.88|148.38|150.53|148.03|24
1623164860000|2021-06-08 15:07:40|150.62|148.12|150.53|148.03|150.64|148.14|150.52|148.02|17
1623164870000|2021-06-08 15:07:50|150.54|148.04|150.61|148.11|150.63|148.13|150.51|148.01|21
1623164880000|2021-06-08 15:08:00|150.62|148.12|150.65|148.15|150.75|148.25|150.53|148.03|26
1623164890000|2021-06-08 15:08:10|150.64|148.14|150.57|148.07|150.64|148.14|150.53|148.03|22
1623164900000|2021-06-08 15:08:20|150.56|148.06|150.62|148.12|150.64|148.14|150.51|148.01|28
1623164910000|2021-06-08 15:08:30|150.66|148.16|150.79|148.29|150.81|148.31|150.65|148.15|23
1623164920000|2021-06-08 15:08:40|150.76|148.26|150.86|148.36|150.9|148.4|150.75|148.25|22
1623164930000|2021-06-08 15:08:50|150.87|148.37|150.93|148.43|151.03|148.53|150.87|148.37|27
1623164940000|2021-06-08 15:09:00|150.97|148.47|150.74|148.24|151.04|148.54|150.72|148.22|32
1623164950000|2021-06-08 15:09:10|150.76|148.26|150.84|148.34|150.87|148.37|150.75|148.25|27
1623164960000|2021-06-08 15:09:20|150.88|148.38|150.98|148.48|150.99|148.49|150.88|148.38|24
1623164970000|2021-06-08 15:09:30|150.97|148.47|150.9|148.4|151|148.5|150.84|148.34|31
1623164980000|2021-06-08 15:09:40|150.88|148.38|150.71|148.21|150.88|148.38|150.71|148.21|27
1623164990000|2021-06-08 15:09:50|150.72|148.22|150.5|148|150.76|148.26|150.49|147.99|31
1623165000000|2021-06-08 15:10:00|150.51|148.01|150.77|148.27|150.77|148.27|150.51|148.01|23
1623165010000|2021-06-08 15:10:10|150.76|148.26|150.41|147.91|150.82|148.32|150.4|147.9|32
1623165020000|2021-06-08 15:10:20|150.42|147.92|150.55|148.05|150.59|148.09|150.41|147.91|33
1623165030000|2021-06-08 15:10:30|150.53|148.03|150.48|147.98|150.54|148.04|150.41|147.91|26
1623165040000|2021-06-08 15:10:40|150.46|147.96|150.32|147.82|150.48|147.98|150.32|147.82|26
1623165050000|2021-06-08 15:10:50|150.31|147.81|150.19|147.69|150.35|147.85|150.19|147.69|34
1623165060000|2021-06-08 15:11:00|150.2|147.7|150.45|147.95|150.45|147.95|150.19|147.69|34
1623165070000|2021-06-08 15:11:10|150.47|147.97|150.39|147.89|150.48|147.98|150.35|147.85|30
1623165080000|2021-06-08 15:11:20|150.37|147.87|150.73|148.23|150.76|148.26|150.37|147.87|31
1623165090000|2021-06-08 15:11:30|150.72|148.22|150.79|148.29|150.8|148.3|150.72|148.22|24
1623165100000|2021-06-08 15:11:40|150.8|148.3|151|148.5|151.1|148.6|150.8|148.3|28
1623165110000|2021-06-08 15:11:50|151.02|148.52|151.22|148.72|151.22|148.72|151.02|148.52|21
1623165120000|2021-06-08 15:12:00|151.23|148.73|151.23|148.73|151.29|148.79|151.2|148.7|30
1623165130000|2021-06-08 15:12:10|151.21|148.71|151.08|148.58|151.24|148.74|151.07|148.57|26
1623165140000|2021-06-08 15:12:20|151.07|148.57|150.98|148.48|151.18|148.68|150.98|148.48|24
1623165150000|2021-06-08 15:12:30|150.97|148.47|150.96|148.46|151.06|148.56|150.92|148.42|22
1623165160000|2021-06-08 15:12:40|150.97|148.47|150.66|148.16|150.97|148.47|150.66|148.16|29
1623165170000|2021-06-08 15:12:50|150.68|148.18|150.59|148.09|150.79|148.29|150.57|148.07|32
1623165180000|2021-06-08 15:13:00|150.6|148.1|150.4|147.9|150.6|148.1|150.4|147.9|24
1623165190000|2021-06-08 15:13:10|150.38|147.88|150.42|147.92|150.42|147.92|150.24|147.74|28
1623165200000|2021-06-08 15:13:20|150.45|147.95|150.32|147.82|150.54|148.04|150.31|147.81|27
1623165210000|2021-06-08 15:13:30|150.35|147.85|150.32|147.82|150.37|147.87|150.21|147.71|21
1623165220000|2021-06-08 15:13:40|150.34|147.84|150.38|147.88|150.39|147.89|150.25|147.75|23
1623165230000|2021-06-08 15:13:50|150.44|147.94|150.23|147.73|150.44|147.94|150.22|147.72|24
1623165240000|2021-06-08 15:14:00|150.26|147.76|150.6|148.1|150.6|148.1|150.24|147.74|26
1623165250000|2021-06-08 15:14:10|150.61|148.11|150.43|147.93|150.61|148.11|150.43|147.93|23
1623165260000|2021-06-08 15:14:20|150.42|147.92|150.48|147.98|150.54|148.04|150.41|147.91|28
1623165270000|2021-06-08 15:14:30|150.49|147.99|150.23|147.73|150.5|148|150.23|147.73|28
1623165280000|2021-06-08 15:14:40|150.18|147.68|150.13|147.63|150.25|147.75|150.09|147.59|29
1623165290000|2021-06-08 15:14:50|150.14|147.64|150.14|147.64|150.2|147.7|150.07|147.57|21
1623165300000|2021-06-08 15:15:00|150.13|147.63|150.41|147.91|150.52|148.02|150.13|147.63|25
1623165310000|2021-06-08 15:15:10|150.39|147.89|150.06|147.56|150.41|147.91|150.04|147.54|33
1623165320000|2021-06-08 15:15:20|150|147.5|149.99|147.49|150.03|147.53|149.92|147.42|31
1623165330000|2021-06-08 15:15:30|149.9|147.4|149.86|147.36|149.98|147.48|149.84|147.34|28
1623165340000|2021-06-08 15:15:40|149.87|147.37|149.71|147.21|149.99|147.49|149.71|147.21|25
1623165350000|2021-06-08 15:15:50|149.73|147.23|149.59|147.09|149.74|147.24|149.41|146.91|29
1623165360000|2021-06-08 15:16:00|149.56|147.06|149.45|146.95|149.71|147.21|149.12|146.62|31
1623165370000|2021-06-08 15:16:10|149.47|146.97|149.35|146.85|149.47|146.97|149.3|146.8|25
1623165380000|2021-06-08 15:16:20|149.36|146.86|149.56|147.06|149.6|147.1|149.35|146.85|27
1623165390000|2021-06-08 15:16:30|149.63|147.13|149.69|147.19|149.69|147.19|149.45|146.95|25
1623165400000|2021-06-08 15:16:40|149.7|147.2|149.77|147.27|149.92|147.42|149.7|147.2|29
1623165410000|2021-06-08 15:16:50|149.79|147.29|149.85|147.35|149.92|147.42|149.76|147.26|23
1623165420000|2021-06-08 15:17:00|149.78|147.28|149.55|147.05|149.79|147.29|149.55|147.05|24
1623165430000|2021-06-08 15:17:10|149.53|147.03|149.47|146.97|149.64|147.14|149.47|146.97|26
1623165440000|2021-06-08 15:17:20|149.48|146.98|149.35|146.85|149.51|147.01|149.31|146.81|29
1623165450000|2021-06-08 15:17:30|149.34|146.84|149.25|146.75|149.37|146.87|149.25|146.75|31
1623165460000|2021-06-08 15:17:40|149.21|146.71|149.28|146.78|149.3|146.8|149.13|146.63|25
1623165470000|2021-06-08 15:17:50|149.27|146.77|149.07|146.57|149.3|146.8|149|146.5|32
1623165480000|2021-06-08 15:18:00|149.06|146.56|148.96|146.46|149.07|146.57|148.96|146.46|26
1623165490000|2021-06-08 15:18:10|148.97|146.47|148.87|146.37|148.98|146.48|148.85|146.35|28
1623165500000|2021-06-08 15:18:20|148.88|146.38|149.02|146.52|149.04|146.54|148.85|146.35|30
1623165510000|2021-06-08 15:18:30|148.98|146.48|149.1|146.6|149.1|146.6|148.95|146.45|28
1623165520000|2021-06-08 15:18:40|149.12|146.62|149.12|146.62|149.14|146.64|149.07|146.57|24
1623165530000|2021-06-08 15:18:50|149.1|146.6|148.91|146.41|149.11|146.61|148.87|146.37|28
1623165540000|2021-06-08 15:19:00|148.93|146.43|148.73|146.23|148.94|146.44|148.73|146.23|29
1623165550000|2021-06-08 15:19:10|148.71|146.21|148.49|145.99|148.71|146.21|148.49|145.99|21
1623165560000|2021-06-08 15:19:20|148.47|145.97|148.16|145.66|148.49|145.99|148.16|145.66|27
1623165570000|2021-06-08 15:19:30|148.18|145.68|148|145.5|148.19|145.69|148|145.5|27
1623165580000|2021-06-08 15:19:40|148.01|145.51|147.9|145.4|148.01|145.51|147.71|145.21|26
1623165590000|2021-06-08 15:19:50|147.86|145.36|148.04|145.54|148.12|145.62|147.81|145.31|25
1623165600000|2021-06-08 15:20:00|148.06|145.56|147.92|145.42|148.09|145.59|147.85|145.35|21
1623165610000|2021-06-08 15:20:10|147.86|145.36|147.61|145.11|147.89|145.39|147.61|145.11|30
1623165620000|2021-06-08 15:20:20|147.59|145.09|147.7|145.2|147.72|145.22|147.54|145.04|27
1623165630000|2021-06-08 15:20:30|147.72|145.22|147.71|145.21|147.73|145.23|147.66|145.16|29
1623165640000|2021-06-08 15:20:40|147.7|145.2|147.75|145.25|147.75|145.25|147.61|145.11|23
1623165650000|2021-06-08 15:20:50|147.68|145.18|147.55|145.05|147.78|145.28|147.55|145.05|26
1623165660000|2021-06-08 15:21:00|147.56|145.06|147.85|145.35|147.85|145.35|147.55|145.05|22
1623165670000|2021-06-08 15:21:10|147.82|145.32|147.98|145.48|148.1|145.6|147.82|145.32|29
1623165680000|2021-06-08 15:21:20|147.86|145.36|147.78|145.28|147.88|145.38|147.74|145.24|27
1623165690000|2021-06-08 15:21:30|147.79|145.29|147.5|145|147.79|145.29|147.5|145|29
1623165700000|2021-06-08 15:21:40|147.53|145.03|147.51|145.01|147.64|145.14|147.39|144.89|32
1623165710000|2021-06-08 15:21:50|147.49|144.99|147.35|144.85|147.55|145.05|147.35|144.85|31
1623165720000|2021-06-08 15:22:00|147.3|144.8|147.36|144.86|147.36|144.86|147.26|144.76|24
1623165730000|2021-06-08 15:22:10|147.4|144.9|147.77|145.27|147.95|145.45|147.4|144.9|31
1623165740000|2021-06-08 15:22:20|147.74|145.24|147.58|145.08|147.74|145.24|147.54|145.04|23
1623165750000|2021-06-08 15:22:30|147.61|145.11|147.65|145.15|147.77|145.27|147.58|145.08|18
1623165760000|2021-06-08 15:22:40|147.67|145.17|147.67|145.17|147.72|145.22|147.57|145.07|35
1623165770000|2021-06-08 15:22:50|147.7|145.2|147.6|145.1|147.79|145.29|147.6|145.1|29
1623165780000|2021-06-08 15:23:00|147.61|145.11|147.92|145.42|147.92|145.42|147.54|145.04|27
1623165790000|2021-06-08 15:23:10|147.91|145.41|148.03|145.53|148.03|145.53|147.89|145.39|19
1623165800000|2021-06-08 15:23:20|148.05|145.55|148.19|145.69|148.21|145.71|148.05|145.55|24
1623165810000|2021-06-08 15:23:30|148.17|145.67|148.09|145.59|148.19|145.69|148.03|145.53|26
1623165820000|2021-06-08 15:23:40|148.1|145.6|147.92|145.42|148.1|145.6|147.79|145.29|28
1623165830000|2021-06-08 15:23:50|147.91|145.41|147.79|145.29|147.98|145.48|147.79|145.29|25
1623165840000|2021-06-08 15:24:00|147.84|145.34|147.93|145.43|148.01|145.51|147.81|145.31|24
1623165850000|2021-06-08 15:24:10|147.94|145.44|147.74|145.24|147.95|145.45|147.72|145.22|28
1623165860000|2021-06-08 15:24:20|147.8|145.3|147.29|144.79|147.8|145.3|147.29|144.79|29
1623165870000|2021-06-08 15:24:30|147.36|144.86|147.02|144.52|147.51|145.01|146.8|144.3|29
1623165880000|2021-06-08 15:24:40|146.95|144.45|146.86|144.36|147.34|144.84|146.86|144.36|28
1623165890000|2021-06-08 15:24:50|146.85|144.35|146.75|144.25|146.97|144.47|146.66|144.16|32
1623165900000|2021-06-08 15:25:00|146.77|144.27|147.25|144.75|147.49|144.99|146.7|144.2|24
1623165910000|2021-06-08 15:25:10|147.14|144.64|147.43|144.93|147.67|145.17|147.14|144.64|21
1623165920000|2021-06-08 15:25:20|147.26|144.76|147.7|145.2|147.74|145.24|147.26|144.76|20
1623165930000|2021-06-08 15:25:30|147.68|145.18|147.85|145.35|147.86|145.36|147.66|145.16|18
1623165940000|2021-06-08 15:25:40|147.82|145.32|147.73|145.23|147.82|145.32|147.55|145.05|19
1623165950000|2021-06-08 15:25:50|147.74|145.24|147.76|145.26|147.8|145.3|147.74|145.24|19
1623165960000|2021-06-08 15:26:00|147.74|145.24|147.59|145.09|147.74|145.24|147.47|144.97|25
1623165970000|2021-06-08 15:26:10|147.61|145.11|147.61|145.11|147.75|145.25|147.58|145.08|31
1623165980000|2021-06-08 15:26:20|147.57|145.07|147.57|145.07|147.66|145.16|147.56|145.06|21
1623165990000|2021-06-08 15:26:30|147.59|145.09|147.44|144.94|147.64|145.14|147.39|144.89|33
1623166000000|2021-06-08 15:26:40|147.46|144.96|147.52|145.02|147.67|145.17|147.46|144.96|31
1623166010000|2021-06-08 15:26:50|147.51|145.01|147.49|144.99|147.6|145.1|147.48|144.98|28
1623166020000|2021-06-08 15:27:00|147.55|145.05|147.81|145.31|147.95|145.45|147.55|145.05|31
1623166030000|2021-06-08 15:27:10|147.87|145.37|147.97|145.47|148.02|145.52|147.77|145.27|31
1623166040000|2021-06-08 15:27:20|148.03|145.53|147.91|145.41|148.03|145.53|147.81|145.31|33
1623166050000|2021-06-08 15:27:30|147.95|145.45|148.15|145.65|148.16|145.66|147.95|145.45|23
1623166060000|2021-06-08 15:27:40|148.11|145.61|148.17|145.67|148.19|145.69|148.03|145.53|26
1623166070000|2021-06-08 15:27:50|148.19|145.69|148.06|145.56|148.25|145.75|148.06|145.56|26
1623166080000|2021-06-08 15:28:00|148.07|145.57|147.99|145.49|148.1|145.6|147.8|145.3|28
1623166090000|2021-06-08 15:28:10|147.98|145.48|148.12|145.62|148.19|145.69|147.93|145.43|25
1623166100000|2021-06-08 15:28:20|148.11|145.61|148.17|145.67|148.2|145.7|148.09|145.59|24
1623166110000|2021-06-08 15:28:30|148.24|145.74|148.17|145.67|148.25|145.75|148.07|145.57|29
1623166120000|2021-06-08 15:28:40|148.18|145.68|148.2|145.7|148.31|145.81|148.08|145.58|26
1623166130000|2021-06-08 15:28:50|148.19|145.69|148.18|145.68|148.3|145.8|148.17|145.67|29
1623166140000|2021-06-08 15:29:00|148.13|145.63|148.22|145.72|148.24|145.74|148.1|145.6|27
1623166150000|2021-06-08 15:29:10|148.21|145.71|148.39|145.89|148.39|145.89|148.21|145.71|21
1623166160000|2021-06-08 15:29:20|148.42|145.92|148.56|146.06|148.71|146.21|148.41|145.91|23
1623166170000|2021-06-08 15:29:30|148.59|146.09|148.85|146.35|148.85|146.35|148.58|146.08|28
1623166180000|2021-06-08 15:29:40|148.83|146.33|148.8|146.3|148.88|146.38|148.63|146.13|31
1623166190000|2021-06-08 15:29:50|148.83|146.33|149.06|146.56|149.06|146.56|148.83|146.33|25
1623166200000|2021-06-08 15:30:00|149.07|146.57|148.86|146.36|149.12|146.62|148.73|146.23|30
1623166210000|2021-06-08 15:30:10|148.84|146.34|149.27|146.77|149.34|146.84|148.84|146.34|29
1623166220000|2021-06-08 15:30:20|149.28|146.78|149.76|147.26|149.8|147.3|149.28|146.78|27
1623166230000|2021-06-08 15:30:30|149.68|147.18|149.65|147.15|149.75|147.25|149.63|147.13|27
1623166240000|2021-06-08 15:30:40|149.71|147.21|149.6|147.1|149.73|147.23|149.59|147.09|28
1623166250000|2021-06-08 15:30:50|149.59|147.09|149.57|147.07|149.59|147.09|149.43|146.93|30
1623166260000|2021-06-08 15:31:00|149.5|147|149.69|147.19|149.72|147.22|149.5|147|24
1623166270000|2021-06-08 15:31:10|149.7|147.2|149.81|147.31|149.82|147.32|149.53|147.03|32
1623166280000|2021-06-08 15:31:20|149.78|147.28|149.89|147.39|149.95|147.45|149.78|147.28|25
1623166290000|2021-06-08 15:31:30|149.92|147.42|150.31|147.81|150.34|147.84|149.92|147.42|31
1623166300000|2021-06-08 15:31:40|150.34|147.84|150.34|147.84|150.39|147.89|150.25|147.75|22
1623166310000|2021-06-08 15:31:50|150.33|147.83|150.41|147.91|150.46|147.96|150.31|147.81|27
1623166320000|2021-06-08 15:32:00|150.39|147.89|150.44|147.94|150.44|147.94|150.36|147.86|30
1623166330000|2021-06-08 15:32:10|150.45|147.95|150.37|147.87|150.45|147.95|150.27|147.77|22
1623166340000|2021-06-08 15:32:20|150.39|147.89|150.45|147.95|150.5|148|150.39|147.89|31
1623166350000|2021-06-08 15:32:30|150.46|147.96|150.53|148.03|150.56|148.06|150.45|147.95|27
1623166360000|2021-06-08 15:32:40|150.52|148.02|150.52|148.02|150.54|148.04|150.48|147.98|28
1623166370000|2021-06-08 15:32:50|150.51|148.01|150.44|147.94|150.52|148.02|150.43|147.93|25
1623166380000|2021-06-08 15:33:00|150.43|147.93|150.4|147.9|150.5|148|150.4|147.9|28
1623166390000|2021-06-08 15:33:10|150.38|147.88|150.41|147.91|150.43|147.93|150.25|147.75|30
1623166400000|2021-06-08 15:33:20|150.44|147.94|150.4|147.9|150.47|147.97|150.4|147.9|28
1623166410000|2021-06-08 15:33:30|150.41|147.91|150.45|147.95|150.46|147.96|150.38|147.88|28
1623166420000|2021-06-08 15:33:40|150.46|147.96|150.63|148.13|150.63|148.13|150.46|147.96|28
1623166430000|2021-06-08 15:33:50|150.62|148.12|150.84|148.34|150.85|148.35|150.58|148.08|25
1623166440000|2021-06-08 15:34:00|150.81|148.31|150.78|148.28|150.87|148.37|150.78|148.28|23
1623166450000|2021-06-08 15:34:10|150.79|148.29|150.92|148.42|150.94|148.44|150.79|148.29|26
1623166460000|2021-06-08 15:34:20|150.94|148.44|150.75|148.25|150.94|148.44|150.73|148.23|29
1623166470000|2021-06-08 15:34:30|150.76|148.26|150.73|148.23|150.8|148.3|150.62|148.12|31
1623166480000|2021-06-08 15:34:40|150.74|148.24|150.73|148.23|150.75|148.25|150.65|148.15|28
1623166490000|2021-06-08 15:34:50|150.74|148.24|150.7|148.2|150.76|148.26|150.63|148.13|30
1623166500000|2021-06-08 15:35:00|150.66|148.16|150.88|148.38|150.9|148.4|150.64|148.14|32
1623166510000|2021-06-08 15:35:10|150.81|148.31|151.25|148.75|151.25|148.75|150.81|148.31|30
1623166520000|2021-06-08 15:35:20|151.27|148.77|151.28|148.78|151.31|148.81|151.19|148.69|25
1623166530000|2021-06-08 15:35:30|151.29|148.79|151.09|148.59|151.31|148.81|151.07|148.57|23
1623166540000|2021-06-08 15:35:40|151.13|148.63|151.09|148.59|151.19|148.69|151.07|148.57|25
1623166550000|2021-06-08 15:35:50|151.1|148.6|151.09|148.59|151.12|148.62|151.08|148.58|19
1623166560000|2021-06-08 15:36:00|151.1|148.6|151.14|148.64|151.17|148.67|151.04|148.54|24
1623166570000|2021-06-08 15:36:10|151.13|148.63|150.98|148.48|151.17|148.67|150.98|148.48|31
1623166580000|2021-06-08 15:36:20|151.02|148.52|150.99|148.49|151.04|148.54|150.98|148.48|21
1623166590000|2021-06-08 15:36:30|151.01|148.51|150.87|148.37|151.01|148.51|150.79|148.29|21
1623166600000|2021-06-08 15:36:40|150.88|148.38|150.72|148.22|150.88|148.38|150.72|148.22|30
1623166610000|2021-06-08 15:36:50|150.71|148.21|150.57|148.07|150.71|148.21|150.47|147.97|29
1623166620000|2021-06-08 15:37:00|150.59|148.09|150.33|147.83|150.6|148.1|150.32|147.82|23
1623166630000|2021-06-08 15:37:10|150.32|147.82|150.24|147.74|150.36|147.86|150.24|147.74|29
1623166640000|2021-06-08 15:37:20|150.17|147.67|150.12|147.62|150.19|147.69|150.06|147.56|20
1623166650000|2021-06-08 15:37:30|150.11|147.61|150.02|147.52|150.11|147.61|150|147.5|24
1623166660000|2021-06-08 15:37:40|150.01|147.51|149.94|147.44|150.02|147.52|149.93|147.43|30
1623166670000|2021-06-08 15:37:50|149.92|147.42|149.86|147.36|149.92|147.42|149.81|147.31|24
1623166680000|2021-06-08 15:38:00|149.89|147.39|150|147.5|150|147.5|149.86|147.36|23
1623166690000|2021-06-08 15:38:10|150.01|147.51|150.11|147.61|150.11|147.61|149.96|147.46|30
1623166700000|2021-06-08 15:38:20|150.09|147.59|149.79|147.29|150.09|147.59|149.78|147.28|26
1623166710000|2021-06-08 15:38:30|149.8|147.3|149.6|147.1|149.81|147.31|149.58|147.08|32
1623166720000|2021-06-08 15:38:40|149.59|147.09|149.37|146.87|149.59|147.09|149.35|146.85|36
1623166730000|2021-06-08 15:38:50|149.35|146.85|149.19|146.69|149.35|146.85|149.13|146.63|33
1623166740000|2021-06-08 15:39:00|149.18|146.68|149.39|146.89|149.41|146.91|149.13|146.63|25
1623166750000|2021-06-08 15:39:10|149.33|146.83|149.05|146.55|149.36|146.86|149.04|146.54|28
1623166760000|2021-06-08 15:39:20|149.04|146.54|148.88|146.38|149.16|146.66|148.88|146.38|29
1623166770000|2021-06-08 15:39:30|148.89|146.39|148.78|146.28|148.89|146.39|148.76|146.26|23
1623166780000|2021-06-08 15:39:40|148.86|146.36|148.71|146.21|148.92|146.42|148.71|146.21|32
1623166790000|2021-06-08 15:39:50|148.7|146.2|148.86|146.36|148.86|146.36|148.66|146.16|27
1623166800000|2021-06-08 15:40:00|148.87|146.37|149.26|146.76|149.26|146.76|148.85|146.35|34
1623166810000|2021-06-08 15:40:10|149.24|146.74|149.26|146.76|149.31|146.81|149.16|146.66|24
1623166820000|2021-06-08 15:40:20|149.23|146.73|149.34|146.84|149.35|146.85|149.23|146.73|15
1623166830000|2021-06-08 15:40:30|149.36|146.86|149.6|147.1|149.7|147.2|149.35|146.85|30
1623166840000|2021-06-08 15:40:40|149.58|147.08|149.9|147.4|149.9|147.4|149.42|146.92|33
1623166850000|2021-06-08 15:40:50|149.92|147.42|149.66|147.16|149.96|147.46|149.63|147.13|25
1623166860000|2021-06-08 15:41:00|149.65|147.15|149.59|147.09|149.73|147.23|149.59|147.09|22
1623166870000|2021-06-08 15:41:10|149.65|147.15|149.68|147.18|149.7|147.2|149.63|147.13|17
1623166880000|2021-06-08 15:41:20|149.69|147.19|149.89|147.39|149.89|147.39|149.69|147.19|14
1623166890000|2021-06-08 15:41:30|149.87|147.37|149.99|147.49|149.99|147.49|149.85|147.35|29
1623166900000|2021-06-08 15:41:40|149.97|147.47|150.1|147.6|150.1|147.6|149.88|147.38|25
1623166910000|2021-06-08 15:41:50|150.18|147.68|150.16|147.66|150.3|147.8|150.05|147.55|31
1623166920000|2021-06-08 15:42:00|150.18|147.68|149.96|147.46|150.22|147.72|149.91|147.41|20
1623166930000|2021-06-08 15:42:10|149.94|147.44|149.8|147.3|149.96|147.46|149.8|147.3|31
1623166940000|2021-06-08 15:42:20|149.79|147.29|149.87|147.37|149.9|147.4|149.71|147.21|25
1623166950000|2021-06-08 15:42:30|149.86|147.36|149.58|147.08|149.86|147.36|149.57|147.07|30
1623166960000|2021-06-08 15:42:40|149.59|147.09|149.79|147.29|149.88|147.38|149.59|147.09|33
1623166970000|2021-06-08 15:42:50|149.8|147.3|149.94|147.44|149.96|147.46|149.8|147.3|27
1623166980000|2021-06-08 15:43:00|149.92|147.42|149.81|147.31|150.03|147.53|149.74|147.24|29
1623166990000|2021-06-08 15:43:10|149.82|147.32|149.71|147.21|149.82|147.32|149.61|147.11|26
1623167000000|2021-06-08 15:43:20|149.7|147.2|149.82|147.32|149.89|147.39|149.63|147.13|29
1623167010000|2021-06-08 15:43:30|149.8|147.3|149.81|147.31|149.86|147.36|149.76|147.26|25
1623167020000|2021-06-08 15:43:40|149.8|147.3|150.1|147.6|150.1|147.6|149.79|147.29|29
1623167030000|2021-06-08 15:43:50|150.08|147.58|150.04|147.54|150.11|147.61|150.03|147.53|27
1623167040000|2021-06-08 15:44:00|150.05|147.55|150.43|147.93|150.44|147.94|150.05|147.55|28
1623167050000|2021-06-08 15:44:10|150.44|147.94|150.42|147.92|150.45|147.95|150.35|147.85|27
1623167060000|2021-06-08 15:44:20|150.39|147.89|150.4|147.9|150.47|147.97|150.33|147.83|27
1623167070000|2021-06-08 15:44:30|150.39|147.89|150.39|147.89|150.51|148.01|150.37|147.87|27
1623167080000|2021-06-08 15:44:40|150.36|147.86|150.4|147.9|150.42|147.92|150.36|147.86|20
1623167090000|2021-06-08 15:44:50|150.35|147.85|150.45|147.95|150.51|148.01|150.35|147.85|20
1623167100000|2021-06-08 15:45:00|150.44|147.94|151|148.5|151|148.5|150.42|147.92|30
1623167110000|2021-06-08 15:45:10|151.01|148.51|151.01|148.51|151.04|148.54|150.91|148.41|24
1623167120000|2021-06-08 15:45:20|150.98|148.48|151.04|148.54|151.05|148.55|150.94|148.44|31
1623167130000|2021-06-08 15:45:30|151.06|148.56|151.3|148.8|151.32|148.82|151.06|148.56|23
1623167140000|2021-06-08 15:45:40|151.32|148.82|151.17|148.67|151.32|148.82|151.16|148.66|23
1623167150000|2021-06-08 15:45:50|151.16|148.66|151.18|148.68|151.21|148.71|151.04|148.54|26
1623167160000|2021-06-08 15:46:00|151.16|148.66|151.23|148.73|151.31|148.81|151.16|148.66|32
1623167170000|2021-06-08 15:46:10|151.25|148.75|151.38|148.88|151.5|149|151.25|148.75|27
1623167180000|2021-06-08 15:46:20|151.33|148.83|151.2|148.7|151.38|148.88|151.07|148.57|28
1623167190000|2021-06-08 15:46:30|151.23|148.73|151.15|148.65|151.27|148.77|151.12|148.62|26
1623167200000|2021-06-08 15:46:40|151.16|148.66|150.9|148.4|151.16|148.66|150.88|148.38|26
1623167210000|2021-06-08 15:46:50|150.91|148.41|150.75|148.25|150.97|148.47|150.71|148.21|29
1623167220000|2021-06-08 15:47:00|150.74|148.24|150.72|148.22|150.8|148.3|150.68|148.18|29
1623167230000|2021-06-08 15:47:10|150.74|148.24|150.81|148.31|150.94|148.44|150.74|148.24|32
1623167240000|2021-06-08 15:47:20|150.84|148.34|150.9|148.4|150.94|148.44|150.82|148.32|22
1623167250000|2021-06-08 15:47:30|150.86|148.36|150.91|148.41|150.97|148.47|150.86|148.36|25
1623167260000|2021-06-08 15:47:40|150.94|148.44|150.95|148.45|151|148.5|150.87|148.37|29
1623167270000|2021-06-08 15:47:50|150.94|148.44|150.96|148.46|151|148.5|150.88|148.38|25
1623167280000|2021-06-08 15:48:00|150.98|148.48|151.13|148.63|151.13|148.63|150.94|148.44|23
1623167290000|2021-06-08 15:48:10|151.11|148.61|151.2|148.7|151.26|148.76|151.09|148.59|27
1623167300000|2021-06-08 15:48:20|151.18|148.68|151.34|148.84|151.34|148.84|151.18|148.68|20
1623167310000|2021-06-08 15:48:30|151.33|148.83|151.27|148.77|151.34|148.84|151.25|148.75|24
1623167320000|2021-06-08 15:48:40|151.28|148.78|151.36|148.86|151.39|148.89|151.28|148.78|26
1623167330000|2021-06-08 15:48:50|151.38|148.88|151.4|148.9|151.45|148.95|151.29|148.79|28
1623167340000|2021-06-08 15:49:00|151.39|148.89|151.68|149.18|151.68|149.18|151.38|148.88|23
1623167350000|2021-06-08 15:49:10|151.67|149.17|151.74|149.24|151.77|149.27|151.67|149.17|29
1623167360000|2021-06-08 15:49:20|151.75|149.25|151.92|149.42|151.93|149.43|151.74|149.24|28
1623167370000|2021-06-08 15:49:30|151.95|149.45|152.02|149.52|152.02|149.52|151.9|149.4|33
1623167380000|2021-06-08 15:49:40|152.03|149.53|152.3|149.8|152.3|149.8|152.03|149.53|30
1623167390000|2021-06-08 15:49:50|152.29|149.79|152.27|149.77|152.31|149.81|152.22|149.72|33
1623167400000|2021-06-08 15:50:00|152.25|149.75|152.22|149.72|152.26|149.76|152.02|149.52|25
1623167410000|2021-06-08 15:50:10|152.17|149.67|152.5|150|152.5|150|152.14|149.64|23
1623167420000|2021-06-08 15:50:20|152.47|149.97|152.71|150.21|152.71|150.21|152.47|149.97|26
1623167430000|2021-06-08 15:50:30|152.7|150.2|152.57|150.07|152.77|150.27|152.55|150.05|26
1623167440000|2021-06-08 15:50:40|152.56|150.06|152.42|149.92|152.61|150.11|152.42|149.92|33
1623167450000|2021-06-08 15:50:50|152.43|149.93|152.62|150.12|152.64|150.14|152.42|149.92|27
1623167460000|2021-06-08 15:51:00|152.63|150.13|152.42|149.92|152.63|150.13|152.33|149.83|26
1623167470000|2021-06-08 15:51:10|152.41|149.91|152.39|149.89|152.42|149.92|152.33|149.83|27
1623167480000|2021-06-08 15:51:20|152.4|149.9|152.48|149.98|152.48|149.98|152.32|149.82|28
1623167490000|2021-06-08 15:51:30|152.47|149.97|152.55|150.05|152.56|150.06|152.41|149.91|29
1623167500000|2021-06-08 15:51:40|152.56|150.06|152.68|150.18|152.72|150.22|152.49|149.99|30
1623167510000|2021-06-08 15:51:50|152.7|150.2|152.84|150.34|152.84|150.34|152.65|150.15|20
1623167520000|2021-06-08 15:52:00|152.85|150.35|152.55|150.05|152.87|150.37|152.55|150.05|25
1623167530000|2021-06-08 15:52:10|152.54|150.04|152.56|150.06|152.64|150.14|152.47|149.97|27
1623167540000|2021-06-08 15:52:20|152.54|150.04|152.5|150|152.57|150.07|152.44|149.94|30
1623167550000|2021-06-08 15:52:30|152.49|149.99|152.49|149.99|152.53|150.03|152.42|149.92|22
1623167560000|2021-06-08 15:52:40|152.52|150.02|152.56|150.06|152.59|150.09|152.5|150|27
1623167570000|2021-06-08 15:52:50|152.54|150.04|152.71|150.21|152.75|150.25|152.54|150.04|18
1623167580000|2021-06-08 15:53:00|152.7|150.2|152.66|150.16|152.7|150.2|152.58|150.08|24
1623167590000|2021-06-08 15:53:10|152.65|150.15|152.72|150.22|152.73|150.23|152.58|150.08|27
1623167600000|2021-06-08 15:53:20|152.73|150.23|152.67|150.17|152.73|150.23|152.63|150.13|20
1623167610000|2021-06-08 15:53:30|152.65|150.15|152.9|150.4|152.92|150.42|152.64|150.14|24
1623167620000|2021-06-08 15:53:40|152.92|150.42|153.27|150.77|153.45|150.95|152.92|150.42|29
1623167630000|2021-06-08 15:53:50|153.28|150.78|153.25|150.75|153.36|150.86|153.19|150.69|25
1623167640000|2021-06-08 15:54:00|153.22|150.72|153.39|150.89|153.48|150.98|153.22|150.72|23
1623167650000|2021-06-08 15:54:10|153.37|150.87|153.12|150.62|153.37|150.87|153.11|150.61|30
1623167660000|2021-06-08 15:54:20|153.11|150.61|153|150.5|153.11|150.61|152.97|150.47|20
1623167670000|2021-06-08 15:54:30|152.97|150.47|153.22|150.72|153.28|150.78|152.96|150.46|31
1623167680000|2021-06-08 15:54:40|153.21|150.71|153.16|150.66|153.25|150.75|153.16|150.66|23
1623167690000|2021-06-08 15:54:50|153.18|150.68|153.01|150.51|153.2|150.7|153.01|150.51|20
1623167700000|2021-06-08 15:55:00|153.07|150.57|152.95|150.45|153.13|150.63|152.94|150.44|26
1623167710000|2021-06-08 15:55:10|152.97|150.47|152.69|150.19|152.97|150.47|152.66|150.16|26
1623167720000|2021-06-08 15:55:20|152.74|150.24|152.56|150.06|152.83|150.33|152.56|150.06|28
1623167730000|2021-06-08 15:55:30|152.57|150.07|152.56|150.06|152.68|150.18|152.56|150.06|25
1623167740000|2021-06-08 15:55:40|152.57|150.07|152.39|149.89|152.57|150.07|152.39|149.89|24
1623167750000|2021-06-08 15:55:50|152.38|149.88|152.35|149.85|152.38|149.88|152.3|149.8|28
1623167760000|2021-06-08 15:56:00|152.33|149.83|152.33|149.83|152.38|149.88|152.33|149.83|16
1623167770000|2021-06-08 15:56:10|152.34|149.84|152.48|149.98|152.52|150.02|152.33|149.83|31
1623167780000|2021-06-08 15:56:20|152.49|149.99|152.27|149.77|152.49|149.99|152.27|149.77|20
1623167790000|2021-06-08 15:56:30|152.25|149.75|152.18|149.68|152.25|149.75|152.15|149.65|27
1623167800000|2021-06-08 15:56:40|152.2|149.7|152.02|149.52|152.21|149.71|152.01|149.51|25
1623167810000|2021-06-08 15:56:50|151.98|149.48|151.98|149.48|152.13|149.63|151.98|149.48|27
1623167820000|2021-06-08 15:57:00|152.01|149.51|151.83|149.33|152.01|149.51|151.83|149.33|24
1623167830000|2021-06-08 15:57:10|151.84|149.34|151.89|149.39|151.99|149.49|151.84|149.34|33
1623167840000|2021-06-08 15:57:20|151.86|149.36|151.83|149.33|151.95|149.45|151.83|149.33|24
1623167850000|2021-06-08 15:57:30|151.84|149.34|152.08|149.58|152.09|149.59|151.83|149.33|30
1623167860000|2021-06-08 15:57:40|152.09|149.59|152.17|149.67|152.28|149.78|152.06|149.56|22
1623167870000|2021-06-08 15:57:50|152.2|149.7|152.22|149.72|152.33|149.83|152.13|149.63|22
1623167880000|2021-06-08 15:58:00|152.18|149.68|152.04|149.54|152.18|149.68|152.02|149.52|31
1623167890000|2021-06-08 15:58:10|152.05|149.55|152.09|149.59|152.11|149.61|152|149.5|30
1623167900000|2021-06-08 15:58:20|152.07|149.57|152.36|149.86|152.36|149.86|151.99|149.49|26
1623167910000|2021-06-08 15:58:30|152.35|149.85|152.26|149.76|152.35|149.85|152.25|149.75|24
1623167920000|2021-06-08 15:58:40|152.25|149.75|152.51|150.01|152.52|150.02|152.25|149.75|29
1623167930000|2021-06-08 15:58:50|152.53|150.03|152.71|150.21|152.71|150.21|152.48|149.98|27
1623167940000|2021-06-08 15:59:00|152.7|150.2|152.59|150.09|152.75|150.25|152.59|150.09|27
1623167950000|2021-06-08 15:59:10|152.56|150.06|152.7|150.2|152.7|150.2|152.54|150.04|26
1623167960000|2021-06-08 15:59:20|152.71|150.21|152.7|150.2|152.71|150.21|152.61|150.11|29
1623167970000|2021-06-08 15:59:30|152.71|150.21|152.66|150.16|152.71|150.21|152.65|150.15|22
1623167980000|2021-06-08 15:59:40|152.65|150.15|152.91|150.41|152.91|150.41|152.65|150.15|27
1623167990000|2021-06-08 15:59:50|152.95|150.45|153.11|150.61|153.11|150.61|152.92|150.42|29
1623168000000|2021-06-08 16:00:00|153.12|150.62|152.79|150.29|153.16|150.66|152.79|150.29|22
1623168010000|2021-06-08 16:00:10|152.88|150.38|152.12|149.62|152.88|150.38|152.11|149.61|29
1623168020000|2021-06-08 16:00:20|152.09|149.59|151.93|149.43|152.13|149.63|151.93|149.43|25
1623168030000|2021-06-08 16:00:30|151.94|149.44|151.58|149.08|151.96|149.46|151.52|149.02|24
1623168040000|2021-06-08 16:00:40|151.6|149.1|151.84|149.34|151.84|149.34|151.53|149.03|26
1623168050000|2021-06-08 16:00:50|151.86|149.36|151.85|149.35|151.91|149.41|151.77|149.27|24
1623168060000|2021-06-08 16:01:00|151.86|149.36|152.2|149.7|152.34|149.84|151.85|149.35|29
1623168070000|2021-06-08 16:01:10|152.25|149.75|152.59|150.09|152.59|150.09|152.15|149.65|28
1623168080000|2021-06-08 16:01:20|152.6|150.1|152.96|150.46|152.98|150.48|152.6|150.1|31
1623168090000|2021-06-08 16:01:30|152.97|150.47|153.16|150.66|153.28|150.78|152.97|150.47|28
1623168100000|2021-06-08 16:01:40|153.15|150.65|153.03|150.53|153.15|150.65|153|150.5|29
1623168110000|2021-06-08 16:01:50|153.05|150.55|153.26|150.76|153.26|150.76|153.05|150.55|28
1623168120000|2021-06-08 16:02:00|153.27|150.77|153.26|150.76|153.45|150.95|153.2|150.7|28
1623168130000|2021-06-08 16:02:10|153.29|150.79|153.46|150.96|153.46|150.96|153.23|150.73|30
1623168140000|2021-06-08 16:02:20|153.41|150.91|153.61|151.11|153.8|151.3|153.41|150.91|35
1623168150000|2021-06-08 16:02:30|153.64|151.14|154.07|151.57|154.07|151.57|153.62|151.12|32
1623168160000|2021-06-08 16:02:40|154.15|151.65|154.15|151.65|154.2|151.7|154.12|151.62|25
1623168170000|2021-06-08 16:02:50|154.13|151.63|154.19|151.69|154.19|151.69|154.07|151.57|30
1623168180000|2021-06-08 16:03:00|154.17|151.67|154.16|151.66|154.17|151.67|154.09|151.59|25
1623168190000|2021-06-08 16:03:10|154.15|151.65|154.07|151.57|154.16|151.66|154.07|151.57|32
1623168200000|2021-06-08 16:03:20|154.08|151.58|154.08|151.58|154.19|151.69|154.06|151.56|19
1623168210000|2021-06-08 16:03:30|154.07|151.57|154.08|151.58|154.12|151.62|153.99|151.49|30
1623168220000|2021-06-08 16:03:40|154.07|151.57|154.23|151.73|154.24|151.74|154.07|151.57|30
1623168230000|2021-06-08 16:03:50|154.22|151.72|154.32|151.82|154.42|151.92|154.22|151.72|32
1623168240000|2021-06-08 16:04:00|154.34|151.84|154.34|151.84|154.36|151.86|154.23|151.73|27
1623168250000|2021-06-08 16:04:10|154.35|151.85|154.64|152.14|154.64|152.14|154.35|151.85|28
1623168260000|2021-06-08 16:04:20|154.63|152.13|154.95|152.45|154.97|152.47|154.63|152.13|22
1623168270000|2021-06-08 16:04:30|154.9|152.4|155.05|152.55|155.07|152.57|154.88|152.38|32
1623168280000|2021-06-08 16:04:40|155.09|152.59|155.12|152.62|155.22|152.72|155.02|152.52|29
1623168290000|2021-06-08 16:04:50|155.11|152.61|155.15|152.65|155.22|152.72|155.06|152.56|31
1623168300000|2021-06-08 16:05:00|155.16|152.66|155.25|152.75|155.28|152.78|155.1|152.6|30
1623168310000|2021-06-08 16:05:10|155.24|152.74|155.26|152.76|155.28|152.78|155.2|152.7|29
1623168320000|2021-06-08 16:05:20|155.27|152.77|155.41|152.91|155.46|152.96|155.21|152.71|25
1623168330000|2021-06-08 16:05:30|155.4|152.9|155.51|153.01|155.55|153.05|155.36|152.86|30
1623168340000|2021-06-08 16:05:40|155.54|153.04|155.72|153.22|155.85|153.35|155.51|153.01|31
1623168350000|2021-06-08 16:05:50|155.73|153.23|155.85|153.35|155.95|153.45|155.73|153.23|30
1623168360000|2021-06-08 16:06:00|155.86|153.36|156.28|153.78|156.33|153.83|155.86|153.36|34
1623168370000|2021-06-08 16:06:10|156.3|153.8|156.18|153.68|156.37|153.87|156.18|153.68|26
1623168380000|2021-06-08 16:06:20|156.17|153.67|156.32|153.82|156.37|153.87|156.17|153.67|37
1623168390000|2021-06-08 16:06:30|156.26|153.76|156.26|153.76|156.31|153.81|156.24|153.74|24
1623168400000|2021-06-08 16:06:40|156.27|153.77|156.21|153.71|156.37|153.87|156.21|153.71|30
1623168410000|2021-06-08 16:06:50|156.3|153.8|156.46|153.96|156.48|153.98|156.21|153.71|29
1623168420000|2021-06-08 16:07:00|156.47|153.97|156.47|153.97|156.49|153.99|156.34|153.84|30
1623168430000|2021-06-08 16:07:10|156.49|153.99|156.49|153.99|156.55|154.05|156.38|153.88|33
1623168440000|2021-06-08 16:07:20|156.48|153.98|156.34|153.84|156.48|153.98|156.3|153.8|23
1623168450000|2021-06-08 16:07:30|156.35|153.85|156.45|153.95|156.5|154|156.32|153.82|22
1623168460000|2021-06-08 16:07:40|156.44|153.94|156.42|153.92|156.54|154.04|156.38|153.88|23
1623168470000|2021-06-08 16:07:50|156.41|153.91|156.57|154.07|156.57|154.07|156.41|153.91|32
1623168480000|2021-06-08 16:08:00|156.62|154.12|156.59|154.09|156.67|154.17|156.54|154.04|29
1623168490000|2021-06-08 16:08:10|156.6|154.1|156.59|154.09|156.64|154.14|156.5|154|25
1623168500000|2021-06-08 16:08:20|156.6|154.1|156.71|154.21|156.76|154.26|156.5|154|27
1623168510000|2021-06-08 16:08:30|156.74|154.24|156.67|154.17|156.74|154.24|156.61|154.11|22
1623168520000|2021-06-08 16:08:40|156.68|154.18|156.52|154.02|156.68|154.18|156.47|153.97|22
1623168530000|2021-06-08 16:08:50|156.49|153.99|156.47|153.97|156.61|154.11|156.4|153.9|30
1623168540000|2021-06-08 16:09:00|156.46|153.96|156.45|153.95|156.53|154.03|156.42|153.92|17
1623168550000|2021-06-08 16:09:10|156.46|153.96|156.5|154|156.5|154|156.35|153.85|21
1623168560000|2021-06-08 16:09:20|156.54|154.04|156.67|154.17|156.75|154.25|156.52|154.02|30
1623168570000|2021-06-08 16:09:30|156.71|154.21|156.7|154.2|156.71|154.21|156.65|154.15|25
1623168580000|2021-06-08 16:09:40|156.71|154.21|156.68|154.18|156.73|154.23|156.61|154.11|21
1623168590000|2021-06-08 16:09:50|156.67|154.17|156.67|154.17|156.72|154.22|156.64|154.14|20
1623168600000|2021-06-08 16:10:00|156.68|154.18|156.3|153.8|156.68|154.18|156.3|153.8|28
1623168610000|2021-06-08 16:10:10|156.37|153.87|156.38|153.88|156.41|153.91|156.28|153.78|24
1623168620000|2021-06-08 16:10:20|156.37|153.87|156.38|153.88|156.38|153.88|156.28|153.78|25
1623168630000|2021-06-08 16:10:30|156.39|153.89|156.35|153.85|156.46|153.96|156.28|153.78|31
1623168640000|2021-06-08 16:10:40|156.36|153.86|156.22|153.72|156.36|153.86|156.19|153.69|23
1623168650000|2021-06-08 16:10:50|156.15|153.65|156|153.5|156.21|153.71|155.95|153.45|21
1623168660000|2021-06-08 16:11:00|156.01|153.51|156.17|153.67|156.17|153.67|155.93|153.43|23
1623168670000|2021-06-08 16:11:10|156.16|153.66|156.03|153.53|156.16|153.66|155.99|153.49|19
1623168680000|2021-06-08 16:11:20|156.02|153.52|155.9|153.4|156.05|153.55|155.88|153.38|21
1623168690000|2021-06-08 16:11:30|155.86|153.36|155.93|153.43|155.98|153.48|155.83|153.33|28
1623168700000|2021-06-08 16:11:40|155.9|153.4|155.86|153.36|155.93|153.43|155.8|153.3|25
1623168710000|2021-06-08 16:11:50|155.85|153.35|155.77|153.27|155.86|153.36|155.7|153.2|28
1623168720000|2021-06-08 16:12:00|155.71|153.21|155.86|153.36|155.99|153.49|155.71|153.21|36
1623168730000|2021-06-08 16:12:10|155.85|153.35|155.79|153.29|155.93|153.43|155.78|153.28|28
1623168740000|2021-06-08 16:12:20|155.78|153.28|155.82|153.32|155.83|153.33|155.76|153.26|14
1623168750000|2021-06-08 16:12:30|155.78|153.28|155.78|153.28|155.82|153.32|155.77|153.27|20
1623168760000|2021-06-08 16:12:40|155.79|153.29|155.78|153.28|155.81|153.31|155.77|153.27|19
1623168770000|2021-06-08 16:12:50|155.77|153.27|155.79|153.29|155.79|153.29|155.63|153.13|23
1623168780000|2021-06-08 16:13:00|155.78|153.28|155.81|153.31|155.81|153.31|155.69|153.19|22
1623168790000|2021-06-08 16:13:10|155.82|153.32|155.96|153.46|156.08|153.58|155.8|153.3|29
1623168800000|2021-06-08 16:13:20|156|153.5|156.25|153.75|156.26|153.76|155.96|153.46|29
1623168810000|2021-06-08 16:13:30|156.16|153.66|156.27|153.77|156.37|153.87|156.14|153.64|21
1623168820000|2021-06-08 16:13:40|156.25|153.75|156.15|153.65|156.3|153.8|156.13|153.63|25
1623168830000|2021-06-08 16:13:50|156.13|153.63|156.17|153.67|156.19|153.69|156.08|153.58|22
1623168840000|2021-06-08 16:14:00|156.18|153.68|156.28|153.78|156.29|153.79|156.16|153.66|22
1623168850000|2021-06-08 16:14:10|156.31|153.81|156.17|153.67|156.31|153.81|156.14|153.64|26
1623168860000|2021-06-08 16:14:20|156.16|153.66|156.02|153.52|156.16|153.66|155.91|153.41|23
1623168870000|2021-06-08 16:14:30|155.97|153.47|156.11|153.61|156.11|153.61|155.96|153.46|24
1623168880000|2021-06-08 16:14:40|156.1|153.6|156.1|153.6|156.21|153.71|156.05|153.55|27
1623168890000|2021-06-08 16:14:50|156.13|153.63|156.14|153.64|156.15|153.65|156.09|153.59|16
1623168900000|2021-06-08 16:15:00|156.07|153.57|155.95|153.45|156.07|153.57|155.95|153.45|11
1623168910000|2021-06-08 16:15:10|155.93|153.43|155.74|153.24|155.93|153.43|155.73|153.23|22
1623168920000|2021-06-08 16:15:20|155.79|153.29|155.73|153.23|155.79|153.29|155.72|153.22|17
1623168930000|2021-06-08 16:15:30|155.72|153.22|155.71|153.21|155.72|153.22|155.69|153.19|14
1623168940000|2021-06-08 16:15:40|155.7|153.2|155.65|153.15|155.7|153.2|155.58|153.08|22
1623168950000|2021-06-08 16:15:50|155.63|153.13|155.59|153.09|155.63|153.13|155.5|153|28
1623168960000|2021-06-08 16:16:00|155.53|153.03|155.59|153.09|155.61|153.11|155.53|153.03|15
1623168970000|2021-06-08 16:16:10|155.6|153.1|155.67|153.17|155.67|153.17|155.56|153.06|20
1623168980000|2021-06-08 16:16:20|155.66|153.16|155.87|153.37|155.91|153.41|155.63|153.13|25
1623168990000|2021-06-08 16:16:30|155.88|153.38|155.91|153.41|155.91|153.41|155.85|153.35|23
1623169000000|2021-06-08 16:16:40|155.89|153.39|156.14|153.64|156.28|153.78|155.89|153.39|24
1623169010000|2021-06-08 16:16:50|156.16|153.66|156.33|153.83|156.37|153.87|156.16|153.66|20
1623169020000|2021-06-08 16:17:00|156.34|153.84|156.32|153.82|156.45|153.95|156.32|153.82|22
1623169030000|2021-06-08 16:17:10|156.34|153.84|156.11|153.61|156.36|153.86|156.11|153.61|24
1623169040000|2021-06-08 16:17:20|156.1|153.6|156.23|153.73|156.23|153.73|156.09|153.59|24
1623169050000|2021-06-08 16:17:30|156.24|153.74|156.21|153.71|156.3|153.8|156.15|153.65|24
1623169060000|2021-06-08 16:17:40|156.2|153.7|156.16|153.66|156.27|153.77|156.15|153.65|18
1623169070000|2021-06-08 16:17:50|156.15|153.65|156.12|153.62|156.26|153.76|156.08|153.58|28
1623169080000|2021-06-08 16:18:00|156.11|153.61|156.02|153.52|156.12|153.62|156|153.5|16
1623169090000|2021-06-08 16:18:10|156.01|153.51|156.07|153.57|156.11|153.61|156|153.5|17
1623169100000|2021-06-08 16:18:20|156.06|153.56|156.02|153.52|156.09|153.59|155.96|153.46|20
1623169110000|2021-06-08 16:18:30|156.03|153.53|156.02|153.52|156.2|153.7|156.02|153.52|14
1623169120000|2021-06-08 16:18:40|156.05|153.55|156.15|153.65|156.18|153.68|156.02|153.52|12
1623169130000|2021-06-08 16:18:50|156.16|153.66|156.2|153.7|156.21|153.71|156.16|153.66|13
1623169140000|2021-06-08 16:19:00|156.16|153.66|156.06|153.56|156.21|153.71|156.04|153.54|16
1623169150000|2021-06-08 16:19:10|156.11|153.61|156.14|153.64|156.14|153.64|156.04|153.54|19
1623169160000|2021-06-08 16:19:20|156.13|153.63|156.02|153.52|156.13|153.63|156.02|153.52|16
1623169170000|2021-06-08 16:19:30|156.01|153.51|156.01|153.51|156.09|153.59|155.96|153.46|12
1623169180000|2021-06-08 16:19:40|156.03|153.53|156.15|153.65|156.15|153.65|156.03|153.53|16
1623169190000|2021-06-08 16:19:50|156.12|153.62|156.12|153.62|156.26|153.76|156.12|153.62|17
1623169200000|2021-06-08 16:20:00|156.13|153.63|156.06|153.56|156.14|153.64|155.96|153.46|21
1623169210000|2021-06-08 16:20:10|156.11|153.61|156.01|153.51|156.12|153.62|155.99|153.49|22
1623169220000|2021-06-08 16:20:20|156.03|153.53|156.26|153.76|156.27|153.77|156.01|153.51|28
1623169230000|2021-06-08 16:20:30|156.23|153.73|156.17|153.67|156.23|153.73|156.1|153.6|27
1623169240000|2021-06-08 16:20:40|156.19|153.69|156.85|154.35|156.85|154.35|156.19|153.69|36
1623169250000|2021-06-08 16:20:50|156.91|154.41|156.9|154.4|156.99|154.49|156.84|154.34|26
1623169260000|2021-06-08 16:21:00|156.89|154.39|156.84|154.34|156.89|154.39|156.66|154.16|23
1623169270000|2021-06-08 16:21:10|156.77|154.27|156.54|154.04|156.77|154.27|156.47|153.97|33
1623169280000|2021-06-08 16:21:20|156.52|154.02|156.46|153.96|156.54|154.04|156.39|153.89|18
1623169290000|2021-06-08 16:21:30|156.43|153.93|156.38|153.88|156.43|153.93|156.28|153.78|28
1623169300000|2021-06-08 16:21:40|156.36|153.86|156.47|153.97|156.47|153.97|156.28|153.78|29
1623169310000|2021-06-08 16:21:50|156.45|153.95|156.21|153.71|156.45|153.95|156.21|153.71|23
1623169320000|2021-06-08 16:22:00|156.17|153.67|156.05|153.55|156.17|153.67|155.96|153.46|25
1623169330000|2021-06-08 16:22:10|156.1|153.6|156.09|153.59|156.14|153.64|156.08|153.58|15
1623169340000|2021-06-08 16:22:20|156.08|153.58|156.06|153.56|156.11|153.61|156.03|153.53|16
1623169350000|2021-06-08 16:22:30|156.07|153.57|156.18|153.68|156.23|153.73|156.02|153.52|26
1623169360000|2021-06-08 16:22:40|156.19|153.69|156.14|153.64|156.19|153.69|156.1|153.6|14
1623169370000|2021-06-08 16:22:50|156.13|153.63|156.04|153.54|156.13|153.63|156.04|153.54|21
1623169380000|2021-06-08 16:23:00|156.05|153.55|156.02|153.52|156.08|153.58|156.01|153.51|20
1623169390000|2021-06-08 16:23:10|156.01|153.51|156.06|153.56|156.09|153.59|155.99|153.49|15
1623169400000|2021-06-08 16:23:20|156.04|153.54|156.03|153.53|156.12|153.62|156.03|153.53|12
1623169410000|2021-06-08 16:23:30|156.05|153.55|156.09|153.59|156.11|153.61|156|153.5|14
1623169420000|2021-06-08 16:23:40|156.12|153.62|156.02|153.52|156.12|153.62|155.99|153.49|31
1623169430000|2021-06-08 16:23:50|156.03|153.53|156.03|153.53|156.04|153.54|155.94|153.44|23
1623169440000|2021-06-08 16:24:00|156.05|153.55|155.77|153.27|156.07|153.57|155.7|153.2|30
1623169450000|2021-06-08 16:24:10|155.78|153.28|155.67|153.17|155.83|153.33|155.65|153.15|27
1623169460000|2021-06-08 16:24:20|155.64|153.14|156.04|153.54|156.05|153.55|155.63|153.13|26
1623169470000|2021-06-08 16:24:30|156.05|153.55|156.04|153.54|156.07|153.57|156|153.5|17
1623169480000|2021-06-08 16:24:40|156.05|153.55|156.24|153.74|156.24|153.74|156.03|153.53|18
1623169490000|2021-06-08 16:24:50|156.23|153.73|156.17|153.67|156.25|153.75|156.14|153.64|30
1623169500000|2021-06-08 16:25:00|156.16|153.66|156|153.5|156.17|153.67|155.99|153.49|23
1623169510000|2021-06-08 16:25:10|156.01|153.51|155.85|153.35|156.01|153.51|155.82|153.32|22
1623169520000|2021-06-08 16:25:20|155.83|153.33|155.56|153.06|155.83|153.33|155.54|153.04|28
1623169530000|2021-06-08 16:25:30|155.57|153.07|155.44|152.94|155.64|153.14|155.44|152.94|25
1623169540000|2021-06-08 16:25:40|155.43|152.93|155.48|152.98|155.48|152.98|155.36|152.86|17
1623169550000|2021-06-08 16:25:50|155.46|152.96|155.51|153.01|155.53|153.03|155.46|152.96|20
1623169560000|2021-06-08 16:26:00|155.52|153.02|155.31|152.81|155.55|153.05|155.31|152.81|22
1623169570000|2021-06-08 16:26:10|155.34|152.84|155.26|152.76|155.35|152.85|155.17|152.67|28
1623169580000|2021-06-08 16:26:20|155.25|152.75|155.35|152.85|155.37|152.87|155.18|152.68|27
1623169590000|2021-06-08 16:26:30|155.36|152.86|155.71|153.21|155.71|153.21|155.24|152.74|24
1623169600000|2021-06-08 16:26:40|155.68|153.18|155.61|153.11|155.86|153.36|155.59|153.09|30
1623169610000|2021-06-08 16:26:50|155.57|153.07|155.47|152.97|155.6|153.1|155.4|152.9|25
1623169620000|2021-06-08 16:27:00|155.45|152.95|155.54|153.04|155.54|153.04|155.41|152.91|29
1623169630000|2021-06-08 16:27:10|155.55|153.05|156.11|153.61|156.12|153.62|155.55|153.05|25
1623169640000|2021-06-08 16:27:20|156.12|153.62|156.07|153.57|156.21|153.71|156.06|153.56|20
1623169650000|2021-06-08 16:27:30|156.08|153.58|155.9|153.4|156.08|153.58|155.86|153.36|21
1623169660000|2021-06-08 16:27:40|155.93|153.43|155.95|153.45|156.03|153.53|155.9|153.4|28
1623169670000|2021-06-08 16:27:50|155.94|153.44|155.76|153.26|155.97|153.47|155.76|153.26|20
1623169680000|2021-06-08 16:28:00|155.77|153.27|155.93|153.43|155.94|153.44|155.77|153.27|27
1623169690000|2021-06-08 16:28:10|155.91|153.41|156.01|153.51|156.01|153.51|155.87|153.37|19
1623169700000|2021-06-08 16:28:20|156.03|153.53|156.36|153.86|156.36|153.86|156.03|153.53|27
1623169710000|2021-06-08 16:28:30|156.4|153.9|156.41|153.91|156.54|154.04|156.39|153.89|27
1623169720000|2021-06-08 16:28:40|156.38|153.88|156.12|153.62|156.38|153.88|156.1|153.6|20
1623169730000|2021-06-08 16:28:50|156.11|153.61|156.07|153.57|156.11|153.61|155.93|153.43|25
1623169740000|2021-06-08 16:29:00|156.06|153.56|156.11|153.61|156.11|153.61|156.04|153.54|18
1623169750000|2021-06-08 16:29:10|156.1|153.6|156.02|153.52|156.13|153.63|155.98|153.48|28
1623169760000|2021-06-08 16:29:20|156.03|153.53|156.09|153.59|156.12|153.62|156.03|153.53|22
1623169770000|2021-06-08 16:29:30|156.1|153.6|156.17|153.67|156.17|153.67|156.1|153.6|14
1623169780000|2021-06-08 16:29:40|156.22|153.72|156.12|153.62|156.23|153.73|156.11|153.61|24
1623169790000|2021-06-08 16:29:50|156.13|153.63|156.23|153.73|156.25|153.75|156.13|153.63|26
1623169800000|2021-06-08 16:30:00|156.19|153.69|156.23|153.73|156.37|153.87|156.19|153.69|32
1623169810000|2021-06-08 16:30:10|156.22|153.72|156.09|153.59|156.26|153.76|156.09|153.59|19
1623169820000|2021-06-08 16:30:20|156.08|153.58|155.8|153.3|156.09|153.59|155.8|153.3|27
1623169830000|2021-06-08 16:30:30|155.77|153.27|155.83|153.33|155.92|153.42|155.76|153.26|22
1623169840000|2021-06-08 16:30:40|155.87|153.37|155.93|153.43|155.98|153.48|155.85|153.35|21
1623169850000|2021-06-08 16:30:50|155.94|153.44|155.8|153.3|155.94|153.44|155.8|153.3|18
1623169860000|2021-06-08 16:31:00|155.81|153.31|155.75|153.25|155.85|153.35|155.69|153.19|23
1623169870000|2021-06-08 16:31:10|155.72|153.22|155.86|153.36|155.86|153.36|155.7|153.2|24
1623169880000|2021-06-08 16:31:20|155.87|153.37|155.74|153.24|155.87|153.37|155.65|153.15|25
1623169890000|2021-06-08 16:31:30|155.76|153.26|155.83|153.33|155.83|153.33|155.72|153.22|25
1623169900000|2021-06-08 16:31:40|155.82|153.32|155.78|153.28|155.82|153.32|155.76|153.26|16
1623169910000|2021-06-08 16:31:50|155.77|153.27|155.68|153.18|155.78|153.28|155.65|153.15|16
1623169920000|2021-06-08 16:32:00|155.69|153.19|155.58|153.08|155.74|153.24|155.57|153.07|24
1623169930000|2021-06-08 16:32:10|155.57|153.07|155.48|152.98|155.58|153.08|155.46|152.96|22
1623169940000|2021-06-08 16:32:20|155.47|152.97|155.37|152.87|155.47|152.97|155.37|152.87|22
1623169950000|2021-06-08 16:32:30|155.38|152.88|155.42|152.92|155.42|152.92|155.31|152.81|25
1623169960000|2021-06-08 16:32:40|155.41|152.91|155.5|153|155.54|153.04|155.41|152.91|23
1623169970000|2021-06-08 16:32:50|155.49|152.99|155.38|152.88|155.53|153.03|155.36|152.86|18
1623169980000|2021-06-08 16:33:00|155.35|152.85|155.5|153|155.55|153.05|155.34|152.84|21
1623169990000|2021-06-08 16:33:10|155.54|153.04|155.58|153.08|155.59|153.09|155.52|153.02|14
1623170000000|2021-06-08 16:33:20|155.56|153.06|155.58|153.08|155.59|153.09|155.51|153.01|12
1623170010000|2021-06-08 16:33:30|155.57|153.07|155.49|152.99|155.57|153.07|155.46|152.96|17
1623170020000|2021-06-08 16:33:40|155.48|152.98|155.48|152.98|155.52|153.02|155.41|152.91|28
1623170030000|2021-06-08 16:33:50|155.49|152.99|155.37|152.87|155.5|153|155.37|152.87|27
1623170040000|2021-06-08 16:34:00|155.4|152.9|155.54|153.04|155.55|153.05|155.39|152.89|20
1623170050000|2021-06-08 16:34:10|155.53|153.03|155.76|153.26|155.82|153.32|155.53|153.03|22
1623170060000|2021-06-08 16:34:20|155.71|153.21|155.59|153.09|155.71|153.21|155.53|153.03|34
1623170070000|2021-06-08 16:34:30|155.67|153.17|155.88|153.38|155.98|153.48|155.67|153.17|32
1623170080000|2021-06-08 16:34:40|155.87|153.37|155.89|153.39|155.96|153.46|155.87|153.37|30
1623170090000|2021-06-08 16:34:50|155.88|153.38|155.85|153.35|155.95|153.45|155.84|153.34|22
1623170100000|2021-06-08 16:35:00|155.84|153.34|155.87|153.37|155.93|153.43|155.84|153.34|18
1623170110000|2021-06-08 16:35:10|155.85|153.35|155.84|153.34|155.87|153.37|155.82|153.32|13
1623170120000|2021-06-08 16:35:20|155.82|153.32|155.88|153.38|155.88|153.38|155.81|153.31|14
1623170130000|2021-06-08 16:35:30|155.86|153.36|155.9|153.4|155.97|153.47|155.86|153.36|21
1623170140000|2021-06-08 16:35:40|155.96|153.46|155.9|153.4|155.98|153.48|155.9|153.4|20
1623170150000|2021-06-08 16:35:50|155.97|153.47|155.85|153.35|156.02|153.52|155.84|153.34|20
1623170160000|2021-06-08 16:36:00|155.86|153.36|155.86|153.36|155.9|153.4|155.85|153.35|17
1623170170000|2021-06-08 16:36:10|155.83|153.33|155.86|153.36|155.94|153.44|155.82|153.32|20
1623170180000|2021-06-08 16:36:20|155.88|153.38|155.99|153.49|155.99|153.49|155.86|153.36|19
1623170190000|2021-06-08 16:36:30|156.01|153.51|156.32|153.82|156.33|153.83|156.01|153.51|29
1623170200000|2021-06-08 16:36:40|156.33|153.83|156.28|153.78|156.36|153.86|156.25|153.75|22
1623170210000|2021-06-08 16:36:50|156.29|153.79|156.22|153.72|156.32|153.82|156.2|153.7|22
1623170220000|2021-06-08 16:37:00|156.23|153.73|156.11|153.61|156.23|153.73|156.11|153.61|19
1623170230000|2021-06-08 16:37:10|156.08|153.58|156.12|153.62|156.13|153.63|156.02|153.52|20
1623170240000|2021-06-08 16:37:20|156.11|153.61|156.04|153.54|156.12|153.62|156.02|153.52|23
1623170250000|2021-06-08 16:37:30|156.06|153.56|155.98|153.48|156.12|153.62|155.98|153.48|18
1623170260000|2021-06-08 16:37:40|156|153.5|156.05|153.55|156.11|153.61|155.99|153.49|22
1623170270000|2021-06-08 16:37:50|156.04|153.54|155.98|153.48|156.04|153.54|155.98|153.48|24
1623170280000|2021-06-08 16:38:00|155.99|153.49|156.01|153.51|156.03|153.53|155.99|153.49|11
1623170290000|2021-06-08 16:38:10|156|153.5|156.03|153.53|156.03|153.53|155.97|153.47|16
1623170300000|2021-06-08 16:38:20|156.02|153.52|156.02|153.52|156.04|153.54|155.97|153.47|19
1623170310000|2021-06-08 16:38:30|156.01|153.51|156.04|153.54|156.06|153.56|155.87|153.37|23
1623170320000|2021-06-08 16:38:40|156.01|153.51|156.09|153.59|156.17|153.67|156.01|153.51|25
1623170330000|2021-06-08 16:38:50|156.11|153.61|156.11|153.61|156.15|153.65|156.02|153.52|27
1623170340000|2021-06-08 16:39:00|156.09|153.59|155.88|153.38|156.09|153.59|155.87|153.37|20
1623170350000|2021-06-08 16:39:10|155.89|153.39|155.82|153.32|155.93|153.43|155.82|153.32|21
1623170360000|2021-06-08 16:39:20|155.83|153.33|155.78|153.28|155.84|153.34|155.78|153.28|16
1623170370000|2021-06-08 16:39:30|155.79|153.29|155.88|153.38|155.9|153.4|155.79|153.29|16
1623170380000|2021-06-08 16:39:40|155.89|153.39|155.91|153.41|155.94|153.44|155.84|153.34|19
1623170390000|2021-06-08 16:39:50|155.9|153.4|155.81|153.31|155.94|153.44|155.8|153.3|22
1623170400000|2021-06-08 16:40:00|155.8|153.3|155.86|153.36|155.87|153.37|155.78|153.28|27
1623170410000|2021-06-08 16:40:10|155.85|153.35|155.84|153.34|155.88|153.38|155.78|153.28|23
1623170420000|2021-06-08 16:40:20|155.83|153.33|155.85|153.35|155.88|153.38|155.78|153.28|13
1623170430000|2021-06-08 16:40:30|155.86|153.36|155.83|153.33|155.86|153.36|155.82|153.32|14
1623170440000|2021-06-08 16:40:40|155.85|153.35|155.93|153.43|155.93|153.43|155.85|153.35|15
1623170450000|2021-06-08 16:40:50|155.95|153.45|155.93|153.43|155.95|153.45|155.92|153.42|14
1623170460000|2021-06-08 16:41:00|155.94|153.44|156.16|153.66|156.21|153.71|155.94|153.44|25
1623170470000|2021-06-08 16:41:10|156.15|153.65|156.15|153.65|156.21|153.71|156.09|153.59|30
1623170480000|2021-06-08 16:41:20|156.12|153.62|156.09|153.59|156.14|153.64|156.07|153.57|21
1623170490000|2021-06-08 16:41:30|156.08|153.58|156.08|153.58|156.12|153.62|156.06|153.56|23
1623170500000|2021-06-08 16:41:40|156.07|153.57|156.02|153.52|156.13|153.63|156.01|153.51|16
1623170510000|2021-06-08 16:41:50|156.04|153.54|155.99|153.49|156.08|153.58|155.97|153.47|23
1623170520000|2021-06-08 16:42:00|156|153.5|155.99|153.49|156|153.5|155.95|153.45|23
1623170530000|2021-06-08 16:42:10|155.97|153.47|155.88|153.38|155.97|153.47|155.84|153.34|24
1623170540000|2021-06-08 16:42:20|155.85|153.35|155.74|153.24|155.88|153.38|155.7|153.2|24
1623170550000|2021-06-08 16:42:30|155.72|153.22|155.76|153.26|155.86|153.36|155.72|153.22|27
1623170560000|2021-06-08 16:42:40|155.72|153.22|155.72|153.22|155.75|153.25|155.65|153.15|19
1623170570000|2021-06-08 16:42:50|155.73|153.23|155.64|153.14|155.73|153.23|155.64|153.14|22
1623170580000|2021-06-08 16:43:00|155.61|153.11|155.56|153.06|155.64|153.14|155.48|152.98|21
1623170590000|2021-06-08 16:43:10|155.55|153.05|155.59|153.09|155.63|153.13|155.54|153.04|23
1623170600000|2021-06-08 16:43:20|155.6|153.1|155.57|153.07|155.62|153.12|155.57|153.07|18
1623170610000|2021-06-08 16:43:30|155.56|153.06|155.57|153.07|155.6|153.1|155.54|153.04|25
1623170620000|2021-06-08 16:43:40|155.56|153.06|155.5|153|155.59|153.09|155.5|153|20
1623170630000|2021-06-08 16:43:50|155.51|153.01|155.47|152.97|155.51|153.01|155.43|152.93|28
1623170640000|2021-06-08 16:44:00|155.48|152.98|155.45|152.95|155.51|153.01|155.45|152.95|23
1623170650000|2021-06-08 16:44:10|155.46|152.96|155.37|152.87|155.48|152.98|155.37|152.87|30
1623170660000|2021-06-08 16:44:20|155.38|152.88|155.43|152.93|155.45|152.95|155.38|152.88|25
1623170670000|2021-06-08 16:44:30|155.45|152.95|155.51|153.01|155.52|153.02|155.44|152.94|16
1623170680000|2021-06-08 16:44:40|155.52|153.02|155.45|152.95|155.52|153.02|155.45|152.95|20
1623170690000|2021-06-08 16:44:50|155.46|152.96|155.21|152.71|155.46|152.96|155.2|152.7|29
1623170700000|2021-06-08 16:45:00|155.22|152.72|155.37|152.87|155.38|152.88|155.22|152.72|19
1623170710000|2021-06-08 16:45:10|155.4|152.9|155.49|152.99|155.51|153.01|155.4|152.9|13
1623170720000|2021-06-08 16:45:20|155.48|152.98|155.48|152.98|155.53|153.03|155.47|152.97|16
1623170730000|2021-06-08 16:45:30|155.47|152.97|155.41|152.91|155.53|153.03|155.41|152.91|18
1623170740000|2021-06-08 16:45:40|155.44|152.94|155.39|152.89|155.44|152.94|155.36|152.86|17
1623170750000|2021-06-08 16:45:50|155.4|152.9|155.21|152.71|155.4|152.9|155.21|152.71|13
1623170760000|2021-06-08 16:46:00|155.18|152.68|154.96|152.46|155.21|152.71|154.96|152.46|15
1623170770000|2021-06-08 16:46:10|154.95|152.45|154.99|152.49|155.01|152.51|154.95|152.45|21
1623170780000|2021-06-08 16:46:20|154.98|152.48|155.02|152.52|155.02|152.52|154.97|152.47|6
1623170790000|2021-06-08 16:46:30|155.09|152.59|155.17|152.67|155.24|152.74|155.09|152.59|13
1623170800000|2021-06-08 16:46:40|155.16|152.66|155.39|152.89|155.47|152.97|155.15|152.65|24
1623170810000|2021-06-08 16:46:50|155.41|152.91|155.33|152.83|155.43|152.93|155.31|152.81|29
1623170820000|2021-06-08 16:47:00|155.34|152.84|155.21|152.71|155.39|152.89|155.21|152.71|29
1623170830000|2021-06-08 16:47:10|155.26|152.76|155.19|152.69|155.29|152.79|155.19|152.69|31
1623170840000|2021-06-08 16:47:20|155.22|152.72|155.35|152.85|155.42|152.92|155.11|152.61|30
1623170850000|2021-06-08 16:47:30|155.34|152.84|155.15|152.65|155.34|152.84|155.13|152.63|29
1623170860000|2021-06-08 16:47:40|155.14|152.64|155.02|152.52|155.14|152.64|154.98|152.48|21
1623170870000|2021-06-08 16:47:50|155.05|152.55|155.03|152.53|155.07|152.57|155.02|152.52|21
1623170880000|2021-06-08 16:48:00|155|152.5|154.88|152.38|155|152.5|154.87|152.37|30
1623170890000|2021-06-08 16:48:10|154.87|152.37|154.89|152.39|154.97|152.47|154.85|152.35|27
1623170900000|2021-06-08 16:48:20|154.9|152.4|155.07|152.57|155.09|152.59|154.89|152.39|24
1623170910000|2021-06-08 16:48:30|155.11|152.61|155.09|152.59|155.14|152.64|155.02|152.52|17
1623170920000|2021-06-08 16:48:40|155.1|152.6|155.13|152.63|155.17|152.67|155.1|152.6|13
1623170930000|2021-06-08 16:48:50|155.06|152.56|155.14|152.64|155.16|152.66|155.06|152.56|16
1623170940000|2021-06-08 16:49:00|155.15|152.65|155.15|152.65|155.2|152.7|155.12|152.62|27
1623170950000|2021-06-08 16:49:10|155.14|152.64|155.17|152.67|155.2|152.7|155.14|152.64|15
1623170960000|2021-06-08 16:49:20|155.19|152.69|155.17|152.67|155.2|152.7|155.13|152.63|19
1623170970000|2021-06-08 16:49:30|155.32|152.82|155.36|152.86|155.46|152.96|155.21|152.71|32
1623170980000|2021-06-08 16:49:40|155.35|152.85|155.34|152.84|155.37|152.87|155.32|152.82|12
1623170990000|2021-06-08 16:49:50|155.35|152.85|155.35|152.85|155.36|152.86|155.33|152.83|14
1623171000000|2021-06-08 16:50:00|155.33|152.83|155.17|152.67|155.33|152.83|155.17|152.67|20
1623171010000|2021-06-08 16:50:10|155.18|152.68|155.36|152.86|155.36|152.86|155.16|152.66|22
1623171020000|2021-06-08 16:50:20|155.35|152.85|155.47|152.97|155.48|152.98|155.35|152.85|23
1623171030000|2021-06-08 16:50:30|155.46|152.96|155.61|153.11|155.61|153.11|155.46|152.96|22
1623171040000|2021-06-08 16:50:40|155.6|153.1|155.59|153.09|155.62|153.12|155.55|153.05|22
1623171050000|2021-06-08 16:50:50|155.58|153.08|155.54|153.04|155.59|153.09|155.52|153.02|23
1623171060000|2021-06-08 16:51:00|155.52|153.02|155.48|152.98|155.54|153.04|155.47|152.97|21
1623171070000|2021-06-08 16:51:10|155.47|152.97|155.4|152.9|155.49|152.99|155.4|152.9|29
1623171080000|2021-06-08 16:51:20|155.42|152.92|155.42|152.92|155.47|152.97|155.39|152.89|19
1623171090000|2021-06-08 16:51:30|155.41|152.91|155.52|153.02|155.53|153.03|155.41|152.91|22
1623171100000|2021-06-08 16:51:40|155.51|153.01|155.45|152.95|155.51|153.01|155.4|152.9|21
1623171110000|2021-06-08 16:51:50|155.43|152.93|155.35|152.85|155.43|152.93|155.35|152.85|15
1623171120000|2021-06-08 16:52:00|155.36|152.86|155.4|152.9|155.42|152.92|155.35|152.85|19
1623171130000|2021-06-08 16:52:10|155.42|152.92|155.53|153.03|155.53|153.03|155.39|152.89|27
1623171140000|2021-06-08 16:52:20|155.54|153.04|155.51|153.01|155.56|153.06|155.5|153|18
1623171150000|2021-06-08 16:52:30|155.55|153.05|155.62|153.12|155.62|153.12|155.55|153.05|16
1623171160000|2021-06-08 16:52:40|155.6|153.1|155.66|153.16|155.66|153.16|155.54|153.04|22
1623171170000|2021-06-08 16:52:50|155.63|153.13|155.74|153.24|155.75|153.25|155.59|153.09|22
1623171180000|2021-06-08 16:53:00|155.75|153.25|155.67|153.17|155.77|153.27|155.67|153.17|22
1623171190000|2021-06-08 16:53:10|155.68|153.18|155.54|153.04|155.68|153.18|155.52|153.02|15
1623171200000|2021-06-08 16:53:20|155.53|153.03|155.65|153.15|155.69|153.19|155.53|153.03|22
1623171210000|2021-06-08 16:53:30|155.64|153.14|155.66|153.16|155.69|153.19|155.64|153.14|24
1623171220000|2021-06-08 16:53:40|155.67|153.17|155.66|153.16|155.68|153.18|155.65|153.15|10
1623171230000|2021-06-08 16:53:50|155.65|153.15|155.58|153.08|155.68|153.18|155.58|153.08|21
1623171240000|2021-06-08 16:54:00|155.59|153.09|155.49|152.99|155.59|153.09|155.48|152.98|16
1623171250000|2021-06-08 16:54:10|155.48|152.98|155.45|152.95|155.5|153|155.45|152.95|19
1623171260000|2021-06-08 16:54:20|155.44|152.94|155.37|152.87|155.48|152.98|155.37|152.87|16
1623171270000|2021-06-08 16:54:30|155.36|152.86|155.31|152.81|155.39|152.89|155.29|152.79|20
1623171280000|2021-06-08 16:54:40|155.32|152.82|155.23|152.73|155.32|152.82|155.21|152.71|15
1623171290000|2021-06-08 16:54:50|155.25|152.75|155.29|152.79|155.3|152.8|155.23|152.73|22
1623171300000|2021-06-08 16:55:00|155.27|152.77|155.41|152.91|155.41|152.91|155.27|152.77|25
1623171310000|2021-06-08 16:55:10|155.39|152.89|155.56|153.06|155.56|153.06|155.39|152.89|28
1623171320000|2021-06-08 16:55:20|155.53|153.03|155.55|153.05|155.59|153.09|155.5|153|21
1623171330000|2021-06-08 16:55:30|155.56|153.06|155.65|153.15|155.66|153.16|155.54|153.04|16
1623171340000|2021-06-08 16:55:40|155.64|153.14|155.7|153.2|155.72|153.22|155.56|153.06|25
1623171350000|2021-06-08 16:55:50|155.69|153.19|155.64|153.14|155.69|153.19|155.59|153.09|26
1623171360000|2021-06-08 16:56:00|155.59|153.09|155.6|153.1|155.66|153.16|155.59|153.09|23
1623171370000|2021-06-08 16:56:10|155.57|153.07|155.58|153.08|155.63|153.13|155.54|153.04|18
1623171380000|2021-06-08 16:56:20|155.57|153.07|155.67|153.17|155.67|153.17|155.57|153.07|14
1623171390000|2021-06-08 16:56:30|155.68|153.18|155.71|153.21|155.71|153.21|155.64|153.14|15
1623171400000|2021-06-08 16:56:40|155.72|153.22|155.74|153.24|155.83|153.33|155.72|153.22|21
1623171410000|2021-06-08 16:56:50|155.76|153.26|155.77|153.27|155.86|153.36|155.75|153.25|18
1623171420000|2021-06-08 16:57:00|155.81|153.31|156.03|153.53|156.03|153.53|155.77|153.27|22
1623171430000|2021-06-08 16:57:10|155.98|153.48|156.01|153.51|156.04|153.54|155.95|153.45|25
1623171440000|2021-06-08 16:57:20|155.99|153.49|155.98|153.48|156|153.5|155.95|153.45|24
1623171450000|2021-06-08 16:57:30|155.97|153.47|155.95|153.45|156|153.5|155.92|153.42|17
1623171460000|2021-06-08 16:57:40|155.94|153.44|155.97|153.47|155.97|153.47|155.94|153.44|12
1623171470000|2021-06-08 16:57:50|155.96|153.46|155.94|153.44|155.96|153.46|155.94|153.44|5
1623171480000|2021-06-08 16:58:00|155.91|153.41|155.7|153.2|155.91|153.41|155.69|153.19|24
1623171490000|2021-06-08 16:58:10|155.68|153.18|155.68|153.18|155.68|153.18|155.67|153.17|11
1623171500000|2021-06-08 16:58:20|155.67|153.17|155.55|153.05|155.68|153.18|155.53|153.03|21
1623171510000|2021-06-08 16:58:30|155.54|153.04|155.5|153|155.54|153.04|155.47|152.97|20
1623171520000|2021-06-08 16:58:40|155.51|153.01|155.64|153.14|155.66|153.16|155.5|153|21
1623171530000|2021-06-08 16:58:50|155.65|153.15|155.61|153.11|155.68|153.18|155.59|153.09|17
1623171540000|2021-06-08 16:59:00|155.62|153.12|155.72|153.22|155.72|153.22|155.62|153.12|9
1623171550000|2021-06-08 16:59:10|155.71|153.21|155.77|153.27|155.77|153.27|155.71|153.21|13
1623171560000|2021-06-08 16:59:20|155.76|153.26|155.81|153.31|155.81|153.31|155.76|153.26|10
1623171570000|2021-06-08 16:59:30|155.8|153.3|155.93|153.43|155.93|153.43|155.78|153.28|14
1623171580000|2021-06-08 16:59:40|155.95|153.45|155.93|153.43|155.97|153.47|155.92|153.42|26
1623171590000|2021-06-08 16:59:50|155.94|153.44|155.92|153.42|156|153.5|155.92|153.42|23
1623171600000|2021-06-08 17:00:00|155.95|153.45|156.03|153.53|156.1|153.6|155.95|153.45|24
1623171610000|2021-06-08 17:00:10|156.07|153.57|156.12|153.62|156.21|153.71|156.05|153.55|26
1623171620000|2021-06-08 17:00:20|156.13|153.63|156.03|153.53|156.13|153.63|155.97|153.47|27
1623171630000|2021-06-08 17:00:30|156.02|153.52|155.93|153.43|156.03|153.53|155.92|153.42|18
1623171640000|2021-06-08 17:00:40|155.94|153.44|155.87|153.37|155.94|153.44|155.87|153.37|20
1623171650000|2021-06-08 17:00:50|155.88|153.38|155.78|153.28|155.88|153.38|155.78|153.28|17
1623171660000|2021-06-08 17:01:00|155.81|153.31|155.8|153.3|155.82|153.32|155.76|153.26|18
1623171670000|2021-06-08 17:01:10|155.82|153.32|155.81|153.31|155.86|153.36|155.78|153.28|26
1623171680000|2021-06-08 17:01:20|155.82|153.32|155.86|153.36|155.88|153.38|155.82|153.32|16
1623171690000|2021-06-08 17:01:30|155.87|153.37|155.79|153.29|155.87|153.37|155.78|153.28|17
1623171700000|2021-06-08 17:01:40|155.78|153.28|155.74|153.24|155.8|153.3|155.74|153.24|18
1623171710000|2021-06-08 17:01:50|155.75|153.25|155.72|153.22|155.75|153.25|155.68|153.18|22
1623171720000|2021-06-08 17:02:00|155.73|153.23|155.64|153.14|155.73|153.23|155.64|153.14|19
1623171730000|2021-06-08 17:02:10|155.65|153.15|155.64|153.14|155.65|153.15|155.63|153.13|17
1623171740000|2021-06-08 17:02:20|155.65|153.15|155.58|153.08|155.65|153.15|155.58|153.08|18
1623171750000|2021-06-08 17:02:30|155.59|153.09|155.55|153.05|155.62|153.12|155.54|153.04|18
1623171760000|2021-06-08 17:02:40|155.54|153.04|155.48|152.98|155.55|153.05|155.48|152.98|16
1623171770000|2021-06-08 17:02:50|155.49|152.99|155.62|153.12|155.66|153.16|155.49|152.99|22
1623171780000|2021-06-08 17:03:00|155.64|153.14|155.74|153.24|155.74|153.24|155.62|153.12|23
1623171790000|2021-06-08 17:03:10|155.75|153.25|155.64|153.14|155.78|153.28|155.64|153.14|27
1623171800000|2021-06-08 17:03:20|155.63|153.13|155.74|153.24|155.74|153.24|155.63|153.13|26
1623171810000|2021-06-08 17:03:30|155.73|153.23|155.62|153.12|155.73|153.23|155.62|153.12|14
1623171820000|2021-06-08 17:03:40|155.61|153.11|155.65|153.15|155.65|153.15|155.61|153.11|16
1623171830000|2021-06-08 17:03:50|155.64|153.14|155.65|153.15|155.69|153.19|155.59|153.09|15
1623171840000|2021-06-08 17:04:00|155.64|153.14|155.56|153.06|155.65|153.15|155.52|153.02|26
1623171850000|2021-06-08 17:04:10|155.57|153.07|155.47|152.97|155.57|153.07|155.47|152.97|13
1623171860000|2021-06-08 17:04:20|155.48|152.98|155.5|153|155.53|153.03|155.48|152.98|14
1623171870000|2021-06-08 17:04:30|155.47|152.97|155.39|152.89|155.49|152.99|155.38|152.88|15
1623171880000|2021-06-08 17:04:40|155.36|152.86|155.34|152.84|155.36|152.86|155.32|152.82|10
1623171890000|2021-06-08 17:04:50|155.37|152.87|155.35|152.85|155.4|152.9|155.35|152.85|14
1623171900000|2021-06-08 17:05:00|155.34|152.84|155.49|152.99|155.51|153.01|155.34|152.84|25
1623171910000|2021-06-08 17:05:10|155.47|152.97|155.44|152.94|155.47|152.97|155.41|152.91|9
1623171920000|2021-06-08 17:05:20|155.45|152.95|155.49|152.99|155.59|153.09|155.45|152.95|20
1623171930000|2021-06-08 17:05:30|155.52|153.02|155.55|153.05|155.6|153.1|155.51|153.01|21
1623171940000|2021-06-08 17:05:40|155.56|153.06|155.63|153.13|155.64|153.14|155.55|153.05|18
1623171950000|2021-06-08 17:05:50|155.7|153.2|155.7|153.2|155.73|153.23|155.66|153.16|15
1623171960000|2021-06-08 17:06:00|155.71|153.21|155.7|153.2|155.72|153.22|155.67|153.17|20
1623171970000|2021-06-08 17:06:10|155.69|153.19|155.71|153.21|155.71|153.21|155.68|153.18|10
1623171980000|2021-06-08 17:06:20|155.72|153.22|155.68|153.18|155.74|153.24|155.66|153.16|21
1623171990000|2021-06-08 17:06:30|155.67|153.17|155.67|153.17|155.67|153.17|155.63|153.13|10
1623172000000|2021-06-08 17:06:40|155.65|153.15|155.57|153.07|155.68|153.18|155.57|153.07|14
1623172010000|2021-06-08 17:06:50|155.55|153.05|155.4|152.9|155.56|153.06|155.39|152.89|20
1623172020000|2021-06-08 17:07:00|155.38|152.88|155.34|152.84|155.39|152.89|155.33|152.83|6
1623172030000|2021-06-08 17:07:10|155.35|152.85|155.28|152.78|155.35|152.85|155.25|152.75|23
1623172040000|2021-06-08 17:07:20|155.29|152.79|155.32|152.82|155.36|152.86|155.29|152.79|23
1623172050000|2021-06-08 17:07:30|155.33|152.83|155.12|152.62|155.33|152.83|155.11|152.61|21
1623172060000|2021-06-08 17:07:40|155.11|152.61|155.1|152.6|155.15|152.65|155.1|152.6|15
1623172070000|2021-06-08 17:07:50|155.11|152.61|155.16|152.66|155.18|152.68|155.11|152.61|11
1623172080000|2021-06-08 17:08:00|155.11|152.61|155.2|152.7|155.23|152.73|155.1|152.6|24
1623172090000|2021-06-08 17:08:10|155.21|152.71|155.28|152.78|155.28|152.78|155.21|152.71|12
1623172100000|2021-06-08 17:08:20|155.3|152.8|155.38|152.88|155.39|152.89|155.3|152.8|25
1623172110000|2021-06-08 17:08:30|155.37|152.87|155.33|152.83|155.41|152.91|155.32|152.82|26
1623172120000|2021-06-08 17:08:40|155.35|152.85|155.35|152.85|155.36|152.86|155.33|152.83|15
1623172130000|2021-06-08 17:08:50|155.34|152.84|155.4|152.9|155.4|152.9|155.33|152.83|20
1623172140000|2021-06-08 17:09:00|155.39|152.89|155.37|152.87|155.39|152.89|155.36|152.86|15
1623172150000|2021-06-08 17:09:10|155.38|152.88|155.38|152.88|155.39|152.89|155.37|152.87|9
1623172160000|2021-06-08 17:09:20|155.35|152.85|155.35|152.85|155.4|152.9|155.34|152.84|20
1623172170000|2021-06-08 17:09:30|155.33|152.83|155.28|152.78|155.35|152.85|155.28|152.78|16
1623172180000|2021-06-08 17:09:40|155.29|152.79|155.24|152.74|155.31|152.81|155.24|152.74|7
1623172190000|2021-06-08 17:09:50|155.23|152.73|155.26|152.76|155.33|152.83|155.2|152.7|23
1623172200000|2021-06-08 17:10:00|155.27|152.77|155.24|152.74|155.28|152.78|155.21|152.71|24
1623172210000|2021-06-08 17:10:10|155.27|152.77|155.31|152.81|155.32|152.82|155.25|152.75|19
1623172220000|2021-06-08 17:10:20|155.32|152.82|155.46|152.96|155.46|152.96|155.3|152.8|25
1623172230000|2021-06-08 17:10:30|155.45|152.95|155.44|152.94|155.45|152.95|155.41|152.91|14
1623172240000|2021-06-08 17:10:40|155.47|152.97|155.59|153.09|155.63|153.13|155.44|152.94|17
1623172250000|2021-06-08 17:10:50|155.63|153.13|155.62|153.12|155.64|153.14|155.59|153.09|17
1623172260000|2021-06-08 17:11:00|155.63|153.13|155.75|153.25|155.77|153.27|155.63|153.13|19
1623172270000|2021-06-08 17:11:10|155.74|153.24|155.9|153.4|155.94|153.44|155.72|153.22|29
1623172280000|2021-06-08 17:11:20|155.91|153.41|155.9|153.4|155.91|153.41|155.84|153.34|19
1623172290000|2021-06-08 17:11:30|155.88|153.38|155.86|153.36|155.89|153.39|155.8|153.3|20
1623172300000|2021-06-08 17:11:40|155.84|153.34|155.91|153.41|155.94|153.44|155.84|153.34|19
1623172310000|2021-06-08 17:11:50|155.92|153.42|155.93|153.43|155.94|153.44|155.9|153.4|17
1623172320000|2021-06-08 17:12:00|155.95|153.45|155.82|153.32|155.95|153.45|155.82|153.32|12
1623172330000|2021-06-08 17:12:10|155.81|153.31|155.82|153.32|155.83|153.33|155.78|153.28|13
1623172340000|2021-06-08 17:12:20|155.79|153.29|155.82|153.32|155.88|153.38|155.76|153.26|21
1623172350000|2021-06-08 17:12:30|155.84|153.34|155.93|153.43|155.94|153.44|155.83|153.33|18
1623172360000|2021-06-08 17:12:40|155.94|153.44|155.87|153.37|155.94|153.44|155.85|153.35|25
1623172370000|2021-06-08 17:12:50|155.88|153.38|155.91|153.41|155.94|153.44|155.86|153.36|20
1623172380000|2021-06-08 17:13:00|155.93|153.43|156.02|153.52|156.03|153.53|155.93|153.43|16
1623172390000|2021-06-08 17:13:10|156.03|153.53|155.96|153.46|156.03|153.53|155.94|153.44|18
1623172400000|2021-06-08 17:13:20|155.98|153.48|155.99|153.49|156.02|153.52|155.93|153.43|24
1623172410000|2021-06-08 17:13:30|155.98|153.48|155.92|153.42|156|153.5|155.9|153.4|20
1623172420000|2021-06-08 17:13:40|155.91|153.41|155.89|153.39|155.92|153.42|155.88|153.38|14
1623172430000|2021-06-08 17:13:50|155.88|153.38|155.8|153.3|155.91|153.41|155.8|153.3|19
1623172440000|2021-06-08 17:14:00|155.78|153.28|155.93|153.43|155.95|153.45|155.75|153.25|28
1623172450000|2021-06-08 17:14:10|155.95|153.45|155.92|153.42|155.97|153.47|155.9|153.4|21
1623172460000|2021-06-08 17:14:20|155.9|153.4|155.89|153.39|155.9|153.4|155.86|153.36|11
1623172470000|2021-06-08 17:14:30|155.88|153.38|155.96|153.46|155.96|153.46|155.81|153.31|17
1623172480000|2021-06-08 17:14:40|155.95|153.45|155.88|153.38|155.96|153.46|155.88|153.38|17
1623172490000|2021-06-08 17:14:50|155.89|153.39|155.87|153.37|155.89|153.39|155.86|153.36|12
1623172500000|2021-06-08 17:15:00|155.88|153.38|155.94|153.44|155.98|153.48|155.87|153.37|23
1623172510000|2021-06-08 17:15:10|155.98|153.48|155.98|153.48|156.01|153.51|155.89|153.39|23
1623172520000|2021-06-08 17:15:20|156.01|153.51|155.99|153.49|156.04|153.54|155.94|153.44|21
1623172530000|2021-06-08 17:15:30|155.98|153.48|155.89|153.39|155.99|153.49|155.88|153.38|15
1623172540000|2021-06-08 17:15:40|155.88|153.38|155.69|153.19|155.89|153.39|155.69|153.19|21
1623172550000|2021-06-08 17:15:50|155.67|153.17|155.36|152.86|155.67|153.17|155.36|152.86|23
1623172560000|2021-06-08 17:16:00|155.33|152.83|155.16|152.66|155.35|152.85|155.14|152.64|23
1623172570000|2021-06-08 17:16:10|155.17|152.67|155.24|152.74|155.24|152.74|155.15|152.65|22
1623172580000|2021-06-08 17:16:20|155.23|152.73|155.11|152.61|155.24|152.74|155.04|152.54|22
1623172590000|2021-06-08 17:16:30|155.12|152.62|155.13|152.63|155.15|152.65|155.07|152.57|25
1623172600000|2021-06-08 17:16:40|155.14|152.64|155.05|152.55|155.18|152.68|155.05|152.55|20
1623172610000|2021-06-08 17:16:50|155.04|152.54|155.05|152.55|155.05|152.55|154.96|152.46|21
1623172620000|2021-06-08 17:17:00|155.04|152.54|155.07|152.57|155.08|152.58|154.94|152.44|34
1623172630000|2021-06-08 17:17:10|155.09|152.59|155.16|152.66|155.16|152.66|154.99|152.49|20
1623172640000|2021-06-08 17:17:20|155.17|152.67|155.26|152.76|155.28|152.78|155.13|152.63|21
1623172650000|2021-06-08 17:17:30|155.28|152.78|155.2|152.7|155.29|152.79|155.18|152.68|23
1623172660000|2021-06-08 17:17:40|155.21|152.71|155.17|152.67|155.21|152.71|155.13|152.63|19
1623172670000|2021-06-08 17:17:50|155.18|152.68|155.21|152.71|155.26|152.76|155.18|152.68|19
1623172680000|2021-06-08 17:18:00|155.2|152.7|155.18|152.68|155.21|152.71|155.17|152.67|20
1623172690000|2021-06-08 17:18:10|155.21|152.71|155.11|152.61|155.21|152.71|155.09|152.59|19
1623172700000|2021-06-08 17:18:20|155.12|152.62|155.11|152.61|155.14|152.64|155.09|152.59|13
1623172710000|2021-06-08 17:18:30|155.09|152.59|155.03|152.53|155.1|152.6|155|152.5|19
1623172720000|2021-06-08 17:18:40|155.04|152.54|155.04|152.54|155.08|152.58|155.04|152.54|21
1623172730000|2021-06-08 17:18:50|155.06|152.56|154.96|152.46|155.06|152.56|154.96|152.46|10
1623172740000|2021-06-08 17:19:00|154.95|152.45|154.81|152.31|154.95|152.45|154.81|152.31|10
1623172750000|2021-06-08 17:19:10|154.8|152.3|154.81|152.31|154.81|152.31|154.69|152.19|26
1623172760000|2021-06-08 17:19:20|154.8|152.3|154.92|152.42|154.93|152.43|154.79|152.29|16
1623172770000|2021-06-08 17:19:30|154.91|152.41|154.87|152.37|154.92|152.42|154.85|152.35|9
1623172780000|2021-06-08 17:19:40|154.89|152.39|154.9|152.4|154.95|152.45|154.88|152.38|20
1623172790000|2021-06-08 17:19:50|154.91|152.41|154.87|152.37|154.91|152.41|154.87|152.37|12
1623172800000|2021-06-08 17:20:00|154.89|152.39|154.95|152.45|154.97|152.47|154.87|152.37|19
1623172810000|2021-06-08 17:20:10|154.91|152.41|155.05|152.55|155.05|152.55|154.91|152.41|10
1623172820000|2021-06-08 17:20:20|155.04|152.54|155.05|152.55|155.06|152.56|155|152.5|17
1623172830000|2021-06-08 17:20:30|155|152.5|154.96|152.46|155|152.5|154.96|152.46|10
1623172840000|2021-06-08 17:20:40|154.98|152.48|154.96|152.46|155|152.5|154.96|152.46|11
1623172850000|2021-06-08 17:20:50|154.95|152.45|155.05|152.55|155.05|152.55|154.95|152.45|11
1623172860000|2021-06-08 17:21:00|155.04|152.54|155.01|152.51|155.04|152.54|155|152.5|4
1623172870000|2021-06-08 17:21:10|155.03|152.53|155.01|152.51|155.03|152.53|154.98|152.48|19
1623172880000|2021-06-08 17:21:20|154.99|152.49|155|152.5|155.04|152.54|154.99|152.49|10
1623172890000|2021-06-08 17:21:30|154.99|152.49|154.98|152.48|154.99|152.49|154.91|152.41|16
1623172900000|2021-06-08 17:21:40|154.99|152.49|154.84|152.34|154.99|152.49|154.84|152.34|18
1623172910000|2021-06-08 17:21:50|154.85|152.35|154.88|152.38|154.92|152.42|154.85|152.35|22
1623172920000|2021-06-08 17:22:00|154.89|152.39|154.93|152.43|154.98|152.48|154.88|152.38|30
1623172930000|2021-06-08 17:22:10|154.91|152.41|154.88|152.38|154.92|152.42|154.85|152.35|20
1623172940000|2021-06-08 17:22:20|154.87|152.37|154.89|152.39|154.96|152.46|154.87|152.37|17
1623172950000|2021-06-08 17:22:30|154.88|152.38|155|152.5|155|152.5|154.87|152.37|12
1623172960000|2021-06-08 17:22:40|154.98|152.48|154.95|152.45|155|152.5|154.89|152.39|18
1623172970000|2021-06-08 17:22:50|154.96|152.46|155.01|152.51|155.01|152.51|154.94|152.44|20
1623172980000|2021-06-08 17:23:00|155|152.5|154.94|152.44|155.03|152.53|154.93|152.43|20
1623172990000|2021-06-08 17:23:10|154.95|152.45|154.94|152.44|154.97|152.47|154.91|152.41|20
1623173000000|2021-06-08 17:23:20|154.93|152.43|154.9|152.4|154.94|152.44|154.9|152.4|15
1623173010000|2021-06-08 17:23:30|154.91|152.41|154.9|152.4|154.91|152.41|154.87|152.37|12
1623173020000|2021-06-08 17:23:40|154.89|152.39|154.89|152.39|154.9|152.4|154.87|152.37|9
1623173030000|2021-06-08 17:23:50|154.88|152.38|154.79|152.29|154.88|152.38|154.75|152.25|17
1623173040000|2021-06-08 17:24:00|154.8|152.3|154.84|152.34|154.86|152.36|154.8|152.3|19
1623173050000|2021-06-08 17:24:10|154.88|152.38|154.76|152.26|154.88|152.38|154.76|152.26|19
1623173060000|2021-06-08 17:24:20|154.73|152.23|154.62|152.12|154.73|152.23|154.62|152.12|22
1623173070000|2021-06-08 17:24:30|154.59|152.09|154.51|152.01|154.67|152.17|154.51|152.01|25
1623173080000|2021-06-08 17:24:40|154.49|151.99|154.35|151.85|154.5|152|154.29|151.79|27
1623173090000|2021-06-08 17:24:50|154.39|151.89|154.45|151.95|154.48|151.98|154.39|151.89|25
1623173100000|2021-06-08 17:25:00|154.44|151.94|154.55|152.05|154.57|152.07|154.44|151.94|17
1623173110000|2021-06-08 17:25:10|154.57|152.07|154.63|152.13|154.74|152.24|154.55|152.05|20
1623173120000|2021-06-08 17:25:20|154.65|152.15|154.76|152.26|154.79|152.29|154.61|152.11|20
1623173130000|2021-06-08 17:25:30|154.79|152.29|154.71|152.21|154.81|152.31|154.71|152.21|25
1623173140000|2021-06-08 17:25:40|154.72|152.22|154.91|152.41|154.94|152.44|154.72|152.22|22
1623173150000|2021-06-08 17:25:50|154.94|152.44|154.9|152.4|154.97|152.47|154.9|152.4|15
1623173160000|2021-06-08 17:26:00|154.91|152.41|154.98|152.48|154.99|152.49|154.91|152.41|17
1623173170000|2021-06-08 17:26:10|154.99|152.49|154.99|152.49|155.01|152.51|154.94|152.44|18
1623173180000|2021-06-08 17:26:20|154.98|152.48|154.95|152.45|155.03|152.53|154.95|152.45|22
1623173190000|2021-06-08 17:26:30|154.93|152.43|154.97|152.47|154.97|152.47|154.91|152.41|20
1623173200000|2021-06-08 17:26:40|154.99|152.49|154.99|152.49|154.99|152.49|154.97|152.47|10
1623173210000|2021-06-08 17:26:50|154.98|152.48|154.89|152.39|155.06|152.56|154.89|152.39|20
1623173220000|2021-06-08 17:27:00|154.9|152.4|154.95|152.45|154.97|152.47|154.9|152.4|22
1623173230000|2021-06-08 17:27:10|154.97|152.47|154.97|152.47|154.98|152.48|154.95|152.45|17
1623173240000|2021-06-08 17:27:20|154.99|152.49|154.96|152.46|155|152.5|154.96|152.46|17
1623173250000|2021-06-08 17:27:30|154.97|152.47|154.97|152.47|154.99|152.49|154.96|152.46|16
1623173260000|2021-06-08 17:27:40|154.99|152.49|154.84|152.34|155.02|152.52|154.81|152.31|24
1623173270000|2021-06-08 17:27:50|154.83|152.33|154.76|152.26|154.85|152.35|154.68|152.18|22
1623173280000|2021-06-08 17:28:00|154.77|152.27|154.92|152.42|154.95|152.45|154.77|152.27|27
1623173290000|2021-06-08 17:28:10|154.91|152.41|154.96|152.46|154.99|152.49|154.9|152.4|27
1623173300000|2021-06-08 17:28:20|154.95|152.45|154.95|152.45|154.97|152.47|154.91|152.41|12
1623173310000|2021-06-08 17:28:30|154.94|152.44|154.88|152.38|154.94|152.44|154.84|152.34|25
1623173320000|2021-06-08 17:28:40|154.89|152.39|154.94|152.44|154.94|152.44|154.88|152.38|17
1623173330000|2021-06-08 17:28:50|154.93|152.43|154.99|152.49|155|152.5|154.93|152.43|18
1623173340000|2021-06-08 17:29:00|154.97|152.47|155.02|152.52|155.14|152.64|154.97|152.47|26
1623173350000|2021-06-08 17:29:10|155.03|152.53|155.11|152.61|155.11|152.61|155.03|152.53|19
1623173360000|2021-06-08 17:29:20|155.13|152.63|155.11|152.61|155.15|152.65|155.1|152.6|14
1623173370000|2021-06-08 17:29:30|155.12|152.62|155.1|152.6|155.12|152.62|155.1|152.6|15
1623173380000|2021-06-08 17:29:40|155.12|152.62|155.08|152.58|155.12|152.62|155.05|152.55|22
1623173390000|2021-06-08 17:29:50|155.07|152.57|155|152.5|155.07|152.57|154.93|152.43|22
1623173400000|2021-06-08 17:30:00|154.99|152.49|155.08|152.58|155.09|152.59|154.99|152.49|18
1623173410000|2021-06-08 17:30:10|155.09|152.59|155.09|152.59|155.09|152.59|155.06|152.56|11
1623173420000|2021-06-08 17:30:20|155.07|152.57|154.89|152.39|155.07|152.57|154.89|152.39|17
1623173430000|2021-06-08 17:30:30|154.87|152.37|154.84|152.34|154.88|152.38|154.81|152.31|18
1623173440000|2021-06-08 17:30:40|154.87|152.37|154.85|152.35|154.9|152.4|154.84|152.34|22
1623173450000|2021-06-08 17:30:50|154.84|152.34|154.87|152.37|154.88|152.38|154.84|152.34|7
1623173460000|2021-06-08 17:31:00|154.85|152.35|154.9|152.4|154.93|152.43|154.85|152.35|24
1623173470000|2021-06-08 17:31:10|154.92|152.42|154.92|152.42|155.01|152.51|154.89|152.39|26
1623173480000|2021-06-08 17:31:20|154.9|152.4|154.92|152.42|154.92|152.42|154.86|152.36|19
1623173490000|2021-06-08 17:31:30|154.89|152.39|155.02|152.52|155.04|152.54|154.88|152.38|29
1623173500000|2021-06-08 17:31:40|155.01|152.51|155.13|152.63|155.28|152.78|154.89|152.39|24
1623173510000|2021-06-08 17:31:50|155.14|152.64|155.19|152.69|155.27|152.77|155.11|152.61|27
1623173520000|2021-06-08 17:32:00|155.18|152.68|155.24|152.74|155.25|152.75|155.14|152.64|14
1623173530000|2021-06-08 17:32:10|155.21|152.71|155.3|152.8|155.3|152.8|155.17|152.67|24
1623173540000|2021-06-08 17:32:20|155.27|152.77|155.32|152.82|155.35|152.85|155.27|152.77|20
1623173550000|2021-06-08 17:32:30|155.35|152.85|155.47|152.97|155.5|153|155.32|152.82|22
1623173560000|2021-06-08 17:32:40|155.46|152.96|155.34|152.84|155.47|152.97|155.34|152.84|22
1623173570000|2021-06-08 17:32:50|155.31|152.81|155.48|152.98|155.49|152.99|155.23|152.73|18
1623173580000|2021-06-08 17:33:00|155.47|152.97|155.47|152.97|155.48|152.98|155.44|152.94|18
1623173590000|2021-06-08 17:33:10|155.46|152.96|155.49|152.99|155.52|153.02|155.46|152.96|16
1623173600000|2021-06-08 17:33:20|155.5|153|155.49|152.99|155.52|153.02|155.48|152.98|13
1623173610000|2021-06-08 17:33:30|155.5|153|155.4|152.9|155.53|153.03|155.39|152.89|20
1623173620000|2021-06-08 17:33:40|155.42|152.92|155.39|152.89|155.42|152.92|155.36|152.86|15
1623173630000|2021-06-08 17:33:50|155.41|152.91|155.41|152.91|155.42|152.92|155.39|152.89|19
1623173640000|2021-06-08 17:34:00|155.42|152.92|155.21|152.71|155.42|152.92|155.2|152.7|22
1623173650000|2021-06-08 17:34:10|155.2|152.7|155.23|152.73|155.24|152.74|155.17|152.67|27
1623173660000|2021-06-08 17:34:20|155.22|152.72|155.15|152.65|155.26|152.76|155.15|152.65|11
1623173670000|2021-06-08 17:34:30|155.16|152.66|155.12|152.62|155.17|152.67|155.03|152.53|21
1623173680000|2021-06-08 17:34:40|155.11|152.61|155.03|152.53|155.16|152.66|155.03|152.53|18
1623173690000|2021-06-08 17:34:50|155.06|152.56|155.09|152.59|155.1|152.6|155.03|152.53|16
1623173700000|2021-06-08 17:35:00|155.08|152.58|155.08|152.58|155.13|152.63|155.06|152.56|26
1623173710000|2021-06-08 17:35:10|155.05|152.55|154.88|152.38|155.05|152.55|154.87|152.37|17
1623173720000|2021-06-08 17:35:20|154.86|152.36|154.88|152.38|154.91|152.41|154.85|152.35|13
1623173730000|2021-06-08 17:35:30|154.87|152.37|154.98|152.48|155.03|152.53|154.87|152.37|18
1623173740000|2021-06-08 17:35:40|154.99|152.49|154.96|152.46|154.99|152.49|154.91|152.41|16
1623173750000|2021-06-08 17:35:50|154.99|152.49|155.23|152.73|155.23|152.73|154.97|152.47|25
1623173760000|2021-06-08 17:36:00|155.22|152.72|155.35|152.85|155.45|152.95|155.2|152.7|27
1623173770000|2021-06-08 17:36:10|155.36|152.86|155.41|152.91|155.43|152.93|155.36|152.86|26
1623173780000|2021-06-08 17:36:20|155.4|152.9|155.46|152.96|155.47|152.97|155.4|152.9|22
1623173790000|2021-06-08 17:36:30|155.48|152.98|155.57|153.07|155.57|153.07|155.43|152.93|17
1623173800000|2021-06-08 17:36:40|155.56|153.06|155.53|153.03|155.57|153.07|155.51|153.01|15
1623173810000|2021-06-08 17:36:50|155.54|153.04|155.54|153.04|155.54|153.04|155.5|153|12
1623173820000|2021-06-08 17:37:00|155.55|153.05|155.53|153.03|155.55|153.05|155.52|153.02|8
1623173830000|2021-06-08 17:37:10|155.52|153.02|155.36|152.86|155.52|153.02|155.35|152.85|23
1623173840000|2021-06-08 17:37:20|155.37|152.87|155.34|152.84|155.38|152.88|155.33|152.83|15
1623173850000|2021-06-08 17:37:30|155.35|152.85|155.37|152.87|155.4|152.9|155.34|152.84|21
1623173860000|2021-06-08 17:37:40|155.35|152.85|155.33|152.83|155.35|152.85|155.31|152.81|9
1623173870000|2021-06-08 17:37:50|155.34|152.84|155.39|152.89|155.43|152.93|155.34|152.84|16
1623173880000|2021-06-08 17:38:00|155.4|152.9|155.39|152.89|155.41|152.91|155.38|152.88|10
1623173890000|2021-06-08 17:38:10|155.38|152.88|155.4|152.9|155.41|152.91|155.37|152.87|9
1623173900000|2021-06-08 17:38:20|155.41|152.91|155.4|152.9|155.41|152.91|155.4|152.9|2
1623173910000|2021-06-08 17:38:30|155.37|152.87|155.31|152.81|155.37|152.87|155.3|152.8|12
1623173920000|2021-06-08 17:38:40|155.3|152.8|155.22|152.72|155.3|152.8|155.2|152.7|11
1623173930000|2021-06-08 17:38:50|155.21|152.71|155.18|152.68|155.21|152.71|155.18|152.68|12
1623173940000|2021-06-08 17:39:00|155.17|152.67|155.21|152.71|155.22|152.72|155.14|152.64|17
1623173950000|2021-06-08 17:39:10|155.2|152.7|155.09|152.59|155.2|152.7|155.07|152.57|20
1623173960000|2021-06-08 17:39:20|155.08|152.58|154.99|152.49|155.1|152.6|154.99|152.49|12
1623173970000|2021-06-08 17:39:30|155|152.5|154.99|152.49|155|152.5|154.96|152.46|13
1623173980000|2021-06-08 17:39:40|155|152.5|154.99|152.49|155|152.5|154.99|152.49|10
1623173990000|2021-06-08 17:39:50|154.98|152.48|154.98|152.48|154.99|152.49|154.97|152.47|7
1623174000000|2021-06-08 17:40:00|154.99|152.49|155.07|152.57|155.1|152.6|154.99|152.49|20
1623174010000|2021-06-08 17:40:10|155.08|152.58|155.03|152.53|155.08|152.58|154.99|152.49|22
1623174020000|2021-06-08 17:40:20|155.04|152.54|155.02|152.52|155.04|152.54|155.01|152.51|6
1623174030000|2021-06-08 17:40:30|155.03|152.53|155.04|152.54|155.07|152.57|155.01|152.51|11
1623174040000|2021-06-08 17:40:40|155.06|152.56|155.15|152.65|155.3|152.8|155.06|152.56|29
1623174050000|2021-06-08 17:40:50|155.14|152.64|155.16|152.66|155.17|152.67|155.06|152.56|26
1623174060000|2021-06-08 17:41:00|155.11|152.61|155.14|152.64|155.2|152.7|155.11|152.61|21
1623174070000|2021-06-08 17:41:10|155.17|152.67|155.17|152.67|155.23|152.73|155.15|152.65|29
1623174080000|2021-06-08 17:41:20|155.24|152.74|155.27|152.77|155.29|152.79|155.17|152.67|20
1623174090000|2021-06-08 17:41:30|155.26|152.76|155.19|152.69|155.27|152.77|155.18|152.68|20
1623174100000|2021-06-08 17:41:40|155.21|152.71|155.19|152.69|155.24|152.74|155.17|152.67|12
1623174110000|2021-06-08 17:41:50|155.2|152.7|155.21|152.71|155.23|152.73|155.2|152.7|8
1623174120000|2021-06-08 17:42:00|155.22|152.72|155.32|152.82|155.33|152.83|155.22|152.72|18
1623174130000|2021-06-08 17:42:10|155.33|152.83|155.37|152.87|155.37|152.87|155.32|152.82|20
1623174140000|2021-06-08 17:42:20|155.38|152.88|155.36|152.86|155.39|152.89|155.34|152.84|20
1623174150000|2021-06-08 17:42:30|155.35|152.85|155.36|152.86|155.37|152.87|155.32|152.82|20
1623174160000|2021-06-08 17:42:40|155.37|152.87|155.36|152.86|155.51|153.01|155.36|152.86|20
1623174170000|2021-06-08 17:42:50|155.37|152.87|155.48|152.98|155.54|153.04|155.34|152.84|20
1623174180000|2021-06-08 17:43:00|155.51|153.01|155.47|152.97|155.54|153.04|155.4|152.9|17
1623174190000|2021-06-08 17:43:10|155.44|152.94|155.52|153.02|155.57|153.07|155.44|152.94|12
1623174200000|2021-06-08 17:43:20|155.53|153.03|155.54|153.04|155.55|153.05|155.52|153.02|12
1623174210000|2021-06-08 17:43:30|155.53|153.03|155.48|152.98|155.53|153.03|155.48|152.98|15
1623174220000|2021-06-08 17:43:40|155.47|152.97|155.4|152.9|155.47|152.97|155.4|152.9|20
1623174230000|2021-06-08 17:43:50|155.43|152.93|155.26|152.76|155.43|152.93|155.24|152.74|20
1623174240000|2021-06-08 17:44:00|155.27|152.77|155.41|152.91|155.41|152.91|155.27|152.77|21
1623174250000|2021-06-08 17:44:10|155.39|152.89|155.25|152.75|155.39|152.89|155.22|152.72|23
1623174260000|2021-06-08 17:44:20|155.24|152.74|155.21|152.71|155.25|152.75|155.2|152.7|20
1623174270000|2021-06-08 17:44:30|155.22|152.72|155.22|152.72|155.26|152.76|155.19|152.69|18
1623174280000|2021-06-08 17:44:40|155.21|152.71|155.11|152.61|155.21|152.71|155.09|152.59|24
1623174290000|2021-06-08 17:44:50|155.08|152.58|155.07|152.57|155.08|152.58|155.01|152.51|18
1623174300000|2021-06-08 17:45:00|155.06|152.56|155.09|152.59|155.13|152.63|155.05|152.55|31
1623174310000|2021-06-08 17:45:10|155.1|152.6|155.16|152.66|155.17|152.67|155.06|152.56|15
1623174320000|2021-06-08 17:45:20|155.15|152.65|155.17|152.67|155.18|152.68|155.14|152.64|11
1623174330000|2021-06-08 17:45:30|155.18|152.68|155.28|152.78|155.28|152.78|155.18|152.68|9
1623174340000|2021-06-08 17:45:40|155.29|152.79|155.37|152.87|155.38|152.88|155.28|152.78|19
1623174350000|2021-06-08 17:45:50|155.34|152.84|155.4|152.9|155.46|152.96|155.3|152.8|20
1623174360000|2021-06-08 17:46:00|155.38|152.88|155.35|152.85|155.45|152.95|155.35|152.85|13
1623174370000|2021-06-08 17:46:10|155.36|152.86|155.48|152.98|155.48|152.98|155.32|152.82|29
1623174380000|2021-06-08 17:46:20|155.38|152.88|155.39|152.89|155.49|152.99|155.3|152.8|25
1623174390000|2021-06-08 17:46:30|155.38|152.88|155.47|152.97|155.47|152.97|155.38|152.88|18
1623174400000|2021-06-08 17:46:40|155.46|152.96|155.44|152.94|155.46|152.96|155.44|152.94|11
1623174410000|2021-06-08 17:46:50|155.45|152.95|155.44|152.94|155.45|152.95|155.43|152.93|8
1623174420000|2021-06-08 17:47:00|155.45|152.95|155.47|152.97|155.5|153|155.43|152.93|17
1623174430000|2021-06-08 17:47:10|155.48|152.98|155.42|152.92|155.48|152.98|155.42|152.92|12
1623174440000|2021-06-08 17:47:20|155.45|152.95|155.4|152.9|155.45|152.95|155.36|152.86|21
1623174450000|2021-06-08 17:47:30|155.41|152.91|155.35|152.85|155.43|152.93|155.34|152.84|14
1623174460000|2021-06-08 17:47:40|155.36|152.86|155.4|152.9|155.4|152.9|155.35|152.85|7
1623174470000|2021-06-08 17:47:50|155.39|152.89|155.49|152.99|155.51|153.01|155.39|152.89|16
1623174480000|2021-06-08 17:48:00|155.5|153|155.43|152.93|155.5|153|155.41|152.91|24
1623174490000|2021-06-08 17:48:10|155.41|152.91|155.59|153.09|155.6|153.1|155.41|152.91|15
1623174500000|2021-06-08 17:48:20|155.6|153.1|155.62|153.12|155.69|153.19|155.59|153.09|20
1623174510000|2021-06-08 17:48:30|155.61|153.11|155.6|153.1|155.63|153.13|155.59|153.09|14
1623174520000|2021-06-08 17:48:40|155.59|153.09|155.58|153.08|155.61|153.11|155.52|153.02|18
1623174530000|2021-06-08 17:48:50|155.57|153.07|155.61|153.11|155.62|153.12|155.57|153.07|14
1623174540000|2021-06-08 17:49:00|155.6|153.1|155.59|153.09|155.67|153.17|155.59|153.09|21
1623174550000|2021-06-08 17:49:10|155.61|153.11|155.65|153.15|155.67|153.17|155.61|153.11|17
1623174560000|2021-06-08 17:49:20|155.7|153.2|155.65|153.15|155.7|153.2|155.62|153.12|11
1623174570000|2021-06-08 17:49:30|155.63|153.13|155.67|153.17|155.72|153.22|155.58|153.08|19
1623174580000|2021-06-08 17:49:40|155.62|153.12|155.65|153.15|155.67|153.17|155.62|153.12|18
1623174590000|2021-06-08 17:49:50|155.66|153.16|155.64|153.14|155.68|153.18|155.61|153.11|15
1623174600000|2021-06-08 17:50:00|155.63|153.13|155.72|153.22|155.79|153.29|155.59|153.09|18
1623174610000|2021-06-08 17:50:10|155.73|153.23|156.1|153.6|156.1|153.6|155.72|153.22|26
1623174620000|2021-06-08 17:50:20|156.09|153.59|156.11|153.61|156.13|153.63|156.09|153.59|13
1623174630000|2021-06-08 17:50:30|156.12|153.62|156.23|153.73|156.23|153.73|156.11|153.61|9
1623174640000|2021-06-08 17:50:40|156.24|153.74|156.26|153.76|156.34|153.84|156.21|153.71|17
1623174650000|2021-06-08 17:50:50|156.29|153.79|156.29|153.79|156.33|153.83|156.27|153.77|19
1623174660000|2021-06-08 17:51:00|156.31|153.81|156.35|153.85|156.4|153.9|156.31|153.81|23
1623174670000|2021-06-08 17:51:10|156.34|153.84|156.32|153.82|156.36|153.86|156.28|153.78|21
1623174680000|2021-06-08 17:51:20|156.35|153.85|156.37|153.87|156.51|154.01|156.33|153.83|27
1623174690000|2021-06-08 17:51:30|156.36|153.86|156.35|153.85|156.47|153.97|156.31|153.81|24
1623174700000|2021-06-08 17:51:40|156.33|153.83|156.24|153.74|156.34|153.84|156.15|153.65|25
1623174710000|2021-06-08 17:51:50|156.25|153.75|156.19|153.69|156.25|153.75|156.16|153.66|22
1623174720000|2021-06-08 17:52:00|156.21|153.71|156.25|153.75|156.25|153.75|156.19|153.69|16
1623174730000|2021-06-08 17:52:10|156.26|153.76|156.15|153.65|156.26|153.76|156.15|153.65|19
1623174740000|2021-06-08 17:52:20|156.14|153.64|156.12|153.62|156.18|153.68|156.1|153.6|15
1623174750000|2021-06-08 17:52:30|156.11|153.61|156.24|153.74|156.24|153.74|156.11|153.61|16
1623174760000|2021-06-08 17:52:40|156.23|153.73|156.23|153.73|156.25|153.75|156.18|153.68|15
1623174770000|2021-06-08 17:52:50|156.22|153.72|156.22|153.72|156.23|153.73|156.2|153.7|8
1623174780000|2021-06-08 17:53:00|156.21|153.71|156.23|153.73|156.27|153.77|156.21|153.71|18
1623174790000|2021-06-08 17:53:10|156.2|153.7|156.23|153.73|156.23|153.73|156.19|153.69|8
1623174800000|2021-06-08 17:53:20|156.21|153.71|156.2|153.7|156.24|153.74|156.17|153.67|17
1623174810000|2021-06-08 17:53:30|156.19|153.69|156.17|153.67|156.19|153.69|156.09|153.59|14
1623174820000|2021-06-08 17:53:40|156.18|153.68|156.19|153.69|156.22|153.72|156.15|153.65|18
1623174830000|2021-06-08 17:53:50|156.21|153.71|156.32|153.82|156.33|153.83|156.21|153.71|15
1623174840000|2021-06-08 17:54:00|156.3|153.8|156.33|153.83|156.35|153.85|156.26|153.76|16
1623174850000|2021-06-08 17:54:10|156.37|153.87|156.38|153.88|156.38|153.88|156.34|153.84|11
1623174860000|2021-06-08 17:54:20|156.35|153.85|156.37|153.87|156.42|153.92|156.33|153.83|24
1623174870000|2021-06-08 17:54:30|156.38|153.88|156.38|153.88|156.4|153.9|156.28|153.78|19
1623174880000|2021-06-08 17:54:40|156.41|153.91|156.31|153.81|156.41|153.91|156.31|153.81|12
1623174890000|2021-06-08 17:54:50|156.3|153.8|156.2|153.7|156.31|153.81|156.2|153.7|21
1623174900000|2021-06-08 17:55:00|156.19|153.69|156.39|153.89|156.39|153.89|156.19|153.69|24
1623174910000|2021-06-08 17:55:10|156.4|153.9|156.35|153.85|156.41|153.91|156.35|153.85|15
1623174920000|2021-06-08 17:55:20|156.34|153.84|156.36|153.86|156.4|153.9|156.34|153.84|19
1623174930000|2021-06-08 17:55:30|156.35|153.85|156.41|153.91|156.43|153.93|156.31|153.81|12
1623174940000|2021-06-08 17:55:40|156.42|153.92|156.4|153.9|156.42|153.92|156.33|153.83|25
1623174950000|2021-06-08 17:55:50|156.39|153.89|156.35|153.85|156.4|153.9|156.33|153.83|20
1623174960000|2021-06-08 17:56:00|156.34|153.84|156.41|153.91|156.43|153.93|156.34|153.84|19
1623174970000|2021-06-08 17:56:10|156.4|153.9|156.49|153.99|156.52|154.02|156.4|153.9|14
1623174980000|2021-06-08 17:56:20|156.52|154.02|156.48|153.98|156.57|154.07|156.47|153.97|23
1623174990000|2021-06-08 17:56:30|156.5|154|156.53|154.03|156.53|154.03|156.48|153.98|10
1623175000000|2021-06-08 17:56:40|156.52|154.02|156.49|153.99|156.52|154.02|156.49|153.99|19
1623175010000|2021-06-08 17:56:50|156.5|154|156.5|154|156.52|154.02|156.48|153.98|17
1623175020000|2021-06-08 17:57:00|156.51|154.01|156.49|153.99|156.51|154.01|156.47|153.97|14
1623175030000|2021-06-08 17:57:10|156.51|154.01|156.47|153.97|156.51|154.01|156.47|153.97|18
1623175040000|2021-06-08 17:57:20|156.48|153.98|156.49|153.99|156.49|153.99|156.47|153.97|11
1623175050000|2021-06-08 17:57:30|156.48|153.98|156.61|154.11|156.62|154.12|156.48|153.98|23
1623175060000|2021-06-08 17:57:40|156.62|154.12|156.6|154.1|156.62|154.12|156.58|154.08|9
1623175070000|2021-06-08 17:57:50|156.59|154.09|156.62|154.12|156.63|154.13|156.58|154.08|16
1623175080000|2021-06-08 17:58:00|156.63|154.13|156.52|154.02|156.63|154.13|156.49|153.99|27
1623175090000|2021-06-08 17:58:10|156.49|153.99|156.51|154.01|156.57|154.07|156.49|153.99|9
1623175100000|2021-06-08 17:58:20|156.53|154.03|156.53|154.03|156.55|154.05|156.51|154.01|19
1623175110000|2021-06-08 17:58:30|156.51|154.01|156.58|154.08|156.67|154.17|156.49|153.99|24
1623175120000|2021-06-08 17:58:40|156.57|154.07|156.65|154.15|156.65|154.15|156.57|154.07|19
1623175130000|2021-06-08 17:58:50|156.66|154.16|156.69|154.19|156.75|154.25|156.53|154.03|29
1623175140000|2021-06-08 17:59:00|156.68|154.18|156.88|154.38|156.9|154.4|156.66|154.16|23
1623175150000|2021-06-08 17:59:10|156.89|154.39|156.88|154.38|156.92|154.42|156.88|154.38|22
1623175160000|2021-06-08 17:59:20|156.89|154.39|156.91|154.41|156.98|154.48|156.88|154.38|28
1623175170000|2021-06-08 17:59:30|156.93|154.43|156.88|154.38|156.93|154.43|156.85|154.35|18
1623175180000|2021-06-08 17:59:40|156.89|154.39|156.95|154.45|156.96|154.46|156.87|154.37|23
1623175190000|2021-06-08 17:59:50|156.93|154.43|156.96|154.46|156.98|154.48|156.93|154.43|15
1623175200000|2021-06-08 18:00:00|156.97|154.47|157.59|155.09|157.61|155.11|156.97|154.47|28
1623175210000|2021-06-08 18:00:10|157.52|155.02|157.34|154.84|157.52|155.02|157.33|154.83|34
1623175220000|2021-06-08 18:00:20|157.3|154.8|157.08|154.58|157.31|154.81|157.08|154.58|28
1623175230000|2021-06-08 18:00:30|157.07|154.57|157.06|154.56|157.07|154.57|156.98|154.48|25
1623175240000|2021-06-08 18:00:40|157.05|154.55|156.89|154.39|157.06|154.56|156.87|154.37|23
1623175250000|2021-06-08 18:00:50|156.9|154.4|156.86|154.36|156.91|154.41|156.85|154.35|17
1623175260000|2021-06-08 18:01:00|156.87|154.37|156.86|154.36|156.88|154.38|156.83|154.33|18
1623175270000|2021-06-08 18:01:10|156.87|154.37|156.99|154.49|156.99|154.49|156.86|154.36|12
1623175280000|2021-06-08 18:01:20|157.02|154.52|156.94|154.44|157.04|154.54|156.93|154.43|20
1623175290000|2021-06-08 18:01:30|156.93|154.43|156.9|154.4|156.94|154.44|156.9|154.4|12
1623175300000|2021-06-08 18:01:40|156.89|154.39|156.85|154.35|156.91|154.41|156.79|154.29|25
1623175310000|2021-06-08 18:01:50|156.84|154.34|156.79|154.29|156.84|154.34|156.73|154.23|20
1623175320000|2021-06-08 18:02:00|156.78|154.28|156.77|154.27|156.83|154.33|156.64|154.14|29
1623175330000|2021-06-08 18:02:10|156.8|154.3|156.74|154.24|156.82|154.32|156.73|154.23|24
1623175340000|2021-06-08 18:02:20|156.75|154.25|156.82|154.32|156.83|154.33|156.65|154.15|28
1623175350000|2021-06-08 18:02:30|156.81|154.31|156.74|154.24|156.81|154.31|156.73|154.23|30
1623175360000|2021-06-08 18:02:40|156.75|154.25|156.81|154.31|156.81|154.31|156.72|154.22|25
1623175370000|2021-06-08 18:02:50|156.77|154.27|156.76|154.26|156.84|154.34|156.76|154.26|17
1623175380000|2021-06-08 18:03:00|156.79|154.29|156.86|154.36|156.89|154.39|156.76|154.26|18
1623175390000|2021-06-08 18:03:10|156.87|154.37|156.95|154.45|156.95|154.45|156.79|154.29|22
1623175400000|2021-06-08 18:03:20|156.97|154.47|156.94|154.44|156.97|154.47|156.84|154.34|22
1623175410000|2021-06-08 18:03:30|156.95|154.45|157.03|154.53|157.03|154.53|156.94|154.44|22
1623175420000|2021-06-08 18:03:40|156.99|154.49|157.11|154.61|157.12|154.62|156.99|154.49|22
1623175430000|2021-06-08 18:03:50|157.14|154.64|156.98|154.48|157.14|154.64|156.98|154.48|22
1623175440000|2021-06-08 18:04:00|157|154.5|157.02|154.52|157.06|154.56|157|154.5|24
1623175450000|2021-06-08 18:04:10|157.01|154.51|157.12|154.62|157.13|154.63|156.98|154.48|27
1623175460000|2021-06-08 18:04:20|157.09|154.59|157.13|154.63|157.16|154.66|156.97|154.47|24
1623175470000|2021-06-08 18:04:30|157.14|154.64|157.47|154.97|157.57|155.07|157.14|154.64|24
1623175480000|2021-06-08 18:04:40|157.45|154.95|157.58|155.08|157.64|155.14|157.44|154.94|20
1623175490000|2021-06-08 18:04:50|157.57|155.07|157.49|154.99|157.59|155.09|157.48|154.98|18
1623175500000|2021-06-08 18:05:00|157.48|154.98|157.5|155|157.54|155.04|157.45|154.95|22
1623175510000|2021-06-08 18:05:10|157.51|155.01|157.66|155.16|157.66|155.16|157.49|154.99|23
1623175520000|2021-06-08 18:05:20|157.71|155.21|157.81|155.31|157.82|155.32|157.69|155.19|27
1623175530000|2021-06-08 18:05:30|157.82|155.32|158.21|155.71|158.21|155.71|157.82|155.32|25
1623175540000|2021-06-08 18:05:40|158.24|155.74|158.17|155.67|158.25|155.75|158.17|155.67|20
1623175550000|2021-06-08 18:05:50|158.15|155.65|157.98|155.48|158.15|155.65|157.89|155.39|29
1623175560000|2021-06-08 18:06:00|158|155.5|157.99|155.49|158.09|155.59|157.91|155.41|22
1623175570000|2021-06-08 18:06:10|157.98|155.48|157.97|155.47|158|155.5|157.96|155.46|19
1623175580000|2021-06-08 18:06:20|157.98|155.48|158.15|155.65|158.15|155.65|157.98|155.48|27
1623175590000|2021-06-08 18:06:30|158.11|155.61|158.07|155.57|158.15|155.65|158.05|155.55|20
1623175600000|2021-06-08 18:06:40|158.06|155.56|158.07|155.57|158.12|155.62|158.04|155.54|15
1623175610000|2021-06-08 18:06:50|158.04|155.54|158.13|155.63|158.14|155.64|158.04|155.54|21
1623175620000|2021-06-08 18:07:00|158.12|155.62|158.2|155.7|158.22|155.72|158.08|155.58|20
1623175630000|2021-06-08 18:07:10|158.21|155.71|158.13|155.63|158.22|155.72|158.09|155.59|24
1623175640000|2021-06-08 18:07:20|158.11|155.61|158.09|155.59|158.12|155.62|158.09|155.59|13
1623175650000|2021-06-08 18:07:30|158.07|155.57|158.1|155.6|158.2|155.7|158.07|155.57|19
1623175660000|2021-06-08 18:07:40|158.14|155.64|158.2|155.7|158.2|155.7|158.09|155.59|13
1623175670000|2021-06-08 18:07:50|158.16|155.66|158.2|155.7|158.22|155.72|158.16|155.66|18
1623175680000|2021-06-08 18:08:00|158.19|155.69|158.36|155.86|158.36|155.86|158.17|155.67|13
1623175690000|2021-06-08 18:08:10|158.38|155.88|158.48|155.98|158.63|156.13|158.37|155.87|33
1623175700000|2021-06-08 18:08:20|158.5|156|158.93|156.43|158.93|156.43|158.4|155.9|22
1623175710000|2021-06-08 18:08:30|158.95|156.45|159.22|156.72|159.33|156.83|158.95|156.45|25
1623175720000|2021-06-08 18:08:40|159.21|156.71|158.6|156.1|159.28|156.78|158.6|156.1|28
1623175730000|2021-06-08 18:08:50|158.55|156.05|158.6|156.1|158.73|156.23|158.55|156.05|36
1623175740000|2021-06-08 18:09:00|158.59|156.09|158.58|156.08|158.72|156.22|158.56|156.06|34
1623175750000|2021-06-08 18:09:10|158.59|156.09|158.3|155.8|158.59|156.09|158.3|155.8|24
1623175760000|2021-06-08 18:09:20|158.33|155.83|158.31|155.81|158.33|155.83|158.14|155.64|32
1623175770000|2021-06-08 18:09:30|158.35|155.85|158.62|156.12|158.62|156.12|158.31|155.81|26
1623175780000|2021-06-08 18:09:40|158.63|156.13|158.54|156.04|158.72|156.22|158.51|156.01|29
1623175790000|2021-06-08 18:09:50|158.56|156.06|158.49|155.99|158.6|156.1|158.49|155.99|20
1623175800000|2021-06-08 18:10:00|158.48|155.98|158.26|155.76|158.5|156|158.25|155.75|26
1623175810000|2021-06-08 18:10:10|158.27|155.77|158.36|155.86|158.41|155.91|158.27|155.77|23
1623175820000|2021-06-08 18:10:20|158.35|155.85|158.31|155.81|158.39|155.89|158.28|155.78|27
1623175830000|2021-06-08 18:10:30|158.32|155.82|158.35|155.85|158.42|155.92|158.32|155.82|28
1623175840000|2021-06-08 18:10:40|158.34|155.84|158.44|155.94|158.45|155.95|158.33|155.83|26
1623175850000|2021-06-08 18:10:50|158.43|155.93|158.44|155.94|158.48|155.98|158.41|155.91|20
1623175860000|2021-06-08 18:11:00|158.45|155.95|158.56|156.06|158.69|156.19|158.45|155.95|21
1623175870000|2021-06-08 18:11:10|158.59|156.09|158.6|156.1|158.63|156.13|158.49|155.99|30
1623175880000|2021-06-08 18:11:20|158.62|156.12|159.05|156.55|159.06|156.56|158.57|156.07|25
1623175890000|2021-06-08 18:11:30|159.09|156.59|159.21|156.71|159.28|156.78|159.09|156.59|26
1623175900000|2021-06-08 18:11:40|159.2|156.7|158.97|156.47|159.2|156.7|158.96|156.46|26
1623175910000|2021-06-08 18:11:50|158.95|156.45|158.81|156.31|158.95|156.45|158.78|156.28|26
1623175920000|2021-06-08 18:12:00|158.8|156.3|158.87|156.37|158.87|156.37|158.79|156.29|16
1623175930000|2021-06-08 18:12:10|158.86|156.36|158.83|156.33|158.88|156.38|158.78|156.28|21
1623175940000|2021-06-08 18:12:20|158.76|156.26|158.67|156.17|158.78|156.28|158.62|156.12|21
1623175950000|2021-06-08 18:12:30|158.68|156.18|158.61|156.11|158.68|156.18|158.6|156.1|17
1623175960000|2021-06-08 18:12:40|158.62|156.12|158.79|156.29|158.79|156.29|158.58|156.08|27
1623175970000|2021-06-08 18:12:50|158.78|156.28|158.8|156.3|158.87|156.37|158.7|156.2|22
1623175980000|2021-06-08 18:13:00|158.81|156.31|158.74|156.24|158.81|156.31|158.67|156.17|31
1623175990000|2021-06-08 18:13:10|158.76|156.26|158.81|156.31|158.84|156.34|158.74|156.24|24
1623176000000|2021-06-08 18:13:20|158.82|156.32|158.87|156.37|158.93|156.43|158.81|156.31|24
1623176010000|2021-06-08 18:13:30|158.85|156.35|158.77|156.27|158.88|156.38|158.74|156.24|28
1623176020000|2021-06-08 18:13:40|158.76|156.26|158.82|156.32|158.82|156.32|158.71|156.21|23
1623176030000|2021-06-08 18:13:50|158.84|156.34|159.02|156.52|159.06|156.56|158.82|156.32|19
1623176040000|2021-06-08 18:14:00|158.99|156.49|158.8|156.3|159.01|156.51|158.78|156.28|25
1623176050000|2021-06-08 18:14:10|158.78|156.28|158.79|156.29|158.81|156.31|158.73|156.23|19
1623176060000|2021-06-08 18:14:20|158.8|156.3|158.97|156.47|158.99|156.49|158.79|156.29|26
1623176070000|2021-06-08 18:14:30|158.96|156.46|159.02|156.52|159.05|156.55|158.9|156.4|27
1623176080000|2021-06-08 18:14:40|159.01|156.51|159.04|156.54|159.06|156.56|158.96|156.46|28
1623176090000|2021-06-08 18:14:50|159.05|156.55|159.01|156.51|159.05|156.55|158.97|156.47|25
1623176100000|2021-06-08 18:15:00|158.99|156.49|159.1|156.6|159.13|156.63|158.99|156.49|14
1623176110000|2021-06-08 18:15:10|159.08|156.58|159.18|156.68|159.18|156.68|159.04|156.54|23
1623176120000|2021-06-08 18:15:20|159.21|156.71|159.32|156.82|159.38|156.88|159.21|156.71|26
1623176130000|2021-06-08 18:15:30|159.31|156.81|159.32|156.82|159.34|156.84|159.26|156.76|24
1623176140000|2021-06-08 18:15:40|159.31|156.81|159.13|156.63|159.31|156.81|159.12|156.62|15
1623176150000|2021-06-08 18:15:50|159.11|156.61|159.1|156.6|159.13|156.63|159.06|156.56|23
1623176160000|2021-06-08 18:16:00|159.09|156.59|159.35|156.85|159.35|156.85|159.09|156.59|23
1623176170000|2021-06-08 18:16:10|159.34|156.84|159.54|157.04|159.77|157.27|159.34|156.84|29
1623176180000|2021-06-08 18:16:20|159.53|157.03|159.54|157.04|159.54|157.04|159.42|156.92|33
1623176190000|2021-06-08 18:16:30|159.56|157.06|159.54|157.04|159.64|157.14|159.45|156.95|27
1623176200000|2021-06-08 18:16:40|159.55|157.05|159.44|156.94|159.67|157.17|159.44|156.94|30
1623176210000|2021-06-08 18:16:50|159.45|156.95|159.49|156.99|159.55|157.05|159.32|156.82|30
1623176220000|2021-06-08 18:17:00|159.5|157|159.3|156.8|159.5|157|159.26|156.76|32
1623176230000|2021-06-08 18:17:10|159.31|156.81|159.37|156.87|159.41|156.91|159.31|156.81|21
1623176240000|2021-06-08 18:17:20|159.36|156.86|159.54|157.04|159.6|157.1|159.35|156.85|26
1623176250000|2021-06-08 18:17:30|159.53|157.03|159.38|156.88|159.54|157.04|159.36|156.86|23
1623176260000|2021-06-08 18:17:40|159.39|156.89|159.5|157|159.5|157|159.35|156.85|12
1623176270000|2021-06-08 18:17:50|159.46|156.96|159.47|156.97|159.58|157.08|159.44|156.94|19
1623176280000|2021-06-08 18:18:00|159.44|156.94|159.47|156.97|159.58|157.08|159.42|156.92|29
1623176290000|2021-06-08 18:18:10|159.5|157|159.56|157.06|159.65|157.15|159.47|156.97|15
1623176300000|2021-06-08 18:18:20|159.57|157.07|159.51|157.01|159.57|157.07|159.51|157.01|19
1623176310000|2021-06-08 18:18:30|159.5|157|159.43|156.93|159.5|157|159.41|156.91|21
1623176320000|2021-06-08 18:18:40|159.44|156.94|159.43|156.93|159.45|156.95|159.41|156.91|11
1623176330000|2021-06-08 18:18:50|159.42|156.92|159.56|157.06|159.62|157.12|159.4|156.9|21
1623176340000|2021-06-08 18:19:00|159.59|157.09|159.74|157.24|159.82|157.32|159.56|157.06|23
1623176350000|2021-06-08 18:19:10|159.69|157.19|159.59|157.09|159.74|157.24|159.56|157.06|31
1623176360000|2021-06-08 18:19:20|159.6|157.1|159.66|157.16|159.69|157.19|159.6|157.1|25
1623176370000|2021-06-08 18:19:30|159.64|157.14|159.55|157.05|159.67|157.17|159.55|157.05|17
1623176380000|2021-06-08 18:19:40|159.56|157.06|159.45|156.95|159.63|157.13|159.42|156.92|23
1623176390000|2021-06-08 18:19:50|159.46|156.96|159.57|157.07|159.61|157.11|159.46|156.96|26
1623176400000|2021-06-08 18:20:00|159.53|157.03|159.35|156.85|159.53|157.03|159.35|156.85|20
1623176410000|2021-06-08 18:20:10|159.33|156.83|159.33|156.83|159.35|156.85|159.32|156.82|13
1623176420000|2021-06-08 18:20:20|159.34|156.84|159.35|156.85|159.41|156.91|159.32|156.82|21
1623176430000|2021-06-08 18:20:30|159.37|156.87|159.4|156.9|159.42|156.92|159.34|156.84|16
1623176440000|2021-06-08 18:20:40|159.38|156.88|159.79|157.29|159.82|157.32|159.32|156.82|26
1623176450000|2021-06-08 18:20:50|159.78|157.28|159.62|157.12|159.79|157.29|159.57|157.07|24
1623176460000|2021-06-08 18:21:00|159.61|157.11|159.51|157.01|159.63|157.13|159.43|156.93|23
1623176470000|2021-06-08 18:21:10|159.49|156.99|159.78|157.28|159.83|157.33|159.42|156.92|23
1623176480000|2021-06-08 18:21:20|159.77|157.27|159.72|157.22|159.77|157.27|159.67|157.17|29
1623176490000|2021-06-08 18:21:30|159.69|157.19|159.52|157.02|159.69|157.19|159.5|157|21
1623176500000|2021-06-08 18:21:40|159.55|157.05|159.76|157.26|159.79|157.29|159.55|157.05|24
1623176510000|2021-06-08 18:21:50|159.79|157.29|159.6|157.1|159.83|157.33|159.6|157.1|24
1623176520000|2021-06-08 18:22:00|159.59|157.09|159.7|157.2|159.7|157.2|159.59|157.09|13
1623176530000|2021-06-08 18:22:10|159.69|157.19|159.76|157.26|159.83|157.33|159.69|157.19|25
1623176540000|2021-06-08 18:22:20|159.75|157.25|159.64|157.14|159.75|157.25|159.61|157.11|23
1623176550000|2021-06-08 18:22:30|159.61|157.11|159.6|157.1|159.65|157.15|159.54|157.04|20
1623176560000|2021-06-08 18:22:40|159.62|157.12|159.53|157.03|159.64|157.14|159.52|157.02|17
1623176570000|2021-06-08 18:22:50|159.55|157.05|159.59|157.09|159.6|157.1|159.53|157.03|27
1623176580000|2021-06-08 18:23:00|159.58|157.08|159.67|157.17|159.71|157.21|159.52|157.02|29
1623176590000|2021-06-08 18:23:10|159.66|157.16|159.62|157.12|159.67|157.17|159.61|157.11|18
1623176600000|2021-06-08 18:23:20|159.63|157.13|159.78|157.28|159.83|157.33|159.58|157.08|27
1623176610000|2021-06-08 18:23:30|159.77|157.27|159.59|157.09|159.78|157.28|159.57|157.07|29
1623176620000|2021-06-08 18:23:40|159.61|157.11|159.59|157.09|159.66|157.16|159.58|157.08|22
1623176630000|2021-06-08 18:23:50|159.61|157.11|159.65|157.15|159.74|157.24|159.58|157.08|18
1623176640000|2021-06-08 18:24:00|159.68|157.18|159.59|157.09|159.7|157.2|159.58|157.08|20
1623176650000|2021-06-08 18:24:10|159.6|157.1|159.7|157.2|159.72|157.22|159.58|157.08|28
1623176660000|2021-06-08 18:24:20|159.72|157.22|159.73|157.23|159.75|157.25|159.66|157.16|22
1623176670000|2021-06-08 18:24:30|159.72|157.22|159.81|157.31|159.81|157.31|159.68|157.18|34
1623176680000|2021-06-08 18:24:40|159.76|157.26|159.73|157.23|159.85|157.35|159.71|157.21|26
1623176690000|2021-06-08 18:24:50|159.72|157.22|159.68|157.18|159.79|157.29|159.63|157.13|25
1623176700000|2021-06-08 18:25:00|159.69|157.19|159.58|157.08|159.69|157.19|159.57|157.07|18
1623176710000|2021-06-08 18:25:10|159.59|157.09|159.44|156.94|159.64|157.14|159.42|156.92|22
1623176720000|2021-06-08 18:25:20|159.45|156.95|159.47|156.97|159.49|156.99|159.43|156.93|26
1623176730000|2021-06-08 18:25:30|159.48|156.98|159.43|156.93|159.51|157.01|159.43|156.93|22
1623176740000|2021-06-08 18:25:40|159.42|156.92|159.46|156.96|159.51|157.01|159.42|156.92|19
1623176750000|2021-06-08 18:25:50|159.42|156.92|159.44|156.94|159.46|156.96|159.41|156.91|18
1623176760000|2021-06-08 18:26:00|159.41|156.91|159.44|156.94|159.48|156.98|159.41|156.91|14
1623176770000|2021-06-08 18:26:10|159.45|156.95|159.43|156.93|159.45|156.95|159.4|156.9|16
1623176780000|2021-06-08 18:26:20|159.45|156.95|159.45|156.95|159.47|156.97|159.35|156.85|19
1623176790000|2021-06-08 18:26:30|159.46|156.96|159.39|156.89|159.49|156.99|159.38|156.88|13
1623176800000|2021-06-08 18:26:40|159.43|156.93|159.54|157.04|159.54|157.04|159.43|156.93|16
1623176810000|2021-06-08 18:26:50|159.55|157.05|159.51|157.01|159.67|157.17|159.51|157.01|19
1623176820000|2021-06-08 18:27:00|159.49|156.99|159.55|157.05|159.59|157.09|159.49|156.99|24
1623176830000|2021-06-08 18:27:10|159.56|157.06|159.54|157.04|159.6|157.1|159.54|157.04|19
1623176840000|2021-06-08 18:27:20|159.56|157.06|159.49|156.99|159.56|157.06|159.47|156.97|21
1623176850000|2021-06-08 18:27:30|159.5|157|159.51|157.01|159.52|157.02|159.48|156.98|11
1623176860000|2021-06-08 18:27:40|159.5|157|159.43|156.93|159.51|157.01|159.42|156.92|17
1623176870000|2021-06-08 18:27:50|159.45|156.95|159.39|156.89|159.45|156.95|159.39|156.89|17
1623176880000|2021-06-08 18:28:00|159.4|156.9|159.46|156.96|159.47|156.97|159.4|156.9|17
1623176890000|2021-06-08 18:28:10|159.45|156.95|159.56|157.06|159.57|157.07|159.45|156.95|17
1623176900000|2021-06-08 18:28:20|159.55|157.05|159.66|157.16|159.69|157.19|159.55|157.05|11
1623176910000|2021-06-08 18:28:30|159.62|157.12|159.51|157.01|159.62|157.12|159.51|157.01|21
1623176920000|2021-06-08 18:28:40|159.52|157.02|159.52|157.02|159.53|157.03|159.51|157.01|7
1623176930000|2021-06-08 18:28:50|159.53|157.03|159.65|157.15|159.69|157.19|159.47|156.97|20
1623176940000|2021-06-08 18:29:00|159.64|157.14|159.47|156.97|159.64|157.14|159.44|156.94|23
1623176950000|2021-06-08 18:29:10|159.46|156.96|159.44|156.94|159.49|156.99|159.44|156.94|17
1623176960000|2021-06-08 18:29:20|159.4|156.9|159.47|156.97|159.5|157|159.4|156.9|19
1623176970000|2021-06-08 18:29:30|159.45|156.95|159.38|156.88|159.48|156.98|159.38|156.88|18
1623176980000|2021-06-08 18:29:40|159.37|156.87|159.24|156.74|159.37|156.87|159.24|156.74|17
1623176990000|2021-06-08 18:29:50|159.26|156.76|159.34|156.84|159.35|156.85|159.24|156.74|13
1623177000000|2021-06-08 18:30:00|159.32|156.82|159.29|156.79|159.36|156.86|159.29|156.79|15
1623177010000|2021-06-08 18:30:10|159.28|156.78|159.23|156.73|159.29|156.79|159.14|156.64|17
1623177020000|2021-06-08 18:30:20|159.22|156.72|159.16|156.66|159.22|156.72|159.14|156.64|22
1623177030000|2021-06-08 18:30:30|159.13|156.63|159.26|156.76|159.29|156.79|159.13|156.63|23
1623177040000|2021-06-08 18:30:40|159.27|156.77|159.27|156.77|159.28|156.78|159.25|156.75|15
1623177050000|2021-06-08 18:30:50|159.26|156.76|159.39|156.89|159.46|156.96|159.26|156.76|25
1623177060000|2021-06-08 18:31:00|159.4|156.9|159.57|157.07|159.59|157.09|159.4|156.9|22
1623177070000|2021-06-08 18:31:10|159.59|157.09|159.64|157.14|159.65|157.15|159.59|157.09|26
1623177080000|2021-06-08 18:31:20|159.62|157.12|159.55|157.05|159.65|157.15|159.54|157.04|25
1623177090000|2021-06-08 18:31:30|159.58|157.08|159.48|156.98|159.6|157.1|159.48|156.98|20
1623177100000|2021-06-08 18:31:40|159.47|156.97|159.33|156.83|159.47|156.97|159.33|156.83|17
1623177110000|2021-06-08 18:31:50|159.32|156.82|159.33|156.83|159.36|156.86|159.31|156.81|20
1623177120000|2021-06-08 18:32:00|159.31|156.81|159.47|156.97|159.5|157|159.31|156.81|21
1623177130000|2021-06-08 18:32:10|159.49|156.99|159.42|156.92|159.49|156.99|159.4|156.9|22
1623177140000|2021-06-08 18:32:20|159.41|156.91|159.45|156.95|159.46|156.96|159.38|156.88|15
1623177150000|2021-06-08 18:32:30|159.47|156.97|159.44|156.94|159.49|156.99|159.44|156.94|12
1623177160000|2021-06-08 18:32:40|159.42|156.92|159.43|156.93|159.44|156.94|159.35|156.85|26
1623177170000|2021-06-08 18:32:50|159.42|156.92|159.5|157|159.55|157.05|159.4|156.9|17
1623177180000|2021-06-08 18:33:00|159.49|156.99|159.46|156.96|159.49|156.99|159.45|156.95|14
1623177190000|2021-06-08 18:33:10|159.45|156.95|159.4|156.9|159.47|156.97|159.39|156.89|16
1623177200000|2021-06-08 18:33:20|159.41|156.91|159.4|156.9|159.43|156.93|159.4|156.9|10
1623177210000|2021-06-08 18:33:30|159.41|156.91|159.38|156.88|159.42|156.92|159.38|156.88|8
1623177220000|2021-06-08 18:33:40|159.39|156.89|159.39|156.89|159.41|156.91|159.35|156.85|14
1623177230000|2021-06-08 18:33:50|159.38|156.88|159.39|156.89|159.39|156.89|159.38|156.88|4
1623177240000|2021-06-08 18:34:00|159.38|156.88|159.42|156.92|159.52|157.02|159.38|156.88|17
1623177250000|2021-06-08 18:34:10|159.46|156.96|159.47|156.97|159.53|157.03|159.43|156.93|27
1623177260000|2021-06-08 18:34:20|159.51|157.01|159.55|157.05|159.57|157.07|159.47|156.97|28
1623177270000|2021-06-08 18:34:30|159.53|157.03|159.55|157.05|159.55|157.05|159.52|157.02|18
1623177280000|2021-06-08 18:34:40|159.56|157.06|159.49|156.99|159.56|157.06|159.47|156.97|18
1623177290000|2021-06-08 18:34:50|159.48|156.98|159.5|157|159.52|157.02|159.48|156.98|18
1623177300000|2021-06-08 18:35:00|159.51|157.01|159.37|156.87|159.51|157.01|159.37|156.87|14
1623177310000|2021-06-08 18:35:10|159.36|156.86|159.4|156.9|159.42|156.92|159.34|156.84|18
1623177320000|2021-06-08 18:35:20|159.39|156.89|159.38|156.88|159.4|156.9|159.32|156.82|21
1623177330000|2021-06-08 18:35:30|159.4|156.9|159.36|156.86|159.45|156.95|159.36|156.86|16
1623177340000|2021-06-08 18:35:40|159.35|156.85|159.37|156.87|159.37|156.87|159.34|156.84|6
1623177350000|2021-06-08 18:35:50|159.36|156.86|159.43|156.93|159.45|156.95|159.35|156.85|21
1623177360000|2021-06-08 18:36:00|159.37|156.87|159.34|156.84|159.39|156.89|159.31|156.81|22
1623177370000|2021-06-08 18:36:10|159.33|156.83|159.32|156.82|159.39|156.89|159.3|156.8|19
1623177380000|2021-06-08 18:36:20|159.31|156.81|159.32|156.82|159.32|156.82|159.25|156.75|24
1623177390000|2021-06-08 18:36:30|159.31|156.81|159.35|156.85|159.36|156.86|159.28|156.78|19
1623177400000|2021-06-08 18:36:40|159.36|156.86|159.31|156.81|159.36|156.86|159.3|156.8|17
1623177410000|2021-06-08 18:36:50|159.33|156.83|159.46|156.96|159.46|156.96|159.33|156.83|16
1623177420000|2021-06-08 18:37:00|159.44|156.94|159.45|156.95|159.47|156.97|159.44|156.94|21
1623177430000|2021-06-08 18:37:10|159.44|156.94|159.46|156.96|159.46|156.96|159.43|156.93|16
1623177440000|2021-06-08 18:37:20|159.44|156.94|159.46|156.96|159.47|156.97|159.44|156.94|19
1623177450000|2021-06-08 18:37:30|159.47|156.97|159.58|157.08|159.62|157.12|159.44|156.94|32
1623177460000|2021-06-08 18:37:40|159.59|157.09|159.7|157.2|159.7|157.2|159.54|157.04|28
1623177470000|2021-06-08 18:37:50|159.71|157.21|159.73|157.23|159.75|157.25|159.63|157.13|24
1623177480000|2021-06-08 18:38:00|159.74|157.24|159.7|157.2|159.88|157.38|159.69|157.19|28
1623177490000|2021-06-08 18:38:10|159.71|157.21|159.57|157.07|159.71|157.21|159.57|157.07|24
1623177500000|2021-06-08 18:38:20|159.59|157.09|159.57|157.07|159.6|157.1|159.5|157|25
1623177510000|2021-06-08 18:38:30|159.58|157.08|159.58|157.08|159.65|157.15|159.57|157.07|21
1623177520000|2021-06-08 18:38:40|159.57|157.07|159.54|157.04|159.6|157.1|159.52|157.02|15
1623177530000|2021-06-08 18:38:50|159.53|157.03|159.58|157.08|159.58|157.08|159.49|156.99|20
1623177540000|2021-06-08 18:39:00|159.59|157.09|159.62|157.12|159.62|157.12|159.56|157.06|23
1623177550000|2021-06-08 18:39:10|159.61|157.11|159.56|157.06|159.63|157.13|159.56|157.06|23
1623177560000|2021-06-08 18:39:20|159.57|157.07|159.59|157.09|159.59|157.09|159.57|157.07|11
1623177570000|2021-06-08 18:39:30|159.58|157.08|159.7|157.2|159.78|157.28|159.55|157.05|26
1623177580000|2021-06-08 18:39:40|159.64|157.14|159.7|157.2|159.77|157.27|159.62|157.12|21
1623177590000|2021-06-08 18:39:50|159.69|157.19|159.65|157.15|159.69|157.19|159.65|157.15|19
1623177600000|2021-06-08 18:40:00|159.66|157.16|159.64|157.14|159.68|157.18|159.64|157.14|13
1623177610000|2021-06-08 18:40:10|159.62|157.12|159.59|157.09|159.62|157.12|159.55|157.05|12
1623177620000|2021-06-08 18:40:20|159.55|157.05|159.51|157.01|159.55|157.05|159.49|156.99|4
1623177630000|2021-06-08 18:40:30|159.52|157.02|159.48|156.98|159.57|157.07|159.48|156.98|16
1623177640000|2021-06-08 18:40:40|159.49|156.99|159.49|156.99|159.5|157|159.48|156.98|5
1623177650000|2021-06-08 18:40:50|159.48|156.98|159.5|157|159.51|157.01|159.47|156.97|9
1623177660000|2021-06-08 18:41:00|159.46|156.96|159.49|156.99|159.49|156.99|159.42|156.92|8
1623177670000|2021-06-08 18:41:10|159.5|157|159.51|157.01|159.55|157.05|159.48|156.98|10
1623177680000|2021-06-08 18:41:20|159.5|157|159.41|156.91|159.5|157|159.41|156.91|12
1623177690000|2021-06-08 18:41:30|159.4|156.9|159.38|156.88|159.41|156.91|159.34|156.84|8
1623177700000|2021-06-08 18:41:40|159.39|156.89|159.38|156.88|159.39|156.89|159.37|156.87|6
1623177710000|2021-06-08 18:41:50|159.37|156.87|159.39|156.89|159.41|156.91|159.35|156.85|10
1623177720000|2021-06-08 18:42:00|159.41|156.91|159.41|156.91|159.41|156.91|159.37|156.87|8
1623177730000|2021-06-08 18:42:10|159.52|157.02|159.47|156.97|159.6|157.1|159.41|156.91|12
1623177740000|2021-06-08 18:42:20|159.45|156.95|159.53|157.03|159.55|157.05|159.43|156.93|6
1623177750000|2021-06-08 18:42:30|159.47|156.97|159.51|157.01|159.52|157.02|159.47|156.97|8
1623177760000|2021-06-08 18:42:40|159.56|157.06|159.56|157.06|159.57|157.07|159.56|157.06|3
1623177770000|2021-06-08 18:42:50|159.57|157.07|159.56|157.06|159.57|157.07|159.56|157.06|4
1623177780000|2021-06-08 18:43:00|159.57|157.07|159.57|157.07|159.58|157.08|159.56|157.06|7
1623177790000|2021-06-08 18:43:10|159.56|157.06|159.57|157.07|159.57|157.07|159.56|157.06|8
1623177800000|2021-06-08 18:43:20|159.59|157.09|159.54|157.04|159.59|157.09|159.54|157.04|6
1623177810000|2021-06-08 18:43:30|159.56|157.06|159.57|157.07|159.57|157.07|159.52|157.02|11
1623177820000|2021-06-08 18:43:40|159.56|157.06|159.57|157.07|159.57|157.07|159.56|157.06|2
1623177830000|2021-06-08 18:43:50|159.58|157.08|159.58|157.08|159.58|157.08|159.58|157.08|1
1623177840000|2021-06-08 18:44:00|159.57|157.07|159.51|157.01|159.58|157.08|159.51|157.01|4
1623177850000|2021-06-08 18:44:10|159.57|157.07|159.57|157.07|159.57|157.07|159.57|157.07|1
1623177860000|2021-06-08 18:44:20|159.58|157.08|159.57|157.07|159.58|157.08|159.56|157.06|4
1623177870000|2021-06-08 18:44:30|159.56|157.06|159.55|157.05|159.56|157.06|159.53|157.03|8
1623177880000|2021-06-08 18:44:40|159.54|157.04|159.57|157.07|159.57|157.07|159.52|157.02|7
1623177890000|2021-06-08 18:44:50|159.56|157.06|159.53|157.03|159.56|157.06|159.52|157.02|5
1623177900000|2021-06-08 18:45:00|159.52|157.02|159.81|157.31|159.81|157.31|159.52|157.02|16
1623177910000|2021-06-08 18:45:10|159.78|157.28|159.82|157.32|159.84|157.34|159.78|157.28|19
1623177920000|2021-06-08 18:45:20|159.8|157.3|159.84|157.34|159.84|157.34|159.8|157.3|5
1623177930000|2021-06-08 18:45:30|159.83|157.33|159.84|157.34|159.84|157.34|159.8|157.3|5
1623177940000|2021-06-08 18:45:40|159.86|157.36|160.05|157.55|160.07|157.57|159.86|157.36|17
1623177950000|2021-06-08 18:45:50|160.04|157.54|159.97|157.47|160.04|157.54|159.97|157.47|5
1623177960000|2021-06-08 18:46:00|159.96|157.46|159.96|157.46|159.97|157.47|159.95|157.45|13
1623177970000|2021-06-08 18:46:10|159.97|157.47|159.92|157.42|159.99|157.49|159.89|157.39|15
1623177980000|2021-06-08 18:46:20|159.91|157.41|159.87|157.37|159.93|157.43|159.84|157.34|21
1623177990000|2021-06-08 18:46:30|159.86|157.36|159.86|157.36|159.89|157.39|159.84|157.34|17
1623178000000|2021-06-08 18:46:40|159.88|157.38|159.88|157.38|159.93|157.43|159.83|157.33|19
1623178010000|2021-06-08 18:46:50|159.89|157.39|159.76|157.26|159.89|157.39|159.76|157.26|10
1623178020000|2021-06-08 18:47:00|159.75|157.25|160.05|157.55|160.05|157.55|159.71|157.21|24
1623178030000|2021-06-08 18:47:10|160.04|157.54|159.89|157.39|160.07|157.57|159.87|157.37|20
1623178040000|2021-06-08 18:47:20|159.85|157.35|159.87|157.37|159.96|157.46|159.82|157.32|16
1623178050000|2021-06-08 18:47:30|159.89|157.39|159.87|157.37|159.96|157.46|159.87|157.37|11
1623178060000|2021-06-08 18:47:40|159.88|157.38|159.8|157.3|159.88|157.38|159.78|157.28|13
1623178070000|2021-06-08 18:47:50|159.78|157.28|159.86|157.36|159.89|157.39|159.78|157.28|12
1623178080000|2021-06-08 18:48:00|159.85|157.35|159.82|157.32|159.85|157.35|159.81|157.31|17
1623178090000|2021-06-08 18:48:10|159.78|157.28|159.79|157.29|159.81|157.31|159.75|157.25|20
1623178100000|2021-06-08 18:48:20|159.8|157.3|159.74|157.24|159.82|157.32|159.74|157.24|18
1623178110000|2021-06-08 18:48:30|159.75|157.25|159.71|157.21|159.75|157.25|159.67|157.17|21
1623178120000|2021-06-08 18:48:40|159.73|157.23|159.7|157.2|159.73|157.23|159.69|157.19|15
1623178130000|2021-06-08 18:48:50|159.71|157.21|159.6|157.1|159.72|157.22|159.6|157.1|15
1623178140000|2021-06-08 18:49:00|159.61|157.11|159.71|157.21|159.72|157.22|159.58|157.08|15
1623178150000|2021-06-08 18:49:10|159.72|157.22|159.51|157.01|159.72|157.22|159.51|157.01|18
1623178160000|2021-06-08 18:49:20|159.53|157.03|159.59|157.09|159.63|157.13|159.46|156.96|20
1623178170000|2021-06-08 18:49:30|159.6|157.1|159.56|157.06|159.67|157.17|159.52|157.02|25
1623178180000|2021-06-08 18:49:40|159.57|157.07|159.62|157.12|159.69|157.19|159.56|157.06|21
1623178190000|2021-06-08 18:49:50|159.63|157.13|159.65|157.15|159.71|157.21|159.59|157.09|19
1623178200000|2021-06-08 18:50:00|159.63|157.13|159.56|157.06|159.71|157.21|159.56|157.06|22
1623178210000|2021-06-08 18:50:10|159.57|157.07|159.69|157.19|159.71|157.21|159.56|157.06|20
1623178220000|2021-06-08 18:50:20|159.67|157.17|159.66|157.16|159.69|157.19|159.58|157.08|23
1623178230000|2021-06-08 18:50:30|159.65|157.15|159.65|157.15|159.71|157.21|159.59|157.09|18
1623178240000|2021-06-08 18:50:40|159.63|157.13|159.69|157.19|159.7|157.2|159.63|157.13|20
1623178250000|2021-06-08 18:50:50|159.7|157.2|159.62|157.12|159.73|157.23|159.62|157.12|18
1623178260000|2021-06-08 18:51:00|159.65|157.15|159.55|157.05|159.65|157.15|159.55|157.05|11
1623178270000|2021-06-08 18:51:10|159.56|157.06|159.6|157.1|159.6|157.1|159.54|157.04|14
1623178280000|2021-06-08 18:51:20|159.59|157.09|159.58|157.08|159.6|157.1|159.55|157.05|19
1623178290000|2021-06-08 18:51:30|159.57|157.07|159.56|157.06|159.58|157.08|159.53|157.03|13
1623178300000|2021-06-08 18:51:40|159.57|157.07|159.57|157.07|159.58|157.08|159.49|156.99|23
1623178310000|2021-06-08 18:51:50|159.58|157.08|159.6|157.1|159.6|157.1|159.53|157.03|17
1623178320000|2021-06-08 18:52:00|159.61|157.11|159.55|157.05|159.62|157.12|159.54|157.04|21
1623178330000|2021-06-08 18:52:10|159.56|157.06|159.57|157.07|159.57|157.07|159.54|157.04|14
1623178340000|2021-06-08 18:52:20|159.56|157.06|159.53|157.03|159.59|157.09|159.53|157.03|15
1623178350000|2021-06-08 18:52:30|159.56|157.06|159.57|157.07|159.57|157.07|159.55|157.05|13
1623178360000|2021-06-08 18:52:40|159.55|157.05|159.59|157.09|159.59|157.09|159.55|157.05|9
1623178370000|2021-06-08 18:52:50|159.61|157.11|159.63|157.13|159.64|157.14|159.58|157.08|16
1623178380000|2021-06-08 18:53:00|159.64|157.14|159.66|157.16|159.72|157.22|159.6|157.1|21
1623178390000|2021-06-08 18:53:10|159.7|157.2|159.62|157.12|159.7|157.2|159.62|157.12|13
1623178400000|2021-06-08 18:53:20|159.61|157.11|159.67|157.17|159.68|157.18|159.6|157.1|23
1623178410000|2021-06-08 18:53:30|159.69|157.19|159.75|157.25|159.75|157.25|159.67|157.17|19
1623178420000|2021-06-08 18:53:40|159.76|157.26|159.69|157.19|159.76|157.26|159.63|157.13|15
1623178430000|2021-06-08 18:53:50|159.67|157.17|159.81|157.31|159.81|157.31|159.67|157.17|26
1623178440000|2021-06-08 18:54:00|159.79|157.29|159.75|157.25|159.83|157.33|159.71|157.21|21
1623178450000|2021-06-08 18:54:10|159.74|157.24|159.78|157.28|159.78|157.28|159.67|157.17|18
1623178460000|2021-06-08 18:54:20|159.81|157.31|159.8|157.3|159.81|157.31|159.72|157.22|17
1623178470000|2021-06-08 18:54:30|159.81|157.31|159.8|157.3|159.83|157.33|159.78|157.28|16
1623178480000|2021-06-08 18:54:40|159.79|157.29|159.77|157.27|159.82|157.32|159.76|157.26|22
1623178490000|2021-06-08 18:54:50|159.76|157.26|159.79|157.29|159.8|157.3|159.7|157.2|11
1623178500000|2021-06-08 18:55:00|159.8|157.3|159.71|157.21|159.8|157.3|159.7|157.2|19
1623178510000|2021-06-08 18:55:10|159.65|157.15|159.61|157.11|159.67|157.17|159.61|157.11|18
1623178520000|2021-06-08 18:55:20|159.68|157.18|159.82|157.32|159.82|157.32|159.65|157.15|25
1623178530000|2021-06-08 18:55:30|159.83|157.33|159.8|157.3|159.83|157.33|159.79|157.29|14
1623178540000|2021-06-08 18:55:40|159.79|157.29|159.77|157.27|159.79|157.29|159.76|157.26|17
1623178550000|2021-06-08 18:55:50|159.78|157.28|159.77|157.27|159.8|157.3|159.76|157.26|14
1623178560000|2021-06-08 18:56:00|159.76|157.26|159.88|157.38|159.88|157.38|159.74|157.24|20
1623178570000|2021-06-08 18:56:10|159.89|157.39|159.9|157.4|159.92|157.42|159.87|157.37|14
1623178580000|2021-06-08 18:56:20|159.87|157.37|159.9|157.4|159.92|157.42|159.86|157.36|17
1623178590000|2021-06-08 18:56:30|159.93|157.43|160|157.5|160.02|157.52|159.88|157.38|20
1623178600000|2021-06-08 18:56:40|160.01|157.51|160.03|157.53|160.19|157.69|160.01|157.51|20
1623178610000|2021-06-08 18:56:50|160.04|157.54|160.03|157.53|160.09|157.59|160.02|157.52|15
1623178620000|2021-06-08 18:57:00|160.05|157.55|160.36|157.86|160.46|157.96|160.02|157.52|29
1623178630000|2021-06-08 18:57:10|160.37|157.87|160.36|157.86|160.39|157.89|160.22|157.72|26
1623178640000|2021-06-08 18:57:20|160.38|157.88|160.33|157.83|160.38|157.88|160.27|157.77|24
1623178650000|2021-06-08 18:57:30|160.28|157.78|160.29|157.79|160.33|157.83|160.25|157.75|26
1623178660000|2021-06-08 18:57:40|160.27|157.77|160.34|157.84|160.39|157.89|160.17|157.67|26
1623178670000|2021-06-08 18:57:50|160.37|157.87|160.3|157.8|160.41|157.91|160.3|157.8|15
1623178680000|2021-06-08 18:58:00|160.29|157.79|160.21|157.71|160.33|157.83|160.2|157.7|19
1623178690000|2021-06-08 18:58:10|160.33|157.83|160.15|157.65|160.33|157.83|160.1|157.6|18
1623178700000|2021-06-08 18:58:20|160.14|157.64|159.97|157.47|160.33|157.83|159.88|157.38|19
1623178710000|2021-06-08 18:58:30|159.93|157.43|159.9|157.4|159.97|157.47|159.88|157.38|15
1623178720000|2021-06-08 18:58:40|159.89|157.39|159.89|157.39|160.01|157.51|159.89|157.39|12
1623178730000|2021-06-08 18:58:50|159.99|157.49|159.95|157.45|160.04|157.54|159.89|157.39|16
1623178740000|2021-06-08 18:59:00|159.89|157.39|160.13|157.63|160.13|157.63|159.89|157.39|22
1623178750000|2021-06-08 18:59:10|160.14|157.64|160.15|157.65|160.19|157.69|159.99|157.49|27
1623178760000|2021-06-08 18:59:20|160.11|157.61|160.14|157.64|160.19|157.69|160.04|157.54|21
1623178770000|2021-06-08 18:59:30|160.15|157.65|160.11|157.61|160.27|157.77|160.1|157.6|28
1623178780000|2021-06-08 18:59:40|160.15|157.65|160.01|157.51|160.19|157.69|159.97|157.47|23
1623178790000|2021-06-08 18:59:50|160.02|157.52|160.08|157.58|160.16|157.66|159.98|157.48|30
1623178800000|2021-06-08 19:00:00|160.01|157.51|160.26|157.76|160.3|157.8|160.01|157.51|27
1623178810000|2021-06-08 19:00:10|160.23|157.73|160.14|157.64|160.27|157.77|160.11|157.61|26
1623178820000|2021-06-08 19:00:20|160.15|157.65|160.12|157.62|160.18|157.68|160.09|157.59|23
1623178830000|2021-06-08 19:00:30|160.13|157.63|160.24|157.74|160.29|157.79|160.08|157.58|25
1623178840000|2021-06-08 19:00:40|160.26|157.76|160.1|157.6|160.28|157.78|160.1|157.6|21
1623178850000|2021-06-08 19:00:50|160.11|157.61|160.1|157.6|160.11|157.61|160.08|157.58|13
1623178860000|2021-06-08 19:01:00|160.11|157.61|160.11|157.61|160.11|157.61|160.08|157.58|8
1623178870000|2021-06-08 19:01:10|160.1|157.6|159.93|157.43|160.1|157.6|159.93|157.43|10
1623178880000|2021-06-08 19:01:20|159.88|157.38|160.05|157.55|160.11|157.61|159.88|157.38|22
1623178890000|2021-06-08 19:01:30|160.04|157.54|160.01|157.51|160.05|157.55|159.99|157.49|13
1623178900000|2021-06-08 19:01:40|160.02|157.52|159.92|157.42|160.11|157.61|159.92|157.42|12
1623178910000|2021-06-08 19:01:50|159.93|157.43|159.68|157.18|160.11|157.61|159.68|157.18|18
1623178920000|2021-06-08 19:02:00|159.69|157.19|159.72|157.22|159.72|157.22|159.66|157.16|10
1623178930000|2021-06-08 19:02:10|159.74|157.24|159.8|157.3|159.8|157.3|159.74|157.24|16
1623178940000|2021-06-08 19:02:20|159.81|157.31|159.81|157.31|159.84|157.34|159.8|157.3|12
1623178950000|2021-06-08 19:02:30|159.82|157.32|159.66|157.16|159.82|157.32|159.66|157.16|14
1623178960000|2021-06-08 19:02:40|159.67|157.17|159.73|157.23|159.73|157.23|159.67|157.17|8
1623178970000|2021-06-08 19:02:50|159.72|157.22|159.72|157.22|159.75|157.25|159.7|157.2|10
1623178980000|2021-06-08 19:03:00|159.71|157.21|159.81|157.31|159.83|157.33|159.7|157.2|14
1623178990000|2021-06-08 19:03:10|159.7|157.2|159.77|157.27|159.85|157.35|159.7|157.2|18
1623179000000|2021-06-08 19:03:20|159.8|157.3|159.82|157.32|159.83|157.33|159.76|157.26|20
1623179010000|2021-06-08 19:03:30|159.77|157.27|159.75|157.25|159.82|157.32|159.69|157.19|21
1623179020000|2021-06-08 19:03:40|159.71|157.21|159.65|157.15|159.74|157.24|159.64|157.14|15
1623179030000|2021-06-08 19:03:50|159.67|157.17|159.72|157.22|159.74|157.24|159.67|157.17|14
1623179040000|2021-06-08 19:04:00|159.73|157.23|159.76|157.26|159.77|157.27|159.72|157.22|18
1623179050000|2021-06-08 19:04:10|159.75|157.25|159.74|157.24|159.76|157.26|159.72|157.22|15
1623179060000|2021-06-08 19:04:20|159.75|157.25|159.78|157.28|159.84|157.34|159.72|157.22|18
1623179070000|2021-06-08 19:04:30|159.8|157.3|159.74|157.24|159.82|157.32|159.72|157.22|18
1623179080000|2021-06-08 19:04:40|159.79|157.29|159.79|157.29|159.83|157.33|159.76|157.26|16
1623179090000|2021-06-08 19:04:50|159.8|157.3|159.78|157.28|159.85|157.35|159.78|157.28|17
1623179100000|2021-06-08 19:05:00|159.77|157.27|159.74|157.24|159.8|157.3|159.74|157.24|15
1623179110000|2021-06-08 19:05:10|159.73|157.23|159.83|157.33|159.83|157.33|159.73|157.23|18
1623179120000|2021-06-08 19:05:20|159.77|157.27|159.72|157.22|159.77|157.27|159.72|157.22|12
1623179130000|2021-06-08 19:05:30|159.71|157.21|159.68|157.18|159.83|157.33|159.65|157.15|16
1623179140000|2021-06-08 19:05:40|159.69|157.19|159.62|157.12|159.69|157.19|159.62|157.12|10
1623179150000|2021-06-08 19:05:50|159.61|157.11|159.66|157.16|159.66|157.16|159.59|157.09|17
1623179160000|2021-06-08 19:06:00|159.65|157.15|159.72|157.22|159.72|157.22|159.65|157.15|9
1623179170000|2021-06-08 19:06:10|159.71|157.21|159.69|157.19|159.71|157.21|159.69|157.19|3
1623179180000|2021-06-08 19:06:20|159.72|157.22|159.72|157.22|159.72|157.22|159.69|157.19|14
1623179190000|2021-06-08 19:06:30|159.73|157.23|159.77|157.27|159.77|157.27|159.71|157.21|17
1623179200000|2021-06-08 19:06:40|159.75|157.25|159.71|157.21|159.79|157.29|159.68|157.18|12
1623179210000|2021-06-08 19:06:50|159.72|157.22|159.7|157.2|159.72|157.22|159.68|157.18|10
1623179220000|2021-06-08 19:07:00|159.71|157.21|159.71|157.21|159.73|157.23|159.69|157.19|11
1623179230000|2021-06-08 19:07:10|159.69|157.19|159.8|157.3|159.88|157.38|159.69|157.19|20
1623179240000|2021-06-08 19:07:20|159.78|157.28|159.77|157.27|159.81|157.31|159.75|157.25|19
1623179250000|2021-06-08 19:07:30|159.78|157.28|159.75|157.25|159.78|157.28|159.71|157.21|14
1623179260000|2021-06-08 19:07:40|159.74|157.24|159.74|157.24|159.81|157.31|159.73|157.23|21
1623179270000|2021-06-08 19:07:50|159.76|157.26|159.8|157.3|159.8|157.3|159.75|157.25|16
1623179280000|2021-06-08 19:08:00|159.78|157.28|159.79|157.29|159.8|157.3|159.75|157.25|14
1623179290000|2021-06-08 19:08:10|159.85|157.35|159.83|157.33|159.86|157.36|159.82|157.32|7
1623179300000|2021-06-08 19:08:20|159.84|157.34|159.78|157.28|159.95|157.45|159.78|157.28|14
1623179310000|2021-06-08 19:08:30|159.79|157.29|159.85|157.35|159.97|157.47|159.79|157.29|29
1623179320000|2021-06-08 19:08:40|159.88|157.38|159.95|157.45|159.95|157.45|159.85|157.35|21
1623179330000|2021-06-08 19:08:50|159.93|157.43|159.87|157.37|159.95|157.45|159.81|157.31|19
1623179340000|2021-06-08 19:09:00|159.89|157.39|159.91|157.41|159.95|157.45|159.85|157.35|16
1623179350000|2021-06-08 19:09:10|159.92|157.42|160.02|157.52|160.02|157.52|159.92|157.42|15
1623179360000|2021-06-08 19:09:20|159.99|157.49|159.99|157.49|160.11|157.61|159.99|157.49|18
1623179370000|2021-06-08 19:09:30|160.03|157.53|159.99|157.49|160.12|157.62|159.96|157.46|24
1623179380000|2021-06-08 19:09:40|160|157.5|159.96|157.46|160.04|157.54|159.95|157.45|26
1623179390000|2021-06-08 19:09:50|160|157.5|160.07|157.57|160.07|157.57|159.96|157.46|14
1623179400000|2021-06-08 19:10:00|160.09|157.59|160.1|157.6|160.12|157.62|160.04|157.54|19
1623179410000|2021-06-08 19:10:10|160.08|157.58|160.06|157.56|160.14|157.64|160.03|157.53|30
1623179420000|2021-06-08 19:10:20|160.07|157.57|160.09|157.59|160.1|157.6|160.05|157.55|18
1623179430000|2021-06-08 19:10:30|160.08|157.58|160|157.5|160.08|157.58|160|157.5|12
1623179440000|2021-06-08 19:10:40|159.99|157.49|160.01|157.51|160.03|157.53|159.95|157.45|24
1623179450000|2021-06-08 19:10:50|160.03|157.53|159.91|157.41|160.03|157.53|159.89|157.39|13
1623179460000|2021-06-08 19:11:00|159.92|157.42|159.98|157.48|160.01|157.51|159.9|157.4|18
1623179470000|2021-06-08 19:11:10|159.99|157.49|159.98|157.48|160|157.5|159.98|157.48|10
1623179480000|2021-06-08 19:11:20|160|157.5|159.98|157.48|160|157.5|159.98|157.48|7
1623179490000|2021-06-08 19:11:30|159.99|157.49|159.87|157.37|159.99|157.49|159.86|157.36|14
1623179500000|2021-06-08 19:11:40|159.88|157.38|159.79|157.29|159.88|157.38|159.79|157.29|15
1623179510000|2021-06-08 19:11:50|159.82|157.32|159.8|157.3|159.82|157.32|159.79|157.29|3
1623179520000|2021-06-08 19:12:00|159.83|157.33|159.77|157.27|159.83|157.33|159.77|157.27|9
1623179530000|2021-06-08 19:12:10|159.8|157.3|159.8|157.3|159.82|157.32|159.77|157.27|14
1623179540000|2021-06-08 19:12:20|159.81|157.31|159.81|157.31|159.82|157.32|159.79|157.29|7
1623179550000|2021-06-08 19:12:30|159.82|157.32|159.78|157.28|159.86|157.36|159.78|157.28|12
1623179560000|2021-06-08 19:12:40|159.76|157.26|159.79|157.29|159.8|157.3|159.75|157.25|12
1623179570000|2021-06-08 19:12:50|159.77|157.27|159.74|157.24|159.79|157.29|159.69|157.19|13
1623179580000|2021-06-08 19:13:00|159.72|157.22|159.79|157.29|159.79|157.29|159.7|157.2|17
1623179590000|2021-06-08 19:13:10|159.71|157.21|159.81|157.31|159.85|157.35|159.71|157.21|17
1623179600000|2021-06-08 19:13:20|159.78|157.28|159.75|157.25|159.82|157.32|159.75|157.25|26
1623179610000|2021-06-08 19:13:30|159.74|157.24|159.82|157.32|159.83|157.33|159.73|157.23|20
1623179620000|2021-06-08 19:13:40|159.85|157.35|159.88|157.38|159.92|157.42|159.82|157.32|17
1623179630000|2021-06-08 19:13:50|159.85|157.35|159.92|157.42|159.92|157.42|159.77|157.27|20
1623179640000|2021-06-08 19:14:00|159.85|157.35|159.88|157.38|159.92|157.42|159.78|157.28|17
1623179650000|2021-06-08 19:14:10|159.82|157.32|159.86|157.36|159.88|157.38|159.82|157.32|14
1623179660000|2021-06-08 19:14:20|159.85|157.35|159.87|157.37|159.97|157.47|159.85|157.35|26
1623179670000|2021-06-08 19:14:30|159.88|157.38|159.89|157.39|160.03|157.53|159.87|157.37|14
1623179680000|2021-06-08 19:14:40|159.9|157.4|159.96|157.46|159.96|157.46|159.89|157.39|14
1623179690000|2021-06-08 19:14:50|159.95|157.45|159.88|157.38|159.95|157.45|159.87|157.37|14
1623179700000|2021-06-08 19:15:00|159.89|157.39|159.9|157.4|159.93|157.43|159.88|157.38|15
1623179710000|2021-06-08 19:15:10|159.92|157.42|160|157.5|160|157.5|159.91|157.41|10
1623179720000|2021-06-08 19:15:20|159.99|157.49|159.98|157.48|160.05|157.55|159.96|157.46|18
1623179730000|2021-06-08 19:15:30|159.99|157.49|159.95|157.45|160.02|157.52|159.94|157.44|17
1623179740000|2021-06-08 19:15:40|159.94|157.44|159.96|157.46|159.96|157.46|159.88|157.38|23
1623179750000|2021-06-08 19:15:50|159.95|157.45|159.88|157.38|159.96|157.46|159.87|157.37|16
1623179760000|2021-06-08 19:16:00|159.87|157.37|159.79|157.29|159.88|157.38|159.79|157.29|16
1623179770000|2021-06-08 19:16:10|159.81|157.31|159.84|157.34|159.88|157.38|159.79|157.29|18
1623179780000|2021-06-08 19:16:20|159.85|157.35|159.86|157.36|159.91|157.41|159.82|157.32|18
1623179790000|2021-06-08 19:16:30|159.84|157.34|159.83|157.33|159.91|157.41|159.83|157.33|19
1623179800000|2021-06-08 19:16:40|159.84|157.34|159.93|157.43|159.94|157.44|159.83|157.33|14
1623179810000|2021-06-08 19:16:50|159.9|157.4|159.9|157.4|159.9|157.4|159.84|157.34|13
1623179820000|2021-06-08 19:17:00|159.92|157.42|159.89|157.39|159.92|157.42|159.89|157.39|6
1623179830000|2021-06-08 19:17:10|159.9|157.4|159.85|157.35|159.9|157.4|159.84|157.34|9
1623179840000|2021-06-08 19:17:20|159.86|157.36|159.86|157.36|159.86|157.36|159.82|157.32|6
1623179850000|2021-06-08 19:17:30|159.79|157.29|159.82|157.32|159.86|157.36|159.75|157.25|10
1623179860000|2021-06-08 19:17:40|159.71|157.21|159.77|157.27|159.85|157.35|159.7|157.2|16
1623179870000|2021-06-08 19:17:50|159.78|157.28|159.86|157.36|159.86|157.36|159.72|157.22|14
1623179880000|2021-06-08 19:18:00|159.76|157.26|159.74|157.24|159.8|157.3|159.74|157.24|11
1623179890000|2021-06-08 19:18:10|159.75|157.25|159.81|157.31|159.82|157.32|159.74|157.24|11
1623179900000|2021-06-08 19:18:20|159.83|157.33|159.81|157.31|159.84|157.34|159.8|157.3|20
1623179910000|2021-06-08 19:18:30|159.83|157.33|159.82|157.32|159.83|157.33|159.77|157.27|23
1623179920000|2021-06-08 19:18:40|159.81|157.31|159.85|157.35|159.85|157.35|159.75|157.25|25
1623179930000|2021-06-08 19:18:50|159.82|157.32|159.86|157.36|159.86|157.36|159.79|157.29|24
1623179940000|2021-06-08 19:19:00|159.87|157.37|159.94|157.44|160.01|157.51|159.86|157.36|24
1623179950000|2021-06-08 19:19:10|159.95|157.45|159.98|157.48|160.01|157.51|159.93|157.43|24
1623179960000|2021-06-08 19:19:20|159.97|157.47|159.97|157.47|159.99|157.49|159.94|157.44|14
1623179970000|2021-06-08 19:19:30|159.98|157.48|159.98|157.48|159.99|157.49|159.97|157.47|11
1623179980000|2021-06-08 19:19:40|160.01|157.51|160.01|157.51|160.03|157.53|159.97|157.47|13
1623179990000|2021-06-08 19:19:50|159.99|157.49|159.91|157.41|160|157.5|159.91|157.41|14
1623180000000|2021-06-08 19:20:00|159.93|157.43|159.91|157.41|159.95|157.45|159.91|157.41|13
1623180010000|2021-06-08 19:20:10|159.89|157.39|159.9|157.4|159.92|157.42|159.83|157.33|17
1623180020000|2021-06-08 19:20:20|159.89|157.39|159.86|157.36|159.92|157.42|159.86|157.36|13
1623180030000|2021-06-08 19:20:30|159.87|157.37|159.79|157.29|159.87|157.37|159.79|157.29|7
1623180040000|2021-06-08 19:20:40|159.84|157.34|159.85|157.35|159.85|157.35|159.78|157.28|18
1623180050000|2021-06-08 19:20:50|159.84|157.34|159.82|157.32|159.85|157.35|159.8|157.3|13
1623180060000|2021-06-08 19:21:00|159.8|157.3|159.82|157.32|159.84|157.34|159.79|157.29|13
1623180070000|2021-06-08 19:21:10|159.81|157.31|159.78|157.28|159.82|157.32|159.78|157.28|6
1623180080000|2021-06-08 19:21:20|159.8|157.3|159.82|157.32|159.83|157.33|159.78|157.28|12
1623180090000|2021-06-08 19:21:30|159.8|157.3|159.74|157.24|159.82|157.32|159.74|157.24|16
1623180100000|2021-06-08 19:21:40|159.75|157.25|159.76|157.26|159.78|157.28|159.75|157.25|7
1623180110000|2021-06-08 19:21:50|159.75|157.25|159.75|157.25|159.75|157.25|159.74|157.24|3
1623180120000|2021-06-08 19:22:00|159.77|157.27|159.81|157.31|159.82|157.32|159.77|157.27|11
1623180130000|2021-06-08 19:22:10|159.8|157.3|159.8|157.3|159.82|157.32|159.8|157.3|5
1623180140000|2021-06-08 19:22:20|159.79|157.29|159.78|157.28|159.79|157.29|159.78|157.28|4
1623180150000|2021-06-08 19:22:30|159.79|157.29|159.77|157.27|159.79|157.29|159.71|157.21|20
1623180160000|2021-06-08 19:22:40|159.78|157.28|159.8|157.3|159.8|157.3|159.77|157.27|6
1623180170000|2021-06-08 19:22:50|159.79|157.29|159.81|157.31|159.81|157.31|159.75|157.25|11
1623180180000|2021-06-08 19:23:00|159.8|157.3|159.72|157.22|159.81|157.31|159.72|157.22|21
1623180190000|2021-06-08 19:23:10|159.71|157.21|159.67|157.17|159.72|157.22|159.67|157.17|20
1623180200000|2021-06-08 19:23:20|159.68|157.18|159.62|157.12|159.68|157.18|159.62|157.12|17
1623180210000|2021-06-08 19:23:30|159.61|157.11|159.64|157.14|159.67|157.17|159.61|157.11|22
1623180220000|2021-06-08 19:23:40|159.63|157.13|159.64|157.14|159.64|157.14|159.61|157.11|10
1623180230000|2021-06-08 19:23:50|159.63|157.13|159.66|157.16|159.69|157.19|159.61|157.11|20
1623180240000|2021-06-08 19:24:00|159.64|157.14|159.71|157.21|159.71|157.21|159.64|157.14|10
1623180250000|2021-06-08 19:24:10|159.7|157.2|159.72|157.22|159.77|157.27|159.7|157.2|15
1623180260000|2021-06-08 19:24:20|159.73|157.23|159.67|157.17|159.73|157.23|159.67|157.17|20
1623180270000|2021-06-08 19:24:30|159.7|157.2|159.69|157.19|159.71|157.21|159.66|157.16|16
1623180280000|2021-06-08 19:24:40|159.68|157.18|159.66|157.16|159.69|157.19|159.66|157.16|9
1623180290000|2021-06-08 19:24:50|159.67|157.17|159.65|157.15|159.7|157.2|159.64|157.14|8
1623180300000|2021-06-08 19:25:00|159.64|157.14|159.65|157.15|159.67|157.17|159.64|157.14|13
1623180310000|2021-06-08 19:25:10|159.66|157.16|159.66|157.16|159.67|157.17|159.65|157.15|9
1623180320000|2021-06-08 19:25:20|159.67|157.17|159.66|157.16|159.69|157.19|159.61|157.11|16
1623180330000|2021-06-08 19:25:30|159.65|157.15|159.7|157.2|159.71|157.21|159.65|157.15|13
1623180340000|2021-06-08 19:25:40|159.68|157.18|159.72|157.22|159.72|157.22|159.68|157.18|4
1623180350000|2021-06-08 19:25:50|159.7|157.2|159.71|157.21|159.72|157.22|159.7|157.2|3
1623180360000|2021-06-08 19:26:00|159.73|157.23|159.91|157.41|159.91|157.41|159.73|157.23|19
1623180370000|2021-06-08 19:26:10|159.9|157.4|160.03|157.53|160.03|157.53|159.88|157.38|16
1623180380000|2021-06-08 19:26:20|160|157.5|160.04|157.54|160.05|157.55|159.93|157.43|19
1623180390000|2021-06-08 19:26:30|160.03|157.53|160.09|157.59|160.09|157.59|159.95|157.45|27
1623180400000|2021-06-08 19:26:40|160.1|157.6|160.09|157.59|160.13|157.63|160.08|157.58|19
1623180410000|2021-06-08 19:26:50|160.08|157.58|160.09|157.59|160.11|157.61|160.07|157.57|25
1623180420000|2021-06-08 19:27:00|160.08|157.58|160.12|157.62|160.12|157.62|160.08|157.58|16
1623180430000|2021-06-08 19:27:10|160.11|157.61|160.06|157.56|160.12|157.62|160.06|157.56|12
1623180440000|2021-06-08 19:27:20|160.07|157.57|160.06|157.56|160.1|157.6|159.98|157.48|25
1623180450000|2021-06-08 19:27:30|160.07|157.57|160.12|157.62|160.12|157.62|160.05|157.55|16
1623180460000|2021-06-08 19:27:40|160.13|157.63|160.09|157.59|160.14|157.64|160.06|157.56|19
1623180470000|2021-06-08 19:27:50|160.1|157.6|160.19|157.69|160.2|157.7|160.1|157.6|12
1623180480000|2021-06-08 19:28:00|160.16|157.66|160|157.5|160.16|157.66|159.97|157.47|19
1623180490000|2021-06-08 19:28:10|160.02|157.52|159.95|157.45|160.02|157.52|159.93|157.43|18
1623180500000|2021-06-08 19:28:20|159.94|157.44|160.01|157.51|160.03|157.53|159.91|157.41|21
1623180510000|2021-06-08 19:28:30|160.02|157.52|159.99|157.49|160.02|157.52|159.91|157.41|19
1623180520000|2021-06-08 19:28:40|159.98|157.48|159.92|157.42|159.99|157.49|159.92|157.42|11
1623180530000|2021-06-08 19:28:50|159.93|157.43|159.93|157.43|160.02|157.52|159.93|157.43|23
1623180540000|2021-06-08 19:29:00|159.94|157.44|159.81|157.31|159.97|157.47|159.81|157.31|19
1623180550000|2021-06-08 19:29:10|159.83|157.33|159.81|157.31|159.87|157.37|159.81|157.31|15
1623180560000|2021-06-08 19:29:20|159.8|157.3|159.72|157.22|159.81|157.31|159.72|157.22|16
1623180570000|2021-06-08 19:29:30|159.73|157.23|159.8|157.3|159.81|157.31|159.71|157.21|24
1623180580000|2021-06-08 19:29:40|159.79|157.29|159.77|157.27|159.8|157.3|159.75|157.25|11
1623180590000|2021-06-08 19:29:50|159.76|157.26|159.76|157.26|159.77|157.27|159.75|157.25|15
1623180600000|2021-06-08 19:30:00|159.75|157.25|159.87|157.37|159.9|157.4|159.75|157.25|18
1623180610000|2021-06-08 19:30:10|159.88|157.38|159.99|157.49|160.02|157.52|159.88|157.38|17
1623180620000|2021-06-08 19:30:20|159.97|157.47|160.1|157.6|160.13|157.63|159.97|157.47|18
1623180630000|2021-06-08 19:30:30|160.11|157.61|160.09|157.59|160.12|157.62|160.02|157.52|14
1623180640000|2021-06-08 19:30:40|160.08|157.58|159.92|157.42|160.08|157.58|159.84|157.34|21
1623180650000|2021-06-08 19:30:50|159.9|157.4|159.99|157.49|159.99|157.49|159.9|157.4|15
1623180660000|2021-06-08 19:31:00|159.95|157.45|160|157.5|160.03|157.53|159.94|157.44|21
1623180670000|2021-06-08 19:31:10|160.01|157.51|160.02|157.52|160.08|157.58|159.94|157.44|22
1623180680000|2021-06-08 19:31:20|160.03|157.53|160.03|157.53|160.12|157.62|159.96|157.46|24
1623180690000|2021-06-08 19:31:30|160.02|157.52|160.1|157.6|160.14|157.64|160.01|157.51|23
1623180700000|2021-06-08 19:31:40|160.09|157.59|160.09|157.59|160.12|157.62|160.04|157.54|23
1623180710000|2021-06-08 19:31:50|160.08|157.58|160.19|157.69|160.19|157.69|160.07|157.57|12
1623180720000|2021-06-08 19:32:00|160.2|157.7|160.34|157.84|160.41|157.91|160.19|157.69|22
1623180730000|2021-06-08 19:32:10|160.35|157.85|160.45|157.95|160.45|157.95|160.34|157.84|21
1623180740000|2021-06-08 19:32:20|160.44|157.94|160.46|157.96|160.49|157.99|160.44|157.94|19
1623180750000|2021-06-08 19:32:30|160.45|157.95|160.39|157.89|160.45|157.95|160.38|157.88|8
1623180760000|2021-06-08 19:32:40|160.43|157.93|160.45|157.95|160.56|158.06|160.39|157.89|26
1623180770000|2021-06-08 19:32:50|160.43|157.93|160.43|157.93|160.45|157.95|160.42|157.92|8
1623180780000|2021-06-08 19:33:00|160.45|157.95|160.43|157.93|160.46|157.96|160.43|157.93|9
1623180790000|2021-06-08 19:33:10|160.45|157.95|160.43|157.93|160.47|157.97|160.43|157.93|8
1623180800000|2021-06-08 19:33:20|160.44|157.94|160.23|157.73|160.44|157.94|160.23|157.73|18
1623180810000|2021-06-08 19:33:30|160.32|157.82|160.38|157.88|160.41|157.91|160.23|157.73|22
1623180820000|2021-06-08 19:33:40|160.37|157.87|160.36|157.86|160.39|157.89|160.36|157.86|10
1623180830000|2021-06-08 19:33:50|160.37|157.87|160.37|157.87|160.39|157.89|160.36|157.86|13
1623180840000|2021-06-08 19:34:00|160.38|157.88|160.38|157.88|160.38|157.88|160.37|157.87|9
1623180850000|2021-06-08 19:34:10|160.39|157.89|160.35|157.85|160.4|157.9|160.34|157.84|14
1623180860000|2021-06-08 19:34:20|160.34|157.84|160.38|157.88|160.4|157.9|160.28|157.78|23
1623180870000|2021-06-08 19:34:30|160.35|157.85|160.38|157.88|160.4|157.9|160.35|157.85|10
1623180880000|2021-06-08 19:34:40|160.39|157.89|160.41|157.91|160.41|157.91|160.29|157.79|26
1623180890000|2021-06-08 19:34:50|160.39|157.89|160.37|157.87|160.46|157.96|160.37|157.87|11
1623180900000|2021-06-08 19:35:00|160.41|157.91|160.53|158.03|160.53|158.03|160.37|157.87|6
1623180910000|2021-06-08 19:35:10|160.4|157.9|160.48|157.98|160.48|157.98|160.36|157.86|14
1623180920000|2021-06-08 19:35:20|160.49|157.99|160.41|157.91|160.49|157.99|160.38|157.88|10
1623180930000|2021-06-08 19:35:30|160.43|157.93|160.28|157.78|160.43|157.93|160.26|157.76|16
1623180940000|2021-06-08 19:35:40|160.27|157.77|160.27|157.77|160.35|157.85|160.23|157.73|20
1623180950000|2021-06-08 19:35:50|160.28|157.78|160.18|157.68|160.32|157.82|160.18|157.68|13
1623180960000|2021-06-08 19:36:00|160.15|157.65|160.2|157.7|160.28|157.78|160.14|157.64|17
1623180970000|2021-06-08 19:36:10|160.29|157.79|160.42|157.92|160.42|157.92|160.29|157.79|13
1623180980000|2021-06-08 19:36:20|160.41|157.91|160.38|157.88|160.42|157.92|160.33|157.83|19
1623180990000|2021-06-08 19:36:30|160.39|157.89|160.51|158.01|160.51|158.01|160.39|157.89|26
1623181000000|2021-06-08 19:36:40|160.64|158.14|160.64|158.14|160.77|158.27|160.59|158.09|28
1623181010000|2021-06-08 19:36:50|160.76|158.26|160.68|158.18|160.76|158.26|160.68|158.18|13
1623181020000|2021-06-08 19:37:00|160.65|158.15|160.73|158.23|160.73|158.23|160.62|158.12|21
1623181030000|2021-06-08 19:37:10|160.75|158.25|160.73|158.23|160.76|158.26|160.67|158.17|16
1623181040000|2021-06-08 19:37:20|160.69|158.19|160.53|158.03|160.73|158.23|160.53|158.03|24
1623181050000|2021-06-08 19:37:30|160.54|158.04|160.45|157.95|160.54|158.04|160.43|157.93|22
1623181060000|2021-06-08 19:37:40|160.44|157.94|160.4|157.9|160.47|157.97|160.38|157.88|25
1623181070000|2021-06-08 19:37:50|160.39|157.89|160.38|157.88|160.42|157.92|160.32|157.82|30
1623181080000|2021-06-08 19:38:00|160.39|157.89|160.31|157.81|160.39|157.89|160.18|157.68|27
1623181090000|2021-06-08 19:38:10|160.33|157.83|160.32|157.82|160.34|157.84|160.3|157.8|14
1623181100000|2021-06-08 19:38:20|160.34|157.84|160.39|157.89|160.47|157.97|160.3|157.8|23
1623181110000|2021-06-08 19:38:30|160.38|157.88|160.39|157.89|160.43|157.93|160.35|157.85|14
1623181120000|2021-06-08 19:38:40|160.46|157.96|160.49|157.99|160.51|158.01|160.46|157.96|20
1623181130000|2021-06-08 19:38:50|160.48|157.98|160.42|157.92|160.48|157.98|160.42|157.92|22
1623181140000|2021-06-08 19:39:00|160.46|157.96|160.57|158.07|160.59|158.09|160.42|157.92|21
1623181150000|2021-06-08 19:39:10|160.58|158.08|160.56|158.06|160.64|158.14|160.55|158.05|24
1623181160000|2021-06-08 19:39:20|160.55|158.05|160.61|158.11|160.65|158.15|160.51|158.01|22
1623181170000|2021-06-08 19:39:30|160.6|158.1|160.54|158.04|160.61|158.11|160.52|158.02|10
1623181180000|2021-06-08 19:39:40|160.52|158.02|160.55|158.05|160.56|158.06|160.52|158.02|9
1623181190000|2021-06-08 19:39:50|160.56|158.06|160.54|158.04|160.64|158.14|160.54|158.04|21
1623181200000|2021-06-08 19:40:00|160.55|158.05|160.52|158.02|160.55|158.05|160.52|158.02|8
1623181210000|2021-06-08 19:40:10|160.51|158.01|160.47|157.97|160.52|158.02|160.44|157.94|14
1623181220000|2021-06-08 19:40:20|160.46|157.96|160.41|157.91|160.46|157.96|160.41|157.91|15
1623181230000|2021-06-08 19:40:30|160.42|157.92|160.42|157.92|160.43|157.93|160.4|157.9|15
1623181240000|2021-06-08 19:40:40|160.43|157.93|160.45|157.95|160.46|157.96|160.42|157.92|6
1623181250000|2021-06-08 19:40:50|160.44|157.94|160.45|157.95|160.46|157.96|160.43|157.93|10
1623181260000|2021-06-08 19:41:00|160.44|157.94|160.47|157.97|160.49|157.99|160.44|157.94|14
1623181270000|2021-06-08 19:41:10|160.46|157.96|160.4|157.9|160.47|157.97|160.38|157.88|15
1623181280000|2021-06-08 19:41:20|160.38|157.88|160.36|157.86|160.38|157.88|160.36|157.86|2
1623181290000|2021-06-08 19:41:30|160.35|157.85|160.39|157.89|160.39|157.89|160.33|157.83|9
1623181300000|2021-06-08 19:41:40|160.38|157.88|160.38|157.88|160.38|157.88|160.35|157.85|11
1623181310000|2021-06-08 19:41:50|160.37|157.87|160.45|157.95|160.45|157.95|160.37|157.87|10
1623181320000|2021-06-08 19:42:00|160.44|157.94|160.45|157.95|160.46|157.96|160.37|157.87|25
1623181330000|2021-06-08 19:42:10|160.44|157.94|160.44|157.94|160.47|157.97|160.43|157.93|14
1623181340000|2021-06-08 19:42:20|160.45|157.95|160.38|157.88|160.5|158|160.37|157.87|19
1623181350000|2021-06-08 19:42:30|160.39|157.89|160.37|157.87|160.39|157.89|160.37|157.87|3
1623181360000|2021-06-08 19:42:40|160.38|157.88|160.38|157.88|160.41|157.91|160.37|157.87|12
1623181370000|2021-06-08 19:42:50|160.37|157.87|160.35|157.85|160.38|157.88|160.33|157.83|10
1623181380000|2021-06-08 19:43:00|160.34|157.84|160.3|157.8|160.34|157.84|160.28|157.78|17
1623181390000|2021-06-08 19:43:10|160.31|157.81|160.31|157.81|160.32|157.82|160.31|157.81|11
1623181400000|2021-06-08 19:43:20|160.32|157.82|160.29|157.79|160.32|157.82|160.29|157.79|12
1623181410000|2021-06-08 19:43:30|160.3|157.8|160.27|157.77|160.32|157.82|160.27|157.77|7
1623181420000|2021-06-08 19:43:40|160.28|157.78|160.32|157.82|160.32|157.82|160.28|157.78|5
1623181430000|2021-06-08 19:43:50|160.33|157.83|160.3|157.8|160.38|157.88|160.28|157.78|23
1623181440000|2021-06-08 19:44:00|160.31|157.81|160.29|157.79|160.31|157.81|160.29|157.79|22
1623181450000|2021-06-08 19:44:10|160.3|157.8|160.46|157.96|160.46|157.96|160.29|157.79|21
1623181460000|2021-06-08 19:44:20|160.44|157.94|160.34|157.84|160.44|157.94|160.31|157.81|23
1623181470000|2021-06-08 19:44:30|160.35|157.85|160.35|157.85|160.37|157.87|160.33|157.83|14
1623181480000|2021-06-08 19:44:40|160.34|157.84|160.35|157.85|160.38|157.88|160.33|157.83|17
1623181490000|2021-06-08 19:44:50|160.42|157.92|160.46|157.96|160.49|157.99|160.35|157.85|23
1623181500000|2021-06-08 19:45:00|160.45|157.95|160.44|157.94|160.45|157.95|160.44|157.94|4
1623181510000|2021-06-08 19:45:10|160.42|157.92|160.39|157.89|160.42|157.92|160.39|157.89|14
1623181520000|2021-06-08 19:45:20|160.35|157.85|160.42|157.92|160.43|157.93|160.34|157.84|13
1623181530000|2021-06-08 19:45:30|160.43|157.93|160.39|157.89|160.43|157.93|160.36|157.86|15
1623181540000|2021-06-08 19:45:40|160.38|157.88|160.42|157.92|160.49|157.99|160.37|157.87|16
1623181550000|2021-06-08 19:45:50|160.41|157.91|160.44|157.94|160.45|157.95|160.4|157.9|18
1623181560000|2021-06-08 19:46:00|160.45|157.95|160.34|157.84|160.45|157.95|160.34|157.84|24
1623181570000|2021-06-08 19:46:10|160.4|157.9|160.38|157.88|160.41|157.91|160.38|157.88|13
1623181580000|2021-06-08 19:46:20|160.37|157.87|160.37|157.87|160.37|157.87|160.36|157.86|7
1623181590000|2021-06-08 19:46:30|160.38|157.88|160.33|157.83|160.38|157.88|160.33|157.83|11
1623181600000|2021-06-08 19:46:40|160.34|157.84|160.31|157.81|160.34|157.84|160.27|157.77|19
1623181610000|2021-06-08 19:46:50|160.28|157.78|160.28|157.78|160.3|157.8|160.28|157.78|14
1623181620000|2021-06-08 19:47:00|160.29|157.79|160.3|157.8|160.35|157.85|160.28|157.78|19
1623181630000|2021-06-08 19:47:10|160.33|157.83|160.3|157.8|160.35|157.85|160.28|157.78|19
1623181640000|2021-06-08 19:47:20|160.29|157.79|160.27|157.77|160.29|157.79|160.24|157.74|21
1623181650000|2021-06-08 19:47:30|160.26|157.76|160.17|157.67|160.27|157.77|160.17|157.67|10
1623181660000|2021-06-08 19:47:40|160.15|157.65|160.19|157.69|160.19|157.69|160.14|157.64|20
1623181670000|2021-06-08 19:47:50|160.18|157.68|160.16|157.66|160.18|157.68|160.14|157.64|19
1623181680000|2021-06-08 19:48:00|160.18|157.68|160.14|157.64|160.18|157.68|160.14|157.64|15
1623181690000|2021-06-08 19:48:10|160.13|157.63|160.06|157.56|160.13|157.63|160.05|157.55|20
1623181700000|2021-06-08 19:48:20|160.05|157.55|159.92|157.42|160.05|157.55|159.91|157.41|25
1623181710000|2021-06-08 19:48:30|159.91|157.41|159.84|157.34|159.92|157.42|159.84|157.34|20
1623181720000|2021-06-08 19:48:40|159.86|157.36|159.88|157.38|159.89|157.39|159.84|157.34|19
1623181730000|2021-06-08 19:48:50|159.89|157.39|159.83|157.33|159.89|157.39|159.83|157.33|15
1623181740000|2021-06-08 19:49:00|159.84|157.34|159.87|157.37|159.87|157.37|159.83|157.33|7
1623181750000|2021-06-08 19:49:10|159.86|157.36|159.85|157.35|159.88|157.38|159.84|157.34|6
1623181770000|2021-06-08 19:49:30|159.86|157.36|159.9|157.4|159.97|157.47|159.86|157.36|16
1623181780000|2021-06-08 19:49:40|159.91|157.41|159.9|157.4|159.91|157.41|159.9|157.4|2
1623181790000|2021-06-08 19:49:50|159.85|157.35|159.95|157.45|160|157.5|159.85|157.35|14
1623181800000|2021-06-08 19:50:00|160.02|157.52|160|157.5|160.07|157.57|159.96|157.46|22
1623181810000|2021-06-08 19:50:10|159.99|157.49|160.09|157.59|160.1|157.6|159.97|157.47|21
1623181820000|2021-06-08 19:50:20|160.1|157.6|160.07|157.57|160.1|157.6|160.05|157.55|15
1623181830000|2021-06-08 19:50:30|160.08|157.58|160.22|157.72|160.22|157.72|160.06|157.56|12
1623181840000|2021-06-08 19:50:40|160.15|157.65|160.14|157.64|160.17|157.67|160.14|157.64|8
1623181850000|2021-06-08 19:50:50|160.15|157.65|160.2|157.7|160.22|157.72|160.14|157.64|14
1623181860000|2021-06-08 19:51:00|160.19|157.69|160.27|157.77|160.33|157.83|160.15|157.65|28
1623181870000|2021-06-08 19:51:10|160.26|157.76|160.3|157.8|160.42|157.92|160.23|157.73|24
1623181880000|2021-06-08 19:51:20|160.28|157.78|160.27|157.77|160.31|157.81|160.19|157.69|19
1623181890000|2021-06-08 19:51:30|160.28|157.78|160.27|157.77|160.31|157.81|160.2|157.7|18
1623181900000|2021-06-08 19:51:40|160.28|157.78|160.19|157.69|160.28|157.78|160.16|157.66|16
1623181910000|2021-06-08 19:51:50|160.18|157.68|160.28|157.78|160.28|157.78|160.15|157.65|16
1623181920000|2021-06-08 19:52:00|160.27|157.77|160.22|157.72|160.3|157.8|160.22|157.72|16
1623181930000|2021-06-08 19:52:10|160.19|157.69|160.23|157.73|160.25|157.75|160.18|157.68|24
1623181940000|2021-06-08 19:52:20|160.24|157.74|160.28|157.78|160.29|157.79|160.23|157.73|16
1623181950000|2021-06-08 19:52:30|160.29|157.79|160.34|157.84|160.34|157.84|160.28|157.78|17
1623181960000|2021-06-08 19:52:40|160.35|157.85|160.48|157.98|160.48|157.98|160.32|157.82|11
1623181970000|2021-06-08 19:52:50|160.47|157.97|160.4|157.9|160.48|157.98|160.4|157.9|19
1623181980000|2021-06-08 19:53:00|160.41|157.91|160.43|157.93|160.49|157.99|160.41|157.91|16
1623181990000|2021-06-08 19:53:10|160.44|157.94|160.53|158.03|160.53|158.03|160.44|157.94|13
1623182000000|2021-06-08 19:53:20|160.52|158.02|160.49|157.99|160.56|158.06|160.43|157.93|22
1623182010000|2021-06-08 19:53:30|160.48|157.98|160.59|158.09|160.6|158.1|160.46|157.96|19
1623182020000|2021-06-08 19:53:40|160.6|158.1|160.6|158.1|160.62|158.12|160.59|158.09|15
1623182030000|2021-06-08 19:53:50|160.61|158.11|160.65|158.15|160.68|158.18|160.59|158.09|23
1623182040000|2021-06-08 19:54:00|160.64|158.14|160.76|158.26|160.79|158.29|160.64|158.14|26
1623182050000|2021-06-08 19:54:10|160.72|158.22|160.75|158.25|160.82|158.32|160.72|158.22|22
1623182060000|2021-06-08 19:54:20|160.76|158.26|160.72|158.22|160.81|158.31|160.68|158.18|18
1623182070000|2021-06-08 19:54:30|160.73|158.23|160.73|158.23|160.81|158.31|160.71|158.21|11
1623182080000|2021-06-08 19:54:40|160.72|158.22|160.71|158.21|160.73|158.23|160.67|158.17|32
1623182090000|2021-06-08 19:54:50|160.7|158.2|160.7|158.2|160.74|158.24|160.65|158.15|26
1623182100000|2021-06-08 19:55:00|160.69|158.19|160.65|158.15|160.71|158.21|160.64|158.14|10
1623182110000|2021-06-08 19:55:10|160.63|158.13|160.52|158.02|160.63|158.13|160.51|158.01|18
1623182120000|2021-06-08 19:55:20|160.51|158.01|160.51|158.01|160.53|158.03|160.5|158|22
1623182130000|2021-06-08 19:55:30|160.53|158.03|160.51|158.01|160.54|158.04|160.51|158.01|9
1623182140000|2021-06-08 19:55:40|160.52|158.02|160.59|158.09|160.6|158.1|160.51|158.01|14
1623182150000|2021-06-08 19:55:50|160.61|158.11|160.6|158.1|160.61|158.11|160.52|158.02|19
1623182160000|2021-06-08 19:56:00|160.59|158.09|160.59|158.09|160.6|158.1|160.51|158.01|19
1623182170000|2021-06-08 19:56:10|160.6|158.1|160.57|158.07|160.64|158.14|160.55|158.05|18
1623182180000|2021-06-08 19:56:20|160.58|158.08|160.66|158.16|160.66|158.16|160.57|158.07|23
1623182190000|2021-06-08 19:56:30|160.67|158.17|160.71|158.21|160.71|158.21|160.56|158.06|20
1623182200000|2021-06-08 19:56:40|160.7|158.2|160.68|158.18|160.76|158.26|160.67|158.17|18
1623182210000|2021-06-08 19:56:50|160.69|158.19|160.73|158.23|160.74|158.24|160.68|158.18|16
1623182220000|2021-06-08 19:57:00|160.72|158.22|160.74|158.24|160.77|158.27|160.65|158.15|23
1623182230000|2021-06-08 19:57:10|160.73|158.23|160.51|158.01|160.73|158.23|160.51|158.01|28
1623182240000|2021-06-08 19:57:20|160.53|158.03|160.53|158.03|160.59|158.09|160.51|158.01|17
1623182250000|2021-06-08 19:57:30|160.55|158.05|160.51|158.01|160.57|158.07|160.51|158.01|20
1623182260000|2021-06-08 19:57:40|160.5|158|160.51|158.01|160.54|158.04|160.5|158|12
1623182270000|2021-06-08 19:57:50|160.5|158|160.49|157.99|160.54|158.04|160.48|157.98|16
1623182280000|2021-06-08 19:58:00|160.48|157.98|160.48|157.98|160.49|157.99|160.46|157.96|13
1623182290000|2021-06-08 19:58:10|160.5|158|160.52|158.02|160.57|158.07|160.49|157.99|14
1623182300000|2021-06-08 19:58:20|160.51|158.01|160.67|158.17|160.67|158.17|160.5|158|26
1623182310000|2021-06-08 19:58:30|160.68|158.18|160.62|158.12|160.69|158.19|160.61|158.11|13
1623182320000|2021-06-08 19:58:40|160.61|158.11|160.62|158.12|160.63|158.13|160.61|158.11|10
1623182330000|2021-06-08 19:58:50|160.61|158.11|160.65|158.15|160.7|158.2|160.6|158.1|15
1623182340000|2021-06-08 19:59:00|160.66|158.16|160.7|158.2|160.7|158.2|160.66|158.16|14
1623182350000|2021-06-08 19:59:10|160.69|158.19|160.93|158.43|160.94|158.44|160.69|158.19|21
1623182360000|2021-06-08 19:59:20|160.94|158.44|160.93|158.43|161|158.5|160.93|158.43|13
1623182370000|2021-06-08 19:59:30|160.92|158.42|160.68|158.18|160.92|158.42|160.68|158.18|30
1623182380000|2021-06-08 19:59:40|160.69|158.19|160.68|158.18|160.71|158.21|160.67|158.17|11
1623182390000|2021-06-08 19:59:50|160.67|158.17|160.58|158.08|160.67|158.17|160.54|158.04|22
1623182400000|2021-06-08 20:00:00|160.57|158.07|160.67|158.17|160.68|158.18|160.56|158.06|14
1623182410000|2021-06-08 20:00:10|160.68|158.18|160.58|158.08|160.68|158.18|160.56|158.06|26
1623182420000|2021-06-08 20:00:20|160.56|158.06|160.47|157.97|160.57|158.07|160.47|157.97|10
1623182430000|2021-06-08 20:00:30|160.46|157.96|160.29|157.79|160.48|157.98|160.29|157.79|26
1623182440000|2021-06-08 20:00:40|160.31|157.81|160.15|157.65|160.33|157.83|160.15|157.65|13
1623182450000|2021-06-08 20:00:50|160.16|157.66|160.16|157.66|160.18|157.68|160.16|157.66|5
1623182460000|2021-06-08 20:01:00|160.17|157.67|160.15|157.65|160.18|157.68|160.15|157.65|10
1623182470000|2021-06-08 20:01:10|160.18|157.68|160.1|157.6|160.18|157.68|160.1|157.6|15
1623182480000|2021-06-08 20:01:20|160.11|157.61|160.14|157.64|160.15|157.65|160.1|157.6|13
1623182490000|2021-06-08 20:01:30|160.15|157.65|160.1|157.6|160.15|157.65|160.1|157.6|11
1623182500000|2021-06-08 20:01:40|160.05|157.55|160.06|157.56|160.07|157.57|160.05|157.55|6
1623182510000|2021-06-08 20:01:50|160.07|157.57|160.17|157.67|160.17|157.67|160.06|157.56|18
1623182520000|2021-06-08 20:02:00|160.21|157.71|160.15|157.65|160.21|157.71|160.12|157.62|20
1623182530000|2021-06-08 20:02:10|160.14|157.64|160.09|157.59|160.15|157.65|160.09|157.59|12
1623182540000|2021-06-08 20:02:20|160.1|157.6|160.12|157.62|160.14|157.64|160.03|157.53|20
1623182550000|2021-06-08 20:02:30|160.14|157.64|160.24|157.74|160.27|157.77|160.14|157.64|17
1623182560000|2021-06-08 20:02:40|160.25|157.75|160.24|157.74|160.25|157.75|160.23|157.73|6
1623182570000|2021-06-08 20:02:50|160.28|157.78|160.36|157.86|160.48|157.98|160.26|157.76|19
1623182580000|2021-06-08 20:03:00|160.38|157.88|160.44|157.94|160.44|157.94|160.24|157.74|22
1623182590000|2021-06-08 20:03:10|160.42|157.92|160.73|158.23|160.84|158.34|160.42|157.92|25
1623182600000|2021-06-08 20:03:20|160.74|158.24|160.57|158.07|160.74|158.24|160.51|158.01|25
1623182610000|2021-06-08 20:03:30|160.58|158.08|160.32|157.82|160.58|158.08|160.32|157.82|20
1623182620000|2021-06-08 20:03:40|160.31|157.81|160.38|157.88|160.38|157.88|160.29|157.79|19
1623182630000|2021-06-08 20:03:50|160.39|157.89|160.29|157.79|160.39|157.89|160.28|157.78|23
1623182640000|2021-06-08 20:04:00|160.27|157.77|160.33|157.83|160.34|157.84|160.25|157.75|21
1623182650000|2021-06-08 20:04:10|160.32|157.82|160.27|157.77|160.33|157.83|160.24|157.74|22
1623182660000|2021-06-08 20:04:20|160.26|157.76|160.3|157.8|160.32|157.82|160.21|157.71|17
1623182670000|2021-06-08 20:04:30|160.29|157.79|160.23|157.73|160.29|157.79|160.19|157.69|17
1623182680000|2021-06-08 20:04:40|160.21|157.71|160.21|157.71|160.24|157.74|160.2|157.7|6
1623182690000|2021-06-08 20:04:50|160.2|157.7|160.19|157.69|160.24|157.74|160.19|157.69|13
1623182700000|2021-06-08 20:05:00|160.18|157.68|160.25|157.75|160.25|157.75|160.16|157.66|12
1623182710000|2021-06-08 20:05:10|160.26|157.76|160.29|157.79|160.29|157.79|160.25|157.75|15
1623182720000|2021-06-08 20:05:20|160.28|157.78|160.26|157.76|160.36|157.86|160.25|157.75|21
1623182730000|2021-06-08 20:05:30|160.3|157.8|160.3|157.8|160.31|157.81|160.25|157.75|11
1623182740000|2021-06-08 20:05:40|160.31|157.81|160.41|157.91|160.43|157.93|160.25|157.75|19
1623182750000|2021-06-08 20:05:50|160.4|157.9|160.35|157.85|160.4|157.9|160.31|157.81|22
1623182760000|2021-06-08 20:06:00|160.38|157.88|160.67|158.17|160.75|158.25|160.38|157.88|34
1623182770000|2021-06-08 20:06:10|160.72|158.22|160.79|158.29|160.8|158.3|160.57|158.07|27
1623182780000|2021-06-08 20:06:20|160.8|158.3|160.63|158.13|160.82|158.32|160.63|158.13|19
1623182790000|2021-06-08 20:06:30|160.62|158.12|160.54|158.04|160.63|158.13|160.52|158.02|19
1623182800000|2021-06-08 20:06:40|160.53|158.03|160.5|158|160.53|158.03|160.47|157.97|17
1623182810000|2021-06-08 20:06:50|160.51|158.01|160.5|158|160.51|158.01|160.49|157.99|12
1623182820000|2021-06-08 20:07:00|160.48|157.98|160.41|157.91|160.48|157.98|160.37|157.87|20
1623182830000|2021-06-08 20:07:10|160.4|157.9|160.41|157.91|160.46|157.96|160.38|157.88|18
1623182840000|2021-06-08 20:07:20|160.42|157.92|160.41|157.91|160.45|157.95|160.41|157.91|16
1623182850000|2021-06-08 20:07:30|160.42|157.92|160.43|157.93|160.47|157.97|160.41|157.91|11
1623182860000|2021-06-08 20:07:40|160.42|157.92|160.36|157.86|160.42|157.92|160.36|157.86|8
1623182870000|2021-06-08 20:07:50|160.34|157.84|160.38|157.88|160.39|157.89|160.34|157.84|14
1623182880000|2021-06-08 20:08:00|160.4|157.9|160.52|158.02|160.52|158.02|160.37|157.87|14
1623182890000|2021-06-08 20:08:10|160.53|158.03|160.46|157.96|160.55|158.05|160.42|157.92|8
1623182900000|2021-06-08 20:08:20|160.47|157.97|160.43|157.93|160.51|158.01|160.42|157.92|10
1623182910000|2021-06-08 20:08:30|160.47|157.97|160.44|157.94|160.47|157.97|160.4|157.9|19
1623182920000|2021-06-08 20:08:40|160.45|157.95|160.49|157.99|160.49|157.99|160.4|157.9|15
1623182930000|2021-06-08 20:08:50|160.47|157.97|160.5|158|160.51|158.01|160.47|157.97|13
1623182940000|2021-06-08 20:09:00|160.52|158.02|160.43|157.93|160.53|158.03|160.43|157.93|16
1623182950000|2021-06-08 20:09:10|160.42|157.92|160.44|157.94|160.44|157.94|160.41|157.91|11
1623182960000|2021-06-08 20:09:20|160.41|157.91|160.46|157.96|160.48|157.98|160.41|157.91|10
1623182970000|2021-06-08 20:09:30|160.47|157.97|160.47|157.97|160.47|157.97|160.46|157.96|3
1623182980000|2021-06-08 20:09:40|160.48|157.98|160.48|157.98|160.57|158.07|160.43|157.93|14
1623182990000|2021-06-08 20:09:50|160.43|157.93|160.51|158.01|160.58|158.08|160.43|157.93|15
1623183000000|2021-06-08 20:10:00|160.54|158.04|160.63|158.13|160.64|158.14|160.48|157.98|18
1623183010000|2021-06-08 20:10:10|160.64|158.14|160.68|158.18|160.71|158.21|160.64|158.14|17
1623183020000|2021-06-08 20:10:20|160.7|158.2|160.8|158.3|160.84|158.34|160.68|158.18|24
1623183030000|2021-06-08 20:10:30|160.81|158.31|160.87|158.37|160.89|158.39|160.78|158.28|17
1623183040000|2021-06-08 20:10:40|160.86|158.36|160.94|158.44|160.97|158.47|160.82|158.32|29
1623183050000|2021-06-08 20:10:50|160.93|158.43|160.94|158.44|160.95|158.45|160.85|158.35|21
1623183060000|2021-06-08 20:11:00|160.93|158.43|160.8|158.3|160.93|158.43|160.79|158.29|22
1623183070000|2021-06-08 20:11:10|160.78|158.28|160.7|158.2|160.81|158.31|160.7|158.2|18
1623183080000|2021-06-08 20:11:20|160.67|158.17|160.58|158.08|160.67|158.17|160.52|158.02|24
1623183090000|2021-06-08 20:11:30|160.57|158.07|160.57|158.07|160.65|158.15|160.54|158.04|18
1623183100000|2021-06-08 20:11:40|160.56|158.06|160.54|158.04|160.6|158.1|160.53|158.03|18
1623183110000|2021-06-08 20:11:50|160.55|158.05|160.65|158.15|160.65|158.15|160.55|158.05|25
1623183120000|2021-06-08 20:12:00|160.64|158.14|160.62|158.12|160.64|158.14|160.61|158.11|11
1623183130000|2021-06-08 20:12:10|160.64|158.14|160.76|158.26|160.76|158.26|160.63|158.13|12
1623183140000|2021-06-08 20:12:20|160.75|158.25|160.77|158.27|160.77|158.27|160.75|158.25|7
1623183150000|2021-06-08 20:12:30|160.76|158.26|160.78|158.28|160.79|158.29|160.76|158.26|9
1623183160000|2021-06-08 20:12:40|160.77|158.27|160.78|158.28|160.78|158.28|160.74|158.24|17
1623183170000|2021-06-08 20:12:50|160.77|158.27|160.64|158.14|160.77|158.27|160.64|158.14|20
1623183180000|2021-06-08 20:13:00|160.63|158.13|160.63|158.13|160.64|158.14|160.58|158.08|9
1623183190000|2021-06-08 20:13:10|160.59|158.09|160.58|158.08|160.64|158.14|160.58|158.08|18
1623183200000|2021-06-08 20:13:20|160.59|158.09|160.61|158.11|160.61|158.11|160.48|157.98|27
1623183210000|2021-06-08 20:13:30|160.6|158.1|160.67|158.17|160.67|158.17|160.59|158.09|15
1623183220000|2021-06-08 20:13:40|160.68|158.18|160.67|158.17|160.68|158.18|160.67|158.17|6
1623183230000|2021-06-08 20:13:50|160.66|158.16|160.45|157.95|160.67|158.17|160.45|157.95|26
1623183240000|2021-06-08 20:14:00|160.41|157.91|160.44|157.94|160.58|158.08|160.41|157.91|29
1623183250000|2021-06-08 20:14:10|160.43|157.93|160.44|157.94|160.47|157.97|160.42|157.92|19
1623183260000|2021-06-08 20:14:20|160.48|157.98|160.53|158.03|160.55|158.05|160.48|157.98|13
1623183270000|2021-06-08 20:14:30|160.54|158.04|160.56|158.06|160.56|158.06|160.5|158|15
1623183280000|2021-06-08 20:14:40|160.55|158.05|160.65|158.15|160.65|158.15|160.5|158|12
1623183290000|2021-06-08 20:14:50|160.67|158.17|160.67|158.17|160.68|158.18|160.66|158.16|8
1623183300000|2021-06-08 20:15:00|160.68|158.18|160.59|158.09|160.68|158.18|160.59|158.09|12
1623183310000|2021-06-08 20:15:10|160.6|158.1|160.58|158.08|160.62|158.12|160.58|158.08|14
1623183320000|2021-06-08 20:15:20|160.59|158.09|160.62|158.12|160.64|158.14|160.59|158.09|13
1623183330000|2021-06-08 20:15:30|160.61|158.11|160.59|158.09|160.62|158.12|160.58|158.08|10
1623183340000|2021-06-08 20:15:40|160.57|158.07|160.55|158.05|160.57|158.07|160.54|158.04|5
1623183350000|2021-06-08 20:15:50|160.51|158.01|160.47|157.97|160.62|158.12|160.47|157.97|22
1623183360000|2021-06-08 20:16:00|160.46|157.96|160.4|157.9|160.54|158.04|160.38|157.88|25
1623183370000|2021-06-08 20:16:10|160.37|157.87|160.39|157.89|160.41|157.91|160.36|157.86|19
1623183380000|2021-06-08 20:16:20|160.4|157.9|160.45|157.95|160.45|157.95|160.37|157.87|20
1623183390000|2021-06-08 20:16:30|160.46|157.96|160.45|157.95|160.49|157.99|160.44|157.94|13
1623183400000|2021-06-08 20:16:40|160.51|158.01|160.56|158.06|160.58|158.08|160.46|157.96|17
1623183410000|2021-06-08 20:16:50|160.57|158.07|160.62|158.12|160.62|158.12|160.49|157.99|10
1623183420000|2021-06-08 20:17:00|160.61|158.11|160.62|158.12|160.62|158.12|160.56|158.06|13
1623183430000|2021-06-08 20:17:10|160.6|158.1|160.59|158.09|160.65|158.15|160.59|158.09|11
1623183440000|2021-06-08 20:17:20|160.55|158.05|160.55|158.05|160.57|158.07|160.54|158.04|14
1623183450000|2021-06-08 20:17:30|160.53|158.03|160.51|158.01|160.53|158.03|160.48|157.98|13
1623183460000|2021-06-08 20:17:40|160.5|158|160.51|158.01|160.52|158.02|160.5|158|8
1623183470000|2021-06-08 20:17:50|160.52|158.02|160.54|158.04|160.56|158.06|160.52|158.02|11
1623183480000|2021-06-08 20:18:00|160.52|158.02|160.46|157.96|160.52|158.02|160.45|157.95|10
1623183490000|2021-06-08 20:18:10|160.45|157.95|160.46|157.96|160.47|157.97|160.43|157.93|13
1623183500000|2021-06-08 20:18:20|160.45|157.95|160.54|158.04|160.55|158.05|160.45|157.95|10
1623183510000|2021-06-08 20:18:30|160.53|158.03|160.45|157.95|160.53|158.03|160.45|157.95|10
1623183520000|2021-06-08 20:18:40|160.46|157.96|160.51|158.01|160.52|158.02|160.46|157.96|8
1623183530000|2021-06-08 20:18:50|160.52|158.02|160.53|158.03|160.53|158.03|160.48|157.98|13
1623183540000|2021-06-08 20:19:00|160.52|158.02|160.48|157.98|160.52|158.02|160.48|157.98|5
1623183550000|2021-06-08 20:19:10|160.49|157.99|160.52|158.02|160.53|158.03|160.48|157.98|13
1623183560000|2021-06-08 20:19:20|160.53|158.03|160.52|158.02|160.53|158.03|160.51|158.01|6
1623183570000|2021-06-08 20:19:30|160.53|158.03|160.54|158.04|160.54|158.04|160.52|158.02|6
1623183580000|2021-06-08 20:19:40|160.52|158.02|160.53|158.03|160.53|158.03|160.46|157.96|14
1623183590000|2021-06-08 20:19:50|160.47|157.97|160.51|158.01|160.61|158.11|160.47|157.97|12
1623183600000|2021-06-08 20:20:00|160.56|158.06|160.55|158.05|160.58|158.08|160.47|157.97|8
1623183610000|2021-06-08 20:20:10|160.57|158.07|160.58|158.08|160.61|158.11|160.57|158.07|7
1623183620000|2021-06-08 20:20:20|160.59|158.09|160.54|158.04|160.6|158.1|160.52|158.02|14
1623183630000|2021-06-08 20:20:30|160.53|158.03|160.51|158.01|160.53|158.03|160.49|157.99|6
1623183640000|2021-06-08 20:20:40|160.49|157.99|160.53|158.03|160.53|158.03|160.49|157.99|6
1623183650000|2021-06-08 20:20:50|160.54|158.04|160.52|158.02|160.54|158.04|160.52|158.02|3
1623183660000|2021-06-08 20:21:00|160.53|158.03|160.49|157.99|160.6|158.1|160.49|157.99|12
1623183670000|2021-06-08 20:21:10|160.58|158.08|160.49|157.99|160.58|158.08|160.49|157.99|8
1623183690000|2021-06-08 20:21:30|160.54|158.04|160.52|158.02|160.58|158.08|160.49|157.99|9
1623183700000|2021-06-08 20:21:40|160.58|158.08|160.59|158.09|160.61|158.11|160.52|158.02|13
1623183710000|2021-06-08 20:21:50|160.52|158.02|160.68|158.18|160.71|158.21|160.52|158.02|13
1623183720000|2021-06-08 20:22:00|160.66|158.16|160.71|158.21|160.71|158.21|160.66|158.16|7
1623183730000|2021-06-08 20:22:10|160.72|158.22|160.82|158.32|160.86|158.36|160.72|158.22|11
1623183740000|2021-06-08 20:22:20|160.81|158.31|160.79|158.29|160.81|158.31|160.76|158.26|9
1623183750000|2021-06-08 20:22:30|160.77|158.27|160.75|158.25|160.77|158.27|160.72|158.22|15
1623183760000|2021-06-08 20:22:40|160.76|158.26|160.81|158.31|160.81|158.31|160.72|158.22|10
1623183770000|2021-06-08 20:22:50|160.8|158.3|160.82|158.32|160.82|158.32|160.76|158.26|10
1623183780000|2021-06-08 20:23:00|160.81|158.31|160.82|158.32|160.82|158.32|160.81|158.31|4
1623183790000|2021-06-08 20:23:10|160.81|158.31|160.89|158.39|160.91|158.41|160.81|158.31|8
1623183800000|2021-06-08 20:23:20|160.87|158.37|160.83|158.33|160.89|158.39|160.83|158.33|10
1623183810000|2021-06-08 20:23:30|160.84|158.34|160.82|158.32|160.87|158.37|160.82|158.32|14
1623183820000|2021-06-08 20:23:40|160.83|158.33|160.8|158.3|160.83|158.33|160.8|158.3|6
1623183830000|2021-06-08 20:23:50|160.79|158.29|160.8|158.3|160.8|158.3|160.79|158.29|2
1623183840000|2021-06-08 20:24:00|160.81|158.31|160.85|158.35|160.91|158.41|160.81|158.31|9
1623183850000|2021-06-08 20:24:10|160.9|158.4|160.95|158.45|160.96|158.46|160.9|158.4|9
1623183860000|2021-06-08 20:24:20|160.97|158.47|160.88|158.38|160.97|158.47|160.79|158.29|13
1623183870000|2021-06-08 20:24:30|160.89|158.39|160.91|158.41|160.97|158.47|160.79|158.29|12
1623183880000|2021-06-08 20:24:40|160.92|158.42|161|158.5|161.03|158.53|160.92|158.42|9
1623183890000|2021-06-08 20:24:50|161.01|158.51|161.48|158.98|161.5|159|161.01|158.51|24
1623183900000|2021-06-08 20:25:00|161.47|158.97|161.43|158.93|161.47|158.97|161.38|158.88|19
1623183910000|2021-06-08 20:25:10|161.44|158.94|161.39|158.89|161.45|158.95|161.39|158.89|10
1623183920000|2021-06-08 20:25:20|161.38|158.88|161.34|158.84|161.41|158.91|161.29|158.79|23
1623183930000|2021-06-08 20:25:30|161.33|158.83|161.31|158.81|161.37|158.87|161.26|158.76|23
1623183940000|2021-06-08 20:25:40|161.34|158.84|161.38|158.88|161.4|158.9|161.31|158.81|24
1623183950000|2021-06-08 20:25:50|161.36|158.86|161.46|158.96|161.46|158.96|161.32|158.82|11
1623183960000|2021-06-08 20:26:00|161.44|158.94|161.38|158.88|161.44|158.94|161.38|158.88|11
1623183970000|2021-06-08 20:26:10|161.32|158.82|161.49|158.99|161.57|159.07|161.32|158.82|18
1623183980000|2021-06-08 20:26:20|161.56|159.06|161.51|159.01|161.6|159.1|161.44|158.94|26
1623183990000|2021-06-08 20:26:30|161.46|158.96|161.58|159.08|161.59|159.09|161.37|158.87|22
1623184000000|2021-06-08 20:26:40|161.59|159.09|161.82|159.32|161.89|159.39|161.56|159.06|23
1623184010000|2021-06-08 20:26:50|161.8|159.3|161.81|159.31|162.09|159.59|161.71|159.21|31
1623184020000|2021-06-08 20:27:00|161.79|159.29|161.83|159.33|161.87|159.37|161.77|159.27|23
1623184030000|2021-06-08 20:27:10|161.84|159.34|161.85|159.35|161.87|159.37|161.8|159.3|17
1623184040000|2021-06-08 20:27:20|161.86|159.36|161.87|159.37|161.93|159.43|161.82|159.32|23
1623184050000|2021-06-08 20:27:30|161.91|159.41|162.32|159.82|162.44|159.94|161.91|159.41|29
1623184060000|2021-06-08 20:27:40|162.31|159.81|162.22|159.72|162.31|159.81|162.1|159.6|22
1623184070000|2021-06-08 20:27:50|162.3|159.8|162.52|160.02|162.56|160.06|162.3|159.8|26
1623184080000|2021-06-08 20:28:00|162.51|160.01|162.42|159.92|162.55|160.05|162.41|159.91|17
1623184090000|2021-06-08 20:28:10|162.4|159.9|162.39|159.89|162.42|159.92|162.33|159.83|25
1623184100000|2021-06-08 20:28:20|162.4|159.9|162.41|159.91|162.42|159.92|162.34|159.84|27
1623184110000|2021-06-08 20:28:30|162.42|159.92|162.42|159.92|162.43|159.93|162.38|159.88|19
1623184120000|2021-06-08 20:28:40|162.43|159.93|162.46|159.96|162.46|159.96|162.42|159.92|14
1623184130000|2021-06-08 20:28:50|162.54|160.04|162.76|160.26|162.82|160.32|162.52|160.02|25
1623184140000|2021-06-08 20:29:00|162.74|160.24|162.84|160.34|162.84|160.34|162.62|160.12|19
1623184150000|2021-06-08 20:29:10|162.86|160.36|162.84|160.34|163.02|160.52|162.81|160.31|27
1623184160000|2021-06-08 20:29:20|162.86|160.36|162.8|160.3|162.9|160.4|162.8|160.3|17
1623184170000|2021-06-08 20:29:30|162.79|160.29|162.81|160.31|162.85|160.35|162.72|160.22|14
1623184180000|2021-06-08 20:29:40|162.8|160.3|162.82|160.32|162.84|160.34|162.8|160.3|7
1623184190000|2021-06-08 20:29:50|162.81|160.31|162.85|160.35|162.95|160.45|162.81|160.31|20
1623184200000|2021-06-08 20:30:00|162.84|160.34|162.71|160.21|162.84|160.34|162.69|160.19|15
1623184210000|2021-06-08 20:30:10|162.64|160.14|162.6|160.1|162.77|160.27|162.57|160.07|21
1623184220000|2021-06-08 20:30:20|162.58|160.08|162.41|159.91|162.6|160.1|162.4|159.9|18
1623184230000|2021-06-08 20:30:30|162.4|159.9|162.48|159.98|162.54|160.04|162.4|159.9|13
1623184240000|2021-06-08 20:30:40|162.49|159.99|162.47|159.97|162.59|160.09|162.45|159.95|24
1623184250000|2021-06-08 20:30:50|162.46|159.96|162.45|159.95|162.52|160.02|162.44|159.94|26
1623184260000|2021-06-08 20:31:00|162.49|159.99|162.5|160|162.59|160.09|162.45|159.95|22
1623184270000|2021-06-08 20:31:10|162.51|160.01|162.47|159.97|162.55|160.05|162.45|159.95|18
1623184280000|2021-06-08 20:31:20|162.48|159.98|162.55|160.05|162.55|160.05|162.45|159.95|16
1623184290000|2021-06-08 20:31:30|162.56|160.06|162.53|160.03|162.58|160.08|162.48|159.98|18
1623184300000|2021-06-08 20:31:40|162.52|160.02|162.61|160.11|162.61|160.11|162.49|159.99|15
1623184310000|2021-06-08 20:31:50|162.6|160.1|162.51|160.01|162.6|160.1|162.51|160.01|9
1623184320000|2021-06-08 20:32:00|162.49|159.99|162.53|160.03|162.55|160.05|162.49|159.99|17
1623184330000|2021-06-08 20:32:10|162.54|160.04|162.46|159.96|162.54|160.04|162.46|159.96|13
1623184340000|2021-06-08 20:32:20|162.45|159.95|162.29|159.79|162.46|159.96|162.29|159.79|17
1623184350000|2021-06-08 20:32:30|162.34|159.84|162.4|159.9|162.4|159.9|162.29|159.79|13
1623184360000|2021-06-08 20:32:40|162.41|159.91|162.37|159.87|162.42|159.92|162.35|159.85|15
1623184370000|2021-06-08 20:32:50|162.47|159.97|162.47|159.97|162.49|159.99|162.37|159.87|18
1623184380000|2021-06-08 20:33:00|162.48|159.98|162.4|159.9|162.48|159.98|162.4|159.9|7
1623184390000|2021-06-08 20:33:10|162.41|159.91|162.27|159.77|162.41|159.91|162.27|159.77|10
1623184400000|2021-06-08 20:33:20|162.26|159.76|162.15|159.65|162.26|159.76|162.08|159.58|11
1623184410000|2021-06-08 20:33:30|162.17|159.67|162.22|159.72|162.22|159.72|162.1|159.6|18
1623184420000|2021-06-08 20:33:40|162.19|159.69|162.14|159.64|162.28|159.78|162.14|159.64|10
1623184430000|2021-06-08 20:33:50|162.15|159.65|162.15|159.65|162.21|159.71|162.12|159.62|11
1623184440000|2021-06-08 20:34:00|162.14|159.64|162.09|159.59|162.17|159.67|162.04|159.54|17
1623184450000|2021-06-08 20:34:10|162.08|159.58|161.99|159.49|162.08|159.58|161.99|159.49|12
1623184460000|2021-06-08 20:34:20|161.98|159.48|162.01|159.51|162.01|159.51|161.97|159.47|7
1623184470000|2021-06-08 20:34:30|162.02|159.52|161.96|159.46|162.02|159.52|161.96|159.46|13
1623184480000|2021-06-08 20:34:40|161.97|159.47|161.88|159.38|161.97|159.47|161.79|159.29|18
1623184490000|2021-06-08 20:34:50|161.87|159.37|161.87|159.37|161.89|159.39|161.79|159.29|14
1623184500000|2021-06-08 20:35:00|161.86|159.36|161.87|159.37|161.97|159.47|161.79|159.29|21
1623184510000|2021-06-08 20:35:10|161.84|159.34|161.68|159.18|161.84|159.34|161.68|159.18|13
1623184520000|2021-06-08 20:35:20|161.62|159.12|161.69|159.19|161.7|159.2|161.62|159.12|12
1623184530000|2021-06-08 20:35:30|161.68|159.18|161.55|159.05|161.68|159.18|161.55|159.05|8
1623184540000|2021-06-08 20:35:40|161.54|159.04|161.54|159.04|161.55|159.05|161.52|159.02|6
1623184550000|2021-06-08 20:35:50|161.51|159.01|161.51|159.01|161.51|159.01|161.49|158.99|5
1623184560000|2021-06-08 20:36:00|161.53|159.03|161.76|159.26|161.82|159.32|161.52|159.02|28
1623184570000|2021-06-08 20:36:10|161.8|159.3|161.74|159.24|161.81|159.31|161.67|159.17|13
1623184580000|2021-06-08 20:36:20|161.66|159.16|161.78|159.28|161.78|159.28|161.66|159.16|11
1623184590000|2021-06-08 20:36:30|161.77|159.27|161.83|159.33|161.93|159.43|161.67|159.17|24
1623184600000|2021-06-08 20:36:40|161.9|159.4|161.72|159.22|161.92|159.42|161.7|159.2|26
1623184610000|2021-06-08 20:36:50|161.71|159.21|161.55|159.05|161.72|159.22|161.51|159.01|21
1623184620000|2021-06-08 20:37:00|161.5|159|161.47|158.97|161.56|159.06|161.46|158.96|21
1623184630000|2021-06-08 20:37:10|161.51|159.01|161.43|158.93|161.52|159.02|161.43|158.93|13
1623184640000|2021-06-08 20:37:20|161.44|158.94|161.2|158.7|161.44|158.94|161.19|158.69|17
1623184650000|2021-06-08 20:37:30|161.21|158.71|161.12|158.62|161.24|158.74|161.09|158.59|25
1623184660000|2021-06-08 20:37:40|161.1|158.6|161.09|158.59|161.12|158.62|161.09|158.59|13
1623184670000|2021-06-08 20:37:50|161.1|158.6|161.12|158.62|161.14|158.64|161.09|158.59|11
1623184680000|2021-06-08 20:38:00|161.05|158.55|161.12|158.62|161.22|158.72|161.05|158.55|20
1623184690000|2021-06-08 20:38:10|161.16|158.66|161.19|158.69|161.31|158.81|161.14|158.64|17
1623184700000|2021-06-08 20:38:20|161.39|158.89|161.38|158.88|161.44|158.94|161.27|158.77|25
1623184710000|2021-06-08 20:38:30|161.41|158.91|161.42|158.92|161.55|159.05|161.34|158.84|27
1623184720000|2021-06-08 20:38:40|161.41|158.91|161.65|159.15|161.65|159.15|161.41|158.91|14
1623184730000|2021-06-08 20:38:50|161.66|159.16|161.56|159.06|161.66|159.16|161.48|158.98|17
1623184740000|2021-06-08 20:39:00|161.52|159.02|161.51|159.01|161.56|159.06|161.47|158.97|24
1623184750000|2021-06-08 20:39:10|161.5|159|161.52|159.02|161.58|159.08|161.5|159|10
1623184760000|2021-06-08 20:39:20|161.5|159|161.58|159.08|161.59|159.09|161.5|159|19
1623184770000|2021-06-08 20:39:30|161.56|159.06|161.64|159.14|161.64|159.14|161.55|159.05|14
1623184780000|2021-06-08 20:39:40|161.66|159.16|161.7|159.2|161.72|159.22|161.65|159.15|11
1623184790000|2021-06-08 20:39:50|161.68|159.18|161.68|159.18|161.71|159.21|161.67|159.17|10
1623184800000|2021-06-08 20:40:00|161.67|159.17|161.57|159.07|161.67|159.17|161.57|159.07|9
1623184810000|2021-06-08 20:40:10|161.59|159.09|161.51|159.01|161.63|159.13|161.51|159.01|14
1623184820000|2021-06-08 20:40:20|161.52|159.02|161.5|159|161.52|159.02|161.49|158.99|13
1623184830000|2021-06-08 20:40:30|161.51|159.01|161.48|158.98|161.52|159.02|161.43|158.93|18
1623184840000|2021-06-08 20:40:40|161.57|159.07|161.5|159|161.59|159.09|161.49|158.99|19
1623184850000|2021-06-08 20:40:50|161.51|159.01|161.65|159.15|161.65|159.15|161.5|159|15
1623184860000|2021-06-08 20:41:00|161.68|159.18|161.79|159.29|161.83|159.33|161.68|159.18|18
1623184870000|2021-06-08 20:41:10|161.74|159.24|161.74|159.24|161.83|159.33|161.74|159.24|15
1623184880000|2021-06-08 20:41:20|161.77|159.27|161.75|159.25|161.77|159.27|161.74|159.24|11
1623184890000|2021-06-08 20:41:30|161.74|159.24|161.74|159.24|161.76|159.26|161.68|159.18|18
1623184900000|2021-06-08 20:41:40|161.8|159.3|161.93|159.43|161.93|159.43|161.79|159.29|18
1623184910000|2021-06-08 20:41:50|161.92|159.42|162.16|159.66|162.16|159.66|161.87|159.37|22
1623184920000|2021-06-08 20:42:00|162.13|159.63|162.63|160.13|162.63|160.13|162.06|159.56|24
1623184930000|2021-06-08 20:42:10|162.64|160.14|162.37|159.87|162.69|160.19|162.36|159.86|30
1623184940000|2021-06-08 20:42:20|162.36|159.86|162.1|159.6|162.37|159.87|162.08|159.58|18
1623184950000|2021-06-08 20:42:30|162.09|159.59|162.2|159.7|162.2|159.7|162.07|159.57|24
1623184960000|2021-06-08 20:42:40|162.14|159.64|162.16|159.66|162.19|159.69|162.07|159.57|19
1623184970000|2021-06-08 20:42:50|162.14|159.64|162.2|159.7|162.24|159.74|162.12|159.62|29
1623184980000|2021-06-08 20:43:00|162.25|159.75|162.31|159.81|162.33|159.83|162.23|159.73|16
1623184990000|2021-06-08 20:43:10|162.45|159.95|162.31|159.81|162.45|159.95|162.24|159.74|17
1623185000000|2021-06-08 20:43:20|162.33|159.83|162.44|159.94|162.44|159.94|162.25|159.75|20
1623185010000|2021-06-08 20:43:30|162.46|159.96|162.55|160.05|162.59|160.09|162.38|159.88|19
1623185020000|2021-06-08 20:43:40|162.58|160.08|162.82|160.32|162.83|160.33|162.53|160.03|24
1623185030000|2021-06-08 20:43:50|162.83|160.33|162.66|160.16|162.83|160.33|162.62|160.12|20
1623185040000|2021-06-08 20:44:00|162.65|160.15|162.75|160.25|162.77|160.27|162.65|160.15|24
1623185050000|2021-06-08 20:44:10|162.76|160.26|162.6|160.1|162.76|160.26|162.6|160.1|21
1623185060000|2021-06-08 20:44:20|162.59|160.09|162.6|160.1|162.7|160.2|162.57|160.07|21
1623185070000|2021-06-08 20:44:30|162.59|160.09|162.6|160.1|162.65|160.15|162.57|160.07|17
1623185080000|2021-06-08 20:44:40|162.58|160.08|162.62|160.12|162.66|160.16|162.55|160.05|15
1623185090000|2021-06-08 20:44:50|162.61|160.11|162.62|160.12|162.66|160.16|162.6|160.1|12
1623185100000|2021-06-08 20:45:00|162.66|160.16|162.59|160.09|162.66|160.16|162.55|160.05|9
1623185110000|2021-06-08 20:45:10|162.55|160.05|162.52|160.02|162.57|160.07|162.49|159.99|23
1623185120000|2021-06-08 20:45:20|162.47|159.97|162.47|159.97|162.55|160.05|162.46|159.96|14
1623185130000|2021-06-08 20:45:30|162.45|159.95|162.52|160.02|162.55|160.05|162.42|159.92|28
1623185140000|2021-06-08 20:45:40|162.51|160.01|163.06|160.56|163.06|160.56|162.51|160.01|23
1623185150000|2021-06-08 20:45:50|163|160.5|163.18|160.68|163.27|160.77|163|160.5|21
1623185160000|2021-06-08 20:46:00|163.23|160.73|163.02|160.52|163.23|160.73|162.96|160.46|32
1623185170000|2021-06-08 20:46:10|163.07|160.57|163.21|160.71|163.21|160.71|163.04|160.54|24
1623185180000|2021-06-08 20:46:20|163.27|160.77|163.21|160.71|163.27|160.77|163.2|160.7|23
1623185190000|2021-06-08 20:46:30|163.26|160.76|163.43|160.93|163.43|160.93|163.21|160.71|22
1623185200000|2021-06-08 20:46:40|163.44|160.94|163.46|160.96|163.66|161.16|163.36|160.86|30
1623185210000|2021-06-08 20:46:50|163.38|160.88|163.42|160.92|163.55|161.05|163.33|160.83|32
1623185220000|2021-06-08 20:47:00|163.49|160.99|163.52|161.02|163.58|161.08|163.39|160.89|27
1623185230000|2021-06-08 20:47:10|163.54|161.04|163.42|160.92|163.54|161.04|163.39|160.89|19
1623185240000|2021-06-08 20:47:20|163.43|160.93|163.28|160.78|163.44|160.94|163.26|160.76|22
1623185250000|2021-06-08 20:47:30|163.25|160.75|163.28|160.78|163.32|160.82|163.2|160.7|23
1623185260000|2021-06-08 20:47:40|163.27|160.77|163.3|160.8|163.31|160.81|163.23|160.73|20
1623185270000|2021-06-08 20:47:50|163.31|160.81|163.17|160.67|163.39|160.89|163.17|160.67|19
1623185280000|2021-06-08 20:48:00|163.15|160.65|163.27|160.77|163.27|160.77|163.12|160.62|16
1623185290000|2021-06-08 20:48:10|163.31|160.81|163.36|160.86|163.46|160.96|163.25|160.75|20
1623185300000|2021-06-08 20:48:20|163.38|160.88|163.43|160.93|163.53|161.03|163.34|160.84|16
1623185310000|2021-06-08 20:48:30|163.42|160.92|163.31|160.81|163.42|160.92|163.31|160.81|20
1623185320000|2021-06-08 20:48:40|163.32|160.82|163.24|160.74|163.41|160.91|163.21|160.71|27
1623185330000|2021-06-08 20:48:50|163.28|160.78|163.34|160.84|163.41|160.91|163.24|160.74|28
1623185340000|2021-06-08 20:49:00|163.3|160.8|163.37|160.87|163.43|160.93|163.3|160.8|27
1623185350000|2021-06-08 20:49:10|163.39|160.89|163.47|160.97|163.52|161.02|163.39|160.89|14
1623185360000|2021-06-08 20:49:20|163.48|160.98|163.64|161.14|163.76|161.26|163.41|160.91|18
1623185370000|2021-06-08 20:49:30|163.59|161.09|163.52|161.02|163.63|161.13|163.5|161|16
1623185380000|2021-06-08 20:49:40|163.53|161.03|163.58|161.08|163.61|161.11|163.53|161.03|20
1623185390000|2021-06-08 20:49:50|163.57|161.07|163.45|160.95|163.64|161.14|163.4|160.9|18
1623185400000|2021-06-08 20:50:00|163.52|161.02|163.42|160.92|163.56|161.06|163.4|160.9|23
1623185410000|2021-06-08 20:50:10|163.41|160.91|163.56|161.06|163.56|161.06|163.39|160.89|26
1623185420000|2021-06-08 20:50:20|163.52|161.02|163.6|161.1|163.65|161.15|163.51|161.01|22
1623185430000|2021-06-08 20:50:30|163.66|161.16|163.59|161.09|163.66|161.16|163.56|161.06|19
1623185440000|2021-06-08 20:50:40|163.63|161.13|163.66|161.16|163.66|161.16|163.56|161.06|18
1623185450000|2021-06-08 20:50:50|163.64|161.14|163.73|161.23|163.76|161.26|163.63|161.13|22
1623185460000|2021-06-08 20:51:00|163.72|161.22|163.51|161.01|163.73|161.23|163.51|161.01|14
1623185470000|2021-06-08 20:51:10|163.52|161.02|163.55|161.05|163.57|161.07|163.47|160.97|19
1623185480000|2021-06-08 20:51:20|163.57|161.07|163.52|161.02|163.58|161.08|163.48|160.98|13
1623185490000|2021-06-08 20:51:30|163.49|160.99|163.52|161.02|163.59|161.09|163.49|160.99|21
1623185500000|2021-06-08 20:51:40|163.54|161.04|163.51|161.01|163.6|161.1|163.51|161.01|11
1623185510000|2021-06-08 20:51:50|163.53|161.03|163.51|161.01|163.53|161.03|163.51|161.01|12
1623185520000|2021-06-08 20:52:00|163.52|161.02|163.64|161.14|163.66|161.16|163.52|161.02|16
1623185530000|2021-06-08 20:52:10|163.65|161.15|163.67|161.17|163.67|161.17|163.59|161.09|22
1623185540000|2021-06-08 20:52:20|163.6|161.1|163.56|161.06|163.68|161.18|163.56|161.06|17
1623185550000|2021-06-08 20:52:30|163.71|161.21|163.51|161.01|163.71|161.21|163.49|160.99|24
1623185560000|2021-06-08 20:52:40|163.52|161.02|163.51|161.01|163.53|161.03|163.47|160.97|12
1623185570000|2021-06-08 20:52:50|163.52|161.02|163.51|161.01|163.52|161.02|163.47|160.97|21
1623185580000|2021-06-08 20:53:00|163.47|160.97|163.44|160.94|163.51|161.01|163.44|160.94|13
1623185590000|2021-06-08 20:53:10|163.43|160.93|163.51|161.01|163.58|161.08|163.43|160.93|11
1623185600000|2021-06-08 20:53:20|163.53|161.03|163.43|160.93|163.53|161.03|163.41|160.91|17
1623185610000|2021-06-08 20:53:30|163.41|160.91|163.45|160.95|163.46|160.96|163.36|160.86|18
1623185620000|2021-06-08 20:53:40|163.46|160.96|163.33|160.83|163.49|160.99|163.33|160.83|21
1623185630000|2021-06-08 20:53:50|163.23|160.73|163.37|160.87|163.42|160.92|163.22|160.72|20
1623185640000|2021-06-08 20:54:00|163.36|160.86|163.39|160.89|163.47|160.97|163.33|160.83|15
1623185650000|2021-06-08 20:54:10|163.38|160.88|163.36|160.86|163.38|160.88|163.31|160.81|14
1623185660000|2021-06-08 20:54:20|163.31|160.81|163.45|160.95|163.5|161|163.31|160.81|18
1623185670000|2021-06-08 20:54:30|163.42|160.92|163.34|160.84|163.42|160.92|163.33|160.83|6
1623185680000|2021-06-08 20:54:40|163.31|160.81|163.34|160.84|163.34|160.84|163.31|160.81|8
1623185690000|2021-06-08 20:54:50|163.35|160.85|163.31|160.81|163.41|160.91|163.29|160.79|22
1623185700000|2021-06-08 20:55:00|163.3|160.8|163.28|160.78|163.3|160.8|163.25|160.75|12
1623185710000|2021-06-08 20:55:10|163.26|160.76|163.33|160.83|163.33|160.83|163.16|160.66|26
1623185720000|2021-06-08 20:55:20|163.29|160.79|163.23|160.73|163.31|160.81|163.22|160.72|18
1623185730000|2021-06-08 20:55:30|163.21|160.71|163.16|160.66|163.25|160.75|163.07|160.57|20
1623185740000|2021-06-08 20:55:40|163.12|160.62|163.14|160.64|163.2|160.7|163.05|160.55|22
1623185750000|2021-06-08 20:55:50|163.15|160.65|163.22|160.72|163.23|160.73|163.08|160.58|22
1623185760000|2021-06-08 20:56:00|163.23|160.73|163.23|160.73|163.37|160.87|163.22|160.72|23
1623185770000|2021-06-08 20:56:10|163.22|160.72|163.13|160.63|163.23|160.73|163.11|160.61|16
1623185780000|2021-06-08 20:56:20|163.21|160.71|163.21|160.71|163.25|160.75|163.16|160.66|10
1623185790000|2021-06-08 20:56:30|163.23|160.73|163.11|160.61|163.24|160.74|163.09|160.59|12
1623185800000|2021-06-08 20:56:40|163.13|160.63|163.11|160.61|163.15|160.65|163.11|160.61|3
1623185810000|2021-06-08 20:56:50|163.1|160.6|163.07|160.57|163.12|160.62|163.07|160.57|9
1623185820000|2021-06-08 20:57:00|163.05|160.55|162.98|160.48|163.05|160.55|162.92|160.42|15
1623185830000|2021-06-08 20:57:10|162.93|160.43|162.9|160.4|163.01|160.51|162.86|160.36|16
1623185840000|2021-06-08 20:57:20|162.87|160.37|162.88|160.38|162.88|160.38|162.86|160.36|11
1623185850000|2021-06-08 20:57:30|162.87|160.37|162.87|160.37|162.87|160.37|162.87|160.37|1
1623185860000|2021-06-08 20:57:40|162.88|160.38|162.86|160.36|162.88|160.38|162.86|160.36|5
1623185870000|2021-06-08 20:57:50|162.87|160.37|162.83|160.33|162.87|160.37|162.83|160.33|5
1623185880000|2021-06-08 20:58:00|162.82|160.32|162.87|160.37|162.87|160.37|162.82|160.32|9
1623185890000|2021-06-08 20:58:10|162.88|160.38|163.05|160.55|163.07|160.57|162.88|160.38|15
1623185900000|2021-06-08 20:58:20|163.04|160.54|162.97|160.47|163.09|160.59|162.97|160.47|18
1623185910000|2021-06-08 20:58:30|162.96|160.46|162.84|160.34|162.96|160.46|162.84|160.34|11
1623185920000|2021-06-08 20:58:40|162.91|160.41|162.89|160.39|162.92|160.42|162.87|160.37|9
1623185930000|2021-06-08 20:58:50|162.92|160.42|162.96|160.46|162.96|160.46|162.89|160.39|9
1623185940000|2021-06-08 20:59:00|162.95|160.45|162.93|160.43|163.08|160.58|162.93|160.43|16
1623185950000|2021-06-08 20:59:10|162.94|160.44|162.97|160.47|163|160.5|162.9|160.4|10
1623185960000|2021-06-08 20:59:20|162.9|160.4|162.87|160.37|163.01|160.51|162.87|160.37|16
1623185970000|2021-06-08 20:59:30|162.86|160.36|162.86|160.36|162.89|160.39|162.86|160.36|13
1623185980000|2021-06-08 20:59:40|162.85|160.35|162.81|160.31|162.85|160.35|162.79|160.29|9
1623185990000|2021-06-08 20:59:50|162.82|160.32|162.84|160.34|162.84|160.34|162.82|160.32|9
1623186000000|2021-06-08 21:00:00|162.85|160.35|162.85|160.35|162.86|160.36|162.84|160.34|7
1623186010000|2021-06-08 21:00:10|162.86|160.36|162.87|160.37|162.88|160.38|162.85|160.35|10
1623186020000|2021-06-08 21:00:20|162.89|160.39|162.95|160.45|162.96|160.46|162.88|160.38|10
1623186030000|2021-06-08 21:00:30|162.96|160.46|162.94|160.44|162.96|160.46|162.93|160.43|11
1623186040000|2021-06-08 21:00:40|162.93|160.43|162.88|160.38|162.93|160.43|162.88|160.38|21
1623186050000|2021-06-08 21:00:50|162.87|160.37|162.75|160.25|162.87|160.37|162.66|160.16|22
1623186060000|2021-06-08 21:01:00|162.72|160.22|162.72|160.22|162.74|160.24|162.66|160.16|23
1623186070000|2021-06-08 21:01:10|162.73|160.23|162.62|160.12|162.73|160.23|162.61|160.11|21
1623186080000|2021-06-08 21:01:20|162.61|160.11|162.51|160.01|162.62|160.12|162.46|159.96|24
1623186090000|2021-06-08 21:01:30|162.5|160|162.5|160|162.56|160.06|162.49|159.99|15
1623186100000|2021-06-08 21:01:40|162.49|159.99|162.33|159.83|162.49|159.99|162.28|159.78|24
1623186110000|2021-06-08 21:01:50|162.32|159.82|162.34|159.84|162.34|159.84|162.28|159.78|16
1623186120000|2021-06-08 21:02:00|162.3|159.8|162.47|159.97|162.5|160|162.3|159.8|24
1623186130000|2021-06-08 21:02:10|162.48|159.98|162.48|159.98|162.5|160|162.47|159.97|17
1623186140000|2021-06-08 21:02:20|162.47|159.97|162.47|159.97|162.49|159.99|162.43|159.93|13
1623186150000|2021-06-08 21:02:30|162.46|159.96|162.5|160|162.5|160|162.45|159.95|13
1623186160000|2021-06-08 21:02:40|162.51|160.01|162.48|159.98|162.58|160.08|162.48|159.98|14
1623186170000|2021-06-08 21:02:50|162.47|159.97|162.48|159.98|162.54|160.04|162.47|159.97|13
1623186180000|2021-06-08 21:03:00|162.49|159.99|162.52|160.02|162.52|160.02|162.49|159.99|10
1623186190000|2021-06-08 21:03:10|162.53|160.03|162.53|160.03|162.53|160.03|162.51|160.01|6
1623186200000|2021-06-08 21:03:20|162.52|160.02|162.44|159.94|162.52|160.02|162.42|159.92|16
1623186210000|2021-06-08 21:03:30|162.45|159.95|162.4|159.9|162.45|159.95|162.4|159.9|5
1623186220000|2021-06-08 21:03:40|162.41|159.91|162.4|159.9|162.41|159.91|162.4|159.9|4
1623186230000|2021-06-08 21:03:50|162.39|159.89|162.35|159.85|162.39|159.89|162.35|159.85|10
1623186240000|2021-06-08 21:04:00|162.34|159.84|162.36|159.86|162.37|159.87|162.34|159.84|9
1623186250000|2021-06-08 21:04:10|162.35|159.85|162.45|159.95|162.48|159.98|162.35|159.85|14
1623186260000|2021-06-08 21:04:20|162.44|159.94|162.45|159.95|162.46|159.96|162.44|159.94|8
1623186270000|2021-06-08 21:04:30|162.46|159.96|162.46|159.96|162.46|159.96|162.45|159.95|3
1623186280000|2021-06-08 21:04:40|162.45|159.95|162.44|159.94|162.48|159.98|162.43|159.93|12
1623186290000|2021-06-08 21:04:50|162.42|159.92|162.42|159.92|162.43|159.93|162.42|159.92|5
1623186300000|2021-06-08 21:05:00|162.4|159.9|162.39|159.89|162.4|159.9|162.39|159.89|2
1623186310000|2021-06-08 21:05:10|162.38|159.88|162.39|159.89|162.44|159.94|162.37|159.87|15
1623186320000|2021-06-08 21:05:20|162.42|159.92|162.4|159.9|162.42|159.92|162.38|159.88|8
1623186330000|2021-06-08 21:05:30|162.39|159.89|162.37|159.87|162.42|159.92|162.37|159.87|9
1623186340000|2021-06-08 21:05:40|162.36|159.86|162.39|159.89|162.45|159.95|162.36|159.86|4
1623186350000|2021-06-08 21:05:50|162.45|159.95|162.34|159.84|162.45|159.95|162.34|159.84|8
1623186360000|2021-06-08 21:06:00|162.3|159.8|162.25|159.75|162.3|159.8|162.25|159.75|11
1623186370000|2021-06-08 21:06:10|162.22|159.72|162.09|159.59|162.23|159.73|162.09|159.59|13
1623186380000|2021-06-08 21:06:20|162.13|159.63|162.11|159.61|162.15|159.65|162.08|159.58|19
1623186390000|2021-06-08 21:06:30|162.09|159.59|162.07|159.57|162.09|159.59|162.03|159.53|10
1623186400000|2021-06-08 21:06:40|162.05|159.55|161.92|159.42|162.05|159.55|161.89|159.39|16
1623186410000|2021-06-08 21:06:50|161.94|159.44|161.93|159.43|161.94|159.44|161.9|159.4|17
1623186420000|2021-06-08 21:07:00|161.92|159.42|162.07|159.57|162.07|159.57|161.92|159.42|12
1623186430000|2021-06-08 21:07:10|162.06|159.56|162.04|159.54|162.09|159.59|162.02|159.52|8
1623186440000|2021-06-08 21:07:20|162.05|159.55|162.06|159.56|162.09|159.59|162.05|159.55|12
1623186450000|2021-06-08 21:07:30|162.07|159.57|162.17|159.67|162.17|159.67|162.06|159.56|14
1623186460000|2021-06-08 21:07:40|162.16|159.66|162.18|159.68|162.19|159.69|162.16|159.66|12
1623186470000|2021-06-08 21:07:50|162.17|159.67|162.13|159.63|162.17|159.67|162.13|159.63|11
1623186480000|2021-06-08 21:08:00|162.12|159.62|162.21|159.71|162.21|159.71|162.11|159.61|16
1623186490000|2021-06-08 21:08:10|162.16|159.66|162.17|159.67|162.17|159.67|162.16|159.66|4
1623186500000|2021-06-08 21:08:20|162.16|159.66|162.3|159.8|162.36|159.86|162.16|159.66|18
1623186510000|2021-06-08 21:08:30|162.24|159.74|162.3|159.8|162.32|159.82|162.18|159.68|18
1623186520000|2021-06-08 21:08:40|162.31|159.81|162.31|159.81|162.32|159.82|162.31|159.81|7
1623186530000|2021-06-08 21:08:50|162.32|159.82|162.46|159.96|162.47|159.97|162.25|159.75|18
1623186540000|2021-06-08 21:09:00|162.45|159.95|162.47|159.97|162.51|160.01|162.43|159.93|8
1623186550000|2021-06-08 21:09:10|162.48|159.98|162.52|160.02|162.52|160.02|162.48|159.98|3
1623186560000|2021-06-08 21:09:20|162.53|160.03|162.65|160.15|162.7|160.2|162.53|160.03|13
1623186570000|2021-06-08 21:09:30|162.64|160.14|162.61|160.11|162.69|160.19|162.61|160.11|11
1623186580000|2021-06-08 21:09:40|162.68|160.18|162.79|160.29|162.79|160.29|162.64|160.14|20
1623186590000|2021-06-08 21:09:50|162.8|160.3|163.01|160.51|163.01|160.51|162.75|160.25|13
1623186600000|2021-06-08 21:10:00|163.02|160.52|162.89|160.39|163.06|160.56|162.88|160.38|22
1623186610000|2021-06-08 21:10:10|162.87|160.37|162.73|160.23|162.87|160.37|162.62|160.12|21
1623186620000|2021-06-08 21:10:20|162.82|160.32|162.78|160.28|162.82|160.32|162.77|160.27|8
1623186630000|2021-06-08 21:10:30|162.75|160.25|162.76|160.26|162.76|160.26|162.73|160.23|7
1623186640000|2021-06-08 21:10:40|162.75|160.25|162.85|160.35|162.85|160.35|162.75|160.25|21
1623186650000|2021-06-08 21:10:50|162.86|160.36|162.91|160.41|162.91|160.41|162.85|160.35|15
1623186660000|2021-06-08 21:11:00|162.93|160.43|162.88|160.38|162.94|160.44|162.84|160.34|12
1623186670000|2021-06-08 21:11:10|162.85|160.35|162.76|160.26|162.85|160.35|162.74|160.24|14
1623186680000|2021-06-08 21:11:20|162.75|160.25|162.61|160.11|162.76|160.26|162.61|160.11|15
1623186690000|2021-06-08 21:11:30|162.62|160.12|162.64|160.14|162.66|160.16|162.58|160.08|22
1623186700000|2021-06-08 21:11:40|162.62|160.12|162.55|160.05|162.66|160.16|162.51|160.01|11
1623186710000|2021-06-08 21:11:50|162.51|160.01|162.63|160.13|162.63|160.13|162.42|159.92|29
1623186720000|2021-06-08 21:12:00|162.62|160.12|162.54|160.04|162.63|160.13|162.46|159.96|15
1623186730000|2021-06-08 21:12:10|162.52|160.02|162.62|160.12|162.63|160.13|162.49|159.99|16
1623186740000|2021-06-08 21:12:20|162.63|160.13|162.58|160.08|162.65|160.15|162.58|160.08|17
1623186750000|2021-06-08 21:12:30|162.57|160.07|162.56|160.06|162.63|160.13|162.56|160.06|3
1623186760000|2021-06-08 21:12:40|162.57|160.07|162.5|160|162.63|160.13|162.49|159.99|15
1623186770000|2021-06-08 21:12:50|162.49|159.99|162.6|160.1|162.6|160.1|162.49|159.99|7
1623186780000|2021-06-08 21:13:00|162.61|160.11|162.72|160.22|162.72|160.22|162.58|160.08|23
1623186790000|2021-06-08 21:13:10|162.73|160.23|162.79|160.29|162.8|160.3|162.73|160.23|18
1623186800000|2021-06-08 21:13:20|162.8|160.3|162.82|160.32|162.84|160.34|162.74|160.24|13
1623186810000|2021-06-08 21:13:30|162.74|160.24|162.66|160.16|162.74|160.24|162.64|160.14|16
1623186820000|2021-06-08 21:13:40|162.67|160.17|162.58|160.08|162.67|160.17|162.54|160.04|13
1623186830000|2021-06-08 21:13:50|162.57|160.07|162.55|160.05|162.57|160.07|162.52|160.02|9
1623186840000|2021-06-08 21:14:00|162.56|160.06|162.55|160.05|162.58|160.08|162.53|160.03|11
1623186850000|2021-06-08 21:14:10|162.56|160.06|162.59|160.09|162.6|160.1|162.56|160.06|5
1623186860000|2021-06-08 21:14:20|162.6|160.1|162.62|160.12|162.62|160.12|162.58|160.08|7
1623186870000|2021-06-08 21:14:30|162.61|160.11|162.55|160.05|162.61|160.11|162.53|160.03|8
1623186880000|2021-06-08 21:14:40|162.54|160.04|162.55|160.05|162.55|160.05|162.54|160.04|2
1623186890000|2021-06-08 21:14:50|162.56|160.06|162.73|160.23|162.74|160.24|162.56|160.06|15
1623186900000|2021-06-08 21:15:00|162.69|160.19|162.65|160.15|162.76|160.26|162.64|160.14|15
1623186910000|2021-06-08 21:15:10|162.64|160.14|162.61|160.11|162.64|160.14|162.6|160.1|6
1623186920000|2021-06-08 21:15:20|162.6|160.1|162.61|160.11|162.61|160.11|162.6|160.1|2
1623186930000|2021-06-08 21:15:30|162.6|160.1|162.6|160.1|162.61|160.11|162.6|160.1|3
1623186940000|2021-06-08 21:15:40|162.61|160.11|162.61|160.11|162.66|160.16|162.61|160.11|9
1623186950000|2021-06-08 21:15:50|162.6|160.1|162.64|160.14|162.64|160.14|162.6|160.1|17
1623186960000|2021-06-08 21:16:00|162.63|160.13|162.64|160.14|162.64|160.14|162.63|160.13|4
1623186970000|2021-06-08 21:16:10|162.65|160.15|162.63|160.13|162.65|160.15|162.63|160.13|3
1623186980000|2021-06-08 21:16:20|162.64|160.14|162.63|160.13|162.64|160.14|162.62|160.12|4
1623186990000|2021-06-08 21:16:30|162.64|160.14|162.59|160.09|162.64|160.14|162.59|160.09|11
1623187000000|2021-06-08 21:16:40|162.58|160.08|162.5|160|162.61|160.11|162.5|160|10
1623187010000|2021-06-08 21:16:50|162.51|160.01|162.44|159.94|162.51|160.01|162.44|159.94|10
1623187020000|2021-06-08 21:17:00|162.43|159.93|162.29|159.79|162.43|159.93|162.28|159.78|20
1623187030000|2021-06-08 21:17:10|162.3|159.8|162.19|159.69|162.3|159.8|162.19|159.69|19
1623187040000|2021-06-08 21:17:20|162.22|159.72|162.2|159.7|162.28|159.78|162.15|159.65|26
1623187050000|2021-06-08 21:17:30|162.17|159.67|162.08|159.58|162.17|159.67|162.08|159.58|16
1623187060000|2021-06-08 21:17:40|162.07|159.57|161.87|159.37|162.07|159.57|161.87|159.37|22
1623187070000|2021-06-08 21:17:50|161.97|159.47|161.88|159.38|161.97|159.47|161.86|159.36|12
1623187080000|2021-06-08 21:18:00|161.87|159.37|161.95|159.45|161.97|159.47|161.85|159.35|20
1623187090000|2021-06-08 21:18:10|161.93|159.43|161.95|159.45|161.98|159.48|161.9|159.4|13
1623187100000|2021-06-08 21:18:20|161.96|159.46|162.03|159.53|162.05|159.55|161.91|159.41|22
1623187110000|2021-06-08 21:18:30|162.05|159.55|162.09|159.59|162.14|159.64|162.05|159.55|17
1623187120000|2021-06-08 21:18:40|162.08|159.58|162.12|159.62|162.12|159.62|162.08|159.58|13
1623187130000|2021-06-08 21:18:50|162.11|159.61|162.13|159.63|162.13|159.63|162.1|159.6|7
1623187140000|2021-06-08 21:19:00|162.14|159.64|162.12|159.62|162.14|159.64|162.12|159.62|5
1623187150000|2021-06-08 21:19:10|162.13|159.63|162.13|159.63|162.15|159.65|162.13|159.63|5
1623187160000|2021-06-08 21:19:20|162.14|159.64|162.18|159.68|162.18|159.68|162.13|159.63|9
1623187170000|2021-06-08 21:19:30|162.17|159.67|162.18|159.68|162.19|159.69|162.17|159.67|6
1623187180000|2021-06-08 21:19:40|162.19|159.69|162.18|159.68|162.19|159.69|162.18|159.68|2
1623187190000|2021-06-08 21:19:50|162.19|159.69|162.28|159.78|162.29|159.79|162.19|159.69|6
1623187200000|2021-06-08 21:20:00|162.34|159.84|162.35|159.85|162.35|159.85|162.3|159.8|6
1623187210000|2021-06-08 21:20:10|162.34|159.84|162.34|159.84|162.36|159.86|162.34|159.84|6
1623187220000|2021-06-08 21:20:20|162.35|159.85|162.39|159.89|162.4|159.9|162.35|159.85|4
1623187230000|2021-06-08 21:20:30|162.38|159.88|162.26|159.76|162.41|159.91|162.26|159.76|12
1623187240000|2021-06-08 21:20:40|162.24|159.74|162.16|159.66|162.27|159.77|162.15|159.65|15
1623187250000|2021-06-08 21:20:50|162.18|159.68|162.28|159.78|162.28|159.78|162.18|159.68|10
1623187260000|2021-06-08 21:21:00|162.27|159.77|162.3|159.8|162.32|159.82|162.26|159.76|5
1623187270000|2021-06-08 21:21:10|162.29|159.79|162.28|159.78|162.32|159.82|162.28|159.78|4
1623187280000|2021-06-08 21:21:20|162.27|159.77|162.27|159.77|162.28|159.78|162.27|159.77|5
1623187290000|2021-06-08 21:21:30|162.28|159.78|162.3|159.8|162.3|159.8|162.28|159.78|6
1623187300000|2021-06-08 21:21:40|162.31|159.81|162.28|159.78|162.31|159.81|162.28|159.78|2
1623187310000|2021-06-08 21:21:50|162.29|159.79|162.27|159.77|162.29|159.79|162.27|159.77|4
1623187320000|2021-06-08 21:22:00|162.26|159.76|162.25|159.75|162.31|159.81|162.23|159.73|9
1623187330000|2021-06-08 21:22:10|162.26|159.76|162.14|159.64|162.26|159.76|162.14|159.64|6
1623187340000|2021-06-08 21:22:20|162.26|159.76|162.13|159.63|162.26|159.76|162.13|159.63|7
1623187350000|2021-06-08 21:22:30|162.21|159.71|162.18|159.68|162.21|159.71|162.12|159.62|10
1623187360000|2021-06-08 21:22:40|162.17|159.67|162.17|159.67|162.23|159.73|162.16|159.66|7
1623187370000|2021-06-08 21:22:50|162.16|159.66|162.23|159.73|162.28|159.78|162.16|159.66|16
1623187380000|2021-06-08 21:23:00|162.19|159.69|162.2|159.7|162.26|159.76|162.19|159.69|10
1623187390000|2021-06-08 21:23:10|162.25|159.75|162.26|159.76|162.26|159.76|162.2|159.7|8
1623187400000|2021-06-08 21:23:20|162.25|159.75|162.27|159.77|162.3|159.8|162.25|159.75|9
1623187410000|2021-06-08 21:23:30|162.26|159.76|162.26|159.76|162.27|159.77|162.25|159.75|9
1623187420000|2021-06-08 21:23:40|162.27|159.77|162.31|159.81|162.37|159.87|162.27|159.77|14
1623187430000|2021-06-08 21:23:50|162.36|159.86|162.36|159.86|162.36|159.86|162.31|159.81|3
1623187440000|2021-06-08 21:24:00|162.31|159.81|162.31|159.81|162.31|159.81|162.31|159.81|1
1623187450000|2021-06-08 21:24:10|162.36|159.86|162.34|159.84|162.36|159.86|162.28|159.78|7
1623187460000|2021-06-08 21:24:20|162.28|159.78|162.34|159.84|162.34|159.84|162.28|159.78|10
1623187470000|2021-06-08 21:24:30|162.33|159.83|162.33|159.83|162.34|159.84|162.31|159.81|10
1623187480000|2021-06-08 21:24:40|162.38|159.88|162.41|159.91|162.43|159.93|162.31|159.81|21
1623187490000|2021-06-08 21:24:50|162.39|159.89|162.36|159.86|162.39|159.89|162.33|159.83|20
1623187500000|2021-06-08 21:25:00|162.35|159.85|162.36|159.86|162.38|159.88|162.34|159.84|11
1623187510000|2021-06-08 21:25:10|162.35|159.85|162.39|159.89|162.42|159.92|162.35|159.85|21
1623187520000|2021-06-08 21:25:20|162.4|159.9|162.4|159.9|162.4|159.9|162.35|159.85|19
1623187530000|2021-06-08 21:25:30|162.34|159.84|162.43|159.93|162.44|159.94|162.34|159.84|9
1623187540000|2021-06-08 21:25:40|162.45|159.95|162.42|159.92|162.45|159.95|162.42|159.92|8
1623187550000|2021-06-08 21:25:50|162.4|159.9|162.46|159.96|162.46|159.96|162.4|159.9|8
1623187560000|2021-06-08 21:26:00|162.49|159.99|162.53|160.03|162.65|160.15|162.49|159.99|22
1623187570000|2021-06-08 21:26:10|162.54|160.04|162.61|160.11|162.61|160.11|162.54|160.04|14
1623187580000|2021-06-08 21:26:20|162.57|160.07|162.52|160.02|162.63|160.13|162.5|160|20
1623187590000|2021-06-08 21:26:30|162.53|160.03|162.54|160.04|162.54|160.04|162.53|160.03|6
1623187600000|2021-06-08 21:26:40|162.58|160.08|162.54|160.04|162.58|160.08|162.54|160.04|2
1623187610000|2021-06-08 21:26:50|162.53|160.03|162.51|160.01|162.53|160.03|162.5|160|4
1623187620000|2021-06-08 21:27:00|162.52|160.02|162.48|159.98|162.52|160.02|162.48|159.98|11
1623187630000|2021-06-08 21:27:10|162.47|159.97|162.43|159.93|162.48|159.98|162.43|159.93|17
1623187640000|2021-06-08 21:27:20|162.46|159.96|162.47|159.97|162.48|159.98|162.43|159.93|8
1623187650000|2021-06-08 21:27:30|162.48|159.98|162.42|159.92|162.48|159.98|162.42|159.92|10
1623187660000|2021-06-08 21:27:40|162.45|159.95|162.43|159.93|162.47|159.97|162.42|159.92|6
1623187670000|2021-06-08 21:27:50|162.45|159.95|162.44|159.94|162.48|159.98|162.44|159.94|10
1623187680000|2021-06-08 21:28:00|162.46|159.96|162.5|160|162.5|160|162.46|159.96|11
1623187690000|2021-06-08 21:28:10|162.51|160.01|162.51|160.01|162.53|160.03|162.5|160|9
1623187700000|2021-06-08 21:28:20|162.5|160|162.51|160.01|162.51|160.01|162.49|159.99|8
1623187710000|2021-06-08 21:28:30|162.49|159.99|162.51|160.01|162.51|160.01|162.49|159.99|4
1623187720000|2021-06-08 21:28:40|162.5|160|162.55|160.05|162.55|160.05|162.5|160|9
1623187730000|2021-06-08 21:28:50|162.58|160.08|162.61|160.11|162.61|160.11|162.54|160.04|6
1623187740000|2021-06-08 21:29:00|162.57|160.07|162.57|160.07|162.57|160.07|162.57|160.07|1
1623187750000|2021-06-08 21:29:10|162.56|160.06|162.58|160.08|162.61|160.11|162.54|160.04|6
1623187760000|2021-06-08 21:29:20|162.61|160.11|162.7|160.2|162.7|160.2|162.61|160.11|13
1623187770000|2021-06-08 21:29:30|162.69|160.19|162.72|160.22|162.73|160.23|162.69|160.19|6
1623187780000|2021-06-08 21:29:40|162.76|160.26|162.75|160.25|162.76|160.26|162.75|160.25|2
1623187790000|2021-06-08 21:29:50|162.74|160.24|162.74|160.24|162.74|160.24|162.73|160.23|3
1623187800000|2021-06-08 21:30:00|162.73|160.23|162.74|160.24|162.74|160.24|162.73|160.23|2
1623187810000|2021-06-08 21:30:10|162.75|160.25|162.74|160.24|162.75|160.25|162.74|160.24|2
1623187820000|2021-06-08 21:30:20|162.73|160.23|162.73|160.23|162.73|160.23|162.73|160.23|1
1623187830000|2021-06-08 21:30:30|162.72|160.22|162.72|160.22|162.72|160.22|162.72|160.22|1
1623187840000|2021-06-08 21:30:40|162.73|160.23|162.62|160.12|162.73|160.23|162.62|160.12|10
1623187850000|2021-06-08 21:30:50|162.61|160.11|162.6|160.1|162.62|160.12|162.6|160.1|10
1623187860000|2021-06-08 21:31:00|162.62|160.12|162.61|160.11|162.62|160.12|162.61|160.11|2
1623187870000|2021-06-08 21:31:10|162.62|160.12|162.62|160.12|162.62|160.12|162.62|160.12|1
1623187890000|2021-06-08 21:31:30|162.63|160.13|162.63|160.13|162.63|160.13|162.63|160.13|1
1623187910000|2021-06-08 21:31:50|162.64|160.14|162.63|160.13|162.64|160.14|162.63|160.13|2
1623187920000|2021-06-08 21:32:00|162.64|160.14|162.64|160.14|162.64|160.14|162.63|160.13|3
1623187930000|2021-06-08 21:32:10|162.63|160.13|162.62|160.12|162.64|160.14|162.62|160.12|4
1623187940000|2021-06-08 21:32:20|162.63|160.13|162.63|160.13|162.64|160.14|162.63|160.13|5
1623187950000|2021-06-08 21:32:30|162.64|160.14|162.63|160.13|162.64|160.14|162.63|160.13|2
1623187960000|2021-06-08 21:32:40|162.64|160.14|162.64|160.14|162.65|160.15|162.64|160.14|9
1623187970000|2021-06-08 21:32:50|162.65|160.15|162.65|160.15|162.65|160.15|162.65|160.15|1
1623187980000|2021-06-08 21:33:00|162.66|160.16|162.63|160.13|162.66|160.16|162.63|160.13|4
1623188000000|2021-06-08 21:33:20|162.62|160.12|162.62|160.12|162.62|160.12|162.62|160.12|1
1623188010000|2021-06-08 21:33:30|162.63|160.13|162.62|160.12|162.63|160.13|162.62|160.12|2
1623188020000|2021-06-08 21:33:40|162.61|160.11|162.61|160.11|162.61|160.11|162.61|160.11|1
1623188040000|2021-06-08 21:34:00|162.62|160.12|162.61|160.11|162.62|160.12|162.61|160.11|4
1623188060000|2021-06-08 21:34:20|162.6|160.1|162.6|160.1|162.6|160.1|162.6|160.1|1
1623188070000|2021-06-08 21:34:30|162.59|160.09|162.52|160.02|162.59|160.09|162.52|160.02|4
1623188080000|2021-06-08 21:34:40|162.5|160|162.45|159.95|162.5|160|162.45|159.95|8
1623188090000|2021-06-08 21:34:50|162.44|159.94|162.44|159.94|162.45|159.95|162.44|159.94|3
1623188100000|2021-06-08 21:35:00|162.43|159.93|162.43|159.93|162.43|159.93|162.43|159.93|1
1623188110000|2021-06-08 21:35:10|162.42|159.92|162.42|159.92|162.42|159.92|162.42|159.92|1
1623188120000|2021-06-08 21:35:20|162.41|159.91|162.41|159.91|162.41|159.91|162.41|159.91|1
1623188130000|2021-06-08 21:35:30|162.42|159.92|162.42|159.92|162.42|159.92|162.42|159.92|1
1623188140000|2021-06-08 21:35:40|162.41|159.91|162.41|159.91|162.42|159.92|162.41|159.91|3
1623188160000|2021-06-08 21:36:00|162.36|159.86|162.27|159.77|162.36|159.86|162.26|159.76|12
1623188180000|2021-06-08 21:36:20|162.26|159.76|162.25|159.75|162.26|159.76|162.25|159.75|2
1623188190000|2021-06-08 21:36:30|162.23|159.73|162.23|159.73|162.23|159.73|162.23|159.73|1
1623188200000|2021-06-08 21:36:40|162.32|159.82|162.32|159.82|162.32|159.82|162.32|159.82|1
1623188210000|2021-06-08 21:36:50|162.3|159.8|162.29|159.79|162.3|159.8|162.29|159.79|2
1623188220000|2021-06-08 21:37:00|162.3|159.8|162.29|159.79|162.3|159.8|162.29|159.79|10
1623188230000|2021-06-08 21:37:10|162.3|159.8|162.27|159.77|162.3|159.8|162.27|159.77|3
1623188240000|2021-06-08 21:37:20|162.26|159.76|162.13|159.63|162.26|159.76|162.11|159.61|19
1623188250000|2021-06-08 21:37:30|162.11|159.61|162.05|159.55|162.12|159.62|162.05|159.55|6
1623188260000|2021-06-08 21:37:40|162.04|159.54|162.03|159.53|162.05|159.55|162.03|159.53|4
1623188270000|2021-06-08 21:37:50|162.05|159.55|161.99|159.49|162.05|159.55|161.94|159.44|5
1623188280000|2021-06-08 21:38:00|162|159.5|161.99|159.49|162|159.5|161.98|159.48|9
1623188290000|2021-06-08 21:38:10|161.98|159.48|161.97|159.47|161.99|159.49|161.97|159.47|8
1623188300000|2021-06-08 21:38:20|161.98|159.48|161.97|159.47|161.98|159.48|161.95|159.45|6
1623188310000|2021-06-08 21:38:30|161.96|159.46|161.89|159.39|161.96|159.46|161.88|159.38|8
1623188320000|2021-06-08 21:38:40|161.87|159.37|161.83|159.33|161.88|159.38|161.82|159.32|14
1623188330000|2021-06-08 21:38:50|161.79|159.29|161.72|159.22|161.79|159.29|161.72|159.22|12
1623188340000|2021-06-08 21:39:00|161.68|159.18|161.51|159.01|161.68|159.18|161.51|159.01|11
1623188350000|2021-06-08 21:39:10|161.5|159|161.48|158.98|161.51|159.01|161.46|158.96|16
1623188360000|2021-06-08 21:39:20|161.46|158.96|161.5|159|161.51|159.01|161.43|158.93|14
1623188370000|2021-06-08 21:39:30|161.51|159.01|161.6|159.1|161.61|159.11|161.51|159.01|11
1623188380000|2021-06-08 21:39:40|161.61|159.11|161.59|159.09|161.61|159.11|161.59|159.09|7
1623188390000|2021-06-08 21:39:50|161.61|159.11|161.56|159.06|161.61|159.11|161.52|159.02|19
1623188400000|2021-06-08 21:40:00|161.55|159.05|161.58|159.08|161.59|159.09|161.55|159.05|5
1623188410000|2021-06-08 21:40:10|161.59|159.09|161.65|159.15|161.65|159.15|161.58|159.08|9
1623188420000|2021-06-08 21:40:20|161.64|159.14|161.63|159.13|161.65|159.15|161.62|159.12|5
1623188430000|2021-06-08 21:40:30|161.64|159.14|161.63|159.13|161.64|159.14|161.57|159.07|10
1623188440000|2021-06-08 21:40:40|161.65|159.15|161.73|159.23|161.8|159.3|161.63|159.13|18
1623188450000|2021-06-08 21:40:50|161.71|159.21|161.72|159.22|161.74|159.24|161.64|159.14|11
1623188460000|2021-06-08 21:41:00|161.71|159.21|161.76|159.26|161.76|159.26|161.71|159.21|3
1623188470000|2021-06-08 21:41:10|161.72|159.22|161.86|159.36|161.86|159.36|161.71|159.21|10
1623188480000|2021-06-08 21:41:20|161.85|159.35|161.96|159.46|161.96|159.46|161.85|159.35|10
1623188490000|2021-06-08 21:41:30|161.97|159.47|162|159.5|162.01|159.51|161.96|159.46|7
1623188500000|2021-06-08 21:41:40|162.01|159.51|162.01|159.51|162.01|159.51|162.01|159.51|1
1623188510000|2021-06-08 21:41:50|162.04|159.54|162.02|159.52|162.06|159.56|162.02|159.52|9
1623188520000|2021-06-08 21:42:00|162.03|159.53|162|159.5|162.03|159.53|162|159.5|4
1623188530000|2021-06-08 21:42:10|162.01|159.51|162|159.5|162.01|159.51|161.98|159.48|7
1623188540000|2021-06-08 21:42:20|161.99|159.49|162|159.5|162|159.5|161.99|159.49|2
1623188550000|2021-06-08 21:42:30|161.99|159.49|162.02|159.52|162.02|159.52|161.99|159.49|10
1623188560000|2021-06-08 21:42:40|162.01|159.51|162.05|159.55|162.05|159.55|162.01|159.51|9
1623188570000|2021-06-08 21:42:50|162.04|159.54|162.19|159.69|162.19|159.69|162.04|159.54|14
1623188580000|2021-06-08 21:43:00|162.17|159.67|162.2|159.7|162.2|159.7|162.17|159.67|5
1623188590000|2021-06-08 21:43:10|162.22|159.72|162.25|159.75|162.25|159.75|162.22|159.72|6
1623188600000|2021-06-08 21:43:20|162.27|159.77|162.28|159.78|162.28|159.78|162.22|159.72|7
1623188610000|2021-06-08 21:43:30|162.27|159.77|162.24|159.74|162.28|159.78|162.24|159.74|9
1623188620000|2021-06-08 21:43:40|162.25|159.75|162.26|159.76|162.28|159.78|162.24|159.74|8
1623188630000|2021-06-08 21:43:50|162.28|159.78|162.49|159.99|162.49|159.99|162.28|159.78|12
1623188640000|2021-06-08 21:44:00|162.51|160.01|162.92|160.42|162.92|160.42|162.51|160.01|23
1623188650000|2021-06-08 21:44:10|162.91|160.41|162.9|160.4|162.94|160.44|162.9|160.4|9
1623188660000|2021-06-08 21:44:20|162.86|160.36|162.76|160.26|162.86|160.36|162.76|160.26|23
1623188670000|2021-06-08 21:44:30|162.79|160.29|162.87|160.37|162.87|160.37|162.76|160.26|14
1623188680000|2021-06-08 21:44:40|162.86|160.36|162.78|160.28|162.87|160.37|162.74|160.24|18
1623188690000|2021-06-08 21:44:50|162.77|160.27|162.7|160.2|162.77|160.27|162.7|160.2|7
1623188700000|2021-06-08 21:45:00|162.72|160.22|162.98|160.48|162.98|160.48|162.64|160.14|23
1623188710000|2021-06-08 21:45:10|163.02|160.52|162.95|160.45|163.02|160.52|162.8|160.3|27
1623188720000|2021-06-08 21:45:20|162.97|160.47|162.82|160.32|163.04|160.54|162.79|160.29|15
1623188730000|2021-06-08 21:45:30|162.84|160.34|163.06|160.56|163.06|160.56|162.78|160.28|14
1623188740000|2021-06-08 21:45:40|163.05|160.55|163.04|160.54|163.11|160.61|163.03|160.53|16
1623188750000|2021-06-08 21:45:50|163.03|160.53|163.02|160.52|163.05|160.55|163.02|160.52|8
1623188760000|2021-06-08 21:46:00|163.01|160.51|163.28|160.78|163.28|160.78|162.95|160.45|18
1623188770000|2021-06-08 21:46:10|163.29|160.79|163.12|160.62|163.3|160.8|163.03|160.53|32
1623188780000|2021-06-08 21:46:20|163.11|160.61|163.03|160.53|163.25|160.75|163.03|160.53|27
1623188790000|2021-06-08 21:46:30|163.09|160.59|163.13|160.63|163.14|160.64|163.05|160.55|14
1623188800000|2021-06-08 21:46:40|163.12|160.62|163.11|160.61|163.12|160.62|163.11|160.61|4
1623188810000|2021-06-08 21:46:50|163.12|160.62|163.12|160.62|163.12|160.62|163.11|160.61|5
1623188820000|2021-06-08 21:47:00|163.14|160.64|163.1|160.6|163.15|160.65|163.1|160.6|10
1623188830000|2021-06-08 21:47:10|163.11|160.61|163.08|160.58|163.11|160.61|163|160.5|21
1623188840000|2021-06-08 21:47:20|163.09|160.59|163.05|160.55|163.11|160.61|163.04|160.54|12
1623188850000|2021-06-08 21:47:30|163.06|160.56|163.06|160.56|163.07|160.57|163.06|160.56|5
1623188860000|2021-06-08 21:47:40|163.05|160.55|162.93|160.43|163.05|160.55|162.9|160.4|17
1623188870000|2021-06-08 21:47:50|162.95|160.45|163|160.5|163.02|160.52|162.93|160.43|15
1623188880000|2021-06-08 21:48:00|163.02|160.52|162.98|160.48|163.02|160.52|162.98|160.48|8
1623188890000|2021-06-08 21:48:10|162.96|160.46|162.84|160.34|162.97|160.47|162.84|160.34|10
1623188900000|2021-06-08 21:48:20|162.83|160.33|162.93|160.43|162.96|160.46|162.83|160.33|15
1623188910000|2021-06-08 21:48:30|162.91|160.41|162.96|160.46|162.97|160.47|162.91|160.41|8
1623188920000|2021-06-08 21:48:40|162.95|160.45|162.96|160.46|162.96|160.46|162.93|160.43|5
1623188930000|2021-06-08 21:48:50|162.95|160.45|162.91|160.41|162.96|160.46|162.91|160.41|15
1623188940000|2021-06-08 21:49:00|162.89|160.39|163.09|160.59|163.1|160.6|162.87|160.37|20
1623188950000|2021-06-08 21:49:10|163.1|160.6|163.15|160.65|163.24|160.74|163.1|160.6|21
1623188960000|2021-06-08 21:49:20|163.16|160.66|163.05|160.55|163.19|160.69|163.05|160.55|22
1623188970000|2021-06-08 21:49:30|163.04|160.54|162.92|160.42|163.04|160.54|162.92|160.42|24
1623188980000|2021-06-08 21:49:40|162.91|160.41|163.03|160.53|163.03|160.53|162.91|160.41|24
1623188990000|2021-06-08 21:49:50|162.99|160.49|163.06|160.56|163.09|160.59|162.99|160.49|16
1623189000000|2021-06-08 21:50:00|163.05|160.55|162.88|160.38|163.05|160.55|162.88|160.38|19
1623189010000|2021-06-08 21:50:10|162.87|160.37|162.98|160.48|162.98|160.48|162.87|160.37|15
1623189020000|2021-06-08 21:50:20|162.97|160.47|162.95|160.45|162.97|160.47|162.93|160.43|8
1623189030000|2021-06-08 21:50:30|162.96|160.46|163.05|160.55|163.07|160.57|162.94|160.44|15
1623189040000|2021-06-08 21:50:40|163.06|160.56|163.01|160.51|163.07|160.57|162.97|160.47|13
1623189050000|2021-06-08 21:50:50|163.03|160.53|163.03|160.53|163.03|160.53|163.03|160.53|1
1623189060000|2021-06-08 21:51:00|163.01|160.51|163.02|160.52|163.02|160.52|163.01|160.51|2
1623189070000|2021-06-08 21:51:10|163|160.5|163.05|160.55|163.05|160.55|162.99|160.49|12
1623189080000|2021-06-08 21:51:20|163.06|160.56|162.88|160.38|163.06|160.56|162.85|160.35|21
1623189090000|2021-06-08 21:51:30|162.93|160.43|162.88|160.38|162.99|160.49|162.86|160.36|16
1623189100000|2021-06-08 21:51:40|162.87|160.37|162.92|160.42|162.94|160.44|162.87|160.37|15
1623189110000|2021-06-08 21:51:50|162.91|160.41|163.01|160.51|163.02|160.52|162.91|160.41|20
1623189120000|2021-06-08 21:52:00|163.03|160.53|163.14|160.64|163.15|160.65|163.03|160.53|23
1623189130000|2021-06-08 21:52:10|163.09|160.59|163.02|160.52|163.09|160.59|163.01|160.51|19
1623189140000|2021-06-08 21:52:20|163|160.5|163.04|160.54|163.05|160.55|163|160.5|7
1623189150000|2021-06-08 21:52:30|163.03|160.53|163.03|160.53|163.04|160.54|163.02|160.52|5
1623189160000|2021-06-08 21:52:40|163.02|160.52|163.03|160.53|163.03|160.53|163.02|160.52|6
1623189170000|2021-06-08 21:52:50|163.02|160.52|163.03|160.53|163.04|160.54|163.02|160.52|6
1623189180000|2021-06-08 21:53:00|163.02|160.52|163.18|160.68|163.25|160.75|163.02|160.52|22
1623189190000|2021-06-08 21:53:10|163.16|160.66|163.16|160.66|163.18|160.68|163.12|160.62|15
1623189200000|2021-06-08 21:53:20|163.15|160.65|163.21|160.71|163.24|160.74|163.14|160.64|17
1623189210000|2021-06-08 21:53:30|163.2|160.7|163.18|160.68|163.25|160.75|163.18|160.68|19
1623189220000|2021-06-08 21:53:40|163.17|160.67|163.17|160.67|163.18|160.68|163.17|160.67|9
1623189230000|2021-06-08 21:53:50|163.18|160.68|163.18|160.68|163.18|160.68|163.15|160.65|7
1623189240000|2021-06-08 21:54:00|163.19|160.69|163.05|160.55|163.19|160.69|162.97|160.47|19
1623189250000|2021-06-08 21:54:10|163.04|160.54|162.96|160.46|163.05|160.55|162.95|160.45|16
1623189260000|2021-06-08 21:54:20|162.95|160.45|162.95|160.45|162.96|160.46|162.95|160.45|7
1623189270000|2021-06-08 21:54:30|162.96|160.46|162.99|160.49|163|160.5|162.95|160.45|14
1623189280000|2021-06-08 21:54:40|163|160.5|162.97|160.47|163|160.5|162.97|160.47|9
1623189290000|2021-06-08 21:54:50|162.96|160.46|162.87|160.37|162.98|160.48|162.87|160.37|14
1623189300000|2021-06-08 21:55:00|162.88|160.38|162.91|160.41|162.96|160.46|162.87|160.37|18
1623189310000|2021-06-08 21:55:10|162.89|160.39|162.9|160.4|162.9|160.4|162.89|160.39|2
1623189320000|2021-06-08 21:55:20|162.89|160.39|162.83|160.33|162.89|160.39|162.82|160.32|12
1623189330000|2021-06-08 21:55:30|162.82|160.32|162.82|160.32|162.83|160.33|162.81|160.31|7
1623189340000|2021-06-08 21:55:40|162.81|160.31|162.78|160.28|162.81|160.31|162.76|160.26|12
1623189350000|2021-06-08 21:55:50|162.79|160.29|162.83|160.33|162.85|160.35|162.78|160.28|13
1623189360000|2021-06-08 21:56:00|162.84|160.34|162.89|160.39|162.91|160.41|162.79|160.29|20
1623189370000|2021-06-08 21:56:10|162.91|160.41|162.92|160.42|162.94|160.44|162.89|160.39|9
1623189380000|2021-06-08 21:56:20|162.88|160.38|162.82|160.32|162.9|160.4|162.82|160.32|15
1623189390000|2021-06-08 21:56:30|162.81|160.31|162.81|160.31|162.85|160.35|162.79|160.29|12
1623189400000|2021-06-08 21:56:40|162.82|160.32|162.81|160.31|162.83|160.33|162.8|160.3|10
1623189410000|2021-06-08 21:56:50|162.82|160.32|162.77|160.27|162.82|160.32|162.75|160.25|11
1623189420000|2021-06-08 21:57:00|162.78|160.28|162.76|160.26|162.8|160.3|162.76|160.26|11
1623189430000|2021-06-08 21:57:10|162.74|160.24|162.57|160.07|162.75|160.25|162.57|160.07|17
1623189440000|2021-06-08 21:57:20|162.62|160.12|162.57|160.07|162.62|160.12|162.53|160.03|13
1623189450000|2021-06-08 21:57:30|162.58|160.08|162.54|160.04|162.6|160.1|162.54|160.04|10
1623189460000|2021-06-08 21:57:40|162.53|160.03|162.51|160.01|162.54|160.04|162.5|160|12
1623189470000|2021-06-08 21:57:50|162.5|160|162.44|159.94|162.51|160.01|162.42|159.92|14
1623189480000|2021-06-08 21:58:00|162.45|159.95|162.45|159.95|162.46|159.96|162.43|159.93|10
1623189490000|2021-06-08 21:58:10|162.47|159.97|162.54|160.04|162.68|160.18|162.47|159.97|29
1623189500000|2021-06-08 21:58:20|162.55|160.05|162.52|160.02|162.57|160.07|162.51|160.01|17
1623189510000|2021-06-08 21:58:30|162.51|160.01|162.48|159.98|162.52|160.02|162.47|159.97|16
1623189520000|2021-06-08 21:58:40|162.49|159.99|162.57|160.07|162.57|160.07|162.48|159.98|11
1623189530000|2021-06-08 21:58:50|162.56|160.06|162.52|160.02|162.63|160.13|162.52|160.02|18
1623189540000|2021-06-08 21:59:00|162.55|160.05|162.52|160.02|162.56|160.06|162.49|159.99|19
1623189550000|2021-06-08 21:59:10|162.51|160.01|162.5|160|162.52|160.02|162.5|160|5
1623189560000|2021-06-08 21:59:20|162.49|159.99|162.5|160|162.5|160|162.49|159.99|6
1623189570000|2021-06-08 21:59:30|162.49|159.99|162.43|159.93|162.5|160|162.43|159.93|12
1623189580000|2021-06-08 21:59:40|162.45|159.95|162.46|159.96|162.46|159.96|162.42|159.92|13
1623189590000|2021-06-08 21:59:50|162.48|159.98|162.35|159.85|162.48|159.98|162.35|159.85|21
1623189600000|2021-06-08 22:00:00|162.36|159.86|162.12|159.62|162.36|159.86|162.12|159.62|20
1623189610000|2021-06-08 22:00:10|162.11|159.61|162.07|159.57|162.11|159.61|161.92|159.42|25
1623189620000|2021-06-08 22:00:20|162.08|159.58|162.08|159.58|162.18|159.68|162.08|159.58|21
1623189630000|2021-06-08 22:00:30|162.09|159.59|162.12|159.62|162.14|159.64|162.06|159.56|18
1623189640000|2021-06-08 22:00:40|162.13|159.63|162.3|159.8|162.3|159.8|162.06|159.56|18
1623189650000|2021-06-08 22:00:50|162.31|159.81|162.43|159.93|162.43|159.93|162.31|159.81|17
1623189660000|2021-06-08 22:01:00|162.42|159.92|162.44|159.94|162.44|159.94|162.42|159.92|5
1623189670000|2021-06-08 22:01:10|162.48|159.98|162.48|159.98|162.48|159.98|162.46|159.96|4
1623189680000|2021-06-08 22:01:20|162.47|159.97|162.48|159.98|162.48|159.98|162.46|159.96|8
1623189690000|2021-06-08 22:01:30|162.47|159.97|162.47|159.97|162.48|159.98|162.46|159.96|8
1623189700000|2021-06-08 22:01:40|162.49|159.99|162.43|159.93|162.49|159.99|162.42|159.92|15
1623189710000|2021-06-08 22:01:50|162.42|159.92|162.24|159.74|162.42|159.92|162.22|159.72|24
1623189720000|2021-06-08 22:02:00|162.23|159.73|162.25|159.75|162.25|159.75|162.22|159.72|7
1623189730000|2021-06-08 22:02:10|162.23|159.73|162.27|159.77|162.28|159.78|162.23|159.73|10
1623189740000|2021-06-08 22:02:20|162.26|159.76|162.38|159.88|162.38|159.88|162.26|159.76|12
1623189750000|2021-06-08 22:02:30|162.4|159.9|162.43|159.93|162.43|159.93|162.38|159.88|6
1623189760000|2021-06-08 22:02:40|162.47|159.97|162.49|159.99|162.5|160|162.45|159.95|11
1623189770000|2021-06-08 22:02:50|162.48|159.98|162.47|159.97|162.49|159.99|162.43|159.93|10
1623189780000|2021-06-08 22:03:00|162.46|159.96|162.47|159.97|162.53|160.03|162.46|159.96|9
1623189790000|2021-06-08 22:03:10|162.46|159.96|162.48|159.98|162.48|159.98|162.46|159.96|3
1623189800000|2021-06-08 22:03:20|162.47|159.97|162.47|159.97|162.48|159.98|162.46|159.96|11
1623189810000|2021-06-08 22:03:30|162.51|160.01|162.55|160.05|162.55|160.05|162.5|160|13
1623189820000|2021-06-08 22:03:40|162.56|160.06|162.65|160.15|162.65|160.15|162.54|160.04|15
1623189830000|2021-06-08 22:03:50|162.64|160.14|162.55|160.05|162.64|160.14|162.55|160.05|11
1623189840000|2021-06-08 22:04:00|162.56|160.06|162.59|160.09|162.62|160.12|162.55|160.05|11
1623189850000|2021-06-08 22:04:10|162.6|160.1|162.5|160|162.6|160.1|162.5|160|17
1623189860000|2021-06-08 22:04:20|162.49|159.99|162.5|160|162.51|160.01|162.48|159.98|15
1623189870000|2021-06-08 22:04:30|162.49|159.99|162.27|159.77|162.49|159.99|162.27|159.77|18
1623189880000|2021-06-08 22:04:40|162.28|159.78|162.35|159.85|162.35|159.85|162.28|159.78|9
1623189890000|2021-06-08 22:04:50|162.33|159.83|162.32|159.82|162.33|159.83|162.31|159.81|6
1623189900000|2021-06-08 22:05:00|162.31|159.81|162.42|159.92|162.44|159.94|162.31|159.81|15
1623189910000|2021-06-08 22:05:10|162.44|159.94|162.49|159.99|162.49|159.99|162.44|159.94|14
1623189920000|2021-06-08 22:05:20|162.48|159.98|162.54|160.04|162.54|160.04|162.48|159.98|10
1623189930000|2021-06-08 22:05:30|162.53|160.03|162.55|160.05|162.56|160.06|162.52|160.02|6
1623189940000|2021-06-08 22:05:40|162.57|160.07|162.56|160.06|162.57|160.07|162.53|160.03|8
1623189950000|2021-06-08 22:05:50|162.57|160.07|162.57|160.07|162.58|160.08|162.57|160.07|5
1623189960000|2021-06-08 22:06:00|162.56|160.06|162.55|160.05|162.56|160.06|162.49|159.99|13
1623189970000|2021-06-08 22:06:10|162.56|160.06|162.56|160.06|162.58|160.08|162.56|160.06|12
1623189980000|2021-06-08 22:06:20|162.57|160.07|162.58|160.08|162.59|160.09|162.56|160.06|6
1623189990000|2021-06-08 22:06:30|162.57|160.07|162.56|160.06|162.57|160.07|162.47|159.97|22
1623190000000|2021-06-08 22:06:40|162.54|160.04|162.57|160.07|162.57|160.07|162.5|160|10
1623190010000|2021-06-08 22:06:50|162.58|160.08|162.61|160.11|162.61|160.11|162.58|160.08|7
1623190020000|2021-06-08 22:07:00|162.62|160.12|162.68|160.18|162.69|160.19|162.62|160.12|11
1623190030000|2021-06-08 22:07:10|162.67|160.17|162.62|160.12|162.72|160.22|162.62|160.12|11
1623190040000|2021-06-08 22:07:20|162.61|160.11|162.7|160.2|162.7|160.2|162.57|160.07|18
1623190050000|2021-06-08 22:07:30|162.71|160.21|162.71|160.21|162.71|160.21|162.69|160.19|9
1623190060000|2021-06-08 22:07:40|162.7|160.2|162.79|160.29|162.82|160.32|162.7|160.2|16
1623190070000|2021-06-08 22:07:50|162.89|160.39|162.87|160.37|162.89|160.39|162.85|160.35|16
1623190080000|2021-06-08 22:08:00|162.89|160.39|162.91|160.41|162.92|160.42|162.89|160.39|8
1623190090000|2021-06-08 22:08:10|162.92|160.42|162.93|160.43|162.93|160.43|162.91|160.41|9
1623190100000|2021-06-08 22:08:20|162.92|160.42|162.93|160.43|162.93|160.43|162.92|160.42|8
1623190110000|2021-06-08 22:08:30|162.94|160.44|162.96|160.46|162.96|160.46|162.94|160.44|3
1623190120000|2021-06-08 22:08:40|162.93|160.43|162.82|160.32|162.94|160.44|162.82|160.32|22
1623190130000|2021-06-08 22:08:50|162.84|160.34|162.82|160.32|162.84|160.34|162.8|160.3|14
1623190140000|2021-06-08 22:09:00|162.84|160.34|162.94|160.44|162.94|160.44|162.83|160.33|15
1623190150000|2021-06-08 22:09:10|162.95|160.45|162.91|160.41|162.95|160.45|162.91|160.41|4
1623190160000|2021-06-08 22:09:20|162.92|160.42|162.89|160.39|162.92|160.42|162.88|160.38|13
1623190170000|2021-06-08 22:09:30|162.9|160.4|162.93|160.43|162.94|160.44|162.88|160.38|13
1623190180000|2021-06-08 22:09:40|162.92|160.42|162.92|160.42|162.95|160.45|162.92|160.42|12
1623190190000|2021-06-08 22:09:50|162.91|160.41|162.89|160.39|162.91|160.41|162.89|160.39|3
1623190200000|2021-06-08 22:10:00|162.9|160.4|162.93|160.43|162.93|160.43|162.88|160.38|10
1623190210000|2021-06-08 22:10:10|162.92|160.42|162.86|160.36|162.93|160.43|162.82|160.32|18
1623190220000|2021-06-08 22:10:20|162.85|160.35|162.82|160.32|162.87|160.37|162.82|160.32|15
1623190230000|2021-06-08 22:10:30|162.83|160.33|162.84|160.34|162.86|160.36|162.77|160.27|25
1623190240000|2021-06-08 22:10:40|162.83|160.33|162.84|160.34|162.84|160.34|162.83|160.33|6
1623190250000|2021-06-08 22:10:50|162.83|160.33|162.76|160.26|162.86|160.36|162.76|160.26|14
1623190260000|2021-06-08 22:11:00|162.75|160.25|162.73|160.23|162.75|160.25|162.73|160.23|11
1623190270000|2021-06-08 22:11:10|162.72|160.22|162.58|160.08|162.72|160.22|162.54|160.04|23
1623190280000|2021-06-08 22:11:20|162.57|160.07|162.48|159.98|162.57|160.07|162.48|159.98|17
1623190290000|2021-06-08 22:11:30|162.49|159.99|162.51|160.01|162.51|160.01|162.49|159.99|5
1623190300000|2021-06-08 22:11:40|162.5|160|162.44|159.94|162.51|160.01|162.44|159.94|9
1623190310000|2021-06-08 22:11:50|162.45|159.95|162.49|159.99|162.51|160.01|162.45|159.95|5
1623190320000|2021-06-08 22:12:00|162.48|159.98|162.32|159.82|162.49|159.99|162.31|159.81|14
1623190330000|2021-06-08 22:12:10|162.33|159.83|162.31|159.81|162.36|159.86|162.31|159.81|11
1623190340000|2021-06-08 22:12:20|162.29|159.79|162.08|159.58|162.29|159.79|162.08|159.58|18
1623190350000|2021-06-08 22:12:30|162.09|159.59|162.12|159.62|162.14|159.64|162.06|159.56|22
1623190360000|2021-06-08 22:12:40|162.14|159.64|162.23|159.73|162.23|159.73|162.12|159.62|15
1623190370000|2021-06-08 22:12:50|162.24|159.74|162.24|159.74|162.24|159.74|162.19|159.69|12
1623190380000|2021-06-08 22:13:00|162.26|159.76|162.25|159.75|162.26|159.76|162.24|159.74|5
1623190390000|2021-06-08 22:13:10|162.23|159.73|162.24|159.74|162.25|159.75|162.14|159.64|17
1623190400000|2021-06-08 22:13:20|162.22|159.72|162.32|159.82|162.32|159.82|162.22|159.72|14
1623190410000|2021-06-08 22:13:30|162.33|159.83|162.42|159.92|162.44|159.94|162.31|159.81|12
1623190420000|2021-06-08 22:13:40|162.41|159.91|162.49|159.99|162.5|160|162.41|159.91|18
1623190430000|2021-06-08 22:13:50|162.5|160|162.43|159.93|162.51|160.01|162.41|159.91|22
1623190440000|2021-06-08 22:14:00|162.47|159.97|162.57|160.07|162.57|160.07|162.47|159.97|14
1623190450000|2021-06-08 22:14:10|162.58|160.08|162.57|160.07|162.61|160.11|162.56|160.06|19
1623190460000|2021-06-08 22:14:20|162.56|160.06|162.6|160.1|162.6|160.1|162.56|160.06|11
1623190470000|2021-06-08 22:14:30|162.61|160.11|162.62|160.12|162.63|160.13|162.55|160.05|18
1623190480000|2021-06-08 22:14:40|162.63|160.13|162.78|160.28|162.79|160.29|162.62|160.12|16
1623190490000|2021-06-08 22:14:50|162.77|160.27|162.74|160.24|162.77|160.27|162.72|160.22|15
1623190500000|2021-06-08 22:15:00|162.73|160.23|162.9|160.4|162.9|160.4|162.73|160.23|16
1623190510000|2021-06-08 22:15:10|162.91|160.41|162.93|160.43|162.93|160.43|162.9|160.4|10
1623190520000|2021-06-08 22:15:20|162.94|160.44|162.97|160.47|162.99|160.49|162.94|160.44|9
1623190530000|2021-06-08 22:15:30|162.96|160.46|162.96|160.46|162.98|160.48|162.96|160.46|9
1623190540000|2021-06-08 22:15:40|162.97|160.47|162.96|160.46|162.98|160.48|162.96|160.46|8
1623190550000|2021-06-08 22:15:50|162.97|160.47|162.99|160.49|162.99|160.49|162.96|160.46|10
1623190560000|2021-06-08 22:16:00|162.98|160.48|162.99|160.49|162.99|160.49|162.98|160.48|6
1623190570000|2021-06-08 22:16:10|162.98|160.48|162.92|160.42|163.01|160.51|162.91|160.41|14
1623190580000|2021-06-08 22:16:20|162.91|160.41|162.88|160.38|162.91|160.41|162.88|160.38|6
1623190590000|2021-06-08 22:16:30|162.87|160.37|162.87|160.37|162.88|160.38|162.86|160.36|9
1623190600000|2021-06-08 22:16:40|162.86|160.36|162.84|160.34|162.86|160.36|162.8|160.3|10
1623190610000|2021-06-08 22:16:50|162.83|160.33|162.86|160.36|162.88|160.38|162.83|160.33|9
1623190620000|2021-06-08 22:17:00|162.87|160.37|162.89|160.39|162.89|160.39|162.86|160.36|8
1623190630000|2021-06-08 22:17:10|162.9|160.4|162.92|160.42|162.92|160.42|162.88|160.38|7
1623190640000|2021-06-08 22:17:20|162.93|160.43|163.23|160.73|163.24|160.74|162.93|160.43|23
1623190650000|2021-06-08 22:17:30|163.24|160.74|163.46|160.96|163.51|161.01|163.2|160.7|25
1623190660000|2021-06-08 22:17:40|163.45|160.95|163.41|160.91|163.45|160.95|163.31|160.81|23
1623190670000|2021-06-08 22:17:50|163.42|160.92|163.42|160.92|163.42|160.92|163.35|160.85|14
1623190680000|2021-06-08 22:18:00|163.41|160.91|163.48|160.98|163.48|160.98|163.39|160.89|21
1623190690000|2021-06-08 22:18:10|163.51|161.01|163.76|161.26|163.76|161.26|163.51|161.01|27
1623190700000|2021-06-08 22:18:20|163.75|161.25|163.79|161.29|163.83|161.33|163.73|161.23|21
1623190710000|2021-06-08 22:18:30|163.76|161.26|163.86|161.36|163.86|161.36|163.73|161.23|26
1623190720000|2021-06-08 22:18:40|163.85|161.35|163.77|161.27|163.86|161.36|163.77|161.27|20
1623190730000|2021-06-08 22:18:50|163.79|161.29|163.75|161.25|163.8|161.3|163.75|161.25|21
1623190740000|2021-06-08 22:19:00|163.72|161.22|163.82|161.32|163.82|161.32|163.72|161.22|23
1623190750000|2021-06-08 22:19:10|163.81|161.31|163.81|161.31|163.82|161.32|163.8|161.3|11
1623190760000|2021-06-08 22:19:20|163.79|161.29|163.67|161.17|163.79|161.29|163.67|161.17|22
1623190770000|2021-06-08 22:19:30|163.66|161.16|163.63|161.13|163.66|161.16|163.56|161.06|17
1623190780000|2021-06-08 22:19:40|163.66|161.16|163.81|161.31|163.82|161.32|163.66|161.16|24
1623190790000|2021-06-08 22:19:50|163.82|161.32|163.82|161.32|163.84|161.34|163.8|161.3|17
1623190800000|2021-06-08 22:20:00|163.83|161.33|163.88|161.38|163.88|161.38|163.83|161.33|6
1623190810000|2021-06-08 22:20:10|163.87|161.37|163.88|161.38|163.88|161.38|163.87|161.37|8
1623190820000|2021-06-08 22:20:20|163.87|161.37|163.79|161.29|163.88|161.38|163.79|161.29|14
1623190830000|2021-06-08 22:20:30|163.76|161.26|163.76|161.26|163.77|161.27|163.7|161.2|23
1623190840000|2021-06-08 22:20:40|163.75|161.25|163.71|161.21|163.76|161.26|163.69|161.19|16
1623190850000|2021-06-08 22:20:50|163.69|161.19|163.75|161.25|163.77|161.27|163.69|161.19|19
1623190860000|2021-06-08 22:21:00|163.74|161.24|163.69|161.19|163.75|161.25|163.68|161.18|16
1623190870000|2021-06-08 22:21:10|163.67|161.17|163.58|161.08|163.67|161.17|163.58|161.08|15
1623190880000|2021-06-08 22:21:20|163.57|161.07|163.48|160.98|163.57|161.07|163.47|160.97|20
1623190890000|2021-06-08 22:21:30|163.5|161|163.59|161.09|163.59|161.09|163.5|161|18
1623190900000|2021-06-08 22:21:40|163.6|161.1|163.65|161.15|163.65|161.15|163.58|161.08|13
1623190910000|2021-06-08 22:21:50|163.66|161.16|163.65|161.15|163.66|161.16|163.61|161.11|11
1623190920000|2021-06-08 22:22:00|163.64|161.14|163.63|161.13|163.67|161.17|163.63|161.13|15
1623190930000|2021-06-08 22:22:10|163.61|161.11|163.61|161.11|163.62|161.12|163.59|161.09|13
1623190940000|2021-06-08 22:22:20|163.6|161.1|163.57|161.07|163.6|161.1|163.57|161.07|6
1623190950000|2021-06-08 22:22:30|163.56|161.06|163.64|161.14|163.64|161.14|163.56|161.06|7
1623190960000|2021-06-08 22:22:40|163.63|161.13|163.67|161.17|163.71|161.21|163.63|161.13|15
1623190970000|2021-06-08 22:22:50|163.65|161.15|163.66|161.16|163.67|161.17|163.65|161.15|6
1623190980000|2021-06-08 22:23:00|163.65|161.15|163.71|161.21|163.72|161.22|163.65|161.15|8
1623190990000|2021-06-08 22:23:10|163.7|161.2|163.74|161.24|163.74|161.24|163.68|161.18|12
1623191000000|2021-06-08 22:23:20|163.72|161.22|163.82|161.32|163.83|161.33|163.72|161.22|12
1623191010000|2021-06-08 22:23:30|163.83|161.33|163.82|161.32|163.83|161.33|163.81|161.31|9
1623191020000|2021-06-08 22:23:40|163.83|161.33|163.83|161.33|163.83|161.33|163.81|161.31|8
1623191030000|2021-06-08 22:23:50|163.82|161.32|163.82|161.32|163.84|161.34|163.82|161.32|9
1623191040000|2021-06-08 22:24:00|163.81|161.31|163.78|161.28|163.82|161.32|163.78|161.28|9
1623191050000|2021-06-08 22:24:10|163.77|161.27|163.66|161.16|163.78|161.28|163.66|161.16|9
1623191060000|2021-06-08 22:24:20|163.67|161.17|163.67|161.17|163.72|161.22|163.67|161.17|9
1623191070000|2021-06-08 22:24:30|163.66|161.16|163.67|161.17|163.67|161.17|163.66|161.16|4
1623191080000|2021-06-08 22:24:40|163.66|161.16|163.73|161.23|163.73|161.23|163.65|161.15|7
1623191090000|2021-06-08 22:24:50|163.74|161.24|163.75|161.25|163.77|161.27|163.74|161.24|13
1623191100000|2021-06-08 22:25:00|163.78|161.28|163.8|161.3|163.81|161.31|163.74|161.24|11
1623191110000|2021-06-08 22:25:10|163.81|161.31|163.89|161.39|163.9|161.4|163.78|161.28|12
1623191120000|2021-06-08 22:25:20|163.9|161.4|163.97|161.47|163.98|161.48|163.87|161.37|14
1623191130000|2021-06-08 22:25:30|163.96|161.46|163.81|161.31|163.97|161.47|163.81|161.31|18
1623191140000|2021-06-08 22:25:40|163.82|161.32|163.82|161.32|163.83|161.33|163.75|161.25|10
1623191150000|2021-06-08 22:25:50|163.8|161.3|163.8|161.3|163.81|161.31|163.8|161.3|7
1623191160000|2021-06-08 22:26:00|163.82|161.32|163.76|161.26|163.82|161.32|163.76|161.26|11
1623191170000|2021-06-08 22:26:10|163.71|161.21|163.69|161.19|163.71|161.21|163.67|161.17|12
1623191180000|2021-06-08 22:26:20|163.68|161.18|163.74|161.24|163.81|161.31|163.68|161.18|10
1623191190000|2021-06-08 22:26:30|163.72|161.22|163.76|161.26|163.81|161.31|163.71|161.21|17
1623191200000|2021-06-08 22:26:40|163.75|161.25|163.68|161.18|163.76|161.26|163.68|161.18|16
1623191210000|2021-06-08 22:26:50|163.67|161.17|163.66|161.16|163.69|161.19|163.65|161.15|20
1623191220000|2021-06-08 22:27:00|163.65|161.15|163.57|161.07|163.66|161.16|163.57|161.07|13
1623191230000|2021-06-08 22:27:10|163.58|161.08|163.62|161.12|163.65|161.15|163.58|161.08|11
1623191240000|2021-06-08 22:27:20|163.63|161.13|163.63|161.13|163.65|161.15|163.61|161.11|13
1623191250000|2021-06-08 22:27:30|163.62|161.12|163.65|161.15|163.65|161.15|163.62|161.12|6
1623191260000|2021-06-08 22:27:40|163.64|161.14|163.68|161.18|163.7|161.2|163.6|161.1|10
1623191270000|2021-06-08 22:27:50|163.69|161.19|163.71|161.21|163.72|161.22|163.66|161.16|10
1623191280000|2021-06-08 22:28:00|163.69|161.19|163.75|161.25|163.75|161.25|163.65|161.15|8
1623191290000|2021-06-08 22:28:10|163.74|161.24|163.68|161.18|163.74|161.24|163.68|161.18|13
1623191300000|2021-06-08 22:28:20|163.67|161.17|163.67|161.17|163.7|161.2|163.66|161.16|15
1623191310000|2021-06-08 22:28:30|163.66|161.16|163.67|161.17|163.67|161.17|163.65|161.15|5
1623191320000|2021-06-08 22:28:40|163.66|161.16|163.6|161.1|163.66|161.16|163.6|161.1|12
1623191330000|2021-06-08 22:28:50|163.63|161.13|163.54|161.04|163.63|161.13|163.51|161.01|15
1623191340000|2021-06-08 22:29:00|163.53|161.03|163.51|161.01|163.54|161.04|163.48|160.98|12
1623191350000|2021-06-08 22:29:10|163.54|161.04|163.49|160.99|163.55|161.05|163.48|160.98|11
1623191360000|2021-06-08 22:29:20|163.48|160.98|163.52|161.02|163.52|161.02|163.46|160.96|18
1623191370000|2021-06-08 22:29:30|163.53|161.03|163.54|161.04|163.6|161.1|163.52|161.02|24
1623191380000|2021-06-08 22:29:40|163.53|161.03|163.59|161.09|163.59|161.09|163.52|161.02|11
1623191390000|2021-06-08 22:29:50|163.58|161.08|163.61|161.11|163.61|161.11|163.58|161.08|7
1623191400000|2021-06-08 22:30:00|163.62|161.12|163.62|161.12|163.63|161.13|163.61|161.11|15
1623191410000|2021-06-08 22:30:10|163.61|161.11|163.65|161.15|163.65|161.15|163.59|161.09|13
1623191420000|2021-06-08 22:30:20|163.66|161.16|163.69|161.19|163.7|161.2|163.63|161.13|15
1623191430000|2021-06-08 22:30:30|163.7|161.2|163.71|161.21|163.75|161.25|163.69|161.19|12
1623191440000|2021-06-08 22:30:40|163.72|161.22|163.69|161.19|163.73|161.23|163.65|161.15|13
1623191450000|2021-06-08 22:30:50|163.68|161.18|163.69|161.19|163.7|161.2|163.68|161.18|7
1623191460000|2021-06-08 22:31:00|163.71|161.21|163.81|161.31|163.81|161.31|163.71|161.21|13
1623191470000|2021-06-08 22:31:10|163.76|161.26|163.91|161.41|163.91|161.41|163.76|161.26|17
1623191480000|2021-06-08 22:31:20|163.9|161.4|164.11|161.61|164.14|161.64|163.9|161.4|18
1623191490000|2021-06-08 22:31:30|164.1|161.6|164.01|161.51|164.23|161.73|163.99|161.49|21
1623191500000|2021-06-08 22:31:40|164.02|161.52|163.97|161.47|164.12|161.62|163.96|161.46|18
1623191510000|2021-06-08 22:31:50|163.95|161.45|163.8|161.3|163.95|161.45|163.79|161.29|23
1623191520000|2021-06-08 22:32:00|163.81|161.31|163.86|161.36|163.91|161.41|163.8|161.3|16
1623191530000|2021-06-08 22:32:10|163.87|161.37|163.81|161.31|163.89|161.39|163.81|161.31|20
1623191540000|2021-06-08 22:32:20|163.82|161.32|163.78|161.28|163.82|161.32|163.76|161.26|18
1623191550000|2021-06-08 22:32:30|163.77|161.27|163.73|161.23|163.79|161.29|163.7|161.2|17
1623191560000|2021-06-08 22:32:40|163.71|161.21|163.66|161.16|163.74|161.24|163.66|161.16|20
1623191570000|2021-06-08 22:32:50|163.67|161.17|163.56|161.06|163.68|161.18|163.56|161.06|15
1623191580000|2021-06-08 22:33:00|163.55|161.05|163.48|160.98|163.55|161.05|163.48|160.98|16
1623191590000|2021-06-08 22:33:10|163.47|160.97|163.4|160.9|163.47|160.97|163.4|160.9|17
1623191600000|2021-06-08 22:33:20|163.38|160.88|163.41|160.91|163.44|160.94|163.38|160.88|15
1623191610000|2021-06-08 22:33:30|163.4|160.9|163.41|160.91|163.42|160.92|163.4|160.9|9
1623191620000|2021-06-08 22:33:40|163.42|160.92|163.39|160.89|163.43|160.93|163.37|160.87|16
1623191630000|2021-06-08 22:33:50|163.38|160.88|163.38|160.88|163.39|160.89|163.37|160.87|7
1623191640000|2021-06-08 22:34:00|163.39|160.89|163.43|160.93|163.44|160.94|163.38|160.88|10
1623191650000|2021-06-08 22:34:10|163.44|160.94|163.49|160.99|163.5|161|163.44|160.94|12
1623191660000|2021-06-08 22:34:20|163.48|160.98|163.48|160.98|163.48|160.98|163.48|160.98|1
1623191670000|2021-06-08 22:34:30|163.5|161|163.49|160.99|163.51|161.01|163.48|160.98|10
1623191680000|2021-06-08 22:34:40|163.5|161|163.4|160.9|163.5|161|163.39|160.89|17
1623191690000|2021-06-08 22:34:50|163.39|160.89|163.32|160.82|163.4|160.9|163.31|160.81|13
1623191700000|2021-06-08 22:35:00|163.31|160.81|163.27|160.77|163.31|160.81|163.27|160.77|7
1623191710000|2021-06-08 22:35:10|163.26|160.76|163.16|160.66|163.26|160.76|163.15|160.65|15
1623191720000|2021-06-08 22:35:20|163.18|160.68|163.17|160.67|163.2|160.7|163.16|160.66|10
1623191730000|2021-06-08 22:35:30|163.13|160.63|163.12|160.62|163.15|160.65|163.1|160.6|10
1623191740000|2021-06-08 22:35:40|163.11|160.61|163.07|160.57|163.11|160.61|163.02|160.52|20
1623191750000|2021-06-08 22:35:50|163.08|160.58|163.05|160.55|163.1|160.6|163.05|160.55|14
1623191760000|2021-06-08 22:36:00|163.06|160.56|163.02|160.52|163.07|160.57|163.01|160.51|10
1623191770000|2021-06-08 22:36:10|163.01|160.51|162.96|160.46|163.02|160.52|162.96|160.46|8
1623191780000|2021-06-08 22:36:20|162.98|160.48|162.98|160.48|163.01|160.51|162.94|160.44|14
1623191790000|2021-06-08 22:36:30|162.97|160.47|162.95|160.45|162.97|160.47|162.92|160.42|12
1623191800000|2021-06-08 22:36:40|162.93|160.43|162.85|160.35|162.93|160.43|162.85|160.35|13
1623191810000|2021-06-08 22:36:50|162.81|160.31|162.71|160.21|162.82|160.32|162.71|160.21|14
1623191820000|2021-06-08 22:37:00|162.7|160.2|162.87|160.37|162.87|160.37|162.69|160.19|18
1623191830000|2021-06-08 22:37:10|162.86|160.36|162.83|160.33|162.87|160.37|162.83|160.33|7
1623191840000|2021-06-08 22:37:20|162.82|160.32|162.81|160.31|162.83|160.33|162.8|160.3|10
1623191850000|2021-06-08 22:37:30|162.8|160.3|162.84|160.34|162.94|160.44|162.8|160.3|15
1623191860000|2021-06-08 22:37:40|162.85|160.35|162.83|160.33|162.87|160.37|162.83|160.33|12
1623191870000|2021-06-08 22:37:50|162.84|160.34|162.79|160.29|162.84|160.34|162.79|160.29|7
1623191880000|2021-06-08 22:38:00|162.8|160.3|162.78|160.28|162.82|160.32|162.77|160.27|11
1623191890000|2021-06-08 22:38:10|162.79|160.29|162.77|160.27|162.8|160.3|162.77|160.27|8
1623191900000|2021-06-08 22:38:20|162.75|160.25|162.67|160.17|162.76|160.26|162.67|160.17|19
1623191910000|2021-06-08 22:38:30|162.65|160.15|162.61|160.11|162.67|160.17|162.6|160.1|16
1623191920000|2021-06-08 22:38:40|162.6|160.1|162.76|160.26|162.76|160.26|162.59|160.09|9
1623191930000|2021-06-08 22:38:50|162.79|160.29|162.77|160.27|162.83|160.33|162.77|160.27|16
1623191940000|2021-06-08 22:39:00|162.76|160.26|162.7|160.2|162.76|160.26|162.69|160.19|17
1623191950000|2021-06-08 22:39:10|162.69|160.19|162.68|160.18|162.71|160.21|162.67|160.17|14
1623191960000|2021-06-08 22:39:20|162.67|160.17|162.68|160.18|162.69|160.19|162.67|160.17|14
1623191970000|2021-06-08 22:39:30|162.67|160.17|162.6|160.1|162.67|160.17|162.59|160.09|15
1623191980000|2021-06-08 22:39:40|162.59|160.09|162.6|160.1|162.6|160.1|162.59|160.09|2
1623191990000|2021-06-08 22:39:50|162.61|160.11|162.65|160.15|162.67|160.17|162.6|160.1|10
1623192000000|2021-06-08 22:40:00|162.66|160.16|162.81|160.31|162.81|160.31|162.66|160.16|14
1623192010000|2021-06-08 22:40:10|162.8|160.3|162.72|160.22|162.8|160.3|162.69|160.19|23
1623192020000|2021-06-08 22:40:20|162.71|160.21|162.65|160.15|162.73|160.23|162.64|160.14|24
1623192030000|2021-06-08 22:40:30|162.66|160.16|162.66|160.16|162.66|160.16|162.63|160.13|13
1623192040000|2021-06-08 22:40:40|162.67|160.17|162.67|160.17|162.7|160.2|162.66|160.16|4
1623192050000|2021-06-08 22:40:50|162.68|160.18|162.66|160.16|162.68|160.18|162.64|160.14|9
1623192060000|2021-06-08 22:41:00|162.65|160.15|162.48|159.98|162.65|160.15|162.48|159.98|10
1623192070000|2021-06-08 22:41:10|162.47|159.97|162.41|159.91|162.49|159.99|162.41|159.91|11
1623192080000|2021-06-08 22:41:20|162.4|159.9|162.44|159.94|162.45|159.95|162.39|159.89|11
1623192090000|2021-06-08 22:41:30|162.43|159.93|162.34|159.84|162.43|159.93|162.34|159.84|13
1623192100000|2021-06-08 22:41:40|162.33|159.83|162.32|159.82|162.36|159.86|162.32|159.82|14
1623192110000|2021-06-08 22:41:50|162.31|159.81|162.34|159.84|162.34|159.84|162.3|159.8|5
1623192120000|2021-06-08 22:42:00|162.36|159.86|162.35|159.85|162.36|159.86|162.34|159.84|4
1623192130000|2021-06-08 22:42:10|162.34|159.84|162.33|159.83|162.35|159.85|162.31|159.81|11
1623192140000|2021-06-08 22:42:20|162.34|159.84|162.17|159.67|162.34|159.84|162.17|159.67|15
1623192150000|2021-06-08 22:42:30|162.18|159.68|162.25|159.75|162.27|159.77|162.17|159.67|20
1623192160000|2021-06-08 22:42:40|162.27|159.77|162.25|159.75|162.29|159.79|162.2|159.7|15
1623192170000|2021-06-08 22:42:50|162.24|159.74|162.17|159.67|162.24|159.74|162.16|159.66|17
1623192180000|2021-06-08 22:43:00|162.22|159.72|162.33|159.83|162.33|159.83|162.19|159.69|25
1623192190000|2021-06-08 22:43:10|162.32|159.82|162.3|159.8|162.33|159.83|162.29|159.79|19
1623192200000|2021-06-08 22:43:20|162.28|159.78|162.31|159.81|162.31|159.81|162.27|159.77|14
1623192210000|2021-06-08 22:43:30|162.3|159.8|162.27|159.77|162.31|159.81|162.26|159.76|10
1623192220000|2021-06-08 22:43:40|162.26|159.76|162.29|159.79|162.29|159.79|162.26|159.76|8
1623192230000|2021-06-08 22:43:50|162.3|159.8|162.34|159.84|162.34|159.84|162.27|159.77|8
1623192240000|2021-06-08 22:44:00|162.35|159.85|162.32|159.82|162.36|159.86|162.31|159.81|14
1623192250000|2021-06-08 22:44:10|162.31|159.81|162.26|159.76|162.33|159.83|162.25|159.75|17
1623192260000|2021-06-08 22:44:20|162.27|159.77|162.31|159.81|162.32|159.82|162.25|159.75|12
1623192270000|2021-06-08 22:44:30|162.32|159.82|162.28|159.78|162.36|159.86|162.28|159.78|14
1623192280000|2021-06-08 22:44:40|162.29|159.79|162.3|159.8|162.3|159.8|162.28|159.78|13
1623192290000|2021-06-08 22:44:50|162.29|159.79|162.27|159.77|162.3|159.8|162.25|159.75|6
1623192300000|2021-06-08 22:45:00|162.31|159.81|162.46|159.96|162.48|159.98|162.31|159.81|17
1623192310000|2021-06-08 22:45:10|162.48|159.98|162.54|160.04|162.55|160.05|162.42|159.92|17
1623192320000|2021-06-08 22:45:20|162.56|160.06|162.64|160.14|162.67|160.17|162.54|160.04|16
1623192340000|2021-06-08 22:45:40|162.63|160.13|162.56|160.06|162.63|160.13|162.56|160.06|14
1623192350000|2021-06-08 22:45:50|162.57|160.07|162.48|159.98|162.57|160.07|162.44|159.94|12
1623192360000|2021-06-08 22:46:00|162.5|160|162.54|160.04|162.54|160.04|162.48|159.98|16
1623192370000|2021-06-08 22:46:10|162.56|160.06|162.68|160.18|162.68|160.18|162.56|160.06|17
1623192380000|2021-06-08 22:46:20|162.67|160.17|162.79|160.29|162.8|160.3|162.67|160.17|14
1623192390000|2021-06-08 22:46:30|162.8|160.3|162.58|160.08|162.8|160.3|162.57|160.07|18
1623192400000|2021-06-08 22:46:40|162.59|160.09|162.5|160|162.59|160.09|162.46|159.96|18
1623192410000|2021-06-08 22:46:50|162.49|159.99|162.49|159.99|162.5|160|162.48|159.98|10
1623192420000|2021-06-08 22:47:00|162.5|160|162.29|159.79|162.5|160|162.29|159.79|19
1623192430000|2021-06-08 22:47:10|162.28|159.78|162.19|159.69|162.29|159.79|162.19|159.69|10
1623192440000|2021-06-08 22:47:20|162.2|159.7|162.21|159.71|162.21|159.71|162.18|159.68|15
1623192450000|2021-06-08 22:47:30|162.2|159.7|162.23|159.73|162.24|159.74|162.18|159.68|10
1623192460000|2021-06-08 22:47:40|162.24|159.74|162.23|159.73|162.24|159.74|162.17|159.67|17
1623192470000|2021-06-08 22:47:50|162.22|159.72|162.13|159.63|162.22|159.72|162.11|159.61|18
1623192480000|2021-06-08 22:48:00|162.14|159.64|162.12|159.62|162.14|159.64|162.12|159.62|7
1623192490000|2021-06-08 22:48:10|162.13|159.63|162.15|159.65|162.15|159.65|162.1|159.6|12
1623192500000|2021-06-08 22:48:20|162.16|159.66|162.07|159.57|162.2|159.7|162.07|159.57|20
1623192510000|2021-06-08 22:48:30|162.06|159.56|162|159.5|162.07|159.57|161.98|159.48|19
1623192520000|2021-06-08 22:48:40|162.01|159.51|161.9|159.4|162.01|159.51|161.9|159.4|14
1623192530000|2021-06-08 22:48:50|161.87|159.37|161.76|159.26|161.89|159.39|161.76|159.26|15
1623192540000|2021-06-08 22:49:00|161.73|159.23|161.59|159.09|161.73|159.23|161.59|159.09|24
1623192550000|2021-06-08 22:49:10|161.58|159.08|161.6|159.1|161.64|159.14|161.55|159.05|23
1623192560000|2021-06-08 22:49:20|161.58|159.08|161.57|159.07|161.61|159.11|161.55|159.05|22
1623192570000|2021-06-08 22:49:30|161.59|159.09|161.56|159.06|161.59|159.09|161.54|159.04|14
1623192580000|2021-06-08 22:49:40|161.55|159.05|161.58|159.08|161.59|159.09|161.53|159.03|15
1623192590000|2021-06-08 22:49:50|161.57|159.07|161.45|158.95|161.62|159.12|161.42|158.92|23
1623192600000|2021-06-08 22:50:00|161.47|158.97|161.69|159.19|161.69|159.19|161.46|158.96|21
1623192610000|2021-06-08 22:50:10|161.68|159.18|161.74|159.24|161.75|159.25|161.68|159.18|20
1623192620000|2021-06-08 22:50:20|161.73|159.23|161.83|159.33|161.83|159.33|161.71|159.21|11
1623192630000|2021-06-08 22:50:30|161.84|159.34|161.79|159.29|161.84|159.34|161.73|159.23|21
1623192640000|2021-06-08 22:50:40|161.78|159.28|161.91|159.41|161.94|159.44|161.78|159.28|21
1623192650000|2021-06-08 22:50:50|161.9|159.4|161.85|159.35|161.9|159.4|161.85|159.35|18
1623192660000|2021-06-08 22:51:00|161.86|159.36|161.88|159.38|161.9|159.4|161.78|159.28|17
1623192670000|2021-06-08 22:51:10|161.89|159.39|161.83|159.33|161.89|159.39|161.83|159.33|14
1623192680000|2021-06-08 22:51:20|161.82|159.32|161.88|159.38|161.88|159.38|161.82|159.32|19
1623192690000|2021-06-08 22:51:30|161.87|159.37|161.84|159.34|161.95|159.45|161.84|159.34|21
1623192700000|2021-06-08 22:51:40|161.85|159.35|161.85|159.35|161.86|159.36|161.85|159.35|3
1623192710000|2021-06-08 22:51:50|161.86|159.36|161.88|159.38|161.9|159.4|161.86|159.36|16
1623192720000|2021-06-08 22:52:00|161.89|159.39|161.86|159.36|161.91|159.41|161.85|159.35|14
1623192730000|2021-06-08 22:52:10|161.85|159.35|161.8|159.3|161.86|159.36|161.74|159.24|22
1623192740000|2021-06-08 22:52:20|161.81|159.31|161.77|159.27|161.82|159.32|161.74|159.24|19
1623192750000|2021-06-08 22:52:30|161.78|159.28|161.77|159.27|161.8|159.3|161.74|159.24|18
1623192760000|2021-06-08 22:52:40|161.76|159.26|161.75|159.25|161.79|159.29|161.75|159.25|12
1623192770000|2021-06-08 22:52:50|161.76|159.26|161.67|159.17|161.76|159.26|161.67|159.17|14
1623192780000|2021-06-08 22:53:00|161.66|159.16|161.71|159.21|161.72|159.22|161.65|159.15|17
1623192790000|2021-06-08 22:53:10|161.7|159.2|161.72|159.22|161.72|159.22|161.67|159.17|13
1623192800000|2021-06-08 22:53:20|161.71|159.21|161.66|159.16|161.72|159.22|161.65|159.15|16
1623192810000|2021-06-08 22:53:30|161.67|159.17|161.63|159.13|161.68|159.18|161.61|159.11|19
1623192820000|2021-06-08 22:53:40|161.62|159.12|161.57|159.07|161.62|159.12|161.54|159.04|15
1623192830000|2021-06-08 22:53:50|161.56|159.06|161.62|159.12|161.64|159.14|161.56|159.06|14
1623192840000|2021-06-08 22:54:00|161.63|159.13|161.69|159.19|161.7|159.2|161.62|159.12|16
1623192850000|2021-06-08 22:54:10|161.68|159.18|161.69|159.19|161.69|159.19|161.66|159.16|16
1623192860000|2021-06-08 22:54:20|161.68|159.18|161.66|159.16|161.68|159.18|161.6|159.1|23
1623192870000|2021-06-08 22:54:30|161.67|159.17|161.66|159.16|161.69|159.19|161.66|159.16|17
1623192880000|2021-06-08 22:54:40|161.7|159.2|161.71|159.21|161.71|159.21|161.65|159.15|14
1623192890000|2021-06-08 22:54:50|161.7|159.2|161.64|159.14|161.72|159.22|161.64|159.14|19
1623192900000|2021-06-08 22:55:00|161.62|159.12|161.68|159.18|161.69|159.19|161.62|159.12|19
1623192910000|2021-06-08 22:55:10|161.69|159.19|161.66|159.16|161.7|159.2|161.65|159.15|12
1623192920000|2021-06-08 22:55:20|161.68|159.18|161.74|159.24|161.74|159.24|161.66|159.16|16
1623192930000|2021-06-08 22:55:30|161.75|159.25|161.8|159.3|161.81|159.31|161.75|159.25|17
1623192940000|2021-06-08 22:55:40|161.81|159.31|161.86|159.36|161.87|159.37|161.77|159.27|14
1623192950000|2021-06-08 22:55:50|161.87|159.37|162|159.5|162|159.5|161.86|159.36|21
1623192960000|2021-06-08 22:56:00|162.01|159.51|162.05|159.55|162.05|159.55|161.92|159.42|24
1623192970000|2021-06-08 22:56:10|162.07|159.57|162.21|159.71|162.21|159.71|162.06|159.56|21
1623192980000|2021-06-08 22:56:20|162.22|159.72|162.18|159.68|162.22|159.72|162.16|159.66|20
1623192990000|2021-06-08 22:56:30|162.17|159.67|162.16|159.66|162.18|159.68|162.11|159.61|20
1623193000000|2021-06-08 22:56:40|162.17|159.67|162.14|159.64|162.18|159.68|162.14|159.64|19
1623193010000|2021-06-08 22:56:50|162.15|159.65|162.15|159.65|162.18|159.68|162.14|159.64|15
1623193020000|2021-06-08 22:57:00|162.14|159.64|162.12|159.62|162.15|159.65|162.1|159.6|19
1623193030000|2021-06-08 22:57:10|162.11|159.61|162.01|159.51|162.14|159.64|162.01|159.51|16
1623193040000|2021-06-08 22:57:20|162.02|159.52|162.12|159.62|162.14|159.64|162.02|159.52|18
1623193050000|2021-06-08 22:57:30|162.11|159.61|162.16|159.66|162.16|159.66|162.11|159.61|12
1623193060000|2021-06-08 22:57:40|162.15|159.65|162.07|159.57|162.15|159.65|162.06|159.56|8
1623193070000|2021-06-08 22:57:50|162.09|159.59|162.21|159.71|162.21|159.71|162.09|159.59|13
1623193080000|2021-06-08 22:58:00|162.2|159.7|162.19|159.69|162.21|159.71|162.14|159.64|18
1623193090000|2021-06-08 22:58:10|162.17|159.67|162.08|159.58|162.17|159.67|162.08|159.58|13
1623193100000|2021-06-08 22:58:20|162.09|159.59|162.13|159.63|162.13|159.63|162.07|159.57|11
1623193110000|2021-06-08 22:58:30|162.14|159.64|162.15|159.65|162.15|159.65|162.11|159.61|14
1623193120000|2021-06-08 22:58:40|162.16|159.66|162.14|159.64|162.16|159.66|162.14|159.64|5
1623193130000|2021-06-08 22:58:50|162.13|159.63|162.18|159.68|162.18|159.68|162.13|159.63|8
1623193140000|2021-06-08 22:59:00|162.17|159.67|162.1|159.6|162.17|159.67|162.1|159.6|13
1623193150000|2021-06-08 22:59:10|162.11|159.61|162.11|159.61|162.12|159.62|162.1|159.6|13
1623193160000|2021-06-08 22:59:20|162.1|159.6|162.03|159.53|162.11|159.61|162.03|159.53|12
1623193170000|2021-06-08 22:59:30|162.02|159.52|161.97|159.47|162.02|159.52|161.95|159.45|14
1623193180000|2021-06-08 22:59:40|161.96|159.46|161.94|159.44|161.96|159.46|161.93|159.43|6
1623193190000|2021-06-08 22:59:50|161.95|159.45|161.95|159.45|161.95|159.45|161.94|159.44|5
1623193200000|2021-06-08 23:00:00|161.97|159.47|162.05|159.55|162.05|159.55|161.97|159.47|10
1623193210000|2021-06-08 23:00:10|162.04|159.54|162.07|159.57|162.07|159.57|162.04|159.54|8
1623193220000|2021-06-08 23:00:20|162.06|159.56|162.16|159.66|162.17|159.67|162.05|159.55|10
1623193230000|2021-06-08 23:00:30|162.15|159.65|162.2|159.7|162.23|159.73|162.15|159.65|18
1623193240000|2021-06-08 23:00:40|162.21|159.71|162.23|159.73|162.23|159.73|162.2|159.7|9
1623193250000|2021-06-08 23:00:50|162.22|159.72|162.33|159.83|162.33|159.83|162.21|159.71|16
1623193260000|2021-06-08 23:01:00|162.32|159.82|162.37|159.87|162.37|159.87|162.32|159.82|7
1623193270000|2021-06-08 23:01:10|162.38|159.88|162.39|159.89|162.39|159.89|162.38|159.88|2
1623193280000|2021-06-08 23:01:20|162.38|159.88|162.32|159.82|162.38|159.88|162.3|159.8|19
1623193290000|2021-06-08 23:01:30|162.33|159.83|162.35|159.85|162.35|159.85|162.26|159.76|20
1623193300000|2021-06-08 23:01:40|162.36|159.86|162.36|159.86|162.38|159.88|162.36|159.86|5
1623193310000|2021-06-08 23:01:50|162.35|159.85|162.31|159.81|162.36|159.86|162.3|159.8|7
1623193320000|2021-06-08 23:02:00|162.3|159.8|162.33|159.83|162.33|159.83|162.3|159.8|8
1623193330000|2021-06-08 23:02:10|162.32|159.82|162.24|159.74|162.32|159.82|162.22|159.72|10
1623193340000|2021-06-08 23:02:20|162.25|159.75|162.27|159.77|162.29|159.79|162.24|159.74|8
1623193350000|2021-06-08 23:02:30|162.29|159.79|162.32|159.82|162.33|159.83|162.29|159.79|6
1623193360000|2021-06-08 23:02:40|162.31|159.81|162.39|159.89|162.42|159.92|162.31|159.81|13
1623193370000|2021-06-08 23:02:50|162.4|159.9|162.45|159.95|162.49|159.99|162.39|159.89|21
1623193380000|2021-06-08 23:03:00|162.44|159.94|162.75|160.25|162.76|160.26|162.44|159.94|27
1623193390000|2021-06-08 23:03:10|162.72|160.22|162.78|160.28|162.8|160.3|162.72|160.22|26
1623193400000|2021-06-08 23:03:20|162.8|160.3|162.75|160.25|162.8|160.3|162.68|160.18|23
1623193410000|2021-06-08 23:03:30|162.77|160.27|162.73|160.23|162.77|160.27|162.73|160.23|12
1623193420000|2021-06-08 23:03:40|162.74|160.24|162.86|160.36|162.86|160.36|162.74|160.24|16
1623193430000|2021-06-08 23:03:50|162.85|160.35|162.88|160.38|162.93|160.43|162.85|160.35|18
1623193440000|2021-06-08 23:04:00|162.89|160.39|162.85|160.35|162.92|160.42|162.85|160.35|20
1623193450000|2021-06-08 23:04:10|162.84|160.34|162.77|160.27|162.85|160.35|162.77|160.27|17
1623193460000|2021-06-08 23:04:20|162.78|160.28|162.74|160.24|162.78|160.28|162.67|160.17|23
1623193470000|2021-06-08 23:04:30|162.78|160.28|162.74|160.24|162.81|160.31|162.74|160.24|15
1623193480000|2021-06-08 23:04:40|162.71|160.21|162.72|160.22|162.74|160.24|162.69|160.19|12
1623193490000|2021-06-08 23:04:50|162.74|160.24|162.79|160.29|162.79|160.29|162.74|160.24|13
1623193500000|2021-06-08 23:05:00|162.8|160.3|162.9|160.4|162.9|160.4|162.79|160.29|16
1623193510000|2021-06-08 23:05:10|162.89|160.39|162.94|160.44|162.94|160.44|162.86|160.36|16
1623193520000|2021-06-08 23:05:20|162.95|160.45|163.04|160.54|163.04|160.54|162.93|160.43|9
1623193530000|2021-06-08 23:05:30|163.03|160.53|163.03|160.53|163.04|160.54|163|160.5|21
1623193540000|2021-06-08 23:05:40|163.04|160.54|163.05|160.55|163.09|160.59|163.02|160.52|15
1623193550000|2021-06-08 23:05:50|163.08|160.58|163.1|160.6|163.1|160.6|163.07|160.57|14
1623193560000|2021-06-08 23:06:00|163.09|160.59|163.1|160.6|163.18|160.68|163.09|160.59|16
1623193570000|2021-06-08 23:06:10|163.11|160.61|163.19|160.69|163.19|160.69|163.11|160.61|11
1623193580000|2021-06-08 23:06:20|163.2|160.7|163.31|160.81|163.34|160.84|163.2|160.7|14
1623193590000|2021-06-08 23:06:30|163.32|160.82|163.3|160.8|163.35|160.85|163.28|160.78|18
1623193600000|2021-06-08 23:06:40|163.28|160.78|163.39|160.89|163.4|160.9|163.28|160.78|20
1623193610000|2021-06-08 23:06:50|163.33|160.83|163.36|160.86|163.39|160.89|163.22|160.72|32
1623193620000|2021-06-08 23:07:00|163.37|160.87|163.31|160.81|163.37|160.87|163.3|160.8|12
1623193630000|2021-06-08 23:07:10|163.29|160.79|163.22|160.72|163.3|160.8|163.22|160.72|13
1623193640000|2021-06-08 23:07:20|163.21|160.71|163.3|160.8|163.3|160.8|163.21|160.71|16
1623193650000|2021-06-08 23:07:30|163.29|160.79|163.32|160.82|163.32|160.82|163.28|160.78|10
1623193660000|2021-06-08 23:07:40|163.3|160.8|163.34|160.84|163.34|160.84|163.3|160.8|11
1623193670000|2021-06-08 23:07:50|163.35|160.85|163.37|160.87|163.42|160.92|163.32|160.82|19
1623193680000|2021-06-08 23:08:00|163.38|160.88|163.47|160.97|163.47|160.97|163.37|160.87|19
1623193690000|2021-06-08 23:08:10|163.48|160.98|163.56|161.06|163.57|161.07|163.46|160.96|15
1623193700000|2021-06-08 23:08:20|163.54|161.04|163.5|161|163.54|161.04|163.5|161|20
1623193710000|2021-06-08 23:08:30|163.51|161.01|163.59|161.09|163.6|161.1|163.5|161|23
1623193720000|2021-06-08 23:08:40|163.6|161.1|163.45|160.95|163.61|161.11|163.45|160.95|29
1623193730000|2021-06-08 23:08:50|163.46|160.96|163.37|160.87|163.46|160.96|163.32|160.82|24
1623193740000|2021-06-08 23:09:00|163.36|160.86|163.37|160.87|163.37|160.87|163.27|160.77|16
1623193750000|2021-06-08 23:09:10|163.36|160.86|163.39|160.89|163.42|160.92|163.35|160.85|22
1623193760000|2021-06-08 23:09:20|163.41|160.91|163.4|160.9|163.45|160.95|163.34|160.84|21
1623193770000|2021-06-08 23:09:30|163.39|160.89|163.31|160.81|163.39|160.89|163.31|160.81|18
1623193780000|2021-06-08 23:09:40|163.33|160.83|163.38|160.88|163.42|160.92|163.33|160.83|22
1623193790000|2021-06-08 23:09:50|163.37|160.87|163.35|160.85|163.38|160.88|163.35|160.85|6
1623193800000|2021-06-08 23:10:00|163.34|160.84|163.43|160.93|163.44|160.94|163.28|160.78|20
1623193810000|2021-06-08 23:10:10|163.42|160.92|163.37|160.87|163.42|160.92|163.36|160.86|25
1623193820000|2021-06-08 23:10:20|163.38|160.88|163.35|160.85|163.38|160.88|163.32|160.82|15
1623193830000|2021-06-08 23:10:30|163.34|160.84|163.33|160.83|163.37|160.87|163.3|160.8|13
1623193840000|2021-06-08 23:10:40|163.32|160.82|163.34|160.84|163.34|160.84|163.29|160.79|16
1623193850000|2021-06-08 23:10:50|163.35|160.85|163.29|160.79|163.35|160.85|163.27|160.77|17
1623193860000|2021-06-08 23:11:00|163.28|160.78|163.18|160.68|163.28|160.78|163.13|160.63|24
1623193870000|2021-06-08 23:11:10|163.17|160.67|163.21|160.71|163.29|160.79|163.17|160.67|19
1623193880000|2021-06-08 23:11:20|163.2|160.7|163.17|160.67|163.2|160.7|163.14|160.64|15
1623193890000|2021-06-08 23:11:30|163.19|160.69|163.21|160.71|163.22|160.72|163.17|160.67|13
1623193900000|2021-06-08 23:11:40|163.2|160.7|163.27|160.77|163.27|160.77|163.2|160.7|13
1623193910000|2021-06-08 23:11:50|163.25|160.75|163.21|160.71|163.27|160.77|163.19|160.69|7
1623193920000|2021-06-08 23:12:00|163.24|160.74|163.26|160.76|163.26|160.76|163.22|160.72|8
1623193930000|2021-06-08 23:12:10|163.27|160.77|163.37|160.87|163.45|160.95|163.26|160.76|14
1623193940000|2021-06-08 23:12:20|163.38|160.88|163.32|160.82|163.41|160.91|163.3|160.8|20
1623193950000|2021-06-08 23:12:30|163.36|160.86|163.41|160.91|163.45|160.95|163.36|160.86|17
1623193960000|2021-06-08 23:12:40|163.43|160.93|163.43|160.93|163.43|160.93|163.42|160.92|5
1623193970000|2021-06-08 23:12:50|163.44|160.94|163.4|160.9|163.5|161|163.39|160.89|13
1623193980000|2021-06-08 23:13:00|163.39|160.89|163.48|160.98|163.49|160.99|163.39|160.89|11
1623193990000|2021-06-08 23:13:10|163.49|160.99|163.46|160.96|163.49|160.99|163.44|160.94|13
1623194000000|2021-06-08 23:13:20|163.49|160.99|163.49|160.99|163.58|161.08|163.47|160.97|18
1623194010000|2021-06-08 23:13:30|163.48|160.98|163.52|161.02|163.52|161.02|163.48|160.98|10
1623194020000|2021-06-08 23:13:40|163.53|161.03|163.52|161.02|163.53|161.03|163.52|161.02|4
1623194040000|2021-06-08 23:14:00|163.53|161.03|163.56|161.06|163.6|161.1|163.52|161.02|16
1623194050000|2021-06-08 23:14:10|163.57|161.07|163.53|161.03|163.57|161.07|163.53|161.03|11
1623194060000|2021-06-08 23:14:20|163.52|161.02|163.54|161.04|163.55|161.05|163.5|161|12
1623194070000|2021-06-08 23:14:30|163.55|161.05|163.55|161.05|163.55|161.05|163.55|161.05|1
1623194080000|2021-06-08 23:14:40|163.56|161.06|163.46|160.96|163.56|161.06|163.46|160.96|15
1623194090000|2021-06-08 23:14:50|163.47|160.97|163.4|160.9|163.47|160.97|163.4|160.9|12
1623194100000|2021-06-08 23:15:00|163.41|160.91|163.34|160.84|163.43|160.93|163.34|160.84|19
1623194110000|2021-06-08 23:15:10|163.33|160.83|163.2|160.7|163.33|160.83|163.15|160.65|18
1623194120000|2021-06-08 23:15:20|163.19|160.69|162.97|160.47|163.19|160.69|162.96|160.46|28
1623194130000|2021-06-08 23:15:30|162.95|160.45|162.96|160.46|162.96|160.46|162.94|160.44|14
1623194140000|2021-06-08 23:15:40|162.95|160.45|162.95|160.45|163.01|160.51|162.94|160.44|20
1623194150000|2021-06-08 23:15:50|162.96|160.46|162.91|160.41|162.96|160.46|162.9|160.4|11
1623194160000|2021-06-08 23:16:00|162.92|160.42|162.89|160.39|162.97|160.47|162.89|160.39|17
1623194170000|2021-06-08 23:16:10|162.88|160.38|162.83|160.33|162.89|160.39|162.82|160.32|10
1623194180000|2021-06-08 23:16:20|162.82|160.32|162.88|160.38|162.88|160.38|162.8|160.3|19
1623194190000|2021-06-08 23:16:30|162.87|160.37|162.9|160.4|162.91|160.41|162.87|160.37|7
1623194200000|2021-06-08 23:16:40|162.91|160.41|162.92|160.42|162.92|160.42|162.9|160.4|8
1623194210000|2021-06-08 23:16:50|162.91|160.41|162.86|160.36|162.91|160.41|162.84|160.34|16
1623194220000|2021-06-08 23:17:00|162.85|160.35|162.89|160.39|162.89|160.39|162.83|160.33|10
1623194230000|2021-06-08 23:17:10|162.87|160.37|162.81|160.31|162.88|160.38|162.81|160.31|12
1623194240000|2021-06-08 23:17:20|162.8|160.3|162.69|160.19|162.8|160.3|162.69|160.19|12
1623194250000|2021-06-08 23:17:30|162.7|160.2|162.72|160.22|162.72|160.22|162.68|160.18|14
1623194260000|2021-06-08 23:17:40|162.71|160.21|162.72|160.22|162.75|160.25|162.7|160.2|14
1623194270000|2021-06-08 23:17:50|162.73|160.23|162.68|160.18|162.73|160.23|162.68|160.18|5
1623194280000|2021-06-08 23:18:00|162.7|160.2|162.8|160.3|162.8|160.3|162.7|160.2|17
1623194290000|2021-06-08 23:18:10|162.77|160.27|162.83|160.33|162.84|160.34|162.77|160.27|11
1623194300000|2021-06-08 23:18:20|162.82|160.32|162.87|160.37|162.88|160.38|162.82|160.32|6
1623194310000|2021-06-08 23:18:30|162.86|160.36|162.86|160.36|162.89|160.39|162.84|160.34|6
1623194320000|2021-06-08 23:18:40|162.87|160.37|162.96|160.46|163|160.5|162.87|160.37|17
1623194330000|2021-06-08 23:18:50|162.99|160.49|162.97|160.47|163.04|160.54|162.95|160.45|15
1623194340000|2021-06-08 23:19:00|163.01|160.51|162.82|160.32|163.01|160.51|162.82|160.32|15
1623194350000|2021-06-08 23:19:10|162.83|160.33|162.76|160.26|162.83|160.33|162.76|160.26|11
1623194360000|2021-06-08 23:19:20|162.77|160.27|162.76|160.26|162.8|160.3|162.74|160.24|13
1623194370000|2021-06-08 23:19:30|162.72|160.22|162.65|160.15|162.72|160.22|162.65|160.15|6
1623194380000|2021-06-08 23:19:40|162.66|160.16|162.68|160.18|162.68|160.18|162.66|160.16|8
1623194390000|2021-06-08 23:19:50|162.69|160.19|162.69|160.19|162.69|160.19|162.68|160.18|9
1623194400000|2021-06-08 23:20:00|162.68|160.18|162.68|160.18|162.68|160.18|162.66|160.16|9
1623194410000|2021-06-08 23:20:10|162.67|160.17|162.67|160.17|162.68|160.18|162.66|160.16|6
1623194420000|2021-06-08 23:20:20|162.68|160.18|162.69|160.19|162.7|160.2|162.67|160.17|6
1623194430000|2021-06-08 23:20:30|162.68|160.18|162.63|160.13|162.68|160.18|162.63|160.13|5
1623194440000|2021-06-08 23:20:40|162.61|160.11|162.6|160.1|162.62|160.12|162.6|160.1|6
1623194450000|2021-06-08 23:20:50|162.61|160.11|162.59|160.09|162.64|160.14|162.59|160.09|13
1623194460000|2021-06-08 23:21:00|162.6|160.1|162.59|160.09|162.6|160.1|162.58|160.08|5
1623194470000|2021-06-08 23:21:10|162.6|160.1|162.62|160.12|162.62|160.12|162.6|160.1|10
1623194480000|2021-06-08 23:21:20|162.64|160.14|162.71|160.21|162.72|160.22|162.64|160.14|16
1623194490000|2021-06-08 23:21:30|162.68|160.18|162.65|160.15|162.7|160.2|162.62|160.12|16
1623194500000|2021-06-08 23:21:40|162.73|160.23|162.74|160.24|162.77|160.27|162.71|160.21|7
1623194510000|2021-06-08 23:21:50|162.73|160.23|162.68|160.18|162.75|160.25|162.68|160.18|8
1623194520000|2021-06-08 23:22:00|162.65|160.15|162.66|160.16|162.74|160.24|162.65|160.15|18
1623194530000|2021-06-08 23:22:10|162.67|160.17|162.66|160.16|162.68|160.18|162.65|160.15|13
1623194540000|2021-06-08 23:22:20|162.68|160.18|162.72|160.22|162.72|160.22|162.65|160.15|11
1623194550000|2021-06-08 23:22:30|162.73|160.23|162.84|160.34|162.87|160.37|162.73|160.23|16
1623194560000|2021-06-08 23:22:40|162.88|160.38|162.95|160.45|162.95|160.45|162.88|160.38|22
1623194570000|2021-06-08 23:22:50|162.98|160.48|162.96|160.46|163.02|160.52|162.94|160.44|20
1623194580000|2021-06-08 23:23:00|162.98|160.48|163.07|160.57|163.07|160.57|162.98|160.48|20
1623194590000|2021-06-08 23:23:10|163.13|160.63|163.16|160.66|163.18|160.68|163.13|160.63|17
1623194600000|2021-06-08 23:23:20|163.15|160.65|163.25|160.75|163.31|160.81|163.15|160.65|22
1623194610000|2021-06-08 23:23:30|163.26|160.76|163.27|160.77|163.31|160.81|163.23|160.73|9
1623194620000|2021-06-08 23:23:40|163.23|160.73|163.21|160.71|163.27|160.77|163.2|160.7|12
1623194630000|2021-06-08 23:23:50|163.2|160.7|163.22|160.72|163.23|160.73|163.17|160.67|19
1623194640000|2021-06-08 23:24:00|163.24|160.74|163.23|160.73|163.24|160.74|163.22|160.72|11
1623194650000|2021-06-08 23:24:10|163.22|160.72|163.18|160.68|163.23|160.73|163.15|160.65|19
1623194660000|2021-06-08 23:24:20|163.17|160.67|163.19|160.69|163.2|160.7|163.17|160.67|16
1623194670000|2021-06-08 23:24:30|163.18|160.68|162.96|160.46|163.18|160.68|162.96|160.46|26
1623194680000|2021-06-08 23:24:40|163.01|160.51|162.82|160.32|163.01|160.51|162.81|160.31|21
1623194690000|2021-06-08 23:24:50|162.83|160.33|162.8|160.3|162.83|160.33|162.8|160.3|4
1623194700000|2021-06-08 23:25:00|162.79|160.29|162.81|160.31|162.81|160.31|162.76|160.26|14
1623194710000|2021-06-08 23:25:10|162.8|160.3|162.89|160.39|162.89|160.39|162.8|160.3|10
1623194720000|2021-06-08 23:25:20|162.88|160.38|162.93|160.43|162.93|160.43|162.86|160.36|12
1623194730000|2021-06-08 23:25:30|162.92|160.42|162.85|160.35|162.94|160.44|162.82|160.32|19
1623194740000|2021-06-08 23:25:40|162.84|160.34|162.79|160.29|162.84|160.34|162.79|160.29|12
1623194750000|2021-06-08 23:25:50|162.78|160.28|162.66|160.16|162.78|160.28|162.65|160.15|13
1623194760000|2021-06-08 23:26:00|162.59|160.09|162.59|160.09|162.65|160.15|162.58|160.08|16
1623194770000|2021-06-08 23:26:10|162.6|160.1|162.56|160.06|162.63|160.13|162.53|160.03|19
1623194780000|2021-06-08 23:26:20|162.57|160.07|162.55|160.05|162.58|160.08|162.55|160.05|5
1623194790000|2021-06-08 23:26:30|162.56|160.06|162.55|160.05|162.6|160.1|162.54|160.04|14
1623194800000|2021-06-08 23:26:40|162.56|160.06|162.5|160|162.56|160.06|162.5|160|13
1623194810000|2021-06-08 23:26:50|162.51|160.01|162.44|159.94|162.53|160.03|162.43|159.93|12
1623194820000|2021-06-08 23:27:00|162.43|159.93|162.4|159.9|162.43|159.93|162.4|159.9|8
1623194830000|2021-06-08 23:27:10|162.39|159.89|162.3|159.8|162.4|159.9|162.3|159.8|14
1623194840000|2021-06-08 23:27:20|162.31|159.81|162.25|159.75|162.31|159.81|162.25|159.75|10
1623194850000|2021-06-08 23:27:30|162.26|159.76|162.37|159.87|162.37|159.87|162.26|159.76|13
1623194860000|2021-06-08 23:27:40|162.36|159.86|162.44|159.94|162.44|159.94|162.36|159.86|13
1623194870000|2021-06-08 23:27:50|162.45|159.95|162.38|159.88|162.46|159.96|162.37|159.87|17
1623194880000|2021-06-08 23:28:00|162.39|159.89|162.53|160.03|162.53|160.03|162.38|159.88|12
1623194890000|2021-06-08 23:28:10|162.55|160.05|162.52|160.02|162.56|160.06|162.44|159.94|25
1623194900000|2021-06-08 23:28:20|162.54|160.04|162.58|160.08|162.61|160.11|162.51|160.01|32
1623194910000|2021-06-08 23:28:30|162.59|160.09|162.54|160.04|162.61|160.11|162.51|160.01|25
1623194920000|2021-06-08 23:28:40|162.53|160.03|162.36|159.86|162.53|160.03|162.36|159.86|27
1623194930000|2021-06-08 23:28:50|162.35|159.85|162.36|159.86|162.36|159.86|162.3|159.8|20
1623194940000|2021-06-08 23:29:00|162.35|159.85|162.29|159.79|162.35|159.85|162.29|159.79|14
1623194950000|2021-06-08 23:29:10|162.28|159.78|162.27|159.77|162.29|159.79|162.27|159.77|10
1623194960000|2021-06-08 23:29:20|162.28|159.78|162.25|159.75|162.28|159.78|162.24|159.74|8
1623194970000|2021-06-08 23:29:30|162.26|159.76|162.28|159.78|162.35|159.85|162.26|159.76|16
1623194980000|2021-06-08 23:29:40|162.29|159.79|162.27|159.77|162.33|159.83|162.27|159.77|11
1623194990000|2021-06-08 23:29:50|162.28|159.78|162.33|159.83|162.33|159.83|162.28|159.78|12
1623195000000|2021-06-08 23:30:00|162.34|159.84|162.39|159.89|162.4|159.9|162.33|159.83|20
1623195010000|2021-06-08 23:30:10|162.36|159.86|162.34|159.84|162.41|159.91|162.34|159.84|21
1623195020000|2021-06-08 23:30:20|162.33|159.83|162.3|159.8|162.33|159.83|162.3|159.8|11
1623195030000|2021-06-08 23:30:30|162.29|159.79|162.3|159.8|162.36|159.86|162.29|159.79|23
1623195040000|2021-06-08 23:30:40|162.29|159.79|162.26|159.76|162.29|159.79|162.23|159.73|14
1623195050000|2021-06-08 23:30:50|162.25|159.75|162.24|159.74|162.25|159.75|162.21|159.71|21
1623195060000|2021-06-08 23:31:00|162.25|159.75|162.19|159.69|162.25|159.75|162.18|159.68|13
1623195070000|2021-06-08 23:31:10|162.17|159.67|162.12|159.62|162.17|159.67|162.11|159.61|8
1623195080000|2021-06-08 23:31:20|162.11|159.61|162.08|159.58|162.12|159.62|162.07|159.57|9
1623195090000|2021-06-08 23:31:30|162.05|159.55|162.13|159.63|162.13|159.63|162.03|159.53|18
1623195100000|2021-06-08 23:31:40|162.12|159.62|162.14|159.64|162.15|159.65|162.09|159.59|19
1623195110000|2021-06-08 23:31:50|162.13|159.63|162.14|159.64|162.15|159.65|162.12|159.62|12
1623195120000|2021-06-08 23:32:00|162.13|159.63|162.11|159.61|162.15|159.65|162.11|159.61|11
1623195130000|2021-06-08 23:32:10|162.12|159.62|162|159.5|162.15|159.65|162|159.5|16
1623195140000|2021-06-08 23:32:20|162.01|159.51|162.04|159.54|162.06|159.56|162|159.5|13
1623195150000|2021-06-08 23:32:30|162.03|159.53|162.04|159.54|162.04|159.54|162.03|159.53|2
1623195160000|2021-06-08 23:32:40|162.03|159.53|162.04|159.54|162.05|159.55|162.03|159.53|17
1623195170000|2021-06-08 23:32:50|162.03|159.53|161.98|159.48|162.04|159.54|161.97|159.47|16
1623195180000|2021-06-08 23:33:00|161.97|159.47|162|159.5|162.04|159.54|161.97|159.47|18
1623195190000|2021-06-08 23:33:10|161.99|159.49|162.1|159.6|162.1|159.6|161.98|159.48|18
1623195200000|2021-06-08 23:33:20|162.09|159.59|162.15|159.65|162.16|159.66|162.08|159.58|19
1623195210000|2021-06-08 23:33:30|162.14|159.64|162.08|159.58|162.16|159.66|162.08|159.58|14
1623195220000|2021-06-08 23:33:40|162.09|159.59|162.09|159.59|162.14|159.64|162.07|159.57|21
1623195230000|2021-06-08 23:33:50|162.08|159.58|162.12|159.62|162.12|159.62|162.07|159.57|16
1623195240000|2021-06-08 23:34:00|162.1|159.6|162.11|159.61|162.11|159.61|162.09|159.59|12
1623195250000|2021-06-08 23:34:10|162.1|159.6|162|159.5|162.11|159.61|162|159.5|19
1623195260000|2021-06-08 23:34:20|161.99|159.49|161.98|159.48|162.01|159.51|161.97|159.47|15
1623195270000|2021-06-08 23:34:30|161.99|159.49|161.89|159.39|161.99|159.49|161.89|159.39|16
1623195280000|2021-06-08 23:34:40|161.88|159.38|162|159.5|162|159.5|161.85|159.35|16
1623195290000|2021-06-08 23:34:50|162.01|159.51|161.99|159.49|162.03|159.53|161.98|159.48|15
1623195300000|2021-06-08 23:35:00|162|159.5|162.05|159.55|162.05|159.55|162|159.5|8
1623195310000|2021-06-08 23:35:10|162.02|159.52|162.18|159.68|162.18|159.68|162.02|159.52|18
1623195320000|2021-06-08 23:35:20|162.17|159.67|162.17|159.67|162.18|159.68|162.17|159.67|3
1623195330000|2021-06-08 23:35:30|162.18|159.68|162.24|159.74|162.27|159.77|162.17|159.67|23
1623195340000|2021-06-08 23:35:40|162.19|159.69|162.26|159.76|162.29|159.79|162.18|159.68|24
1623195350000|2021-06-08 23:35:50|162.27|159.77|162.28|159.78|162.29|159.79|162.22|159.72|23
1623195360000|2021-06-08 23:36:00|162.27|159.77|162.31|159.81|162.32|159.82|162.27|159.77|15
1623195370000|2021-06-08 23:36:10|162.32|159.82|162.36|159.86|162.36|159.86|162.32|159.82|16
1623195380000|2021-06-08 23:36:20|162.37|159.87|162.39|159.89|162.43|159.93|162.36|159.86|10
1623195390000|2021-06-08 23:36:30|162.38|159.88|162.39|159.89|162.4|159.9|162.35|159.85|11
1623195400000|2021-06-08 23:36:40|162.38|159.88|162.39|159.89|162.4|159.9|162.35|159.85|10
1623195410000|2021-06-08 23:36:50|162.38|159.88|162.42|159.92|162.43|159.93|162.37|159.87|15
1623195420000|2021-06-08 23:37:00|162.41|159.91|162.35|159.85|162.41|159.91|162.35|159.85|13
1623195430000|2021-06-08 23:37:10|162.42|159.92|162.44|159.94|162.44|159.94|162.41|159.91|4
1623195440000|2021-06-08 23:37:20|162.45|159.95|162.51|160.01|162.51|160.01|162.45|159.95|6
1623195450000|2021-06-08 23:37:30|162.52|160.02|162.47|159.97|162.52|160.02|162.45|159.95|14
1623195460000|2021-06-08 23:37:40|162.48|159.98|162.48|159.98|162.5|160|162.46|159.96|10
1623195470000|2021-06-08 23:37:50|162.49|159.99|162.52|160.02|162.52|160.02|162.46|159.96|21
1623195480000|2021-06-08 23:38:00|162.51|160.01|162.54|160.04|162.54|160.04|162.46|159.96|20
1623195490000|2021-06-08 23:38:10|162.53|160.03|162.51|160.01|162.53|160.03|162.51|160.01|9
1623195500000|2021-06-08 23:38:20|162.52|160.02|162.52|160.02|162.54|160.04|162.49|159.99|12
1623195510000|2021-06-08 23:38:30|162.51|160.01|162.53|160.03|162.53|160.03|162.51|160.01|7
1623195520000|2021-06-08 23:38:40|162.52|160.02|162.52|160.02|162.52|160.02|162.51|160.01|5
1623195530000|2021-06-08 23:38:50|162.53|160.03|162.53|160.03|162.53|160.03|162.53|160.03|1
1623195540000|2021-06-08 23:39:00|162.52|160.02|162.46|159.96|162.53|160.03|162.42|159.92|17
1623195550000|2021-06-08 23:39:10|162.47|159.97|162.38|159.88|162.47|159.97|162.33|159.83|16
1623195560000|2021-06-08 23:39:20|162.39|159.89|162.38|159.88|162.42|159.92|162.35|159.85|16
1623195570000|2021-06-08 23:39:30|162.37|159.87|162.37|159.87|162.38|159.88|162.37|159.87|3
1623195580000|2021-06-08 23:39:40|162.41|159.91|162.46|159.96|162.47|159.97|162.41|159.91|15
1623195590000|2021-06-08 23:39:50|162.47|159.97|162.42|159.92|162.48|159.98|162.42|159.92|7
1623195600000|2021-06-08 23:40:00|162.43|159.93|162.45|159.95|162.45|159.95|162.41|159.91|15
1623195610000|2021-06-08 23:40:10|162.46|159.96|162.53|160.03|162.62|160.12|162.44|159.94|11
1623195620000|2021-06-08 23:40:20|162.64|160.14|162.68|160.18|162.68|160.18|162.58|160.08|14
1623195630000|2021-06-08 23:40:30|162.67|160.17|162.64|160.14|162.67|160.17|162.64|160.14|5
1623195640000|2021-06-08 23:40:40|162.65|160.15|162.68|160.18|162.68|160.18|162.64|160.14|19
1623195650000|2021-06-08 23:40:50|162.72|160.22|162.72|160.22|162.72|160.22|162.71|160.21|3
1623195660000|2021-06-08 23:41:00|162.71|160.21|162.71|160.21|162.71|160.21|162.7|160.2|5
1623195670000|2021-06-08 23:41:10|162.73|160.23|162.81|160.31|162.82|160.32|162.73|160.23|13
1623195680000|2021-06-08 23:41:20|162.84|160.34|162.85|160.35|162.87|160.37|162.81|160.31|12
1623195690000|2021-06-08 23:41:30|162.87|160.37|162.92|160.42|162.92|160.42|162.87|160.37|11
1623195700000|2021-06-08 23:41:40|162.93|160.43|162.94|160.44|162.94|160.44|162.92|160.42|3
1623195710000|2021-06-08 23:41:50|162.95|160.45|162.99|160.49|163|160.5|162.95|160.45|16
1623195720000|2021-06-08 23:42:00|163|160.5|162.97|160.47|163|160.5|162.95|160.45|10
1623195730000|2021-06-08 23:42:10|162.96|160.46|163.05|160.55|163.06|160.56|162.94|160.44|12
1623195740000|2021-06-08 23:42:20|163.06|160.56|163.06|160.56|163.08|160.58|163.05|160.55|11
1623195750000|2021-06-08 23:42:30|163.05|160.55|163.06|160.56|163.07|160.57|163.05|160.55|10
1623195760000|2021-06-08 23:42:40|163.05|160.55|163.15|160.65|163.15|160.65|163.04|160.54|17
1623195770000|2021-06-08 23:42:50|163.16|160.66|163.14|160.64|163.2|160.7|163.11|160.61|9
1623195780000|2021-06-08 23:43:00|163.12|160.62|163.19|160.69|163.19|160.69|163.12|160.62|7
1623195790000|2021-06-08 23:43:10|163.23|160.73|163.06|160.56|163.23|160.73|163.06|160.56|13
1623195800000|2021-06-08 23:43:20|163.07|160.57|163.09|160.59|163.11|160.61|163.03|160.53|20
1623195810000|2021-06-08 23:43:30|163.1|160.6|163.15|160.65|163.15|160.65|163.09|160.59|12
1623195820000|2021-06-08 23:43:40|163.16|160.66|163.1|160.6|163.16|160.66|163.08|160.58|20
1623195830000|2021-06-08 23:43:50|163.11|160.61|163.14|160.64|163.14|160.64|163.08|160.58|18
1623195840000|2021-06-08 23:44:00|163.13|160.63|163.13|160.63|163.15|160.65|163.09|160.59|9
1623195850000|2021-06-08 23:44:10|163.15|160.65|163.27|160.77|163.29|160.79|163.13|160.63|25
1623195860000|2021-06-08 23:44:20|163.28|160.78|163.28|160.78|163.29|160.79|163.28|160.78|3
1623195870000|2021-06-08 23:44:30|163.3|160.8|163.31|160.81|163.31|160.81|163.3|160.8|4
1623195880000|2021-06-08 23:44:40|163.3|160.8|163.19|160.69|163.32|160.82|163.19|160.69|13
1623195890000|2021-06-08 23:44:50|163.16|160.66|163.01|160.51|163.16|160.66|163.01|160.51|22
1623195900000|2021-06-08 23:45:00|163.02|160.52|163.01|160.51|163.02|160.52|162.92|160.42|18
1623195910000|2021-06-08 23:45:10|163.03|160.53|163.1|160.6|163.1|160.6|163.03|160.53|12
1623195920000|2021-06-08 23:45:20|163.09|160.59|163.05|160.55|163.11|160.61|163.04|160.54|11
1623195930000|2021-06-08 23:45:30|163.12|160.62|163.03|160.53|163.15|160.65|163.03|160.53|14
1623195940000|2021-06-08 23:45:40|163.02|160.52|163.04|160.54|163.04|160.54|163|160.5|10
1623195950000|2021-06-08 23:45:50|163.05|160.55|163.07|160.57|163.12|160.62|163.03|160.53|12
1623195960000|2021-06-08 23:46:00|163.1|160.6|163.11|160.61|163.11|160.61|163.03|160.53|9
1623195970000|2021-06-08 23:46:10|163.09|160.59|163.11|160.61|163.17|160.67|163.06|160.56|18
1623195980000|2021-06-08 23:46:20|163.1|160.6|163.12|160.62|163.13|160.63|163.08|160.58|11
1623195990000|2021-06-08 23:46:30|163.16|160.66|163.11|160.61|163.16|160.66|163.1|160.6|17
1623196000000|2021-06-08 23:46:40|163.1|160.6|163.11|160.61|163.12|160.62|163.08|160.58|5
1623196010000|2021-06-08 23:46:50|163.08|160.58|163.04|160.54|163.11|160.61|163.04|160.54|11
1623196020000|2021-06-08 23:47:00|163.06|160.56|162.84|160.34|163.08|160.58|162.79|160.29|25
1623196030000|2021-06-08 23:47:10|162.83|160.33|162.88|160.38|162.89|160.39|162.83|160.33|12
1623196040000|2021-06-08 23:47:20|162.87|160.37|162.86|160.36|162.88|160.38|162.84|160.34|10
1623196050000|2021-06-08 23:47:30|162.87|160.37|162.79|160.29|162.87|160.37|162.79|160.29|11
1623196060000|2021-06-08 23:47:40|162.78|160.28|162.76|160.26|162.78|160.28|162.75|160.25|7
1623196070000|2021-06-08 23:47:50|162.78|160.28|162.82|160.32|162.82|160.32|162.74|160.24|12
1623196080000|2021-06-08 23:48:00|162.8|160.3|162.73|160.23|162.8|160.3|162.67|160.17|26
1623196090000|2021-06-08 23:48:10|162.74|160.24|162.73|160.23|162.74|160.24|162.69|160.19|18
1623196100000|2021-06-08 23:48:20|162.72|160.22|162.69|160.19|162.73|160.23|162.65|160.15|18
1623196110000|2021-06-08 23:48:30|162.68|160.18|162.71|160.21|162.71|160.21|162.67|160.17|9
1623196120000|2021-06-08 23:48:40|162.7|160.2|162.67|160.17|162.71|160.21|162.65|160.15|16
1623196130000|2021-06-08 23:48:50|162.66|160.16|162.59|160.09|162.67|160.17|162.58|160.08|12
1623196140000|2021-06-08 23:49:00|162.6|160.1|162.59|160.09|162.61|160.11|162.58|160.08|9
1623196150000|2021-06-08 23:49:10|162.58|160.08|162.5|160|162.59|160.09|162.49|159.99|16
1623196160000|2021-06-08 23:49:20|162.48|159.98|162.5|160|162.51|160.01|162.46|159.96|15
1623196170000|2021-06-08 23:49:30|162.51|160.01|162.42|159.92|162.51|160.01|162.42|159.92|12
1623196180000|2021-06-08 23:49:40|162.4|159.9|162.34|159.84|162.4|159.9|162.33|159.83|7
1623196190000|2021-06-08 23:49:50|162.33|159.83|162.41|159.91|162.42|159.92|162.31|159.81|15
1623196200000|2021-06-08 23:50:00|162.4|159.9|162.41|159.91|162.45|159.95|162.4|159.9|10
1623196210000|2021-06-08 23:50:10|162.42|159.92|162.41|159.91|162.43|159.93|162.41|159.91|6
1623196220000|2021-06-08 23:50:20|162.4|159.9|162.35|159.85|162.41|159.91|162.35|159.85|4
1623196230000|2021-06-08 23:50:30|162.36|159.86|162.35|159.85|162.36|159.86|162.35|159.85|4
1623196240000|2021-06-08 23:50:40|162.36|159.86|162.3|159.8|162.37|159.87|162.25|159.75|13
1623196250000|2021-06-08 23:50:50|162.29|159.79|162.22|159.72|162.3|159.8|162.2|159.7|24
1623196260000|2021-06-08 23:51:00|162.23|159.73|162.31|159.81|162.31|159.81|162.23|159.73|12
1623196270000|2021-06-08 23:51:10|162.29|159.79|162.33|159.83|162.36|159.86|162.29|159.79|17
1623196280000|2021-06-08 23:51:20|162.36|159.86|162.34|159.84|162.38|159.88|162.34|159.84|16
1623196290000|2021-06-08 23:51:30|162.33|159.83|162.36|159.86|162.36|159.86|162.31|159.81|16
1623196300000|2021-06-08 23:51:40|162.37|159.87|162.39|159.89|162.4|159.9|162.35|159.85|15
1623196310000|2021-06-08 23:51:50|162.4|159.9|162.41|159.91|162.45|159.95|162.4|159.9|21
1623196320000|2021-06-08 23:52:00|162.43|159.93|162.39|159.89|162.48|159.98|162.39|159.89|15
1623196330000|2021-06-08 23:52:10|162.4|159.9|162.37|159.87|162.42|159.92|162.36|159.86|8
1623196340000|2021-06-08 23:52:20|162.36|159.86|162.29|159.79|162.37|159.87|162.29|159.79|10
1623196350000|2021-06-08 23:52:30|162.28|159.78|162.2|159.7|162.28|159.78|162.2|159.7|14
1623196360000|2021-06-08 23:52:40|162.16|159.66|162.17|159.67|162.19|159.69|162.15|159.65|17
1623196370000|2021-06-08 23:52:50|162.18|159.68|162.17|159.67|162.19|159.69|162.16|159.66|10
1623196380000|2021-06-08 23:53:00|162.16|159.66|162.21|159.71|162.21|159.71|162.15|159.65|11
1623196390000|2021-06-08 23:53:10|162.19|159.69|162.16|159.66|162.26|159.76|162.14|159.64|28
1623196400000|2021-06-08 23:53:20|162.15|159.65|162.16|159.66|162.16|159.66|162.13|159.63|8
1623196410000|2021-06-08 23:53:30|162.15|159.65|162.09|159.59|162.15|159.65|162.09|159.59|8
1623196420000|2021-06-08 23:53:40|162.03|159.53|162.04|159.54|162.04|159.54|162.01|159.51|13
1623196430000|2021-06-08 23:53:50|162.05|159.55|162.04|159.54|162.15|159.65|162.03|159.53|22
1623196440000|2021-06-08 23:54:00|162.05|159.55|162.01|159.51|162.06|159.56|162|159.5|20
1623196450000|2021-06-08 23:54:10|162|159.5|161.95|159.45|162.02|159.52|161.94|159.44|12
1623196460000|2021-06-08 23:54:20|161.94|159.44|161.98|159.48|161.99|159.49|161.9|159.4|10
1623196470000|2021-06-08 23:54:30|161.99|159.49|162.03|159.53|162.04|159.54|161.98|159.48|18
1623196480000|2021-06-08 23:54:40|162.01|159.51|161.96|159.46|162.04|159.54|161.96|159.46|15
1623196490000|2021-06-08 23:54:50|161.95|159.45|162|159.5|162|159.5|161.95|159.45|13
1623196500000|2021-06-08 23:55:00|161.99|159.49|161.96|159.46|161.99|159.49|161.93|159.43|17
1623196510000|2021-06-08 23:55:10|161.94|159.44|162.1|159.6|162.1|159.6|161.94|159.44|22
1623196520000|2021-06-08 23:55:20|162.12|159.62|162.11|159.61|162.13|159.63|162.03|159.53|22
1623196530000|2021-06-08 23:55:30|162.12|159.62|162.11|159.61|162.14|159.64|162.05|159.55|23
1623196540000|2021-06-08 23:55:40|162.1|159.6|162.14|159.64|162.2|159.7|162.1|159.6|22
1623196550000|2021-06-08 23:55:50|162.16|159.66|162.13|159.63|162.17|159.67|162.12|159.62|9
1623196560000|2021-06-08 23:56:00|162.14|159.64|162.18|159.68|162.2|159.7|162.11|159.61|20
1623196570000|2021-06-08 23:56:10|162.19|159.69|162.25|159.75|162.26|159.76|162.16|159.66|9
1623196580000|2021-06-08 23:56:20|162.26|159.76|162.24|159.74|162.28|159.78|162.22|159.72|9
1623196590000|2021-06-08 23:56:30|162.23|159.73|162.18|159.68|162.24|159.74|162.16|159.66|13
1623196600000|2021-06-08 23:56:40|162.17|159.67|162.2|159.7|162.22|159.72|162.16|159.66|19
1623196610000|2021-06-08 23:56:50|162.21|159.71|162.1|159.6|162.23|159.73|162.1|159.6|21
1623196620000|2021-06-08 23:57:00|162.11|159.61|162.28|159.78|162.31|159.81|162.11|159.61|28
1623196630000|2021-06-08 23:57:10|162.29|159.79|162.4|159.9|162.4|159.9|162.25|159.75|17
1623196640000|2021-06-08 23:57:20|162.41|159.91|162.23|159.73|162.41|159.91|162.22|159.72|25
1623196650000|2021-06-08 23:57:30|162.22|159.72|162.26|159.76|162.29|159.79|162.21|159.71|18
1623196660000|2021-06-08 23:57:40|162.27|159.77|162.3|159.8|162.3|159.8|162.26|159.76|14
1623196670000|2021-06-08 23:57:50|162.27|159.77|162.3|159.8|162.3|159.8|162.27|159.77|12
1623196680000|2021-06-08 23:58:00|162.29|159.79|162.27|159.77|162.29|159.79|162.24|159.74|15
1623196690000|2021-06-08 23:58:10|162.28|159.78|162.25|159.75|162.29|159.79|162.22|159.72|13
1623196700000|2021-06-08 23:58:20|162.26|159.76|162.24|159.74|162.26|159.76|162.24|159.74|5
1623196710000|2021-06-08 23:58:30|162.23|159.73|162.26|159.76|162.26|159.76|162.22|159.72|9
1623196720000|2021-06-08 23:58:40|162.24|159.74|162.26|159.76|162.28|159.78|162.24|159.74|8
1623196730000|2021-06-08 23:58:50|162.27|159.77|162.28|159.78|162.29|159.79|162.25|159.75|5
1623196740000|2021-06-08 23:59:00|162.26|159.76|162.19|159.69|162.26|159.76|162.19|159.69|14
1623196750000|2021-06-08 23:59:10|162.18|159.68|162.1|159.6|162.18|159.68|162.1|159.6|6
1623196760000|2021-06-08 23:59:20|162.08|159.58|161.98|159.48|162.08|159.58|161.97|159.47|10
1623196770000|2021-06-08 23:59:30|161.99|159.49|161.91|159.41|161.99|159.49|161.91|159.41|12
1623196780000|2021-06-08 23:59:40|161.9|159.4|161.9|159.4|161.91|159.41|161.87|159.37|12
1623196790000|2021-06-08 23:59:50|161.89|159.39|161.96|159.46|161.96|159.46|161.89|159.39|16
1623196800000|2021-06-09 00:00:00|161.95|159.45|161.98|159.48|161.98|159.48|161.92|159.42|18
1623196810000|2021-06-09 00:00:10|161.97|159.47|161.9|159.4|161.98|159.48|161.9|159.4|12
1623196820000|2021-06-09 00:00:20|161.89|159.39|161.75|159.25|161.89|159.39|161.75|159.25|21
1623196830000|2021-06-09 00:00:30|161.74|159.24|161.72|159.22|161.74|159.24|161.72|159.22|9
1623196840000|2021-06-09 00:00:40|161.73|159.23|161.86|159.36|161.86|159.36|161.73|159.23|12
1623196850000|2021-06-09 00:00:50|161.87|159.37|162.07|159.57|162.07|159.57|161.87|159.37|16
1623196860000|2021-06-09 00:01:00|162.09|159.59|162.1|159.6|162.1|159.6|162.01|159.51|20
1623196870000|2021-06-09 00:01:10|162.09|159.59|162.28|159.78|162.28|159.78|162.09|159.59|21
1623196880000|2021-06-09 00:01:20|162.27|159.77|162.35|159.85|162.4|159.9|162.27|159.77|21
1623196890000|2021-06-09 00:01:30|162.42|159.92|162.64|160.14|162.65|160.15|162.41|159.91|24
1623196900000|2021-06-09 00:01:40|162.65|160.15|162.49|159.99|162.72|160.22|162.49|159.99|24
1623196910000|2021-06-09 00:01:50|162.5|160|162.56|160.06|162.56|160.06|162.4|159.9|31
1623196920000|2021-06-09 00:02:00|162.55|160.05|162.56|160.06|162.61|160.11|162.5|160|24
1623196930000|2021-06-09 00:02:10|162.55|160.05|162.46|159.96|162.55|160.05|162.44|159.94|18
1623196940000|2021-06-09 00:02:20|162.45|159.95|162.31|159.81|162.45|159.95|162.29|159.79|15
1623196950000|2021-06-09 00:02:30|162.32|159.82|162.32|159.82|162.32|159.82|162.26|159.76|18
1623196960000|2021-06-09 00:02:40|162.33|159.83|162.3|159.8|162.35|159.85|162.29|159.79|11
1623196970000|2021-06-09 00:02:50|162.31|159.81|162.4|159.9|162.4|159.9|162.31|159.81|21
1623196980000|2021-06-09 00:03:00|162.42|159.92|162.53|160.03|162.56|160.06|162.41|159.91|19
1623196990000|2021-06-09 00:03:10|162.52|160.02|162.67|160.17|162.67|160.17|162.52|160.02|20
1623197000000|2021-06-09 00:03:20|162.64|160.14|162.78|160.28|162.78|160.28|162.58|160.08|23
1623197010000|2021-06-09 00:03:30|162.77|160.27|162.76|160.26|162.78|160.28|162.76|160.26|14
1623197020000|2021-06-09 00:03:40|162.77|160.27|162.59|160.09|162.77|160.27|162.59|160.09|18
1623197030000|2021-06-09 00:03:50|162.63|160.13|162.67|160.17|162.68|160.18|162.57|160.07|20
1623197040000|2021-06-09 00:04:00|162.66|160.16|162.58|160.08|162.66|160.16|162.58|160.08|10
1623197050000|2021-06-09 00:04:10|162.59|160.09|162.51|160.01|162.62|160.12|162.48|159.98|26
1623197060000|2021-06-09 00:04:20|162.53|160.03|162.53|160.03|162.63|160.13|162.52|160.02|22
1623197070000|2021-06-09 00:04:30|162.51|160.01|162.41|159.91|162.51|160.01|162.41|159.91|15
1623197080000|2021-06-09 00:04:40|162.42|159.92|162.24|159.74|162.46|159.96|162.23|159.73|25
1623197090000|2021-06-09 00:04:50|162.22|159.72|162.14|159.64|162.22|159.72|162.06|159.56|26
1623197100000|2021-06-09 00:05:00|162.12|159.62|161.85|159.35|162.12|159.62|161.85|159.35|24
1623197110000|2021-06-09 00:05:10|161.87|159.37|161.33|158.83|161.87|159.37|161.33|158.83|30
1623197120000|2021-06-09 00:05:20|161.34|158.84|161.33|158.83|161.46|158.96|161.32|158.82|28
1623197130000|2021-06-09 00:05:30|161.3|158.8|161.31|158.81|161.37|158.87|161.28|158.78|21
1623197140000|2021-06-09 00:05:40|161.3|158.8|161.19|158.69|161.3|158.8|161.18|158.68|19
1623197150000|2021-06-09 00:05:50|161.16|158.66|161.07|158.57|161.16|158.66|160.98|158.48|24
1623197160000|2021-06-09 00:06:00|161.05|158.55|160.88|158.38|161.06|158.56|160.88|158.38|23
1623197170000|2021-06-09 00:06:10|160.9|158.4|160.69|158.19|160.9|158.4|160.69|158.19|18
1623197180000|2021-06-09 00:06:20|160.7|158.2|160.72|158.22|160.77|158.27|160.7|158.2|24
1623197190000|2021-06-09 00:06:30|160.71|158.21|160.82|158.32|160.82|158.32|160.63|158.13|28
1623197200000|2021-06-09 00:06:40|160.81|158.31|160.85|158.35|160.89|158.39|160.8|158.3|26
1623197210000|2021-06-09 00:06:50|160.86|158.36|160.73|158.23|160.86|158.36|160.73|158.23|16
1623197220000|2021-06-09 00:07:00|160.72|158.22|160.82|158.32|160.82|158.32|160.72|158.22|14
1623197230000|2021-06-09 00:07:10|160.83|158.33|160.8|158.3|160.86|158.36|160.79|158.29|13
1623197240000|2021-06-09 00:07:20|160.79|158.29|160.61|158.11|160.8|158.3|160.61|158.11|20
1623197250000|2021-06-09 00:07:30|160.6|158.1|160.51|158.01|160.6|158.1|160.5|158|27
1623197260000|2021-06-09 00:07:40|160.44|157.94|160.47|157.97|160.49|157.99|160.43|157.93|17
1623197270000|2021-06-09 00:07:50|160.48|157.98|160.5|158|160.57|158.07|160.48|157.98|17
1623197280000|2021-06-09 00:08:00|160.51|158.01|160.31|157.81|160.51|158.01|160.29|157.79|23
1623197290000|2021-06-09 00:08:10|160.32|157.82|160.38|157.88|160.4|157.9|160.31|157.81|15
1623197300000|2021-06-09 00:08:20|160.37|157.87|160.32|157.82|160.37|157.87|160.28|157.78|17
1623197310000|2021-06-09 00:08:30|160.33|157.83|160.29|157.79|160.38|157.88|160.29|157.79|22
1623197320000|2021-06-09 00:08:40|160.3|157.8|160.16|157.66|160.36|157.86|160.16|157.66|21
1623197330000|2021-06-09 00:08:50|160.14|157.64|160.08|157.58|160.17|157.67|160.05|157.55|26
1623197340000|2021-06-09 00:09:00|160.04|157.54|160.35|157.85|160.36|157.86|160.04|157.54|30
1623197350000|2021-06-09 00:09:10|160.33|157.83|160.31|157.81|160.34|157.84|160.26|157.76|27
1623197360000|2021-06-09 00:09:20|160.3|157.8|160.35|157.85|160.35|157.85|160.26|157.76|11
1623197370000|2021-06-09 00:09:30|160.34|157.84|160.43|157.93|160.43|157.93|160.28|157.78|28
1623197380000|2021-06-09 00:09:40|160.42|157.92|160.52|158.02|160.59|158.09|160.42|157.92|24
1623197390000|2021-06-09 00:09:50|160.51|158.01|160.51|158.01|160.57|158.07|160.48|157.98|20
1623197400000|2021-06-09 00:10:00|160.5|158|160.68|158.18|160.68|158.18|160.48|157.98|27
1623197410000|2021-06-09 00:10:10|160.69|158.19|160.7|158.2|160.86|158.36|160.68|158.18|24
1623197420000|2021-06-09 00:10:20|160.75|158.25|160.85|158.35|160.89|158.39|160.74|158.24|18
1623197430000|2021-06-09 00:10:30|160.84|158.34|160.8|158.3|160.84|158.34|160.77|158.27|19
1623197440000|2021-06-09 00:10:40|160.78|158.28|160.79|158.29|160.81|158.31|160.77|158.27|14
1623197450000|2021-06-09 00:10:50|160.8|158.3|160.94|158.44|160.95|158.45|160.8|158.3|18
1623197460000|2021-06-09 00:11:00|160.96|158.46|161.01|158.51|161.05|158.55|160.96|158.46|15
1623197470000|2021-06-09 00:11:10|160.99|158.49|160.83|158.33|160.99|158.49|160.82|158.32|26
1623197480000|2021-06-09 00:11:20|160.85|158.35|160.83|158.33|160.85|158.35|160.82|158.32|13
1623197490000|2021-06-09 00:11:30|160.84|158.34|160.88|158.38|160.93|158.43|160.83|158.33|23
1623197500000|2021-06-09 00:11:40|160.86|158.36|160.84|158.34|160.86|158.36|160.82|158.32|14
1623197510000|2021-06-09 00:11:50|160.86|158.36|160.9|158.4|160.9|158.4|160.86|158.36|6
1623197520000|2021-06-09 00:12:00|160.94|158.44|160.89|158.39|160.95|158.45|160.89|158.39|7
1623197530000|2021-06-09 00:12:10|160.88|158.38|160.83|158.33|160.88|158.38|160.82|158.32|12
1623197540000|2021-06-09 00:12:20|160.82|158.32|160.62|158.12|160.82|158.32|160.62|158.12|20
1623197550000|2021-06-09 00:12:30|160.63|158.13|160.61|158.11|160.65|158.15|160.59|158.09|15
1623197560000|2021-06-09 00:12:40|160.6|158.1|160.69|158.19|160.69|158.19|160.59|158.09|15
1623197570000|2021-06-09 00:12:50|160.68|158.18|160.74|158.24|160.74|158.24|160.66|158.16|17
1623197580000|2021-06-09 00:13:00|160.73|158.23|160.72|158.22|160.73|158.23|160.71|158.21|11
1623197590000|2021-06-09 00:13:10|160.73|158.23|160.54|158.04|160.73|158.23|160.54|158.04|20
1623197600000|2021-06-09 00:13:20|160.53|158.03|160.48|157.98|160.53|158.03|160.45|157.95|13
1623197610000|2021-06-09 00:13:30|160.47|157.97|160.55|158.05|160.56|158.06|160.47|157.97|17
1623197620000|2021-06-09 00:13:40|160.57|158.07|160.53|158.03|160.64|158.14|160.53|158.03|19
1623197630000|2021-06-09 00:13:50|160.52|158.02|160.47|157.97|160.52|158.02|160.47|157.97|11
1623197640000|2021-06-09 00:14:00|160.48|157.98|160.41|157.91|160.48|157.98|160.38|157.88|20
1623197650000|2021-06-09 00:14:10|160.42|157.92|160.37|157.87|160.45|157.95|160.36|157.86|16
1623197660000|2021-06-09 00:14:20|160.35|157.85|160.34|157.84|160.37|157.87|160.34|157.84|15
1623197670000|2021-06-09 00:14:30|160.35|157.85|160.34|157.84|160.35|157.85|160.33|157.83|10
1623197680000|2021-06-09 00:14:40|160.33|157.83|160.32|157.82|160.34|157.84|160.32|157.82|4
1623197690000|2021-06-09 00:14:50|160.31|157.81|160.09|157.59|160.31|157.81|160.09|157.59|26
1623197700000|2021-06-09 00:15:00|160.1|157.6|160.18|157.68|160.18|157.68|160.08|157.58|21
1623197710000|2021-06-09 00:15:10|160.19|157.69|160.22|157.72|160.36|157.86|160.19|157.69|25
1623197720000|2021-06-09 00:15:20|160.24|157.74|160.4|157.9|160.4|157.9|160.24|157.74|16
1623197730000|2021-06-09 00:15:30|160.39|157.89|160.58|158.08|160.58|158.08|160.38|157.88|24
1623197740000|2021-06-09 00:15:40|160.59|158.09|160.68|158.18|160.68|158.18|160.56|158.06|20
1623197750000|2021-06-09 00:15:50|160.67|158.17|160.71|158.21|160.73|158.23|160.66|158.16|17
1623197760000|2021-06-09 00:16:00|160.72|158.22|160.81|158.31|160.81|158.31|160.72|158.22|15
1623197770000|2021-06-09 00:16:10|160.8|158.3|160.8|158.3|160.92|158.42|160.78|158.28|25
1623197780000|2021-06-09 00:16:20|160.79|158.29|160.6|158.1|160.79|158.29|160.54|158.04|26
1623197790000|2021-06-09 00:16:30|160.58|158.08|160.65|158.15|160.65|158.15|160.52|158.02|23
1623197800000|2021-06-09 00:16:40|160.68|158.18|160.78|158.28|160.82|158.32|160.64|158.14|26
1623197810000|2021-06-09 00:16:50|160.82|158.32|160.83|158.33|160.86|158.36|160.8|158.3|26
1623197820000|2021-06-09 00:17:00|160.84|158.34|160.85|158.35|160.88|158.38|160.8|158.3|18
1623197830000|2021-06-09 00:17:10|160.87|158.37|160.79|158.29|160.87|158.37|160.78|158.28|21
1623197840000|2021-06-09 00:17:20|160.8|158.3|160.67|158.17|160.8|158.3|160.67|158.17|17
1623197850000|2021-06-09 00:17:30|160.65|158.15|160.61|158.11|160.66|158.16|160.6|158.1|18
1623197860000|2021-06-09 00:17:40|160.62|158.12|160.65|158.15|160.66|158.16|160.62|158.12|11
1623197870000|2021-06-09 00:17:50|160.66|158.16|160.58|158.08|160.7|158.2|160.56|158.06|21
1623197880000|2021-06-09 00:18:00|160.57|158.07|160.48|157.98|160.57|158.07|160.48|157.98|19
1623197890000|2021-06-09 00:18:10|160.46|157.96|160.37|157.87|160.46|157.96|160.37|157.87|19
1623197900000|2021-06-09 00:18:20|160.38|157.88|160.44|157.94|160.44|157.94|160.36|157.86|13
1623197910000|2021-06-09 00:18:30|160.43|157.93|160.22|157.72|160.46|157.96|160.22|157.72|23
1623197920000|2021-06-09 00:18:40|160.24|157.74|160.3|157.8|160.33|157.83|160.22|157.72|21
1623197930000|2021-06-09 00:18:50|160.28|157.78|160.25|157.75|160.3|157.8|160.22|157.72|17
1623197940000|2021-06-09 00:19:00|160.24|157.74|160.18|157.68|160.28|157.78|160.18|157.68|19
1623197950000|2021-06-09 00:19:10|160.2|157.7|159.89|157.39|160.23|157.73|159.87|157.37|30
1623197960000|2021-06-09 00:19:20|159.91|157.41|159.59|157.09|159.91|157.41|159.58|157.08|30
1623197970000|2021-06-09 00:19:30|159.58|157.08|159.32|156.82|159.58|157.08|159.29|156.79|24
1623197980000|2021-06-09 00:19:40|159.31|156.81|159.58|157.08|159.58|157.08|159.29|156.79|29
1623197990000|2021-06-09 00:19:50|159.63|157.13|159.63|157.13|159.76|157.26|159.63|157.13|18
1623198000000|2021-06-09 00:20:00|159.62|157.12|159.7|157.2|159.78|157.28|159.62|157.12|25
1623198010000|2021-06-09 00:20:10|159.72|157.22|159.67|157.17|159.74|157.24|159.64|157.14|20
1623198020000|2021-06-09 00:20:20|159.66|157.16|159.62|157.12|159.69|157.19|159.57|157.07|25
1623198030000|2021-06-09 00:20:30|159.64|157.14|159.53|157.03|159.64|157.14|159.48|156.98|27
1623198040000|2021-06-09 00:20:40|159.54|157.04|159.51|157.01|159.57|157.07|159.36|156.86|27
1623198050000|2021-06-09 00:20:50|159.5|157|159.59|157.09|159.59|157.09|159.45|156.95|27
1623198060000|2021-06-09 00:21:00|159.61|157.11|159.72|157.22|159.72|157.22|159.6|157.1|26
1623198070000|2021-06-09 00:21:10|159.73|157.23|159.84|157.34|159.93|157.43|159.73|157.23|27
1623198080000|2021-06-09 00:21:20|159.86|157.36|159.8|157.3|159.86|157.36|159.8|157.3|15
1623198090000|2021-06-09 00:21:30|159.81|157.31|159.74|157.24|159.84|157.34|159.72|157.22|26
1623198100000|2021-06-09 00:21:40|159.75|157.25|159.77|157.27|159.8|157.3|159.75|157.25|12
1623198110000|2021-06-09 00:21:50|159.78|157.28|159.81|157.31|159.81|157.31|159.78|157.28|8
1623198120000|2021-06-09 00:22:00|159.79|157.29|159.68|157.18|159.79|157.29|159.65|157.15|18
1623198130000|2021-06-09 00:22:10|159.66|157.16|159.54|157.04|159.66|157.16|159.51|157.01|23
1623198140000|2021-06-09 00:22:20|159.53|157.03|159.38|156.88|159.54|157.04|159.38|156.88|24
1623198150000|2021-06-09 00:22:30|159.4|156.9|159.46|156.96|159.48|156.98|159.34|156.84|23
1623198160000|2021-06-09 00:22:40|159.44|156.94|159.39|156.89|159.48|156.98|159.39|156.89|21
1623198170000|2021-06-09 00:22:50|159.4|156.9|159.47|156.97|159.5|157|159.4|156.9|19
1623198180000|2021-06-09 00:23:00|159.44|156.94|159.58|157.08|159.58|157.08|159.44|156.94|24
1623198190000|2021-06-09 00:23:10|159.59|157.09|159.54|157.04|159.67|157.17|159.53|157.03|22
1623198200000|2021-06-09 00:23:20|159.55|157.05|159.71|157.21|159.75|157.25|159.55|157.05|17
1623198210000|2021-06-09 00:23:30|159.7|157.2|159.71|157.21|159.72|157.22|159.62|157.12|19
1623198220000|2021-06-09 00:23:40|159.7|157.2|159.67|157.17|159.7|157.2|159.63|157.13|10
1623198230000|2021-06-09 00:23:50|159.66|157.16|159.48|156.98|159.68|157.18|159.48|156.98|24
1623198240000|2021-06-09 00:24:00|159.47|156.97|159.15|156.65|159.49|156.99|159.07|156.57|18
1623198250000|2021-06-09 00:24:10|159.13|156.63|159.28|156.78|159.29|156.79|159.07|156.57|26
1623198260000|2021-06-09 00:24:20|159.25|156.75|159.16|156.66|159.25|156.75|159.15|156.65|21
1623198270000|2021-06-09 00:24:30|159.18|156.68|159.3|156.8|159.32|156.82|159.18|156.68|23
1623198280000|2021-06-09 00:24:40|159.32|156.82|159.4|156.9|159.42|156.92|159.31|156.81|26
1623198290000|2021-06-09 00:24:50|159.42|156.92|159.23|156.73|159.42|156.92|159.23|156.73|18
1623198300000|2021-06-09 00:25:00|159.22|156.72|159.44|156.94|159.44|156.94|159.2|156.7|21
1623198310000|2021-06-09 00:25:10|159.45|156.95|159.56|157.06|159.56|157.06|159.45|156.95|21
1623198320000|2021-06-09 00:25:20|159.55|157.05|159.59|157.09|159.61|157.11|159.54|157.04|15
1623198330000|2021-06-09 00:25:30|159.6|157.1|159.61|157.11|159.69|157.19|159.59|157.09|23
1623198340000|2021-06-09 00:25:40|159.6|157.1|159.62|157.12|159.64|157.14|159.56|157.06|20
1623198350000|2021-06-09 00:25:50|159.59|157.09|159.62|157.12|159.62|157.12|159.56|157.06|12
1623198360000|2021-06-09 00:26:00|159.61|157.11|159.63|157.13|159.69|157.19|159.6|157.1|23
1623198370000|2021-06-09 00:26:10|159.62|157.12|159.64|157.14|159.65|157.15|159.62|157.12|11
1623198380000|2021-06-09 00:26:20|159.63|157.13|159.69|157.19|159.69|157.19|159.62|157.12|16
1623198390000|2021-06-09 00:26:30|159.7|157.2|159.75|157.25|159.84|157.34|159.66|157.16|25
1623198400000|2021-06-09 00:26:40|159.73|157.23|159.8|157.3|159.8|157.3|159.69|157.19|20
1623198410000|2021-06-09 00:26:50|159.79|157.29|159.82|157.32|159.83|157.33|159.79|157.29|14
1623198420000|2021-06-09 00:27:00|159.83|157.33|159.91|157.41|159.91|157.41|159.83|157.33|10
1623198430000|2021-06-09 00:27:10|159.92|157.42|160.02|157.52|160.02|157.52|159.92|157.42|13
1623198440000|2021-06-09 00:27:20|160.01|157.51|159.75|157.25|160.01|157.51|159.75|157.25|18
1623198450000|2021-06-09 00:27:30|159.74|157.24|159.74|157.24|159.79|157.29|159.74|157.24|15
1623198460000|2021-06-09 00:27:40|159.73|157.23|159.74|157.24|159.75|157.25|159.69|157.19|21
1623198470000|2021-06-09 00:27:50|159.73|157.23|159.73|157.23|159.76|157.26|159.71|157.21|18
1623198480000|2021-06-09 00:28:00|159.74|157.24|159.49|156.99|159.74|157.24|159.41|156.91|29
1623198490000|2021-06-09 00:28:10|159.46|156.96|159.29|156.79|159.46|156.96|159.26|156.76|24
1623198500000|2021-06-09 00:28:20|159.3|156.8|159.44|156.94|159.49|156.99|159.26|156.76|23
1623198510000|2021-06-09 00:28:30|159.45|156.95|159.38|156.88|159.45|156.95|159.37|156.87|14
1623198520000|2021-06-09 00:28:40|159.37|156.87|159.44|156.94|159.46|156.96|159.36|156.86|20
1623198530000|2021-06-09 00:28:50|159.43|156.93|159.5|157|159.5|157|159.42|156.92|17
1623198540000|2021-06-09 00:29:00|159.52|157.02|159.5|157|159.58|157.08|159.48|156.98|27
1623198550000|2021-06-09 00:29:10|159.51|157.01|159.45|156.95|159.56|157.06|159.45|156.95|22
1623198560000|2021-06-09 00:29:20|159.46|156.96|159.27|156.77|159.47|156.97|159.24|156.74|28
1623198570000|2021-06-09 00:29:30|159.28|156.78|159.29|156.79|159.32|156.82|159.27|156.77|21
1623198580000|2021-06-09 00:29:40|159.32|156.82|159.5|157|159.51|157.01|159.29|156.79|24
1623198590000|2021-06-09 00:29:50|159.46|156.96|159.28|156.78|159.46|156.96|159.28|156.78|21
1623198600000|2021-06-09 00:30:00|159.27|156.77|159.63|157.13|159.63|157.13|159.27|156.77|23
1623198610000|2021-06-09 00:30:10|159.62|157.12|159.82|157.32|159.82|157.32|159.59|157.09|20
1623198620000|2021-06-09 00:30:20|159.81|157.31|159.88|157.38|159.88|157.38|159.8|157.3|25
1623198630000|2021-06-09 00:30:30|159.89|157.39|159.96|157.46|159.96|157.46|159.87|157.37|18
1623198640000|2021-06-09 00:30:40|159.95|157.45|160.03|157.53|160.03|157.53|159.95|157.45|22
1623198650000|2021-06-09 00:30:50|160.02|157.52|159.95|157.45|160.02|157.52|159.92|157.42|19
1623198660000|2021-06-09 00:31:00|159.96|157.46|159.92|157.42|159.96|157.46|159.92|157.42|9
1623198670000|2021-06-09 00:31:10|159.95|157.45|160.17|157.67|160.17|157.67|159.95|157.45|21
1623198680000|2021-06-09 00:31:20|160.16|157.66|160.21|157.71|160.29|157.79|160.16|157.66|22
1623198690000|2021-06-09 00:31:30|160.19|157.69|160.21|157.71|160.21|157.71|160.14|157.64|24
1623198700000|2021-06-09 00:31:40|160.23|157.73|160.42|157.92|160.49|157.99|160.23|157.73|29
1623198710000|2021-06-09 00:31:50|160.4|157.9|160.35|157.85|160.4|157.9|160.33|157.83|18
1623198720000|2021-06-09 00:32:00|160.36|157.86|160.24|157.74|160.39|157.89|160.24|157.74|20
1623198730000|2021-06-09 00:32:10|160.21|157.71|160.2|157.7|160.23|157.73|160.09|157.59|27
1623198740000|2021-06-09 00:32:20|160.21|157.71|160.29|157.79|160.3|157.8|160.21|157.71|18
1623198750000|2021-06-09 00:32:30|160.3|157.8|160.19|157.69|160.34|157.84|160.19|157.69|19
1623198760000|2021-06-09 00:32:40|160.2|157.7|160.2|157.7|160.21|157.71|160.12|157.62|20
1623198770000|2021-06-09 00:32:50|160.22|157.72|160.23|157.73|160.24|157.74|160.2|157.7|17
1623198780000|2021-06-09 00:33:00|160.21|157.71|160.36|157.86|160.36|157.86|160.21|157.71|19
1623198790000|2021-06-09 00:33:10|160.37|157.87|160.38|157.88|160.39|157.89|160.35|157.85|19
1623198800000|2021-06-09 00:33:20|160.37|157.87|160.42|157.92|160.45|157.95|160.37|157.87|16
1623198810000|2021-06-09 00:33:30|160.37|157.87|160.4|157.9|160.4|157.9|160.37|157.87|16
1623198820000|2021-06-09 00:33:40|160.41|157.91|160.43|157.93|160.44|157.94|160.41|157.91|16
1623198830000|2021-06-09 00:33:50|160.44|157.94|160.51|158.01|160.52|158.02|160.44|157.94|14
1623198840000|2021-06-09 00:34:00|160.49|157.99|160.38|157.88|160.5|158|160.38|157.88|15
1623198850000|2021-06-09 00:34:10|160.39|157.89|160.3|157.8|160.4|157.9|160.26|157.76|20
1623198860000|2021-06-09 00:34:20|160.31|157.81|160.4|157.9|160.4|157.9|160.31|157.81|14
1623198870000|2021-06-09 00:34:30|160.39|157.89|160.31|157.81|160.4|157.9|160.31|157.81|12
1623198880000|2021-06-09 00:34:40|160.32|157.82|160.32|157.82|160.33|157.83|160.29|157.79|10
1623198890000|2021-06-09 00:34:50|160.31|157.81|160.35|157.85|160.39|157.89|160.31|157.81|13
1623198900000|2021-06-09 00:35:00|160.36|157.86|160.43|157.93|160.43|157.93|160.35|157.85|14
1623198910000|2021-06-09 00:35:10|160.44|157.94|160.4|157.9|160.5|158|160.37|157.87|16
1623198920000|2021-06-09 00:35:20|160.39|157.89|160.36|157.86|160.39|157.89|160.28|157.78|22
1623198930000|2021-06-09 00:35:30|160.37|157.87|160.36|157.86|160.4|157.9|160.34|157.84|23
1623198940000|2021-06-09 00:35:40|160.37|157.87|160.36|157.86|160.39|157.89|160.35|157.85|13
1623198950000|2021-06-09 00:35:50|160.37|157.87|160.41|157.91|160.42|157.92|160.37|157.87|17
1623198960000|2021-06-09 00:36:00|160.43|157.93|160.46|157.96|160.47|157.97|160.43|157.93|10
1623198970000|2021-06-09 00:36:10|160.47|157.97|160.48|157.98|160.48|157.98|160.45|157.95|10
1623198980000|2021-06-09 00:36:20|160.47|157.97|160.43|157.93|160.49|157.99|160.43|157.93|11
1623198990000|2021-06-09 00:36:30|160.42|157.92|160.49|157.99|160.51|158.01|160.39|157.89|17
1623199000000|2021-06-09 00:36:40|160.5|158|160.54|158.04|160.56|158.06|160.49|157.99|19
1623199010000|2021-06-09 00:36:50|160.55|158.05|160.57|158.07|160.7|158.2|160.55|158.05|22
1623199020000|2021-06-09 00:37:00|160.56|158.06|160.73|158.23|160.73|158.23|160.56|158.06|20
1623199030000|2021-06-09 00:37:10|160.72|158.22|160.78|158.28|160.78|158.28|160.71|158.21|14
1623199040000|2021-06-09 00:37:20|160.79|158.29|160.89|158.39|160.92|158.42|160.79|158.29|21
1623199050000|2021-06-09 00:37:30|160.9|158.4|160.94|158.44|161.04|158.54|160.89|158.39|19
1623199060000|2021-06-09 00:37:40|160.92|158.42|160.72|158.22|160.92|158.42|160.72|158.22|25
1623199070000|2021-06-09 00:37:50|160.73|158.23|160.68|158.18|160.77|158.27|160.68|158.18|20
1623199080000|2021-06-09 00:38:00|160.69|158.19|160.81|158.31|160.81|158.31|160.69|158.19|15
1623199090000|2021-06-09 00:38:10|160.8|158.3|160.78|158.28|160.83|158.33|160.78|158.28|14
1623199100000|2021-06-09 00:38:20|160.74|158.24|160.72|158.22|160.74|158.24|160.69|158.19|10
1623199110000|2021-06-09 00:38:30|160.71|158.21|160.61|158.11|160.71|158.21|160.6|158.1|20
1623199120000|2021-06-09 00:38:40|160.62|158.12|160.54|158.04|160.62|158.12|160.52|158.02|21
1623199130000|2021-06-09 00:38:50|160.55|158.05|160.28|157.78|160.58|158.08|160.28|157.78|30
1623199140000|2021-06-09 00:39:00|160.29|157.79|160.23|157.73|160.34|157.84|160.23|157.73|25
1623199150000|2021-06-09 00:39:10|160.2|157.7|160.24|157.74|160.24|157.74|160.15|157.65|21
1623199160000|2021-06-09 00:39:20|160.25|157.75|160.44|157.94|160.44|157.94|160.25|157.75|24
1623199170000|2021-06-09 00:39:30|160.4|157.9|160.39|157.89|160.45|157.95|160.36|157.86|17
1623199180000|2021-06-09 00:39:40|160.38|157.88|160.35|157.85|160.39|157.89|160.32|157.82|11
1623199190000|2021-06-09 00:39:50|160.33|157.83|160.38|157.88|160.38|157.88|160.29|157.79|15
1623199200000|2021-06-09 00:40:00|160.36|157.86|160.15|157.65|160.36|157.86|160.15|157.65|25
1623199210000|2021-06-09 00:40:10|160.16|157.66|160.22|157.72|160.26|157.76|160.15|157.65|15
1623199220000|2021-06-09 00:40:20|160.2|157.7|160.07|157.57|160.21|157.71|160.05|157.55|29
1623199230000|2021-06-09 00:40:30|160.09|157.59|160.09|157.59|160.1|157.6|160.08|157.58|8
1623199240000|2021-06-09 00:40:40|160.1|157.6|160.03|157.53|160.14|157.64|160.02|157.52|15
1623199250000|2021-06-09 00:40:50|160.04|157.54|160.15|157.65|160.17|157.67|160.04|157.54|16
1623199260000|2021-06-09 00:41:00|160.16|157.66|160.24|157.74|160.27|157.77|160.16|157.66|17
1623199270000|2021-06-09 00:41:10|160.23|157.73|160.19|157.69|160.28|157.78|160.18|157.68|25
1623199280000|2021-06-09 00:41:20|160.18|157.68|160.2|157.7|160.2|157.7|160.16|157.66|15
1623199290000|2021-06-09 00:41:30|160.23|157.73|160.22|157.72|160.31|157.81|160.22|157.72|17
1623199300000|2021-06-09 00:41:40|160.23|157.73|160.13|157.63|160.25|157.75|160.11|157.61|20
1623199310000|2021-06-09 00:41:50|160.12|157.62|160.11|157.61|160.12|157.62|160.09|157.59|7
1623199320000|2021-06-09 00:42:00|160.12|157.62|160.24|157.74|160.25|157.75|160.12|157.62|15
1623199330000|2021-06-09 00:42:10|160.25|157.75|160.23|157.73|160.25|157.75|160.23|157.73|6
1623199340000|2021-06-09 00:42:20|160.24|157.74|160.22|157.72|160.25|157.75|160.22|157.72|7
1623199350000|2021-06-09 00:42:30|160.23|157.73|160.28|157.78|160.29|157.79|160.23|157.73|15
1623199360000|2021-06-09 00:42:40|160.27|157.77|160.23|157.73|160.27|157.77|160.22|157.72|9
1623199370000|2021-06-09 00:42:50|160.24|157.74|160.08|157.58|160.26|157.76|160.08|157.58|21
1623199380000|2021-06-09 00:43:00|160.06|157.56|160.11|157.61|160.12|157.62|160.04|157.54|12
1623199390000|2021-06-09 00:43:10|160.04|157.54|159.84|157.34|160.04|157.54|159.84|157.34|17
1623199400000|2021-06-09 00:43:20|159.85|157.35|160.02|157.52|160.02|157.52|159.85|157.35|24
1623199410000|2021-06-09 00:43:30|160.01|157.51|159.91|157.41|160.02|157.52|159.91|157.41|18
1623199420000|2021-06-09 00:43:40|159.9|157.4|159.92|157.42|159.92|157.42|159.87|157.37|16
1623199430000|2021-06-09 00:43:50|159.91|157.41|159.9|157.4|159.94|157.44|159.88|157.38|17
1623199440000|2021-06-09 00:44:00|159.91|157.41|160.06|157.56|160.06|157.56|159.91|157.41|13
1623199450000|2021-06-09 00:44:10|160.04|157.54|160.08|157.58|160.13|157.63|160.04|157.54|15
1623199460000|2021-06-09 00:44:20|160.09|157.59|160.12|157.62|160.12|157.62|160.07|157.57|15
1623199470000|2021-06-09 00:44:30|160.11|157.61|160.18|157.68|160.2|157.7|160.07|157.57|16
1623199480000|2021-06-09 00:44:40|160.2|157.7|160.19|157.69|160.21|157.71|160.1|157.6|18
1623199490000|2021-06-09 00:44:50|160.2|157.7|160.11|157.61|160.21|157.71|160.11|157.61|12
1623199500000|2021-06-09 00:45:00|160.12|157.62|159.95|157.45|160.12|157.62|159.95|157.45|17
1623199510000|2021-06-09 00:45:10|159.94|157.44|160|157.5|160|157.5|159.9|157.4|19
1623199520000|2021-06-09 00:45:20|160.01|157.51|159.96|157.46|160.01|157.51|159.92|157.42|15
1623199530000|2021-06-09 00:45:30|159.99|157.49|159.93|157.43|160.02|157.52|159.92|157.42|16
1623199540000|2021-06-09 00:45:40|159.94|157.44|159.92|157.42|159.95|157.45|159.92|157.42|14
1623199550000|2021-06-09 00:45:50|159.91|157.41|159.68|157.18|159.91|157.41|159.63|157.13|27
1623199560000|2021-06-09 00:46:00|159.67|157.17|159.75|157.25|159.76|157.26|159.63|157.13|24
1623199570000|2021-06-09 00:46:10|159.76|157.26|159.49|156.99|159.76|157.26|159.48|156.98|17
1623199580000|2021-06-09 00:46:20|159.5|157|159.52|157.02|159.52|157.02|159.43|156.93|20
1623199590000|2021-06-09 00:46:30|159.53|157.03|159.39|156.89|159.53|157.03|159.38|156.88|21
1623199600000|2021-06-09 00:46:40|159.38|156.88|159.37|156.87|159.4|156.9|159.32|156.82|24
1623199610000|2021-06-09 00:46:50|159.38|156.88|159.42|156.92|159.43|156.93|159.35|156.85|22
1623199620000|2021-06-09 00:47:00|159.43|156.93|159.46|156.96|159.52|157.02|159.42|156.92|18
1623199630000|2021-06-09 00:47:10|159.45|156.95|159.27|156.77|159.45|156.95|159.27|156.77|25
1623199640000|2021-06-09 00:47:20|159.26|156.76|159.32|156.82|159.32|156.82|159.18|156.68|26
1623199650000|2021-06-09 00:47:30|159.33|156.83|159.22|156.72|159.33|156.83|159.16|156.66|31
1623199660000|2021-06-09 00:47:40|159.21|156.71|159.26|156.76|159.37|156.87|159.19|156.69|23
1623199670000|2021-06-09 00:47:50|159.28|156.78|159.33|156.83|159.37|156.87|159.26|156.76|30
1623199680000|2021-06-09 00:48:00|159.35|156.85|159.49|156.99|159.5|157|159.3|156.8|27
1623199690000|2021-06-09 00:48:10|159.52|157.02|159.39|156.89|159.53|157.03|159.33|156.83|21
1623199700000|2021-06-09 00:48:20|159.44|156.94|159.49|156.99|159.54|157.04|159.37|156.87|32
1623199710000|2021-06-09 00:48:30|159.5|157|159.56|157.06|159.56|157.06|159.49|156.99|14
1623199720000|2021-06-09 00:48:40|159.57|157.07|159.47|156.97|159.57|157.07|159.43|156.93|27
1623199730000|2021-06-09 00:48:50|159.49|156.99|159.47|156.97|159.56|157.06|159.44|156.94|18
1623199740000|2021-06-09 00:49:00|159.46|156.96|159.53|157.03|159.57|157.07|159.45|156.95|24
1623199750000|2021-06-09 00:49:10|159.55|157.05|159.41|156.91|159.59|157.09|159.41|156.91|28
1623199760000|2021-06-09 00:49:20|159.39|156.89|159.31|156.81|159.41|156.91|159.25|156.75|22
1623199770000|2021-06-09 00:49:30|159.32|156.82|159.29|156.79|159.33|156.83|159.26|156.76|22
1623199780000|2021-06-09 00:49:40|159.28|156.78|159.17|156.67|159.3|156.8|159.13|156.63|25
1623199790000|2021-06-09 00:49:50|159.18|156.68|159.25|156.75|159.29|156.79|159.18|156.68|24
1623199800000|2021-06-09 00:50:00|159.28|156.78|159.17|156.67|159.3|156.8|159.14|156.64|26
1623199810000|2021-06-09 00:50:10|159.16|156.66|159.23|156.73|159.26|156.76|159.16|156.66|14
1623199820000|2021-06-09 00:50:20|159.28|156.78|159.13|156.63|159.28|156.78|159.12|156.62|11
1623199830000|2021-06-09 00:50:30|159.12|156.62|159.16|156.66|159.19|156.69|159.02|156.52|17
1623199840000|2021-06-09 00:50:40|159.21|156.71|159.32|156.82|159.32|156.82|159.17|156.67|17
1623199850000|2021-06-09 00:50:50|159.22|156.72|159.23|156.73|159.33|156.83|159.21|156.71|9
1623199860000|2021-06-09 00:51:00|159.28|156.78|159.26|156.76|159.29|156.79|159.24|156.74|11
1623199870000|2021-06-09 00:51:10|159.3|156.8|159.3|156.8|159.3|156.8|159.25|156.75|10
1623199880000|2021-06-09 00:51:20|159.28|156.78|159.25|156.75|159.29|156.79|159.24|156.74|12
1623199890000|2021-06-09 00:51:30|159.24|156.74|159.42|156.92|159.42|156.92|159.24|156.74|19
1623199900000|2021-06-09 00:51:40|159.48|156.98|159.34|156.84|159.48|156.98|159.32|156.82|11
1623199910000|2021-06-09 00:51:50|159.41|156.91|159.42|156.92|159.43|156.93|159.35|156.85|10
1623199920000|2021-06-09 00:52:00|159.43|156.93|159.48|156.98|159.48|156.98|159.37|156.87|8
1623199930000|2021-06-09 00:52:10|159.46|156.96|159.49|156.99|159.52|157.02|159.4|156.9|9
1623199940000|2021-06-09 00:52:20|159.5|157|159.53|157.03|159.55|157.05|159.44|156.94|8
1623199950000|2021-06-09 00:52:30|159.58|157.08|159.59|157.09|159.59|157.09|159.57|157.07|5
1623199960000|2021-06-09 00:52:40|159.57|157.07|159.51|157.01|159.57|157.07|159.51|157.01|4
1623199970000|2021-06-09 00:52:50|159.48|156.98|159.52|157.02|159.54|157.04|159.48|156.98|5
1623199980000|2021-06-09 00:53:00|159.55|157.05|159.59|157.09|159.59|157.09|159.53|157.03|11
1623199990000|2021-06-09 00:53:10|159.58|157.08|159.62|157.12|159.62|157.12|159.58|157.08|7
1623200000000|2021-06-09 00:53:20|159.63|157.13|159.7|157.2|159.7|157.2|159.61|157.11|7
1623200010000|2021-06-09 00:53:30|159.69|157.19|159.68|157.18|159.69|157.19|159.66|157.16|4
1623200020000|2021-06-09 00:53:40|159.66|157.16|159.67|157.17|159.7|157.2|159.66|157.16|15
1623200030000|2021-06-09 00:53:50|159.69|157.19|159.68|157.18|159.69|157.19|159.67|157.17|5
1623200040000|2021-06-09 00:54:00|159.67|157.17|159.75|157.25|159.75|157.25|159.67|157.17|10
1623200050000|2021-06-09 00:54:10|159.76|157.26|159.77|157.27|159.79|157.29|159.74|157.24|8
1623200060000|2021-06-09 00:54:20|159.76|157.26|159.74|157.24|159.76|157.26|159.74|157.24|3
1623200070000|2021-06-09 00:54:30|159.72|157.22|159.74|157.24|159.74|157.24|159.72|157.22|2
1623200080000|2021-06-09 00:54:40|159.75|157.25|159.77|157.27|159.77|157.27|159.74|157.24|3
1623200090000|2021-06-09 00:54:50|159.78|157.28|159.86|157.36|159.86|157.36|159.78|157.28|3
1623200100000|2021-06-09 00:55:00|159.77|157.27|159.61|157.11|159.77|157.27|159.61|157.11|17
1623200110000|2021-06-09 00:55:10|159.57|157.07|159.62|157.12|159.62|157.12|159.55|157.05|7
1623200120000|2021-06-09 00:55:20|159.61|157.11|159.39|156.89|159.61|157.11|159.39|156.89|18
1623200130000|2021-06-09 00:55:30|159.38|156.88|159.28|156.78|159.38|156.88|159.28|156.78|4
1623200140000|2021-06-09 00:55:40|159.29|156.79|159.32|156.82|159.32|156.82|159.23|156.73|7
1623200150000|2021-06-09 00:55:50|159.36|156.86|159.49|156.99|159.49|156.99|159.35|156.85|12
1623200160000|2021-06-09 00:56:00|159.5|157|159.33|156.83|159.5|157|159.32|156.82|16
1623200170000|2021-06-09 00:56:10|159.36|156.86|159.13|156.63|159.37|156.87|159.13|156.63|24
1623200180000|2021-06-09 00:56:20|159.14|156.64|159.26|156.76|159.28|156.78|159.14|156.64|27
1623200190000|2021-06-09 00:56:30|159.27|156.77|159.26|156.76|159.27|156.77|159.15|156.65|23
1623200200000|2021-06-09 00:56:40|159.25|156.75|159.2|156.7|159.25|156.75|159.15|156.65|28
1623200210000|2021-06-09 00:56:50|159.19|156.69|159.19|156.69|159.22|156.72|159.15|156.65|13
1623200220000|2021-06-09 00:57:00|159.2|156.7|159.26|156.76|159.37|156.87|159.19|156.69|19
1623200230000|2021-06-09 00:57:10|159.23|156.73|159.2|156.7|159.24|156.74|159.13|156.63|23
1623200240000|2021-06-09 00:57:20|159.18|156.68|159.17|156.67|159.25|156.75|159.17|156.67|19
1623200250000|2021-06-09 00:57:30|159.18|156.68|158.97|156.47|159.19|156.69|158.97|156.47|24
1623200260000|2021-06-09 00:57:40|158.96|156.46|158.87|156.37|159.05|156.55|158.81|156.31|28
1623200270000|2021-06-09 00:57:50|158.79|156.29|158.8|156.3|158.91|156.41|158.76|156.26|28
1623200280000|2021-06-09 00:58:00|158.81|156.31|158.92|156.42|158.93|156.43|158.76|156.26|25
1623200290000|2021-06-09 00:58:10|158.94|156.44|158.9|156.4|159.01|156.51|158.9|156.4|22
1623200300000|2021-06-09 00:58:20|158.91|156.41|158.75|156.25|158.94|156.44|158.68|156.18|25
1623200310000|2021-06-09 00:58:30|158.76|156.26|158.58|156.08|158.76|156.26|158.52|156.02|27
1623200320000|2021-06-09 00:58:40|158.59|156.09|158.5|156|158.62|156.12|158.49|155.99|16
1623200330000|2021-06-09 00:58:50|158.51|156.01|158.43|155.93|158.55|156.05|158.42|155.92|21
1623200340000|2021-06-09 00:59:00|158.42|155.92|158.63|156.13|158.63|156.13|158.42|155.92|30
1623200350000|2021-06-09 00:59:10|158.66|156.16|158.59|156.09|158.66|156.16|158.57|156.07|20
1623200360000|2021-06-09 00:59:20|158.58|156.08|158.6|156.1|158.63|156.13|158.54|156.04|26
1623200370000|2021-06-09 00:59:30|158.57|156.07|158.59|156.09|158.62|156.12|158.55|156.05|19
1623200380000|2021-06-09 00:59:40|158.58|156.08|158.68|156.18|158.7|156.2|158.58|156.08|20
1623200390000|2021-06-09 00:59:50|158.66|156.16|158.66|156.16|158.7|156.2|158.57|156.07|20
1623200400000|2021-06-09 01:00:00|158.68|156.18|158.79|156.29|158.79|156.29|158.64|156.14|25
1623200410000|2021-06-09 01:00:10|158.81|156.31|159.01|156.51|159.01|156.51|158.78|156.28|24
1623200420000|2021-06-09 01:00:20|159|156.5|159.15|156.65|159.15|156.65|159|156.5|23
1623200430000|2021-06-09 01:00:30|159.14|156.64|159.17|156.67|159.22|156.72|159.13|156.63|16
1623200440000|2021-06-09 01:00:40|159.18|156.68|159.26|156.76|159.26|156.76|159.17|156.67|17
1623200450000|2021-06-09 01:00:50|159.28|156.78|159.27|156.77|159.33|156.83|159.26|156.76|18
1623200460000|2021-06-09 01:01:00|159.28|156.78|159.28|156.78|159.33|156.83|159.25|156.75|30
1623200470000|2021-06-09 01:01:10|159.26|156.76|159.25|156.75|159.35|156.85|159.23|156.73|20
1623200480000|2021-06-09 01:01:20|159.24|156.74|159.27|156.77|159.27|156.77|159.18|156.68|21
1623200490000|2021-06-09 01:01:30|159.28|156.78|159.49|156.99|159.49|156.99|159.24|156.74|21
1623200500000|2021-06-09 01:01:40|159.46|156.96|159.47|156.97|159.56|157.06|159.41|156.91|26
1623200510000|2021-06-09 01:01:50|159.48|156.98|159.39|156.89|159.48|156.98|159.35|156.85|22
1623200520000|2021-06-09 01:02:00|159.4|156.9|159.36|156.86|159.45|156.95|159.36|156.86|24
1623200530000|2021-06-09 01:02:10|159.35|156.85|159.26|156.76|159.35|156.85|159.22|156.72|26
1623200540000|2021-06-09 01:02:20|159.24|156.74|159.13|156.63|159.26|156.76|159.1|156.6|25
1623200550000|2021-06-09 01:02:30|159.07|156.57|158.76|156.26|159.07|156.57|158.76|156.26|26
1623200560000|2021-06-09 01:02:40|158.75|156.25|158.79|156.29|158.81|156.31|158.71|156.21|23
1623200570000|2021-06-09 01:02:50|158.77|156.27|158.49|155.99|158.81|156.31|158.49|155.99|28
1623200580000|2021-06-09 01:03:00|158.48|155.98|158.56|156.06|158.58|156.08|158.38|155.88|28
1623200590000|2021-06-09 01:03:10|158.57|156.07|158.59|156.09|158.61|156.11|158.52|156.02|24
1623200600000|2021-06-09 01:03:20|158.58|156.08|158.69|156.19|158.73|156.23|158.58|156.08|22
1623200610000|2021-06-09 01:03:30|158.68|156.18|158.55|156.05|158.74|156.24|158.48|155.98|32
1623200620000|2021-06-09 01:03:40|158.56|156.06|158.48|155.98|158.56|156.06|158.43|155.93|22
1623200630000|2021-06-09 01:03:50|158.47|155.97|158.55|156.05|158.55|156.05|158.45|155.95|21
1623200640000|2021-06-09 01:04:00|158.56|156.06|158.68|156.18|158.69|156.19|158.56|156.06|19
1623200650000|2021-06-09 01:04:10|158.7|156.2|158.81|156.31|158.81|156.31|158.7|156.2|15
1623200660000|2021-06-09 01:04:20|158.79|156.29|158.97|156.47|159.01|156.51|158.79|156.29|16
1623200670000|2021-06-09 01:04:30|158.96|156.46|158.85|156.35|158.98|156.48|158.85|156.35|27
1623200680000|2021-06-09 01:04:40|158.89|156.39|158.98|156.48|158.98|156.48|158.84|156.34|24
1623200690000|2021-06-09 01:04:50|158.97|156.47|158.9|156.4|158.97|156.47|158.86|156.36|27
1623200700000|2021-06-09 01:05:00|158.89|156.39|159.01|156.51|159.06|156.56|158.85|156.35|23
1623200710000|2021-06-09 01:05:10|159.02|156.52|159.07|156.57|159.1|156.6|159.02|156.52|14
1623200720000|2021-06-09 01:05:20|159.06|156.56|159.09|156.59|159.13|156.63|158.94|156.44|21
1623200730000|2021-06-09 01:05:30|159.11|156.61|159.22|156.72|159.23|156.73|159.1|156.6|20
1623200740000|2021-06-09 01:05:40|159.23|156.73|159.2|156.7|159.28|156.78|159.16|156.66|18
1623200750000|2021-06-09 01:05:50|159.19|156.69|159.21|156.71|159.22|156.72|159.16|156.66|12
1623200760000|2021-06-09 01:06:00|159.22|156.72|159.09|156.59|159.22|156.72|159.08|156.58|18
1623200770000|2021-06-09 01:06:10|159.1|156.6|158.93|156.43|159.1|156.6|158.93|156.43|15
1623200780000|2021-06-09 01:06:20|158.94|156.44|158.86|156.36|158.97|156.47|158.82|156.32|25
1623200790000|2021-06-09 01:06:30|158.85|156.35|158.83|156.33|158.86|156.36|158.81|156.31|24
1623200800000|2021-06-09 01:06:40|158.8|156.3|158.8|156.3|158.8|156.3|158.69|156.19|23
1623200810000|2021-06-09 01:06:50|158.81|156.31|158.79|156.29|158.9|156.4|158.79|156.29|19
1623200820000|2021-06-09 01:07:00|158.78|156.28|158.87|156.37|158.87|156.37|158.78|156.28|23
1623200830000|2021-06-09 01:07:10|158.88|156.38|158.89|156.39|158.89|156.39|158.87|156.37|8
1623200840000|2021-06-09 01:07:20|158.88|156.38|159.09|156.59|159.1|156.6|158.88|156.38|17
1623200850000|2021-06-09 01:07:30|159.05|156.55|159.15|156.65|159.2|156.7|159.04|156.54|18
1623200860000|2021-06-09 01:07:40|159.14|156.64|159.17|156.67|159.21|156.71|159.11|156.61|25
1623200870000|2021-06-09 01:07:50|159.16|156.66|159.16|156.66|159.21|156.71|159.14|156.64|23
1623200880000|2021-06-09 01:08:00|159.13|156.63|159.04|156.54|159.13|156.63|159.03|156.53|15
1623200890000|2021-06-09 01:08:10|159.05|156.55|159.06|156.56|159.06|156.56|159.02|156.52|7
1623200900000|2021-06-09 01:08:20|159.05|156.55|159.14|156.64|159.15|156.65|159.04|156.54|17
1623200910000|2021-06-09 01:08:30|159.13|156.63|159.02|156.52|159.13|156.63|159.02|156.52|18
1623200920000|2021-06-09 01:08:40|158.99|156.49|158.92|156.42|158.99|156.49|158.92|156.42|24
1623200930000|2021-06-09 01:08:50|158.91|156.41|158.88|156.38|158.91|156.41|158.85|156.35|13
1623200940000|2021-06-09 01:09:00|158.89|156.39|158.89|156.39|158.9|156.4|158.87|156.37|15
1623200950000|2021-06-09 01:09:10|158.9|156.4|159.12|156.62|159.12|156.62|158.9|156.4|18
1623200960000|2021-06-09 01:09:20|159.13|156.63|159.08|156.58|159.18|156.68|159.08|156.58|12
1623200970000|2021-06-09 01:09:30|159.07|156.57|159.06|156.56|159.09|156.59|159.04|156.54|12
1623200980000|2021-06-09 01:09:40|159.07|156.57|159.14|156.64|159.19|156.69|159.07|156.57|22
1623200990000|2021-06-09 01:09:50|159.12|156.62|159.23|156.73|159.23|156.73|159.1|156.6|18
1623201000000|2021-06-09 01:10:00|159.22|156.72|159.28|156.78|159.3|156.8|159.22|156.72|17
1623201010000|2021-06-09 01:10:10|159.27|156.77|159.25|156.75|159.3|156.8|159.24|156.74|19
1623201020000|2021-06-09 01:10:20|159.24|156.74|159.18|156.68|159.24|156.74|159.11|156.61|23
1623201030000|2021-06-09 01:10:30|159.16|156.66|159.24|156.74|159.27|156.77|159.1|156.6|28
1623201040000|2021-06-09 01:10:40|159.25|156.75|159.2|156.7|159.27|156.77|159.19|156.69|15
1623201050000|2021-06-09 01:10:50|159.21|156.71|159.25|156.75|159.25|156.75|159.21|156.71|11
1623201060000|2021-06-09 01:11:00|159.26|156.76|159.13|156.63|159.27|156.77|159.13|156.63|17
1623201070000|2021-06-09 01:11:10|159.1|156.6|159.13|156.63|159.14|156.64|159.1|156.6|22
1623201080000|2021-06-09 01:11:20|159.14|156.64|158.99|156.49|159.14|156.64|158.97|156.47|20
1623201090000|2021-06-09 01:11:30|158.98|156.48|159|156.5|159|156.5|158.91|156.41|23
1623201100000|2021-06-09 01:11:40|158.98|156.48|158.93|156.43|159.05|156.55|158.92|156.42|23
1623201110000|2021-06-09 01:11:50|158.94|156.44|158.93|156.43|158.95|156.45|158.92|156.42|14
1623201120000|2021-06-09 01:12:00|158.91|156.41|158.94|156.44|158.94|156.44|158.89|156.39|17
1623201130000|2021-06-09 01:12:10|158.93|156.43|158.97|156.47|159|156.5|158.92|156.42|20
1623201140000|2021-06-09 01:12:20|158.95|156.45|158.87|156.37|158.95|156.45|158.85|156.35|21
1623201150000|2021-06-09 01:12:30|158.88|156.38|159|156.5|159|156.5|158.85|156.35|26
1623201160000|2021-06-09 01:12:40|158.99|156.49|158.92|156.42|158.99|156.49|158.92|156.42|14
1623201170000|2021-06-09 01:12:50|158.94|156.44|158.94|156.44|158.99|156.49|158.93|156.43|16
1623201180000|2021-06-09 01:13:00|158.95|156.45|159|156.5|159|156.5|158.93|156.43|13
1623201190000|2021-06-09 01:13:10|158.99|156.49|159.13|156.63|159.13|156.63|158.97|156.47|23
1623201200000|2021-06-09 01:13:20|159.08|156.58|159.11|156.61|159.13|156.63|159.05|156.55|16
1623201210000|2021-06-09 01:13:30|159.12|156.62|159.1|156.6|159.2|156.7|159.09|156.59|20
1623201220000|2021-06-09 01:13:40|159.04|156.54|159.03|156.53|159.05|156.55|158.98|156.48|15
1623201230000|2021-06-09 01:13:50|159.01|156.51|159.01|156.51|159.04|156.54|159.01|156.51|16
1623201240000|2021-06-09 01:14:00|159|156.5|158.85|156.35|159|156.5|158.85|156.35|17
1623201250000|2021-06-09 01:14:10|158.86|156.36|158.88|156.38|158.91|156.41|158.84|156.34|24
1623201260000|2021-06-09 01:14:20|158.87|156.37|158.83|156.33|158.87|156.37|158.8|156.3|10
1623201270000|2021-06-09 01:14:30|158.84|156.34|158.73|156.23|158.84|156.34|158.72|156.22|23
1623201280000|2021-06-09 01:14:40|158.72|156.22|158.77|156.27|158.84|156.34|158.72|156.22|22
1623201290000|2021-06-09 01:14:50|158.78|156.28|158.71|156.21|158.8|156.3|158.66|156.16|17
1623201300000|2021-06-09 01:15:00|158.72|156.22|158.67|156.17|158.72|156.22|158.65|156.15|20
1623201310000|2021-06-09 01:15:10|158.68|156.18|158.96|156.46|158.96|156.46|158.67|156.17|22
1623201320000|2021-06-09 01:15:20|158.97|156.47|159|156.5|159.01|156.51|158.97|156.47|14
1623201330000|2021-06-09 01:15:30|158.98|156.48|159.09|156.59|159.09|156.59|158.95|156.45|21
1623201340000|2021-06-09 01:15:40|159.08|156.58|159.07|156.57|159.09|156.59|159.05|156.55|23
1623201350000|2021-06-09 01:15:50|159.08|156.58|159.01|156.51|159.11|156.61|159.01|156.51|14
1623201360000|2021-06-09 01:16:00|159|156.5|159.09|156.59|159.1|156.6|158.99|156.49|16
1623201370000|2021-06-09 01:16:10|159.1|156.6|159.13|156.63|159.15|156.65|159.09|156.59|18
1623201380000|2021-06-09 01:16:20|159.15|156.65|159.25|156.75|159.25|156.75|159.11|156.61|18
1623201390000|2021-06-09 01:16:30|159.26|156.76|159.29|156.79|159.36|156.86|159.24|156.74|16
1623201400000|2021-06-09 01:16:40|159.3|156.8|159.32|156.82|159.33|156.83|159.27|156.77|18
1623201410000|2021-06-09 01:16:50|159.33|156.83|159.24|156.74|159.33|156.83|159.22|156.72|15
1623201420000|2021-06-09 01:17:00|159.25|156.75|159.25|156.75|159.25|156.75|159.22|156.72|12
1623201430000|2021-06-09 01:17:10|159.22|156.72|159.11|156.61|159.23|156.73|159.11|156.61|15
1623201440000|2021-06-09 01:17:20|159.1|156.6|159.11|156.61|159.12|156.62|159.07|156.57|15
1623201450000|2021-06-09 01:17:30|159.12|156.62|159.17|156.67|159.19|156.69|159.08|156.58|13
1623201460000|2021-06-09 01:17:40|159.18|156.68|159.09|156.59|159.2|156.7|159.09|156.59|20
1623201470000|2021-06-09 01:17:50|159.1|156.6|159.14|156.64|159.14|156.64|159.1|156.6|11
1623201480000|2021-06-09 01:18:00|159.13|156.63|159.21|156.71|159.23|156.73|159.07|156.57|22
1623201490000|2021-06-09 01:18:10|159.22|156.72|159.25|156.75|159.28|156.78|159.22|156.72|12
1623201500000|2021-06-09 01:18:20|159.26|156.76|159.33|156.83|159.35|156.85|159.25|156.75|14
1623201510000|2021-06-09 01:18:30|159.32|156.82|159.19|156.69|159.34|156.84|159.18|156.68|24
1623201520000|2021-06-09 01:18:40|159.2|156.7|159.18|156.68|159.23|156.73|159.17|156.67|13
1623201530000|2021-06-09 01:18:50|159.17|156.67|159.14|156.64|159.18|156.68|159.09|156.59|23
1623201540000|2021-06-09 01:19:00|159.12|156.62|159.13|156.63|159.16|156.66|159.12|156.62|14
1623201550000|2021-06-09 01:19:10|159.12|156.62|159.21|156.71|159.21|156.71|159.12|156.62|18
1623201560000|2021-06-09 01:19:20|159.22|156.72|159.38|156.88|159.4|156.9|159.22|156.72|19
1623201570000|2021-06-09 01:19:30|159.39|156.89|159.4|156.9|159.41|156.91|159.32|156.82|25
1623201580000|2021-06-09 01:19:40|159.39|156.89|159.38|156.88|159.44|156.94|159.36|156.86|12
1623201590000|2021-06-09 01:19:50|159.39|156.89|159.34|156.84|159.39|156.89|159.32|156.82|16
1623201600000|2021-06-09 01:20:00|159.35|156.85|159.28|156.78|159.35|156.85|159.28|156.78|15
1623201610000|2021-06-09 01:20:10|159.3|156.8|159.24|156.74|159.33|156.83|159.24|156.74|15
1623201620000|2021-06-09 01:20:20|159.23|156.73|159.21|156.71|159.23|156.73|159.12|156.62|19
1623201630000|2021-06-09 01:20:30|159.22|156.72|159.13|156.63|159.25|156.75|159.12|156.62|21
1623201640000|2021-06-09 01:20:40|159.14|156.64|159.14|156.64|159.15|156.65|159.12|156.62|8
1623201650000|2021-06-09 01:20:50|159.17|156.67|159.12|156.62|159.18|156.68|159.11|156.61|13
1623201660000|2021-06-09 01:21:00|159.13|156.63|159.14|156.64|159.18|156.68|159.12|156.62|15
1623201670000|2021-06-09 01:21:10|159.15|156.65|159.06|156.56|159.15|156.65|159.05|156.55|25
1623201680000|2021-06-09 01:21:20|159.07|156.57|158.89|156.39|159.07|156.57|158.89|156.39|20
1623201690000|2021-06-09 01:21:30|158.87|156.37|158.86|156.36|158.88|156.38|158.77|156.27|21
1623201700000|2021-06-09 01:21:40|158.88|156.38|158.74|156.24|158.9|156.4|158.74|156.24|25
1623201710000|2021-06-09 01:21:50|158.75|156.25|158.62|156.12|158.75|156.25|158.59|156.09|22
1623201720000|2021-06-09 01:22:00|158.61|156.11|158.66|156.16|158.67|156.17|158.57|156.07|24
1623201730000|2021-06-09 01:22:10|158.63|156.13|158.69|156.19|158.71|156.21|158.62|156.12|21
1623201740000|2021-06-09 01:22:20|158.7|156.2|158.66|156.16|158.77|156.27|158.66|156.16|20
1623201750000|2021-06-09 01:22:30|158.67|156.17|158.7|156.2|158.71|156.21|158.65|156.15|20
1623201760000|2021-06-09 01:22:40|158.68|156.18|158.75|156.25|158.75|156.25|158.67|156.17|9
1623201770000|2021-06-09 01:22:50|158.73|156.23|158.63|156.13|158.82|156.32|158.63|156.13|24
1623201780000|2021-06-09 01:23:00|158.64|156.14|158.66|156.16|158.71|156.21|158.64|156.14|23
1623201790000|2021-06-09 01:23:10|158.65|156.15|158.62|156.12|158.65|156.15|158.57|156.07|14
1623201800000|2021-06-09 01:23:20|158.63|156.13|158.75|156.25|158.81|156.31|158.61|156.11|23
1623201810000|2021-06-09 01:23:30|158.73|156.23|158.61|156.11|158.73|156.23|158.61|156.11|16
1623201820000|2021-06-09 01:23:40|158.62|156.12|158.59|156.09|158.63|156.13|158.59|156.09|8
1623201830000|2021-06-09 01:23:50|158.61|156.11|158.57|156.07|158.62|156.12|158.53|156.03|22
1623201840000|2021-06-09 01:24:00|158.56|156.06|158.57|156.07|158.59|156.09|158.55|156.05|12
1623201850000|2021-06-09 01:24:10|158.56|156.06|158.55|156.05|158.56|156.06|158.52|156.02|12
1623201860000|2021-06-09 01:24:20|158.54|156.04|158.42|155.92|158.56|156.06|158.42|155.92|17
1623201870000|2021-06-09 01:24:30|158.4|155.9|158.47|155.97|158.47|155.97|158.39|155.89|17
1623201880000|2021-06-09 01:24:40|158.46|155.96|158.56|156.06|158.58|156.08|158.46|155.96|17
1623201890000|2021-06-09 01:24:50|158.57|156.07|158.65|156.15|158.67|156.17|158.57|156.07|18
1623201900000|2021-06-09 01:25:00|158.63|156.13|158.79|156.29|158.82|156.32|158.63|156.13|25
1623201910000|2021-06-09 01:25:10|158.83|156.33|158.85|156.35|158.91|156.41|158.83|156.33|14
1623201920000|2021-06-09 01:25:20|158.84|156.34|158.94|156.44|158.95|156.45|158.84|156.34|16
1623201930000|2021-06-09 01:25:30|159.01|156.51|159.03|156.53|159.07|156.57|158.95|156.45|20
1623201940000|2021-06-09 01:25:40|159.04|156.54|158.99|156.49|159.07|156.57|158.98|156.48|25
1623201950000|2021-06-09 01:25:50|159|156.5|159|156.5|159.05|156.55|158.93|156.43|25
1623201960000|2021-06-09 01:26:00|158.98|156.48|158.87|156.37|159|156.5|158.87|156.37|21
1623201970000|2021-06-09 01:26:10|158.88|156.38|158.99|156.49|158.99|156.49|158.86|156.36|19
1623201980000|2021-06-09 01:26:20|158.98|156.48|158.96|156.46|159.01|156.51|158.93|156.43|21
1623201990000|2021-06-09 01:26:30|158.95|156.45|158.92|156.42|158.95|156.45|158.91|156.41|9
1623202000000|2021-06-09 01:26:40|158.93|156.43|158.89|156.39|158.93|156.43|158.87|156.37|11
1623202010000|2021-06-09 01:26:50|158.9|156.4|158.89|156.39|158.99|156.49|158.89|156.39|25
1623202020000|2021-06-09 01:27:00|158.88|156.38|158.76|156.26|158.88|156.38|158.76|156.26|12
1623202030000|2021-06-09 01:27:10|158.79|156.29|158.87|156.37|158.87|156.37|158.75|156.25|25
1623202040000|2021-06-09 01:27:20|158.88|156.38|158.85|156.35|158.9|156.4|158.85|156.35|16
1623202050000|2021-06-09 01:27:30|158.86|156.36|158.93|156.43|158.93|156.43|158.83|156.33|18
1623202060000|2021-06-09 01:27:40|158.92|156.42|158.85|156.35|158.92|156.42|158.81|156.31|16
1623202070000|2021-06-09 01:27:50|158.86|156.36|158.95|156.45|158.95|156.45|158.86|156.36|20
1623202080000|2021-06-09 01:28:00|158.96|156.46|158.81|156.31|158.96|156.46|158.8|156.3|16
1623202090000|2021-06-09 01:28:10|158.82|156.32|158.79|156.29|158.83|156.33|158.74|156.24|14
1623202100000|2021-06-09 01:28:20|158.78|156.28|158.9|156.4|158.9|156.4|158.75|156.25|20
1623202110000|2021-06-09 01:28:30|158.92|156.42|158.94|156.44|158.96|156.46|158.91|156.41|13
1623202120000|2021-06-09 01:28:40|158.95|156.45|158.86|156.36|158.95|156.45|158.82|156.32|12
1623202130000|2021-06-09 01:28:50|158.87|156.37|158.96|156.46|158.96|156.46|158.86|156.36|15
1623202140000|2021-06-09 01:29:00|158.95|156.45|158.84|156.34|158.96|156.46|158.84|156.34|19
1623202150000|2021-06-09 01:29:10|158.85|156.35|158.9|156.4|158.96|156.46|158.85|156.35|22
1623202160000|2021-06-09 01:29:20|158.89|156.39|158.85|156.35|158.95|156.45|158.85|156.35|21
1623202170000|2021-06-09 01:29:30|158.84|156.34|158.87|156.37|158.87|156.37|158.81|156.31|17
1623202180000|2021-06-09 01:29:40|158.89|156.39|158.95|156.45|158.96|156.46|158.89|156.39|18
1623202190000|2021-06-09 01:29:50|158.94|156.44|158.94|156.44|158.96|156.46|158.94|156.44|7
1623202200000|2021-06-09 01:30:00|158.95|156.45|158.77|156.27|158.95|156.45|158.76|156.26|25
1623202210000|2021-06-09 01:30:10|158.76|156.26|158.62|156.12|158.77|156.27|158.62|156.12|18
1623202220000|2021-06-09 01:30:20|158.61|156.11|158.53|156.03|158.61|156.11|158.53|156.03|16
1623202230000|2021-06-09 01:30:30|158.54|156.04|158.48|155.98|158.54|156.04|158.46|155.96|18
1623202240000|2021-06-09 01:30:40|158.49|155.99|158.4|155.9|158.49|155.99|158.4|155.9|19
1623202250000|2021-06-09 01:30:50|158.37|155.87|158.34|155.84|158.37|155.87|158.27|155.77|16
1623202260000|2021-06-09 01:31:00|158.36|155.86|158.41|155.91|158.45|155.95|158.36|155.86|15
1623202270000|2021-06-09 01:31:10|158.4|155.9|158.15|155.65|158.4|155.9|158.14|155.64|24
1623202280000|2021-06-09 01:31:20|158.16|155.66|158.16|155.66|158.19|155.69|158.14|155.64|19
1623202290000|2021-06-09 01:31:30|158.15|155.65|158.12|155.62|158.18|155.68|158.12|155.62|20
1623202300000|2021-06-09 01:31:40|158.14|155.64|158.16|155.66|158.17|155.67|158.08|155.58|25
1623202310000|2021-06-09 01:31:50|158.17|155.67|158.28|155.78|158.3|155.8|158.13|155.63|19
1623202320000|2021-06-09 01:32:00|158.3|155.8|158.05|155.55|158.3|155.8|158.05|155.55|25
1623202330000|2021-06-09 01:32:10|158.02|155.52|158.08|155.58|158.09|155.59|158.02|155.52|19
1623202340000|2021-06-09 01:32:20|158.1|155.6|158.1|155.6|158.26|155.76|158.1|155.6|28
1623202350000|2021-06-09 01:32:30|158.08|155.58|158|155.5|158.09|155.59|158|155.5|16
1623202360000|2021-06-09 01:32:40|158.02|155.52|158.02|155.52|158.11|155.61|158|155.5|27
1623202370000|2021-06-09 01:32:50|158.03|155.53|158|155.5|158.08|155.58|158|155.5|15
1623202380000|2021-06-09 01:33:00|158.01|155.51|158.05|155.55|158.05|155.55|157.93|155.43|19
1623202390000|2021-06-09 01:33:10|158.03|155.53|158.13|155.63|158.18|155.68|158.03|155.53|17
1623202400000|2021-06-09 01:33:20|158.14|155.64|158.14|155.64|158.21|155.71|158.14|155.64|13
1623202410000|2021-06-09 01:33:30|158.1|155.6|158.01|155.51|158.14|155.64|158.01|155.51|22
1623202420000|2021-06-09 01:33:40|158.03|155.53|158.05|155.55|158.05|155.55|158|155.5|19
1623202430000|2021-06-09 01:33:50|158.08|155.58|158.11|155.61|158.11|155.61|158.06|155.56|8
1623202440000|2021-06-09 01:34:00|158.1|155.6|158.23|155.73|158.24|155.74|158.1|155.6|12
1623202450000|2021-06-09 01:34:10|158.24|155.74|158.3|155.8|158.35|155.85|158.23|155.73|17
1623202460000|2021-06-09 01:34:20|158.29|155.79|158.16|155.66|158.3|155.8|158.16|155.66|20
1623202470000|2021-06-09 01:34:30|158.17|155.67|158.23|155.73|158.27|155.77|158.17|155.67|26
1623202480000|2021-06-09 01:34:40|158.24|155.74|158.24|155.74|158.26|155.76|158.21|155.71|17
1623202490000|2021-06-09 01:34:50|158.23|155.73|158.34|155.84|158.35|155.85|158.21|155.71|17
1623202500000|2021-06-09 01:35:00|158.35|155.85|158.22|155.72|158.35|155.85|158.21|155.71|20
1623202510000|2021-06-09 01:35:10|158.23|155.73|158.16|155.66|158.23|155.73|158.15|155.65|22
1623202520000|2021-06-09 01:35:20|158.15|155.65|158.25|155.75|158.25|155.75|158.15|155.65|17
1623202530000|2021-06-09 01:35:30|158.27|155.77|158.18|155.68|158.28|155.78|158.18|155.68|19
1623202540000|2021-06-09 01:35:40|158.19|155.69|158.18|155.68|158.19|155.69|158.16|155.66|13
1623202550000|2021-06-09 01:35:50|158.17|155.67|158.25|155.75|158.26|155.76|158.17|155.67|18
1623202560000|2021-06-09 01:36:00|158.23|155.73|158.13|155.63|158.24|155.74|158.07|155.57|16
1623202570000|2021-06-09 01:36:10|158.12|155.62|158.06|155.56|158.12|155.62|158.03|155.53|11
1623202580000|2021-06-09 01:36:20|158.03|155.53|157.98|155.48|158.07|155.57|157.98|155.48|14
1623202590000|2021-06-09 01:36:30|157.99|155.49|157.97|155.47|158.01|155.51|157.97|155.47|13
1623202600000|2021-06-09 01:36:40|157.96|155.46|157.8|155.3|157.96|155.46|157.8|155.3|16
1623202610000|2021-06-09 01:36:50|157.83|155.33|158.05|155.55|158.05|155.55|157.83|155.33|21
1623202620000|2021-06-09 01:37:00|158.06|155.56|157.99|155.49|158.06|155.56|157.97|155.47|18
1623202630000|2021-06-09 01:37:10|158.02|155.52|158.06|155.56|158.07|155.57|157.99|155.49|18
1623202640000|2021-06-09 01:37:20|158.05|155.55|158.03|155.53|158.07|155.57|157.99|155.49|24
1623202650000|2021-06-09 01:37:30|158|155.5|157.98|155.48|158.01|155.51|157.91|155.41|20
1623202660000|2021-06-09 01:37:40|157.97|155.47|157.99|155.49|157.99|155.49|157.88|155.38|20
1623202670000|2021-06-09 01:37:50|157.98|155.48|157.94|155.44|157.98|155.48|157.94|155.44|10
1623202680000|2021-06-09 01:38:00|157.95|155.45|157.86|155.36|157.95|155.45|157.85|155.35|21
1623202690000|2021-06-09 01:38:10|157.87|155.37|157.83|155.33|157.87|155.37|157.82|155.32|5
1623202700000|2021-06-09 01:38:20|157.81|155.31|157.78|155.28|157.81|155.31|157.78|155.28|5
1623202710000|2021-06-09 01:38:30|157.77|155.27|157.85|155.35|157.85|155.35|157.69|155.19|17
1623202720000|2021-06-09 01:38:40|157.84|155.34|157.85|155.35|157.87|155.37|157.84|155.34|18
1623202730000|2021-06-09 01:38:50|157.86|155.36|157.83|155.33|157.86|155.36|157.82|155.32|9
1623202740000|2021-06-09 01:39:00|157.82|155.32|157.94|155.44|157.96|155.46|157.79|155.29|20
1623202750000|2021-06-09 01:39:10|157.96|155.46|157.93|155.43|158.01|155.51|157.88|155.38|27
1623202760000|2021-06-09 01:39:20|157.96|155.46|157.98|155.48|157.98|155.48|157.92|155.42|16
1623202770000|2021-06-09 01:39:30|157.95|155.45|157.89|155.39|157.98|155.48|157.89|155.39|13
1623202780000|2021-06-09 01:39:40|157.91|155.41|157.99|155.49|158.01|155.51|157.89|155.39|23
1623202790000|2021-06-09 01:39:50|157.97|155.47|157.95|155.45|158.01|155.51|157.85|155.35|24
1623202800000|2021-06-09 01:40:00|157.97|155.47|157.92|155.42|158.02|155.52|157.92|155.42|24
1623202810000|2021-06-09 01:40:10|157.94|155.44|157.81|155.31|157.94|155.44|157.81|155.31|21
1623202820000|2021-06-09 01:40:20|157.83|155.33|157.86|155.36|157.86|155.36|157.82|155.32|11
1623202830000|2021-06-09 01:40:30|157.88|155.38|157.88|155.38|157.89|155.39|157.85|155.35|15
1623202840000|2021-06-09 01:40:40|157.89|155.39|157.9|155.4|157.94|155.44|157.85|155.35|26
1623202850000|2021-06-09 01:40:50|157.91|155.41|157.82|155.32|157.91|155.41|157.82|155.32|13
1623202860000|2021-06-09 01:41:00|157.81|155.31|157.66|155.16|157.81|155.31|157.66|155.16|22
1623202870000|2021-06-09 01:41:10|157.65|155.15|157.56|155.06|157.66|155.16|157.51|155.01|26
1623202880000|2021-06-09 01:41:20|157.57|155.07|157.49|154.99|157.57|155.07|157.48|154.98|18
1623202890000|2021-06-09 01:41:30|157.53|155.03|157.5|155|157.58|155.08|157.5|155|19
1623202900000|2021-06-09 01:41:40|157.51|155.01|157.59|155.09|157.59|155.09|157.47|154.97|16
1623202910000|2021-06-09 01:41:50|157.6|155.1|157.53|155.03|157.6|155.1|157.53|155.03|15
1623202920000|2021-06-09 01:42:00|157.52|155.02|157.55|155.05|157.59|155.09|157.52|155.02|20
1623202930000|2021-06-09 01:42:10|157.56|155.06|157.55|155.05|157.62|155.12|157.55|155.05|15
1623202940000|2021-06-09 01:42:20|157.54|155.04|157.56|155.06|157.62|155.12|157.52|155.02|21
1623202950000|2021-06-09 01:42:30|157.54|155.04|157.52|155.02|157.54|155.04|157.47|154.97|28
1623202960000|2021-06-09 01:42:40|157.51|155.01|157.53|155.03|157.56|155.06|157.49|154.99|21
1623202970000|2021-06-09 01:42:50|157.52|155.02|157.46|154.96|157.52|155.02|157.44|154.94|19
1623202980000|2021-06-09 01:43:00|157.44|154.94|157.45|154.95|157.46|154.96|157.43|154.93|13
1623202990000|2021-06-09 01:43:10|157.43|154.93|157.56|155.06|157.57|155.07|157.4|154.9|17
1623203000000|2021-06-09 01:43:20|157.57|155.07|157.63|155.13|157.67|155.17|157.55|155.05|18
1623203010000|2021-06-09 01:43:30|157.62|155.12|157.59|155.09|157.66|155.16|157.58|155.08|18
1623203020000|2021-06-09 01:43:40|157.6|155.1|157.58|155.08|157.61|155.11|157.56|155.06|21
1623203030000|2021-06-09 01:43:50|157.59|155.09|157.59|155.09|157.63|155.13|157.59|155.09|9
1623203040000|2021-06-09 01:44:00|157.62|155.12|157.45|154.95|157.62|155.12|157.45|154.95|18
1623203050000|2021-06-09 01:44:10|157.44|154.94|157.45|154.95|157.49|154.99|157.42|154.92|18
1623203060000|2021-06-09 01:44:20|157.43|154.93|157.54|155.04|157.54|155.04|157.42|154.92|15
1623203070000|2021-06-09 01:44:30|157.53|155.03|157.4|154.9|157.53|155.03|157.36|154.86|19
1623203080000|2021-06-09 01:44:40|157.38|154.88|157.38|154.88|157.44|154.94|157.36|154.86|21
1623203090000|2021-06-09 01:44:50|157.37|154.87|157.29|154.79|157.38|154.88|157.24|154.74|26
1623203100000|2021-06-09 01:45:00|157.3|154.8|157.33|154.83|157.44|154.94|157.27|154.77|28
1623203110000|2021-06-09 01:45:10|157.34|154.84|157.11|154.61|157.34|154.84|157.11|154.61|24
1623203120000|2021-06-09 01:45:20|157.1|154.6|157.13|154.63|157.19|154.69|157.1|154.6|16
1623203130000|2021-06-09 01:45:30|157.14|154.64|157.19|154.69|157.2|154.7|157.05|154.55|21
1623203140000|2021-06-09 01:45:40|157.21|154.71|157.28|154.78|157.3|154.8|157.19|154.69|22
1623203150000|2021-06-09 01:45:50|157.25|154.75|157.2|154.7|157.31|154.81|157.16|154.66|21
1623203160000|2021-06-09 01:46:00|157.22|154.72|157.3|154.8|157.39|154.89|157.21|154.71|20
1623203170000|2021-06-09 01:46:10|157.31|154.81|157.39|154.89|157.42|154.92|157.29|154.79|25
1623203180000|2021-06-09 01:46:20|157.4|154.9|157.4|154.9|157.48|154.98|157.4|154.9|18
1623203190000|2021-06-09 01:46:30|157.41|154.91|157.36|154.86|157.41|154.91|157.34|154.84|19
1623203200000|2021-06-09 01:46:40|157.35|154.85|157.44|154.94|157.45|154.95|157.33|154.83|18
1623203210000|2021-06-09 01:46:50|157.45|154.95|157.47|154.97|157.51|155.01|157.43|154.93|24
1623203220000|2021-06-09 01:47:00|157.46|154.96|157.44|154.94|157.48|154.98|157.43|154.93|14
1623203230000|2021-06-09 01:47:10|157.43|154.93|157.39|154.89|157.43|154.93|157.37|154.87|22
1623203240000|2021-06-09 01:47:20|157.38|154.88|157.34|154.84|157.38|154.88|157.31|154.81|18
1623203250000|2021-06-09 01:47:30|157.33|154.83|157.29|154.79|157.33|154.83|157.25|154.75|21
1623203260000|2021-06-09 01:47:40|157.3|154.8|157.28|154.78|157.41|154.91|157.27|154.77|21
1623203270000|2021-06-09 01:47:50|157.26|154.76|157.34|154.84|157.35|154.85|157.24|154.74|13
1623203280000|2021-06-09 01:48:00|157.33|154.83|157.18|154.68|157.34|154.84|157.18|154.68|20
1623203290000|2021-06-09 01:48:10|157.21|154.71|157.18|154.68|157.3|154.8|157.17|154.67|23
1623203300000|2021-06-09 01:48:20|157.17|154.67|157.2|154.7|157.23|154.73|157.16|154.66|23
1623203310000|2021-06-09 01:48:30|157.21|154.71|157.14|154.64|157.21|154.71|157.14|154.64|17
1623203320000|2021-06-09 01:48:40|157.13|154.63|157.06|154.56|157.13|154.63|157.05|154.55|21
1623203330000|2021-06-09 01:48:50|157.05|154.55|157.04|154.54|157.06|154.56|157.04|154.54|8
1623203340000|2021-06-09 01:49:00|157.03|154.53|157.12|154.62|157.2|154.7|157.03|154.53|26
1623203350000|2021-06-09 01:49:10|157.13|154.63|157.22|154.72|157.23|154.73|157.12|154.62|26
1623203360000|2021-06-09 01:49:20|157.23|154.73|157.2|154.7|157.24|154.74|157.2|154.7|11
1623203370000|2021-06-09 01:49:30|157.21|154.71|157.14|154.64|157.22|154.72|157.14|154.64|5
1623203380000|2021-06-09 01:49:40|157.16|154.66|157.15|154.65|157.18|154.68|157.04|154.54|23
1623203390000|2021-06-09 01:49:50|157.14|154.64|157.21|154.71|157.22|154.72|157.13|154.63|16
1623203400000|2021-06-09 01:50:00|157.22|154.72|157.35|154.85|157.36|154.86|157.21|154.71|18
1623203410000|2021-06-09 01:50:10|157.36|154.86|157.42|154.92|157.45|154.95|157.36|154.86|24
1623203420000|2021-06-09 01:50:20|157.41|154.91|157.54|155.04|157.58|155.08|157.41|154.91|25
1623203430000|2021-06-09 01:50:30|157.55|155.05|157.52|155.02|157.61|155.11|157.48|154.98|24
1623203440000|2021-06-09 01:50:40|157.5|155|157.54|155.04|157.63|155.13|157.5|155|11
1623203450000|2021-06-09 01:50:50|157.53|155.03|157.61|155.11|157.61|155.11|157.53|155.03|10
1623203460000|2021-06-09 01:51:00|157.62|155.12|157.61|155.11|157.64|155.14|157.6|155.1|9
1623203470000|2021-06-09 01:51:10|157.57|155.07|157.46|154.96|157.57|155.07|157.42|154.92|13
1623203480000|2021-06-09 01:51:20|157.47|154.97|157.42|154.92|157.5|155|157.42|154.92|18
1623203490000|2021-06-09 01:51:30|157.43|154.93|157.39|154.89|157.43|154.93|157.32|154.82|23
1623203500000|2021-06-09 01:51:40|157.4|154.9|157.34|154.84|157.42|154.92|157.34|154.84|9
1623203510000|2021-06-09 01:51:50|157.33|154.83|157.35|154.85|157.42|154.92|157.3|154.8|18
1623203520000|2021-06-09 01:52:00|157.39|154.89|157.3|154.8|157.39|154.89|157.27|154.77|25
1623203530000|2021-06-09 01:52:10|157.25|154.75|157.18|154.68|157.27|154.77|157.13|154.63|20
1623203540000|2021-06-09 01:52:20|157.17|154.67|157.13|154.63|157.19|154.69|157.09|154.59|22
1623203550000|2021-06-09 01:52:30|157.14|154.64|157.17|154.67|157.2|154.7|157.14|154.64|10
1623203560000|2021-06-09 01:52:40|157.16|154.66|157.1|154.6|157.16|154.66|157.09|154.59|16
1623203570000|2021-06-09 01:52:50|157.11|154.61|157.17|154.67|157.18|154.68|157.09|154.59|14
1623203580000|2021-06-09 01:53:00|157.18|154.68|157.07|154.57|157.18|154.68|157|154.5|18
1623203590000|2021-06-09 01:53:10|157.05|154.55|157.11|154.61|157.11|154.61|157|154.5|22
1623203600000|2021-06-09 01:53:20|156.89|154.39|156.96|154.46|156.97|154.47|156.79|154.29|27
1623203610000|2021-06-09 01:53:30|156.93|154.43|156.95|154.45|157.02|154.52|156.93|154.43|20
1623203620000|2021-06-09 01:53:40|156.94|154.44|156.79|154.29|156.95|154.45|156.79|154.29|26
1623203630000|2021-06-09 01:53:50|156.83|154.33|156.77|154.27|156.83|154.33|156.71|154.21|25
1623203640000|2021-06-09 01:54:00|156.75|154.25|156.84|154.34|156.85|154.35|156.71|154.21|24
1623203650000|2021-06-09 01:54:10|156.82|154.32|156.87|154.37|156.87|154.37|156.82|154.32|16
1623203660000|2021-06-09 01:54:20|156.88|154.38|156.84|154.34|156.88|154.38|156.81|154.31|17
1623203670000|2021-06-09 01:54:30|156.86|154.36|156.82|154.32|156.88|154.38|156.82|154.32|19
1623203680000|2021-06-09 01:54:40|156.81|154.31|156.78|154.28|156.81|154.31|156.72|154.22|19
1623203690000|2021-06-09 01:54:50|156.77|154.27|156.84|154.34|156.84|154.34|156.72|154.22|25
1623203700000|2021-06-09 01:55:00|156.85|154.35|156.91|154.41|156.92|154.42|156.82|154.32|24
1623203710000|2021-06-09 01:55:10|156.92|154.42|156.86|154.36|156.94|154.44|156.86|154.36|18
1623203720000|2021-06-09 01:55:20|156.87|154.37|156.78|154.28|156.87|154.37|156.78|154.28|20
1623203730000|2021-06-09 01:55:30|156.79|154.29|156.82|154.32|156.83|154.33|156.76|154.26|18
1623203740000|2021-06-09 01:55:40|156.81|154.31|156.75|154.25|156.82|154.32|156.75|154.25|15
1623203750000|2021-06-09 01:55:50|156.73|154.23|156.77|154.27|156.79|154.29|156.73|154.23|16
1623203760000|2021-06-09 01:56:00|156.76|154.26|156.74|154.24|156.77|154.27|156.73|154.23|14
1623203770000|2021-06-09 01:56:10|156.75|154.25|156.65|154.15|156.75|154.25|156.65|154.15|12
1623203780000|2021-06-09 01:56:20|156.59|154.09|156.5|154|156.59|154.09|156.5|154|19
1623203790000|2021-06-09 01:56:30|156.49|153.99|156.49|153.99|156.61|154.11|156.49|153.99|28
1623203800000|2021-06-09 01:56:40|156.5|154|156.49|153.99|156.53|154.03|156.49|153.99|15
1623203810000|2021-06-09 01:56:50|156.5|154|156.51|154.01|156.52|154.02|156.48|153.98|17
1623203820000|2021-06-09 01:57:00|156.52|154.02|156.48|153.98|156.53|154.03|156.47|153.97|15
1623203830000|2021-06-09 01:57:10|156.49|153.99|156.48|153.98|156.5|154|156.47|153.97|11
1623203840000|2021-06-09 01:57:20|156.47|153.97|156.4|153.9|156.48|153.98|156.39|153.89|30
1623203850000|2021-06-09 01:57:30|156.41|153.91|156.51|154.01|156.51|154.01|156.41|153.91|14
1623203860000|2021-06-09 01:57:40|156.5|154|156.5|154|156.52|154.02|156.45|153.95|25
1623203870000|2021-06-09 01:57:50|156.49|153.99|156.52|154.02|156.52|154.02|156.48|153.98|8
1623203880000|2021-06-09 01:58:00|156.51|154.01|156.63|154.13|156.65|154.15|156.51|154.01|19
1623203890000|2021-06-09 01:58:10|156.64|154.14|156.49|153.99|156.66|154.16|156.49|153.99|19
1623203900000|2021-06-09 01:58:20|156.48|153.98|156.45|153.95|156.48|153.98|156.39|153.89|25
1623203910000|2021-06-09 01:58:30|156.46|153.96|156.42|153.92|156.48|153.98|156.42|153.92|18
1623203920000|2021-06-09 01:58:40|156.43|153.93|156.25|153.75|156.44|153.94|156.23|153.73|23
1623203930000|2021-06-09 01:58:50|156.24|153.74|156.26|153.76|156.31|153.81|156.23|153.73|22
1623203940000|2021-06-09 01:59:00|156.25|153.75|156.24|153.74|156.27|153.77|156.16|153.66|27
1623203950000|2021-06-09 01:59:10|156.23|153.73|156.26|153.76|156.29|153.79|156.23|153.73|14
1623203960000|2021-06-09 01:59:20|156.25|153.75|156.26|153.76|156.36|153.86|156.23|153.73|17
1623203970000|2021-06-09 01:59:30|156.23|153.73|156.34|153.84|156.34|153.84|156.11|153.61|23
1623203980000|2021-06-09 01:59:40|156.28|153.78|156.36|153.86|156.41|153.91|156.26|153.76|27
1623203990000|2021-06-09 01:59:50|156.34|153.84|156.47|153.97|156.5|154|156.34|153.84|23
1623204000000|2021-06-09 02:00:00|156.46|153.96|156.73|154.23|156.76|154.26|156.46|153.96|27
1623204010000|2021-06-09 02:00:10|156.74|154.24|156.76|154.26|156.8|154.3|156.72|154.22|20
1623204020000|2021-06-09 02:00:20|156.75|154.25|156.98|154.48|156.98|154.48|156.73|154.23|24
1623204030000|2021-06-09 02:00:30|156.99|154.49|157.04|154.54|157.09|154.59|156.99|154.49|20
1623204040000|2021-06-09 02:00:40|157.06|154.56|157.2|154.7|157.2|154.7|157.06|154.56|22
1623204050000|2021-06-09 02:00:50|157.22|154.72|157.36|154.86|157.46|154.96|157.22|154.72|22
1623204060000|2021-06-09 02:01:00|157.35|154.85|157.14|154.64|157.35|154.85|157.14|154.64|21
1623204070000|2021-06-09 02:01:10|157.12|154.62|157.19|154.69|157.19|154.69|157.12|154.62|23
1623204080000|2021-06-09 02:01:20|157.24|154.74|157.24|154.74|157.25|154.75|157.11|154.61|23
1623204090000|2021-06-09 02:01:30|157.23|154.73|157.27|154.77|157.28|154.78|157.17|154.67|21
1623204100000|2021-06-09 02:01:40|157.28|154.78|157.25|154.75|157.28|154.78|157.2|154.7|16
1623204110000|2021-06-09 02:01:50|157.27|154.77|157.28|154.78|157.34|154.84|157.25|154.75|17
1623204120000|2021-06-09 02:02:00|157.29|154.79|157.15|154.65|157.3|154.8|157.12|154.62|30
1623204130000|2021-06-09 02:02:10|157.16|154.66|157.13|154.63|157.24|154.74|157.13|154.63|20
1623204140000|2021-06-09 02:02:20|157.14|154.64|157.13|154.63|157.14|154.64|157.06|154.56|19
1623204150000|2021-06-09 02:02:30|157.14|154.64|157.16|154.66|157.16|154.66|157.1|154.6|12
1623204160000|2021-06-09 02:02:40|157.15|154.65|157.07|154.57|157.18|154.68|157.07|154.57|23
1623204170000|2021-06-09 02:02:50|157|154.5|156.97|154.47|157.03|154.53|156.95|154.45|20
1623204180000|2021-06-09 02:03:00|156.96|154.46|156.86|154.36|156.97|154.47|156.85|154.35|24
1623204190000|2021-06-09 02:03:10|156.85|154.35|156.65|154.15|156.86|154.36|156.61|154.11|23
1623204200000|2021-06-09 02:03:20|156.66|154.16|156.58|154.08|156.66|154.16|156.56|154.06|19
1623204210000|2021-06-09 02:03:30|156.59|154.09|156.6|154.1|156.66|154.16|156.56|154.06|21
1623204220000|2021-06-09 02:03:40|156.59|154.09|156.7|154.2|156.72|154.22|156.58|154.08|20
1623204230000|2021-06-09 02:03:50|156.73|154.23|156.85|154.35|156.86|154.36|156.73|154.23|22
1623204240000|2021-06-09 02:04:00|156.86|154.36|156.87|154.37|156.87|154.37|156.81|154.31|16
1623204250000|2021-06-09 02:04:10|156.9|154.4|156.99|154.49|156.99|154.49|156.9|154.4|17
1623204260000|2021-06-09 02:04:20|157|154.5|157.13|154.63|157.14|154.64|157|154.5|21
1623204270000|2021-06-09 02:04:30|157.12|154.62|157.04|154.54|157.12|154.62|157.04|154.54|14
1623204280000|2021-06-09 02:04:40|157.05|154.55|156.97|154.47|157.06|154.56|156.96|154.46|15
1623204290000|2021-06-09 02:04:50|156.94|154.44|157|154.5|157.06|154.56|156.94|154.44|17
1623204300000|2021-06-09 02:05:00|156.99|154.49|157.06|154.56|157.06|154.56|156.97|154.47|10
1623204310000|2021-06-09 02:05:10|157.07|154.57|157.13|154.63|157.2|154.7|157.07|154.57|26
1623204320000|2021-06-09 02:05:20|157.12|154.62|157.14|154.64|157.14|154.64|157.1|154.6|13
1623204330000|2021-06-09 02:05:30|157.17|154.67|157.18|154.68|157.21|154.71|157.16|154.66|9
1623204340000|2021-06-09 02:05:40|157.17|154.67|157.22|154.72|157.24|154.74|157.17|154.67|16
1623204350000|2021-06-09 02:05:50|157.23|154.73|157.21|154.71|157.26|154.76|157.19|154.69|15
1623204360000|2021-06-09 02:06:00|157.2|154.7|157.25|154.75|157.26|154.76|157.2|154.7|5
1623204370000|2021-06-09 02:06:10|157.24|154.74|157.2|154.7|157.24|154.74|157.2|154.7|8
1623204380000|2021-06-09 02:06:20|157.21|154.71|157.24|154.74|157.24|154.74|157.21|154.71|9
1623204390000|2021-06-09 02:06:30|157.28|154.78|157.3|154.8|157.34|154.84|157.27|154.77|22
1623204400000|2021-06-09 02:06:40|157.28|154.78|157.25|154.75|157.3|154.8|157.22|154.72|22
1623204410000|2021-06-09 02:06:50|157.24|154.74|157.12|154.62|157.24|154.74|157.12|154.62|21
1623204420000|2021-06-09 02:07:00|157.13|154.63|157.21|154.71|157.21|154.71|157.13|154.63|7
1623204430000|2021-06-09 02:07:10|157.2|154.7|157.29|154.79|157.3|154.8|157.19|154.69|13
1623204440000|2021-06-09 02:07:20|157.28|154.78|157.38|154.88|157.43|154.93|157.28|154.78|24
1623204450000|2021-06-09 02:07:30|157.36|154.86|157.19|154.69|157.37|154.87|157.19|154.69|14
1623204460000|2021-06-09 02:07:40|157.18|154.68|157.17|154.67|157.19|154.69|157.13|154.63|14
1623204470000|2021-06-09 02:07:50|157.16|154.66|157.13|154.63|157.18|154.68|157.11|154.61|16
1623204480000|2021-06-09 02:08:00|157.12|154.62|157.13|154.63|157.2|154.7|157.12|154.62|19
1623204490000|2021-06-09 02:08:10|157.12|154.62|157.16|154.66|157.16|154.66|157.12|154.62|6
1623204500000|2021-06-09 02:08:20|157.17|154.67|157.17|154.67|157.17|154.67|157.16|154.66|3
1623204510000|2021-06-09 02:08:30|157.15|154.65|156.94|154.44|157.15|154.65|156.86|154.36|26
1623204520000|2021-06-09 02:08:40|156.88|154.38|156.73|154.23|156.91|154.41|156.73|154.23|15
1623204530000|2021-06-09 02:08:50|156.74|154.24|156.84|154.34|156.84|154.34|156.74|154.24|18
1623204540000|2021-06-09 02:09:00|156.85|154.35|156.69|154.19|156.85|154.35|156.67|154.17|24
1623204550000|2021-06-09 02:09:10|156.68|154.18|156.74|154.24|156.74|154.24|156.58|154.08|19
1623204560000|2021-06-09 02:09:20|156.72|154.22|156.7|154.2|156.77|154.27|156.65|154.15|16
1623204570000|2021-06-09 02:09:30|156.72|154.22|156.61|154.11|156.72|154.22|156.6|154.1|26
1623204580000|2021-06-09 02:09:40|156.62|154.12|156.57|154.07|156.66|154.16|156.56|154.06|19
1623204590000|2021-06-09 02:09:50|156.56|154.06|156.45|153.95|156.57|154.07|156.45|153.95|23
1623204600000|2021-06-09 02:10:00|156.43|153.93|156.4|153.9|156.43|153.93|156.37|153.87|17
1623204610000|2021-06-09 02:10:10|156.41|153.91|156.55|154.05|156.57|154.07|156.41|153.91|17
1623204620000|2021-06-09 02:10:20|156.54|154.04|156.57|154.07|156.66|154.16|156.54|154.04|19
1623204630000|2021-06-09 02:10:30|156.58|154.08|156.59|154.09|156.66|154.16|156.58|154.08|19
1623204640000|2021-06-09 02:10:40|156.6|154.1|156.6|154.1|156.66|154.16|156.59|154.09|19
1623204650000|2021-06-09 02:10:50|156.62|154.12|156.62|154.12|156.62|154.12|156.55|154.05|16
1623204660000|2021-06-09 02:11:00|156.63|154.13|156.62|154.12|156.63|154.13|156.6|154.1|10
1623204670000|2021-06-09 02:11:10|156.63|154.13|156.52|154.02|156.63|154.13|156.52|154.02|9
1623204680000|2021-06-09 02:11:20|156.56|154.06|156.38|153.88|156.58|154.08|156.38|153.88|24
1623204690000|2021-06-09 02:11:30|156.39|153.89|156.28|153.78|156.4|153.9|156.28|153.78|13
1623204700000|2021-06-09 02:11:40|156.29|153.79|156.35|153.85|156.39|153.89|156.28|153.78|19
1623204710000|2021-06-09 02:11:50|156.34|153.84|156.3|153.8|156.38|153.88|156.3|153.8|17
1623204720000|2021-06-09 02:12:00|156.29|153.79|156.19|153.69|156.29|153.79|156.13|153.63|26
1623204730000|2021-06-09 02:12:10|156.2|153.7|156.17|153.67|156.21|153.71|156.13|153.63|21
1623204740000|2021-06-09 02:12:20|156.16|153.66|156.21|153.71|156.21|153.71|156.13|153.63|20
1623204750000|2021-06-09 02:12:30|156.2|153.7|156.27|153.77|156.29|153.79|156.2|153.7|11
1623204760000|2021-06-09 02:12:40|156.26|153.76|156.31|153.81|156.36|153.86|156.26|153.76|14
1623204770000|2021-06-09 02:12:50|156.3|153.8|156.29|153.79|156.3|153.8|156.26|153.76|19
1623204780000|2021-06-09 02:13:00|156.31|153.81|156.28|153.78|156.32|153.82|156.27|153.77|15
1623204790000|2021-06-09 02:13:10|156.27|153.77|156.17|153.67|156.27|153.77|156.17|153.67|24
1623204800000|2021-06-09 02:13:20|156.18|153.68|156.28|153.78|156.28|153.78|156.17|153.67|22
1623204810000|2021-06-09 02:13:30|156.27|153.77|156.12|153.62|156.27|153.77|156.08|153.58|29
1623204820000|2021-06-09 02:13:40|156.15|153.65|156.35|153.85|156.35|153.85|156.15|153.65|20
1623204830000|2021-06-09 02:13:50|156.33|153.83|156.29|153.79|156.33|153.83|156.25|153.75|17
1623204840000|2021-06-09 02:14:00|156.3|153.8|156.19|153.69|156.3|153.8|156.18|153.68|15
1623204850000|2021-06-09 02:14:10|156.17|153.67|156.04|153.54|156.17|153.67|156.03|153.53|23
1623204860000|2021-06-09 02:14:20|156.06|153.56|156.15|153.65|156.15|153.65|156.03|153.53|19
1623204870000|2021-06-09 02:14:30|156.17|153.67|156.15|153.65|156.21|153.71|156.14|153.64|17
1623204880000|2021-06-09 02:14:40|156.16|153.66|156.28|153.78|156.28|153.78|156.16|153.66|18
1623204890000|2021-06-09 02:14:50|156.3|153.8|156.29|153.79|156.3|153.8|156.25|153.75|15
1623204900000|2021-06-09 02:15:00|156.3|153.8|156.3|153.8|156.33|153.83|156.24|153.74|22
1623204910000|2021-06-09 02:15:10|156.29|153.79|156.44|153.94|156.44|153.94|156.26|153.76|18
1623204920000|2021-06-09 02:15:20|156.42|153.92|156.48|153.98|156.51|154.01|156.4|153.9|23
1623204930000|2021-06-09 02:15:30|156.46|153.96|156.49|153.99|156.49|153.99|156.31|153.81|25
1623204940000|2021-06-09 02:15:40|156.48|153.98|156.64|154.14|156.64|154.14|156.47|153.97|18
1623204950000|2021-06-09 02:15:50|156.67|154.17|156.65|154.15|156.67|154.17|156.58|154.08|22
1623204960000|2021-06-09 02:16:00|156.64|154.14|156.46|153.96|156.64|154.14|156.45|153.95|26
1623204970000|2021-06-09 02:16:10|156.43|153.93|156.45|153.95|156.49|153.99|156.43|153.93|20
1623204980000|2021-06-09 02:16:20|156.41|153.91|156.3|153.8|156.43|153.93|156.28|153.78|24
1623204990000|2021-06-09 02:16:30|156.29|153.79|156.09|153.59|156.29|153.79|156.09|153.59|26
1623205000000|2021-06-09 02:16:40|156.07|153.57|156.02|153.52|156.07|153.57|156.01|153.51|13
1623205010000|2021-06-09 02:16:50|156.01|153.51|155.9|153.4|156.02|153.52|155.81|153.31|22
1623205020000|2021-06-09 02:17:00|155.89|153.39|156.02|153.52|156.02|153.52|155.82|153.32|30
1623205030000|2021-06-09 02:17:10|156.01|153.51|155.82|153.32|156.04|153.54|155.82|153.32|26
1623205040000|2021-06-09 02:17:20|155.83|153.33|155.78|153.28|155.83|153.33|155.71|153.21|17
1623205050000|2021-06-09 02:17:30|155.8|153.3|155.7|153.2|155.83|153.33|155.7|153.2|26
1623205060000|2021-06-09 02:17:40|155.71|153.21|155.72|153.22|155.77|153.27|155.69|153.19|19
1623205070000|2021-06-09 02:17:50|155.73|153.23|155.74|153.24|155.76|153.26|155.73|153.23|9
1623205080000|2021-06-09 02:18:00|155.77|153.27|156.05|153.55|156.05|153.55|155.77|153.27|17
1623205090000|2021-06-09 02:18:10|156.03|153.53|155.83|153.33|156.06|153.56|155.79|153.29|24
1623205100000|2021-06-09 02:18:20|155.84|153.34|155.82|153.32|155.88|153.38|155.73|153.23|26
1623205110000|2021-06-09 02:18:30|155.76|153.26|155.71|153.21|155.8|153.3|155.71|153.21|31
1623205120000|2021-06-09 02:18:40|155.69|153.19|155.51|153.01|155.72|153.22|155.47|152.97|21
1623205130000|2021-06-09 02:18:50|155.52|153.02|155.51|153.01|155.55|153.05|155.5|153|29
1623205140000|2021-06-09 02:19:00|155.52|153.02|155.73|153.23|155.74|153.24|155.52|153.02|23
1623205150000|2021-06-09 02:19:10|155.74|153.24|155.66|153.16|155.78|153.28|155.61|153.11|25
1623205160000|2021-06-09 02:19:20|155.64|153.14|155.5|153|155.64|153.14|155.49|152.99|30
1623205170000|2021-06-09 02:19:30|155.52|153.02|155.57|153.07|155.6|153.1|155.49|152.99|18
1623205180000|2021-06-09 02:19:40|155.58|153.08|155.64|153.14|155.67|153.17|155.58|153.08|18
1623205190000|2021-06-09 02:19:50|155.65|153.15|155.71|153.21|155.71|153.21|155.65|153.15|18
1623205200000|2021-06-09 02:20:00|155.7|153.2|155.48|152.98|155.7|153.2|155.48|152.98|23
1623205210000|2021-06-09 02:20:10|155.47|152.97|155.38|152.88|155.49|152.99|155.35|152.85|21
1623205220000|2021-06-09 02:20:20|155.37|152.87|155.29|152.79|155.37|152.87|155.22|152.72|29
1623205230000|2021-06-09 02:20:30|155.3|152.8|155.41|152.91|155.42|152.92|155.24|152.74|23
1623205240000|2021-06-09 02:20:40|155.43|152.93|155.6|153.1|155.6|153.1|155.43|152.93|27
1623205250000|2021-06-09 02:20:50|155.61|153.11|155.51|153.01|155.61|153.11|155.48|152.98|21
1623205260000|2021-06-09 02:21:00|155.52|153.02|155.78|153.28|155.78|153.28|155.52|153.02|22
1623205270000|2021-06-09 02:21:10|155.83|153.33|156.32|153.82|156.4|153.9|155.83|153.33|26
1623205280000|2021-06-09 02:21:20|156.34|153.84|156.17|153.67|156.34|153.84|156.15|153.65|24
1623205290000|2021-06-09 02:21:30|156.15|153.65|155.97|153.47|156.16|153.66|155.97|153.47|22
1623205300000|2021-06-09 02:21:40|155.96|153.46|156|153.5|156.02|153.52|155.94|153.44|19
1623205310000|2021-06-09 02:21:50|156.01|153.51|156.07|153.57|156.07|153.57|155.98|153.48|23
1623205320000|2021-06-09 02:22:00|156.06|153.56|155.89|153.39|156.08|153.58|155.89|153.39|17
1623205330000|2021-06-09 02:22:10|155.85|153.35|155.66|153.16|155.91|153.41|155.66|153.16|26
1623205340000|2021-06-09 02:22:20|155.68|153.18|155.86|153.36|155.9|153.4|155.68|153.18|25
1623205350000|2021-06-09 02:22:30|155.83|153.33|155.91|153.41|155.91|153.41|155.76|153.26|20
1623205360000|2021-06-09 02:22:40|155.9|153.4|155.9|153.4|155.94|153.44|155.79|153.29|24
1623205370000|2021-06-09 02:22:50|155.87|153.37|155.99|153.49|156.03|153.53|155.84|153.34|30
1623205380000|2021-06-09 02:23:00|155.98|153.48|155.98|153.48|156.03|153.53|155.9|153.4|24
1623205390000|2021-06-09 02:23:10|155.97|153.47|155.93|153.43|155.99|153.49|155.91|153.41|23
1623205400000|2021-06-09 02:23:20|155.95|153.45|155.86|153.36|155.96|153.46|155.86|153.36|18
1623205410000|2021-06-09 02:23:30|155.83|153.33|155.93|153.43|155.93|153.43|155.8|153.3|22
1623205420000|2021-06-09 02:23:40|155.92|153.42|155.89|153.39|155.92|153.42|155.84|153.34|21
1623205430000|2021-06-09 02:23:50|155.86|153.36|155.88|153.38|155.89|153.39|155.86|153.36|9
1623205440000|2021-06-09 02:24:00|155.86|153.36|155.84|153.34|155.86|153.36|155.83|153.33|5
1623205450000|2021-06-09 02:24:10|155.85|153.35|155.8|153.3|155.86|153.36|155.8|153.3|12
1623205460000|2021-06-09 02:24:20|155.73|153.23|155.81|153.31|155.83|153.33|155.73|153.23|14
1623205470000|2021-06-09 02:24:30|155.82|153.32|155.89|153.39|155.89|153.39|155.82|153.32|10
1623205480000|2021-06-09 02:24:40|155.9|153.4|155.84|153.34|155.96|153.46|155.84|153.34|19
1623205490000|2021-06-09 02:24:50|155.85|153.35|155.89|153.39|155.97|153.47|155.85|153.35|14
1623205500000|2021-06-09 02:25:00|155.88|153.38|155.88|153.38|155.89|153.39|155.81|153.31|14
1623205510000|2021-06-09 02:25:10|155.9|153.4|156.05|153.55|156.1|153.6|155.9|153.4|16
1623205520000|2021-06-09 02:25:20|156.04|153.54|156.21|153.71|156.24|153.74|156.04|153.54|27
1623205530000|2021-06-09 02:25:30|156.2|153.7|156.23|153.73|156.27|153.77|156.17|153.67|22
1623205540000|2021-06-09 02:25:40|156.24|153.74|156.21|153.71|156.27|153.77|156.2|153.7|22
1623205550000|2021-06-09 02:25:50|156.22|153.72|156.28|153.78|156.29|153.79|156.22|153.72|13
1623205560000|2021-06-09 02:26:00|156.26|153.76|156.18|153.68|156.31|153.81|156.17|153.67|17
1623205570000|2021-06-09 02:26:10|156.17|153.67|156.19|153.69|156.22|153.72|156.17|153.67|17
1623205580000|2021-06-09 02:26:20|156.18|153.68|156.16|153.66|156.18|153.68|156.1|153.6|16
1623205590000|2021-06-09 02:26:30|156.15|153.65|156.03|153.53|156.15|153.65|156.01|153.51|28
1623205600000|2021-06-09 02:26:40|156.04|153.54|155.7|153.2|156.04|153.54|155.7|153.2|26
1623205610000|2021-06-09 02:26:50|155.71|153.21|155.83|153.33|155.83|153.33|155.7|153.2|21
1623205620000|2021-06-09 02:27:00|155.84|153.34|155.63|153.13|155.86|153.36|155.63|153.13|21
1623205630000|2021-06-09 02:27:10|155.64|153.14|155.56|153.06|155.66|153.16|155.53|153.03|26
1623205640000|2021-06-09 02:27:20|155.57|153.07|155.61|153.11|155.63|153.13|155.57|153.07|19
1623205650000|2021-06-09 02:27:30|155.63|153.13|155.69|153.19|155.69|153.19|155.63|153.13|13
1623205660000|2021-06-09 02:27:40|155.68|153.18|155.7|153.2|155.79|153.29|155.68|153.18|25
1623205670000|2021-06-09 02:27:50|155.69|153.19|155.71|153.21|155.72|153.22|155.67|153.17|17
1623205680000|2021-06-09 02:28:00|155.72|153.22|155.68|153.18|155.72|153.22|155.68|153.18|9
1623205690000|2021-06-09 02:28:10|155.67|153.17|155.6|153.1|155.68|153.18|155.6|153.1|13
1623205700000|2021-06-09 02:28:20|155.61|153.11|155.73|153.23|155.74|153.24|155.6|153.1|15
1623205710000|2021-06-09 02:28:30|155.72|153.22|155.74|153.24|155.74|153.24|155.69|153.19|16
1623205720000|2021-06-09 02:28:40|155.78|153.28|155.78|153.28|155.8|153.3|155.73|153.23|23
1623205730000|2021-06-09 02:28:50|155.79|153.29|155.78|153.28|155.79|153.29|155.77|153.27|6
1623205740000|2021-06-09 02:29:00|155.79|153.29|155.79|153.29|155.79|153.29|155.76|153.26|12
1623205750000|2021-06-09 02:29:10|155.83|153.33|155.76|153.26|155.91|153.41|155.76|153.26|23
1623205760000|2021-06-09 02:29:20|155.75|153.25|155.8|153.3|155.8|153.3|155.75|153.25|14
1623205770000|2021-06-09 02:29:30|155.79|153.29|155.78|153.28|155.79|153.29|155.77|153.27|10
1623205780000|2021-06-09 02:29:40|155.79|153.29|155.83|153.33|155.84|153.34|155.79|153.29|6
1623205790000|2021-06-09 02:29:50|155.84|153.34|155.67|153.17|155.84|153.34|155.67|153.17|20
1623205800000|2021-06-09 02:30:00|155.69|153.19|155.61|153.11|155.77|153.27|155.58|153.08|27
1623205810000|2021-06-09 02:30:10|155.62|153.12|155.61|153.11|155.62|153.12|155.55|153.05|18
1623205820000|2021-06-09 02:30:20|155.6|153.1|155.56|153.06|155.62|153.12|155.54|153.04|25
1623205830000|2021-06-09 02:30:30|155.58|153.08|155.48|152.98|155.59|153.09|155.48|152.98|13
1623205840000|2021-06-09 02:30:40|155.49|152.99|155.51|153.01|155.51|153.01|155.48|152.98|9
1623205850000|2021-06-09 02:30:50|155.57|153.07|155.6|153.1|155.63|153.13|155.55|153.05|21
1623205860000|2021-06-09 02:31:00|155.62|153.12|155.82|153.32|155.85|153.35|155.6|153.1|22
1623205870000|2021-06-09 02:31:10|155.83|153.33|155.79|153.29|155.83|153.33|155.71|153.21|23
1623205880000|2021-06-09 02:31:20|155.75|153.25|155.85|153.35|155.88|153.38|155.74|153.24|21
1623205890000|2021-06-09 02:31:30|155.84|153.34|155.85|153.35|155.85|153.35|155.82|153.32|15
1623205900000|2021-06-09 02:31:40|155.84|153.34|155.74|153.24|155.85|153.35|155.71|153.21|17
1623205910000|2021-06-09 02:31:50|155.75|153.25|155.68|153.18|155.75|153.25|155.61|153.11|18
1623205920000|2021-06-09 02:32:00|155.58|153.08|155.44|152.94|155.58|153.08|155.44|152.94|13
1623205930000|2021-06-09 02:32:10|155.43|152.93|155.46|152.96|155.46|152.96|155.4|152.9|14
1623205940000|2021-06-09 02:32:20|155.45|152.95|155.58|153.08|155.58|153.08|155.42|152.92|24
1623205950000|2021-06-09 02:32:30|155.57|153.07|155.45|152.95|155.57|153.07|155.44|152.94|12
1623205960000|2021-06-09 02:32:40|155.44|152.94|155.38|152.88|155.45|152.95|155.34|152.84|30
1623205970000|2021-06-09 02:32:50|155.35|152.85|155.34|152.84|155.37|152.87|155.26|152.76|31
1623205980000|2021-06-09 02:33:00|155.35|152.85|155.29|152.79|155.35|152.85|155.28|152.78|17
1623205990000|2021-06-09 02:33:10|155.3|152.8|155.24|152.74|155.3|152.8|155.24|152.74|19
1623206000000|2021-06-09 02:33:20|155.26|152.76|155.24|152.74|155.26|152.76|155.23|152.73|9
1623206010000|2021-06-09 02:33:30|155.21|152.71|155.03|152.53|155.21|152.71|154.9|152.4|26
1623206020000|2021-06-09 02:33:40|155.04|152.54|154.98|152.48|155.04|152.54|154.97|152.47|12
1623206030000|2021-06-09 02:33:50|154.97|152.47|154.79|152.29|154.97|152.47|154.69|152.19|20
1623206040000|2021-06-09 02:34:00|154.74|152.24|154.69|152.19|154.74|152.24|154.69|152.19|10
1623206050000|2021-06-09 02:34:10|154.71|152.21|154.62|152.12|154.71|152.21|154.62|152.12|17
1623206060000|2021-06-09 02:34:20|154.61|152.11|154.67|152.17|154.67|152.17|154.57|152.07|24
1623206070000|2021-06-09 02:34:30|154.68|152.18|154.95|152.45|154.99|152.49|154.67|152.17|22
1623206080000|2021-06-09 02:34:40|154.97|152.47|154.77|152.27|155.03|152.53|154.77|152.27|28
1623206090000|2021-06-09 02:34:50|154.76|152.26|154.79|152.29|154.79|152.29|154.7|152.2|25
1623206100000|2021-06-09 02:35:00|154.81|152.31|155.16|152.66|155.24|152.74|154.81|152.31|27
1623206110000|2021-06-09 02:35:10|155.17|152.67|155.08|152.58|155.19|152.69|155.05|152.55|23
1623206120000|2021-06-09 02:35:20|155.04|152.54|155.03|152.53|155.08|152.58|155|152.5|21
1623206130000|2021-06-09 02:35:30|155.11|152.61|155.09|152.59|155.11|152.61|155|152.5|30
1623206140000|2021-06-09 02:35:40|155.11|152.61|155.03|152.53|155.15|152.65|154.98|152.48|28
1623206150000|2021-06-09 02:35:50|155.04|152.54|155.05|152.55|155.05|152.55|154.97|152.47|22
1623206160000|2021-06-09 02:36:00|155.03|152.53|155.15|152.65|155.15|152.65|155.03|152.53|15
1623206170000|2021-06-09 02:36:10|155.08|152.58|155.12|152.62|155.13|152.63|155.05|152.55|21
1623206180000|2021-06-09 02:36:20|155.14|152.64|155.14|152.64|155.21|152.71|155.1|152.6|21
1623206190000|2021-06-09 02:36:30|155.13|152.63|155.19|152.69|155.19|152.69|155.13|152.63|22
1623206200000|2021-06-09 02:36:40|155.18|152.68|155.14|152.64|155.2|152.7|155.13|152.63|15
1623206210000|2021-06-09 02:36:50|155.13|152.63|155.03|152.53|155.16|152.66|155.03|152.53|19
1623206220000|2021-06-09 02:37:00|155.07|152.57|155|152.5|155.07|152.57|155|152.5|25
1623206230000|2021-06-09 02:37:10|154.99|152.49|154.94|152.44|155.02|152.52|154.93|152.43|21
1623206240000|2021-06-09 02:37:20|154.93|152.43|154.79|152.29|154.96|152.46|154.79|152.29|19
1623206250000|2021-06-09 02:37:30|154.78|152.28|154.7|152.2|154.83|152.33|154.7|152.2|22
1623206260000|2021-06-09 02:37:40|154.71|152.21|154.74|152.24|154.74|152.24|154.53|152.03|23
1623206270000|2021-06-09 02:37:50|154.76|152.26|154.7|152.2|154.83|152.33|154.68|152.18|19
1623206280000|2021-06-09 02:38:00|154.75|152.25|154.79|152.29|154.79|152.29|154.6|152.1|24
1623206290000|2021-06-09 02:38:10|154.78|152.28|154.69|152.19|154.81|152.31|154.64|152.14|23
1623206300000|2021-06-09 02:38:20|154.68|152.18|154.67|152.17|154.71|152.21|154.65|152.15|24
1623206310000|2021-06-09 02:38:30|154.68|152.18|154.8|152.3|154.85|152.35|154.65|152.15|24
1623206320000|2021-06-09 02:38:40|154.81|152.31|154.81|152.31|154.82|152.32|154.79|152.29|14
1623206330000|2021-06-09 02:38:50|154.82|152.32|154.8|152.3|154.83|152.33|154.8|152.3|17
1623206340000|2021-06-09 02:39:00|154.79|152.29|154.76|152.26|154.79|152.29|154.76|152.26|4
1623206350000|2021-06-09 02:39:10|154.77|152.27|154.82|152.32|154.83|152.33|154.77|152.27|13
1623206360000|2021-06-09 02:39:20|154.83|152.33|154.85|152.35|154.89|152.39|154.82|152.32|21
1623206370000|2021-06-09 02:39:30|154.84|152.34|154.95|152.45|154.96|152.46|154.84|152.34|17
1623206380000|2021-06-09 02:39:40|155|152.5|155.05|152.55|155.05|152.55|155|152.5|12
1623206390000|2021-06-09 02:39:50|155.06|152.56|154.99|152.49|155.06|152.56|154.98|152.48|18
1623206400000|2021-06-09 02:40:00|155|152.5|154.97|152.47|155|152.5|154.96|152.46|5
1623206410000|2021-06-09 02:40:10|154.98|152.48|155.1|152.6|155.13|152.63|154.98|152.48|13
1623206420000|2021-06-09 02:40:20|155.11|152.61|155.25|152.75|155.26|152.76|155.11|152.61|16
1623206430000|2021-06-09 02:40:30|155.26|152.76|155.25|152.75|155.29|152.79|155.23|152.73|19
1623206440000|2021-06-09 02:40:40|155.24|152.74|155.3|152.8|155.31|152.81|155.24|152.74|14
1623206450000|2021-06-09 02:40:50|155.31|152.81|155.46|152.96|155.46|152.96|155.31|152.81|20
1623206460000|2021-06-09 02:41:00|155.47|152.97|155.43|152.93|155.52|153.02|155.43|152.93|16
1623206470000|2021-06-09 02:41:10|155.42|152.92|155.44|152.94|155.45|152.95|155.41|152.91|6
1623206480000|2021-06-09 02:41:20|155.45|152.95|155.38|152.88|155.45|152.95|155.36|152.86|19
1623206490000|2021-06-09 02:41:30|155.37|152.87|155.19|152.69|155.38|152.88|155.19|152.69|24
1623206500000|2021-06-09 02:41:40|155.18|152.68|155.12|152.62|155.19|152.69|155.06|152.56|20
1623206510000|2021-06-09 02:41:50|155.13|152.63|155.05|152.55|155.13|152.63|155.05|152.55|16
1623206520000|2021-06-09 02:42:00|155.07|152.57|155|152.5|155.07|152.57|155|152.5|17
1623206530000|2021-06-09 02:42:10|155.01|152.51|155|152.5|155.01|152.51|154.98|152.48|11
1623206540000|2021-06-09 02:42:20|155.02|152.52|155.18|152.68|155.19|152.69|154.97|152.47|21
1623206550000|2021-06-09 02:42:30|155.17|152.67|155.17|152.67|155.19|152.69|155.17|152.67|11
1623206560000|2021-06-09 02:42:40|155.16|152.66|155.16|152.66|155.2|152.7|155.11|152.61|20
1623206570000|2021-06-09 02:42:50|155.17|152.67|155.16|152.66|155.2|152.7|155.15|152.65|13
1623206580000|2021-06-09 02:43:00|155.11|152.61|155.18|152.68|155.18|152.68|155.08|152.58|24
1623206590000|2021-06-09 02:43:10|155.17|152.67|155.08|152.58|155.17|152.67|155.08|152.58|15
1623206600000|2021-06-09 02:43:20|155.07|152.57|155.09|152.59|155.09|152.59|154.99|152.49|21
1623206610000|2021-06-09 02:43:30|155.08|152.58|155.08|152.58|155.1|152.6|155.02|152.52|18
1623206620000|2021-06-09 02:43:40|155.09|152.59|155.17|152.67|155.2|152.7|155.09|152.59|14
1623206630000|2021-06-09 02:43:50|155.18|152.68|155.19|152.69|155.19|152.69|155.16|152.66|10
1623206640000|2021-06-09 02:44:00|155.2|152.7|155.28|152.78|155.28|152.78|155.18|152.68|21
1623206650000|2021-06-09 02:44:10|155.31|152.81|155.38|152.88|155.39|152.89|155.29|152.79|13
1623206660000|2021-06-09 02:44:20|155.37|152.87|155.26|152.76|155.38|152.88|155.26|152.76|14
1623206670000|2021-06-09 02:44:30|155.24|152.74|155.26|152.76|155.31|152.81|155.24|152.74|22
1623206680000|2021-06-09 02:44:40|155.27|152.77|155.24|152.74|155.32|152.82|155.24|152.74|17
1623206690000|2021-06-09 02:44:50|155.25|152.75|155.22|152.72|155.27|152.77|155.22|152.72|5
1623206700000|2021-06-09 02:45:00|155.2|152.7|155.15|152.65|155.23|152.73|155.15|152.65|15
1623206710000|2021-06-09 02:45:10|155.16|152.66|155.2|152.7|155.2|152.7|155.16|152.66|9
1623206720000|2021-06-09 02:45:20|155.21|152.71|155.11|152.61|155.21|152.71|155.11|152.61|16
1623206730000|2021-06-09 02:45:30|155.1|152.6|155.1|152.6|155.11|152.61|155.09|152.59|10
1623206740000|2021-06-09 02:45:40|155.11|152.61|155.21|152.71|155.21|152.71|155.11|152.61|6
1623206750000|2021-06-09 02:45:50|155.22|152.72|155.26|152.76|155.26|152.76|155.22|152.72|6
1623206760000|2021-06-09 02:46:00|155.28|152.78|155.61|153.11|155.62|153.12|155.28|152.78|21
1623206770000|2021-06-09 02:46:10|155.69|153.19|155.68|153.18|155.72|153.22|155.66|153.16|18
1623206780000|2021-06-09 02:46:20|155.67|153.17|155.8|153.3|155.8|153.3|155.66|153.16|21
1623206790000|2021-06-09 02:46:30|155.81|153.31|156.16|153.66|156.16|153.66|155.79|153.29|23
1623206800000|2021-06-09 02:46:40|156.19|153.69|156.78|154.28|156.96|154.46|156.19|153.69|28
1623206810000|2021-06-09 02:46:50|156.73|154.23|156.44|153.94|156.76|154.26|156.44|153.94|28
1623206820000|2021-06-09 02:47:00|156.42|153.92|156.28|153.78|156.44|153.94|156.25|153.75|26
1623206830000|2021-06-09 02:47:10|156.26|153.76|156.6|154.1|156.6|154.1|156.21|153.71|29
1623206840000|2021-06-09 02:47:20|156.61|154.11|157.37|154.87|157.37|154.87|156.61|154.11|29
1623206850000|2021-06-09 02:47:30|157.49|154.99|157.26|154.76|157.8|155.3|157.26|154.76|32
1623206860000|2021-06-09 02:47:40|157.2|154.7|157.18|154.68|157.36|154.86|157.11|154.61|30
1623206870000|2021-06-09 02:47:50|157.17|154.67|157.13|154.63|157.2|154.7|157.04|154.54|29
1623206880000|2021-06-09 02:48:00|157.12|154.62|156.94|154.44|157.12|154.62|156.89|154.39|28
1623206890000|2021-06-09 02:48:10|156.93|154.43|156.99|154.49|157.01|154.51|156.93|154.43|31
1623206900000|2021-06-09 02:48:20|156.96|154.46|157.18|154.68|157.24|154.74|156.96|154.46|30
1623206910000|2021-06-09 02:48:30|157.15|154.65|157.32|154.82|157.33|154.83|157.13|154.63|22
1623206920000|2021-06-09 02:48:40|157.28|154.78|157.48|154.98|157.48|154.98|157.28|154.78|30
1623206930000|2021-06-09 02:48:50|157.47|154.97|157.72|155.22|157.84|155.34|157.47|154.97|25
1623206940000|2021-06-09 02:49:00|157.82|155.32|157.57|155.07|157.82|155.32|157.41|154.91|29
1623206950000|2021-06-09 02:49:10|157.59|155.09|157.68|155.18|157.73|155.23|157.59|155.09|27
1623206960000|2021-06-09 02:49:20|157.69|155.19|157.63|155.13|157.76|155.26|157.62|155.12|27
1623206970000|2021-06-09 02:49:30|157.66|155.16|157.71|155.21|157.75|155.25|157.61|155.11|26
1623206980000|2021-06-09 02:49:40|157.68|155.18|157.66|155.16|157.79|155.29|157.66|155.16|30
1623206990000|2021-06-09 02:49:50|157.67|155.17|157.71|155.21|157.76|155.26|157.62|155.12|31
1623207000000|2021-06-09 02:50:00|157.7|155.2|157.85|155.35|157.86|155.36|157.64|155.14|23
1623207010000|2021-06-09 02:50:10|157.9|155.4|157.81|155.31|157.95|155.45|157.75|155.25|29
1623207020000|2021-06-09 02:50:20|157.84|155.34|158.07|155.57|158.09|155.59|157.84|155.34|31
1623207030000|2021-06-09 02:50:30|158.08|155.58|157.92|155.42|158.08|155.58|157.84|155.34|29
1623207040000|2021-06-09 02:50:40|157.93|155.43|157.69|155.19|157.95|155.45|157.66|155.16|32
1623207050000|2021-06-09 02:50:50|157.71|155.21|157.75|155.25|157.8|155.3|157.69|155.19|19
1623207060000|2021-06-09 02:51:00|157.74|155.24|157.64|155.14|157.86|155.36|157.64|155.14|27
1623207070000|2021-06-09 02:51:10|157.62|155.12|157.54|155.04|157.64|155.14|157.54|155.04|17
1623207080000|2021-06-09 02:51:20|157.53|155.03|157.4|154.9|157.53|155.03|157.38|154.88|21
1623207090000|2021-06-09 02:51:30|157.41|154.91|157.39|154.89|157.46|154.96|157.38|154.88|22
1623207100000|2021-06-09 02:51:40|157.38|154.88|157.27|154.77|157.38|154.88|157.26|154.76|18
1623207110000|2021-06-09 02:51:50|157.26|154.76|157.26|154.76|157.3|154.8|157.26|154.76|15
1623207120000|2021-06-09 02:52:00|157.24|154.74|157.25|154.75|157.26|154.76|157.19|154.69|19
1623207130000|2021-06-09 02:52:10|157.23|154.73|157.19|154.69|157.26|154.76|157.19|154.69|15
1623207140000|2021-06-09 02:52:20|157.18|154.68|157.02|154.52|157.18|154.68|157.02|154.52|21
1623207150000|2021-06-09 02:52:30|157.01|154.51|156.97|154.47|157.08|154.58|156.91|154.41|18
1623207160000|2021-06-09 02:52:40|156.96|154.46|156.87|154.37|156.99|154.49|156.86|154.36|25
1623207170000|2021-06-09 02:52:50|156.88|154.38|156.81|154.31|156.92|154.42|156.77|154.27|26
1623207180000|2021-06-09 02:53:00|156.83|154.33|156.71|154.21|156.9|154.4|156.71|154.21|26
1623207190000|2021-06-09 02:53:10|156.7|154.2|156.55|154.05|156.72|154.22|156.55|154.05|23
1623207200000|2021-06-09 02:53:20|156.54|154.04|156.54|154.04|156.63|154.13|156.48|153.98|29
1623207210000|2021-06-09 02:53:30|156.55|154.05|156.63|154.13|156.64|154.14|156.52|154.02|26
1623207220000|2021-06-09 02:53:40|156.64|154.14|156.94|154.44|156.94|154.44|156.64|154.14|26
1623207230000|2021-06-09 02:53:50|156.89|154.39|156.79|154.29|156.91|154.41|156.76|154.26|19
1623207240000|2021-06-09 02:54:00|156.68|154.18|156.75|154.25|156.79|154.29|156.67|154.17|26
1623207250000|2021-06-09 02:54:10|156.77|154.27|156.66|154.16|156.77|154.27|156.66|154.16|18
1623207260000|2021-06-09 02:54:20|156.69|154.19|156.75|154.25|156.78|154.28|156.66|154.16|26
1623207270000|2021-06-09 02:54:30|156.77|154.27|156.76|154.26|156.78|154.28|156.65|154.15|21
1623207280000|2021-06-09 02:54:40|156.77|154.27|156.76|154.26|156.82|154.32|156.76|154.26|10
1623207290000|2021-06-09 02:54:50|156.75|154.25|156.75|154.25|156.8|154.3|156.72|154.22|25
1623207300000|2021-06-09 02:55:00|156.74|154.24|156.58|154.08|156.74|154.24|156.58|154.08|19
1623207310000|2021-06-09 02:55:10|156.57|154.07|156.61|154.11|156.7|154.2|156.57|154.07|27
1623207320000|2021-06-09 02:55:20|156.62|154.12|156.61|154.11|156.64|154.14|156.58|154.08|17
1623207330000|2021-06-09 02:55:30|156.62|154.12|156.68|154.18|156.69|154.19|156.57|154.07|16
1623207340000|2021-06-09 02:55:40|156.69|154.19|156.61|154.11|156.76|154.26|156.6|154.1|22
1623207350000|2021-06-09 02:55:50|156.6|154.1|156.57|154.07|156.6|154.1|156.56|154.06|16
1623207360000|2021-06-09 02:56:00|156.58|154.08|156.46|153.96|156.58|154.08|156.46|153.96|17
1623207370000|2021-06-09 02:56:10|156.47|153.97|156.36|153.86|156.47|153.97|156.29|153.79|22
1623207380000|2021-06-09 02:56:20|156.37|153.87|156.24|153.74|156.44|153.94|156.24|153.74|24
1623207390000|2021-06-09 02:56:30|156.23|153.73|156.21|153.71|156.27|153.77|156.16|153.66|25
1623207400000|2021-06-09 02:56:40|156.2|153.7|156.16|153.66|156.26|153.76|156.15|153.65|21
1623207410000|2021-06-09 02:56:50|156.17|153.67|156.09|153.59|156.19|153.69|156.08|153.58|23
1623207420000|2021-06-09 02:57:00|156.08|153.58|155.96|153.46|156.08|153.58|155.95|153.45|17
1623207430000|2021-06-09 02:57:10|156.02|153.52|155.97|153.47|156.08|153.58|155.95|153.45|20
1623207440000|2021-06-09 02:57:20|155.99|153.49|156.03|153.53|156.08|153.58|155.94|153.44|21
1623207450000|2021-06-09 02:57:30|155.99|153.49|155.94|153.44|155.99|153.49|155.9|153.4|26
1623207460000|2021-06-09 02:57:40|155.93|153.43|155.97|153.47|156.02|153.52|155.92|153.42|26
1623207470000|2021-06-09 02:57:50|155.96|153.46|156.03|153.53|156.08|153.58|155.94|153.44|24
1623207480000|2021-06-09 02:58:00|156.04|153.54|156.08|153.58|156.08|153.58|156.01|153.51|22
1623207490000|2021-06-09 02:58:10|156.07|153.57|156.38|153.88|156.44|153.94|156.05|153.55|30
1623207500000|2021-06-09 02:58:20|156.35|153.85|156.17|153.67|156.35|153.85|156.14|153.64|22
1623207510000|2021-06-09 02:58:30|156.16|153.66|156.05|153.55|156.16|153.66|156.05|153.55|18
1623207520000|2021-06-09 02:58:40|156.04|153.54|156.06|153.56|156.09|153.59|155.98|153.48|25
1623207530000|2021-06-09 02:58:50|156.05|153.55|156.05|153.55|156.07|153.57|156.01|153.51|16
1623207540000|2021-06-09 02:59:00|156.04|153.54|156.06|153.56|156.07|153.57|156.04|153.54|5
1623207550000|2021-06-09 02:59:10|156.07|153.57|156.05|153.55|156.07|153.57|156.04|153.54|13
1623207560000|2021-06-09 02:59:20|156.07|153.57|156.07|153.57|156.07|153.57|155.95|153.45|18
1623207570000|2021-06-09 02:59:30|156.08|153.58|156.06|153.56|156.08|153.58|155.99|153.49|20
1623207580000|2021-06-09 02:59:40|156.05|153.55|156.17|153.67|156.18|153.68|156.04|153.54|23
1623207590000|2021-06-09 02:59:50|156.19|153.69|156.33|153.83|156.33|153.83|156.17|153.67|16
1623207600000|2021-06-09 03:00:00|156.34|153.84|156.4|153.9|156.4|153.9|156.27|153.77|21
1623207610000|2021-06-09 03:00:10|156.38|153.88|156.39|153.89|156.44|153.94|156.38|153.88|7
1623207620000|2021-06-09 03:00:20|156.38|153.88|156.27|153.77|156.38|153.88|156.26|153.76|29
1623207630000|2021-06-09 03:00:30|156.26|153.76|156.13|153.63|156.27|153.77|156.13|153.63|20
1623207640000|2021-06-09 03:00:40|156.17|153.67|156.09|153.59|156.17|153.67|156.06|153.56|20
1623207650000|2021-06-09 03:00:50|156.08|153.58|155.93|153.43|156.1|153.6|155.92|153.42|21
1623207660000|2021-06-09 03:01:00|155.9|153.4|155.75|153.25|155.9|153.4|155.75|153.25|18
1623207670000|2021-06-09 03:01:10|155.72|153.22|155.5|153|155.75|153.25|155.5|153|26
1623207680000|2021-06-09 03:01:20|155.52|153.02|155.54|153.04|155.58|153.08|155.48|152.98|23
1623207690000|2021-06-09 03:01:30|155.53|153.03|155.52|153.02|155.56|153.06|155.51|153.01|13
1623207700000|2021-06-09 03:01:40|155.53|153.03|155.4|152.9|155.53|153.03|155.4|152.9|21
1623207710000|2021-06-09 03:01:50|155.39|152.89|155.36|152.86|155.41|152.91|155.36|152.86|21
1623207720000|2021-06-09 03:02:00|155.35|152.85|155.45|152.95|155.45|152.95|155.31|152.81|22
1623207730000|2021-06-09 03:02:10|155.44|152.94|155.57|153.07|155.58|153.08|155.44|152.94|11
1623207740000|2021-06-09 03:02:20|155.58|153.08|155.59|153.09|155.66|153.16|155.53|153.03|23
1623207750000|2021-06-09 03:02:30|155.57|153.07|155.49|152.99|155.58|153.08|155.44|152.94|25
1623207760000|2021-06-09 03:02:40|155.5|153|155.35|152.85|155.51|153.01|155.32|152.82|26
1623207770000|2021-06-09 03:02:50|155.33|152.83|155.25|152.75|155.33|152.83|155.23|152.73|19
1623207780000|2021-06-09 03:03:00|155.24|152.74|155.27|152.77|155.29|152.79|155.18|152.68|21
1623207790000|2021-06-09 03:03:10|155.25|152.75|155.42|152.92|155.43|152.93|155.25|152.75|26
1623207800000|2021-06-09 03:03:20|155.46|152.96|155.33|152.83|155.48|152.98|155.33|152.83|17
1623207810000|2021-06-09 03:03:30|155.31|152.81|155.3|152.8|155.32|152.82|155.25|152.75|19
1623207820000|2021-06-09 03:03:40|155.32|152.82|155.28|152.78|155.36|152.86|155.27|152.77|25
1623207830000|2021-06-09 03:03:50|155.27|152.77|155.28|152.78|155.28|152.78|155.27|152.77|4
1623207840000|2021-06-09 03:04:00|155.31|152.81|155.16|152.66|155.37|152.87|155.14|152.64|21
1623207850000|2021-06-09 03:04:10|155.14|152.64|155.1|152.6|155.14|152.64|155.04|152.54|24
1623207860000|2021-06-09 03:04:20|155.11|152.61|155.05|152.55|155.14|152.64|155.03|152.53|21
1623207870000|2021-06-09 03:04:30|155.03|152.53|154.96|152.46|155.04|152.54|154.96|152.46|15
1623207880000|2021-06-09 03:04:40|154.97|152.47|155.03|152.53|155.11|152.61|154.97|152.47|21
1623207890000|2021-06-09 03:04:50|155.04|152.54|155.16|152.66|155.22|152.72|155.04|152.54|26
1623207900000|2021-06-09 03:05:00|155.17|152.67|155.34|152.84|155.38|152.88|155.17|152.67|22
1623207910000|2021-06-09 03:05:10|155.36|152.86|155.3|152.8|155.47|152.97|155.3|152.8|31
1623207920000|2021-06-09 03:05:20|155.24|152.74|155.18|152.68|155.33|152.83|155.18|152.68|13
1623207930000|2021-06-09 03:05:30|155.16|152.66|155.21|152.71|155.28|152.78|155.14|152.64|28
1623207940000|2021-06-09 03:05:40|155.22|152.72|155.21|152.71|155.24|152.74|155.09|152.59|27
1623207950000|2021-06-09 03:05:50|155.2|152.7|155.15|152.65|155.23|152.73|155.1|152.6|23
1623207960000|2021-06-09 03:06:00|155.09|152.59|154.96|152.46|155.12|152.62|154.95|152.45|25
1623207970000|2021-06-09 03:06:10|154.95|152.45|154.97|152.47|154.99|152.49|154.94|152.44|27
1623207980000|2021-06-09 03:06:20|154.98|152.48|155.05|152.55|155.13|152.63|154.98|152.48|25
1623207990000|2021-06-09 03:06:30|155.02|152.52|155.23|152.73|155.23|152.73|155|152.5|22
1623208000000|2021-06-09 03:06:40|155.2|152.7|155.17|152.67|155.26|152.76|155.16|152.66|23
1623208010000|2021-06-09 03:06:50|155.18|152.68|155.45|152.95|155.45|152.95|155.1|152.6|30
1623208020000|2021-06-09 03:07:00|155.47|152.97|155.37|152.87|155.48|152.98|155.28|152.78|25
1623208030000|2021-06-09 03:07:10|155.38|152.88|155.45|152.95|155.47|152.97|155.34|152.84|18
1623208040000|2021-06-09 03:07:20|155.44|152.94|155.48|152.98|155.5|153|155.4|152.9|28
1623208050000|2021-06-09 03:07:30|155.52|153.02|155.42|152.92|155.52|153.02|155.42|152.92|15
1623208060000|2021-06-09 03:07:40|155.43|152.93|155.45|152.95|155.46|152.96|155.37|152.87|20
1623208070000|2021-06-09 03:07:50|155.46|152.96|155.42|152.92|155.47|152.97|155.41|152.91|19
1623208080000|2021-06-09 03:08:00|155.44|152.94|155.65|153.15|155.66|153.16|155.44|152.94|22
1623208090000|2021-06-09 03:08:10|155.64|153.14|155.85|153.35|155.85|153.35|155.64|153.14|33
1623208100000|2021-06-09 03:08:20|155.82|153.32|155.68|153.18|155.84|153.34|155.68|153.18|31
1623208110000|2021-06-09 03:08:30|155.67|153.17|155.63|153.13|155.68|153.18|155.62|153.12|17
1623208120000|2021-06-09 03:08:40|155.64|153.14|155.72|153.22|155.77|153.27|155.64|153.14|12
1623208130000|2021-06-09 03:08:50|155.71|153.21|155.79|153.29|155.79|153.29|155.69|153.19|26
1623208140000|2021-06-09 03:09:00|155.8|153.3|155.81|153.31|155.93|153.43|155.79|153.29|27
1623208150000|2021-06-09 03:09:10|155.8|153.3|155.79|153.29|155.8|153.3|155.65|153.15|23
1623208160000|2021-06-09 03:09:20|155.8|153.3|155.93|153.43|155.93|153.43|155.74|153.24|26
1623208170000|2021-06-09 03:09:30|155.91|153.41|156.04|153.54|156.1|153.6|155.91|153.41|24
1623208180000|2021-06-09 03:09:40|156.03|153.53|155.82|153.32|156.06|153.56|155.82|153.32|21
1623208190000|2021-06-09 03:09:50|155.83|153.33|155.88|153.38|155.95|153.45|155.83|153.33|23
1623208200000|2021-06-09 03:10:00|155.87|153.37|155.76|153.26|155.87|153.37|155.76|153.26|18
1623208210000|2021-06-09 03:10:10|155.75|153.25|155.83|153.33|155.87|153.37|155.67|153.17|25
1623208220000|2021-06-09 03:10:20|155.81|153.31|155.73|153.23|155.85|153.35|155.71|153.21|20
1623208230000|2021-06-09 03:10:30|155.75|153.25|155.91|153.41|155.93|153.43|155.75|153.25|18
1623208240000|2021-06-09 03:10:40|155.92|153.42|155.96|153.46|155.96|153.46|155.87|153.37|23
1623208250000|2021-06-09 03:10:50|155.97|153.47|156.13|153.63|156.13|153.63|155.97|153.47|21
1623208260000|2021-06-09 03:11:00|156.14|153.64|155.93|153.43|156.17|153.67|155.93|153.43|30
1623208270000|2021-06-09 03:11:10|155.92|153.42|155.82|153.32|156.01|153.51|155.82|153.32|31
1623208280000|2021-06-09 03:11:20|155.85|153.35|155.96|153.46|156.04|153.54|155.85|153.35|28
1623208290000|2021-06-09 03:11:30|155.95|153.45|155.81|153.31|155.96|153.46|155.76|153.26|25
1623208300000|2021-06-09 03:11:40|155.77|153.27|155.85|153.35|155.86|153.36|155.75|153.25|21
1623208310000|2021-06-09 03:11:50|155.88|153.38|155.89|153.39|155.99|153.49|155.88|153.38|24
1623208320000|2021-06-09 03:12:00|155.88|153.38|156.02|153.52|156.08|153.58|155.87|153.37|21
1623208330000|2021-06-09 03:12:10|156.04|153.54|156.33|153.83|156.33|153.83|156.04|153.54|17
1623208340000|2021-06-09 03:12:20|156.38|153.88|156.33|153.83|156.44|153.94|156.3|153.8|24
1623208350000|2021-06-09 03:12:30|156.32|153.82|156.48|153.98|156.48|153.98|156.29|153.79|28
1623208360000|2021-06-09 03:12:40|156.5|154|156.63|154.13|156.73|154.23|156.49|153.99|24
1623208370000|2021-06-09 03:12:50|156.66|154.16|156.75|154.25|156.77|154.27|156.62|154.12|28
1623208380000|2021-06-09 03:13:00|156.74|154.24|156.73|154.23|156.79|154.29|156.73|154.23|30
1623208390000|2021-06-09 03:13:10|156.7|154.2|156.74|154.24|156.75|154.25|156.66|154.16|29
1623208400000|2021-06-09 03:13:20|156.75|154.25|156.71|154.21|156.78|154.28|156.68|154.18|25
1623208410000|2021-06-09 03:13:30|156.72|154.22|156.71|154.21|156.76|154.26|156.7|154.2|17
1623208420000|2021-06-09 03:13:40|156.68|154.18|156.61|154.11|156.76|154.26|156.61|154.11|30
1623208430000|2021-06-09 03:13:50|156.66|154.16|156.52|154.02|156.66|154.16|156.5|154|29
1623208440000|2021-06-09 03:14:00|156.57|154.07|156.69|154.19|156.69|154.19|156.54|154.04|22
1623208450000|2021-06-09 03:14:10|156.7|154.2|156.84|154.34|156.91|154.41|156.7|154.2|23
1623208460000|2021-06-09 03:14:20|156.83|154.33|156.86|154.36|156.91|154.41|156.82|154.32|18
1623208470000|2021-06-09 03:14:30|156.85|154.35|156.87|154.37|156.94|154.44|156.85|154.35|24
1623208480000|2021-06-09 03:14:40|156.84|154.34|156.94|154.44|156.94|154.44|156.84|154.34|20
1623208490000|2021-06-09 03:14:50|156.97|154.47|157.01|154.51|157.04|154.54|156.97|154.47|14
1623208500000|2021-06-09 03:15:00|157.02|154.52|157.31|154.81|157.31|154.81|157.01|154.51|25
1623208510000|2021-06-09 03:15:10|157.29|154.79|157.3|154.8|157.3|154.8|157.24|154.74|20
1623208520000|2021-06-09 03:15:20|157.33|154.83|157.29|154.79|157.34|154.84|157.22|154.72|27
1623208530000|2021-06-09 03:15:30|157.28|154.78|157.28|154.78|157.32|154.82|157.25|154.75|20
1623208540000|2021-06-09 03:15:40|157.26|154.76|157.3|154.8|157.33|154.83|157.15|154.65|30
1623208550000|2021-06-09 03:15:50|157.29|154.79|157.21|154.71|157.31|154.81|157.21|154.71|18
1623208560000|2021-06-09 03:16:00|157.2|154.7|157.04|154.54|157.2|154.7|157.03|154.53|19
1623208570000|2021-06-09 03:16:10|157.05|154.55|157.1|154.6|157.1|154.6|156.94|154.44|26
1623208580000|2021-06-09 03:16:20|157.12|154.62|157.14|154.64|157.16|154.66|157.05|154.55|24
1623208590000|2021-06-09 03:16:30|157.12|154.62|157.22|154.72|157.26|154.76|157.12|154.62|27
1623208600000|2021-06-09 03:16:40|157.21|154.71|157.28|154.78|157.31|154.81|157.21|154.71|29
1623208610000|2021-06-09 03:16:50|157.29|154.79|157.24|154.74|157.31|154.81|157.21|154.71|20
1623208620000|2021-06-09 03:17:00|157.25|154.75|157.15|154.65|157.26|154.76|157.14|154.64|16
1623208630000|2021-06-09 03:17:10|157.18|154.68|157.18|154.68|157.26|154.76|157.17|154.67|21
1623208640000|2021-06-09 03:17:20|157.16|154.66|157.42|154.92|157.42|154.92|157.16|154.66|21
1623208650000|2021-06-09 03:17:30|157.4|154.9|157.29|154.79|157.4|154.9|157.29|154.79|26
1623208660000|2021-06-09 03:17:40|157.26|154.76|157.16|154.66|157.26|154.76|157.16|154.66|20
1623208670000|2021-06-09 03:17:50|157.17|154.67|157.26|154.76|157.26|154.76|157.16|154.66|20
1623208680000|2021-06-09 03:18:00|157.25|154.75|157.45|154.95|157.46|154.96|157.23|154.73|20
1623208690000|2021-06-09 03:18:10|157.44|154.94|157.51|155.01|157.6|155.1|157.4|154.9|26
1623208700000|2021-06-09 03:18:20|157.52|155.02|157.42|154.92|157.52|155.02|157.36|154.86|20
1623208710000|2021-06-09 03:18:30|157.43|154.93|157.33|154.83|157.43|154.93|157.31|154.81|26
1623208720000|2021-06-09 03:18:40|157.37|154.87|157.45|154.95|157.45|154.95|157.32|154.82|18
1623208730000|2021-06-09 03:18:50|157.43|154.93|157.48|154.98|157.55|155.05|157.43|154.93|17
1623208740000|2021-06-09 03:19:00|157.49|154.99|157.33|154.83|157.51|155.01|157.32|154.82|26
1623208750000|2021-06-09 03:19:10|157.37|154.87|157.34|154.84|157.43|154.93|157.31|154.81|18
1623208760000|2021-06-09 03:19:20|157.33|154.83|157.4|154.9|157.45|154.95|157.33|154.83|21
1623208770000|2021-06-09 03:19:30|157.39|154.89|157.33|154.83|157.42|154.92|157.33|154.83|12
1623208780000|2021-06-09 03:19:40|157.34|154.84|157.38|154.88|157.41|154.91|157.33|154.83|21
1623208790000|2021-06-09 03:19:50|157.39|154.89|157.37|154.87|157.39|154.89|157.33|154.83|21
1623208800000|2021-06-09 03:20:00|157.38|154.88|157.35|154.85|157.39|154.89|157.33|154.83|12
1623208810000|2021-06-09 03:20:10|157.36|154.86|157.23|154.73|157.36|154.86|157.19|154.69|20
1623208820000|2021-06-09 03:20:20|157.24|154.74|157.35|154.85|157.38|154.88|157.24|154.74|19
1623208830000|2021-06-09 03:20:30|157.36|154.86|157.3|154.8|157.36|154.86|157.3|154.8|7
1623208840000|2021-06-09 03:20:40|157.27|154.77|157.32|154.82|157.33|154.83|157.27|154.77|21
1623208850000|2021-06-09 03:20:50|157.33|154.83|157.26|154.76|157.33|154.83|157.26|154.76|12
1623208860000|2021-06-09 03:21:00|157.27|154.77|157.23|154.73|157.28|154.78|157.23|154.73|13
1623208870000|2021-06-09 03:21:10|157.24|154.74|157.07|154.57|157.24|154.74|157.07|154.57|20
1623208880000|2021-06-09 03:21:20|157.08|154.58|157.12|154.62|157.13|154.63|157.06|154.56|16
1623208890000|2021-06-09 03:21:30|157.13|154.63|157.25|154.75|157.29|154.79|157.13|154.63|22
1623208900000|2021-06-09 03:21:40|157.24|154.74|157.19|154.69|157.24|154.74|157.18|154.68|15
1623208910000|2021-06-09 03:21:50|157.18|154.68|157.12|154.62|157.21|154.71|157.12|154.62|15
1623208920000|2021-06-09 03:22:00|157.11|154.61|157.14|154.64|157.18|154.68|157.09|154.59|18
1623208930000|2021-06-09 03:22:10|157.13|154.63|157.12|154.62|157.14|154.64|157.11|154.61|14
1623208940000|2021-06-09 03:22:20|157.11|154.61|157.13|154.63|157.14|154.64|157.08|154.58|18
1623208950000|2021-06-09 03:22:30|157.14|154.64|157.11|154.61|157.14|154.64|157.09|154.59|15
1623208960000|2021-06-09 03:22:40|157.12|154.62|157.16|154.66|157.17|154.67|157.11|154.61|15
1623208970000|2021-06-09 03:22:50|157.17|154.67|157.2|154.7|157.21|154.71|157.15|154.65|26
1623208980000|2021-06-09 03:23:00|157.21|154.71|157.39|154.89|157.39|154.89|157.19|154.69|20
1623208990000|2021-06-09 03:23:10|157.4|154.9|157.37|154.87|157.47|154.97|157.35|154.85|23
1623209000000|2021-06-09 03:23:20|157.36|154.86|157.18|154.68|157.36|154.86|157.18|154.68|22
1623209010000|2021-06-09 03:23:30|157.17|154.67|157.08|154.58|157.17|154.67|157.08|154.58|13
1623209020000|2021-06-09 03:23:40|157.06|154.56|156.97|154.47|157.07|154.57|156.96|154.46|16
1623209030000|2021-06-09 03:23:50|156.99|154.49|156.92|154.42|156.99|154.49|156.9|154.4|25
1623209040000|2021-06-09 03:24:00|156.93|154.43|156.92|154.42|156.94|154.44|156.9|154.4|16
1623209050000|2021-06-09 03:24:10|156.91|154.41|156.9|154.4|156.94|154.44|156.9|154.4|10
1623209060000|2021-06-09 03:24:20|156.89|154.39|156.87|154.37|156.91|154.41|156.86|154.36|17
1623209070000|2021-06-09 03:24:30|156.86|154.36|156.84|154.34|156.86|154.36|156.83|154.33|11
1623209080000|2021-06-09 03:24:40|156.85|154.35|156.83|154.33|156.85|154.35|156.82|154.32|7
1623209090000|2021-06-09 03:24:50|156.84|154.34|156.9|154.4|156.93|154.43|156.81|154.31|23
1623209100000|2021-06-09 03:25:00|156.87|154.37|157.01|154.51|157.08|154.58|156.87|154.37|20
1623209110000|2021-06-09 03:25:10|156.99|154.49|156.91|154.41|157.01|154.51|156.91|154.41|23
1623209120000|2021-06-09 03:25:20|156.9|154.4|156.88|154.38|156.93|154.43|156.85|154.35|21
1623209130000|2021-06-09 03:25:30|156.87|154.37|156.82|154.32|156.87|154.37|156.81|154.31|10
1623209140000|2021-06-09 03:25:40|156.81|154.31|156.78|154.28|156.82|154.32|156.78|154.28|14
1623209150000|2021-06-09 03:25:50|156.77|154.27|156.77|154.27|156.79|154.29|156.75|154.25|9
1623209160000|2021-06-09 03:26:00|156.76|154.26|156.67|154.17|156.76|154.26|156.66|154.16|14
1623209170000|2021-06-09 03:26:10|156.65|154.15|156.62|154.12|156.66|154.16|156.58|154.08|15
1623209180000|2021-06-09 03:26:20|156.61|154.11|156.58|154.08|156.61|154.11|156.57|154.07|11
1623209190000|2021-06-09 03:26:30|156.57|154.07|156.58|154.08|156.58|154.08|156.55|154.05|14
1623209200000|2021-06-09 03:26:40|156.6|154.1|156.62|154.12|156.64|154.14|156.6|154.1|19
1623209210000|2021-06-09 03:26:50|156.63|154.13|156.64|154.14|156.75|154.25|156.62|154.12|22
1623209220000|2021-06-09 03:27:00|156.63|154.13|156.77|154.27|156.77|154.27|156.63|154.13|16
1623209230000|2021-06-09 03:27:10|156.75|154.25|156.65|154.15|156.87|154.37|156.64|154.14|27
1623209240000|2021-06-09 03:27:20|156.63|154.13|156.62|154.12|156.63|154.13|156.57|154.07|18
1623209250000|2021-06-09 03:27:30|156.6|154.1|156.5|154|156.6|154.1|156.5|154|22
1623209260000|2021-06-09 03:27:40|156.51|154.01|156.4|153.9|156.51|154.01|156.39|153.89|16
1623209270000|2021-06-09 03:27:50|156.39|153.89|156.4|153.9|156.42|153.92|156.39|153.89|23
1623209280000|2021-06-09 03:28:00|156.38|153.88|156.27|153.77|156.38|153.88|156.25|153.75|21
1623209290000|2021-06-09 03:28:10|156.28|153.78|156.51|154.01|156.51|154.01|156.27|153.77|28
1623209300000|2021-06-09 03:28:20|156.5|154|156.36|153.86|156.5|154|156.34|153.84|24
1623209310000|2021-06-09 03:28:30|156.37|153.87|156.37|153.87|156.38|153.88|156.35|153.85|16
1623209320000|2021-06-09 03:28:40|156.38|153.88|156.41|153.91|156.41|153.91|156.38|153.88|9
1623209330000|2021-06-09 03:28:50|156.4|153.9|156.42|153.92|156.42|153.92|156.37|153.87|10
1623209340000|2021-06-09 03:29:00|156.4|153.9|156.29|153.79|156.41|153.91|156.29|153.79|24
1623209350000|2021-06-09 03:29:10|156.32|153.82|156.45|153.95|156.47|153.97|156.32|153.82|20
1623209360000|2021-06-09 03:29:20|156.47|153.97|156.46|153.96|156.63|154.13|156.46|153.96|23
1623209370000|2021-06-09 03:29:30|156.45|153.95|156.51|154.01|156.51|154.01|156.43|153.93|17
1623209380000|2021-06-09 03:29:40|156.52|154.02|156.73|154.23|156.73|154.23|156.52|154.02|18
1623209390000|2021-06-09 03:29:50|156.77|154.27|156.66|154.16|156.77|154.27|156.63|154.13|29
1623209400000|2021-06-09 03:30:00|156.63|154.13|156.64|154.14|156.68|154.18|156.6|154.1|22
1623209410000|2021-06-09 03:30:10|156.62|154.12|156.5|154|156.69|154.19|156.48|153.98|24
1623209420000|2021-06-09 03:30:20|156.49|153.99|156.53|154.03|156.6|154.1|156.47|153.97|29
1623209430000|2021-06-09 03:30:30|156.51|154.01|156.44|153.94|156.51|154.01|156.34|153.84|26
1623209440000|2021-06-09 03:30:40|156.42|153.92|156.38|153.88|156.44|153.94|156.38|153.88|14
1623209450000|2021-06-09 03:30:50|156.37|153.87|156.32|153.82|156.37|153.87|156.31|153.81|21
1623209460000|2021-06-09 03:31:00|156.33|153.83|156.32|153.82|156.37|153.87|156.32|153.82|15
1623209470000|2021-06-09 03:31:10|156.31|153.81|156.27|153.77|156.33|153.83|156.26|153.76|18
1623209480000|2021-06-09 03:31:20|156.24|153.74|156.2|153.7|156.25|153.75|156.18|153.68|22
1623209490000|2021-06-09 03:31:30|156.18|153.68|156.05|153.55|156.2|153.7|156.04|153.54|24
1623209500000|2021-06-09 03:31:40|156.04|153.54|156.05|153.55|156.08|153.58|156.04|153.54|26
1623209510000|2021-06-09 03:31:50|156.03|153.53|156.06|153.56|156.09|153.59|156.01|153.51|20
1623209520000|2021-06-09 03:32:00|156.05|153.55|156.05|153.55|156.09|153.59|155.99|153.49|20
1623209530000|2021-06-09 03:32:10|156.04|153.54|155.96|153.46|156.06|153.56|155.95|153.45|23
1623209540000|2021-06-09 03:32:20|155.95|153.45|156.16|153.66|156.17|153.67|155.94|153.44|23
1623209550000|2021-06-09 03:32:30|156.17|153.67|156.16|153.66|156.19|153.69|156.11|153.61|13
1623209560000|2021-06-09 03:32:40|156.15|153.65|156.11|153.61|156.21|153.71|156.11|153.61|16
1623209570000|2021-06-09 03:32:50|156.12|153.62|156.17|153.67|156.19|153.69|156.1|153.6|11
1623209580000|2021-06-09 03:33:00|156.16|153.66|156.31|153.81|156.34|153.84|156.16|153.66|18
1623209590000|2021-06-09 03:33:10|156.3|153.8|156.16|153.66|156.3|153.8|156.15|153.65|20
1623209600000|2021-06-09 03:33:20|156.15|153.65|156.14|153.64|156.23|153.73|156.08|153.58|29
1623209610000|2021-06-09 03:33:30|156.13|153.63|155.97|153.47|156.13|153.63|155.97|153.47|21
1623209620000|2021-06-09 03:33:40|155.95|153.45|155.94|153.44|155.97|153.47|155.91|153.41|17
1623209630000|2021-06-09 03:33:50|155.95|153.45|155.85|153.35|155.95|153.45|155.85|153.35|14
1623209640000|2021-06-09 03:34:00|155.86|153.36|156.01|153.51|156.03|153.53|155.85|153.35|24
1623209650000|2021-06-09 03:34:10|156|153.5|155.93|153.43|156.01|153.51|155.93|153.43|17
1623209660000|2021-06-09 03:34:20|155.92|153.42|155.86|153.36|155.92|153.42|155.86|153.36|20
1623209670000|2021-06-09 03:34:30|155.87|153.37|155.78|153.28|155.91|153.41|155.78|153.28|20
1623209680000|2021-06-09 03:34:40|155.77|153.27|155.79|153.29|155.8|153.3|155.71|153.21|24
1623209690000|2021-06-09 03:34:50|155.77|153.27|155.79|153.29|155.79|153.29|155.75|153.25|16
1623209700000|2021-06-09 03:35:00|155.83|153.33|155.79|153.29|155.88|153.38|155.79|153.29|19
1623209710000|2021-06-09 03:35:10|155.78|153.28|155.81|153.31|155.83|153.33|155.77|153.27|20
1623209720000|2021-06-09 03:35:20|155.8|153.3|155.74|153.24|155.8|153.3|155.74|153.24|17
1623209730000|2021-06-09 03:35:30|155.72|153.22|155.68|153.18|155.75|153.25|155.68|153.18|7
1623209740000|2021-06-09 03:35:40|155.69|153.19|155.66|153.16|155.69|153.19|155.64|153.14|14
1623209750000|2021-06-09 03:35:50|155.65|153.15|155.68|153.18|155.71|153.21|155.64|153.14|20
1623209760000|2021-06-09 03:36:00|155.69|153.19|155.66|153.16|155.7|153.2|155.63|153.13|18
1623209770000|2021-06-09 03:36:10|155.65|153.15|155.55|153.05|155.67|153.17|155.54|153.04|26
1623209780000|2021-06-09 03:36:20|155.54|153.04|155.62|153.12|155.64|153.14|155.54|153.04|23
1623209790000|2021-06-09 03:36:30|155.63|153.13|155.71|153.21|155.74|153.24|155.63|153.13|23
1623209800000|2021-06-09 03:36:40|155.69|153.19|155.78|153.28|155.78|153.28|155.67|153.17|20
1623209810000|2021-06-09 03:36:50|155.8|153.3|155.65|153.15|155.84|153.34|155.65|153.15|25
1623209820000|2021-06-09 03:37:00|155.64|153.14|155.68|153.18|155.68|153.18|155.6|153.1|21
1623209830000|2021-06-09 03:37:10|155.7|153.2|155.6|153.1|155.72|153.22|155.6|153.1|20
1623209840000|2021-06-09 03:37:20|155.61|153.11|155.61|153.11|155.65|153.15|155.59|153.09|21
1623209850000|2021-06-09 03:37:30|155.62|153.12|155.55|153.05|155.62|153.12|155.52|153.02|17
1623209860000|2021-06-09 03:37:40|155.54|153.04|155.6|153.1|155.6|153.1|155.53|153.03|20
1623209870000|2021-06-09 03:37:50|155.59|153.09|155.77|153.27|155.82|153.32|155.58|153.08|22
1623209880000|2021-06-09 03:38:00|155.75|153.25|155.88|153.38|155.88|153.38|155.68|153.18|25
1623209890000|2021-06-09 03:38:10|155.84|153.34|155.74|153.24|155.87|153.37|155.74|153.24|20
1623209900000|2021-06-09 03:38:20|155.76|153.26|155.66|153.16|155.76|153.26|155.62|153.12|26
1623209910000|2021-06-09 03:38:30|155.68|153.18|155.7|153.2|155.75|153.25|155.64|153.14|23
1623209920000|2021-06-09 03:38:40|155.72|153.22|155.72|153.22|155.73|153.23|155.63|153.13|18
1623209930000|2021-06-09 03:38:50|155.73|153.23|155.72|153.22|155.73|153.23|155.67|153.17|16
1623209940000|2021-06-09 03:39:00|155.73|153.23|155.81|153.31|155.83|153.33|155.65|153.15|23
1623209950000|2021-06-09 03:39:10|155.84|153.34|155.96|153.46|155.96|153.46|155.82|153.32|26
1623209960000|2021-06-09 03:39:20|155.95|153.45|156.04|153.54|156.05|153.55|155.95|153.45|15
1623209970000|2021-06-09 03:39:30|156.05|153.55|155.96|153.46|156.08|153.58|155.96|153.46|24
1623209980000|2021-06-09 03:39:40|155.94|153.44|155.92|153.42|155.95|153.45|155.86|153.36|28
1623209990000|2021-06-09 03:39:50|155.93|153.43|156.22|153.72|156.22|153.72|155.92|153.42|25
1623210000000|2021-06-09 03:40:00|156.21|153.71|155.98|153.48|156.21|153.71|155.98|153.48|22
1623210010000|2021-06-09 03:40:10|155.99|153.49|155.98|153.48|155.99|153.49|155.94|153.44|17
1623210020000|2021-06-09 03:40:20|155.97|153.47|156.02|153.52|156.05|153.55|155.95|153.45|20
1623210030000|2021-06-09 03:40:30|156|153.5|156.06|153.56|156.07|153.57|155.96|153.46|14
1623210040000|2021-06-09 03:40:40|156.05|153.55|155.96|153.46|156.07|153.57|155.93|153.43|27
1623210050000|2021-06-09 03:40:50|155.97|153.47|155.96|153.46|155.99|153.49|155.93|153.43|16
1623210060000|2021-06-09 03:41:00|155.97|153.47|156.01|153.51|156.11|153.61|155.97|153.47|20
1623210070000|2021-06-09 03:41:10|156.02|153.52|155.94|153.44|156.02|153.52|155.93|153.43|21
1623210080000|2021-06-09 03:41:20|155.93|153.43|155.88|153.38|155.94|153.44|155.86|153.36|16
1623210090000|2021-06-09 03:41:30|155.87|153.37|155.86|153.36|155.88|153.38|155.85|153.35|10
1623210100000|2021-06-09 03:41:40|155.85|153.35|155.79|153.29|155.85|153.35|155.79|153.29|9
1623210110000|2021-06-09 03:41:50|155.8|153.3|155.87|153.37|155.87|153.37|155.8|153.3|6
1623210120000|2021-06-09 03:42:00|155.86|153.36|155.79|153.29|155.87|153.37|155.77|153.27|22
1623210130000|2021-06-09 03:42:10|155.81|153.31|155.77|153.27|155.83|153.33|155.74|153.24|15
1623210140000|2021-06-09 03:42:20|155.78|153.28|155.83|153.33|155.86|153.36|155.78|153.28|18
1623210150000|2021-06-09 03:42:30|155.84|153.34|155.88|153.38|155.89|153.39|155.84|153.34|9
1623210160000|2021-06-09 03:42:40|155.89|153.39|155.91|153.41|155.92|153.42|155.87|153.37|9
1623210170000|2021-06-09 03:42:50|155.9|153.4|155.91|153.41|155.91|153.41|155.86|153.36|11
1623210190000|2021-06-09 03:43:10|155.9|153.4|155.91|153.41|155.91|153.41|155.9|153.4|2
1623210200000|2021-06-09 03:43:20|155.9|153.4|155.92|153.42|155.92|153.42|155.89|153.39|13
1623210210000|2021-06-09 03:43:30|155.9|153.4|156|153.5|156|153.5|155.9|153.4|10
1623210220000|2021-06-09 03:43:40|156.02|153.52|156.19|153.69|156.19|153.69|156.01|153.51|20
1623210230000|2021-06-09 03:43:50|156.18|153.68|156.23|153.73|156.24|153.74|156.15|153.65|16
1623210240000|2021-06-09 03:44:00|156.26|153.76|156.33|153.83|156.38|153.88|156.25|153.75|18
1623210250000|2021-06-09 03:44:10|156.32|153.82|156.14|153.64|156.33|153.83|156.13|153.63|20
1623210260000|2021-06-09 03:44:20|156.13|153.63|156.12|153.62|156.14|153.64|156.09|153.59|17
1623210270000|2021-06-09 03:44:30|156.11|153.61|156.11|153.61|156.15|153.65|156.08|153.58|16
1623210280000|2021-06-09 03:44:40|156.1|153.6|156.08|153.58|156.12|153.62|156.06|153.56|19
1623210290000|2021-06-09 03:44:50|156.09|153.59|156.09|153.59|156.1|153.6|156.07|153.57|11
1623210300000|2021-06-09 03:45:00|156.12|153.62|156.29|153.79|156.29|153.79|156.12|153.62|14
1623210310000|2021-06-09 03:45:10|156.3|153.8|156.44|153.94|156.46|153.96|156.3|153.8|10
1623210320000|2021-06-09 03:45:20|156.43|153.93|156.44|153.94|156.44|153.94|156.34|153.84|15
1623210330000|2021-06-09 03:45:30|156.45|153.95|156.4|153.9|156.45|153.95|156.37|153.87|18
1623210340000|2021-06-09 03:45:40|156.39|153.89|156.41|153.91|156.41|153.91|156.36|153.86|13
1623210350000|2021-06-09 03:45:50|156.4|153.9|156.39|153.89|156.4|153.9|156.28|153.78|27
1623210360000|2021-06-09 03:46:00|156.4|153.9|156.34|153.84|156.4|153.9|156.34|153.84|15
1623210370000|2021-06-09 03:46:10|156.35|153.85|156.26|153.76|156.35|153.85|156.21|153.71|17
1623210380000|2021-06-09 03:46:20|156.22|153.72|156.22|153.72|156.28|153.78|156.21|153.71|18
1623210390000|2021-06-09 03:46:30|156.17|153.67|156.2|153.7|156.2|153.7|156.16|153.66|8
1623210400000|2021-06-09 03:46:40|156.23|153.73|156.19|153.69|156.24|153.74|156.18|153.68|11
1623210410000|2021-06-09 03:46:50|156.2|153.7|156.23|153.73|156.25|153.75|156.19|153.69|15
1623210420000|2021-06-09 03:47:00|156.22|153.72|156.22|153.72|156.23|153.73|156.15|153.65|18
1623210430000|2021-06-09 03:47:10|156.21|153.71|156.2|153.7|156.26|153.76|156.2|153.7|19
1623210440000|2021-06-09 03:47:20|156.19|153.69|156.09|153.59|156.19|153.69|156.09|153.59|16
1623210450000|2021-06-09 03:47:30|156.08|153.58|156.09|153.59|156.15|153.65|156.07|153.57|24
1623210460000|2021-06-09 03:47:40|156.1|153.6|156.11|153.61|156.12|153.62|156.09|153.59|19
1623210470000|2021-06-09 03:47:50|156.12|153.62|156.16|153.66|156.16|153.66|156.09|153.59|14
1623210480000|2021-06-09 03:48:00|156.15|153.65|156.05|153.55|156.15|153.65|156.05|153.55|19
1623210490000|2021-06-09 03:48:10|156.04|153.54|156.11|153.61|156.13|153.63|156.03|153.53|18
1623210500000|2021-06-09 03:48:20|156.12|153.62|156.04|153.54|156.12|153.62|156.04|153.54|16
1623210510000|2021-06-09 03:48:30|156.05|153.55|156.23|153.73|156.23|153.73|156.05|153.55|17
1623210520000|2021-06-09 03:48:40|156.22|153.72|156.19|153.69|156.22|153.72|156.17|153.67|14
1623210530000|2021-06-09 03:48:50|156.18|153.68|156.18|153.68|156.18|153.68|156.12|153.62|15
1623210540000|2021-06-09 03:49:00|156.17|153.67|156.16|153.66|156.18|153.68|156.16|153.66|10
1623210550000|2021-06-09 03:49:10|156.17|153.67|156.15|153.65|156.17|153.67|156.15|153.65|8
1623210560000|2021-06-09 03:49:20|156.16|153.66|156.09|153.59|156.17|153.67|156.09|153.59|16
1623210570000|2021-06-09 03:49:30|156.1|153.6|156.33|153.83|156.33|153.83|156.1|153.6|17
1623210580000|2021-06-09 03:49:40|156.34|153.84|156.4|153.9|156.41|153.91|156.3|153.8|10
1623210590000|2021-06-09 03:49:50|156.41|153.91|156.47|153.97|156.48|153.98|156.41|153.91|10
1623210600000|2021-06-09 03:50:00|156.46|153.96|156.38|153.88|156.46|153.96|156.29|153.79|21
1623210610000|2021-06-09 03:50:10|156.39|153.89|156.43|153.93|156.47|153.97|156.38|153.88|21
1623210620000|2021-06-09 03:50:20|156.42|153.92|156.59|154.09|156.62|154.12|156.41|153.91|19
1623210630000|2021-06-09 03:50:30|156.6|154.1|156.65|154.15|156.71|154.21|156.6|154.1|19
1623210640000|2021-06-09 03:50:40|156.64|154.14|156.63|154.13|156.7|154.2|156.63|154.13|22
1623210650000|2021-06-09 03:50:50|156.62|154.12|156.65|154.15|156.67|154.17|156.57|154.07|19
1623210660000|2021-06-09 03:51:00|156.63|154.13|156.62|154.12|156.64|154.14|156.6|154.1|16
1623210670000|2021-06-09 03:51:10|156.63|154.13|156.59|154.09|156.64|154.14|156.56|154.06|18
1623210680000|2021-06-09 03:51:20|156.55|154.05|156.47|153.97|156.58|154.08|156.44|153.94|9
1623210690000|2021-06-09 03:51:30|156.49|153.99|156.48|153.98|156.53|154.03|156.47|153.97|9
1623210700000|2021-06-09 03:51:40|156.49|153.99|156.49|153.99|156.49|153.99|156.45|153.95|6
1623210710000|2021-06-09 03:51:50|156.5|154|156.48|153.98|156.51|154.01|156.48|153.98|10
1623210720000|2021-06-09 03:52:00|156.47|153.97|156.44|153.94|156.47|153.97|156.43|153.93|18
1623210730000|2021-06-09 03:52:10|156.45|153.95|156.44|153.94|156.46|153.96|156.43|153.93|18
1623210740000|2021-06-09 03:52:20|156.45|153.95|156.36|153.86|156.45|153.95|156.36|153.86|20
1623210750000|2021-06-09 03:52:30|156.37|153.87|156.34|153.84|156.37|153.87|156.34|153.84|12
1623210760000|2021-06-09 03:52:40|156.35|153.85|156.41|153.91|156.44|153.94|156.35|153.85|18
1623210770000|2021-06-09 03:52:50|156.42|153.92|156.47|153.97|156.47|153.97|156.4|153.9|12
1623210780000|2021-06-09 03:53:00|156.48|153.98|156.5|154|156.5|154|156.46|153.96|6
1623210790000|2021-06-09 03:53:10|156.49|153.99|156.5|154|156.5|154|156.49|153.99|2
1623210800000|2021-06-09 03:53:20|156.49|153.99|156.5|154|156.5|154|156.49|153.99|10
1623210820000|2021-06-09 03:53:40|156.51|154.01|156.58|154.08|156.62|154.12|156.51|154.01|14
1623210830000|2021-06-09 03:53:50|156.57|154.07|156.6|154.1|156.61|154.11|156.52|154.02|28
1623210840000|2021-06-09 03:54:00|156.59|154.09|156.51|154.01|156.59|154.09|156.51|154.01|13
1623210850000|2021-06-09 03:54:10|156.5|154|156.51|154.01|156.51|154.01|156.46|153.96|15
1623210860000|2021-06-09 03:54:20|156.49|153.99|156.51|154.01|156.51|154.01|156.47|153.97|18
1623210870000|2021-06-09 03:54:30|156.52|154.02|156.49|153.99|156.52|154.02|156.48|153.98|6
1623210880000|2021-06-09 03:54:40|156.48|153.98|156.47|153.97|156.49|153.99|156.47|153.97|6
1623210890000|2021-06-09 03:54:50|156.48|153.98|156.47|153.97|156.49|153.99|156.47|153.97|11
1623210900000|2021-06-09 03:55:00|156.48|153.98|156.46|153.96|156.57|154.07|156.46|153.96|18
1623210910000|2021-06-09 03:55:10|156.47|153.97|156.53|154.03|156.53|154.03|156.46|153.96|12
1623210920000|2021-06-09 03:55:20|156.51|154.01|156.44|153.94|156.51|154.01|156.44|153.94|17
1623210930000|2021-06-09 03:55:30|156.42|153.92|156.42|153.92|156.43|153.93|156.4|153.9|18
1623210940000|2021-06-09 03:55:40|156.4|153.9|156.33|153.83|156.43|153.93|156.33|153.83|20
1623210950000|2021-06-09 03:55:50|156.32|153.82|156.34|153.84|156.35|153.85|156.31|153.81|14
1623210960000|2021-06-09 03:56:00|156.33|153.83|156.3|153.8|156.34|153.84|156.28|153.78|16
1623210970000|2021-06-09 03:56:10|156.29|153.79|156.19|153.69|156.36|153.86|156.18|153.68|15
1623210980000|2021-06-09 03:56:20|156.18|153.68|156.11|153.61|156.18|153.68|156.06|153.56|19
1623210990000|2021-06-09 03:56:30|156.09|153.59|156.03|153.53|156.11|153.61|155.98|153.48|15
1623211000000|2021-06-09 03:56:40|156.04|153.54|156.02|153.52|156.04|153.54|156.02|153.52|9
1623211010000|2021-06-09 03:56:50|156.05|153.55|155.92|153.42|156.06|153.56|155.89|153.39|16
1623211020000|2021-06-09 03:57:00|155.93|153.43|155.88|153.38|155.93|153.43|155.87|153.37|23
1623211030000|2021-06-09 03:57:10|155.89|153.39|155.94|153.44|155.94|153.44|155.85|153.35|12
1623211040000|2021-06-09 03:57:20|155.95|153.45|155.95|153.45|156.1|153.6|155.94|153.44|24
1623211050000|2021-06-09 03:57:30|155.94|153.44|155.87|153.37|155.94|153.44|155.87|153.37|19
1623211060000|2021-06-09 03:57:40|155.88|153.38|155.9|153.4|155.93|153.43|155.88|153.38|17
1623211070000|2021-06-09 03:57:50|155.91|153.41|155.86|153.36|155.94|153.44|155.85|153.35|22
1623211080000|2021-06-09 03:58:00|155.87|153.37|155.99|153.49|156|153.5|155.86|153.36|15
1623211090000|2021-06-09 03:58:10|155.98|153.48|155.97|153.47|155.98|153.48|155.94|153.44|17
1623211100000|2021-06-09 03:58:20|155.96|153.46|155.95|153.45|155.96|153.46|155.93|153.43|8
1623211110000|2021-06-09 03:58:30|155.96|153.46|156.07|153.57|156.1|153.6|155.96|153.46|17
1623211120000|2021-06-09 03:58:40|156.08|153.58|156.11|153.61|156.2|153.7|156.08|153.58|16
1623211130000|2021-06-09 03:58:50|156.1|153.6|156.08|153.58|156.1|153.6|156.07|153.57|13
1623211140000|2021-06-09 03:59:00|156.06|153.56|155.97|153.47|156.07|153.57|155.97|153.47|13
1623211150000|2021-06-09 03:59:10|155.95|153.45|156.01|153.51|156.01|153.51|155.94|153.44|11
1623211160000|2021-06-09 03:59:20|156.02|153.52|155.97|153.47|156.08|153.58|155.93|153.43|26
1623211170000|2021-06-09 03:59:30|155.98|153.48|155.87|153.37|155.98|153.48|155.84|153.34|20
1623211180000|2021-06-09 03:59:40|155.86|153.36|155.86|153.36|155.92|153.42|155.85|153.35|17
1623211190000|2021-06-09 03:59:50|155.85|153.35|155.85|153.35|155.88|153.38|155.76|153.26|23
1623211200000|2021-06-09 04:00:00|155.86|153.36|156|153.5|156.1|153.6|155.86|153.36|24
1623211210000|2021-06-09 04:00:10|156.03|153.53|155.99|153.49|156.09|153.59|155.95|153.45|19
1623211220000|2021-06-09 04:00:20|156.01|153.51|156.14|153.64|156.15|153.65|156.01|153.51|22
1623211230000|2021-06-09 04:00:30|156.15|153.65|156.16|153.66|156.23|153.73|156.15|153.65|28
1623211240000|2021-06-09 04:00:40|156.19|153.69|156.2|153.7|156.23|153.73|156.19|153.69|9
1623211250000|2021-06-09 04:00:50|156.23|153.73|156.35|153.85|156.38|153.88|156.22|153.72|23
1623211260000|2021-06-09 04:01:00|156.36|153.86|156.3|153.8|156.4|153.9|156.28|153.78|18
1623211270000|2021-06-09 04:01:10|156.29|153.79|156.34|153.84|156.39|153.89|156.29|153.79|14
1623211280000|2021-06-09 04:01:20|156.37|153.87|156.36|153.86|156.41|153.91|156.34|153.84|19
1623211290000|2021-06-09 04:01:30|156.38|153.88|156.33|153.83|156.38|153.88|156.33|153.83|18
1623211300000|2021-06-09 04:01:40|156.38|153.88|156.48|153.98|156.48|153.98|156.38|153.88|8
1623211310000|2021-06-09 04:01:50|156.49|153.99|156.5|154|156.54|154.04|156.47|153.97|19
1623211320000|2021-06-09 04:02:00|156.49|153.99|156.58|154.08|156.63|154.13|156.49|153.99|21
1623211330000|2021-06-09 04:02:10|156.59|154.09|156.66|154.16|156.66|154.16|156.54|154.04|16
1623211340000|2021-06-09 04:02:20|156.65|154.15|156.57|154.07|156.66|154.16|156.56|154.06|20
1623211350000|2021-06-09 04:02:30|156.56|154.06|156.59|154.09|156.64|154.14|156.55|154.05|20
1623211360000|2021-06-09 04:02:40|156.6|154.1|156.57|154.07|156.71|154.21|156.57|154.07|17
1623211370000|2021-06-09 04:02:50|156.56|154.06|156.64|154.14|156.64|154.14|156.56|154.06|13
1623211380000|2021-06-09 04:03:00|156.61|154.11|156.59|154.09|156.63|154.13|156.57|154.07|11
1623211390000|2021-06-09 04:03:10|156.58|154.08|156.68|154.18|156.68|154.18|156.55|154.05|15
1623211400000|2021-06-09 04:03:20|156.66|154.16|156.51|154.01|156.66|154.16|156.5|154|27
1623211410000|2021-06-09 04:03:30|156.5|154|156.49|153.99|156.52|154.02|156.48|153.98|15
1623211420000|2021-06-09 04:03:40|156.48|153.98|156.44|153.94|156.5|154|156.44|153.94|12
1623211430000|2021-06-09 04:03:50|156.43|153.93|156.35|153.85|156.44|153.94|156.33|153.83|16
1623211440000|2021-06-09 04:04:00|156.37|153.87|156.36|153.86|156.38|153.88|156.33|153.83|19
1623211450000|2021-06-09 04:04:10|156.34|153.84|156.33|153.83|156.35|153.85|156.28|153.78|25
1623211460000|2021-06-09 04:04:20|156.35|153.85|156.29|153.79|156.35|153.85|156.28|153.78|17
1623211470000|2021-06-09 04:04:30|156.27|153.77|156.27|153.77|156.32|153.82|156.27|153.77|18
1623211480000|2021-06-09 04:04:40|156.26|153.76|156.34|153.84|156.34|153.84|156.26|153.76|6
1623211490000|2021-06-09 04:04:50|156.32|153.82|156.22|153.72|156.32|153.82|156.22|153.72|9
1623211500000|2021-06-09 04:05:00|156.23|153.73|156.11|153.61|156.23|153.73|156.1|153.6|11
1623211510000|2021-06-09 04:05:10|156.14|153.64|156.04|153.54|156.16|153.66|156.03|153.53|15
1623211520000|2021-06-09 04:05:20|155.94|153.44|155.86|153.36|155.94|153.44|155.86|153.36|21
1623211530000|2021-06-09 04:05:30|155.84|153.34|155.77|153.27|155.84|153.34|155.74|153.24|29
1623211540000|2021-06-09 04:05:40|155.78|153.28|155.53|153.03|155.78|153.28|155.53|153.03|27
1623211550000|2021-06-09 04:05:50|155.54|153.04|155.4|152.9|155.56|153.06|155.39|152.89|26
1623211560000|2021-06-09 04:06:00|155.39|152.89|155.39|152.89|155.42|152.92|155.38|152.88|20
1623211570000|2021-06-09 04:06:10|155.4|152.9|155.18|152.68|155.4|152.9|155.16|152.66|27
1623211580000|2021-06-09 04:06:20|155.15|152.65|155.23|152.73|155.26|152.76|155.15|152.65|28
1623211590000|2021-06-09 04:06:30|155.22|152.72|155.11|152.61|155.32|152.82|155.11|152.61|30
1623211600000|2021-06-09 04:06:40|155.12|152.62|155.13|152.63|155.15|152.65|155.09|152.59|19
1623211610000|2021-06-09 04:06:50|155.14|152.64|154.98|152.48|155.14|152.64|154.98|152.48|14
1623211620000|2021-06-09 04:07:00|154.99|152.49|155.07|152.57|155.15|152.65|154.96|152.46|28
1623211630000|2021-06-09 04:07:10|155.08|152.58|154.99|152.49|155.13|152.63|154.99|152.49|23
1623211640000|2021-06-09 04:07:20|154.98|152.48|154.89|152.39|154.98|152.48|154.86|152.36|23
1623211650000|2021-06-09 04:07:30|154.88|152.38|154.81|152.31|154.89|152.39|154.81|152.31|18
1623211660000|2021-06-09 04:07:40|154.8|152.3|154.81|152.31|154.85|152.35|154.78|152.28|18
1623211670000|2021-06-09 04:07:50|154.82|152.32|154.94|152.44|154.96|152.46|154.81|152.31|26
1623211680000|2021-06-09 04:08:00|154.96|152.46|154.95|152.45|155.11|152.61|154.95|152.45|23
1623211690000|2021-06-09 04:08:10|154.96|152.46|154.86|152.36|154.96|152.46|154.82|152.32|29
1623211700000|2021-06-09 04:08:20|154.87|152.37|154.89|152.39|154.92|152.42|154.83|152.33|23
1623211710000|2021-06-09 04:08:30|154.9|152.4|154.97|152.47|155|152.5|154.89|152.39|15
1623211720000|2021-06-09 04:08:40|154.93|152.43|154.9|152.4|154.97|152.47|154.87|152.37|11
1623211730000|2021-06-09 04:08:50|154.91|152.41|155|152.5|155|152.5|154.91|152.41|18
1623211740000|2021-06-09 04:09:00|154.99|152.49|154.9|152.4|154.99|152.49|154.9|152.4|14
1623211750000|2021-06-09 04:09:10|154.91|152.41|154.92|152.42|154.95|152.45|154.91|152.41|11
1623211760000|2021-06-09 04:09:20|154.93|152.43|154.84|152.34|154.93|152.43|154.83|152.33|11
1623211770000|2021-06-09 04:09:30|154.86|152.36|154.92|152.42|154.96|152.46|154.86|152.36|19
1623211780000|2021-06-09 04:09:40|154.93|152.43|155.06|152.56|155.07|152.57|154.93|152.43|17
1623211790000|2021-06-09 04:09:50|155.07|152.57|155.02|152.52|155.13|152.63|154.98|152.48|17
1623211800000|2021-06-09 04:10:00|155.01|152.51|155.26|152.76|155.26|152.76|155.01|152.51|25
1623211810000|2021-06-09 04:10:10|155.28|152.78|155.36|152.86|155.39|152.89|155.28|152.78|24
1623211820000|2021-06-09 04:10:20|155.37|152.87|155.47|152.97|155.47|152.97|155.33|152.83|16
1623211830000|2021-06-09 04:10:30|155.46|152.96|155.55|153.05|155.57|153.07|155.46|152.96|23
1623211840000|2021-06-09 04:10:40|155.54|153.04|155.52|153.02|155.54|153.04|155.49|152.99|19
1623211850000|2021-06-09 04:10:50|155.51|153.01|155.53|153.03|155.54|153.04|155.48|152.98|26
1623211860000|2021-06-09 04:11:00|155.54|153.04|155.35|152.85|155.54|153.04|155.34|152.84|27
1623211870000|2021-06-09 04:11:10|155.36|152.86|155.29|152.79|155.39|152.89|155.27|152.77|19
1623211880000|2021-06-09 04:11:20|155.28|152.78|155.44|152.94|155.48|152.98|155.26|152.76|28
1623211890000|2021-06-09 04:11:30|155.47|152.97|155.42|152.92|155.53|153.03|155.34|152.84|27
1623211900000|2021-06-09 04:11:40|155.43|152.93|155.44|152.94|155.45|152.95|155.41|152.91|18
1623211910000|2021-06-09 04:11:50|155.43|152.93|155.48|152.98|155.51|153.01|155.43|152.93|10
1623211920000|2021-06-09 04:12:00|155.5|153|155.75|153.25|155.76|153.26|155.5|153|21
1623211930000|2021-06-09 04:12:10|155.71|153.21|155.62|153.12|155.73|153.23|155.59|153.09|21
1623211940000|2021-06-09 04:12:20|155.64|153.14|155.62|153.12|155.66|153.16|155.61|153.11|17
1623211950000|2021-06-09 04:12:30|155.65|153.15|155.76|153.26|155.76|153.26|155.65|153.15|11
1623211960000|2021-06-09 04:12:40|155.75|153.25|155.59|153.09|155.75|153.25|155.58|153.08|18
1623211970000|2021-06-09 04:12:50|155.58|153.08|155.6|153.1|155.66|153.16|155.53|153.03|18
1623211980000|2021-06-09 04:13:00|155.65|153.15|155.58|153.08|155.69|153.19|155.55|153.05|29
1623211990000|2021-06-09 04:13:10|155.59|153.09|155.4|152.9|155.62|153.12|155.39|152.89|30
1623212000000|2021-06-09 04:13:20|155.38|152.88|155.36|152.86|155.39|152.89|155.34|152.84|13
1623212010000|2021-06-09 04:13:30|155.38|152.88|155.44|152.94|155.51|153.01|155.37|152.87|22
1623212020000|2021-06-09 04:13:40|155.48|152.98|155.43|152.93|155.48|152.98|155.39|152.89|17
1623212030000|2021-06-09 04:13:50|155.44|152.94|155.43|152.93|155.47|152.97|155.39|152.89|14
1623212040000|2021-06-09 04:14:00|155.46|152.96|155.48|152.98|155.49|152.99|155.46|152.96|10
1623212050000|2021-06-09 04:14:10|155.49|152.99|155.59|153.09|155.6|153.1|155.48|152.98|14
1623212060000|2021-06-09 04:14:20|155.58|153.08|155.58|153.08|155.6|153.1|155.56|153.06|13
1623212070000|2021-06-09 04:14:30|155.54|153.04|155.43|152.93|155.54|153.04|155.43|152.93|17
1623212080000|2021-06-09 04:14:40|155.44|152.94|155.28|152.78|155.48|152.98|155.28|152.78|22
1623212090000|2021-06-09 04:14:50|155.32|152.82|155.34|152.84|155.34|152.84|155.22|152.72|25
1623212100000|2021-06-09 04:15:00|155.33|152.83|155.44|152.94|155.49|152.99|155.33|152.83|22
1623212110000|2021-06-09 04:15:10|155.43|152.93|155.43|152.93|155.46|152.96|155.35|152.85|24
1623212120000|2021-06-09 04:15:20|155.41|152.91|155.15|152.65|155.42|152.92|155.15|152.65|18
1623212130000|2021-06-09 04:15:30|155.14|152.64|154.97|152.47|155.16|152.66|154.97|152.47|31
1623212140000|2021-06-09 04:15:40|154.96|152.46|154.95|152.45|154.97|152.47|154.88|152.38|32
1623212150000|2021-06-09 04:15:50|154.94|152.44|155|152.5|155.04|152.54|154.92|152.42|29
1623212160000|2021-06-09 04:16:00|155.01|152.51|154.94|152.44|155.02|152.52|154.94|152.44|20
1623212170000|2021-06-09 04:16:10|154.93|152.43|154.88|152.38|154.93|152.43|154.87|152.37|24
1623212180000|2021-06-09 04:16:20|154.89|152.39|154.89|152.39|154.9|152.4|154.88|152.38|7
1623212190000|2021-06-09 04:16:30|154.9|152.4|154.98|152.48|154.98|152.48|154.9|152.4|19
1623212200000|2021-06-09 04:16:40|155|152.5|154.96|152.46|155.04|152.54|154.95|152.45|14
1623212210000|2021-06-09 04:16:50|154.95|152.45|155.1|152.6|155.1|152.6|154.95|152.45|23
1623212220000|2021-06-09 04:17:00|155.13|152.63|155.02|152.52|155.14|152.64|155.02|152.52|18
1623212230000|2021-06-09 04:17:10|155|152.5|154.85|152.35|155|152.5|154.85|152.35|22
1623212240000|2021-06-09 04:17:20|154.84|152.34|154.75|152.25|154.86|152.36|154.69|152.19|23
1623212250000|2021-06-09 04:17:30|154.77|152.27|154.88|152.38|154.92|152.42|154.77|152.27|17
1623212260000|2021-06-09 04:17:40|154.85|152.35|154.72|152.22|154.88|152.38|154.72|152.22|25
1623212270000|2021-06-09 04:17:50|154.73|152.23|154.84|152.34|154.84|152.34|154.73|152.23|25
1623212280000|2021-06-09 04:18:00|154.83|152.33|154.68|152.18|154.86|152.36|154.62|152.12|22
1623212290000|2021-06-09 04:18:10|154.66|152.16|154.59|152.09|154.66|152.16|154.59|152.09|21
1623212300000|2021-06-09 04:18:20|154.54|152.04|154.42|151.92|154.59|152.09|154.42|151.92|24
1623212310000|2021-06-09 04:18:30|154.41|151.91|154.19|151.69|154.42|151.92|154.18|151.68|26
1623212320000|2021-06-09 04:18:40|154.2|151.7|154.31|151.81|154.32|151.82|154.19|151.69|24
1623212330000|2021-06-09 04:18:50|154.32|151.82|154.41|151.91|154.5|152|154.32|151.82|33
1623212340000|2021-06-09 04:19:00|154.42|151.92|154.29|151.79|154.44|151.94|154.25|151.75|28
1623212350000|2021-06-09 04:19:10|154.27|151.77|154.32|151.82|154.41|151.91|154.27|151.77|29
1623212360000|2021-06-09 04:19:20|154.31|151.81|154.26|151.76|154.46|151.96|154.26|151.76|22
1623212370000|2021-06-09 04:19:30|154.28|151.78|154.39|151.89|154.43|151.93|154.28|151.78|24
1623212380000|2021-06-09 04:19:40|154.38|151.88|154.31|151.81|154.38|151.88|154.28|151.78|26
1623212390000|2021-06-09 04:19:50|154.3|151.8|154.35|151.85|154.42|151.92|154.3|151.8|15
1623212400000|2021-06-09 04:20:00|154.33|151.83|154.47|151.97|154.47|151.97|154.27|151.77|26
1623212410000|2021-06-09 04:20:10|154.46|151.96|154.59|152.09|154.61|152.11|154.46|151.96|17
1623212420000|2021-06-09 04:20:20|154.6|152.1|154.59|152.09|154.62|152.12|154.53|152.03|23
1623212430000|2021-06-09 04:20:30|154.58|152.08|154.57|152.07|154.63|152.13|154.53|152.03|26
1623212440000|2021-06-09 04:20:40|154.56|152.06|154.43|151.93|154.59|152.09|154.43|151.93|15
1623212450000|2021-06-09 04:20:50|154.4|151.9|154.38|151.88|154.43|151.93|154.36|151.86|19
1623212460000|2021-06-09 04:21:00|154.37|151.87|154.53|152.03|154.55|152.05|154.37|151.87|27
1623212470000|2021-06-09 04:21:10|154.54|152.04|154.5|152|154.58|152.08|154.5|152|16
1623212480000|2021-06-09 04:21:20|154.51|152.01|154.47|151.97|154.51|152.01|154.43|151.93|18
1623212490000|2021-06-09 04:21:30|154.48|151.98|154.43|151.93|154.49|151.99|154.4|151.9|18
1623212500000|2021-06-09 04:21:40|154.44|151.94|154.23|151.73|154.44|151.94|154.23|151.73|17
1623212510000|2021-06-09 04:21:50|154.28|151.78|154.2|151.7|154.35|151.85|154.2|151.7|24
1623212520000|2021-06-09 04:22:00|154.21|151.71|154.19|151.69|154.23|151.73|154.17|151.67|21
1623212530000|2021-06-09 04:22:10|154.18|151.68|154.04|151.54|154.2|151.7|154.04|151.54|15
1623212540000|2021-06-09 04:22:20|154.03|151.53|153.89|151.39|154.08|151.58|153.88|151.38|23
1623212550000|2021-06-09 04:22:30|153.88|151.38|153.95|151.45|153.95|151.45|153.72|151.22|22
1623212560000|2021-06-09 04:22:40|153.94|151.44|153.96|151.46|154.03|151.53|153.86|151.36|28
1623212570000|2021-06-09 04:22:50|153.95|151.45|153.91|151.41|154.08|151.58|153.78|151.28|32
1623212580000|2021-06-09 04:23:00|153.85|151.35|153.94|151.44|154.05|151.55|153.84|151.34|27
1623212590000|2021-06-09 04:23:10|153.95|151.45|153.95|151.45|154.02|151.52|153.93|151.43|22
1623212600000|2021-06-09 04:23:20|153.96|151.46|154.02|151.52|154.02|151.52|153.93|151.43|21
1623212610000|2021-06-09 04:23:30|153.99|151.49|154.02|151.52|154.03|151.53|153.95|151.45|22
1623212620000|2021-06-09 04:23:40|154.01|151.51|153.92|151.42|154.01|151.51|153.91|151.41|25
1623212630000|2021-06-09 04:23:50|153.93|151.43|153.86|151.36|153.93|151.43|153.81|151.31|22
1623212640000|2021-06-09 04:24:00|153.84|151.34|153.96|151.46|153.96|151.46|153.83|151.33|17
1623212650000|2021-06-09 04:24:10|153.97|151.47|154.06|151.56|154.09|151.59|153.96|151.46|19
1623212660000|2021-06-09 04:24:20|154.03|151.53|154.07|151.57|154.07|151.57|153.99|151.49|15
1623212670000|2021-06-09 04:24:30|154.06|151.56|154.02|151.52|154.09|151.59|154.02|151.52|16
1623212680000|2021-06-09 04:24:40|153.99|151.49|154.01|151.51|154.03|151.53|153.91|151.41|21
1623212690000|2021-06-09 04:24:50|154|151.5|153.98|151.48|154|151.5|153.89|151.39|22
1623212700000|2021-06-09 04:25:00|154|151.5|154.13|151.63|154.13|151.63|153.97|151.47|16
1623212710000|2021-06-09 04:25:10|154.15|151.65|154.23|151.73|154.23|151.73|154.15|151.65|14
1623212720000|2021-06-09 04:25:20|154.26|151.76|154.28|151.78|154.36|151.86|154.25|151.75|28
1623212730000|2021-06-09 04:25:30|154.32|151.82|154.38|151.88|154.38|151.88|154.32|151.82|8
1623212740000|2021-06-09 04:25:40|154.37|151.87|154.4|151.9|154.4|151.9|154.37|151.87|6
1623212750000|2021-06-09 04:25:50|154.42|151.92|154.56|152.06|154.58|152.08|154.42|151.92|21
1623212760000|2021-06-09 04:26:00|154.55|152.05|154.67|152.17|154.67|152.17|154.52|152.02|17
1623212770000|2021-06-09 04:26:10|154.68|152.18|154.7|152.2|154.75|152.25|154.63|152.13|25
1623212780000|2021-06-09 04:26:20|154.67|152.17|154.49|151.99|154.67|152.17|154.45|151.95|18
1623212790000|2021-06-09 04:26:30|154.48|151.98|154.45|151.95|154.55|152.05|154.43|151.93|22
1623212800000|2021-06-09 04:26:40|154.46|151.96|154.55|152.05|154.56|152.06|154.45|151.95|24
1623212810000|2021-06-09 04:26:50|154.54|152.04|154.45|151.95|154.54|152.04|154.45|151.95|15
1623212820000|2021-06-09 04:27:00|154.46|151.96|154.54|152.04|154.57|152.07|154.43|151.93|23
1623212830000|2021-06-09 04:27:10|154.53|152.03|154.56|152.06|154.58|152.08|154.53|152.03|13
1623212840000|2021-06-09 04:27:20|154.57|152.07|154.51|152.01|154.58|152.08|154.5|152|15
1623212850000|2021-06-09 04:27:30|154.49|151.99|154.35|151.85|154.49|151.99|154.33|151.83|28
1623212860000|2021-06-09 04:27:40|154.37|151.87|154.44|151.94|154.45|151.95|154.33|151.83|20
1623212870000|2021-06-09 04:27:50|154.43|151.93|154.5|152|154.53|152.03|154.43|151.93|14
1623212880000|2021-06-09 04:28:00|154.51|152.01|154.4|151.9|154.51|152.01|154.39|151.89|19
1623212890000|2021-06-09 04:28:10|154.42|151.92|154.51|152.01|154.51|152.01|154.39|151.89|18
1623212900000|2021-06-09 04:28:20|154.52|152.02|154.53|152.03|154.53|152.03|154.44|151.94|18
1623212910000|2021-06-09 04:28:30|154.52|152.02|154.55|152.05|154.59|152.09|154.52|152.02|11
1623212920000|2021-06-09 04:28:40|154.56|152.06|154.59|152.09|154.59|152.09|154.53|152.03|10
1623212930000|2021-06-09 04:28:50|154.58|152.08|154.55|152.05|154.62|152.12|154.55|152.05|14
1623212940000|2021-06-09 04:29:00|154.53|152.03|154.75|152.25|154.75|152.25|154.51|152.01|26
1623212950000|2021-06-09 04:29:10|154.77|152.27|154.93|152.43|154.97|152.47|154.77|152.27|19
1623212960000|2021-06-09 04:29:20|154.92|152.42|154.83|152.33|154.92|152.42|154.77|152.27|20
1623212970000|2021-06-09 04:29:30|154.84|152.34|154.76|152.26|154.85|152.35|154.76|152.26|13
1623212980000|2021-06-09 04:29:40|154.77|152.27|154.82|152.32|154.84|152.34|154.77|152.27|10
1623212990000|2021-06-09 04:29:50|154.83|152.33|154.68|152.18|154.83|152.33|154.68|152.18|24
1623213000000|2021-06-09 04:30:00|154.69|152.19|154.71|152.21|154.71|152.21|154.66|152.16|18
1623213010000|2021-06-09 04:30:10|154.73|152.23|154.61|152.11|154.73|152.23|154.61|152.11|18
1623213020000|2021-06-09 04:30:20|154.62|152.12|154.68|152.18|154.68|152.18|154.6|152.1|19
1623213030000|2021-06-09 04:30:30|154.69|152.19|154.85|152.35|154.85|152.35|154.67|152.17|19
1623213040000|2021-06-09 04:30:40|154.86|152.36|154.92|152.42|154.93|152.43|154.85|152.35|15
1623213050000|2021-06-09 04:30:50|154.91|152.41|155.12|152.62|155.12|152.62|154.91|152.41|27
1623213060000|2021-06-09 04:31:00|155.13|152.63|154.92|152.42|155.13|152.63|154.9|152.4|26
1623213070000|2021-06-09 04:31:10|154.93|152.43|155.05|152.55|155.05|152.55|154.86|152.36|26
1623213080000|2021-06-09 04:31:20|155.04|152.54|155.21|152.71|155.22|152.72|155.04|152.54|23
1623213090000|2021-06-09 04:31:30|155.22|152.72|155.39|152.89|155.41|152.91|155.22|152.72|21
1623213100000|2021-06-09 04:31:40|155.38|152.88|155.36|152.86|155.38|152.88|155.21|152.71|26
1623213110000|2021-06-09 04:31:50|155.37|152.87|155.52|153.02|155.52|153.02|155.37|152.87|22
1623213120000|2021-06-09 04:32:00|155.51|153.01|155.33|152.83|155.51|153.01|155.33|152.83|27
1623213130000|2021-06-09 04:32:10|155.36|152.86|155.26|152.76|155.36|152.86|155.23|152.73|18
1623213140000|2021-06-09 04:32:20|155.23|152.73|155.25|152.75|155.34|152.84|155.21|152.71|26
1623213150000|2021-06-09 04:32:30|155.24|152.74|155.23|152.73|155.3|152.8|155.22|152.72|25
1623213160000|2021-06-09 04:32:40|155.21|152.71|155.24|152.74|155.27|152.77|155.17|152.67|21
1623213170000|2021-06-09 04:32:50|155.25|152.75|155.18|152.68|155.27|152.77|155.18|152.68|16
1623213180000|2021-06-09 04:33:00|155.19|152.69|155.32|152.82|155.33|152.83|155.17|152.67|14
1623213190000|2021-06-09 04:33:10|155.34|152.84|155.27|152.77|155.34|152.84|155.24|152.74|14
1623213200000|2021-06-09 04:33:20|155.29|152.79|155.31|152.81|155.4|152.9|155.27|152.77|24
1623213210000|2021-06-09 04:33:30|155.3|152.8|155.39|152.89|155.42|152.92|155.28|152.78|19
1623213220000|2021-06-09 04:33:40|155.4|152.9|155.35|152.85|155.4|152.9|155.32|152.82|12
1623213230000|2021-06-09 04:33:50|155.34|152.84|155.38|152.88|155.4|152.9|155.29|152.79|26
1623213240000|2021-06-09 04:34:00|155.37|152.87|155.45|152.95|155.49|152.99|155.37|152.87|18
1623213250000|2021-06-09 04:34:10|155.44|152.94|155.33|152.83|155.48|152.98|155.3|152.8|27
1623213260000|2021-06-09 04:34:20|155.34|152.84|155.42|152.92|155.44|152.94|155.33|152.83|20
1623213270000|2021-06-09 04:34:30|155.43|152.93|155.49|152.99|155.49|152.99|155.43|152.93|19
1623213280000|2021-06-09 04:34:40|155.48|152.98|155.52|153.02|155.53|153.03|155.47|152.97|9
1623213290000|2021-06-09 04:34:50|155.53|153.03|155.55|153.05|155.56|153.06|155.51|153.01|11
1623213300000|2021-06-09 04:35:00|155.54|153.04|155.51|153.01|155.54|153.04|155.43|152.93|21
1623213310000|2021-06-09 04:35:10|155.52|153.02|155.45|152.95|155.56|153.06|155.45|152.95|21
1623213320000|2021-06-09 04:35:20|155.47|152.97|155.44|152.94|155.48|152.98|155.43|152.93|23
1623213330000|2021-06-09 04:35:30|155.45|152.95|155.52|153.02|155.54|153.04|155.44|152.94|24
1623213340000|2021-06-09 04:35:40|155.53|153.03|155.47|152.97|155.55|153.05|155.4|152.9|21
1623213350000|2021-06-09 04:35:50|155.48|152.98|155.52|153.02|155.54|153.04|155.46|152.96|17
1623213360000|2021-06-09 04:36:00|155.5|153|155.56|153.06|155.57|153.07|155.44|152.94|21
1623213370000|2021-06-09 04:36:10|155.57|153.07|155.64|153.14|155.67|153.17|155.51|153.01|20
1623213380000|2021-06-09 04:36:20|155.65|153.15|155.81|153.31|155.82|153.32|155.65|153.15|11
1623213390000|2021-06-09 04:36:30|155.82|153.32|155.95|153.45|155.95|153.45|155.82|153.32|23
1623213400000|2021-06-09 04:36:40|155.94|153.44|156.02|153.52|156.02|153.52|155.88|153.38|20
1623213410000|2021-06-09 04:36:50|156.03|153.53|156.01|153.51|156.07|153.57|155.99|153.49|21
1623213420000|2021-06-09 04:37:00|155.99|153.49|155.94|153.44|155.99|153.49|155.93|153.43|21
1623213430000|2021-06-09 04:37:10|155.95|153.45|156.09|153.59|156.13|153.63|155.94|153.44|22
1623213440000|2021-06-09 04:37:20|156.11|153.61|156.14|153.64|156.15|153.65|156.06|153.56|24
1623213450000|2021-06-09 04:37:30|156.13|153.63|156.11|153.61|156.13|153.63|156.04|153.54|19
1623213460000|2021-06-09 04:37:40|156.12|153.62|156.12|153.62|156.19|153.69|156.06|153.56|27
1623213470000|2021-06-09 04:37:50|156.11|153.61|156.1|153.6|156.13|153.63|156.07|153.57|18
1623213480000|2021-06-09 04:38:00|156.11|153.61|156.22|153.72|156.23|153.73|156.11|153.61|18
1623213490000|2021-06-09 04:38:10|156.24|153.74|156.13|153.63|156.24|153.74|156.11|153.61|19
1623213500000|2021-06-09 04:38:20|156.12|153.62|156.03|153.53|156.14|153.64|156.03|153.53|10
1623213510000|2021-06-09 04:38:30|156.04|153.54|156.08|153.58|156.08|153.58|156|153.5|23
1623213520000|2021-06-09 04:38:40|156|153.5|155.91|153.41|156.01|153.51|155.91|153.41|23
1623213530000|2021-06-09 04:38:50|155.92|153.42|155.95|153.45|155.99|153.49|155.89|153.39|14
1623213540000|2021-06-09 04:39:00|155.96|153.46|155.94|153.44|156|153.5|155.93|153.43|14
1623213550000|2021-06-09 04:39:10|155.93|153.43|156.06|153.56|156.11|153.61|155.93|153.43|21
1623213560000|2021-06-09 04:39:20|156.07|153.57|155.96|153.46|156.07|153.57|155.95|153.45|18
1623213570000|2021-06-09 04:39:30|155.94|153.44|155.93|153.43|156|153.5|155.89|153.39|19
1623213580000|2021-06-09 04:39:40|155.92|153.42|155.91|153.41|155.93|153.43|155.89|153.39|24
1623213590000|2021-06-09 04:39:50|155.9|153.4|155.76|153.26|155.91|153.41|155.76|153.26|16
1623213600000|2021-06-09 04:40:00|155.78|153.28|155.81|153.31|155.82|153.32|155.74|153.24|14
1623213610000|2021-06-09 04:40:10|155.82|153.32|155.8|153.3|155.83|153.33|155.79|153.29|14
1623213620000|2021-06-09 04:40:20|155.79|153.29|155.76|153.26|155.8|153.3|155.76|153.26|16
1623213630000|2021-06-09 04:40:30|155.77|153.27|155.77|153.27|155.8|153.3|155.76|153.26|16
1623213640000|2021-06-09 04:40:40|155.76|153.26|155.78|153.28|155.78|153.28|155.76|153.26|13
1623213650000|2021-06-09 04:40:50|155.79|153.29|155.78|153.28|155.79|153.29|155.77|153.27|3
1623213660000|2021-06-09 04:41:00|155.81|153.31|155.79|153.29|155.82|153.32|155.79|153.29|5
1623213670000|2021-06-09 04:41:10|155.78|153.28|155.74|153.24|155.78|153.28|155.74|153.24|9
1623213680000|2021-06-09 04:41:20|155.77|153.27|155.78|153.28|155.79|153.29|155.77|153.27|9
1623213690000|2021-06-09 04:41:30|155.79|153.29|155.85|153.35|155.85|153.35|155.77|153.27|11
1623213700000|2021-06-09 04:41:40|155.86|153.36|155.91|153.41|155.98|153.48|155.86|153.36|18
1623213710000|2021-06-09 04:41:50|155.9|153.4|155.81|153.31|155.9|153.4|155.81|153.31|7
1623213720000|2021-06-09 04:42:00|155.82|153.32|155.82|153.32|155.86|153.36|155.81|153.31|8
1623213730000|2021-06-09 04:42:10|155.8|153.3|155.69|153.19|155.8|153.3|155.69|153.19|19
1623213740000|2021-06-09 04:42:20|155.7|153.2|155.71|153.21|155.71|153.21|155.58|153.08|24
1623213750000|2021-06-09 04:42:30|155.7|153.2|155.58|153.08|155.7|153.2|155.58|153.08|20
1623213760000|2021-06-09 04:42:40|155.57|153.07|155.53|153.03|155.57|153.07|155.5|153|21
1623213770000|2021-06-09 04:42:50|155.49|152.99|155.46|152.96|155.51|153.01|155.38|152.88|22
1623213780000|2021-06-09 04:43:00|155.45|152.95|155.4|152.9|155.47|152.97|155.39|152.89|13
1623213790000|2021-06-09 04:43:10|155.37|152.87|155.35|152.85|155.38|152.88|155.24|152.74|28
1623213800000|2021-06-09 04:43:20|155.34|152.84|155.41|152.91|155.49|152.99|155.3|152.8|25
1623213810000|2021-06-09 04:43:30|155.42|152.92|155.46|152.96|155.48|152.98|155.41|152.91|13
1623213820000|2021-06-09 04:43:40|155.47|152.97|155.42|152.92|155.47|152.97|155.42|152.92|13
1623213830000|2021-06-09 04:43:50|155.41|152.91|155.5|153|155.56|153.06|155.41|152.91|20
1623213840000|2021-06-09 04:44:00|155.51|153.01|155.51|153.01|155.54|153.04|155.5|153|14
1623213850000|2021-06-09 04:44:10|155.5|153|155.31|152.81|155.5|153|155.31|152.81|19
1623213860000|2021-06-09 04:44:20|155.3|152.8|155.21|152.71|155.38|152.88|155.2|152.7|22
1623213870000|2021-06-09 04:44:30|155.22|152.72|155.19|152.69|155.22|152.72|155.16|152.66|14
1623213880000|2021-06-09 04:44:40|155.2|152.7|155.2|152.7|155.2|152.7|155.16|152.66|15
1623213890000|2021-06-09 04:44:50|155.19|152.69|155.17|152.67|155.2|152.7|155.17|152.67|12
1623213900000|2021-06-09 04:45:00|155.18|152.68|155.32|152.82|155.32|152.82|155.17|152.67|15
1623213910000|2021-06-09 04:45:10|155.34|152.84|155.38|152.88|155.45|152.95|155.31|152.81|25
1623213920000|2021-06-09 04:45:20|155.4|152.9|155.47|152.97|155.47|152.97|155.33|152.83|17
1623213930000|2021-06-09 04:45:30|155.48|152.98|155.36|152.86|155.48|152.98|155.36|152.86|15
1623213940000|2021-06-09 04:45:40|155.35|152.85|155.47|152.97|155.47|152.97|155.31|152.81|21
1623213950000|2021-06-09 04:45:50|155.46|152.96|155.45|152.95|155.46|152.96|155.37|152.87|23
1623213960000|2021-06-09 04:46:00|155.44|152.94|155.63|153.13|155.63|153.13|155.43|152.93|16
1623213970000|2021-06-09 04:46:10|155.65|153.15|155.68|153.18|155.68|153.18|155.63|153.13|7
1623213980000|2021-06-09 04:46:20|155.67|153.17|155.81|153.31|155.82|153.32|155.65|153.15|18
1623213990000|2021-06-09 04:46:30|155.82|153.32|155.8|153.3|155.84|153.34|155.77|153.27|15
1623214000000|2021-06-09 04:46:40|155.83|153.33|155.74|153.24|155.84|153.34|155.74|153.24|16
1623214010000|2021-06-09 04:46:50|155.72|153.22|155.78|153.28|155.78|153.28|155.67|153.17|20
1623214020000|2021-06-09 04:47:00|155.79|153.29|155.75|153.25|155.79|153.29|155.75|153.25|6
1623214030000|2021-06-09 04:47:10|155.76|153.26|155.78|153.28|155.78|153.28|155.76|153.26|7
1623214040000|2021-06-09 04:47:20|155.79|153.29|155.75|153.25|155.79|153.29|155.73|153.23|11
1623214050000|2021-06-09 04:47:30|155.73|153.23|155.75|153.25|155.77|153.27|155.7|153.2|23
1623214060000|2021-06-09 04:47:40|155.76|153.26|155.78|153.28|155.78|153.28|155.75|153.25|5
1623214070000|2021-06-09 04:47:50|155.79|153.29|155.89|153.39|155.89|153.39|155.79|153.29|9
1623214080000|2021-06-09 04:48:00|155.91|153.41|156.07|153.57|156.07|153.57|155.91|153.41|12
1623214090000|2021-06-09 04:48:10|156.08|153.58|156.27|153.77|156.27|153.77|156.07|153.57|16
1623214100000|2021-06-09 04:48:20|156.29|153.79|156.23|153.73|156.29|153.79|156.16|153.66|17
1623214110000|2021-06-09 04:48:30|156.22|153.72|156.2|153.7|156.28|153.78|156.2|153.7|18
1623214120000|2021-06-09 04:48:40|156.19|153.69|156.2|153.7|156.21|153.71|156.17|153.67|12
1623214130000|2021-06-09 04:48:50|156.21|153.71|156.19|153.69|156.21|153.71|156.13|153.63|26
1623214140000|2021-06-09 04:49:00|156.17|153.67|156.2|153.7|156.2|153.7|156.12|153.62|22
1623214150000|2021-06-09 04:49:10|156.21|153.71|156.18|153.68|156.22|153.72|156.15|153.65|16
1623214160000|2021-06-09 04:49:20|156.19|153.69|156.21|153.71|156.22|153.72|156.17|153.67|22
1623214170000|2021-06-09 04:49:30|156.22|153.72|156.25|153.75|156.27|153.77|156.22|153.72|7
1623214180000|2021-06-09 04:49:40|156.26|153.76|156.28|153.78|156.28|153.78|156.26|153.76|13
1623214190000|2021-06-09 04:49:50|156.29|153.79|156.26|153.76|156.3|153.8|156.26|153.76|13
1623214200000|2021-06-09 04:50:00|156.29|153.79|156.13|153.63|156.29|153.79|156.13|153.63|19
1623214210000|2021-06-09 04:50:10|156.16|153.66|156.03|153.53|156.16|153.66|155.97|153.47|14
1623214220000|2021-06-09 04:50:20|156.02|153.52|155.99|153.49|156.03|153.53|155.99|153.49|8
1623214230000|2021-06-09 04:50:30|155.98|153.48|156.01|153.51|156.03|153.53|155.94|153.44|15
1623214240000|2021-06-09 04:50:40|156.02|153.52|156.02|153.52|156.05|153.55|155.99|153.49|14
1623214250000|2021-06-09 04:50:50|156.03|153.53|156.01|153.51|156.03|153.53|155.97|153.47|12
1623214260000|2021-06-09 04:51:00|155.99|153.49|156.17|153.67|156.17|153.67|155.99|153.49|27
1623214270000|2021-06-09 04:51:10|156.15|153.65|156.09|153.59|156.15|153.65|156.07|153.57|18
1623214280000|2021-06-09 04:51:20|156.08|153.58|155.99|153.49|156.09|153.59|155.98|153.48|19
1623214290000|2021-06-09 04:51:30|156|153.5|155.99|153.49|156.04|153.54|155.99|153.49|9
1623214300000|2021-06-09 04:51:40|155.98|153.48|155.94|153.44|155.99|153.49|155.94|153.44|17
1623214310000|2021-06-09 04:51:50|155.95|153.45|155.93|153.43|155.95|153.45|155.93|153.43|13
1623214320000|2021-06-09 04:52:00|155.94|153.44|155.86|153.36|155.94|153.44|155.83|153.33|20
1623214330000|2021-06-09 04:52:10|155.84|153.34|155.86|153.36|155.89|153.39|155.84|153.34|17
1623214340000|2021-06-09 04:52:20|155.87|153.37|155.83|153.33|155.91|153.41|155.82|153.32|18
1623214350000|2021-06-09 04:52:30|155.82|153.32|155.85|153.35|155.85|153.35|155.81|153.31|19
1623214360000|2021-06-09 04:52:40|155.84|153.34|155.88|153.38|155.88|153.38|155.83|153.33|10
1623214370000|2021-06-09 04:52:50|155.89|153.39|155.91|153.41|155.91|153.41|155.88|153.38|17
1623214380000|2021-06-09 04:53:00|155.9|153.4|155.93|153.43|155.98|153.48|155.89|153.39|17
1623214390000|2021-06-09 04:53:10|155.92|153.42|155.88|153.38|155.95|153.45|155.87|153.37|15
1623214400000|2021-06-09 04:53:20|155.87|153.37|155.87|153.37|155.88|153.38|155.86|153.36|11
1623214410000|2021-06-09 04:53:30|155.86|153.36|155.94|153.44|155.94|153.44|155.84|153.34|12
1623214420000|2021-06-09 04:53:40|155.95|153.45|155.93|153.43|155.96|153.46|155.92|153.42|15
1623214430000|2021-06-09 04:53:50|155.91|153.41|155.87|153.37|155.91|153.41|155.87|153.37|16
1623214440000|2021-06-09 04:54:00|155.89|153.39|155.95|153.45|155.97|153.47|155.89|153.39|19
1623214450000|2021-06-09 04:54:10|155.96|153.46|155.97|153.47|155.98|153.48|155.94|153.44|7
1623214460000|2021-06-09 04:54:20|155.98|153.48|156.04|153.54|156.06|153.56|155.98|153.48|13
1623214470000|2021-06-09 04:54:30|156.05|153.55|156.07|153.57|156.07|153.57|156.05|153.55|3
1623214480000|2021-06-09 04:54:40|156.08|153.58|156.17|153.67|156.17|153.67|156.08|153.58|8
1623214490000|2021-06-09 04:54:50|156.19|153.69|156.14|153.64|156.19|153.69|156.14|153.64|4
1623214500000|2021-06-09 04:55:00|156.13|153.63|156.27|153.77|156.27|153.77|156.13|153.63|11
1623214510000|2021-06-09 04:55:10|156.29|153.79|156.52|154.02|156.52|154.02|156.29|153.79|25
1623214520000|2021-06-09 04:55:20|156.53|154.03|156.44|153.94|156.59|154.09|156.44|153.94|15
1623214530000|2021-06-09 04:55:30|156.43|153.93|156.38|153.88|156.44|153.94|156.35|153.85|17
1623214540000|2021-06-09 04:55:40|156.39|153.89|156.48|153.98|156.5|154|156.39|153.89|21
1623214550000|2021-06-09 04:55:50|156.47|153.97|156.45|153.95|156.48|153.98|156.4|153.9|21
1623214560000|2021-06-09 04:56:00|156.44|153.94|156.42|153.92|156.44|153.94|156.37|153.87|13
1623214570000|2021-06-09 04:56:10|156.43|153.93|156.45|153.95|156.46|153.96|156.41|153.91|13
1623214580000|2021-06-09 04:56:20|156.42|153.92|156.4|153.9|156.42|153.92|156.39|153.89|18
1623214590000|2021-06-09 04:56:30|156.41|153.91|156.45|153.95|156.45|153.95|156.41|153.91|5
1623214600000|2021-06-09 04:56:40|156.44|153.94|156.5|154|156.51|154.01|156.43|153.93|10
1623214610000|2021-06-09 04:56:50|156.49|153.99|156.58|154.08|156.59|154.09|156.49|153.99|13
1623214620000|2021-06-09 04:57:00|156.57|154.07|156.58|154.08|156.58|154.08|156.56|154.06|12
1623214630000|2021-06-09 04:57:10|156.57|154.07|156.54|154.04|156.57|154.07|156.51|154.01|17
1623214640000|2021-06-09 04:57:20|156.55|154.05|156.62|154.12|156.64|154.14|156.55|154.05|11
1623214650000|2021-06-09 04:57:30|156.61|154.11|156.65|154.15|156.66|154.16|156.61|154.11|10
1623214660000|2021-06-09 04:57:40|156.64|154.14|156.61|154.11|156.64|154.14|156.59|154.09|16
1623214670000|2021-06-09 04:57:50|156.6|154.1|156.61|154.11|156.64|154.14|156.55|154.05|19
1623214680000|2021-06-09 04:58:00|156.6|154.1|156.65|154.15|156.68|154.18|156.6|154.1|22
1623214690000|2021-06-09 04:58:10|156.66|154.16|156.7|154.2|156.7|154.2|156.63|154.13|20
1623214700000|2021-06-09 04:58:20|156.69|154.19|156.65|154.15|156.7|154.2|156.65|154.15|13
1623214710000|2021-06-09 04:58:30|156.67|154.17|156.62|154.12|156.67|154.17|156.62|154.12|9
1623214720000|2021-06-09 04:58:40|156.63|154.13|156.67|154.17|156.67|154.17|156.62|154.12|9
1623214730000|2021-06-09 04:58:50|156.65|154.15|156.66|154.16|156.67|154.17|156.65|154.15|4
1623214740000|2021-06-09 04:59:00|156.65|154.15|156.72|154.22|156.73|154.23|156.63|154.13|19
1623214750000|2021-06-09 04:59:10|156.71|154.21|156.83|154.33|156.83|154.33|156.71|154.21|17
1623214760000|2021-06-09 04:59:20|156.86|154.36|156.88|154.38|156.93|154.43|156.79|154.29|30
1623214770000|2021-06-09 04:59:30|156.86|154.36|156.94|154.44|156.95|154.45|156.83|154.33|21
1623214780000|2021-06-09 04:59:40|156.93|154.43|157|154.5|157|154.5|156.91|154.41|15
1623214790000|2021-06-09 04:59:50|156.99|154.49|157.05|154.55|157.13|154.63|156.99|154.49|19
1623214800000|2021-06-09 05:00:00|157.06|154.56|156.85|154.35|157.08|154.58|156.85|154.35|21
1623214810000|2021-06-09 05:00:10|156.84|154.34|156.68|154.18|156.84|154.34|156.68|154.18|21
1623214820000|2021-06-09 05:00:20|156.69|154.19|156.66|154.16|156.7|154.2|156.66|154.16|18
1623214830000|2021-06-09 05:00:30|156.65|154.15|156.65|154.15|156.66|154.16|156.64|154.14|11
1623214840000|2021-06-09 05:00:40|156.64|154.14|156.6|154.1|156.66|154.16|156.59|154.09|16
1623214850000|2021-06-09 05:00:50|156.61|154.11|156.63|154.13|156.71|154.21|156.59|154.09|27
1623214860000|2021-06-09 05:01:00|156.61|154.11|156.68|154.18|156.71|154.21|156.6|154.1|18
1623214870000|2021-06-09 05:01:10|156.69|154.19|156.76|154.26|156.76|154.26|156.67|154.17|22
1623214880000|2021-06-09 05:01:20|156.77|154.27|156.71|154.21|156.79|154.29|156.69|154.19|19
1623214890000|2021-06-09 05:01:30|156.75|154.25|156.76|154.26|156.8|154.3|156.7|154.2|22
1623214900000|2021-06-09 05:01:40|156.75|154.25|156.75|154.25|156.78|154.28|156.71|154.21|18
1623214910000|2021-06-09 05:01:50|156.77|154.27|156.6|154.1|156.77|154.27|156.6|154.1|19
1623214920000|2021-06-09 05:02:00|156.62|154.12|156.65|154.15|156.67|154.17|156.6|154.1|14
1623214930000|2021-06-09 05:02:10|156.64|154.14|156.71|154.21|156.73|154.23|156.64|154.14|14
1623214940000|2021-06-09 05:02:20|156.72|154.22|156.72|154.22|156.74|154.24|156.72|154.22|3
1623214950000|2021-06-09 05:02:30|156.76|154.26|156.79|154.29|156.8|154.3|156.73|154.23|19
1623214960000|2021-06-09 05:02:40|156.77|154.27|156.82|154.32|156.83|154.33|156.77|154.27|6
1623214970000|2021-06-09 05:02:50|156.81|154.31|156.88|154.38|156.93|154.43|156.81|154.31|10
1623214980000|2021-06-09 05:03:00|156.89|154.39|156.91|154.41|156.94|154.44|156.86|154.36|16
1623214990000|2021-06-09 05:03:10|156.93|154.43|157.06|154.56|157.14|154.64|156.93|154.43|27
1623215000000|2021-06-09 05:03:20|157.08|154.58|157.22|154.72|157.22|154.72|157.06|154.56|29
1623215010000|2021-06-09 05:03:30|157.23|154.73|157.17|154.67|157.26|154.76|157.16|154.66|26
1623215020000|2021-06-09 05:03:40|157.18|154.68|157.36|154.86|157.36|154.86|157.18|154.68|21
1623215030000|2021-06-09 05:03:50|157.37|154.87|157.37|154.87|157.39|154.89|157.35|154.85|19
1623215040000|2021-06-09 05:04:00|157.38|154.88|157.47|154.97|157.48|154.98|157.38|154.88|11
1623215050000|2021-06-09 05:04:10|157.45|154.95|157.3|154.8|157.46|154.96|157.3|154.8|19
1623215060000|2021-06-09 05:04:20|157.32|154.82|157.25|154.75|157.38|154.88|157.25|154.75|24
1623215070000|2021-06-09 05:04:30|157.24|154.74|157.28|154.78|157.29|154.79|157.22|154.72|20
1623215080000|2021-06-09 05:04:40|157.29|154.79|157.25|154.75|157.3|154.8|157.23|154.73|15
1623215090000|2021-06-09 05:04:50|157.26|154.76|157.3|154.8|157.31|154.81|157.25|154.75|12
1623215100000|2021-06-09 05:05:00|157.29|154.79|157.29|154.79|157.31|154.81|157.26|154.76|17
1623215110000|2021-06-09 05:05:10|157.28|154.78|157.45|154.95|157.46|154.96|157.28|154.78|24
1623215120000|2021-06-09 05:05:20|157.42|154.92|157.43|154.93|157.48|154.98|157.4|154.9|19
1623215130000|2021-06-09 05:05:30|157.42|154.92|157.41|154.91|157.45|154.95|157.41|154.91|16
1623215140000|2021-06-09 05:05:40|157.38|154.88|157.43|154.93|157.45|154.95|157.37|154.87|14
1623215150000|2021-06-09 05:05:50|157.44|154.94|157.41|154.91|157.46|154.96|157.41|154.91|9
1623215160000|2021-06-09 05:06:00|157.42|154.92|157.48|154.98|157.48|154.98|157.42|154.92|13
1623215170000|2021-06-09 05:06:10|157.47|154.97|157.47|154.97|157.48|154.98|157.43|154.93|19
1623215180000|2021-06-09 05:06:20|157.46|154.96|157.59|155.09|157.68|155.18|157.42|154.92|34
1623215190000|2021-06-09 05:06:30|157.57|155.07|157.58|155.08|157.65|155.15|157.53|155.03|26
1623215200000|2021-06-09 05:06:40|157.56|155.06|157.5|155|157.56|155.06|157.47|154.97|16
1623215210000|2021-06-09 05:06:50|157.51|155.01|157.49|154.99|157.55|155.05|157.48|154.98|19
1623215220000|2021-06-09 05:07:00|157.48|154.98|157.37|154.87|157.5|155|157.36|154.86|21
1623215230000|2021-06-09 05:07:10|157.36|154.86|157.28|154.78|157.37|154.87|157.21|154.71|30
1623215240000|2021-06-09 05:07:20|157.34|154.84|157.34|154.84|157.37|154.87|157.29|154.79|20
1623215250000|2021-06-09 05:07:30|157.33|154.83|157.53|155.03|157.53|155.03|157.33|154.83|17
1623215260000|2021-06-09 05:07:40|157.54|155.04|157.54|155.04|157.57|155.07|157.5|155|24
1623215270000|2021-06-09 05:07:50|157.55|155.05|157.5|155|157.56|155.06|157.49|154.99|17
1623215280000|2021-06-09 05:08:00|157.51|155.01|157.52|155.02|157.52|155.02|157.5|155|10
1623215290000|2021-06-09 05:08:10|157.53|155.03|157.45|154.95|157.53|155.03|157.45|154.95|22
1623215300000|2021-06-09 05:08:20|157.47|154.97|157.4|154.9|157.52|155.02|157.4|154.9|18
1623215310000|2021-06-09 05:08:30|157.41|154.91|157.42|154.92|157.48|154.98|157.39|154.89|20
1623215320000|2021-06-09 05:08:40|157.43|154.93|157.43|154.93|157.46|154.96|157.42|154.92|9
1623215330000|2021-06-09 05:08:50|157.44|154.94|157.44|154.94|157.47|154.97|157.42|154.92|12
1623215340000|2021-06-09 05:09:00|157.45|154.95|157.46|154.96|157.55|155.05|157.38|154.88|22
1623215350000|2021-06-09 05:09:10|157.45|154.95|157.47|154.97|157.47|154.97|157.38|154.88|17
1623215360000|2021-06-09 05:09:20|157.46|154.96|157.51|155.01|157.53|155.03|157.43|154.93|18
1623215370000|2021-06-09 05:09:30|157.52|155.02|157.63|155.13|157.66|155.16|157.52|155.02|22
1623215380000|2021-06-09 05:09:40|157.62|155.12|157.71|155.21|157.74|155.24|157.58|155.08|26
1623215390000|2021-06-09 05:09:50|157.69|155.19|157.81|155.31|157.81|155.31|157.69|155.19|26
1623215400000|2021-06-09 05:10:00|157.79|155.29|157.66|155.16|157.79|155.29|157.66|155.16|13
1623215410000|2021-06-09 05:10:10|157.64|155.14|157.59|155.09|157.64|155.14|157.55|155.05|25
1623215420000|2021-06-09 05:10:20|157.6|155.1|157.43|154.93|157.6|155.1|157.4|154.9|29
1623215430000|2021-06-09 05:10:30|157.45|154.95|157.49|154.99|157.51|155.01|157.43|154.93|19
1623215440000|2021-06-09 05:10:40|157.47|154.97|157.42|154.92|157.5|155|157.42|154.92|19
1623215450000|2021-06-09 05:10:50|157.43|154.93|157.35|154.85|157.43|154.93|157.32|154.82|19
1623215460000|2021-06-09 05:11:00|157.33|154.83|157.37|154.87|157.4|154.9|157.33|154.83|18
1623215470000|2021-06-09 05:11:10|157.36|154.86|157.35|154.85|157.36|154.86|157.31|154.81|11
1623215480000|2021-06-09 05:11:20|157.34|154.84|157.35|154.85|157.35|154.85|157.34|154.84|2
1623215490000|2021-06-09 05:11:30|157.34|154.84|157.32|154.82|157.35|154.85|157.32|154.82|11
1623215500000|2021-06-09 05:11:40|157.33|154.83|157.33|154.83|157.34|154.84|157.31|154.81|11
1623215510000|2021-06-09 05:11:50|157.32|154.82|157.49|154.99|157.49|154.99|157.32|154.82|15
1623215520000|2021-06-09 05:12:00|157.47|154.97|157.49|154.99|157.49|154.99|157.34|154.84|20
1623215530000|2021-06-09 05:12:10|157.51|155.01|157.49|154.99|157.54|155.04|157.46|154.96|27
1623215540000|2021-06-09 05:12:20|157.5|155|157.46|154.96|157.53|155.03|157.45|154.95|26
1623215550000|2021-06-09 05:12:30|157.49|154.99|157.41|154.91|157.49|154.99|157.39|154.89|23
1623215560000|2021-06-09 05:12:40|157.42|154.92|157.42|154.92|157.44|154.94|157.41|154.91|13
1623215570000|2021-06-09 05:12:50|157.4|154.9|157.4|154.9|157.43|154.93|157.39|154.89|21
1623215580000|2021-06-09 05:13:00|157.39|154.89|157.46|154.96|157.46|154.96|157.38|154.88|11
1623215590000|2021-06-09 05:13:10|157.44|154.94|157.45|154.95|157.46|154.96|157.42|154.92|14
1623215600000|2021-06-09 05:13:20|157.46|154.96|157.43|154.93|157.47|154.97|157.42|154.92|16
1623215610000|2021-06-09 05:13:30|157.42|154.92|157.42|154.92|157.45|154.95|157.4|154.9|16
1623215620000|2021-06-09 05:13:40|157.41|154.91|157.42|154.92|157.44|154.94|157.4|154.9|13
1623215630000|2021-06-09 05:13:50|157.43|154.93|157.5|155|157.51|155.01|157.42|154.92|14
1623215640000|2021-06-09 05:14:00|157.49|154.99|157.39|154.89|157.49|154.99|157.38|154.88|17
1623215650000|2021-06-09 05:14:10|157.4|154.9|157.46|154.96|157.51|155.01|157.4|154.9|24
1623215660000|2021-06-09 05:14:20|157.48|154.98|157.5|155|157.51|155.01|157.46|154.96|19
1623215670000|2021-06-09 05:14:30|157.49|154.99|157.53|155.03|157.55|155.05|157.48|154.98|18
1623215680000|2021-06-09 05:14:40|157.52|155.02|157.57|155.07|157.67|155.17|157.52|155.02|17
1623215690000|2021-06-09 05:14:50|157.61|155.11|157.66|155.16|157.66|155.16|157.6|155.1|8
1623215700000|2021-06-09 05:15:00|157.65|155.15|157.73|155.23|157.77|155.27|157.65|155.15|26
1623215710000|2021-06-09 05:15:10|157.75|155.25|157.9|155.4|157.9|155.4|157.73|155.23|24
1623215720000|2021-06-09 05:15:20|157.89|155.39|157.93|155.43|157.94|155.44|157.85|155.35|23
1623215730000|2021-06-09 05:15:30|157.94|155.44|157.92|155.42|158.03|155.53|157.91|155.41|24
1623215740000|2021-06-09 05:15:40|157.91|155.41|158.11|155.61|158.11|155.61|157.8|155.3|29
1623215750000|2021-06-09 05:15:50|158.12|155.62|158.32|155.82|158.32|155.82|158.12|155.62|32
1623215760000|2021-06-09 05:16:00|158.34|155.84|158.37|155.87|158.43|155.93|158.34|155.84|25
1623215770000|2021-06-09 05:16:10|158.35|155.85|158.76|156.26|158.76|156.26|158.35|155.85|25
1623215780000|2021-06-09 05:16:20|158.75|156.25|159.15|156.65|159.18|156.68|158.75|156.25|28
1623215790000|2021-06-09 05:16:30|159.14|156.64|159.13|156.63|159.15|156.65|158.98|156.48|26
1623215800000|2021-06-09 05:16:40|159.15|156.65|159.44|156.94|159.44|156.94|159.14|156.64|26
1623215810000|2021-06-09 05:16:50|159.43|156.93|159.56|157.06|159.63|157.13|159.4|156.9|30
1623215820000|2021-06-09 05:17:00|159.55|157.05|159.65|157.15|159.8|157.3|159.49|156.99|29
1623215830000|2021-06-09 05:17:10|159.67|157.17|159.44|156.94|159.68|157.18|159.4|156.9|29
1623215840000|2021-06-09 05:17:20|159.45|156.95|159.34|156.84|159.47|156.97|159.25|156.75|27
1623215850000|2021-06-09 05:17:30|159.33|156.83|159.24|156.74|159.36|156.86|159.15|156.65|20
1623215860000|2021-06-09 05:17:40|159.25|156.75|159.16|156.66|159.41|156.91|159.16|156.66|31
1623215870000|2021-06-09 05:17:50|159.11|156.61|159.13|156.63|159.17|156.67|159.05|156.55|26
1623215880000|2021-06-09 05:18:00|159.12|156.62|159.19|156.69|159.19|156.69|158.95|156.45|20
1623215890000|2021-06-09 05:18:10|159.18|156.68|159.1|156.6|159.21|156.71|159.09|156.59|29
1623215900000|2021-06-09 05:18:20|159.11|156.61|159.26|156.76|159.34|156.84|159.1|156.6|25
1623215910000|2021-06-09 05:18:30|159.27|156.77|159.12|156.62|159.27|156.77|159.11|156.61|26
1623215920000|2021-06-09 05:18:40|159.11|156.61|158.92|156.42|159.16|156.66|158.92|156.42|28
1623215930000|2021-06-09 05:18:50|158.94|156.44|158.86|156.36|158.98|156.48|158.81|156.31|28
1623215940000|2021-06-09 05:19:00|158.83|156.33|158.95|156.45|158.96|156.46|158.83|156.33|21
1623215950000|2021-06-09 05:19:10|158.91|156.41|158.79|156.29|158.96|156.46|158.79|156.29|28
1623215960000|2021-06-09 05:19:20|158.78|156.28|158.73|156.23|158.84|156.34|158.71|156.21|26
1623215970000|2021-06-09 05:19:30|158.72|156.22|158.84|156.34|158.9|156.4|158.65|156.15|27
1623215980000|2021-06-09 05:19:40|158.91|156.41|159.18|156.68|159.18|156.68|158.91|156.41|28
1623215990000|2021-06-09 05:19:50|159.17|156.67|159.15|156.65|159.21|156.71|159.15|156.65|23
1623216000000|2021-06-09 05:20:00|159.14|156.64|158.95|156.45|159.15|156.65|158.95|156.45|28
1623216010000|2021-06-09 05:20:10|158.96|156.46|158.82|156.32|158.96|156.46|158.8|156.3|27
1623216020000|2021-06-09 05:20:20|158.84|156.34|158.63|156.13|158.86|156.36|158.52|156.02|26
1623216030000|2021-06-09 05:20:30|158.67|156.17|158.63|156.13|158.7|156.2|158.54|156.04|26
1623216040000|2021-06-09 05:20:40|158.64|156.14|158.55|156.05|158.64|156.14|158.46|155.96|25
1623216050000|2021-06-09 05:20:50|158.62|156.12|158.58|156.08|158.62|156.12|158.57|156.07|13
1623216060000|2021-06-09 05:21:00|158.59|156.09|158.42|155.92|158.6|156.1|158.41|155.91|24
1623216070000|2021-06-09 05:21:10|158.43|155.93|158.52|156.02|158.52|156.02|158.41|155.91|17
1623216080000|2021-06-09 05:21:20|158.51|156.01|158.45|155.95|158.53|156.03|158.45|155.95|15
1623216090000|2021-06-09 05:21:30|158.42|155.92|158.41|155.91|158.49|155.99|158.38|155.88|28
1623216100000|2021-06-09 05:21:40|158.38|155.88|158.44|155.94|158.45|155.95|158.37|155.87|28
1623216110000|2021-06-09 05:21:50|158.46|155.96|158.28|155.78|158.48|155.98|158.28|155.78|17
1623216120000|2021-06-09 05:22:00|158.29|155.79|158.41|155.91|158.43|155.93|158.26|155.76|27
1623216130000|2021-06-09 05:22:10|158.43|155.93|158.52|156.02|158.52|156.02|158.38|155.88|27
1623216140000|2021-06-09 05:22:20|158.56|156.06|158.52|156.02|158.62|156.12|158.52|156.02|25
1623216150000|2021-06-09 05:22:30|158.5|156|158.57|156.07|158.62|156.12|158.49|155.99|29
1623216160000|2021-06-09 05:22:40|158.59|156.09|158.57|156.07|158.62|156.12|158.53|156.03|26
1623216170000|2021-06-09 05:22:50|158.58|156.08|158.57|156.07|158.62|156.12|158.56|156.06|20
1623216180000|2021-06-09 05:23:00|158.55|156.05|158.58|156.08|158.61|156.11|158.5|156|20
1623216190000|2021-06-09 05:23:10|158.57|156.07|158.61|156.11|158.65|156.15|158.51|156.01|23
1623216200000|2021-06-09 05:23:20|158.6|156.1|158.67|156.17|158.67|156.17|158.57|156.07|23
1623216210000|2021-06-09 05:23:30|158.66|156.16|158.61|156.11|158.66|156.16|158.56|156.06|23
1623216220000|2021-06-09 05:23:40|158.6|156.1|158.66|156.16|158.66|156.16|158.57|156.07|19
1623216230000|2021-06-09 05:23:50|158.64|156.14|158.59|156.09|158.64|156.14|158.58|156.08|19
1623216240000|2021-06-09 05:24:00|158.58|156.08|158.54|156.04|158.6|156.1|158.51|156.01|16
1623216250000|2021-06-09 05:24:10|158.53|156.03|158.52|156.02|158.55|156.05|158.52|156.02|16
1623216260000|2021-06-09 05:24:20|158.53|156.03|158.55|156.05|158.57|156.07|158.45|155.95|17
1623216270000|2021-06-09 05:24:30|158.54|156.04|158.55|156.05|158.55|156.05|158.54|156.04|2
1623216280000|2021-06-09 05:24:40|158.53|156.03|158.68|156.18|158.68|156.18|158.53|156.03|17
1623216290000|2021-06-09 05:24:50|158.65|156.15|158.69|156.19|158.71|156.21|158.65|156.15|20
1623216300000|2021-06-09 05:25:00|158.67|156.17|158.59|156.09|158.68|156.18|158.59|156.09|12
1623216310000|2021-06-09 05:25:10|158.58|156.08|158.57|156.07|158.58|156.08|158.56|156.06|19
1623216320000|2021-06-09 05:25:20|158.58|156.08|158.49|155.99|158.58|156.08|158.48|155.98|13
1623216330000|2021-06-09 05:25:30|158.5|156|158.48|155.98|158.51|156.01|158.46|155.96|7
1623216340000|2021-06-09 05:25:40|158.49|155.99|158.4|155.9|158.49|155.99|158.38|155.88|22
1623216350000|2021-06-09 05:25:50|158.37|155.87|158.44|155.94|158.48|155.98|158.37|155.87|15
1623216360000|2021-06-09 05:26:00|158.45|155.95|158.42|155.92|158.48|155.98|158.42|155.92|20
1623216370000|2021-06-09 05:26:10|158.44|155.94|158.4|155.9|158.45|155.95|158.4|155.9|15
1623216380000|2021-06-09 05:26:20|158.39|155.89|158.47|155.97|158.48|155.98|158.39|155.89|26
1623216390000|2021-06-09 05:26:30|158.45|155.95|158.42|155.92|158.45|155.95|158.41|155.91|19
1623216400000|2021-06-09 05:26:40|158.44|155.94|158.32|155.82|158.44|155.94|158.31|155.81|23
1623216410000|2021-06-09 05:26:50|158.31|155.81|158.22|155.72|158.33|155.83|158.22|155.72|21
1623216420000|2021-06-09 05:27:00|158.21|155.71|158.11|155.61|158.21|155.71|158.11|155.61|20
1623216430000|2021-06-09 05:27:10|158.13|155.63|158.18|155.68|158.19|155.69|158.08|155.58|26
1623216440000|2021-06-09 05:27:20|158.19|155.69|158.16|155.66|158.19|155.69|158.15|155.65|11
1623216450000|2021-06-09 05:27:30|158.17|155.67|158.26|155.76|158.28|155.78|158.17|155.67|18
1623216460000|2021-06-09 05:27:40|158.27|155.77|158.35|155.85|158.37|155.87|158.25|155.75|19
1623216470000|2021-06-09 05:27:50|158.33|155.83|158.59|156.09|158.6|156.1|158.31|155.81|23
1623216480000|2021-06-09 05:28:00|158.6|156.1|158.58|156.08|158.66|156.16|158.56|156.06|29
1623216490000|2021-06-09 05:28:10|158.57|156.07|158.47|155.97|158.58|156.08|158.42|155.92|22
1623216500000|2021-06-09 05:28:20|158.46|155.96|158.53|156.03|158.55|156.05|158.41|155.91|23
1623216510000|2021-06-09 05:28:30|158.54|156.04|158.51|156.01|158.54|156.04|158.45|155.95|16
1623216520000|2021-06-09 05:28:40|158.5|156|158.49|155.99|158.52|156.02|158.49|155.99|15
1623216530000|2021-06-09 05:28:50|158.5|156|158.41|155.91|158.53|156.03|158.41|155.91|22
1623216540000|2021-06-09 05:29:00|158.4|155.9|158.49|155.99|158.49|155.99|158.4|155.9|20
1623216550000|2021-06-09 05:29:10|158.5|156|158.54|156.04|158.54|156.04|158.5|156|12
1623216560000|2021-06-09 05:29:20|158.56|156.06|158.53|156.03|158.56|156.06|158.51|156.01|18
1623216570000|2021-06-09 05:29:30|158.54|156.04|158.54|156.04|158.55|156.05|158.52|156.02|9
1623216580000|2021-06-09 05:29:40|158.55|156.05|158.53|156.03|158.55|156.05|158.53|156.03|17
1623216590000|2021-06-09 05:29:50|158.54|156.04|158.64|156.14|158.73|156.23|158.54|156.04|24
1623216600000|2021-06-09 05:30:00|158.63|156.13|158.51|156.01|158.64|156.14|158.51|156.01|16
1623216610000|2021-06-09 05:30:10|158.5|156|158.47|155.97|158.5|156|158.47|155.97|14
1623216620000|2021-06-09 05:30:20|158.48|155.98|158.47|155.97|158.48|155.98|158.47|155.97|8
1623216630000|2021-06-09 05:30:30|158.48|155.98|158.43|155.93|158.48|155.98|158.42|155.92|11
1623216640000|2021-06-09 05:30:40|158.42|155.92|158.43|155.93|158.44|155.94|158.41|155.91|8
1623216650000|2021-06-09 05:30:50|158.44|155.94|158.42|155.92|158.44|155.94|158.38|155.88|11
1623216660000|2021-06-09 05:31:00|158.36|155.86|158.42|155.92|158.44|155.94|158.36|155.86|23
1623216670000|2021-06-09 05:31:10|158.44|155.94|158.34|155.84|158.45|155.95|158.33|155.83|25
1623216680000|2021-06-09 05:31:20|158.33|155.83|158.3|155.8|158.34|155.84|158.3|155.8|14
1623216690000|2021-06-09 05:31:30|158.33|155.83|158.28|155.78|158.36|155.86|158.25|155.75|27
1623216700000|2021-06-09 05:31:40|158.27|155.77|158.29|155.79|158.3|155.8|158.25|155.75|17
1623216710000|2021-06-09 05:31:50|158.3|155.8|158.23|155.73|158.3|155.8|158.21|155.71|29
1623216720000|2021-06-09 05:32:00|158.24|155.74|158.19|155.69|158.27|155.77|158.17|155.67|16
1623216730000|2021-06-09 05:32:10|158.18|155.68|158.16|155.66|158.18|155.68|158.12|155.62|16
1623216740000|2021-06-09 05:32:20|158.15|155.65|158.18|155.68|158.23|155.73|158.15|155.65|16
1623216750000|2021-06-09 05:32:30|158.17|155.67|158.1|155.6|158.17|155.67|158.09|155.59|11
1623216760000|2021-06-09 05:32:40|158.09|155.59|158.09|155.59|158.16|155.66|158.06|155.56|20
1623216770000|2021-06-09 05:32:50|158.12|155.62|158.15|155.65|158.16|155.66|158.09|155.59|17
1623216780000|2021-06-09 05:33:00|158.14|155.64|158.11|155.61|158.15|155.65|158.11|155.61|6
1623216790000|2021-06-09 05:33:10|158.1|155.6|158.02|155.52|158.1|155.6|158.02|155.52|16
1623216800000|2021-06-09 05:33:20|158.03|155.53|158.07|155.57|158.07|155.57|158.02|155.52|13
1623216810000|2021-06-09 05:33:30|158.06|155.56|158.13|155.63|158.15|155.65|158.03|155.53|14
1623216820000|2021-06-09 05:33:40|158.14|155.64|158.21|155.71|158.25|155.75|158.13|155.63|19
1623216830000|2021-06-09 05:33:50|158.2|155.7|158.16|155.66|158.21|155.71|158.16|155.66|11
1623216840000|2021-06-09 05:34:00|158.17|155.67|158.17|155.67|158.3|155.8|158.17|155.67|17
1623216850000|2021-06-09 05:34:10|158.16|155.66|158.16|155.66|158.17|155.67|158.15|155.65|13
1623216860000|2021-06-09 05:34:20|158.15|155.65|158.13|155.63|158.15|155.65|158.08|155.58|22
1623216870000|2021-06-09 05:34:30|158.14|155.64|158.13|155.63|158.15|155.65|158.08|155.58|14
1623216880000|2021-06-09 05:34:40|158.14|155.64|158.16|155.66|158.16|155.66|158.11|155.61|11
1623216890000|2021-06-09 05:34:50|158.17|155.67|158.24|155.74|158.3|155.8|158.17|155.67|21
1623216900000|2021-06-09 05:35:00|158.26|155.76|158.18|155.68|158.31|155.81|158.18|155.68|15
1623216910000|2021-06-09 05:35:10|158.21|155.71|158.15|155.65|158.22|155.72|158.14|155.64|16
1623216920000|2021-06-09 05:35:20|158.14|155.64|158.15|155.65|158.15|155.65|158.08|155.58|22
1623216930000|2021-06-09 05:35:30|158.14|155.64|158.15|155.65|158.15|155.65|158.12|155.62|17
1623216940000|2021-06-09 05:35:40|158.14|155.64|158.08|155.58|158.15|155.65|158.08|155.58|20
1623216950000|2021-06-09 05:35:50|158.04|155.54|158.08|155.58|158.1|155.6|158.04|155.54|21
1623216960000|2021-06-09 05:36:00|158.09|155.59|158.16|155.66|158.17|155.67|158.07|155.57|15
1623216970000|2021-06-09 05:36:10|158.17|155.67|158.14|155.64|158.17|155.67|158.13|155.63|13
1623216980000|2021-06-09 05:36:20|158.13|155.63|158.15|155.65|158.15|155.65|158.13|155.63|3
1623216990000|2021-06-09 05:36:30|158.14|155.64|158.25|155.75|158.29|155.79|158.13|155.63|20
1623217000000|2021-06-09 05:36:40|158.23|155.73|158.41|155.91|158.42|155.92|158.2|155.7|21
1623217010000|2021-06-09 05:36:50|158.43|155.93|158.47|155.97|158.47|155.97|158.4|155.9|25
1623217020000|2021-06-09 05:37:00|158.46|155.96|158.34|155.84|158.46|155.96|158.34|155.84|18
1623217030000|2021-06-09 05:37:10|158.35|155.85|158.31|155.81|158.38|155.88|158.27|155.77|22
1623217040000|2021-06-09 05:37:20|158.3|155.8|158.28|155.78|158.31|155.81|158.2|155.7|20
1623217050000|2021-06-09 05:37:30|158.27|155.77|158.46|155.96|158.48|155.98|158.27|155.77|19
1623217060000|2021-06-09 05:37:40|158.48|155.98|158.54|156.04|158.54|156.04|158.45|155.95|22
1623217070000|2021-06-09 05:37:50|158.55|156.05|158.49|155.99|158.57|156.07|158.46|155.96|23
1623217080000|2021-06-09 05:38:00|158.48|155.98|158.46|155.96|158.51|156.01|158.45|155.95|23
1623217090000|2021-06-09 05:38:10|158.45|155.95|158.4|155.9|158.45|155.95|158.38|155.88|21
1623217100000|2021-06-09 05:38:20|158.41|155.91|158.4|155.9|158.41|155.91|158.36|155.86|14
1623217110000|2021-06-09 05:38:30|158.41|155.91|158.41|155.91|158.45|155.95|158.4|155.9|23
1623217120000|2021-06-09 05:38:40|158.42|155.92|158.4|155.9|158.42|155.92|158.39|155.89|15
1623217130000|2021-06-09 05:38:50|158.39|155.89|158.49|155.99|158.51|156.01|158.39|155.89|19
1623217140000|2021-06-09 05:39:00|158.51|156.01|158.42|155.92|158.51|156.01|158.39|155.89|26
1623217150000|2021-06-09 05:39:10|158.41|155.91|158.39|155.89|158.47|155.97|158.39|155.89|21
1623217160000|2021-06-09 05:39:20|158.4|155.9|158.32|155.82|158.41|155.91|158.32|155.82|11
1623217170000|2021-06-09 05:39:30|158.33|155.83|158.24|155.74|158.33|155.83|158.22|155.72|27
1623217180000|2021-06-09 05:39:40|158.27|155.77|158.27|155.77|158.31|155.81|158.25|155.75|19
1623217190000|2021-06-09 05:39:50|158.28|155.78|158.33|155.83|158.37|155.87|158.28|155.78|20
1623217200000|2021-06-09 05:40:00|158.34|155.84|158.18|155.68|158.35|155.85|158.18|155.68|21
1623217210000|2021-06-09 05:40:10|158.19|155.69|158.28|155.78|158.28|155.78|158.19|155.69|20
1623217220000|2021-06-09 05:40:20|158.29|155.79|158.33|155.83|158.38|155.88|158.29|155.79|21
1623217230000|2021-06-09 05:40:30|158.32|155.82|158.31|155.81|158.37|155.87|158.3|155.8|20
1623217240000|2021-06-09 05:40:40|158.33|155.83|158.34|155.84|158.4|155.9|158.33|155.83|16
1623217250000|2021-06-09 05:40:50|158.33|155.83|158.3|155.8|158.33|155.83|158.29|155.79|12
1623217260000|2021-06-09 05:41:00|158.31|155.81|158.33|155.83|158.4|155.9|158.31|155.81|13
1623217270000|2021-06-09 05:41:10|158.36|155.86|158.37|155.87|158.44|155.94|158.32|155.82|23
1623217280000|2021-06-09 05:41:20|158.38|155.88|158.37|155.87|158.43|155.93|158.35|155.85|18
1623217290000|2021-06-09 05:41:30|158.36|155.86|158.27|155.77|158.36|155.86|158.25|155.75|21
1623217300000|2021-06-09 05:41:40|158.28|155.78|158.23|155.73|158.3|155.8|158.2|155.7|18
1623217310000|2021-06-09 05:41:50|158.24|155.74|158.2|155.7|158.24|155.74|158.2|155.7|20
1623217320000|2021-06-09 05:42:00|158.21|155.71|158.23|155.73|158.25|155.75|158.21|155.71|8
1623217330000|2021-06-09 05:42:10|158.22|155.72|158.2|155.7|158.23|155.73|158.2|155.7|15
1623217340000|2021-06-09 05:42:20|158.22|155.72|158.24|155.74|158.24|155.74|158.19|155.69|11
1623217350000|2021-06-09 05:42:30|158.23|155.73|158.26|155.76|158.26|155.76|158.23|155.73|6
1623217360000|2021-06-09 05:42:40|158.25|155.75|158.33|155.83|158.39|155.89|158.25|155.75|18
1623217370000|2021-06-09 05:42:50|158.32|155.82|158.26|155.76|158.38|155.88|158.26|155.76|20
1623217380000|2021-06-09 05:43:00|158.27|155.77|158.31|155.81|158.31|155.81|158.27|155.77|17
1623217390000|2021-06-09 05:43:10|158.32|155.82|158.28|155.78|158.32|155.82|158.27|155.77|11
1623217400000|2021-06-09 05:43:20|158.29|155.79|158.29|155.79|158.31|155.81|158.28|155.78|12
1623217410000|2021-06-09 05:43:30|158.28|155.78|158.26|155.76|158.28|155.78|158.24|155.74|15
1623217420000|2021-06-09 05:43:40|158.25|155.75|158.26|155.76|158.29|155.79|158.19|155.69|25
1623217430000|2021-06-09 05:43:50|158.25|155.75|158.24|155.74|158.28|155.78|158.23|155.73|11
1623217440000|2021-06-09 05:44:00|158.25|155.75|158.24|155.74|158.27|155.77|158.22|155.72|15
1623217450000|2021-06-09 05:44:10|158.23|155.73|158.32|155.82|158.32|155.82|158.23|155.73|15
1623217460000|2021-06-09 05:44:20|158.34|155.84|158.38|155.88|158.4|155.9|158.33|155.83|18
1623217470000|2021-06-09 05:44:30|158.39|155.89|158.4|155.9|158.45|155.95|158.37|155.87|25
1623217480000|2021-06-09 05:44:40|158.41|155.91|158.4|155.9|158.44|155.94|158.37|155.87|18
1623217490000|2021-06-09 05:44:50|158.39|155.89|158.45|155.95|158.48|155.98|158.39|155.89|20
1623217500000|2021-06-09 05:45:00|158.43|155.93|158.57|156.07|158.57|156.07|158.42|155.92|17
1623217510000|2021-06-09 05:45:10|158.59|156.09|158.59|156.09|158.6|156.1|158.55|156.05|12
1623217520000|2021-06-09 05:45:20|158.58|156.08|158.44|155.94|158.58|156.08|158.43|155.93|20
1623217530000|2021-06-09 05:45:30|158.46|155.96|158.44|155.94|158.5|156|158.44|155.94|20
1623217540000|2021-06-09 05:45:40|158.45|155.95|158.39|155.89|158.48|155.98|158.35|155.85|27
1623217550000|2021-06-09 05:45:50|158.38|155.88|158.3|155.8|158.39|155.89|158.28|155.78|17
1623217560000|2021-06-09 05:46:00|158.29|155.79|158.33|155.83|158.34|155.84|158.28|155.78|24
1623217570000|2021-06-09 05:46:10|158.34|155.84|158.31|155.81|158.34|155.84|158.31|155.81|8
1623217580000|2021-06-09 05:46:20|158.27|155.77|158.28|155.78|158.29|155.79|158.27|155.77|8
1623217590000|2021-06-09 05:46:30|158.27|155.77|158.29|155.79|158.32|155.82|158.24|155.74|19
1623217600000|2021-06-09 05:46:40|158.3|155.8|158.3|155.8|158.31|155.81|158.28|155.78|13
1623217610000|2021-06-09 05:46:50|158.31|155.81|158.31|155.81|158.32|155.82|158.3|155.8|13
1623217620000|2021-06-09 05:47:00|158.3|155.8|158.26|155.76|158.31|155.81|158.24|155.74|16
1623217630000|2021-06-09 05:47:10|158.25|155.75|158.24|155.74|158.27|155.77|158.23|155.73|14
1623217640000|2021-06-09 05:47:20|158.23|155.73|158.32|155.82|158.32|155.82|158.18|155.68|19
1623217650000|2021-06-09 05:47:30|158.33|155.83|158.3|155.8|158.35|155.85|158.3|155.8|12
1623217660000|2021-06-09 05:47:40|158.29|155.79|158.42|155.92|158.46|155.96|158.28|155.78|23
1623217670000|2021-06-09 05:47:50|158.41|155.91|158.44|155.94|158.44|155.94|158.39|155.89|22
1623217680000|2021-06-09 05:48:00|158.41|155.91|158.43|155.93|158.45|155.95|158.39|155.89|21
1623217690000|2021-06-09 05:48:10|158.44|155.94|158.32|155.82|158.45|155.95|158.32|155.82|22
1623217700000|2021-06-09 05:48:20|158.33|155.83|158.35|155.85|158.35|155.85|158.31|155.81|15
1623217710000|2021-06-09 05:48:30|158.34|155.84|158.26|155.76|158.34|155.84|158.26|155.76|16
1623217720000|2021-06-09 05:48:40|158.23|155.73|158.24|155.74|158.25|155.75|158.2|155.7|23
1623217730000|2021-06-09 05:48:50|158.23|155.73|158.26|155.76|158.27|155.77|158.23|155.73|15
1623217740000|2021-06-09 05:49:00|158.27|155.77|158.35|155.85|158.35|155.85|158.27|155.77|27
1623217750000|2021-06-09 05:49:10|158.36|155.86|158.25|155.75|158.37|155.87|158.24|155.74|13
1623217760000|2021-06-09 05:49:20|158.26|155.76|158.26|155.76|158.28|155.78|158.24|155.74|14
1623217770000|2021-06-09 05:49:30|158.25|155.75|158.3|155.8|158.35|155.85|158.25|155.75|14
1623217780000|2021-06-09 05:49:40|158.31|155.81|158.24|155.74|158.31|155.81|158.23|155.73|18
1623217790000|2021-06-09 05:49:50|158.26|155.76|158.27|155.77|158.27|155.77|158.25|155.75|8
1623217800000|2021-06-09 05:50:00|158.26|155.76|158.25|155.75|158.28|155.78|158.24|155.74|18
1623217810000|2021-06-09 05:50:10|158.26|155.76|158.22|155.72|158.27|155.77|158.22|155.72|18
1623217820000|2021-06-09 05:50:20|158.21|155.71|158.27|155.77|158.28|155.78|158.17|155.67|16
1623217830000|2021-06-09 05:50:30|158.28|155.78|158.32|155.82|158.33|155.83|158.25|155.75|20
1623217840000|2021-06-09 05:50:40|158.31|155.81|158.35|155.85|158.4|155.9|158.3|155.8|23
1623217850000|2021-06-09 05:50:50|158.33|155.83|158.27|155.77|158.35|155.85|158.26|155.76|23
1623217860000|2021-06-09 05:51:00|158.28|155.78|158.32|155.82|158.33|155.83|158.25|155.75|22
1623217870000|2021-06-09 05:51:10|158.33|155.83|158.53|156.03|158.53|156.03|158.32|155.82|23
1623217880000|2021-06-09 05:51:20|158.51|156.01|158.61|156.11|158.72|156.22|158.48|155.98|25
1623217890000|2021-06-09 05:51:30|158.62|156.12|158.55|156.05|158.62|156.12|158.5|156|24
1623217900000|2021-06-09 05:51:40|158.58|156.08|158.5|156|158.58|156.08|158.48|155.98|20
1623217910000|2021-06-09 05:51:50|158.51|156.01|158.73|156.23|158.75|156.25|158.51|156.01|22
1623217920000|2021-06-09 05:52:00|158.72|156.22|158.71|156.21|158.73|156.23|158.67|156.17|20
1623217930000|2021-06-09 05:52:10|158.7|156.2|158.74|156.24|158.74|156.24|158.63|156.13|14
1623217940000|2021-06-09 05:52:20|158.72|156.22|158.72|156.22|158.74|156.24|158.69|156.19|20
1623217950000|2021-06-09 05:52:30|158.71|156.21|158.68|156.18|158.72|156.22|158.67|156.17|11
1623217960000|2021-06-09 05:52:40|158.67|156.17|158.58|156.08|158.68|156.18|158.57|156.07|16
1623217970000|2021-06-09 05:52:50|158.6|156.1|158.65|156.15|158.67|156.17|158.52|156.02|19
1623217980000|2021-06-09 05:53:00|158.64|156.14|158.56|156.06|158.64|156.14|158.55|156.05|16
1623217990000|2021-06-09 05:53:10|158.55|156.05|158.58|156.08|158.58|156.08|158.51|156.01|13
1623218000000|2021-06-09 05:53:20|158.57|156.07|158.62|156.12|158.65|156.15|158.57|156.07|16
1623218010000|2021-06-09 05:53:30|158.6|156.1|158.6|156.1|158.62|156.12|158.55|156.05|16
1623218020000|2021-06-09 05:53:40|158.59|156.09|158.56|156.06|158.59|156.09|158.56|156.06|4
1623218030000|2021-06-09 05:53:50|158.55|156.05|158.57|156.07|158.58|156.08|158.55|156.05|10
1623218040000|2021-06-09 05:54:00|158.58|156.08|158.6|156.1|158.6|156.1|158.58|156.08|6
1623218050000|2021-06-09 05:54:10|158.62|156.12|158.58|156.08|158.62|156.12|158.58|156.08|9
1623218060000|2021-06-09 05:54:20|158.57|156.07|158.51|156.01|158.59|156.09|158.51|156.01|8
1623218070000|2021-06-09 05:54:30|158.54|156.04|158.55|156.05|158.56|156.06|158.54|156.04|14
1623218080000|2021-06-09 05:54:40|158.56|156.06|158.46|155.96|158.56|156.06|158.45|155.95|22
1623218090000|2021-06-09 05:54:50|158.51|156.01|158.52|156.02|158.52|156.02|158.45|155.95|15
1623218100000|2021-06-09 05:55:00|158.54|156.04|158.34|155.84|158.54|156.04|158.34|155.84|15
1623218110000|2021-06-09 05:55:10|158.33|155.83|158.38|155.88|158.39|155.89|158.33|155.83|24
1623218120000|2021-06-09 05:55:20|158.39|155.89|158.4|155.9|158.43|155.93|158.37|155.87|13
1623218130000|2021-06-09 05:55:30|158.39|155.89|158.35|155.85|158.39|155.89|158.35|155.85|5
1623218140000|2021-06-09 05:55:40|158.37|155.87|158.37|155.87|158.38|155.88|158.35|155.85|15
1623218150000|2021-06-09 05:55:50|158.36|155.86|158.32|155.82|158.36|155.86|158.31|155.81|19
1623218160000|2021-06-09 05:56:00|158.33|155.83|158.33|155.83|158.35|155.85|158.32|155.82|12
1623218170000|2021-06-09 05:56:10|158.32|155.82|158.34|155.84|158.35|155.85|158.32|155.82|16
1623218180000|2021-06-09 05:56:20|158.35|155.85|158.44|155.94|158.44|155.94|158.34|155.84|19
1623218190000|2021-06-09 05:56:30|158.43|155.93|158.47|155.97|158.48|155.98|158.42|155.92|16
1623218200000|2021-06-09 05:56:40|158.48|155.98|158.43|155.93|158.49|155.99|158.42|155.92|19
1623218210000|2021-06-09 05:56:50|158.44|155.94|158.65|156.15|158.66|156.16|158.43|155.93|25
1623218220000|2021-06-09 05:57:00|158.64|156.14|158.69|156.19|158.74|156.24|158.59|156.09|18
1623218230000|2021-06-09 05:57:10|158.7|156.2|158.79|156.29|158.86|156.36|158.7|156.2|21
1623218240000|2021-06-09 05:57:20|158.77|156.27|158.71|156.21|158.8|156.3|158.71|156.21|22
1623218250000|2021-06-09 05:57:30|158.72|156.22|158.84|156.34|158.84|156.34|158.71|156.21|19
1623218260000|2021-06-09 05:57:40|158.85|156.35|158.81|156.31|158.88|156.38|158.81|156.31|14
1623218270000|2021-06-09 05:57:50|158.82|156.32|158.71|156.21|158.82|156.32|158.7|156.2|19
1623218280000|2021-06-09 05:58:00|158.73|156.23|158.67|156.17|158.73|156.23|158.66|156.16|15
1623218290000|2021-06-09 05:58:10|158.66|156.16|158.62|156.12|158.66|156.16|158.59|156.09|12
1623218300000|2021-06-09 05:58:20|158.6|156.1|158.61|156.11|158.62|156.12|158.59|156.09|10
1623218310000|2021-06-09 05:58:30|158.6|156.1|158.6|156.1|158.62|156.12|158.6|156.1|10
1623218320000|2021-06-09 05:58:40|158.61|156.11|158.55|156.05|158.62|156.12|158.49|155.99|20
1623218330000|2021-06-09 05:58:50|158.54|156.04|158.56|156.06|158.66|156.16|158.54|156.04|23
1623218340000|2021-06-09 05:59:00|158.57|156.07|158.55|156.05|158.57|156.07|158.53|156.03|5
1623218350000|2021-06-09 05:59:10|158.54|156.04|158.55|156.05|158.57|156.07|158.54|156.04|7
1623218360000|2021-06-09 05:59:20|158.56|156.06|158.72|156.22|158.72|156.22|158.55|156.05|11
1623218370000|2021-06-09 05:59:30|158.71|156.21|158.58|156.08|158.71|156.21|158.58|156.08|14
1623218380000|2021-06-09 05:59:40|158.59|156.09|158.66|156.16|158.66|156.16|158.59|156.09|9
1623218390000|2021-06-09 05:59:50|158.65|156.15|158.66|156.16|158.7|156.2|158.64|156.14|19
1623218400000|2021-06-09 06:00:00|158.65|156.15|158.55|156.05|158.65|156.15|158.51|156.01|18
1623218410000|2021-06-09 06:00:10|158.54|156.04|158.54|156.04|158.55|156.05|158.52|156.02|15
1623218420000|2021-06-09 06:00:20|158.53|156.03|158.48|155.98|158.53|156.03|158.48|155.98|14
1623218430000|2021-06-09 06:00:30|158.49|155.99|158.41|155.91|158.5|156|158.38|155.88|20
1623218440000|2021-06-09 06:00:40|158.39|155.89|158.37|155.87|158.41|155.91|158.37|155.87|16
1623218450000|2021-06-09 06:00:50|158.38|155.88|158.37|155.87|158.39|155.89|158.37|155.87|8
1623218460000|2021-06-09 06:01:00|158.38|155.88|158.38|155.88|158.38|155.88|158.37|155.87|3
1623218470000|2021-06-09 06:01:10|158.37|155.87|158.35|155.85|158.38|155.88|158.35|155.85|8
1623218480000|2021-06-09 06:01:20|158.36|155.86|158.36|155.86|158.39|155.89|158.35|155.85|14
1623218490000|2021-06-09 06:01:30|158.35|155.85|158.35|155.85|158.36|155.86|158.35|155.85|5
1623218500000|2021-06-09 06:01:40|158.33|155.83|158.28|155.78|158.33|155.83|158.28|155.78|9
1623218510000|2021-06-09 06:01:50|158.29|155.79|158.25|155.75|158.31|155.81|158.18|155.68|23
1623218520000|2021-06-09 06:02:00|158.27|155.77|158.25|155.75|158.27|155.77|158.25|155.75|6
1623218530000|2021-06-09 06:02:10|158.21|155.71|158.26|155.76|158.26|155.76|158.18|155.68|6
1623218540000|2021-06-09 06:02:20|158.24|155.74|158.27|155.77|158.29|155.79|158.15|155.65|17
1623218550000|2021-06-09 06:02:30|158.28|155.78|158.28|155.78|158.32|155.82|158.28|155.78|16
1623218560000|2021-06-09 06:02:40|158.29|155.79|158.33|155.83|158.38|155.88|158.29|155.79|15
1623218570000|2021-06-09 06:02:50|158.32|155.82|158.28|155.78|158.33|155.83|158.28|155.78|13
1623218580000|2021-06-09 06:03:00|158.29|155.79|158.34|155.84|158.38|155.88|158.29|155.79|17
1623218590000|2021-06-09 06:03:10|158.33|155.83|158.52|156.02|158.52|156.02|158.32|155.82|23
1623218600000|2021-06-09 06:03:20|158.51|156.01|158.51|156.01|158.52|156.02|158.5|156|10
1623218610000|2021-06-09 06:03:30|158.5|156|158.43|155.93|158.51|156.01|158.38|155.88|15
1623218620000|2021-06-09 06:03:40|158.44|155.94|158.58|156.08|158.68|156.18|158.44|155.94|17
1623218630000|2021-06-09 06:03:50|158.56|156.06|158.58|156.08|158.63|156.13|158.54|156.04|26
1623218640000|2021-06-09 06:04:00|158.6|156.1|158.64|156.14|158.69|156.19|158.57|156.07|24
1623218650000|2021-06-09 06:04:10|158.66|156.16|158.64|156.14|158.67|156.17|158.54|156.04|24
1623218660000|2021-06-09 06:04:20|158.68|156.18|158.55|156.05|158.68|156.18|158.52|156.02|19
1623218670000|2021-06-09 06:04:30|158.56|156.06|158.62|156.12|158.63|156.13|158.54|156.04|25
1623218680000|2021-06-09 06:04:40|158.61|156.11|158.53|156.03|158.61|156.11|158.53|156.03|14
1623218690000|2021-06-09 06:04:50|158.54|156.04|158.49|155.99|158.56|156.06|158.48|155.98|22
1623218700000|2021-06-09 06:05:00|158.5|156|158.52|156.02|158.58|156.08|158.49|155.99|19
1623218710000|2021-06-09 06:05:10|158.53|156.03|158.44|155.94|158.53|156.03|158.44|155.94|14
1623218720000|2021-06-09 06:05:20|158.42|155.92|158.43|155.93|158.43|155.93|158.4|155.9|13
1623218730000|2021-06-09 06:05:30|158.44|155.94|158.54|156.04|158.61|156.11|158.4|155.9|19
1623218740000|2021-06-09 06:05:40|158.53|156.03|158.4|155.9|158.53|156.03|158.4|155.9|16
1623218750000|2021-06-09 06:05:50|158.39|155.89|158.34|155.84|158.41|155.91|158.32|155.82|22
1623218760000|2021-06-09 06:06:00|158.35|155.85|158.38|155.88|158.38|155.88|158.34|155.84|11
1623218770000|2021-06-09 06:06:10|158.41|155.91|158.43|155.93|158.47|155.97|158.41|155.91|19
1623218780000|2021-06-09 06:06:20|158.42|155.92|158.44|155.94|158.44|155.94|158.39|155.89|14
1623218790000|2021-06-09 06:06:30|158.43|155.93|158.4|155.9|158.43|155.93|158.39|155.89|12
1623218800000|2021-06-09 06:06:40|158.39|155.89|158.34|155.84|158.4|155.9|158.29|155.79|15
1623218810000|2021-06-09 06:06:50|158.38|155.88|158.33|155.83|158.41|155.91|158.3|155.8|27
1623218820000|2021-06-09 06:07:00|158.32|155.82|158.31|155.81|158.32|155.82|158.3|155.8|4
1623218830000|2021-06-09 06:07:10|158.3|155.8|158.24|155.74|158.3|155.8|158.24|155.74|11
1623218840000|2021-06-09 06:07:20|158.25|155.75|158.32|155.82|158.32|155.82|158.25|155.75|7
1623218850000|2021-06-09 06:07:30|158.33|155.83|158.26|155.76|158.33|155.83|158.26|155.76|3
1623218860000|2021-06-09 06:07:40|158.29|155.79|158.32|155.82|158.32|155.82|158.28|155.78|10
1623218870000|2021-06-09 06:07:50|158.31|155.81|158.26|155.76|158.31|155.81|158.24|155.74|17
1623218880000|2021-06-09 06:08:00|158.27|155.77|158.3|155.8|158.3|155.8|158.26|155.76|13
1623218890000|2021-06-09 06:08:10|158.31|155.81|158.39|155.89|158.44|155.94|158.3|155.8|28
1623218900000|2021-06-09 06:08:20|158.36|155.86|158.4|155.9|158.45|155.95|158.34|155.84|15
1623218910000|2021-06-09 06:08:30|158.39|155.89|158.38|155.88|158.39|155.89|158.36|155.86|9
1623218920000|2021-06-09 06:08:40|158.39|155.89|158.33|155.83|158.39|155.89|158.27|155.77|23
1623218930000|2021-06-09 06:08:50|158.35|155.85|158.29|155.79|158.39|155.89|158.29|155.79|23
1623218940000|2021-06-09 06:09:00|158.3|155.8|158.31|155.81|158.37|155.87|158.28|155.78|23
1623218950000|2021-06-09 06:09:10|158.3|155.8|158.38|155.88|158.39|155.89|158.29|155.79|17
1623218960000|2021-06-09 06:09:20|158.37|155.87|158.4|155.9|158.43|155.93|158.36|155.86|25
1623218970000|2021-06-09 06:09:30|158.39|155.89|158.46|155.96|158.46|155.96|158.39|155.89|21
1623218980000|2021-06-09 06:09:40|158.42|155.92|158.46|155.96|158.48|155.98|158.42|155.92|21
1623218990000|2021-06-09 06:09:50|158.47|155.97|158.47|155.97|158.49|155.99|158.45|155.95|24
1623219000000|2021-06-09 06:10:00|158.46|155.96|158.48|155.98|158.49|155.99|158.42|155.92|19
1623219010000|2021-06-09 06:10:10|158.49|155.99|158.6|156.1|158.6|156.1|158.49|155.99|18
1623219020000|2021-06-09 06:10:20|158.58|156.08|158.58|156.08|158.61|156.11|158.55|156.05|16
1623219030000|2021-06-09 06:10:30|158.57|156.07|158.51|156.01|158.57|156.07|158.48|155.98|20
1623219040000|2021-06-09 06:10:40|158.5|156|158.54|156.04|158.57|156.07|158.5|156|20
1623219050000|2021-06-09 06:10:50|158.52|156.02|158.49|155.99|158.52|156.02|158.49|155.99|11
1623219060000|2021-06-09 06:11:00|158.5|156|158.42|155.92|158.5|156|158.42|155.92|8
1623219070000|2021-06-09 06:11:10|158.4|155.9|158.44|155.94|158.44|155.94|158.4|155.9|2
1623219080000|2021-06-09 06:11:20|158.41|155.91|158.41|155.91|158.45|155.95|158.4|155.9|11
1623219090000|2021-06-09 06:11:30|158.4|155.9|158.4|155.9|158.42|155.92|158.38|155.88|15
1623219100000|2021-06-09 06:11:40|158.41|155.91|158.43|155.93|158.43|155.93|158.4|155.9|6
1623219110000|2021-06-09 06:11:50|158.42|155.92|158.39|155.89|158.42|155.92|158.35|155.85|22
1623219120000|2021-06-09 06:12:00|158.38|155.88|158.48|155.98|158.48|155.98|158.38|155.88|18
1623219130000|2021-06-09 06:12:10|158.46|155.96|158.52|156.02|158.53|156.03|158.46|155.96|22
1623219140000|2021-06-09 06:12:20|158.53|156.03|158.58|156.08|158.58|156.08|158.52|156.02|15
1623219150000|2021-06-09 06:12:30|158.57|156.07|158.58|156.08|158.58|156.08|158.57|156.07|8
1623219160000|2021-06-09 06:12:40|158.59|156.09|158.58|156.08|158.59|156.09|158.58|156.08|8
1623219170000|2021-06-09 06:12:50|158.59|156.09|158.65|156.15|158.66|156.16|158.58|156.08|17
1623219180000|2021-06-09 06:13:00|158.66|156.16|158.68|156.18|158.7|156.2|158.64|156.14|18
1623219190000|2021-06-09 06:13:10|158.69|156.19|158.73|156.23|158.73|156.23|158.68|156.18|14
1623219200000|2021-06-09 06:13:20|158.74|156.24|158.81|156.31|158.86|156.36|158.74|156.24|20
1623219210000|2021-06-09 06:13:30|158.8|156.3|158.86|156.36|158.86|156.36|158.8|156.3|23
1623219220000|2021-06-09 06:13:40|158.84|156.34|158.87|156.37|158.9|156.4|158.79|156.29|28
1623219230000|2021-06-09 06:13:50|158.88|156.38|158.87|156.37|158.9|156.4|158.83|156.33|27
1623219240000|2021-06-09 06:14:00|158.86|156.36|158.83|156.33|158.87|156.37|158.83|156.33|20
1623219250000|2021-06-09 06:14:10|158.81|156.31|158.73|156.23|158.81|156.31|158.71|156.21|17
1623219260000|2021-06-09 06:14:20|158.72|156.22|158.57|156.07|158.73|156.23|158.57|156.07|17
1623219270000|2021-06-09 06:14:30|158.55|156.05|158.56|156.06|158.58|156.08|158.54|156.04|18
1623219280000|2021-06-09 06:14:40|158.57|156.07|158.63|156.13|158.65|156.15|158.55|156.05|17
1623219290000|2021-06-09 06:14:50|158.6|156.1|158.66|156.16|158.66|156.16|158.58|156.08|17
1623219300000|2021-06-09 06:15:00|158.65|156.15|158.67|156.17|158.68|156.18|158.61|156.11|20
1623219310000|2021-06-09 06:15:10|158.65|156.15|158.74|156.24|158.74|156.24|158.64|156.14|10
1623219320000|2021-06-09 06:15:20|158.71|156.21|158.66|156.16|158.74|156.24|158.65|156.15|27
1623219330000|2021-06-09 06:15:30|158.65|156.15|158.78|156.28|158.81|156.31|158.65|156.15|24
1623219340000|2021-06-09 06:15:40|158.89|156.39|158.89|156.39|158.94|156.44|158.85|156.35|24
1623219350000|2021-06-09 06:15:50|158.91|156.41|158.89|156.39|158.94|156.44|158.88|156.38|24
1623219360000|2021-06-09 06:16:00|158.88|156.38|158.95|156.45|159.01|156.51|158.87|156.37|27
1623219370000|2021-06-09 06:16:10|158.96|156.46|159.24|156.74|159.24|156.74|158.95|156.45|24
1623219380000|2021-06-09 06:16:20|159.27|156.77|159.3|156.8|159.31|156.81|159.26|156.76|21
1623219390000|2021-06-09 06:16:30|159.31|156.81|159.45|156.95|159.45|156.95|159.27|156.77|18
1623219400000|2021-06-09 06:16:40|159.43|156.93|159.54|157.04|159.54|157.04|159.43|156.93|24
1623219410000|2021-06-09 06:16:50|159.56|157.06|159.46|156.96|159.61|157.11|159.46|156.96|28
1623219420000|2021-06-09 06:17:00|159.45|156.95|159.34|156.84|159.45|156.95|159.26|156.76|29
1623219430000|2021-06-09 06:17:10|159.32|156.82|159.49|156.99|159.5|157|159.32|156.82|26
1623219440000|2021-06-09 06:17:20|159.48|156.98|159.43|156.93|159.5|157|159.36|156.86|22
1623219450000|2021-06-09 06:17:30|159.41|156.91|159.69|157.19|159.7|157.2|159.4|156.9|24
1623219460000|2021-06-09 06:17:40|159.71|157.21|159.79|157.29|159.85|157.35|159.7|157.2|29
1623219470000|2021-06-09 06:17:50|159.81|157.31|159.8|157.3|159.84|157.34|159.75|157.25|20
1623219480000|2021-06-09 06:18:00|159.79|157.29|159.74|157.24|159.79|157.29|159.72|157.22|20
1623219490000|2021-06-09 06:18:10|159.73|157.23|159.72|157.22|159.73|157.23|159.67|157.17|19
1623219500000|2021-06-09 06:18:20|159.73|157.23|159.83|157.33|159.9|157.4|159.72|157.22|26
1623219510000|2021-06-09 06:18:30|159.86|157.36|159.72|157.22|159.86|157.36|159.72|157.22|20
1623219520000|2021-06-09 06:18:40|159.73|157.23|159.77|157.27|159.81|157.31|159.73|157.23|18
1623219530000|2021-06-09 06:18:50|159.76|157.26|159.88|157.38|159.88|157.38|159.76|157.26|21
1623219540000|2021-06-09 06:19:00|159.87|157.37|159.73|157.23|159.9|157.4|159.73|157.23|24
1623219550000|2021-06-09 06:19:10|159.75|157.25|159.67|157.17|159.75|157.25|159.63|157.13|27
1623219560000|2021-06-09 06:19:20|159.66|157.16|159.75|157.25|159.79|157.29|159.66|157.16|19
1623219570000|2021-06-09 06:19:30|159.74|157.24|159.69|157.19|159.78|157.28|159.68|157.18|17
1623219580000|2021-06-09 06:19:40|159.68|157.18|159.68|157.18|159.71|157.21|159.65|157.15|16
1623219590000|2021-06-09 06:19:50|159.67|157.17|159.67|157.17|159.69|157.19|159.66|157.16|7
1623219600000|2021-06-09 06:20:00|159.66|157.16|159.54|157.04|159.66|157.16|159.5|157|27
1623219610000|2021-06-09 06:20:10|159.53|157.03|159.39|156.89|159.54|157.04|159.39|156.89|21
1623219620000|2021-06-09 06:20:20|159.4|156.9|159.41|156.91|159.43|156.93|159.34|156.84|16
1623219630000|2021-06-09 06:20:30|159.4|156.9|159.4|156.9|159.41|156.91|159.35|156.85|13
1623219640000|2021-06-09 06:20:40|159.41|156.91|159.35|156.85|159.5|157|159.35|156.85|23
1623219650000|2021-06-09 06:20:50|159.34|156.84|159.36|156.86|159.5|157|159.33|156.83|29
1623219660000|2021-06-09 06:21:00|159.38|156.88|159.33|156.83|159.38|156.88|159.33|156.83|14
1623219670000|2021-06-09 06:21:10|159.32|156.82|159.34|156.84|159.4|156.9|159.3|156.8|13
1623219680000|2021-06-09 06:21:20|159.32|156.82|159.29|156.79|159.33|156.83|159.29|156.79|9
1623219690000|2021-06-09 06:21:30|159.28|156.78|159.35|156.85|159.36|156.86|159.28|156.78|11
1623219700000|2021-06-09 06:21:40|159.34|156.84|159.41|156.91|159.42|156.92|159.34|156.84|15
1623219710000|2021-06-09 06:21:50|159.4|156.9|159.39|156.89|159.4|156.9|159.33|156.83|18
1623219720000|2021-06-09 06:22:00|159.4|156.9|159.49|156.99|159.51|157.01|159.4|156.9|23
1623219730000|2021-06-09 06:22:10|159.48|156.98|159.45|156.95|159.48|156.98|159.43|156.93|13
1623219740000|2021-06-09 06:22:20|159.46|156.96|159.54|157.04|159.62|157.12|159.45|156.95|20
1623219750000|2021-06-09 06:22:30|159.48|156.98|159.55|157.05|159.56|157.06|159.45|156.95|15
1623219760000|2021-06-09 06:22:40|159.56|157.06|159.65|157.15|159.67|157.17|159.52|157.02|14
1623219770000|2021-06-09 06:22:50|159.62|157.12|159.77|157.27|159.81|157.31|159.62|157.12|19
1623219780000|2021-06-09 06:23:00|159.78|157.28|160.19|157.69|160.19|157.69|159.74|157.24|30
1623219790000|2021-06-09 06:23:10|160.13|157.63|160.32|157.82|160.32|157.82|160.11|157.61|20
1623219800000|2021-06-09 06:23:20|160.29|157.79|160.55|158.05|160.57|158.07|160.29|157.79|29
1623219810000|2021-06-09 06:23:30|160.54|158.04|160.44|157.94|160.56|158.06|160.36|157.86|30
1623219820000|2021-06-09 06:23:40|160.42|157.92|160.47|157.97|160.49|157.99|160.39|157.89|23
1623219830000|2021-06-09 06:23:50|160.46|157.96|160.53|158.03|160.61|158.11|160.46|157.96|16
1623219840000|2021-06-09 06:24:00|160.54|158.04|160.52|158.02|160.62|158.12|160.51|158.01|22
1623219850000|2021-06-09 06:24:10|160.5|158|160.69|158.19|160.69|158.19|160.47|157.97|28
1623219860000|2021-06-09 06:24:20|160.68|158.18|160.56|158.06|160.69|158.19|160.54|158.04|22
1623219870000|2021-06-09 06:24:30|160.57|158.07|160.46|157.96|160.57|158.07|160.46|157.96|16
1623219880000|2021-06-09 06:24:40|160.45|157.95|160.31|157.81|160.47|157.97|160.31|157.81|22
1623219890000|2021-06-09 06:24:50|160.3|157.8|160.33|157.83|160.36|157.86|160.27|157.77|25
1623219900000|2021-06-09 06:25:00|160.32|157.82|160.16|157.66|160.33|157.83|160.09|157.59|25
1623219910000|2021-06-09 06:25:10|160.15|157.65|160.11|157.61|160.15|157.65|160.02|157.52|16
1623219920000|2021-06-09 06:25:20|160.12|157.62|160.24|157.74|160.3|157.8|160.12|157.62|30
1623219930000|2021-06-09 06:25:30|160.25|157.75|160.3|157.8|160.32|157.82|160.23|157.73|20
1623219940000|2021-06-09 06:25:40|160.29|157.79|160.32|157.82|160.37|157.87|160.25|157.75|20
1623219950000|2021-06-09 06:25:50|160.33|157.83|160.46|157.96|160.5|158|160.3|157.8|27
1623219960000|2021-06-09 06:26:00|160.47|157.97|160.59|158.09|160.7|158.2|160.42|157.92|30
1623219970000|2021-06-09 06:26:10|160.63|158.13|160.56|158.06|160.64|158.14|160.56|158.06|22
1623219980000|2021-06-09 06:26:20|160.57|158.07|160.56|158.06|160.61|158.11|160.56|158.06|15
1623219990000|2021-06-09 06:26:30|160.55|158.05|160.5|158|160.55|158.05|160.48|157.98|15
1623220000000|2021-06-09 06:26:40|160.49|157.99|160.58|158.08|160.61|158.11|160.49|157.99|22
1623220010000|2021-06-09 06:26:50|160.57|158.07|160.46|157.96|160.57|158.07|160.46|157.96|10
1623220020000|2021-06-09 06:27:00|160.47|157.97|160.49|157.99|160.53|158.03|160.47|157.97|12
1623220030000|2021-06-09 06:27:10|160.48|157.98|160.39|157.89|160.5|158|160.35|157.85|17
1623220040000|2021-06-09 06:27:20|160.41|157.91|160.32|157.82|160.41|157.91|160.29|157.79|21
1623220050000|2021-06-09 06:27:30|160.34|157.84|160.29|157.79|160.34|157.84|160.27|157.77|10
1623220060000|2021-06-09 06:27:40|160.28|157.78|160.27|157.77|160.29|157.79|160.22|157.72|14
1623220070000|2021-06-09 06:27:50|160.28|157.78|160.32|157.82|160.33|157.83|160.23|157.73|32
1623220080000|2021-06-09 06:28:00|160.3|157.8|160.33|157.83|160.34|157.84|160.3|157.8|15
1623220090000|2021-06-09 06:28:10|160.34|157.84|160.3|157.8|160.34|157.84|160.28|157.78|11
1623220100000|2021-06-09 06:28:20|160.33|157.83|160.32|157.82|160.35|157.85|160.29|157.79|22
1623220110000|2021-06-09 06:28:30|160.3|157.8|160.2|157.7|160.32|157.82|160.2|157.7|19
1623220120000|2021-06-09 06:28:40|160.18|157.68|160.26|157.76|160.26|157.76|160.15|157.65|22
1623220130000|2021-06-09 06:28:50|160.32|157.82|160.31|157.81|160.33|157.83|160.2|157.7|28
1623220140000|2021-06-09 06:29:00|160.3|157.8|160.27|157.77|160.32|157.82|160.25|157.75|13
1623220150000|2021-06-09 06:29:10|160.26|157.76|160.17|157.67|160.26|157.76|160.17|157.67|16
1623220160000|2021-06-09 06:29:20|160.18|157.68|160.51|158.01|160.6|158.1|160.16|157.66|30
1623220170000|2021-06-09 06:29:30|160.49|157.99|160.93|158.43|160.93|158.43|160.48|157.98|29
1623220180000|2021-06-09 06:29:40|160.99|158.49|161.27|158.77|161.33|158.83|160.99|158.49|32
1623220190000|2021-06-09 06:29:50|161.25|158.75|161.16|158.66|161.29|158.79|161.13|158.63|32
1623220200000|2021-06-09 06:30:00|161.18|158.68|160.84|158.34|161.19|158.69|160.83|158.33|31
1623220210000|2021-06-09 06:30:10|160.82|158.32|160.87|158.37|160.96|158.46|160.79|158.29|26
1623220220000|2021-06-09 06:30:20|160.86|158.36|160.73|158.23|160.89|158.39|160.7|158.2|28
1623220230000|2021-06-09 06:30:30|160.74|158.24|160.48|157.98|160.77|158.27|160.48|157.98|26
1623220240000|2021-06-09 06:30:40|160.49|157.99|160.46|157.96|160.56|158.06|160.46|157.96|18
1623220250000|2021-06-09 06:30:50|160.42|157.92|160.39|157.89|160.5|158|160.38|157.88|27
1623220260000|2021-06-09 06:31:00|160.35|157.85|160.3|157.8|160.35|157.85|160.3|157.8|7
1623220270000|2021-06-09 06:31:10|160.31|157.81|160.3|157.8|160.34|157.84|160.29|157.79|17
1623220280000|2021-06-09 06:31:20|160.32|157.82|160.3|157.8|160.32|157.82|160.25|157.75|15
1623220290000|2021-06-09 06:31:30|160.31|157.81|160.3|157.8|160.31|157.81|160.22|157.72|20
1623220300000|2021-06-09 06:31:40|160.29|157.79|160.18|157.68|160.29|157.79|160.18|157.68|16
1623220310000|2021-06-09 06:31:50|160.2|157.7|160.1|157.6|160.2|157.7|160.1|157.6|24
1623220320000|2021-06-09 06:32:00|160.11|157.61|160.12|157.62|160.12|157.62|160.03|157.53|25
1623220330000|2021-06-09 06:32:10|160.11|157.61|160.23|157.73|160.24|157.74|160.06|157.56|27
1623220340000|2021-06-09 06:32:20|160.28|157.78|160.51|158.01|160.56|158.06|160.26|157.76|33
1623220350000|2021-06-09 06:32:30|160.49|157.99|160.31|157.81|160.5|158|160.31|157.81|26
1623220360000|2021-06-09 06:32:40|160.3|157.8|160.41|157.91|160.41|157.91|160.25|157.75|21
1623220370000|2021-06-09 06:32:50|160.4|157.9|160.23|157.73|160.4|157.9|160.22|157.72|20
1623220380000|2021-06-09 06:33:00|160.24|157.74|160.26|157.76|160.28|157.78|160.22|157.72|25
1623220390000|2021-06-09 06:33:10|160.25|157.75|160.31|157.81|160.35|157.85|160.25|157.75|24
1623220400000|2021-06-09 06:33:20|160.32|157.82|160.32|157.82|160.41|157.91|160.29|157.79|17
1623220410000|2021-06-09 06:33:30|160.31|157.81|160.32|157.82|160.34|157.84|160.27|157.77|20
1623220420000|2021-06-09 06:33:40|160.33|157.83|160.24|157.74|160.33|157.83|160.23|157.73|17
1623220430000|2021-06-09 06:33:50|160.27|157.77|160.28|157.78|160.29|157.79|160.27|157.77|9
1623220440000|2021-06-09 06:34:00|160.27|157.77|160.28|157.78|160.3|157.8|160.25|157.75|17
1623220450000|2021-06-09 06:34:10|160.27|157.77|160.15|157.65|160.27|157.77|160.14|157.64|15
1623220460000|2021-06-09 06:34:20|160.19|157.69|160.21|157.71|160.25|157.75|160.17|157.67|21
1623220470000|2021-06-09 06:34:30|160.22|157.72|160.21|157.71|160.22|157.72|160.2|157.7|8
1623220480000|2021-06-09 06:34:40|160.22|157.72|160.23|157.73|160.3|157.8|160.22|157.72|12
1623220490000|2021-06-09 06:34:50|160.22|157.72|160.19|157.69|160.22|157.72|160.17|157.67|10
1623220500000|2021-06-09 06:35:00|160.18|157.68|160.18|157.68|160.19|157.69|160.1|157.6|22
1623220510000|2021-06-09 06:35:10|160.19|157.69|160.29|157.79|160.43|157.93|160.19|157.69|22
1623220520000|2021-06-09 06:35:20|160.27|157.77|160.28|157.78|160.36|157.86|160.23|157.73|32
1623220530000|2021-06-09 06:35:30|160.27|157.77|160.26|157.76|160.35|157.85|160.23|157.73|20
1623220540000|2021-06-09 06:35:40|160.28|157.78|160.36|157.86|160.37|157.87|160.28|157.78|19
1623220550000|2021-06-09 06:35:50|160.34|157.84|160.32|157.82|160.34|157.84|160.26|157.76|20
1623220560000|2021-06-09 06:36:00|160.33|157.83|160.26|157.76|160.34|157.84|160.25|157.75|17
1623220570000|2021-06-09 06:36:10|160.27|157.77|160.19|157.69|160.28|157.78|160.19|157.69|9
1623220580000|2021-06-09 06:36:20|160.18|157.68|160.19|157.69|160.19|157.69|160.16|157.66|14
1623220590000|2021-06-09 06:36:30|160.18|157.68|160.1|157.6|160.18|157.68|160.09|157.59|21
1623220600000|2021-06-09 06:36:40|160.11|157.61|160.12|157.62|160.23|157.73|160.11|157.61|22
1623220610000|2021-06-09 06:36:50|160.13|157.63|160.28|157.78|160.31|157.81|160.1|157.6|20
1623220620000|2021-06-09 06:37:00|160.3|157.8|160.33|157.83|160.44|157.94|160.26|157.76|27
1623220630000|2021-06-09 06:37:10|160.35|157.85|160.37|157.87|160.43|157.93|160.3|157.8|28
1623220640000|2021-06-09 06:37:20|160.38|157.88|160.46|157.96|160.5|158|160.36|157.86|18
1623220650000|2021-06-09 06:37:30|160.48|157.98|160.45|157.95|160.53|158.03|160.42|157.92|19
1623220660000|2021-06-09 06:37:40|160.44|157.94|160.48|157.98|160.48|157.98|160.42|157.92|19
1623220670000|2021-06-09 06:37:50|160.47|157.97|160.42|157.92|160.47|157.97|160.37|157.87|22
1623220680000|2021-06-09 06:38:00|160.43|157.93|160.32|157.82|160.43|157.93|160.28|157.78|23
1623220690000|2021-06-09 06:38:10|160.31|157.81|160.38|157.88|160.4|157.9|160.24|157.74|32
1623220700000|2021-06-09 06:38:20|160.37|157.87|160.43|157.93|160.47|157.97|160.37|157.87|20
1623220710000|2021-06-09 06:38:30|160.42|157.92|160.74|158.24|160.74|158.24|160.42|157.92|26
1623220720000|2021-06-09 06:38:40|160.67|158.17|160.6|158.1|160.69|158.19|160.56|158.06|23
1623220730000|2021-06-09 06:38:50|160.61|158.11|160.61|158.11|160.67|158.17|160.54|158.04|27
1623220740000|2021-06-09 06:39:00|160.6|158.1|160.95|158.45|161.04|158.54|160.6|158.1|30
1623220750000|2021-06-09 06:39:10|160.91|158.41|161|158.5|161.08|158.58|160.88|158.38|25
1623220760000|2021-06-09 06:39:20|160.98|158.48|161.1|158.6|161.2|158.7|160.89|158.39|23
1623220770000|2021-06-09 06:39:30|161.11|158.61|161.26|158.76|161.32|158.82|161.09|158.59|15
1623220780000|2021-06-09 06:39:40|161.35|158.85|161.19|158.69|161.36|158.86|161.19|158.69|25
1623220790000|2021-06-09 06:39:50|161.17|158.67|161.12|158.62|161.19|158.69|161.04|158.54|21
1623220800000|2021-06-09 06:40:00|161.11|158.61|160.95|158.45|161.11|158.61|160.94|158.44|21
1623220810000|2021-06-09 06:40:10|160.94|158.44|160.84|158.34|160.99|158.49|160.83|158.33|22
1623220820000|2021-06-09 06:40:20|160.85|158.35|160.88|158.38|160.93|158.43|160.84|158.34|20
1623220830000|2021-06-09 06:40:30|160.87|158.37|161.04|158.54|161.04|158.54|160.84|158.34|31
1623220840000|2021-06-09 06:40:40|161.05|158.55|161.09|158.59|161.09|158.59|160.93|158.43|22
1623220850000|2021-06-09 06:40:50|161.1|158.6|161.24|158.74|161.31|158.81|161.04|158.54|28
1623220860000|2021-06-09 06:41:00|161.22|158.72|161.3|158.8|161.32|158.82|161.16|158.66|24
1623220870000|2021-06-09 06:41:10|161.29|158.79|161.28|158.78|161.35|158.85|161.24|158.74|33
1623220880000|2021-06-09 06:41:20|161.29|158.79|161.27|158.77|161.36|158.86|161.26|158.76|24
1623220890000|2021-06-09 06:41:30|161.28|158.78|161.21|158.71|161.3|158.8|161.13|158.63|29
1623220900000|2021-06-09 06:41:40|161.19|158.69|161.15|158.65|161.21|158.71|161.12|158.62|22
1623220910000|2021-06-09 06:41:50|161.13|158.63|161.08|158.58|161.15|158.65|161.04|158.54|24
1623220920000|2021-06-09 06:42:00|161.07|158.57|161.02|158.52|161.15|158.65|161.02|158.52|20
1623220930000|2021-06-09 06:42:10|161.04|158.54|160.91|158.41|161.04|158.54|160.91|158.41|24
1623220940000|2021-06-09 06:42:20|160.93|158.43|161|158.5|161.01|158.51|160.92|158.42|20
1623220950000|2021-06-09 06:42:30|161.02|158.52|161.22|158.72|161.22|158.72|161|158.5|26
1623220960000|2021-06-09 06:42:40|161.19|158.69|161.1|158.6|161.19|158.69|161.09|158.59|14
1623220970000|2021-06-09 06:42:50|161.09|158.59|161.09|158.59|161.11|158.61|161.08|158.58|11
1623220980000|2021-06-09 06:43:00|161.1|158.6|161.25|158.75|161.26|158.76|161.09|158.59|22
1623220990000|2021-06-09 06:43:10|161.28|158.78|161.27|158.77|161.34|158.84|161.27|158.77|28
1623221000000|2021-06-09 06:43:20|161.3|158.8|161.84|159.34|161.87|159.37|161.27|158.77|31
1623221010000|2021-06-09 06:43:30|161.79|159.29|161.64|159.14|161.79|159.29|161.61|159.11|28
1623221020000|2021-06-09 06:43:40|161.69|159.19|161.65|159.15|161.69|159.19|161.56|159.06|30
1623221030000|2021-06-09 06:43:50|161.67|159.17|161.72|159.22|161.75|159.25|161.64|159.14|29
1623221040000|2021-06-09 06:44:00|161.67|159.17|161.81|159.31|161.81|159.31|161.61|159.11|27
1623221050000|2021-06-09 06:44:10|161.82|159.32|161.86|159.36|161.86|159.36|161.74|159.24|27
1623221060000|2021-06-09 06:44:20|161.85|159.35|162.27|159.77|162.39|159.89|161.84|159.34|30
1623221070000|2021-06-09 06:44:30|162.35|159.85|162.51|160.01|162.53|160.03|162.31|159.81|27
1623221080000|2021-06-09 06:44:40|162.52|160.02|162.48|159.98|162.52|160.02|162.41|159.91|27
1623221090000|2021-06-09 06:44:50|162.47|159.97|162.43|159.93|162.47|159.97|162.41|159.91|19
1623221100000|2021-06-09 06:45:00|162.42|159.92|162.25|159.75|162.43|159.93|162.25|159.75|24
1623221110000|2021-06-09 06:45:10|162.24|159.74|162.07|159.57|162.24|159.74|162.05|159.55|28
1623221120000|2021-06-09 06:45:20|162.08|159.58|162.12|159.62|162.18|159.68|162.03|159.53|28
1623221130000|2021-06-09 06:45:30|162.13|159.63|162.45|159.95|162.45|159.95|162.13|159.63|27
1623221140000|2021-06-09 06:45:40|162.44|159.94|162.67|160.17|162.68|160.18|162.43|159.93|29
1623221150000|2021-06-09 06:45:50|162.69|160.19|162.82|160.32|162.84|160.34|162.69|160.19|30
1623221160000|2021-06-09 06:46:00|162.81|160.31|162.7|160.2|162.91|160.41|162.68|160.18|30
1623221170000|2021-06-09 06:46:10|162.67|160.17|162.61|160.11|162.68|160.18|162.52|160.02|24
1623221180000|2021-06-09 06:46:20|162.62|160.12|162.55|160.05|162.63|160.13|162.49|159.99|30
1623221190000|2021-06-09 06:46:30|162.53|160.03|162.6|160.1|162.61|160.11|162.46|159.96|28
1623221200000|2021-06-09 06:46:40|162.59|160.09|162.58|160.08|162.66|160.16|162.56|160.06|22
1623221210000|2021-06-09 06:46:50|162.59|160.09|162.59|160.09|162.64|160.14|162.53|160.03|26
1623221220000|2021-06-09 06:47:00|162.57|160.07|162.51|160.01|162.57|160.07|162.5|160|28
1623221230000|2021-06-09 06:47:10|162.5|160|162.38|159.88|162.51|160.01|162.38|159.88|14
1623221240000|2021-06-09 06:47:20|162.28|159.78|162.15|159.65|162.31|159.81|162.14|159.64|29
1623221250000|2021-06-09 06:47:30|162.16|159.66|162.09|159.59|162.16|159.66|162.07|159.57|20
1623221260000|2021-06-09 06:47:40|162.03|159.53|162.12|159.62|162.14|159.64|162.01|159.51|15
1623221270000|2021-06-09 06:47:50|162.11|159.61|162.23|159.73|162.25|159.75|162.09|159.59|21
1623221280000|2021-06-09 06:48:00|162.25|159.75|162.3|159.8|162.31|159.81|162.22|159.72|20
1623221290000|2021-06-09 06:48:10|162.32|159.82|162.21|159.71|162.32|159.82|162.2|159.7|17
1623221300000|2021-06-09 06:48:20|162.2|159.7|162.05|159.55|162.21|159.71|162.05|159.55|17
1623221310000|2021-06-09 06:48:30|162.03|159.53|162.01|159.51|162.05|159.55|161.99|159.49|16
1623221320000|2021-06-09 06:48:40|162|159.5|162.03|159.53|162.03|159.53|161.98|159.48|26
1623221330000|2021-06-09 06:48:50|162|159.5|162.01|159.51|162.03|159.53|161.98|159.48|18
1623221340000|2021-06-09 06:49:00|162|159.5|162.03|159.53|162.06|159.56|162|159.5|10
1623221350000|2021-06-09 06:49:10|162.04|159.54|162.05|159.55|162.06|159.56|161.99|159.49|21
1623221360000|2021-06-09 06:49:20|162.06|159.56|162.31|159.81|162.36|159.86|162.05|159.55|24
1623221370000|2021-06-09 06:49:30|162.3|159.8|162.38|159.88|162.39|159.89|162.28|159.78|20
1623221380000|2021-06-09 06:49:40|162.36|159.86|162.45|159.95|162.54|160.04|162.35|159.85|33
1623221390000|2021-06-09 06:49:50|162.48|159.98|162.63|160.13|162.63|160.13|162.44|159.94|26
1623221400000|2021-06-09 06:50:00|162.62|160.12|162.46|159.96|162.63|160.13|162.45|159.95|28
1623221410000|2021-06-09 06:50:10|162.45|159.95|162.41|159.91|162.48|159.98|162.41|159.91|12
1623221420000|2021-06-09 06:50:20|162.42|159.92|162.72|160.22|162.72|160.22|162.41|159.91|26
1623221430000|2021-06-09 06:50:30|162.71|160.21|162.62|160.12|162.74|160.24|162.6|160.1|32
1623221440000|2021-06-09 06:50:40|162.63|160.13|162.59|160.09|162.64|160.14|162.52|160.02|24
1623221450000|2021-06-09 06:50:50|162.58|160.08|162.41|159.91|162.59|160.09|162.38|159.88|20
1623221460000|2021-06-09 06:51:00|162.42|159.92|162.41|159.91|162.44|159.94|162.34|159.84|20
1623221470000|2021-06-09 06:51:10|162.42|159.92|162.32|159.82|162.42|159.92|162.32|159.82|19
1623221480000|2021-06-09 06:51:20|162.33|159.83|162.25|159.75|162.33|159.83|162.18|159.68|24
1623221490000|2021-06-09 06:51:30|162.27|159.77|162.28|159.78|162.29|159.79|162.26|159.76|14
1623221500000|2021-06-09 06:51:40|162.29|159.79|162.21|159.71|162.29|159.79|162.19|159.69|19
1623221510000|2021-06-09 06:51:50|162.22|159.72|162.27|159.77|162.32|159.82|162.22|159.72|23
1623221520000|2021-06-09 06:52:00|162.29|159.79|162.32|159.82|162.34|159.84|162.28|159.78|24
1623221530000|2021-06-09 06:52:10|162.3|159.8|162.25|159.75|162.3|159.8|162.23|159.73|18
1623221540000|2021-06-09 06:52:20|162.24|159.74|162.2|159.7|162.24|159.74|162.18|159.68|15
1623221550000|2021-06-09 06:52:30|162.19|159.69|162.16|159.66|162.22|159.72|162.12|159.62|19
1623221560000|2021-06-09 06:52:40|162.15|159.65|162.29|159.79|162.3|159.8|162.15|159.65|20
1623221570000|2021-06-09 06:52:50|162.3|159.8|162.41|159.91|162.43|159.93|162.29|159.79|23
1623221580000|2021-06-09 06:53:00|162.43|159.93|162.53|160.03|162.54|160.04|162.39|159.89|25
1623221590000|2021-06-09 06:53:10|162.52|160.02|162.5|160|162.52|160.02|162.48|159.98|21
1623221600000|2021-06-09 06:53:20|162.51|160.01|162.58|160.08|162.67|160.17|162.51|160.01|25
1623221610000|2021-06-09 06:53:30|162.57|160.07|162.67|160.17|162.67|160.17|162.54|160.04|25
1623221620000|2021-06-09 06:53:40|162.65|160.15|162.74|160.24|162.75|160.25|162.59|160.09|23
1623221630000|2021-06-09 06:53:50|162.73|160.23|162.81|160.31|162.81|160.31|162.67|160.17|24
1623221640000|2021-06-09 06:54:00|162.84|160.34|162.72|160.22|162.84|160.34|162.7|160.2|23
1623221650000|2021-06-09 06:54:10|162.71|160.21|162.66|160.16|162.76|160.26|162.61|160.11|26
1623221660000|2021-06-09 06:54:20|162.68|160.18|163.01|160.51|163.01|160.51|162.68|160.18|26
1623221670000|2021-06-09 06:54:30|163.04|160.54|162.81|160.31|163.05|160.55|162.81|160.31|22
1623221680000|2021-06-09 06:54:40|162.82|160.32|162.57|160.07|162.84|160.34|162.57|160.07|25
1623221690000|2021-06-09 06:54:50|162.61|160.11|162.65|160.15|162.66|160.16|162.59|160.09|29
1623221700000|2021-06-09 06:55:00|162.66|160.16|162.6|160.1|162.66|160.16|162.54|160.04|31
1623221710000|2021-06-09 06:55:10|162.58|160.08|162.61|160.11|162.64|160.14|162.58|160.08|18
1623221720000|2021-06-09 06:55:20|162.62|160.12|162.5|160|162.62|160.12|162.49|159.99|19
1623221730000|2021-06-09 06:55:30|162.49|159.99|162.56|160.06|162.58|160.08|162.49|159.99|18
1623221740000|2021-06-09 06:55:40|162.54|160.04|162.54|160.04|162.56|160.06|162.54|160.04|14
1623221750000|2021-06-09 06:55:50|162.53|160.03|162.43|159.93|162.54|160.04|162.42|159.92|26
1623221760000|2021-06-09 06:56:00|162.42|159.92|162.45|159.95|162.48|159.98|162.41|159.91|20
1623221770000|2021-06-09 06:56:10|162.47|159.97|162.46|159.96|162.47|159.97|162.42|159.92|19
1623221780000|2021-06-09 06:56:20|162.45|159.95|162.44|159.94|162.47|159.97|162.42|159.92|13
1623221790000|2021-06-09 06:56:30|162.45|159.95|162.41|159.91|162.47|159.97|162.38|159.88|21
1623221800000|2021-06-09 06:56:40|162.4|159.9|162.38|159.88|162.42|159.92|162.35|159.85|16
1623221810000|2021-06-09 06:56:50|162.37|159.87|162.32|159.82|162.37|159.87|162.31|159.81|20
1623221820000|2021-06-09 06:57:00|162.31|159.81|162.21|159.71|162.31|159.81|162.19|159.69|29
1623221830000|2021-06-09 06:57:10|162.2|159.7|162.21|159.71|162.23|159.73|162.14|159.64|24
1623221840000|2021-06-09 06:57:20|162.22|159.72|162.27|159.77|162.31|159.81|162.19|159.69|21
1623221850000|2021-06-09 06:57:30|162.25|159.75|162.35|159.85|162.35|159.85|162.25|159.75|23
1623221860000|2021-06-09 06:57:40|162.4|159.9|162.5|160|162.5|160|162.37|159.87|23
1623221870000|2021-06-09 06:57:50|162.51|160.01|162.7|160.2|162.7|160.2|162.51|160.01|14
1623221880000|2021-06-09 06:58:00|162.69|160.19|162.65|160.15|162.69|160.19|162.57|160.07|21
1623221890000|2021-06-09 06:58:10|162.62|160.12|162.68|160.18|162.68|160.18|162.55|160.05|14
1623221900000|2021-06-09 06:58:20|162.67|160.17|162.63|160.13|162.68|160.18|162.63|160.13|17
1623221910000|2021-06-09 06:58:30|162.64|160.14|162.6|160.1|162.65|160.15|162.56|160.06|19
1623221920000|2021-06-09 06:58:40|162.61|160.11|162.56|160.06|162.67|160.17|162.56|160.06|24
1623221930000|2021-06-09 06:58:50|162.57|160.07|162.66|160.16|162.67|160.17|162.57|160.07|16
1623221940000|2021-06-09 06:59:00|162.65|160.15|162.57|160.07|162.65|160.15|162.56|160.06|17
1623221950000|2021-06-09 06:59:10|162.55|160.05|162.49|159.99|162.56|160.06|162.49|159.99|18
1623221960000|2021-06-09 06:59:20|162.48|159.98|162.46|159.96|162.52|160.02|162.46|159.96|16
1623221970000|2021-06-09 06:59:30|162.45|159.95|162.51|160.01|162.54|160.04|162.45|159.95|15
1623221980000|2021-06-09 06:59:40|162.5|160|162.42|159.92|162.52|160.02|162.42|159.92|30
1623221990000|2021-06-09 06:59:50|162.43|159.93|162.48|159.98|162.49|159.99|162.43|159.93|21
1623222000000|2021-06-09 07:00:00|162.47|159.97|162.48|159.98|162.51|160.01|162.46|159.96|13
1623222010000|2021-06-09 07:00:10|162.47|159.97|162.34|159.84|162.47|159.97|162.34|159.84|15
1623222020000|2021-06-09 07:00:20|162.32|159.82|162.16|159.66|162.33|159.83|162.14|159.64|19
1623222030000|2021-06-09 07:00:30|162.17|159.67|162.12|159.62|162.19|159.69|162.12|159.62|19
1623222040000|2021-06-09 07:00:40|162.09|159.59|162.36|159.86|162.38|159.88|162.07|159.57|21
1623222050000|2021-06-09 07:00:50|162.35|159.85|162.15|159.65|162.35|159.85|162.13|159.63|22
1623222060000|2021-06-09 07:01:00|162.14|159.64|162.05|159.55|162.16|159.66|162.05|159.55|16
1623222070000|2021-06-09 07:01:10|162.04|159.54|162.01|159.51|162.06|159.56|161.98|159.48|25
1623222080000|2021-06-09 07:01:20|161.98|159.48|161.88|159.38|161.98|159.48|161.88|159.38|22
1623222090000|2021-06-09 07:01:30|161.89|159.39|161.85|159.35|161.91|159.41|161.84|159.34|15
1623222100000|2021-06-09 07:01:40|161.86|159.36|161.81|159.31|161.88|159.38|161.8|159.3|15
1623222110000|2021-06-09 07:01:50|161.8|159.3|161.72|159.22|161.8|159.3|161.7|159.2|20
1623222120000|2021-06-09 07:02:00|161.7|159.2|162.07|159.57|162.07|159.57|161.66|159.16|30
1623222130000|2021-06-09 07:02:10|162.04|159.54|162.11|159.61|162.19|159.69|162.01|159.51|27
1623222140000|2021-06-09 07:02:20|162.07|159.57|161.97|159.47|162.13|159.63|161.97|159.47|26
1623222150000|2021-06-09 07:02:30|162|159.5|162.09|159.59|162.15|159.65|162|159.5|21
1623222160000|2021-06-09 07:02:40|162.1|159.6|162.34|159.84|162.35|159.85|162.08|159.58|26
1623222170000|2021-06-09 07:02:50|162.32|159.82|162.25|159.75|162.35|159.85|162.21|159.71|21
1623222180000|2021-06-09 07:03:00|162.29|159.79|162.15|159.65|162.3|159.8|162.14|159.64|25
1623222190000|2021-06-09 07:03:10|162.16|159.66|161.95|159.45|162.17|159.67|161.91|159.41|28
1623222200000|2021-06-09 07:03:20|161.98|159.48|162.03|159.53|162.06|159.56|161.98|159.48|25
1623222210000|2021-06-09 07:03:30|162.04|159.54|162.06|159.56|162.06|159.56|162.02|159.52|14
1623222220000|2021-06-09 07:03:40|162.13|159.63|162.3|159.8|162.3|159.8|162.07|159.57|29
1623222230000|2021-06-09 07:03:50|162.31|159.81|162.31|159.81|162.41|159.91|162.3|159.8|26
1623222240000|2021-06-09 07:04:00|162.33|159.83|162.44|159.94|162.44|159.94|162.32|159.82|23
1623222250000|2021-06-09 07:04:10|162.46|159.96|162.63|160.13|162.63|160.13|162.45|159.95|24
1623222260000|2021-06-09 07:04:20|162.73|160.23|162.7|160.2|162.79|160.29|162.63|160.13|27
1623222270000|2021-06-09 07:04:30|162.71|160.21|162.8|160.3|162.84|160.34|162.67|160.17|20
1623222280000|2021-06-09 07:04:40|162.79|160.29|162.7|160.2|162.8|160.3|162.68|160.18|25
1623222290000|2021-06-09 07:04:50|162.69|160.19|162.74|160.24|162.75|160.25|162.69|160.19|14
1623222300000|2021-06-09 07:05:00|162.73|160.23|162.8|160.3|162.83|160.33|162.72|160.22|19
1623222310000|2021-06-09 07:05:10|162.79|160.29|162.94|160.44|162.94|160.44|162.79|160.29|28
1623222320000|2021-06-09 07:05:20|162.84|160.34|162.87|160.37|162.9|160.4|162.81|160.31|23
1623222330000|2021-06-09 07:05:30|162.88|160.38|163.03|160.53|163.09|160.59|162.85|160.35|26
1623222340000|2021-06-09 07:05:40|163.02|160.52|162.86|160.36|163.02|160.52|162.85|160.35|27
1623222350000|2021-06-09 07:05:50|162.91|160.41|163.03|160.53|163.03|160.53|162.91|160.41|21
1623222360000|2021-06-09 07:06:00|163.04|160.54|163.04|160.54|163.08|160.58|163.01|160.51|28
1623222370000|2021-06-09 07:06:10|163.05|160.55|162.97|160.47|163.06|160.56|162.96|160.46|24
1623222380000|2021-06-09 07:06:20|162.96|160.46|162.88|160.38|162.98|160.48|162.81|160.31|28
1623222390000|2021-06-09 07:06:30|162.89|160.39|162.79|160.29|162.89|160.39|162.77|160.27|26
1623222400000|2021-06-09 07:06:40|162.78|160.28|162.72|160.22|162.78|160.28|162.72|160.22|25
1623222410000|2021-06-09 07:06:50|162.73|160.23|162.62|160.12|162.73|160.23|162.61|160.11|24
1623222420000|2021-06-09 07:07:00|162.61|160.11|162.75|160.25|162.8|160.3|162.58|160.08|28
1623222430000|2021-06-09 07:07:10|162.77|160.27|162.74|160.24|162.79|160.29|162.72|160.22|23
1623222440000|2021-06-09 07:07:20|162.75|160.25|162.76|160.26|162.78|160.28|162.72|160.22|26
1623222450000|2021-06-09 07:07:30|162.77|160.27|162.72|160.22|162.78|160.28|162.7|160.2|19
1623222460000|2021-06-09 07:07:40|162.73|160.23|162.62|160.12|162.73|160.23|162.6|160.1|22
1623222470000|2021-06-09 07:07:50|162.64|160.14|162.62|160.12|162.64|160.14|162.61|160.11|15
1623222480000|2021-06-09 07:08:00|162.61|160.11|162.6|160.1|162.61|160.11|162.6|160.1|12
1623222490000|2021-06-09 07:08:10|162.59|160.09|162.69|160.19|162.71|160.21|162.58|160.08|27
1623222500000|2021-06-09 07:08:20|162.7|160.2|162.69|160.19|162.76|160.26|162.66|160.16|24
1623222510000|2021-06-09 07:08:30|162.7|160.2|162.67|160.17|162.7|160.2|162.65|160.15|23
1623222520000|2021-06-09 07:08:40|162.65|160.15|162.63|160.13|162.66|160.16|162.62|160.12|17
1623222530000|2021-06-09 07:08:50|162.62|160.12|162.62|160.12|162.63|160.13|162.6|160.1|11
1623222540000|2021-06-09 07:09:00|162.6|160.1|162.51|160.01|162.63|160.13|162.51|160.01|21
1623222550000|2021-06-09 07:09:10|162.52|160.02|162.49|159.99|162.52|160.02|162.44|159.94|18
1623222560000|2021-06-09 07:09:20|162.5|160|162.54|160.04|162.56|160.06|162.45|159.95|25
1623222570000|2021-06-09 07:09:30|162.53|160.03|162.71|160.21|162.74|160.24|162.53|160.03|21
1623222580000|2021-06-09 07:09:40|162.72|160.22|162.69|160.19|162.73|160.23|162.69|160.19|12
1623222590000|2021-06-09 07:09:50|162.68|160.18|162.71|160.21|162.71|160.21|162.68|160.18|14
1623222600000|2021-06-09 07:10:00|162.7|160.2|162.66|160.16|162.7|160.2|162.65|160.15|9
1623222610000|2021-06-09 07:10:10|162.65|160.15|162.56|160.06|162.66|160.16|162.56|160.06|15
1623222620000|2021-06-09 07:10:20|162.54|160.04|162.42|159.92|162.54|160.04|162.42|159.92|20
1623222630000|2021-06-09 07:10:30|162.43|159.93|162.44|159.94|162.5|160|162.43|159.93|17
1623222640000|2021-06-09 07:10:40|162.45|159.95|162.48|159.98|162.49|159.99|162.45|159.95|15
1623222650000|2021-06-09 07:10:50|162.47|159.97|162.45|159.95|162.47|159.97|162.44|159.94|6
1623222660000|2021-06-09 07:11:00|162.44|159.94|162.44|159.94|162.47|159.97|162.44|159.94|12
1623222670000|2021-06-09 07:11:10|162.42|159.92|162.38|159.88|162.45|159.95|162.38|159.88|13
1623222680000|2021-06-09 07:11:20|162.37|159.87|162.25|159.75|162.37|159.87|162.21|159.71|21
1623222690000|2021-06-09 07:11:30|162.29|159.79|162.34|159.84|162.36|159.86|162.29|159.79|13
1623222700000|2021-06-09 07:11:40|162.35|159.85|162.44|159.94|162.44|159.94|162.35|159.85|6
1623222710000|2021-06-09 07:11:50|162.38|159.88|162.34|159.84|162.38|159.88|162.34|159.84|11
1623222720000|2021-06-09 07:12:00|162.35|159.85|162.54|160.04|162.54|160.04|162.34|159.84|21
1623222730000|2021-06-09 07:12:10|162.52|160.02|162.54|160.04|162.54|160.04|162.47|159.97|23
1623222740000|2021-06-09 07:12:20|162.53|160.03|162.53|160.03|162.54|160.04|162.52|160.02|13
1623222750000|2021-06-09 07:12:30|162.54|160.04|162.44|159.94|162.58|160.08|162.43|159.93|30
1623222760000|2021-06-09 07:12:40|162.43|159.93|162.47|159.97|162.55|160.05|162.43|159.93|19
1623222770000|2021-06-09 07:12:50|162.48|159.98|162.51|160.01|162.59|160.09|162.46|159.96|25
1623222780000|2021-06-09 07:13:00|162.54|160.04|162.38|159.88|162.57|160.07|162.37|159.87|29
1623222790000|2021-06-09 07:13:10|162.4|159.9|162.4|159.9|162.42|159.92|162.36|159.86|18
1623222800000|2021-06-09 07:13:20|162.39|159.89|162.49|159.99|162.5|160|162.38|159.88|23
1623222810000|2021-06-09 07:13:30|162.47|159.97|162.57|160.07|162.62|160.12|162.46|159.96|21
1623222820000|2021-06-09 07:13:40|162.58|160.08|162.59|160.09|162.6|160.1|162.55|160.05|19
1623222830000|2021-06-09 07:13:50|162.57|160.07|162.61|160.11|162.67|160.17|162.55|160.05|20
1623222840000|2021-06-09 07:14:00|162.62|160.12|162.49|159.99|162.63|160.13|162.48|159.98|27
1623222850000|2021-06-09 07:14:10|162.5|160|162.68|160.18|162.68|160.18|162.46|159.96|22
1623222860000|2021-06-09 07:14:20|162.67|160.17|162.58|160.08|162.68|160.18|162.58|160.08|23
1623222870000|2021-06-09 07:14:30|162.59|160.09|162.59|160.09|162.63|160.13|162.52|160.02|22
1623222880000|2021-06-09 07:14:40|162.58|160.08|162.61|160.11|162.63|160.13|162.56|160.06|17
1623222890000|2021-06-09 07:14:50|162.62|160.12|162.57|160.07|162.64|160.14|162.57|160.07|20
1623222900000|2021-06-09 07:15:00|162.58|160.08|162.51|160.01|162.58|160.08|162.49|159.99|23
1623222910000|2021-06-09 07:15:10|162.5|160|162.49|159.99|162.53|160.03|162.44|159.94|19
1623222920000|2021-06-09 07:15:20|162.51|160.01|162.45|159.95|162.52|160.02|162.45|159.95|15
1623222930000|2021-06-09 07:15:30|162.44|159.94|162.46|159.96|162.46|159.96|162.42|159.92|17
1623222940000|2021-06-09 07:15:40|162.44|159.94|162.47|159.97|162.5|160|162.44|159.94|12
1623222950000|2021-06-09 07:15:50|162.45|159.95|162.42|159.92|162.45|159.95|162.39|159.89|18
1623222960000|2021-06-09 07:16:00|162.41|159.91|162.55|160.05|162.55|160.05|162.41|159.91|18
1623222970000|2021-06-09 07:16:10|162.54|160.04|162.65|160.15|162.65|160.15|162.54|160.04|20
1623222980000|2021-06-09 07:16:20|162.66|160.16|162.59|160.09|162.69|160.19|162.59|160.09|18
1623222990000|2021-06-09 07:16:30|162.6|160.1|162.49|159.99|162.6|160.1|162.48|159.98|25
1623223000000|2021-06-09 07:16:40|162.48|159.98|162.48|159.98|162.49|159.99|162.46|159.96|11
1623223010000|2021-06-09 07:16:50|162.49|159.99|162.47|159.97|162.51|160.01|162.47|159.97|19
1623223020000|2021-06-09 07:17:00|162.48|159.98|162.34|159.84|162.48|159.98|162.34|159.84|20
1623223030000|2021-06-09 07:17:10|162.35|159.85|162.27|159.77|162.38|159.88|162.26|159.76|23
1623223040000|2021-06-09 07:17:20|162.26|159.76|162.43|159.93|162.45|159.95|162.24|159.74|22
1623223050000|2021-06-09 07:17:30|162.32|159.82|162.31|159.81|162.45|159.95|162.31|159.81|24
1623223060000|2021-06-09 07:17:40|162.34|159.84|162.44|159.94|162.44|159.94|162.31|159.81|22
1623223070000|2021-06-09 07:17:50|162.45|159.95|162.32|159.82|162.45|159.95|162.29|159.79|25
1623223080000|2021-06-09 07:18:00|162.33|159.83|162.28|159.78|162.33|159.83|162.25|159.75|15
1623223090000|2021-06-09 07:18:10|162.27|159.77|162.41|159.91|162.41|159.91|162.23|159.73|17
1623223100000|2021-06-09 07:18:20|162.42|159.92|162.41|159.91|162.42|159.92|162.35|159.85|23
1623223110000|2021-06-09 07:18:30|162.4|159.9|162.39|159.89|162.42|159.92|162.38|159.88|20
1623223120000|2021-06-09 07:18:40|162.38|159.88|162.33|159.83|162.39|159.89|162.32|159.82|15
1623223130000|2021-06-09 07:18:50|162.32|159.82|162.37|159.87|162.38|159.88|162.32|159.82|15
1623223140000|2021-06-09 07:19:00|162.36|159.86|162.57|160.07|162.57|160.07|162.36|159.86|25
1623223150000|2021-06-09 07:19:10|162.56|160.06|162.47|159.97|162.57|160.07|162.41|159.91|25
1623223160000|2021-06-09 07:19:20|162.46|159.96|162.42|159.92|162.48|159.98|162.39|159.89|19
1623223170000|2021-06-09 07:19:30|162.43|159.93|162.29|159.79|162.43|159.93|162.24|159.74|24
1623223180000|2021-06-09 07:19:40|162.3|159.8|162.26|159.76|162.37|159.87|162.26|159.76|25
1623223190000|2021-06-09 07:19:50|162.24|159.74|162.25|159.75|162.31|159.81|162.23|159.73|21
1623223200000|2021-06-09 07:20:00|162.27|159.77|162.26|159.76|162.3|159.8|162.24|159.74|21
1623223210000|2021-06-09 07:20:10|162.25|159.75|162.29|159.79|162.34|159.84|162.19|159.69|15
1623223220000|2021-06-09 07:20:20|162.32|159.82|162.29|159.79|162.34|159.84|162.23|159.73|20
1623223230000|2021-06-09 07:20:30|162.32|159.82|162.43|159.93|162.48|159.98|162.32|159.82|27
1623223240000|2021-06-09 07:20:40|162.44|159.94|162.42|159.92|162.45|159.95|162.36|159.86|24
1623223250000|2021-06-09 07:20:50|162.43|159.93|162.42|159.92|162.43|159.93|162.32|159.82|21
1623223260000|2021-06-09 07:21:00|162.41|159.91|162.41|159.91|162.45|159.95|162.37|159.87|23
1623223270000|2021-06-09 07:21:10|162.4|159.9|162.27|159.77|162.4|159.9|162.27|159.77|12
1623223280000|2021-06-09 07:21:20|162.26|159.76|162.3|159.8|162.3|159.8|162.23|159.73|18
1623223290000|2021-06-09 07:21:30|162.28|159.78|162.25|159.75|162.35|159.85|162.24|159.74|11
1623223300000|2021-06-09 07:21:40|162.24|159.74|162.19|159.69|162.24|159.74|162.12|159.62|25
1623223310000|2021-06-09 07:21:50|162.18|159.68|162.18|159.68|162.19|159.69|162.09|159.59|24
1623223320000|2021-06-09 07:22:00|162.19|159.69|162.18|159.68|162.22|159.72|162.17|159.67|10
1623223330000|2021-06-09 07:22:10|162.17|159.67|162.18|159.68|162.2|159.7|162.16|159.66|18
1623223340000|2021-06-09 07:22:20|162.17|159.67|162.04|159.54|162.17|159.67|162.04|159.54|14
1623223350000|2021-06-09 07:22:30|162.05|159.55|161.98|159.48|162.09|159.59|161.98|159.48|19
1623223360000|2021-06-09 07:22:40|161.94|159.44|161.85|159.35|161.94|159.44|161.81|159.31|27
1623223370000|2021-06-09 07:22:50|161.84|159.34|161.82|159.32|161.86|159.36|161.79|159.29|20
1623223380000|2021-06-09 07:23:00|161.81|159.31|161.67|159.17|161.81|159.31|161.67|159.17|28
1623223390000|2021-06-09 07:23:10|161.66|159.16|161.64|159.14|161.67|159.17|161.61|159.11|25
1623223400000|2021-06-09 07:23:20|161.63|159.13|161.37|158.87|161.64|159.14|161.37|158.87|25
1623223410000|2021-06-09 07:23:30|161.34|158.84|161.36|158.86|161.4|158.9|161.32|158.82|20
1623223420000|2021-06-09 07:23:40|161.38|158.88|161.45|158.95|161.46|158.96|161.37|158.87|24
1623223430000|2021-06-09 07:23:50|161.47|158.97|161.42|158.92|161.49|158.99|161.39|158.89|21
1623223440000|2021-06-09 07:24:00|161.43|158.93|161.45|158.95|161.46|158.96|161.39|158.89|27
1623223450000|2021-06-09 07:24:10|161.46|158.96|161.43|158.93|161.49|158.99|161.39|158.89|21
1623223460000|2021-06-09 07:24:20|161.44|158.94|161.42|158.92|161.44|158.94|161.4|158.9|10
1623223470000|2021-06-09 07:24:30|161.44|158.94|161.37|158.87|161.44|158.94|161.37|158.87|15
1623223480000|2021-06-09 07:24:40|161.35|158.85|161.41|158.91|161.45|158.95|161.34|158.84|27
1623223490000|2021-06-09 07:24:50|161.4|158.9|161.43|158.93|161.43|158.93|161.39|158.89|9
1623223500000|2021-06-09 07:25:00|161.45|158.95|161.48|158.98|161.54|159.04|161.43|158.93|17
1623223510000|2021-06-09 07:25:10|161.47|158.97|161.48|158.98|161.49|158.99|161.43|158.93|18
1623223520000|2021-06-09 07:25:20|161.49|158.99|161.48|158.98|161.49|158.99|161.47|158.97|9
1623223530000|2021-06-09 07:25:30|161.49|158.99|161.53|159.03|161.53|159.03|161.48|158.98|19
1623223540000|2021-06-09 07:25:40|161.54|159.04|161.57|159.07|161.57|159.07|161.52|159.02|12
1623223550000|2021-06-09 07:25:50|161.56|159.06|161.67|159.17|161.67|159.17|161.56|159.06|13
1623223560000|2021-06-09 07:26:00|161.64|159.14|161.55|159.05|161.64|159.14|161.54|159.04|19
1623223570000|2021-06-09 07:26:10|161.54|159.04|161.5|159|161.54|159.04|161.46|158.96|17
1623223580000|2021-06-09 07:26:20|161.49|158.99|161.5|159|161.51|159.01|161.45|158.95|20
1623223590000|2021-06-09 07:26:30|161.48|158.98|161.54|159.04|161.54|159.04|161.48|158.98|9
1623223600000|2021-06-09 07:26:40|161.55|159.05|161.55|159.05|161.56|159.06|161.51|159.01|18
1623223610000|2021-06-09 07:26:50|161.54|159.04|161.53|159.03|161.55|159.05|161.53|159.03|8
1623223620000|2021-06-09 07:27:00|161.48|158.98|161.58|159.08|161.59|159.09|161.48|158.98|16
1623223630000|2021-06-09 07:27:10|161.59|159.09|161.61|159.11|161.61|159.11|161.57|159.07|14
1623223640000|2021-06-09 07:27:20|161.62|159.12|161.52|159.02|161.63|159.13|161.51|159.01|20
1623223650000|2021-06-09 07:27:30|161.53|159.03|161.5|159|161.54|159.04|161.47|158.97|20
1623223660000|2021-06-09 07:27:40|161.51|159.01|161.45|158.95|161.52|159.02|161.43|158.93|15
1623223670000|2021-06-09 07:27:50|161.46|158.96|161.3|158.8|161.46|158.96|161.3|158.8|13
1623223680000|2021-06-09 07:28:00|161.29|158.79|161.2|158.7|161.29|158.79|161.19|158.69|23
1623223690000|2021-06-09 07:28:10|161.21|158.71|161.27|158.77|161.28|158.78|161.21|158.71|19
1623223700000|2021-06-09 07:28:20|161.29|158.79|161.3|158.8|161.3|158.8|161.22|158.72|17
1623223710000|2021-06-09 07:28:30|161.31|158.81|161.3|158.8|161.32|158.82|161.25|158.75|22
1623223720000|2021-06-09 07:28:40|161.32|158.82|161.23|158.73|161.32|158.82|161.23|158.73|12
1623223730000|2021-06-09 07:28:50|161.22|158.72|161.27|158.77|161.29|158.79|161.18|158.68|21
1623223740000|2021-06-09 07:29:00|161.24|158.74|161.25|158.75|161.28|158.78|161.24|158.74|15
1623223750000|2021-06-09 07:29:10|161.26|158.76|161.26|158.76|161.28|158.78|161.24|158.74|16
1623223760000|2021-06-09 07:29:20|161.25|158.75|161.3|158.8|161.31|158.81|161.25|158.75|15
1623223770000|2021-06-09 07:29:30|161.29|158.79|161.25|158.75|161.31|158.81|161.22|158.72|17
1623223780000|2021-06-09 07:29:40|161.28|158.78|161.27|158.77|161.29|158.79|161.26|158.76|13
1623223790000|2021-06-09 07:29:50|161.26|158.76|161.28|158.78|161.29|158.79|161.26|158.76|8
1623223800000|2021-06-09 07:30:00|161.29|158.79|161.41|158.91|161.44|158.94|161.26|158.76|28
1623223810000|2021-06-09 07:30:10|161.42|158.92|161.33|158.83|161.43|158.93|161.32|158.82|19
1623223820000|2021-06-09 07:30:20|161.34|158.84|161.22|158.72|161.35|158.85|161.22|158.72|21
1623223830000|2021-06-09 07:30:30|161.23|158.73|161.31|158.81|161.32|158.82|161.22|158.72|22
1623223840000|2021-06-09 07:30:40|161.28|158.78|161.3|158.8|161.32|158.82|161.27|158.77|18
1623223850000|2021-06-09 07:30:50|161.31|158.81|161.33|158.83|161.34|158.84|161.3|158.8|9
1623223860000|2021-06-09 07:31:00|161.34|158.84|161.41|158.91|161.41|158.91|161.33|158.83|17
1623223870000|2021-06-09 07:31:10|161.4|158.9|161.45|158.95|161.46|158.96|161.34|158.84|23
1623223880000|2021-06-09 07:31:20|161.44|158.94|161.47|158.97|161.47|158.97|161.43|158.93|19
1623223890000|2021-06-09 07:31:30|161.48|158.98|161.48|158.98|161.49|158.99|161.43|158.93|14
1623223900000|2021-06-09 07:31:40|161.49|158.99|161.53|159.03|161.53|159.03|161.48|158.98|22
1623223910000|2021-06-09 07:31:50|161.54|159.04|161.54|159.04|161.55|159.05|161.53|159.03|12
1623223920000|2021-06-09 07:32:00|161.55|159.05|161.64|159.14|161.66|159.16|161.54|159.04|16
1623223930000|2021-06-09 07:32:10|161.66|159.16|161.64|159.14|161.66|159.16|161.6|159.1|7
1623223940000|2021-06-09 07:32:20|161.63|159.13|161.58|159.08|161.68|159.18|161.57|159.07|22
1623223950000|2021-06-09 07:32:30|161.57|159.07|161.49|158.99|161.57|159.07|161.48|158.98|18
1623223960000|2021-06-09 07:32:40|161.48|158.98|161.5|159|161.52|159.02|161.46|158.96|18
1623223970000|2021-06-09 07:32:50|161.49|158.99|161.47|158.97|161.53|159.03|161.47|158.97|15
1623223980000|2021-06-09 07:33:00|161.46|158.96|161.48|158.98|161.49|158.99|161.46|158.96|9
1623223990000|2021-06-09 07:33:10|161.49|158.99|161.56|159.06|161.56|159.06|161.49|158.99|8
1623224000000|2021-06-09 07:33:20|161.55|159.05|161.62|159.12|161.63|159.13|161.55|159.05|18
1623224010000|2021-06-09 07:33:30|161.61|159.11|161.54|159.04|161.61|159.11|161.53|159.03|22
1623224020000|2021-06-09 07:33:40|161.52|159.02|161.61|159.11|161.62|159.12|161.52|159.02|16
1623224030000|2021-06-09 07:33:50|161.63|159.13|161.61|159.11|161.63|159.13|161.57|159.07|14
1623224040000|2021-06-09 07:34:00|161.6|159.1|161.6|159.1|161.6|159.1|161.58|159.08|4
1623224050000|2021-06-09 07:34:10|161.59|159.09|161.58|159.08|161.59|159.09|161.58|159.08|6
1623224060000|2021-06-09 07:34:20|161.6|159.1|161.6|159.1|161.62|159.12|161.6|159.1|12
1623224070000|2021-06-09 07:34:30|161.61|159.11|161.59|159.09|161.61|159.11|161.57|159.07|10
1623224080000|2021-06-09 07:34:40|161.58|159.08|161.78|159.28|161.88|159.38|161.58|159.08|23
1623224090000|2021-06-09 07:34:50|161.79|159.29|161.66|159.16|161.8|159.3|161.64|159.14|27
1623224100000|2021-06-09 07:35:00|161.65|159.15|161.61|159.11|161.65|159.15|161.6|159.1|10
1623224110000|2021-06-09 07:35:10|161.6|159.1|161.7|159.2|161.7|159.2|161.6|159.1|10
1623224120000|2021-06-09 07:35:20|161.71|159.21|161.73|159.23|161.74|159.24|161.71|159.21|7
1623224130000|2021-06-09 07:35:30|161.74|159.24|161.75|159.25|161.75|159.25|161.73|159.23|8
1623224140000|2021-06-09 07:35:40|161.76|159.26|161.67|159.17|161.77|159.27|161.63|159.13|23
1623224150000|2021-06-09 07:35:50|161.66|159.16|161.71|159.21|161.75|159.25|161.64|159.14|24
1623224160000|2021-06-09 07:36:00|161.7|159.2|161.66|159.16|161.71|159.21|161.63|159.13|18
1623224170000|2021-06-09 07:36:10|161.69|159.19|161.7|159.2|161.75|159.25|161.68|159.18|27
1623224180000|2021-06-09 07:36:20|161.69|159.19|161.73|159.23|161.8|159.3|161.69|159.19|20
1623224190000|2021-06-09 07:36:30|161.78|159.28|161.78|159.28|161.79|159.29|161.77|159.27|11
1623224200000|2021-06-09 07:36:40|161.79|159.29|161.78|159.28|161.79|159.29|161.77|159.27|8
1623224210000|2021-06-09 07:36:50|161.79|159.29|161.76|159.26|161.79|159.29|161.74|159.24|12
1623224220000|2021-06-09 07:37:00|161.75|159.25|161.86|159.36|161.89|159.39|161.75|159.25|20
1623224230000|2021-06-09 07:37:10|161.85|159.35|161.9|159.4|161.91|159.41|161.82|159.32|16
1623224240000|2021-06-09 07:37:20|161.89|159.39|161.88|159.38|161.9|159.4|161.82|159.32|22
1623224250000|2021-06-09 07:37:30|161.9|159.4|161.86|159.36|161.93|159.43|161.84|159.34|18
1623224260000|2021-06-09 07:37:40|161.87|159.37|161.95|159.45|161.95|159.45|161.87|159.37|16
1623224270000|2021-06-09 07:37:50|161.96|159.46|161.97|159.47|161.97|159.47|161.9|159.4|20
1623224280000|2021-06-09 07:38:00|161.96|159.46|161.86|159.36|161.98|159.48|161.86|159.36|21
1623224290000|2021-06-09 07:38:10|161.87|159.37|161.87|159.37|161.89|159.39|161.86|159.36|15
1623224300000|2021-06-09 07:38:20|161.88|159.38|161.84|159.34|161.91|159.41|161.83|159.33|18
1623224310000|2021-06-09 07:38:30|161.85|159.35|161.85|159.35|161.88|159.38|161.82|159.32|25
1623224320000|2021-06-09 07:38:40|161.83|159.33|161.9|159.4|161.9|159.4|161.83|159.33|18
1623224330000|2021-06-09 07:38:50|161.89|159.39|161.83|159.33|161.91|159.41|161.82|159.32|18
1623224340000|2021-06-09 07:39:00|161.84|159.34|161.77|159.27|161.86|159.36|161.77|159.27|23
1623224350000|2021-06-09 07:39:10|161.78|159.28|161.73|159.23|161.79|159.29|161.73|159.23|17
1623224360000|2021-06-09 07:39:20|161.72|159.22|161.77|159.27|161.8|159.3|161.72|159.22|14
1623224370000|2021-06-09 07:39:30|161.75|159.25|161.74|159.24|161.77|159.27|161.73|159.23|11
1623224380000|2021-06-09 07:39:40|161.75|159.25|161.79|159.29|161.79|159.29|161.69|159.19|17
1623224390000|2021-06-09 07:39:50|161.78|159.28|161.78|159.28|161.79|159.29|161.77|159.27|6
1623224400000|2021-06-09 07:40:00|161.79|159.29|161.87|159.37|161.88|159.38|161.78|159.28|16
1623224410000|2021-06-09 07:40:10|161.88|159.38|161.88|159.38|161.88|159.38|161.85|159.35|13
1623224420000|2021-06-09 07:40:20|161.87|159.37|161.92|159.42|161.94|159.44|161.87|159.37|21
1623224430000|2021-06-09 07:40:30|161.91|159.41|162|159.5|162.01|159.51|161.91|159.41|18
1623224440000|2021-06-09 07:40:40|161.99|159.49|161.99|159.49|162.03|159.53|161.99|159.49|15
1623224450000|2021-06-09 07:40:50|161.98|159.48|162|159.5|162|159.5|161.95|159.45|18
1623224460000|2021-06-09 07:41:00|161.99|159.49|162.01|159.51|162.02|159.52|161.99|159.49|10
1623224470000|2021-06-09 07:41:10|162.02|159.52|162.02|159.52|162.03|159.53|162.01|159.51|13
1623224480000|2021-06-09 07:41:20|162.03|159.53|162.03|159.53|162.03|159.53|162.02|159.52|7
1623224490000|2021-06-09 07:41:30|162.02|159.52|161.95|159.45|162.02|159.52|161.93|159.43|19
1623224500000|2021-06-09 07:41:40|161.94|159.44|161.93|159.43|161.94|159.44|161.91|159.41|18
1623224510000|2021-06-09 07:41:50|161.94|159.44|162.02|159.52|162.03|159.53|161.94|159.44|11
1623224520000|2021-06-09 07:42:00|162.01|159.51|162.09|159.59|162.1|159.6|161.99|159.49|24
1623224530000|2021-06-09 07:42:10|162.1|159.6|162.08|159.58|162.15|159.65|162.08|159.58|23
1623224540000|2021-06-09 07:42:20|162.09|159.59|162.12|159.62|162.12|159.62|162.08|159.58|8
1623224550000|2021-06-09 07:42:30|162.13|159.63|162.09|159.59|162.13|159.63|162.08|159.58|13
1623224560000|2021-06-09 07:42:40|162.07|159.57|162.15|159.65|162.15|159.65|162.07|159.57|15
1623224570000|2021-06-09 07:42:50|162.14|159.64|162.18|159.68|162.18|159.68|162.14|159.64|8
1623224580000|2021-06-09 07:43:00|162.17|159.67|162.23|159.73|162.24|159.74|162.17|159.67|10
1623224590000|2021-06-09 07:43:10|162.24|159.74|162.16|159.66|162.24|159.74|162.16|159.66|12
1623224600000|2021-06-09 07:43:20|162.15|159.65|162.17|159.67|162.17|159.67|162.14|159.64|13
1623224610000|2021-06-09 07:43:30|162.16|159.66|162.1|159.6|162.18|159.68|162.1|159.6|15
1623224620000|2021-06-09 07:43:40|162.11|159.61|162.22|159.72|162.24|159.74|162.09|159.59|15
1623224630000|2021-06-09 07:43:50|162.21|159.71|162.22|159.72|162.25|159.75|162.21|159.71|6
1623224640000|2021-06-09 07:44:00|162.23|159.73|162.11|159.61|162.23|159.73|162.1|159.6|19
1623224650000|2021-06-09 07:44:10|162.12|159.62|162.12|159.62|162.12|159.62|162.07|159.57|11
1623224660000|2021-06-09 07:44:20|162.13|159.63|162.16|159.66|162.19|159.69|162.09|159.59|21
1623224670000|2021-06-09 07:44:30|162.17|159.67|162.08|159.58|162.17|159.67|162.08|159.58|13
1623224680000|2021-06-09 07:44:40|162.07|159.57|162.08|159.58|162.09|159.59|161.99|159.49|27
1623224690000|2021-06-09 07:44:50|162.05|159.55|161.98|159.48|162.05|159.55|161.93|159.43|17
1623224700000|2021-06-09 07:45:00|161.97|159.47|161.94|159.44|161.97|159.47|161.93|159.43|16
1623224710000|2021-06-09 07:45:10|161.95|159.45|161.88|159.38|161.95|159.45|161.82|159.32|21
1623224720000|2021-06-09 07:45:20|161.87|159.37|161.83|159.33|161.88|159.38|161.81|159.31|26
1623224730000|2021-06-09 07:45:30|161.81|159.31|161.83|159.33|161.91|159.41|161.8|159.3|24
1623224740000|2021-06-09 07:45:40|161.82|159.32|161.86|159.36|161.86|159.36|161.82|159.32|14
1623224750000|2021-06-09 07:45:50|161.87|159.37|161.87|159.37|161.87|159.37|161.86|159.36|13
1623224760000|2021-06-09 07:46:00|161.88|159.38|162.02|159.52|162.02|159.52|161.88|159.38|24
1623224770000|2021-06-09 07:46:10|162.01|159.51|162.14|159.64|162.15|159.65|162.01|159.51|11
1623224780000|2021-06-09 07:46:20|162.15|159.65|162.2|159.7|162.2|159.7|162.14|159.64|6
1623224790000|2021-06-09 07:46:30|162.18|159.68|162.2|159.7|162.23|159.73|162.18|159.68|14
1623224800000|2021-06-09 07:46:40|162.21|159.71|162.21|159.71|162.22|159.72|162.2|159.7|10
1623224810000|2021-06-09 07:46:50|162.2|159.7|162.09|159.59|162.21|159.71|162.08|159.58|19
1623224820000|2021-06-09 07:47:00|162.08|159.58|162.11|159.61|162.13|159.63|162.07|159.57|17
1623224830000|2021-06-09 07:47:10|162.1|159.6|162.11|159.61|162.11|159.61|162.1|159.6|6
1623224840000|2021-06-09 07:47:20|162.1|159.6|162.05|159.55|162.12|159.62|162.04|159.54|19
1623224850000|2021-06-09 07:47:30|162.06|159.56|162.11|159.61|162.13|159.63|162.04|159.54|9
1623224860000|2021-06-09 07:47:40|162.12|159.62|162.1|159.6|162.12|159.62|162.1|159.6|11
1623224870000|2021-06-09 07:47:50|162.09|159.59|162.1|159.6|162.1|159.6|162.09|159.59|6
1623224880000|2021-06-09 07:48:00|162.09|159.59|162.2|159.7|162.2|159.7|162.09|159.59|14
1623224890000|2021-06-09 07:48:10|162.22|159.72|162.3|159.8|162.3|159.8|162.22|159.72|8
1623224900000|2021-06-09 07:48:20|162.29|159.79|162.26|159.76|162.29|159.79|162.25|159.75|15
1623224910000|2021-06-09 07:48:30|162.27|159.77|162.34|159.84|162.34|159.84|162.2|159.7|16
1623224920000|2021-06-09 07:48:40|162.35|159.85|162.36|159.86|162.4|159.9|162.31|159.81|18
1623224930000|2021-06-09 07:48:50|162.34|159.84|162.37|159.87|162.4|159.9|162.33|159.83|16
1623224940000|2021-06-09 07:49:00|162.38|159.88|162.39|159.89|162.39|159.89|162.33|159.83|15
1623224950000|2021-06-09 07:49:10|162.38|159.88|162.32|159.82|162.38|159.88|162.32|159.82|9
1623224960000|2021-06-09 07:49:20|162.31|159.81|162.27|159.77|162.34|159.84|162.27|159.77|13
1623224970000|2021-06-09 07:49:30|162.26|159.76|162.09|159.59|162.29|159.79|162.07|159.57|26
1623224980000|2021-06-09 07:49:40|162.07|159.57|162.08|159.58|162.1|159.6|162.05|159.55|20
1623224990000|2021-06-09 07:49:50|162.09|159.59|162.19|159.69|162.2|159.7|162.08|159.58|14
1623225000000|2021-06-09 07:50:00|162.18|159.68|162.06|159.56|162.18|159.68|162.06|159.56|11
1623225010000|2021-06-09 07:50:10|162.04|159.54|161.93|159.43|162.04|159.54|161.91|159.41|27
1623225020000|2021-06-09 07:50:20|161.94|159.44|161.86|159.36|161.94|159.44|161.86|159.36|18
1623225030000|2021-06-09 07:50:30|161.85|159.35|161.79|159.29|161.86|159.36|161.79|159.29|20
1623225040000|2021-06-09 07:50:40|161.8|159.3|161.84|159.34|161.84|159.34|161.79|159.29|15
1623225050000|2021-06-09 07:50:50|161.83|159.33|161.71|159.21|161.83|159.33|161.7|159.2|16
1623225060000|2021-06-09 07:51:00|161.72|159.22|161.77|159.27|161.77|159.27|161.71|159.21|14
1623225070000|2021-06-09 07:51:10|161.78|159.28|161.83|159.33|161.83|159.33|161.75|159.25|16
1623225080000|2021-06-09 07:51:20|161.84|159.34|161.78|159.28|161.88|159.38|161.78|159.28|16
1623225090000|2021-06-09 07:51:30|161.77|159.27|161.78|159.28|161.8|159.3|161.76|159.26|15
1623225100000|2021-06-09 07:51:40|161.77|159.27|161.77|159.27|161.79|159.29|161.75|159.25|16
1623225110000|2021-06-09 07:51:50|161.78|159.28|161.75|159.25|161.78|159.28|161.75|159.25|12
1623225120000|2021-06-09 07:52:00|161.73|159.23|161.81|159.31|161.83|159.33|161.73|159.23|11
1623225130000|2021-06-09 07:52:10|161.8|159.3|161.76|159.26|161.81|159.31|161.74|159.24|18
1623225140000|2021-06-09 07:52:20|161.75|159.25|161.76|159.26|161.78|159.28|161.75|159.25|13
1623225150000|2021-06-09 07:52:30|161.75|159.25|161.78|159.28|161.82|159.32|161.74|159.24|18
1623225160000|2021-06-09 07:52:40|161.79|159.29|161.84|159.34|161.84|159.34|161.77|159.27|8
1623225170000|2021-06-09 07:52:50|161.85|159.35|161.95|159.45|161.95|159.45|161.85|159.35|15
1623225180000|2021-06-09 07:53:00|161.92|159.42|161.95|159.45|161.95|159.45|161.91|159.41|15
1623225190000|2021-06-09 07:53:10|161.94|159.44|161.98|159.48|162.01|159.51|161.94|159.44|16
1623225200000|2021-06-09 07:53:20|161.96|159.46|161.89|159.39|161.96|159.46|161.88|159.38|21
1623225210000|2021-06-09 07:53:30|161.88|159.38|161.81|159.31|161.9|159.4|161.79|159.29|15
1623225220000|2021-06-09 07:53:40|161.82|159.32|161.8|159.3|161.85|159.35|161.77|159.27|19
1623225230000|2021-06-09 07:53:50|161.83|159.33|161.73|159.23|161.88|159.38|161.71|159.21|25
1623225240000|2021-06-09 07:54:00|161.74|159.24|161.65|159.15|161.76|159.26|161.65|159.15|28
1623225250000|2021-06-09 07:54:10|161.66|159.16|161.58|159.08|161.67|159.17|161.57|159.07|19
1623225260000|2021-06-09 07:54:20|161.59|159.09|161.62|159.12|161.65|159.15|161.58|159.08|14
1623225270000|2021-06-09 07:54:30|161.63|159.13|161.65|159.15|161.65|159.15|161.63|159.13|15
1623225280000|2021-06-09 07:54:40|161.64|159.14|161.54|159.04|161.65|159.15|161.53|159.03|21
1623225290000|2021-06-09 07:54:50|161.56|159.06|161.37|158.87|161.58|159.08|161.37|158.87|20
1623225300000|2021-06-09 07:55:00|161.36|158.86|161.41|158.91|161.44|158.94|161.29|158.79|25
1623225310000|2021-06-09 07:55:10|161.42|158.92|161.22|158.72|161.43|158.93|161.2|158.7|21
1623225320000|2021-06-09 07:55:20|161.2|158.7|161.15|158.65|161.2|158.7|161.13|158.63|26
1623225330000|2021-06-09 07:55:30|161.14|158.64|161.07|158.57|161.14|158.64|161.02|158.52|17
1623225340000|2021-06-09 07:55:40|161.06|158.56|161.06|158.56|161.06|158.56|161.02|158.52|15
1623225350000|2021-06-09 07:55:50|161.07|158.57|161.06|158.56|161.08|158.58|161.04|158.54|13
1623225360000|2021-06-09 07:56:00|161.07|158.57|161.19|158.69|161.21|158.71|161.06|158.56|17
1623225370000|2021-06-09 07:56:10|161.2|158.7|161.11|158.61|161.2|158.7|161.1|158.6|16
1623225380000|2021-06-09 07:56:20|161.12|158.62|161.06|158.56|161.12|158.62|161.05|158.55|18
1623225390000|2021-06-09 07:56:30|161.08|158.58|161.05|158.55|161.1|158.6|161.02|158.52|24
1623225400000|2021-06-09 07:56:40|161.03|158.53|161.05|158.55|161.06|158.56|161.02|158.52|15
1623225410000|2021-06-09 07:56:50|161.06|158.56|161.11|158.61|161.13|158.63|161.04|158.54|25
1623225420000|2021-06-09 07:57:00|161.1|158.6|161.25|158.75|161.26|158.76|161.1|158.6|15
1623225430000|2021-06-09 07:57:10|161.24|158.74|161.17|158.67|161.24|158.74|161.17|158.67|16
1623225440000|2021-06-09 07:57:20|161.16|158.66|161.22|158.72|161.22|158.72|161.16|158.66|27
1623225450000|2021-06-09 07:57:30|161.23|158.73|161.15|158.65|161.24|158.74|161.14|158.64|21
1623225460000|2021-06-09 07:57:40|161.16|158.66|161.12|158.62|161.19|158.69|161.12|158.62|21
1623225470000|2021-06-09 07:57:50|161.14|158.64|161.19|158.69|161.19|158.69|161.09|158.59|19
1623225480000|2021-06-09 07:58:00|161.2|158.7|161.21|158.71|161.21|158.71|161.16|158.66|14
1623225490000|2021-06-09 07:58:10|161.2|158.7|161.18|158.68|161.21|158.71|161.13|158.63|19
1623225500000|2021-06-09 07:58:20|161.17|158.67|161.18|158.68|161.18|158.68|161.14|158.64|14
1623225510000|2021-06-09 07:58:30|161.15|158.65|161.16|158.66|161.23|158.73|161.15|158.65|9
1623225520000|2021-06-09 07:58:40|161.19|158.69|161.23|158.73|161.25|158.75|161.17|158.67|10
1623225530000|2021-06-09 07:58:50|161.22|158.72|161.17|158.67|161.22|158.72|161.15|158.65|18
1623225540000|2021-06-09 07:59:00|161.16|158.66|161.2|158.7|161.2|158.7|161.16|158.66|11
1623225550000|2021-06-09 07:59:10|161.19|158.69|161.13|158.63|161.2|158.7|161.1|158.6|13
1623225560000|2021-06-09 07:59:20|161.1|158.6|161.03|158.53|161.12|158.62|160.97|158.47|30
1623225570000|2021-06-09 07:59:30|161.01|158.51|161.04|158.54|161.05|158.55|160.98|158.48|20
1623225580000|2021-06-09 07:59:40|161.01|158.51|161.1|158.6|161.1|158.6|161.01|158.51|19
1623225590000|2021-06-09 07:59:50|161.12|158.62|161.04|158.54|161.15|158.65|160.98|158.48|22
1623225600000|2021-06-09 08:00:00|161.05|158.55|161.07|158.57|161.07|158.57|161.02|158.52|21
1623225610000|2021-06-09 08:00:10|161.08|158.58|160.97|158.47|161.08|158.58|160.96|158.46|9
1623225620000|2021-06-09 08:00:20|160.98|158.48|160.79|158.29|160.99|158.49|160.76|158.26|15
1623225630000|2021-06-09 08:00:30|160.81|158.31|160.67|158.17|160.83|158.33|160.65|158.15|27
1623225640000|2021-06-09 08:00:40|160.66|158.16|160.64|158.14|160.67|158.17|160.64|158.14|19
1623225650000|2021-06-09 08:00:50|160.63|158.13|160.66|158.16|160.67|158.17|160.63|158.13|12
1623225660000|2021-06-09 08:01:00|160.67|158.17|160.67|158.17|160.7|158.2|160.67|158.17|6
1623225670000|2021-06-09 08:01:10|160.68|158.18|160.84|158.34|160.84|158.34|160.67|158.17|20
1623225680000|2021-06-09 08:01:20|160.81|158.31|160.84|158.34|160.93|158.43|160.8|158.3|20
1623225690000|2021-06-09 08:01:30|160.83|158.33|160.89|158.39|160.9|158.4|160.83|158.33|26
1623225700000|2021-06-09 08:01:40|160.87|158.37|160.78|158.28|160.92|158.42|160.72|158.22|33
1623225710000|2021-06-09 08:01:50|160.75|158.25|160.67|158.17|160.76|158.26|160.66|158.16|23
1623225720000|2021-06-09 08:02:00|160.68|158.18|160.44|157.94|160.68|158.18|160.44|157.94|20
1623225730000|2021-06-09 08:02:10|160.43|157.93|160.23|157.73|160.43|157.93|160.15|157.65|23
1623225740000|2021-06-09 08:02:20|160.24|157.74|160.17|157.67|160.24|157.74|160.07|157.57|27
1623225750000|2021-06-09 08:02:30|160.15|157.65|160.28|157.78|160.29|157.79|160.15|157.65|23
1623225760000|2021-06-09 08:02:40|160.26|157.76|160.31|157.81|160.35|157.85|160.26|157.76|20
1623225770000|2021-06-09 08:02:50|160.28|157.78|160.2|157.7|160.29|157.79|160.2|157.7|27
1623225780000|2021-06-09 08:03:00|160.18|157.68|160.23|157.73|160.24|157.74|160.18|157.68|25
1623225790000|2021-06-09 08:03:10|160.24|157.74|160.13|157.63|160.25|157.75|160.13|157.63|28
1623225800000|2021-06-09 08:03:20|160.15|157.65|159.97|157.47|160.15|157.65|159.97|157.47|30
1623225810000|2021-06-09 08:03:30|159.96|157.46|159.94|157.44|159.96|157.46|159.89|157.39|17
1623225820000|2021-06-09 08:03:40|159.92|157.42|159.68|157.18|159.92|157.42|159.68|157.18|22
1623225830000|2021-06-09 08:03:50|159.67|157.17|159.64|157.14|159.67|157.17|159.62|157.12|20
1623225840000|2021-06-09 08:04:00|159.65|157.15|159.69|157.19|159.73|157.23|159.63|157.13|28
1623225850000|2021-06-09 08:04:10|159.68|157.18|159.62|157.12|159.68|157.18|159.61|157.11|24
1623225860000|2021-06-09 08:04:20|159.61|157.11|159.45|156.95|159.62|157.12|159.37|156.87|31
1623225870000|2021-06-09 08:04:30|159.46|156.96|159.47|156.97|159.47|156.97|159.37|156.87|25
1623225880000|2021-06-09 08:04:40|159.45|156.95|159.52|157.02|159.52|157.02|159.42|156.92|25
1623225890000|2021-06-09 08:04:50|159.56|157.06|159.53|157.03|159.58|157.08|159.49|156.99|16
1623225900000|2021-06-09 08:05:00|159.52|157.02|159.84|157.34|159.84|157.34|159.52|157.02|22
1623225910000|2021-06-09 08:05:10|159.85|157.35|159.73|157.23|159.85|157.35|159.73|157.23|21
1623225920000|2021-06-09 08:05:20|159.72|157.22|159.7|157.2|159.72|157.22|159.63|157.13|22
1623225930000|2021-06-09 08:05:30|159.71|157.21|159.75|157.25|159.8|157.3|159.71|157.21|16
1623225940000|2021-06-09 08:05:40|159.76|157.26|159.78|157.28|159.79|157.29|159.75|157.25|15
1623225950000|2021-06-09 08:05:50|159.79|157.29|159.78|157.28|159.83|157.33|159.73|157.23|22
1623225960000|2021-06-09 08:06:00|159.77|157.27|159.85|157.35|159.85|157.35|159.75|157.25|20
1623225970000|2021-06-09 08:06:10|159.87|157.37|159.87|157.37|159.89|157.39|159.85|157.35|13
1623225980000|2021-06-09 08:06:20|159.88|157.38|159.9|157.4|159.91|157.41|159.84|157.34|13
1623225990000|2021-06-09 08:06:30|159.88|157.38|159.78|157.28|159.88|157.38|159.78|157.28|11
1623226000000|2021-06-09 08:06:40|159.83|157.33|159.82|157.32|159.87|157.37|159.82|157.32|21
1623226010000|2021-06-09 08:06:50|159.83|157.33|159.91|157.41|159.91|157.41|159.83|157.33|13
1623226020000|2021-06-09 08:07:00|159.93|157.43|160.06|157.56|160.09|157.59|159.88|157.38|19
1623226030000|2021-06-09 08:07:10|160.07|157.57|160.23|157.73|160.23|157.73|160.07|157.57|20
1623226040000|2021-06-09 08:07:20|160.22|157.72|160.15|157.65|160.23|157.73|160.12|157.62|18
1623226050000|2021-06-09 08:07:30|160.14|157.64|160.11|157.61|160.15|157.65|160.1|157.6|17
1623226060000|2021-06-09 08:07:40|160.12|157.62|160.18|157.68|160.18|157.68|160.11|157.61|16
1623226070000|2021-06-09 08:07:50|160.17|157.67|160.22|157.72|160.22|157.72|160.17|157.67|8
1623226080000|2021-06-09 08:08:00|160.24|157.74|160.13|157.63|160.24|157.74|160.12|157.62|13
1623226090000|2021-06-09 08:08:10|160.14|157.64|160.1|157.6|160.14|157.64|160.05|157.55|19
1623226100000|2021-06-09 08:08:20|160.11|157.61|160.11|157.61|160.14|157.64|160.04|157.54|19
1623226110000|2021-06-09 08:08:30|160.12|157.62|160.11|157.61|160.13|157.63|160.07|157.57|10
1623226120000|2021-06-09 08:08:40|160.1|157.6|160.21|157.71|160.22|157.72|160.1|157.6|15
1623226130000|2021-06-09 08:08:50|160.22|157.72|160.25|157.75|160.26|157.76|160.22|157.72|11
1623226140000|2021-06-09 08:09:00|160.24|157.74|160.25|157.75|160.26|157.76|160.22|157.72|17
1623226150000|2021-06-09 08:09:10|160.24|157.74|160.17|157.67|160.25|157.75|160.17|157.67|14
1623226160000|2021-06-09 08:09:20|160.18|157.68|160.15|157.65|160.23|157.73|160.13|157.63|19
1623226170000|2021-06-09 08:09:30|160.14|157.64|160.14|157.64|160.16|157.66|160.14|157.64|10
1623226180000|2021-06-09 08:09:40|160.13|157.63|160.19|157.69|160.19|157.69|160.13|157.63|12
1623226190000|2021-06-09 08:09:50|160.22|157.72|160.23|157.73|160.23|157.73|160.22|157.72|8
1623226200000|2021-06-09 08:10:00|160.22|157.72|160.26|157.76|160.27|157.77|160.22|157.72|14
1623226210000|2021-06-09 08:10:10|160.24|157.74|160.43|157.93|160.43|157.93|160.24|157.74|22
1623226220000|2021-06-09 08:10:20|160.45|157.95|160.52|158.02|160.52|158.02|160.45|157.95|14
1623226230000|2021-06-09 08:10:30|160.53|158.03|160.46|157.96|160.54|158.04|160.44|157.94|17
1623226240000|2021-06-09 08:10:40|160.45|157.95|160.38|157.88|160.46|157.96|160.37|157.87|16
1623226250000|2021-06-09 08:10:50|160.39|157.89|160.55|158.05|160.55|158.05|160.39|157.89|16
1623226260000|2021-06-09 08:11:00|160.54|158.04|160.63|158.13|160.67|158.17|160.54|158.04|12
1623226270000|2021-06-09 08:11:10|160.66|158.16|160.86|158.36|160.87|158.37|160.66|158.16|17
1623226280000|2021-06-09 08:11:20|160.87|158.37|160.81|158.31|160.87|158.37|160.77|158.27|21
1623226290000|2021-06-09 08:11:30|160.8|158.3|160.87|158.37|160.88|158.38|160.79|158.29|19
1623226300000|2021-06-09 08:11:40|160.88|158.38|161.09|158.59|161.14|158.64|160.88|158.38|24
1623226310000|2021-06-09 08:11:50|161.15|158.65|161.21|158.71|161.21|158.71|161.1|158.6|24
1623226320000|2021-06-09 08:12:00|161.17|158.67|160.96|158.46|161.17|158.67|160.96|158.46|15
1623226330000|2021-06-09 08:12:10|160.95|158.45|161.03|158.53|161.07|158.57|160.95|158.45|18
1623226340000|2021-06-09 08:12:20|161.02|158.52|161.09|158.59|161.14|158.64|161.02|158.52|27
1623226350000|2021-06-09 08:12:30|161.08|158.58|161.03|158.53|161.11|158.61|161.03|158.53|26
1623226360000|2021-06-09 08:12:40|161.04|158.54|161.28|158.78|161.28|158.78|161.04|158.54|22
1623226370000|2021-06-09 08:12:50|161.29|158.79|161.34|158.84|161.4|158.9|161.27|158.77|27
1623226380000|2021-06-09 08:13:00|161.33|158.83|161.08|158.58|161.33|158.83|161.05|158.55|25
1623226390000|2021-06-09 08:13:10|161.1|158.6|161.19|158.69|161.21|158.71|161.09|158.59|27
1623226400000|2021-06-09 08:13:20|161.16|158.66|161.25|158.75|161.29|158.79|161.14|158.64|22
1623226410000|2021-06-09 08:13:30|161.26|158.76|161.34|158.84|161.34|158.84|161.19|158.69|16
1623226420000|2021-06-09 08:13:40|161.36|158.86|161.54|159.04|161.59|159.09|161.34|158.84|25
1623226430000|2021-06-09 08:13:50|161.55|159.05|161.61|159.11|161.61|159.11|161.5|159|21
1623226440000|2021-06-09 08:14:00|161.6|159.1|161.43|158.93|161.6|159.1|161.41|158.91|19
1623226450000|2021-06-09 08:14:10|161.44|158.94|161.4|158.9|161.49|158.99|161.37|158.87|24
1623226460000|2021-06-09 08:14:20|161.38|158.88|161.38|158.88|161.41|158.91|161.34|158.84|24
1623226470000|2021-06-09 08:14:30|161.37|158.87|161.41|158.91|161.44|158.94|161.37|158.87|26
1623226480000|2021-06-09 08:14:40|161.42|158.92|161.5|159|161.5|159|161.4|158.9|22
1623226490000|2021-06-09 08:14:50|161.52|159.02|161.53|159.03|161.56|159.06|161.5|159|23
1623226500000|2021-06-09 08:15:00|161.52|159.02|161.4|158.9|161.52|159.02|161.4|158.9|23
1623226510000|2021-06-09 08:15:10|161.41|158.91|161.35|158.85|161.43|158.93|161.35|158.85|16
1623226520000|2021-06-09 08:15:20|161.36|158.86|161.36|158.86|161.36|158.86|161.35|158.85|15
1623226530000|2021-06-09 08:15:30|161.35|158.85|161.34|158.84|161.38|158.88|161.33|158.83|19
1623226540000|2021-06-09 08:15:40|161.35|158.85|161.31|158.81|161.36|158.86|161.31|158.81|13
1623226550000|2021-06-09 08:15:50|161.3|158.8|161.22|158.72|161.3|158.8|161.21|158.71|20
1623226560000|2021-06-09 08:16:00|161.21|158.71|161.14|158.64|161.21|158.71|161.12|158.62|24
1623226570000|2021-06-09 08:16:10|161.16|158.66|161.19|158.69|161.21|158.71|161.15|158.65|17
1623226580000|2021-06-09 08:16:20|161.18|158.68|161.14|158.64|161.21|158.71|161.14|158.64|16
1623226590000|2021-06-09 08:16:30|161.15|158.65|161.11|158.61|161.16|158.66|161.09|158.59|24
1623226600000|2021-06-09 08:16:40|161.12|158.62|161.11|158.61|161.17|158.67|161.1|158.6|16
1623226610000|2021-06-09 08:16:50|161.12|158.62|161.07|158.57|161.12|158.62|161.07|158.57|10
1623226620000|2021-06-09 08:17:00|161.08|158.58|160.96|158.46|161.09|158.59|160.95|158.45|26
1623226630000|2021-06-09 08:17:10|160.95|158.45|160.78|158.28|160.95|158.45|160.77|158.27|27
1623226640000|2021-06-09 08:17:20|160.77|158.27|160.71|158.21|160.8|158.3|160.7|158.2|23
1623226650000|2021-06-09 08:17:30|160.69|158.19|160.6|158.1|160.69|158.19|160.56|158.06|20
1623226660000|2021-06-09 08:17:40|160.61|158.11|160.66|158.16|160.66|158.16|160.59|158.09|22
1623226670000|2021-06-09 08:17:50|160.64|158.14|160.73|158.23|160.74|158.24|160.62|158.12|17
1623226680000|2021-06-09 08:18:00|160.78|158.28|160.71|158.21|160.79|158.29|160.69|158.19|21
1623226690000|2021-06-09 08:18:10|160.7|158.2|160.65|158.15|160.74|158.24|160.65|158.15|19
1623226700000|2021-06-09 08:18:20|160.64|158.14|160.55|158.05|160.65|158.15|160.55|158.05|19
1623226710000|2021-06-09 08:18:30|160.54|158.04|160.43|157.93|160.56|158.06|160.35|157.85|26
1623226720000|2021-06-09 08:18:40|160.44|157.94|160.4|157.9|160.45|157.95|160.39|157.89|13
1623226730000|2021-06-09 08:18:50|160.41|157.91|160.5|158|160.5|158|160.38|157.88|23
1623226740000|2021-06-09 08:19:00|160.51|158.01|160.52|158.02|160.62|158.12|160.5|158|29
1623226750000|2021-06-09 08:19:10|160.54|158.04|160.58|158.08|160.58|158.08|160.48|157.98|25
1623226760000|2021-06-09 08:19:20|160.57|158.07|160.62|158.12|160.63|158.13|160.51|158.01|23
1623226770000|2021-06-09 08:19:30|160.61|158.11|160.74|158.24|160.74|158.24|160.61|158.11|21
1623226780000|2021-06-09 08:19:40|160.72|158.22|160.7|158.2|160.74|158.24|160.67|158.17|22
1623226790000|2021-06-09 08:19:50|160.69|158.19|160.76|158.26|160.76|158.26|160.68|158.18|16
1623226800000|2021-06-09 08:20:00|160.75|158.25|160.96|158.46|160.96|158.46|160.75|158.25|13
1623226810000|2021-06-09 08:20:10|160.92|158.42|160.88|158.38|160.94|158.44|160.84|158.34|23
1623226820000|2021-06-09 08:20:20|160.99|158.49|161.02|158.52|161.02|158.52|160.98|158.48|17
1623226830000|2021-06-09 08:20:30|161.01|158.51|161.06|158.56|161.08|158.58|161.01|158.51|21
1623226840000|2021-06-09 08:20:40|161.05|158.55|161.06|158.56|161.1|158.6|161.05|158.55|21
1623226850000|2021-06-09 08:20:50|161.09|158.59|161.17|158.67|161.17|158.67|161.06|158.56|17
1623226860000|2021-06-09 08:21:00|161.18|158.68|161.03|158.53|161.18|158.68|161.03|158.53|15
1623226870000|2021-06-09 08:21:10|161.02|158.52|160.99|158.49|161.03|158.53|160.93|158.43|26
1623226880000|2021-06-09 08:21:20|161|158.5|160.99|158.49|161|158.5|160.97|158.47|15
1623226890000|2021-06-09 08:21:30|161|158.5|160.94|158.44|161.01|158.51|160.94|158.44|11
1623226900000|2021-06-09 08:21:40|160.95|158.45|160.79|158.29|160.95|158.45|160.76|158.26|21
1623226910000|2021-06-09 08:21:50|160.78|158.28|160.74|158.24|160.81|158.31|160.73|158.23|19
1623226920000|2021-06-09 08:22:00|160.66|158.16|160.74|158.24|160.74|158.24|160.66|158.16|13
1623226930000|2021-06-09 08:22:10|160.75|158.25|160.72|158.22|160.76|158.26|160.69|158.19|27
1623226940000|2021-06-09 08:22:20|160.74|158.24|160.76|158.26|160.77|158.27|160.69|158.19|23
1623226950000|2021-06-09 08:22:30|160.75|158.25|160.78|158.28|160.79|158.29|160.68|158.18|25
1623226960000|2021-06-09 08:22:40|160.77|158.27|160.96|158.46|160.96|158.46|160.75|158.25|21
1623226970000|2021-06-09 08:22:50|160.94|158.44|160.89|158.39|161.01|158.51|160.89|158.39|26
1623226980000|2021-06-09 08:23:00|160.88|158.38|160.92|158.42|160.96|158.46|160.83|158.33|26
1623226990000|2021-06-09 08:23:10|160.93|158.43|161.12|158.62|161.12|158.62|160.93|158.43|23
1623227000000|2021-06-09 08:23:20|161.13|158.63|161|158.5|161.13|158.63|160.99|158.49|19
1623227010000|2021-06-09 08:23:30|161.01|158.51|161.03|158.53|161.12|158.62|161.01|158.51|25
1623227020000|2021-06-09 08:23:40|161.04|158.54|161.07|158.57|161.09|158.59|161.04|158.54|15
1623227030000|2021-06-09 08:23:50|161.05|158.55|161.11|158.61|161.12|158.62|161.05|158.55|12
1623227040000|2021-06-09 08:24:00|161.12|158.62|160.96|158.46|161.12|158.62|160.96|158.46|24
1623227050000|2021-06-09 08:24:10|160.95|158.45|160.86|158.36|160.95|158.45|160.85|158.35|21
1623227060000|2021-06-09 08:24:20|160.85|158.35|160.91|158.41|160.91|158.41|160.82|158.32|25
1623227070000|2021-06-09 08:24:30|160.92|158.42|160.97|158.47|160.97|158.47|160.89|158.39|20
1623227080000|2021-06-09 08:24:40|160.98|158.48|160.94|158.44|161.03|158.53|160.94|158.44|17
1623227090000|2021-06-09 08:24:50|160.97|158.47|160.95|158.45|160.97|158.47|160.89|158.39|22
1623227100000|2021-06-09 08:25:00|160.94|158.44|161.03|158.53|161.03|158.53|160.94|158.44|18
1623227110000|2021-06-09 08:25:10|161.02|158.52|160.97|158.47|161.03|158.53|160.97|158.47|20
1623227120000|2021-06-09 08:25:20|160.98|158.48|160.93|158.43|161.04|158.54|160.91|158.41|18
1623227130000|2021-06-09 08:25:30|160.94|158.44|160.92|158.42|160.94|158.44|160.87|158.37|21
1623227140000|2021-06-09 08:25:40|160.89|158.39|160.86|158.36|160.92|158.42|160.83|158.33|26
1623227150000|2021-06-09 08:25:50|160.87|158.37|160.84|158.34|160.9|158.4|160.83|158.33|26
1623227160000|2021-06-09 08:26:00|160.85|158.35|160.88|158.38|160.88|158.38|160.82|158.32|21
1623227170000|2021-06-09 08:26:10|160.89|158.39|160.93|158.43|160.95|158.45|160.88|158.38|23
1623227180000|2021-06-09 08:26:20|160.94|158.44|160.98|158.48|160.98|158.48|160.94|158.44|11
1623227190000|2021-06-09 08:26:30|160.97|158.47|160.93|158.43|160.98|158.48|160.93|158.43|15
1623227200000|2021-06-09 08:26:40|160.95|158.45|160.92|158.42|160.95|158.45|160.87|158.37|22
1623227210000|2021-06-09 08:26:50|160.93|158.43|160.88|158.38|160.93|158.43|160.88|158.38|7
1623227220000|2021-06-09 08:27:00|160.85|158.35|160.84|158.34|160.87|158.37|160.83|158.33|15
1623227230000|2021-06-09 08:27:10|160.85|158.35|160.79|158.29|160.86|158.36|160.79|158.29|19
1623227240000|2021-06-09 08:27:20|160.78|158.28|160.75|158.25|160.85|158.35|160.75|158.25|17
1623227250000|2021-06-09 08:27:30|160.74|158.24|160.65|158.15|160.75|158.25|160.61|158.11|19
1623227260000|2021-06-09 08:27:40|160.64|158.14|160.62|158.12|160.65|158.15|160.6|158.1|17
1623227270000|2021-06-09 08:27:50|160.63|158.13|160.58|158.08|160.63|158.13|160.54|158.04|21
1623227280000|2021-06-09 08:28:00|160.57|158.07|160.53|158.03|160.61|158.11|160.51|158.01|20
1623227290000|2021-06-09 08:28:10|160.52|158.02|160.51|158.01|160.53|158.03|160.49|157.99|13
1623227300000|2021-06-09 08:28:20|160.52|158.02|160.5|158|160.56|158.06|160.5|158|16
1623227310000|2021-06-09 08:28:30|160.48|157.98|160.39|157.89|160.5|158|160.38|157.88|19
1623227320000|2021-06-09 08:28:40|160.4|157.9|160.41|157.91|160.43|157.93|160.38|157.88|22
1623227330000|2021-06-09 08:28:50|160.4|157.9|160.45|157.95|160.46|157.96|160.4|157.9|19
1623227340000|2021-06-09 08:29:00|160.46|157.96|160.42|157.92|160.54|158.04|160.42|157.92|24
1623227350000|2021-06-09 08:29:10|160.43|157.93|160.35|157.85|160.43|157.93|160.35|157.85|16
1623227360000|2021-06-09 08:29:20|160.33|157.83|160.4|157.9|160.4|157.9|160.3|157.8|21
1623227370000|2021-06-09 08:29:30|160.38|157.88|160.46|157.96|160.46|157.96|160.38|157.88|19
1623227380000|2021-06-09 08:29:40|160.47|157.97|160.46|157.96|160.47|157.97|160.45|157.95|8
1623227390000|2021-06-09 08:29:50|160.47|157.97|160.39|157.89|160.51|158.01|160.39|157.89|19
1623227400000|2021-06-09 08:30:00|160.37|157.87|160.36|157.86|160.41|157.91|160.36|157.86|22
1623227410000|2021-06-09 08:30:10|160.35|157.85|160.26|157.76|160.36|157.86|160.26|157.76|15
1623227420000|2021-06-09 08:30:20|160.25|157.75|160.15|157.65|160.25|157.75|160.15|157.65|23
1623227430000|2021-06-09 08:30:30|160.16|157.66|160.15|157.65|160.19|157.69|160.14|157.64|17
1623227440000|2021-06-09 08:30:40|160.13|157.63|160.24|157.74|160.24|157.74|160.13|157.63|19
1623227450000|2021-06-09 08:30:50|160.22|157.72|160.25|157.75|160.25|157.75|160.16|157.66|12
1623227460000|2021-06-09 08:31:00|160.26|157.76|160.33|157.83|160.33|157.83|160.2|157.7|28
1623227470000|2021-06-09 08:31:10|160.35|157.85|160.45|157.95|160.47|157.97|160.35|157.85|27
1623227480000|2021-06-09 08:31:20|160.39|157.89|160.47|157.97|160.47|157.97|160.35|157.85|19
1623227490000|2021-06-09 08:31:30|160.48|157.98|160.64|158.14|160.64|158.14|160.48|157.98|14
1623227500000|2021-06-09 08:31:40|160.65|158.15|160.71|158.21|160.71|158.21|160.65|158.15|9
1623227510000|2021-06-09 08:31:50|160.72|158.22|160.72|158.22|160.79|158.29|160.72|158.22|15
1623227520000|2021-06-09 08:32:00|160.73|158.23|160.69|158.19|160.77|158.27|160.67|158.17|22
1623227530000|2021-06-09 08:32:10|160.68|158.18|160.78|158.28|160.78|158.28|160.68|158.18|16
1623227540000|2021-06-09 08:32:20|160.79|158.29|160.7|158.2|160.82|158.32|160.7|158.2|14
1623227550000|2021-06-09 08:32:30|160.69|158.19|160.62|158.12|160.73|158.23|160.62|158.12|20
1623227560000|2021-06-09 08:32:40|160.61|158.11|160.65|158.15|160.68|158.18|160.6|158.1|23
1623227570000|2021-06-09 08:32:50|160.67|158.17|160.65|158.15|160.67|158.17|160.64|158.14|12
1623227580000|2021-06-09 08:33:00|160.66|158.16|160.71|158.21|160.78|158.28|160.66|158.16|22
1623227590000|2021-06-09 08:33:10|160.7|158.2|160.78|158.28|160.78|158.28|160.7|158.2|14
1623227600000|2021-06-09 08:33:20|160.77|158.27|160.75|158.25|160.77|158.27|160.72|158.22|16
1623227610000|2021-06-09 08:33:30|160.74|158.24|160.81|158.31|160.81|158.31|160.74|158.24|13
1623227620000|2021-06-09 08:33:40|160.8|158.3|160.82|158.32|160.82|158.32|160.77|158.27|10
1623227630000|2021-06-09 08:33:50|160.83|158.33|160.84|158.34|160.84|158.34|160.83|158.33|2
1623227640000|2021-06-09 08:34:00|160.83|158.33|160.75|158.25|160.84|158.34|160.74|158.24|11
1623227650000|2021-06-09 08:34:10|160.74|158.24|160.6|158.1|160.74|158.24|160.59|158.09|24
1623227660000|2021-06-09 08:34:20|160.59|158.09|160.67|158.17|160.69|158.19|160.59|158.09|22
1623227670000|2021-06-09 08:34:30|160.64|158.14|160.53|158.03|160.64|158.14|160.52|158.02|19
1623227680000|2021-06-09 08:34:40|160.55|158.05|160.52|158.02|160.55|158.05|160.51|158.01|13
1623227690000|2021-06-09 08:34:50|160.53|158.03|160.6|158.1|160.6|158.1|160.51|158.01|12
1623227700000|2021-06-09 08:35:00|160.62|158.12|160.44|157.94|160.62|158.12|160.42|157.92|21
1623227710000|2021-06-09 08:35:10|160.43|157.93|160.3|157.8|160.44|157.94|160.3|157.8|16
1623227720000|2021-06-09 08:35:20|160.28|157.78|160.3|157.8|160.31|157.81|160.27|157.77|17
1623227730000|2021-06-09 08:35:30|160.29|157.79|160.23|157.73|160.3|157.8|160.23|157.73|11
1623227740000|2021-06-09 08:35:40|160.22|157.72|160.1|157.6|160.24|157.74|160.1|157.6|15
1623227750000|2021-06-09 08:35:50|160.09|157.59|160.07|157.57|160.09|157.59|159.99|157.49|23
1623227760000|2021-06-09 08:36:00|160.06|157.56|160.17|157.67|160.18|157.68|160.06|157.56|25
1623227770000|2021-06-09 08:36:10|160.19|157.69|160.03|157.53|160.19|157.69|160|157.5|24
1623227780000|2021-06-09 08:36:20|160.04|157.54|159.94|157.44|160.04|157.54|159.92|157.42|17
1623227790000|2021-06-09 08:36:30|159.95|157.45|159.73|157.23|159.95|157.45|159.7|157.2|27
1623227800000|2021-06-09 08:36:40|159.74|157.24|159.69|157.19|159.74|157.24|159.69|157.19|17
1623227810000|2021-06-09 08:36:50|159.68|157.18|159.63|157.13|159.77|157.27|159.63|157.13|15
1623227820000|2021-06-09 08:37:00|159.62|157.12|159.55|157.05|159.67|157.17|159.54|157.04|22
1623227830000|2021-06-09 08:37:10|159.56|157.06|159.36|156.86|159.56|157.06|159.32|156.82|23
1623227840000|2021-06-09 08:37:20|159.37|156.87|159.34|156.84|159.4|156.9|159.31|156.81|23
1623227850000|2021-06-09 08:37:30|159.38|156.88|159.49|156.99|159.54|157.04|159.38|156.88|21
1623227860000|2021-06-09 08:37:40|159.51|157.01|159.54|157.04|159.62|157.12|159.49|156.99|20
1623227870000|2021-06-09 08:37:50|159.55|157.05|159.55|157.05|159.6|157.1|159.53|157.03|31
1623227880000|2021-06-09 08:38:00|159.57|157.07|159.56|157.06|159.6|157.1|159.55|157.05|24
1623227890000|2021-06-09 08:38:10|159.55|157.05|159.77|157.27|159.77|157.27|159.55|157.05|21
1623227900000|2021-06-09 08:38:20|159.8|157.3|159.72|157.22|159.85|157.35|159.71|157.21|19
1623227910000|2021-06-09 08:38:30|159.71|157.21|159.68|157.18|159.73|157.23|159.66|157.16|20
1623227920000|2021-06-09 08:38:40|159.69|157.19|159.77|157.27|159.77|157.27|159.68|157.18|18
1623227930000|2021-06-09 08:38:50|159.78|157.28|159.83|157.33|159.83|157.33|159.75|157.25|18
1623227940000|2021-06-09 08:39:00|159.84|157.34|159.91|157.41|159.93|157.43|159.81|157.31|20
1623227950000|2021-06-09 08:39:10|159.93|157.43|159.83|157.33|159.94|157.44|159.78|157.28|22
1623227960000|2021-06-09 08:39:20|159.78|157.28|159.78|157.28|159.84|157.34|159.78|157.28|24
1623227970000|2021-06-09 08:39:30|159.75|157.25|159.78|157.28|159.8|157.3|159.73|157.23|14
1623227980000|2021-06-09 08:39:40|159.79|157.29|159.75|157.25|159.8|157.3|159.75|157.25|9
1623227990000|2021-06-09 08:39:50|159.73|157.23|159.7|157.2|159.73|157.23|159.63|157.13|20
1623228000000|2021-06-09 08:40:00|159.68|157.18|159.63|157.13|159.68|157.18|159.63|157.13|16
1623228010000|2021-06-09 08:40:10|159.62|157.12|159.57|157.07|159.62|157.12|159.54|157.04|11
1623228020000|2021-06-09 08:40:20|159.58|157.08|159.61|157.11|159.61|157.11|159.58|157.08|10
1623228030000|2021-06-09 08:40:30|159.6|157.1|159.57|157.07|159.66|157.16|159.57|157.07|11
1623228040000|2021-06-09 08:40:40|159.58|157.08|159.59|157.09|159.59|157.09|159.55|157.05|19
1623228050000|2021-06-09 08:40:50|159.6|157.1|159.69|157.19|159.71|157.21|159.59|157.09|11
1623228060000|2021-06-09 08:41:00|159.7|157.2|159.81|157.31|159.81|157.31|159.65|157.15|22
1623228070000|2021-06-09 08:41:10|159.82|157.32|159.89|157.39|159.89|157.39|159.81|157.31|12
1623228080000|2021-06-09 08:41:20|159.9|157.4|159.93|157.43|159.95|157.45|159.84|157.34|23
1623228090000|2021-06-09 08:41:30|159.94|157.44|159.92|157.42|159.98|157.48|159.89|157.39|21
1623228100000|2021-06-09 08:41:40|159.88|157.38|159.95|157.45|159.95|157.45|159.85|157.35|20
1623228110000|2021-06-09 08:41:50|159.96|157.46|160|157.5|160.01|157.51|159.91|157.41|21
1623228120000|2021-06-09 08:42:00|160.05|157.55|160.08|157.58|160.12|157.62|160.03|157.53|21
1623228130000|2021-06-09 08:42:10|160.09|157.59|160.15|157.65|160.15|157.65|160.08|157.58|20
1623228140000|2021-06-09 08:42:20|160.14|157.64|160.11|157.61|160.17|157.67|160.11|157.61|13
1623228150000|2021-06-09 08:42:30|160.1|157.6|160.18|157.68|160.18|157.68|160.1|157.6|18
1623228160000|2021-06-09 08:42:40|160.17|157.67|160.05|157.55|160.18|157.68|160.04|157.54|17
1623228170000|2021-06-09 08:42:50|160.06|157.56|160|157.5|160.06|157.56|159.99|157.49|13
1623228180000|2021-06-09 08:43:00|159.99|157.49|159.98|157.48|159.99|157.49|159.94|157.44|15
1623228190000|2021-06-09 08:43:10|159.99|157.49|159.98|157.48|160.02|157.52|159.97|157.47|18
1623228200000|2021-06-09 08:43:20|159.99|157.49|160.06|157.56|160.08|157.58|159.97|157.47|21
1623228210000|2021-06-09 08:43:30|160.05|157.55|160.08|157.58|160.09|157.59|160.05|157.55|8
1623228220000|2021-06-09 08:43:40|160.07|157.57|160.06|157.56|160.07|157.57|160|157.5|21
1623228230000|2021-06-09 08:43:50|160.07|157.57|160.09|157.59|160.1|157.6|160.05|157.55|10
1623228240000|2021-06-09 08:44:00|160.08|157.58|160.03|157.53|160.08|157.58|159.97|157.47|22
1623228250000|2021-06-09 08:44:10|160.05|157.55|160.06|157.56|160.07|157.57|160.04|157.54|7
1623228260000|2021-06-09 08:44:20|160.05|157.55|160.06|157.56|160.08|157.58|160.03|157.53|20
1623228270000|2021-06-09 08:44:30|160.07|157.57|160.07|157.57|160.09|157.59|160.06|157.56|14
1623228280000|2021-06-09 08:44:40|160.11|157.61|160.04|157.54|160.15|157.65|160.04|157.54|16
1623228290000|2021-06-09 08:44:50|160.03|157.53|159.99|157.49|160.04|157.54|159.98|157.48|11
1623228300000|2021-06-09 08:45:00|159.98|157.48|160|157.5|160|157.5|159.97|157.47|12
1623228310000|2021-06-09 08:45:10|160.01|157.51|160.11|157.61|160.12|157.62|160.01|157.51|13
1623228320000|2021-06-09 08:45:20|160.14|157.64|160.26|157.76|160.31|157.81|160.13|157.63|20
1623228330000|2021-06-09 08:45:30|160.28|157.78|160.35|157.85|160.35|157.85|160.25|157.75|21
1623228340000|2021-06-09 08:45:40|160.34|157.84|160.34|157.84|160.38|157.88|160.29|157.79|19
1623228350000|2021-06-09 08:45:50|160.32|157.82|160.3|157.8|160.35|157.85|160.29|157.79|26
1623228360000|2021-06-09 08:46:00|160.27|157.77|160.44|157.94|160.47|157.97|160.24|157.74|19
1623228370000|2021-06-09 08:46:10|160.45|157.95|160.43|157.93|160.47|157.97|160.42|157.92|17
1623228380000|2021-06-09 08:46:20|160.45|157.95|160.49|157.99|160.53|158.03|160.45|157.95|19
1623228390000|2021-06-09 08:46:30|160.44|157.94|160.5|158|160.5|158|160.41|157.91|17
1623228400000|2021-06-09 08:46:40|160.51|158.01|160.53|158.03|160.55|158.05|160.48|157.98|18
1623228410000|2021-06-09 08:46:50|160.51|158.01|160.41|157.91|160.52|158.02|160.38|157.88|20
1623228420000|2021-06-09 08:47:00|160.4|157.9|160.37|157.87|160.4|157.9|160.37|157.87|13
1623228430000|2021-06-09 08:47:10|160.36|157.86|160.22|157.72|160.36|157.86|160.22|157.72|10
1623228440000|2021-06-09 08:47:20|160.21|157.71|160.15|157.65|160.26|157.76|160.15|157.65|22
1623228450000|2021-06-09 08:47:30|160.17|157.67|160.23|157.73|160.26|157.76|160.17|157.67|21
1623228460000|2021-06-09 08:47:40|160.24|157.74|160.23|157.73|160.32|157.82|160.23|157.73|20
1623228470000|2021-06-09 08:47:50|160.24|157.74|160.19|157.69|160.24|157.74|160.14|157.64|18
1623228480000|2021-06-09 08:48:00|160.18|157.68|160.16|157.66|160.22|157.72|160.14|157.64|19
1623228490000|2021-06-09 08:48:10|160.15|157.65|160.12|157.62|160.16|157.66|160.11|157.61|10
1623228500000|2021-06-09 08:48:20|160.11|157.61|160.13|157.63|160.16|157.66|160.11|157.61|23
1623228510000|2021-06-09 08:48:30|160.12|157.62|160.16|157.66|160.18|157.68|160.12|157.62|14
1623228520000|2021-06-09 08:48:40|160.15|157.65|160.23|157.73|160.23|157.73|160.15|157.65|13
1623228530000|2021-06-09 08:48:50|160.24|157.74|160.25|157.75|160.27|157.77|160.18|157.68|18
1623228540000|2021-06-09 08:49:00|160.27|157.77|160.25|157.75|160.28|157.78|160.23|157.73|12
1623228550000|2021-06-09 08:49:10|160.26|157.76|160.29|157.79|160.3|157.8|160.25|157.75|14
1623228560000|2021-06-09 08:49:20|160.28|157.78|160.25|157.75|160.39|157.89|160.25|157.75|25
1623228570000|2021-06-09 08:49:30|160.24|157.74|160.17|157.67|160.26|157.76|160.17|157.67|19
1623228580000|2021-06-09 08:49:40|160.15|157.65|160.09|157.59|160.15|157.65|160.02|157.52|25
1623228590000|2021-06-09 08:49:50|160.08|157.58|160.03|157.53|160.08|157.58|160.02|157.52|19
1623228600000|2021-06-09 08:50:00|160.04|157.54|160.05|157.55|160.12|157.62|160.03|157.53|22
1623228610000|2021-06-09 08:50:10|160.04|157.54|160|157.5|160.05|157.55|160|157.5|12
1623228620000|2021-06-09 08:50:20|159.98|157.48|159.96|157.46|159.98|157.48|159.93|157.43|15
1623228630000|2021-06-09 08:50:30|159.95|157.45|159.93|157.43|159.96|157.46|159.93|157.43|9
1623228640000|2021-06-09 08:50:40|159.94|157.44|159.99|157.49|160|157.5|159.94|157.44|11
1623228650000|2021-06-09 08:50:50|160|157.5|160.15|157.65|160.15|157.65|160|157.5|9
1623228660000|2021-06-09 08:51:00|160.16|157.66|160.16|157.66|160.22|157.72|160.16|157.66|13
1623228670000|2021-06-09 08:51:10|160.17|157.67|160.11|157.61|160.17|157.67|160.1|157.6|17
1623228680000|2021-06-09 08:51:20|160.12|157.62|160.11|157.61|160.12|157.62|160.1|157.6|14
1623228690000|2021-06-09 08:51:30|160.15|157.65|160.09|157.59|160.17|157.67|160.09|157.59|13
1623228700000|2021-06-09 08:51:40|160.08|157.58|160.07|157.57|160.11|157.61|160.07|157.57|8
1623228710000|2021-06-09 08:51:50|160.06|157.56|160.06|157.56|160.08|157.58|160.04|157.54|15
1623228720000|2021-06-09 08:52:00|160.05|157.55|160.02|157.52|160.05|157.55|160.01|157.51|13
1623228730000|2021-06-09 08:52:10|160.03|157.53|159.99|157.49|160.06|157.56|159.98|157.48|14
1623228740000|2021-06-09 08:52:20|159.98|157.48|159.86|157.36|159.98|157.48|159.85|157.35|16
1623228750000|2021-06-09 08:52:30|159.84|157.34|159.76|157.26|159.85|157.35|159.75|157.25|17
1623228760000|2021-06-09 08:52:40|159.77|157.27|159.73|157.23|159.78|157.28|159.72|157.22|17
1623228770000|2021-06-09 08:52:50|159.72|157.22|159.61|157.11|159.73|157.23|159.61|157.11|18
1623228780000|2021-06-09 08:53:00|159.62|157.12|159.38|156.88|159.62|157.12|159.38|156.88|23
1623228790000|2021-06-09 08:53:10|159.37|156.87|159.13|156.63|159.38|156.88|159.13|156.63|24
1623228800000|2021-06-09 08:53:20|159.12|156.62|159.23|156.73|159.24|156.74|159.1|156.6|26
1623228810000|2021-06-09 08:53:30|159.24|156.74|159.17|156.67|159.24|156.74|159.12|156.62|17
1623228820000|2021-06-09 08:53:40|159.18|156.68|159.24|156.74|159.27|156.77|159.16|156.66|23
1623228830000|2021-06-09 08:53:50|159.25|156.75|159.31|156.81|159.34|156.84|159.25|156.75|16
1623228840000|2021-06-09 08:54:00|159.32|156.82|159.06|156.56|159.33|156.83|159.06|156.56|26
1623228850000|2021-06-09 08:54:10|159.05|156.55|159.07|156.57|159.11|156.61|159.04|156.54|16
1623228860000|2021-06-09 08:54:20|159.06|156.56|159.06|156.56|159.06|156.56|159.03|156.53|19
1623228870000|2021-06-09 08:54:30|159.07|156.57|159.07|156.57|159.08|156.58|159.05|156.55|11
1623228880000|2021-06-09 08:54:40|159.05|156.55|159|156.5|159.05|156.55|158.95|156.45|26
1623228890000|2021-06-09 08:54:50|159.01|156.51|159.04|156.54|159.05|156.55|159|156.5|19
1623228900000|2021-06-09 08:55:00|159.05|156.55|159.24|156.74|159.26|156.76|159.05|156.55|24
1623228910000|2021-06-09 08:55:10|159.23|156.73|159.28|156.78|159.33|156.83|159.23|156.73|22
1623228920000|2021-06-09 08:55:20|159.27|156.77|159.47|156.97|159.47|156.97|159.27|156.77|18
1623228930000|2021-06-09 08:55:30|159.48|156.98|159.45|156.95|159.5|157|159.45|156.95|13
1623228940000|2021-06-09 08:55:40|159.43|156.93|159.51|157.01|159.51|157.01|159.43|156.93|14
1623228950000|2021-06-09 08:55:50|159.5|157|159.57|157.07|159.58|157.08|159.49|156.99|13
1623228960000|2021-06-09 08:56:00|159.56|157.06|159.61|157.11|159.61|157.11|159.53|157.03|15
1623228970000|2021-06-09 08:56:10|159.62|157.12|159.68|157.18|159.71|157.21|159.59|157.09|20
1623228980000|2021-06-09 08:56:20|159.69|157.19|159.6|157.1|159.69|157.19|159.56|157.06|18
1623228990000|2021-06-09 08:56:30|159.66|157.16|159.67|157.17|159.67|157.17|159.64|157.14|12
1623229000000|2021-06-09 08:56:40|159.62|157.12|159.63|157.13|159.63|157.13|159.56|157.06|22
1623229010000|2021-06-09 08:56:50|159.64|157.14|159.66|157.16|159.67|157.17|159.63|157.13|18
1623229020000|2021-06-09 08:57:00|159.7|157.2|159.81|157.31|159.81|157.31|159.7|157.2|24
1623229030000|2021-06-09 08:57:10|159.8|157.3|159.73|157.23|159.8|157.3|159.71|157.21|16
1623229040000|2021-06-09 08:57:20|159.74|157.24|159.79|157.29|159.8|157.3|159.73|157.23|11
1623229050000|2021-06-09 08:57:30|159.8|157.3|159.65|157.15|159.8|157.3|159.63|157.13|16
1623229060000|2021-06-09 08:57:40|159.64|157.14|159.53|157.03|159.65|157.15|159.53|157.03|14
1623229070000|2021-06-09 08:57:50|159.52|157.02|159.44|156.94|159.52|157.02|159.38|156.88|26
1623229080000|2021-06-09 08:58:00|159.43|156.93|159.33|156.83|159.43|156.93|159.26|156.76|27
1623229090000|2021-06-09 08:58:10|159.35|156.85|159.33|156.83|159.41|156.91|159.3|156.8|14
1623229100000|2021-06-09 08:58:20|159.34|156.84|159.31|156.81|159.37|156.87|159.23|156.73|28
1623229110000|2021-06-09 08:58:30|159.34|156.84|159.25|156.75|159.35|156.85|159.25|156.75|20
1623229120000|2021-06-09 08:58:40|159.26|156.76|159.38|156.88|159.38|156.88|159.26|156.76|18
1623229130000|2021-06-09 08:58:50|159.36|156.86|159.38|156.88|159.47|156.97|159.33|156.83|28
1623229140000|2021-06-09 08:59:00|159.37|156.87|159.4|156.9|159.4|156.9|159.33|156.83|19
1623229150000|2021-06-09 08:59:10|159.39|156.89|159.46|156.96|159.46|156.96|159.38|156.88|23
1623229160000|2021-06-09 08:59:20|159.45|156.95|159.49|156.99|159.52|157.02|159.44|156.94|19
1623229170000|2021-06-09 08:59:30|159.5|157|159.56|157.06|159.56|157.06|159.49|156.99|16
1623229180000|2021-06-09 08:59:40|159.55|157.05|159.58|157.08|159.58|157.08|159.52|157.02|18
1623229190000|2021-06-09 08:59:50|159.59|157.09|159.74|157.24|159.75|157.25|159.58|157.08|20
1623229200000|2021-06-09 09:00:00|159.75|157.25|159.7|157.2|159.77|157.27|159.69|157.19|26
1623229210000|2021-06-09 09:00:10|159.73|157.23|159.72|157.22|159.73|157.23|159.69|157.19|26
1623229220000|2021-06-09 09:00:20|159.73|157.23|159.76|157.26|159.78|157.28|159.71|157.21|15
1623229230000|2021-06-09 09:00:30|159.75|157.25|159.85|157.35|159.87|157.37|159.75|157.25|21
1623229240000|2021-06-09 09:00:40|159.86|157.36|159.83|157.33|159.89|157.39|159.82|157.32|21
1623229250000|2021-06-09 09:00:50|159.82|157.32|159.74|157.24|159.83|157.33|159.71|157.21|23
1623229260000|2021-06-09 09:01:00|159.73|157.23|159.64|157.14|159.74|157.24|159.64|157.14|16
1623229270000|2021-06-09 09:01:10|159.63|157.13|159.73|157.23|159.73|157.23|159.61|157.11|16
1623229280000|2021-06-09 09:01:20|159.71|157.21|159.65|157.15|159.73|157.23|159.64|157.14|17
1623229290000|2021-06-09 09:01:30|159.64|157.14|159.65|157.15|159.69|157.19|159.6|157.1|25
1623229300000|2021-06-09 09:01:40|159.66|157.16|159.72|157.22|159.72|157.22|159.66|157.16|9
1623229310000|2021-06-09 09:01:50|159.73|157.23|159.75|157.25|159.8|157.3|159.71|157.21|20
1623229320000|2021-06-09 09:02:00|159.76|157.26|159.82|157.32|159.82|157.32|159.76|157.26|13
1623229330000|2021-06-09 09:02:10|159.83|157.33|159.96|157.46|160.03|157.53|159.78|157.28|22
1623229340000|2021-06-09 09:02:20|159.97|157.47|160.05|157.55|160.06|157.56|159.96|157.46|25
1623229350000|2021-06-09 09:02:30|160.08|157.58|160.22|157.72|160.27|157.77|160.08|157.58|26
1623229360000|2021-06-09 09:02:40|160.28|157.78|160.24|157.74|160.33|157.83|160.23|157.73|29
1623229370000|2021-06-09 09:02:50|160.28|157.78|160.38|157.88|160.41|157.91|160.27|157.77|18
1623229380000|2021-06-09 09:03:00|160.37|157.87|160.22|157.72|160.37|157.87|160.22|157.72|28
1623229390000|2021-06-09 09:03:10|160.3|157.8|160.23|157.73|160.32|157.82|160.23|157.73|18
1623229400000|2021-06-09 09:03:20|160.24|157.74|160.3|157.8|160.3|157.8|160.22|157.72|22
1623229410000|2021-06-09 09:03:30|160.29|157.79|160.28|157.78|160.3|157.8|160.25|157.75|17
1623229420000|2021-06-09 09:03:40|160.29|157.79|160.31|157.81|160.32|157.82|160.27|157.77|13
1623229430000|2021-06-09 09:03:50|160.3|157.8|160.29|157.79|160.3|157.8|160.24|157.74|17
1623229440000|2021-06-09 09:04:00|160.28|157.78|160.25|157.75|160.31|157.81|160.22|157.72|13
1623229450000|2021-06-09 09:04:10|160.24|157.74|160.25|157.75|160.27|157.77|160.24|157.74|14
1623229460000|2021-06-09 09:04:20|160.26|157.76|160.35|157.85|160.37|157.87|160.25|157.75|16
1623229470000|2021-06-09 09:04:30|160.36|157.86|160.33|157.83|160.36|157.86|160.29|157.79|14
1623229480000|2021-06-09 09:04:40|160.32|157.82|160.18|157.68|160.32|157.82|160.18|157.68|17
1623229490000|2021-06-09 09:04:50|160.17|157.67|160.2|157.7|160.22|157.72|160.17|157.67|16
1623229500000|2021-06-09 09:05:00|160.19|157.69|160.33|157.83|160.35|157.85|160.18|157.68|21
1623229510000|2021-06-09 09:05:10|160.34|157.84|160.36|157.86|160.39|157.89|160.32|157.82|22
1623229520000|2021-06-09 09:05:20|160.37|157.87|160.31|157.81|160.4|157.9|160.31|157.81|12
1623229530000|2021-06-09 09:05:30|160.32|157.82|160.31|157.81|160.34|157.84|160.3|157.8|12
1623229540000|2021-06-09 09:05:40|160.3|157.8|160.28|157.78|160.32|157.82|160.25|157.75|20
1623229550000|2021-06-09 09:05:50|160.27|157.77|160.21|157.71|160.29|157.79|160.2|157.7|12
1623229560000|2021-06-09 09:06:00|160.22|157.72|160.06|157.56|160.23|157.73|159.96|157.46|25
1623229570000|2021-06-09 09:06:10|160.07|157.57|160.12|157.62|160.14|157.64|160.07|157.57|22
1623229580000|2021-06-09 09:06:20|160.13|157.63|160.11|157.61|160.14|157.64|160.07|157.57|17
1623229590000|2021-06-09 09:06:30|160.1|157.6|160.12|157.62|160.13|157.63|160.08|157.58|18
1623229600000|2021-06-09 09:06:40|160.11|157.61|160.14|157.64|160.17|157.67|160.11|157.61|21
1623229610000|2021-06-09 09:06:50|160.15|157.65|160.21|157.71|160.27|157.77|160.15|157.65|18
1623229620000|2021-06-09 09:07:00|160.2|157.7|160.17|157.67|160.25|157.75|160.15|157.65|17
1623229630000|2021-06-09 09:07:10|160.18|157.68|160.17|157.67|160.18|157.68|160.16|157.66|10
1623229640000|2021-06-09 09:07:20|160.16|157.66|160.08|157.58|160.16|157.66|160.06|157.56|11
1623229650000|2021-06-09 09:07:30|160.07|157.57|160.03|157.53|160.07|157.57|160|157.5|16
1623229660000|2021-06-09 09:07:40|160.04|157.54|160.08|157.58|160.08|157.58|160|157.5|16
1623229670000|2021-06-09 09:07:50|160.07|157.57|160.06|157.56|160.1|157.6|160.05|157.55|12
1623229680000|2021-06-09 09:08:00|160.05|157.55|159.95|157.45|160.05|157.55|159.95|157.45|14
1623229690000|2021-06-09 09:08:10|159.96|157.46|159.89|157.39|159.96|157.46|159.88|157.38|13
1623229700000|2021-06-09 09:08:20|159.9|157.4|159.87|157.37|159.9|157.4|159.86|157.36|14
1623229710000|2021-06-09 09:08:30|159.85|157.35|159.77|157.27|159.85|157.35|159.74|157.24|17
1623229720000|2021-06-09 09:08:40|159.76|157.26|159.65|157.15|159.78|157.28|159.65|157.15|23
1623229730000|2021-06-09 09:08:50|159.66|157.16|159.57|157.07|159.66|157.16|159.53|157.03|25
1623229740000|2021-06-09 09:09:00|159.56|157.06|159.66|157.16|159.7|157.2|159.56|157.06|20
1623229750000|2021-06-09 09:09:10|159.67|157.17|159.58|157.08|159.67|157.17|159.58|157.08|16
1623229760000|2021-06-09 09:09:20|159.59|157.09|159.56|157.06|159.59|157.09|159.5|157|25
1623229770000|2021-06-09 09:09:30|159.55|157.05|159.52|157.02|159.55|157.05|159.47|156.97|16
1623229780000|2021-06-09 09:09:40|159.51|157.01|159.48|156.98|159.53|157.03|159.47|156.97|9
1623229790000|2021-06-09 09:09:50|159.49|156.99|159.61|157.11|159.64|157.14|159.49|156.99|28
1623229800000|2021-06-09 09:10:00|159.63|157.13|159.62|157.12|159.65|157.15|159.6|157.1|23
1623229810000|2021-06-09 09:10:10|159.63|157.13|159.48|156.98|159.65|157.15|159.48|156.98|22
1623229820000|2021-06-09 09:10:20|159.46|156.96|159.43|156.93|159.46|156.96|159.4|156.9|21
1623229830000|2021-06-09 09:10:30|159.41|156.91|159.31|156.81|159.44|156.94|159.31|156.81|19
1623229840000|2021-06-09 09:10:40|159.3|156.8|159.27|156.77|159.31|156.81|159.25|156.75|26
1623229850000|2021-06-09 09:10:50|159.28|156.78|159.33|156.83|159.33|156.83|159.27|156.77|15
1623229860000|2021-06-09 09:11:00|159.32|156.82|159.33|156.83|159.37|156.87|159.32|156.82|17
1623229870000|2021-06-09 09:11:10|159.34|156.84|159.36|156.86|159.36|156.86|159.33|156.83|10
1623229880000|2021-06-09 09:11:20|159.35|156.85|159.47|156.97|159.47|156.97|159.33|156.83|15
1623229890000|2021-06-09 09:11:30|159.48|156.98|159.5|157|159.5|157|159.47|156.97|12
1623229900000|2021-06-09 09:11:40|159.49|156.99|159.5|157|159.51|157.01|159.48|156.98|8
1623229910000|2021-06-09 09:11:50|159.51|157.01|159.52|157.02|159.53|157.03|159.51|157.01|4
1623229920000|2021-06-09 09:12:00|159.51|157.01|159.58|157.08|159.58|157.08|159.5|157|11
1623229930000|2021-06-09 09:12:10|159.59|157.09|159.59|157.09|159.61|157.11|159.59|157.09|9
1623229940000|2021-06-09 09:12:20|159.6|157.1|159.59|157.09|159.6|157.1|159.58|157.08|7
1623229950000|2021-06-09 09:12:30|159.6|157.1|159.58|157.08|159.6|157.1|159.58|157.08|4
1623229960000|2021-06-09 09:12:40|159.59|157.09|159.57|157.07|159.6|157.1|159.55|157.05|8
1623229970000|2021-06-09 09:12:50|159.56|157.06|159.61|157.11|159.61|157.11|159.55|157.05|10
1623229980000|2021-06-09 09:13:00|159.62|157.12|159.47|156.97|159.64|157.14|159.46|156.96|20
1623229990000|2021-06-09 09:13:10|159.45|156.95|159.35|156.85|159.45|156.95|159.35|156.85|9
1623230000000|2021-06-09 09:13:20|159.34|156.84|159.28|156.78|159.34|156.84|159.27|156.77|9
1623230010000|2021-06-09 09:13:30|159.27|156.77|159.31|156.81|159.32|156.82|159.27|156.77|8
1623230020000|2021-06-09 09:13:40|159.32|156.82|159.39|156.89|159.41|156.91|159.31|156.81|21
1623230030000|2021-06-09 09:13:50|159.4|156.9|159.38|156.88|159.43|156.93|159.38|156.88|19
1623230040000|2021-06-09 09:14:00|159.39|156.89|159.36|156.86|159.4|156.9|159.35|156.85|13
1623230050000|2021-06-09 09:14:10|159.37|156.87|159.45|156.95|159.46|156.96|159.36|156.86|19
1623230060000|2021-06-09 09:14:20|159.46|156.96|159.5|157|159.5|157|159.44|156.94|14
1623230070000|2021-06-09 09:14:30|159.52|157.02|159.79|157.29|159.79|157.29|159.52|157.02|26
1623230080000|2021-06-09 09:14:40|159.78|157.28|160.02|157.52|160.03|157.53|159.77|157.27|20
1623230090000|2021-06-09 09:14:50|160.04|157.54|160.09|157.59|160.09|157.59|159.99|157.49|26
1623230100000|2021-06-09 09:15:00|160.05|157.55|160.01|157.51|160.07|157.57|160.01|157.51|15
1623230110000|2021-06-09 09:15:10|160|157.5|159.75|157.25|160|157.5|159.75|157.25|25
1623230120000|2021-06-09 09:15:20|159.76|157.26|159.87|157.37|159.95|157.45|159.69|157.19|31
1623230130000|2021-06-09 09:15:30|159.92|157.42|159.96|157.46|159.97|157.47|159.9|157.4|24
1623230140000|2021-06-09 09:15:40|159.94|157.44|160.01|157.51|160.02|157.52|159.94|157.44|24
1623230150000|2021-06-09 09:15:50|160|157.5|160.04|157.54|160.06|157.56|159.98|157.48|17
1623230160000|2021-06-09 09:16:00|160.05|157.55|160.01|157.51|160.05|157.55|160.01|157.51|20
1623230170000|2021-06-09 09:16:10|160.03|157.53|160.05|157.55|160.05|157.55|159.99|157.49|16
1623230180000|2021-06-09 09:16:20|160.06|157.56|160.04|157.54|160.07|157.57|160|157.5|11
1623230190000|2021-06-09 09:16:30|160.05|157.55|160.07|157.57|160.08|157.58|160.02|157.52|15
1623230200000|2021-06-09 09:16:40|160.06|157.56|159.98|157.48|160.08|157.58|159.97|157.47|21
1623230210000|2021-06-09 09:16:50|159.97|157.47|159.95|157.45|159.98|157.48|159.9|157.4|23
1623230220000|2021-06-09 09:17:00|159.94|157.44|159.87|157.37|159.94|157.44|159.87|157.37|9
1623230230000|2021-06-09 09:17:10|159.88|157.38|159.92|157.42|159.92|157.42|159.86|157.36|19
1623230240000|2021-06-09 09:17:20|159.91|157.41|159.92|157.42|159.92|157.42|159.9|157.4|4
1623230250000|2021-06-09 09:17:30|159.91|157.41|159.82|157.32|159.91|157.41|159.8|157.3|20
1623230260000|2021-06-09 09:17:40|159.83|157.33|159.83|157.33|159.83|157.33|159.82|157.32|5
1623230270000|2021-06-09 09:17:50|159.82|157.32|159.86|157.36|159.89|157.39|159.82|157.32|19
1623230280000|2021-06-09 09:18:00|159.85|157.35|159.89|157.39|159.93|157.43|159.85|157.35|19
1623230290000|2021-06-09 09:18:10|159.88|157.38|159.84|157.34|159.93|157.43|159.84|157.34|14
1623230300000|2021-06-09 09:18:20|159.85|157.35|159.82|157.32|159.85|157.35|159.81|157.31|12
1623230310000|2021-06-09 09:18:30|159.85|157.35|159.83|157.33|159.86|157.36|159.81|157.31|15
1623230320000|2021-06-09 09:18:40|159.82|157.32|159.86|157.36|159.86|157.36|159.82|157.32|8
1623230330000|2021-06-09 09:18:50|159.87|157.37|159.86|157.36|159.87|157.37|159.83|157.33|12
1623230340000|2021-06-09 09:19:00|159.88|157.38|160.1|157.6|160.1|157.6|159.88|157.38|16
1623230350000|2021-06-09 09:19:10|160.13|157.63|160.41|157.91|160.41|157.91|160.13|157.63|18
1623230360000|2021-06-09 09:19:20|160.46|157.96|160.39|157.89|160.46|157.96|160.36|157.86|20
1623230370000|2021-06-09 09:19:30|160.4|157.9|160.45|157.95|160.55|158.05|160.4|157.9|28
1623230380000|2021-06-09 09:19:40|160.46|157.96|160.5|158|160.56|158.06|160.46|157.96|18
1623230390000|2021-06-09 09:19:50|160.51|158.01|160.34|157.84|160.51|158.01|160.34|157.84|21
1623230400000|2021-06-09 09:20:00|160.36|157.86|160.3|157.8|160.37|157.87|160.24|157.74|29
1623230410000|2021-06-09 09:20:10|160.31|157.81|160.56|158.06|160.56|158.06|160.3|157.8|21
1623230420000|2021-06-09 09:20:20|160.55|158.05|160.39|157.89|160.55|158.05|160.39|157.89|25
1623230430000|2021-06-09 09:20:30|160.4|157.9|160.39|157.89|160.45|157.95|160.39|157.89|19
1623230440000|2021-06-09 09:20:40|160.41|157.91|160.41|157.91|160.43|157.93|160.4|157.9|11
1623230450000|2021-06-09 09:20:50|160.42|157.92|160.33|157.83|160.44|157.94|160.33|157.83|14
1623230460000|2021-06-09 09:21:00|160.34|157.84|160.34|157.84|160.37|157.87|160.33|157.83|19
1623230470000|2021-06-09 09:21:10|160.36|157.86|160.56|158.06|160.57|158.07|160.36|157.86|27
1623230480000|2021-06-09 09:21:20|160.55|158.05|160.65|158.15|160.66|158.16|160.54|158.04|22
1623230490000|2021-06-09 09:21:30|160.71|158.21|160.76|158.26|160.76|158.26|160.65|158.15|25
1623230500000|2021-06-09 09:21:40|160.77|158.27|160.76|158.26|160.82|158.32|160.71|158.21|17
1623230510000|2021-06-09 09:21:50|160.75|158.25|160.71|158.21|160.76|158.26|160.69|158.19|15
1623230520000|2021-06-09 09:22:00|160.72|158.22|160.63|158.13|160.73|158.23|160.6|158.1|19
1623230530000|2021-06-09 09:22:10|160.64|158.14|160.69|158.19|160.69|158.19|160.6|158.1|18
1623230540000|2021-06-09 09:22:20|160.67|158.17|160.8|158.3|160.8|158.3|160.67|158.17|18
1623230550000|2021-06-09 09:22:30|160.81|158.31|160.94|158.44|160.96|158.46|160.8|158.3|25
1623230560000|2021-06-09 09:22:40|160.95|158.45|160.95|158.45|160.95|158.45|160.86|158.36|17
1623230570000|2021-06-09 09:22:50|160.96|158.46|161.1|158.6|161.1|158.6|160.96|158.46|17
1623230580000|2021-06-09 09:23:00|161.11|158.61|161.19|158.69|161.22|158.72|161.1|158.6|20
1623230590000|2021-06-09 09:23:10|161.2|158.7|161.16|158.66|161.22|158.72|161.14|158.64|15
1623230600000|2021-06-09 09:23:20|161.15|158.65|161.03|158.53|161.15|158.65|161.03|158.53|20
1623230610000|2021-06-09 09:23:30|161.02|158.52|161.12|158.62|161.18|158.68|161|158.5|20
1623230620000|2021-06-09 09:23:40|161.11|158.61|161.02|158.52|161.11|158.61|161.02|158.52|22
1623230630000|2021-06-09 09:23:50|161.04|158.54|160.93|158.43|161.06|158.56|160.9|158.4|24
1623230640000|2021-06-09 09:24:00|160.96|158.46|161.11|158.61|161.11|158.61|160.96|158.46|13
1623230650000|2021-06-09 09:24:10|161.12|158.62|161.16|158.66|161.18|158.68|161.11|158.61|17
1623230660000|2021-06-09 09:24:20|161.17|158.67|161.1|158.6|161.22|158.72|161.1|158.6|15
1623230670000|2021-06-09 09:24:30|161.08|158.58|161.11|158.61|161.13|158.63|161.04|158.54|17
1623230680000|2021-06-09 09:24:40|161.12|158.62|161.1|158.6|161.13|158.63|161.09|158.59|18
1623230690000|2021-06-09 09:24:50|161.08|158.58|161.12|158.62|161.12|158.62|161.04|158.54|14
1623230700000|2021-06-09 09:25:00|161.13|158.63|161.17|158.67|161.17|158.67|161.12|158.62|24
1623230710000|2021-06-09 09:25:10|161.19|158.69|161.24|158.74|161.24|158.74|161.19|158.69|10
1623230720000|2021-06-09 09:25:20|161.21|158.71|161.11|158.61|161.21|158.71|161.09|158.59|22
1623230730000|2021-06-09 09:25:30|161.13|158.63|161.04|158.54|161.14|158.64|161.04|158.54|25
1623230740000|2021-06-09 09:25:40|161.01|158.51|161.07|158.57|161.07|158.57|160.93|158.43|21
1623230750000|2021-06-09 09:25:50|161.08|158.58|161.11|158.61|161.11|158.61|161.07|158.57|17
1623230760000|2021-06-09 09:26:00|161.12|158.62|160.97|158.47|161.12|158.62|160.97|158.47|19
1623230770000|2021-06-09 09:26:10|161.01|158.51|160.85|158.35|161.04|158.54|160.84|158.34|17
1623230780000|2021-06-09 09:26:20|160.87|158.37|160.79|158.29|160.91|158.41|160.77|158.27|24
1623230790000|2021-06-09 09:26:30|160.8|158.3|160.74|158.24|160.81|158.31|160.73|158.23|24
1623230800000|2021-06-09 09:26:40|160.73|158.23|160.71|158.21|160.73|158.23|160.69|158.19|14
1623230810000|2021-06-09 09:26:50|160.7|158.2|160.8|158.3|160.83|158.33|160.66|158.16|22
1623230820000|2021-06-09 09:27:00|160.79|158.29|160.61|158.11|160.81|158.31|160.6|158.1|25
1623230830000|2021-06-09 09:27:10|160.62|158.12|160.67|158.17|160.68|158.18|160.57|158.07|29
1623230840000|2021-06-09 09:27:20|160.66|158.16|160.59|158.09|160.66|158.16|160.59|158.09|20
1623230850000|2021-06-09 09:27:30|160.61|158.11|160.57|158.07|160.61|158.11|160.49|157.99|19
1623230860000|2021-06-09 09:27:40|160.56|158.06|160.49|157.99|160.56|158.06|160.49|157.99|16
1623230870000|2021-06-09 09:27:50|160.5|158|160.4|157.9|160.52|158.02|160.37|157.87|23
1623230880000|2021-06-09 09:28:00|160.41|157.91|160.39|157.89|160.48|157.98|160.39|157.89|24
1623230890000|2021-06-09 09:28:10|160.41|157.91|160.36|157.86|160.41|157.91|160.35|157.85|16
1623230900000|2021-06-09 09:28:20|160.35|157.85|160.35|157.85|160.36|157.86|160.34|157.84|7
1623230910000|2021-06-09 09:28:30|160.36|157.86|160.44|157.94|160.5|158|160.36|157.86|25
1623230920000|2021-06-09 09:28:40|160.43|157.93|160.41|157.91|160.47|157.97|160.41|157.91|17
1623230930000|2021-06-09 09:28:50|160.43|157.93|160.37|157.87|160.43|157.93|160.36|157.86|15
1623230940000|2021-06-09 09:29:00|160.35|157.85|160.47|157.97|160.48|157.98|160.31|157.81|19
1623230950000|2021-06-09 09:29:10|160.46|157.96|160.46|157.96|160.47|157.97|160.45|157.95|7
1623230960000|2021-06-09 09:29:20|160.45|157.95|160.48|157.98|160.48|157.98|160.45|157.95|12
1623230970000|2021-06-09 09:29:30|160.47|157.97|160.53|158.03|160.53|158.03|160.46|157.96|13
1623230980000|2021-06-09 09:29:40|160.54|158.04|160.57|158.07|160.62|158.12|160.54|158.04|19
1623230990000|2021-06-09 09:29:50|160.56|158.06|160.67|158.17|160.67|158.17|160.56|158.06|21
1623231000000|2021-06-09 09:30:00|160.66|158.16|160.6|158.1|160.67|158.17|160.55|158.05|25
1623231010000|2021-06-09 09:30:10|160.61|158.11|160.66|158.16|160.67|158.17|160.6|158.1|10
1623231020000|2021-06-09 09:30:20|160.7|158.2|160.74|158.24|160.83|158.33|160.7|158.2|24
1623231030000|2021-06-09 09:30:30|160.75|158.25|160.74|158.24|160.79|158.29|160.72|158.22|32
1623231040000|2021-06-09 09:30:40|160.77|158.27|160.78|158.28|160.79|158.29|160.72|158.22|16
1623231050000|2021-06-09 09:30:50|160.76|158.26|160.77|158.27|160.77|158.27|160.72|158.22|17
1623231060000|2021-06-09 09:31:00|160.76|158.26|160.66|158.16|160.76|158.26|160.66|158.16|15
1623231070000|2021-06-09 09:31:10|160.65|158.15|160.53|158.03|160.65|158.15|160.51|158.01|15
1623231080000|2021-06-09 09:31:20|160.54|158.04|160.42|157.92|160.54|158.04|160.38|157.88|20
1623231090000|2021-06-09 09:31:30|160.43|157.93|160.4|157.9|160.43|157.93|160.34|157.84|20
1623231100000|2021-06-09 09:31:40|160.39|157.89|160.35|157.85|160.41|157.91|160.35|157.85|15
1623231110000|2021-06-09 09:31:50|160.34|157.84|160.31|157.81|160.36|157.86|160.3|157.8|16
1623231120000|2021-06-09 09:32:00|160.32|157.82|160.35|157.85|160.35|157.85|160.29|157.79|20
1623231130000|2021-06-09 09:32:10|160.34|157.84|160.36|157.86|160.41|157.91|160.33|157.83|16
1623231140000|2021-06-09 09:32:20|160.37|157.87|160.25|157.75|160.37|157.87|160.25|157.75|15
1623231150000|2021-06-09 09:32:30|160.24|157.74|160.2|157.7|160.25|157.75|160.16|157.66|15
1623231160000|2021-06-09 09:32:40|160.21|157.71|160.14|157.64|160.23|157.73|160.13|157.63|18
1623231170000|2021-06-09 09:32:50|160.15|157.65|160.09|157.59|160.16|157.66|160.08|157.58|16
1623231180000|2021-06-09 09:33:00|160.1|157.6|160.16|157.66|160.18|157.68|160.09|157.59|20
1623231190000|2021-06-09 09:33:10|160.17|157.67|160.13|157.63|160.17|157.67|160.13|157.63|18
1623231200000|2021-06-09 09:33:20|160.12|157.62|160.04|157.54|160.12|157.62|160.02|157.52|18
1623231210000|2021-06-09 09:33:30|160.03|157.53|160.07|157.57|160.08|157.58|160.03|157.53|16
1623231220000|2021-06-09 09:33:40|160.1|157.6|160.03|157.53|160.15|157.65|160.03|157.53|23
1623231230000|2021-06-09 09:33:50|160.02|157.52|160.02|157.52|160.03|157.53|160.01|157.51|7
1623231240000|2021-06-09 09:34:00|160.01|157.51|159.9|157.4|160.01|157.51|159.88|157.38|22
1623231250000|2021-06-09 09:34:10|159.89|157.39|159.87|157.37|159.91|157.41|159.87|157.37|16
1623231260000|2021-06-09 09:34:20|159.86|157.36|160|157.5|160.01|157.51|159.86|157.36|13
1623231270000|2021-06-09 09:34:30|159.99|157.49|159.87|157.37|160|157.5|159.86|157.36|17
1623231280000|2021-06-09 09:34:40|159.88|157.38|159.81|157.31|159.88|157.38|159.81|157.31|13
1623231290000|2021-06-09 09:34:50|159.82|157.32|159.85|157.35|159.85|157.35|159.76|157.26|23
1623231300000|2021-06-09 09:35:00|159.84|157.34|159.91|157.41|159.91|157.41|159.84|157.34|19
1623231310000|2021-06-09 09:35:10|159.9|157.4|159.85|157.35|159.9|157.4|159.85|157.35|12
1623231320000|2021-06-09 09:35:20|159.86|157.36|159.81|157.31|159.86|157.36|159.79|157.29|16
1623231330000|2021-06-09 09:35:30|159.83|157.33|159.86|157.36|159.87|157.37|159.83|157.33|10
1623231340000|2021-06-09 09:35:40|159.87|157.37|159.84|157.34|159.89|157.39|159.84|157.34|8
1623231350000|2021-06-09 09:35:50|159.85|157.35|159.93|157.43|159.93|157.43|159.85|157.35|13
1623231360000|2021-06-09 09:36:00|159.95|157.45|160.17|157.67|160.18|157.68|159.95|157.45|25
1623231370000|2021-06-09 09:36:10|160.18|157.68|160.24|157.74|160.29|157.79|160.15|157.65|21
1623231380000|2021-06-09 09:36:20|160.26|157.76|160.29|157.79|160.29|157.79|160.18|157.68|20
1623231390000|2021-06-09 09:36:30|160.27|157.77|160.32|157.82|160.33|157.83|160.23|157.73|23
1623231400000|2021-06-09 09:36:40|160.33|157.83|160.33|157.83|160.36|157.86|160.23|157.73|19
1623231410000|2021-06-09 09:36:50|160.34|157.84|160.35|157.85|160.35|157.85|160.33|157.83|20
1623231420000|2021-06-09 09:37:00|160.37|157.87|160.51|158.01|160.59|158.09|160.35|157.85|29
1623231430000|2021-06-09 09:37:10|160.5|158|160.48|157.98|160.52|158.02|160.42|157.92|26
1623231440000|2021-06-09 09:37:20|160.47|157.97|160.46|157.96|160.5|158|160.42|157.92|16
1623231450000|2021-06-09 09:37:30|160.47|157.97|160.5|158|160.5|158|160.46|157.96|12
1623231460000|2021-06-09 09:37:40|160.49|157.99|160.52|158.02|160.53|158.03|160.48|157.98|13
1623231470000|2021-06-09 09:37:50|160.53|158.03|160.42|157.92|160.54|158.04|160.42|157.92|21
1623231480000|2021-06-09 09:38:00|160.41|157.91|160.4|157.9|160.43|157.93|160.34|157.84|19
1623231490000|2021-06-09 09:38:10|160.39|157.89|160.27|157.77|160.39|157.89|160.22|157.72|22
1623231500000|2021-06-09 09:38:20|160.29|157.79|160.36|157.86|160.37|157.87|160.29|157.79|17
1623231510000|2021-06-09 09:38:30|160.32|157.82|160.41|157.91|160.41|157.91|160.32|157.82|17
1623231520000|2021-06-09 09:38:40|160.39|157.89|160.34|157.84|160.41|157.91|160.33|157.83|15
1623231530000|2021-06-09 09:38:50|160.35|157.85|160.51|158.01|160.58|158.08|160.34|157.84|20
1623231540000|2021-06-09 09:39:00|160.52|158.02|160.5|158|160.53|158.03|160.46|157.96|19
1623231550000|2021-06-09 09:39:10|160.48|157.98|160.4|157.9|160.48|157.98|160.37|157.87|28
1623231560000|2021-06-09 09:39:20|160.43|157.93|160.53|158.03|160.53|158.03|160.43|157.93|24
1623231570000|2021-06-09 09:39:30|160.54|158.04|160.6|158.1|160.61|158.11|160.5|158|21
1623231580000|2021-06-09 09:39:40|160.61|158.11|160.59|158.09|160.64|158.14|160.58|158.08|13
1623231590000|2021-06-09 09:39:50|160.58|158.08|160.52|158.02|160.58|158.08|160.51|158.01|19
1623231600000|2021-06-09 09:40:00|160.51|158.01|160.36|157.86|160.51|158.01|160.33|157.83|26
1623231610000|2021-06-09 09:40:10|160.35|157.85|160.32|157.82|160.37|157.87|160.29|157.79|17
1623231620000|2021-06-09 09:40:20|160.27|157.77|160.17|157.67|160.3|157.8|160.14|157.64|23
1623231630000|2021-06-09 09:40:30|160.12|157.62|160.04|157.54|160.16|157.66|160.04|157.54|22
1623231640000|2021-06-09 09:40:40|160.05|157.55|160.04|157.54|160.07|157.57|160.04|157.54|21
1623231650000|2021-06-09 09:40:50|160.05|157.55|160.07|157.57|160.08|157.58|160.05|157.55|9
1623231660000|2021-06-09 09:41:00|160.08|157.58|160.07|157.57|160.17|157.67|160.07|157.57|23
1623231670000|2021-06-09 09:41:10|160.1|157.6|160.03|157.53|160.1|157.6|160.01|157.51|13
1623231680000|2021-06-09 09:41:20|160.04|157.54|160.06|157.56|160.08|157.58|160.02|157.52|20
1623231690000|2021-06-09 09:41:30|160.08|157.58|160.1|157.6|160.14|157.64|160.08|157.58|23
1623231700000|2021-06-09 09:41:40|160.09|157.59|160.14|157.64|160.15|157.65|160.09|157.59|19
1623231710000|2021-06-09 09:41:50|160.13|157.63|160.06|157.56|160.14|157.64|160.06|157.56|12
1623231720000|2021-06-09 09:42:00|160.07|157.57|160.06|157.56|160.08|157.58|160.06|157.56|10
1623231730000|2021-06-09 09:42:10|160.08|157.58|160.14|157.64|160.15|157.65|160.08|157.58|10
1623231740000|2021-06-09 09:42:20|160.15|157.65|160.28|157.78|160.28|157.78|160.13|157.63|12
1623231750000|2021-06-09 09:42:30|160.29|157.79|160.27|157.77|160.33|157.83|160.27|157.77|14
1623231760000|2021-06-09 09:42:40|160.28|157.78|160.3|157.8|160.35|157.85|160.26|157.76|20
1623231770000|2021-06-09 09:42:50|160.28|157.78|160.31|157.81|160.32|157.82|160.26|157.76|22
1623231780000|2021-06-09 09:43:00|160.3|157.8|160.29|157.79|160.32|157.82|160.27|157.77|18
1623231790000|2021-06-09 09:43:10|160.3|157.8|160.27|157.77|160.3|157.8|160.27|157.77|8
1623231800000|2021-06-09 09:43:20|160.26|157.76|160.3|157.8|160.3|157.8|160.2|157.7|19
1623231810000|2021-06-09 09:43:30|160.31|157.81|160.44|157.94|160.47|157.97|160.29|157.79|21
1623231820000|2021-06-09 09:43:40|160.43|157.93|160.56|158.06|160.56|158.06|160.43|157.93|17
1623231830000|2021-06-09 09:43:50|160.54|158.04|160.46|157.96|160.54|158.04|160.44|157.94|25
1623231840000|2021-06-09 09:44:00|160.45|157.95|160.45|157.95|160.52|158.02|160.42|157.92|21
1623231850000|2021-06-09 09:44:10|160.46|157.96|160.38|157.88|160.46|157.96|160.36|157.86|23
1623231860000|2021-06-09 09:44:20|160.39|157.89|160.41|157.91|160.45|157.95|160.39|157.89|19
1623231870000|2021-06-09 09:44:30|160.42|157.92|160.36|157.86|160.43|157.93|160.36|157.86|13
1623231880000|2021-06-09 09:44:40|160.37|157.87|160.32|157.82|160.42|157.92|160.32|157.82|19
1623231890000|2021-06-09 09:44:50|160.33|157.83|160.32|157.82|160.34|157.84|160.32|157.82|5
1623231900000|2021-06-09 09:45:00|160.31|157.81|160.25|157.75|160.31|157.81|160.25|157.75|11
1623231910000|2021-06-09 09:45:10|160.26|157.76|160.19|157.69|160.26|157.76|160.18|157.68|18
1623231920000|2021-06-09 09:45:20|160.18|157.68|160.12|157.62|160.21|157.71|160.11|157.61|18
1623231930000|2021-06-09 09:45:30|160.17|157.67|160.15|157.65|160.17|157.67|160.13|157.63|17
1623231940000|2021-06-09 09:45:40|160.14|157.64|160.09|157.59|160.14|157.64|160.06|157.56|30
1623231950000|2021-06-09 09:45:50|160.08|157.58|160.04|157.54|160.09|157.59|160.02|157.52|15
1623231960000|2021-06-09 09:46:00|160.03|157.53|160.05|157.55|160.05|157.55|159.98|157.48|17
1623231970000|2021-06-09 09:46:10|160.06|157.56|160.1|157.6|160.14|157.64|160.06|157.56|20
1623231980000|2021-06-09 09:46:20|160.09|157.59|160.08|157.58|160.14|157.64|160.08|157.58|24
1623231990000|2021-06-09 09:46:30|160.06|157.56|160.05|157.55|160.07|157.57|160.01|157.51|19
1623232000000|2021-06-09 09:46:40|160.06|157.56|160.07|157.57|160.07|157.57|160.02|157.52|13
1623232010000|2021-06-09 09:46:50|160.05|157.55|160.13|157.63|160.14|157.64|160.05|157.55|17
1623232020000|2021-06-09 09:47:00|160.12|157.62|160.03|157.53|160.12|157.62|160.03|157.53|17
1623232030000|2021-06-09 09:47:10|160.02|157.52|159.98|157.48|160.02|157.52|159.97|157.47|16
1623232040000|2021-06-09 09:47:20|159.99|157.49|160|157.5|160.02|157.52|159.98|157.48|13
1623232050000|2021-06-09 09:47:30|159.99|157.49|159.97|157.47|159.99|157.49|159.96|157.46|12
1623232060000|2021-06-09 09:47:40|159.98|157.48|159.94|157.44|159.98|157.48|159.87|157.37|20
1623232070000|2021-06-09 09:47:50|159.93|157.43|159.95|157.45|159.99|157.49|159.93|157.43|16
1623232080000|2021-06-09 09:48:00|159.94|157.44|159.95|157.45|159.97|157.47|159.91|157.41|16
1623232090000|2021-06-09 09:48:10|159.94|157.44|159.93|157.43|159.94|157.44|159.93|157.43|8
1623232100000|2021-06-09 09:48:20|159.94|157.44|159.91|157.41|159.95|157.45|159.9|157.4|14
1623232110000|2021-06-09 09:48:30|159.9|157.4|159.83|157.33|159.9|157.4|159.83|157.33|18
1623232120000|2021-06-09 09:48:40|159.84|157.34|159.86|157.36|159.86|157.36|159.81|157.31|12
1623232130000|2021-06-09 09:48:50|159.85|157.35|159.82|157.32|159.88|157.38|159.76|157.26|26
1623232140000|2021-06-09 09:49:00|159.81|157.31|159.86|157.36|159.87|157.37|159.81|157.31|7
1623232150000|2021-06-09 09:49:10|159.87|157.37|159.88|157.38|159.89|157.39|159.86|157.36|14
1623232160000|2021-06-09 09:49:20|159.85|157.35|159.84|157.34|159.85|157.35|159.79|157.29|16
1623232170000|2021-06-09 09:49:30|159.82|157.32|159.78|157.28|159.82|157.32|159.75|157.25|22
1623232180000|2021-06-09 09:49:40|159.79|157.29|159.73|157.23|159.79|157.29|159.73|157.23|17
1623232190000|2021-06-09 09:49:50|159.74|157.24|159.78|157.28|159.78|157.28|159.72|157.22|13
1623232200000|2021-06-09 09:50:00|159.76|157.26|159.77|157.27|159.83|157.33|159.75|157.25|19
1623232210000|2021-06-09 09:50:10|159.76|157.26|159.71|157.21|159.76|157.26|159.69|157.19|13
1623232220000|2021-06-09 09:50:20|159.7|157.2|159.78|157.28|159.83|157.33|159.7|157.2|22
1623232230000|2021-06-09 09:50:30|159.8|157.3|159.84|157.34|159.84|157.34|159.72|157.22|21
1623232240000|2021-06-09 09:50:40|159.85|157.35|159.9|157.4|159.91|157.41|159.8|157.3|13
1623232250000|2021-06-09 09:50:50|159.91|157.41|160.05|157.55|160.05|157.55|159.89|157.39|20
1623232260000|2021-06-09 09:51:00|160.06|157.56|160.14|157.64|160.15|157.65|160.06|157.56|20
1623232270000|2021-06-09 09:51:10|160.07|157.57|160.04|157.54|160.21|157.71|160.04|157.54|20
1623232280000|2021-06-09 09:51:20|160.02|157.52|159.96|157.46|160.03|157.53|159.96|157.46|8
1623232290000|2021-06-09 09:51:30|159.92|157.42|159.9|157.4|159.93|157.43|159.83|157.33|14
1623232300000|2021-06-09 09:51:40|159.89|157.39|159.85|157.35|159.9|157.4|159.82|157.32|24
1623232310000|2021-06-09 09:51:50|159.84|157.34|159.75|157.25|159.84|157.34|159.74|157.24|16
1623232320000|2021-06-09 09:52:00|159.78|157.28|159.88|157.38|159.91|157.41|159.78|157.28|19
1623232330000|2021-06-09 09:52:10|159.89|157.39|159.74|157.24|159.9|157.4|159.74|157.24|14
1623232340000|2021-06-09 09:52:20|159.75|157.25|159.65|157.15|159.78|157.28|159.65|157.15|19
1623232350000|2021-06-09 09:52:30|159.64|157.14|159.6|157.1|159.65|157.15|159.6|157.1|13
1623232360000|2021-06-09 09:52:40|159.61|157.11|159.53|157.03|159.66|157.16|159.53|157.03|21
1623232370000|2021-06-09 09:52:50|159.51|157.01|159.49|156.99|159.53|157.03|159.45|156.95|27
1623232380000|2021-06-09 09:53:00|159.47|156.97|159.53|157.03|159.55|157.05|159.45|156.95|22
1623232390000|2021-06-09 09:53:10|159.54|157.04|159.55|157.05|159.64|157.14|159.54|157.04|25
1623232400000|2021-06-09 09:53:20|159.53|157.03|159.44|156.94|159.53|157.03|159.43|156.93|14
1623232410000|2021-06-09 09:53:30|159.43|156.93|159.32|156.82|159.44|156.94|159.32|156.82|23
1623232420000|2021-06-09 09:53:40|159.31|156.81|159.31|156.81|159.32|156.82|159.25|156.75|15
1623232430000|2021-06-09 09:53:50|159.3|156.8|159.31|156.81|159.31|156.81|159.24|156.74|15
1623232440000|2021-06-09 09:54:00|159.3|156.8|159.32|156.82|159.32|156.82|159.3|156.8|14
1623232450000|2021-06-09 09:54:10|159.31|156.81|159.25|156.75|159.31|156.81|159.25|156.75|8
1623232460000|2021-06-09 09:54:20|159.26|156.76|159.24|156.74|159.27|156.77|159.19|156.69|17
1623232470000|2021-06-09 09:54:30|159.26|156.76|159.37|156.87|159.37|156.87|159.26|156.76|14
1623232480000|2021-06-09 09:54:40|159.39|156.89|159.39|156.89|159.49|156.99|159.32|156.82|24
1623232490000|2021-06-09 09:54:50|159.38|156.88|159.3|156.8|159.38|156.88|159.29|156.79|17
1623232500000|2021-06-09 09:55:00|159.31|156.81|159.36|156.86|159.36|156.86|159.31|156.81|12
1623232510000|2021-06-09 09:55:10|159.37|156.87|159.34|156.84|159.43|156.93|159.33|156.83|18
1623232520000|2021-06-09 09:55:20|159.33|156.83|159.6|157.1|159.61|157.11|159.33|156.83|20
1623232530000|2021-06-09 09:55:30|159.62|157.12|159.61|157.11|159.64|157.14|159.6|157.1|20
1623232540000|2021-06-09 09:55:40|159.62|157.12|159.66|157.16|159.78|157.28|159.61|157.11|22
1623232550000|2021-06-09 09:55:50|159.67|157.17|159.8|157.3|159.82|157.32|159.67|157.17|18
1623232560000|2021-06-09 09:56:00|159.79|157.29|159.69|157.19|159.79|157.29|159.68|157.18|24
1623232570000|2021-06-09 09:56:10|159.68|157.18|159.8|157.3|159.8|157.3|159.67|157.17|17
1623232580000|2021-06-09 09:56:20|159.81|157.31|159.83|157.33|159.83|157.33|159.8|157.3|9
1623232590000|2021-06-09 09:56:30|159.84|157.34|159.84|157.34|159.84|157.34|159.82|157.32|3
1623232600000|2021-06-09 09:56:40|159.82|157.32|159.85|157.35|159.85|157.35|159.74|157.24|14
1623232610000|2021-06-09 09:56:50|159.83|157.33|159.87|157.37|159.96|157.46|159.83|157.33|26
1623232620000|2021-06-09 09:57:00|159.86|157.36|159.95|157.45|159.99|157.49|159.86|157.36|21
1623232630000|2021-06-09 09:57:10|159.98|157.48|159.99|157.49|159.99|157.49|159.86|157.36|24
1623232640000|2021-06-09 09:57:20|159.98|157.48|159.94|157.44|159.98|157.48|159.94|157.44|11
1623232650000|2021-06-09 09:57:30|159.95|157.45|159.91|157.41|159.98|157.48|159.91|157.41|22
1623232660000|2021-06-09 09:57:40|159.9|157.4|159.78|157.28|159.91|157.41|159.77|157.27|26
1623232670000|2021-06-09 09:57:50|159.77|157.27|159.78|157.28|159.81|157.31|159.7|157.2|21
1623232680000|2021-06-09 09:58:00|159.79|157.29|159.59|157.09|159.79|157.29|159.59|157.09|21
1623232690000|2021-06-09 09:58:10|159.58|157.08|159.51|157.01|159.6|157.1|159.51|157.01|17
1623232700000|2021-06-09 09:58:20|159.52|157.02|159.32|156.82|159.53|157.03|159.32|156.82|25
1623232710000|2021-06-09 09:58:30|159.33|156.83|159.43|156.93|159.44|156.94|159.32|156.82|20
1623232720000|2021-06-09 09:58:40|159.42|156.92|159.43|156.93|159.44|156.94|159.41|156.91|13
1623232730000|2021-06-09 09:58:50|159.42|156.92|159.4|156.9|159.42|156.92|159.33|156.83|19
1623232740000|2021-06-09 09:59:00|159.39|156.89|159.36|156.86|159.41|156.91|159.35|156.85|20
1623232750000|2021-06-09 09:59:10|159.35|156.85|159.24|156.74|159.36|156.86|159.22|156.72|23
1623232760000|2021-06-09 09:59:20|159.23|156.73|159.21|156.71|159.25|156.75|159.2|156.7|14
1623232770000|2021-06-09 09:59:30|159.22|156.72|159.2|156.7|159.22|156.72|159.2|156.7|5
1623232780000|2021-06-09 09:59:40|159.21|156.71|159.1|156.6|159.22|156.72|159.1|156.6|19
1623232790000|2021-06-09 09:59:50|159.11|156.61|159.03|156.53|159.11|156.61|158.99|156.49|26
1623232800000|2021-06-09 10:00:00|159|156.5|159.15|156.65|159.15|156.65|159|156.5|17
1623232810000|2021-06-09 10:00:10|159.11|156.61|159.22|156.72|159.28|156.78|159.11|156.61|24
1623232820000|2021-06-09 10:00:20|159.23|156.73|159.11|156.61|159.24|156.74|159.11|156.61|24
1623232830000|2021-06-09 10:00:30|159.12|156.62|159.07|156.57|159.14|156.64|159.07|156.57|13
1623232840000|2021-06-09 10:00:40|159.06|156.56|158.76|156.26|159.06|156.56|158.76|156.26|23
1623232850000|2021-06-09 10:00:50|158.75|156.25|158.63|156.13|158.83|156.33|158.57|156.07|26
1623232860000|2021-06-09 10:01:00|158.6|156.1|158.62|156.12|158.66|156.16|158.55|156.05|25
1623232870000|2021-06-09 10:01:10|158.63|156.13|158.87|156.37|158.87|156.37|158.63|156.13|18
1623232880000|2021-06-09 10:01:20|158.86|156.36|158.73|156.23|158.88|156.38|158.72|156.22|32
1623232890000|2021-06-09 10:01:30|158.74|156.24|158.72|156.22|158.74|156.24|158.7|156.2|8
1623232900000|2021-06-09 10:01:40|158.73|156.23|158.77|156.27|158.79|156.29|158.72|156.22|17
1623232910000|2021-06-09 10:01:50|158.78|156.28|158.78|156.28|158.78|156.28|158.73|156.23|12
1623232920000|2021-06-09 10:02:00|158.79|156.29|158.86|156.36|158.9|156.4|158.78|156.28|23
1623232930000|2021-06-09 10:02:10|158.87|156.37|159.05|156.55|159.05|156.55|158.87|156.37|16
1623232940000|2021-06-09 10:02:20|159.03|156.53|158.93|156.43|159.04|156.54|158.84|156.34|29
1623232950000|2021-06-09 10:02:30|158.91|156.41|158.96|156.46|159.02|156.52|158.91|156.41|18
1623232960000|2021-06-09 10:02:40|158.99|156.49|158.96|156.46|158.99|156.49|158.96|156.46|11
1623232970000|2021-06-09 10:02:50|158.98|156.48|158.97|156.47|158.98|156.48|158.96|156.46|8
1623232980000|2021-06-09 10:03:00|158.99|156.49|159.24|156.74|159.24|156.74|158.99|156.49|21
1623232990000|2021-06-09 10:03:10|159.25|156.75|159.25|156.75|159.26|156.76|159.23|156.73|9
1623233000000|2021-06-09 10:03:20|159.26|156.76|159.34|156.84|159.36|156.86|159.25|156.75|22
1623233010000|2021-06-09 10:03:30|159.28|156.78|159.32|156.82|159.32|156.82|159.22|156.72|28
1623233020000|2021-06-09 10:03:40|159.33|156.83|159.33|156.83|159.41|156.91|159.32|156.82|23
1623233030000|2021-06-09 10:03:50|159.34|156.84|159.36|156.86|159.36|156.86|159.31|156.81|16
1623233040000|2021-06-09 10:04:00|159.35|156.85|159.21|156.71|159.4|156.9|159.21|156.71|22
1623233050000|2021-06-09 10:04:10|159.2|156.7|159.22|156.72|159.22|156.72|159.11|156.61|27
1623233060000|2021-06-09 10:04:20|159.25|156.75|159.34|156.84|159.38|156.88|159.24|156.74|25
1623233070000|2021-06-09 10:04:30|159.33|156.83|159.38|156.88|159.38|156.88|159.31|156.81|18
1623233080000|2021-06-09 10:04:40|159.37|156.87|159.27|156.77|159.37|156.87|159.26|156.76|17
1623233090000|2021-06-09 10:04:50|159.26|156.76|159.34|156.84|159.36|156.86|159.25|156.75|16
1623233100000|2021-06-09 10:05:00|159.35|156.85|159.46|156.96|159.57|157.07|159.34|156.84|23
1623233110000|2021-06-09 10:05:10|159.45|156.95|159.45|156.95|159.45|156.95|159.39|156.89|18
1623233120000|2021-06-09 10:05:20|159.46|156.96|159.44|156.94|159.47|156.97|159.43|156.93|13
1623233130000|2021-06-09 10:05:30|159.46|156.96|159.36|156.86|159.47|156.97|159.36|156.86|17
1623233140000|2021-06-09 10:05:40|159.35|156.85|159.21|156.71|159.35|156.85|159.19|156.69|21
1623233150000|2021-06-09 10:05:50|159.23|156.73|159.13|156.63|159.23|156.73|159.08|156.58|24
1623233160000|2021-06-09 10:06:00|159.16|156.66|159.35|156.85|159.38|156.88|159.16|156.66|23
1623233170000|2021-06-09 10:06:10|159.37|156.87|159.35|156.85|159.4|156.9|159.28|156.78|21
1623233180000|2021-06-09 10:06:20|159.36|156.86|159.29|156.79|159.37|156.87|159.28|156.78|17
1623233190000|2021-06-09 10:06:30|159.28|156.78|159.19|156.69|159.28|156.78|159.16|156.66|16
1623233200000|2021-06-09 10:06:40|159.16|156.66|159.17|156.67|159.18|156.68|159.13|156.63|10
1623233210000|2021-06-09 10:06:50|159.14|156.64|159.07|156.57|159.17|156.67|159.07|156.57|18
1623233220000|2021-06-09 10:07:00|159.06|156.56|158.96|156.46|159.06|156.56|158.96|156.46|14
1623233230000|2021-06-09 10:07:10|158.97|156.47|158.92|156.42|158.98|156.48|158.92|156.42|9
1623233240000|2021-06-09 10:07:20|158.93|156.43|158.86|156.36|158.95|156.45|158.86|156.36|22
1623233250000|2021-06-09 10:07:30|158.87|156.37|158.79|156.29|158.88|156.38|158.77|156.27|25
1623233260000|2021-06-09 10:07:40|158.8|156.3|158.96|156.46|158.96|156.46|158.8|156.3|22
1623233270000|2021-06-09 10:07:50|158.97|156.47|158.97|156.47|159|156.5|158.97|156.47|14
1623233280000|2021-06-09 10:08:00|158.96|156.46|159.02|156.52|159.02|156.52|158.95|156.45|11
1623233290000|2021-06-09 10:08:10|159.01|156.51|159.11|156.61|159.11|156.61|159|156.5|14
1623233300000|2021-06-09 10:08:20|159.1|156.6|159.08|156.58|159.11|156.61|159.04|156.54|11
1623233310000|2021-06-09 10:08:30|159.09|156.59|159.01|156.51|159.09|156.59|158.99|156.49|19
1623233320000|2021-06-09 10:08:40|159.02|156.52|159.1|156.6|159.1|156.6|159.02|156.52|15
1623233330000|2021-06-09 10:08:50|159.09|156.59|158.96|156.46|159.11|156.61|158.94|156.44|18
1623233340000|2021-06-09 10:09:00|158.95|156.45|158.87|156.37|158.95|156.45|158.85|156.35|22
1623233350000|2021-06-09 10:09:10|158.88|156.38|158.89|156.39|158.89|156.39|158.82|156.32|20
1623233360000|2021-06-09 10:09:20|158.88|156.38|158.87|156.37|158.9|156.4|158.87|156.37|11
1623233370000|2021-06-09 10:09:30|158.88|156.38|158.73|156.23|158.88|156.38|158.73|156.23|22
1623233380000|2021-06-09 10:09:40|158.74|156.24|158.75|156.25|158.76|156.26|158.72|156.22|20
1623233390000|2021-06-09 10:09:50|158.74|156.24|158.75|156.25|158.76|156.26|158.74|156.24|12
1623233400000|2021-06-09 10:10:00|158.76|156.26|158.88|156.38|158.88|156.38|158.75|156.25|17
1623233410000|2021-06-09 10:10:10|158.87|156.37|158.97|156.47|158.97|156.47|158.86|156.36|19
1623233420000|2021-06-09 10:10:20|158.98|156.48|158.92|156.42|159.05|156.55|158.92|156.42|22
1623233430000|2021-06-09 10:10:30|158.91|156.41|158.95|156.45|158.95|156.45|158.91|156.41|12
1623233440000|2021-06-09 10:10:40|158.96|156.46|158.98|156.48|159.01|156.51|158.94|156.44|16
1623233450000|2021-06-09 10:10:50|158.97|156.47|159.01|156.51|159.03|156.53|158.97|156.47|17
1623233460000|2021-06-09 10:11:00|159.02|156.52|159.05|156.55|159.05|156.55|158.98|156.48|14
1623233470000|2021-06-09 10:11:10|159.06|156.56|159.03|156.53|159.06|156.56|159.02|156.52|9
1623233480000|2021-06-09 10:11:20|159.01|156.51|158.97|156.47|159.02|156.52|158.96|156.46|10
1623233490000|2021-06-09 10:11:30|158.98|156.48|159.05|156.55|159.05|156.55|158.98|156.48|17
1623233500000|2021-06-09 10:11:40|159.06|156.56|159.12|156.62|159.12|156.62|159.04|156.54|20
1623233510000|2021-06-09 10:11:50|159.13|156.63|159.21|156.71|159.21|156.71|159.09|156.59|19
1623233520000|2021-06-09 10:12:00|159.2|156.7|159.15|156.65|159.21|156.71|159.15|156.65|20
1623233530000|2021-06-09 10:12:10|159.17|156.67|159.15|156.65|159.17|156.67|159.12|156.62|16
1623233540000|2021-06-09 10:12:20|159.16|156.66|159.15|156.65|159.18|156.68|159.14|156.64|16
1623233550000|2021-06-09 10:12:30|159.14|156.64|159.14|156.64|159.14|156.64|159.1|156.6|18
1623233560000|2021-06-09 10:12:40|159.15|156.65|159.13|156.63|159.15|156.65|159.13|156.63|8
1623233570000|2021-06-09 10:12:50|159.14|156.64|159.14|156.64|159.16|156.66|159.13|156.63|9
1623233580000|2021-06-09 10:13:00|159.13|156.63|159.07|156.57|159.13|156.63|159.04|156.54|18
1623233590000|2021-06-09 10:13:10|159.08|156.58|158.97|156.47|159.08|156.58|158.97|156.47|17
1623233600000|2021-06-09 10:13:20|158.98|156.48|158.91|156.41|158.98|156.48|158.87|156.37|17
1623233610000|2021-06-09 10:13:30|158.9|156.4|158.89|156.39|158.91|156.41|158.88|156.38|11
1623233620000|2021-06-09 10:13:40|158.9|156.4|158.97|156.47|158.97|156.47|158.88|156.38|18
1623233630000|2021-06-09 10:13:50|158.98|156.48|159.02|156.52|159.02|156.52|158.96|156.46|18
1623233640000|2021-06-09 10:14:00|159.03|156.53|158.92|156.42|159.03|156.53|158.91|156.41|18
1623233650000|2021-06-09 10:14:10|158.93|156.43|158.94|156.44|158.95|156.45|158.91|156.41|12
1623233660000|2021-06-09 10:14:20|158.95|156.45|158.95|156.45|158.98|156.48|158.95|156.45|13
1623233670000|2021-06-09 10:14:30|158.94|156.44|158.93|156.43|158.95|156.45|158.92|156.42|4
1623233680000|2021-06-09 10:14:40|158.94|156.44|158.96|156.46|158.99|156.49|158.94|156.44|14
1623233690000|2021-06-09 10:14:50|158.97|156.47|159.11|156.61|159.11|156.61|158.97|156.47|18
1623233700000|2021-06-09 10:15:00|159.09|156.59|158.84|156.34|159.09|156.59|158.84|156.34|25
1623233710000|2021-06-09 10:15:10|158.85|156.35|158.82|156.32|158.85|156.35|158.77|156.27|15
1623233720000|2021-06-09 10:15:20|158.81|156.31|158.67|156.17|158.81|156.31|158.67|156.17|7
1623233730000|2021-06-09 10:15:30|158.68|156.18|158.77|156.27|158.79|156.29|158.68|156.18|12
1623233740000|2021-06-09 10:15:40|158.76|156.26|158.82|156.32|158.82|156.32|158.74|156.24|16
1623233750000|2021-06-09 10:15:50|158.83|156.33|158.86|156.36|158.87|156.37|158.83|156.33|15
1623233760000|2021-06-09 10:16:00|158.85|156.35|159.01|156.51|159.03|156.53|158.85|156.35|16
1623233770000|2021-06-09 10:16:10|159.02|156.52|159.12|156.62|159.12|156.62|159.02|156.52|21
1623233780000|2021-06-09 10:16:20|159.11|156.61|159.17|156.67|159.18|156.68|159.11|156.61|18
1623233790000|2021-06-09 10:16:30|159.16|156.66|159.21|156.71|159.21|156.71|159.13|156.63|16
1623233800000|2021-06-09 10:16:40|159.2|156.7|159.19|156.69|159.26|156.76|159.18|156.68|24
1623233810000|2021-06-09 10:16:50|159.2|156.7|159.22|156.72|159.23|156.73|159.18|156.68|17
1623233820000|2021-06-09 10:17:00|159.23|156.73|159.29|156.79|159.33|156.83|159.21|156.71|19
1623233830000|2021-06-09 10:17:10|159.32|156.82|159.35|156.85|159.36|156.86|159.3|156.8|19
1623233840000|2021-06-09 10:17:20|159.34|156.84|159.35|156.85|159.4|156.9|159.34|156.84|13
1623233850000|2021-06-09 10:17:30|159.33|156.83|159.32|156.82|159.36|156.86|159.32|156.82|19
1623233860000|2021-06-09 10:17:40|159.29|156.79|159.42|156.92|159.42|156.92|159.29|156.79|13
1623233870000|2021-06-09 10:17:50|159.45|156.95|159.67|157.17|159.67|157.17|159.45|156.95|21
1623233880000|2021-06-09 10:18:00|159.66|157.16|159.65|157.15|159.77|157.27|159.63|157.13|27
1623233890000|2021-06-09 10:18:10|159.64|157.14|159.48|156.98|159.64|157.14|159.48|156.98|23
1623233900000|2021-06-09 10:18:20|159.49|156.99|159.55|157.05|159.56|157.06|159.46|156.96|27
1623233910000|2021-06-09 10:18:30|159.53|157.03|159.5|157|159.56|157.06|159.47|156.97|27
1623233920000|2021-06-09 10:18:40|159.47|156.97|159.48|156.98|159.49|156.99|159.43|156.93|22
1623233930000|2021-06-09 10:18:50|159.47|156.97|159.47|156.97|159.5|157|159.47|156.97|14
1623233940000|2021-06-09 10:19:00|159.46|156.96|159.57|157.07|159.59|157.09|159.46|156.96|20
1623233950000|2021-06-09 10:19:10|159.58|157.08|159.46|156.96|159.58|157.08|159.46|156.96|20
1623233960000|2021-06-09 10:19:20|159.47|156.97|159.46|156.96|159.5|157|159.43|156.93|20
1623233970000|2021-06-09 10:19:30|159.45|156.95|159.4|156.9|159.45|156.95|159.4|156.9|20
1623233980000|2021-06-09 10:19:40|159.39|156.89|159.46|156.96|159.46|156.96|159.39|156.89|19
1623233990000|2021-06-09 10:19:50|159.47|156.97|159.43|156.93|159.55|157.05|159.43|156.93|20
1623234000000|2021-06-09 10:20:00|159.44|156.94|159.47|156.97|159.47|156.97|159.44|156.94|16
1623234010000|2021-06-09 10:20:10|159.48|156.98|159.5|157|159.56|157.06|159.48|156.98|21
1623234020000|2021-06-09 10:20:20|159.51|157.01|159.52|157.02|159.52|157.02|159.46|156.96|14
1623234030000|2021-06-09 10:20:30|159.53|157.03|159.54|157.04|159.56|157.06|159.52|157.02|21
1623234040000|2021-06-09 10:20:40|159.55|157.05|159.54|157.04|159.56|157.06|159.53|157.03|18
1623234050000|2021-06-09 10:20:50|159.53|157.03|159.65|157.15|159.69|157.19|159.53|157.03|21
1623234060000|2021-06-09 10:21:00|159.66|157.16|159.78|157.28|159.82|157.32|159.66|157.16|15
1623234070000|2021-06-09 10:21:10|159.77|157.27|159.72|157.22|159.78|157.28|159.71|157.21|13
1623234080000|2021-06-09 10:21:20|159.71|157.21|159.66|157.16|159.72|157.22|159.66|157.16|10
1623234090000|2021-06-09 10:21:30|159.65|157.15|159.7|157.2|159.7|157.2|159.55|157.05|21
1623234100000|2021-06-09 10:21:40|159.69|157.19|159.73|157.23|159.77|157.27|159.69|157.19|12
1623234110000|2021-06-09 10:21:50|159.76|157.26|159.76|157.26|159.76|157.26|159.71|157.21|14
1623234120000|2021-06-09 10:22:00|159.77|157.27|159.73|157.23|159.77|157.27|159.72|157.22|14
1623234130000|2021-06-09 10:22:10|159.72|157.22|159.7|157.2|159.73|157.23|159.7|157.2|14
1623234140000|2021-06-09 10:22:20|159.71|157.21|159.83|157.33|159.84|157.34|159.71|157.21|19
1623234150000|2021-06-09 10:22:30|159.79|157.29|159.8|157.3|159.8|157.3|159.76|157.26|10
1623234160000|2021-06-09 10:22:40|159.79|157.29|159.77|157.27|159.85|157.35|159.76|157.26|22
1623234170000|2021-06-09 10:22:50|159.78|157.28|159.78|157.28|159.82|157.32|159.76|157.26|19
1623234180000|2021-06-09 10:23:00|159.8|157.3|159.9|157.4|159.9|157.4|159.78|157.28|18
1623234190000|2021-06-09 10:23:10|159.91|157.41|160.13|157.63|160.13|157.63|159.9|157.4|22
1623234200000|2021-06-09 10:23:20|160.12|157.62|160.05|157.55|160.14|157.64|160.05|157.55|23
1623234210000|2021-06-09 10:23:30|160.04|157.54|160.05|157.55|160.12|157.62|159.99|157.49|27
1623234220000|2021-06-09 10:23:40|160.06|157.56|159.96|157.46|160.09|157.59|159.96|157.46|21
1623234230000|2021-06-09 10:23:50|159.98|157.48|160.04|157.54|160.04|157.54|159.97|157.47|24
1623234240000|2021-06-09 10:24:00|160.03|157.53|160.15|157.65|160.16|157.66|160|157.5|18
1623234250000|2021-06-09 10:24:10|160.13|157.63|160.12|157.62|160.15|157.65|160.09|157.59|19
1623234260000|2021-06-09 10:24:20|160.13|157.63|160.2|157.7|160.2|157.7|160.12|157.62|13
1623234270000|2021-06-09 10:24:30|160.19|157.69|160.19|157.69|160.2|157.7|160.16|157.66|16
1623234280000|2021-06-09 10:24:40|160.18|157.68|160.12|157.62|160.18|157.68|160.12|157.62|18
1623234290000|2021-06-09 10:24:50|160.13|157.63|160.17|157.67|160.2|157.7|160.12|157.62|21
1623234300000|2021-06-09 10:25:00|160.16|157.66|160.02|157.52|160.17|157.67|160|157.5|26
1623234310000|2021-06-09 10:25:10|160.03|157.53|160.21|157.71|160.21|157.71|159.98|157.48|24
1623234320000|2021-06-09 10:25:20|160.22|157.72|160.31|157.81|160.33|157.83|160.19|157.69|32
1623234330000|2021-06-09 10:25:30|160.32|157.82|160.39|157.89|160.42|157.92|160.32|157.82|21
1623234340000|2021-06-09 10:25:40|160.4|157.9|160.48|157.98|160.51|158.01|160.4|157.9|19
1623234350000|2021-06-09 10:25:50|160.49|157.99|160.58|158.08|160.58|158.08|160.48|157.98|21
1623234360000|2021-06-09 10:26:00|160.57|158.07|160.4|157.9|160.57|158.07|160.4|157.9|27
1623234370000|2021-06-09 10:26:10|160.37|157.87|160.32|157.82|160.4|157.9|160.29|157.79|22
1623234380000|2021-06-09 10:26:20|160.31|157.81|160.35|157.85|160.35|157.85|160.18|157.68|27
1623234390000|2021-06-09 10:26:30|160.36|157.86|160.36|157.86|160.4|157.9|160.31|157.81|28
1623234400000|2021-06-09 10:26:40|160.37|157.87|160.39|157.89|160.47|157.97|160.34|157.84|22
1623234410000|2021-06-09 10:26:50|160.42|157.92|160.42|157.92|160.45|157.95|160.38|157.88|23
1623234420000|2021-06-09 10:27:00|160.44|157.94|160.44|157.94|160.46|157.96|160.41|157.91|19
1623234430000|2021-06-09 10:27:10|160.42|157.92|160.39|157.89|160.42|157.92|160.34|157.84|27
1623234440000|2021-06-09 10:27:20|160.41|157.91|160.41|157.91|160.47|157.97|160.39|157.89|22
1623234450000|2021-06-09 10:27:30|160.43|157.93|160.42|157.92|160.46|157.96|160.34|157.84|25
1623234460000|2021-06-09 10:27:40|160.41|157.91|160.34|157.84|160.42|157.92|160.33|157.83|19
1623234470000|2021-06-09 10:27:50|160.33|157.83|160.26|157.76|160.35|157.85|160.26|157.76|19
1623234480000|2021-06-09 10:28:00|160.24|157.74|160.34|157.84|160.39|157.89|160.24|157.74|25
1623234490000|2021-06-09 10:28:10|160.35|157.85|160.25|157.75|160.35|157.85|160.2|157.7|24
1623234500000|2021-06-09 10:28:20|160.24|157.74|160.22|157.72|160.26|157.76|160.2|157.7|21
1623234510000|2021-06-09 10:28:30|160.23|157.73|160.18|157.68|160.23|157.73|160.18|157.68|17
1623234520000|2021-06-09 10:28:40|160.17|157.67|160.17|157.67|160.18|157.68|160.11|157.61|21
1623234530000|2021-06-09 10:28:50|160.18|157.68|160.23|157.73|160.26|157.76|160.18|157.68|21
1623234540000|2021-06-09 10:29:00|160.24|157.74|160.22|157.72|160.26|157.76|160.22|157.72|16
1623234550000|2021-06-09 10:29:10|160.23|157.73|160.33|157.83|160.33|157.83|160.19|157.69|26
1623234560000|2021-06-09 10:29:20|160.32|157.82|160.34|157.84|160.34|157.84|160.26|157.76|20
1623234570000|2021-06-09 10:29:30|160.31|157.81|160.3|157.8|160.31|157.81|160.25|157.75|15
1623234580000|2021-06-09 10:29:40|160.29|157.79|160.27|157.77|160.31|157.81|160.27|157.77|10
1623234590000|2021-06-09 10:29:50|160.25|157.75|160.18|157.68|160.25|157.75|160.18|157.68|14
1623234600000|2021-06-09 10:30:00|160.19|157.69|160|157.5|160.19|157.69|159.99|157.49|21
1623234610000|2021-06-09 10:30:10|159.99|157.49|160.07|157.57|160.08|157.58|159.99|157.49|25
1623234620000|2021-06-09 10:30:20|160.06|157.56|160.13|157.63|160.15|157.65|160.06|157.56|14
1623234630000|2021-06-09 10:30:30|160.14|157.64|160.11|157.61|160.17|157.67|160.1|157.6|18
1623234640000|2021-06-09 10:30:40|160.12|157.62|160.08|157.58|160.12|157.62|160.03|157.53|15
1623234650000|2021-06-09 10:30:50|160.04|157.54|160.03|157.53|160.09|157.59|160.02|157.52|18
1623234660000|2021-06-09 10:31:00|160.04|157.54|160.04|157.54|160.07|157.57|160.03|157.53|14
1623234670000|2021-06-09 10:31:10|160.05|157.55|159.9|157.4|160.05|157.55|159.89|157.39|23
1623234680000|2021-06-09 10:31:20|159.89|157.39|159.88|157.38|159.93|157.43|159.88|157.38|17
1623234690000|2021-06-09 10:31:30|159.87|157.37|159.81|157.31|159.88|157.38|159.8|157.3|22
1623234700000|2021-06-09 10:31:40|159.8|157.3|159.85|157.35|159.87|157.37|159.78|157.28|20
1623234710000|2021-06-09 10:31:50|159.84|157.34|159.83|157.33|159.91|157.41|159.81|157.31|23
1623234720000|2021-06-09 10:32:00|159.85|157.35|159.89|157.39|159.95|157.45|159.85|157.35|25
1623234730000|2021-06-09 10:32:10|159.96|157.46|159.95|157.45|159.96|157.46|159.95|157.45|8
1623234740000|2021-06-09 10:32:20|159.96|157.46|160.08|157.58|160.09|157.59|159.96|157.46|18
1623234750000|2021-06-09 10:32:30|160.07|157.57|160.03|157.53|160.08|157.58|160|157.5|15
1623234760000|2021-06-09 10:32:40|160|157.5|160.02|157.52|160.12|157.62|160|157.5|22
1623234770000|2021-06-09 10:32:50|160.05|157.55|160.03|157.53|160.12|157.62|160.01|157.51|22
1623234780000|2021-06-09 10:33:00|159.98|157.48|160.04|157.54|160.05|157.55|159.98|157.48|14
1623234790000|2021-06-09 10:33:10|160.03|157.53|160.06|157.56|160.13|157.63|160.02|157.52|18
1623234800000|2021-06-09 10:33:20|160.08|157.58|160.31|157.81|160.32|157.82|160.05|157.55|30
1623234810000|2021-06-09 10:33:30|160.3|157.8|160.34|157.84|160.44|157.94|160.3|157.8|24
1623234820000|2021-06-09 10:33:40|160.32|157.82|160.28|157.78|160.35|157.85|160.27|157.77|26
1623234830000|2021-06-09 10:33:50|160.29|157.79|160.54|158.04|160.54|158.04|160.28|157.78|29
1623234840000|2021-06-09 10:34:00|160.52|158.02|160.77|158.27|160.81|158.31|160.52|158.02|27
1623234850000|2021-06-09 10:34:10|160.79|158.29|160.72|158.22|160.79|158.29|160.66|158.16|25
1623234860000|2021-06-09 10:34:20|160.67|158.17|160.71|158.21|160.74|158.24|160.66|158.16|24
1623234870000|2021-06-09 10:34:30|160.72|158.22|160.64|158.14|160.73|158.23|160.63|158.13|11
1623234880000|2021-06-09 10:34:40|160.65|158.15|160.67|158.17|160.71|158.21|160.65|158.15|12
1623234890000|2021-06-09 10:34:50|160.65|158.15|160.59|158.09|160.71|158.21|160.59|158.09|18
1623234900000|2021-06-09 10:35:00|160.57|158.07|160.68|158.18|160.69|158.19|160.56|158.06|22
1623234910000|2021-06-09 10:35:10|160.67|158.17|160.8|158.3|160.83|158.33|160.67|158.17|27
1623234920000|2021-06-09 10:35:20|160.79|158.29|160.83|158.33|160.84|158.34|160.79|158.29|16
1623234930000|2021-06-09 10:35:30|160.85|158.35|160.81|158.31|160.9|158.4|160.79|158.29|20
1623234940000|2021-06-09 10:35:40|160.82|158.32|160.77|158.27|160.82|158.32|160.77|158.27|22
1623234950000|2021-06-09 10:35:50|160.76|158.26|160.72|158.22|160.77|158.27|160.72|158.22|22
1623234960000|2021-06-09 10:36:00|160.71|158.21|160.72|158.22|160.77|158.27|160.68|158.18|20
1623234970000|2021-06-09 10:36:10|160.71|158.21|160.79|158.29|160.8|158.3|160.71|158.21|13
1623234980000|2021-06-09 10:36:20|160.8|158.3|160.88|158.38|160.89|158.39|160.79|158.29|20
1623234990000|2021-06-09 10:36:30|160.89|158.39|160.99|158.49|160.99|158.49|160.88|158.38|20
1623235000000|2021-06-09 10:36:40|161.01|158.51|160.97|158.47|161.03|158.53|160.97|158.47|14
1623235010000|2021-06-09 10:36:50|160.95|158.45|161.37|158.87|161.37|158.87|160.95|158.45|24
1623235020000|2021-06-09 10:37:00|161.4|158.9|161.27|158.77|161.44|158.94|161.27|158.77|27
1623235030000|2021-06-09 10:37:10|161.28|158.78|161.45|158.95|161.45|158.95|161.28|158.78|25
1623235040000|2021-06-09 10:37:20|161.47|158.97|161.75|159.25|161.77|159.27|161.43|158.93|25
1623235050000|2021-06-09 10:37:30|161.77|159.27|161.66|159.16|161.77|159.27|161.65|159.15|28
1623235060000|2021-06-09 10:37:40|161.65|159.15|161.67|159.17|161.72|159.22|161.6|159.1|28
1623235070000|2021-06-09 10:37:50|161.66|159.16|161.76|159.26|161.81|159.31|161.65|159.15|31
1623235080000|2021-06-09 10:38:00|161.78|159.28|161.79|159.29|161.86|159.36|161.72|159.22|25
1623235090000|2021-06-09 10:38:10|161.8|159.3|161.74|159.24|161.81|159.31|161.71|159.21|27
1623235100000|2021-06-09 10:38:20|161.73|159.23|161.62|159.12|161.81|159.31|161.61|159.11|28
1623235110000|2021-06-09 10:38:30|161.64|159.14|161.7|159.2|161.75|159.25|161.63|159.13|22
1623235120000|2021-06-09 10:38:40|161.67|159.17|161.64|159.14|161.68|159.18|161.64|159.14|18
1623235130000|2021-06-09 10:38:50|161.63|159.13|161.36|158.86|161.63|159.13|161.36|158.86|19
1623235140000|2021-06-09 10:39:00|161.4|158.9|161.48|158.98|161.49|158.99|161.4|158.9|23
1623235150000|2021-06-09 10:39:10|161.49|158.99|161.38|158.88|161.52|159.02|161.37|158.87|27
1623235160000|2021-06-09 10:39:20|161.41|158.91|161.46|158.96|161.48|158.98|161.41|158.91|21
1623235170000|2021-06-09 10:39:30|161.45|158.95|161.25|158.75|161.45|158.95|161.24|158.74|25
1623235180000|2021-06-09 10:39:40|161.24|158.74|161.35|158.85|161.36|158.86|161.22|158.72|24
1623235190000|2021-06-09 10:39:50|161.34|158.84|161.32|158.82|161.39|158.89|161.29|158.79|19
1623235200000|2021-06-09 10:40:00|161.33|158.83|161.19|158.69|161.33|158.83|161.18|158.68|23
1623235210000|2021-06-09 10:40:10|161.18|158.68|161.1|158.6|161.18|158.68|161.05|158.55|22
1623235220000|2021-06-09 10:40:20|161.11|158.61|161.09|158.59|161.12|158.62|161.05|158.55|26
1623235230000|2021-06-09 10:40:30|161.07|158.57|161.04|158.54|161.07|158.57|161.04|158.54|12
1623235240000|2021-06-09 10:40:40|161|158.5|160.98|158.48|161|158.5|160.95|158.45|17
1623235250000|2021-06-09 10:40:50|160.97|158.47|161.1|158.6|161.14|158.64|160.96|158.46|24
1623235260000|2021-06-09 10:41:00|161.12|158.62|161.3|158.8|161.36|158.86|161.12|158.62|23
1623235270000|2021-06-09 10:41:10|161.33|158.83|161.23|158.73|161.35|158.85|161.23|158.73|23
1623235280000|2021-06-09 10:41:20|161.22|158.72|161.09|158.59|161.22|158.72|161.08|158.58|24
1623235290000|2021-06-09 10:41:30|161.08|158.58|161.11|158.61|161.12|158.62|161.08|158.58|17
1623235300000|2021-06-09 10:41:40|161.1|158.6|161.06|158.56|161.12|158.62|161.06|158.56|19
1623235310000|2021-06-09 10:41:50|161.05|158.55|160.96|158.46|161.07|158.57|160.96|158.46|17
1623235320000|2021-06-09 10:42:00|160.98|158.48|161.01|158.51|161.05|158.55|160.94|158.44|20
1623235330000|2021-06-09 10:42:10|161.02|158.52|161.01|158.51|161.04|158.54|160.98|158.48|22
1623235340000|2021-06-09 10:42:20|161.02|158.52|161.01|158.51|161.02|158.52|160.98|158.48|13
1623235350000|2021-06-09 10:42:30|161.02|158.52|161.04|158.54|161.05|158.55|160.99|158.49|10
1623235360000|2021-06-09 10:42:40|161.05|158.55|161.06|158.56|161.09|158.59|161|158.5|23
1623235370000|2021-06-09 10:42:50|161.09|158.59|161.08|158.58|161.14|158.64|161.04|158.54|26
1623235380000|2021-06-09 10:43:00|161.1|158.6|161.23|158.73|161.24|158.74|161.07|158.57|17
1623235390000|2021-06-09 10:43:10|161.24|158.74|161.23|158.73|161.27|158.77|161.23|158.73|15
1623235400000|2021-06-09 10:43:20|161.22|158.72|161.24|158.74|161.24|158.74|161.19|158.69|8
1623235410000|2021-06-09 10:43:30|161.26|158.76|161.21|158.71|161.28|158.78|161.2|158.7|20
1623235420000|2021-06-09 10:43:40|161.22|158.72|161.2|158.7|161.23|158.73|161.2|158.7|10
1623235430000|2021-06-09 10:43:50|161.22|158.72|161.25|158.75|161.25|158.75|161.16|158.66|21
1623235440000|2021-06-09 10:44:00|161.31|158.81|161.4|158.9|161.4|158.9|161.21|158.71|30
1623235450000|2021-06-09 10:44:10|161.29|158.79|161.41|158.91|161.47|158.97|161.26|158.76|26
1623235460000|2021-06-09 10:44:20|161.37|158.87|161.44|158.94|161.44|158.94|161.29|158.79|13
1623235470000|2021-06-09 10:44:30|161.43|158.93|161.37|158.87|161.44|158.94|161.37|158.87|9
1623235480000|2021-06-09 10:44:40|161.36|158.86|161.36|158.86|161.39|158.89|161.35|158.85|13
1623235490000|2021-06-09 10:44:50|161.35|158.85|161.44|158.94|161.46|158.96|161.35|158.85|19
1623235500000|2021-06-09 10:45:00|161.42|158.92|161.53|159.03|161.56|159.06|161.42|158.92|27
1623235510000|2021-06-09 10:45:10|161.49|158.99|161.4|158.9|161.53|159.03|161.4|158.9|21
1623235520000|2021-06-09 10:45:20|161.45|158.95|161.35|158.85|161.48|158.98|161.35|158.85|21
1623235530000|2021-06-09 10:45:30|161.36|158.86|161.37|158.87|161.4|158.9|161.36|158.86|16
1623235540000|2021-06-09 10:45:40|161.38|158.88|161.27|158.77|161.38|158.88|161.25|158.75|21
1623235550000|2021-06-09 10:45:50|161.23|158.73|161.26|158.76|161.27|158.77|161.23|158.73|21
1623235560000|2021-06-09 10:46:00|161.25|158.75|161.2|158.7|161.29|158.79|161.19|158.69|23
1623235570000|2021-06-09 10:46:10|161.18|158.68|161.21|158.71|161.24|158.74|161.17|158.67|18
1623235580000|2021-06-09 10:46:20|161.24|158.74|161.27|158.77|161.27|158.77|161.2|158.7|12
1623235590000|2021-06-09 10:46:30|161.24|158.74|161.18|158.68|161.24|158.74|161.13|158.63|17
1623235600000|2021-06-09 10:46:40|161.19|158.69|161.18|158.68|161.2|158.7|161.17|158.67|11
1623235610000|2021-06-09 10:46:50|161.17|158.67|161.25|158.75|161.25|158.75|161.17|158.67|21
1623235620000|2021-06-09 10:47:00|161.27|158.77|161.24|158.74|161.31|158.81|161.24|158.74|24
1623235630000|2021-06-09 10:47:10|161.23|158.73|161.19|158.69|161.23|158.73|161.19|158.69|16
1623235640000|2021-06-09 10:47:20|161.18|158.68|161.15|158.65|161.18|158.68|161.13|158.63|13
1623235650000|2021-06-09 10:47:30|161.14|158.64|161.21|158.71|161.21|158.71|161.14|158.64|10
1623235660000|2021-06-09 10:47:40|161.2|158.7|161.15|158.65|161.2|158.7|161.14|158.64|18
1623235670000|2021-06-09 10:47:50|161.13|158.63|161.18|158.68|161.2|158.7|161.12|158.62|22
1623235680000|2021-06-09 10:48:00|161.21|158.71|161.19|158.69|161.23|158.73|161.19|158.69|11
1623235690000|2021-06-09 10:48:10|161.18|158.68|161.16|158.66|161.18|158.68|161.11|158.61|20
1623235700000|2021-06-09 10:48:20|161.12|158.62|161.1|158.6|161.15|158.65|161.05|158.55|22
1623235710000|2021-06-09 10:48:30|161.09|158.59|161.09|158.59|161.13|158.63|161.09|158.59|14
1623235720000|2021-06-09 10:48:40|161.1|158.6|161.14|158.64|161.17|158.67|161.1|158.6|20
1623235730000|2021-06-09 10:48:50|161.13|158.63|161.13|158.63|161.14|158.64|161.1|158.6|11
1623235740000|2021-06-09 10:49:00|161.12|158.62|161.12|158.62|161.13|158.63|161.11|158.61|5
1623235750000|2021-06-09 10:49:10|161.13|158.63|161.31|158.81|161.31|158.81|161.12|158.62|30
1623235760000|2021-06-09 10:49:20|161.32|158.82|161.19|158.69|161.32|158.82|161.17|158.67|24
1623235770000|2021-06-09 10:49:30|161.18|158.68|161.3|158.8|161.31|158.81|161.15|158.65|26
1623235780000|2021-06-09 10:49:40|161.22|158.72|161.25|158.75|161.29|158.79|161.21|158.71|20
1623235790000|2021-06-09 10:49:50|161.26|158.76|161.26|158.76|161.35|158.85|161.21|158.71|17
1623235800000|2021-06-09 10:50:00|161.27|158.77|161.28|158.78|161.3|158.8|161.26|158.76|17
1623235810000|2021-06-09 10:50:10|161.29|158.79|161.23|158.73|161.29|158.79|161.22|158.72|14
1623235820000|2021-06-09 10:50:20|161.24|158.74|161.19|158.69|161.27|158.77|161.18|158.68|18
1623235830000|2021-06-09 10:50:30|161.18|158.68|161.16|158.66|161.19|158.69|161.13|158.63|17
1623235840000|2021-06-09 10:50:40|161.15|158.65|161.21|158.71|161.21|158.71|161.14|158.64|20
1623235850000|2021-06-09 10:50:50|161.16|158.66|161.19|158.69|161.22|158.72|161.11|158.61|21
1623235860000|2021-06-09 10:51:00|161.2|158.7|161.15|158.65|161.2|158.7|161.09|158.59|26
1623235870000|2021-06-09 10:51:10|161.14|158.64|161.13|158.63|161.16|158.66|161.13|158.63|12
1623235880000|2021-06-09 10:51:20|161.14|158.64|161.13|158.63|161.16|158.66|161.11|158.61|24
1623235890000|2021-06-09 10:51:30|161.12|158.62|161.12|158.62|161.13|158.63|161.11|158.61|7
1623235900000|2021-06-09 10:51:40|161.11|158.61|161.09|158.59|161.11|158.61|161.04|158.54|19
1623235910000|2021-06-09 10:51:50|161.07|158.57|160.99|158.49|161.07|158.57|160.99|158.49|10
1623235920000|2021-06-09 10:52:00|161|158.5|160.92|158.42|161.04|158.54|160.89|158.39|21
1623235930000|2021-06-09 10:52:10|160.91|158.41|160.88|158.38|160.92|158.42|160.88|158.38|14
1623235940000|2021-06-09 10:52:20|160.87|158.37|160.8|158.3|160.87|158.37|160.77|158.27|9
1623235950000|2021-06-09 10:52:30|160.79|158.29|160.87|158.37|160.87|158.37|160.7|158.2|22
1623235960000|2021-06-09 10:52:40|160.86|158.36|160.75|158.25|160.87|158.37|160.75|158.25|20
1623235970000|2021-06-09 10:52:50|160.74|158.24|160.59|158.09|160.75|158.25|160.59|158.09|22
1623235980000|2021-06-09 10:53:00|160.58|158.08|160.57|158.07|160.62|158.12|160.55|158.05|23
1623235990000|2021-06-09 10:53:10|160.56|158.06|160.74|158.24|160.74|158.24|160.55|158.05|15
1623236000000|2021-06-09 10:53:20|160.75|158.25|160.69|158.19|160.81|158.31|160.67|158.17|23
1623236010000|2021-06-09 10:53:30|160.68|158.18|160.67|158.17|160.73|158.23|160.67|158.17|13
1623236020000|2021-06-09 10:53:40|160.66|158.16|160.77|158.27|160.77|158.27|160.66|158.16|9
1623236030000|2021-06-09 10:53:50|160.78|158.28|160.74|158.24|160.78|158.28|160.74|158.24|21
1623236040000|2021-06-09 10:54:00|160.73|158.23|160.61|158.11|160.78|158.28|160.61|158.11|18
1623236050000|2021-06-09 10:54:10|160.58|158.08|160.56|158.06|160.59|158.09|160.55|158.05|20
1623236060000|2021-06-09 10:54:20|160.57|158.07|160.53|158.03|160.57|158.07|160.53|158.03|4
1623236070000|2021-06-09 10:54:30|160.54|158.04|160.73|158.23|160.73|158.23|160.54|158.04|24
1623236080000|2021-06-09 10:54:40|160.75|158.25|160.74|158.24|160.78|158.28|160.67|158.17|28
1623236090000|2021-06-09 10:54:50|160.72|158.22|160.9|158.4|160.9|158.4|160.69|158.19|22
1623236100000|2021-06-09 10:55:00|160.85|158.35|160.96|158.46|160.96|158.46|160.8|158.3|19
1623236110000|2021-06-09 10:55:10|160.93|158.43|160.98|158.48|160.98|158.48|160.83|158.33|26
1623236120000|2021-06-09 10:55:20|160.96|158.46|160.85|158.35|160.97|158.47|160.85|158.35|18
1623236130000|2021-06-09 10:55:30|160.84|158.34|160.65|158.15|160.85|158.35|160.65|158.15|19
1623236140000|2021-06-09 10:55:40|160.66|158.16|160.62|158.12|160.66|158.16|160.56|158.06|22
1623236150000|2021-06-09 10:55:50|160.61|158.11|160.51|158.01|160.61|158.11|160.47|157.97|20
1623236160000|2021-06-09 10:56:00|160.49|157.99|160.4|157.9|160.53|158.03|160.4|157.9|21
1623236170000|2021-06-09 10:56:10|160.39|157.89|160.36|157.86|160.41|157.91|160.35|157.85|22
1623236180000|2021-06-09 10:56:20|160.35|157.85|160.28|157.78|160.4|157.9|160.18|157.68|23
1623236190000|2021-06-09 10:56:30|160.27|157.77|160.2|157.7|160.33|157.83|160.19|157.69|22
1623236200000|2021-06-09 10:56:40|160.22|157.72|160.18|157.68|160.23|157.73|160.18|157.68|12
1623236210000|2021-06-09 10:56:50|160.09|157.59|160.09|157.59|160.1|157.6|160.09|157.59|3
1623236220000|2021-06-09 10:57:00|160.1|157.6|160.22|157.72|160.24|157.74|160.09|157.59|15
1623236230000|2021-06-09 10:57:10|160.26|157.76|160.2|157.7|160.29|157.79|160.13|157.63|20
1623236240000|2021-06-09 10:57:20|160.17|157.67|160.14|157.64|160.21|157.71|160.1|157.6|18
1623236250000|2021-06-09 10:57:30|160.13|157.63|160.04|157.54|160.13|157.63|160.04|157.54|18
1623236260000|2021-06-09 10:57:40|160.03|157.53|160.15|157.65|160.16|157.66|160.03|157.53|18
1623236270000|2021-06-09 10:57:50|160.16|157.66|160.14|157.64|160.16|157.66|160.13|157.63|17
1623236280000|2021-06-09 10:58:00|160.16|157.66|160.18|157.68|160.19|157.69|160.14|157.64|17
1623236290000|2021-06-09 10:58:10|160.17|157.67|160.16|157.66|160.18|157.68|160.15|157.65|18
1623236300000|2021-06-09 10:58:20|160.17|157.67|160.17|157.67|160.21|157.71|160.17|157.67|11
1623236310000|2021-06-09 10:58:30|160.18|157.68|160.18|157.68|160.19|157.69|160.17|157.67|9
1623236320000|2021-06-09 10:58:40|160.19|157.69|160.17|157.67|160.19|157.69|160.17|157.67|5
1623236330000|2021-06-09 10:58:50|160.18|157.68|160.19|157.69|160.2|157.7|160.18|157.68|4
1623236340000|2021-06-09 10:59:00|160.2|157.7|160.3|157.8|160.39|157.89|160.2|157.7|26
1623236350000|2021-06-09 10:59:10|160.29|157.79|160.42|157.92|160.45|157.95|160.28|157.78|27
1623236360000|2021-06-09 10:59:20|160.4|157.9|160.45|157.95|160.47|157.97|160.32|157.82|21
1623236370000|2021-06-09 10:59:30|160.46|157.96|160.3|157.8|160.46|157.96|160.28|157.78|17
1623236380000|2021-06-09 10:59:40|160.34|157.84|160.43|157.93|160.47|157.97|160.32|157.82|21
1623236390000|2021-06-09 10:59:50|160.42|157.92|160.37|157.87|160.45|157.95|160.36|157.86|17
1623236400000|2021-06-09 11:00:00|160.42|157.92|160.48|157.98|160.48|157.98|160.32|157.82|28
1623236410000|2021-06-09 11:00:10|160.45|157.95|160.45|157.95|160.47|157.97|160.42|157.92|18
1623236420000|2021-06-09 11:00:20|160.46|157.96|160.42|157.92|160.46|157.96|160.35|157.85|26
1623236430000|2021-06-09 11:00:30|160.36|157.86|160.35|157.85|160.39|157.89|160.26|157.76|25
1623236440000|2021-06-09 11:00:40|160.32|157.82|160.28|157.78|160.32|157.82|160.28|157.78|24
1623236450000|2021-06-09 11:00:50|160.27|157.77|160.17|157.67|160.27|157.77|160.13|157.63|22
1623236460000|2021-06-09 11:01:00|160.16|157.66|160.15|157.65|160.2|157.7|160.14|157.64|22
1623236470000|2021-06-09 11:01:10|160.12|157.62|160.09|157.59|160.13|157.63|160.06|157.56|20
1623236480000|2021-06-09 11:01:20|160.11|157.61|160.07|157.57|160.11|157.61|160.05|157.55|16
1623236490000|2021-06-09 11:01:30|160.08|157.58|160|157.5|160.08|157.58|159.97|157.47|15
1623236500000|2021-06-09 11:01:40|160.03|157.53|160.06|157.56|160.06|157.56|160.03|157.53|8
1623236510000|2021-06-09 11:01:50|160.07|157.57|160.08|157.58|160.12|157.62|160.06|157.56|15
1623236520000|2021-06-09 11:02:00|160.06|157.56|160|157.5|160.07|157.57|159.99|157.49|18
1623236530000|2021-06-09 11:02:10|159.99|157.49|159.94|157.44|159.99|157.49|159.89|157.39|21
1623236540000|2021-06-09 11:02:20|159.95|157.45|159.95|157.45|159.96|157.46|159.94|157.44|18
1623236550000|2021-06-09 11:02:30|159.94|157.44|159.89|157.39|159.94|157.44|159.85|157.35|11
1623236560000|2021-06-09 11:02:40|159.9|157.4|159.92|157.42|159.93|157.43|159.89|157.39|19
1623236570000|2021-06-09 11:02:50|159.9|157.4|159.82|157.32|159.9|157.4|159.81|157.31|17
1623236580000|2021-06-09 11:03:00|159.83|157.33|159.98|157.48|159.98|157.48|159.83|157.33|19
1623236590000|2021-06-09 11:03:10|159.99|157.49|159.98|157.48|160.02|157.52|159.95|157.45|23
1623236600000|2021-06-09 11:03:20|160|157.5|160|157.5|160.01|157.51|159.98|157.48|14
1623236610000|2021-06-09 11:03:30|160.01|157.51|159.98|157.48|160.02|157.52|159.95|157.45|18
1623236620000|2021-06-09 11:03:40|159.99|157.49|159.91|157.41|159.99|157.49|159.89|157.39|25
1623236630000|2021-06-09 11:03:50|159.9|157.4|159.91|157.41|159.94|157.44|159.85|157.35|23
1623236640000|2021-06-09 11:04:00|159.92|157.42|159.82|157.32|159.92|157.42|159.82|157.32|19
1623236650000|2021-06-09 11:04:10|159.83|157.33|159.85|157.35|159.86|157.36|159.78|157.28|17
1623236660000|2021-06-09 11:04:20|159.86|157.36|159.96|157.46|159.98|157.48|159.86|157.36|19
1623236670000|2021-06-09 11:04:30|159.97|157.47|159.92|157.42|160.02|157.52|159.92|157.42|21
1623236680000|2021-06-09 11:04:40|159.99|157.49|160.04|157.54|160.07|157.57|159.93|157.43|26
1623236690000|2021-06-09 11:04:50|159.98|157.48|160.03|157.53|160.1|157.6|159.98|157.48|21
1623236700000|2021-06-09 11:05:00|160.02|157.52|159.99|157.49|160.06|157.56|159.95|157.45|25
1623236710000|2021-06-09 11:05:10|159.95|157.45|160.27|157.77|160.27|157.77|159.95|157.45|29
1623236720000|2021-06-09 11:05:20|160.3|157.8|160.09|157.59|160.3|157.8|160.09|157.59|20
1623236730000|2021-06-09 11:05:30|160.08|157.58|160.09|157.59|160.18|157.68|160.08|157.58|19
1623236740000|2021-06-09 11:05:40|160.08|157.58|160.09|157.59|160.1|157.6|160.05|157.55|16
1623236750000|2021-06-09 11:05:50|160.1|157.6|160.14|157.64|160.16|157.66|160.1|157.6|22
1623236760000|2021-06-09 11:06:00|160.13|157.63|160.05|157.55|160.13|157.63|160.04|157.54|15
1623236770000|2021-06-09 11:06:10|160.06|157.56|160.01|157.51|160.07|157.57|160.01|157.51|17
1623236780000|2021-06-09 11:06:20|160|157.5|159.99|157.49|160.02|157.52|159.97|157.47|22
1623236790000|2021-06-09 11:06:30|159.98|157.48|159.94|157.44|159.98|157.48|159.92|157.42|18
1623236800000|2021-06-09 11:06:40|159.96|157.46|160.06|157.56|160.06|157.56|159.93|157.43|18
1623236810000|2021-06-09 11:06:50|160.07|157.57|160.07|157.57|160.12|157.62|160.07|157.57|19
1623236820000|2021-06-09 11:07:00|160.09|157.59|160.12|157.62|160.13|157.63|160.06|157.56|20
1623236830000|2021-06-09 11:07:10|160.11|157.61|160.18|157.68|160.18|157.68|160.09|157.59|16
1623236840000|2021-06-09 11:07:20|160.19|157.69|160.33|157.83|160.35|157.85|160.16|157.66|28
1623236850000|2021-06-09 11:07:30|160.32|157.82|160.34|157.84|160.34|157.84|160.27|157.77|18
1623236860000|2021-06-09 11:07:40|160.33|157.83|160.34|157.84|160.37|157.87|160.28|157.78|26
1623236870000|2021-06-09 11:07:50|160.33|157.83|160.32|157.82|160.33|157.83|160.3|157.8|19
1623236880000|2021-06-09 11:08:00|160.31|157.81|160.41|157.91|160.41|157.91|160.31|157.81|21
1623236890000|2021-06-09 11:08:10|160.43|157.93|160.42|157.92|160.5|158|160.34|157.84|26
1623236900000|2021-06-09 11:08:20|160.45|157.95|160.5|158|160.51|158.01|160.42|157.92|21
1623236910000|2021-06-09 11:08:30|160.51|158.01|160.49|157.99|160.52|158.02|160.47|157.97|21
1623236920000|2021-06-09 11:08:40|160.5|158|160.5|158|160.52|158.02|160.48|157.98|18
1623236930000|2021-06-09 11:08:50|160.48|157.98|160.49|157.99|160.51|158.01|160.48|157.98|13
1623236940000|2021-06-09 11:09:00|160.5|158|160.41|157.91|160.51|158.01|160.41|157.91|12
1623236950000|2021-06-09 11:09:10|160.4|157.9|160.38|157.88|160.4|157.9|160.35|157.85|19
1623236960000|2021-06-09 11:09:20|160.39|157.89|160.41|157.91|160.42|157.92|160.31|157.81|21
1623236970000|2021-06-09 11:09:30|160.42|157.92|160.32|157.82|160.45|157.95|160.31|157.81|15
1623236980000|2021-06-09 11:09:40|160.33|157.83|160.46|157.96|160.48|157.98|160.32|157.82|21
1623236990000|2021-06-09 11:09:50|160.48|157.98|160.42|157.92|160.48|157.98|160.41|157.91|20
1623237000000|2021-06-09 11:10:00|160.41|157.91|160.48|157.98|160.48|157.98|160.35|157.85|17
1623237010000|2021-06-09 11:10:10|160.51|158.01|160.48|157.98|160.52|158.02|160.45|157.95|15
1623237020000|2021-06-09 11:10:20|160.47|157.97|160.49|157.99|160.54|158.04|160.44|157.94|23
1623237030000|2021-06-09 11:10:30|160.51|158.01|160.67|158.17|160.67|158.17|160.43|157.93|20
1623237040000|2021-06-09 11:10:40|160.65|158.15|160.88|158.38|160.88|158.38|160.65|158.15|28
1623237050000|2021-06-09 11:10:50|160.86|158.36|160.79|158.29|160.86|158.36|160.78|158.28|20
1623237060000|2021-06-09 11:11:00|160.78|158.28|160.98|158.48|160.98|158.48|160.78|158.28|14
1623237070000|2021-06-09 11:11:10|160.97|158.47|160.98|158.48|161.03|158.53|160.97|158.47|22
1623237080000|2021-06-09 11:11:20|160.97|158.47|160.96|158.46|160.98|158.48|160.95|158.45|13
1623237090000|2021-06-09 11:11:30|160.97|158.47|160.94|158.44|160.97|158.47|160.9|158.4|17
1623237100000|2021-06-09 11:11:40|160.95|158.45|160.98|158.48|160.99|158.49|160.94|158.44|26
1623237110000|2021-06-09 11:11:50|160.99|158.49|161.04|158.54|161.13|158.63|160.98|158.48|24
1623237120000|2021-06-09 11:12:00|161.03|158.53|161.1|158.6|161.11|158.61|161.03|158.53|22
1623237130000|2021-06-09 11:12:10|161.13|158.63|161.24|158.74|161.27|158.77|161.13|158.63|20
1623237140000|2021-06-09 11:12:20|161.23|158.73|161.23|158.73|161.25|158.75|161.17|158.67|27
1623237150000|2021-06-09 11:12:30|161.24|158.74|161.25|158.75|161.25|158.75|161.23|158.73|12
1623237160000|2021-06-09 11:12:40|161.24|158.74|161.24|158.74|161.25|158.75|161.2|158.7|12
1623237170000|2021-06-09 11:12:50|161.25|158.75|161.24|158.74|161.3|158.8|161.22|158.72|18
1623237180000|2021-06-09 11:13:00|161.25|158.75|161.12|158.62|161.25|158.75|161.12|158.62|19
1623237190000|2021-06-09 11:13:10|161.13|158.63|161.08|158.58|161.15|158.65|161.07|158.57|20
1623237200000|2021-06-09 11:13:20|161.09|158.59|161.05|158.55|161.18|158.68|161.05|158.55|25
1623237210000|2021-06-09 11:13:30|161.06|158.56|161.08|158.58|161.11|158.61|161.04|158.54|17
1623237220000|2021-06-09 11:13:40|161.09|158.59|161.04|158.54|161.09|158.59|161.04|158.54|10
1623237230000|2021-06-09 11:13:50|161.06|158.56|161.06|158.56|161.11|158.61|161.02|158.52|21
1623237240000|2021-06-09 11:14:00|161.07|158.57|161.08|158.58|161.12|158.62|161.04|158.54|22
1623237250000|2021-06-09 11:14:10|161.07|158.57|161.02|158.52|161.07|158.57|161|158.5|14
1623237260000|2021-06-09 11:14:20|161.01|158.51|160.86|158.36|161.01|158.51|160.84|158.34|22
1623237270000|2021-06-09 11:14:30|160.84|158.34|160.91|158.41|160.99|158.49|160.82|158.32|26
1623237280000|2021-06-09 11:14:40|160.9|158.4|160.93|158.43|160.94|158.44|160.86|158.36|23
1623237290000|2021-06-09 11:14:50|160.94|158.44|160.89|158.39|160.99|158.49|160.89|158.39|20
1623237300000|2021-06-09 11:15:00|160.88|158.38|160.86|158.36|160.91|158.41|160.84|158.34|21
1623237310000|2021-06-09 11:15:10|160.83|158.33|160.78|158.28|160.84|158.34|160.74|158.24|28
1623237320000|2021-06-09 11:15:20|160.79|158.29|160.75|158.25|160.79|158.29|160.71|158.21|24
1623237330000|2021-06-09 11:15:30|160.74|158.24|160.89|158.39|160.89|158.39|160.73|158.23|20
1623237340000|2021-06-09 11:15:40|160.88|158.38|160.91|158.41|160.93|158.43|160.85|158.35|22
1623237350000|2021-06-09 11:15:50|160.9|158.4|160.96|158.46|161.01|158.51|160.9|158.4|25
1623237360000|2021-06-09 11:16:00|160.95|158.45|161.05|158.55|161.05|158.55|160.93|158.43|20
1623237370000|2021-06-09 11:16:10|161.04|158.54|161.1|158.6|161.1|158.6|160.97|158.47|23
1623237380000|2021-06-09 11:16:20|161.08|158.58|161.21|158.71|161.25|158.75|161.04|158.54|19
1623237390000|2021-06-09 11:16:30|161.2|158.7|161.23|158.73|161.23|158.73|161.14|158.64|24
1623237400000|2021-06-09 11:16:40|161.21|158.71|161.32|158.82|161.39|158.89|161.21|158.71|26
1623237410000|2021-06-09 11:16:50|161.3|158.8|161.31|158.81|161.39|158.89|161.25|158.75|24
1623237420000|2021-06-09 11:17:00|161.3|158.8|161.34|158.84|161.39|158.89|161.28|158.78|12
1623237430000|2021-06-09 11:17:10|161.33|158.83|161.27|158.77|161.38|158.88|161.27|158.77|29
1623237440000|2021-06-09 11:17:20|161.28|158.78|161.14|158.64|161.36|158.86|161.14|158.64|25
1623237450000|2021-06-09 11:17:30|161.15|158.65|161.17|158.67|161.2|158.7|161.15|158.65|17
1623237460000|2021-06-09 11:17:40|161.14|158.64|161.11|158.61|161.15|158.65|161.09|158.59|15
1623237470000|2021-06-09 11:17:50|161.1|158.6|161.07|158.57|161.15|158.65|161.07|158.57|17
1623237480000|2021-06-09 11:18:00|161.06|158.56|161|158.5|161.09|158.59|161|158.5|15
1623237490000|2021-06-09 11:18:10|160.99|158.49|161.03|158.53|161.05|158.55|160.96|158.46|19
1623237500000|2021-06-09 11:18:20|161.04|158.54|161.08|158.58|161.09|158.59|161.02|158.52|19
1623237510000|2021-06-09 11:18:30|161.1|158.6|161.12|158.62|161.15|158.65|161.08|158.58|20
1623237520000|2021-06-09 11:18:40|161.11|158.61|161.11|158.61|161.11|158.61|161.07|158.57|16
1623237530000|2021-06-09 11:18:50|161.12|158.62|161.09|158.59|161.12|158.62|161.05|158.55|15
1623237540000|2021-06-09 11:19:00|161.08|158.58|161.03|158.53|161.08|158.58|161.03|158.53|11
1623237550000|2021-06-09 11:19:10|161.04|158.54|161.17|158.67|161.17|158.67|161.03|158.53|28
1623237560000|2021-06-09 11:19:20|161.16|158.66|161.29|158.79|161.31|158.81|161.16|158.66|20
1623237570000|2021-06-09 11:19:30|161.3|158.8|161.25|158.75|161.3|158.8|161.22|158.72|24
1623237580000|2021-06-09 11:19:40|161.27|158.77|161.32|158.82|161.33|158.83|161.24|158.74|21
1623237590000|2021-06-09 11:19:50|161.33|158.83|161.38|158.88|161.38|158.88|161.31|158.81|19
1623237600000|2021-06-09 11:20:00|161.41|158.91|161.47|158.97|161.47|158.97|161.29|158.79|26
1623237610000|2021-06-09 11:20:10|161.43|158.93|161.44|158.94|161.5|159|161.38|158.88|21
1623237620000|2021-06-09 11:20:20|161.42|158.92|161.47|158.97|161.49|158.99|161.37|158.87|22
1623237630000|2021-06-09 11:20:30|161.48|158.98|161.39|158.89|161.49|158.99|161.39|158.89|13
1623237640000|2021-06-09 11:20:40|161.33|158.83|161.42|158.92|161.42|158.92|161.32|158.82|31
1623237650000|2021-06-09 11:20:50|161.43|158.93|161.59|159.09|161.6|159.1|161.41|158.91|23
1623237660000|2021-06-09 11:21:00|161.6|159.1|161.64|159.14|161.64|159.14|161.57|159.07|23
1623237670000|2021-06-09 11:21:10|161.62|159.12|161.56|159.06|161.64|159.14|161.55|159.05|22
1623237680000|2021-06-09 11:21:20|161.59|159.09|161.64|159.14|161.66|159.16|161.59|159.09|15
1623237690000|2021-06-09 11:21:30|161.63|159.13|161.6|159.1|161.66|159.16|161.58|159.08|16
1623237700000|2021-06-09 11:21:40|161.59|159.09|161.64|159.14|161.65|159.15|161.57|159.07|15
1623237710000|2021-06-09 11:21:50|161.63|159.13|161.66|159.16|161.68|159.18|161.63|159.13|17
1623237720000|2021-06-09 11:22:00|161.67|159.17|161.79|159.29|161.85|159.35|161.66|159.16|29
1623237730000|2021-06-09 11:22:10|161.73|159.23|161.68|159.18|161.79|159.29|161.68|159.18|26
1623237740000|2021-06-09 11:22:20|161.69|159.19|161.66|159.16|161.69|159.19|161.64|159.14|17
1623237750000|2021-06-09 11:22:30|161.67|159.17|161.56|159.06|161.67|159.17|161.55|159.05|26
1623237760000|2021-06-09 11:22:40|161.55|159.05|161.46|158.96|161.55|159.05|161.41|158.91|31
1623237770000|2021-06-09 11:22:50|161.49|158.99|161.45|158.95|161.49|158.99|161.41|158.91|21
1623237780000|2021-06-09 11:23:00|161.44|158.94|161.29|158.79|161.44|158.94|161.29|158.79|13
1623237790000|2021-06-09 11:23:10|161.31|158.81|161.29|158.79|161.31|158.81|161.23|158.73|26
1623237800000|2021-06-09 11:23:20|161.28|158.78|161.27|158.77|161.36|158.86|161.23|158.73|25
1623237810000|2021-06-09 11:23:30|161.29|158.79|161.28|158.78|161.38|158.88|161.27|158.77|28
1623237820000|2021-06-09 11:23:40|161.3|158.8|161.39|158.89|161.39|158.89|161.27|158.77|26
1623237830000|2021-06-09 11:23:50|161.4|158.9|161.34|158.84|161.4|158.9|161.3|158.8|22
1623237840000|2021-06-09 11:24:00|161.32|158.82|161.31|158.81|161.43|158.93|161.3|158.8|27
1623237850000|2021-06-09 11:24:10|161.28|158.78|161.34|158.84|161.38|158.88|161.28|158.78|22
1623237860000|2021-06-09 11:24:20|161.36|158.86|161.31|158.81|161.38|158.88|161.3|158.8|27
1623237870000|2021-06-09 11:24:30|161.32|158.82|161.29|158.79|161.36|158.86|161.29|158.79|19
1623237880000|2021-06-09 11:24:40|161.3|158.8|161.36|158.86|161.36|158.86|161.29|158.79|21
1623237890000|2021-06-09 11:24:50|161.35|158.85|161.41|158.91|161.42|158.92|161.35|158.85|13
1623237900000|2021-06-09 11:25:00|161.42|158.92|161.43|158.93|161.44|158.94|161.36|158.86|20
1623237910000|2021-06-09 11:25:10|161.44|158.94|161.5|159|161.5|159|161.44|158.94|9
1623237920000|2021-06-09 11:25:20|161.49|158.99|161.44|158.94|161.49|158.99|161.44|158.94|12
1623237930000|2021-06-09 11:25:30|161.43|158.93|161.37|158.87|161.43|158.93|161.36|158.86|12
1623237940000|2021-06-09 11:25:40|161.39|158.89|161.26|158.76|161.41|158.91|161.26|158.76|17
1623237950000|2021-06-09 11:25:50|161.28|158.78|161.28|158.78|161.35|158.85|161.28|158.78|24
1623237960000|2021-06-09 11:26:00|161.27|158.77|161.25|158.75|161.27|158.77|161.25|158.75|3
1623237970000|2021-06-09 11:26:10|161.26|158.76|161.23|158.73|161.26|158.76|161.22|158.72|10
1623237980000|2021-06-09 11:26:20|161.24|158.74|161.19|158.69|161.24|158.74|161.16|158.66|17
1623237990000|2021-06-09 11:26:30|161.2|158.7|161.15|158.65|161.2|158.7|161.15|158.65|13
1623238000000|2021-06-09 11:26:40|161.14|158.64|161.02|158.52|161.14|158.64|161|158.5|20
1623238010000|2021-06-09 11:26:50|161.01|158.51|160.96|158.46|161.03|158.53|160.95|158.45|17
1623238020000|2021-06-09 11:27:00|160.95|158.45|160.92|158.42|161.03|158.53|160.9|158.4|21
1623238030000|2021-06-09 11:27:10|160.91|158.41|160.8|158.3|160.91|158.41|160.77|158.27|15
1623238040000|2021-06-09 11:27:20|160.81|158.31|160.84|158.34|160.86|158.36|160.81|158.31|18
1623238050000|2021-06-09 11:27:30|160.83|158.33|160.78|158.28|160.83|158.33|160.76|158.26|16
1623238060000|2021-06-09 11:27:40|160.77|158.27|160.77|158.27|160.79|158.29|160.76|158.26|25
1623238070000|2021-06-09 11:27:50|160.78|158.28|160.83|158.33|160.83|158.33|160.75|158.25|13
1623238080000|2021-06-09 11:28:00|160.84|158.34|160.91|158.41|160.97|158.47|160.84|158.34|22
1623238090000|2021-06-09 11:28:10|160.92|158.42|160.96|158.46|160.96|158.46|160.92|158.42|15
1623238100000|2021-06-09 11:28:20|160.95|158.45|160.9|158.4|160.96|158.46|160.89|158.39|21
1623238110000|2021-06-09 11:28:30|160.91|158.41|160.96|158.46|160.96|158.46|160.89|158.39|14
1623238120000|2021-06-09 11:28:40|160.97|158.47|160.94|158.44|161|158.5|160.94|158.44|16
1623238130000|2021-06-09 11:28:50|160.95|158.45|160.95|158.45|160.96|158.46|160.94|158.44|15
1623238140000|2021-06-09 11:29:00|160.96|158.46|160.95|158.45|160.97|158.47|160.95|158.45|11
1623238150000|2021-06-09 11:29:10|160.96|158.46|160.96|158.46|161.07|158.57|160.95|158.45|24
1623238160000|2021-06-09 11:29:20|160.95|158.45|161.08|158.58|161.09|158.59|160.95|158.45|21
1623238170000|2021-06-09 11:29:30|161.07|158.57|161.07|158.57|161.09|158.59|161.06|158.56|23
1623238180000|2021-06-09 11:29:40|161.08|158.58|161.13|158.63|161.14|158.64|161.06|158.56|13
1623238190000|2021-06-09 11:29:50|161.11|158.61|161.1|158.6|161.18|158.68|161.08|158.58|14
1623238200000|2021-06-09 11:30:00|161.18|158.68|161.2|158.7|161.22|158.72|161.16|158.66|14
1623238210000|2021-06-09 11:30:10|161.21|158.71|161.1|158.6|161.25|158.75|161.06|158.56|24
1623238220000|2021-06-09 11:30:20|161.12|158.62|161.12|158.62|161.13|158.63|161.06|158.56|19
1623238230000|2021-06-09 11:30:30|161.11|158.61|160.98|158.48|161.12|158.62|160.98|158.48|12
1623238240000|2021-06-09 11:30:40|160.97|158.47|160.94|158.44|161|158.5|160.92|158.42|17
1623238250000|2021-06-09 11:30:50|160.95|158.45|160.88|158.38|160.97|158.47|160.88|158.38|11
1623238260000|2021-06-09 11:31:00|160.87|158.37|160.86|158.36|160.94|158.44|160.85|158.35|18
1623238270000|2021-06-09 11:31:10|160.85|158.35|160.79|158.29|160.85|158.35|160.79|158.29|7
1623238280000|2021-06-09 11:31:20|160.76|158.26|160.76|158.26|160.78|158.28|160.74|158.24|18
1623238290000|2021-06-09 11:31:30|160.74|158.24|160.72|158.22|160.75|158.25|160.63|158.13|21
1623238300000|2021-06-09 11:31:40|160.67|158.17|160.63|158.13|160.67|158.17|160.62|158.12|14
1623238310000|2021-06-09 11:31:50|160.61|158.11|160.58|158.08|160.61|158.11|160.56|158.06|12
1623238320000|2021-06-09 11:32:00|160.57|158.07|160.64|158.14|160.68|158.18|160.57|158.07|24
1623238330000|2021-06-09 11:32:10|160.65|158.15|160.7|158.2|160.7|158.2|160.58|158.08|29
1623238340000|2021-06-09 11:32:20|160.69|158.19|160.58|158.08|160.69|158.19|160.57|158.07|16
1623238350000|2021-06-09 11:32:30|160.59|158.09|160.56|158.06|160.6|158.1|160.55|158.05|16
1623238360000|2021-06-09 11:32:40|160.55|158.05|160.52|158.02|160.57|158.07|160.51|158.01|11
1623238370000|2021-06-09 11:32:50|160.51|158.01|160.52|158.02|160.53|158.03|160.5|158|13
1623238380000|2021-06-09 11:33:00|160.5|158|160.65|158.15|160.66|158.16|160.46|157.96|23
1623238390000|2021-06-09 11:33:10|160.66|158.16|160.68|158.18|160.69|158.19|160.65|158.15|11
1623238400000|2021-06-09 11:33:20|160.69|158.19|160.6|158.1|160.69|158.19|160.6|158.1|20
1623238410000|2021-06-09 11:33:30|160.62|158.12|160.74|158.24|160.74|158.24|160.59|158.09|19
1623238420000|2021-06-09 11:33:40|160.75|158.25|160.91|158.41|160.92|158.42|160.72|158.22|23
1623238430000|2021-06-09 11:33:50|160.92|158.42|160.8|158.3|160.92|158.42|160.79|158.29|21
1623238440000|2021-06-09 11:34:00|160.81|158.31|160.69|158.19|160.81|158.31|160.67|158.17|22
1623238450000|2021-06-09 11:34:10|160.67|158.17|160.75|158.25|160.75|158.25|160.64|158.14|18
1623238460000|2021-06-09 11:34:20|160.74|158.24|160.66|158.16|160.76|158.26|160.64|158.14|19
1623238470000|2021-06-09 11:34:30|160.65|158.15|160.66|158.16|160.72|158.22|160.63|158.13|24
1623238480000|2021-06-09 11:34:40|160.65|158.15|160.65|158.15|160.69|158.19|160.63|158.13|17
1623238490000|2021-06-09 11:34:50|160.7|158.2|160.87|158.37|160.87|158.37|160.7|158.2|23
1623238500000|2021-06-09 11:35:00|160.89|158.39|160.83|158.33|160.92|158.42|160.8|158.3|27
1623238510000|2021-06-09 11:35:10|160.85|158.35|160.71|158.21|160.85|158.35|160.7|158.2|18
1623238520000|2021-06-09 11:35:20|160.63|158.13|160.81|158.31|160.81|158.31|160.63|158.13|26
1623238530000|2021-06-09 11:35:30|160.8|158.3|160.9|158.4|160.93|158.43|160.72|158.22|24
1623238540000|2021-06-09 11:35:40|160.92|158.42|160.95|158.45|160.99|158.49|160.91|158.41|19
1623238550000|2021-06-09 11:35:50|160.96|158.46|160.89|158.39|160.96|158.46|160.85|158.35|21
1623238560000|2021-06-09 11:36:00|160.87|158.37|160.82|158.32|160.87|158.37|160.81|158.31|14
1623238570000|2021-06-09 11:36:10|160.83|158.33|160.84|158.34|160.86|158.36|160.83|158.33|14
1623238580000|2021-06-09 11:36:20|160.83|158.33|160.79|158.29|160.83|158.33|160.79|158.29|14
1623238590000|2021-06-09 11:36:30|160.78|158.28|160.81|158.31|160.81|158.31|160.77|158.27|12
1623238600000|2021-06-09 11:36:40|160.82|158.32|160.77|158.27|160.89|158.39|160.75|158.25|26
1623238610000|2021-06-09 11:36:50|160.76|158.26|160.71|158.21|160.76|158.26|160.68|158.18|20
1623238620000|2021-06-09 11:37:00|160.73|158.23|160.75|158.25|160.78|158.28|160.7|158.2|16
1623238630000|2021-06-09 11:37:10|160.77|158.27|160.74|158.24|160.77|158.27|160.74|158.24|11
1623238640000|2021-06-09 11:37:20|160.75|158.25|160.73|158.23|160.75|158.25|160.73|158.23|11
1623238650000|2021-06-09 11:37:30|160.75|158.25|160.78|158.28|160.79|158.29|160.74|158.24|18
1623238660000|2021-06-09 11:37:40|160.77|158.27|160.9|158.4|160.9|158.4|160.74|158.24|19
1623238670000|2021-06-09 11:37:50|160.94|158.44|160.94|158.44|160.99|158.49|160.85|158.35|22
1623238680000|2021-06-09 11:38:00|160.95|158.45|161.13|158.63|161.15|158.65|160.93|158.43|26
1623238690000|2021-06-09 11:38:10|161.11|158.61|161.09|158.59|161.2|158.7|161.09|158.59|18
1623238700000|2021-06-09 11:38:20|161.11|158.61|161.16|158.66|161.17|158.67|161.09|158.59|20
1623238710000|2021-06-09 11:38:30|161.17|158.67|161.16|158.66|161.21|158.71|161.1|158.6|15
1623238720000|2021-06-09 11:38:40|161.17|158.67|161.16|158.66|161.18|158.68|161.16|158.66|6
1623238730000|2021-06-09 11:38:50|161.17|158.67|161.17|158.67|161.18|158.68|161.16|158.66|9
1623238740000|2021-06-09 11:39:00|161.15|158.65|161.2|158.7|161.2|158.7|161.14|158.64|10
1623238750000|2021-06-09 11:39:10|161.23|158.73|161.27|158.77|161.29|158.79|161.18|158.68|22
1623238760000|2021-06-09 11:39:20|161.28|158.78|161.25|158.75|161.28|158.78|161.23|158.73|14
1623238770000|2021-06-09 11:39:30|161.26|158.76|161.26|158.76|161.3|158.8|161.21|158.71|21
1623238780000|2021-06-09 11:39:40|161.24|158.74|161.24|158.74|161.27|158.77|161.23|158.73|16
1623238790000|2021-06-09 11:39:50|161.25|158.75|161.25|158.75|161.28|158.78|161.22|158.72|15
1623238800000|2021-06-09 11:40:00|161.23|158.73|161.28|158.78|161.32|158.82|161.23|158.73|27
1623238810000|2021-06-09 11:40:10|161.26|158.76|161.32|158.82|161.37|158.87|161.26|158.76|24
1623238820000|2021-06-09 11:40:20|161.31|158.81|161.24|158.74|161.31|158.81|161.24|158.74|9
1623238830000|2021-06-09 11:40:30|161.23|158.73|161.19|158.69|161.25|158.75|161.17|158.67|15
1623238840000|2021-06-09 11:40:40|161.18|158.68|161.26|158.76|161.28|158.78|161.18|158.68|14
1623238850000|2021-06-09 11:40:50|161.25|158.75|161.25|158.75|161.25|158.75|161.23|158.73|7
1623238860000|2021-06-09 11:41:00|161.26|158.76|161.23|158.73|161.28|158.78|161.23|158.73|6
1623238870000|2021-06-09 11:41:10|161.22|158.72|161.15|158.65|161.26|158.76|161.15|158.65|18
1623238880000|2021-06-09 11:41:20|161.14|158.64|161.16|158.66|161.18|158.68|161.13|158.63|16
1623238890000|2021-06-09 11:41:30|161.15|158.65|161.1|158.6|161.16|158.66|161.1|158.6|13
1623238900000|2021-06-09 11:41:40|161.09|158.59|161.17|158.67|161.18|158.68|161.08|158.58|15
1623238910000|2021-06-09 11:41:50|161.19|158.69|161.21|158.71|161.21|158.71|161.18|158.68|10
1623238920000|2021-06-09 11:42:00|161.2|158.7|161.22|158.72|161.23|158.73|161.19|158.69|17
1623238930000|2021-06-09 11:42:10|161.21|158.71|161.31|158.81|161.41|158.91|161.21|158.71|24
1623238940000|2021-06-09 11:42:20|161.25|158.75|161.41|158.91|161.42|158.92|161.24|158.74|21
1623238950000|2021-06-09 11:42:30|161.4|158.9|161.41|158.91|161.42|158.92|161.4|158.9|10
1623238960000|2021-06-09 11:42:40|161.42|158.92|161.42|158.92|161.42|158.92|161.41|158.91|3
1623238970000|2021-06-09 11:42:50|161.41|158.91|161.4|158.9|161.42|158.92|161.38|158.88|14
1623238980000|2021-06-09 11:43:00|161.41|158.91|161.47|158.97|161.47|158.97|161.41|158.91|6
1623238990000|2021-06-09 11:43:10|161.48|158.98|161.48|158.98|161.57|159.07|161.45|158.95|14
1623239000000|2021-06-09 11:43:20|161.54|159.04|161.56|159.06|161.56|159.06|161.45|158.95|15
1623239010000|2021-06-09 11:43:30|161.53|159.03|161.59|159.09|161.65|159.15|161.53|159.03|17
1623239020000|2021-06-09 11:43:40|161.72|159.22|161.83|159.33|161.84|159.34|161.68|159.18|18
1623239030000|2021-06-09 11:43:50|161.81|159.31|161.82|159.32|161.86|159.36|161.8|159.3|18
1623239040000|2021-06-09 11:44:00|161.83|159.33|161.91|159.41|161.98|159.48|161.83|159.33|18
1623239050000|2021-06-09 11:44:10|161.93|159.43|161.87|159.37|161.94|159.44|161.87|159.37|18
1623239060000|2021-06-09 11:44:20|161.86|159.36|161.78|159.28|161.86|159.36|161.78|159.28|19
1623239070000|2021-06-09 11:44:30|161.77|159.27|161.74|159.24|161.79|159.29|161.66|159.16|31
1623239080000|2021-06-09 11:44:40|161.75|159.25|161.79|159.29|161.8|159.3|161.75|159.25|16
1623239090000|2021-06-09 11:44:50|161.78|159.28|161.78|159.28|161.79|159.29|161.77|159.27|18
1623239100000|2021-06-09 11:45:00|161.79|159.29|161.77|159.27|161.86|159.36|161.76|159.26|22
1623239110000|2021-06-09 11:45:10|161.78|159.28|161.78|159.28|161.81|159.31|161.77|159.27|14
1623239120000|2021-06-09 11:45:20|161.77|159.27|161.81|159.31|161.81|159.31|161.7|159.2|21
1623239130000|2021-06-09 11:45:30|161.79|159.29|161.82|159.32|161.83|159.33|161.77|159.27|11
1623239140000|2021-06-09 11:45:40|161.83|159.33|161.84|159.34|161.86|159.36|161.82|159.32|18
1623239150000|2021-06-09 11:45:50|161.83|159.33|161.83|159.33|161.86|159.36|161.82|159.32|14
1623239160000|2021-06-09 11:46:00|161.84|159.34|161.89|159.39|161.89|159.39|161.84|159.34|4
1623239170000|2021-06-09 11:46:10|161.88|159.38|162.1|159.6|162.12|159.62|161.88|159.38|31
1623239180000|2021-06-09 11:46:20|162.09|159.59|162.02|159.52|162.09|159.59|162.02|159.52|18
1623239190000|2021-06-09 11:46:30|162.09|159.59|162.08|159.58|162.1|159.6|162.04|159.54|26
1623239200000|2021-06-09 11:46:40|162.1|159.6|162.1|159.6|162.16|159.66|162.07|159.57|27
1623239210000|2021-06-09 11:46:50|162.09|159.59|162.03|159.53|162.1|159.6|162.03|159.53|27
1623239220000|2021-06-09 11:47:00|162.02|159.52|162.17|159.67|162.17|159.67|162.01|159.51|26
1623239230000|2021-06-09 11:47:10|162.18|159.68|162.34|159.84|162.36|159.86|162.15|159.65|24
1623239240000|2021-06-09 11:47:20|162.33|159.83|162.29|159.79|162.34|159.84|162.24|159.74|26
1623239250000|2021-06-09 11:47:30|162.3|159.8|162.23|159.73|162.35|159.85|162.19|159.69|24
1623239260000|2021-06-09 11:47:40|162.24|159.74|162.24|159.74|162.29|159.79|162.2|159.7|28
1623239270000|2021-06-09 11:47:50|162.23|159.73|162.2|159.7|162.24|159.74|162.11|159.61|26
1623239280000|2021-06-09 11:48:00|162.19|159.69|162.15|159.65|162.19|159.69|162.11|159.61|21
1623239290000|2021-06-09 11:48:10|162.16|159.66|162.15|159.65|162.17|159.67|162.13|159.63|20
1623239300000|2021-06-09 11:48:20|162.16|159.66|162.26|159.76|162.26|159.76|162.15|159.65|23
1623239310000|2021-06-09 11:48:30|162.27|159.77|162.19|159.69|162.27|159.77|162.18|159.68|20
1623239320000|2021-06-09 11:48:40|162.22|159.72|162.25|159.75|162.25|159.75|162.18|159.68|17
1623239330000|2021-06-09 11:48:50|162.27|159.77|162.3|159.8|162.35|159.85|162.24|159.74|21
1623239340000|2021-06-09 11:49:00|162.29|159.79|162.3|159.8|162.35|159.85|162.27|159.77|19
1623239350000|2021-06-09 11:49:10|162.28|159.78|162.28|159.78|162.35|159.85|162.27|159.77|24
1623239360000|2021-06-09 11:49:20|162.27|159.77|162.25|159.75|162.31|159.81|162.2|159.7|20
1623239370000|2021-06-09 11:49:30|162.28|159.78|162.2|159.7|162.28|159.78|162.17|159.67|24
1623239380000|2021-06-09 11:49:40|162.19|159.69|162.12|159.62|162.22|159.72|162.11|159.61|23
1623239390000|2021-06-09 11:49:50|162.1|159.6|162.14|159.64|162.17|159.67|162.1|159.6|18
1623239400000|2021-06-09 11:50:00|162.13|159.63|162.14|159.64|162.14|159.64|162.09|159.59|16
1623239410000|2021-06-09 11:50:10|162.15|159.65|162.26|159.76|162.26|159.76|162.14|159.64|23
1623239420000|2021-06-09 11:50:20|162.27|159.77|162.27|159.77|162.29|159.79|162.25|159.75|15
1623239430000|2021-06-09 11:50:30|162.26|159.76|162.34|159.84|162.34|159.84|162.19|159.69|19
1623239440000|2021-06-09 11:50:40|162.37|159.87|162.43|159.93|162.44|159.94|162.37|159.87|9
1623239450000|2021-06-09 11:50:50|162.4|159.9|162.5|160|162.5|160|162.4|159.9|13
1623239460000|2021-06-09 11:51:00|162.56|160.06|162.48|159.98|162.56|160.06|162.45|159.95|22
1623239470000|2021-06-09 11:51:10|162.47|159.97|162.5|160|162.5|160|162.44|159.94|18
1623239480000|2021-06-09 11:51:20|162.55|160.05|162.51|160.01|162.55|160.05|162.47|159.97|18
1623239490000|2021-06-09 11:51:30|162.49|159.99|162.6|160.1|162.6|160.1|162.46|159.96|24
1623239500000|2021-06-09 11:51:40|162.58|160.08|162.8|160.3|162.82|160.32|162.57|160.07|29
1623239510000|2021-06-09 11:51:50|162.79|160.29|162.75|160.25|162.81|160.31|162.75|160.25|22
1623239520000|2021-06-09 11:52:00|162.73|160.23|162.67|160.17|162.74|160.24|162.63|160.13|24
1623239530000|2021-06-09 11:52:10|162.69|160.19|162.71|160.21|162.74|160.24|162.67|160.17|25
1623239540000|2021-06-09 11:52:20|162.74|160.24|162.75|160.25|162.79|160.29|162.72|160.22|22
1623239550000|2021-06-09 11:52:30|162.77|160.27|162.77|160.27|162.78|160.28|162.74|160.24|22
1623239560000|2021-06-09 11:52:40|162.76|160.26|162.84|160.34|162.86|160.36|162.73|160.23|24
1623239570000|2021-06-09 11:52:50|162.85|160.35|162.8|160.3|162.88|160.38|162.75|160.25|27
1623239580000|2021-06-09 11:53:00|162.79|160.29|162.84|160.34|162.92|160.42|162.79|160.29|22
1623239590000|2021-06-09 11:53:10|162.82|160.32|163.08|160.58|163.14|160.64|162.82|160.32|25
1623239600000|2021-06-09 11:53:20|163.09|160.59|163.14|160.64|163.16|160.66|163.09|160.59|22
1623239610000|2021-06-09 11:53:30|163.17|160.67|163.21|160.71|163.25|160.75|163.16|160.66|24
1623239620000|2021-06-09 11:53:40|163.2|160.7|163.29|160.79|163.29|160.79|163.15|160.65|25
1623239630000|2021-06-09 11:53:50|163.3|160.8|163.26|160.76|163.32|160.82|163.23|160.73|21
1623239640000|2021-06-09 11:54:00|163.27|160.77|163.24|160.74|163.28|160.78|163.23|160.73|21
1623239650000|2021-06-09 11:54:10|163.23|160.73|163.23|160.73|163.26|160.76|163.2|160.7|24
1623239660000|2021-06-09 11:54:20|163.22|160.72|163.23|160.73|163.26|160.76|163.19|160.69|24
1623239670000|2021-06-09 11:54:30|163.24|160.74|163.22|160.72|163.27|160.77|163.22|160.72|24
1623239680000|2021-06-09 11:54:40|163.24|160.74|163.31|160.81|163.31|160.81|163.23|160.73|20
1623239690000|2021-06-09 11:54:50|163.32|160.82|163.33|160.83|163.38|160.88|163.27|160.77|24
1623239700000|2021-06-09 11:55:00|163.34|160.84|163.3|160.8|163.39|160.89|163.28|160.78|22
1623239710000|2021-06-09 11:55:10|163.29|160.79|163.31|160.81|163.37|160.87|163.29|160.79|24
1623239720000|2021-06-09 11:55:20|163.27|160.77|163.32|160.82|163.35|160.85|163.23|160.73|22
1623239730000|2021-06-09 11:55:30|163.33|160.83|163.31|160.81|163.37|160.87|163.3|160.8|17
1623239740000|2021-06-09 11:55:40|163.32|160.82|163.47|160.97|163.49|160.99|163.32|160.82|22
1623239750000|2021-06-09 11:55:50|163.46|160.96|163.53|161.03|163.55|161.05|163.43|160.93|20
1623239760000|2021-06-09 11:56:00|163.48|160.98|163.52|161.02|163.56|161.06|163.43|160.93|22
1623239770000|2021-06-09 11:56:10|163.51|161.01|163.6|161.1|163.64|161.14|163.5|161|15
1623239780000|2021-06-09 11:56:20|163.61|161.11|163.82|161.32|163.82|161.32|163.61|161.11|29
1623239790000|2021-06-09 11:56:30|163.8|161.3|163.86|161.36|163.88|161.38|163.78|161.28|24
1623239800000|2021-06-09 11:56:40|163.88|161.38|164.14|161.64|164.14|161.64|163.86|161.36|26
1623239810000|2021-06-09 11:56:50|164.13|161.63|164.08|161.58|164.15|161.65|164.01|161.51|25
1623239820000|2021-06-09 11:57:00|164.09|161.59|163.88|161.38|164.1|161.6|163.84|161.34|28
1623239830000|2021-06-09 11:57:10|163.89|161.39|163.89|161.39|163.91|161.41|163.85|161.35|17
1623239840000|2021-06-09 11:57:20|163.93|161.43|163.76|161.26|163.96|161.46|163.74|161.24|23
1623239850000|2021-06-09 11:57:30|163.75|161.25|163.83|161.33|163.83|161.33|163.7|161.2|30
1623239860000|2021-06-09 11:57:40|163.85|161.35|163.78|161.28|163.9|161.4|163.75|161.25|33
1623239870000|2021-06-09 11:57:50|163.79|161.29|163.7|161.2|163.81|161.31|163.7|161.2|26
1623239880000|2021-06-09 11:58:00|163.71|161.21|163.7|161.2|163.72|161.22|163.66|161.16|17
1623239890000|2021-06-09 11:58:10|163.69|161.19|163.69|161.19|163.71|161.21|163.68|161.18|16
1623239900000|2021-06-09 11:58:20|163.7|161.2|163.67|161.17|163.72|161.22|163.67|161.17|14
1623239910000|2021-06-09 11:58:30|163.66|161.16|163.65|161.15|163.67|161.17|163.55|161.05|23
1623239920000|2021-06-09 11:58:40|163.66|161.16|163.59|161.09|163.67|161.17|163.58|161.08|14
1623239930000|2021-06-09 11:58:50|163.58|161.08|163.52|161.02|163.58|161.08|163.5|161|16
1623239940000|2021-06-09 11:59:00|163.51|161.01|163.62|161.12|163.62|161.12|163.5|161|14
1623239950000|2021-06-09 11:59:10|163.63|161.13|163.51|161.01|163.63|161.13|163.51|161.01|19
1623239960000|2021-06-09 11:59:20|163.49|160.99|163.53|161.03|163.57|161.07|163.45|160.95|19
1623239970000|2021-06-09 11:59:30|163.54|161.04|163.63|161.13|163.63|161.13|163.52|161.02|15
1623239980000|2021-06-09 11:59:40|163.62|161.12|163.67|161.17|163.67|161.17|163.6|161.1|19
1623239990000|2021-06-09 11:59:50|163.68|161.18|163.67|161.17|163.68|161.18|163.63|161.13|12
1623240000000|2021-06-09 12:00:00|163.68|161.18|163.88|161.38|163.89|161.39|163.66|161.16|16
1623240010000|2021-06-09 12:00:10|163.89|161.39|164.26|161.76|164.26|161.76|163.87|161.37|20
1623240020000|2021-06-09 12:00:20|164.27|161.77|164.21|161.71|164.27|161.77|164.08|161.58|28
1623240030000|2021-06-09 12:00:30|164.24|161.74|164.42|161.92|164.47|161.97|164.24|161.74|24
1623240040000|2021-06-09 12:00:40|164.45|161.95|164.41|161.91|164.53|162.03|164.37|161.87|24
1623240050000|2021-06-09 12:00:50|164.39|161.89|164.45|161.95|164.53|162.03|164.39|161.89|17
1623240060000|2021-06-09 12:01:00|164.48|161.98|164.7|162.2|164.71|162.21|164.43|161.93|28
1623240070000|2021-06-09 12:01:10|164.69|162.19|164.67|162.17|164.7|162.2|164.66|162.16|19
1623240080000|2021-06-09 12:01:20|164.64|162.14|164.68|162.18|164.69|162.19|164.56|162.06|26
1623240090000|2021-06-09 12:01:30|164.69|162.19|164.74|162.24|164.74|162.24|164.57|162.07|25
1623240100000|2021-06-09 12:01:40|164.76|162.26|164.8|162.3|164.82|162.32|164.74|162.24|25
1623240110000|2021-06-09 12:01:50|164.78|162.28|164.66|162.16|164.78|162.28|164.62|162.12|26
1623240120000|2021-06-09 12:02:00|164.7|162.2|164.88|162.38|164.88|162.38|164.69|162.19|22
1623240130000|2021-06-09 12:02:10|164.87|162.37|165.26|162.76|165.27|162.77|164.87|162.37|28
1623240140000|2021-06-09 12:02:20|165.27|162.77|165.04|162.54|165.27|162.77|165.04|162.54|26
1623240150000|2021-06-09 12:02:30|165.06|162.56|165.14|162.64|165.14|162.64|165.02|162.52|17
1623240160000|2021-06-09 12:02:40|165.16|162.66|165.39|162.89|165.41|162.91|165.15|162.65|28
1623240170000|2021-06-09 12:02:50|165.38|162.88|165.33|162.83|165.39|162.89|165.25|162.75|26
1623240180000|2021-06-09 12:03:00|165.34|162.84|165.59|163.09|165.62|163.12|165.33|162.83|22
1623240190000|2021-06-09 12:03:10|165.65|163.15|165.79|163.29|165.88|163.38|165.57|163.07|33
1623240200000|2021-06-09 12:03:20|165.78|163.28|165.92|163.42|165.93|163.43|165.78|163.28|30
1623240210000|2021-06-09 12:03:30|165.94|163.44|165.55|163.05|165.94|163.44|165.55|163.05|21
1623240220000|2021-06-09 12:03:40|165.54|163.04|165.41|162.91|165.71|163.21|165.37|162.87|31
1623240230000|2021-06-09 12:03:50|165.38|162.88|165.07|162.57|165.38|162.88|165.04|162.54|28
1623240240000|2021-06-09 12:04:00|165.06|162.56|164.75|162.25|165.07|162.57|164.75|162.25|21
1623240250000|2021-06-09 12:04:10|164.7|162.2|164.84|162.34|164.84|162.34|164.7|162.2|23
1623240260000|2021-06-09 12:04:20|164.85|162.35|164.68|162.18|164.89|162.39|164.66|162.16|21
1623240270000|2021-06-09 12:04:30|164.69|162.19|164.74|162.24|164.78|162.28|164.69|162.19|26
1623240280000|2021-06-09 12:04:40|164.73|162.23|164.93|162.43|164.93|162.43|164.69|162.19|26
1623240290000|2021-06-09 12:04:50|164.95|162.45|164.78|162.28|164.97|162.47|164.78|162.28|30
1623240300000|2021-06-09 12:05:00|164.86|162.36|164.97|162.47|165.03|162.53|164.78|162.28|25
1623240310000|2021-06-09 12:05:10|165.02|162.52|164.79|162.29|165.02|162.52|164.79|162.29|25
1623240320000|2021-06-09 12:05:20|164.8|162.3|164.59|162.09|164.8|162.3|164.57|162.07|26
1623240330000|2021-06-09 12:05:30|164.6|162.1|164.49|161.99|164.62|162.12|164.49|161.99|29
1623240340000|2021-06-09 12:05:40|164.48|161.98|164.66|162.16|164.66|162.16|164.45|161.95|29
1623240350000|2021-06-09 12:05:50|164.65|162.15|164.58|162.08|164.67|162.17|164.55|162.05|26
1623240360000|2021-06-09 12:06:00|164.59|162.09|164.75|162.25|164.76|162.26|164.59|162.09|23
1623240370000|2021-06-09 12:06:10|164.74|162.24|164.73|162.23|164.76|162.26|164.66|162.16|25
1623240380000|2021-06-09 12:06:20|164.72|162.22|164.65|162.15|164.74|162.24|164.63|162.13|18
1623240390000|2021-06-09 12:06:30|164.66|162.16|164.67|162.17|164.71|162.21|164.63|162.13|21
1623240400000|2021-06-09 12:06:40|164.66|162.16|164.7|162.2|164.7|162.2|164.64|162.14|21
1623240410000|2021-06-09 12:06:50|164.67|162.17|164.74|162.24|164.74|162.24|164.65|162.15|24
1623240420000|2021-06-09 12:07:00|164.76|162.26|164.56|162.06|164.77|162.27|164.56|162.06|22
1623240430000|2021-06-09 12:07:10|164.54|162.04|164.52|162.02|164.55|162.05|164.45|161.95|18
1623240440000|2021-06-09 12:07:20|164.53|162.03|164.46|161.96|164.53|162.03|164.43|161.93|20
1623240450000|2021-06-09 12:07:30|164.45|161.95|164.45|161.95|164.48|161.98|164.41|161.91|23
1623240460000|2021-06-09 12:07:40|164.47|161.97|164.46|161.96|164.49|161.99|164.42|161.92|20
1623240470000|2021-06-09 12:07:50|164.45|161.95|164.42|161.92|164.46|161.96|164.42|161.92|10
1623240480000|2021-06-09 12:08:00|164.43|161.93|164.4|161.9|164.45|161.95|164.4|161.9|15
1623240490000|2021-06-09 12:08:10|164.41|161.91|164.52|162.02|164.6|162.1|164.4|161.9|24
1623240500000|2021-06-09 12:08:20|164.5|162|164.45|161.95|164.5|162|164.4|161.9|30
1623240510000|2021-06-09 12:08:30|164.48|161.98|164.43|161.93|164.58|162.08|164.42|161.92|30
1623240520000|2021-06-09 12:08:40|164.42|161.92|164.45|161.95|164.48|161.98|164.42|161.92|15
1623240530000|2021-06-09 12:08:50|164.43|161.93|164.46|161.96|164.5|162|164.42|161.92|18
1623240540000|2021-06-09 12:09:00|164.44|161.94|164.46|161.96|164.48|161.98|164.37|161.87|24
1623240550000|2021-06-09 12:09:10|164.47|161.97|164.47|161.97|164.49|161.99|164.46|161.96|18
1623240560000|2021-06-09 12:09:20|164.48|161.98|164.45|161.95|164.49|161.99|164.44|161.94|23
1623240570000|2021-06-09 12:09:30|164.44|161.94|164.41|161.91|164.48|161.98|164.41|161.91|24
1623240580000|2021-06-09 12:09:40|164.42|161.92|164.47|161.97|164.48|161.98|164.41|161.91|23
1623240590000|2021-06-09 12:09:50|164.45|161.95|164.3|161.8|164.45|161.95|164.29|161.79|15
1623240600000|2021-06-09 12:10:00|164.36|161.86|164.51|162.01|164.51|162.01|164.35|161.85|27
1623240610000|2021-06-09 12:10:10|164.49|161.99|164.41|161.91|164.53|162.03|164.41|161.91|27
1623240620000|2021-06-09 12:10:20|164.4|161.9|164.47|161.97|164.49|161.99|164.4|161.9|24
1623240630000|2021-06-09 12:10:30|164.46|161.96|164.41|161.91|164.46|161.96|164.4|161.9|15
1623240640000|2021-06-09 12:10:40|164.4|161.9|164.35|161.85|164.41|161.91|164.33|161.83|9
1623240650000|2021-06-09 12:10:50|164.36|161.86|164.28|161.78|164.36|161.86|164.28|161.78|13
1623240660000|2021-06-09 12:11:00|164.27|161.77|164.48|161.98|164.48|161.98|164.26|161.76|28
1623240670000|2021-06-09 12:11:10|164.49|161.99|164.49|161.99|164.55|162.05|164.38|161.88|28
1623240680000|2021-06-09 12:11:20|164.53|162.03|164.55|162.05|164.58|162.08|164.49|161.99|24
1623240690000|2021-06-09 12:11:30|164.5|162|164.76|162.26|164.78|162.28|164.5|162|20
1623240700000|2021-06-09 12:11:40|164.79|162.29|164.68|162.18|164.82|162.32|164.68|162.18|26
1623240710000|2021-06-09 12:11:50|164.67|162.17|164.65|162.15|164.67|162.17|164.63|162.13|8
1623240720000|2021-06-09 12:12:00|164.64|162.14|164.55|162.05|164.65|162.15|164.54|162.04|20
1623240730000|2021-06-09 12:12:10|164.56|162.06|164.42|161.92|164.56|162.06|164.42|161.92|12
1623240740000|2021-06-09 12:12:20|164.43|161.93|164.64|162.14|164.7|162.2|164.41|161.91|26
1623240750000|2021-06-09 12:12:30|164.61|162.11|164.74|162.24|164.74|162.24|164.54|162.04|24
1623240760000|2021-06-09 12:12:40|164.76|162.26|164.76|162.26|164.86|162.36|164.7|162.2|26
1623240770000|2021-06-09 12:12:50|164.75|162.25|165.02|162.52|165.15|162.65|164.72|162.22|31
1623240780000|2021-06-09 12:13:00|165.01|162.51|165.04|162.54|165.22|162.72|165.01|162.51|24
1623240790000|2021-06-09 12:13:10|165.03|162.53|164.92|162.42|165.03|162.53|164.85|162.35|32
1623240800000|2021-06-09 12:13:20|164.95|162.45|165.08|162.58|165.16|162.66|164.95|162.45|24
1623240810000|2021-06-09 12:13:30|165.07|162.57|165.06|162.56|165.09|162.59|164.95|162.45|29
1623240820000|2021-06-09 12:13:40|165.05|162.55|165.08|162.58|165.2|162.7|165|162.5|23
1623240830000|2021-06-09 12:13:50|165.07|162.57|165|162.5|165.1|162.6|164.94|162.44|26
1623240840000|2021-06-09 12:14:00|164.99|162.49|164.81|162.31|164.99|162.49|164.79|162.29|26
1623240850000|2021-06-09 12:14:10|164.8|162.3|164.84|162.34|164.87|162.37|164.8|162.3|23
1623240860000|2021-06-09 12:14:20|164.87|162.37|164.87|162.37|165.01|162.51|164.87|162.37|31
1623240870000|2021-06-09 12:14:30|164.88|162.38|164.84|162.34|164.9|162.4|164.79|162.29|21
1623240880000|2021-06-09 12:14:40|164.82|162.32|164.7|162.2|164.96|162.46|164.7|162.2|28
1623240890000|2021-06-09 12:14:50|164.71|162.21|164.79|162.29|164.83|162.33|164.66|162.16|21
1623240900000|2021-06-09 12:15:00|164.8|162.3|164.78|162.28|165.08|162.58|164.78|162.28|29
1623240910000|2021-06-09 12:15:10|164.77|162.27|164.63|162.13|164.84|162.34|164.63|162.13|20
1623240920000|2021-06-09 12:15:20|164.59|162.09|164.48|161.98|164.62|162.12|164.47|161.97|27
1623240930000|2021-06-09 12:15:30|164.46|161.96|164.5|162|164.54|162.04|164.45|161.95|23
1623240940000|2021-06-09 12:15:40|164.49|161.99|164.44|161.94|164.52|162.02|164.44|161.94|19
1623240950000|2021-06-09 12:15:50|164.43|161.93|164.4|161.9|164.45|161.95|164.31|161.81|19
1623240960000|2021-06-09 12:16:00|164.41|161.91|164.34|161.84|164.46|161.96|164.32|161.82|22
1623240970000|2021-06-09 12:16:10|164.35|161.85|164.39|161.89|164.44|161.94|164.33|161.83|17
1623240980000|2021-06-09 12:16:20|164.4|161.9|164.45|161.95|164.45|161.95|164.33|161.83|24
1623240990000|2021-06-09 12:16:30|164.47|161.97|164.44|161.94|164.5|162|164.41|161.91|28
1623241000000|2021-06-09 12:16:40|164.45|161.95|164.45|161.95|164.45|161.95|164.43|161.93|13
1623241010000|2021-06-09 12:16:50|164.44|161.94|164.46|161.96|164.47|161.97|164.41|161.91|19
1623241020000|2021-06-09 12:17:00|164.44|161.94|164.64|162.14|164.65|162.15|164.44|161.94|26
1623241030000|2021-06-09 12:17:10|164.59|162.09|164.59|162.09|164.62|162.12|164.53|162.03|24
1623241040000|2021-06-09 12:17:20|164.58|162.08|164.49|161.99|164.6|162.1|164.47|161.97|28
1623241050000|2021-06-09 12:17:30|164.47|161.97|164.46|161.96|164.56|162.06|164.45|161.95|27
1623241060000|2021-06-09 12:17:40|164.45|161.95|164.42|161.92|164.45|161.95|164.4|161.9|19
1623241070000|2021-06-09 12:17:50|164.41|161.91|164.35|161.85|164.43|161.93|164.35|161.85|20
1623241080000|2021-06-09 12:18:00|164.36|161.86|164.38|161.88|164.39|161.89|164.32|161.82|19
1623241090000|2021-06-09 12:18:10|164.4|161.9|164.54|162.04|164.63|162.13|164.39|161.89|27
1623241100000|2021-06-09 12:18:20|164.59|162.09|164.51|162.01|164.59|162.09|164.46|161.96|23
1623241110000|2021-06-09 12:18:30|164.5|162|164.61|162.11|164.64|162.14|164.5|162|23
1623241120000|2021-06-09 12:18:40|164.62|162.12|164.51|162.01|164.62|162.12|164.51|162.01|18
1623241130000|2021-06-09 12:18:50|164.55|162.05|164.59|162.09|164.62|162.12|164.5|162|23
1623241140000|2021-06-09 12:19:00|164.58|162.08|164.58|162.08|164.63|162.13|164.55|162.05|18
1623241150000|2021-06-09 12:19:10|164.56|162.06|164.85|162.35|164.85|162.35|164.48|161.98|28
1623241160000|2021-06-09 12:19:20|164.84|162.34|164.7|162.2|164.86|162.36|164.69|162.19|18
1623241170000|2021-06-09 12:19:30|164.71|162.21|164.8|162.3|164.82|162.32|164.7|162.2|18
1623241180000|2021-06-09 12:19:40|164.79|162.29|164.78|162.28|164.84|162.34|164.78|162.28|21
1623241190000|2021-06-09 12:19:50|164.77|162.27|164.72|162.22|164.8|162.3|164.72|162.22|14
1623241200000|2021-06-09 12:20:00|164.71|162.21|164.94|162.44|164.94|162.44|164.71|162.21|22
1623241210000|2021-06-09 12:20:10|164.9|162.4|164.98|162.48|164.99|162.49|164.85|162.35|18
1623241220000|2021-06-09 12:20:20|164.97|162.47|164.92|162.42|165.02|162.52|164.92|162.42|19
1623241230000|2021-06-09 12:20:30|164.91|162.41|164.96|162.46|165.04|162.54|164.88|162.38|27
1623241240000|2021-06-09 12:20:40|164.93|162.43|164.83|162.33|164.95|162.45|164.8|162.3|21
1623241250000|2021-06-09 12:20:50|164.82|162.32|164.79|162.29|164.89|162.39|164.78|162.28|21
1623241260000|2021-06-09 12:21:00|164.78|162.28|164.6|162.1|164.81|162.31|164.59|162.09|25
1623241270000|2021-06-09 12:21:10|164.62|162.12|164.66|162.16|164.69|162.19|164.62|162.12|27
1623241280000|2021-06-09 12:21:20|164.65|162.15|164.69|162.19|164.72|162.22|164.65|162.15|19
1623241290000|2021-06-09 12:21:30|164.7|162.2|164.7|162.2|164.79|162.29|164.7|162.2|23
1623241300000|2021-06-09 12:21:40|164.73|162.23|164.72|162.22|164.77|162.27|164.7|162.2|15
1623241310000|2021-06-09 12:21:50|164.71|162.21|164.7|162.2|164.71|162.21|164.69|162.19|10
1623241320000|2021-06-09 12:22:00|164.68|162.18|164.59|162.09|164.7|162.2|164.59|162.09|19
1623241330000|2021-06-09 12:22:10|164.6|162.1|164.52|162.02|164.61|162.11|164.51|162.01|25
1623241340000|2021-06-09 12:22:20|164.51|162.01|164.53|162.03|164.53|162.03|164.5|162|16
1623241350000|2021-06-09 12:22:30|164.52|162.02|164.46|161.96|164.52|162.02|164.41|161.91|26
1623241360000|2021-06-09 12:22:40|164.49|161.99|164.51|162.01|164.52|162.02|164.47|161.97|17
1623241370000|2021-06-09 12:22:50|164.5|162|164.5|162|164.58|162.08|164.49|161.99|21
1623241380000|2021-06-09 12:23:00|164.51|162.01|164.46|161.96|164.52|162.02|164.43|161.93|19
1623241390000|2021-06-09 12:23:10|164.43|161.93|164.4|161.9|164.47|161.97|164.36|161.86|23
1623241400000|2021-06-09 12:23:20|164.41|161.91|164.32|161.82|164.44|161.94|164.32|161.82|21
1623241410000|2021-06-09 12:23:30|164.33|161.83|164.33|161.83|164.36|161.86|164.32|161.82|17
1623241420000|2021-06-09 12:23:40|164.34|161.84|164.51|162.01|164.51|162.01|164.33|161.83|20
1623241430000|2021-06-09 12:23:50|164.5|162|164.48|161.98|164.51|162.01|164.45|161.95|15
1623241440000|2021-06-09 12:24:00|164.47|161.97|164.48|161.98|164.48|161.98|164.44|161.94|19
1623241450000|2021-06-09 12:24:10|164.49|161.99|164.48|161.98|164.52|162.02|164.47|161.97|19
1623241460000|2021-06-09 12:24:20|164.47|161.97|164.48|161.98|164.49|161.99|164.45|161.95|10
1623241470000|2021-06-09 12:24:30|164.47|161.97|164.41|161.91|164.5|162|164.39|161.89|29
1623241480000|2021-06-09 12:24:40|164.4|161.9|164.36|161.86|164.4|161.9|164.36|161.86|14
1623241490000|2021-06-09 12:24:50|164.37|161.87|164.34|161.84|164.38|161.88|164.31|161.81|21
1623241500000|2021-06-09 12:25:00|164.33|161.83|164.41|161.91|164.44|161.94|164.3|161.8|21
1623241510000|2021-06-09 12:25:10|164.4|161.9|164.35|161.85|164.4|161.9|164.34|161.84|17
1623241520000|2021-06-09 12:25:20|164.34|161.84|164.26|161.76|164.34|161.84|164.26|161.76|17
1623241530000|2021-06-09 12:25:30|164.27|161.77|164.26|161.76|164.29|161.79|164.2|161.7|21
1623241540000|2021-06-09 12:25:40|164.27|161.77|164.28|161.78|164.28|161.78|164.23|161.73|17
1623241550000|2021-06-09 12:25:50|164.27|161.77|164.23|161.73|164.27|161.77|164.2|161.7|13
1623241560000|2021-06-09 12:26:00|164.22|161.72|164.19|161.69|164.23|161.73|164.18|161.68|19
1623241570000|2021-06-09 12:26:10|164.21|161.71|164.2|161.7|164.22|161.72|164.12|161.62|21
1623241580000|2021-06-09 12:26:20|164.21|161.71|164.17|161.67|164.22|161.72|164.15|161.65|27
1623241590000|2021-06-09 12:26:30|164.16|161.66|164.15|161.65|164.17|161.67|164.11|161.61|13
1623241600000|2021-06-09 12:26:40|164.14|161.64|164.2|161.7|164.22|161.72|164.13|161.63|16
1623241610000|2021-06-09 12:26:50|164.18|161.68|164.25|161.75|164.25|161.75|164.15|161.65|22
1623241620000|2021-06-09 12:27:00|164.26|161.76|164.39|161.89|164.41|161.91|164.26|161.76|19
1623241630000|2021-06-09 12:27:10|164.34|161.84|164.21|161.71|164.34|161.84|164.2|161.7|17
1623241640000|2021-06-09 12:27:20|164.22|161.72|164.28|161.78|164.29|161.79|164.19|161.69|14
1623241650000|2021-06-09 12:27:30|164.27|161.77|164.22|161.72|164.29|161.79|164.16|161.66|25
1623241660000|2021-06-09 12:27:40|164.21|161.71|164.17|161.67|164.22|161.72|164.17|161.67|17
1623241670000|2021-06-09 12:27:50|164.18|161.68|164.15|161.65|164.18|161.68|164.15|161.65|15
1623241680000|2021-06-09 12:28:00|164.16|161.66|164.12|161.62|164.16|161.66|164.11|161.61|13
1623241690000|2021-06-09 12:28:10|164.11|161.61|164.1|161.6|164.15|161.65|164.08|161.58|22
1623241700000|2021-06-09 12:28:20|164.15|161.65|164.07|161.57|164.15|161.65|164.01|161.51|28
1623241710000|2021-06-09 12:28:30|164.06|161.56|164.06|161.56|164.09|161.59|164|161.5|24
1623241720000|2021-06-09 12:28:40|164.05|161.55|164.04|161.54|164.05|161.55|163.98|161.48|27
1623241730000|2021-06-09 12:28:50|164.03|161.53|164.08|161.58|164.08|161.58|163.98|161.48|22
1623241740000|2021-06-09 12:29:00|164.03|161.53|164.2|161.7|164.21|161.71|164.03|161.53|20
1623241750000|2021-06-09 12:29:10|164.21|161.71|164.16|161.66|164.21|161.71|164.14|161.64|21
1623241760000|2021-06-09 12:29:20|164.17|161.67|164.05|161.55|164.17|161.67|164.05|161.55|17
1623241770000|2021-06-09 12:29:30|164.06|161.56|164.1|161.6|164.11|161.61|164.06|161.56|15
1623241780000|2021-06-09 12:29:40|164.11|161.61|164.12|161.62|164.12|161.62|164.1|161.6|10
1623241790000|2021-06-09 12:29:50|164.11|161.61|164.11|161.61|164.12|161.62|164.09|161.59|11
1623241800000|2021-06-09 12:30:00|164.12|161.62|164.21|161.71|164.21|161.71|164.11|161.61|17
1623241810000|2021-06-09 12:30:10|164.19|161.69|164.18|161.68|164.23|161.73|164.17|161.67|11
1623241820000|2021-06-09 12:30:20|164.21|161.71|164.22|161.72|164.22|161.72|164.17|161.67|15
1623241830000|2021-06-09 12:30:30|164.23|161.73|164.2|161.7|164.24|161.74|164.18|161.68|18
1623241840000|2021-06-09 12:30:40|164.21|161.71|164.21|161.71|164.22|161.72|164.2|161.7|5
1623241850000|2021-06-09 12:30:50|164.22|161.72|164.25|161.75|164.26|161.76|164.21|161.71|12
1623241860000|2021-06-09 12:31:00|164.26|161.76|164.27|161.77|164.36|161.86|164.25|161.75|22
1623241870000|2021-06-09 12:31:10|164.26|161.76|164.24|161.74|164.29|161.79|164.24|161.74|17
1623241880000|2021-06-09 12:31:20|164.25|161.75|164.25|161.75|164.28|161.78|164.24|161.74|20
1623241890000|2021-06-09 12:31:30|164.26|161.76|164.23|161.73|164.28|161.78|164.18|161.68|18
1623241900000|2021-06-09 12:31:40|164.22|161.72|164.21|161.71|164.24|161.74|164.2|161.7|10
1623241910000|2021-06-09 12:31:50|164.2|161.7|164.22|161.72|164.23|161.73|164.17|161.67|14
1623241920000|2021-06-09 12:32:00|164.2|161.7|164.18|161.68|164.24|161.74|164.15|161.65|20
1623241930000|2021-06-09 12:32:10|164.17|161.67|164.08|161.58|164.21|161.71|164.08|161.58|23
1623241940000|2021-06-09 12:32:20|164.09|161.59|163.99|161.49|164.1|161.6|163.97|161.47|24
1623241950000|2021-06-09 12:32:30|164.03|161.53|164.09|161.59|164.1|161.6|164.02|161.52|19
1623241960000|2021-06-09 12:32:40|164.1|161.6|164.04|161.54|164.11|161.61|164.03|161.53|10
1623241970000|2021-06-09 12:32:50|164.03|161.53|164.03|161.53|164.06|161.56|164.03|161.53|12
1623241980000|2021-06-09 12:33:00|164|161.5|164.02|161.52|164.04|161.54|163.99|161.49|11
1623241990000|2021-06-09 12:33:10|164.03|161.53|164.01|161.51|164.04|161.54|163.99|161.49|21
1623242000000|2021-06-09 12:33:20|163.97|161.47|163.9|161.4|163.99|161.49|163.88|161.38|17
1623242010000|2021-06-09 12:33:30|163.89|161.39|163.88|161.38|163.92|161.42|163.87|161.37|17
1623242020000|2021-06-09 12:33:40|163.87|161.37|163.82|161.32|163.87|161.37|163.81|161.31|16
1623242030000|2021-06-09 12:33:50|163.83|161.33|163.82|161.32|163.86|161.36|163.81|161.31|16
1623242040000|2021-06-09 12:34:00|163.83|161.33|163.78|161.28|163.83|161.33|163.78|161.28|22
1623242050000|2021-06-09 12:34:10|163.79|161.29|163.68|161.18|163.79|161.29|163.67|161.17|30
1623242060000|2021-06-09 12:34:20|163.67|161.17|163.8|161.3|163.8|161.3|163.64|161.14|19
1623242070000|2021-06-09 12:34:30|163.79|161.29|163.74|161.24|163.84|161.34|163.72|161.22|17
1623242080000|2021-06-09 12:34:40|163.73|161.23|163.81|161.31|163.83|161.33|163.7|161.2|25
1623242090000|2021-06-09 12:34:50|163.8|161.3|163.95|161.45|164.03|161.53|163.8|161.3|24
1623242100000|2021-06-09 12:35:00|163.94|161.44|163.91|161.41|164.02|161.52|163.89|161.39|24
1623242110000|2021-06-09 12:35:10|163.89|161.39|163.82|161.32|163.91|161.41|163.82|161.32|21
1623242120000|2021-06-09 12:35:20|163.84|161.34|163.84|161.34|163.85|161.35|163.81|161.31|20
1623242130000|2021-06-09 12:35:30|163.83|161.33|163.79|161.29|163.84|161.34|163.78|161.28|16
1623242140000|2021-06-09 12:35:40|163.77|161.27|163.77|161.27|163.82|161.32|163.76|161.26|21
1623242150000|2021-06-09 12:35:50|163.78|161.28|163.76|161.26|163.79|161.29|163.73|161.23|21
1623242160000|2021-06-09 12:36:00|163.75|161.25|163.77|161.27|163.8|161.3|163.74|161.24|13
1623242170000|2021-06-09 12:36:10|163.78|161.28|163.71|161.21|163.82|161.32|163.71|161.21|19
1623242180000|2021-06-09 12:36:20|163.7|161.2|163.51|161.01|163.72|161.22|163.5|161|20
1623242190000|2021-06-09 12:36:30|163.52|161.02|163.56|161.06|163.56|161.06|163.51|161.01|16
1623242200000|2021-06-09 12:36:40|163.55|161.05|163.49|160.99|163.55|161.05|163.46|160.96|20
1623242210000|2021-06-09 12:36:50|163.48|160.98|163.47|160.97|163.5|161|163.45|160.95|25
1623242220000|2021-06-09 12:37:00|163.46|160.96|163.26|160.76|163.46|160.96|163.26|160.76|20
1623242230000|2021-06-09 12:37:10|163.23|160.73|163.17|160.67|163.23|160.73|163.12|160.62|23
1623242240000|2021-06-09 12:37:20|163.14|160.64|163.08|160.58|163.14|160.64|163.06|160.56|22
1623242250000|2021-06-09 12:37:30|163.1|160.6|163.14|160.64|163.14|160.64|163.01|160.51|20
1623242260000|2021-06-09 12:37:40|163.13|160.63|163.33|160.83|163.35|160.85|163.13|160.63|22
1623242270000|2021-06-09 12:37:50|163.34|160.84|163.43|160.93|163.44|160.94|163.34|160.84|21
1623242280000|2021-06-09 12:38:00|163.44|160.94|163.31|160.81|163.44|160.94|163.3|160.8|22
1623242290000|2021-06-09 12:38:10|163.3|160.8|163.22|160.72|163.31|160.81|163.2|160.7|22
1623242300000|2021-06-09 12:38:20|163.21|160.71|163.13|160.63|163.21|160.71|163.13|160.63|21
1623242310000|2021-06-09 12:38:30|163.12|160.62|163.08|160.58|163.13|160.63|163.05|160.55|21
1623242320000|2021-06-09 12:38:40|163.05|160.55|163.05|160.55|163.13|160.63|163.02|160.52|18
1623242330000|2021-06-09 12:38:50|163.04|160.54|163.09|160.59|163.12|160.62|163.04|160.54|15
1623242340000|2021-06-09 12:39:00|163.08|160.58|163.19|160.69|163.22|160.72|163.08|160.58|20
1623242350000|2021-06-09 12:39:10|163.2|160.7|163.22|160.72|163.22|160.72|163.19|160.69|14
1623242360000|2021-06-09 12:39:20|163.21|160.71|163.2|160.7|163.29|160.79|163.17|160.67|28
1623242370000|2021-06-09 12:39:30|163.19|160.69|163.1|160.6|163.2|160.7|163.08|160.58|26
1623242380000|2021-06-09 12:39:40|163.11|160.61|163.05|160.55|163.14|160.64|163.02|160.52|24
1623242390000|2021-06-09 12:39:50|163.04|160.54|163.01|160.51|163.05|160.55|163.01|160.51|16
1623242400000|2021-06-09 12:40:00|163|160.5|162.99|160.49|163.01|160.51|162.97|160.47|20
1623242410000|2021-06-09 12:40:10|162.98|160.48|162.99|160.49|162.99|160.49|162.94|160.44|10
1623242420000|2021-06-09 12:40:20|163|160.5|162.89|160.39|163|160.5|162.89|160.39|17
1623242430000|2021-06-09 12:40:30|162.9|160.4|162.9|160.4|162.91|160.41|162.89|160.39|9
1623242440000|2021-06-09 12:40:40|162.89|160.39|162.71|160.21|162.89|160.39|162.71|160.21|30
1623242450000|2021-06-09 12:40:50|162.69|160.19|162.75|160.25|162.76|160.26|162.68|160.18|22
1623242460000|2021-06-09 12:41:00|162.74|160.24|162.74|160.24|162.8|160.3|162.73|160.23|17
1623242470000|2021-06-09 12:41:10|162.73|160.23|162.64|160.14|162.73|160.23|162.63|160.13|19
1623242480000|2021-06-09 12:41:20|162.63|160.13|162.64|160.14|162.7|160.2|162.6|160.1|28
1623242490000|2021-06-09 12:41:30|162.65|160.15|162.6|160.1|162.65|160.15|162.6|160.1|19
1623242500000|2021-06-09 12:41:40|162.61|160.11|162.64|160.14|162.66|160.16|162.6|160.1|23
1623242510000|2021-06-09 12:41:50|162.61|160.11|162.63|160.13|162.65|160.15|162.61|160.11|12
1623242520000|2021-06-09 12:42:00|162.62|160.12|162.73|160.23|162.74|160.24|162.62|160.12|15
1623242530000|2021-06-09 12:42:10|162.74|160.24|162.82|160.32|162.93|160.43|162.74|160.24|27
1623242540000|2021-06-09 12:42:20|162.81|160.31|162.71|160.21|162.86|160.36|162.7|160.2|25
1623242550000|2021-06-09 12:42:30|162.69|160.19|162.68|160.18|162.76|160.26|162.66|160.16|21
1623242560000|2021-06-09 12:42:40|162.67|160.17|162.66|160.16|162.69|160.19|162.66|160.16|17
1623242570000|2021-06-09 12:42:50|162.67|160.17|162.68|160.18|162.71|160.21|162.64|160.14|23
1623242580000|2021-06-09 12:43:00|162.67|160.17|162.66|160.16|162.68|160.18|162.63|160.13|17
1623242590000|2021-06-09 12:43:10|162.68|160.18|162.78|160.28|162.78|160.28|162.66|160.16|19
1623242600000|2021-06-09 12:43:20|162.76|160.26|162.74|160.24|162.78|160.28|162.7|160.2|21
1623242610000|2021-06-09 12:43:30|162.73|160.23|162.73|160.23|162.75|160.25|162.69|160.19|17
1623242620000|2021-06-09 12:43:40|162.74|160.24|162.76|160.26|162.76|160.26|162.72|160.22|11
1623242630000|2021-06-09 12:43:50|162.75|160.25|162.72|160.22|162.75|160.25|162.72|160.22|12
1623242640000|2021-06-09 12:44:00|162.73|160.23|162.65|160.15|162.74|160.24|162.62|160.12|20
1623242650000|2021-06-09 12:44:10|162.66|160.16|162.68|160.18|162.72|160.22|162.66|160.16|16
1623242660000|2021-06-09 12:44:20|162.66|160.16|162.68|160.18|162.69|160.19|162.62|160.12|19
1623242670000|2021-06-09 12:44:30|162.67|160.17|162.71|160.21|162.73|160.23|162.67|160.17|18
1623242680000|2021-06-09 12:44:40|162.72|160.22|162.86|160.36|162.87|160.37|162.68|160.18|24
1623242690000|2021-06-09 12:44:50|162.83|160.33|162.88|160.38|162.91|160.41|162.83|160.33|18
1623242700000|2021-06-09 12:45:00|162.89|160.39|162.9|160.4|162.95|160.45|162.87|160.37|26
1623242710000|2021-06-09 12:45:10|162.88|160.38|162.64|160.14|162.88|160.38|162.59|160.09|26
1623242720000|2021-06-09 12:45:20|162.63|160.13|162.65|160.15|162.71|160.21|162.63|160.13|15
1623242730000|2021-06-09 12:45:30|162.64|160.14|162.71|160.21|162.71|160.21|162.63|160.13|17
1623242740000|2021-06-09 12:45:40|162.66|160.16|162.75|160.25|162.77|160.27|162.66|160.16|17
1623242750000|2021-06-09 12:45:50|162.76|160.26|162.83|160.33|162.87|160.37|162.73|160.23|24
1623242760000|2021-06-09 12:46:00|162.82|160.32|162.74|160.24|162.84|160.34|162.73|160.23|20
1623242770000|2021-06-09 12:46:10|162.73|160.23|162.66|160.16|162.74|160.24|162.64|160.14|22
1623242780000|2021-06-09 12:46:20|162.67|160.17|162.68|160.18|162.69|160.19|162.66|160.16|8
1623242790000|2021-06-09 12:46:30|162.66|160.16|162.62|160.12|162.67|160.17|162.61|160.11|21
1623242800000|2021-06-09 12:46:40|162.61|160.11|162.62|160.12|162.64|160.14|162.59|160.09|17
1623242810000|2021-06-09 12:46:50|162.63|160.13|162.6|160.1|162.63|160.13|162.58|160.08|14
1623242820000|2021-06-09 12:47:00|162.59|160.09|162.38|159.88|162.59|160.09|162.36|159.86|25
1623242830000|2021-06-09 12:47:10|162.37|159.87|162.28|159.78|162.4|159.9|162.28|159.78|18
1623242840000|2021-06-09 12:47:20|162.27|159.77|162.29|159.79|162.3|159.8|162.25|159.75|14
1623242850000|2021-06-09 12:47:30|162.28|159.78|162.28|159.78|162.3|159.8|162.24|159.74|19
1623242860000|2021-06-09 12:47:40|162.29|159.79|162.17|159.67|162.29|159.79|162.16|159.66|23
1623242870000|2021-06-09 12:47:50|162.16|159.66|162.22|159.72|162.22|159.72|162.11|159.61|20
1623242880000|2021-06-09 12:48:00|162.21|159.71|162.23|159.73|162.25|159.75|162.19|159.69|20
1623242890000|2021-06-09 12:48:10|162.27|159.77|162.22|159.72|162.3|159.8|162.18|159.68|29
1623242900000|2021-06-09 12:48:20|162.23|159.73|162.22|159.72|162.24|159.74|162.14|159.64|27
1623242910000|2021-06-09 12:48:30|162.23|159.73|162.28|159.78|162.29|159.79|162.21|159.71|14
1623242920000|2021-06-09 12:48:40|162.19|159.69|162.31|159.81|162.37|159.87|162.19|159.69|24
1623242930000|2021-06-09 12:48:50|162.32|159.82|162.3|159.8|162.36|159.86|162.26|159.76|16
1623242940000|2021-06-09 12:49:00|162.31|159.81|162.25|159.75|162.31|159.81|162.24|159.74|13
1623242950000|2021-06-09 12:49:10|162.24|159.74|162.26|159.76|162.28|159.78|162.23|159.73|16
1623242960000|2021-06-09 12:49:20|162.27|159.77|162.14|159.64|162.27|159.77|162.14|159.64|24
1623242970000|2021-06-09 12:49:30|162.15|159.65|162.2|159.7|162.22|159.72|162.14|159.64|10
1623242980000|2021-06-09 12:49:40|162.19|159.69|162.15|159.65|162.19|159.69|162.14|159.64|18
1623242990000|2021-06-09 12:49:50|162.14|159.64|162.05|159.55|162.16|159.66|162.04|159.54|17
1623243000000|2021-06-09 12:50:00|162.06|159.56|162.15|159.65|162.15|159.65|162.06|159.56|20
1623243010000|2021-06-09 12:50:10|162.14|159.64|162.14|159.64|162.18|159.68|162.13|159.63|14
1623243020000|2021-06-09 12:50:20|162.13|159.63|162.09|159.59|162.14|159.64|162.09|159.59|14
1623243030000|2021-06-09 12:50:30|162.1|159.6|162.08|159.58|162.1|159.6|162.07|159.57|16
1623243040000|2021-06-09 12:50:40|162.09|159.59|162.12|159.62|162.12|159.62|162.08|159.58|19
1623243050000|2021-06-09 12:50:50|162.09|159.59|162.26|159.76|162.26|159.76|162.09|159.59|18
1623243060000|2021-06-09 12:51:00|162.25|159.75|162.35|159.85|162.36|159.86|162.14|159.64|23
1623243070000|2021-06-09 12:51:10|162.37|159.87|162.31|159.81|162.39|159.89|162.28|159.78|23
1623243080000|2021-06-09 12:51:20|162.32|159.82|162.32|159.82|162.34|159.84|162.26|159.76|21
1623243090000|2021-06-09 12:51:30|162.31|159.81|162.31|159.81|162.33|159.83|162.29|159.79|21
1623243100000|2021-06-09 12:51:40|162.32|159.82|162.27|159.77|162.33|159.83|162.27|159.77|16
1623243110000|2021-06-09 12:51:50|162.26|159.76|162.2|159.7|162.26|159.76|162.19|159.69|22
1623243120000|2021-06-09 12:52:00|162.18|159.68|162.19|159.69|162.21|159.71|162.14|159.64|23
1623243130000|2021-06-09 12:52:10|162.18|159.68|162.21|159.71|162.28|159.78|162.18|159.68|16
1623243140000|2021-06-09 12:52:20|162.2|159.7|162.2|159.7|162.21|159.71|162.14|159.64|21
1623243150000|2021-06-09 12:52:30|162.21|159.71|162.13|159.63|162.21|159.71|162.12|159.62|21
1623243160000|2021-06-09 12:52:40|162.15|159.65|162.14|159.64|162.17|159.67|162.1|159.6|19
1623243170000|2021-06-09 12:52:50|162.15|159.65|162.29|159.79|162.3|159.8|162.14|159.64|26
1623243180000|2021-06-09 12:53:00|162.3|159.8|162.28|159.78|162.31|159.81|162.23|159.73|19
1623243190000|2021-06-09 12:53:10|162.27|159.77|162.28|159.78|162.3|159.8|162.25|159.75|21
1623243200000|2021-06-09 12:53:20|162.27|159.77|162.22|159.72|162.28|159.78|162.2|159.7|18
1623243210000|2021-06-09 12:53:30|162.21|159.71|162.23|159.73|162.23|159.73|162.2|159.7|20
1623243220000|2021-06-09 12:53:40|162.24|159.74|162.27|159.77|162.27|159.77|162.19|159.69|20
1623243230000|2021-06-09 12:53:50|162.26|159.76|162.23|159.73|162.29|159.79|162.21|159.71|20
1623243240000|2021-06-09 12:54:00|162.24|159.74|162.26|159.76|162.26|159.76|162.2|159.7|18
1623243250000|2021-06-09 12:54:10|162.25|159.75|162.3|159.8|162.31|159.81|162.25|159.75|17
1623243260000|2021-06-09 12:54:20|162.31|159.81|162.28|159.78|162.32|159.82|162.27|159.77|11
1623243270000|2021-06-09 12:54:30|162.27|159.77|162.28|159.78|162.3|159.8|162.24|159.74|20
1623243280000|2021-06-09 12:54:40|162.27|159.77|162.28|159.78|162.3|159.8|162.27|159.77|11
1623243290000|2021-06-09 12:54:50|162.29|159.79|162.22|159.72|162.29|159.79|162.22|159.72|15
1623243300000|2021-06-09 12:55:00|162.23|159.73|162.35|159.85|162.35|159.85|162.23|159.73|20
1623243310000|2021-06-09 12:55:10|162.34|159.84|162.38|159.88|162.38|159.88|162.34|159.84|6
1623243320000|2021-06-09 12:55:20|162.37|159.87|162.49|159.99|162.49|159.99|162.37|159.87|20
1623243330000|2021-06-09 12:55:30|162.5|160|162.55|160.05|162.55|160.05|162.5|160|11
1623243340000|2021-06-09 12:55:40|162.56|160.06|162.71|160.21|162.73|160.23|162.54|160.04|12
1623243350000|2021-06-09 12:55:50|162.72|160.22|162.81|160.31|162.92|160.42|162.72|160.22|19
1623243360000|2021-06-09 12:56:00|162.8|160.3|162.94|160.44|162.94|160.44|162.79|160.29|20
1623243370000|2021-06-09 12:56:10|162.96|160.46|162.91|160.41|163.02|160.52|162.9|160.4|19
1623243380000|2021-06-09 12:56:20|162.93|160.43|162.84|160.34|162.93|160.43|162.79|160.29|27
1623243390000|2021-06-09 12:56:30|162.85|160.35|162.73|160.23|162.86|160.36|162.73|160.23|21
1623243400000|2021-06-09 12:56:40|162.71|160.21|162.73|160.23|162.73|160.23|162.66|160.16|20
1623243410000|2021-06-09 12:56:50|162.74|160.24|162.64|160.14|162.77|160.27|162.64|160.14|22
1623243420000|2021-06-09 12:57:00|162.63|160.13|162.5|160|162.64|160.14|162.5|160|21
1623243430000|2021-06-09 12:57:10|162.48|159.98|162.51|160.01|162.54|160.04|162.35|159.85|30
1623243440000|2021-06-09 12:57:20|162.5|160|162.39|159.89|162.5|160|162.39|159.89|21
1623243450000|2021-06-09 12:57:30|162.42|159.92|162.43|159.93|162.45|159.95|162.39|159.89|24
1623243460000|2021-06-09 12:57:40|162.45|159.95|162.5|160|162.5|160|162.45|159.95|22
1623243470000|2021-06-09 12:57:50|162.45|159.95|162.56|160.06|162.57|160.07|162.44|159.94|22
1623243480000|2021-06-09 12:58:00|162.57|160.07|162.4|159.9|162.57|160.07|162.4|159.9|22
1623243490000|2021-06-09 12:58:10|162.39|159.89|162.39|159.89|162.44|159.94|162.39|159.89|16
1623243500000|2021-06-09 12:58:20|162.38|159.88|162.39|159.89|162.44|159.94|162.37|159.87|20
1623243510000|2021-06-09 12:58:30|162.42|159.92|162.39|159.89|162.42|159.92|162.37|159.87|15
1623243520000|2021-06-09 12:58:40|162.37|159.87|162.38|159.88|162.4|159.9|162.35|159.85|14
1623243530000|2021-06-09 12:58:50|162.37|159.87|162.43|159.93|162.43|159.93|162.33|159.83|27
1623243540000|2021-06-09 12:59:00|162.44|159.94|162.39|159.89|162.44|159.94|162.37|159.87|18
1623243550000|2021-06-09 12:59:10|162.38|159.88|162.32|159.82|162.38|159.88|162.3|159.8|20
1623243560000|2021-06-09 12:59:20|162.33|159.83|162.26|159.76|162.34|159.84|162.26|159.76|15
1623243570000|2021-06-09 12:59:30|162.25|159.75|162.2|159.7|162.25|159.75|162.19|159.69|10
1623243580000|2021-06-09 12:59:40|162.21|159.71|162.23|159.73|162.26|159.76|162.21|159.71|12
1623243590000|2021-06-09 12:59:50|162.22|159.72|162.25|159.75|162.27|159.77|162.22|159.72|10
1623243600000|2021-06-09 13:00:00|162.26|159.76|162.33|159.83|162.34|159.84|162.25|159.75|21
1623243610000|2021-06-09 13:00:10|162.32|159.82|162.32|159.82|162.34|159.84|162.28|159.78|18
1623243620000|2021-06-09 13:00:20|162.3|159.8|162.35|159.85|162.37|159.87|162.27|159.77|23
1623243630000|2021-06-09 13:00:30|162.37|159.87|162.23|159.73|162.37|159.87|162.23|159.73|19
1623243640000|2021-06-09 13:00:40|162.22|159.72|162.2|159.7|162.23|159.73|162.2|159.7|16
1623243650000|2021-06-09 13:00:50|162.21|159.71|162.19|159.69|162.24|159.74|162.18|159.68|26
1623243660000|2021-06-09 13:01:00|162.2|159.7|162.21|159.71|162.22|159.72|162.2|159.7|14
1623243670000|2021-06-09 13:01:10|162.22|159.72|162.11|159.61|162.23|159.73|162.11|159.61|18
1623243680000|2021-06-09 13:01:20|162.12|159.62|162.14|159.64|162.17|159.67|162.12|159.62|21
1623243690000|2021-06-09 13:01:30|162.15|159.65|162.19|159.69|162.22|159.72|162.13|159.63|28
1623243700000|2021-06-09 13:01:40|162.2|159.7|162.15|159.65|162.22|159.72|162.14|159.64|28
1623243710000|2021-06-09 13:01:50|162.14|159.64|162.12|159.62|162.14|159.64|162.06|159.56|26
1623243720000|2021-06-09 13:02:00|162.13|159.63|162.2|159.7|162.25|159.75|162.1|159.6|20
1623243730000|2021-06-09 13:02:10|162.23|159.73|162.53|160.03|162.53|160.03|162.23|159.73|29
1623243740000|2021-06-09 13:02:20|162.52|160.02|162.55|160.05|162.57|160.07|162.5|160|24
1623243750000|2021-06-09 13:02:30|162.54|160.04|162.56|160.06|162.56|160.06|162.51|160.01|19
1623243760000|2021-06-09 13:02:40|162.57|160.07|162.47|159.97|162.57|160.07|162.39|159.89|24
1623243770000|2021-06-09 13:02:50|162.46|159.96|162.34|159.84|162.48|159.98|162.34|159.84|29
1623243780000|2021-06-09 13:03:00|162.32|159.82|162.21|159.71|162.32|159.82|162.19|159.69|26
1623243790000|2021-06-09 13:03:10|162.2|159.7|162.32|159.82|162.39|159.89|162.2|159.7|25
1623243800000|2021-06-09 13:03:20|162.34|159.84|162.35|159.85|162.37|159.87|162.33|159.83|21
1623243810000|2021-06-09 13:03:30|162.33|159.83|162.41|159.91|162.41|159.91|162.32|159.82|21
1623243820000|2021-06-09 13:03:40|162.43|159.93|162.31|159.81|162.44|159.94|162.31|159.81|21
1623243830000|2021-06-09 13:03:50|162.29|159.79|162.3|159.8|162.31|159.81|162.26|159.76|18
1623243840000|2021-06-09 13:04:00|162.29|159.79|162.3|159.8|162.32|159.82|162.28|159.78|16
1623243850000|2021-06-09 13:04:10|162.31|159.81|162.39|159.89|162.39|159.89|162.3|159.8|19
1623243860000|2021-06-09 13:04:20|162.4|159.9|162.25|159.75|162.4|159.9|162.24|159.74|19
1623243870000|2021-06-09 13:04:30|162.24|159.74|162.24|159.74|162.25|159.75|162.17|159.67|19
1623243880000|2021-06-09 13:04:40|162.27|159.77|162.24|159.74|162.38|159.88|162.24|159.74|25
1623243890000|2021-06-09 13:04:50|162.25|159.75|162.25|159.75|162.29|159.79|162.17|159.67|20
1623243900000|2021-06-09 13:05:00|162.24|159.74|162.36|159.86|162.4|159.9|162.23|159.73|25
1623243910000|2021-06-09 13:05:10|162.35|159.85|162.28|159.78|162.35|159.85|162.28|159.78|16
1623243920000|2021-06-09 13:05:20|162.27|159.77|162.31|159.81|162.31|159.81|162.2|159.7|22
1623243930000|2021-06-09 13:05:30|162.32|159.82|162.48|159.98|162.48|159.98|162.31|159.81|20
1623243940000|2021-06-09 13:05:40|162.45|159.95|162.44|159.94|162.55|160.05|162.44|159.94|23
1623243950000|2021-06-09 13:05:50|162.45|159.95|162.45|159.95|162.48|159.98|162.43|159.93|21
1623243960000|2021-06-09 13:06:00|162.46|159.96|162.48|159.98|162.49|159.99|162.42|159.92|24
1623243970000|2021-06-09 13:06:10|162.47|159.97|162.49|159.99|162.52|160.02|162.45|159.95|24
1623243980000|2021-06-09 13:06:20|162.48|159.98|162.53|160.03|162.53|160.03|162.48|159.98|16
1623243990000|2021-06-09 13:06:30|162.52|160.02|162.41|159.91|162.52|160.02|162.41|159.91|21
1623244000000|2021-06-09 13:06:40|162.47|159.97|162.46|159.96|162.5|160|162.46|159.96|8
1623244010000|2021-06-09 13:06:50|162.47|159.97|162.4|159.9|162.47|159.97|162.39|159.89|19
1623244020000|2021-06-09 13:07:00|162.41|159.91|162.23|159.73|162.41|159.91|162.19|159.69|17
1623244030000|2021-06-09 13:07:10|162.21|159.71|162.24|159.74|162.25|159.75|162.21|159.71|16
1623244040000|2021-06-09 13:07:20|162.23|159.73|162.18|159.68|162.23|159.73|162.14|159.64|25
1623244050000|2021-06-09 13:07:30|162.17|159.67|162.35|159.85|162.35|159.85|162.17|159.67|18
1623244060000|2021-06-09 13:07:40|162.34|159.84|162.29|159.79|162.35|159.85|162.29|159.79|15
1623244070000|2021-06-09 13:07:50|162.32|159.82|162.34|159.84|162.35|159.85|162.32|159.82|6
1623244080000|2021-06-09 13:08:00|162.35|159.85|162.35|159.85|162.35|159.85|162.34|159.84|3
1623244090000|2021-06-09 13:08:10|162.36|159.86|162.31|159.81|162.36|159.86|162.26|159.76|19
1623244100000|2021-06-09 13:08:20|162.3|159.8|162.32|159.82|162.36|159.86|162.26|159.76|22
1623244110000|2021-06-09 13:08:30|162.31|159.81|162.23|159.73|162.34|159.84|162.23|159.73|23
1623244120000|2021-06-09 13:08:40|162.21|159.71|162.21|159.71|162.27|159.77|162.19|159.69|21
1623244130000|2021-06-09 13:08:50|162.24|159.74|162.21|159.71|162.28|159.78|162.19|159.69|27
1623244140000|2021-06-09 13:09:00|162.2|159.7|162.18|159.68|162.3|159.8|162.16|159.66|28
1623244150000|2021-06-09 13:09:10|162.19|159.69|162.25|159.75|162.25|159.75|162.16|159.66|15
1623244160000|2021-06-09 13:09:20|162.24|159.74|162.19|159.69|162.24|159.74|162.18|159.68|13
1623244170000|2021-06-09 13:09:30|162.18|159.68|162.16|159.66|162.19|159.69|162.15|159.65|22
1623244180000|2021-06-09 13:09:40|162.15|159.65|162.13|159.63|162.17|159.67|162.13|159.63|20
1623244190000|2021-06-09 13:09:50|162.14|159.64|162.22|159.72|162.25|159.75|162.14|159.64|14
1623244200000|2021-06-09 13:10:00|162.21|159.71|162.13|159.63|162.23|159.73|162.1|159.6|24
1623244210000|2021-06-09 13:10:10|162.12|159.62|162.15|159.65|162.16|159.66|162.12|159.62|20
1623244220000|2021-06-09 13:10:20|162.14|159.64|162.08|159.58|162.14|159.64|162.07|159.57|16
1623244230000|2021-06-09 13:10:30|162.07|159.57|162.15|159.65|162.18|159.68|162.07|159.57|21
1623244240000|2021-06-09 13:10:40|162.16|159.66|162.21|159.71|162.25|159.75|162.16|159.66|22
1623244250000|2021-06-09 13:10:50|162.25|159.75|162.16|159.66|162.25|159.75|162.16|159.66|17
1623244260000|2021-06-09 13:11:00|162.17|159.67|162.3|159.8|162.3|159.8|162.16|159.66|19
1623244270000|2021-06-09 13:11:10|162.29|159.79|162.3|159.8|162.32|159.82|162.29|159.79|11
1623244280000|2021-06-09 13:11:20|162.31|159.81|162.39|159.89|162.4|159.9|162.29|159.79|21
1623244290000|2021-06-09 13:11:30|162.37|159.87|162.43|159.93|162.47|159.97|162.34|159.84|22
1623244300000|2021-06-09 13:11:40|162.45|159.95|162.41|159.91|162.5|160|162.37|159.87|27
1623244310000|2021-06-09 13:11:50|162.4|159.9|162.43|159.93|162.47|159.97|162.37|159.87|22
1623244320000|2021-06-09 13:12:00|162.42|159.92|162.49|159.99|162.49|159.99|162.41|159.91|15
1623244330000|2021-06-09 13:12:10|162.48|159.98|162.46|159.96|162.55|160.05|162.46|159.96|22
1623244340000|2021-06-09 13:12:20|162.47|159.97|162.52|160.02|162.55|160.05|162.44|159.94|27
1623244350000|2021-06-09 13:12:30|162.53|160.03|162.49|159.99|162.55|160.05|162.48|159.98|23
1623244360000|2021-06-09 13:12:40|162.51|160.01|162.56|160.06|162.58|160.08|162.48|159.98|22
1623244370000|2021-06-09 13:12:50|162.54|160.04|162.61|160.11|162.61|160.11|162.54|160.04|10
1623244380000|2021-06-09 13:13:00|162.6|160.1|162.56|160.06|162.61|160.11|162.56|160.06|13
1623244390000|2021-06-09 13:13:10|162.57|160.07|162.46|159.96|162.57|160.07|162.44|159.94|18
1623244400000|2021-06-09 13:13:20|162.45|159.95|162.51|160.01|162.51|160.01|162.43|159.93|22
1623244410000|2021-06-09 13:13:30|162.52|160.02|162.54|160.04|162.54|160.04|162.5|160|8
1623244420000|2021-06-09 13:13:40|162.5|160|162.54|160.04|162.56|160.06|162.49|159.99|19
1623244430000|2021-06-09 13:13:50|162.53|160.03|162.52|160.02|162.55|160.05|162.5|160|23
1623244440000|2021-06-09 13:14:00|162.51|160.01|162.67|160.17|162.72|160.22|162.5|160|25
1623244450000|2021-06-09 13:14:10|162.66|160.16|162.71|160.21|162.76|160.26|162.65|160.15|21
1623244460000|2021-06-09 13:14:20|162.72|160.22|163.18|160.68|163.18|160.68|162.68|160.18|26
1623244470000|2021-06-09 13:14:30|163.17|160.67|163.45|160.95|163.46|160.96|163.16|160.66|23
1623244480000|2021-06-09 13:14:40|163.46|160.96|163.36|160.86|163.47|160.97|163.36|160.86|14
1623244490000|2021-06-09 13:14:50|163.35|160.85|163.35|160.85|163.41|160.91|163.18|160.68|28
1623244500000|2021-06-09 13:15:00|163.34|160.84|163.11|160.61|163.34|160.84|163.11|160.61|30
1623244510000|2021-06-09 13:15:10|163.07|160.57|162.91|160.41|163.11|160.61|162.91|160.41|19
1623244520000|2021-06-09 13:15:20|162.94|160.44|163|160.5|163|160.5|162.86|160.36|19
1623244530000|2021-06-09 13:15:30|163.01|160.51|163.2|160.7|163.2|160.7|162.96|160.46|28
1623244540000|2021-06-09 13:15:40|163.21|160.71|163.31|160.81|163.4|160.9|163.21|160.71|27
1623244550000|2021-06-09 13:15:50|163.33|160.83|163.23|160.73|163.33|160.83|163.23|160.73|21
1623244560000|2021-06-09 13:16:00|163.24|160.74|163.35|160.85|163.37|160.87|163.23|160.73|20
1623244570000|2021-06-09 13:16:10|163.36|160.86|163.41|160.91|163.47|160.97|163.36|160.86|22
1623244580000|2021-06-09 13:16:20|163.39|160.89|163.31|160.81|163.39|160.89|163.24|160.74|24
1623244590000|2021-06-09 13:16:30|163.3|160.8|163.2|160.7|163.3|160.8|163.17|160.67|23
1623244600000|2021-06-09 13:16:40|163.18|160.68|163.1|160.6|163.21|160.71|163.1|160.6|21
1623244610000|2021-06-09 13:16:50|163.11|160.61|163.05|160.55|163.11|160.61|163.01|160.51|23
1623244620000|2021-06-09 13:17:00|163.08|160.58|163.12|160.62|163.12|160.62|163.04|160.54|27
1623244630000|2021-06-09 13:17:10|163.11|160.61|163.16|160.66|163.2|160.7|163.11|160.61|23
1623244640000|2021-06-09 13:17:20|163.15|160.65|163.19|160.69|163.21|160.71|163.14|160.64|10
1623244650000|2021-06-09 13:17:30|163.2|160.7|163.07|160.57|163.21|160.71|163.07|160.57|13
1623244660000|2021-06-09 13:17:40|163.06|160.56|162.87|160.37|163.07|160.57|162.87|160.37|23
1623244670000|2021-06-09 13:17:50|162.86|160.36|162.88|160.38|162.92|160.42|162.85|160.35|24
1623244680000|2021-06-09 13:18:00|162.89|160.39|162.9|160.4|162.9|160.4|162.85|160.35|21
1623244690000|2021-06-09 13:18:10|162.89|160.39|162.85|160.35|162.89|160.39|162.78|160.28|26
1623244700000|2021-06-09 13:18:20|162.83|160.33|163|160.5|163.07|160.57|162.83|160.33|30
1623244710000|2021-06-09 13:18:30|163.02|160.52|162.95|160.45|163.02|160.52|162.93|160.43|21
1623244720000|2021-06-09 13:18:40|162.94|160.44|162.82|160.32|162.95|160.45|162.82|160.32|26
1623244730000|2021-06-09 13:18:50|162.83|160.33|162.81|160.31|162.85|160.35|162.81|160.31|19
1623244740000|2021-06-09 13:19:00|162.82|160.32|162.83|160.33|162.88|160.38|162.8|160.3|21
1623244750000|2021-06-09 13:19:10|162.82|160.32|162.79|160.29|162.85|160.35|162.79|160.29|14
1623244760000|2021-06-09 13:19:20|162.78|160.28|162.78|160.28|162.8|160.3|162.75|160.25|21
1623244770000|2021-06-09 13:19:30|162.79|160.29|162.76|160.26|162.8|160.3|162.76|160.26|15
1623244780000|2021-06-09 13:19:40|162.77|160.27|162.71|160.21|162.82|160.32|162.7|160.2|13
1623244790000|2021-06-09 13:19:50|162.7|160.2|162.69|160.19|162.71|160.21|162.68|160.18|22
1623244800000|2021-06-09 13:20:00|162.71|160.21|162.74|160.24|162.76|160.26|162.7|160.2|14
1623244810000|2021-06-09 13:20:10|162.71|160.21|162.76|160.26|162.79|160.29|162.71|160.21|23
1623244820000|2021-06-09 13:20:20|162.75|160.25|162.75|160.25|162.76|160.26|162.74|160.24|8
1623244830000|2021-06-09 13:20:30|162.76|160.26|162.67|160.17|162.76|160.26|162.67|160.17|17
1623244840000|2021-06-09 13:20:40|162.66|160.16|162.49|159.99|162.66|160.16|162.49|159.99|24
1623244850000|2021-06-09 13:20:50|162.5|160|162.55|160.05|162.57|160.07|162.44|159.94|27
1623244860000|2021-06-09 13:21:00|162.57|160.07|162.48|159.98|162.66|160.16|162.48|159.98|20
1623244870000|2021-06-09 13:21:10|162.49|159.99|162.46|159.96|162.55|160.05|162.44|159.94|24
1623244880000|2021-06-09 13:21:20|162.47|159.97|162.47|159.97|162.53|160.03|162.46|159.96|22
1623244890000|2021-06-09 13:21:30|162.48|159.98|162.42|159.92|162.48|159.98|162.41|159.91|21
1623244900000|2021-06-09 13:21:40|162.43|159.93|162.5|160|162.5|160|162.4|159.9|24
1623244910000|2021-06-09 13:21:50|162.49|159.99|162.46|159.96|162.53|160.03|162.43|159.93|21
1623244920000|2021-06-09 13:22:00|162.43|159.93|162.48|159.98|162.5|160|162.43|159.93|22
1623244930000|2021-06-09 13:22:10|162.46|159.96|162.55|160.05|162.55|160.05|162.46|159.96|21
1623244940000|2021-06-09 13:22:20|162.53|160.03|162.51|160.01|162.56|160.06|162.5|160|20
1623244950000|2021-06-09 13:22:30|162.52|160.02|162.53|160.03|162.62|160.12|162.52|160.02|19
1623244960000|2021-06-09 13:22:40|162.54|160.04|162.68|160.18|162.68|160.18|162.5|160|24
1623244970000|2021-06-09 13:22:50|162.69|160.19|162.77|160.27|162.9|160.4|162.69|160.19|20
1623244980000|2021-06-09 13:23:00|162.76|160.26|162.82|160.32|162.88|160.38|162.76|160.26|14
1623244990000|2021-06-09 13:23:10|162.8|160.3|162.72|160.22|162.81|160.31|162.7|160.2|18
1623245000000|2021-06-09 13:23:20|162.66|160.16|162.65|160.15|162.69|160.19|162.64|160.14|9
1623245010000|2021-06-09 13:23:30|162.66|160.16|162.57|160.07|162.66|160.16|162.57|160.07|16
1623245020000|2021-06-09 13:23:40|162.55|160.05|162.47|159.97|162.55|160.05|162.45|159.95|21
1623245030000|2021-06-09 13:23:50|162.51|160.01|162.46|159.96|162.54|160.04|162.43|159.93|22
1623245040000|2021-06-09 13:24:00|162.47|159.97|162.4|159.9|162.5|160|162.39|159.89|21
1623245050000|2021-06-09 13:24:10|162.39|159.89|162.38|159.88|162.42|159.92|162.35|159.85|14
1623245060000|2021-06-09 13:24:20|162.37|159.87|162.34|159.84|162.41|159.91|162.33|159.83|21
1623245070000|2021-06-09 13:24:30|162.33|159.83|162.33|159.83|162.41|159.91|162.32|159.82|24
1623245080000|2021-06-09 13:24:40|162.32|159.82|162.28|159.78|162.32|159.82|162.26|159.76|19
1623245090000|2021-06-09 13:24:50|162.29|159.79|162.31|159.81|162.33|159.83|162.29|159.79|21
1623245100000|2021-06-09 13:25:00|162.32|159.82|162.26|159.76|162.35|159.85|162.25|159.75|19
1623245110000|2021-06-09 13:25:10|162.25|159.75|162.25|159.75|162.26|159.76|162.23|159.73|14
1623245120000|2021-06-09 13:25:20|162.24|159.74|162.25|159.75|162.27|159.77|162.2|159.7|24
1623245130000|2021-06-09 13:25:30|162.24|159.74|162.26|159.76|162.27|159.77|162.24|159.74|15
1623245140000|2021-06-09 13:25:40|162.27|159.77|162.3|159.8|162.31|159.81|162.27|159.77|17
1623245150000|2021-06-09 13:25:50|162.31|159.81|162.33|159.83|162.34|159.84|162.29|159.79|10
1623245160000|2021-06-09 13:26:00|162.34|159.84|162.33|159.83|162.35|159.85|162.32|159.82|9
1623245170000|2021-06-09 13:26:10|162.34|159.84|162.4|159.9|162.41|159.91|162.33|159.83|14
1623245180000|2021-06-09 13:26:20|162.39|159.89|162.43|159.93|162.43|159.93|162.38|159.88|10
1623245190000|2021-06-09 13:26:30|162.46|159.96|162.48|159.98|162.58|160.08|162.46|159.96|19
1623245200000|2021-06-09 13:26:40|162.49|159.99|162.48|159.98|162.5|160|162.39|159.89|22
1623245210000|2021-06-09 13:26:50|162.53|160.03|162.57|160.07|162.57|160.07|162.47|159.97|11
1623245220000|2021-06-09 13:27:00|162.59|160.09|162.51|160.01|162.59|160.09|162.49|159.99|12
1623245230000|2021-06-09 13:27:10|162.53|160.03|162.45|159.95|162.53|160.03|162.43|159.93|15
1623245240000|2021-06-09 13:27:20|162.44|159.94|162.43|159.93|162.47|159.97|162.43|159.93|14
1623245250000|2021-06-09 13:27:30|162.45|159.95|162.43|159.93|162.46|159.96|162.4|159.9|13
1623245260000|2021-06-09 13:27:40|162.44|159.94|162.39|159.89|162.44|159.94|162.35|159.85|17
1623245270000|2021-06-09 13:27:50|162.4|159.9|162.49|159.99|162.56|160.06|162.4|159.9|13
1623245280000|2021-06-09 13:28:00|162.48|159.98|162.46|159.96|162.49|159.99|162.45|159.95|10
1623245290000|2021-06-09 13:28:10|162.45|159.95|162.55|160.05|162.57|160.07|162.45|159.95|19
1623245300000|2021-06-09 13:28:20|162.54|160.04|162.63|160.13|162.63|160.13|162.54|160.04|19
1623245310000|2021-06-09 13:28:30|162.6|160.1|162.56|160.06|162.62|160.12|162.54|160.04|16
1623245320000|2021-06-09 13:28:40|162.55|160.05|162.47|159.97|162.55|160.05|162.44|159.94|12
1623245330000|2021-06-09 13:28:50|162.46|159.96|162.48|159.98|162.52|160.02|162.44|159.94|20
1623245340000|2021-06-09 13:29:00|162.47|159.97|162.47|159.97|162.5|160|162.38|159.88|11
1623245350000|2021-06-09 13:29:10|162.49|159.99|162.53|160.03|162.53|160.03|162.48|159.98|10
1623245360000|2021-06-09 13:29:20|162.52|160.02|162.39|159.89|162.52|160.02|162.39|159.89|14
1623245370000|2021-06-09 13:29:30|162.4|159.9|162.45|159.95|162.45|159.95|162.39|159.89|10
1623245380000|2021-06-09 13:29:40|162.44|159.94|162.39|159.89|162.46|159.96|162.39|159.89|12
1623245390000|2021-06-09 13:29:50|162.38|159.88|162.4|159.9|162.42|159.92|162.37|159.87|17
1623245400000|2021-06-09 13:30:00|162.41|159.91|162.4|159.9|162.5|160|162.38|159.88|20
1623245410000|2021-06-09 13:30:10|162.41|159.91|162.36|159.86|162.42|159.92|162.32|159.82|13
1623245420000|2021-06-09 13:30:20|162.35|159.85|162.33|159.83|162.38|159.88|162.31|159.81|17
1623245430000|2021-06-09 13:30:30|162.3|159.8|162.32|159.82|162.43|159.93|162.29|159.79|14
1623245440000|2021-06-09 13:30:40|162.36|159.86|162.32|159.82|162.38|159.88|162.32|159.82|13
1623245450000|2021-06-09 13:30:50|162.33|159.83|162.52|160.02|162.52|160.02|162.32|159.82|13
1623245460000|2021-06-09 13:31:00|162.51|160.01|162.56|160.06|162.56|160.06|162.49|159.99|8
1623245470000|2021-06-09 13:31:10|162.59|160.09|162.67|160.17|162.75|160.25|162.59|160.09|12
1623245480000|2021-06-09 13:31:20|162.66|160.16|162.69|160.19|162.73|160.23|162.63|160.13|14
1623245490000|2021-06-09 13:31:30|162.71|160.21|162.7|160.2|162.75|160.25|162.63|160.13|9
1623245500000|2021-06-09 13:31:40|162.71|160.21|162.88|160.38|162.88|160.38|162.7|160.2|10
1623245510000|2021-06-09 13:31:50|162.89|160.39|162.88|160.38|162.95|160.45|162.81|160.31|21
1623245520000|2021-06-09 13:32:00|162.95|160.45|162.74|160.24|162.95|160.45|162.73|160.23|18
1623245530000|2021-06-09 13:32:10|162.75|160.25|162.62|160.12|162.75|160.25|162.6|160.1|10
1623245540000|2021-06-09 13:32:20|162.61|160.11|162.52|160.02|162.61|160.11|162.52|160.02|18
1623245550000|2021-06-09 13:32:30|162.51|160.01|162.5|160|162.52|160.02|162.49|159.99|5
1623245560000|2021-06-09 13:32:40|162.51|160.01|162.42|159.92|162.54|160.04|162.42|159.92|13
1623245570000|2021-06-09 13:32:50|162.41|159.91|162.32|159.82|162.43|159.93|162.31|159.81|24
1623245580000|2021-06-09 13:33:00|162.33|159.83|162.31|159.81|162.43|159.93|162.29|159.79|24
1623245590000|2021-06-09 13:33:10|162.24|159.74|162.07|159.57|162.28|159.78|162.07|159.57|17
1623245600000|2021-06-09 13:33:20|162.08|159.58|162.12|159.62|162.15|159.65|162.08|159.58|16
1623245610000|2021-06-09 13:33:30|162.13|159.63|162.16|159.66|162.19|159.69|162.13|159.63|14
1623245620000|2021-06-09 13:33:40|162.14|159.64|162.07|159.57|162.15|159.65|162.05|159.55|15
1623245630000|2021-06-09 13:33:50|162.08|159.58|162.05|159.55|162.08|159.58|161.98|159.48|17
1623245640000|2021-06-09 13:34:00|162.04|159.54|162.21|159.71|162.21|159.71|162.04|159.54|19
1623245650000|2021-06-09 13:34:10|162.22|159.72|162.14|159.64|162.29|159.79|162.14|159.64|21
1623245660000|2021-06-09 13:34:20|162.13|159.63|162.18|159.68|162.24|159.74|162.13|159.63|18
1623245670000|2021-06-09 13:34:30|162.19|159.69|162.22|159.72|162.25|159.75|162.18|159.68|14
1623245680000|2021-06-09 13:34:40|162.21|159.71|162.27|159.77|162.33|159.83|162.21|159.71|13
1623245690000|2021-06-09 13:34:50|162.24|159.74|162.29|159.79|162.3|159.8|162.2|159.7|20
1623245700000|2021-06-09 13:35:00|162.3|159.8|162.33|159.83|162.33|159.83|162.26|159.76|6
1623245710000|2021-06-09 13:35:10|162.3|159.8|162.31|159.81|162.33|159.83|162.3|159.8|6
1623245720000|2021-06-09 13:35:20|162.3|159.8|162.19|159.69|162.31|159.81|162.18|159.68|16
1623245730000|2021-06-09 13:35:30|162.2|159.7|162.13|159.63|162.24|159.74|162.13|159.63|14
1623245740000|2021-06-09 13:35:40|162.14|159.64|162.17|159.67|162.23|159.73|162.14|159.64|13
1623245750000|2021-06-09 13:35:50|162.18|159.68|162.2|159.7|162.26|159.76|162.18|159.68|14
1623245760000|2021-06-09 13:36:00|162.21|159.71|162.23|159.73|162.24|159.74|162.19|159.69|12
1623245770000|2021-06-09 13:36:10|162.25|159.75|162.28|159.78|162.29|159.79|162.25|159.75|13
1623245780000|2021-06-09 13:36:20|162.27|159.77|162.29|159.79|162.3|159.8|162.22|159.72|13
1623245790000|2021-06-09 13:36:30|162.31|159.81|162.33|159.83|162.33|159.83|162.28|159.78|14
1623245800000|2021-06-09 13:36:40|162.34|159.84|162.22|159.72|162.34|159.84|162.14|159.64|20
1623245810000|2021-06-09 13:36:50|162.25|159.75|162.22|159.72|162.3|159.8|162.17|159.67|19
1623245820000|2021-06-09 13:37:00|162.21|159.71|162.03|159.53|162.21|159.71|162.03|159.53|18
1623245830000|2021-06-09 13:37:10|162.02|159.52|162.03|159.53|162.06|159.56|162.02|159.52|15
1623245840000|2021-06-09 13:37:20|162.04|159.54|161.81|159.31|162.04|159.54|161.81|159.31|19
1623245850000|2021-06-09 13:37:30|161.82|159.32|161.88|159.38|161.88|159.38|161.79|159.29|18
1623245860000|2021-06-09 13:37:40|161.87|159.37|161.87|159.37|161.92|159.42|161.82|159.32|15
1623245870000|2021-06-09 13:37:50|161.85|159.35|161.9|159.4|161.91|159.41|161.84|159.34|14
1623245880000|2021-06-09 13:38:00|161.91|159.41|161.95|159.45|161.95|159.45|161.89|159.39|9
1623245890000|2021-06-09 13:38:10|161.96|159.46|161.78|159.28|161.96|159.46|161.78|159.28|20
1623245900000|2021-06-09 13:38:20|161.76|159.26|161.84|159.34|161.86|159.36|161.69|159.19|19
1623245910000|2021-06-09 13:38:30|161.83|159.33|161.85|159.35|161.89|159.39|161.82|159.32|25
1623245920000|2021-06-09 13:38:40|161.82|159.32|161.68|159.18|161.82|159.32|161.68|159.18|19
1623245930000|2021-06-09 13:38:50|161.74|159.24|161.65|159.15|161.74|159.24|161.64|159.14|16
1623245940000|2021-06-09 13:39:00|161.64|159.14|161.64|159.14|161.68|159.18|161.61|159.11|15
1623245950000|2021-06-09 13:39:10|161.63|159.13|161.71|159.21|161.74|159.24|161.63|159.13|18
1623245960000|2021-06-09 13:39:20|161.69|159.19|161.79|159.29|161.79|159.29|161.69|159.19|19
1623245970000|2021-06-09 13:39:30|161.78|159.28|161.8|159.3|161.86|159.36|161.78|159.28|19
1623245980000|2021-06-09 13:39:40|161.81|159.31|161.79|159.29|161.81|159.31|161.76|159.26|13
1623245990000|2021-06-09 13:39:50|161.81|159.31|161.87|159.37|161.87|159.37|161.77|159.27|10
1623246000000|2021-06-09 13:40:00|161.86|159.36|162|159.5|162|159.5|161.82|159.32|20
1623246010000|2021-06-09 13:40:10|162.01|159.51|161.95|159.45|162.02|159.52|161.95|159.45|12
1623246020000|2021-06-09 13:40:20|161.96|159.46|161.99|159.49|162.02|159.52|161.95|159.45|14
1623246030000|2021-06-09 13:40:30|162.01|159.51|161.98|159.48|162.02|159.52|161.96|159.46|13
1623246040000|2021-06-09 13:40:40|162.01|159.51|161.93|159.43|162.01|159.51|161.93|159.43|16
1623246050000|2021-06-09 13:40:50|161.95|159.45|162.02|159.52|162.03|159.53|161.95|159.45|14
1623246060000|2021-06-09 13:41:00|162.01|159.51|162.1|159.6|162.16|159.66|162.01|159.51|19
1623246070000|2021-06-09 13:41:10|162.07|159.57|162.06|159.56|162.08|159.58|162.06|159.56|11
1623246080000|2021-06-09 13:41:20|162.05|159.55|161.96|159.46|162.07|159.57|161.96|159.46|25
1623246090000|2021-06-09 13:41:30|161.91|159.41|162.05|159.55|162.06|159.56|161.9|159.4|20
1623246100000|2021-06-09 13:41:40|162.07|159.57|162.25|159.75|162.25|159.75|162.07|159.57|17
1623246110000|2021-06-09 13:41:50|162.26|159.76|162.29|159.79|162.32|159.82|162.2|159.7|15
1623246120000|2021-06-09 13:42:00|162.28|159.78|162.15|159.65|162.31|159.81|162.15|159.65|12
1623246130000|2021-06-09 13:42:10|162.14|159.64|162.26|159.76|162.27|159.77|162.13|159.63|20
1623246140000|2021-06-09 13:42:20|162.25|159.75|162.29|159.79|162.3|159.8|162.25|159.75|17
1623246150000|2021-06-09 13:42:30|162.3|159.8|162.26|159.76|162.3|159.8|162.24|159.74|16
1623246160000|2021-06-09 13:42:40|162.27|159.77|162.29|159.79|162.29|159.79|162.19|159.69|11
1623246170000|2021-06-09 13:42:50|162.28|159.78|162.22|159.72|162.29|159.79|162.22|159.72|15
1623246180000|2021-06-09 13:43:00|162.15|159.65|162.34|159.84|162.34|159.84|162.15|159.65|14
1623246190000|2021-06-09 13:43:10|162.33|159.83|162.34|159.84|162.34|159.84|162.3|159.8|16
1623246200000|2021-06-09 13:43:20|162.35|159.85|162.27|159.77|162.37|159.87|162.25|159.75|17
1623246210000|2021-06-09 13:43:30|162.25|159.75|162.28|159.78|162.29|159.79|162.25|159.75|13
1623246220000|2021-06-09 13:43:40|162.27|159.77|162.33|159.83|162.34|159.84|162.27|159.77|15
1623246230000|2021-06-09 13:43:50|162.32|159.82|162.3|159.8|162.33|159.83|162.28|159.78|13
1623246240000|2021-06-09 13:44:00|162.28|159.78|162.12|159.62|162.29|159.79|162.12|159.62|16
1623246250000|2021-06-09 13:44:10|162.15|159.65|162.07|159.57|162.21|159.71|162.07|159.57|18
1623246260000|2021-06-09 13:44:20|162.11|159.61|162.13|159.63|162.14|159.64|162.08|159.58|14
1623246270000|2021-06-09 13:44:30|162.12|159.62|162.09|159.59|162.13|159.63|162.05|159.55|17
1623246280000|2021-06-09 13:44:40|162.08|159.58|162.01|159.51|162.08|159.58|162.01|159.51|20
1623246290000|2021-06-09 13:44:50|162.02|159.52|162.03|159.53|162.05|159.55|162|159.5|15
1623246300000|2021-06-09 13:45:00|162.02|159.52|162.16|159.66|162.16|159.66|162.02|159.52|13
1623246310000|2021-06-09 13:45:10|162.14|159.64|162.26|159.76|162.26|159.76|162.13|159.63|19
1623246320000|2021-06-09 13:45:20|162.25|159.75|162.22|159.72|162.26|159.76|162.17|159.67|18
1623246330000|2021-06-09 13:45:30|162.23|159.73|162.21|159.71|162.25|159.75|162.18|159.68|17
1623246340000|2021-06-09 13:45:40|162.22|159.72|162.28|159.78|162.31|159.81|162.15|159.65|23
1623246350000|2021-06-09 13:45:50|162.3|159.8|162.4|159.9|162.4|159.9|162.27|159.77|21
1623246360000|2021-06-09 13:46:00|162.41|159.91|162.42|159.92|162.44|159.94|162.38|159.88|10
1623246370000|2021-06-09 13:46:10|162.41|159.91|162.41|159.91|162.42|159.92|162.4|159.9|7
1623246380000|2021-06-09 13:46:20|162.4|159.9|162.29|159.79|162.4|159.9|162.27|159.77|11
1623246390000|2021-06-09 13:46:30|162.28|159.78|162.31|159.81|162.32|159.82|162.28|159.78|11
1623246400000|2021-06-09 13:46:40|162.29|159.79|162.3|159.8|162.3|159.8|162.22|159.72|14
1623246410000|2021-06-09 13:46:50|162.31|159.81|162.38|159.88|162.4|159.9|162.3|159.8|16
1623246420000|2021-06-09 13:47:00|162.35|159.85|162.38|159.88|162.41|159.91|162.33|159.83|17
1623246430000|2021-06-09 13:47:10|162.39|159.89|162.37|159.87|162.39|159.89|162.36|159.86|6
1623246440000|2021-06-09 13:47:20|162.38|159.88|162.37|159.87|162.38|159.88|162.36|159.86|10
1623246450000|2021-06-09 13:47:30|162.38|159.88|162.35|159.85|162.38|159.88|162.32|159.82|10
1623246460000|2021-06-09 13:47:40|162.33|159.83|162.26|159.76|162.34|159.84|162.25|159.75|16
1623246470000|2021-06-09 13:47:50|162.25|159.75|162.35|159.85|162.38|159.88|162.24|159.74|13
1623246480000|2021-06-09 13:48:00|162.33|159.83|162.25|159.75|162.36|159.86|162.25|159.75|21
1623246490000|2021-06-09 13:48:10|162.26|159.76|162.34|159.84|162.36|159.86|162.26|159.76|14
1623246500000|2021-06-09 13:48:20|162.35|159.85|162.33|159.83|162.35|159.85|162.33|159.83|5
1623246510000|2021-06-09 13:48:30|162.32|159.82|162.27|159.77|162.35|159.85|162.27|159.77|18
1623246520000|2021-06-09 13:48:40|162.28|159.78|162.37|159.87|162.38|159.88|162.26|159.76|16
1623246530000|2021-06-09 13:48:50|162.36|159.86|162.34|159.84|162.37|159.87|162.31|159.81|11
1623246540000|2021-06-09 13:49:00|162.33|159.83|162.2|159.7|162.34|159.84|162.18|159.68|17
1623246550000|2021-06-09 13:49:10|162.19|159.69|162.18|159.68|162.23|159.73|162.18|159.68|14
1623246560000|2021-06-09 13:49:20|162.17|159.67|162.17|159.67|162.2|159.7|162.15|159.65|16
1623246570000|2021-06-09 13:49:30|162.18|159.68|162.16|159.66|162.19|159.69|162.1|159.6|16
1623246580000|2021-06-09 13:49:40|162.15|159.65|162.14|159.64|162.16|159.66|162.13|159.63|11
1623246590000|2021-06-09 13:49:50|162.12|159.62|162.14|159.64|162.16|159.66|162.11|159.61|22
1623246600000|2021-06-09 13:50:00|162.13|159.63|161.98|159.48|162.13|159.63|161.98|159.48|18
1623246610000|2021-06-09 13:50:10|161.99|159.49|161.94|159.44|161.99|159.49|161.86|159.36|14
1623246620000|2021-06-09 13:50:20|161.93|159.43|161.78|159.28|161.93|159.43|161.69|159.19|20
1623246630000|2021-06-09 13:50:30|161.8|159.3|161.88|159.38|161.89|159.39|161.79|159.29|14
1623246640000|2021-06-09 13:50:40|161.87|159.37|161.94|159.44|161.96|159.46|161.87|159.37|17
1623246650000|2021-06-09 13:50:50|161.92|159.42|162.01|159.51|162.01|159.51|161.92|159.42|14
1623246660000|2021-06-09 13:51:00|162.02|159.52|162.08|159.58|162.08|159.58|161.99|159.49|19
1623246670000|2021-06-09 13:51:10|162.11|159.61|162.19|159.69|162.19|159.69|162.09|159.59|10
1623246680000|2021-06-09 13:51:20|162.2|159.7|162.25|159.75|162.25|159.75|162.19|159.69|12
1623246690000|2021-06-09 13:51:30|162.24|159.74|162.24|159.74|162.25|159.75|162.24|159.74|7
1623246700000|2021-06-09 13:51:40|162.25|159.75|162.23|159.73|162.28|159.78|162.23|159.73|9
1623246710000|2021-06-09 13:51:50|162.22|159.72|162.19|159.69|162.23|159.73|162.18|159.68|18
1623246720000|2021-06-09 13:52:00|162.18|159.68|162.22|159.72|162.23|159.73|162.15|159.65|16
1623246730000|2021-06-09 13:52:10|162.21|159.71|162.35|159.85|162.35|159.85|162.2|159.7|12
1623246740000|2021-06-09 13:52:20|162.34|159.84|162.35|159.85|162.43|159.93|162.32|159.82|15
1623246750000|2021-06-09 13:52:30|162.34|159.84|162.33|159.83|162.34|159.84|162.31|159.81|9
1623246760000|2021-06-09 13:52:40|162.34|159.84|162.31|159.81|162.37|159.87|162.26|159.76|19
1623246770000|2021-06-09 13:52:50|162.3|159.8|162.25|159.75|162.31|159.81|162.2|159.7|13
1623246780000|2021-06-09 13:53:00|162.23|159.73|162.25|159.75|162.31|159.81|162.23|159.73|15
1623246790000|2021-06-09 13:53:10|162.17|159.67|162.26|159.76|162.3|159.8|162.17|159.67|22
1623246800000|2021-06-09 13:53:20|162.27|159.77|162.27|159.77|162.29|159.79|162.22|159.72|16
1623246810000|2021-06-09 13:53:30|162.28|159.78|162.29|159.79|162.31|159.81|162.26|159.76|19
1623246820000|2021-06-09 13:53:40|162.28|159.78|162.22|159.72|162.28|159.78|162.22|159.72|18
1623246830000|2021-06-09 13:53:50|162.23|159.73|162.24|159.74|162.24|159.74|162.22|159.72|5
1623246840000|2021-06-09 13:54:00|162.25|159.75|162.13|159.63|162.25|159.75|162.11|159.61|12
1623246850000|2021-06-09 13:54:10|162.12|159.62|162.23|159.73|162.24|159.74|162.12|159.62|7
1623246860000|2021-06-09 13:54:20|162.25|159.75|162.21|159.71|162.27|159.77|162.2|159.7|10
1623246870000|2021-06-09 13:54:30|162.22|159.72|162.21|159.71|162.22|159.72|162.21|159.71|2
1623246880000|2021-06-09 13:54:40|162.22|159.72|162.27|159.77|162.3|159.8|162.21|159.71|10
1623246890000|2021-06-09 13:54:50|162.28|159.78|162.27|159.77|162.32|159.82|162.24|159.74|15
1623246900000|2021-06-09 13:55:00|162.28|159.78|162.35|159.85|162.36|159.86|162.25|159.75|16
1623246910000|2021-06-09 13:55:10|162.36|159.86|162.28|159.78|162.36|159.86|162.26|159.76|19
1623246920000|2021-06-09 13:55:20|162.29|159.79|162.27|159.77|162.34|159.84|162.27|159.77|19
1623246930000|2021-06-09 13:55:30|162.3|159.8|162.37|159.87|162.37|159.87|162.27|159.77|23
1623246940000|2021-06-09 13:55:40|162.39|159.89|162.4|159.9|162.41|159.91|162.33|159.83|18
1623246950000|2021-06-09 13:55:50|162.39|159.89|162.38|159.88|162.42|159.92|162.37|159.87|15
1623246960000|2021-06-09 13:56:00|162.37|159.87|162.41|159.91|162.44|159.94|162.36|159.86|19
1623246970000|2021-06-09 13:56:10|162.42|159.92|162.42|159.92|162.46|159.96|162.4|159.9|12
1623246980000|2021-06-09 13:56:20|162.43|159.93|162.51|160.01|162.53|160.03|162.4|159.9|25
1623246990000|2021-06-09 13:56:30|162.54|160.04|162.56|160.06|162.58|160.08|162.46|159.96|28
1623247000000|2021-06-09 13:56:40|162.57|160.07|162.63|160.13|162.67|160.17|162.55|160.05|20
1623247010000|2021-06-09 13:56:50|162.65|160.15|162.59|160.09|162.65|160.15|162.54|160.04|25
1623247020000|2021-06-09 13:57:00|162.6|160.1|162.44|159.94|162.6|160.1|162.4|159.9|28
1623247030000|2021-06-09 13:57:10|162.43|159.93|162.31|159.81|162.45|159.95|162.31|159.81|24
1623247040000|2021-06-09 13:57:20|162.29|159.79|162.29|159.79|162.37|159.87|162.28|159.78|23
1623247050000|2021-06-09 13:57:30|162.3|159.8|162.27|159.77|162.33|159.83|162.26|159.76|17
1623247060000|2021-06-09 13:57:40|162.28|159.78|162.19|159.69|162.28|159.78|162.14|159.64|17
1623247070000|2021-06-09 13:57:50|162.2|159.7|162.26|159.76|162.27|159.77|162.18|159.68|26
1623247080000|2021-06-09 13:58:00|162.2|159.7|162.02|159.52|162.2|159.7|162.01|159.51|21
1623247090000|2021-06-09 13:58:10|162.03|159.53|162.12|159.62|162.12|159.62|162.03|159.53|16
1623247100000|2021-06-09 13:58:20|162.18|159.68|162.1|159.6|162.18|159.68|162.09|159.59|17
1623247110000|2021-06-09 13:58:30|162.09|159.59|161.95|159.45|162.11|159.61|161.94|159.44|29
1623247120000|2021-06-09 13:58:40|161.99|159.49|162.02|159.52|162.04|159.54|161.9|159.4|23
1623247130000|2021-06-09 13:58:50|162.04|159.54|162.04|159.54|162.15|159.65|162.04|159.54|25
1623247140000|2021-06-09 13:59:00|162.07|159.57|162.21|159.71|162.21|159.71|161.99|159.49|15
1623247150000|2021-06-09 13:59:10|162.22|159.72|162.44|159.94|162.5|160|162.22|159.72|24
1623247160000|2021-06-09 13:59:20|162.43|159.93|162.71|160.21|162.71|160.21|162.42|159.92|22
1623247170000|2021-06-09 13:59:30|162.7|160.2|162.53|160.03|162.71|160.21|162.53|160.03|24
1623247180000|2021-06-09 13:59:40|162.52|160.02|162.66|160.16|162.69|160.19|162.47|159.97|18
1623247190000|2021-06-09 13:59:50|162.67|160.17|162.82|160.32|162.83|160.33|162.65|160.15|24
1623247200000|2021-06-09 14:00:00|162.81|160.31|162.97|160.47|163.09|160.59|162.81|160.31|30
1623247210000|2021-06-09 14:00:10|162.99|160.49|162.68|160.18|162.99|160.49|162.68|160.18|28
1623247220000|2021-06-09 14:00:20|162.7|160.2|162.72|160.22|162.78|160.28|162.65|160.15|27
1623247230000|2021-06-09 14:00:30|162.71|160.21|162.7|160.2|162.76|160.26|162.63|160.13|22
1623247240000|2021-06-09 14:00:40|162.71|160.21|162.63|160.13|162.71|160.21|162.6|160.1|22
1623247250000|2021-06-09 14:00:50|162.62|160.12|162.53|160.03|162.64|160.14|162.53|160.03|21
1623247260000|2021-06-09 14:01:00|162.54|160.04|162.51|160.01|162.55|160.05|162.47|159.97|27
1623247270000|2021-06-09 14:01:10|162.5|160|162.48|159.98|162.55|160.05|162.48|159.98|20
1623247280000|2021-06-09 14:01:20|162.49|159.99|162.55|160.05|162.55|160.05|162.44|159.94|18
1623247290000|2021-06-09 14:01:30|162.54|160.04|162.69|160.19|162.69|160.19|162.54|160.04|18
1623247300000|2021-06-09 14:01:40|162.68|160.18|162.79|160.29|162.79|160.29|162.6|160.1|30
1623247310000|2021-06-09 14:01:50|162.82|160.32|162.97|160.47|162.99|160.49|162.8|160.3|21
1623247320000|2021-06-09 14:02:00|162.96|160.46|163.03|160.53|163.07|160.57|162.94|160.44|20
1623247330000|2021-06-09 14:02:10|163.04|160.54|163.03|160.53|163.04|160.54|162.96|160.46|25
1623247340000|2021-06-09 14:02:20|162.96|160.46|163.23|160.73|163.25|160.75|162.96|160.46|28
1623247350000|2021-06-09 14:02:30|163.22|160.72|163.2|160.7|163.3|160.8|163.16|160.66|30
1623247360000|2021-06-09 14:02:40|163.14|160.64|163.16|160.66|163.22|160.72|163.09|160.59|26
1623247370000|2021-06-09 14:02:50|163.15|160.65|163.03|160.53|163.15|160.65|163.03|160.53|22
1623247380000|2021-06-09 14:03:00|163.01|160.51|162.95|160.45|163.01|160.51|162.9|160.4|23
1623247390000|2021-06-09 14:03:10|162.94|160.44|163.07|160.57|163.08|160.58|162.85|160.35|22
1623247400000|2021-06-09 14:03:20|163.06|160.56|163.04|160.54|163.07|160.57|162.99|160.49|25
1623247410000|2021-06-09 14:03:30|163.02|160.52|163.03|160.53|163.05|160.55|163|160.5|21
1623247420000|2021-06-09 14:03:40|163.04|160.54|163.14|160.64|163.14|160.64|163.01|160.51|11
1623247430000|2021-06-09 14:03:50|163.13|160.63|163.13|160.63|163.16|160.66|163.12|160.62|26
1623247440000|2021-06-09 14:04:00|163.12|160.62|163.1|160.6|163.16|160.66|163.1|160.6|21
1623247450000|2021-06-09 14:04:10|163.13|160.63|163.14|160.64|163.15|160.65|163.1|160.6|12
1623247460000|2021-06-09 14:04:20|163.11|160.61|163.18|160.68|163.18|160.68|163.11|160.61|18
1623247470000|2021-06-09 14:04:30|163.17|160.67|163.2|160.7|163.2|160.7|163.12|160.62|26
1623247480000|2021-06-09 14:04:40|163.19|160.69|163.3|160.8|163.3|160.8|163.16|160.66|24
1623247490000|2021-06-09 14:04:50|163.28|160.78|163.3|160.8|163.3|160.8|163.22|160.72|15
1623247500000|2021-06-09 14:05:00|163.31|160.81|163.36|160.86|163.36|160.86|163.29|160.79|13
1623247510000|2021-06-09 14:05:10|163.35|160.85|163.66|161.16|163.66|161.16|163.35|160.85|19
1623247520000|2021-06-09 14:05:20|163.74|161.24|163.72|161.22|163.74|161.24|163.63|161.13|26
1623247530000|2021-06-09 14:05:30|163.74|161.24|163.67|161.17|163.75|161.25|163.64|161.14|23
1623247540000|2021-06-09 14:05:40|163.68|161.18|163.74|161.24|163.75|161.25|163.67|161.17|22
1623247550000|2021-06-09 14:05:50|163.72|161.22|163.72|161.22|163.76|161.26|163.72|161.22|14
1623247560000|2021-06-09 14:06:00|163.71|161.21|163.72|161.22|163.74|161.24|163.71|161.21|19
1623247570000|2021-06-09 14:06:10|163.69|161.19|163.71|161.21|163.73|161.23|163.69|161.19|16
1623247580000|2021-06-09 14:06:20|163.7|161.2|163.7|161.2|163.75|161.25|163.69|161.19|16
1623247590000|2021-06-09 14:06:30|163.71|161.21|163.75|161.25|163.79|161.29|163.71|161.21|21
1623247600000|2021-06-09 14:06:40|163.74|161.24|163.71|161.21|163.78|161.28|163.69|161.19|23
1623247610000|2021-06-09 14:06:50|163.72|161.22|163.74|161.24|163.81|161.31|163.7|161.2|28
1623247620000|2021-06-09 14:07:00|163.73|161.23|163.8|161.3|163.81|161.31|163.73|161.23|21
1623247630000|2021-06-09 14:07:10|163.81|161.31|163.85|161.35|163.87|161.37|163.69|161.19|20
1623247640000|2021-06-09 14:07:20|163.86|161.36|163.86|161.36|163.94|161.44|163.84|161.34|23
1623247650000|2021-06-09 14:07:30|163.85|161.35|163.92|161.42|163.92|161.42|163.85|161.35|10
1623247660000|2021-06-09 14:07:40|163.91|161.41|164.06|161.56|164.06|161.56|163.91|161.41|20
1623247670000|2021-06-09 14:07:50|164.07|161.57|164.1|161.6|164.25|161.75|164.06|161.56|24
1623247680000|2021-06-09 14:08:00|164.21|161.71|164.07|161.57|164.21|161.71|164.01|161.51|22
1623247690000|2021-06-09 14:08:10|164.1|161.6|164.05|161.55|164.16|161.66|164.04|161.54|17
1623247700000|2021-06-09 14:08:20|164.04|161.54|164.15|161.65|164.15|161.65|164|161.5|21
1623247710000|2021-06-09 14:08:30|164.07|161.57|164.21|161.71|164.21|161.71|164|161.5|28
1623247720000|2021-06-09 14:08:40|164.14|161.64|164.11|161.61|164.25|161.75|164.1|161.6|25
1623247730000|2021-06-09 14:08:50|164.13|161.63|164.16|161.66|164.25|161.75|164.12|161.62|17
1623247740000|2021-06-09 14:09:00|164.24|161.74|164.2|161.7|164.27|161.77|164.11|161.61|18
1623247750000|2021-06-09 14:09:10|164.19|161.69|164.1|161.6|164.22|161.72|164.04|161.54|21
1623247760000|2021-06-09 14:09:20|164.18|161.68|164.16|161.66|164.25|161.75|164.13|161.63|24
1623247770000|2021-06-09 14:09:30|164.1|161.6|164|161.5|164.17|161.67|163.99|161.49|31
1623247780000|2021-06-09 14:09:40|164.05|161.55|164.11|161.61|164.2|161.7|164.01|161.51|29
1623247790000|2021-06-09 14:09:50|164.12|161.62|164.22|161.72|164.22|161.72|164|161.5|22
1623247800000|2021-06-09 14:10:00|164.23|161.73|164.22|161.72|164.23|161.73|164.12|161.62|14
1623247810000|2021-06-09 14:10:10|164.17|161.67|164.1|161.6|164.23|161.73|164.05|161.55|28
1623247820000|2021-06-09 14:10:20|164.16|161.66|164.06|161.56|164.16|161.66|164.01|161.51|26
1623247830000|2021-06-09 14:10:30|164.08|161.58|164.09|161.59|164.14|161.64|164.08|161.58|21
1623247840000|2021-06-09 14:10:40|164.07|161.57|164.02|161.52|164.11|161.61|164.01|161.51|15
1623247850000|2021-06-09 14:10:50|164.03|161.53|164.02|161.52|164.04|161.54|164.01|161.51|10
1623247860000|2021-06-09 14:11:00|164.01|161.51|163.99|161.49|164.05|161.55|163.93|161.43|20
1623247870000|2021-06-09 14:11:10|164.02|161.52|163.79|161.29|164.02|161.52|163.79|161.29|24
1623247880000|2021-06-09 14:11:20|163.81|161.31|163.66|161.16|163.88|161.38|163.66|161.16|25
1623247890000|2021-06-09 14:11:30|163.7|161.2|163.82|161.32|163.83|161.33|163.67|161.17|28
1623247900000|2021-06-09 14:11:40|163.77|161.27|163.66|161.16|163.79|161.29|163.66|161.16|18
1623247910000|2021-06-09 14:11:50|163.74|161.24|163.87|161.37|163.88|161.38|163.67|161.17|21
1623247920000|2021-06-09 14:12:00|163.85|161.35|163.74|161.24|163.87|161.37|163.72|161.22|25
1623247930000|2021-06-09 14:12:10|163.73|161.23|163.84|161.34|163.85|161.35|163.72|161.22|19
1623247940000|2021-06-09 14:12:20|163.83|161.33|163.85|161.35|163.89|161.39|163.82|161.32|18
1623247950000|2021-06-09 14:12:30|163.79|161.29|163.8|161.3|163.87|161.37|163.76|161.26|17
1623247960000|2021-06-09 14:12:40|163.74|161.24|163.73|161.23|163.78|161.28|163.69|161.19|21
1623247970000|2021-06-09 14:12:50|163.72|161.22|163.73|161.23|163.76|161.26|163.68|161.18|17
1623247980000|2021-06-09 14:13:00|163.72|161.22|163.78|161.28|163.84|161.34|163.68|161.18|26
1623247990000|2021-06-09 14:13:10|163.76|161.26|163.8|161.3|163.82|161.32|163.71|161.21|22
1623248000000|2021-06-09 14:13:20|163.82|161.32|163.82|161.32|163.85|161.35|163.8|161.3|15
1623248010000|2021-06-09 14:13:30|163.81|161.31|163.83|161.33|163.85|161.35|163.8|161.3|12
1623248020000|2021-06-09 14:13:40|163.82|161.32|163.81|161.31|163.86|161.36|163.81|161.31|8
1623248030000|2021-06-09 14:13:50|163.82|161.32|163.79|161.29|163.84|161.34|163.77|161.27|17
1623248040000|2021-06-09 14:14:00|163.81|161.31|163.81|161.31|163.83|161.33|163.77|161.27|21
1623248050000|2021-06-09 14:14:10|163.8|161.3|163.73|161.23|163.81|161.31|163.73|161.23|9
1623248060000|2021-06-09 14:14:20|163.72|161.22|163.66|161.16|163.75|161.25|163.65|161.15|23
1623248070000|2021-06-09 14:14:30|163.64|161.14|163.5|161|163.68|161.18|163.49|160.99|29
1623248080000|2021-06-09 14:14:40|163.52|161.02|163.49|160.99|163.53|161.03|163.45|160.95|24
1623248090000|2021-06-09 14:14:50|163.5|161|163.42|160.92|163.5|161|163.4|160.9|28
1623248100000|2021-06-09 14:15:00|163.41|160.91|163.39|160.89|163.42|160.92|163.39|160.89|19
1623248110000|2021-06-09 14:15:10|163.42|160.92|163.41|160.91|163.44|160.94|163.39|160.89|20
1623248120000|2021-06-09 14:15:20|163.4|160.9|163.32|160.82|163.4|160.9|163.3|160.8|21
1623248130000|2021-06-09 14:15:30|163.29|160.79|163.33|160.83|163.35|160.85|163.28|160.78|18
1623248140000|2021-06-09 14:15:40|163.32|160.82|163.29|160.79|163.32|160.82|163.25|160.75|21
1623248150000|2021-06-09 14:15:50|163.28|160.78|163.23|160.73|163.28|160.78|163.21|160.71|24
1623248160000|2021-06-09 14:16:00|163.24|160.74|163.16|160.66|163.28|160.78|163.16|160.66|26
1623248170000|2021-06-09 14:16:10|163.19|160.69|163.05|160.55|163.21|160.71|163.05|160.55|28
1623248180000|2021-06-09 14:16:20|163.08|160.58|163|160.5|163.08|160.58|162.96|160.46|23
1623248190000|2021-06-09 14:16:30|163.01|160.51|163.09|160.59|163.1|160.6|163.01|160.51|29
1623248200000|2021-06-09 14:16:40|163.06|160.56|163.03|160.53|163.09|160.59|163.02|160.52|24
1623248210000|2021-06-09 14:16:50|163.02|160.52|162.98|160.48|163.03|160.53|162.98|160.48|17
1623248220000|2021-06-09 14:17:00|162.97|160.47|162.99|160.49|162.99|160.49|162.96|160.46|10
1623248230000|2021-06-09 14:17:10|162.98|160.48|163|160.5|163.02|160.52|162.93|160.43|23
1623248240000|2021-06-09 14:17:20|162.99|160.49|163.06|160.56|163.08|160.58|162.99|160.49|17
1623248250000|2021-06-09 14:17:30|163.02|160.52|162.96|160.46|163.03|160.53|162.96|160.46|27
1623248260000|2021-06-09 14:17:40|162.97|160.47|162.95|160.45|163|160.5|162.95|160.45|28
1623248270000|2021-06-09 14:17:50|162.94|160.44|163.07|160.57|163.09|160.59|162.91|160.41|23
1623248280000|2021-06-09 14:18:00|163.03|160.53|163|160.5|163.04|160.54|162.89|160.39|34
1623248290000|2021-06-09 14:18:10|163.03|160.53|163.03|160.53|163.04|160.54|162.97|160.47|23
1623248300000|2021-06-09 14:18:20|163.05|160.55|163.04|160.54|163.14|160.64|163.03|160.53|19
1623248310000|2021-06-09 14:18:30|163.05|160.55|163.13|160.63|163.13|160.63|163.02|160.52|11
1623248320000|2021-06-09 14:18:40|163.03|160.53|162.96|160.46|163.11|160.61|162.95|160.45|25
1623248330000|2021-06-09 14:18:50|162.95|160.45|162.93|160.43|163.03|160.53|162.93|160.43|18
1623248340000|2021-06-09 14:19:00|162.92|160.42|162.92|160.42|162.97|160.47|162.85|160.35|26
1623248350000|2021-06-09 14:19:10|162.91|160.41|162.99|160.49|163|160.5|162.85|160.35|19
1623248360000|2021-06-09 14:19:20|162.94|160.44|162.99|160.49|163|160.5|162.94|160.44|7
1623248370000|2021-06-09 14:19:30|163|160.5|162.99|160.49|163|160.5|162.99|160.49|2
1623248380000|2021-06-09 14:19:40|162.97|160.47|162.9|160.4|162.98|160.48|162.9|160.4|15
1623248390000|2021-06-09 14:19:50|162.88|160.38|162.95|160.45|162.95|160.45|162.83|160.33|15
1623248400000|2021-06-09 14:20:00|162.96|160.46|163.02|160.52|163.02|160.52|162.92|160.42|18
1623248410000|2021-06-09 14:20:10|163|160.5|163.18|160.68|163.18|160.68|163|160.5|16
1623248420000|2021-06-09 14:20:20|163.16|160.66|163.16|160.66|163.28|160.78|163.16|160.66|15
1623248430000|2021-06-09 14:20:30|163.15|160.65|163.2|160.7|163.22|160.72|163.15|160.65|15
1623248440000|2021-06-09 14:20:40|163.19|160.69|163.23|160.73|163.23|160.73|163.19|160.69|16
1623248450000|2021-06-09 14:20:50|163.22|160.72|163.16|160.66|163.22|160.72|163.12|160.62|19
1623248460000|2021-06-09 14:21:00|163.17|160.67|163.15|160.65|163.17|160.67|163.11|160.61|10
1623248470000|2021-06-09 14:21:10|163.18|160.68|163.05|160.55|163.18|160.68|163.03|160.53|22
1623248480000|2021-06-09 14:21:20|162.98|160.48|162.98|160.48|163|160.5|162.93|160.43|17
1623248490000|2021-06-09 14:21:30|162.99|160.49|162.91|160.41|162.99|160.49|162.9|160.4|23
1623248500000|2021-06-09 14:21:40|162.92|160.42|162.94|160.44|162.94|160.44|162.87|160.37|24
1623248510000|2021-06-09 14:21:50|162.95|160.45|162.88|160.38|162.99|160.49|162.87|160.37|24
1623248520000|2021-06-09 14:22:00|162.87|160.37|162.86|160.36|162.89|160.39|162.81|160.31|16
1623248530000|2021-06-09 14:22:10|162.81|160.31|162.76|160.26|162.82|160.32|162.71|160.21|17
1623248540000|2021-06-09 14:22:20|162.75|160.25|162.78|160.28|162.78|160.28|162.73|160.23|18
1623248550000|2021-06-09 14:22:30|162.79|160.29|162.79|160.29|162.8|160.3|162.72|160.22|18
1623248560000|2021-06-09 14:22:40|162.8|160.3|162.84|160.34|162.85|160.35|162.8|160.3|15
1623248570000|2021-06-09 14:22:50|162.82|160.32|162.84|160.34|162.87|160.37|162.82|160.32|17
1623248580000|2021-06-09 14:23:00|162.86|160.36|162.91|160.41|162.92|160.42|162.84|160.34|11
1623248590000|2021-06-09 14:23:10|162.9|160.4|162.94|160.44|162.99|160.49|162.9|160.4|13
1623248600000|2021-06-09 14:23:20|162.95|160.45|162.91|160.41|163.01|160.51|162.9|160.4|23
1623248610000|2021-06-09 14:23:30|162.9|160.4|162.78|160.28|162.92|160.42|162.73|160.23|25
1623248620000|2021-06-09 14:23:40|162.76|160.26|162.75|160.25|162.82|160.32|162.74|160.24|16
1623248630000|2021-06-09 14:23:50|162.76|160.26|162.57|160.07|162.78|160.28|162.55|160.05|27
1623248640000|2021-06-09 14:24:00|162.58|160.08|162.48|159.98|162.58|160.08|162.48|159.98|21
1623248650000|2021-06-09 14:24:10|162.52|160.02|162.48|159.98|162.52|160.02|162.46|159.96|21
1623248660000|2021-06-09 14:24:20|162.46|159.96|162.37|159.87|162.48|159.98|162.33|159.83|23
1623248670000|2021-06-09 14:24:30|162.36|159.86|162.34|159.84|162.4|159.9|162.31|159.81|18
1623248680000|2021-06-09 14:24:40|162.33|159.83|162.34|159.84|162.43|159.93|162.31|159.81|22
1623248690000|2021-06-09 14:24:50|162.37|159.87|162.31|159.81|162.42|159.92|162.3|159.8|11
1623248700000|2021-06-09 14:25:00|162.36|159.86|162.18|159.68|162.36|159.86|162.06|159.56|19
1623248710000|2021-06-09 14:25:10|162.16|159.66|162.15|159.65|162.28|159.78|162.13|159.63|23
1623248720000|2021-06-09 14:25:20|162.14|159.64|162.39|159.89|162.41|159.91|162.11|159.61|28
1623248730000|2021-06-09 14:25:30|162.36|159.86|162.32|159.82|162.37|159.87|162.3|159.8|19
1623248740000|2021-06-09 14:25:40|162.31|159.81|162.26|159.76|162.34|159.84|162.26|159.76|14
1623248750000|2021-06-09 14:25:50|162.25|159.75|162.13|159.63|162.26|159.76|162.12|159.62|23
1623248760000|2021-06-09 14:26:00|162.14|159.64|162.13|159.63|162.16|159.66|162.1|159.6|18
1623248770000|2021-06-09 14:26:10|162.08|159.58|162.1|159.6|162.15|159.65|162.03|159.53|25
1623248780000|2021-06-09 14:26:20|162.11|159.61|162.24|159.74|162.24|159.74|162.1|159.6|18
1623248790000|2021-06-09 14:26:30|162.27|159.77|162.33|159.83|162.36|159.86|162.26|159.76|20
1623248800000|2021-06-09 14:26:40|162.32|159.82|162.19|159.69|162.32|159.82|162.18|159.68|22
1623248810000|2021-06-09 14:26:50|162.2|159.7|162.18|159.68|162.25|159.75|162.18|159.68|13
1623248820000|2021-06-09 14:27:00|162.17|159.67|162.18|159.68|162.2|159.7|162.15|159.65|18
1623248830000|2021-06-09 14:27:10|162.17|159.67|162.23|159.73|162.23|159.73|162.16|159.66|12
1623248840000|2021-06-09 14:27:20|162.24|159.74|162.14|159.64|162.24|159.74|162.11|159.61|27
1623248850000|2021-06-09 14:27:30|162.16|159.66|162.15|159.65|162.18|159.68|162.08|159.58|18
1623248860000|2021-06-09 14:27:40|162.13|159.63|162.11|159.61|162.19|159.69|162.1|159.6|19
1623248870000|2021-06-09 14:27:50|162.12|159.62|162.04|159.54|162.2|159.7|162.03|159.53|23
1623248880000|2021-06-09 14:28:00|162.05|159.55|162.21|159.71|162.22|159.72|162.05|159.55|22
1623248890000|2021-06-09 14:28:10|162.22|159.72|162.09|159.59|162.22|159.72|162.02|159.52|24
1623248900000|2021-06-09 14:28:20|162.1|159.6|162.04|159.54|162.14|159.64|162.02|159.52|27
1623248910000|2021-06-09 14:28:30|162.03|159.53|162.04|159.54|162.06|159.56|161.98|159.48|26
1623248920000|2021-06-09 14:28:40|162.03|159.53|162.03|159.53|162.04|159.54|162.01|159.51|14
1623248930000|2021-06-09 14:28:50|161.99|159.49|161.96|159.46|162.03|159.53|161.93|159.43|24
1623248940000|2021-06-09 14:29:00|161.94|159.44|162.11|159.61|162.14|159.64|161.94|159.44|24
1623248950000|2021-06-09 14:29:10|162.14|159.64|162.21|159.71|162.21|159.71|162.12|159.62|11
1623248960000|2021-06-09 14:29:20|162.2|159.7|162.29|159.79|162.29|159.79|162.2|159.7|13
1623248970000|2021-06-09 14:29:30|162.3|159.8|162.34|159.84|162.34|159.84|162.27|159.77|13
1623248980000|2021-06-09 14:29:40|162.33|159.83|162.25|159.75|162.34|159.84|162.25|159.75|21
1623248990000|2021-06-09 14:29:50|162.24|159.74|162.27|159.77|162.28|159.78|162.17|159.67|25
1623249000000|2021-06-09 14:30:00|162.25|159.75|162.54|160.04|162.55|160.05|162.25|159.75|33
1623249010000|2021-06-09 14:30:10|162.57|160.07|162.56|160.06|162.6|160.1|162.55|160.05|28
1623249020000|2021-06-09 14:30:20|162.58|160.08|162.64|160.14|162.67|160.17|162.57|160.07|32
1623249030000|2021-06-09 14:30:30|162.62|160.12|162.74|160.24|162.77|160.27|162.62|160.12|22
1623249040000|2021-06-09 14:30:40|162.75|160.25|162.76|160.26|162.77|160.27|162.72|160.22|18
1623249050000|2021-06-09 14:30:50|162.77|160.27|162.7|160.2|162.77|160.27|162.68|160.18|18
1623249060000|2021-06-09 14:31:00|162.69|160.19|162.75|160.25|162.75|160.25|162.68|160.18|19
1623249070000|2021-06-09 14:31:10|162.74|160.24|162.78|160.28|162.85|160.35|162.74|160.24|21
1623249080000|2021-06-09 14:31:20|162.76|160.26|162.84|160.34|162.85|160.35|162.76|160.26|16
1623249090000|2021-06-09 14:31:30|162.83|160.33|162.86|160.36|162.87|160.37|162.8|160.3|21
1623249100000|2021-06-09 14:31:40|162.87|160.37|162.95|160.45|163.03|160.53|162.87|160.37|19
1623249110000|2021-06-09 14:31:50|162.97|160.47|162.92|160.42|162.98|160.48|162.92|160.42|19
1623249120000|2021-06-09 14:32:00|162.93|160.43|162.96|160.46|162.97|160.47|162.89|160.39|24
1623249130000|2021-06-09 14:32:10|162.87|160.37|162.9|160.4|162.9|160.4|162.85|160.35|22
1623249140000|2021-06-09 14:32:20|162.89|160.39|162.88|160.38|162.89|160.39|162.88|160.38|6
1623249150000|2021-06-09 14:32:30|162.87|160.37|162.76|160.26|162.87|160.37|162.73|160.23|19
1623249160000|2021-06-09 14:32:40|162.75|160.25|162.72|160.22|162.76|160.26|162.7|160.2|27
1623249170000|2021-06-09 14:32:50|162.68|160.18|162.58|160.08|162.68|160.18|162.58|160.08|22
1623249180000|2021-06-09 14:33:00|162.57|160.07|162.63|160.13|162.63|160.13|162.55|160.05|21
1623249190000|2021-06-09 14:33:10|162.64|160.14|162.78|160.28|162.79|160.29|162.63|160.13|20
1623249200000|2021-06-09 14:33:20|162.77|160.27|162.77|160.27|162.84|160.34|162.74|160.24|18
1623249210000|2021-06-09 14:33:30|162.79|160.29|162.8|160.3|162.8|160.3|162.77|160.27|20
1623249220000|2021-06-09 14:33:40|162.79|160.29|162.8|160.3|162.82|160.32|162.79|160.29|9
1623249230000|2021-06-09 14:33:50|162.81|160.31|162.81|160.31|162.81|160.31|162.8|160.3|3
1623249240000|2021-06-09 14:34:00|162.8|160.3|162.79|160.29|162.82|160.32|162.79|160.29|11
1623249250000|2021-06-09 14:34:10|162.8|160.3|162.82|160.32|162.83|160.33|162.79|160.29|8
1623249260000|2021-06-09 14:34:20|162.85|160.35|162.94|160.44|162.94|160.44|162.85|160.35|15
1623249270000|2021-06-09 14:34:30|162.93|160.43|162.89|160.39|162.93|160.43|162.88|160.38|12
1623249280000|2021-06-09 14:34:40|162.88|160.38|162.91|160.41|162.91|160.41|162.88|160.38|13
1623249290000|2021-06-09 14:34:50|162.9|160.4|162.9|160.4|162.94|160.44|162.84|160.34|19
1623249300000|2021-06-09 14:35:00|162.94|160.44|163.03|160.53|163.03|160.53|162.93|160.43|14
1623249310000|2021-06-09 14:35:10|163.06|160.56|163.38|160.88|163.42|160.92|163.06|160.56|15
1623249320000|2021-06-09 14:35:20|163.41|160.91|163.32|160.82|163.41|160.91|163.3|160.8|14
1623249330000|2021-06-09 14:35:30|163.31|160.81|163.27|160.77|163.32|160.82|163.25|160.75|15
1623249340000|2021-06-09 14:35:40|163.26|160.76|163.17|160.67|163.3|160.8|163.17|160.67|17
1623249350000|2021-06-09 14:35:50|163.18|160.68|163.21|160.71|163.25|160.75|163.17|160.67|14
1623249360000|2021-06-09 14:36:00|163.24|160.74|163.09|160.59|163.24|160.74|163.04|160.54|23
1623249370000|2021-06-09 14:36:10|163.08|160.58|163.01|160.51|163.09|160.59|163.01|160.51|18
1623249380000|2021-06-09 14:36:20|163.02|160.52|163.01|160.51|163.04|160.54|163|160.5|20
1623249390000|2021-06-09 14:36:30|162.98|160.48|162.86|160.36|162.99|160.49|162.84|160.34|17
1623249400000|2021-06-09 14:36:40|162.85|160.35|162.86|160.36|162.86|160.36|162.81|160.31|11
1623249410000|2021-06-09 14:36:50|162.84|160.34|162.94|160.44|162.94|160.44|162.81|160.31|24
1623249420000|2021-06-09 14:37:00|162.95|160.45|163.1|160.6|163.11|160.61|162.94|160.44|22
1623249430000|2021-06-09 14:37:10|163.11|160.61|163.12|160.62|163.12|160.62|163.06|160.56|25
1623249440000|2021-06-09 14:37:20|163.11|160.61|162.96|160.46|163.12|160.62|162.92|160.42|28
1623249450000|2021-06-09 14:37:30|162.95|160.45|162.96|160.46|163.01|160.51|162.93|160.43|23
1623249460000|2021-06-09 14:37:40|162.98|160.48|163.11|160.61|163.15|160.65|162.98|160.48|25
1623249470000|2021-06-09 14:37:50|163.13|160.63|163.08|160.58|163.13|160.63|163.06|160.56|19
1623249480000|2021-06-09 14:38:00|163.09|160.59|163.19|160.69|163.21|160.71|163.07|160.57|24
1623249490000|2021-06-09 14:38:10|163.2|160.7|163.21|160.71|163.22|160.72|163.19|160.69|10
1623249500000|2021-06-09 14:38:20|163.22|160.72|163.23|160.73|163.25|160.75|163.2|160.7|10
1623249510000|2021-06-09 14:38:30|163.24|160.74|163.28|160.78|163.28|160.78|163.23|160.73|9
1623249520000|2021-06-09 14:38:40|163.27|160.77|163.17|160.67|163.29|160.79|163.17|160.67|19
1623249530000|2021-06-09 14:38:50|163.16|160.66|163.04|160.54|163.18|160.68|163.03|160.53|19
1623249540000|2021-06-09 14:39:00|163.05|160.55|163.05|160.55|163.06|160.56|163.05|160.55|5
1623249550000|2021-06-09 14:39:10|163.04|160.54|163|160.5|163.06|160.56|162.99|160.49|10
1623249560000|2021-06-09 14:39:20|163.03|160.53|163.09|160.59|163.14|160.64|163.03|160.53|16
1623249570000|2021-06-09 14:39:30|163.1|160.6|163.1|160.6|163.14|160.64|163.08|160.58|14
1623249580000|2021-06-09 14:39:40|163.11|160.61|163.02|160.52|163.11|160.61|163.01|160.51|22
1623249590000|2021-06-09 14:39:50|163.01|160.51|162.95|160.45|163.03|160.53|162.95|160.45|16
1623249600000|2021-06-09 14:40:00|162.96|160.46|162.93|160.43|162.96|160.46|162.9|160.4|14
1623249610000|2021-06-09 14:40:10|162.91|160.41|162.82|160.32|162.93|160.43|162.82|160.32|20
1623249620000|2021-06-09 14:40:20|162.81|160.31|162.7|160.2|162.81|160.31|162.7|160.2|18
1623249630000|2021-06-09 14:40:30|162.68|160.18|162.66|160.16|162.74|160.24|162.64|160.14|28
1623249640000|2021-06-09 14:40:40|162.68|160.18|162.83|160.33|162.83|160.33|162.66|160.16|25
1623249650000|2021-06-09 14:40:50|162.86|160.36|162.91|160.41|162.91|160.41|162.84|160.34|14
1623249660000|2021-06-09 14:41:00|162.9|160.4|162.84|160.34|162.91|160.41|162.83|160.33|20
1623249670000|2021-06-09 14:41:10|162.86|160.36|162.73|160.23|162.86|160.36|162.72|160.22|20
1623249680000|2021-06-09 14:41:20|162.71|160.21|162.87|160.37|162.88|160.38|162.71|160.21|21
1623249690000|2021-06-09 14:41:30|162.86|160.36|162.88|160.38|162.88|160.38|162.83|160.33|14
1623249700000|2021-06-09 14:41:40|162.85|160.35|162.77|160.27|162.85|160.35|162.77|160.27|20
1623249710000|2021-06-09 14:41:50|162.83|160.33|162.93|160.43|162.93|160.43|162.77|160.27|21
1623249720000|2021-06-09 14:42:00|162.94|160.44|162.9|160.4|162.94|160.44|162.85|160.35|21
1623249730000|2021-06-09 14:42:10|162.89|160.39|163.17|160.67|163.17|160.67|162.89|160.39|18
1623249740000|2021-06-09 14:42:20|163.19|160.69|163.24|160.74|163.24|160.74|163.15|160.65|21
1623249750000|2021-06-09 14:42:30|163.27|160.77|163.22|160.72|163.27|160.77|163.18|160.68|17
1623249760000|2021-06-09 14:42:40|163.24|160.74|163.24|160.74|163.29|160.79|163.21|160.71|10
1623249770000|2021-06-09 14:42:50|163.29|160.79|163.34|160.84|163.34|160.84|163.25|160.75|13
1623249780000|2021-06-09 14:43:00|163.35|160.85|163.26|160.76|163.37|160.87|163.26|160.76|20
1623249790000|2021-06-09 14:43:10|163.27|160.77|163.23|160.73|163.29|160.79|163.2|160.7|30
1623249800000|2021-06-09 14:43:20|163.26|160.76|163.27|160.77|163.3|160.8|163.22|160.72|23
1623249810000|2021-06-09 14:43:30|163.26|160.76|163.26|160.76|163.31|160.81|163.26|160.76|16
1623249820000|2021-06-09 14:43:40|163.28|160.78|163.2|160.7|163.32|160.82|163.2|160.7|15
1623249830000|2021-06-09 14:43:50|163.19|160.69|163.16|160.66|163.2|160.7|163.14|160.64|15
1623249840000|2021-06-09 14:44:00|163.14|160.64|163.11|160.61|163.14|160.64|163.05|160.55|18
1623249850000|2021-06-09 14:44:10|163.12|160.62|163.09|160.59|163.15|160.65|163.07|160.57|18
1623249860000|2021-06-09 14:44:20|163.08|160.58|163.09|160.59|163.1|160.6|163.07|160.57|10
1623249870000|2021-06-09 14:44:30|163.08|160.58|163.24|160.74|163.25|160.75|163.03|160.53|24
1623249880000|2021-06-09 14:44:40|163.23|160.73|163.25|160.75|163.25|160.75|163.2|160.7|18
1623249890000|2021-06-09 14:44:50|163.24|160.74|163.18|160.68|163.25|160.75|163.18|160.68|26
1623249900000|2021-06-09 14:45:00|163.16|160.66|163.29|160.79|163.29|160.79|163.16|160.66|18
1623249910000|2021-06-09 14:45:10|163.28|160.78|163.47|160.97|163.49|160.99|163.27|160.77|23
1623249920000|2021-06-09 14:45:20|163.4|160.9|163.46|160.96|163.56|161.06|163.39|160.89|18
1623249930000|2021-06-09 14:45:30|163.45|160.95|163.53|161.03|163.53|161.03|163.42|160.92|18
1623249940000|2021-06-09 14:45:40|163.55|161.05|163.5|161|163.56|161.06|163.46|160.96|21
1623249950000|2021-06-09 14:45:50|163.52|161.02|163.63|161.13|163.64|161.14|163.52|161.02|16
1623249960000|2021-06-09 14:46:00|163.64|161.14|163.67|161.17|163.7|161.2|163.62|161.12|15
1623249970000|2021-06-09 14:46:10|163.66|161.16|163.65|161.15|163.66|161.16|163.63|161.13|11
1623249980000|2021-06-09 14:46:20|163.63|161.13|163.81|161.31|163.82|161.32|163.63|161.13|18
1623249990000|2021-06-09 14:46:30|163.82|161.32|163.82|161.32|163.84|161.34|163.77|161.27|21
1623250000000|2021-06-09 14:46:40|163.85|161.35|163.88|161.38|163.89|161.39|163.84|161.34|22
1623250010000|2021-06-09 14:46:50|163.87|161.37|163.9|161.4|163.9|161.4|163.84|161.34|15
1623250020000|2021-06-09 14:47:00|163.88|161.38|163.77|161.27|163.88|161.38|163.76|161.26|20
1623250030000|2021-06-09 14:47:10|163.78|161.28|163.74|161.24|163.78|161.28|163.73|161.23|19
1623250040000|2021-06-09 14:47:20|163.75|161.25|163.7|161.2|163.75|161.25|163.64|161.14|22
1623250050000|2021-06-09 14:47:30|163.67|161.17|163.66|161.16|163.7|161.2|163.64|161.14|20
1623250060000|2021-06-09 14:47:40|163.65|161.15|163.67|161.17|163.67|161.17|163.62|161.12|17
1623250070000|2021-06-09 14:47:50|163.66|161.16|163.67|161.17|163.68|161.18|163.64|161.14|14
1623250080000|2021-06-09 14:48:00|163.68|161.18|163.56|161.06|163.68|161.18|163.54|161.04|15
1623250090000|2021-06-09 14:48:10|163.54|161.04|163.53|161.03|163.55|161.05|163.49|160.99|27
1623250100000|2021-06-09 14:48:20|163.54|161.04|163.55|161.05|163.57|161.07|163.52|161.02|16
1623250110000|2021-06-09 14:48:30|163.53|161.03|163.52|161.02|163.54|161.04|163.51|161.01|9
1623250120000|2021-06-09 14:48:40|163.53|161.03|163.61|161.11|163.61|161.11|163.53|161.03|11
1623250130000|2021-06-09 14:48:50|163.62|161.12|163.56|161.06|163.62|161.12|163.52|161.02|25
1623250140000|2021-06-09 14:49:00|163.57|161.07|163.41|160.91|163.58|161.08|163.4|160.9|24
1623250150000|2021-06-09 14:49:10|163.42|160.92|163.4|160.9|163.46|160.96|163.38|160.88|19
1623250160000|2021-06-09 14:49:20|163.42|160.92|163.39|160.89|163.44|160.94|163.39|160.89|15
1623250170000|2021-06-09 14:49:30|163.4|160.9|163.41|160.91|163.45|160.95|163.37|160.87|18
1623250180000|2021-06-09 14:49:40|163.45|160.95|163.4|160.9|163.45|160.95|163.37|160.87|14
1623250190000|2021-06-09 14:49:50|163.38|160.88|163.49|160.99|163.5|161|163.36|160.86|18
1623250200000|2021-06-09 14:50:00|163.48|160.98|163.42|160.92|163.54|161.04|163.42|160.92|21
1623250210000|2021-06-09 14:50:10|163.44|160.94|163.48|160.98|163.5|161|163.42|160.92|17
1623250220000|2021-06-09 14:50:20|163.46|160.96|163.37|160.87|163.5|161|163.37|160.87|18
1623250230000|2021-06-09 14:50:30|163.35|160.85|163.29|160.79|163.38|160.88|163.29|160.79|19
1623250240000|2021-06-09 14:50:40|163.3|160.8|163.21|160.71|163.34|160.84|163.21|160.71|21
1623250250000|2021-06-09 14:50:50|163.2|160.7|163.23|160.73|163.25|160.75|163.13|160.63|23
1623250260000|2021-06-09 14:51:00|163.24|160.74|163.2|160.7|163.26|160.76|163.11|160.61|20
1623250270000|2021-06-09 14:51:10|163.19|160.69|163.19|160.69|163.21|160.71|163.17|160.67|18
1623250280000|2021-06-09 14:51:20|163.18|160.68|163.2|160.7|163.22|160.72|163.16|160.66|17
1623250290000|2021-06-09 14:51:30|163.19|160.69|163.15|160.65|163.19|160.69|163.09|160.59|21
1623250300000|2021-06-09 14:51:40|163.17|160.67|163.16|160.66|163.23|160.73|163.11|160.61|28
1623250310000|2021-06-09 14:51:50|163.19|160.69|163.15|160.65|163.19|160.69|163.12|160.62|23
1623250320000|2021-06-09 14:52:00|163.12|160.62|163.15|160.65|163.2|160.7|163.12|160.62|23
1623250330000|2021-06-09 14:52:10|163.13|160.63|163.05|160.55|163.17|160.67|163.03|160.53|18
1623250340000|2021-06-09 14:52:20|163.04|160.54|163.09|160.59|163.09|160.59|163.02|160.52|16
1623250350000|2021-06-09 14:52:30|163.08|160.58|163|160.5|163.08|160.58|163|160.5|16
1623250360000|2021-06-09 14:52:40|162.98|160.48|162.99|160.49|163.01|160.51|162.97|160.47|20
1623250370000|2021-06-09 14:52:50|162.94|160.44|162.68|160.18|163|160.5|162.68|160.18|21
1623250380000|2021-06-09 14:53:00|162.66|160.16|162.35|159.85|162.66|160.16|162.35|159.85|33
1623250390000|2021-06-09 14:53:10|162.29|159.79|162.07|159.57|162.35|159.85|162.03|159.53|29
1623250400000|2021-06-09 14:53:20|162.11|159.61|162.34|159.84|162.34|159.84|162.11|159.61|28
1623250410000|2021-06-09 14:53:30|162.35|159.85|162.25|159.75|162.43|159.93|162.17|159.67|25
1623250420000|2021-06-09 14:53:40|162.26|159.76|161.76|159.26|162.28|159.78|161.76|159.26|34
1623250430000|2021-06-09 14:53:50|161.73|159.23|161.39|158.89|161.73|159.23|161.32|158.82|32
1623250440000|2021-06-09 14:54:00|161.41|158.91|161.71|159.21|161.91|159.41|161.41|158.91|34
1623250450000|2021-06-09 14:54:10|161.72|159.22|161.7|159.2|161.76|159.26|161.6|159.1|31
1623250460000|2021-06-09 14:54:20|161.66|159.16|161.3|158.8|161.66|159.16|161.29|158.79|35
1623250470000|2021-06-09 14:54:30|161.31|158.81|160.71|158.21|161.35|158.85|160.7|158.2|33
1623250480000|2021-06-09 14:54:40|160.72|158.22|160.9|158.4|161.12|158.62|160.72|158.22|32
1623250490000|2021-06-09 14:54:50|160.87|158.37|160.99|158.49|161.1|158.6|160.87|158.37|27
1623250500000|2021-06-09 14:55:00|161.01|158.51|161.22|158.72|161.31|158.81|160.99|158.49|22
1623250510000|2021-06-09 14:55:10|161.18|158.68|161.03|158.53|161.21|158.71|160.95|158.45|29
1623250520000|2021-06-09 14:55:20|161.01|158.51|160.7|158.2|161.05|158.55|160.7|158.2|27
1623250530000|2021-06-09 14:55:30|160.75|158.25|160.71|158.21|160.81|158.31|160.69|158.19|32
1623250540000|2021-06-09 14:55:40|160.7|158.2|160.44|157.94|160.75|158.25|160.44|157.94|33
1623250550000|2021-06-09 14:55:50|160.47|157.97|160.61|158.11|160.69|158.19|160.38|157.88|26
1623250560000|2021-06-09 14:56:00|160.63|158.13|160.76|158.26|160.98|158.48|160.54|158.04|32
1623250570000|2021-06-09 14:56:10|160.75|158.25|161.06|158.56|161.06|158.56|160.75|158.25|27
1623250580000|2021-06-09 14:56:20|161.11|158.61|160.94|158.44|161.11|158.61|160.75|158.25|30
1623250590000|2021-06-09 14:56:30|160.95|158.45|160.73|158.23|161.01|158.51|160.66|158.16|33
1623250600000|2021-06-09 14:56:40|160.76|158.26|160.6|158.1|160.78|158.28|160.58|158.08|26
1623250610000|2021-06-09 14:56:50|160.68|158.18|160.67|158.17|160.7|158.2|160.57|158.07|28
1623250620000|2021-06-09 14:57:00|160.69|158.19|160.86|158.36|160.86|158.36|160.57|158.07|34
1623250630000|2021-06-09 14:57:10|160.87|158.37|160.9|158.4|160.9|158.4|160.77|158.27|22
1623250640000|2021-06-09 14:57:20|160.86|158.36|161.19|158.69|161.19|158.69|160.8|158.3|27
1623250650000|2021-06-09 14:57:30|161.23|158.73|161.21|158.71|161.34|158.84|161.17|158.67|18
1623250660000|2021-06-09 14:57:40|161.22|158.72|161.21|158.71|161.37|158.87|161.15|158.65|28
1623250670000|2021-06-09 14:57:50|161.2|158.7|161.02|158.52|161.21|158.71|160.95|158.45|29
1623250680000|2021-06-09 14:58:00|161.01|158.51|161.13|158.63|161.25|158.75|160.97|158.47|28
1623250690000|2021-06-09 14:58:10|161.09|158.59|161.06|158.56|161.12|158.62|161.02|158.52|22
1623250700000|2021-06-09 14:58:20|161.03|158.53|160.69|158.19|161.03|158.53|160.68|158.18|31
1623250710000|2021-06-09 14:58:30|160.72|158.22|160.75|158.25|160.78|158.28|160.61|158.11|28
1623250720000|2021-06-09 14:58:40|160.77|158.27|160.85|158.35|160.89|158.39|160.63|158.13|19
1623250730000|2021-06-09 14:58:50|160.89|158.39|160.92|158.42|160.98|158.48|160.89|158.39|11
1623250740000|2021-06-09 14:59:00|160.93|158.43|160.6|158.1|160.93|158.43|160.6|158.1|22
1623250750000|2021-06-09 14:59:10|160.59|158.09|160.66|158.16|160.69|158.19|160.58|158.08|17
1623250760000|2021-06-09 14:59:20|160.67|158.17|160.8|158.3|160.8|158.3|160.57|158.07|20
1623250770000|2021-06-09 14:59:30|160.62|158.12|160.77|158.27|160.79|158.29|160.62|158.12|17
1623250780000|2021-06-09 14:59:40|160.76|158.26|160.61|158.11|160.79|158.29|160.61|158.11|23
1623250790000|2021-06-09 14:59:50|160.62|158.12|160.87|158.37|160.87|158.37|160.62|158.12|20
1623250800000|2021-06-09 15:00:00|160.88|158.38|161.13|158.63|161.14|158.64|160.83|158.33|22
1623250810000|2021-06-09 15:00:10|161.12|158.62|160.92|158.42|161.2|158.7|160.92|158.42|20
1623250820000|2021-06-09 15:00:20|160.94|158.44|161.05|158.55|161.11|158.61|160.94|158.44|20
1623250830000|2021-06-09 15:00:30|161.06|158.56|161.12|158.62|161.15|158.65|161.06|158.56|17
1623250840000|2021-06-09 15:00:40|161.14|158.64|161.34|158.84|161.35|158.85|161.14|158.64|16
1623250850000|2021-06-09 15:00:50|161.33|158.83|161.27|158.77|161.54|159.04|161.26|158.76|20
1623250860000|2021-06-09 15:01:00|161.26|158.76|161.21|158.71|161.26|158.76|161.11|158.61|9
1623250870000|2021-06-09 15:01:10|161.18|158.68|161.12|158.62|161.24|158.74|161.12|158.62|13
1623250880000|2021-06-09 15:01:20|161.23|158.73|161.24|158.74|161.24|158.74|161.15|158.65|8
1623250890000|2021-06-09 15:01:30|161.25|158.75|161.32|158.82|161.32|158.82|161.25|158.75|8
1623250900000|2021-06-09 15:01:40|161.3|158.8|161.35|158.85|161.38|158.88|161.26|158.76|15
1623250910000|2021-06-09 15:01:50|161.34|158.84|161.42|158.92|161.42|158.92|161.32|158.82|14
1623250920000|2021-06-09 15:02:00|161.41|158.91|161.43|158.93|161.43|158.93|161.31|158.81|16
1623250930000|2021-06-09 15:02:10|161.42|158.92|161.52|159.02|161.58|159.08|161.39|158.89|19
1623250940000|2021-06-09 15:02:20|161.58|159.08|162.68|160.18|162.68|160.18|161.58|159.08|29
1623250950000|2021-06-09 15:02:30|162.59|160.09|162.39|159.89|162.59|160.09|162.22|159.72|29
1623250960000|2021-06-09 15:02:40|162.42|159.92|163.21|160.71|163.21|160.71|162.42|159.92|27
1623250970000|2021-06-09 15:02:50|163.2|160.7|164|161.5|164.01|161.51|163.2|160.7|27
1623250980000|2021-06-09 15:03:00|164.02|161.52|163.76|161.26|164.14|161.64|163.74|161.24|27
1623250990000|2021-06-09 15:03:10|163.74|161.24|163.72|161.22|163.74|161.24|163.47|160.97|31
1623251000000|2021-06-09 15:03:20|163.6|161.1|164.01|161.51|164.02|161.52|163.55|161.05|29
1623251010000|2021-06-09 15:03:30|164|161.5|163.88|161.38|164|161.5|163.78|161.28|26
1623251020000|2021-06-09 15:03:40|163.9|161.4|164|161.5|164.08|161.58|163.9|161.4|27
1623251030000|2021-06-09 15:03:50|164.05|161.55|164.5|162|164.5|162|164.04|161.54|26
1623251040000|2021-06-09 15:04:00|164.49|161.99|165.21|162.71|165.22|162.72|164.49|161.99|30
1623251050000|2021-06-09 15:04:10|165.32|162.82|166.24|163.74|166.25|163.75|165.32|162.82|31
1623251060000|2021-06-09 15:04:20|166.35|163.85|166.15|163.65|166.57|164.07|165.91|163.41|31
1623251070000|2021-06-09 15:04:30|165.87|163.37|165.46|162.96|166.03|163.53|165.4|162.9|34
1623251080000|2021-06-09 15:04:40|165.33|162.83|165.77|163.27|165.84|163.34|165.32|162.82|29
1623251090000|2021-06-09 15:04:50|165.79|163.29|165.8|163.3|165.86|163.36|165.74|163.24|31
1623251100000|2021-06-09 15:05:00|165.92|163.42|166.04|163.54|166.26|163.76|165.92|163.42|32
1623251110000|2021-06-09 15:05:10|166.07|163.57|165.53|163.03|166.07|163.57|165.53|163.03|25
1623251120000|2021-06-09 15:05:20|165.63|163.13|165.48|162.98|165.65|163.15|165.43|162.93|28
1623251130000|2021-06-09 15:05:30|165.49|162.99|165.43|162.93|165.63|163.13|165.42|162.92|32
1623251140000|2021-06-09 15:05:40|165.4|162.9|165.43|162.93|165.49|162.99|165.24|162.74|25
1623251150000|2021-06-09 15:05:50|165.5|163|165.39|162.89|165.5|163|165.39|162.89|2
1623251160000|2021-06-09 15:06:00|165.12|162.62|165.04|162.54|165.12|162.62|164.84|162.34|24
1623251170000|2021-06-09 15:06:10|165.06|162.56|165.28|162.78|165.41|162.91|165.06|162.56|21
1623251180000|2021-06-09 15:06:20|165.27|162.77|164.97|162.47|165.27|162.77|164.82|162.32|26
1623251190000|2021-06-09 15:06:30|164.96|162.46|164.73|162.23|164.96|162.46|164.64|162.14|20
1623251200000|2021-06-09 15:06:40|164.74|162.24|164.73|162.23|164.79|162.29|164.62|162.12|24
1623251210000|2021-06-09 15:06:50|164.71|162.21|164.43|161.93|164.71|162.21|164.42|161.92|27
1623251220000|2021-06-09 15:07:00|164.41|161.91|164.44|161.94|164.44|161.94|164.2|161.7|19
1623251230000|2021-06-09 15:07:10|164.43|161.93|164.66|162.16|164.9|162.4|164.43|161.93|34
1623251240000|2021-06-09 15:07:20|164.65|162.15|164.45|161.95|164.67|162.17|164.45|161.95|23
1623251250000|2021-06-09 15:07:30|164.59|162.09|164.64|162.14|164.64|162.14|164.41|161.91|25
1623251260000|2021-06-09 15:07:40|164.65|162.15|164.62|162.12|164.71|162.21|164.45|161.95|25
1623251270000|2021-06-09 15:07:50|164.59|162.09|164.91|162.41|164.91|162.41|164.54|162.04|27
1623251280000|2021-06-09 15:08:00|164.88|162.38|164.81|162.31|164.88|162.38|164.64|162.14|23
1623251290000|2021-06-09 15:08:10|164.8|162.3|164.82|162.32|164.94|162.44|164.73|162.23|27
1623251300000|2021-06-09 15:08:20|164.84|162.34|164.78|162.28|164.84|162.34|164.69|162.19|26
1623251310000|2021-06-09 15:08:30|164.81|162.31|164.9|162.4|164.91|162.41|164.79|162.29|17
1623251320000|2021-06-09 15:08:40|164.91|162.41|164.89|162.39|164.95|162.45|164.86|162.36|16
1623251330000|2021-06-09 15:08:50|164.9|162.4|165.17|162.67|165.18|162.68|164.89|162.39|22
1623251340000|2021-06-09 15:09:00|165.18|162.68|164.89|162.39|165.18|162.68|164.85|162.35|23
1623251350000|2021-06-09 15:09:10|164.88|162.38|164.71|162.21|164.97|162.47|164.7|162.2|18
1623251360000|2021-06-09 15:09:20|164.7|162.2|164.87|162.37|164.87|162.37|164.66|162.16|29
1623251370000|2021-06-09 15:09:30|164.9|162.4|164.84|162.34|165.02|162.52|164.79|162.29|24
1623251380000|2021-06-09 15:09:40|164.81|162.31|164.74|162.24|164.85|162.35|164.61|162.11|21
1623251390000|2021-06-09 15:09:50|164.71|162.21|164.71|162.21|164.81|162.31|164.65|162.15|15
1623251400000|2021-06-09 15:10:00|164.7|162.2|165|162.5|165|162.5|164.7|162.2|18
1623251410000|2021-06-09 15:10:10|164.97|162.47|164.88|162.38|164.97|162.47|164.75|162.25|22
1623251420000|2021-06-09 15:10:20|164.8|162.3|164.79|162.29|164.83|162.33|164.76|162.26|19
1623251430000|2021-06-09 15:10:30|164.76|162.26|164.82|162.32|164.93|162.43|164.75|162.25|17
1623251440000|2021-06-09 15:10:40|164.75|162.25|164.73|162.23|164.81|162.31|164.73|162.23|13
1623251450000|2021-06-09 15:10:50|164.7|162.2|164.57|162.07|164.7|162.2|164.42|161.92|16
1623251460000|2021-06-09 15:11:00|164.52|162.02|164.24|161.74|164.53|162.03|164.24|161.74|16
1623251470000|2021-06-09 15:11:10|164.23|161.73|164.5|162|164.57|162.07|164.19|161.69|26
1623251480000|2021-06-09 15:11:20|164.54|162.04|164.28|161.78|164.58|162.08|164.28|161.78|18
1623251490000|2021-06-09 15:11:30|164.27|161.77|164.26|161.76|164.37|161.87|164.22|161.72|11
1623251500000|2021-06-09 15:11:40|164.25|161.75|164.32|161.82|164.34|161.84|164.21|161.71|25
1623251510000|2021-06-09 15:11:50|164.27|161.77|164.12|161.62|164.31|161.81|164.12|161.62|16
1623251520000|2021-06-09 15:12:00|164.11|161.61|164.29|161.79|164.29|161.79|163.95|161.45|21
1623251530000|2021-06-09 15:12:10|164.31|161.81|164.25|161.75|164.44|161.94|164.25|161.75|16
1623251540000|2021-06-09 15:12:20|164.24|161.74|164.3|161.8|164.3|161.8|164.17|161.67|24
1623251550000|2021-06-09 15:12:30|164.34|161.84|164.38|161.88|164.41|161.91|164.33|161.83|18
1623251560000|2021-06-09 15:12:40|164.45|161.95|164.65|162.15|164.65|162.15|164.44|161.94|16
1623251570000|2021-06-09 15:12:50|164.7|162.2|164.71|162.21|164.71|162.21|164.51|162.01|13
1623251580000|2021-06-09 15:13:00|164.78|162.28|164.86|162.36|164.86|162.36|164.68|162.18|18
1623251590000|2021-06-09 15:13:10|164.85|162.35|164.87|162.37|164.92|162.42|164.79|162.29|20
1623251600000|2021-06-09 15:13:20|164.86|162.36|164.86|162.36|164.93|162.43|164.65|162.15|21
1623251610000|2021-06-09 15:13:30|164.87|162.37|164.86|162.36|164.94|162.44|164.84|162.34|19
1623251620000|2021-06-09 15:13:40|164.87|162.37|165.08|162.58|165.24|162.74|164.87|162.37|23
1623251630000|2021-06-09 15:13:50|165.07|162.57|165.36|162.86|165.36|162.86|165.07|162.57|20
1623251640000|2021-06-09 15:14:00|165.4|162.9|165.31|162.81|165.4|162.9|165.2|162.7|18
1623251650000|2021-06-09 15:14:10|165.35|162.85|165.23|162.73|165.36|162.86|165.07|162.57|20
1623251660000|2021-06-09 15:14:20|165.26|162.76|165.22|162.72|165.29|162.79|165.02|162.52|23
1623251670000|2021-06-09 15:14:30|165.19|162.69|165.18|162.68|165.28|162.78|165.14|162.64|13
1623251680000|2021-06-09 15:14:40|165.13|162.63|165.11|162.61|165.13|162.63|164.99|162.49|15
1623251690000|2021-06-09 15:14:50|165.07|162.57|164.77|162.27|165.09|162.59|164.75|162.25|20
1623251700000|2021-06-09 15:15:00|164.8|162.3|165.29|162.79|165.31|162.81|164.79|162.29|26
1623251710000|2021-06-09 15:15:10|165.33|162.83|165.3|162.8|165.36|162.86|165.17|162.67|29
1623251720000|2021-06-09 15:15:20|165.28|162.78|165.31|162.81|165.36|162.86|165.26|162.76|15
1623251730000|2021-06-09 15:15:30|165.25|162.75|165.53|163.03|165.53|163.03|165.21|162.71|15
1623251740000|2021-06-09 15:15:40|165.45|162.95|165.61|163.11|165.61|163.11|165.44|162.94|12
1623251750000|2021-06-09 15:15:50|165.6|163.1|165.56|163.06|165.61|163.11|165.44|162.94|23
1623251760000|2021-06-09 15:16:00|165.58|163.08|165.72|163.22|165.73|163.23|165.5|163|24
1623251770000|2021-06-09 15:16:10|165.75|163.25|165.91|163.41|165.92|163.42|165.75|163.25|27
1623251780000|2021-06-09 15:16:20|165.94|163.44|166.13|163.63|166.13|163.63|165.94|163.44|24
1623251790000|2021-06-09 15:16:30|166.15|163.65|167.04|164.54|167.04|164.54|166.15|163.65|23
1623251800000|2021-06-09 15:16:40|167.11|164.61|166.8|164.3|167.18|164.68|166.69|164.19|22
1623251810000|2021-06-09 15:16:50|166.74|164.24|166.95|164.45|167.04|164.54|166.64|164.14|31
1623251820000|2021-06-09 15:17:00|166.97|164.47|167.12|164.62|167.12|164.62|166.84|164.34|27
1623251830000|2021-06-09 15:17:10|167.13|164.63|167.45|164.95|167.58|165.08|167.13|164.63|29
1623251840000|2021-06-09 15:17:20|167.49|164.99|167.61|165.11|167.61|165.11|167.3|164.8|26
1623251850000|2021-06-09 15:17:30|167.62|165.12|167.56|165.06|167.64|165.14|167.46|164.96|28
1623251860000|2021-06-09 15:17:40|167.57|165.07|167.77|165.27|167.77|165.27|167.57|165.07|30
1623251870000|2021-06-09 15:17:50|167.64|165.14|167.4|164.9|167.76|165.26|167.37|164.87|25
1623251880000|2021-06-09 15:18:00|167.37|164.87|166.9|164.4|167.37|164.87|166.64|164.14|27
1623251890000|2021-06-09 15:18:10|166.94|164.44|166.6|164.1|166.94|164.44|166.58|164.08|26
1623251900000|2021-06-09 15:18:20|166.59|164.09|166.54|164.04|166.69|164.19|166.48|163.98|23
1623251910000|2021-06-09 15:18:30|166.49|163.99|166.81|164.31|166.81|164.31|166.41|163.91|25
1623251920000|2021-06-09 15:18:40|166.73|164.23|166.75|164.25|166.81|164.31|166.48|163.98|23
1623251930000|2021-06-09 15:18:50|166.59|164.09|166.52|164.02|166.81|164.31|166.44|163.94|23
1623251940000|2021-06-09 15:19:00|166.53|164.03|167.14|164.64|167.14|164.64|166.53|164.03|27
1623251950000|2021-06-09 15:19:10|167.18|164.68|166.91|164.41|167.18|164.68|166.73|164.23|23
1623251960000|2021-06-09 15:19:20|166.96|164.46|166.82|164.32|166.98|164.48|166.65|164.15|22
1623251970000|2021-06-09 15:19:30|166.81|164.31|166.83|164.33|166.94|164.44|166.76|164.26|20
1623251980000|2021-06-09 15:19:40|166.84|164.34|166.82|164.32|166.89|164.39|166.73|164.23|27
1623251990000|2021-06-09 15:19:50|166.87|164.37|166.86|164.36|166.98|164.48|166.84|164.34|23
1623252000000|2021-06-09 15:20:00|166.77|164.27|166.65|164.15|166.82|164.32|166.44|163.94|17
1623252010000|2021-06-09 15:20:10|166.64|164.14|166.64|164.14|166.67|164.17|166.48|163.98|23
1623252020000|2021-06-09 15:20:20|166.66|164.16|166.67|164.17|166.73|164.23|166.59|164.09|20
1623252030000|2021-06-09 15:20:30|166.68|164.18|166.64|164.14|166.69|164.19|166.61|164.11|21
1623252040000|2021-06-09 15:20:40|166.57|164.07|166.54|164.04|166.67|164.17|166.53|164.03|11
1623252050000|2021-06-09 15:20:50|166.52|164.02|166.77|164.27|166.9|164.4|166.49|163.99|24
1623252060000|2021-06-09 15:21:00|166.76|164.26|167.18|164.68|167.18|164.68|166.76|164.26|25
1623252070000|2021-06-09 15:21:10|167.19|164.69|167.35|164.85|167.35|164.85|167.07|164.57|23
1623252080000|2021-06-09 15:21:20|167.36|164.86|167.27|164.77|167.52|165.02|167.25|164.75|21
1623252090000|2021-06-09 15:21:30|167.26|164.76|167.19|164.69|167.29|164.79|167.06|164.56|29
1623252100000|2021-06-09 15:21:40|167.2|164.7|167.15|164.65|167.23|164.73|167.02|164.52|28
1623252110000|2021-06-09 15:21:50|167.17|164.67|167.16|164.66|167.19|164.69|167.09|164.59|20
1623252120000|2021-06-09 15:22:00|167.18|164.68|166.98|164.48|167.2|164.7|166.84|164.34|28
1623252130000|2021-06-09 15:22:10|166.93|164.43|167.29|164.79|167.29|164.79|166.92|164.42|21
1623252140000|2021-06-09 15:22:20|167.28|164.78|167.48|164.98|167.48|164.98|167.21|164.71|22
1623252150000|2021-06-09 15:22:30|167.45|164.95|167.23|164.73|167.45|164.95|167.09|164.59|18
1623252160000|2021-06-09 15:22:40|167.24|164.74|167.21|164.71|167.41|164.91|167.21|164.71|21
1623252170000|2021-06-09 15:22:50|167.2|164.7|167.31|164.81|167.33|164.83|167.14|164.64|23
1623252180000|2021-06-09 15:23:00|167.29|164.79|167.34|164.84|167.54|165.04|167.29|164.79|24
1623252190000|2021-06-09 15:23:10|167.4|164.9|167.34|164.84|167.45|164.95|167.34|164.84|14
1623252200000|2021-06-09 15:23:20|167.33|164.83|167.3|164.8|167.52|165.02|167.3|164.8|16
1623252210000|2021-06-09 15:23:30|167.31|164.81|167.19|164.69|167.33|164.83|167.02|164.52|17
1623252220000|2021-06-09 15:23:40|167.22|164.72|167|164.5|167.23|164.73|167|164.5|20
1623252230000|2021-06-09 15:23:50|167.02|164.52|166.9|164.4|167.2|164.7|166.87|164.37|19
1623252240000|2021-06-09 15:24:00|166.93|164.43|166.79|164.29|166.93|164.43|166.66|164.16|17
1623252250000|2021-06-09 15:24:10|166.78|164.28|166.57|164.07|166.78|164.28|166.48|163.98|21
1623252260000|2021-06-09 15:24:20|166.56|164.06|166.67|164.17|166.68|164.18|166.52|164.02|12
1623252270000|2021-06-09 15:24:30|166.56|164.06|166.64|164.14|166.67|164.17|166.54|164.04|19
1623252280000|2021-06-09 15:24:40|166.56|164.06|166.13|163.63|166.56|164.06|166.03|163.53|25
1623252290000|2021-06-09 15:24:50|166.09|163.59|166.11|163.61|166.27|163.77|166.06|163.56|17
1623252300000|2021-06-09 15:25:00|166.12|163.62|166.57|164.07|166.58|164.08|166.12|163.62|20
1623252310000|2021-06-09 15:25:10|166.58|164.08|166.44|163.94|166.58|164.08|166.38|163.88|16
1623252320000|2021-06-09 15:25:20|166.47|163.97|166.41|163.91|166.56|164.06|166.4|163.9|15
1623252330000|2021-06-09 15:25:30|166.4|163.9|166.9|164.4|166.99|164.49|166.36|163.86|30
1623252340000|2021-06-09 15:25:40|166.89|164.39|167.57|165.07|167.57|165.07|166.88|164.38|25
1623252350000|2021-06-09 15:25:50|167.59|165.09|167.62|165.12|167.74|165.24|167.55|165.05|16
1623252360000|2021-06-09 15:26:00|167.59|165.09|166.93|164.43|167.59|165.09|166.93|164.43|26
1623252370000|2021-06-09 15:26:10|166.92|164.42|167.23|164.73|167.3|164.8|166.87|164.37|17
1623252380000|2021-06-09 15:26:20|167.28|164.78|166.86|164.36|167.29|164.79|166.86|164.36|26
1623252390000|2021-06-09 15:26:30|166.93|164.43|166.8|164.3|167.11|164.61|166.52|164.02|29
1623252400000|2021-06-09 15:26:40|166.84|164.34|166.54|164.04|166.9|164.4|166.48|163.98|30
1623252410000|2021-06-09 15:26:50|166.79|164.29|166.86|164.36|167.07|164.57|166.78|164.28|34
1623252420000|2021-06-09 15:27:00|166.78|164.28|166.8|164.3|166.92|164.42|166.76|164.26|26
1623252430000|2021-06-09 15:27:10|166.77|164.27|166.65|164.15|166.83|164.33|166.63|164.13|25
1623252440000|2021-06-09 15:27:20|166.63|164.13|166.6|164.1|166.9|164.4|166.6|164.1|31
1623252450000|2021-06-09 15:27:30|166.59|164.09|166.9|164.4|166.96|164.46|166.56|164.06|30
1623252460000|2021-06-09 15:27:40|166.75|164.25|166.78|164.28|166.81|164.31|166.58|164.08|22
1623252470000|2021-06-09 15:27:50|166.8|164.3|166.74|164.24|166.89|164.39|166.64|164.14|15
1623252480000|2021-06-09 15:28:00|166.75|164.25|166.91|164.41|167.06|164.56|166.75|164.25|25
1623252490000|2021-06-09 15:28:10|166.9|164.4|166.74|164.24|166.95|164.45|166.74|164.24|24
1623252500000|2021-06-09 15:28:20|166.69|164.19|166.66|164.16|166.8|164.3|166.59|164.09|21
1623252510000|2021-06-09 15:28:30|166.67|164.17|166.84|164.34|166.87|164.37|166.61|164.11|21
1623252520000|2021-06-09 15:28:40|166.76|164.26|166.73|164.23|166.86|164.36|166.71|164.21|17
1623252530000|2021-06-09 15:28:50|166.75|164.25|166.86|164.36|167.04|164.54|166.75|164.25|21
1623252540000|2021-06-09 15:29:00|166.85|164.35|166.87|164.37|166.87|164.37|166.68|164.18|13
1623252550000|2021-06-09 15:29:10|166.79|164.29|166.71|164.21|166.88|164.38|166.59|164.09|27
1623252560000|2021-06-09 15:29:20|166.69|164.19|166.93|164.43|166.93|164.43|166.61|164.11|26
1623252570000|2021-06-09 15:29:30|167.01|164.51|167.1|164.6|167.11|164.61|166.84|164.34|22
1623252580000|2021-06-09 15:29:40|167.11|164.61|166.87|164.37|167.16|164.66|166.82|164.32|23
1623252590000|2021-06-09 15:29:50|166.88|164.38|166.78|164.28|166.94|164.44|166.78|164.28|23
1623252600000|2021-06-09 15:30:00|166.79|164.29|166.64|164.14|166.79|164.29|166.59|164.09|22
1623252610000|2021-06-09 15:30:10|166.62|164.12|166.9|164.4|166.9|164.4|166.6|164.1|23
1623252620000|2021-06-09 15:30:20|166.93|164.43|167.07|164.57|167.07|164.57|166.83|164.33|22
1623252630000|2021-06-09 15:30:30|167.08|164.58|167.03|164.53|167.18|164.68|167.03|164.53|22
1623252640000|2021-06-09 15:30:40|167.01|164.51|167.11|164.61|167.13|164.63|166.96|164.46|21
1623252650000|2021-06-09 15:30:50|167.09|164.59|167.2|164.7|167.22|164.72|167.09|164.59|13
1623252660000|2021-06-09 15:31:00|167.22|164.72|167.47|164.97|167.56|165.06|167.21|164.71|17
1623252670000|2021-06-09 15:31:10|167.48|164.98|167.74|165.24|167.93|165.43|167.47|164.97|20
1623252680000|2021-06-09 15:31:20|167.75|165.25|167.77|165.27|167.93|165.43|167.72|165.22|20
1623252690000|2021-06-09 15:31:30|167.76|165.26|167.27|164.77|167.76|165.26|167.27|164.77|22
1623252700000|2021-06-09 15:31:40|167.33|164.83|167.59|165.09|167.82|165.32|167.33|164.83|27
1623252710000|2021-06-09 15:31:50|167.6|165.1|167.44|164.94|167.69|165.19|167.4|164.9|22
1623252720000|2021-06-09 15:32:00|167.42|164.92|167.77|165.27|167.77|165.27|167.38|164.88|27
1623252730000|2021-06-09 15:32:10|167.76|165.26|167.53|165.03|167.76|165.26|167.53|165.03|23
1623252740000|2021-06-09 15:32:20|167.52|165.02|167.45|164.95|167.55|165.05|167.35|164.85|15
1623252750000|2021-06-09 15:32:30|167.46|164.96|167.36|164.86|167.46|164.96|167.31|164.81|25
1623252760000|2021-06-09 15:32:40|167.34|164.84|167.39|164.89|167.44|164.94|167.34|164.84|18
1623252770000|2021-06-09 15:32:50|167.37|164.87|167.38|164.88|167.42|164.92|167.33|164.83|14
1623252780000|2021-06-09 15:33:00|167.37|164.87|167.63|165.13|167.76|165.26|167.37|164.87|18
1623252790000|2021-06-09 15:33:10|167.66|165.16|167.55|165.05|167.66|165.16|167.42|164.92|25
1623252800000|2021-06-09 15:33:20|167.58|165.08|167.6|165.1|167.62|165.12|167.52|165.02|18
1623252810000|2021-06-09 15:33:30|167.62|165.12|167.76|165.26|167.78|165.28|167.62|165.12|20
1623252820000|2021-06-09 15:33:40|167.77|165.27|167.74|165.24|167.8|165.3|167.6|165.1|17
1623252830000|2021-06-09 15:33:50|167.71|165.21|167.76|165.26|167.76|165.26|167.66|165.16|18
1623252840000|2021-06-09 15:34:00|167.75|165.25|167.44|164.94|167.76|165.26|167.44|164.94|17
1623252850000|2021-06-09 15:34:10|167.4|164.9|167.37|164.87|167.43|164.93|167.32|164.82|13
1623252860000|2021-06-09 15:34:20|167.36|164.86|167.42|164.92|167.46|164.96|167.36|164.86|10
1623252870000|2021-06-09 15:34:30|167.41|164.91|167.26|164.76|167.47|164.97|167.21|164.71|15
1623252880000|2021-06-09 15:34:40|167.28|164.78|167.31|164.81|167.35|164.85|167.26|164.76|22
1623252890000|2021-06-09 15:34:50|167.26|164.76|167.25|164.75|167.26|164.76|167.09|164.59|25
1623252900000|2021-06-09 15:35:00|167.27|164.77|167.5|165|167.5|165|167.27|164.77|18
1623252910000|2021-06-09 15:35:10|167.51|165.01|167.36|164.86|167.51|165.01|167.33|164.83|19
1623252920000|2021-06-09 15:35:20|167.32|164.82|167.28|164.78|167.37|164.87|167.17|164.67|17
1623252930000|2021-06-09 15:35:30|167.3|164.8|167.07|164.57|167.31|164.81|167.07|164.57|18
1623252940000|2021-06-09 15:35:40|167.13|164.63|167.07|164.57|167.13|164.63|166.96|164.46|19
1623252950000|2021-06-09 15:35:50|167.08|164.58|167.03|164.53|167.11|164.61|166.99|164.49|20
1623252960000|2021-06-09 15:36:00|167.01|164.51|167.15|164.65|167.18|164.68|167|164.5|21
1623252970000|2021-06-09 15:36:10|167.14|164.64|167.33|164.83|167.35|164.85|167.14|164.64|17
1623252980000|2021-06-09 15:36:20|167.4|164.9|167.34|164.84|167.51|165.01|167.34|164.84|18
1623252990000|2021-06-09 15:36:30|167.33|164.83|167.3|164.8|167.33|164.83|167.29|164.79|14
1623253000000|2021-06-09 15:36:40|167.32|164.82|167.35|164.85|167.39|164.89|167.3|164.8|17
1623253010000|2021-06-09 15:36:50|167.34|164.84|167.18|164.68|167.34|164.84|167.18|164.68|10
1623253020000|2021-06-09 15:37:00|167.3|164.8|167.05|164.55|167.3|164.8|167.04|164.54|21
1623253030000|2021-06-09 15:37:10|167.06|164.56|167.22|164.72|167.22|164.72|167.06|164.56|22
1623253040000|2021-06-09 15:37:20|167.24|164.74|167.47|164.97|167.47|164.97|167.24|164.74|22
1623253050000|2021-06-09 15:37:30|167.48|164.98|167.37|164.87|167.54|165.04|167.36|164.86|17
1623253060000|2021-06-09 15:37:40|167.42|164.92|167.37|164.87|167.42|164.92|167.37|164.87|19
1623253070000|2021-06-09 15:37:50|167.4|164.9|167.46|164.96|167.48|164.98|167.37|164.87|22
1623253080000|2021-06-09 15:38:00|167.5|165|167.59|165.09|167.6|165.1|167.47|164.97|25
1623253090000|2021-06-09 15:38:10|167.54|165.04|167.53|165.03|167.55|165.05|167.5|165|23
1623253100000|2021-06-09 15:38:20|167.54|165.04|167.56|165.06|167.58|165.08|167.41|164.91|20
1623253110000|2021-06-09 15:38:30|167.59|165.09|167.84|165.34|167.84|165.34|167.57|165.07|18
1623253120000|2021-06-09 15:38:40|167.83|165.33|167.88|165.38|167.92|165.42|167.81|165.31|23
1623253130000|2021-06-09 15:38:50|167.9|165.4|167.83|165.33|167.97|165.47|167.81|165.31|28
1623253140000|2021-06-09 15:39:00|167.84|165.34|168.26|165.76|168.31|165.81|167.81|165.31|30
1623253150000|2021-06-09 15:39:10|168.11|165.61|167.9|165.4|168.29|165.79|167.89|165.39|25
1623253160000|2021-06-09 15:39:20|168.02|165.52|168.1|165.6|168.1|165.6|167.8|165.3|25
1623253170000|2021-06-09 15:39:30|168.03|165.53|168|165.5|168.11|165.61|167.99|165.49|27
1623253180000|2021-06-09 15:39:40|167.99|165.49|168.11|165.61|168.11|165.61|167.96|165.46|22
1623253190000|2021-06-09 15:39:50|168.08|165.58|168.07|165.57|168.1|165.6|167.98|165.48|23
1623253200000|2021-06-09 15:40:00|168.06|165.56|168.3|165.8|168.33|165.83|168.06|165.56|30
1623253210000|2021-06-09 15:40:10|168.22|165.72|168.13|165.63|168.28|165.78|168.07|165.57|29
1623253220000|2021-06-09 15:40:20|168.16|165.66|168.23|165.73|168.25|165.75|168.13|165.63|27
1623253230000|2021-06-09 15:40:30|168.25|165.75|168.32|165.82|168.32|165.82|168.17|165.67|33
1623253240000|2021-06-09 15:40:40|168.29|165.79|168.26|165.76|168.34|165.84|168.22|165.72|27
1623253250000|2021-06-09 15:40:50|168.27|165.77|168.3|165.8|168.35|165.85|168.27|165.77|17
1623253260000|2021-06-09 15:41:00|168.31|165.81|168.64|166.14|168.65|166.15|168.31|165.81|30
1623253270000|2021-06-09 15:41:10|168.63|166.13|168.58|166.08|168.69|166.19|168.53|166.03|23
1623253280000|2021-06-09 15:41:20|168.64|166.14|168.58|166.08|168.69|166.19|168.49|165.99|26
1623253290000|2021-06-09 15:41:30|168.51|166.01|168.48|165.98|168.58|166.08|168.38|165.88|21
1623253300000|2021-06-09 15:41:40|168.43|165.93|168.69|166.19|168.69|166.19|168.37|165.87|21
1623253310000|2021-06-09 15:41:50|168.68|166.18|168.75|166.25|168.75|166.25|168.63|166.13|26
1623253320000|2021-06-09 15:42:00|168.77|166.27|168.6|166.1|168.83|166.33|168.51|166.01|23
1623253330000|2021-06-09 15:42:10|168.58|166.08|168.6|166.1|168.62|166.12|168.49|165.99|24
1623253340000|2021-06-09 15:42:20|168.57|166.07|168.38|165.88|168.59|166.09|168.38|165.88|19
1623253350000|2021-06-09 15:42:30|168.32|165.82|168.26|165.76|168.42|165.92|168.22|165.72|22
1623253360000|2021-06-09 15:42:40|168.29|165.79|168.27|165.77|168.35|165.85|168.21|165.71|27
1623253370000|2021-06-09 15:42:50|168.25|165.75|168.18|165.68|168.26|165.76|168.15|165.65|20
1623253380000|2021-06-09 15:43:00|168.17|165.67|168.36|165.86|168.4|165.9|168.14|165.64|25
1623253390000|2021-06-09 15:43:10|168.34|165.84|168.28|165.78|168.36|165.86|168.27|165.77|16
1623253400000|2021-06-09 15:43:20|168.27|165.77|168.17|165.67|168.29|165.79|168.15|165.65|29
1623253410000|2021-06-09 15:43:30|168.16|165.66|168.13|165.63|168.16|165.66|168.04|165.54|19
1623253420000|2021-06-09 15:43:40|168.12|165.62|168.22|165.72|168.25|165.75|168.12|165.62|22
1623253430000|2021-06-09 15:43:50|168.23|165.73|168.21|165.71|168.23|165.73|168.18|165.68|10
1623253440000|2021-06-09 15:44:00|168.2|165.7|168.21|165.71|168.26|165.76|168.12|165.62|23
1623253450000|2021-06-09 15:44:10|168.23|165.73|168.41|165.91|168.41|165.91|168.23|165.73|18
1623253460000|2021-06-09 15:44:20|168.45|165.95|168.47|165.97|168.62|166.12|168.43|165.93|27
1623253470000|2021-06-09 15:44:30|168.46|165.96|168.45|165.95|168.54|166.04|168.4|165.9|30
1623253480000|2021-06-09 15:44:40|168.46|165.96|168.43|165.93|168.46|165.96|168.34|165.84|22
1623253490000|2021-06-09 15:44:50|168.4|165.9|168.28|165.78|168.4|165.9|168.26|165.76|13
1623253500000|2021-06-09 15:45:00|168.29|165.79|168.71|166.21|168.71|166.21|168.29|165.79|26
1623253510000|2021-06-09 15:45:10|168.7|166.2|168.79|166.29|168.79|166.29|168.63|166.13|17
1623253520000|2021-06-09 15:45:20|168.77|166.27|169.15|166.65|169.19|166.69|168.73|166.23|32
1623253530000|2021-06-09 15:45:30|169.13|166.63|169.08|166.58|169.15|166.65|168.97|166.47|23
1623253540000|2021-06-09 15:45:40|169.09|166.59|169.22|166.72|169.27|166.77|169.07|166.57|20
1623253550000|2021-06-09 15:45:50|169.23|166.73|169.09|166.59|169.3|166.8|169.09|166.59|24
1623253560000|2021-06-09 15:46:00|169.15|166.65|169.07|166.57|169.2|166.7|168.82|166.32|21
1623253570000|2021-06-09 15:46:10|168.97|166.47|169.05|166.55|169.22|166.72|168.88|166.38|24
1623253580000|2021-06-09 15:46:20|169|166.5|169.1|166.6|169.23|166.73|169|166.5|25
1623253590000|2021-06-09 15:46:30|169.09|166.59|169.06|166.56|169.19|166.69|169.06|166.56|29
1623253600000|2021-06-09 15:46:40|169.04|166.54|169.04|166.54|169.15|166.65|168.97|166.47|22
1623253610000|2021-06-09 15:46:50|169.03|166.53|168.94|166.44|169.06|166.56|168.93|166.43|21
1623253620000|2021-06-09 15:47:00|168.96|166.46|168.83|166.33|168.97|166.47|168.74|166.24|24
1623253630000|2021-06-09 15:47:10|168.81|166.31|168.84|166.34|168.84|166.34|168.81|166.31|10
1623253640000|2021-06-09 15:47:20|168.83|166.33|168.81|166.31|168.83|166.33|168.64|166.14|23
1623253650000|2021-06-09 15:47:30|168.83|166.33|168.71|166.21|168.83|166.33|168.55|166.05|21
1623253660000|2021-06-09 15:47:40|168.7|166.2|168.48|165.98|168.7|166.2|168.47|165.97|13
1623253670000|2021-06-09 15:47:50|168.47|165.97|168.5|166|168.5|166|168.33|165.83|11
1623253680000|2021-06-09 15:48:00|168.49|165.99|168.62|166.12|168.8|166.3|168.46|165.96|22
1623253690000|2021-06-09 15:48:10|168.63|166.13|168.58|166.08|168.69|166.19|168.41|165.91|22
1623253700000|2021-06-09 15:48:20|168.6|166.1|168.76|166.26|168.81|166.31|168.53|166.03|25
1623253710000|2021-06-09 15:48:30|168.77|166.27|168.94|166.44|169.03|166.53|168.71|166.21|30
1623253720000|2021-06-09 15:48:40|168.88|166.38|168.97|166.47|169|166.5|168.86|166.36|25
1623253730000|2021-06-09 15:48:50|168.95|166.45|169.15|166.65|169.19|166.69|168.95|166.45|28
1623253740000|2021-06-09 15:49:00|169.2|166.7|169.35|166.85|169.35|166.85|169.15|166.65|25
1623253750000|2021-06-09 15:49:10|169.36|166.86|169.66|167.16|169.81|167.31|169.35|166.85|25
1623253760000|2021-06-09 15:49:20|169.74|167.24|170.15|167.65|170.15|167.65|169.57|167.07|30
1623253770000|2021-06-09 15:49:30|170.17|167.67|170.64|168.14|170.65|168.15|169.77|167.27|30
1623253780000|2021-06-09 15:49:40|170.65|168.15|170.31|167.81|170.83|168.33|169.69|167.19|32
1623253790000|2021-06-09 15:49:50|170.32|167.82|170.46|167.96|170.53|168.03|170.32|167.82|26
1623253800000|2021-06-09 15:50:00|170.33|167.83|170.07|167.57|170.54|168.04|170.07|167.57|29
1623253810000|2021-06-09 15:50:10|170.15|167.65|170.05|167.55|170.29|167.79|170.01|167.51|31
1623253820000|2021-06-09 15:50:20|170.07|167.57|169.81|167.31|170.07|167.57|169.76|167.26|16
1623253830000|2021-06-09 15:50:30|169.82|167.32|169.75|167.25|169.97|167.47|169.75|167.25|23
1623253840000|2021-06-09 15:50:40|169.73|167.23|169.94|167.44|170.02|167.52|169.69|167.19|25
1623253850000|2021-06-09 15:50:50|169.96|167.46|170.11|167.61|170.17|167.67|169.96|167.46|25
1623253860000|2021-06-09 15:51:00|170.13|167.63|170.24|167.74|170.24|167.74|170.1|167.6|18
1623253870000|2021-06-09 15:51:10|170.28|167.78|170.57|168.07|170.74|168.24|170.27|167.77|26
1623253880000|2021-06-09 15:51:20|170.56|168.06|170.54|168.04|170.6|168.1|170.37|167.87|22
1623253890000|2021-06-09 15:51:30|170.5|168|170.54|168.04|170.55|168.05|170.38|167.88|15
1623253900000|2021-06-09 15:51:40|170.53|168.03|170.45|167.95|170.53|168.03|170.32|167.82|22
1623253910000|2021-06-09 15:51:50|170.42|167.92|170.3|167.8|170.42|167.92|170.26|167.76|15
1623253920000|2021-06-09 15:52:00|170.29|167.79|170.2|167.7|170.37|167.87|170.12|167.62|18
1623253930000|2021-06-09 15:52:10|170.22|167.72|170.04|167.54|170.28|167.78|170.04|167.54|15
1623253940000|2021-06-09 15:52:20|170.01|167.51|169.81|167.31|170.18|167.68|169.81|167.31|19
1623253950000|2021-06-09 15:52:30|169.84|167.34|169.78|167.28|169.98|167.48|169.74|167.24|17
1623253960000|2021-06-09 15:52:40|169.79|167.29|169.83|167.33|169.87|167.37|169.69|167.19|20
1623253970000|2021-06-09 15:52:50|169.79|167.29|169.95|167.45|169.95|167.45|169.78|167.28|12
1623253980000|2021-06-09 15:53:00|169.94|167.44|169.84|167.34|169.96|167.46|169.76|167.26|16
1623253990000|2021-06-09 15:53:10|169.86|167.36|169.87|167.37|169.87|167.37|169.77|167.27|13
1623254000000|2021-06-09 15:53:20|169.86|167.36|169.83|167.33|169.87|167.37|169.73|167.23|15
1623254010000|2021-06-09 15:53:30|169.82|167.32|169.77|167.27|169.85|167.35|169.73|167.23|8
1623254020000|2021-06-09 15:53:40|169.8|167.3|169.8|167.3|169.86|167.36|169.66|167.16|16
1623254030000|2021-06-09 15:53:50|169.76|167.26|169.72|167.22|169.79|167.29|169.72|167.22|11
1623254040000|2021-06-09 15:54:00|169.7|167.2|169.73|167.23|169.78|167.28|169.69|167.19|11
1623254050000|2021-06-09 15:54:10|169.74|167.24|169.82|167.32|169.84|167.34|169.7|167.2|12
1623254060000|2021-06-09 15:54:20|169.81|167.31|169.81|167.31|169.84|167.34|169.81|167.31|10
1623254070000|2021-06-09 15:54:30|169.83|167.33|169.8|167.3|169.86|167.36|169.8|167.3|13
1623254080000|2021-06-09 15:54:40|169.81|167.31|169.81|167.31|169.83|167.33|169.81|167.31|10
1623254090000|2021-06-09 15:54:50|169.89|167.39|169.82|167.32|169.89|167.39|169.78|167.28|11
1623254100000|2021-06-09 15:55:00|169.81|167.31|169.59|167.09|169.82|167.32|169.59|167.09|17
1623254110000|2021-06-09 15:55:10|169.58|167.08|169.62|167.12|169.62|167.12|169.45|166.95|18
1623254120000|2021-06-09 15:55:20|169.61|167.11|169.77|167.27|169.77|167.27|169.52|167.02|13
1623254130000|2021-06-09 15:55:30|169.76|167.26|170.07|167.57|170.13|167.63|169.76|167.26|28
1623254140000|2021-06-09 15:55:40|170.01|167.51|169.94|167.44|170.01|167.51|169.88|167.38|18
1623254150000|2021-06-09 15:55:50|169.93|167.43|169.94|167.44|170|167.5|169.9|167.4|17
1623254160000|2021-06-09 15:56:00|169.93|167.43|169.89|167.39|169.93|167.43|169.89|167.39|10
1623254170000|2021-06-09 15:56:10|169.9|167.4|170.04|167.54|170.1|167.6|169.9|167.4|14
1623254180000|2021-06-09 15:56:20|170.02|167.52|169.86|167.36|170.03|167.53|169.85|167.35|15
1623254190000|2021-06-09 15:56:30|169.82|167.32|169.66|167.16|169.86|167.36|169.66|167.16|17
1623254200000|2021-06-09 15:56:40|169.73|167.23|169.69|167.19|169.73|167.23|169.6|167.1|15
1623254210000|2021-06-09 15:56:50|169.71|167.21|169.77|167.27|169.77|167.27|169.64|167.14|10
1623254220000|2021-06-09 15:57:00|169.79|167.29|169.86|167.36|169.9|167.4|169.79|167.29|22
1623254230000|2021-06-09 15:57:10|169.88|167.38|169.96|167.46|169.96|167.46|169.88|167.38|21
1623254240000|2021-06-09 15:57:20|169.95|167.45|169.78|167.28|170.01|167.51|169.78|167.28|16
1623254250000|2021-06-09 15:57:30|169.79|167.29|169.77|167.27|169.8|167.3|169.69|167.19|12
1623254260000|2021-06-09 15:57:40|169.74|167.24|169.83|167.33|169.85|167.35|169.74|167.24|12
1623254270000|2021-06-09 15:57:50|169.85|167.35|169.79|167.29|169.85|167.35|169.75|167.25|7
1623254280000|2021-06-09 15:58:00|169.8|167.3|169.95|167.45|169.95|167.45|169.8|167.3|14
1623254290000|2021-06-09 15:58:10|169.97|167.47|170.47|167.97|170.49|167.99|169.97|167.47|28
1623254300000|2021-06-09 15:58:20|170.43|167.93|170.13|167.63|170.49|167.99|170.03|167.53|21
1623254310000|2021-06-09 15:58:30|170.12|167.62|170.08|167.58|170.13|167.63|169.92|167.42|12
1623254320000|2021-06-09 15:58:40|170.07|167.57|170|167.5|170.07|167.57|169.75|167.25|23
1623254330000|2021-06-09 15:58:50|170.01|167.51|169.96|167.46|170.01|167.51|169.77|167.27|17
1623254340000|2021-06-09 15:59:00|169.95|167.45|169.89|167.39|170.01|167.51|169.59|167.09|24
1623254350000|2021-06-09 15:59:10|169.92|167.42|169.81|167.31|169.92|167.42|169.52|167.02|21
1623254360000|2021-06-09 15:59:20|169.86|167.36|169.62|167.12|169.87|167.37|169.61|167.11|22
1623254370000|2021-06-09 15:59:30|169.63|167.13|169.69|167.19|169.7|167.2|169.57|167.07|22
1623254380000|2021-06-09 15:59:40|169.67|167.17|169.54|167.04|169.68|167.18|169.45|166.95|31
1623254390000|2021-06-09 15:59:50|169.51|167.01|169.76|167.26|169.76|167.26|169.51|167.01|25
1623254400000|2021-06-09 16:00:00|169.77|167.27|170.18|167.68|170.19|167.69|169.75|167.25|26
1623254410000|2021-06-09 16:00:10|170.09|167.59|171.01|168.51|171.01|168.51|170.09|167.59|27
1623254420000|2021-06-09 16:00:20|170.97|168.47|170.32|167.82|170.97|168.47|170.32|167.82|18
1623254430000|2021-06-09 16:00:30|170.28|167.78|170.1|167.6|170.47|167.97|170.05|167.55|23
1623254440000|2021-06-09 16:00:40|170.16|167.66|170.56|168.06|170.56|168.06|170.16|167.66|24
1623254450000|2021-06-09 16:00:50|170.5|168|170.19|167.69|170.51|168.01|169.9|167.4|30
1623254460000|2021-06-09 16:01:00|170.21|167.71|170.77|168.27|170.91|168.41|170.18|167.68|32
1623254470000|2021-06-09 16:01:10|170.75|168.25|170.17|167.67|170.75|168.25|170.17|167.67|23
1623254480000|2021-06-09 16:01:20|170.19|167.69|170.29|167.79|170.53|168.03|170.19|167.69|23
1623254490000|2021-06-09 16:01:30|170.3|167.8|169.88|167.38|170.32|167.82|169.8|167.3|24
1623254500000|2021-06-09 16:01:40|169.86|167.36|169.81|167.31|169.91|167.41|169.8|167.3|23
1623254510000|2021-06-09 16:01:50|169.8|167.3|169.71|167.21|169.86|167.36|169.57|167.07|33
1623254520000|2021-06-09 16:02:00|169.74|167.24|169.41|166.91|169.75|167.25|169.36|166.86|26
1623254530000|2021-06-09 16:02:10|169.4|166.9|169.65|167.15|169.92|167.42|169.4|166.9|29
1623254540000|2021-06-09 16:02:20|169.67|167.17|169.44|166.94|169.71|167.21|169.43|166.93|33
1623254550000|2021-06-09 16:02:30|169.43|166.93|169.48|166.98|169.63|167.13|169.41|166.91|25
1623254560000|2021-06-09 16:02:40|169.57|167.07|169.45|166.95|169.69|167.19|169.45|166.95|18
1623254570000|2021-06-09 16:02:50|169.46|166.96|169.42|166.92|169.61|167.11|169.36|166.86|28
1623254580000|2021-06-09 16:03:00|169.4|166.9|169.18|166.68|169.4|166.9|169.17|166.67|14
1623254590000|2021-06-09 16:03:10|169.17|166.67|169.05|166.55|169.18|166.68|168.96|166.46|14
1623254600000|2021-06-09 16:03:20|169.13|166.63|169.04|166.54|169.27|166.77|169.04|166.54|17
1623254610000|2021-06-09 16:03:30|169.03|166.53|168.87|166.37|169.07|166.57|168.87|166.37|12
1623254620000|2021-06-09 16:03:40|168.91|166.41|169.09|166.59|169.09|166.59|168.91|166.41|9
1623254630000|2021-06-09 16:03:50|169.11|166.61|169.32|166.82|169.42|166.92|169.07|166.57|23
1623254640000|2021-06-09 16:04:00|169.31|166.81|169.59|167.09|169.66|167.16|169.31|166.81|21
1623254650000|2021-06-09 16:04:10|169.53|167.03|169.75|167.25|169.77|167.27|169.53|167.03|15
1623254660000|2021-06-09 16:04:20|169.73|167.23|169.57|167.07|169.73|167.23|169.57|167.07|12
1623254670000|2021-06-09 16:04:30|169.58|167.08|169.36|166.86|169.58|167.08|169.33|166.83|26
1623254680000|2021-06-09 16:04:40|169.52|167.02|169.45|166.95|169.52|167.02|169.36|166.86|28
1623254690000|2021-06-09 16:04:50|169.44|166.94|169.35|166.85|169.45|166.95|169.27|166.77|22
1623254700000|2021-06-09 16:05:00|169.37|166.87|169.44|166.94|169.49|166.99|169.33|166.83|20
1623254710000|2021-06-09 16:05:10|169.43|166.93|169.33|166.83|169.45|166.95|169.33|166.83|20
1623254720000|2021-06-09 16:05:20|169.32|166.82|169.14|166.64|169.33|166.83|169.1|166.6|17
1623254730000|2021-06-09 16:05:30|169.1|166.6|168.99|166.49|169.13|166.63|168.92|166.42|20
1623254740000|2021-06-09 16:05:40|169.04|166.54|168.99|166.49|169.04|166.54|168.9|166.4|16
1623254750000|2021-06-09 16:05:50|169|166.5|168.96|166.46|169.08|166.58|168.96|166.46|17
1623254760000|2021-06-09 16:06:00|168.95|166.45|168.97|166.47|169|166.5|168.84|166.34|17
1623254770000|2021-06-09 16:06:10|169.02|166.52|169|166.5|169.05|166.55|168.94|166.44|14
1623254780000|2021-06-09 16:06:20|168.98|166.48|168.74|166.24|168.98|166.48|168.74|166.24|14
1623254790000|2021-06-09 16:06:30|168.7|166.2|168.78|166.28|168.86|166.36|168.67|166.17|14
1623254800000|2021-06-09 16:06:40|168.83|166.33|168.93|166.43|168.96|166.46|168.7|166.2|12
1623254810000|2021-06-09 16:06:50|168.91|166.41|168.91|166.41|168.97|166.47|168.79|166.29|26
1623254820000|2021-06-09 16:07:00|168.92|166.42|168.96|166.46|169.05|166.55|168.89|166.39|29
1623254830000|2021-06-09 16:07:10|168.99|166.49|168.85|166.35|168.99|166.49|168.79|166.29|21
1623254840000|2021-06-09 16:07:20|168.87|166.37|168.96|166.46|168.99|166.49|168.82|166.32|13
1623254850000|2021-06-09 16:07:30|169.04|166.54|169|166.5|169.06|166.56|168.99|166.49|13
1623254860000|2021-06-09 16:07:40|168.99|166.49|168.89|166.39|169|166.5|168.83|166.33|16
1623254870000|2021-06-09 16:07:50|168.87|166.37|168.76|166.26|168.99|166.49|168.76|166.26|18
1623254880000|2021-06-09 16:08:00|168.75|166.25|168.8|166.3|168.85|166.35|168.75|166.25|10
1623254890000|2021-06-09 16:08:10|168.83|166.33|168.73|166.23|168.84|166.34|168.71|166.21|7
1623254900000|2021-06-09 16:08:20|168.74|166.24|168.54|166.04|168.75|166.25|168.54|166.04|9
1623254910000|2021-06-09 16:08:30|168.69|166.19|168.54|166.04|168.76|166.26|168.53|166.03|21
1623254920000|2021-06-09 16:08:40|168.7|166.2|168.3|165.8|168.7|166.2|168.2|165.7|26
1623254930000|2021-06-09 16:08:50|168.31|165.81|168.45|165.95|168.54|166.04|168.31|165.81|17
1623254940000|2021-06-09 16:09:00|168.43|165.93|168.38|165.88|168.47|165.97|168.38|165.88|11
1623254950000|2021-06-09 16:09:10|168.37|165.87|168.12|165.62|168.37|165.87|168.05|165.55|17
1623254960000|2021-06-09 16:09:20|168.15|165.65|168.09|165.59|168.22|165.72|167.96|165.46|20
1623254970000|2021-06-09 16:09:30|168.11|165.61|168.25|165.75|168.38|165.88|168.11|165.61|25
1623254980000|2021-06-09 16:09:40|168.26|165.76|168.21|165.71|168.26|165.76|168.12|165.62|16
1623254990000|2021-06-09 16:09:50|168.19|165.69|168.23|165.73|168.25|165.75|168.13|165.63|17
1623255000000|2021-06-09 16:10:00|168.21|165.71|168.18|165.68|168.3|165.8|168.11|165.61|16
1623255010000|2021-06-09 16:10:10|168.13|165.63|168.23|165.73|168.23|165.73|168.1|165.6|19
1623255020000|2021-06-09 16:10:20|168.22|165.72|168.36|165.86|168.36|165.86|168.1|165.6|19
1623255030000|2021-06-09 16:10:30|168.44|165.94|168.74|166.24|168.74|166.24|168.44|165.94|19
1623255040000|2021-06-09 16:10:40|168.76|166.26|168.78|166.28|168.88|166.38|168.71|166.21|23
1623255050000|2021-06-09 16:10:50|168.77|166.27|168.85|166.35|168.89|166.39|168.73|166.23|17
1623255060000|2021-06-09 16:11:00|168.86|166.36|168.65|166.15|169.05|166.55|168.65|166.15|22
1623255070000|2021-06-09 16:11:10|168.67|166.17|168.48|165.98|168.71|166.21|168.43|165.93|20
1623255080000|2021-06-09 16:11:20|168.54|166.04|168.42|165.92|168.64|166.14|168.42|165.92|14
1623255090000|2021-06-09 16:11:30|168.43|165.93|168.54|166.04|168.56|166.06|168.4|165.9|12
1623255100000|2021-06-09 16:11:40|168.56|166.06|168.47|165.97|168.58|166.08|168.47|165.97|13
1623255110000|2021-06-09 16:11:50|168.49|165.99|168.58|166.08|168.58|166.08|168.49|165.99|10
1623255120000|2021-06-09 16:12:00|168.57|166.07|168.71|166.21|168.73|166.23|168.57|166.07|13
1623255130000|2021-06-09 16:12:10|168.73|166.23|168.73|166.23|168.74|166.24|168.66|166.16|12
1623255140000|2021-06-09 16:12:20|168.68|166.18|168.81|166.31|168.86|166.36|168.68|166.18|17
1623255150000|2021-06-09 16:12:30|168.79|166.29|168.81|166.31|168.81|166.31|168.74|166.24|14
1623255160000|2021-06-09 16:12:40|168.8|166.3|168.89|166.39|168.91|166.41|168.8|166.3|16
1623255170000|2021-06-09 16:12:50|168.93|166.43|168.88|166.38|169.03|166.53|168.88|166.38|20
1623255180000|2021-06-09 16:13:00|168.89|166.39|168.87|166.37|168.93|166.43|168.84|166.34|15
1623255190000|2021-06-09 16:13:10|168.86|166.36|168.68|166.18|168.86|166.36|168.67|166.17|7
1623255200000|2021-06-09 16:13:20|168.69|166.19|168.95|166.45|168.99|166.49|168.69|166.19|10
1623255210000|2021-06-09 16:13:30|168.93|166.43|169.01|166.51|169.01|166.51|168.89|166.39|9
1623255220000|2021-06-09 16:13:40|169.02|166.52|169.09|166.59|169.09|166.59|169.02|166.52|9
1623255230000|2021-06-09 16:13:50|169.1|166.6|169.08|166.58|169.11|166.61|169.06|166.56|9
1623255240000|2021-06-09 16:14:00|169.07|166.57|169.19|166.69|169.21|166.71|169.07|166.57|16
1623255250000|2021-06-09 16:14:10|169.21|166.71|169.07|166.57|169.21|166.71|169.05|166.55|13
1623255260000|2021-06-09 16:14:20|169.03|166.53|169.03|166.53|169.04|166.54|168.91|166.41|14
1623255270000|2021-06-09 16:14:30|169.04|166.54|169.14|166.64|169.21|166.71|169.04|166.54|15
1623255280000|2021-06-09 16:14:40|169.1|166.6|168.97|166.47|169.1|166.6|168.96|166.46|11
1623255290000|2021-06-09 16:14:50|169.06|166.56|169.1|166.6|169.2|166.7|169.06|166.56|13
1623255300000|2021-06-09 16:15:00|169.11|166.61|169.26|166.76|169.26|166.76|169.09|166.59|10
1623255310000|2021-06-09 16:15:10|169.2|166.7|169.93|167.43|170.06|167.56|169.11|166.61|25
1623255320000|2021-06-09 16:15:20|170.01|167.51|170.05|167.55|170.25|167.75|170.01|167.51|21
1623255330000|2021-06-09 16:15:30|170.07|167.57|170|167.5|170.16|167.66|169.97|167.47|19
1623255340000|2021-06-09 16:15:40|169.97|167.47|169.87|167.37|169.98|167.48|169.87|167.37|9
1623255350000|2021-06-09 16:15:50|169.8|167.3|170.04|167.54|170.06|167.56|169.8|167.3|19
1623255360000|2021-06-09 16:16:00|170.01|167.51|169.99|167.49|170.02|167.52|169.89|167.39|17
1623255370000|2021-06-09 16:16:10|170.05|167.55|170.02|167.52|170.06|167.56|169.97|167.47|12
1623255380000|2021-06-09 16:16:20|170.03|167.53|170.09|167.59|170.21|167.71|170.03|167.53|17
1623255390000|2021-06-09 16:16:30|170.13|167.63|169.87|167.37|170.13|167.63|169.81|167.31|17
1623255400000|2021-06-09 16:16:40|169.9|167.4|169.87|167.37|169.91|167.41|169.87|167.37|11
1623255410000|2021-06-09 16:16:50|169.86|167.36|169.78|167.28|169.89|167.39|169.78|167.28|7
1623255420000|2021-06-09 16:17:00|169.77|167.27|169.89|167.39|169.92|167.42|169.76|167.26|12
1623255430000|2021-06-09 16:17:10|169.91|167.41|169.98|167.48|170.06|167.56|169.86|167.36|24
1623255440000|2021-06-09 16:17:20|169.99|167.49|169.88|167.38|169.99|167.49|169.85|167.35|13
1623255450000|2021-06-09 16:17:30|169.87|167.37|169.86|167.36|169.98|167.48|169.85|167.35|15
1623255460000|2021-06-09 16:17:40|169.88|167.38|169.83|167.33|169.88|167.38|169.79|167.29|14
1623255470000|2021-06-09 16:17:50|169.85|167.35|169.77|167.27|169.85|167.35|169.77|167.27|11
1623255480000|2021-06-09 16:18:00|169.8|167.3|169.83|167.33|169.9|167.4|169.79|167.29|12
1623255490000|2021-06-09 16:18:10|169.82|167.32|169.96|167.46|169.96|167.46|169.79|167.29|14
1623255500000|2021-06-09 16:18:20|169.99|167.49|169.9|167.4|170.01|167.51|169.9|167.4|10
1623255510000|2021-06-09 16:18:30|169.92|167.42|169.86|167.36|169.96|167.46|169.85|167.35|12
1623255520000|2021-06-09 16:18:40|169.88|167.38|169.8|167.3|169.88|167.38|169.8|167.3|9
1623255530000|2021-06-09 16:18:50|169.76|167.26|169.78|167.28|169.85|167.35|169.76|167.26|12
1623255540000|2021-06-09 16:19:00|169.77|167.27|169.8|167.3|169.82|167.32|169.76|167.26|10
1623255550000|2021-06-09 16:19:10|169.77|167.27|169.79|167.29|169.82|167.32|169.76|167.26|6
1623255560000|2021-06-09 16:19:20|169.78|167.28|169.78|167.28|169.78|167.28|169.76|167.26|5
1623255570000|2021-06-09 16:19:30|169.76|167.26|169.79|167.29|169.79|167.29|169.76|167.26|5
1623255580000|2021-06-09 16:19:40|169.88|167.38|169.88|167.38|169.91|167.41|169.84|167.34|10
1623255590000|2021-06-09 16:19:50|169.86|167.36|169.88|167.38|169.89|167.39|169.86|167.36|3
1623255600000|2021-06-09 16:20:00|169.93|167.43|170.07|167.57|170.12|167.62|169.93|167.43|26
1623255610000|2021-06-09 16:20:10|170.12|167.62|170.07|167.57|170.12|167.62|170.06|167.56|22
1623255620000|2021-06-09 16:20:20|170.09|167.59|170.2|167.7|170.2|167.7|170.06|167.56|22
1623255630000|2021-06-09 16:20:30|170.19|167.69|170.29|167.79|170.3|167.8|170.12|167.62|27
1623255640000|2021-06-09 16:20:40|170.25|167.75|170.29|167.79|170.32|167.82|170.22|167.72|26
1623255650000|2021-06-09 16:20:50|170.28|167.78|170.16|167.66|170.29|167.79|170.08|167.58|19
1623255660000|2021-06-09 16:21:00|170.17|167.67|170.29|167.79|170.32|167.82|170.14|167.64|15
1623255670000|2021-06-09 16:21:10|170.28|167.78|170.28|167.78|170.33|167.83|170.26|167.76|15
1623255680000|2021-06-09 16:21:20|170.25|167.75|170.17|167.67|170.25|167.75|170.17|167.67|19
1623255690000|2021-06-09 16:21:30|170.15|167.65|170.12|167.62|170.18|167.68|170.12|167.62|19
1623255700000|2021-06-09 16:21:40|170.11|167.61|170.13|167.63|170.16|167.66|170.11|167.61|18
1623255710000|2021-06-09 16:21:50|170.14|167.64|170.16|167.66|170.16|167.66|170.12|167.62|17
1623255720000|2021-06-09 16:22:00|170.17|167.67|170.18|167.68|170.2|167.7|170.14|167.64|21
1623255730000|2021-06-09 16:22:10|170.15|167.65|170.11|167.61|170.2|167.7|170.11|167.61|17
1623255740000|2021-06-09 16:22:20|170.13|167.63|170.22|167.72|170.23|167.73|170.12|167.62|23
1623255750000|2021-06-09 16:22:30|170.17|167.67|170.23|167.73|170.25|167.75|170.17|167.67|22
1623255760000|2021-06-09 16:22:40|170.22|167.72|170.21|167.71|170.23|167.73|170.18|167.68|12
1623255770000|2021-06-09 16:22:50|170.22|167.72|170.21|167.71|170.23|167.73|170.15|167.65|26
1623255780000|2021-06-09 16:23:00|170.22|167.72|170.31|167.81|170.31|167.81|170.22|167.72|17
1623255790000|2021-06-09 16:23:10|170.3|167.8|170.32|167.82|170.34|167.84|170.29|167.79|16
1623255800000|2021-06-09 16:23:20|170.34|167.84|170.35|167.85|170.39|167.89|170.25|167.75|19
1623255810000|2021-06-09 16:23:30|170.39|167.89|170.34|167.84|170.39|167.89|170.31|167.81|21
1623255820000|2021-06-09 16:23:40|170.38|167.88|170.27|167.77|170.38|167.88|170.24|167.74|22
1623255830000|2021-06-09 16:23:50|170.25|167.75|170.25|167.75|170.3|167.8|170.21|167.71|22
1623255840000|2021-06-09 16:24:00|170.24|167.74|170.32|167.82|170.32|167.82|170.2|167.7|21
1623255850000|2021-06-09 16:24:10|170.33|167.83|170.38|167.88|170.39|167.89|170.32|167.82|21
1623255860000|2021-06-09 16:24:20|170.34|167.84|170.76|168.26|170.79|168.29|170.34|167.84|22
1623255870000|2021-06-09 16:24:30|170.77|168.27|170.7|168.2|170.8|168.3|170.57|168.07|26
1623255880000|2021-06-09 16:24:40|170.61|168.11|170.72|168.22|170.76|168.26|170.57|168.07|32
1623255890000|2021-06-09 16:24:50|170.7|168.2|170.5|168|170.77|168.27|170.5|168|33
1623255900000|2021-06-09 16:25:00|170.48|167.98|170.51|168.01|170.51|168.01|170.35|167.85|26
1623255910000|2021-06-09 16:25:10|170.5|168|170.52|168.02|170.52|168.02|170.44|167.94|22
1623255920000|2021-06-09 16:25:20|170.5|168|170.45|167.95|170.51|168.01|170.43|167.93|17
1623255930000|2021-06-09 16:25:30|170.46|167.96|170.42|167.92|170.48|167.98|170.41|167.91|20
1623255940000|2021-06-09 16:25:40|170.4|167.9|170.32|167.82|170.4|167.9|170.31|167.81|15
1623255950000|2021-06-09 16:25:50|170.31|167.81|170.27|167.77|170.45|167.95|170.27|167.77|18
1623255960000|2021-06-09 16:26:00|170.28|167.78|170.33|167.83|170.33|167.83|170.28|167.78|5
1623255970000|2021-06-09 16:26:10|170.39|167.89|170.36|167.86|170.41|167.91|170.36|167.86|12
1623255980000|2021-06-09 16:26:20|170.39|167.89|170.36|167.86|170.41|167.91|170.35|167.85|13
1623255990000|2021-06-09 16:26:30|170.37|167.87|170.43|167.93|170.46|167.96|170.36|167.86|21
1623256000000|2021-06-09 16:26:40|170.44|167.94|170.45|167.95|170.5|168|170.31|167.81|19
1623256010000|2021-06-09 16:26:50|170.47|167.97|170.43|167.93|170.48|167.98|170.43|167.93|13
1623256020000|2021-06-09 16:27:00|170.45|167.95|170.45|167.95|170.47|167.97|170.35|167.85|15
1623256030000|2021-06-09 16:27:10|170.43|167.93|170.55|168.05|170.56|168.06|170.43|167.93|11
1623256040000|2021-06-09 16:27:20|170.54|168.04|170.54|168.04|170.55|168.05|170.52|168.02|7
1623256050000|2021-06-09 16:27:30|170.55|168.05|170.55|168.05|170.56|168.06|170.53|168.03|10
1623256060000|2021-06-09 16:27:40|170.68|168.18|170.93|168.43|170.95|168.45|170.68|168.18|13
1623256070000|2021-06-09 16:27:50|170.91|168.41|170.89|168.39|170.92|168.42|170.87|168.37|14
1623256080000|2021-06-09 16:28:00|170.88|168.38|171|168.5|171|168.5|170.85|168.35|16
1623256090000|2021-06-09 16:28:10|171.01|168.51|171.04|168.54|171.1|168.6|171.01|168.51|14
1623256100000|2021-06-09 16:28:20|171.01|168.51|170.88|168.38|171.01|168.51|170.88|168.38|26
1623256110000|2021-06-09 16:28:30|170.89|168.39|170.83|168.33|170.91|168.41|170.83|168.33|19
1623256120000|2021-06-09 16:28:40|170.84|168.34|170.87|168.37|170.94|168.44|170.78|168.28|23
1623256130000|2021-06-09 16:28:50|170.85|168.35|170.7|168.2|170.96|168.46|170.7|168.2|26
1623256140000|2021-06-09 16:29:00|170.71|168.21|170.7|168.2|170.75|168.25|170.67|168.17|22
1623256150000|2021-06-09 16:29:10|170.67|168.17|170.56|168.06|170.67|168.17|170.52|168.02|23
1623256160000|2021-06-09 16:29:20|170.57|168.07|170.61|168.11|170.61|168.11|170.48|167.98|22
1623256170000|2021-06-09 16:29:30|170.6|168.1|170.52|168.02|170.6|168.1|170.51|168.01|21
1623256180000|2021-06-09 16:29:40|170.54|168.04|170.62|168.12|170.62|168.12|170.54|168.04|15
1623256190000|2021-06-09 16:29:50|170.64|168.14|170.57|168.07|170.65|168.15|170.54|168.04|22
1623256200000|2021-06-09 16:30:00|170.59|168.09|170.55|168.05|170.59|168.09|170.52|168.02|21
1623256210000|2021-06-09 16:30:10|170.61|168.11|170.64|168.14|170.64|168.14|170.59|168.09|13
1623256220000|2021-06-09 16:30:20|170.63|168.13|170.41|167.91|170.63|168.13|170.41|167.91|24
1623256230000|2021-06-09 16:30:30|170.42|167.92|170.3|167.8|170.42|167.92|170.3|167.8|21
1623256240000|2021-06-09 16:30:40|170.31|167.81|170.23|167.73|170.37|167.87|170.22|167.72|25
1623256250000|2021-06-09 16:30:50|170.24|167.74|170.33|167.83|170.4|167.9|170.24|167.74|15
1623256260000|2021-06-09 16:31:00|170.28|167.78|170.35|167.85|170.49|167.99|170.24|167.74|29
1623256270000|2021-06-09 16:31:10|170.38|167.88|170.31|167.81|170.39|167.89|170.3|167.8|26
1623256280000|2021-06-09 16:31:20|170.25|167.75|170.22|167.72|170.31|167.81|170.22|167.72|22
1623256290000|2021-06-09 16:31:30|170.23|167.73|170.24|167.74|170.35|167.85|170.22|167.72|17
1623256300000|2021-06-09 16:31:40|170.21|167.71|170.21|167.71|170.27|167.77|170.21|167.71|17
1623256310000|2021-06-09 16:31:50|170.23|167.73|170.35|167.85|170.35|167.85|170.18|167.68|21
1623256320000|2021-06-09 16:32:00|170.36|167.86|170.54|168.04|170.57|168.07|170.36|167.86|28
1623256330000|2021-06-09 16:32:10|170.47|167.97|170.37|167.87|170.47|167.97|170.36|167.86|20
1623256340000|2021-06-09 16:32:20|170.38|167.88|170.28|167.78|170.38|167.88|170.26|167.76|17
1623256350000|2021-06-09 16:32:30|170.31|167.81|170.19|167.69|170.31|167.81|170.19|167.69|22
1623256360000|2021-06-09 16:32:40|170.2|167.7|170.35|167.85|170.38|167.88|170.13|167.63|27
1623256370000|2021-06-09 16:32:50|170.34|167.84|170.38|167.88|170.42|167.92|170.32|167.82|24
1623256380000|2021-06-09 16:33:00|170.37|167.87|170.47|167.97|170.48|167.98|170.37|167.87|21
1623256390000|2021-06-09 16:33:10|170.48|167.98|170.47|167.97|170.57|168.07|170.47|167.97|20
1623256400000|2021-06-09 16:33:20|170.45|167.95|170.42|167.92|170.48|167.98|170.4|167.9|22
1623256410000|2021-06-09 16:33:30|170.41|167.91|170.44|167.94|170.44|167.94|170.34|167.84|27
1623256420000|2021-06-09 16:33:40|170.47|167.97|170.44|167.94|170.47|167.97|170.36|167.86|11
1623256430000|2021-06-09 16:33:50|170.42|167.92|170.51|168.01|170.51|168.01|170.42|167.92|15
1623256440000|2021-06-09 16:34:00|170.48|167.98|170.49|167.99|170.49|167.99|170.34|167.84|17
1623256450000|2021-06-09 16:34:10|170.47|167.97|170.5|168|170.51|168.01|170.43|167.93|20
1623256460000|2021-06-09 16:34:20|170.49|167.99|170.43|167.93|170.5|168|170.42|167.92|20
1623256470000|2021-06-09 16:34:30|170.42|167.92|170.41|167.91|170.44|167.94|170.41|167.91|20
1623256480000|2021-06-09 16:34:40|170.42|167.92|170.41|167.91|170.45|167.95|170.35|167.85|22
1623256490000|2021-06-09 16:34:50|170.42|167.92|170.43|167.93|170.5|168|170.41|167.91|19
1623256500000|2021-06-09 16:35:00|170.46|167.96|170.39|167.89|170.47|167.97|170.36|167.86|27
1623256510000|2021-06-09 16:35:10|170.38|167.88|170.37|167.87|170.41|167.91|170.37|167.87|21
1623256520000|2021-06-09 16:35:20|170.38|167.88|170.36|167.86|170.39|167.89|170.29|167.79|22
1623256530000|2021-06-09 16:35:30|170.37|167.87|170.37|167.87|170.39|167.89|170.37|167.87|11
1623256540000|2021-06-09 16:35:40|170.38|167.88|170.38|167.88|170.39|167.89|170.28|167.78|20
1623256550000|2021-06-09 16:35:50|170.37|167.87|170.42|167.92|170.45|167.95|170.37|167.87|25
1623256560000|2021-06-09 16:36:00|170.44|167.94|170.41|167.91|170.47|167.97|170.37|167.87|20
1623256570000|2021-06-09 16:36:10|170.4|167.9|170.34|167.84|170.41|167.91|170.33|167.83|16
1623256580000|2021-06-09 16:36:20|170.32|167.82|170.23|167.73|170.33|167.83|170.21|167.71|15
1623256590000|2021-06-09 16:36:30|170.24|167.74|170.59|168.09|170.59|168.09|170.24|167.74|15
1623256600000|2021-06-09 16:36:40|170.58|168.08|170.59|168.09|170.68|168.18|170.52|168.02|25
1623256610000|2021-06-09 16:36:50|170.58|168.08|170.89|168.39|170.89|168.39|170.58|168.08|26
1623256620000|2021-06-09 16:37:00|170.87|168.37|171.14|168.64|171.14|168.64|170.87|168.37|18
1623256630000|2021-06-09 16:37:10|171.15|168.65|171.22|168.72|171.23|168.73|171.11|168.61|15
1623256640000|2021-06-09 16:37:20|171.23|168.73|171.3|168.8|171.3|168.8|171.18|168.68|18
1623256650000|2021-06-09 16:37:30|171.29|168.79|171.46|168.96|171.46|168.96|171.25|168.75|20
1623256660000|2021-06-09 16:37:40|171.45|168.95|171.61|169.11|171.68|169.18|171.45|168.95|28
1623256670000|2021-06-09 16:37:50|171.62|169.12|172.02|169.52|172.05|169.55|171.61|169.11|18
1623256680000|2021-06-09 16:38:00|172.14|169.64|172.12|169.62|172.37|169.87|172.07|169.57|32
1623256690000|2021-06-09 16:38:10|172.11|169.61|172.19|169.69|172.22|169.72|172.05|169.55|25
1623256700000|2021-06-09 16:38:20|172.2|169.7|172.25|169.75|172.36|169.86|172.2|169.7|21
1623256710000|2021-06-09 16:38:30|172.26|169.76|172.64|170.14|172.64|170.14|172.22|169.72|29
1623256720000|2021-06-09 16:38:40|172.66|170.16|172.65|170.15|172.76|170.26|172.59|170.09|29
1623256730000|2021-06-09 16:38:50|172.68|170.18|172.65|170.15|172.97|170.47|172.65|170.15|29
1623256740000|2021-06-09 16:39:00|172.68|170.18|172.49|169.99|172.68|170.18|172.49|169.99|22
1623256750000|2021-06-09 16:39:10|172.48|169.98|172.13|169.63|172.48|169.98|172.09|169.59|24
1623256760000|2021-06-09 16:39:20|172.16|169.66|172.06|169.56|172.18|169.68|172.03|169.53|29
1623256770000|2021-06-09 16:39:30|172.12|169.62|172.13|169.63|172.23|169.73|172.08|169.58|26
1623256780000|2021-06-09 16:39:40|172.15|169.65|171.99|169.49|172.16|169.66|171.99|169.49|20
1623256790000|2021-06-09 16:39:50|172|169.5|171.94|169.44|172|169.5|171.82|169.32|15
1623256800000|2021-06-09 16:40:00|171.93|169.43|171.98|169.48|172.05|169.55|171.84|169.34|23
1623256810000|2021-06-09 16:40:10|171.99|169.49|172.15|169.65|172.17|169.67|171.99|169.49|24
1623256820000|2021-06-09 16:40:20|172.12|169.62|172.07|169.57|172.14|169.64|172.07|169.57|18
1623256830000|2021-06-09 16:40:30|172.06|169.56|172.19|169.69|172.3|169.8|171.88|169.38|28
1623256840000|2021-06-09 16:40:40|172.21|169.71|172.37|169.87|172.45|169.95|172.16|169.66|27
1623256850000|2021-06-09 16:40:50|172.35|169.85|172.81|170.31|172.85|170.35|172.35|169.85|33
1623256860000|2021-06-09 16:41:00|172.82|170.32|173.42|170.92|173.52|171.02|172.68|170.18|28
1623256870000|2021-06-09 16:41:10|173.47|170.97|173.52|171.02|173.69|171.19|173.35|170.85|34
1623256880000|2021-06-09 16:41:20|173.5|171|173.69|171.19|173.69|171.19|173.43|170.93|30
1623256890000|2021-06-09 16:41:30|173.68|171.18|173.75|171.25|173.79|171.29|173.61|171.11|24
1623256900000|2021-06-09 16:41:40|173.72|171.22|173.86|171.36|173.9|171.4|173.72|171.22|26
1623256910000|2021-06-09 16:41:50|173.9|171.4|173.99|171.49|174.01|171.51|173.9|171.4|23
1623256920000|2021-06-09 16:42:00|174.04|171.54|173.48|170.98|174.07|171.57|173.46|170.96|29
1623256930000|2021-06-09 16:42:10|173.45|170.95|173.29|170.79|173.58|171.08|173.21|170.71|33
1623256940000|2021-06-09 16:42:20|173.32|170.82|173.73|171.23|173.76|171.26|173.32|170.82|31
1623256950000|2021-06-09 16:42:30|173.76|171.26|174.03|171.53|174.08|171.58|173.76|171.26|32
1623256960000|2021-06-09 16:42:40|174.02|171.52|174.25|171.75|174.25|171.75|174.02|171.52|28
1623256970000|2021-06-09 16:42:50|174.28|171.78|173.88|171.38|174.3|171.8|173.82|171.32|30
1623256980000|2021-06-09 16:43:00|173.98|171.48|173.82|171.32|174.05|171.55|173.82|171.32|30
1623256990000|2021-06-09 16:43:10|173.8|171.3|173.66|171.16|173.8|171.3|173.64|171.14|26
1623257000000|2021-06-09 16:43:20|173.67|171.17|173.37|170.87|173.67|171.17|173.37|170.87|27
1623257010000|2021-06-09 16:43:30|173.39|170.89|173.54|171.04|173.6|171.1|173.36|170.86|24
1623257020000|2021-06-09 16:43:40|173.55|171.05|173.83|171.33|173.96|171.46|173.54|171.04|24
1623257030000|2021-06-09 16:43:50|173.84|171.34|173.67|171.17|173.85|171.35|173.65|171.15|22
1623257040000|2021-06-09 16:44:00|173.65|171.15|173.73|171.23|173.76|171.26|173.65|171.15|20
1623257050000|2021-06-09 16:44:10|173.7|171.2|173.3|170.8|173.7|171.2|173.3|170.8|26
1623257060000|2021-06-09 16:44:20|173.28|170.78|173.45|170.95|173.45|170.95|173.24|170.74|17
1623257070000|2021-06-09 16:44:30|173.43|170.93|173.53|171.03|173.59|171.09|173.41|170.91|18
1623257080000|2021-06-09 16:44:40|173.54|171.04|173.57|171.07|173.72|171.22|173.54|171.04|29
1623257090000|2021-06-09 16:44:50|173.56|171.06|173.71|171.21|173.75|171.25|173.31|170.81|27
1623257100000|2021-06-09 16:45:00|173.7|171.2|173.74|171.24|173.75|171.25|173.69|171.19|19
1623257110000|2021-06-09 16:45:10|173.75|171.25|174.26|171.76|174.26|171.76|173.74|171.24|22
1623257120000|2021-06-09 16:45:20|174.27|171.77|174.23|171.73|174.34|171.84|174.2|171.7|28
1623257130000|2021-06-09 16:45:30|174.24|171.74|174.09|171.59|174.24|171.74|174.08|171.58|18
1623257140000|2021-06-09 16:45:40|174.07|171.57|173.97|171.47|174.07|171.57|173.94|171.44|18
1623257150000|2021-06-09 16:45:50|173.98|171.48|173.86|171.36|174.01|171.51|173.53|171.03|32
1623257160000|2021-06-09 16:46:00|173.87|171.37|173.75|171.25|174.11|171.61|173.75|171.25|30
1623257170000|2021-06-09 16:46:10|173.76|171.26|173.48|170.98|173.76|171.26|173.3|170.8|27
1623257180000|2021-06-09 16:46:20|173.47|170.97|173.49|170.99|173.65|171.15|173.46|170.96|31
1623257190000|2021-06-09 16:46:30|173.46|170.96|173.43|170.93|173.5|171|173.38|170.88|23
1623257200000|2021-06-09 16:46:40|173.48|170.98|173.45|170.95|173.48|170.98|173.34|170.84|19
1623257210000|2021-06-09 16:46:50|173.44|170.94|173.28|170.78|173.44|170.94|173.28|170.78|24
1623257220000|2021-06-09 16:47:00|173.34|170.84|173.35|170.85|173.45|170.95|173.33|170.83|30
1623257230000|2021-06-09 16:47:10|173.32|170.82|173|170.5|173.34|170.84|173|170.5|26
1623257240000|2021-06-09 16:47:20|173.01|170.51|172.92|170.42|173.03|170.53|172.92|170.42|27
1623257250000|2021-06-09 16:47:30|172.9|170.4|172.81|170.31|172.91|170.41|172.73|170.23|29
1623257260000|2021-06-09 16:47:40|172.83|170.33|172.72|170.22|172.91|170.41|172.72|170.22|27
1623257270000|2021-06-09 16:47:50|172.75|170.25|172.68|170.18|172.77|170.27|172.68|170.18|18
1623257280000|2021-06-09 16:48:00|172.67|170.17|172.92|170.42|172.92|170.42|172.57|170.07|23
1623257290000|2021-06-09 16:48:10|172.95|170.45|172.96|170.46|173.13|170.63|172.95|170.45|21
1623257300000|2021-06-09 16:48:20|172.97|170.47|173.05|170.55|173.05|170.55|172.89|170.39|17
1623257310000|2021-06-09 16:48:30|173.04|170.54|172.98|170.48|173.14|170.64|172.96|170.46|20
1623257320000|2021-06-09 16:48:40|172.97|170.47|172.68|170.18|172.98|170.48|172.68|170.18|26
1623257330000|2021-06-09 16:48:50|172.69|170.19|172.81|170.31|172.84|170.34|172.69|170.19|21
1623257340000|2021-06-09 16:49:00|172.82|170.32|172.48|169.98|172.82|170.32|172.4|169.9|25
1623257350000|2021-06-09 16:49:10|172.46|169.96|172.32|169.82|172.46|169.96|172.32|169.82|20
1623257360000|2021-06-09 16:49:20|172.33|169.83|172.37|169.87|172.37|169.87|172.27|169.77|20
1623257370000|2021-06-09 16:49:30|172.36|169.86|172.27|169.77|172.37|169.87|172.22|169.72|19
1623257380000|2021-06-09 16:49:40|172.24|169.74|172.17|169.67|172.26|169.76|172.15|169.65|26
1623257390000|2021-06-09 16:49:50|172.21|169.71|172.29|169.79|172.3|169.8|172.18|169.68|20
1623257400000|2021-06-09 16:50:00|172.25|169.75|172.29|169.79|172.3|169.8|172.22|169.72|17
1623257410000|2021-06-09 16:50:10|172.28|169.78|172.16|169.66|172.28|169.78|172.13|169.63|16
1623257420000|2021-06-09 16:50:20|172.17|169.67|172.09|169.59|172.18|169.68|172.09|169.59|19
1623257430000|2021-06-09 16:50:30|172.1|169.6|171.93|169.43|172.1|169.6|171.93|169.43|22
1623257440000|2021-06-09 16:50:40|171.99|169.49|172.03|169.53|172.07|169.57|171.99|169.49|11
1623257450000|2021-06-09 16:50:50|171.98|169.48|172.15|169.65|172.15|169.65|171.94|169.44|22
1623257460000|2021-06-09 16:51:00|172.17|169.67|172.53|170.03|172.61|170.11|172.17|169.67|25
1623257470000|2021-06-09 16:51:10|172.52|170.02|172.51|170.01|172.52|170.02|172.34|169.84|23
1623257480000|2021-06-09 16:51:20|172.52|170.02|172.29|169.79|172.52|170.02|172.28|169.78|17
1623257490000|2021-06-09 16:51:30|172.28|169.78|172.33|169.83|172.38|169.88|172.24|169.74|24
1623257500000|2021-06-09 16:51:40|172.34|169.84|172.31|169.81|172.36|169.86|172.31|169.81|14
1623257510000|2021-06-09 16:51:50|172.3|169.8|172.18|169.68|172.31|169.81|172.15|169.65|21
1623257520000|2021-06-09 16:52:00|172.28|169.78|172.24|169.74|172.33|169.83|172.2|169.7|24
1623257530000|2021-06-09 16:52:10|172.23|169.73|172.17|169.67|172.24|169.74|172.14|169.64|23
1623257540000|2021-06-09 16:52:20|172.16|169.66|172.31|169.81|172.32|169.82|172.13|169.63|19
1623257550000|2021-06-09 16:52:30|172.3|169.8|172.26|169.76|172.37|169.87|172.24|169.74|21
1623257560000|2021-06-09 16:52:40|172.27|169.77|172.26|169.76|172.31|169.81|172.25|169.75|13
1623257570000|2021-06-09 16:52:50|172.27|169.77|172.27|169.77|172.27|169.77|172.15|169.65|20
1623257580000|2021-06-09 16:53:00|172.26|169.76|172.28|169.78|172.3|169.8|172.21|169.71|20
1623257590000|2021-06-09 16:53:10|172.3|169.8|172.37|169.87|172.48|169.98|172.3|169.8|18
1623257600000|2021-06-09 16:53:20|172.36|169.86|172.45|169.95|172.45|169.95|172.36|169.86|14
1623257610000|2021-06-09 16:53:30|172.46|169.96|172.39|169.89|172.53|170.03|172.3|169.8|23
1623257620000|2021-06-09 16:53:40|172.4|169.9|172.24|169.74|172.45|169.95|172.24|169.74|20
1623257630000|2021-06-09 16:53:50|172.32|169.82|172.26|169.76|172.32|169.82|172.23|169.73|12
1623257640000|2021-06-09 16:54:00|172.24|169.74|172.16|169.66|172.24|169.74|172.14|169.64|18
1623257650000|2021-06-09 16:54:10|172.17|169.67|172.16|169.66|172.18|169.68|172.11|169.61|22
1623257660000|2021-06-09 16:54:20|172.19|169.69|172.09|169.59|172.19|169.69|172.01|169.51|19
1623257670000|2021-06-09 16:54:30|172.1|169.6|172.12|169.62|172.12|169.62|172.07|169.57|12
1623257680000|2021-06-09 16:54:40|172.11|169.61|172.06|169.56|172.14|169.64|172.06|169.56|12
1623257690000|2021-06-09 16:54:50|172.07|169.57|172.04|169.54|172.15|169.65|172.03|169.53|21
1623257700000|2021-06-09 16:55:00|172.05|169.55|172.29|169.79|172.38|169.88|172.01|169.51|30
1623257710000|2021-06-09 16:55:10|172.26|169.76|172.14|169.64|172.29|169.79|172.08|169.58|23
1623257720000|2021-06-09 16:55:20|172.17|169.67|172.12|169.62|172.17|169.67|172.01|169.51|26
1623257730000|2021-06-09 16:55:30|172.11|169.61|172.17|169.67|172.23|169.73|172.06|169.56|17
1623257740000|2021-06-09 16:55:40|172.16|169.66|172.19|169.69|172.2|169.7|172.16|169.66|16
1623257750000|2021-06-09 16:55:50|172.2|169.7|172.1|169.6|172.2|169.7|172.09|169.59|17
1623257760000|2021-06-09 16:56:00|172.07|169.57|172.23|169.73|172.24|169.74|172.05|169.55|19
1623257770000|2021-06-09 16:56:10|172.22|169.72|172.24|169.74|172.24|169.74|172.15|169.65|14
1623257780000|2021-06-09 16:56:20|172.28|169.78|172.52|170.02|172.62|170.12|172.27|169.77|19
1623257790000|2021-06-09 16:56:30|172.51|170.01|172.69|170.19|172.74|170.24|172.51|170.01|35
1623257800000|2021-06-09 16:56:40|172.67|170.17|172.56|170.06|172.67|170.17|172.53|170.03|18
1623257810000|2021-06-09 16:56:50|172.55|170.05|172.66|170.16|172.66|170.16|172.53|170.03|31
1623257820000|2021-06-09 16:57:00|172.65|170.15|172.39|169.89|172.65|170.15|172.38|169.88|21
1623257830000|2021-06-09 16:57:10|172.4|169.9|172.36|169.86|172.47|169.97|172.36|169.86|23
1623257840000|2021-06-09 16:57:20|172.35|169.85|172.33|169.83|172.4|169.9|172.28|169.78|25
1623257850000|2021-06-09 16:57:30|172.32|169.82|172.25|169.75|172.35|169.85|172.19|169.69|23
1623257860000|2021-06-09 16:57:40|172.27|169.77|172.18|169.68|172.31|169.81|172.18|169.68|20
1623257870000|2021-06-09 16:57:50|172.19|169.69|172.16|169.66|172.32|169.82|172.16|169.66|19
1623257880000|2021-06-09 16:58:00|172.18|169.68|172.29|169.79|172.3|169.8|172.18|169.68|15
1623257890000|2021-06-09 16:58:10|172.28|169.78|172.37|169.87|172.38|169.88|172.16|169.66|16
1623257900000|2021-06-09 16:58:20|172.36|169.86|172.34|169.84|172.38|169.88|172.34|169.84|16
1623257910000|2021-06-09 16:58:30|172.35|169.85|172.26|169.76|172.35|169.85|172.26|169.76|17
1623257920000|2021-06-09 16:58:40|172.28|169.78|172.29|169.79|172.36|169.86|172.15|169.65|22
1623257930000|2021-06-09 16:58:50|172.27|169.77|172.16|169.66|172.27|169.77|172.15|169.65|18
1623257940000|2021-06-09 16:59:00|172.15|169.65|172.23|169.73|172.24|169.74|172.15|169.65|8
1623257950000|2021-06-09 16:59:10|172.21|169.71|171.95|169.45|172.23|169.73|171.95|169.45|27
1623257960000|2021-06-09 16:59:20|171.98|169.48|172.01|169.51|172.02|169.52|171.96|169.46|25
1623257970000|2021-06-09 16:59:30|172|169.5|171.97|169.47|172|169.5|171.92|169.42|18
1623257980000|2021-06-09 16:59:40|171.96|169.46|171.92|169.42|171.96|169.46|171.92|169.42|15
1623257990000|2021-06-09 16:59:50|171.93|169.43|171.9|169.4|171.94|169.44|171.9|169.4|21
1623258000000|2021-06-09 17:00:00|171.89|169.39|171.89|169.39|171.89|169.39|171.86|169.36|18
1623258010000|2021-06-09 17:00:10|171.88|169.38|171.66|169.16|171.88|169.38|171.66|169.16|17
1623258020000|2021-06-09 17:00:20|171.67|169.17|171.64|169.14|171.72|169.22|171.6|169.1|22
1623258030000|2021-06-09 17:00:30|171.6|169.1|171.6|169.1|171.69|169.19|171.59|169.09|20
1623258040000|2021-06-09 17:00:40|171.62|169.12|171.44|168.94|171.64|169.14|171.44|168.94|19
1623258050000|2021-06-09 17:00:50|171.5|169|171.47|168.97|171.51|169.01|171.45|168.95|12
1623258060000|2021-06-09 17:01:00|171.48|168.98|171.75|169.25|171.78|169.28|171.48|168.98|20
1623258070000|2021-06-09 17:01:10|171.76|169.26|171.92|169.42|171.92|169.42|171.71|169.21|23
1623258080000|2021-06-09 17:01:20|171.9|169.4|172.07|169.57|172.07|169.57|171.9|169.4|14
1623258090000|2021-06-09 17:01:30|172.12|169.62|172.08|169.58|172.14|169.64|172.01|169.51|25
1623258100000|2021-06-09 17:01:40|172.12|169.62|172.01|169.51|172.16|169.66|171.98|169.48|26
1623258110000|2021-06-09 17:01:50|171.96|169.46|171.91|169.41|171.98|169.48|171.91|169.41|19
1623258120000|2021-06-09 17:02:00|171.95|169.45|171.94|169.44|172.02|169.52|171.91|169.41|22
1623258130000|2021-06-09 17:02:10|171.93|169.43|171.92|169.42|172.01|169.51|171.92|169.42|19
1623258140000|2021-06-09 17:02:20|171.9|169.4|171.79|169.29|171.9|169.4|171.77|169.27|19
1623258150000|2021-06-09 17:02:30|171.8|169.3|171.79|169.29|171.84|169.34|171.79|169.29|17
1623258160000|2021-06-09 17:02:40|171.78|169.28|171.78|169.28|171.78|169.28|171.72|169.22|20
1623258170000|2021-06-09 17:02:50|171.79|169.29|171.78|169.28|171.85|169.35|171.73|169.23|22
1623258180000|2021-06-09 17:03:00|171.75|169.25|171.73|169.23|171.85|169.35|171.68|169.18|25
1623258190000|2021-06-09 17:03:10|171.7|169.2|171.87|169.37|171.87|169.37|171.64|169.14|18
1623258200000|2021-06-09 17:03:20|171.88|169.38|171.75|169.25|171.89|169.39|171.75|169.25|16
1623258210000|2021-06-09 17:03:30|171.77|169.27|171.81|169.31|171.85|169.35|171.77|169.27|9
1623258220000|2021-06-09 17:03:40|171.83|169.33|171.87|169.37|171.87|169.37|171.81|169.31|16
1623258230000|2021-06-09 17:03:50|171.86|169.36|171.92|169.42|171.92|169.42|171.86|169.36|18
1623258240000|2021-06-09 17:04:00|171.91|169.41|171.78|169.28|171.95|169.45|171.78|169.28|26
1623258250000|2021-06-09 17:04:10|171.8|169.3|171.81|169.31|171.85|169.35|171.7|169.2|19
1623258260000|2021-06-09 17:04:20|171.82|169.32|171.72|169.22|171.83|169.33|171.69|169.19|24
1623258270000|2021-06-09 17:04:30|171.71|169.21|171.74|169.24|171.76|169.26|171.71|169.21|16
1623258280000|2021-06-09 17:04:40|171.72|169.22|171.74|169.24|171.76|169.26|171.69|169.19|13
1623258290000|2021-06-09 17:04:50|171.75|169.25|171.73|169.23|171.75|169.25|171.65|169.15|15
1623258300000|2021-06-09 17:05:00|171.72|169.22|171.73|169.23|171.8|169.3|171.72|169.22|16
1623258310000|2021-06-09 17:05:10|171.74|169.24|171.85|169.35|171.85|169.35|171.69|169.19|12
1623258320000|2021-06-09 17:05:20|171.87|169.37|171.95|169.45|172.01|169.51|171.87|169.37|21
1623258330000|2021-06-09 17:05:30|171.97|169.47|172.06|169.56|172.07|169.57|171.95|169.45|21
1623258340000|2021-06-09 17:05:40|172.07|169.57|171.96|169.46|172.07|169.57|171.95|169.45|17
1623258350000|2021-06-09 17:05:50|171.97|169.47|171.87|169.37|171.97|169.47|171.85|169.35|14
1623258360000|2021-06-09 17:06:00|171.86|169.36|171.89|169.39|171.9|169.4|171.84|169.34|13
1623258370000|2021-06-09 17:06:10|171.9|169.4|172.06|169.56|172.07|169.57|171.86|169.36|22
1623258380000|2021-06-09 17:06:20|172.07|169.57|172.15|169.65|172.15|169.65|172|169.5|17
1623258390000|2021-06-09 17:06:30|172.14|169.64|172.15|169.65|172.16|169.66|172.04|169.54|16
1623258400000|2021-06-09 17:06:40|172.16|169.66|172.14|169.64|172.17|169.67|172.11|169.61|7
1623258410000|2021-06-09 17:06:50|172.12|169.62|172.01|169.51|172.12|169.62|171.99|169.49|18
1623258420000|2021-06-09 17:07:00|172|169.5|171.94|169.44|172.01|169.51|171.9|169.4|18
1623258430000|2021-06-09 17:07:10|171.95|169.45|171.91|169.41|171.95|169.45|171.9|169.4|9
1623258440000|2021-06-09 17:07:20|171.89|169.39|171.94|169.44|171.94|169.44|171.88|169.38|19
1623258450000|2021-06-09 17:07:30|171.93|169.43|171.94|169.44|171.98|169.48|171.9|169.4|26
1623258460000|2021-06-09 17:07:40|171.92|169.42|171.98|169.48|171.98|169.48|171.92|169.42|19
1623258470000|2021-06-09 17:07:50|171.97|169.47|172.06|169.56|172.06|169.56|171.92|169.42|22
1623258480000|2021-06-09 17:08:00|172.07|169.57|172|169.5|172.07|169.57|171.96|169.46|17
1623258490000|2021-06-09 17:08:10|171.99|169.49|172.14|169.64|172.14|169.64|171.99|169.49|17
1623258500000|2021-06-09 17:08:20|172.13|169.63|172.27|169.77|172.3|169.8|172.13|169.63|21
1623258510000|2021-06-09 17:08:30|172.24|169.74|172.33|169.83|172.33|169.83|172.24|169.74|11
1623258520000|2021-06-09 17:08:40|172.34|169.84|172.3|169.8|172.34|169.84|172.28|169.78|10
1623258530000|2021-06-09 17:08:50|172.31|169.81|172.22|169.72|172.31|169.81|172.22|169.72|15
1623258540000|2021-06-09 17:09:00|172.19|169.69|172.19|169.69|172.27|169.77|172.19|169.69|23
1623258550000|2021-06-09 17:09:10|172.16|169.66|172.06|169.56|172.2|169.7|172.06|169.56|20
1623258560000|2021-06-09 17:09:20|172.07|169.57|172.01|169.51|172.07|169.57|171.98|169.48|16
1623258570000|2021-06-09 17:09:30|172.03|169.53|172.03|169.53|172.07|169.57|172.01|169.51|18
1623258580000|2021-06-09 17:09:40|172.04|169.54|171.99|169.49|172.04|169.54|171.99|169.49|15
1623258590000|2021-06-09 17:09:50|172|169.5|172|169.5|172.01|169.51|171.98|169.48|14
1623258600000|2021-06-09 17:10:00|172.01|169.51|171.92|169.42|172.01|169.51|171.92|169.42|10
1623258610000|2021-06-09 17:10:10|171.93|169.43|172.11|169.61|172.12|169.62|171.92|169.42|16
1623258620000|2021-06-09 17:10:20|172.1|169.6|172.13|169.63|172.13|169.63|172.05|169.55|14
1623258630000|2021-06-09 17:10:30|172.12|169.62|172.12|169.62|172.15|169.65|172.12|169.62|10
1623258640000|2021-06-09 17:10:40|172.11|169.61|172.09|169.59|172.14|169.64|172.08|169.58|16
1623258650000|2021-06-09 17:10:50|172.1|169.6|172.02|169.52|172.11|169.61|172.01|169.51|17
1623258660000|2021-06-09 17:11:00|171.99|169.49|172.03|169.53|172.06|169.56|171.98|169.48|15
1623258670000|2021-06-09 17:11:10|172.02|169.52|172.03|169.53|172.03|169.53|171.99|169.49|16
1623258680000|2021-06-09 17:11:20|172.02|169.52|172.05|169.55|172.11|169.61|171.97|169.47|20
1623258690000|2021-06-09 17:11:30|172.04|169.54|172.03|169.53|172.07|169.57|171.95|169.45|21
1623258700000|2021-06-09 17:11:40|172.04|169.54|172.03|169.53|172.06|169.56|172.03|169.53|5
1623258710000|2021-06-09 17:11:50|172.04|169.54|172.05|169.55|172.1|169.6|172.01|169.51|15
1623258720000|2021-06-09 17:12:00|172.08|169.58|172.21|169.71|172.22|169.72|172.08|169.58|14
1623258730000|2021-06-09 17:12:10|172.22|169.72|172.34|169.84|172.35|169.85|172.22|169.72|12
1623258740000|2021-06-09 17:12:20|172.32|169.82|172.31|169.81|172.41|169.91|172.29|169.79|17
1623258750000|2021-06-09 17:12:30|172.3|169.8|172.44|169.94|172.46|169.96|172.27|169.77|23
1623258760000|2021-06-09 17:12:40|172.43|169.93|172.34|169.84|172.46|169.96|172.34|169.84|17
1623258770000|2021-06-09 17:12:50|172.33|169.83|172.25|169.75|172.35|169.85|172.24|169.74|25
1623258780000|2021-06-09 17:13:00|172.29|169.79|172.32|169.82|172.35|169.85|172.27|169.77|15
1623258790000|2021-06-09 17:13:10|172.3|169.8|172.32|169.82|172.4|169.9|172.3|169.8|10
1623258800000|2021-06-09 17:13:20|172.33|169.83|172.42|169.92|172.42|169.92|172.29|169.79|14
1623258810000|2021-06-09 17:13:30|172.45|169.95|172.37|169.87|172.48|169.98|172.37|169.87|10
1623258820000|2021-06-09 17:13:40|172.41|169.91|172.46|169.96|172.51|170.01|172.4|169.9|17
1623258830000|2021-06-09 17:13:50|172.47|169.97|172.5|170|172.5|170|172.4|169.9|21
1623258840000|2021-06-09 17:14:00|172.49|169.99|172.51|170.01|172.52|170.02|172.42|169.92|20
1623258850000|2021-06-09 17:14:10|172.53|170.03|172.42|169.92|172.53|170.03|172.42|169.92|15
1623258860000|2021-06-09 17:14:20|172.44|169.94|172.56|170.06|172.58|170.08|172.41|169.91|16
1623258870000|2021-06-09 17:14:30|172.57|170.07|172.58|170.08|172.61|170.11|172.56|170.06|13
1623258880000|2021-06-09 17:14:40|172.59|170.09|172.62|170.12|172.62|170.12|172.53|170.03|16
1623258890000|2021-06-09 17:14:50|172.61|170.11|172.69|170.19|172.69|170.19|172.61|170.11|17
1623258900000|2021-06-09 17:15:00|172.71|170.21|172.58|170.08|172.72|170.22|172.55|170.05|23
1623258910000|2021-06-09 17:15:10|172.57|170.07|172.52|170.02|172.57|170.07|172.49|169.99|18
1623258920000|2021-06-09 17:15:20|172.53|170.03|172.59|170.09|172.63|170.13|172.51|170.01|15
1623258930000|2021-06-09 17:15:30|172.58|170.08|172.55|170.05|172.59|170.09|172.53|170.03|19
1623258940000|2021-06-09 17:15:40|172.53|170.03|172.47|169.97|172.54|170.04|172.42|169.92|18
1623258950000|2021-06-09 17:15:50|172.46|169.96|172.37|169.87|172.47|169.97|172.34|169.84|20
1623258960000|2021-06-09 17:16:00|172.35|169.85|172.45|169.95|172.45|169.95|172.33|169.83|16
1623258970000|2021-06-09 17:16:10|172.44|169.94|172.39|169.89|172.46|169.96|172.39|169.89|11
1623258980000|2021-06-09 17:16:20|172.38|169.88|172.33|169.83|172.4|169.9|172.33|169.83|9
1623258990000|2021-06-09 17:16:30|172.35|169.85|172.3|169.8|172.35|169.85|172.28|169.78|8
1623259000000|2021-06-09 17:16:40|172.29|169.79|172.23|169.73|172.29|169.79|172.19|169.69|13
1623259010000|2021-06-09 17:16:50|172.25|169.75|172.24|169.74|172.25|169.75|172.16|169.66|18
1623259020000|2021-06-09 17:17:00|172.23|169.73|172.18|169.68|172.28|169.78|172.17|169.67|16
1623259030000|2021-06-09 17:17:10|172.19|169.69|172.11|169.61|172.19|169.69|172.1|169.6|21
1623259040000|2021-06-09 17:17:20|172.1|169.6|172.1|169.6|172.1|169.6|172.06|169.56|10
1623259050000|2021-06-09 17:17:30|172.11|169.61|172.46|169.96|172.7|170.2|172.1|169.6|29
1623259060000|2021-06-09 17:17:40|172.44|169.94|172.44|169.94|172.63|170.13|172.41|169.91|26
1623259070000|2021-06-09 17:17:50|172.41|169.91|172.33|169.83|172.47|169.97|172.3|169.8|28
1623259080000|2021-06-09 17:18:00|172.32|169.82|172.66|170.16|172.66|170.16|172.3|169.8|26
1623259090000|2021-06-09 17:18:10|172.62|170.12|172.51|170.01|172.62|170.12|172.45|169.95|16
1623259100000|2021-06-09 17:18:20|172.53|170.03|172.65|170.15|172.65|170.15|172.5|170|18
1623259110000|2021-06-09 17:18:30|172.61|170.11|172.75|170.25|172.89|170.39|172.61|170.11|16
1623259120000|2021-06-09 17:18:40|172.77|170.27|172.79|170.29|172.83|170.33|172.69|170.19|23
1623259130000|2021-06-09 17:18:50|172.78|170.28|172.8|170.3|172.85|170.35|172.75|170.25|21
1623259140000|2021-06-09 17:19:00|172.79|170.29|172.81|170.31|172.85|170.35|172.72|170.22|24
1623259150000|2021-06-09 17:19:10|172.8|170.3|172.96|170.46|173.01|170.51|172.8|170.3|21
1623259160000|2021-06-09 17:19:20|172.97|170.47|173.2|170.7|173.2|170.7|172.97|170.47|17
1623259170000|2021-06-09 17:19:30|173.21|170.71|173.34|170.84|173.39|170.89|173.21|170.71|30
1623259180000|2021-06-09 17:19:40|173.35|170.85|173.7|171.2|173.73|171.23|173.32|170.82|29
1623259190000|2021-06-09 17:19:50|173.72|171.22|173.55|171.05|173.73|171.23|173.52|171.02|33
1623259200000|2021-06-09 17:20:00|173.54|171.04|173.32|170.82|173.6|171.1|173.25|170.75|31
1623259210000|2021-06-09 17:20:10|173.33|170.83|173.52|171.02|173.66|171.16|173.33|170.83|26
1623259220000|2021-06-09 17:20:20|173.53|171.03|173.63|171.13|173.63|171.13|173.52|171.02|21
1623259230000|2021-06-09 17:20:30|173.64|171.14|173.37|170.87|173.66|171.16|173.3|170.8|24
1623259240000|2021-06-09 17:20:40|173.36|170.86|173.33|170.83|173.43|170.93|173.3|170.8|22
1623259250000|2021-06-09 17:20:50|173.32|170.82|173.23|170.73|173.37|170.87|173.23|170.73|20
1623259260000|2021-06-09 17:21:00|173.18|170.68|172.88|170.38|173.18|170.68|172.88|170.38|20
1623259270000|2021-06-09 17:21:10|172.87|170.37|172.95|170.45|173.06|170.56|172.87|170.37|19
1623259280000|2021-06-09 17:21:20|172.99|170.49|172.95|170.45|173|170.5|172.92|170.42|26
1623259290000|2021-06-09 17:21:30|172.96|170.46|172.98|170.48|173.09|170.59|172.93|170.43|18
1623259300000|2021-06-09 17:21:40|172.99|170.49|173.1|170.6|173.14|170.64|172.96|170.46|24
1623259310000|2021-06-09 17:21:50|173.08|170.58|173.16|170.66|173.16|170.66|173.05|170.55|22
1623259320000|2021-06-09 17:22:00|173.18|170.68|173.16|170.66|173.27|170.77|173.12|170.62|21
1623259330000|2021-06-09 17:22:10|173.18|170.68|173.13|170.63|173.18|170.68|173.11|170.61|17
1623259340000|2021-06-09 17:22:20|173.15|170.65|173.06|170.56|173.15|170.65|173.03|170.53|16
1623259350000|2021-06-09 17:22:30|173.1|170.6|172.94|170.44|173.1|170.6|172.91|170.41|23
1623259360000|2021-06-09 17:22:40|172.93|170.43|173.07|170.57|173.07|170.57|172.91|170.41|17
1623259370000|2021-06-09 17:22:50|173.06|170.56|173.01|170.51|173.07|170.57|172.98|170.48|20
1623259380000|2021-06-09 17:23:00|172.99|170.49|173.01|170.51|173.01|170.51|172.98|170.48|11
1623259390000|2021-06-09 17:23:10|173.03|170.53|173.13|170.63|173.14|170.64|172.92|170.42|19
1623259400000|2021-06-09 17:23:20|173.15|170.65|173.21|170.71|173.24|170.74|173.14|170.64|9
1623259410000|2021-06-09 17:23:30|173.22|170.72|173.29|170.79|173.3|170.8|173.21|170.71|24
1623259420000|2021-06-09 17:23:40|173.31|170.81|173.36|170.86|173.37|170.87|173.25|170.75|16
1623259430000|2021-06-09 17:23:50|173.4|170.9|173.33|170.83|173.41|170.91|173.29|170.79|16
1623259440000|2021-06-09 17:24:00|173.32|170.82|173.4|170.9|173.42|170.92|173.26|170.76|21
1623259450000|2021-06-09 17:24:10|173.42|170.92|173.56|171.06|173.56|171.06|173.4|170.9|12
1623259460000|2021-06-09 17:24:20|173.57|171.07|173.41|170.91|173.57|171.07|173.41|170.91|10
1623259470000|2021-06-09 17:24:30|173.38|170.88|173.24|170.74|173.38|170.88|173.2|170.7|28
1623259480000|2021-06-09 17:24:40|173.26|170.76|173.18|170.68|173.28|170.78|173.11|170.61|21
1623259490000|2021-06-09 17:24:50|173.17|170.67|173.17|170.67|173.23|170.73|173.11|170.61|26
1623259500000|2021-06-09 17:25:00|173.18|170.68|173|170.5|173.19|170.69|173|170.5|19
1623259510000|2021-06-09 17:25:10|172.99|170.49|172.79|170.29|173.02|170.52|172.78|170.28|24
1623259520000|2021-06-09 17:25:20|172.81|170.31|172.79|170.29|172.9|170.4|172.76|170.26|20
1623259530000|2021-06-09 17:25:30|172.77|170.27|172.74|170.24|172.81|170.31|172.74|170.24|26
1623259540000|2021-06-09 17:25:40|172.71|170.21|172.7|170.2|172.76|170.26|172.69|170.19|15
1623259550000|2021-06-09 17:25:50|172.69|170.19|172.69|170.19|172.73|170.23|172.67|170.17|25
1623259560000|2021-06-09 17:26:00|172.68|170.18|172.73|170.23|172.82|170.32|172.67|170.17|25
1623259570000|2021-06-09 17:26:10|172.74|170.24|172.75|170.25|172.87|170.37|172.7|170.2|29
1623259580000|2021-06-09 17:26:20|172.76|170.26|172.69|170.19|172.77|170.27|172.66|170.16|23
1623259590000|2021-06-09 17:26:30|172.68|170.18|172.92|170.42|172.92|170.42|172.68|170.18|24
1623259600000|2021-06-09 17:26:40|172.91|170.41|172.95|170.45|172.96|170.46|172.89|170.39|24
1623259610000|2021-06-09 17:26:50|172.92|170.42|172.83|170.33|172.94|170.44|172.8|170.3|24
1623259620000|2021-06-09 17:27:00|172.85|170.35|172.78|170.28|172.85|170.35|172.75|170.25|17
1623259630000|2021-06-09 17:27:10|172.79|170.29|172.74|170.24|172.82|170.32|172.73|170.23|16
1623259640000|2021-06-09 17:27:20|172.71|170.21|172.92|170.42|172.94|170.44|172.71|170.21|18
1623259650000|2021-06-09 17:27:30|172.93|170.43|172.73|170.23|172.93|170.43|172.7|170.2|25
1623259660000|2021-06-09 17:27:40|172.72|170.22|172.57|170.07|172.75|170.25|172.56|170.06|20
1623259670000|2021-06-09 17:27:50|172.58|170.08|172.51|170.01|172.59|170.09|172.51|170.01|19
1623259680000|2021-06-09 17:28:00|172.5|170|172.64|170.14|172.72|170.22|172.5|170|25
1623259690000|2021-06-09 17:28:10|172.66|170.16|172.65|170.15|172.68|170.18|172.6|170.1|14
1623259700000|2021-06-09 17:28:20|172.62|170.12|172.64|170.14|172.65|170.15|172.58|170.08|16
1623259710000|2021-06-09 17:28:30|172.66|170.16|172.63|170.13|172.71|170.21|172.59|170.09|19
1623259720000|2021-06-09 17:28:40|172.62|170.12|172.69|170.19|172.75|170.25|172.58|170.08|28
1623259730000|2021-06-09 17:28:50|172.67|170.17|172.59|170.09|172.68|170.18|172.56|170.06|25
1623259740000|2021-06-09 17:29:00|172.58|170.08|172.53|170.03|172.59|170.09|172.48|169.98|26
1623259750000|2021-06-09 17:29:10|172.62|170.12|172.22|169.72|172.62|170.12|172.22|169.72|31
1623259760000|2021-06-09 17:29:20|172.2|169.7|172.32|169.82|172.43|169.93|172.08|169.58|29
1623259770000|2021-06-09 17:29:30|172.27|169.77|172.18|169.68|172.29|169.79|172.13|169.63|23
1623259780000|2021-06-09 17:29:40|172.19|169.69|172.11|169.61|172.2|169.7|172.01|169.51|21
1623259790000|2021-06-09 17:29:50|172.12|169.62|172.04|169.54|172.12|169.62|171.97|169.47|20
1623259800000|2021-06-09 17:30:00|172.05|169.55|171.77|169.27|172.12|169.62|171.77|169.27|26
1623259810000|2021-06-09 17:30:10|171.82|169.32|171.7|169.2|171.84|169.34|171.62|169.12|23
1623259820000|2021-06-09 17:30:20|171.68|169.18|171.67|169.17|171.81|169.31|171.65|169.15|31
1623259830000|2021-06-09 17:30:30|171.68|169.18|171.71|169.21|171.75|169.25|171.65|169.15|25
1623259840000|2021-06-09 17:30:40|171.74|169.24|171.53|169.03|171.74|169.24|171.53|169.03|27
1623259850000|2021-06-09 17:30:50|171.52|169.02|171.51|169.01|171.58|169.08|171.48|168.98|20
1623259860000|2021-06-09 17:31:00|171.46|168.96|171.62|169.12|171.62|169.12|171.38|168.88|21
1623259870000|2021-06-09 17:31:10|171.63|169.13|171.58|169.08|171.65|169.15|171.46|168.96|17
1623259880000|2021-06-09 17:31:20|171.54|169.04|171.73|169.23|171.83|169.33|171.53|169.03|18
1623259890000|2021-06-09 17:31:30|171.75|169.25|171.78|169.28|171.78|169.28|171.67|169.17|16
1623259900000|2021-06-09 17:31:40|171.75|169.25|171.67|169.17|171.82|169.32|171.67|169.17|18
1623259910000|2021-06-09 17:31:50|171.66|169.16|171.64|169.14|171.77|169.27|171.59|169.09|19
1623259920000|2021-06-09 17:32:00|171.61|169.11|171.67|169.17|171.82|169.32|171.59|169.09|17
1623259930000|2021-06-09 17:32:10|171.69|169.19|171.5|169|171.69|169.19|171.48|168.98|27
1623259940000|2021-06-09 17:32:20|171.49|168.99|171.34|168.84|171.49|168.99|171.34|168.84|19
1623259950000|2021-06-09 17:32:30|171.36|168.86|171.4|168.9|171.43|168.93|171.34|168.84|25
1623259960000|2021-06-09 17:32:40|171.42|168.92|171.45|168.95|171.49|168.99|171.42|168.92|16
1623259970000|2021-06-09 17:32:50|171.44|168.94|171.46|168.96|171.49|168.99|171.44|168.94|16
1623259980000|2021-06-09 17:33:00|171.48|168.98|171.33|168.83|171.48|168.98|171.31|168.81|15
1623259990000|2021-06-09 17:33:10|171.35|168.85|171.46|168.96|171.51|169.01|171.32|168.82|26
1623260000000|2021-06-09 17:33:20|171.45|168.95|171.61|169.11|171.62|169.12|171.45|168.95|25
1623260010000|2021-06-09 17:33:30|171.62|169.12|171.4|168.9|171.73|169.23|171.4|168.9|22
1623260020000|2021-06-09 17:33:40|171.41|168.91|171.44|168.94|171.46|168.96|171.37|168.87|22
1623260030000|2021-06-09 17:33:50|171.41|168.91|171.5|169|171.56|169.06|171.39|168.89|21
1623260040000|2021-06-09 17:34:00|171.47|168.97|171.78|169.28|171.78|169.28|171.46|168.96|23
1623260050000|2021-06-09 17:34:10|171.79|169.29|172.2|169.7|172.2|169.7|171.73|169.23|30
1623260060000|2021-06-09 17:34:20|172.19|169.69|172.03|169.53|172.19|169.69|171.96|169.46|30
1623260070000|2021-06-09 17:34:30|172.04|169.54|172.13|169.63|172.18|169.68|171.95|169.45|30
1623260080000|2021-06-09 17:34:40|172.14|169.64|172.06|169.56|172.16|169.66|171.93|169.43|24
1623260090000|2021-06-09 17:34:50|172.04|169.54|171.97|169.47|172.06|169.56|171.93|169.43|21
1623260100000|2021-06-09 17:35:00|171.96|169.46|171.79|169.29|171.97|169.47|171.73|169.23|18
1623260110000|2021-06-09 17:35:10|171.81|169.31|171.81|169.31|171.81|169.31|171.69|169.19|26
1623260120000|2021-06-09 17:35:20|171.82|169.32|171.69|169.19|171.82|169.32|171.67|169.17|14
1623260130000|2021-06-09 17:35:30|171.71|169.21|171.86|169.36|171.91|169.41|171.67|169.17|19
1623260140000|2021-06-09 17:35:40|171.84|169.34|171.71|169.21|171.84|169.34|171.68|169.18|20
1623260150000|2021-06-09 17:35:50|171.69|169.19|171.68|169.18|171.74|169.24|171.65|169.15|19
1623260160000|2021-06-09 17:36:00|171.66|169.16|171.75|169.25|171.77|169.27|171.66|169.16|20
1623260170000|2021-06-09 17:36:10|171.78|169.28|171.75|169.25|171.8|169.3|171.74|169.24|17
1623260180000|2021-06-09 17:36:20|171.85|169.35|171.87|169.37|171.88|169.38|171.85|169.35|8
1623260190000|2021-06-09 17:36:30|171.89|169.39|171.91|169.41|171.91|169.41|171.83|169.33|13
1623260200000|2021-06-09 17:36:40|171.92|169.42|171.84|169.34|171.95|169.45|171.84|169.34|22
1623260210000|2021-06-09 17:36:50|171.85|169.35|171.72|169.22|171.86|169.36|171.71|169.21|20
1623260220000|2021-06-09 17:37:00|171.71|169.21|171.73|169.23|171.91|169.41|171.71|169.21|21
1623260230000|2021-06-09 17:37:10|171.74|169.24|171.9|169.4|171.9|169.4|171.74|169.24|15
1623260240000|2021-06-09 17:37:20|171.91|169.41|171.81|169.31|171.91|169.41|171.78|169.28|22
1623260250000|2021-06-09 17:37:30|171.82|169.32|171.77|169.27|171.82|169.32|171.77|169.27|15
1623260260000|2021-06-09 17:37:40|171.75|169.25|171.92|169.42|171.92|169.42|171.74|169.24|20
1623260270000|2021-06-09 17:37:50|171.88|169.38|171.94|169.44|171.95|169.45|171.88|169.38|17
1623260280000|2021-06-09 17:38:00|171.95|169.45|171.91|169.41|171.95|169.45|171.9|169.4|14
1623260290000|2021-06-09 17:38:10|171.9|169.4|172|169.5|172|169.5|171.9|169.4|5
1623260300000|2021-06-09 17:38:20|172.01|169.51|171.95|169.45|172.03|169.53|171.95|169.45|14
1623260310000|2021-06-09 17:38:30|171.97|169.47|171.93|169.43|172.02|169.52|171.9|169.4|13
1623260320000|2021-06-09 17:38:40|171.94|169.44|171.9|169.4|171.94|169.44|171.87|169.37|9
1623260330000|2021-06-09 17:38:50|171.91|169.41|171.91|169.41|171.98|169.48|171.89|169.39|11
1623260340000|2021-06-09 17:39:00|171.9|169.4|171.85|169.35|171.91|169.41|171.84|169.34|11
1623260350000|2021-06-09 17:39:10|171.84|169.34|171.79|169.29|171.85|169.35|171.79|169.29|14
1623260360000|2021-06-09 17:39:20|171.8|169.3|171.73|169.23|171.8|169.3|171.73|169.23|18
1623260370000|2021-06-09 17:39:30|171.74|169.24|171.82|169.32|171.85|169.35|171.72|169.22|21
1623260380000|2021-06-09 17:39:40|171.83|169.33|171.87|169.37|171.87|169.37|171.83|169.33|12
1623260390000|2021-06-09 17:39:50|171.83|169.33|171.79|169.29|171.84|169.34|171.79|169.29|11
1623260400000|2021-06-09 17:40:00|171.78|169.28|171.82|169.32|171.83|169.33|171.76|169.26|18
1623260410000|2021-06-09 17:40:10|171.81|169.31|171.97|169.47|171.97|169.47|171.81|169.31|14
1623260420000|2021-06-09 17:40:20|171.88|169.38|171.96|169.46|171.98|169.48|171.86|169.36|14
1623260430000|2021-06-09 17:40:30|171.92|169.42|171.96|169.46|171.98|169.48|171.91|169.41|18
1623260440000|2021-06-09 17:40:40|171.93|169.43|171.92|169.42|171.96|169.46|171.91|169.41|25
1623260450000|2021-06-09 17:40:50|171.93|169.43|171.96|169.46|171.97|169.47|171.91|169.41|19
1623260460000|2021-06-09 17:41:00|171.97|169.47|171.91|169.41|171.97|169.47|171.9|169.4|17
1623260470000|2021-06-09 17:41:10|171.92|169.42|171.86|169.36|171.93|169.43|171.85|169.35|9
1623260480000|2021-06-09 17:41:20|171.85|169.35|171.85|169.35|171.85|169.35|171.81|169.31|14
1623260490000|2021-06-09 17:41:30|171.86|169.36|172|169.5|172|169.5|171.85|169.35|22
1623260500000|2021-06-09 17:41:40|171.95|169.45|171.96|169.46|172.01|169.51|171.95|169.45|8
1623260510000|2021-06-09 17:41:50|171.95|169.45|172|169.5|172.01|169.51|171.95|169.45|20
1623260520000|2021-06-09 17:42:00|171.98|169.48|171.89|169.39|171.98|169.48|171.89|169.39|10
1623260530000|2021-06-09 17:42:10|171.91|169.41|171.96|169.46|171.98|169.48|171.91|169.41|18
1623260540000|2021-06-09 17:42:20|171.97|169.47|171.99|169.49|172.01|169.51|171.96|169.46|12
1623260550000|2021-06-09 17:42:30|171.97|169.47|171.97|169.47|171.99|169.49|171.96|169.46|9
1623260560000|2021-06-09 17:42:40|171.95|169.45|171.97|169.47|171.98|169.48|171.94|169.44|10
1623260570000|2021-06-09 17:42:50|171.93|169.43|171.95|169.45|171.98|169.48|171.93|169.43|15
1623260580000|2021-06-09 17:43:00|171.96|169.46|171.94|169.44|171.98|169.48|171.93|169.43|19
1623260590000|2021-06-09 17:43:10|171.95|169.45|172.04|169.54|172.06|169.56|171.94|169.44|18
1623260600000|2021-06-09 17:43:20|172.05|169.55|172|169.5|172.06|169.56|171.97|169.47|17
1623260610000|2021-06-09 17:43:30|171.99|169.49|171.99|169.49|172.02|169.52|171.99|169.49|13
1623260620000|2021-06-09 17:43:40|172|169.5|171.98|169.48|172.01|169.51|171.96|169.46|15
1623260630000|2021-06-09 17:43:50|171.99|169.49|172|169.5|172.01|169.51|171.96|169.46|17
1623260640000|2021-06-09 17:44:00|171.98|169.48|172.17|169.67|172.2|169.7|171.98|169.48|19
1623260650000|2021-06-09 17:44:10|172.18|169.68|172.16|169.66|172.19|169.69|172.16|169.66|7
1623260660000|2021-06-09 17:44:20|172.17|169.67|172.2|169.7|172.2|169.7|172.17|169.67|5
1623260670000|2021-06-09 17:44:30|172.18|169.68|172.17|169.67|172.18|169.68|172.1|169.6|19
1623260680000|2021-06-09 17:44:40|172.18|169.68|172.12|169.62|172.18|169.68|172.08|169.58|17
1623260690000|2021-06-09 17:44:50|172.13|169.63|172.14|169.64|172.14|169.64|172.11|169.61|12
1623260700000|2021-06-09 17:45:00|172.1|169.6|172.09|169.59|172.1|169.6|172.06|169.56|17
1623260710000|2021-06-09 17:45:10|172.08|169.58|172.08|169.58|172.09|169.59|172.06|169.56|16
1623260720000|2021-06-09 17:45:20|172.07|169.57|172.21|169.71|172.21|169.71|172.07|169.57|16
1623260730000|2021-06-09 17:45:30|172.22|169.72|172.22|169.72|172.24|169.74|172.2|169.7|8
1623260740000|2021-06-09 17:45:40|172.23|169.73|172.41|169.91|172.41|169.91|172.23|169.73|12
1623260750000|2021-06-09 17:45:50|172.4|169.9|172.54|170.04|172.56|170.06|172.34|169.84|23
1623260760000|2021-06-09 17:46:00|172.7|170.2|173.14|170.64|173.14|170.64|172.57|170.07|34
1623260770000|2021-06-09 17:46:10|173.22|170.72|173.25|170.75|173.35|170.85|173.16|170.66|23
1623260780000|2021-06-09 17:46:20|173.24|170.74|173.51|171.01|173.51|171.01|173.24|170.74|23
1623260790000|2021-06-09 17:46:30|173.5|171|173.38|170.88|173.55|171.05|173.35|170.85|24
1623260800000|2021-06-09 17:46:40|173.36|170.86|173.56|171.06|173.63|171.13|173.36|170.86|25
1623260810000|2021-06-09 17:46:50|173.54|171.04|173.54|171.04|173.55|171.05|173.5|171|20
1623260820000|2021-06-09 17:47:00|173.56|171.06|173.34|170.84|173.57|171.07|173.34|170.84|16
1623260830000|2021-06-09 17:47:10|173.27|170.77|173.01|170.51|173.27|170.77|173.01|170.51|28
1623260840000|2021-06-09 17:47:20|173|170.5|172.98|170.48|173|170.5|172.82|170.32|23
1623260850000|2021-06-09 17:47:30|172.97|170.47|172.86|170.36|172.97|170.47|172.86|170.36|24
1623260860000|2021-06-09 17:47:40|172.84|170.34|172.64|170.14|172.84|170.34|172.53|170.03|21
1623260870000|2021-06-09 17:47:50|172.63|170.13|172.55|170.05|172.69|170.19|172.5|170|25
1623260880000|2021-06-09 17:48:00|172.53|170.03|172.21|169.71|172.53|170.03|172.21|169.71|16
1623260890000|2021-06-09 17:48:10|172.15|169.65|172.22|169.72|172.26|169.76|172.12|169.62|20
1623260900000|2021-06-09 17:48:20|172.2|169.7|172.19|169.69|172.21|169.71|172.17|169.67|9
1623260910000|2021-06-09 17:48:30|172.21|169.71|172.35|169.85|172.54|170.04|172.21|169.71|20
1623260920000|2021-06-09 17:48:40|172.36|169.86|172.66|170.16|172.7|170.2|172.29|169.79|29
1623260930000|2021-06-09 17:48:50|172.71|170.21|172.71|170.21|172.73|170.23|172.59|170.09|22
1623260940000|2021-06-09 17:49:00|172.72|170.22|172.63|170.13|172.78|170.28|172.62|170.12|21
1623260950000|2021-06-09 17:49:10|172.62|170.12|172.73|170.23|172.73|170.23|172.61|170.11|18
1623260960000|2021-06-09 17:49:20|172.72|170.22|172.58|170.08|172.74|170.24|172.58|170.08|24
1623260970000|2021-06-09 17:49:30|172.59|170.09|172.79|170.29|172.8|170.3|172.55|170.05|26
1623260980000|2021-06-09 17:49:40|172.8|170.3|172.75|170.25|172.81|170.31|172.74|170.24|12
1623260990000|2021-06-09 17:49:50|172.74|170.24|172.75|170.25|172.76|170.26|172.74|170.24|7
1623261000000|2021-06-09 17:50:00|172.74|170.24|172.82|170.32|172.82|170.32|172.74|170.24|16
1623261010000|2021-06-09 17:50:10|172.83|170.33|172.91|170.41|172.96|170.46|172.83|170.33|9
1623261020000|2021-06-09 17:50:20|172.94|170.44|172.92|170.42|173|170.5|172.91|170.41|8
1623261030000|2021-06-09 17:50:30|172.91|170.41|172.86|170.36|172.91|170.41|172.77|170.27|19
1623261040000|2021-06-09 17:50:40|172.87|170.37|172.88|170.38|172.96|170.46|172.86|170.36|16
1623261050000|2021-06-09 17:50:50|172.87|170.37|172.83|170.33|172.9|170.4|172.83|170.33|19
1623261060000|2021-06-09 17:51:00|172.84|170.34|172.95|170.45|172.96|170.46|172.84|170.34|13
1623261070000|2021-06-09 17:51:10|172.96|170.46|172.93|170.43|172.96|170.46|172.93|170.43|11
1623261080000|2021-06-09 17:51:20|172.95|170.45|172.81|170.31|172.96|170.46|172.78|170.28|20
1623261090000|2021-06-09 17:51:30|172.79|170.29|172.75|170.25|172.8|170.3|172.71|170.21|21
1623261100000|2021-06-09 17:51:40|172.74|170.24|172.79|170.29|172.8|170.3|172.74|170.24|21
1623261110000|2021-06-09 17:51:50|172.8|170.3|172.87|170.37|172.91|170.41|172.8|170.3|15
1623261120000|2021-06-09 17:52:00|172.86|170.36|172.96|170.46|172.97|170.47|172.8|170.3|13
1623261130000|2021-06-09 17:52:10|172.97|170.47|172.93|170.43|172.98|170.48|172.85|170.35|17
1623261140000|2021-06-09 17:52:20|172.94|170.44|172.99|170.49|173.05|170.55|172.94|170.44|19
1623261150000|2021-06-09 17:52:30|173.01|170.51|173.03|170.53|173.16|170.66|173|170.5|14
1623261160000|2021-06-09 17:52:40|173.02|170.52|172.96|170.46|173.06|170.56|172.89|170.39|23
1623261170000|2021-06-09 17:52:50|172.97|170.47|172.93|170.43|172.97|170.47|172.92|170.42|18
1623261180000|2021-06-09 17:53:00|172.92|170.42|172.78|170.28|172.92|170.42|172.78|170.28|21
1623261190000|2021-06-09 17:53:10|172.79|170.29|172.77|170.27|172.81|170.31|172.75|170.25|14
1623261200000|2021-06-09 17:53:20|172.76|170.26|172.81|170.31|172.84|170.34|172.7|170.2|16
1623261210000|2021-06-09 17:53:30|172.85|170.35|172.92|170.42|172.92|170.42|172.85|170.35|11
1623261220000|2021-06-09 17:53:40|172.93|170.43|172.91|170.41|172.93|170.43|172.87|170.37|13
1623261230000|2021-06-09 17:53:50|172.9|170.4|172.93|170.43|172.94|170.44|172.87|170.37|13
1623261240000|2021-06-09 17:54:00|172.96|170.46|172.91|170.41|172.96|170.46|172.87|170.37|16
1623261250000|2021-06-09 17:54:10|172.9|170.4|172.91|170.41|172.96|170.46|172.88|170.38|14
1623261260000|2021-06-09 17:54:20|172.88|170.38|172.95|170.45|172.98|170.48|172.88|170.38|18
1623261270000|2021-06-09 17:54:30|172.96|170.46|172.89|170.39|172.96|170.46|172.88|170.38|10
1623261280000|2021-06-09 17:54:40|172.9|170.4|172.84|170.34|172.9|170.4|172.84|170.34|15
1623261290000|2021-06-09 17:54:50|172.85|170.35|172.83|170.33|172.86|170.36|172.8|170.3|14
1623261300000|2021-06-09 17:55:00|172.82|170.32|172.79|170.29|172.83|170.33|172.78|170.28|12
1623261310000|2021-06-09 17:55:10|172.78|170.28|172.72|170.22|172.78|170.28|172.64|170.14|19
1623261320000|2021-06-09 17:55:20|172.71|170.21|172.78|170.28|172.78|170.28|172.7|170.2|14
1623261330000|2021-06-09 17:55:30|172.76|170.26|172.75|170.25|172.78|170.28|172.75|170.25|10
1623261340000|2021-06-09 17:55:40|172.76|170.26|172.77|170.27|172.77|170.27|172.76|170.26|2
1623261350000|2021-06-09 17:55:50|172.79|170.29|172.8|170.3|172.81|170.31|172.77|170.27|6
1623261360000|2021-06-09 17:56:00|172.81|170.31|172.85|170.35|172.86|170.36|172.81|170.31|8
1623261370000|2021-06-09 17:56:10|172.86|170.36|172.91|170.41|172.91|170.41|172.86|170.36|7
1623261380000|2021-06-09 17:56:20|172.94|170.44|172.91|170.41|172.94|170.44|172.9|170.4|9
1623261390000|2021-06-09 17:56:30|172.92|170.42|172.92|170.42|172.93|170.43|172.92|170.42|7
1623261400000|2021-06-09 17:56:40|172.94|170.44|172.85|170.35|172.94|170.44|172.84|170.34|13
1623261410000|2021-06-09 17:56:50|172.86|170.36|172.92|170.42|172.92|170.42|172.8|170.3|15
1623261420000|2021-06-09 17:57:00|172.93|170.43|172.88|170.38|172.94|170.44|172.84|170.34|17
1623261430000|2021-06-09 17:57:10|172.9|170.4|173.09|170.59|173.17|170.67|172.9|170.4|22
1623261440000|2021-06-09 17:57:20|173.11|170.61|173.18|170.68|173.18|170.68|173.09|170.59|16
1623261450000|2021-06-09 17:57:30|173.2|170.7|173.35|170.85|173.35|170.85|173.2|170.7|19
1623261460000|2021-06-09 17:57:40|173.34|170.84|173.46|170.96|173.46|170.96|173.32|170.82|27
1623261470000|2021-06-09 17:57:50|173.48|170.98|173.53|171.03|173.53|171.03|173.35|170.85|14
1623261480000|2021-06-09 17:58:00|173.52|171.02|173.51|171.01|173.56|171.06|173.47|170.97|18
1623261490000|2021-06-09 17:58:10|173.63|171.13|173.76|171.26|173.79|171.29|173.63|171.13|20
1623261500000|2021-06-09 17:58:20|173.75|171.25|173.8|171.3|173.81|171.31|173.75|171.25|13
1623261510000|2021-06-09 17:58:30|173.82|171.32|173.92|171.42|173.92|171.42|173.82|171.32|15
1623261520000|2021-06-09 17:58:40|173.91|171.41|173.7|171.2|173.92|171.42|173.69|171.19|16
1623261530000|2021-06-09 17:58:50|173.72|171.22|173.7|171.2|173.72|171.22|173.68|171.18|13
1623261540000|2021-06-09 17:59:00|173.71|171.21|173.78|171.28|173.79|171.29|173.67|171.17|17
1623261550000|2021-06-09 17:59:10|173.76|171.26|173.84|171.34|173.88|171.38|173.76|171.26|15
1623261560000|2021-06-09 17:59:20|173.83|171.33|173.81|171.31|173.88|171.38|173.78|171.28|21
1623261570000|2021-06-09 17:59:30|173.79|171.29|173.67|171.17|173.79|171.29|173.64|171.14|14
1623261580000|2021-06-09 17:59:40|173.66|171.16|173.49|170.99|173.67|171.17|173.49|170.99|21
1623261590000|2021-06-09 17:59:50|173.48|170.98|173.3|170.8|173.48|170.98|173.3|170.8|15
1623261600000|2021-06-09 18:00:00|173.31|170.81|173.56|171.06|173.57|171.07|173.31|170.81|24
1623261610000|2021-06-09 18:00:10|173.57|171.07|173.61|171.11|173.61|171.11|173.51|171.01|25
1623261620000|2021-06-09 18:00:20|173.65|171.15|173.75|171.25|173.75|171.25|173.64|171.14|22
1623261630000|2021-06-09 18:00:30|173.74|171.24|173.75|171.25|173.78|171.28|173.73|171.23|11
1623261640000|2021-06-09 18:00:40|173.78|171.28|173.74|171.24|173.78|171.28|173.74|171.24|16
1623261650000|2021-06-09 18:00:50|173.72|171.22|173.76|171.26|173.8|171.3|173.67|171.17|21
1623261660000|2021-06-09 18:01:00|173.77|171.27|173.85|171.35|173.87|171.37|173.77|171.27|9
1623261670000|2021-06-09 18:01:10|173.86|171.36|173.88|171.38|173.9|171.4|173.85|171.35|9
1623261680000|2021-06-09 18:01:20|173.87|171.37|173.89|171.39|173.89|171.39|173.83|171.33|12
1623261690000|2021-06-09 18:01:30|173.88|171.38|173.84|171.34|173.92|171.42|173.84|171.34|15
1623261700000|2021-06-09 18:01:40|173.85|171.35|174.07|171.57|174.35|171.85|173.85|171.35|27
1623261710000|2021-06-09 18:01:50|174.02|171.52|174.09|171.59|174.24|171.74|174.02|171.52|20
1623261720000|2021-06-09 18:02:00|174.07|171.57|173.86|171.36|174.08|171.58|173.85|171.35|23
1623261730000|2021-06-09 18:02:10|173.89|171.39|173.85|171.35|173.91|171.41|173.8|171.3|23
1623261740000|2021-06-09 18:02:20|173.86|171.36|173.97|171.47|174|171.5|173.83|171.33|23
1623261750000|2021-06-09 18:02:30|173.92|171.42|173.82|171.32|173.93|171.43|173.82|171.32|25
1623261760000|2021-06-09 18:02:40|173.83|171.33|173.87|171.37|173.93|171.43|173.81|171.31|20
1623261770000|2021-06-09 18:02:50|173.86|171.36|173.9|171.4|173.94|171.44|173.8|171.3|21
1623261780000|2021-06-09 18:03:00|173.89|171.39|173.69|171.19|173.89|171.39|173.68|171.18|29
1623261790000|2021-06-09 18:03:10|173.7|171.2|173.65|171.15|173.7|171.2|173.61|171.11|26
1623261800000|2021-06-09 18:03:20|173.64|171.14|173.73|171.23|173.84|171.34|173.63|171.13|26
1623261810000|2021-06-09 18:03:30|173.7|171.2|173.76|171.26|173.76|171.26|173.63|171.13|24
1623261820000|2021-06-09 18:03:40|173.73|171.23|173.72|171.22|173.75|171.25|173.68|171.18|16
1623261830000|2021-06-09 18:03:50|173.71|171.21|173.58|171.08|173.71|171.21|173.58|171.08|24
1623261840000|2021-06-09 18:04:00|173.61|171.11|173.66|171.16|173.67|171.17|173.53|171.03|14
1623261850000|2021-06-09 18:04:10|173.67|171.17|173.62|171.12|173.73|171.23|173.59|171.09|22
1623261860000|2021-06-09 18:04:20|173.64|171.14|173.47|170.97|173.64|171.14|173.41|170.91|22
1623261870000|2021-06-09 18:04:30|173.46|170.96|173.34|170.84|173.48|170.98|173.31|170.81|27
1623261880000|2021-06-09 18:04:40|173.32|170.82|173.18|170.68|173.33|170.83|173.18|170.68|17
1623261890000|2021-06-09 18:04:50|173.19|170.69|173.14|170.64|173.19|170.69|173.09|170.59|19
1623261900000|2021-06-09 18:05:00|173.12|170.62|173.26|170.76|173.32|170.82|173.09|170.59|22
1623261910000|2021-06-09 18:05:10|173.3|170.8|173.11|170.61|173.33|170.83|173.11|170.61|27
1623261920000|2021-06-09 18:05:20|173.12|170.62|173.07|170.57|173.15|170.65|173.06|170.56|18
1623261930000|2021-06-09 18:05:30|173.06|170.56|173.07|170.57|173.1|170.6|173.06|170.56|12
1623261940000|2021-06-09 18:05:40|173.08|170.58|173.01|170.51|173.08|170.58|173|170.5|20
1623261950000|2021-06-09 18:05:50|173.02|170.52|172.95|170.45|173.02|170.52|172.95|170.45|16
1623261960000|2021-06-09 18:06:00|172.96|170.46|172.91|170.41|172.96|170.46|172.87|170.37|19
1623261970000|2021-06-09 18:06:10|172.9|170.4|172.87|170.37|172.92|170.42|172.87|170.37|21
1623261980000|2021-06-09 18:06:20|172.88|170.38|172.75|170.25|172.93|170.43|172.75|170.25|19
1623261990000|2021-06-09 18:06:30|172.77|170.27|172.75|170.25|172.78|170.28|172.73|170.23|15
1623262000000|2021-06-09 18:06:40|172.74|170.24|172.76|170.26|172.76|170.26|172.71|170.21|11
1623262010000|2021-06-09 18:06:50|172.73|170.23|172.79|170.29|172.79|170.29|172.73|170.23|14
1623262020000|2021-06-09 18:07:00|172.8|170.3|172.77|170.27|172.83|170.33|172.72|170.22|13
1623262030000|2021-06-09 18:07:10|172.75|170.25|172.73|170.23|172.78|170.28|172.71|170.21|14
1623262040000|2021-06-09 18:07:20|172.74|170.24|172.74|170.24|172.75|170.25|172.72|170.22|13
1623262050000|2021-06-09 18:07:30|172.76|170.26|172.81|170.31|172.81|170.31|172.73|170.23|19
1623262060000|2021-06-09 18:07:40|172.84|170.34|172.88|170.38|172.88|170.38|172.83|170.33|10
1623262070000|2021-06-09 18:07:50|172.92|170.42|172.99|170.49|173.01|170.51|172.92|170.42|11
1623262080000|2021-06-09 18:08:00|173|170.5|172.94|170.44|173|170.5|172.94|170.44|11
1623262090000|2021-06-09 18:08:10|172.95|170.45|172.97|170.47|172.97|170.47|172.91|170.41|18
1623262100000|2021-06-09 18:08:20|172.93|170.43|172.84|170.34|172.93|170.43|172.8|170.3|24
1623262110000|2021-06-09 18:08:30|172.85|170.35|172.86|170.36|172.87|170.37|172.82|170.32|15
1623262120000|2021-06-09 18:08:40|172.85|170.35|172.79|170.29|172.85|170.35|172.73|170.23|18
1623262130000|2021-06-09 18:08:50|172.78|170.28|172.78|170.28|172.81|170.31|172.78|170.28|13
1623262140000|2021-06-09 18:09:00|172.79|170.29|172.95|170.45|172.95|170.45|172.78|170.28|19
1623262150000|2021-06-09 18:09:10|172.97|170.47|173.16|170.66|173.16|170.66|172.97|170.47|13
1623262160000|2021-06-09 18:09:20|173.24|170.74|173.29|170.79|173.37|170.87|173.24|170.74|26
1623262170000|2021-06-09 18:09:30|173.28|170.78|173.41|170.91|173.42|170.92|173.25|170.75|19
1623262180000|2021-06-09 18:09:40|173.39|170.89|173.42|170.92|173.58|171.08|173.39|170.89|26
1623262190000|2021-06-09 18:09:50|173.43|170.93|173.33|170.83|173.43|170.93|173.27|170.77|22
1623262200000|2021-06-09 18:10:00|173.29|170.79|173.12|170.62|173.29|170.79|173.11|170.61|22
1623262210000|2021-06-09 18:10:10|173.1|170.6|172.9|170.4|173.1|170.6|172.9|170.4|19
1623262220000|2021-06-09 18:10:20|172.89|170.39|172.9|170.4|172.99|170.49|172.84|170.34|21
1623262230000|2021-06-09 18:10:30|172.89|170.39|172.83|170.33|172.9|170.4|172.83|170.33|12
1623262240000|2021-06-09 18:10:40|172.81|170.31|172.81|170.31|172.81|170.31|172.77|170.27|16
1623262250000|2021-06-09 18:10:50|172.82|170.32|172.8|170.3|172.82|170.32|172.78|170.28|14
1623262260000|2021-06-09 18:11:00|172.79|170.29|172.87|170.37|172.87|170.37|172.78|170.28|16
1623262270000|2021-06-09 18:11:10|172.86|170.36|172.96|170.46|172.97|170.47|172.82|170.32|14
1623262280000|2021-06-09 18:11:20|172.93|170.43|172.88|170.38|172.93|170.43|172.87|170.37|10
1623262290000|2021-06-09 18:11:30|172.89|170.39|172.92|170.42|172.95|170.45|172.88|170.38|17
1623262300000|2021-06-09 18:11:40|172.91|170.41|172.92|170.42|172.96|170.46|172.91|170.41|18
1623262310000|2021-06-09 18:11:50|172.91|170.41|172.98|170.48|172.98|170.48|172.91|170.41|10
1623262320000|2021-06-09 18:12:00|172.92|170.42|172.93|170.43|172.94|170.44|172.89|170.39|13
1623262330000|2021-06-09 18:12:10|172.94|170.44|173.08|170.58|173.22|170.72|172.92|170.42|26
1623262340000|2021-06-09 18:12:20|173.05|170.55|173.08|170.58|173.09|170.59|173.05|170.55|17
1623262350000|2021-06-09 18:12:30|173.07|170.57|172.95|170.45|173.1|170.6|172.93|170.43|30
1623262360000|2021-06-09 18:12:40|172.94|170.44|172.96|170.46|172.99|170.49|172.94|170.44|16
1623262370000|2021-06-09 18:12:50|172.97|170.47|172.94|170.44|172.98|170.48|172.91|170.41|20
1623262380000|2021-06-09 18:13:00|172.93|170.43|172.98|170.48|173.01|170.51|172.89|170.39|24
1623262390000|2021-06-09 18:13:10|172.99|170.49|173.04|170.54|173.05|170.55|172.97|170.47|17
1623262400000|2021-06-09 18:13:20|173.05|170.55|172.79|170.29|173.05|170.55|172.74|170.24|23
1623262410000|2021-06-09 18:13:30|172.8|170.3|172.83|170.33|172.92|170.42|172.71|170.21|18
1623262420000|2021-06-09 18:13:40|172.85|170.35|172.58|170.08|172.85|170.35|172.52|170.02|24
1623262430000|2021-06-09 18:13:50|172.57|170.07|172.54|170.04|172.59|170.09|172.5|170|14
1623262440000|2021-06-09 18:14:00|172.53|170.03|172.48|169.98|172.55|170.05|172.45|169.95|11
1623262450000|2021-06-09 18:14:10|172.5|170|172.42|169.92|172.5|170|172.4|169.9|12
1623262460000|2021-06-09 18:14:20|172.43|169.93|172.43|169.93|172.47|169.97|172.4|169.9|9
1623262470000|2021-06-09 18:14:30|172.41|169.91|172.42|169.92|172.45|169.95|172.4|169.9|9
1623262480000|2021-06-09 18:14:40|172.41|169.91|172.4|169.9|172.41|169.91|172.32|169.82|16
1623262490000|2021-06-09 18:14:50|172.41|169.91|172.37|169.87|172.42|169.92|172.31|169.81|8
1623262500000|2021-06-09 18:15:00|172.35|169.85|172.43|169.93|172.45|169.95|172.35|169.85|15
1623262510000|2021-06-09 18:15:10|172.42|169.92|172.37|169.87|172.45|169.95|172.37|169.87|14
1623262520000|2021-06-09 18:15:20|172.36|169.86|172.08|169.58|172.36|169.86|172.08|169.58|26
1623262530000|2021-06-09 18:15:30|172.23|169.73|172.14|169.64|172.25|169.75|172.14|169.64|25
1623262540000|2021-06-09 18:15:40|172.18|169.68|172.19|169.69|172.19|169.69|172.16|169.66|14
1623262550000|2021-06-09 18:15:50|172.18|169.68|172.26|169.76|172.28|169.78|172.15|169.65|19
1623262560000|2021-06-09 18:16:00|172.25|169.75|172.38|169.88|172.49|169.99|172.25|169.75|16
1623262570000|2021-06-09 18:16:10|172.39|169.89|172.4|169.9|172.4|169.9|172.35|169.85|8
1623262580000|2021-06-09 18:16:20|172.41|169.91|172.5|170|172.54|170.04|172.41|169.91|19
1623262590000|2021-06-09 18:16:30|172.54|170.04|172.49|169.99|172.56|170.06|172.47|169.97|20
1623262600000|2021-06-09 18:16:40|172.51|170.01|172.52|170.02|172.53|170.03|172.48|169.98|13
1623262610000|2021-06-09 18:16:50|172.51|170.01|172.52|170.02|172.53|170.03|172.51|170.01|10
1623262620000|2021-06-09 18:17:00|172.54|170.04|172.67|170.17|172.67|170.17|172.53|170.03|13
1623262630000|2021-06-09 18:17:10|172.66|170.16|172.42|169.92|172.68|170.18|172.38|169.88|29
1623262640000|2021-06-09 18:17:20|172.46|169.96|172.38|169.88|172.46|169.96|172.38|169.88|13
1623262650000|2021-06-09 18:17:30|172.39|169.89|172.39|169.89|172.42|169.92|172.38|169.88|12
1623262660000|2021-06-09 18:17:40|172.38|169.88|172.36|169.86|172.39|169.89|172.31|169.81|20
1623262670000|2021-06-09 18:17:50|172.38|169.88|172.39|169.89|172.42|169.92|172.35|169.85|18
1623262680000|2021-06-09 18:18:00|172.36|169.86|172.46|169.96|172.48|169.98|172.33|169.83|17
1623262690000|2021-06-09 18:18:10|172.48|169.98|172.46|169.96|172.49|169.99|172.45|169.95|14
1623262700000|2021-06-09 18:18:20|172.49|169.99|172.52|170.02|172.52|170.02|172.47|169.97|6
1623262710000|2021-06-09 18:18:30|172.57|170.07|172.5|170|172.61|170.11|172.5|170|18
1623262720000|2021-06-09 18:18:40|172.51|170.01|172.5|170|172.51|170.01|172.49|169.99|9
1623262730000|2021-06-09 18:18:50|172.48|169.98|172.5|170|172.5|170|172.47|169.97|7
1623262740000|2021-06-09 18:19:00|172.48|169.98|172.48|169.98|172.5|170|172.44|169.94|11
1623262750000|2021-06-09 18:19:10|172.5|170|172.58|170.08|172.59|170.09|172.48|169.98|12
1623262760000|2021-06-09 18:19:20|172.59|170.09|172.59|170.09|172.59|170.09|172.57|170.07|10
1623262770000|2021-06-09 18:19:30|172.6|170.1|172.55|170.05|172.6|170.1|172.46|169.96|25
1623262780000|2021-06-09 18:19:40|172.54|170.04|172.51|170.01|172.54|170.04|172.47|169.97|13
1623262790000|2021-06-09 18:19:50|172.52|170.02|172.51|170.01|172.52|170.02|172.49|169.99|7
1623262800000|2021-06-09 18:20:00|172.52|170.02|172.41|169.91|172.52|170.02|172.38|169.88|22
1623262810000|2021-06-09 18:20:10|172.4|169.9|172.36|169.86|172.45|169.95|172.34|169.84|18
1623262820000|2021-06-09 18:20:20|172.39|169.89|172.4|169.9|172.41|169.91|172.37|169.87|21
1623262830000|2021-06-09 18:20:30|172.41|169.91|172.39|169.89|172.41|169.91|172.37|169.87|10
1623262840000|2021-06-09 18:20:40|172.4|169.9|172.38|169.88|172.4|169.9|172.36|169.86|11
1623262850000|2021-06-09 18:20:50|172.41|169.91|172.31|169.81|172.41|169.91|172.28|169.78|22
1623262860000|2021-06-09 18:21:00|172.32|169.82|172.33|169.83|172.36|169.86|172.3|169.8|17
1623262870000|2021-06-09 18:21:10|172.35|169.85|172.26|169.76|172.41|169.91|172.26|169.76|26
1623262880000|2021-06-09 18:21:20|172.22|169.72|172.19|169.69|172.25|169.75|172.19|169.69|20
1623262890000|2021-06-09 18:21:30|172.16|169.66|172.13|169.63|172.27|169.77|172.12|169.62|7
1623262900000|2021-06-09 18:21:40|172.15|169.65|172.14|169.64|172.17|169.67|172.13|169.63|14
1623262910000|2021-06-09 18:21:50|172.15|169.65|172.06|169.56|172.16|169.66|172.04|169.54|12
1623262920000|2021-06-09 18:22:00|172.04|169.54|172.01|169.51|172.05|169.55|172|169.5|6
1623262930000|2021-06-09 18:22:10|172|169.5|171.93|169.43|172.02|169.52|171.93|169.43|7
1623262940000|2021-06-09 18:22:20|171.92|169.42|171.91|169.41|171.97|169.47|171.85|169.35|19
1623262950000|2021-06-09 18:22:30|171.93|169.43|171.91|169.41|171.94|169.44|171.88|169.38|16
1623262960000|2021-06-09 18:22:40|171.92|169.42|171.92|169.42|171.92|169.42|171.9|169.4|8
1623262970000|2021-06-09 18:22:50|171.91|169.41|171.87|169.37|171.95|169.45|171.87|169.37|12
1623262980000|2021-06-09 18:23:00|171.88|169.38|172.17|169.67|172.17|169.67|171.84|169.34|21
1623262990000|2021-06-09 18:23:10|172.18|169.68|172.22|169.72|172.26|169.76|172.17|169.67|21
1623263000000|2021-06-09 18:23:20|172.23|169.73|172.4|169.9|172.4|169.9|172.22|169.72|23
1623263010000|2021-06-09 18:23:30|172.39|169.89|172.22|169.72|172.4|169.9|172.13|169.63|29
1623263020000|2021-06-09 18:23:40|172.21|169.71|172.21|169.71|172.21|169.71|172.08|169.58|23
1623263030000|2021-06-09 18:23:50|172.2|169.7|172.19|169.69|172.21|169.71|172.13|169.63|18
1623263040000|2021-06-09 18:24:00|172.22|169.72|172.14|169.64|172.24|169.74|172.12|169.62|22
1623263050000|2021-06-09 18:24:10|172.11|169.61|172|169.5|172.13|169.63|172|169.5|15
1623263060000|2021-06-09 18:24:20|171.99|169.49|172.05|169.55|172.09|169.59|171.99|169.49|20
1623263070000|2021-06-09 18:24:30|172.06|169.56|172.07|169.57|172.08|169.58|172.03|169.53|20
1623263080000|2021-06-09 18:24:40|172.08|169.58|171.96|169.46|172.08|169.58|171.93|169.43|13
1623263090000|2021-06-09 18:24:50|171.97|169.47|171.95|169.45|171.98|169.48|171.93|169.43|15
1623263100000|2021-06-09 18:25:00|171.98|169.48|171.86|169.36|171.98|169.48|171.86|169.36|17
1623263110000|2021-06-09 18:25:10|171.87|169.37|171.77|169.27|171.91|169.41|171.71|169.21|22
1623263120000|2021-06-09 18:25:20|171.83|169.33|171.87|169.37|171.91|169.41|171.83|169.33|20
1623263130000|2021-06-09 18:25:30|171.85|169.35|171.81|169.31|171.9|169.4|171.79|169.29|15
1623263140000|2021-06-09 18:25:40|171.82|169.32|171.86|169.36|171.86|169.36|171.81|169.31|14
1623263150000|2021-06-09 18:25:50|171.91|169.41|172.06|169.56|172.1|169.6|171.91|169.41|20
1623263160000|2021-06-09 18:26:00|172.07|169.57|172.07|169.57|172.09|169.59|172.03|169.53|15
1623263170000|2021-06-09 18:26:10|172.08|169.58|172.25|169.75|172.28|169.78|172.04|169.54|21
1623263180000|2021-06-09 18:26:20|172.26|169.76|172.39|169.89|172.4|169.9|172.26|169.76|13
1623263190000|2021-06-09 18:26:30|172.41|169.91|172.41|169.91|172.42|169.92|172.33|169.83|15
1623263200000|2021-06-09 18:26:40|172.42|169.92|172.37|169.87|172.43|169.93|172.37|169.87|15
1623263210000|2021-06-09 18:26:50|172.39|169.89|172.29|169.79|172.4|169.9|172.26|169.76|18
1623263220000|2021-06-09 18:27:00|172.33|169.83|172.19|169.69|172.33|169.83|172.19|169.69|22
1623263230000|2021-06-09 18:27:10|172.21|169.71|172.11|169.61|172.21|169.71|172.03|169.53|26
1623263240000|2021-06-09 18:27:20|172.09|169.59|172.09|169.59|172.1|169.6|172.09|169.59|3
1623263250000|2021-06-09 18:27:30|172.05|169.55|172.05|169.55|172.1|169.6|171.97|169.47|14
1623263260000|2021-06-09 18:27:40|172.02|169.52|171.98|169.48|172.09|169.59|171.95|169.45|20
1623263270000|2021-06-09 18:27:50|171.96|169.46|171.96|169.46|171.98|169.48|171.95|169.45|13
1623263280000|2021-06-09 18:28:00|171.97|169.47|172.17|169.67|172.2|169.7|171.96|169.46|13
1623263290000|2021-06-09 18:28:10|172.18|169.68|172.18|169.68|172.21|169.71|172.16|169.66|12
1623263300000|2021-06-09 18:28:20|172.21|169.71|172.32|169.82|172.32|169.82|172.21|169.71|11
1623263310000|2021-06-09 18:28:30|172.34|169.84|172.34|169.84|172.34|169.84|172.33|169.83|7
1623263320000|2021-06-09 18:28:40|172.33|169.83|172.41|169.91|172.41|169.91|172.33|169.83|14
1623263330000|2021-06-09 18:28:50|172.4|169.9|172.19|169.69|172.4|169.9|172.19|169.69|24
1623263340000|2021-06-09 18:29:00|172.18|169.68|172.13|169.63|172.19|169.69|172.11|169.61|21
1623263350000|2021-06-09 18:29:10|172.11|169.61|172|169.5|172.11|169.61|172|169.5|12
1623263360000|2021-06-09 18:29:20|171.98|169.48|171.98|169.48|172|169.5|171.86|169.36|21
1623263370000|2021-06-09 18:29:30|172|169.5|172.09|169.59|172.1|169.6|171.98|169.48|22
1623263380000|2021-06-09 18:29:40|172.07|169.57|172.09|169.59|172.09|169.59|172.05|169.55|10
1623263390000|2021-06-09 18:29:50|172.07|169.57|172.09|169.59|172.09|169.59|172.06|169.56|8
1623263400000|2021-06-09 18:30:00|172.1|169.6|172.14|169.64|172.19|169.69|172.1|169.6|19
1623263410000|2021-06-09 18:30:10|172.17|169.67|172.25|169.75|172.26|169.76|172.17|169.67|11
1623263420000|2021-06-09 18:30:20|172.28|169.78|172.42|169.92|172.42|169.92|172.28|169.78|19
1623263430000|2021-06-09 18:30:30|172.47|169.97|172.5|170|172.5|170|172.43|169.93|10
1623263440000|2021-06-09 18:30:40|172.51|170.01|172.5|170|172.51|170.01|172.47|169.97|11
1623263450000|2021-06-09 18:30:50|172.49|169.99|172.46|169.96|172.49|169.99|172.41|169.91|15
1623263460000|2021-06-09 18:31:00|172.43|169.93|172.36|169.86|172.45|169.95|172.36|169.86|13
1623263470000|2021-06-09 18:31:10|172.38|169.88|172.29|169.79|172.38|169.88|172.24|169.74|23
1623263480000|2021-06-09 18:31:20|172.27|169.77|172.28|169.78|172.29|169.79|172.27|169.77|8
1623263490000|2021-06-09 18:31:30|172.24|169.74|172.14|169.64|172.3|169.8|172.1|169.6|19
1623263500000|2021-06-09 18:31:40|172.13|169.63|172.09|169.59|172.2|169.7|172.04|169.54|22
1623263510000|2021-06-09 18:31:50|172.05|169.55|172.14|169.64|172.14|169.64|172.05|169.55|19
1623263520000|2021-06-09 18:32:00|172.13|169.63|172.14|169.64|172.15|169.65|172.13|169.63|6
1623263530000|2021-06-09 18:32:10|172.12|169.62|172.09|169.59|172.15|169.65|172.09|169.59|9
1623263540000|2021-06-09 18:32:20|172.07|169.57|172.03|169.53|172.08|169.58|172|169.5|16
1623263550000|2021-06-09 18:32:30|172.02|169.52|171.98|169.48|172.03|169.53|171.91|169.41|19
1623263560000|2021-06-09 18:32:40|171.99|169.49|171.97|169.47|171.99|169.49|171.93|169.43|21
1623263570000|2021-06-09 18:32:50|171.96|169.46|171.86|169.36|172|169.5|171.8|169.3|24
1623263580000|2021-06-09 18:33:00|171.9|169.4|172.09|169.59|172.09|169.59|171.89|169.39|15
1623263590000|2021-06-09 18:33:10|172.11|169.61|171.98|169.48|172.18|169.68|171.97|169.47|12
1623263600000|2021-06-09 18:33:20|171.97|169.47|171.82|169.32|171.97|169.47|171.8|169.3|17
1623263610000|2021-06-09 18:33:30|171.81|169.31|171.71|169.21|171.82|169.32|171.69|169.19|22
1623263620000|2021-06-09 18:33:40|171.7|169.2|171.55|169.05|171.7|169.2|171.55|169.05|22
1623263630000|2021-06-09 18:33:50|171.61|169.11|171.53|169.03|171.61|169.11|171.47|168.97|25
1623263640000|2021-06-09 18:34:00|171.52|169.02|171.53|169.03|171.54|169.04|171.5|169|18
1623263650000|2021-06-09 18:34:10|171.5|169|171.59|169.09|171.62|169.12|171.5|169|20
1623263660000|2021-06-09 18:34:20|171.57|169.07|171.6|169.1|171.64|169.14|171.56|169.06|16
1623263670000|2021-06-09 18:34:30|171.58|169.08|171.67|169.17|171.68|169.18|171.56|169.06|18
1623263680000|2021-06-09 18:34:40|171.66|169.16|171.68|169.18|171.68|169.18|171.62|169.12|14
1623263690000|2021-06-09 18:34:50|171.67|169.17|171.63|169.13|171.7|169.2|171.62|169.12|10
1623263700000|2021-06-09 18:35:00|171.67|169.17|171.73|169.23|171.8|169.3|171.67|169.17|15
1623263710000|2021-06-09 18:35:10|171.76|169.26|171.82|169.32|171.82|169.32|171.73|169.23|18
1623263720000|2021-06-09 18:35:20|171.78|169.28|171.76|169.26|171.82|169.32|171.74|169.24|12
1623263730000|2021-06-09 18:35:30|171.77|169.27|171.8|169.3|171.84|169.34|171.74|169.24|13
1623263740000|2021-06-09 18:35:40|171.81|169.31|171.76|169.26|171.81|169.31|171.74|169.24|19
1623263750000|2021-06-09 18:35:50|171.78|169.28|171.97|169.47|171.97|169.47|171.76|169.26|11
1623263760000|2021-06-09 18:36:00|171.94|169.44|171.82|169.32|172|169.5|171.82|169.32|21
1623263770000|2021-06-09 18:36:10|171.81|169.31|171.6|169.1|171.83|169.33|171.58|169.08|26
1623263780000|2021-06-09 18:36:20|171.59|169.09|171.56|169.06|171.59|169.09|171.56|169.06|8
1623263790000|2021-06-09 18:36:30|171.54|169.04|171.53|169.03|171.69|169.19|171.49|168.99|21
1623263800000|2021-06-09 18:36:40|171.52|169.02|171.34|168.84|171.52|169.02|171.33|168.83|21
1623263810000|2021-06-09 18:36:50|171.35|168.85|171.58|169.08|171.59|169.09|171.33|168.83|18
1623263820000|2021-06-09 18:37:00|171.54|169.04|171.22|168.72|171.55|169.05|171.16|168.66|26
1623263830000|2021-06-09 18:37:10|171.24|168.74|171.24|168.74|171.28|168.78|171.21|168.71|14
1623263840000|2021-06-09 18:37:20|171.25|168.75|171.35|168.85|171.35|168.85|171.25|168.75|13
1623263850000|2021-06-09 18:37:30|171.34|168.84|171.36|168.86|171.39|168.89|171.34|168.84|14
1623263860000|2021-06-09 18:37:40|171.38|168.88|171.18|168.68|171.4|168.9|171.04|168.54|26
1623263870000|2021-06-09 18:37:50|171.17|168.67|171.16|168.66|171.17|168.67|171.05|168.55|24
1623263880000|2021-06-09 18:38:00|170.98|168.48|171.16|168.66|171.16|168.66|170.98|168.48|4
1623263890000|2021-06-09 18:38:10|171.15|168.65|171.08|168.58|171.15|168.65|171.08|168.58|4
1623263900000|2021-06-09 18:38:20|171.07|168.57|171.01|168.51|171.16|168.66|170.98|168.48|16
1623263910000|2021-06-09 18:38:30|170.99|168.49|170.67|168.17|171.01|168.51|170.67|168.17|17
1623263920000|2021-06-09 18:38:40|170.66|168.16|170.6|168.1|170.67|168.17|170.54|168.04|11
1623263930000|2021-06-09 18:38:50|170.59|168.09|170.72|168.22|170.8|168.3|170.59|168.09|18
1623263940000|2021-06-09 18:39:00|170.74|168.24|170.76|168.26|170.78|168.28|170.7|168.2|14
1623263950000|2021-06-09 18:39:10|170.74|168.24|170.82|168.32|170.85|168.35|170.74|168.24|18
1623263960000|2021-06-09 18:39:20|170.77|168.27|170.83|168.33|170.85|168.35|170.76|168.26|16
1623263970000|2021-06-09 18:39:30|170.82|168.32|170.74|168.24|170.82|168.32|170.7|168.2|21
1623263980000|2021-06-09 18:39:40|170.7|168.2|170.67|168.17|170.73|168.23|170.67|168.17|19
1623263990000|2021-06-09 18:39:50|170.68|168.18|170.61|168.11|170.76|168.26|170.61|168.11|21
1623264000000|2021-06-09 18:40:00|170.62|168.12|170.74|168.24|170.76|168.26|170.6|168.1|16
1623264010000|2021-06-09 18:40:10|170.77|168.27|170.92|168.42|170.96|168.46|170.75|168.25|27
1623264020000|2021-06-09 18:40:20|170.97|168.47|170.99|168.49|170.99|168.49|170.87|168.37|29
1623264030000|2021-06-09 18:40:30|171|168.5|171.03|168.53|171.11|168.61|170.99|168.49|33
1623264040000|2021-06-09 18:40:40|171.04|168.54|170.99|168.49|171.17|168.67|170.98|168.48|25
1623264050000|2021-06-09 18:40:50|170.97|168.47|171.04|168.54|171.04|168.54|170.86|168.36|22
1623264060000|2021-06-09 18:41:00|171.08|168.58|170.62|168.12|171.09|168.59|170.6|168.1|29
1623264070000|2021-06-09 18:41:10|170.61|168.11|170.83|168.33|170.83|168.33|170.61|168.11|22
1623264080000|2021-06-09 18:41:20|170.81|168.31|170.65|168.15|170.9|168.4|170.65|168.15|27
1623264090000|2021-06-09 18:41:30|170.67|168.17|170.76|168.26|170.81|168.31|170.67|168.17|19
1623264100000|2021-06-09 18:41:40|170.72|168.22|170.9|168.4|170.91|168.41|170.72|168.22|16
1623264110000|2021-06-09 18:41:50|170.89|168.39|170.99|168.49|171|168.5|170.89|168.39|21
1623264120000|2021-06-09 18:42:00|170.96|168.46|170.79|168.29|171.05|168.55|170.79|168.29|25
1623264130000|2021-06-09 18:42:10|170.78|168.28|170.89|168.39|170.92|168.42|170.74|168.24|22
1623264140000|2021-06-09 18:42:20|170.88|168.38|170.82|168.32|170.9|168.4|170.82|168.32|16
1623264150000|2021-06-09 18:42:30|170.83|168.33|170.86|168.36|170.9|168.4|170.81|168.31|17
1623264160000|2021-06-09 18:42:40|170.88|168.38|170.94|168.44|170.98|168.48|170.86|168.36|25
1623264170000|2021-06-09 18:42:50|170.92|168.42|170.89|168.39|170.98|168.48|170.88|168.38|20
1623264180000|2021-06-09 18:43:00|170.88|168.38|170.83|168.33|170.9|168.4|170.73|168.23|21
1623264190000|2021-06-09 18:43:10|170.8|168.3|170.83|168.33|170.87|168.37|170.79|168.29|20
1623264200000|2021-06-09 18:43:20|170.84|168.34|170.85|168.35|170.87|168.37|170.77|168.27|21
1623264210000|2021-06-09 18:43:30|170.86|168.36|170.77|168.27|170.87|168.37|170.72|168.22|12
1623264220000|2021-06-09 18:43:40|170.8|168.3|170.86|168.36|170.87|168.37|170.8|168.3|16
1623264230000|2021-06-09 18:43:50|170.84|168.34|170.87|168.37|170.9|168.4|170.83|168.33|20
1623264240000|2021-06-09 18:44:00|170.9|168.4|170.96|168.46|170.97|168.47|170.9|168.4|16
1623264250000|2021-06-09 18:44:10|170.97|168.47|170.93|168.43|170.98|168.48|170.92|168.42|16
1623264260000|2021-06-09 18:44:20|170.94|168.44|170.79|168.29|170.94|168.44|170.77|168.27|20
1623264270000|2021-06-09 18:44:30|170.86|168.36|170.88|168.38|170.9|168.4|170.81|168.31|18
1623264280000|2021-06-09 18:44:40|170.9|168.4|170.85|168.35|170.91|168.41|170.83|168.33|17
1623264290000|2021-06-09 18:44:50|170.86|168.36|170.92|168.42|170.92|168.42|170.82|168.32|15
1623264300000|2021-06-09 18:45:00|170.95|168.45|170.82|168.32|170.96|168.46|170.77|168.27|19
1623264310000|2021-06-09 18:45:10|170.84|168.34|170.9|168.4|170.92|168.42|170.82|168.32|16
1623264320000|2021-06-09 18:45:20|170.91|168.41|170.95|168.45|170.95|168.45|170.86|168.36|16
1623264330000|2021-06-09 18:45:30|170.96|168.46|171.02|168.52|171.05|168.55|170.95|168.45|13
1623264340000|2021-06-09 18:45:40|171.03|168.53|171.18|168.68|171.2|168.7|171.02|168.52|15
1623264350000|2021-06-09 18:45:50|171.15|168.65|171.24|168.74|171.29|168.79|171.15|168.65|22
1623264360000|2021-06-09 18:46:00|171.18|168.68|171.25|168.75|171.36|168.86|171.17|168.67|13
1623264370000|2021-06-09 18:46:10|171.24|168.74|171.3|168.8|171.31|168.81|171.22|168.72|18
1623264380000|2021-06-09 18:46:20|171.31|168.81|171.51|169.01|171.54|169.04|171.28|168.78|20
1623264390000|2021-06-09 18:46:30|171.56|169.06|171.47|168.97|171.6|169.1|171.47|168.97|17
1623264400000|2021-06-09 18:46:40|171.46|168.96|171.39|168.89|171.48|168.98|171.39|168.89|18
1623264410000|2021-06-09 18:46:50|171.4|168.9|171.7|169.2|171.7|169.2|171.4|168.9|20
1623264420000|2021-06-09 18:47:00|171.74|169.24|171.74|169.24|171.74|169.24|171.65|169.15|22
1623264430000|2021-06-09 18:47:10|171.68|169.18|171.73|169.23|171.8|169.3|171.65|169.15|21
1623264440000|2021-06-09 18:47:20|171.72|169.22|171.67|169.17|171.74|169.24|171.62|169.12|18
1623264450000|2021-06-09 18:47:30|171.7|169.2|171.75|169.25|171.77|169.27|171.7|169.2|14
1623264460000|2021-06-09 18:47:40|171.82|169.32|171.8|169.3|171.84|169.34|171.8|169.3|11
1623264470000|2021-06-09 18:47:50|171.79|169.29|171.78|169.28|171.79|169.29|171.62|169.12|15
1623264480000|2021-06-09 18:48:00|171.77|169.27|171.69|169.19|171.77|169.27|171.55|169.05|18
1623264490000|2021-06-09 18:48:10|171.72|169.22|171.81|169.31|171.82|169.32|171.71|169.21|11
1623264500000|2021-06-09 18:48:20|171.77|169.27|171.83|169.33|171.83|169.33|171.74|169.24|21
1623264510000|2021-06-09 18:48:30|171.85|169.35|171.7|169.2|171.86|169.36|171.7|169.2|13
1623264520000|2021-06-09 18:48:40|171.69|169.19|171.71|169.21|171.74|169.24|171.66|169.16|10
1623264530000|2021-06-09 18:48:50|171.72|169.22|171.83|169.33|171.86|169.36|171.72|169.22|6
1623264540000|2021-06-09 18:49:00|171.7|169.2|171.84|169.34|171.84|169.34|171.7|169.2|3
1623264550000|2021-06-09 18:49:10|171.79|169.29|171.65|169.15|171.79|169.29|171.65|169.15|3
1623264560000|2021-06-09 18:49:20|171.72|169.22|171.73|169.23|171.73|169.23|171.58|169.08|8
1623264570000|2021-06-09 18:49:30|171.76|169.26|171.71|169.21|171.77|169.27|171.71|169.21|10
1623264580000|2021-06-09 18:49:40|171.72|169.22|171.72|169.22|171.73|169.23|171.71|169.21|14
1623264600000|2021-06-09 18:50:00|171.73|169.23|171.77|169.27|171.78|169.28|171.73|169.23|3
1623264610000|2021-06-09 18:50:10|171.76|169.26|171.45|168.95|171.76|169.26|171.43|168.93|3
1623264620000|2021-06-09 18:50:20|171.46|168.96|171.37|168.87|171.46|168.96|171.37|168.87|16
1623264630000|2021-06-09 18:50:30|171.36|168.86|171.42|168.92|171.42|168.92|171.31|168.81|18
1623264640000|2021-06-09 18:50:40|171.43|168.93|171.5|169|171.5|169|171.38|168.88|17
1623264650000|2021-06-09 18:50:50|171.51|169.01|171.57|169.07|171.61|169.11|171.51|169.01|17
1623264660000|2021-06-09 18:51:00|171.56|169.06|171.52|169.02|171.58|169.08|171.51|169.01|16
1623264670000|2021-06-09 18:51:10|171.56|169.06|171.64|169.14|171.64|169.14|171.56|169.06|9
1623264680000|2021-06-09 18:51:20|171.65|169.15|171.67|169.17|171.67|169.17|171.64|169.14|8
1623264690000|2021-06-09 18:51:30|171.68|169.18|171.51|169.01|171.71|169.21|171.37|168.87|26
1623264700000|2021-06-09 18:51:40|171.48|168.98|171.38|168.88|171.48|168.98|171.3|168.8|24
1623264710000|2021-06-09 18:51:50|171.36|168.86|171.27|168.77|171.38|168.88|171.17|168.67|16
1623264720000|2021-06-09 18:52:00|171.28|168.78|171.4|168.9|171.42|168.92|171.28|168.78|13
1623264730000|2021-06-09 18:52:10|171.38|168.88|171.46|168.96|171.46|168.96|171.38|168.88|12
1623264740000|2021-06-09 18:52:20|171.49|168.99|171.52|169.02|171.52|169.02|171.48|168.98|5
1623264750000|2021-06-09 18:52:30|171.55|169.05|171.6|169.1|171.6|169.1|171.54|169.04|6
1623264760000|2021-06-09 18:52:40|171.59|169.09|171.57|169.07|171.59|169.09|171.57|169.07|6
1623264770000|2021-06-09 18:52:50|171.58|169.08|171.74|169.24|171.74|169.24|171.58|169.08|10
1623264780000|2021-06-09 18:53:00|171.76|169.26|171.47|168.97|171.76|169.26|171.46|168.96|27
1623264790000|2021-06-09 18:53:10|171.5|169|171.5|169|171.53|169.03|171.5|169|12
1623264800000|2021-06-09 18:53:20|171.51|169.01|171.53|169.03|171.55|169.05|171.49|168.99|13
1623264810000|2021-06-09 18:53:30|171.49|168.99|171.47|168.97|171.57|169.07|171.44|168.94|11
1623264820000|2021-06-09 18:53:40|171.52|169.02|171.49|168.99|171.55|169.05|171.49|168.99|12
1623264830000|2021-06-09 18:53:50|171.48|168.98|171.51|169.01|171.52|169.02|171.47|168.97|7
1623264840000|2021-06-09 18:54:00|171.53|169.03|171.55|169.05|171.58|169.08|171.53|169.03|9
1623264850000|2021-06-09 18:54:10|171.56|169.06|171.52|169.02|171.56|169.06|171.52|169.02|9
1623264860000|2021-06-09 18:54:20|171.53|169.03|171.49|168.99|171.55|169.05|171.49|168.99|5
1623264870000|2021-06-09 18:54:30|171.48|168.98|171.42|168.92|171.49|168.99|171.42|168.92|5
1623264880000|2021-06-09 18:54:40|171.45|168.95|171.41|168.91|171.45|168.95|171.41|168.91|8
1623264890000|2021-06-09 18:54:50|171.42|168.92|171.41|168.91|171.42|168.92|171.4|168.9|7
1623264900000|2021-06-09 18:55:00|171.4|168.9|171.42|168.92|171.43|168.93|171.36|168.86|11
1623264910000|2021-06-09 18:55:10|171.43|168.93|171.45|168.95|171.46|168.96|171.43|168.93|9
1623264920000|2021-06-09 18:55:20|171.43|168.93|171.44|168.94|171.45|168.95|171.43|168.93|5
1623264930000|2021-06-09 18:55:30|171.45|168.95|171.45|168.95|171.48|168.98|171.44|168.94|8
1623264940000|2021-06-09 18:55:40|171.46|168.96|171.52|169.02|171.55|169.05|171.46|168.96|9
1623264950000|2021-06-09 18:55:50|171.51|169.01|171.54|169.04|171.56|169.06|171.5|169|11
1623264960000|2021-06-09 18:56:00|171.55|169.05|171.51|169.01|171.55|169.05|171.51|169.01|7
1623264970000|2021-06-09 18:56:10|171.52|169.02|171.49|168.99|171.52|169.02|171.46|168.96|10
1623264980000|2021-06-09 18:56:20|171.5|169|171.33|168.83|171.5|169|171.33|168.83|14
1623264990000|2021-06-09 18:56:30|171.32|168.82|171.27|168.77|171.33|168.83|171.27|168.77|12
1623265000000|2021-06-09 18:56:40|171.25|168.75|171.24|168.74|171.26|168.76|171.22|168.72|10
1623265010000|2021-06-09 18:56:50|171.25|168.75|171.25|168.75|171.29|168.79|171.24|168.74|9
1623265020000|2021-06-09 18:57:00|171.24|168.74|171.08|168.58|171.29|168.79|171.08|168.58|16
1623265030000|2021-06-09 18:57:10|171.09|168.59|171.01|168.51|171.09|168.59|170.94|168.44|27
1623265040000|2021-06-09 18:57:20|170.99|168.49|170.87|168.37|171.02|168.52|170.87|168.37|25
1623265050000|2021-06-09 18:57:30|170.85|168.35|170.55|168.05|170.85|168.35|170.5|168|25
1623265060000|2021-06-09 18:57:40|170.54|168.04|170.5|168|170.54|168.04|170.45|167.95|16
1623265070000|2021-06-09 18:57:50|170.52|168.02|170.51|168.01|170.53|168.03|170.47|167.97|9
1623265080000|2021-06-09 18:58:00|170.52|168.02|170.61|168.11|170.8|168.3|170.51|168.01|22
1623265090000|2021-06-09 18:58:10|170.62|168.12|170.58|168.08|170.66|168.16|170.58|168.08|24
1623265100000|2021-06-09 18:58:20|170.56|168.06|170.47|167.97|170.6|168.1|170.46|167.96|22
1623265110000|2021-06-09 18:58:30|170.48|167.98|170.44|167.94|170.48|167.98|170.39|167.89|15
1623265120000|2021-06-09 18:58:40|170.48|167.98|170.54|168.04|170.54|168.04|170.46|167.96|9
1623265130000|2021-06-09 18:58:50|170.55|168.05|170.56|168.06|170.57|168.07|170.53|168.03|10
1623265140000|2021-06-09 18:59:00|170.53|168.03|170.52|168.02|170.58|168.08|170.49|167.99|16
1623265150000|2021-06-09 18:59:10|170.51|168.01|170.48|167.98|170.54|168.04|170.48|167.98|10
1623265160000|2021-06-09 18:59:20|170.5|168|170.55|168.05|170.56|168.06|170.48|167.98|11
1623265170000|2021-06-09 18:59:30|170.54|168.04|170.51|168.01|170.64|168.14|170.48|167.98|16
1623265180000|2021-06-09 18:59:40|170.48|167.98|170.4|167.9|170.48|167.98|170.32|167.82|18
1623265190000|2021-06-09 18:59:50|170.37|167.87|170.37|167.87|170.4|167.9|170.35|167.85|15
1623265200000|2021-06-09 19:00:00|170.4|167.9|170.5|168|170.51|168.01|170.37|167.87|20
1623265210000|2021-06-09 19:00:10|170.51|168.01|170.65|168.15|170.67|168.17|170.5|168|22
1623265220000|2021-06-09 19:00:20|170.66|168.16|170.88|168.38|170.89|168.39|170.64|168.14|16
1623265230000|2021-06-09 19:00:30|170.86|168.36|170.58|168.08|170.86|168.36|170.58|168.08|23
1623265240000|2021-06-09 19:00:40|170.6|168.1|170.56|168.06|170.63|168.13|170.55|168.05|19
1623265250000|2021-06-09 19:00:50|170.55|168.05|170.67|168.17|170.67|168.17|170.51|168.01|11
1623265260000|2021-06-09 19:01:00|170.68|168.18|170.65|168.15|170.73|168.23|170.65|168.15|16
1623265270000|2021-06-09 19:01:10|170.67|168.17|170.77|168.27|170.77|168.27|170.67|168.17|13
1623265280000|2021-06-09 19:01:20|170.76|168.26|170.88|168.38|170.89|168.39|170.76|168.26|15
1623265290000|2021-06-09 19:01:30|170.87|168.37|170.9|168.4|170.9|168.4|170.83|168.33|17
1623265300000|2021-06-09 19:01:40|170.89|168.39|170.94|168.44|170.96|168.46|170.88|168.38|12
1623265310000|2021-06-09 19:01:50|170.95|168.45|171|168.5|171.01|168.51|170.94|168.44|16
1623265320000|2021-06-09 19:02:00|170.99|168.49|171|168.5|171.02|168.52|170.95|168.45|22
1623265330000|2021-06-09 19:02:10|171.03|168.53|171.01|168.51|171.03|168.53|171|168.5|6
1623265340000|2021-06-09 19:02:20|171.06|168.56|171.09|168.59|171.1|168.6|171.05|168.55|13
1623265350000|2021-06-09 19:02:30|171.07|168.57|170.96|168.46|171.16|168.66|170.96|168.46|18
1623265360000|2021-06-09 19:02:40|170.95|168.45|170.75|168.25|170.95|168.45|170.69|168.19|17
1623265370000|2021-06-09 19:02:50|170.76|168.26|170.4|167.9|170.76|168.26|170.37|167.87|24
1623265380000|2021-06-09 19:03:00|170.39|167.89|170.34|167.84|170.39|167.89|170.25|167.75|28
1623265390000|2021-06-09 19:03:10|170.33|167.83|170.01|167.51|170.37|167.87|170.01|167.51|23
1623265400000|2021-06-09 19:03:20|170|167.5|169.79|167.29|170|167.5|169.79|167.29|24
1623265410000|2021-06-09 19:03:30|169.76|167.26|169.96|167.46|169.96|167.46|169.73|167.23|17
1623265420000|2021-06-09 19:03:40|169.97|167.47|170.44|167.94|170.46|167.96|169.97|167.47|25
1623265430000|2021-06-09 19:03:50|170.46|167.96|170.61|168.11|170.61|168.11|170.34|167.84|16
1623265440000|2021-06-09 19:04:00|170.54|168.04|170.59|168.09|170.78|168.28|170.53|168.03|14
1623265450000|2021-06-09 19:04:10|170.8|168.3|170.76|168.26|170.82|168.32|170.55|168.05|13
1623265460000|2021-06-09 19:04:20|170.56|168.06|170.6|168.1|170.84|168.34|170.56|168.06|15
1623265470000|2021-06-09 19:04:30|170.7|168.2|170.7|168.2|170.82|168.32|170.59|168.09|12
1623265480000|2021-06-09 19:04:40|170.69|168.19|170.47|167.97|170.69|168.19|170.46|167.96|10
1623265490000|2021-06-09 19:04:50|170.49|167.99|170.58|168.08|170.8|168.3|170.49|167.99|18
1623265500000|2021-06-09 19:05:00|170.6|168.1|170.86|168.36|170.88|168.38|170.57|168.07|20
1623265510000|2021-06-09 19:05:10|170.54|168.04|170.38|167.88|170.76|168.26|170.36|167.86|24
1623265520000|2021-06-09 19:05:20|170.59|168.09|170.5|168|170.72|168.22|170.46|167.96|13
1623265530000|2021-06-09 19:05:30|170.74|168.24|170.92|168.42|170.92|168.42|170.62|168.12|22
1623265540000|2021-06-09 19:05:40|170.93|168.43|171.01|168.51|171.03|168.53|170.92|168.42|12
1623265550000|2021-06-09 19:05:50|171.02|168.52|170.97|168.47|171.02|168.52|170.93|168.43|9
1623265560000|2021-06-09 19:06:00|170.99|168.49|171.01|168.51|171.09|168.59|170.99|168.49|13
1623265570000|2021-06-09 19:06:10|171.06|168.56|171.04|168.54|171.09|168.59|171.04|168.54|11
1623265580000|2021-06-09 19:06:20|171.03|168.53|170.99|168.49|171.03|168.53|170.95|168.45|19
1623265590000|2021-06-09 19:06:30|171.01|168.51|170.95|168.45|171.01|168.51|170.95|168.45|9
1623265600000|2021-06-09 19:06:40|170.97|168.47|170.95|168.45|171.02|168.52|170.94|168.44|17
1623265610000|2021-06-09 19:06:50|170.97|168.47|170.96|168.46|170.98|168.48|170.95|168.45|11
1623265620000|2021-06-09 19:07:00|170.97|168.47|171.11|168.61|171.13|168.63|170.97|168.47|16
1623265630000|2021-06-09 19:07:10|171.13|168.63|171.15|168.65|171.22|168.72|171.12|168.62|17
1623265640000|2021-06-09 19:07:20|171.14|168.64|171.1|168.6|171.14|168.64|171.09|168.59|8
1623265650000|2021-06-09 19:07:30|171.06|168.56|171.06|168.56|171.1|168.6|171.04|168.54|10
1623265660000|2021-06-09 19:07:40|171.07|168.57|171.09|168.59|171.11|168.61|171.07|168.57|10
1623265670000|2021-06-09 19:07:50|171.1|168.6|170.99|168.49|171.11|168.61|170.95|168.45|16
1623265680000|2021-06-09 19:08:00|171.03|168.53|171|168.5|171.03|168.53|170.97|168.47|10
1623265690000|2021-06-09 19:08:10|171.02|168.52|171|168.5|171.03|168.53|171|168.5|9
1623265700000|2021-06-09 19:08:20|171.01|168.51|171.02|168.52|171.05|168.55|171.01|168.51|8
1623265710000|2021-06-09 19:08:30|171.03|168.53|171.03|168.53|171.03|168.53|171.02|168.52|5
1623265720000|2021-06-09 19:08:40|171.01|168.51|171.03|168.53|171.03|168.53|171.01|168.51|2
1623265730000|2021-06-09 19:08:50|171.02|168.52|171.02|168.52|171.09|168.59|171.02|168.52|3
1623265740000|2021-06-09 19:09:00|171|168.5|170.8|168.3|171|168.5|170.77|168.27|12
1623265750000|2021-06-09 19:09:10|170.84|168.34|170.87|168.37|170.9|168.4|170.84|168.34|9
1623265760000|2021-06-09 19:09:20|170.86|168.36|170.94|168.44|170.94|168.44|170.85|168.35|11
1623265770000|2021-06-09 19:09:30|170.92|168.42|170.83|168.33|170.94|168.44|170.83|168.33|16
1623265780000|2021-06-09 19:09:40|170.82|168.32|170.85|168.35|170.85|168.35|170.78|168.28|15
1623265790000|2021-06-09 19:09:50|170.83|168.33|170.73|168.23|170.85|168.35|170.73|168.23|9
1623265800000|2021-06-09 19:10:00|170.71|168.21|170.63|168.13|170.71|168.21|170.58|168.08|10
1623265810000|2021-06-09 19:10:10|170.65|168.15|170.63|168.13|170.65|168.15|170.58|168.08|14
1623265820000|2021-06-09 19:10:20|170.66|168.16|170.63|168.13|170.72|168.22|170.6|168.1|13
1623265830000|2021-06-09 19:10:30|170.64|168.14|170.63|168.13|170.66|168.16|170.63|168.13|8
1623265840000|2021-06-09 19:10:40|170.65|168.15|170.63|168.13|170.65|168.15|170.62|168.12|6
1623265850000|2021-06-09 19:10:50|170.62|168.12|170.49|167.99|170.62|168.12|170.44|167.94|17
1623265860000|2021-06-09 19:11:00|170.48|167.98|170.5|168|170.5|168|170.41|167.91|8
1623265870000|2021-06-09 19:11:10|170.46|167.96|170.68|168.18|170.68|168.18|170.46|167.96|17
1623265880000|2021-06-09 19:11:20|170.7|168.2|170.61|168.11|170.7|168.2|170.61|168.11|7
1623265890000|2021-06-09 19:11:30|170.66|168.16|170.62|168.12|170.66|168.16|170.62|168.12|4
1623265900000|2021-06-09 19:11:40|170.64|168.14|170.44|167.94|170.64|168.14|170.44|167.94|18
1623265910000|2021-06-09 19:11:50|170.45|167.95|170.1|167.6|170.45|167.95|170.1|167.6|23
1623265920000|2021-06-09 19:12:00|170.09|167.59|170|167.5|170.09|167.59|169.96|167.46|15
1623265930000|2021-06-09 19:12:10|170.01|167.51|169.88|167.38|170.09|167.59|169.88|167.38|17
1623265940000|2021-06-09 19:12:20|169.9|167.4|169.87|167.37|170.04|167.54|169.87|167.37|16
1623265950000|2021-06-09 19:12:30|169.84|167.34|169.83|167.33|169.94|167.44|169.74|167.24|13
1623265960000|2021-06-09 19:12:40|169.84|167.34|169.9|167.4|169.9|167.4|169.73|167.23|15
1623265970000|2021-06-09 19:12:50|169.89|167.39|169.77|167.27|169.94|167.44|169.76|167.26|19
1623265980000|2021-06-09 19:13:00|169.76|167.26|169.77|167.27|169.83|167.33|169.74|167.24|19
1623265990000|2021-06-09 19:13:10|169.79|167.29|169.73|167.23|169.83|167.33|169.71|167.21|20
1623266000000|2021-06-09 19:13:20|169.72|167.22|169.67|167.17|169.74|167.24|169.61|167.11|17
1623266010000|2021-06-09 19:13:30|169.68|167.18|169.5|167|169.68|167.18|169.45|166.95|19
1623266020000|2021-06-09 19:13:40|169.51|167.01|169.53|167.03|169.65|167.15|169.46|166.96|16
1623266030000|2021-06-09 19:13:50|169.55|167.05|169.88|167.38|169.88|167.38|169.55|167.05|13
1623266040000|2021-06-09 19:14:00|169.9|167.4|169.76|167.26|169.98|167.48|169.76|167.26|22
1623266050000|2021-06-09 19:14:10|169.75|167.25|169.52|167.02|169.76|167.26|169.47|166.97|23
1623266060000|2021-06-09 19:14:20|169.53|167.03|169.5|167|169.62|167.12|169.5|167|20
1623266070000|2021-06-09 19:14:30|169.53|167.03|169.55|167.05|169.61|167.11|169.47|166.97|18
1623266080000|2021-06-09 19:14:40|169.53|167.03|169.6|167.1|169.6|167.1|169.48|166.98|14
1623266090000|2021-06-09 19:14:50|169.59|167.09|169.68|167.18|169.73|167.23|169.56|167.06|17
1623266100000|2021-06-09 19:15:00|169.61|167.11|169.47|166.97|169.7|167.2|169.47|166.97|23
1623266110000|2021-06-09 19:15:10|169.48|166.98|169.52|167.02|169.58|167.08|169.48|166.98|18
1623266120000|2021-06-09 19:15:20|169.55|167.05|169.62|167.12|169.62|167.12|169.55|167.05|9
1623266130000|2021-06-09 19:15:30|169.64|167.14|169.85|167.35|169.85|167.35|169.63|167.13|16
1623266140000|2021-06-09 19:15:40|169.87|167.37|170.04|167.54|170.05|167.55|169.87|167.37|23
1623266150000|2021-06-09 19:15:50|170.06|167.56|170.23|167.73|170.23|167.73|170.03|167.53|12
1623266160000|2021-06-09 19:16:00|170.11|167.61|170.63|168.13|170.63|168.13|170.11|167.61|27
1623266170000|2021-06-09 19:16:10|170.62|168.12|170.45|167.95|170.62|168.12|170.45|167.95|21
1623266180000|2021-06-09 19:16:20|170.46|167.96|170.52|168.02|170.54|168.04|170.45|167.95|15
1623266190000|2021-06-09 19:16:30|170.51|168.01|170.53|168.03|170.55|168.05|170.5|168|10
1623266200000|2021-06-09 19:16:40|170.52|168.02|170.53|168.03|170.54|168.04|170.52|168.02|5
1623266210000|2021-06-09 19:16:50|170.51|168.01|170.44|167.94|170.51|168.01|170.37|167.87|17
1623266220000|2021-06-09 19:17:00|170.46|167.96|170.42|167.92|170.46|167.96|170.42|167.92|5
1623266230000|2021-06-09 19:17:10|170.43|167.93|170.44|167.94|170.44|167.94|170.42|167.92|14
1623266240000|2021-06-09 19:17:20|170.43|167.93|170.26|167.76|170.44|167.94|170.26|167.76|11
1623266250000|2021-06-09 19:17:30|170.25|167.75|170.36|167.86|170.36|167.86|170.22|167.72|14
1623266260000|2021-06-09 19:17:40|170.35|167.85|170.37|167.87|170.42|167.92|170.34|167.84|18
1623266270000|2021-06-09 19:17:50|170.34|167.84|170.33|167.83|170.34|167.84|170.32|167.82|5
1623266280000|2021-06-09 19:18:00|170.32|167.82|170.39|167.89|170.4|167.9|170.32|167.82|9
1623266290000|2021-06-09 19:18:10|170.37|167.87|170.37|167.87|170.38|167.88|170.36|167.86|11
1623266300000|2021-06-09 19:18:20|170.38|167.88|170.45|167.95|170.47|167.97|170.38|167.88|16
1623266310000|2021-06-09 19:18:30|170.42|167.92|170.5|168|170.5|168|170.4|167.9|10
1623266320000|2021-06-09 19:18:40|170.52|168.02|170.6|168.1|170.68|168.18|170.45|167.95|20
1623266330000|2021-06-09 19:18:50|170.65|168.15|170.61|168.11|170.65|168.15|170.54|168.04|19
1623266340000|2021-06-09 19:19:00|170.55|168.05|170.71|168.21|170.71|168.21|170.53|168.03|18
1623266350000|2021-06-09 19:19:10|170.72|168.22|170.77|168.27|170.86|168.36|170.71|168.21|23
1623266360000|2021-06-09 19:19:20|170.76|168.26|170.75|168.25|170.78|168.28|170.73|168.23|14
1623266370000|2021-06-09 19:19:30|170.74|168.24|170.77|168.27|170.77|168.27|170.73|168.23|6
1623266380000|2021-06-09 19:19:40|170.78|168.28|170.71|168.21|170.79|168.29|170.7|168.2|12
1623266390000|2021-06-09 19:19:50|170.73|168.23|170.59|168.09|170.73|168.23|170.59|168.09|7
1623266400000|2021-06-09 19:20:00|170.58|168.08|170.82|168.32|170.82|168.32|170.58|168.08|18
1623266410000|2021-06-09 19:20:10|170.81|168.31|170.89|168.39|170.9|168.4|170.81|168.31|15
1623266420000|2021-06-09 19:20:20|170.88|168.38|170.92|168.42|170.92|168.42|170.88|168.38|6
1623266430000|2021-06-09 19:20:30|170.93|168.43|170.85|168.35|170.98|168.48|170.84|168.34|22
1623266440000|2021-06-09 19:20:40|170.83|168.33|170.89|168.39|170.91|168.41|170.83|168.33|14
1623266450000|2021-06-09 19:20:50|170.93|168.43|171.02|168.52|171.02|168.52|170.89|168.39|10
1623266460000|2021-06-09 19:21:00|171.03|168.53|171.21|168.71|171.21|168.71|171.01|168.51|18
1623266470000|2021-06-09 19:21:10|171.2|168.7|171.21|168.71|171.23|168.73|171.15|168.65|13
1623266480000|2021-06-09 19:21:20|171.22|168.72|171.27|168.77|171.27|168.77|171.22|168.72|12
1623266490000|2021-06-09 19:21:30|171.29|168.79|171.36|168.86|171.51|169.01|171.27|168.77|24
1623266500000|2021-06-09 19:21:40|171.39|168.89|171.31|168.81|171.4|168.9|171.25|168.75|15
1623266510000|2021-06-09 19:21:50|171.32|168.82|171.23|168.73|171.33|168.83|171.23|168.73|13
1623266520000|2021-06-09 19:22:00|171.22|168.72|171.28|168.78|171.28|168.78|171.22|168.72|14
1623266530000|2021-06-09 19:22:10|171.29|168.79|171.26|168.76|171.3|168.8|171.22|168.72|8
1623266540000|2021-06-09 19:22:20|171.25|168.75|171.15|168.65|171.25|168.75|171.1|168.6|14
1623266550000|2021-06-09 19:22:30|171.16|168.66|171.13|168.63|171.2|168.7|171.13|168.63|11
1623266560000|2021-06-09 19:22:40|171.14|168.64|171.16|168.66|171.19|168.69|171.14|168.64|15
1623266570000|2021-06-09 19:22:50|171.17|168.67|171.28|168.78|171.3|168.8|171.17|168.67|8
1623266580000|2021-06-09 19:23:00|171.29|168.79|171.3|168.8|171.31|168.81|171.29|168.79|4
1623266590000|2021-06-09 19:23:10|171.38|168.88|171.2|168.7|171.38|168.88|171.2|168.7|13
1623266600000|2021-06-09 19:23:20|171.19|168.69|171.16|168.66|171.2|168.7|171.16|168.66|7
1623266610000|2021-06-09 19:23:30|171.15|168.65|171.16|168.66|171.16|168.66|171.14|168.64|3
1623266620000|2021-06-09 19:23:40|171.17|168.67|171|168.5|171.17|168.67|170.99|168.49|14
1623266630000|2021-06-09 19:23:50|170.98|168.48|171.07|168.57|171.07|168.57|170.97|168.47|21
1623266640000|2021-06-09 19:24:00|171.06|168.56|171.1|168.6|171.17|168.67|171.03|168.53|14
1623266650000|2021-06-09 19:24:10|171.11|168.61|171.07|168.57|171.15|168.65|171.07|168.57|11
1623266660000|2021-06-09 19:24:20|171.08|168.58|171.03|168.53|171.15|168.65|171.01|168.51|14
1623266670000|2021-06-09 19:24:30|171.02|168.52|170.95|168.45|171.02|168.52|170.94|168.44|9
1623266680000|2021-06-09 19:24:40|170.93|168.43|170.93|168.43|170.93|168.43|170.85|168.35|8
1623266690000|2021-06-09 19:24:50|170.89|168.39|170.97|168.47|170.97|168.47|170.89|168.39|10
1623266700000|2021-06-09 19:25:00|170.94|168.44|170.92|168.42|170.97|168.47|170.89|168.39|12
1623266710000|2021-06-09 19:25:10|170.95|168.45|170.87|168.37|170.96|168.46|170.87|168.37|9
1623266720000|2021-06-09 19:25:20|170.88|168.38|170.88|168.38|170.93|168.43|170.85|168.35|10
1623266730000|2021-06-09 19:25:30|170.87|168.37|170.86|168.36|170.89|168.39|170.81|168.31|7
1623266740000|2021-06-09 19:25:40|170.88|168.38|170.87|168.37|170.89|168.39|170.85|168.35|5
1623266750000|2021-06-09 19:25:50|170.86|168.36|170.95|168.45|170.95|168.45|170.85|168.35|7
1623266760000|2021-06-09 19:26:00|170.93|168.43|170.98|168.48|171.02|168.52|170.93|168.43|9
1623266770000|2021-06-09 19:26:10|171.01|168.51|171.09|168.59|171.09|168.59|171.01|168.51|7
1623266780000|2021-06-09 19:26:20|171.1|168.6|171.01|168.51|171.1|168.6|170.99|168.49|9
1623266790000|2021-06-09 19:26:30|170.97|168.47|171|168.5|171.03|168.53|170.97|168.47|9
1623266800000|2021-06-09 19:26:40|170.98|168.48|170.93|168.43|170.98|168.48|170.83|168.33|12
1623266810000|2021-06-09 19:26:50|170.91|168.41|170.93|168.43|170.93|168.43|170.85|168.35|10
1623266820000|2021-06-09 19:27:00|170.9|168.4|170.95|168.45|170.95|168.45|170.88|168.38|6
1623266830000|2021-06-09 19:27:10|170.94|168.44|170.93|168.43|170.97|168.47|170.93|168.43|5
1623266840000|2021-06-09 19:27:20|170.94|168.44|170.93|168.43|170.94|168.44|170.92|168.42|4
1623266850000|2021-06-09 19:27:30|170.94|168.44|170.95|168.45|170.95|168.45|170.93|168.43|6
1623266860000|2021-06-09 19:27:40|170.96|168.46|170.96|168.46|170.96|168.46|170.96|168.46|1
1623266870000|2021-06-09 19:27:50|170.94|168.44|171|168.5|171|168.5|170.93|168.43|7
1623266880000|2021-06-09 19:28:00|170.99|168.49|171.13|168.63|171.22|168.72|170.98|168.48|15
1623266890000|2021-06-09 19:28:10|171.12|168.62|171.14|168.64|171.19|168.69|171.1|168.6|14
1623266900000|2021-06-09 19:28:20|171.15|168.65|171.23|168.73|171.23|168.73|171.12|168.62|17
1623266910000|2021-06-09 19:28:30|171.25|168.75|171.25|168.75|171.25|168.75|171.19|168.69|14
1623266920000|2021-06-09 19:28:40|171.26|168.76|171.2|168.7|171.27|168.77|171.19|168.69|9
1623266930000|2021-06-09 19:28:50|171.19|168.69|171.23|168.73|171.24|168.74|171.19|168.69|8
1623266940000|2021-06-09 19:29:00|171.26|168.76|171.37|168.87|171.37|168.87|171.26|168.76|8
1623266950000|2021-06-09 19:29:10|171.38|168.88|171.32|168.82|171.53|169.03|171.32|168.82|23
1623266960000|2021-06-09 19:29:20|171.33|168.83|171.35|168.85|171.35|168.85|171.31|168.81|10
1623266970000|2021-06-09 19:29:30|171.37|168.87|171.34|168.84|171.4|168.9|171.34|168.84|6
1623266980000|2021-06-09 19:29:40|171.37|168.87|171.27|168.77|171.38|168.88|171.26|168.76|10
1623266990000|2021-06-09 19:29:50|171.24|168.74|171.26|168.76|171.26|168.76|171.19|168.69|9
1623267000000|2021-06-09 19:30:00|171.25|168.75|171.13|168.63|171.27|168.77|171.12|168.62|19
1623267010000|2021-06-09 19:30:10|171.14|168.64|171.08|168.58|171.14|168.64|171.02|168.52|16
1623267020000|2021-06-09 19:30:20|171.09|168.59|171.08|168.58|171.2|168.7|171.04|168.54|17
1623267030000|2021-06-09 19:30:30|171.09|168.59|171.2|168.7|171.29|168.79|171.08|168.58|17
1623267040000|2021-06-09 19:30:40|171.22|168.72|171.15|168.65|171.22|168.72|171.15|168.65|10
1623267050000|2021-06-09 19:30:50|171.16|168.66|171.25|168.75|171.25|168.75|171.15|168.65|9
1623267060000|2021-06-09 19:31:00|171.26|168.76|171.2|168.7|171.26|168.76|171.11|168.61|16
1623267070000|2021-06-09 19:31:10|171.19|168.69|171.18|168.68|171.21|168.71|171.18|168.68|12
1623267080000|2021-06-09 19:31:20|171.16|168.66|171.12|168.62|171.16|168.66|171.09|168.59|10
1623267090000|2021-06-09 19:31:30|171.13|168.63|171.16|168.66|171.18|168.68|171.13|168.63|7
1623267100000|2021-06-09 19:31:40|171.17|168.67|171.39|168.89|171.39|168.89|171.17|168.67|13
1623267110000|2021-06-09 19:31:50|171.41|168.91|171.36|168.86|171.41|168.91|171.34|168.84|15
1623267120000|2021-06-09 19:32:00|171.35|168.85|171.34|168.84|171.39|168.89|171.32|168.82|12
1623267130000|2021-06-09 19:32:10|171.35|168.85|171.22|168.72|171.35|168.85|171.22|168.72|10
1623267140000|2021-06-09 19:32:20|171.23|168.73|171.22|168.72|171.25|168.75|171.18|168.68|18
1623267150000|2021-06-09 19:32:30|171.21|168.71|171.21|168.71|171.24|168.74|171.2|168.7|17
1623267160000|2021-06-09 19:32:40|171.22|168.72|171.21|168.71|171.22|168.72|171.21|168.71|10
1623267170000|2021-06-09 19:32:50|171.22|168.72|171.16|168.66|171.22|168.72|171.15|168.65|9
1623267180000|2021-06-09 19:33:00|171.15|168.65|171.11|168.61|171.26|168.76|171.11|168.61|7
1623267190000|2021-06-09 19:33:10|171.07|168.57|171.02|168.52|171.07|168.57|171.02|168.52|3
1623267200000|2021-06-09 19:33:20|171.05|168.55|171.08|168.58|171.08|168.58|170.99|168.49|16
1623267210000|2021-06-09 19:33:30|171.07|168.57|171.11|168.61|171.14|168.64|171.07|168.57|9
1623267220000|2021-06-09 19:33:40|171.1|168.6|171.11|168.61|171.12|168.62|171.1|168.6|7
1623267230000|2021-06-09 19:33:50|171.12|168.62|171.12|168.62|171.14|168.64|171.12|168.62|6
1623267240000|2021-06-09 19:34:00|171.13|168.63|171.26|168.76|171.33|168.83|171.13|168.63|16
1623267250000|2021-06-09 19:34:10|171.25|168.75|171.18|168.68|171.27|168.77|171.18|168.68|9
1623267260000|2021-06-09 19:34:20|171.21|168.71|171.21|168.71|171.22|168.72|171.2|168.7|5
1623267270000|2021-06-09 19:34:30|171.19|168.69|171.15|168.65|171.2|168.7|171.15|168.65|5
1623267280000|2021-06-09 19:34:40|171.17|168.67|171.13|168.63|171.17|168.67|171.12|168.62|12
1623267290000|2021-06-09 19:34:50|171.14|168.64|171.23|168.73|171.24|168.74|171.14|168.64|10
1623267300000|2021-06-09 19:35:00|171.21|168.71|171.22|168.72|171.25|168.75|171.21|168.71|12
1623267310000|2021-06-09 19:35:10|171.19|168.69|171.12|168.62|171.19|168.69|171.1|168.6|11
1623267320000|2021-06-09 19:35:20|171.13|168.63|171.14|168.64|171.21|168.71|171.1|168.6|17
1623267330000|2021-06-09 19:35:30|171.15|168.65|171.11|168.61|171.15|168.65|171.08|168.58|11
1623267340000|2021-06-09 19:35:40|171.1|168.6|171.22|168.72|171.26|168.76|171.1|168.6|9
1623267350000|2021-06-09 19:35:50|171.21|168.71|171.17|168.67|171.23|168.73|171.17|168.67|6
1623267360000|2021-06-09 19:36:00|171.16|168.66|171.24|168.74|171.25|168.75|171.15|168.65|9
1623267370000|2021-06-09 19:36:10|171.25|168.75|171.2|168.7|171.25|168.75|171.2|168.7|8
1623267380000|2021-06-09 19:36:20|171.21|168.71|171.21|168.71|171.27|168.77|171.2|168.7|4
1623267390000|2021-06-09 19:36:30|171.25|168.75|171.23|168.73|171.25|168.75|171.22|168.72|5
1623267400000|2021-06-09 19:36:40|171.24|168.74|171.25|168.75|171.26|168.76|171.23|168.73|5
1623267410000|2021-06-09 19:36:50|171.23|168.73|171.24|168.74|171.25|168.75|171.21|168.71|9
1623267420000|2021-06-09 19:37:00|171.25|168.75|171.26|168.76|171.26|168.76|171.24|168.74|6
1623267430000|2021-06-09 19:37:10|171.23|168.73|171.13|168.63|171.23|168.73|171.13|168.63|12
1623267440000|2021-06-09 19:37:20|171.14|168.64|171.17|168.67|171.18|168.68|171.1|168.6|10
1623267450000|2021-06-09 19:37:30|171.16|168.66|171.15|168.65|171.16|168.66|171.13|168.63|6
1623267460000|2021-06-09 19:37:40|171.14|168.64|171.14|168.64|171.16|168.66|171.14|168.64|3
1623267470000|2021-06-09 19:37:50|171.15|168.65|171.16|168.66|171.17|168.67|171.14|168.64|5
1623267480000|2021-06-09 19:38:00|171.17|168.67|171.34|168.84|171.34|168.84|171.15|168.65|9
1623267490000|2021-06-09 19:38:10|171.39|168.89|171.24|168.74|171.39|168.89|171.21|168.71|27
1623267500000|2021-06-09 19:38:20|171.21|168.71|171.13|168.63|171.21|168.71|171.09|168.59|7
1623267510000|2021-06-09 19:38:30|171.14|168.64|171.12|168.62|171.19|168.69|171.1|168.6|13
1623267520000|2021-06-09 19:38:40|171.13|168.63|171.28|168.78|171.28|168.78|171.13|168.63|9
1623267530000|2021-06-09 19:38:50|171.3|168.8|171.29|168.79|171.3|168.8|171.28|168.78|6
1623267540000|2021-06-09 19:39:00|171.28|168.78|171.28|168.78|171.28|168.78|171.13|168.63|17
1623267550000|2021-06-09 19:39:10|171.3|168.8|171.33|168.83|171.35|168.85|171.3|168.8|7
1623267560000|2021-06-09 19:39:20|171.3|168.8|171.33|168.83|171.34|168.84|171.3|168.8|5
1623267570000|2021-06-09 19:39:30|171.35|168.85|171.37|168.87|171.37|168.87|171.35|168.85|2
1623267580000|2021-06-09 19:39:40|171.34|168.84|171.19|168.69|171.36|168.86|171.16|168.66|17
1623267590000|2021-06-09 19:39:50|171.16|168.66|171.29|168.79|171.29|168.79|171.16|168.66|12
1623267600000|2021-06-09 19:40:00|171.28|168.78|171.13|168.63|171.28|168.78|171.13|168.63|10
1623267610000|2021-06-09 19:40:10|171.15|168.65|171.07|168.57|171.15|168.65|171.06|168.56|16
1623267620000|2021-06-09 19:40:20|171.06|168.56|171.01|168.51|171.07|168.57|170.99|168.49|15
1623267630000|2021-06-09 19:40:30|171|168.5|170.98|168.48|171.02|168.52|170.96|168.46|16
1623267640000|2021-06-09 19:40:40|170.97|168.47|170.99|168.49|170.99|168.49|170.97|168.47|13
1623267650000|2021-06-09 19:40:50|170.98|168.48|170.92|168.42|170.99|168.49|170.92|168.42|14
1623267660000|2021-06-09 19:41:00|170.97|168.47|171|168.5|171|168.5|170.95|168.45|11
1623267670000|2021-06-09 19:41:10|171.01|168.51|171.02|168.52|171.07|168.57|171.01|168.51|7
1623267680000|2021-06-09 19:41:20|171.04|168.54|171.02|168.52|171.05|168.55|171.01|168.51|11
1623267690000|2021-06-09 19:41:30|171|168.5|171.06|168.56|171.08|168.58|171|168.5|7
1623267700000|2021-06-09 19:41:40|171.05|168.55|171.04|168.54|171.05|168.55|171.04|168.54|4
1623267710000|2021-06-09 19:41:50|171.08|168.58|171.05|168.55|171.08|168.58|171.05|168.55|2
1623267720000|2021-06-09 19:42:00|171.06|168.56|171.07|168.57|171.07|168.57|171.04|168.54|7
1623267730000|2021-06-09 19:42:10|171.06|168.56|170.95|168.45|171.06|168.56|170.95|168.45|11
1623267740000|2021-06-09 19:42:20|170.94|168.44|170.98|168.48|171|168.5|170.94|168.44|9
1623267750000|2021-06-09 19:42:30|170.97|168.47|170.99|168.49|171.02|168.52|170.94|168.44|16
1623267760000|2021-06-09 19:42:40|170.98|168.48|170.95|168.45|170.98|168.48|170.95|168.45|6
1623267770000|2021-06-09 19:42:50|170.96|168.46|171|168.5|171|168.5|170.96|168.46|2
1623267780000|2021-06-09 19:43:00|171.01|168.51|170.96|168.46|171.01|168.51|170.95|168.45|5
1623267790000|2021-06-09 19:43:10|170.97|168.47|170.99|168.49|170.99|168.49|170.97|168.47|2
1623267800000|2021-06-09 19:43:20|170.97|168.47|170.96|168.46|170.97|168.47|170.96|168.46|2
1623267810000|2021-06-09 19:43:30|170.94|168.44|170.93|168.43|170.96|168.46|170.92|168.42|14
1623267820000|2021-06-09 19:43:40|170.95|168.45|171.03|168.53|171.03|168.53|170.9|168.4|11
1623267830000|2021-06-09 19:43:50|171.04|168.54|171.03|168.53|171.04|168.54|171.01|168.51|5
1623267840000|2021-06-09 19:44:00|171.05|168.55|171.2|168.7|171.2|168.7|171.05|168.55|19
1623267850000|2021-06-09 19:44:10|171.19|168.69|171.23|168.73|171.24|168.74|171.19|168.69|4
1623267860000|2021-06-09 19:44:20|171.24|168.74|171.25|168.75|171.25|168.75|171.2|168.7|12
1623267870000|2021-06-09 19:44:30|171.26|168.76|171.26|168.76|171.26|168.76|171.26|168.76|1
1623267880000|2021-06-09 19:44:40|171.27|168.77|171.27|168.77|171.29|168.79|171.26|168.76|5
1623267890000|2021-06-09 19:44:50|171.28|168.78|171.36|168.86|171.39|168.89|171.28|168.78|18
1623267900000|2021-06-09 19:45:00|171.38|168.88|171.28|168.78|171.4|168.9|171.28|168.78|16
1623267910000|2021-06-09 19:45:10|171.3|168.8|171.23|168.73|171.3|168.8|171.21|168.71|14
1623267920000|2021-06-09 19:45:20|171.19|168.69|171.12|168.62|171.19|168.69|171.12|168.62|14
1623267930000|2021-06-09 19:45:30|171.13|168.63|171.14|168.64|171.14|168.64|171.11|168.61|5
1623267940000|2021-06-09 19:45:40|171.12|168.62|171.11|168.61|171.13|168.63|171.11|168.61|9
1623267950000|2021-06-09 19:45:50|171.12|168.62|170.85|168.35|171.12|168.62|170.85|168.35|22
1623267960000|2021-06-09 19:46:00|170.82|168.32|170.86|168.36|170.94|168.44|170.77|168.27|17
1623267970000|2021-06-09 19:46:10|170.84|168.34|170.8|168.3|170.85|168.35|170.71|168.21|21
1623267980000|2021-06-09 19:46:20|170.81|168.31|170.76|168.26|170.84|168.34|170.72|168.22|18
1623267990000|2021-06-09 19:46:30|170.75|168.25|170.77|168.27|170.77|168.27|170.72|168.22|14
1623268000000|2021-06-09 19:46:40|170.73|168.23|170.67|168.17|170.76|168.26|170.6|168.1|17
1623268010000|2021-06-09 19:46:50|170.64|168.14|170.53|168.03|170.64|168.14|170.53|168.03|22
1623268020000|2021-06-09 19:47:00|170.52|168.02|170.51|168.01|170.52|168.02|170.45|167.95|17
1623268030000|2021-06-09 19:47:10|170.48|167.98|170.51|168.01|170.55|168.05|170.45|167.95|24
1623268040000|2021-06-09 19:47:20|170.5|168|170.45|167.95|170.53|168.03|170.44|167.94|13
1623268050000|2021-06-09 19:47:30|170.44|167.94|170.36|167.86|170.45|167.95|170.36|167.86|18
1623268060000|2021-06-09 19:47:40|170.38|167.88|170.37|167.87|170.38|167.88|170.35|167.85|11
1623268070000|2021-06-09 19:47:50|170.36|167.86|170.27|167.77|170.37|167.87|170.26|167.76|20
1623268080000|2021-06-09 19:48:00|170.26|167.76|170.29|167.79|170.34|167.84|170.24|167.74|23
1623268090000|2021-06-09 19:48:10|170.3|167.8|170.31|167.81|170.36|167.86|170.28|167.78|19
1623268100000|2021-06-09 19:48:20|170.32|167.82|170.33|167.83|170.34|167.84|170.28|167.78|15
1623268110000|2021-06-09 19:48:30|170.29|167.79|170.29|167.79|170.29|167.79|170.25|167.75|11
1623268120000|2021-06-09 19:48:40|170.28|167.78|170.25|167.75|170.28|167.78|170.25|167.75|3
1623268130000|2021-06-09 19:48:50|170.27|167.77|170.32|167.82|170.32|167.82|170.24|167.74|8
1623268140000|2021-06-09 19:49:00|170.33|167.83|170.48|167.98|170.48|167.98|170.32|167.82|7
1623268150000|2021-06-09 19:49:10|170.44|167.94|170.72|168.22|170.72|168.22|170.44|167.94|18
1623268160000|2021-06-09 19:49:20|170.7|168.2|170.44|167.94|170.73|168.23|170.4|167.9|27
1623268170000|2021-06-09 19:49:30|170.42|167.92|170.42|167.92|170.43|167.93|170.36|167.86|12
1623268180000|2021-06-09 19:49:40|170.43|167.93|170.41|167.91|170.46|167.96|170.38|167.88|13
1623268190000|2021-06-09 19:49:50|170.42|167.92|170.62|168.12|170.63|168.13|170.42|167.92|18
1623268200000|2021-06-09 19:50:00|170.64|168.14|170.53|168.03|170.72|168.22|170.53|168.03|23
1623268210000|2021-06-09 19:50:10|170.54|168.04|170.52|168.02|170.54|168.04|170.51|168.01|8
1623268220000|2021-06-09 19:50:20|170.53|168.03|170.58|168.08|170.62|168.12|170.52|168.02|12
1623268230000|2021-06-09 19:50:30|170.59|168.09|170.56|168.06|170.59|168.09|170.51|168.01|16
1623268240000|2021-06-09 19:50:40|170.55|168.05|170.53|168.03|170.56|168.06|170.49|167.99|23
1623268250000|2021-06-09 19:50:50|170.5|168|170.55|168.05|170.56|168.06|170.49|167.99|20
1623268260000|2021-06-09 19:51:00|170.52|168.02|170.5|168|170.57|168.07|170.5|168|19
1623268270000|2021-06-09 19:51:10|170.51|168.01|170.62|168.12|170.63|168.13|170.5|168|11
1623268280000|2021-06-09 19:51:20|170.61|168.11|170.49|167.99|170.63|168.13|170.49|167.99|16
1623268290000|2021-06-09 19:51:30|170.5|168|170.48|167.98|170.5|168|170.44|167.94|9
1623268300000|2021-06-09 19:51:40|170.52|168.02|170.56|168.06|170.56|168.06|170.5|168|9
1623268310000|2021-06-09 19:51:50|170.57|168.07|170.52|168.02|170.57|168.07|170.52|168.02|5
1623268320000|2021-06-09 19:52:00|170.53|168.03|170.81|168.31|170.83|168.33|170.53|168.03|14
1623268330000|2021-06-09 19:52:10|170.8|168.3|170.81|168.31|170.83|168.33|170.78|168.28|16
1623268340000|2021-06-09 19:52:20|170.78|168.28|170.73|168.23|170.78|168.28|170.69|168.19|19
1623268350000|2021-06-09 19:52:30|170.68|168.18|170.67|168.17|170.69|168.19|170.65|168.15|6
1623268360000|2021-06-09 19:52:40|170.66|168.16|170.72|168.22|170.74|168.24|170.63|168.13|11
1623268370000|2021-06-09 19:52:50|170.73|168.23|170.67|168.17|170.73|168.23|170.65|168.15|13
1623268380000|2021-06-09 19:53:00|170.68|168.18|170.66|168.16|170.68|168.18|170.61|168.11|11
1623268390000|2021-06-09 19:53:10|170.65|168.15|170.63|168.13|170.67|168.17|170.63|168.13|10
1623268400000|2021-06-09 19:53:20|170.61|168.11|170.61|168.11|170.62|168.12|170.61|168.11|3
1623268410000|2021-06-09 19:53:30|170.6|168.1|170.38|167.88|170.65|168.15|170.38|167.88|13
1623268420000|2021-06-09 19:53:40|170.39|167.89|171.14|168.64|171.14|168.64|170.39|167.89|29
1623268430000|2021-06-09 19:53:50|171.18|168.68|171.43|168.93|171.47|168.97|171.14|168.64|35
1623268440000|2021-06-09 19:54:00|171.42|168.92|171.33|168.83|171.48|168.98|171.31|168.81|30
1623268450000|2021-06-09 19:54:10|171.4|168.9|171.68|169.18|171.68|169.18|171.38|168.88|26
1623268460000|2021-06-09 19:54:20|171.73|169.23|171.7|169.2|171.74|169.24|171.59|169.09|14
1623268470000|2021-06-09 19:54:30|171.69|169.19|171.62|169.12|171.69|169.19|171.58|169.08|23
1623268480000|2021-06-09 19:54:40|171.63|169.13|171.51|169.01|171.63|169.13|171.48|168.98|10
1623268490000|2021-06-09 19:54:50|171.55|169.05|171.61|169.11|171.64|169.14|171.5|169|20
1623268500000|2021-06-09 19:55:00|171.65|169.15|171.76|169.26|171.77|169.27|171.63|169.13|17
1623268510000|2021-06-09 19:55:10|171.74|169.24|171.63|169.13|171.75|169.25|171.63|169.13|20
1623268520000|2021-06-09 19:55:20|171.64|169.14|171.52|169.02|171.64|169.14|171.48|168.98|17
1623268530000|2021-06-09 19:55:30|171.5|169|171.48|168.98|171.63|169.13|171.48|168.98|23
1623268540000|2021-06-09 19:55:40|171.47|168.97|171.44|168.94|171.55|169.05|171.44|168.94|22
1623268550000|2021-06-09 19:55:50|171.43|168.93|171.54|169.04|171.54|169.04|171.42|168.92|15
1623268560000|2021-06-09 19:56:00|171.55|169.05|171.5|169|171.55|169.05|171.43|168.93|14
1623268570000|2021-06-09 19:56:10|171.53|169.03|171.49|168.99|171.59|169.09|171.49|168.99|12
1623268580000|2021-06-09 19:56:20|171.47|168.97|171.47|168.97|171.57|169.07|171.47|168.97|12
1623268590000|2021-06-09 19:56:30|171.46|168.96|171.46|168.96|171.51|169.01|171.42|168.92|10
1623268600000|2021-06-09 19:56:40|171.44|168.94|171.3|168.8|171.48|168.98|171.3|168.8|14
1623268610000|2021-06-09 19:56:50|171.39|168.89|171.28|168.78|171.39|168.89|171.25|168.75|22
1623268620000|2021-06-09 19:57:00|171.27|168.77|171.2|168.7|171.27|168.77|171.19|168.69|18
1623268630000|2021-06-09 19:57:10|171.25|168.75|171.16|168.66|171.27|168.77|171.13|168.63|25
1623268640000|2021-06-09 19:57:20|171.15|168.65|170.92|168.42|171.16|168.66|170.92|168.42|13
1623268650000|2021-06-09 19:57:30|170.91|168.41|170.88|168.38|170.92|168.42|170.87|168.37|9
1623268660000|2021-06-09 19:57:40|170.87|168.37|170.72|168.22|170.96|168.46|170.72|168.22|12
1623268670000|2021-06-09 19:57:50|170.73|168.23|170.78|168.28|170.83|168.33|170.7|168.2|18
1623268680000|2021-06-09 19:58:00|170.74|168.24|170.97|168.47|171.02|168.52|170.73|168.23|23
1623268690000|2021-06-09 19:58:10|171.03|168.53|171.16|168.66|171.2|168.7|171.03|168.53|20
1623268700000|2021-06-09 19:58:20|171.12|168.62|171.1|168.6|171.13|168.63|171.05|168.55|27
1623268710000|2021-06-09 19:58:30|171.11|168.61|170.99|168.49|171.11|168.61|170.97|168.47|15
1623268720000|2021-06-09 19:58:40|170.98|168.48|170.9|168.4|170.98|168.48|170.89|168.39|18
1623268730000|2021-06-09 19:58:50|170.91|168.41|170.85|168.35|170.97|168.47|170.85|168.35|14
1623268740000|2021-06-09 19:59:00|170.83|168.33|170.99|168.49|170.99|168.49|170.83|168.33|13
1623268750000|2021-06-09 19:59:10|171|168.5|170.97|168.47|171.04|168.54|170.97|168.47|10
1623268760000|2021-06-09 19:59:20|170.95|168.45|170.88|168.38|170.95|168.45|170.88|168.38|11
1623268770000|2021-06-09 19:59:30|170.89|168.39|170.88|168.38|170.91|168.41|170.88|168.38|7
1623268780000|2021-06-09 19:59:40|170.89|168.39|170.91|168.41|170.93|168.43|170.89|168.39|6
1623268790000|2021-06-09 19:59:50|170.9|168.4|170.95|168.45|170.95|168.45|170.9|168.4|8
1623268800000|2021-06-09 20:00:00|170.98|168.48|171.25|168.75|171.25|168.75|170.98|168.48|18
1623268810000|2021-06-09 20:00:10|171.18|168.68|171.2|168.7|171.23|168.73|171.14|168.64|12
1623268820000|2021-06-09 20:00:20|171.16|168.66|171.32|168.82|171.33|168.83|171.16|168.66|13
1623268830000|2021-06-09 20:00:30|171.29|168.79|171.28|168.78|171.29|168.79|171.23|168.73|12
1623268840000|2021-06-09 20:00:40|171.29|168.79|171.31|168.81|171.36|168.86|171.29|168.79|10
1623268850000|2021-06-09 20:00:50|171.3|168.8|171.28|168.78|171.33|168.83|171.28|168.78|4
1623268860000|2021-06-09 20:01:00|171.27|168.77|171.26|168.76|171.28|168.78|171.26|168.76|11
1623268870000|2021-06-09 20:01:10|171.23|168.73|171.19|168.69|171.23|168.73|171.12|168.62|19
1623268880000|2021-06-09 20:01:20|171.18|168.68|171.28|168.78|171.33|168.83|171.06|168.56|16
1623268890000|2021-06-09 20:01:30|171.25|168.75|171.33|168.83|171.33|168.83|171.22|168.72|18
1623268900000|2021-06-09 20:01:40|171.31|168.81|171.17|168.67|171.31|168.81|171.17|168.67|16
1623268910000|2021-06-09 20:01:50|171.18|168.68|171.12|168.62|171.21|168.71|171.09|168.59|16
1623268920000|2021-06-09 20:02:00|171.08|168.58|171.05|168.55|171.14|168.64|171.05|168.55|14
1623268930000|2021-06-09 20:02:10|171.04|168.54|171|168.5|171.09|168.59|170.96|168.46|25
1623268940000|2021-06-09 20:02:20|171.02|168.52|171.14|168.64|171.14|168.64|170.94|168.44|20
1623268950000|2021-06-09 20:02:30|171.21|168.71|171.23|168.73|171.23|168.73|171.12|168.62|26
1623268960000|2021-06-09 20:02:40|171.22|168.72|171.07|168.57|171.24|168.74|171.06|168.56|19
1623268970000|2021-06-09 20:02:50|171.06|168.56|171|168.5|171.07|168.57|171|168.5|18
1623268980000|2021-06-09 20:03:00|171.01|168.51|171.1|168.6|171.1|168.6|170.94|168.44|23
1623268990000|2021-06-09 20:03:10|171.07|168.57|171.04|168.54|171.07|168.57|171.02|168.52|11
1623269000000|2021-06-09 20:03:20|171.03|168.53|171|168.5|171.03|168.53|170.98|168.48|12
1623269010000|2021-06-09 20:03:30|171.07|168.57|171.04|168.54|171.07|168.57|171|168.5|13
1623269020000|2021-06-09 20:03:40|171.06|168.56|171.06|168.56|171.07|168.57|171.01|168.51|14
1623269030000|2021-06-09 20:03:50|171.07|168.57|170.96|168.46|171.08|168.58|170.96|168.46|8
1623269040000|2021-06-09 20:04:00|170.97|168.47|170.98|168.48|171|168.5|170.96|168.46|9
1623269050000|2021-06-09 20:04:10|170.97|168.47|171.06|168.56|171.06|168.56|170.95|168.45|9
1623269060000|2021-06-09 20:04:20|171.07|168.57|171.14|168.64|171.14|168.64|171.07|168.57|5
1623269070000|2021-06-09 20:04:30|171.16|168.66|171.05|168.55|171.16|168.66|171.05|168.55|9
1623269080000|2021-06-09 20:04:40|171.04|168.54|171.04|168.54|171.04|168.54|171.03|168.53|3
1623269090000|2021-06-09 20:04:50|171.03|168.53|171.11|168.61|171.11|168.61|170.97|168.47|17
1623269100000|2021-06-09 20:05:00|171.08|168.58|171.08|168.58|171.08|168.58|171.06|168.56|8
1623269110000|2021-06-09 20:05:10|171.07|168.57|171|168.5|171.1|168.6|170.94|168.44|25
1623269120000|2021-06-09 20:05:20|171.01|168.51|171.06|168.56|171.06|168.56|171.01|168.51|11
1623269130000|2021-06-09 20:05:30|171.04|168.54|171.02|168.52|171.05|168.55|170.98|168.48|15
1623269140000|2021-06-09 20:05:40|171.01|168.51|171.18|168.68|171.21|168.71|170.99|168.49|14
1623269150000|2021-06-09 20:05:50|171.19|168.69|171.22|168.72|171.22|168.72|171.16|168.66|8
1623269160000|2021-06-09 20:06:00|171.21|168.71|171.14|168.64|171.21|168.71|171.11|168.61|23
1623269170000|2021-06-09 20:06:10|171.15|168.65|171.13|168.63|171.2|168.7|171.12|168.62|9
1623269180000|2021-06-09 20:06:20|171.17|168.67|171.12|168.62|171.2|168.7|171.11|168.61|15
1623269190000|2021-06-09 20:06:30|171.13|168.63|171.02|168.52|171.15|168.65|170.99|168.49|19
1623269200000|2021-06-09 20:06:40|171|168.5|171.01|168.51|171.03|168.53|170.99|168.49|10
1623269210000|2021-06-09 20:06:50|171.05|168.55|171|168.5|171.05|168.55|170.98|168.48|14
1623269220000|2021-06-09 20:07:00|170.99|168.49|170.96|168.46|171|168.5|170.96|168.46|18
1623269230000|2021-06-09 20:07:10|170.97|168.47|170.92|168.42|170.98|168.48|170.92|168.42|16
1623269240000|2021-06-09 20:07:20|170.9|168.4|170.92|168.42|171.02|168.52|170.9|168.4|18
1623269250000|2021-06-09 20:07:30|170.93|168.43|171|168.5|171|168.5|170.87|168.37|14
1623269260000|2021-06-09 20:07:40|171.01|168.51|170.93|168.43|171.01|168.51|170.91|168.41|16
1623269270000|2021-06-09 20:07:50|170.94|168.44|170.93|168.43|170.94|168.44|170.92|168.42|10
1623269280000|2021-06-09 20:08:00|170.92|168.42|171.01|168.51|171.08|168.58|170.87|168.37|21
1623269290000|2021-06-09 20:08:10|171|168.5|170.98|168.48|171.01|168.51|170.95|168.45|10
1623269300000|2021-06-09 20:08:20|170.97|168.47|170.95|168.45|170.98|168.48|170.9|168.4|15
1623269310000|2021-06-09 20:08:30|170.98|168.48|170.97|168.47|170.98|168.48|170.93|168.43|15
1623269320000|2021-06-09 20:08:40|170.94|168.44|171|168.5|171|168.5|170.94|168.44|8
1623269330000|2021-06-09 20:08:50|170.99|168.49|170.99|168.49|171.01|168.51|170.97|168.47|6
1623269340000|2021-06-09 20:09:00|170.98|168.48|171.5|169|171.51|169.01|170.98|168.48|23
1623269350000|2021-06-09 20:09:10|171.46|168.96|171.27|168.77|171.51|169.01|171.27|168.77|22
1623269360000|2021-06-09 20:09:20|171.29|168.79|171.28|168.78|171.33|168.83|171.25|168.75|21
1623269370000|2021-06-09 20:09:30|171.27|168.77|171.27|168.77|171.3|168.8|171.25|168.75|14
1623269380000|2021-06-09 20:09:40|171.28|168.78|171.23|168.73|171.29|168.79|171.22|168.72|18
1623269390000|2021-06-09 20:09:50|171.25|168.75|171.16|168.66|171.25|168.75|171.16|168.66|12
1623269400000|2021-06-09 20:10:00|171.18|168.68|171.16|168.66|171.18|168.68|171.13|168.63|19
1623269410000|2021-06-09 20:10:10|171.14|168.64|171.26|168.76|171.33|168.83|171.14|168.64|16
1623269420000|2021-06-09 20:10:20|171.25|168.75|171.26|168.76|171.27|168.77|171.25|168.75|5
1623269430000|2021-06-09 20:10:30|171.27|168.77|171.29|168.79|171.3|168.8|171.23|168.73|15
1623269440000|2021-06-09 20:10:40|171.32|168.82|171.31|168.81|171.38|168.88|171.29|168.79|21
1623269450000|2021-06-09 20:10:50|171.3|168.8|171.38|168.88|171.38|168.88|171.3|168.8|7
1623269460000|2021-06-09 20:11:00|171.39|168.89|171.44|168.94|171.45|168.95|171.39|168.89|21
1623269470000|2021-06-09 20:11:10|171.43|168.93|171.37|168.87|171.43|168.93|171.36|168.86|14
1623269480000|2021-06-09 20:11:20|171.36|168.86|171.37|168.87|171.38|168.88|171.35|168.85|11
1623269490000|2021-06-09 20:11:30|171.36|168.86|171.34|168.84|171.41|168.91|171.29|168.79|14
1623269500000|2021-06-09 20:11:40|171.33|168.83|171.36|168.86|171.37|168.87|171.33|168.83|15
1623269510000|2021-06-09 20:11:50|171.39|168.89|171.38|168.88|171.39|168.89|171.37|168.87|7
1623269520000|2021-06-09 20:12:00|171.37|168.87|171.6|169.1|171.64|169.14|171.37|168.87|18
1623269530000|2021-06-09 20:12:10|171.55|169.05|171.65|169.15|171.65|169.15|171.55|169.05|17
1623269540000|2021-06-09 20:12:20|171.54|169.04|171.52|169.02|171.55|169.05|171.52|169.02|13
1623269550000|2021-06-09 20:12:30|171.53|169.03|171.6|169.1|171.61|169.11|171.53|169.03|13
1623269560000|2021-06-09 20:12:40|171.59|169.09|171.51|169.01|171.59|169.09|171.5|169|25
1623269570000|2021-06-09 20:12:50|171.52|169.02|171.58|169.08|171.59|169.09|171.48|168.98|18
1623269580000|2021-06-09 20:13:00|171.59|169.09|171.49|168.99|171.59|169.09|171.48|168.98|26
1623269590000|2021-06-09 20:13:10|171.51|169.01|171.53|169.03|171.54|169.04|171.5|169|15
1623269600000|2021-06-09 20:13:20|171.54|169.04|171.53|169.03|171.54|169.04|171.53|169.03|10
1623269610000|2021-06-09 20:13:30|171.54|169.04|171.69|169.19|171.69|169.19|171.51|169.01|15
1623269620000|2021-06-09 20:13:40|171.7|169.2|171.72|169.22|171.73|169.23|171.7|169.2|4
1623269630000|2021-06-09 20:13:50|171.73|169.23|171.63|169.13|171.73|169.23|171.59|169.09|23
1623269640000|2021-06-09 20:14:00|171.62|169.12|171.71|169.21|171.73|169.23|171.62|169.12|9
1623269650000|2021-06-09 20:14:10|171.72|169.22|171.74|169.24|171.74|169.24|171.71|169.21|13
1623269660000|2021-06-09 20:14:20|171.79|169.29|171.75|169.25|171.86|169.36|171.74|169.24|18
1623269670000|2021-06-09 20:14:30|171.77|169.27|171.77|169.27|171.81|169.31|171.75|169.25|14
1623269680000|2021-06-09 20:14:40|171.8|169.3|171.72|169.22|171.8|169.3|171.72|169.22|15
1623269690000|2021-06-09 20:14:50|171.71|169.21|171.69|169.19|171.72|169.22|171.67|169.17|11
1623269700000|2021-06-09 20:15:00|171.75|169.25|171.77|169.27|171.79|169.29|171.72|169.22|27
1623269710000|2021-06-09 20:15:10|171.78|169.28|171.74|169.24|171.87|169.37|171.74|169.24|22
1623269720000|2021-06-09 20:15:20|171.75|169.25|171.7|169.2|171.75|169.25|171.63|169.13|28
1623269730000|2021-06-09 20:15:30|171.69|169.19|171.63|169.13|171.7|169.2|171.55|169.05|22
1623269740000|2021-06-09 20:15:40|171.62|169.12|171.54|169.04|171.62|169.12|171.54|169.04|17
1623269750000|2021-06-09 20:15:50|171.56|169.06|171.52|169.02|171.59|169.09|171.49|168.99|21
1623269760000|2021-06-09 20:16:00|171.53|169.03|171.44|168.94|171.53|169.03|171.43|168.93|18
1623269770000|2021-06-09 20:16:10|171.43|168.93|171.36|168.86|171.46|168.96|171.36|168.86|16
1623269780000|2021-06-09 20:16:20|171.35|168.85|171.32|168.82|171.35|168.85|171.3|168.8|19
1623269790000|2021-06-09 20:16:30|171.34|168.84|171.31|168.81|171.35|168.85|171.3|168.8|19
1623269800000|2021-06-09 20:16:40|171.3|168.8|171.48|168.98|171.53|169.03|171.27|168.77|18
1623269810000|2021-06-09 20:16:50|171.49|168.99|171.32|168.82|171.49|168.99|171.3|168.8|24
1623269820000|2021-06-09 20:17:00|171.31|168.81|171.32|168.82|171.39|168.89|171.31|168.81|18
1623269830000|2021-06-09 20:17:10|171.38|168.88|171.34|168.84|171.38|168.88|171.28|168.78|17
1623269840000|2021-06-09 20:17:20|171.35|168.85|171.31|168.81|171.37|168.87|171.31|168.81|17
1623269850000|2021-06-09 20:17:30|171.3|168.8|171.29|168.79|171.39|168.89|171.29|168.79|24
1623269860000|2021-06-09 20:17:40|171.31|168.81|171.26|168.76|171.31|168.81|171.26|168.76|15
1623269870000|2021-06-09 20:17:50|171.27|168.77|171.22|168.72|171.33|168.83|171.22|168.72|20
1623269880000|2021-06-09 20:18:00|171.27|168.77|171.3|168.8|171.3|168.8|171.17|168.67|26
1623269890000|2021-06-09 20:18:10|171.32|168.82|171.32|168.82|171.37|168.87|171.24|168.74|22
1623269900000|2021-06-09 20:18:20|171.27|168.77|171.19|168.69|171.3|168.8|171.19|168.69|14
1623269910000|2021-06-09 20:18:30|171.2|168.7|171.2|168.7|171.24|168.74|171.18|168.68|12
1623269920000|2021-06-09 20:18:40|171.22|168.72|171.16|168.66|171.25|168.75|171.12|168.62|15
1623269930000|2021-06-09 20:18:50|171.15|168.65|171.13|168.63|171.15|168.65|171.12|168.62|14
1623269940000|2021-06-09 20:19:00|171.15|168.65|171.11|168.61|171.18|168.68|171.11|168.61|22
1623269950000|2021-06-09 20:19:10|171.07|168.57|171.03|168.53|171.08|168.58|171.03|168.53|9
1623269960000|2021-06-09 20:19:20|171.04|168.54|171.04|168.54|171.06|168.56|171.02|168.52|10
1623269970000|2021-06-09 20:19:30|171.02|168.52|171.2|168.7|171.22|168.72|171.02|168.52|20
1623269980000|2021-06-09 20:19:40|171.21|168.71|171.18|168.68|171.23|168.73|171.12|168.62|21
1623269990000|2021-06-09 20:19:50|171.2|168.7|171.19|168.69|171.21|168.71|171.16|168.66|12
1623270000000|2021-06-09 20:20:00|171.2|168.7|171.22|168.72|171.22|168.72|171.17|168.67|11
1623270010000|2021-06-09 20:20:10|171.23|168.73|171.05|168.55|171.23|168.73|171.04|168.54|15
1623270020000|2021-06-09 20:20:20|171.06|168.56|171.01|168.51|171.13|168.63|171|168.5|18
1623270030000|2021-06-09 20:20:30|171.02|168.52|170.98|168.48|171.07|168.57|170.96|168.46|13
1623270040000|2021-06-09 20:20:40|171.05|168.55|171.01|168.51|171.07|168.57|170.96|168.46|26
1623270050000|2021-06-09 20:20:50|171.02|168.52|170.98|168.48|171.03|168.53|170.95|168.45|20
1623270060000|2021-06-09 20:21:00|170.97|168.47|170.95|168.45|171.01|168.51|170.95|168.45|18
1623270070000|2021-06-09 20:21:10|170.96|168.46|170.97|168.47|170.97|168.47|170.96|168.46|6
1623270080000|2021-06-09 20:21:20|170.91|168.41|170.93|168.43|170.98|168.48|170.91|168.41|11
1623270090000|2021-06-09 20:21:30|170.91|168.41|170.91|168.41|170.94|168.44|170.91|168.41|10
1623270100000|2021-06-09 20:21:40|170.93|168.43|170.93|168.43|170.96|168.46|170.9|168.4|12
1623270110000|2021-06-09 20:21:50|170.91|168.41|170.84|168.34|170.94|168.44|170.84|168.34|23
1623270120000|2021-06-09 20:22:00|170.83|168.33|170.73|168.23|170.83|168.33|170.71|168.21|20
1623270130000|2021-06-09 20:22:10|170.72|168.22|170.72|168.22|170.76|168.26|170.7|168.2|17
1623270140000|2021-06-09 20:22:20|170.71|168.21|170.67|168.17|170.72|168.22|170.66|168.16|12
1623270150000|2021-06-09 20:22:30|170.66|168.16|170.62|168.12|170.67|168.17|170.62|168.12|12
1623270160000|2021-06-09 20:22:40|170.61|168.11|170.66|168.16|170.66|168.16|170.61|168.11|14
1623270170000|2021-06-09 20:22:50|170.64|168.14|170.6|168.1|170.66|168.16|170.58|168.08|17
1623270180000|2021-06-09 20:23:00|170.61|168.11|170.57|168.07|170.61|168.11|170.57|168.07|4
1623270190000|2021-06-09 20:23:10|170.58|168.08|170.62|168.12|170.62|168.12|170.58|168.08|4
1623270200000|2021-06-09 20:23:20|170.6|168.1|170.73|168.23|170.73|168.23|170.59|168.09|22
1623270210000|2021-06-09 20:23:30|170.71|168.21|170.68|168.18|170.71|168.21|170.65|168.15|21
1623270220000|2021-06-09 20:23:40|170.67|168.17|170.61|168.11|170.69|168.19|170.6|168.1|17
1623270230000|2021-06-09 20:23:50|170.6|168.1|170.56|168.06|170.61|168.11|170.56|168.06|13
1623270240000|2021-06-09 20:24:00|170.57|168.07|170.65|168.15|170.66|168.16|170.54|168.04|12
1623270250000|2021-06-09 20:24:10|170.64|168.14|170.62|168.12|170.64|168.14|170.62|168.12|7
1623270260000|2021-06-09 20:24:20|170.59|168.09|170.5|168|170.59|168.09|170.5|168|15
1623270270000|2021-06-09 20:24:30|170.51|168.01|170.38|167.88|170.52|168.02|170.38|167.88|16
1623270280000|2021-06-09 20:24:40|170.4|167.9|170.53|168.03|170.54|168.04|170.38|167.88|14
1623270290000|2021-06-09 20:24:50|170.55|168.05|170.44|167.94|170.55|168.05|170.41|167.91|18
1623270300000|2021-06-09 20:25:00|170.45|167.95|170.59|168.09|170.6|168.1|170.45|167.95|24
1623270310000|2021-06-09 20:25:10|170.61|168.11|170.68|168.18|170.68|168.18|170.58|168.08|11
1623270320000|2021-06-09 20:25:20|170.7|168.2|170.91|168.41|170.91|168.41|170.7|168.2|19
1623270330000|2021-06-09 20:25:30|170.9|168.4|170.92|168.42|170.92|168.42|170.89|168.39|5
1623270340000|2021-06-09 20:25:40|170.94|168.44|171.21|168.71|171.21|168.71|170.93|168.43|20
1623270350000|2021-06-09 20:25:50|171.22|168.72|171.25|168.75|171.25|168.75|171.19|168.69|10
1623270360000|2021-06-09 20:26:00|171.26|168.76|171.23|168.73|171.27|168.77|171.22|168.72|11
1623270370000|2021-06-09 20:26:10|171.22|168.72|171.24|168.74|171.25|168.75|171.21|168.71|11
1623270380000|2021-06-09 20:26:20|171.25|168.75|171.4|168.9|171.45|168.95|171.24|168.74|18
1623270390000|2021-06-09 20:26:30|171.43|168.93|171.51|169.01|171.52|169.02|171.4|168.9|15
1623270400000|2021-06-09 20:26:40|171.52|169.02|171.59|169.09|171.65|169.15|171.51|169.01|22
1623270410000|2021-06-09 20:26:50|171.58|169.08|171.41|168.91|171.59|169.09|171.41|168.91|24
1623270420000|2021-06-09 20:27:00|171.42|168.92|171.4|168.9|171.45|168.95|171.4|168.9|16
1623270430000|2021-06-09 20:27:10|171.41|168.91|171.38|168.88|171.42|168.92|171.37|168.87|17
1623270440000|2021-06-09 20:27:20|171.39|168.89|171.37|168.87|171.41|168.91|171.34|168.84|16
1623270450000|2021-06-09 20:27:30|171.34|168.84|171.28|168.78|171.34|168.84|171.21|168.71|22
1623270460000|2021-06-09 20:27:40|171.29|168.79|171.33|168.83|171.33|168.83|171.28|168.78|7
1623270470000|2021-06-09 20:27:50|171.34|168.84|171.17|168.67|171.34|168.84|171.15|168.65|20
1623270480000|2021-06-09 20:28:00|171.15|168.65|171.25|168.75|171.34|168.84|171.15|168.65|23
1623270490000|2021-06-09 20:28:10|171.26|168.76|171.36|168.86|171.38|168.88|171.24|168.74|16
1623270500000|2021-06-09 20:28:20|171.35|168.85|171.32|168.82|171.36|168.86|171.24|168.74|23
1623270510000|2021-06-09 20:28:30|171.33|168.83|171.52|169.02|171.53|169.03|171.28|168.78|18
1623270520000|2021-06-09 20:28:40|171.53|169.03|171.4|168.9|171.55|169.05|171.4|168.9|24
1623270530000|2021-06-09 20:28:50|171.41|168.91|171.38|168.88|171.41|168.91|171.32|168.82|28
1623270540000|2021-06-09 20:29:00|171.37|168.87|171.29|168.79|171.37|168.87|171.28|168.78|30
1623270550000|2021-06-09 20:29:10|171.3|168.8|171.26|168.76|171.32|168.82|171.23|168.73|23
1623270560000|2021-06-09 20:29:20|171.27|168.77|171.31|168.81|171.34|168.84|171.26|168.76|17
1623270570000|2021-06-09 20:29:30|171.3|168.8|171.22|168.72|171.3|168.8|171.2|168.7|18
1623270580000|2021-06-09 20:29:40|171.2|168.7|171.31|168.81|171.36|168.86|171.19|168.69|19
1623270590000|2021-06-09 20:29:50|171.33|168.83|171.23|168.73|171.33|168.83|171.23|168.73|17
1623270600000|2021-06-09 20:30:00|171.24|168.74|171.14|168.64|171.25|168.75|171.13|168.63|20
1623270610000|2021-06-09 20:30:10|171.13|168.63|171.14|168.64|171.22|168.72|171.11|168.61|21
1623270620000|2021-06-09 20:30:20|171.13|168.63|171.19|168.69|171.19|168.69|171.09|168.59|20
1623270630000|2021-06-09 20:30:30|171.2|168.7|171.04|168.54|171.22|168.72|171.04|168.54|22
1623270640000|2021-06-09 20:30:40|171.03|168.53|171.23|168.73|171.3|168.8|171.02|168.52|30
1623270650000|2021-06-09 20:30:50|171.21|168.71|171|168.5|171.21|168.71|170.99|168.49|22
1623270660000|2021-06-09 20:31:00|170.99|168.49|170.93|168.43|170.99|168.49|170.93|168.43|16
1623270670000|2021-06-09 20:31:10|170.94|168.44|170.93|168.43|170.97|168.47|170.87|168.37|22
1623270680000|2021-06-09 20:31:20|170.92|168.42|170.88|168.38|170.93|168.43|170.88|168.38|18
1623270690000|2021-06-09 20:31:30|170.87|168.37|170.8|168.3|170.93|168.43|170.8|168.3|20
1623270700000|2021-06-09 20:31:40|170.79|168.29|170.83|168.33|170.87|168.37|170.77|168.27|24
1623270710000|2021-06-09 20:31:50|170.84|168.34|170.78|168.28|170.87|168.37|170.77|168.27|15
1623270720000|2021-06-09 20:32:00|170.77|168.27|170.6|168.1|170.78|168.28|170.58|168.08|19
1623270730000|2021-06-09 20:32:10|170.59|168.09|170.82|168.32|170.85|168.35|170.56|168.06|30
1623270740000|2021-06-09 20:32:20|170.85|168.35|170.62|168.12|170.85|168.35|170.62|168.12|19
1623270750000|2021-06-09 20:32:30|170.64|168.14|170.6|168.1|170.65|168.15|170.57|168.07|22
1623270760000|2021-06-09 20:32:40|170.59|168.09|170.62|168.12|170.64|168.14|170.56|168.06|17
1623270770000|2021-06-09 20:32:50|170.63|168.13|170.51|168.01|170.63|168.13|170.5|168|25
1623270780000|2021-06-09 20:33:00|170.5|168|170.53|168.03|170.55|168.05|170.48|167.98|24
1623270790000|2021-06-09 20:33:10|170.55|168.05|170.53|168.03|170.63|168.13|170.51|168.01|23
1623270800000|2021-06-09 20:33:20|170.52|168.02|170.71|168.21|170.71|168.21|170.52|168.02|19
1623270810000|2021-06-09 20:33:30|170.72|168.22|170.77|168.27|170.8|168.3|170.72|168.22|13
1623270820000|2021-06-09 20:33:40|170.78|168.28|170.68|168.18|170.78|168.28|170.68|168.18|17
1623270830000|2021-06-09 20:33:50|170.69|168.19|170.62|168.12|170.72|168.22|170.62|168.12|24
1623270840000|2021-06-09 20:34:00|170.63|168.13|170.7|168.2|170.7|168.2|170.59|168.09|21
1623270850000|2021-06-09 20:34:10|170.69|168.19|170.68|168.18|170.81|168.31|170.67|168.17|26
1623270860000|2021-06-09 20:34:20|170.71|168.21|170.7|168.2|170.72|168.22|170.69|168.19|9
1623270870000|2021-06-09 20:34:30|170.71|168.21|170.7|168.2|170.74|168.24|170.68|168.18|13
1623270880000|2021-06-09 20:34:40|170.71|168.21|170.72|168.22|170.86|168.36|170.7|168.2|23
1623270890000|2021-06-09 20:34:50|170.71|168.21|170.69|168.19|170.74|168.24|170.69|168.19|11
1623270900000|2021-06-09 20:35:00|170.75|168.25|170.76|168.26|170.76|168.26|170.69|168.19|16
1623270910000|2021-06-09 20:35:10|170.75|168.25|170.85|168.35|170.89|168.39|170.75|168.25|14
1623270920000|2021-06-09 20:35:20|170.86|168.36|170.84|168.34|170.91|168.41|170.84|168.34|25
1623270930000|2021-06-09 20:35:30|170.85|168.35|170.86|168.36|170.87|168.37|170.83|168.33|18
1623270940000|2021-06-09 20:35:40|170.87|168.37|171.02|168.52|171.02|168.52|170.87|168.37|10
1623270950000|2021-06-09 20:35:50|171.03|168.53|170.97|168.47|171.09|168.59|170.97|168.47|19
1623270960000|2021-06-09 20:36:00|170.96|168.46|171.19|168.69|171.2|168.7|170.96|168.46|20
1623270970000|2021-06-09 20:36:10|171.16|168.66|171.21|168.71|171.21|168.71|171.11|168.61|11
1623270980000|2021-06-09 20:36:20|171.22|168.72|171.27|168.77|171.29|168.79|171.22|168.72|15
1623270990000|2021-06-09 20:36:30|171.28|168.78|171.28|168.78|171.28|168.78|171.24|168.74|6
1623271000000|2021-06-09 20:36:40|171.27|168.77|171.33|168.83|171.34|168.84|171.24|168.74|18
1623271010000|2021-06-09 20:36:50|171.34|168.84|171.38|168.88|171.43|168.93|171.3|168.8|21
1623271020000|2021-06-09 20:37:00|171.36|168.86|171.32|168.82|171.38|168.88|171.28|168.78|15
1623271030000|2021-06-09 20:37:10|171.29|168.79|171.13|168.63|171.29|168.79|171.13|168.63|23
1623271040000|2021-06-09 20:37:20|171.14|168.64|171.15|168.65|171.17|168.67|171.05|168.55|16
1623271050000|2021-06-09 20:37:30|171.14|168.64|171.22|168.72|171.22|168.72|171.13|168.63|14
1623271060000|2021-06-09 20:37:40|171.21|168.71|171.21|168.71|171.22|168.72|171.17|168.67|10
1623271070000|2021-06-09 20:37:50|171.2|168.7|171.1|168.6|171.2|168.7|171.1|168.6|15
1623271080000|2021-06-09 20:38:00|171.11|168.61|171.21|168.71|171.21|168.71|171.11|168.61|13
1623271090000|2021-06-09 20:38:10|171.22|168.72|171.27|168.77|171.31|168.81|171.22|168.72|16
1623271100000|2021-06-09 20:38:20|171.26|168.76|171.32|168.82|171.33|168.83|171.24|168.74|19
1623271110000|2021-06-09 20:38:30|171.33|168.83|171.29|168.79|171.36|168.86|171.27|168.77|18
1623271120000|2021-06-09 20:38:40|171.27|168.77|171.29|168.79|171.29|168.79|171.24|168.74|13
1623271130000|2021-06-09 20:38:50|171.3|168.8|171.25|168.75|171.32|168.82|171.23|168.73|16
1623271140000|2021-06-09 20:39:00|171.26|168.76|171.33|168.83|171.33|168.83|171.25|168.75|14
1623271150000|2021-06-09 20:39:10|171.34|168.84|171.27|168.77|171.44|168.94|171.27|168.77|18
1623271160000|2021-06-09 20:39:20|171.26|168.76|171.25|168.75|171.41|168.91|171.24|168.74|27
1623271170000|2021-06-09 20:39:30|171.24|168.74|171.46|168.96|171.46|168.96|171.24|168.74|24
1623271180000|2021-06-09 20:39:40|171.43|168.93|171.34|168.84|171.49|168.99|171.33|168.83|23
1623271190000|2021-06-09 20:39:50|171.35|168.85|171.31|168.81|171.41|168.91|171.31|168.81|25
1623271200000|2021-06-09 20:40:00|171.32|168.82|171.28|168.78|171.35|168.85|171.25|168.75|20
1623271210000|2021-06-09 20:40:10|171.27|168.77|171.23|168.73|171.31|168.81|171.22|168.72|21
1623271220000|2021-06-09 20:40:20|171.24|168.74|171.16|168.66|171.26|168.76|171.14|168.64|21
1623271230000|2021-06-09 20:40:30|171.17|168.67|171.17|168.67|171.22|168.72|171.15|168.65|14
1623271240000|2021-06-09 20:40:40|171.16|168.66|171.28|168.78|171.28|168.78|171.15|168.65|19
1623271250000|2021-06-09 20:40:50|171.29|168.79|171.31|168.81|171.38|168.88|171.28|168.78|23
1623271260000|2021-06-09 20:41:00|171.32|168.82|171.24|168.74|171.35|168.85|171.22|168.72|27
1623271270000|2021-06-09 20:41:10|171.23|168.73|171.34|168.84|171.36|168.86|171.19|168.69|18
1623271280000|2021-06-09 20:41:20|171.32|168.82|171.47|168.97|171.57|169.07|171.29|168.79|24
1623271290000|2021-06-09 20:41:30|171.46|168.96|171.5|169|171.5|169|171.41|168.91|18
1623271300000|2021-06-09 20:41:40|171.51|169.01|171.65|169.15|171.65|169.15|171.51|169.01|22
1623271310000|2021-06-09 20:41:50|171.66|169.16|171.67|169.17|171.73|169.23|171.63|169.13|18
1623271320000|2021-06-09 20:42:00|171.64|169.14|171.51|169.01|171.64|169.14|171.48|168.98|23
1623271330000|2021-06-09 20:42:10|171.5|169|171.52|169.02|171.52|169.02|171.41|168.91|26
1623271340000|2021-06-09 20:42:20|171.53|169.03|171.55|169.05|171.59|169.09|171.51|169.01|26
1623271350000|2021-06-09 20:42:30|171.56|169.06|171.51|169.01|171.6|169.1|171.51|169.01|20
1623271360000|2021-06-09 20:42:40|171.52|169.02|171.52|169.02|171.53|169.03|171.48|168.98|21
1623271370000|2021-06-09 20:42:50|171.5|169|171.5|169|171.52|169.02|171.5|169|12
1623271380000|2021-06-09 20:43:00|171.51|169.01|171.52|169.02|171.53|169.03|171.43|168.93|16
1623271390000|2021-06-09 20:43:10|171.51|169.01|171.4|168.9|171.54|169.04|171.4|168.9|24
1623271400000|2021-06-09 20:43:20|171.39|168.89|171.4|168.9|171.45|168.95|171.39|168.89|17
1623271410000|2021-06-09 20:43:30|171.39|168.89|171.55|169.05|171.55|169.05|171.39|168.89|20
1623271420000|2021-06-09 20:43:40|171.56|169.06|171.47|168.97|171.56|169.06|171.46|168.96|15
1623271430000|2021-06-09 20:43:50|171.48|168.98|171.45|168.95|171.51|169.01|171.44|168.94|19
1623271440000|2021-06-09 20:44:00|171.43|168.93|171.57|169.07|171.69|169.19|171.43|168.93|28
1623271450000|2021-06-09 20:44:10|171.56|169.06|171.52|169.02|171.56|169.06|171.52|169.02|11
1623271460000|2021-06-09 20:44:20|171.53|169.03|171.5|169|171.57|169.07|171.46|168.96|22
1623271470000|2021-06-09 20:44:30|171.47|168.97|171.52|169.02|171.52|169.02|171.47|168.97|15
1623271480000|2021-06-09 20:44:40|171.5|169|171.44|168.94|171.5|169|171.39|168.89|27
1623271490000|2021-06-09 20:44:50|171.46|168.96|171.43|168.93|171.5|169|171.4|168.9|25
1623271500000|2021-06-09 20:45:00|171.42|168.92|171.47|168.97|171.51|169.01|171.4|168.9|26
1623271510000|2021-06-09 20:45:10|171.46|168.96|171.49|168.99|171.52|169.02|171.46|168.96|22
1623271520000|2021-06-09 20:45:20|171.44|168.94|171.58|169.08|171.58|169.08|171.43|168.93|12
1623271530000|2021-06-09 20:45:30|171.57|169.07|171.53|169.03|171.59|169.09|171.48|168.98|14
1623271540000|2021-06-09 20:45:40|171.52|169.02|171.52|169.02|171.55|169.05|171.51|169.01|17
1623271550000|2021-06-09 20:45:50|171.53|169.03|171.56|169.06|171.57|169.07|171.53|169.03|13
1623271560000|2021-06-09 20:46:00|171.57|169.07|171.45|168.95|171.57|169.07|171.42|168.92|22
1623271570000|2021-06-09 20:46:10|171.46|168.96|171.52|169.02|171.57|169.07|171.42|168.92|13
1623271580000|2021-06-09 20:46:20|171.49|168.99|171.51|169.01|171.54|169.04|171.45|168.95|21
1623271590000|2021-06-09 20:46:30|171.52|169.02|171.47|168.97|171.54|169.04|171.46|168.96|22
1623271600000|2021-06-09 20:46:40|171.44|168.94|171.47|168.97|171.51|169.01|171.44|168.94|18
1623271610000|2021-06-09 20:46:50|171.48|168.98|171.63|169.13|171.66|169.16|171.47|168.97|18
1623271620000|2021-06-09 20:47:00|171.61|169.11|171.52|169.02|171.61|169.11|171.48|168.98|21
1623271630000|2021-06-09 20:47:10|171.53|169.03|171.53|169.03|171.55|169.05|171.51|169.01|10
1623271640000|2021-06-09 20:47:20|171.54|169.04|171.54|169.04|171.57|169.07|171.52|169.02|18
1623271650000|2021-06-09 20:47:30|171.55|169.05|171.54|169.04|171.56|169.06|171.54|169.04|8
1623271660000|2021-06-09 20:47:40|171.53|169.03|171.57|169.07|171.57|169.07|171.52|169.02|15
1623271670000|2021-06-09 20:47:50|171.56|169.06|171.54|169.04|171.58|169.08|171.53|169.03|13
1623271680000|2021-06-09 20:48:00|171.55|169.05|171.48|168.98|171.56|169.06|171.48|168.98|16
1623271690000|2021-06-09 20:48:10|171.5|169|171.53|169.03|171.54|169.04|171.47|168.97|11
1623271700000|2021-06-09 20:48:20|171.54|169.04|171.54|169.04|171.55|169.05|171.52|169.02|12
1623271710000|2021-06-09 20:48:30|171.52|169.02|171.49|168.99|171.53|169.03|171.49|168.99|10
1623271720000|2021-06-09 20:48:40|171.48|168.98|171.5|169|171.52|169.02|171.48|168.98|12
1623271730000|2021-06-09 20:48:50|171.51|169.01|171.47|168.97|171.51|169.01|171.47|168.97|6
1623271740000|2021-06-09 20:49:00|171.48|168.98|171.43|168.93|171.48|168.98|171.42|168.92|20
1623271750000|2021-06-09 20:49:10|171.44|168.94|171.5|169|171.5|169|171.42|168.92|10
1623271760000|2021-06-09 20:49:20|171.51|169.01|171.48|168.98|171.56|169.06|171.46|168.96|16
1623271770000|2021-06-09 20:49:30|171.47|168.97|171.54|169.04|171.54|169.04|171.46|168.96|20
1623271780000|2021-06-09 20:49:40|171.53|169.03|171.51|169.01|171.54|169.04|171.49|168.99|13
1623271790000|2021-06-09 20:49:50|171.52|169.02|171.51|169.01|171.53|169.03|171.5|169|16
1623271800000|2021-06-09 20:50:00|171.53|169.03|171.42|168.92|171.53|169.03|171.4|168.9|22
1623271810000|2021-06-09 20:50:10|171.4|168.9|171.47|168.97|171.47|168.97|171.39|168.89|12
1623271820000|2021-06-09 20:50:20|171.46|168.96|171.46|168.96|171.47|168.97|171.41|168.91|20
1623271830000|2021-06-09 20:50:30|171.41|168.91|171.42|168.92|171.45|168.95|171.4|168.9|17
1623271840000|2021-06-09 20:50:40|171.41|168.91|171.45|168.95|171.46|168.96|171.4|168.9|15
1623271850000|2021-06-09 20:50:50|171.47|168.97|171.3|168.8|171.47|168.97|171.27|168.77|13
1623271860000|2021-06-09 20:51:00|171.28|168.78|171.22|168.72|171.28|168.78|171.19|168.69|12
1623271870000|2021-06-09 20:51:10|171.21|168.71|171.18|168.68|171.23|168.73|171.18|168.68|11
1623271880000|2021-06-09 20:51:20|171.19|168.69|171.16|168.66|171.19|168.69|171.14|168.64|8
1623271890000|2021-06-09 20:51:30|171.15|168.65|171.08|168.58|171.15|168.65|171.04|168.54|10
1623271900000|2021-06-09 20:51:40|171.1|168.6|171.07|168.57|171.12|168.62|171.07|168.57|16
1623271910000|2021-06-09 20:51:50|171.08|168.58|171.15|168.65|171.28|168.78|171.08|168.58|25
1623271920000|2021-06-09 20:52:00|171.13|168.63|171.13|168.63|171.13|168.63|171.12|168.62|3
1623271930000|2021-06-09 20:52:10|171.14|168.64|171.31|168.81|171.36|168.86|171.14|168.64|15
1623271940000|2021-06-09 20:52:20|171.32|168.82|171.24|168.74|171.32|168.82|171.21|168.71|22
1623271950000|2021-06-09 20:52:30|171.23|168.73|171.2|168.7|171.28|168.78|171.2|168.7|20
1623271960000|2021-06-09 20:52:40|171.19|168.69|171.21|168.71|171.23|168.73|171.19|168.69|9
1623271970000|2021-06-09 20:52:50|171.2|168.7|171.22|168.72|171.22|168.72|171.2|168.7|7
1623271980000|2021-06-09 20:53:00|171.21|168.71|171.22|168.72|171.22|168.72|171.21|168.71|4
1623271990000|2021-06-09 20:53:10|171.21|168.71|171.03|168.53|171.23|168.73|171.03|168.53|11
1623272000000|2021-06-09 20:53:20|171.04|168.54|171.03|168.53|171.04|168.54|171.01|168.51|4
1623272010000|2021-06-09 20:53:30|171.06|168.56|171.02|168.52|171.15|168.65|171|168.5|17
1623272020000|2021-06-09 20:53:40|171.03|168.53|171.02|168.52|171.03|168.53|171.02|168.52|2
1623272030000|2021-06-09 20:53:50|171.03|168.53|171.02|168.52|171.03|168.53|171.02|168.52|6
1623272040000|2021-06-09 20:54:00|171.01|168.51|171.01|168.51|171.04|168.54|171.01|168.51|4
1623272050000|2021-06-09 20:54:10|171.02|168.52|171.06|168.56|171.08|168.58|171.02|168.52|7
1623272060000|2021-06-09 20:54:20|171.07|168.57|170.99|168.49|171.07|168.57|170.95|168.45|10
1623272070000|2021-06-09 20:54:30|171.02|168.52|171|168.5|171.05|168.55|170.95|168.45|16
1623272080000|2021-06-09 20:54:40|170.97|168.47|171.02|168.52|171.05|168.55|170.97|168.47|6
1623272090000|2021-06-09 20:54:50|171|168.5|171.19|168.69|171.35|168.85|171|168.5|25
1623272100000|2021-06-09 20:55:00|171.24|168.74|171.18|168.68|171.29|168.79|171.14|168.64|29
1623272110000|2021-06-09 20:55:10|171.14|168.64|171.11|168.61|171.16|168.66|171.09|168.59|15
1623272120000|2021-06-09 20:55:20|171.1|168.6|171.09|168.59|171.1|168.6|171.06|168.56|15
1623272130000|2021-06-09 20:55:30|171.08|168.58|170.98|168.48|171.09|168.59|170.98|168.48|13
1623272140000|2021-06-09 20:55:40|170.97|168.47|170.99|168.49|171.01|168.51|170.95|168.45|19
1623272150000|2021-06-09 20:55:50|170.96|168.46|170.99|168.49|171|168.5|170.95|168.45|10
1623272160000|2021-06-09 20:56:00|170.98|168.48|171.06|168.56|171.1|168.6|170.96|168.46|16
1623272170000|2021-06-09 20:56:10|171.07|168.57|170.98|168.48|171.07|168.57|170.95|168.45|19
1623272180000|2021-06-09 20:56:20|170.99|168.49|170.82|168.32|171|168.5|170.82|168.32|7
1623272190000|2021-06-09 20:56:30|170.87|168.37|170.96|168.46|170.98|168.48|170.82|168.32|15
1623272200000|2021-06-09 20:56:40|170.98|168.48|171|168.5|171|168.5|170.97|168.47|12
1623272210000|2021-06-09 20:56:50|170.99|168.49|171.02|168.52|171.03|168.53|170.97|168.47|9
1623272220000|2021-06-09 20:57:00|171.03|168.53|170.97|168.47|171.03|168.53|170.97|168.47|13
1623272230000|2021-06-09 20:57:10|171|168.5|170.92|168.42|171|168.5|170.89|168.39|12
1623272240000|2021-06-09 20:57:20|170.91|168.41|170.93|168.43|170.93|168.43|170.91|168.41|7
1623272250000|2021-06-09 20:57:30|170.92|168.42|170.9|168.4|170.92|168.42|170.9|168.4|11
1623272260000|2021-06-09 20:57:40|170.92|168.42|170.91|168.41|170.92|168.42|170.89|168.39|10
1623272270000|2021-06-09 20:57:50|170.92|168.42|170.92|168.42|170.93|168.43|170.88|168.38|15
1623272280000|2021-06-09 20:58:00|170.91|168.41|170.91|168.41|170.92|168.42|170.85|168.35|15
1623272290000|2021-06-09 20:58:10|170.87|168.37|170.93|168.43|170.93|168.43|170.87|168.37|5
1623272300000|2021-06-09 20:58:20|170.94|168.44|170.92|168.42|170.95|168.45|170.87|168.37|10
1623272310000|2021-06-09 20:58:30|170.93|168.43|170.96|168.46|170.96|168.46|170.93|168.43|6
1623272320000|2021-06-09 20:58:40|170.94|168.44|170.94|168.44|170.96|168.46|170.85|168.35|16
1623272330000|2021-06-09 20:58:50|170.9|168.4|170.84|168.34|170.99|168.49|170.77|168.27|14
1623272340000|2021-06-09 20:59:00|170.87|168.37|170.85|168.35|170.95|168.45|170.83|168.33|16
1623272350000|2021-06-09 20:59:10|170.84|168.34|170.83|168.33|170.94|168.44|170.83|168.33|15
1623272360000|2021-06-09 20:59:20|170.81|168.31|170.94|168.44|170.96|168.46|170.81|168.31|18
1623272370000|2021-06-09 20:59:30|170.92|168.42|170.95|168.45|170.95|168.45|170.91|168.41|11
1623272380000|2021-06-09 20:59:40|170.94|168.44|170.95|168.45|170.98|168.48|170.94|168.44|17
1623272390000|2021-06-09 20:59:50|170.94|168.44|170.93|168.43|170.94|168.44|170.91|168.41|12
1623272400000|2021-06-09 21:00:00|170.94|168.44|170.91|168.41|170.95|168.45|170.91|168.41|15
1623272410000|2021-06-09 21:00:10|170.9|168.4|170.94|168.44|170.94|168.44|170.9|168.4|10
1623272420000|2021-06-09 21:00:20|170.95|168.45|171.13|168.63|171.14|168.64|170.93|168.43|20
1623272430000|2021-06-09 21:00:30|171.12|168.62|171.06|168.56|171.13|168.63|171.04|168.54|18
1623272440000|2021-06-09 21:00:40|171.05|168.55|171.06|168.56|171.07|168.57|171.05|168.55|6
1623272450000|2021-06-09 21:00:50|171.07|168.57|171.12|168.62|171.13|168.63|171.06|168.56|13
1623272460000|2021-06-09 21:01:00|171.13|168.63|171.16|168.66|171.16|168.66|171.12|168.62|13
1623272470000|2021-06-09 21:01:10|171.15|168.65|171.21|168.71|171.22|168.72|171.15|168.65|13
1623272480000|2021-06-09 21:01:20|171.22|168.72|171.2|168.7|171.22|168.72|171.2|168.7|5
1623272490000|2021-06-09 21:01:30|171.21|168.71|171.17|168.67|171.21|168.71|171.17|168.67|9
1623272500000|2021-06-09 21:01:40|171.16|168.66|171.16|168.66|171.17|168.67|171.16|168.66|9
1623272510000|2021-06-09 21:01:50|171.17|168.67|171.12|168.62|171.17|168.67|171.12|168.62|8
1623272520000|2021-06-09 21:02:00|171.13|168.63|171.08|168.58|171.13|168.63|171.08|168.58|9
1623272530000|2021-06-09 21:02:10|171.07|168.57|171.06|168.56|171.09|168.59|171.04|168.54|7
1623272540000|2021-06-09 21:02:20|171.05|168.55|171.09|168.59|171.09|168.59|171.04|168.54|8
1623272550000|2021-06-09 21:02:30|171.13|168.63|171.18|168.68|171.22|168.72|171.13|168.63|23
1623272560000|2021-06-09 21:02:40|171.19|168.69|171.24|168.74|171.24|168.74|171.16|168.66|15
1623272570000|2021-06-09 21:02:50|171.23|168.73|171.23|168.73|171.24|168.74|171.22|168.72|9
1623272580000|2021-06-09 21:03:00|171.24|168.74|171.23|168.73|171.24|168.74|171.22|168.72|10
1623272590000|2021-06-09 21:03:10|171.22|168.72|171.31|168.81|171.31|168.81|171.22|168.72|21
1623272600000|2021-06-09 21:03:20|171.3|168.8|171.32|168.82|171.33|168.83|171.3|168.8|6
1623272610000|2021-06-09 21:03:30|171.33|168.83|171.38|168.88|171.38|168.88|171.33|168.83|8
1623272620000|2021-06-09 21:03:40|171.39|168.89|171.25|168.75|171.39|168.89|171.25|168.75|15
1623272630000|2021-06-09 21:03:50|171.24|168.74|171.25|168.75|171.25|168.75|171.24|168.74|4
1623272640000|2021-06-09 21:04:00|171.24|168.74|171.24|168.74|171.24|168.74|171.24|168.74|1
1623272650000|2021-06-09 21:04:10|171.23|168.73|171.2|168.7|171.23|168.73|171.2|168.7|4
1623272660000|2021-06-09 21:04:20|171.19|168.69|171.17|168.67|171.2|168.7|171.16|168.66|9
1623272670000|2021-06-09 21:04:30|171.18|168.68|171.31|168.81|171.31|168.81|171.15|168.65|16
1623272680000|2021-06-09 21:04:40|171.3|168.8|171.25|168.75|171.31|168.81|171.25|168.75|10
1623272690000|2021-06-09 21:04:50|171.26|168.76|171.3|168.8|171.3|168.8|171.26|168.76|5
1623272700000|2021-06-09 21:05:00|171.29|168.79|171.31|168.81|171.33|168.83|171.27|168.77|12
1623272710000|2021-06-09 21:05:10|171.28|168.78|171.33|168.83|171.37|168.87|171.26|168.76|26
1623272720000|2021-06-09 21:05:20|171.34|168.84|171.32|168.82|171.34|168.84|171.32|168.82|13
1623272730000|2021-06-09 21:05:30|171.33|168.83|171.3|168.8|171.36|168.86|171.3|168.8|19
1623272740000|2021-06-09 21:05:40|171.29|168.79|171.3|168.8|171.35|168.85|171.29|168.79|16
1623272750000|2021-06-09 21:05:50|171.25|168.75|171.37|168.87|171.37|168.87|171.24|168.74|19
1623272760000|2021-06-09 21:06:00|171.36|168.86|171.34|168.84|171.37|168.87|171.29|168.79|14
1623272770000|2021-06-09 21:06:10|171.35|168.85|171.37|168.87|171.4|168.9|171.29|168.79|12
1623272780000|2021-06-09 21:06:20|171.33|168.83|171.21|168.71|171.34|168.84|171.2|168.7|15
1623272790000|2021-06-09 21:06:30|171.23|168.73|171.19|168.69|171.27|168.77|171.19|168.69|17
1623272800000|2021-06-09 21:06:40|171.18|168.68|171.2|168.7|171.23|168.73|171.15|168.65|13
1623272810000|2021-06-09 21:06:50|171.21|168.71|171.17|168.67|171.21|168.71|171.17|168.67|4
1623272820000|2021-06-09 21:07:00|171.11|168.61|171.05|168.55|171.11|168.61|171.02|168.52|11
1623272830000|2021-06-09 21:07:10|171.04|168.54|171.04|168.54|171.05|168.55|171.04|168.54|5
1623272840000|2021-06-09 21:07:20|171.03|168.53|170.95|168.45|171.03|168.53|170.95|168.45|12
1623272850000|2021-06-09 21:07:30|170.93|168.43|170.93|168.43|170.95|168.45|170.93|168.43|3
1623272860000|2021-06-09 21:07:40|170.92|168.42|170.92|168.42|170.95|168.45|170.92|168.42|3
1623272870000|2021-06-09 21:07:50|171.02|168.52|170.92|168.42|171.04|168.54|170.92|168.42|11
1623272880000|2021-06-09 21:08:00|170.93|168.43|171.13|168.63|171.16|168.66|170.92|168.42|18
1623272890000|2021-06-09 21:08:10|171.14|168.64|171.12|168.62|171.14|168.64|171.12|168.62|4
1623272900000|2021-06-09 21:08:20|171.13|168.63|171.28|168.78|171.3|168.8|171.12|168.62|10
1623272910000|2021-06-09 21:08:30|171.29|168.79|171.26|168.76|171.29|168.79|171.22|168.72|7
1623272920000|2021-06-09 21:08:40|171.22|168.72|171.21|168.71|171.26|168.76|171.05|168.55|23
1623272930000|2021-06-09 21:08:50|171.15|168.65|171.05|168.55|171.22|168.72|171.05|168.55|17
1623272940000|2021-06-09 21:09:00|171.09|168.59|171.02|168.52|171.09|168.59|170.96|168.46|12
1623272950000|2021-06-09 21:09:10|170.98|168.48|171.02|168.52|171.02|168.52|170.97|168.47|5
1623272960000|2021-06-09 21:09:20|170.97|168.47|171.09|168.59|171.1|168.6|170.97|168.47|16
1623272970000|2021-06-09 21:09:30|171.1|168.6|171.11|168.61|171.11|168.61|171.09|168.59|8
1623272980000|2021-06-09 21:09:40|171.1|168.6|171.17|168.67|171.19|168.69|171.09|168.59|14
1623272990000|2021-06-09 21:09:50|171.16|168.66|171.23|168.73|171.23|168.73|171.16|168.66|12
1623273000000|2021-06-09 21:10:00|171.22|168.72|171.13|168.63|171.23|168.73|171.1|168.6|22
1623273010000|2021-06-09 21:10:10|171.14|168.64|171.22|168.72|171.22|168.72|171.14|168.64|10
1623273020000|2021-06-09 21:10:20|171.21|168.71|171.08|168.58|171.22|168.72|171.06|168.56|15
1623273030000|2021-06-09 21:10:30|171.1|168.6|171.09|168.59|171.1|168.6|171.06|168.56|10
1623273040000|2021-06-09 21:10:40|171.08|168.58|171.12|168.62|171.13|168.63|171.08|168.58|19
1623273050000|2021-06-09 21:10:50|171.13|168.63|171.12|168.62|171.13|168.63|171.11|168.61|8
1623273060000|2021-06-09 21:11:00|171.11|168.61|171.06|168.56|171.13|168.63|171.03|168.53|16
1623273070000|2021-06-09 21:11:10|171.05|168.55|171|168.5|171.09|168.59|170.98|168.48|12
1623273080000|2021-06-09 21:11:20|171.01|168.51|171.11|168.61|171.12|168.62|171.01|168.51|16
1623273090000|2021-06-09 21:11:30|171.12|168.62|171|168.5|171.12|168.62|170.99|168.49|9
1623273100000|2021-06-09 21:11:40|171.01|168.51|171.08|168.58|171.08|168.58|170.97|168.47|17
1623273110000|2021-06-09 21:11:50|171.04|168.54|171.08|168.58|171.08|168.58|171.04|168.54|6
1623273120000|2021-06-09 21:12:00|171.1|168.6|171.02|168.52|171.1|168.6|171.02|168.52|3
1623273130000|2021-06-09 21:12:10|171|168.5|171.04|168.54|171.06|168.56|170.94|168.44|13
1623273140000|2021-06-09 21:12:20|171.06|168.56|170.96|168.46|171.06|168.56|170.94|168.44|8
1623273150000|2021-06-09 21:12:30|171.06|168.56|171.05|168.55|171.06|168.56|170.96|168.46|7
1623273160000|2021-06-09 21:12:40|170.99|168.49|171.01|168.51|171.02|168.52|170.96|168.46|20
1623273170000|2021-06-09 21:12:50|170.98|168.48|170.98|168.48|170.99|168.49|170.98|168.48|3
1623273180000|2021-06-09 21:13:00|170.97|168.47|171.08|168.58|171.08|168.58|170.97|168.47|18
1623273190000|2021-06-09 21:13:10|171.09|168.59|171.07|168.57|171.18|168.68|171.02|168.52|18
1623273200000|2021-06-09 21:13:20|171.05|168.55|171.16|168.66|171.16|168.66|171.02|168.52|11
1623273210000|2021-06-09 21:13:30|171.06|168.56|171.03|168.53|171.13|168.63|171.02|168.52|15
1623273220000|2021-06-09 21:13:40|171.08|168.58|171.35|168.85|171.39|168.89|171.08|168.58|28
1623273230000|2021-06-09 21:13:50|171.34|168.84|171.24|168.74|171.38|168.88|171.23|168.73|33
1623273240000|2021-06-09 21:14:00|171.32|168.82|171.32|168.82|171.34|168.84|171.18|168.68|11
1623273250000|2021-06-09 21:14:10|171.31|168.81|171.37|168.87|171.38|168.88|171.22|168.72|20
1623273260000|2021-06-09 21:14:20|171.32|168.82|171.31|168.81|171.4|168.9|171.26|168.76|20
1623273270000|2021-06-09 21:14:30|171.26|168.76|171.41|168.91|171.42|168.92|171.24|168.74|21
1623273280000|2021-06-09 21:14:40|171.4|168.9|171.28|168.78|171.41|168.91|171.28|168.78|9
1623273290000|2021-06-09 21:14:50|171.3|168.8|171.33|168.83|171.4|168.9|171.29|168.79|16
1623273300000|2021-06-09 21:15:00|171.32|168.82|171.36|168.86|171.37|168.87|171.32|168.82|7
1623273310000|2021-06-09 21:15:10|171.37|168.87|171.4|168.9|171.4|168.9|171.37|168.87|18
1623273320000|2021-06-09 21:15:20|171.38|168.88|171.4|168.9|171.43|168.93|171.35|168.85|10
1623273330000|2021-06-09 21:15:30|171.38|168.88|171.44|168.94|171.45|168.95|171.38|168.88|12
1623273340000|2021-06-09 21:15:40|171.43|168.93|171.54|169.04|171.55|169.05|171.41|168.91|14
1623273350000|2021-06-09 21:15:50|171.55|169.05|171.54|169.04|171.59|169.09|171.52|169.02|17
1623273360000|2021-06-09 21:16:00|171.55|169.05|171.59|169.09|171.62|169.12|171.53|169.03|11
1623273370000|2021-06-09 21:16:10|171.62|169.12|171.66|169.16|171.66|169.16|171.59|169.09|7
1623273380000|2021-06-09 21:16:20|171.67|169.17|171.68|169.18|171.68|169.18|171.59|169.09|5
1623273390000|2021-06-09 21:16:30|171.67|169.17|171.65|169.15|171.68|169.18|171.59|169.09|17
1623273400000|2021-06-09 21:16:40|171.63|169.13|171.63|169.13|171.65|169.15|171.61|169.11|13
1623273410000|2021-06-09 21:16:50|171.62|169.12|171.69|169.19|171.69|169.19|171.6|169.1|18
1623273420000|2021-06-09 21:17:00|171.66|169.16|171.6|169.1|171.69|169.19|171.6|169.1|11
1623273430000|2021-06-09 21:17:10|171.57|169.07|171.66|169.16|171.68|169.18|171.57|169.07|11
1623273440000|2021-06-09 21:17:20|171.65|169.15|171.52|169.02|171.65|169.15|171.52|169.02|22
1623273450000|2021-06-09 21:17:30|171.53|169.03|171.51|169.01|171.56|169.06|171.51|169.01|9
1623273460000|2021-06-09 21:17:40|171.5|169|171.52|169.02|171.53|169.03|171.47|168.97|18
1623273470000|2021-06-09 21:17:50|171.53|169.03|171.51|169.01|171.54|169.04|171.51|169.01|13
1623273480000|2021-06-09 21:18:00|171.52|169.02|171.53|169.03|171.56|169.06|171.5|169|23
1623273490000|2021-06-09 21:18:10|171.52|169.02|171.46|168.96|171.52|169.02|171.44|168.94|15
1623273500000|2021-06-09 21:18:20|171.43|168.93|171.53|169.03|171.59|169.09|171.43|168.93|19
1623273510000|2021-06-09 21:18:30|171.54|169.04|171.4|168.9|171.54|169.04|171.4|168.9|19
1623273520000|2021-06-09 21:18:40|171.38|168.88|171.37|168.87|171.39|168.89|171.36|168.86|15
1623273530000|2021-06-09 21:18:50|171.36|168.86|171.28|168.78|171.36|168.86|171.26|168.76|21
1623273540000|2021-06-09 21:19:00|171.26|168.76|171.19|168.69|171.35|168.85|171.18|168.68|16
1623273550000|2021-06-09 21:19:10|171.2|168.7|171.02|168.52|171.2|168.7|171.02|168.52|19
1623273560000|2021-06-09 21:19:20|170.99|168.49|170.66|168.16|170.99|168.49|170.65|168.15|25
1623273570000|2021-06-09 21:19:30|170.64|168.14|170.68|168.18|170.76|168.26|170.64|168.14|17
1623273580000|2021-06-09 21:19:40|170.63|168.13|170.58|168.08|170.66|168.16|170.54|168.04|21
1623273590000|2021-06-09 21:19:50|170.59|168.09|170.67|168.17|170.68|168.18|170.56|168.06|25
1623273600000|2021-06-09 21:20:00|170.65|168.15|170.63|168.13|170.66|168.16|170.62|168.12|15
1623273610000|2021-06-09 21:20:10|170.62|168.12|170.65|168.15|170.67|168.17|170.61|168.11|18
1623273620000|2021-06-09 21:20:20|170.66|168.16|170.64|168.14|170.69|168.19|170.62|168.12|17
1623273630000|2021-06-09 21:20:30|170.67|168.17|170.69|168.19|170.69|168.19|170.67|168.17|10
1623273640000|2021-06-09 21:20:40|170.68|168.18|170.63|168.13|170.7|168.2|170.63|168.13|12
1623273650000|2021-06-09 21:20:50|170.6|168.1|170.62|168.12|170.66|168.16|170.6|168.1|11
1623273660000|2021-06-09 21:21:00|170.65|168.15|170.58|168.08|170.65|168.15|170.58|168.08|8
1623273670000|2021-06-09 21:21:10|170.57|168.07|170.51|168.01|170.57|168.07|170.51|168.01|18
1623273680000|2021-06-09 21:21:20|170.5|168|170.41|167.91|170.53|168.03|170.41|167.91|17
1623273690000|2021-06-09 21:21:30|170.4|167.9|170.36|167.86|170.46|167.96|170.36|167.86|21
1623273700000|2021-06-09 21:21:40|170.33|167.83|170.26|167.76|170.36|167.86|170.25|167.75|17
1623273710000|2021-06-09 21:21:50|170.25|167.75|170.23|167.73|170.26|167.76|170.23|167.73|12
1623273720000|2021-06-09 21:22:00|170.3|167.8|170.34|167.84|170.34|167.84|170.23|167.73|17
1623273730000|2021-06-09 21:22:10|170.29|167.79|170.3|167.8|170.33|167.83|170.23|167.73|17
1623273740000|2021-06-09 21:22:20|170.31|167.81|170.33|167.83|170.34|167.84|170.28|167.78|18
1623273750000|2021-06-09 21:22:30|170.32|167.82|170.33|167.83|170.33|167.83|170.31|167.81|17
1623273760000|2021-06-09 21:22:40|170.32|167.82|170.34|167.84|170.35|167.85|170.3|167.8|7
1623273770000|2021-06-09 21:22:50|170.28|167.78|170.31|167.81|170.32|167.82|170.28|167.78|12
1623273780000|2021-06-09 21:23:00|170.32|167.82|170.33|167.83|170.34|167.84|170.31|167.81|12
1623273790000|2021-06-09 21:23:10|170.32|167.82|170.31|167.81|170.33|167.83|170.22|167.72|9
1623273800000|2021-06-09 21:23:20|170.33|167.83|170.32|167.82|170.33|167.83|170.24|167.74|11
1623273810000|2021-06-09 21:23:30|170.3|167.8|170.31|167.81|170.39|167.89|170.3|167.8|11
1623273820000|2021-06-09 21:23:40|170.32|167.82|170.27|167.77|170.36|167.86|170.26|167.76|19
1623273830000|2021-06-09 21:23:50|170.29|167.79|170.29|167.79|170.31|167.81|170.27|167.77|6
1623273840000|2021-06-09 21:24:00|170.27|167.77|170.34|167.84|170.34|167.84|170.27|167.77|13
1623273850000|2021-06-09 21:24:10|170.36|167.86|170.37|167.87|170.37|167.87|170.31|167.81|11
1623273860000|2021-06-09 21:24:20|170.36|167.86|170.24|167.74|170.41|167.91|170.24|167.74|8
1623273870000|2021-06-09 21:24:30|170.21|167.71|170.37|167.87|170.38|167.88|170.21|167.71|8
1623273880000|2021-06-09 21:24:40|170.34|167.84|170.32|167.82|170.34|167.84|170.29|167.79|3
1623273890000|2021-06-09 21:24:50|170.37|167.87|170.37|167.87|170.37|167.87|170.3|167.8|5
1623273900000|2021-06-09 21:25:00|170.32|167.82|170.36|167.86|170.37|167.87|170.31|167.81|10
1623273910000|2021-06-09 21:25:10|170.37|167.87|170.47|167.97|170.47|167.97|170.37|167.87|7
1623273920000|2021-06-09 21:25:20|170.45|167.95|170.38|167.88|170.45|167.95|170.36|167.86|19
1623273930000|2021-06-09 21:25:30|170.37|167.87|170.41|167.91|170.46|167.96|170.36|167.86|5
1623273940000|2021-06-09 21:25:40|170.42|167.92|170.52|168.02|170.53|168.03|170.41|167.91|7
1623273950000|2021-06-09 21:25:50|170.53|168.03|170.43|167.93|170.53|168.03|170.43|167.93|16
1623273960000|2021-06-09 21:26:00|170.45|167.95|170.5|168|170.5|168|170.41|167.91|21
1623273970000|2021-06-09 21:26:10|170.51|168.01|170.51|168.01|170.51|168.01|170.44|167.94|10
1623273980000|2021-06-09 21:26:20|170.56|168.06|170.6|168.1|170.63|168.13|170.56|168.06|20
1623273990000|2021-06-09 21:26:30|170.59|168.09|170.61|168.11|170.64|168.14|170.59|168.09|17
1623274000000|2021-06-09 21:26:40|170.62|168.12|170.69|168.19|170.72|168.22|170.61|168.11|14
1623274010000|2021-06-09 21:26:50|170.7|168.2|170.83|168.33|170.83|168.33|170.7|168.2|13
1623274020000|2021-06-09 21:27:00|170.84|168.34|170.82|168.32|170.84|168.34|170.82|168.32|5
1623274030000|2021-06-09 21:27:10|170.83|168.33|170.9|168.4|170.91|168.41|170.82|168.32|12
1623274040000|2021-06-09 21:27:20|170.87|168.37|170.9|168.4|170.93|168.43|170.87|168.37|8
1623274050000|2021-06-09 21:27:30|170.92|168.42|170.87|168.37|170.92|168.42|170.85|168.35|8
1623274060000|2021-06-09 21:27:40|170.86|168.36|170.88|168.38|170.89|168.39|170.85|168.35|8
1623274070000|2021-06-09 21:27:50|170.89|168.39|170.89|168.39|170.89|168.39|170.86|168.36|3
1623274080000|2021-06-09 21:28:00|170.86|168.36|170.84|168.34|170.87|168.37|170.8|168.3|9
1623274090000|2021-06-09 21:28:10|170.83|168.33|170.91|168.41|170.91|168.41|170.83|168.33|8
1623274100000|2021-06-09 21:28:20|170.92|168.42|170.92|168.42|170.92|168.42|170.9|168.4|3
1623274110000|2021-06-09 21:28:30|170.9|168.4|170.89|168.39|170.91|168.41|170.89|168.39|3
1623274120000|2021-06-09 21:28:40|170.91|168.41|170.89|168.39|170.91|168.41|170.89|168.39|5
1623274130000|2021-06-09 21:28:50|170.9|168.4|170.93|168.43|170.94|168.44|170.9|168.4|5
1623274140000|2021-06-09 21:29:00|170.94|168.44|170.9|168.4|170.94|168.44|170.9|168.4|17
1623274150000|2021-06-09 21:29:10|170.91|168.41|170.9|168.4|170.91|168.41|170.9|168.4|2
1623274160000|2021-06-09 21:29:20|170.91|168.41|170.88|168.38|170.92|168.42|170.86|168.36|17
1623274170000|2021-06-09 21:29:30|170.86|168.36|170.81|168.31|170.88|168.38|170.81|168.31|9
1623274180000|2021-06-09 21:29:40|170.87|168.37|170.83|168.33|170.88|168.38|170.82|168.32|5
1623274190000|2021-06-09 21:29:50|170.82|168.32|170.84|168.34|170.86|168.36|170.81|168.31|7
1623274200000|2021-06-09 21:30:00|170.83|168.33|170.86|168.36|170.86|168.36|170.83|168.33|7
1623274210000|2021-06-09 21:30:10|170.88|168.38|170.85|168.35|170.88|168.38|170.85|168.35|8
1623274220000|2021-06-09 21:30:20|170.86|168.36|170.87|168.37|170.88|168.38|170.85|168.35|8
1623274230000|2021-06-09 21:30:30|170.88|168.38|170.88|168.38|170.9|168.4|170.87|168.37|5
1623274240000|2021-06-09 21:30:40|170.87|168.37|170.93|168.43|170.93|168.43|170.87|168.37|5
1623274250000|2021-06-09 21:30:50|170.92|168.42|170.9|168.4|170.92|168.42|170.86|168.36|10
1623274260000|2021-06-09 21:31:00|170.91|168.41|170.9|168.4|170.91|168.41|170.87|168.37|13
1623274270000|2021-06-09 21:31:10|170.91|168.41|170.9|168.4|170.93|168.43|170.87|168.37|14
1623274280000|2021-06-09 21:31:20|170.91|168.41|170.9|168.4|170.92|168.42|170.9|168.4|10
1623274290000|2021-06-09 21:31:30|170.95|168.45|170.97|168.47|170.98|168.48|170.95|168.45|8
1623274300000|2021-06-09 21:31:40|170.96|168.46|171.01|168.51|171.02|168.52|170.96|168.46|7
1623274310000|2021-06-09 21:31:50|171.02|168.52|171.02|168.52|171.04|168.54|171.01|168.51|7
1623274320000|2021-06-09 21:32:00|171.03|168.53|171.08|168.58|171.09|168.59|171.02|168.52|13
1623274330000|2021-06-09 21:32:10|171.07|168.57|171.12|168.62|171.12|168.62|171.07|168.57|3
1623274340000|2021-06-09 21:32:20|171.13|168.63|171.15|168.65|171.15|168.65|171.13|168.63|5
1623274350000|2021-06-09 21:32:30|171.16|168.66|171.19|168.69|171.19|168.69|171.14|168.64|12
1623274360000|2021-06-09 21:32:40|171.25|168.75|171.31|168.81|171.31|168.81|171.19|168.69|14
1623274370000|2021-06-09 21:32:50|171.32|168.82|171.3|168.8|171.32|168.82|171.29|168.79|12
1623274380000|2021-06-09 21:33:00|171.31|168.81|171.29|168.79|171.32|168.82|171.27|168.77|15
1623274390000|2021-06-09 21:33:10|171.28|168.78|171.17|168.67|171.28|168.78|171.12|168.62|21
1623274400000|2021-06-09 21:33:20|171.19|168.69|171.17|168.67|171.19|168.69|171.14|168.64|7
1623274410000|2021-06-09 21:33:30|171.16|168.66|171.29|168.79|171.29|168.79|171.16|168.66|21
1623274420000|2021-06-09 21:33:40|171.24|168.74|171.35|168.85|171.35|168.85|171.23|168.73|15
1623274430000|2021-06-09 21:33:50|171.39|168.89|171.33|168.83|171.39|168.89|171.32|168.82|20
1623274440000|2021-06-09 21:34:00|171.32|168.82|171.23|168.73|171.33|168.83|171.23|168.73|15
1623274450000|2021-06-09 21:34:10|171.24|168.74|171.26|168.76|171.26|168.76|171.19|168.69|11
1623274460000|2021-06-09 21:34:20|171.24|168.74|171.25|168.75|171.26|168.76|171.2|168.7|13
1623274470000|2021-06-09 21:34:30|171.27|168.77|171.23|168.73|171.27|168.77|171.22|168.72|13
1623274480000|2021-06-09 21:34:40|171.25|168.75|171.21|168.71|171.25|168.75|171.19|168.69|19
1623274490000|2021-06-09 21:34:50|171.19|168.69|171.23|168.73|171.23|168.73|171.19|168.69|4
1623274500000|2021-06-09 21:35:00|171.2|168.7|171.2|168.7|171.21|168.71|171.2|168.7|5
1623274510000|2021-06-09 21:35:10|171.23|168.73|171.23|168.73|171.26|168.76|171.23|168.73|5
1623274520000|2021-06-09 21:35:20|171.28|168.78|171.23|168.73|171.28|168.78|171.23|168.73|2
1623274530000|2021-06-09 21:35:30|171.28|168.78|171.24|168.74|171.28|168.78|171.23|168.73|3
1623274540000|2021-06-09 21:35:40|171.28|168.78|171.26|168.76|171.28|168.78|171.25|168.75|3
1623274550000|2021-06-09 21:35:50|171.25|168.75|171.25|168.75|171.27|168.77|171.25|168.75|5
1623274560000|2021-06-09 21:36:00|171.26|168.76|171.31|168.81|171.31|168.81|171.26|168.76|5
1623274580000|2021-06-09 21:36:20|171.3|168.8|171.33|168.83|171.34|168.84|171.3|168.8|3
1623274590000|2021-06-09 21:36:30|171.34|168.84|171.32|168.82|171.34|168.84|171.32|168.82|4
1623274600000|2021-06-09 21:36:40|171.31|168.81|171.34|168.84|171.35|168.85|171.3|168.8|6
1623274610000|2021-06-09 21:36:50|171.31|168.81|171.37|168.87|171.38|168.88|171.31|168.81|5
1623274620000|2021-06-09 21:37:00|171.4|168.9|171.37|168.87|171.4|168.9|171.37|168.87|2
1623274630000|2021-06-09 21:37:10|171.4|168.9|171.4|168.9|171.4|168.9|171.38|168.88|3
1623274640000|2021-06-09 21:37:20|171.38|168.88|171.41|168.91|171.41|168.91|171.37|168.87|6
1623274650000|2021-06-09 21:37:30|171.38|168.88|171.42|168.92|171.42|168.92|171.38|168.88|4
1623274660000|2021-06-09 21:37:40|171.38|168.88|171.42|168.92|171.43|168.93|171.38|168.88|12
1623274670000|2021-06-09 21:37:50|171.43|168.93|171.44|168.94|171.45|168.95|171.41|168.91|14
1623274680000|2021-06-09 21:38:00|171.45|168.95|171.45|168.95|171.45|168.95|171.45|168.95|1
1623274690000|2021-06-09 21:38:10|171.44|168.94|171.51|169.01|171.51|169.01|171.41|168.91|9
1623274700000|2021-06-09 21:38:20|171.52|169.02|171.67|169.17|171.67|169.17|171.52|169.02|14
1623274710000|2021-06-09 21:38:30|171.71|169.21|171.91|169.41|171.93|169.43|171.71|169.21|21
1623274720000|2021-06-09 21:38:40|171.93|169.43|171.93|169.43|171.94|169.44|171.91|169.41|11
1623274730000|2021-06-09 21:38:50|171.92|169.42|171.89|169.39|171.93|169.43|171.84|169.34|15
1623274740000|2021-06-09 21:39:00|171.92|169.42|171.81|169.31|171.94|169.44|171.75|169.25|15
1623274750000|2021-06-09 21:39:10|171.8|169.3|171.84|169.34|171.89|169.39|171.8|169.3|18
1623274770000|2021-06-09 21:39:30|171.85|169.35|171.88|169.38|171.89|169.39|171.81|169.31|8
1623274780000|2021-06-09 21:39:40|171.86|169.36|171.84|169.34|171.88|169.38|171.82|169.32|17
1623274790000|2021-06-09 21:39:50|171.87|169.37|171.89|169.39|171.89|169.39|171.83|169.33|11
1623274800000|2021-06-09 21:40:00|171.88|169.38|171.87|169.37|171.89|169.39|171.84|169.34|14
1623274810000|2021-06-09 21:40:10|171.86|169.36|171.91|169.41|171.91|169.41|171.86|169.36|6
1623274820000|2021-06-09 21:40:20|171.9|169.4|171.97|169.47|171.97|169.47|171.9|169.4|9
1623274830000|2021-06-09 21:40:30|171.91|169.41|171.92|169.42|171.97|169.47|171.9|169.4|7
1623274840000|2021-06-09 21:40:40|171.93|169.43|171.99|169.49|172.01|169.51|171.93|169.43|7
1623274850000|2021-06-09 21:40:50|171.95|169.45|172.01|169.51|172.01|169.51|171.95|169.45|7
1623274860000|2021-06-09 21:41:00|171.93|169.43|172|169.5|172|169.5|171.93|169.43|2
1623274870000|2021-06-09 21:41:10|171.94|169.44|171.95|169.45|171.95|169.45|171.94|169.44|2
1623274880000|2021-06-09 21:41:20|171.96|169.46|172.01|169.51|172.01|169.51|171.95|169.45|6
1623274890000|2021-06-09 21:41:30|171.95|169.45|172|169.5|172.01|169.51|171.95|169.45|8
1623274900000|2021-06-09 21:41:40|171.99|169.49|171.93|169.43|172.01|169.51|171.92|169.42|12
1623274910000|2021-06-09 21:41:50|171.97|169.47|171.95|169.45|171.98|169.48|171.95|169.45|14
1623274920000|2021-06-09 21:42:00|171.91|169.41|171.93|169.43|171.94|169.44|171.91|169.41|11
1623274930000|2021-06-09 21:42:10|171.94|169.44|172.06|169.56|172.06|169.56|171.93|169.43|8
1623274940000|2021-06-09 21:42:20|172.14|169.64|171.9|169.4|172.17|169.67|171.9|169.4|22
1623274950000|2021-06-09 21:42:30|171.91|169.41|171.95|169.45|172.01|169.51|171.9|169.4|11
1623274960000|2021-06-09 21:42:40|171.96|169.46|171.93|169.43|171.98|169.48|171.9|169.4|5
1623274970000|2021-06-09 21:42:50|171.94|169.44|171.98|169.48|172.02|169.52|171.94|169.44|19
1623274980000|2021-06-09 21:43:00|171.99|169.49|171.94|169.44|172|169.5|171.94|169.44|6
1623274990000|2021-06-09 21:43:10|171.97|169.47|172.12|169.62|172.12|169.62|171.97|169.47|20
1623275000000|2021-06-09 21:43:20|172.13|169.63|172.05|169.55|172.17|169.67|172.05|169.55|21
1623275010000|2021-06-09 21:43:30|172.07|169.57|172.03|169.53|172.08|169.58|172.02|169.52|16
1623275020000|2021-06-09 21:43:40|172.02|169.52|172.04|169.54|172.07|169.57|172.01|169.51|13
1623275030000|2021-06-09 21:43:50|172.05|169.55|172.18|169.68|172.2|169.7|172.04|169.54|14
1623275040000|2021-06-09 21:44:00|172.19|169.69|172.41|169.91|172.49|169.99|172.16|169.66|25
1623275050000|2021-06-09 21:44:10|172.42|169.92|172.27|169.77|172.42|169.92|172.27|169.77|18
1623275060000|2021-06-09 21:44:20|172.26|169.76|172.27|169.77|172.3|169.8|172.22|169.72|20
1623275070000|2021-06-09 21:44:30|172.28|169.78|172.28|169.78|172.29|169.79|172.23|169.73|20
1623275080000|2021-06-09 21:44:40|172.23|169.73|172.3|169.8|172.3|169.8|172.23|169.73|18
1623275090000|2021-06-09 21:44:50|172.32|169.82|172.28|169.78|172.35|169.85|172.27|169.77|16
1623275100000|2021-06-09 21:45:00|172.29|169.79|172.43|169.93|172.43|169.93|172.29|169.79|20
1623275110000|2021-06-09 21:45:10|172.44|169.94|172.57|170.07|172.58|170.08|172.44|169.94|21
1623275120000|2021-06-09 21:45:20|172.58|170.08|172.7|170.2|172.73|170.23|172.58|170.08|19
1623275130000|2021-06-09 21:45:30|172.69|170.19|172.7|170.2|172.71|170.21|172.67|170.17|17
1623275140000|2021-06-09 21:45:40|172.69|170.19|172.74|170.24|172.74|170.24|172.66|170.16|16
1623275150000|2021-06-09 21:45:50|172.73|170.23|172.7|170.2|172.74|170.24|172.68|170.18|12
1623275160000|2021-06-09 21:46:00|172.69|170.19|172.76|170.26|172.76|170.26|172.67|170.17|7
1623275170000|2021-06-09 21:46:10|172.7|170.2|172.68|170.18|172.74|170.24|172.67|170.17|16
1623275180000|2021-06-09 21:46:20|172.73|170.23|172.69|170.19|172.76|170.26|172.69|170.19|8
1623275190000|2021-06-09 21:46:30|172.71|170.21|172.74|170.24|172.74|170.24|172.68|170.18|9
1623275200000|2021-06-09 21:46:40|172.73|170.23|172.68|170.18|172.73|170.23|172.66|170.16|7
1623275210000|2021-06-09 21:46:50|172.66|170.16|172.66|170.16|172.68|170.18|172.65|170.15|8
1623275220000|2021-06-09 21:47:00|172.65|170.15|172.65|170.15|172.65|170.15|172.65|170.15|1
1623275240000|2021-06-09 21:47:20|172.67|170.17|172.78|170.28|172.79|170.29|172.66|170.16|11
1623275250000|2021-06-09 21:47:30|172.77|170.27|172.78|170.28|172.8|170.3|172.75|170.25|17
1623275260000|2021-06-09 21:47:40|172.8|170.3|172.79|170.29|172.81|170.31|172.77|170.27|16
1623275270000|2021-06-09 21:47:50|172.77|170.27|172.78|170.28|172.8|170.3|172.76|170.26|13
1623275280000|2021-06-09 21:48:00|172.77|170.27|172.48|169.98|172.77|170.27|172.46|169.96|25
1623275290000|2021-06-09 21:48:10|172.46|169.96|172.42|169.92|172.47|169.97|172.4|169.9|23
1623275300000|2021-06-09 21:48:20|172.43|169.93|172.45|169.95|172.46|169.96|172.42|169.92|14
1623275310000|2021-06-09 21:48:30|172.43|169.93|172.44|169.94|172.48|169.98|172.41|169.91|24
1623275320000|2021-06-09 21:48:40|172.42|169.92|172.47|169.97|172.52|170.02|172.38|169.88|15
1623275330000|2021-06-09 21:48:50|172.48|169.98|172.57|170.07|172.58|170.08|172.48|169.98|17
1623275340000|2021-06-09 21:49:00|172.58|170.08|172.54|170.04|172.6|170.1|172.53|170.03|25
1623275350000|2021-06-09 21:49:10|172.55|170.05|172.53|170.03|172.57|170.07|172.51|170.01|12
1623275360000|2021-06-09 21:49:20|172.52|170.02|172.57|170.07|172.58|170.08|172.51|170.01|14
1623275370000|2021-06-09 21:49:30|172.55|170.05|172.54|170.04|172.6|170.1|172.5|170|19
1623275380000|2021-06-09 21:49:40|172.53|170.03|172.51|170.01|172.58|170.08|172.5|170|16
1623275390000|2021-06-09 21:49:50|172.5|170|172.52|170.02|172.52|170.02|172.5|170|11
1623275400000|2021-06-09 21:50:00|172.5|170|172.5|170|172.5|170|172.5|170|1
1623275410000|2021-06-09 21:50:10|172.59|170.09|172.45|169.95|172.59|170.09|172.45|169.95|8
1623275420000|2021-06-09 21:50:20|172.47|169.97|172.44|169.94|172.47|169.97|172.42|169.92|11
1623275430000|2021-06-09 21:50:30|172.45|169.95|172.34|169.84|172.45|169.95|172.34|169.84|10
1623275440000|2021-06-09 21:50:40|172.31|169.81|172.3|169.8|172.34|169.84|172.27|169.77|9
1623275450000|2021-06-09 21:50:50|172.29|169.79|172.3|169.8|172.3|169.8|172.22|169.72|11
1623275460000|2021-06-09 21:51:00|172.29|169.79|172.26|169.76|172.31|169.81|172.23|169.73|15
1623275470000|2021-06-09 21:51:10|172.28|169.78|172.23|169.73|172.37|169.87|172.23|169.73|20
1623275480000|2021-06-09 21:51:20|172.24|169.74|172.23|169.73|172.24|169.74|172.23|169.73|4
1623275490000|2021-06-09 21:51:30|172.24|169.74|172.25|169.75|172.25|169.75|172.24|169.74|2
1623275500000|2021-06-09 21:51:40|172.24|169.74|172.23|169.73|172.25|169.75|172.22|169.72|11
1623275510000|2021-06-09 21:51:50|172.24|169.74|172.18|169.68|172.24|169.74|172.17|169.67|18
1623275520000|2021-06-09 21:52:00|172.19|169.69|172.19|169.69|172.21|169.71|172.18|169.68|16
1623275530000|2021-06-09 21:52:10|172.18|169.68|172.13|169.63|172.18|169.68|172.12|169.62|12
1623275540000|2021-06-09 21:52:20|172.14|169.64|172.07|169.57|172.14|169.64|172.07|169.57|20
1623275550000|2021-06-09 21:52:30|172.08|169.58|171.99|169.49|172.08|169.58|171.98|169.48|14
1623275560000|2021-06-09 21:52:40|172|169.5|171.93|169.43|172|169.5|171.92|169.42|11
1623275570000|2021-06-09 21:52:50|171.92|169.42|171.87|169.37|171.93|169.43|171.82|169.32|18
1623275580000|2021-06-09 21:53:00|171.86|169.36|171.79|169.29|171.86|169.36|171.78|169.28|7
1623275590000|2021-06-09 21:53:10|171.77|169.27|171.81|169.31|171.81|169.31|171.77|169.27|3
1623275600000|2021-06-09 21:53:20|171.83|169.33|172.23|169.73|172.23|169.73|171.83|169.33|26
1623275610000|2021-06-09 21:53:30|172.22|169.72|172.15|169.65|172.25|169.75|172.15|169.65|25
1623275620000|2021-06-09 21:53:40|172.14|169.64|172|169.5|172.14|169.64|171.99|169.49|18
1623275630000|2021-06-09 21:53:50|171.95|169.45|171.95|169.45|171.97|169.47|171.91|169.41|18
1623275640000|2021-06-09 21:54:00|171.93|169.43|171.96|169.46|171.97|169.47|171.93|169.43|12
1623275650000|2021-06-09 21:54:10|171.97|169.47|171.91|169.41|171.98|169.48|171.9|169.4|15
1623275660000|2021-06-09 21:54:20|171.89|169.39|171.78|169.28|171.91|169.41|171.78|169.28|14
1623275670000|2021-06-09 21:54:30|171.8|169.3|171.93|169.43|171.93|169.43|171.78|169.28|18
1623275680000|2021-06-09 21:54:40|171.94|169.44|172.18|169.68|172.2|169.7|171.92|169.42|19
1623275690000|2021-06-09 21:54:50|172.19|169.69|172.21|169.71|172.26|169.76|172.16|169.66|20
1623275700000|2021-06-09 21:55:00|172.2|169.7|172.09|169.59|172.21|169.71|172.09|169.59|21
1623275710000|2021-06-09 21:55:10|172.08|169.58|171.95|169.45|172.09|169.59|171.93|169.43|22
1623275720000|2021-06-09 21:55:20|171.94|169.44|171.83|169.33|171.97|169.47|171.83|169.33|21
1623275730000|2021-06-09 21:55:30|171.82|169.32|171.92|169.42|171.92|169.42|171.79|169.29|22
1623275740000|2021-06-09 21:55:40|171.91|169.41|171.99|169.49|172.03|169.53|171.91|169.41|17
1623275750000|2021-06-09 21:55:50|171.98|169.48|171.97|169.47|171.99|169.49|171.96|169.46|9
1623275760000|2021-06-09 21:56:00|171.96|169.46|171.91|169.41|172.01|169.51|171.91|169.41|13
1623275770000|2021-06-09 21:56:10|171.92|169.42|171.93|169.43|171.95|169.45|171.9|169.4|19
1623275780000|2021-06-09 21:56:20|171.95|169.45|171.93|169.43|171.95|169.45|171.93|169.43|7
1623275790000|2021-06-09 21:56:30|171.94|169.44|171.87|169.37|171.94|169.44|171.85|169.35|15
1623275800000|2021-06-09 21:56:40|171.86|169.36|171.82|169.32|171.87|169.37|171.82|169.32|13
1623275810000|2021-06-09 21:56:50|171.85|169.35|171.86|169.36|171.87|169.37|171.82|169.32|14
1623275820000|2021-06-09 21:57:00|171.85|169.35|171.86|169.36|171.88|169.38|171.85|169.35|13
1623275830000|2021-06-09 21:57:10|171.87|169.37|171.87|169.37|171.87|169.37|171.86|169.36|3
1623275840000|2021-06-09 21:57:20|171.88|169.38|171.89|169.39|171.92|169.42|171.87|169.37|13
1623275850000|2021-06-09 21:57:30|171.9|169.4|171.91|169.41|171.92|169.42|171.87|169.37|19
1623275860000|2021-06-09 21:57:40|171.92|169.42|171.91|169.41|171.93|169.43|171.87|169.37|20
1623275870000|2021-06-09 21:57:50|171.85|169.35|171.9|169.4|171.95|169.45|171.84|169.34|17
1623275880000|2021-06-09 21:58:00|171.91|169.41|171.96|169.46|171.97|169.47|171.87|169.37|20
1623275890000|2021-06-09 21:58:10|171.93|169.43|171.91|169.41|171.96|169.46|171.88|169.38|18
1623275900000|2021-06-09 21:58:20|171.92|169.42|171.96|169.46|171.96|169.46|171.88|169.38|27
1623275910000|2021-06-09 21:58:30|171.95|169.45|171.96|169.46|171.97|169.47|171.89|169.39|18
1623275920000|2021-06-09 21:58:40|171.95|169.45|171.91|169.41|171.97|169.47|171.91|169.41|10
1623275930000|2021-06-09 21:58:50|171.9|169.4|171.81|169.31|171.9|169.4|171.76|169.26|20
1623275940000|2021-06-09 21:59:00|171.85|169.35|171.82|169.32|171.87|169.37|171.79|169.29|22
1623275950000|2021-06-09 21:59:10|171.81|169.31|171.85|169.35|171.88|169.38|171.81|169.31|13
1623275960000|2021-06-09 21:59:20|171.84|169.34|171.83|169.33|171.85|169.35|171.81|169.31|8
1623275970000|2021-06-09 21:59:30|171.85|169.35|171.83|169.33|171.87|169.37|171.8|169.3|15
1623275980000|2021-06-09 21:59:40|171.84|169.34|171.86|169.36|171.88|169.38|171.79|169.29|19
1623275990000|2021-06-09 21:59:50|171.87|169.37|171.9|169.4|171.94|169.44|171.87|169.37|10
1623276000000|2021-06-09 22:00:00|171.91|169.41|171.8|169.3|171.93|169.43|171.8|169.3|21
1623276010000|2021-06-09 22:00:10|171.79|169.29|171.78|169.28|171.84|169.34|171.76|169.26|13
1623276020000|2021-06-09 22:00:20|171.79|169.29|171.82|169.32|171.86|169.36|171.79|169.29|14
1623276030000|2021-06-09 22:00:30|171.86|169.36|171.8|169.3|171.86|169.36|171.8|169.3|13
1623276040000|2021-06-09 22:00:40|171.81|169.31|171.76|169.26|171.85|169.35|171.74|169.24|16
1623276050000|2021-06-09 22:00:50|171.74|169.24|171.73|169.23|171.74|169.24|171.72|169.22|9
1623276060000|2021-06-09 22:01:00|171.74|169.24|171.7|169.2|171.8|169.3|171.63|169.13|26
1623276070000|2021-06-09 22:01:10|171.69|169.19|171.7|169.2|171.74|169.24|171.65|169.15|14
1623276080000|2021-06-09 22:01:20|171.71|169.21|171.88|169.38|171.92|169.42|171.64|169.14|27
1623276090000|2021-06-09 22:01:30|171.9|169.4|171.78|169.28|171.96|169.46|171.78|169.28|25
1623276100000|2021-06-09 22:01:40|171.77|169.27|171.79|169.29|171.79|169.29|171.77|169.27|9
1623276110000|2021-06-09 22:01:50|171.76|169.26|171.81|169.31|171.81|169.31|171.65|169.15|24
1623276120000|2021-06-09 22:02:00|171.82|169.32|171.79|169.29|171.86|169.36|171.77|169.27|13
1623276130000|2021-06-09 22:02:10|171.77|169.27|171.69|169.19|171.81|169.31|171.69|169.19|20
1623276140000|2021-06-09 22:02:20|171.7|169.2|171.64|169.14|171.7|169.2|171.64|169.14|10
1623276150000|2021-06-09 22:02:30|171.65|169.15|171.69|169.19|171.72|169.22|171.65|169.15|19
1623276160000|2021-06-09 22:02:40|171.71|169.21|171.64|169.14|171.72|169.22|171.64|169.14|11
1623276170000|2021-06-09 22:02:50|171.65|169.15|171.78|169.28|171.78|169.28|171.65|169.15|20
1623276180000|2021-06-09 22:03:00|171.77|169.27|171.71|169.21|171.77|169.27|171.69|169.19|16
1623276190000|2021-06-09 22:03:10|171.7|169.2|171.67|169.17|171.73|169.23|171.67|169.17|15
1623276200000|2021-06-09 22:03:20|171.65|169.15|171.71|169.21|171.72|169.22|171.64|169.14|15
1623276210000|2021-06-09 22:03:30|171.73|169.23|171.76|169.26|171.78|169.28|171.71|169.21|19
1623276220000|2021-06-09 22:03:40|171.77|169.27|171.74|169.24|171.77|169.27|171.74|169.24|10
1623276230000|2021-06-09 22:03:50|171.73|169.23|171.72|169.22|171.75|169.25|171.65|169.15|21
1623276240000|2021-06-09 22:04:00|171.69|169.19|171.78|169.28|171.81|169.31|171.69|169.19|12
1623276250000|2021-06-09 22:04:10|171.77|169.27|171.73|169.23|171.77|169.27|171.72|169.22|8
1623276260000|2021-06-09 22:04:20|171.74|169.24|171.72|169.22|171.77|169.27|171.72|169.22|9
1623276270000|2021-06-09 22:04:30|171.71|169.21|171.69|169.19|171.78|169.28|171.69|169.19|19
1623276280000|2021-06-09 22:04:40|171.7|169.2|171.7|169.2|171.72|169.22|171.65|169.15|15
1623276290000|2021-06-09 22:04:50|171.71|169.21|171.7|169.2|171.73|169.23|171.65|169.15|20
1623276300000|2021-06-09 22:05:00|171.68|169.18|171.74|169.24|171.76|169.26|171.67|169.17|22
1623276310000|2021-06-09 22:05:10|171.69|169.19|171.67|169.17|171.73|169.23|171.67|169.17|14
1623276320000|2021-06-09 22:05:20|171.66|169.16|171.66|169.16|171.7|169.2|171.63|169.13|22
1623276330000|2021-06-09 22:05:30|171.67|169.17|171.65|169.15|171.7|169.2|171.64|169.14|16
1623276340000|2021-06-09 22:05:40|171.67|169.17|171.68|169.18|171.68|169.18|171.64|169.14|17
1623276350000|2021-06-09 22:05:50|171.66|169.16|171.75|169.25|171.79|169.29|171.66|169.16|23
1623276360000|2021-06-09 22:06:00|171.71|169.21|171.71|169.21|171.76|169.26|171.7|169.2|26
1623276370000|2021-06-09 22:06:10|171.72|169.22|171.82|169.32|171.82|169.32|171.72|169.22|20
1623276380000|2021-06-09 22:06:20|171.81|169.31|171.83|169.33|171.88|169.38|171.79|169.29|17
1623276390000|2021-06-09 22:06:30|171.82|169.32|171.79|169.29|171.86|169.36|171.76|169.26|27
1623276400000|2021-06-09 22:06:40|171.8|169.3|171.83|169.33|171.86|169.36|171.8|169.3|17
1623276410000|2021-06-09 22:06:50|171.82|169.32|171.82|169.32|171.85|169.35|171.82|169.32|12
1623276420000|2021-06-09 22:07:00|171.83|169.33|171.95|169.45|171.95|169.45|171.81|169.31|20
1623276430000|2021-06-09 22:07:10|171.92|169.42|171.82|169.32|171.92|169.42|171.8|169.3|22
1623276440000|2021-06-09 22:07:20|171.83|169.33|171.79|169.29|171.88|169.38|171.79|169.29|16
1623276450000|2021-06-09 22:07:30|171.78|169.28|171.77|169.27|171.78|169.28|171.73|169.23|11
1623276460000|2021-06-09 22:07:40|171.78|169.28|171.81|169.31|171.87|169.37|171.78|169.28|11
1623276470000|2021-06-09 22:07:50|171.8|169.3|171.82|169.32|171.86|169.36|171.77|169.27|17
1623276480000|2021-06-09 22:08:00|171.81|169.31|171.81|169.31|171.84|169.34|171.8|169.3|15
1623276490000|2021-06-09 22:08:10|171.8|169.3|171.79|169.29|171.81|169.31|171.75|169.25|13
1623276500000|2021-06-09 22:08:20|171.74|169.24|171.76|169.26|171.78|169.28|171.72|169.22|14
1623276510000|2021-06-09 22:08:30|171.78|169.28|171.72|169.22|171.78|169.28|171.7|169.2|14
1623276520000|2021-06-09 22:08:40|171.71|169.21|171.79|169.29|171.79|169.29|171.71|169.21|15
1623276530000|2021-06-09 22:08:50|171.77|169.27|171.78|169.28|171.81|169.31|171.77|169.27|10
1623276540000|2021-06-09 22:09:00|171.77|169.27|171.8|169.3|171.8|169.3|171.71|169.21|23
1623276550000|2021-06-09 22:09:10|171.83|169.33|171.75|169.25|171.84|169.34|171.75|169.25|20
1623276560000|2021-06-09 22:09:20|171.72|169.22|171.7|169.2|171.75|169.25|171.68|169.18|14
1623276570000|2021-06-09 22:09:30|171.71|169.21|171.76|169.26|171.8|169.3|171.7|169.2|18
1623276580000|2021-06-09 22:09:40|171.75|169.25|171.59|169.09|171.75|169.25|171.59|169.09|18
1623276590000|2021-06-09 22:09:50|171.6|169.1|171.64|169.14|171.68|169.18|171.6|169.1|15
1623276600000|2021-06-09 22:10:00|171.65|169.15|171.77|169.27|171.81|169.31|171.65|169.15|25
1623276610000|2021-06-09 22:10:10|171.78|169.28|171.8|169.3|171.82|169.32|171.76|169.26|17
1623276620000|2021-06-09 22:10:20|171.77|169.27|171.96|169.46|171.96|169.46|171.75|169.25|18
1623276630000|2021-06-09 22:10:30|171.92|169.42|171.87|169.37|171.95|169.45|171.87|169.37|15
1623276640000|2021-06-09 22:10:40|171.85|169.35|171.93|169.43|171.93|169.43|171.83|169.33|15
1623276650000|2021-06-09 22:10:50|171.94|169.44|171.88|169.38|171.99|169.49|171.87|169.37|12
1623276660000|2021-06-09 22:11:00|171.87|169.37|171.97|169.47|172.01|169.51|171.87|169.37|16
1623276670000|2021-06-09 22:11:10|171.98|169.48|171.97|169.47|172.04|169.54|171.96|169.46|10
1623276680000|2021-06-09 22:11:20|171.99|169.49|172.19|169.69|172.21|169.71|171.99|169.49|21
1623276690000|2021-06-09 22:11:30|172.2|169.7|172.29|169.79|172.32|169.82|172.19|169.69|19
1623276700000|2021-06-09 22:11:40|172.28|169.78|172.26|169.76|172.31|169.81|172.26|169.76|14
1623276710000|2021-06-09 22:11:50|172.24|169.74|172.28|169.78|172.29|169.79|172.22|169.72|13
1623276720000|2021-06-09 22:12:00|172.29|169.79|172.3|169.8|172.3|169.8|172.27|169.77|6
1623276730000|2021-06-09 22:12:10|172.29|169.79|172.26|169.76|172.32|169.82|172.26|169.76|15
1623276740000|2021-06-09 22:12:20|172.29|169.79|172.3|169.8|172.3|169.8|172.26|169.76|9
1623276750000|2021-06-09 22:12:30|172.32|169.82|172.4|169.9|172.4|169.9|172.29|169.79|20
1623276760000|2021-06-09 22:12:40|172.41|169.91|172.46|169.96|172.46|169.96|172.39|169.89|12
1623276770000|2021-06-09 22:12:50|172.43|169.93|172.46|169.96|172.46|169.96|172.43|169.93|5
1623276780000|2021-06-09 22:13:00|172.47|169.97|172.65|170.15|172.65|170.15|172.45|169.95|16
1623276790000|2021-06-09 22:13:10|172.63|170.13|172.78|170.28|172.78|170.28|172.6|170.1|18
1623276800000|2021-06-09 22:13:20|172.77|170.27|172.8|170.3|172.85|170.35|172.76|170.26|28
1623276810000|2021-06-09 22:13:30|172.81|170.31|172.81|170.31|172.84|170.34|172.8|170.3|20
1623276820000|2021-06-09 22:13:40|172.82|170.32|172.82|170.32|172.85|170.35|172.8|170.3|21
1623276830000|2021-06-09 22:13:50|172.83|170.33|172.83|170.33|172.84|170.34|172.8|170.3|12
1623276840000|2021-06-09 22:14:00|172.84|170.34|172.82|170.32|172.84|170.34|172.79|170.29|14
1623276850000|2021-06-09 22:14:10|172.8|170.3|172.81|170.31|172.84|170.34|172.79|170.29|14
1623276860000|2021-06-09 22:14:20|172.8|170.3|172.82|170.32|172.82|170.32|172.75|170.25|14
1623276870000|2021-06-09 22:14:30|172.83|170.33|172.84|170.34|172.84|170.34|172.76|170.26|17
1623276880000|2021-06-09 22:14:40|172.82|170.32|172.83|170.33|172.85|170.35|172.82|170.32|12
1623276890000|2021-06-09 22:14:50|172.82|170.32|172.79|170.29|172.82|170.32|172.78|170.28|10
1623276900000|2021-06-09 22:15:00|172.78|170.28|172.89|170.39|172.89|170.39|172.78|170.28|16
1623276910000|2021-06-09 22:15:10|172.88|170.38|172.98|170.48|172.98|170.48|172.88|170.38|16
1623276920000|2021-06-09 22:15:20|173|170.5|173.02|170.52|173.04|170.54|172.98|170.48|20
1623276930000|2021-06-09 22:15:30|173.01|170.51|173.24|170.74|173.29|170.79|173.01|170.51|18
1623276940000|2021-06-09 22:15:40|173.21|170.71|173.13|170.63|173.25|170.75|173.1|170.6|23
1623276950000|2021-06-09 22:15:50|173.14|170.64|173.19|170.69|173.21|170.71|173.12|170.62|13
1623276960000|2021-06-09 22:16:00|173.21|170.71|173.11|170.61|173.22|170.72|173.11|170.61|16
1623276970000|2021-06-09 22:16:10|173.1|170.6|173.18|170.68|173.19|170.69|173.09|170.59|21
1623276980000|2021-06-09 22:16:20|173.19|170.69|173.07|170.57|173.21|170.71|173.06|170.56|22
1623276990000|2021-06-09 22:16:30|173.06|170.56|173.02|170.52|173.09|170.59|173.02|170.52|13
1623277000000|2021-06-09 22:16:40|173.03|170.53|172.9|170.4|173.04|170.54|172.89|170.39|17
1623277010000|2021-06-09 22:16:50|172.91|170.41|172.77|170.27|172.92|170.42|172.77|170.27|23
1623277020000|2021-06-09 22:17:00|172.76|170.26|172.46|169.96|172.76|170.26|172.44|169.94|27
1623277030000|2021-06-09 22:17:10|172.48|169.98|172.72|170.22|172.72|170.22|172.45|169.95|20
1623277040000|2021-06-09 22:17:20|172.73|170.23|172.99|170.49|172.99|170.49|172.73|170.23|31
1623277050000|2021-06-09 22:17:30|173.01|170.51|173.19|170.69|173.19|170.69|173.01|170.51|22
1623277060000|2021-06-09 22:17:40|173.2|170.7|173.23|170.73|173.25|170.75|173.15|170.65|20
1623277070000|2021-06-09 22:17:50|173.22|170.72|173.45|170.95|173.45|170.95|173.22|170.72|16
1623277080000|2021-06-09 22:18:00|173.48|170.98|173.32|170.82|173.56|171.06|173.3|170.8|33
1623277090000|2021-06-09 22:18:10|173.3|170.8|173.3|170.8|173.36|170.86|173.13|170.63|27
1623277100000|2021-06-09 22:18:20|173.29|170.79|173.25|170.75|173.35|170.85|173.24|170.74|20
1623277110000|2021-06-09 22:18:30|173.24|170.74|173.11|170.61|173.25|170.75|173.11|170.61|22
1623277120000|2021-06-09 22:18:40|173.12|170.62|173.12|170.62|173.22|170.72|173.12|170.62|25
1623277130000|2021-06-09 22:18:50|173.1|170.6|173.17|170.67|173.17|170.67|173.07|170.57|19
1623277140000|2021-06-09 22:19:00|173.16|170.66|173.23|170.73|173.23|170.73|173.14|170.64|24
1623277150000|2021-06-09 22:19:10|173.22|170.72|173.36|170.86|173.39|170.89|173.22|170.72|20
1623277160000|2021-06-09 22:19:20|173.37|170.87|173.51|171.01|173.58|171.08|173.37|170.87|22
1623277170000|2021-06-09 22:19:30|173.56|171.06|173.29|170.79|173.57|171.07|173.29|170.79|26
1623277180000|2021-06-09 22:19:40|173.3|170.8|173.25|170.75|173.3|170.8|173.18|170.68|27
1623277190000|2021-06-09 22:19:50|173.26|170.76|173.12|170.62|173.26|170.76|173.12|170.62|21
1623277200000|2021-06-09 22:20:00|173.11|170.61|172.97|170.47|173.11|170.61|172.97|170.47|22
1623277210000|2021-06-09 22:20:10|172.96|170.46|172.74|170.24|172.96|170.46|172.74|170.24|24
1623277220000|2021-06-09 22:20:20|172.75|170.25|172.87|170.37|172.91|170.41|172.75|170.25|29
1623277230000|2021-06-09 22:20:30|172.86|170.36|172.94|170.44|172.96|170.46|172.86|170.36|16
1623277240000|2021-06-09 22:20:40|172.96|170.46|172.97|170.47|173.09|170.59|172.96|170.46|24
1623277250000|2021-06-09 22:20:50|172.99|170.49|172.91|170.41|173.01|170.51|172.91|170.41|17
1623277260000|2021-06-09 22:21:00|172.9|170.4|172.9|170.4|172.9|170.4|172.88|170.38|12
1623277270000|2021-06-09 22:21:10|172.89|170.39|172.78|170.28|172.9|170.4|172.78|170.28|22
1623277280000|2021-06-09 22:21:20|172.77|170.27|172.76|170.26|172.82|170.32|172.75|170.25|17
1623277290000|2021-06-09 22:21:30|172.78|170.28|172.75|170.25|172.78|170.28|172.73|170.23|19
1623277300000|2021-06-09 22:21:40|172.74|170.24|172.85|170.35|172.85|170.35|172.74|170.24|16
1623277310000|2021-06-09 22:21:50|172.89|170.39|173|170.5|173|170.5|172.86|170.36|23
1623277320000|2021-06-09 22:22:00|172.99|170.49|172.89|170.39|173.01|170.51|172.89|170.39|19
1623277330000|2021-06-09 22:22:10|172.88|170.38|172.79|170.29|172.88|170.38|172.76|170.26|18
1623277340000|2021-06-09 22:22:20|172.8|170.3|172.72|170.22|172.81|170.31|172.71|170.21|23
1623277350000|2021-06-09 22:22:30|172.73|170.23|172.77|170.27|172.77|170.27|172.66|170.16|21
1623277360000|2021-06-09 22:22:40|172.76|170.26|172.81|170.31|172.81|170.31|172.74|170.24|20
1623277370000|2021-06-09 22:22:50|172.83|170.33|172.88|170.38|172.95|170.45|172.83|170.33|16
1623277380000|2021-06-09 22:23:00|172.87|170.37|172.88|170.38|172.89|170.39|172.87|170.37|8
1623277390000|2021-06-09 22:23:10|172.9|170.4|172.91|170.41|172.93|170.43|172.9|170.4|10
1623277400000|2021-06-09 22:23:20|172.9|170.4|172.91|170.41|172.92|170.42|172.88|170.38|14
1623277410000|2021-06-09 22:23:30|172.88|170.38|173.01|170.51|173.02|170.52|172.88|170.38|21
1623277420000|2021-06-09 22:23:40|173|170.5|172.92|170.42|173.01|170.51|172.89|170.39|19
1623277430000|2021-06-09 22:23:50|172.89|170.39|172.88|170.38|172.9|170.4|172.83|170.33|17
1623277440000|2021-06-09 22:24:00|172.87|170.37|172.86|170.36|172.87|170.37|172.83|170.33|10
1623277450000|2021-06-09 22:24:10|172.87|170.37|173.01|170.51|173.01|170.51|172.87|170.37|13
1623277460000|2021-06-09 22:24:20|173.02|170.52|173.02|170.52|173.08|170.58|173.01|170.51|17
1623277470000|2021-06-09 22:24:30|173.03|170.53|173.02|170.52|173.08|170.58|173|170.5|15
1623277480000|2021-06-09 22:24:40|173.01|170.51|173|170.5|173.04|170.54|172.98|170.48|11
1623277490000|2021-06-09 22:24:50|173.01|170.51|172.98|170.48|173.01|170.51|172.96|170.46|12
1623277500000|2021-06-09 22:25:00|172.97|170.47|172.95|170.45|173.03|170.53|172.95|170.45|22
1623277510000|2021-06-09 22:25:10|173|170.5|173.03|170.53|173.03|170.53|172.97|170.47|17
1623277520000|2021-06-09 22:25:20|173.04|170.54|173.09|170.59|173.13|170.63|173.02|170.52|21
1623277530000|2021-06-09 22:25:30|173.1|170.6|173.13|170.63|173.13|170.63|173.09|170.59|5
1623277540000|2021-06-09 22:25:40|173.12|170.62|173.41|170.91|173.45|170.95|173.11|170.61|24
1623277550000|2021-06-09 22:25:50|173.5|171|173.72|171.22|173.72|171.22|173.44|170.94|23
1623277560000|2021-06-09 22:26:00|173.8|171.3|173.91|171.41|173.97|171.47|173.74|171.24|28
1623277570000|2021-06-09 22:26:10|173.92|171.42|174.22|171.72|174.39|171.89|173.92|171.42|23
1623277580000|2021-06-09 22:26:20|174.24|171.74|173.54|171.04|174.24|171.74|173.54|171.04|32
1623277590000|2021-06-09 22:26:30|173.51|171.01|173.45|170.95|173.67|171.17|173.42|170.92|28
1623277600000|2021-06-09 22:26:40|173.43|170.93|173.44|170.94|173.51|171.01|173.38|170.88|26
1623277610000|2021-06-09 22:26:50|173.45|170.95|173.67|171.17|173.67|171.17|173.44|170.94|15
1623277620000|2021-06-09 22:27:00|173.65|171.15|173.71|171.21|173.71|171.21|173.54|171.04|26
1623277630000|2021-06-09 22:27:10|173.69|171.19|173.84|171.34|174.03|171.53|173.63|171.13|30
1623277640000|2021-06-09 22:27:20|173.82|171.32|173.84|171.34|173.85|171.35|173.68|171.18|30
1623277650000|2021-06-09 22:27:30|173.85|171.35|173.64|171.14|173.85|171.35|173.64|171.14|29
1623277660000|2021-06-09 22:27:40|173.63|171.13|173.71|171.21|173.81|171.31|173.61|171.11|29
1623277670000|2021-06-09 22:27:50|173.73|171.23|173.7|171.2|173.8|171.3|173.65|171.15|24
1623277680000|2021-06-09 22:28:00|173.69|171.19|173.68|171.18|173.71|171.21|173.66|171.16|24
1623277690000|2021-06-09 22:28:10|173.71|171.21|173.77|171.27|173.8|171.3|173.69|171.19|13
1623277700000|2021-06-09 22:28:20|173.78|171.28|173.57|171.07|173.83|171.33|173.57|171.07|18
1623277710000|2021-06-09 22:28:30|173.55|171.05|173.55|171.05|173.59|171.09|173.51|171.01|24
1623277720000|2021-06-09 22:28:40|173.54|171.04|173.41|170.91|173.54|171.04|173.4|170.9|19
1623277730000|2021-06-09 22:28:50|173.42|170.92|173.52|171.02|173.54|171.04|173.42|170.92|25
1623277740000|2021-06-09 22:29:00|173.51|171.01|173.45|170.95|173.51|171.01|173.41|170.91|23
1623277750000|2021-06-09 22:29:10|173.44|170.94|173.36|170.86|173.44|170.94|173.34|170.84|20
1623277760000|2021-06-09 22:29:20|173.37|170.87|173.36|170.86|173.44|170.94|173.27|170.77|25
1623277770000|2021-06-09 22:29:30|173.35|170.85|173.55|171.05|173.55|171.05|173.35|170.85|27
1623277780000|2021-06-09 22:29:40|173.53|171.03|173.54|171.04|173.63|171.13|173.52|171.02|27
1623277790000|2021-06-09 22:29:50|173.55|171.05|173.45|170.95|173.56|171.06|173.45|170.95|22
1623277800000|2021-06-09 22:30:00|173.47|170.97|173.62|171.12|173.71|171.21|173.46|170.96|23
1623277810000|2021-06-09 22:30:10|173.61|171.11|173.61|171.11|173.64|171.14|173.55|171.05|20
1623277820000|2021-06-09 22:30:20|173.58|171.08|173.68|171.18|173.7|171.2|173.58|171.08|29
1623277830000|2021-06-09 22:30:30|173.69|171.19|173.69|171.19|173.71|171.21|173.65|171.15|17
1623277840000|2021-06-09 22:30:40|173.68|171.18|173.57|171.07|173.72|171.22|173.57|171.07|21
1623277850000|2021-06-09 22:30:50|173.58|171.08|173.35|170.85|173.58|171.08|173.35|170.85|25
1623277860000|2021-06-09 22:31:00|173.36|170.86|173.3|170.8|173.36|170.86|173.26|170.76|25
1623277870000|2021-06-09 22:31:10|173.29|170.79|173.22|170.72|173.3|170.8|173.21|170.71|23
1623277880000|2021-06-09 22:31:20|173.21|170.71|173.23|170.73|173.25|170.75|173.19|170.69|20
1623277890000|2021-06-09 22:31:30|173.22|170.72|173.27|170.77|173.39|170.89|173.17|170.67|25
1623277900000|2021-06-09 22:31:40|173.26|170.76|173.23|170.73|173.26|170.76|173.21|170.71|22
1623277910000|2021-06-09 22:31:50|173.22|170.72|173.2|170.7|173.24|170.74|173.19|170.69|21
1623277920000|2021-06-09 22:32:00|173.21|170.71|173.1|170.6|173.24|170.74|173.09|170.59|18
1623277930000|2021-06-09 22:32:10|173.09|170.59|172.96|170.46|173.12|170.62|172.96|170.46|30
1623277940000|2021-06-09 22:32:20|172.95|170.45|172.78|170.28|172.99|170.49|172.78|170.28|22
1623277950000|2021-06-09 22:32:30|172.76|170.26|172.84|170.34|172.86|170.36|172.74|170.24|18
1623277960000|2021-06-09 22:32:40|172.86|170.36|172.94|170.44|172.97|170.47|172.86|170.36|26
1623277970000|2021-06-09 22:32:50|172.95|170.45|172.88|170.38|172.95|170.45|172.87|170.37|19
1623277980000|2021-06-09 22:33:00|172.89|170.39|172.82|170.32|172.92|170.42|172.81|170.31|17
1623277990000|2021-06-09 22:33:10|172.81|170.31|172.77|170.27|172.81|170.31|172.71|170.21|19
1623278000000|2021-06-09 22:33:20|172.78|170.28|172.63|170.13|172.78|170.28|172.63|170.13|25
1623278010000|2021-06-09 22:33:30|172.62|170.12|172.74|170.24|172.76|170.26|172.53|170.03|29
1623278020000|2021-06-09 22:33:40|172.73|170.23|172.62|170.12|172.74|170.24|172.62|170.12|20
1623278030000|2021-06-09 22:33:50|172.63|170.13|172.58|170.08|172.67|170.17|172.58|170.08|20
1623278040000|2021-06-09 22:34:00|172.59|170.09|172.5|170|172.63|170.13|172.5|170|23
1623278050000|2021-06-09 22:34:10|172.51|170.01|172.48|169.98|172.52|170.02|172.48|169.98|15
1623278060000|2021-06-09 22:34:20|172.47|169.97|172.46|169.96|172.47|169.97|172.42|169.92|21
1623278070000|2021-06-09 22:34:30|172.47|169.97|172.63|170.13|172.65|170.15|172.46|169.96|29
1623278080000|2021-06-09 22:34:40|172.62|170.12|172.69|170.19|172.71|170.21|172.62|170.12|18
1623278090000|2021-06-09 22:34:50|172.67|170.17|172.83|170.33|172.84|170.34|172.65|170.15|19
1623278100000|2021-06-09 22:35:00|172.81|170.31|172.94|170.44|173.05|170.55|172.8|170.3|23
1623278110000|2021-06-09 22:35:10|172.9|170.4|172.69|170.19|172.91|170.41|172.67|170.17|28
1623278120000|2021-06-09 22:35:20|172.7|170.2|172.62|170.12|172.77|170.27|172.62|170.12|20
1623278130000|2021-06-09 22:35:30|172.63|170.13|172.6|170.1|172.72|170.22|172.59|170.09|24
1623278140000|2021-06-09 22:35:40|172.61|170.11|172.76|170.26|172.76|170.26|172.59|170.09|18
1623278150000|2021-06-09 22:35:50|172.77|170.27|172.84|170.34|172.84|170.34|172.75|170.25|20
1623278160000|2021-06-09 22:36:00|172.87|170.37|172.97|170.47|172.99|170.49|172.86|170.36|21
1623278170000|2021-06-09 22:36:10|173.03|170.53|173.19|170.69|173.33|170.83|173.03|170.53|28
1623278180000|2021-06-09 22:36:20|173.17|170.67|173.03|170.53|173.17|170.67|173.02|170.52|22
1623278190000|2021-06-09 22:36:30|173.01|170.51|173.05|170.55|173.06|170.56|172.93|170.43|22
1623278200000|2021-06-09 22:36:40|173.04|170.54|173.19|170.69|173.19|170.69|173.02|170.52|23
1623278210000|2021-06-09 22:36:50|173.16|170.66|173|170.5|173.17|170.67|173|170.5|24
1623278220000|2021-06-09 22:37:00|172.99|170.49|172.86|170.36|173.02|170.52|172.86|170.36|22
1623278230000|2021-06-09 22:37:10|172.87|170.37|172.79|170.29|172.87|170.37|172.77|170.27|17
1623278240000|2021-06-09 22:37:20|172.8|170.3|173.05|170.55|173.05|170.55|172.78|170.28|27
1623278250000|2021-06-09 22:37:30|173.11|170.61|172.95|170.45|173.12|170.62|172.95|170.45|14
1623278260000|2021-06-09 22:37:40|172.97|170.47|173.11|170.61|173.11|170.61|172.96|170.46|19
1623278270000|2021-06-09 22:37:50|173.12|170.62|173.17|170.67|173.18|170.68|173.12|170.62|20
1623278280000|2021-06-09 22:38:00|173.16|170.66|173.07|170.57|173.17|170.67|173.04|170.54|23
1623278290000|2021-06-09 22:38:10|173.08|170.58|173.07|170.57|173.09|170.59|173.04|170.54|17
1623278300000|2021-06-09 22:38:20|173.05|170.55|173.1|170.6|173.11|170.61|173.04|170.54|15
1623278310000|2021-06-09 22:38:30|173.09|170.59|172.96|170.46|173.11|170.61|172.93|170.43|22
1623278320000|2021-06-09 22:38:40|172.98|170.48|172.97|170.47|172.99|170.49|172.94|170.44|22
1623278330000|2021-06-09 22:38:50|172.98|170.48|172.94|170.44|173.03|170.53|172.92|170.42|20
1623278340000|2021-06-09 22:39:00|172.95|170.45|172.84|170.34|172.95|170.45|172.82|170.32|19
1623278350000|2021-06-09 22:39:10|172.83|170.33|172.95|170.45|172.95|170.45|172.83|170.33|21
1623278360000|2021-06-09 22:39:20|172.96|170.46|172.96|170.46|173.03|170.53|172.94|170.44|25
1623278370000|2021-06-09 22:39:30|172.94|170.44|172.98|170.48|172.99|170.49|172.92|170.42|21
1623278380000|2021-06-09 22:39:40|173|170.5|173.07|170.57|173.07|170.57|172.97|170.47|20
1623278390000|2021-06-09 22:39:50|173.08|170.58|173.1|170.6|173.13|170.63|173.08|170.58|11
1623278400000|2021-06-09 22:40:00|173.08|170.58|173.19|170.69|173.19|170.69|173.07|170.57|16
1623278410000|2021-06-09 22:40:10|173.18|170.68|173.28|170.78|173.28|170.78|173.16|170.66|23
1623278420000|2021-06-09 22:40:20|173.25|170.75|173.07|170.57|173.25|170.75|173.06|170.56|21
1623278430000|2021-06-09 22:40:30|173.05|170.55|173|170.5|173.07|170.57|172.96|170.46|19
1623278440000|2021-06-09 22:40:40|172.98|170.48|172.91|170.41|172.98|170.48|172.89|170.39|24
1623278450000|2021-06-09 22:40:50|172.86|170.36|172.93|170.43|172.95|170.45|172.8|170.3|23
1623278460000|2021-06-09 22:41:00|173|170.5|173.09|170.59|173.1|170.6|172.98|170.48|12
1623278470000|2021-06-09 22:41:10|173.11|170.61|173.08|170.58|173.11|170.61|173.05|170.55|13
1623278480000|2021-06-09 22:41:20|173.05|170.55|173.08|170.58|173.09|170.59|173.05|170.55|17
1623278490000|2021-06-09 22:41:30|173.05|170.55|173.04|170.54|173.07|170.57|173.03|170.53|12
1623278500000|2021-06-09 22:41:40|173.03|170.53|173.04|170.54|173.05|170.55|173.02|170.52|10
1623278510000|2021-06-09 22:41:50|173.05|170.55|173.09|170.59|173.09|170.59|173.02|170.52|27
1623278520000|2021-06-09 22:42:00|173.08|170.58|173.02|170.52|173.17|170.67|173.02|170.52|30
1623278530000|2021-06-09 22:42:10|173.03|170.53|172.92|170.42|173.04|170.54|172.92|170.42|23
1623278540000|2021-06-09 22:42:20|172.91|170.41|172.86|170.36|172.95|170.45|172.85|170.35|21
1623278550000|2021-06-09 22:42:30|172.85|170.35|172.82|170.32|172.87|170.37|172.81|170.31|9
1623278560000|2021-06-09 22:42:40|172.84|170.34|172.75|170.25|172.84|170.34|172.74|170.24|16
1623278570000|2021-06-09 22:42:50|172.74|170.24|172.79|170.29|172.79|170.29|172.74|170.24|15
1623278580000|2021-06-09 22:43:00|172.78|170.28|172.74|170.24|172.79|170.29|172.71|170.21|15
1623278590000|2021-06-09 22:43:10|172.73|170.23|172.74|170.24|172.74|170.24|172.72|170.22|11
1623278600000|2021-06-09 22:43:20|172.75|170.25|172.83|170.33|172.87|170.37|172.75|170.25|29
1623278610000|2021-06-09 22:43:30|172.82|170.32|172.76|170.26|172.83|170.33|172.72|170.22|20
1623278620000|2021-06-09 22:43:40|172.78|170.28|172.72|170.22|172.78|170.28|172.72|170.22|16
1623278630000|2021-06-09 22:43:50|172.7|170.2|172.68|170.18|172.75|170.25|172.64|170.14|24
1623278640000|2021-06-09 22:44:00|172.69|170.19|172.73|170.23|172.73|170.23|172.69|170.19|9
1623278650000|2021-06-09 22:44:10|172.72|170.22|172.69|170.19|172.72|170.22|172.67|170.17|23
1623278660000|2021-06-09 22:44:20|172.71|170.21|172.78|170.28|172.79|170.29|172.69|170.19|15
1623278670000|2021-06-09 22:44:30|172.77|170.27|172.74|170.24|172.79|170.29|172.74|170.24|9
1623278680000|2021-06-09 22:44:40|172.73|170.23|172.71|170.21|172.76|170.26|172.71|170.21|8
1623278690000|2021-06-09 22:44:50|172.72|170.22|172.71|170.21|172.72|170.22|172.7|170.2|12
1623278700000|2021-06-09 22:45:00|172.7|170.2|172.84|170.34|172.85|170.35|172.69|170.19|15
1623278710000|2021-06-09 22:45:10|172.82|170.32|172.88|170.38|172.96|170.46|172.82|170.32|21
1623278720000|2021-06-09 22:45:20|172.87|170.37|172.88|170.38|172.9|170.4|172.86|170.36|12
1623278730000|2021-06-09 22:45:30|172.89|170.39|172.87|170.37|172.89|170.39|172.85|170.35|6
1623278740000|2021-06-09 22:45:40|172.85|170.35|172.82|170.32|172.88|170.38|172.79|170.29|14
1623278750000|2021-06-09 22:45:50|172.81|170.31|172.78|170.28|172.85|170.35|172.78|170.28|17
1623278760000|2021-06-09 22:46:00|172.79|170.29|172.78|170.28|172.81|170.31|172.78|170.28|11
1623278770000|2021-06-09 22:46:10|172.79|170.29|172.8|170.3|172.85|170.35|172.78|170.28|23
1623278780000|2021-06-09 22:46:20|172.79|170.29|172.84|170.34|172.84|170.34|172.79|170.29|9
1623278790000|2021-06-09 22:46:30|172.83|170.33|172.89|170.39|172.92|170.42|172.83|170.33|15
1623278800000|2021-06-09 22:46:40|172.9|170.4|172.96|170.46|172.98|170.48|172.9|170.4|13
1623278810000|2021-06-09 22:46:50|172.95|170.45|172.8|170.3|172.97|170.47|172.79|170.29|22
1623278820000|2021-06-09 22:47:00|172.79|170.29|172.85|170.35|172.87|170.37|172.79|170.29|16
1623278830000|2021-06-09 22:47:10|172.86|170.36|172.84|170.34|172.86|170.36|172.83|170.33|13
1623278840000|2021-06-09 22:47:20|172.85|170.35|172.81|170.31|172.85|170.35|172.81|170.31|10
1623278850000|2021-06-09 22:47:30|172.84|170.34|172.94|170.44|172.96|170.46|172.8|170.3|14
1623278860000|2021-06-09 22:47:40|172.96|170.46|172.83|170.33|172.96|170.46|172.76|170.26|17
1623278870000|2021-06-09 22:47:50|172.84|170.34|172.97|170.47|172.97|170.47|172.83|170.33|20
1623278880000|2021-06-09 22:48:00|172.96|170.46|172.77|170.27|172.96|170.46|172.76|170.26|19
1623278890000|2021-06-09 22:48:10|172.78|170.28|172.75|170.25|172.78|170.28|172.74|170.24|13
1623278900000|2021-06-09 22:48:20|172.74|170.24|172.73|170.23|172.77|170.27|172.73|170.23|11
1623278910000|2021-06-09 22:48:30|172.74|170.24|172.74|170.24|172.76|170.26|172.72|170.22|14
1623278920000|2021-06-09 22:48:40|172.73|170.23|172.74|170.24|172.75|170.25|172.7|170.2|16
1623278930000|2021-06-09 22:48:50|172.73|170.23|172.75|170.25|172.76|170.26|172.72|170.22|16
1623278940000|2021-06-09 22:49:00|172.76|170.26|172.72|170.22|172.76|170.26|172.7|170.2|18
1623278950000|2021-06-09 22:49:10|172.75|170.25|172.72|170.22|172.75|170.25|172.7|170.2|19
1623278960000|2021-06-09 22:49:20|172.71|170.21|172.71|170.21|172.72|170.22|172.68|170.18|11
1623278970000|2021-06-09 22:49:30|172.7|170.2|172.64|170.14|172.7|170.2|172.64|170.14|9
1623278980000|2021-06-09 22:49:40|172.63|170.13|172.59|170.09|172.63|170.13|172.58|170.08|10
1623278990000|2021-06-09 22:49:50|172.6|170.1|172.64|170.14|172.65|170.15|172.6|170.1|15
1623279000000|2021-06-09 22:50:00|172.63|170.13|172.74|170.24|172.77|170.27|172.63|170.13|19
1623279010000|2021-06-09 22:50:10|172.75|170.25|172.74|170.24|172.75|170.25|172.72|170.22|10
1623279020000|2021-06-09 22:50:20|172.73|170.23|172.76|170.26|172.77|170.27|172.73|170.23|11
1623279030000|2021-06-09 22:50:30|172.77|170.27|172.77|170.27|172.82|170.32|172.76|170.26|13
1623279040000|2021-06-09 22:50:40|172.76|170.26|172.8|170.3|172.8|170.3|172.76|170.26|7
1623279050000|2021-06-09 22:50:50|172.79|170.29|172.79|170.29|172.81|170.31|172.79|170.29|7
1623279060000|2021-06-09 22:51:00|172.78|170.28|172.66|170.16|172.78|170.28|172.63|170.13|22
1623279070000|2021-06-09 22:51:10|172.65|170.15|172.53|170.03|172.69|170.19|172.47|169.97|25
1623279080000|2021-06-09 22:51:20|172.57|170.07|172.56|170.06|172.62|170.12|172.55|170.05|22
1623279090000|2021-06-09 22:51:30|172.55|170.05|172.56|170.06|172.61|170.11|172.54|170.04|15
1623279100000|2021-06-09 22:51:40|172.55|170.05|172.52|170.02|172.57|170.07|172.52|170.02|15
1623279110000|2021-06-09 22:51:50|172.53|170.03|172.51|170.01|172.53|170.03|172.5|170|9
1623279120000|2021-06-09 22:52:00|172.52|170.02|172.48|169.98|172.52|170.02|172.48|169.98|5
1623279130000|2021-06-09 22:52:10|172.47|169.97|172.6|170.1|172.63|170.13|172.47|169.97|21
1623279140000|2021-06-09 22:52:20|172.62|170.12|172.58|170.08|172.62|170.12|172.54|170.04|23
1623279150000|2021-06-09 22:52:30|172.61|170.11|172.66|170.16|172.66|170.16|172.6|170.1|9
1623279160000|2021-06-09 22:52:40|172.65|170.15|172.69|170.19|172.73|170.23|172.65|170.15|13
1623279170000|2021-06-09 22:52:50|172.7|170.2|172.78|170.28|172.78|170.28|172.69|170.19|17
1623279180000|2021-06-09 22:53:00|172.81|170.31|172.88|170.38|172.89|170.39|172.81|170.31|18
1623279190000|2021-06-09 22:53:10|172.87|170.37|172.93|170.43|172.93|170.43|172.87|170.37|11
1623279200000|2021-06-09 22:53:20|172.95|170.45|172.97|170.47|172.99|170.49|172.93|170.43|15
1623279210000|2021-06-09 22:53:30|172.98|170.48|172.94|170.44|172.98|170.48|172.9|170.4|22
1623279220000|2021-06-09 22:53:40|172.93|170.43|173.12|170.62|173.13|170.63|172.92|170.42|12
1623279230000|2021-06-09 22:53:50|173.11|170.61|173.07|170.57|173.18|170.68|173.07|170.57|18
1623279240000|2021-06-09 22:54:00|173.09|170.59|173.06|170.56|173.11|170.61|173.05|170.55|15
1623279250000|2021-06-09 22:54:10|173.08|170.58|172.97|170.47|173.08|170.58|172.95|170.45|21
1623279260000|2021-06-09 22:54:20|172.96|170.46|172.86|170.36|172.96|170.46|172.86|170.36|19
1623279270000|2021-06-09 22:54:30|172.85|170.35|172.87|170.37|172.9|170.4|172.84|170.34|19
1623279280000|2021-06-09 22:54:40|172.88|170.38|172.89|170.39|172.89|170.39|172.87|170.37|10
1623279290000|2021-06-09 22:54:50|172.88|170.38|172.86|170.36|172.89|170.39|172.86|170.36|6
1623279300000|2021-06-09 22:55:00|172.85|170.35|172.81|170.31|172.86|170.36|172.73|170.23|18
1623279310000|2021-06-09 22:55:10|172.82|170.32|172.61|170.11|172.85|170.35|172.61|170.11|26
1623279320000|2021-06-09 22:55:20|172.6|170.1|172.65|170.15|172.68|170.18|172.59|170.09|20
1623279330000|2021-06-09 22:55:30|172.66|170.16|172.62|170.12|172.66|170.16|172.62|170.12|15
1623279340000|2021-06-09 22:55:40|172.63|170.13|172.61|170.11|172.64|170.14|172.6|170.1|11
1623279350000|2021-06-09 22:55:50|172.62|170.12|172.6|170.1|172.62|170.12|172.57|170.07|17
1623279360000|2021-06-09 22:56:00|172.61|170.11|172.65|170.15|172.65|170.15|172.58|170.08|20
1623279370000|2021-06-09 22:56:10|172.66|170.16|172.59|170.09|172.66|170.16|172.59|170.09|14
1623279380000|2021-06-09 22:56:20|172.6|170.1|172.62|170.12|172.63|170.13|172.59|170.09|10
1623279390000|2021-06-09 22:56:30|172.65|170.15|172.63|170.13|172.65|170.15|172.62|170.12|9
1623279400000|2021-06-09 22:56:40|172.62|170.12|172.62|170.12|172.65|170.15|172.62|170.12|7
1623279410000|2021-06-09 22:56:50|172.66|170.16|172.63|170.13|172.68|170.18|172.62|170.12|19
1623279420000|2021-06-09 22:57:00|172.64|170.14|172.7|170.2|172.71|170.21|172.6|170.1|19
1623279430000|2021-06-09 22:57:10|172.69|170.19|172.7|170.2|172.7|170.2|172.68|170.18|10
1623279440000|2021-06-09 22:57:20|172.71|170.21|172.67|170.17|172.71|170.21|172.65|170.15|12
1623279450000|2021-06-09 22:57:30|172.66|170.16|172.74|170.24|172.75|170.25|172.66|170.16|12
1623279460000|2021-06-09 22:57:40|172.73|170.23|172.78|170.28|172.78|170.28|172.71|170.21|13
1623279470000|2021-06-09 22:57:50|172.77|170.27|172.74|170.24|172.79|170.29|172.73|170.23|14
1623279480000|2021-06-09 22:58:00|172.73|170.23|172.66|170.16|172.74|170.24|172.65|170.15|16
1623279490000|2021-06-09 22:58:10|172.65|170.15|172.59|170.09|172.66|170.16|172.58|170.08|15
1623279500000|2021-06-09 22:58:20|172.58|170.08|172.63|170.13|172.63|170.13|172.57|170.07|17
1623279510000|2021-06-09 22:58:30|172.64|170.14|172.66|170.16|172.66|170.16|172.64|170.14|13
1623279520000|2021-06-09 22:58:40|172.65|170.15|172.68|170.18|172.69|170.19|172.64|170.14|9
1623279530000|2021-06-09 22:58:50|172.69|170.19|172.65|170.15|172.69|170.19|172.63|170.13|18
1623279540000|2021-06-09 22:59:00|172.67|170.17|172.69|170.19|172.7|170.2|172.66|170.16|16
1623279550000|2021-06-09 22:59:10|172.7|170.2|172.55|170.05|172.7|170.2|172.53|170.03|18
1623279560000|2021-06-09 22:59:20|172.54|170.04|172.55|170.05|172.58|170.08|172.53|170.03|19
1623279570000|2021-06-09 22:59:30|172.56|170.06|172.61|170.11|172.64|170.14|172.51|170.01|27
1623279580000|2021-06-09 22:59:40|172.62|170.12|172.56|170.06|172.62|170.12|172.53|170.03|17
1623279590000|2021-06-09 22:59:50|172.55|170.05|172.53|170.03|172.57|170.07|172.52|170.02|17
1623279600000|2021-06-09 23:00:00|172.54|170.04|172.51|170.01|172.56|170.06|172.5|170|21
1623279610000|2021-06-09 23:00:10|172.5|170|172.47|169.97|172.5|170|172.45|169.95|13
1623279620000|2021-06-09 23:00:20|172.46|169.96|172.41|169.91|172.52|170.02|172.4|169.9|18
1623279630000|2021-06-09 23:00:30|172.4|169.9|172.33|169.83|172.42|169.92|172.33|169.83|21
1623279640000|2021-06-09 23:00:40|172.28|169.78|172.28|169.78|172.28|169.78|172.19|169.69|23
1623279650000|2021-06-09 23:00:50|172.29|169.79|172.29|169.79|172.31|169.81|172.26|169.76|17
1623279660000|2021-06-09 23:01:00|172.28|169.78|172.22|169.72|172.29|169.79|172.22|169.72|13
1623279670000|2021-06-09 23:01:10|172.23|169.73|172.05|169.55|172.23|169.73|172.05|169.55|20
1623279680000|2021-06-09 23:01:20|172.06|169.56|171.98|169.48|172.06|169.56|171.98|169.48|16
1623279690000|2021-06-09 23:01:30|171.97|169.47|172.13|169.63|172.13|169.63|171.97|169.47|18
1623279700000|2021-06-09 23:01:40|172.12|169.62|172.2|169.7|172.21|169.71|172.04|169.54|25
1623279710000|2021-06-09 23:01:50|172.18|169.68|172.22|169.72|172.22|169.72|172.17|169.67|16
1623279720000|2021-06-09 23:02:00|172.23|169.73|172.14|169.64|172.27|169.77|172.14|169.64|17
1623279730000|2021-06-09 23:02:10|172.12|169.62|172.15|169.65|172.24|169.74|172.12|169.62|18
1623279740000|2021-06-09 23:02:20|172.13|169.63|172.14|169.64|172.17|169.67|172.12|169.62|17
1623279750000|2021-06-09 23:02:30|172.13|169.63|172.12|169.62|172.14|169.64|172.09|169.59|25
1623279760000|2021-06-09 23:02:40|172.11|169.61|172.16|169.66|172.17|169.67|172.06|169.56|19
1623279770000|2021-06-09 23:02:50|172.17|169.67|172.18|169.68|172.18|169.68|172.1|169.6|19
1623279780000|2021-06-09 23:03:00|172.15|169.65|172|169.5|172.16|169.66|171.99|169.49|22
1623279790000|2021-06-09 23:03:10|171.99|169.49|171.97|169.47|171.99|169.49|171.92|169.42|16
1623279800000|2021-06-09 23:03:20|171.96|169.46|171.97|169.47|171.97|169.47|171.93|169.43|18
1623279810000|2021-06-09 23:03:30|171.96|169.46|172.05|169.55|172.05|169.55|171.93|169.43|20
1623279820000|2021-06-09 23:03:40|172.07|169.57|172.05|169.55|172.09|169.59|172.04|169.54|15
1623279830000|2021-06-09 23:03:50|172.06|169.56|172.06|169.56|172.09|169.59|172.04|169.54|11
1623279840000|2021-06-09 23:04:00|172.05|169.55|172.12|169.62|172.12|169.62|172.05|169.55|17
1623279850000|2021-06-09 23:04:10|172.11|169.61|172.11|169.61|172.12|169.62|172.1|169.6|16
1623279860000|2021-06-09 23:04:20|172.12|169.62|172.11|169.61|172.12|169.62|172.1|169.6|8
1623279870000|2021-06-09 23:04:30|172.12|169.62|172.03|169.53|172.13|169.63|172.02|169.52|15
1623279880000|2021-06-09 23:04:40|172.04|169.54|172.03|169.53|172.04|169.54|172.01|169.51|18
1623279890000|2021-06-09 23:04:50|172.04|169.54|172.02|169.52|172.04|169.54|172.01|169.51|8
1623279900000|2021-06-09 23:05:00|172.03|169.53|172.11|169.61|172.11|169.61|172.02|169.52|16
1623279910000|2021-06-09 23:05:10|172.1|169.6|172.11|169.61|172.13|169.63|172.1|169.6|10
1623279920000|2021-06-09 23:05:20|172.12|169.62|172.23|169.73|172.23|169.73|172.11|169.61|18
1623279930000|2021-06-09 23:05:30|172.24|169.74|172.21|169.71|172.24|169.74|172.21|169.71|6
1623279940000|2021-06-09 23:05:40|172.2|169.7|172.15|169.65|172.21|169.71|172.14|169.64|8
1623279950000|2021-06-09 23:05:50|172.17|169.67|172.32|169.82|172.32|169.82|172.16|169.66|14
1623279960000|2021-06-09 23:06:00|172.3|169.8|172.14|169.64|172.31|169.81|172.14|169.64|22
1623279970000|2021-06-09 23:06:10|172.13|169.63|172.14|169.64|172.15|169.65|172.06|169.56|18
1623279980000|2021-06-09 23:06:20|172.15|169.65|172.19|169.69|172.19|169.69|172.15|169.65|12
1623279990000|2021-06-09 23:06:30|172.2|169.7|172.18|169.68|172.2|169.7|172.17|169.67|11
1623280000000|2021-06-09 23:06:40|172.16|169.66|172.13|169.63|172.17|169.67|172.12|169.62|16
1623280010000|2021-06-09 23:06:50|172.14|169.64|172.09|169.59|172.14|169.64|172.07|169.57|18
1623280020000|2021-06-09 23:07:00|172.08|169.58|172.06|169.56|172.09|169.59|172.06|169.56|10
1623280030000|2021-06-09 23:07:10|172.07|169.57|172.01|169.51|172.08|169.58|172.01|169.51|10
1623280040000|2021-06-09 23:07:20|172.03|169.53|172.08|169.58|172.08|169.58|171.99|169.49|22
1623280050000|2021-06-09 23:07:30|172.09|169.59|172.14|169.64|172.2|169.7|172.09|169.59|20
1623280060000|2021-06-09 23:07:40|172.15|169.65|172.28|169.78|172.29|169.79|172.14|169.64|20
1623280070000|2021-06-09 23:07:50|172.29|169.79|172.3|169.8|172.33|169.83|172.29|169.79|15
1623280080000|2021-06-09 23:08:00|172.31|169.81|172.23|169.73|172.31|169.81|172.22|169.72|24
1623280090000|2021-06-09 23:08:10|172.22|169.72|172.23|169.73|172.26|169.76|172.22|169.72|20
1623280100000|2021-06-09 23:08:20|172.21|169.71|172.2|169.7|172.22|169.72|172.2|169.7|12
1623280110000|2021-06-09 23:08:30|172.21|169.71|172.2|169.7|172.21|169.71|172.19|169.69|12
1623280120000|2021-06-09 23:08:40|172.19|169.69|172.23|169.73|172.23|169.73|172.18|169.68|9
1623280130000|2021-06-09 23:08:50|172.27|169.77|172.3|169.8|172.31|169.81|172.27|169.77|9
1623280140000|2021-06-09 23:09:00|172.29|169.79|172.32|169.82|172.32|169.82|172.28|169.78|12
1623280150000|2021-06-09 23:09:10|172.31|169.81|172.35|169.85|172.37|169.87|172.31|169.81|13
1623280160000|2021-06-09 23:09:20|172.37|169.87|172.39|169.89|172.39|169.89|172.36|169.86|11
1623280170000|2021-06-09 23:09:30|172.34|169.84|172.39|169.89|172.39|169.89|172.33|169.83|24
1623280180000|2021-06-09 23:09:40|172.4|169.9|172.39|169.89|172.43|169.93|172.39|169.89|15
1623280190000|2021-06-09 23:09:50|172.4|169.9|172.46|169.96|172.52|170.02|172.4|169.9|17
1623280200000|2021-06-09 23:10:00|172.47|169.97|172.49|169.99|172.51|170.01|172.46|169.96|11
1623280210000|2021-06-09 23:10:10|172.5|170|172.51|170.01|172.52|170.02|172.48|169.98|18
1623280220000|2021-06-09 23:10:20|172.5|170|172.47|169.97|172.53|170.03|172.44|169.94|15
1623280230000|2021-06-09 23:10:30|172.46|169.96|172.47|169.97|172.5|170|172.45|169.95|9
1623280240000|2021-06-09 23:10:40|172.48|169.98|172.43|169.93|172.51|170.01|172.43|169.93|15
1623280250000|2021-06-09 23:10:50|172.42|169.92|172.36|169.86|172.42|169.92|172.3|169.8|21
1623280260000|2021-06-09 23:11:00|172.37|169.87|172.32|169.82|172.37|169.87|172.29|169.79|13
1623280270000|2021-06-09 23:11:10|172.3|169.8|172.25|169.75|172.31|169.81|172.23|169.73|24
1623280280000|2021-06-09 23:11:20|172.24|169.74|172.26|169.76|172.26|169.76|172.24|169.74|14
1623280290000|2021-06-09 23:11:30|172.25|169.75|172.26|169.76|172.28|169.78|172.25|169.75|11
1623280300000|2021-06-09 23:11:40|172.25|169.75|172.27|169.77|172.27|169.77|172.25|169.75|15
1623280310000|2021-06-09 23:11:50|172.26|169.76|172.26|169.76|172.27|169.77|172.26|169.76|7
1623280320000|2021-06-09 23:12:00|172.29|169.79|172.47|169.97|172.47|169.97|172.29|169.79|14
1623280330000|2021-06-09 23:12:10|172.48|169.98|172.53|170.03|172.57|170.07|172.47|169.97|25
1623280340000|2021-06-09 23:12:20|172.54|170.04|172.54|170.04|172.54|170.04|172.52|170.02|5
1623280350000|2021-06-09 23:12:30|172.55|170.05|172.64|170.14|172.64|170.14|172.55|170.05|18
1623280360000|2021-06-09 23:12:40|172.65|170.15|172.64|170.14|172.65|170.15|172.62|170.12|12
1623280370000|2021-06-09 23:12:50|172.65|170.15|172.66|170.16|172.67|170.17|172.63|170.13|15
1623280380000|2021-06-09 23:13:00|172.67|170.17|172.62|170.12|172.67|170.17|172.57|170.07|16
1623280390000|2021-06-09 23:13:10|172.61|170.11|172.82|170.32|172.82|170.32|172.61|170.11|17
1623280400000|2021-06-09 23:13:20|172.83|170.33|172.98|170.48|173.03|170.53|172.82|170.32|24
1623280410000|2021-06-09 23:13:30|172.97|170.47|173.08|170.58|173.08|170.58|172.96|170.46|19
1623280420000|2021-06-09 23:13:40|173.11|170.61|173.3|170.8|173.32|170.82|173.1|170.6|29
1623280430000|2021-06-09 23:13:50|173.31|170.81|173.14|170.64|173.34|170.84|173.14|170.64|19
1623280440000|2021-06-09 23:14:00|173.15|170.65|172.96|170.46|173.16|170.66|172.96|170.46|23
1623280450000|2021-06-09 23:14:10|172.97|170.47|172.98|170.48|172.99|170.49|172.93|170.43|13
1623280460000|2021-06-09 23:14:20|172.96|170.46|172.97|170.47|173.03|170.53|172.92|170.42|26
1623280470000|2021-06-09 23:14:30|172.95|170.45|172.99|170.49|172.99|170.49|172.93|170.43|17
1623280480000|2021-06-09 23:14:40|173|170.5|173.01|170.51|173.04|170.54|172.98|170.48|19
1623280490000|2021-06-09 23:14:50|173|170.5|172.96|170.46|173.03|170.53|172.96|170.46|14
1623280500000|2021-06-09 23:15:00|172.94|170.44|172.82|170.32|173|170.5|172.78|170.28|30
1623280510000|2021-06-09 23:15:10|172.81|170.31|172.78|170.28|172.87|170.37|172.76|170.26|23
1623280520000|2021-06-09 23:15:20|172.83|170.33|172.8|170.3|172.83|170.33|172.76|170.26|14
1623280530000|2021-06-09 23:15:30|172.79|170.29|172.83|170.33|172.83|170.33|172.7|170.2|23
1623280540000|2021-06-09 23:15:40|172.87|170.37|173.04|170.54|173.04|170.54|172.87|170.37|15
1623280550000|2021-06-09 23:15:50|173.05|170.55|173.08|170.58|173.09|170.59|173.05|170.55|20
1623280560000|2021-06-09 23:16:00|173.1|170.6|173.08|170.58|173.1|170.6|173.07|170.57|13
1623280570000|2021-06-09 23:16:10|173.09|170.59|173.09|170.59|173.1|170.6|173.05|170.55|18
1623280580000|2021-06-09 23:16:20|173.08|170.58|172.95|170.45|173.08|170.58|172.94|170.44|26
1623280590000|2021-06-09 23:16:30|172.94|170.44|172.87|170.37|172.94|170.44|172.85|170.35|18
1623280600000|2021-06-09 23:16:40|172.85|170.35|172.72|170.22|172.87|170.37|172.72|170.22|22
1623280610000|2021-06-09 23:16:50|172.71|170.21|172.77|170.27|172.81|170.31|172.71|170.21|20
1623280620000|2021-06-09 23:17:00|172.76|170.26|172.79|170.29|172.83|170.33|172.76|170.26|21
1623280630000|2021-06-09 23:17:10|172.78|170.28|172.75|170.25|172.79|170.29|172.74|170.24|21
1623280640000|2021-06-09 23:17:20|172.76|170.26|172.88|170.38|172.91|170.41|172.76|170.26|20
1623280650000|2021-06-09 23:17:30|172.87|170.37|173.12|170.62|173.19|170.69|172.87|170.37|30
1623280660000|2021-06-09 23:17:40|173.13|170.63|173.02|170.52|173.13|170.63|172.99|170.49|16
1623280670000|2021-06-09 23:17:50|173|170.5|172.98|170.48|173.01|170.51|172.96|170.46|15
1623280680000|2021-06-09 23:18:00|172.97|170.47|172.97|170.47|173.01|170.51|172.95|170.45|17
1623280690000|2021-06-09 23:18:10|172.98|170.48|173.07|170.57|173.08|170.58|172.95|170.45|14
1623280700000|2021-06-09 23:18:20|173.08|170.58|173.1|170.6|173.12|170.62|173.07|170.57|13
1623280710000|2021-06-09 23:18:30|173.11|170.61|173.1|170.6|173.12|170.62|173.04|170.54|17
1623280720000|2021-06-09 23:18:40|173.13|170.63|173.06|170.56|173.13|170.63|173.04|170.54|17
1623280730000|2021-06-09 23:18:50|173.07|170.57|173.19|170.69|173.19|170.69|173.06|170.56|18
1623280740000|2021-06-09 23:19:00|173.2|170.7|173.12|170.62|173.2|170.7|173.12|170.62|11
1623280750000|2021-06-09 23:19:10|173.13|170.63|173.11|170.61|173.14|170.64|173.09|170.59|23
1623280760000|2021-06-09 23:19:20|173.1|170.6|173.09|170.59|173.11|170.61|173.03|170.53|24
1623280770000|2021-06-09 23:19:30|173.08|170.58|173.03|170.53|173.09|170.59|173.03|170.53|13
1623280780000|2021-06-09 23:19:40|173.04|170.54|173.07|170.57|173.07|170.57|173|170.5|15
1623280790000|2021-06-09 23:19:50|173.09|170.59|173.07|170.57|173.11|170.61|173.07|170.57|17
1623280800000|2021-06-09 23:20:00|173.09|170.59|173.09|170.59|173.1|170.6|173.08|170.58|7
1623280810000|2021-06-09 23:20:10|173.08|170.58|173.02|170.52|173.08|170.58|173.02|170.52|13
1623280820000|2021-06-09 23:20:20|173.04|170.54|173.04|170.54|173.08|170.58|173.03|170.53|15
1623280830000|2021-06-09 23:20:30|173.05|170.55|173.03|170.53|173.05|170.55|173.03|170.53|9
1623280840000|2021-06-09 23:20:40|173.05|170.55|173.14|170.64|173.16|170.66|173.05|170.55|18
1623280850000|2021-06-09 23:20:50|173.13|170.63|173.09|170.59|173.15|170.65|173.09|170.59|11
1623280860000|2021-06-09 23:21:00|173.07|170.57|173.09|170.59|173.13|170.63|173.07|170.57|18
1623280870000|2021-06-09 23:21:10|173.05|170.55|173.09|170.59|173.09|170.59|173.05|170.55|7
1623280880000|2021-06-09 23:21:20|173.06|170.56|172.97|170.47|173.06|170.56|172.94|170.44|15
1623280890000|2021-06-09 23:21:30|172.96|170.46|172.98|170.48|172.98|170.48|172.93|170.43|10
1623280900000|2021-06-09 23:21:40|172.97|170.47|172.98|170.48|173.04|170.54|172.97|170.47|20
1623280910000|2021-06-09 23:21:50|172.99|170.49|172.99|170.49|173.05|170.55|172.98|170.48|16
1623280920000|2021-06-09 23:22:00|173.01|170.51|173.01|170.51|173.04|170.54|173.01|170.51|7
1623280930000|2021-06-09 23:22:10|173.02|170.52|173|170.5|173.03|170.53|172.99|170.49|15
1623280940000|2021-06-09 23:22:20|172.99|170.49|173.1|170.6|173.1|170.6|172.98|170.48|15
1623280950000|2021-06-09 23:22:30|173.11|170.61|173.1|170.6|173.11|170.61|173.1|170.6|10
1623280960000|2021-06-09 23:22:40|173.09|170.59|173.06|170.56|173.12|170.62|173.05|170.55|11
1623280970000|2021-06-09 23:22:50|173.05|170.55|173.08|170.58|173.1|170.6|173.03|170.53|11
1623280980000|2021-06-09 23:23:00|173.09|170.59|173.06|170.56|173.11|170.61|173.01|170.51|16
1623280990000|2021-06-09 23:23:10|173.07|170.57|173.05|170.55|173.08|170.58|173.03|170.53|16
1623281000000|2021-06-09 23:23:20|173.06|170.56|173.01|170.51|173.07|170.57|172.99|170.49|16
1623281010000|2021-06-09 23:23:30|172.96|170.46|173.01|170.51|173.03|170.53|172.95|170.45|23
1623281020000|2021-06-09 23:23:40|173|170.5|173|170.5|173.01|170.51|172.99|170.49|9
1623281030000|2021-06-09 23:23:50|172.98|170.48|172.96|170.46|173.09|170.59|172.92|170.42|19
1623281040000|2021-06-09 23:24:00|172.95|170.45|172.95|170.45|172.96|170.46|172.95|170.45|7
1623281050000|2021-06-09 23:24:10|172.97|170.47|172.97|170.47|173|170.5|172.97|170.47|3
1623281060000|2021-06-09 23:24:20|173|170.5|173.07|170.57|173.08|170.58|172.99|170.49|15
1623281070000|2021-06-09 23:24:30|173.08|170.58|173.09|170.59|173.15|170.65|173.06|170.56|16
1623281080000|2021-06-09 23:24:40|173.1|170.6|173.09|170.59|173.11|170.61|173.07|170.57|9
1623281090000|2021-06-09 23:24:50|173.11|170.61|173.14|170.64|173.15|170.65|173.11|170.61|6
1623281100000|2021-06-09 23:25:00|173.13|170.63|173.08|170.58|173.18|170.68|173.05|170.55|21
1623281110000|2021-06-09 23:25:10|173.07|170.57|173.01|170.51|173.07|170.57|173.01|170.51|12
1623281120000|2021-06-09 23:25:20|173.02|170.52|173.01|170.51|173.03|170.53|173.01|170.51|8
1623281130000|2021-06-09 23:25:30|173.02|170.52|173.01|170.51|173.03|170.53|173.01|170.51|9
1623281140000|2021-06-09 23:25:40|173.02|170.52|173.01|170.51|173.03|170.53|173.01|170.51|5
1623281150000|2021-06-09 23:25:50|173.04|170.54|172.99|170.49|173.05|170.55|172.99|170.49|18
1623281160000|2021-06-09 23:26:00|173|170.5|173.04|170.54|173.04|170.54|173|170.5|7
1623281170000|2021-06-09 23:26:10|173|170.5|173|170.5|173.01|170.51|172.97|170.47|10
1623281180000|2021-06-09 23:26:20|172.99|170.49|172.99|170.49|173|170.5|172.89|170.39|19
1623281190000|2021-06-09 23:26:30|172.96|170.46|172.99|170.49|172.99|170.49|172.96|170.46|14
1623281200000|2021-06-09 23:26:40|172.96|170.46|172.94|170.44|172.97|170.47|172.94|170.44|7
1623281210000|2021-06-09 23:26:50|172.98|170.48|173.17|170.67|173.17|170.67|172.98|170.48|19
1623281220000|2021-06-09 23:27:00|173.18|170.68|173.22|170.72|173.27|170.77|173.18|170.68|13
1623281230000|2021-06-09 23:27:10|173.24|170.74|173.35|170.85|173.37|170.87|173.24|170.74|13
1623281240000|2021-06-09 23:27:20|173.36|170.86|173.42|170.92|173.47|170.97|173.36|170.86|23
1623281250000|2021-06-09 23:27:30|173.41|170.91|173.36|170.86|173.42|170.92|173.36|170.86|20
1623281260000|2021-06-09 23:27:40|173.35|170.85|173.31|170.81|173.38|170.88|173.27|170.77|24
1623281270000|2021-06-09 23:27:50|173.34|170.84|173.4|170.9|173.41|170.91|173.25|170.75|20
1623281280000|2021-06-09 23:28:00|173.39|170.89|173.38|170.88|173.39|170.89|173.37|170.87|13
1623281290000|2021-06-09 23:28:10|173.37|170.87|173.4|170.9|173.41|170.91|173.37|170.87|13
1623281300000|2021-06-09 23:28:20|173.39|170.89|173.31|170.81|173.4|170.9|173.31|170.81|26
1623281310000|2021-06-09 23:28:30|173.32|170.82|173.37|170.87|173.4|170.9|173.31|170.81|22
1623281320000|2021-06-09 23:28:40|173.35|170.85|173.41|170.91|173.41|170.91|173.34|170.84|21
1623281330000|2021-06-09 23:28:50|173.4|170.9|173.28|170.78|173.41|170.91|173.28|170.78|18
1623281340000|2021-06-09 23:29:00|173.29|170.79|173.32|170.82|173.39|170.89|173.26|170.76|20
1623281350000|2021-06-09 23:29:10|173.3|170.8|173.31|170.81|173.33|170.83|173.18|170.68|25
1623281360000|2021-06-09 23:29:20|173.33|170.83|173.61|171.11|173.61|171.11|173.28|170.78|21
1623281370000|2021-06-09 23:29:30|173.62|171.12|173.48|170.98|173.62|171.12|173.44|170.94|31
1623281380000|2021-06-09 23:29:40|173.49|170.99|173.56|171.06|173.58|171.08|173.49|170.99|17
1623281390000|2021-06-09 23:29:50|173.54|171.04|173.53|171.03|173.62|171.12|173.52|171.02|22
1623281400000|2021-06-09 23:30:00|173.54|171.04|173.43|170.93|173.59|171.09|173.35|170.85|28
1623281410000|2021-06-09 23:30:10|173.45|170.95|173.42|170.92|173.45|170.95|173.37|170.87|11
1623281420000|2021-06-09 23:30:20|173.43|170.93|173.4|170.9|173.43|170.93|173.37|170.87|16
1623281430000|2021-06-09 23:30:30|173.41|170.91|173.4|170.9|173.42|170.92|173.4|170.9|8
1623281440000|2021-06-09 23:30:40|173.41|170.91|173.46|170.96|173.46|170.96|173.4|170.9|10
1623281450000|2021-06-09 23:30:50|173.5|171|173.45|170.95|173.61|171.11|173.45|170.95|22
1623281460000|2021-06-09 23:31:00|173.46|170.96|173.33|170.83|173.46|170.96|173.33|170.83|18
1623281470000|2021-06-09 23:31:10|173.31|170.81|173.25|170.75|173.37|170.87|173.25|170.75|18
1623281480000|2021-06-09 23:31:20|173.27|170.77|173.14|170.64|173.27|170.77|173.13|170.63|10
1623281490000|2021-06-09 23:31:30|173.16|170.66|173.1|170.6|173.18|170.68|173.04|170.54|24
1623281500000|2021-06-09 23:31:40|173.09|170.59|173.12|170.62|173.16|170.66|173.09|170.59|21
1623281510000|2021-06-09 23:31:50|173.13|170.63|173.14|170.64|173.14|170.64|173.11|170.61|12
1623281520000|2021-06-09 23:32:00|173.13|170.63|173.15|170.65|173.15|170.65|173.08|170.58|21
1623281530000|2021-06-09 23:32:10|173.16|170.66|173.15|170.65|173.24|170.74|173.12|170.62|21
1623281540000|2021-06-09 23:32:20|173.16|170.66|173.15|170.65|173.2|170.7|173.12|170.62|18
1623281550000|2021-06-09 23:32:30|173.16|170.66|173.15|170.65|173.17|170.67|173.14|170.64|14
1623281560000|2021-06-09 23:32:40|173.16|170.66|173.21|170.71|173.21|170.71|173.13|170.63|12
1623281570000|2021-06-09 23:32:50|173.18|170.68|173.12|170.62|173.22|170.72|173.12|170.62|26
1623281580000|2021-06-09 23:33:00|173.13|170.63|173.12|170.62|173.17|170.67|173.12|170.62|24
1623281590000|2021-06-09 23:33:10|173.13|170.63|173.09|170.59|173.14|170.64|173.09|170.59|19
1623281600000|2021-06-09 23:33:20|173.11|170.61|173.11|170.61|173.18|170.68|173.1|170.6|17
1623281610000|2021-06-09 23:33:30|173.07|170.57|172.97|170.47|173.1|170.6|172.96|170.46|20
1623281620000|2021-06-09 23:33:40|172.96|170.46|172.89|170.39|172.97|170.47|172.84|170.34|23
1623281630000|2021-06-09 23:33:50|172.84|170.34|172.88|170.38|172.89|170.39|172.82|170.32|24
1623281640000|2021-06-09 23:34:00|172.87|170.37|172.8|170.3|172.87|170.37|172.77|170.27|29
1623281650000|2021-06-09 23:34:10|172.82|170.32|172.6|170.1|172.82|170.32|172.6|170.1|15
1623281660000|2021-06-09 23:34:20|172.61|170.11|172.48|169.98|172.61|170.11|172.47|169.97|18
1623281670000|2021-06-09 23:34:30|172.49|169.99|172.43|169.93|172.49|169.99|172.43|169.93|13
1623281680000|2021-06-09 23:34:40|172.42|169.92|172.58|170.08|172.58|170.08|172.39|169.89|16
1623281690000|2021-06-09 23:34:50|172.59|170.09|172.73|170.23|172.73|170.23|172.59|170.09|26
1623281700000|2021-06-09 23:35:00|172.74|170.24|173.02|170.52|173.02|170.52|172.71|170.21|19
1623281710000|2021-06-09 23:35:10|173|170.5|173|170.5|173.05|170.55|172.99|170.49|26
1623281720000|2021-06-09 23:35:20|173.01|170.51|172.76|170.26|173.01|170.51|172.7|170.2|22
1623281730000|2021-06-09 23:35:30|172.74|170.24|172.79|170.29|172.8|170.3|172.71|170.21|24
1623281740000|2021-06-09 23:35:40|172.76|170.26|172.73|170.23|172.78|170.28|172.7|170.2|18
1623281750000|2021-06-09 23:35:50|172.75|170.25|172.84|170.34|172.84|170.34|172.65|170.15|22
1623281760000|2021-06-09 23:36:00|172.8|170.3|172.84|170.34|172.84|170.34|172.8|170.3|8
1623281770000|2021-06-09 23:36:10|172.85|170.35|172.81|170.31|172.85|170.35|172.81|170.31|10
1623281780000|2021-06-09 23:36:20|172.82|170.32|172.71|170.21|172.85|170.35|172.67|170.17|20
1623281790000|2021-06-09 23:36:30|172.7|170.2|172.64|170.14|172.72|170.22|172.64|170.14|13
1623281800000|2021-06-09 23:36:40|172.63|170.13|172.64|170.14|172.64|170.14|172.6|170.1|15
1623281810000|2021-06-09 23:36:50|172.65|170.15|172.54|170.04|172.65|170.15|172.51|170.01|21
1623281820000|2021-06-09 23:37:00|172.55|170.05|172.58|170.08|172.61|170.11|172.55|170.05|11
1623281830000|2021-06-09 23:37:10|172.59|170.09|172.66|170.16|172.68|170.18|172.58|170.08|17
1623281840000|2021-06-09 23:37:20|172.65|170.15|172.63|170.13|172.65|170.15|172.62|170.12|5
1623281850000|2021-06-09 23:37:30|172.64|170.14|172.69|170.19|172.69|170.19|172.64|170.14|8
1623281860000|2021-06-09 23:37:40|172.7|170.2|172.71|170.21|172.77|170.27|172.69|170.19|11
1623281870000|2021-06-09 23:37:50|172.7|170.2|172.73|170.23|172.73|170.23|172.69|170.19|9
1623281880000|2021-06-09 23:38:00|172.72|170.22|172.78|170.28|172.79|170.29|172.7|170.2|10
1623281890000|2021-06-09 23:38:10|172.77|170.27|172.79|170.29|172.8|170.3|172.74|170.24|12
1623281900000|2021-06-09 23:38:20|172.8|170.3|172.92|170.42|172.92|170.42|172.77|170.27|16
1623281910000|2021-06-09 23:38:30|172.91|170.41|172.94|170.44|172.97|170.47|172.88|170.38|17
1623281920000|2021-06-09 23:38:40|172.92|170.42|172.95|170.45|172.97|170.47|172.91|170.41|11
1623281930000|2021-06-09 23:38:50|172.96|170.46|173|170.5|173.01|170.51|172.96|170.46|9
1623281940000|2021-06-09 23:39:00|172.98|170.48|173.01|170.51|173.02|170.52|172.97|170.47|12
1623281950000|2021-06-09 23:39:10|173.02|170.52|173.02|170.52|173.06|170.56|173.01|170.51|14
1623281960000|2021-06-09 23:39:20|173.03|170.53|172.92|170.42|173.03|170.53|172.92|170.42|20
1623281970000|2021-06-09 23:39:30|172.94|170.44|172.92|170.42|172.94|170.44|172.91|170.41|10
1623281980000|2021-06-09 23:39:40|172.91|170.41|172.97|170.47|173|170.5|172.91|170.41|13
1623281990000|2021-06-09 23:39:50|172.98|170.48|172.99|170.49|173.01|170.51|172.96|170.46|11
1623282000000|2021-06-09 23:40:00|173|170.5|172.96|170.46|173|170.5|172.96|170.46|11
1623282010000|2021-06-09 23:40:10|172.97|170.47|172.95|170.45|172.98|170.48|172.92|170.42|15
1623282020000|2021-06-09 23:40:20|172.96|170.46|172.93|170.43|172.96|170.46|172.9|170.4|18
1623282030000|2021-06-09 23:40:30|172.92|170.42|172.99|170.49|172.99|170.49|172.9|170.4|8
1623282040000|2021-06-09 23:40:40|172.98|170.48|172.98|170.48|172.99|170.49|172.98|170.48|3
1623282050000|2021-06-09 23:40:50|172.99|170.49|172.98|170.48|172.99|170.49|172.98|170.48|4
1623282060000|2021-06-09 23:41:00|172.99|170.49|172.96|170.46|172.99|170.49|172.95|170.45|14
1623282070000|2021-06-09 23:41:10|172.97|170.47|172.99|170.49|173.02|170.52|172.95|170.45|23
1623282080000|2021-06-09 23:41:20|172.98|170.48|172.98|170.48|173|170.5|172.97|170.47|13
1623282090000|2021-06-09 23:41:30|172.97|170.47|172.92|170.42|172.98|170.48|172.86|170.36|15
1623282100000|2021-06-09 23:41:40|172.94|170.44|172.86|170.36|172.94|170.44|172.84|170.34|18
1623282110000|2021-06-09 23:41:50|172.87|170.37|172.75|170.25|172.87|170.37|172.75|170.25|15
1623282120000|2021-06-09 23:42:00|172.71|170.21|172.9|170.4|172.91|170.41|172.69|170.19|18
1623282130000|2021-06-09 23:42:10|172.91|170.41|172.79|170.29|172.91|170.41|172.76|170.26|19
1623282140000|2021-06-09 23:42:20|172.77|170.27|172.62|170.12|172.78|170.28|172.61|170.11|21
1623282150000|2021-06-09 23:42:30|172.63|170.13|172.6|170.1|172.63|170.13|172.58|170.08|16
1623282160000|2021-06-09 23:42:40|172.59|170.09|172.61|170.11|172.64|170.14|172.59|170.09|16
1623282170000|2021-06-09 23:42:50|172.6|170.1|172.6|170.1|172.63|170.13|172.59|170.09|12
1623282180000|2021-06-09 23:43:00|172.62|170.12|172.66|170.16|172.67|170.17|172.56|170.06|22
1623282190000|2021-06-09 23:43:10|172.65|170.15|172.65|170.15|172.65|170.15|172.59|170.09|11
1623282200000|2021-06-09 23:43:20|172.64|170.14|172.66|170.16|172.66|170.16|172.63|170.13|10
1623282210000|2021-06-09 23:43:30|172.64|170.14|172.65|170.15|172.66|170.16|172.63|170.13|16
1623282220000|2021-06-09 23:43:40|172.66|170.16|172.67|170.17|172.74|170.24|172.65|170.15|23
1623282230000|2021-06-09 23:43:50|172.7|170.2|172.76|170.26|172.76|170.26|172.66|170.16|16
1623282240000|2021-06-09 23:44:00|172.79|170.29|172.69|170.19|172.79|170.29|172.66|170.16|21
1623282250000|2021-06-09 23:44:10|172.68|170.18|172.61|170.11|172.68|170.18|172.61|170.11|14
1623282260000|2021-06-09 23:44:20|172.62|170.12|172.65|170.15|172.66|170.16|172.61|170.11|20
1623282270000|2021-06-09 23:44:30|172.66|170.16|172.67|170.17|172.68|170.18|172.64|170.14|16
1623282280000|2021-06-09 23:44:40|172.64|170.14|172.63|170.13|172.7|170.2|172.63|170.13|11
1623282290000|2021-06-09 23:44:50|172.64|170.14|172.61|170.11|172.7|170.2|172.61|170.11|18
1623282300000|2021-06-09 23:45:00|172.63|170.13|172.62|170.12|172.69|170.19|172.56|170.06|13
1623282310000|2021-06-09 23:45:10|172.64|170.14|172.62|170.12|172.65|170.15|172.55|170.05|22
1623282320000|2021-06-09 23:45:20|172.57|170.07|172.56|170.06|172.59|170.09|172.54|170.04|14
1623282330000|2021-06-09 23:45:30|172.57|170.07|172.6|170.1|172.62|170.12|172.56|170.06|21
1623282340000|2021-06-09 23:45:40|172.61|170.11|172.62|170.12|172.63|170.13|172.49|169.99|20
1623282350000|2021-06-09 23:45:50|172.61|170.11|172.56|170.06|172.63|170.13|172.51|170.01|24
1623282360000|2021-06-09 23:46:00|172.55|170.05|172.65|170.15|172.67|170.17|172.53|170.03|21
1623282370000|2021-06-09 23:46:10|172.66|170.16|172.76|170.26|172.77|170.27|172.65|170.15|17
1623282380000|2021-06-09 23:46:20|172.75|170.25|172.89|170.39|172.89|170.39|172.75|170.25|17
1623282390000|2021-06-09 23:46:30|172.9|170.4|172.91|170.41|172.91|170.41|172.88|170.38|17
1623282400000|2021-06-09 23:46:40|172.92|170.42|172.96|170.46|172.97|170.47|172.92|170.42|8
1623282410000|2021-06-09 23:46:50|172.95|170.45|173.11|170.61|173.11|170.61|172.93|170.43|13
1623282420000|2021-06-09 23:47:00|173.1|170.6|173.29|170.79|173.29|170.79|173.1|170.6|18
1623282430000|2021-06-09 23:47:10|173.3|170.8|173.35|170.85|173.35|170.85|173.28|170.78|16
1623282440000|2021-06-09 23:47:20|173.34|170.84|173.31|170.81|173.34|170.84|173.31|170.81|8
1623282450000|2021-06-09 23:47:30|173.3|170.8|173.3|170.8|173.31|170.81|173.27|170.77|11
1623282460000|2021-06-09 23:47:40|173.28|170.78|173.3|170.8|173.3|170.8|173.26|170.76|17
1623282470000|2021-06-09 23:47:50|173.29|170.79|173.28|170.78|173.32|170.82|173.26|170.76|20
1623282480000|2021-06-09 23:48:00|173.27|170.77|173.28|170.78|173.31|170.81|173.26|170.76|21
1623282490000|2021-06-09 23:48:10|173.27|170.77|173.21|170.71|173.29|170.79|173.21|170.71|16
1623282500000|2021-06-09 23:48:20|173.2|170.7|173.22|170.72|173.25|170.75|173.18|170.68|25
1623282510000|2021-06-09 23:48:30|173.23|170.73|173.41|170.91|173.41|170.91|173.19|170.69|20
1623282520000|2021-06-09 23:48:40|173.4|170.9|173.62|171.12|173.62|171.12|173.4|170.9|20
1623282530000|2021-06-09 23:48:50|173.63|171.13|173.63|171.13|173.65|171.15|173.57|171.07|20
1623282540000|2021-06-09 23:49:00|173.64|171.14|173.73|171.23|173.73|171.23|173.62|171.12|21
1623282550000|2021-06-09 23:49:10|173.74|171.24|173.98|171.48|173.98|171.48|173.73|171.23|16
1623282560000|2021-06-09 23:49:20|173.94|171.44|173.83|171.33|173.94|171.44|173.77|171.27|17
1623282570000|2021-06-09 23:49:30|173.84|171.34|173.82|171.32|173.86|171.36|173.76|171.26|23
1623282580000|2021-06-09 23:49:40|173.83|171.33|173.91|171.41|173.94|171.44|173.78|171.28|24
1623282590000|2021-06-09 23:49:50|173.9|171.4|173.8|171.3|173.92|171.42|173.79|171.29|18
1623282600000|2021-06-09 23:50:00|173.79|171.29|173.8|171.3|173.83|171.33|173.79|171.29|13
1623282610000|2021-06-09 23:50:10|173.79|171.29|173.65|171.15|173.81|171.31|173.65|171.15|19
1623282620000|2021-06-09 23:50:20|173.61|171.11|173.6|171.1|173.63|171.13|173.57|171.07|22
1623282630000|2021-06-09 23:50:30|173.59|171.09|173.42|170.92|173.59|171.09|173.4|170.9|26
1623282640000|2021-06-09 23:50:40|173.43|170.93|173.46|170.96|173.47|170.97|173.37|170.87|22
1623282650000|2021-06-09 23:50:50|173.47|170.97|173.44|170.94|173.48|170.98|173.44|170.94|12
1623282660000|2021-06-09 23:51:00|173.43|170.93|173.23|170.73|173.44|170.94|173.23|170.73|17
1623282670000|2021-06-09 23:51:10|173.21|170.71|173.17|170.67|173.21|170.71|173.13|170.63|18
1623282680000|2021-06-09 23:51:20|173.16|170.66|173.16|170.66|173.25|170.75|173.16|170.66|20
1623282690000|2021-06-09 23:51:30|173.14|170.64|173.2|170.7|173.2|170.7|173.14|170.64|13
1623282700000|2021-06-09 23:51:40|173.19|170.69|173.24|170.74|173.24|170.74|173.16|170.66|20
1623282710000|2021-06-09 23:51:50|173.25|170.75|173.26|170.76|173.34|170.84|173.21|170.71|20
1623282720000|2021-06-09 23:52:00|173.25|170.75|173.33|170.83|173.33|170.83|173.23|170.73|15
1623282730000|2021-06-09 23:52:10|173.39|170.89|173.37|170.87|173.4|170.9|173.35|170.85|22
1623282740000|2021-06-09 23:52:20|173.35|170.85|173.33|170.83|173.37|170.87|173.33|170.83|23
1623282750000|2021-06-09 23:52:30|173.32|170.82|173.33|170.83|173.35|170.85|173.31|170.81|9
1623282760000|2021-06-09 23:52:40|173.32|170.82|173.36|170.86|173.39|170.89|173.32|170.82|15
1623282770000|2021-06-09 23:52:50|173.37|170.87|173.29|170.79|173.38|170.88|173.29|170.79|10
1623282780000|2021-06-09 23:53:00|173.28|170.78|173.18|170.68|173.28|170.78|173.18|170.68|16
1623282790000|2021-06-09 23:53:10|173.17|170.67|173.03|170.53|173.17|170.67|173.01|170.51|16
1623282800000|2021-06-09 23:53:20|173.04|170.54|173.06|170.56|173.08|170.58|173.03|170.53|13
1623282810000|2021-06-09 23:53:30|173.07|170.57|173.06|170.56|173.08|170.58|173.04|170.54|11
1623282820000|2021-06-09 23:53:40|173.07|170.57|173.12|170.62|173.12|170.62|173.06|170.56|13
1623282830000|2021-06-09 23:53:50|173.13|170.63|173.05|170.55|173.13|170.63|173.05|170.55|19
1623282840000|2021-06-09 23:54:00|173.06|170.56|173.14|170.64|173.15|170.65|173.06|170.56|17
1623282850000|2021-06-09 23:54:10|173.13|170.63|173.11|170.61|173.13|170.63|173.05|170.55|17
1623282860000|2021-06-09 23:54:20|173.1|170.6|173.1|170.6|173.12|170.62|173.05|170.55|20
1623282870000|2021-06-09 23:54:30|173.06|170.56|173.08|170.58|173.12|170.62|173.06|170.56|13
1623282880000|2021-06-09 23:54:40|173.07|170.57|173.08|170.58|173.09|170.59|173.06|170.56|16
1623282890000|2021-06-09 23:54:50|173.07|170.57|173.07|170.57|173.08|170.58|173.06|170.56|7
1623282900000|2021-06-09 23:55:00|173.06|170.56|173.07|170.57|173.08|170.58|173.03|170.53|17
1623282910000|2021-06-09 23:55:10|173.06|170.56|172.91|170.41|173.06|170.56|172.91|170.41|10
1623282920000|2021-06-09 23:55:20|172.93|170.43|173|170.5|173.01|170.51|172.91|170.41|15
1623282930000|2021-06-09 23:55:30|173.01|170.51|172.96|170.46|173.01|170.51|172.89|170.39|18
1623282940000|2021-06-09 23:55:40|172.94|170.44|172.9|170.4|172.95|170.45|172.9|170.4|9
1623282950000|2021-06-09 23:55:50|172.89|170.39|172.93|170.43|172.95|170.45|172.87|170.37|19
1623282960000|2021-06-09 23:56:00|172.92|170.42|172.86|170.36|172.95|170.45|172.86|170.36|24
1623282970000|2021-06-09 23:56:10|172.87|170.37|172.8|170.3|172.87|170.37|172.8|170.3|14
1623282980000|2021-06-09 23:56:20|172.79|170.29|172.8|170.3|172.82|170.32|172.78|170.28|19
1623282990000|2021-06-09 23:56:30|172.81|170.31|172.77|170.27|172.81|170.31|172.75|170.25|19
1623283000000|2021-06-09 23:56:40|172.75|170.25|172.77|170.27|172.78|170.28|172.74|170.24|16
1623283010000|2021-06-09 23:56:50|172.76|170.26|172.83|170.33|172.85|170.35|172.72|170.22|20
1623283020000|2021-06-09 23:57:00|172.84|170.34|172.87|170.37|172.87|170.37|172.83|170.33|14
1623283030000|2021-06-09 23:57:10|172.85|170.35|172.86|170.36|172.89|170.39|172.85|170.35|12
1623283040000|2021-06-09 23:57:20|172.85|170.35|172.84|170.34|172.88|170.38|172.81|170.31|16
1623283050000|2021-06-09 23:57:30|172.83|170.33|172.82|170.32|172.85|170.35|172.82|170.32|11
1623283060000|2021-06-09 23:57:40|172.81|170.31|172.83|170.33|172.84|170.34|172.81|170.31|16
1623283070000|2021-06-09 23:57:50|172.81|170.31|172.83|170.33|172.84|170.34|172.81|170.31|15
1623283080000|2021-06-09 23:58:00|172.84|170.34|172.81|170.31|172.85|170.35|172.81|170.31|6
1623283090000|2021-06-09 23:58:10|172.8|170.3|172.83|170.33|172.83|170.33|172.8|170.3|8
1623283100000|2021-06-09 23:58:20|172.82|170.32|172.81|170.31|172.82|170.32|172.81|170.31|10
1623283110000|2021-06-09 23:58:30|172.82|170.32|173.07|170.57|173.09|170.59|172.82|170.32|19
1623283120000|2021-06-09 23:58:40|173.11|170.61|173.36|170.86|173.36|170.86|173.11|170.61|17
1623283130000|2021-06-09 23:58:50|173.34|170.84|173.22|170.72|173.34|170.84|173.16|170.66|16
1623283140000|2021-06-09 23:59:00|173.23|170.73|173.39|170.89|173.39|170.89|173.22|170.72|16
1623283150000|2021-06-09 23:59:10|173.43|170.93|173.49|170.99|173.54|171.04|173.42|170.92|13
1623283160000|2021-06-09 23:59:20|173.5|171|173.59|171.09|173.61|171.11|173.48|170.98|21
1623283170000|2021-06-09 23:59:30|173.61|171.11|173.64|171.14|173.75|171.25|173.6|171.1|21
1623283180000|2021-06-09 23:59:40|173.63|171.13|173.78|171.28|173.78|171.28|173.63|171.13|24
1623283190000|2021-06-09 23:59:50|173.8|171.3|173.86|171.36|173.86|171.36|173.77|171.27|21
1623283200000|2021-06-10 00:00:00|173.82|171.32|173.98|171.48|173.98|171.48|173.82|171.32|17
1623283210000|2021-06-10 00:00:10|173.97|171.47|173.94|171.44|173.97|171.47|173.87|171.37|22
1623283220000|2021-06-10 00:00:20|173.95|171.45|173.92|171.42|173.95|171.45|173.78|171.28|26
1623283230000|2021-06-10 00:00:30|173.91|171.41|173.91|171.41|174|171.5|173.9|171.4|17
1623283240000|2021-06-10 00:00:40|173.92|171.42|173.86|171.36|173.96|171.46|173.86|171.36|16
1623283250000|2021-06-10 00:00:50|173.87|171.37|173.62|171.12|173.88|171.38|173.62|171.12|26
1623283260000|2021-06-10 00:01:00|173.61|171.11|173.6|171.1|173.65|171.15|173.58|171.08|25
1623283270000|2021-06-10 00:01:10|173.59|171.09|173.44|170.94|173.6|171.1|173.42|170.92|19
1623283280000|2021-06-10 00:01:20|173.42|170.92|173.22|170.72|173.42|170.92|173.21|170.71|20
1623283290000|2021-06-10 00:01:30|173.21|170.71|173.33|170.83|173.47|170.97|173.21|170.71|32
1623283300000|2021-06-10 00:01:40|173.34|170.84|173.44|170.94|173.45|170.95|173.32|170.82|25
1623283310000|2021-06-10 00:01:50|173.43|170.93|173.4|170.9|173.53|171.03|173.39|170.89|21
1623283320000|2021-06-10 00:02:00|173.39|170.89|173.83|171.33|173.83|171.33|173.39|170.89|26
1623283330000|2021-06-10 00:02:10|173.86|171.36|174.4|171.9|174.41|171.91|173.85|171.35|23
1623283340000|2021-06-10 00:02:20|174.39|171.89|174.69|172.19|174.69|172.19|174.35|171.85|28
1623283350000|2021-06-10 00:02:30|174.74|172.24|174.99|172.49|175.03|172.53|174.74|172.24|23
1623283360000|2021-06-10 00:02:40|175.01|172.51|174.97|172.47|175.05|172.55|174.91|172.41|25
1623283370000|2021-06-10 00:02:50|174.99|172.49|175.15|172.65|175.15|172.65|174.95|172.45|19
1623283380000|2021-06-10 00:03:00|175.17|172.67|175.23|172.73|175.23|172.73|175.17|172.67|21
1623283390000|2021-06-10 00:03:10|175.26|172.76|175.39|172.89|175.61|173.11|175.26|172.76|35
1623283400000|2021-06-10 00:03:20|175.41|172.91|175.23|172.73|175.48|172.98|175.21|172.71|32
1623283410000|2021-06-10 00:03:30|175.22|172.72|175.07|172.57|175.32|172.82|174.94|172.44|35
1623283420000|2021-06-10 00:03:40|175.08|172.58|174.92|172.42|175.18|172.68|174.92|172.42|30
1623283430000|2021-06-10 00:03:50|174.93|172.43|174.66|172.16|174.94|172.44|174.66|172.16|18
1623283440000|2021-06-10 00:04:00|174.67|172.17|174.74|172.24|174.8|172.3|174.63|172.13|21
1623283450000|2021-06-10 00:04:10|174.79|172.29|174.7|172.2|174.83|172.33|174.69|172.19|22
1623283460000|2021-06-10 00:04:20|174.69|172.19|174.54|172.04|174.71|172.21|174.53|172.03|26
1623283470000|2021-06-10 00:04:30|174.53|172.03|174.54|172.04|174.54|172.04|174.51|172.01|19
1623283480000|2021-06-10 00:04:40|174.55|172.05|174.26|171.76|174.55|172.05|174.25|171.75|26
1623283490000|2021-06-10 00:04:50|174.25|171.75|174.29|171.79|174.32|171.82|174.21|171.71|23
1623283500000|2021-06-10 00:05:00|174.26|171.76|174.35|171.85|174.38|171.88|174.2|171.7|29
1623283510000|2021-06-10 00:05:10|174.34|171.84|174.3|171.8|174.46|171.96|174.3|171.8|25
1623283520000|2021-06-10 00:05:20|174.29|171.79|174.24|171.74|174.29|171.79|174.21|171.71|19
1623283530000|2021-06-10 00:05:30|174.25|171.75|174.26|171.76|174.32|171.82|174.24|171.74|19
1623283540000|2021-06-10 00:05:40|174.25|171.75|174.03|171.53|174.25|171.75|174.03|171.53|25
1623283550000|2021-06-10 00:05:50|174.02|171.52|173.9|171.4|174.02|171.52|173.9|171.4|25
1623283560000|2021-06-10 00:06:00|173.88|171.38|173.55|171.05|173.88|171.38|173.55|171.05|25
1623283570000|2021-06-10 00:06:10|173.54|171.04|173.38|170.88|173.54|171.04|173.35|170.85|26
1623283580000|2021-06-10 00:06:20|173.37|170.87|173.34|170.84|173.46|170.96|173.34|170.84|15
1623283590000|2021-06-10 00:06:30|173.37|170.87|173.31|170.81|173.37|170.87|173.26|170.76|20
1623283600000|2021-06-10 00:06:40|173.35|170.85|173.15|170.65|173.39|170.89|173.11|170.61|25
1623283610000|2021-06-10 00:06:50|173.14|170.64|173.37|170.87|173.41|170.91|173.14|170.64|20
1623283620000|2021-06-10 00:07:00|173.36|170.86|173.21|170.71|173.37|170.87|173.21|170.71|24
1623283630000|2021-06-10 00:07:10|173.2|170.7|172.98|170.48|173.2|170.7|172.98|170.48|22
1623283640000|2021-06-10 00:07:20|172.97|170.47|173.08|170.58|173.08|170.58|172.97|170.47|16
1623283650000|2021-06-10 00:07:30|173.07|170.57|173.12|170.62|173.13|170.63|173.04|170.54|16
1623283660000|2021-06-10 00:07:40|173.11|170.61|173.09|170.59|173.11|170.61|173.02|170.52|23
1623283670000|2021-06-10 00:07:50|173.08|170.58|173.05|170.55|173.09|170.59|172.97|170.47|26
1623283680000|2021-06-10 00:08:00|173.02|170.52|173.18|170.68|173.27|170.77|173.01|170.51|22
1623283690000|2021-06-10 00:08:10|173.17|170.67|173.2|170.7|173.23|170.73|173.14|170.64|14
1623283700000|2021-06-10 00:08:20|173.21|170.71|173.2|170.7|173.25|170.75|173.18|170.68|14
1623283710000|2021-06-10 00:08:30|173.18|170.68|173.16|170.66|173.22|170.72|173.15|170.65|13
1623283720000|2021-06-10 00:08:40|173.17|170.67|173.03|170.53|173.19|170.69|173.02|170.52|20
1623283730000|2021-06-10 00:08:50|173.04|170.54|172.97|170.47|173.06|170.56|172.97|170.47|22
1623283740000|2021-06-10 00:09:00|172.98|170.48|173.02|170.52|173.04|170.54|172.96|170.46|17
1623283750000|2021-06-10 00:09:10|173.01|170.51|173.06|170.56|173.06|170.56|173.01|170.51|16
1623283760000|2021-06-10 00:09:20|173.05|170.55|173.23|170.73|173.23|170.73|173.04|170.54|20
1623283770000|2021-06-10 00:09:30|173.22|170.72|173.34|170.84|173.34|170.84|173.22|170.72|20
1623283780000|2021-06-10 00:09:40|173.36|170.86|173.45|170.95|173.52|171.02|173.36|170.86|23
1623283790000|2021-06-10 00:09:50|173.41|170.91|173.47|170.97|173.47|170.97|173.37|170.87|19
1623283800000|2021-06-10 00:10:00|173.46|170.96|173.75|171.25|173.75|171.25|173.45|170.95|22
1623283810000|2021-06-10 00:10:10|173.7|171.2|173.99|171.49|173.99|171.49|173.7|171.2|21
1623283820000|2021-06-10 00:10:20|173.95|171.45|173.93|171.43|174.09|171.59|173.92|171.42|27
1623283830000|2021-06-10 00:10:30|173.94|171.44|173.64|171.14|173.94|171.44|173.64|171.14|25
1623283840000|2021-06-10 00:10:40|173.62|171.12|173.42|170.92|173.62|171.12|173.4|170.9|25
1623283850000|2021-06-10 00:10:50|173.35|170.85|173.21|170.71|173.35|170.85|173.21|170.71|30
1623283860000|2021-06-10 00:11:00|173.24|170.74|173.23|170.73|173.24|170.74|173.18|170.68|21
1623283870000|2021-06-10 00:11:10|173.25|170.75|173.02|170.52|173.25|170.75|173.02|170.52|18
1623283880000|2021-06-10 00:11:20|173.01|170.51|172.97|170.47|173.03|170.53|172.94|170.44|27
1623283890000|2021-06-10 00:11:30|172.96|170.46|172.84|170.34|172.96|170.46|172.74|170.24|27
1623283900000|2021-06-10 00:11:40|172.82|170.32|172.7|170.2|172.86|170.36|172.63|170.13|28
1623283910000|2021-06-10 00:11:50|172.68|170.18|173.02|170.52|173.02|170.52|172.68|170.18|30
1623283920000|2021-06-10 00:12:00|173.03|170.53|173.26|170.76|173.26|170.76|172.96|170.46|27
1623283930000|2021-06-10 00:12:10|173.14|170.64|173.01|170.51|173.15|170.65|172.97|170.47|27
1623283940000|2021-06-10 00:12:20|173.02|170.52|173|170.5|173.02|170.52|172.97|170.47|25
1623283950000|2021-06-10 00:12:30|173.01|170.51|172.88|170.38|173.09|170.59|172.88|170.38|24
1623283960000|2021-06-10 00:12:40|172.89|170.39|172.89|170.39|172.92|170.42|172.85|170.35|25
1623283970000|2021-06-10 00:12:50|172.9|170.4|172.87|170.37|172.93|170.43|172.86|170.36|17
1623283980000|2021-06-10 00:13:00|172.86|170.36|172.68|170.18|172.9|170.4|172.66|170.16|20
1623283990000|2021-06-10 00:13:10|172.69|170.19|172.78|170.28|172.8|170.3|172.65|170.15|20
1623284000000|2021-06-10 00:13:20|172.76|170.26|172.59|170.09|172.78|170.28|172.58|170.08|23
1623284010000|2021-06-10 00:13:30|172.58|170.08|172.53|170.03|172.6|170.1|172.49|169.99|29
1623284020000|2021-06-10 00:13:40|172.52|170.02|172.42|169.92|172.52|170.02|172.4|169.9|14
1623284030000|2021-06-10 00:13:50|172.43|169.93|172.5|170|172.5|170|172.41|169.91|15
1623284040000|2021-06-10 00:14:00|172.51|170.01|172.66|170.16|172.68|170.18|172.5|170|19
1623284050000|2021-06-10 00:14:10|172.68|170.18|172.72|170.22|172.77|170.27|172.67|170.17|14
1623284060000|2021-06-10 00:14:20|172.69|170.19|172.82|170.32|172.82|170.32|172.69|170.19|21
1623284070000|2021-06-10 00:14:30|172.81|170.31|172.66|170.16|172.89|170.39|172.66|170.16|18
1623284080000|2021-06-10 00:14:40|172.67|170.17|172.56|170.06|172.67|170.17|172.55|170.05|29
1623284090000|2021-06-10 00:14:50|172.54|170.04|172.51|170.01|172.55|170.05|172.49|169.99|22
1623284100000|2021-06-10 00:15:00|172.52|170.02|172.45|169.95|172.53|170.03|172.45|169.95|22
1623284110000|2021-06-10 00:15:10|172.46|169.96|172.59|170.09|172.64|170.14|172.46|169.96|27
1623284120000|2021-06-10 00:15:20|172.58|170.08|172.65|170.15|172.71|170.21|172.56|170.06|24
1623284130000|2021-06-10 00:15:30|172.66|170.16|172.41|169.91|172.66|170.16|172.41|169.91|25
1623284140000|2021-06-10 00:15:40|172.42|169.92|172.38|169.88|172.44|169.94|172.34|169.84|19
1623284150000|2021-06-10 00:15:50|172.4|169.9|172.26|169.76|172.4|169.9|172.23|169.73|16
1623284160000|2021-06-10 00:16:00|172.23|169.73|172.03|169.53|172.24|169.74|172.02|169.52|16
1623284170000|2021-06-10 00:16:10|172.05|169.55|171.99|169.49|172.05|169.55|171.95|169.45|14
1623284180000|2021-06-10 00:16:20|171.98|169.48|171.91|169.41|171.98|169.48|171.81|169.31|21
1623284190000|2021-06-10 00:16:30|171.9|169.4|172|169.5|172|169.5|171.89|169.39|17
1623284200000|2021-06-10 00:16:40|172.03|169.53|172.26|169.76|172.26|169.76|172.03|169.53|29
1623284210000|2021-06-10 00:16:50|172.27|169.77|172.25|169.75|172.28|169.78|172.21|169.71|11
1623284220000|2021-06-10 00:17:00|172.24|169.74|172.21|169.71|172.24|169.74|172.16|169.66|15
1623284230000|2021-06-10 00:17:10|172.22|169.72|172.45|169.95|172.45|169.95|172.2|169.7|22
1623284240000|2021-06-10 00:17:20|172.46|169.96|172.42|169.92|172.48|169.98|172.36|169.86|18
1623284250000|2021-06-10 00:17:30|172.41|169.91|172.29|169.79|172.43|169.93|172.28|169.78|18
1623284260000|2021-06-10 00:17:40|172.27|169.77|172.28|169.78|172.31|169.81|172.26|169.76|14
1623284270000|2021-06-10 00:17:50|172.27|169.77|172.09|169.59|172.29|169.79|172.09|169.59|25
1623284280000|2021-06-10 00:18:00|172.1|169.6|172.25|169.75|172.29|169.79|172.05|169.55|23
1623284290000|2021-06-10 00:18:10|172.24|169.74|172.13|169.63|172.24|169.74|172.12|169.62|13
1623284300000|2021-06-10 00:18:20|172.12|169.62|172.11|169.61|172.14|169.64|172.11|169.61|11
1623284310000|2021-06-10 00:18:30|172.12|169.62|172.22|169.72|172.22|169.72|172.11|169.61|25
1623284320000|2021-06-10 00:18:40|172.21|169.71|172.12|169.62|172.24|169.74|172.11|169.61|30
1623284330000|2021-06-10 00:18:50|172.11|169.61|171.94|169.44|172.11|169.61|171.94|169.44|18
1623284340000|2021-06-10 00:19:00|171.95|169.45|171.85|169.35|171.95|169.45|171.8|169.3|22
1623284350000|2021-06-10 00:19:10|171.86|169.36|171.71|169.21|171.95|169.45|171.7|169.2|31
1623284360000|2021-06-10 00:19:20|171.72|169.22|171.74|169.24|171.87|169.37|171.68|169.18|30
1623284370000|2021-06-10 00:19:30|171.71|169.21|171.77|169.27|171.77|169.27|171.65|169.15|23
1623284380000|2021-06-10 00:19:40|171.8|169.3|171.79|169.29|171.89|169.39|171.71|169.21|26
1623284390000|2021-06-10 00:19:50|171.78|169.28|171.81|169.31|171.84|169.34|171.78|169.28|27
1623284400000|2021-06-10 00:20:00|171.82|169.32|171.79|169.29|171.89|169.39|171.76|169.26|21
1623284410000|2021-06-10 00:20:10|171.81|169.31|171.67|169.17|171.85|169.35|171.64|169.14|23
1623284420000|2021-06-10 00:20:20|171.7|169.2|171.67|169.17|171.72|169.22|171.67|169.17|11
1623284430000|2021-06-10 00:20:30|171.69|169.19|171.54|169.04|171.69|169.19|171.54|169.04|18
1623284440000|2021-06-10 00:20:40|171.52|169.02|171.62|169.12|171.65|169.15|171.49|168.99|27
1623284450000|2021-06-10 00:20:50|171.63|169.13|171.59|169.09|171.68|169.18|171.58|169.08|25
1623284460000|2021-06-10 00:21:00|171.57|169.07|171.6|169.1|171.63|169.13|171.56|169.06|19
1623284470000|2021-06-10 00:21:10|171.61|169.11|171.78|169.28|171.78|169.28|171.6|169.1|24
1623284480000|2021-06-10 00:21:20|171.79|169.29|171.77|169.27|171.87|169.37|171.71|169.21|22
1623284490000|2021-06-10 00:21:30|171.72|169.22|171.79|169.29|171.79|169.29|171.71|169.21|21
1623284500000|2021-06-10 00:21:40|171.8|169.3|171.8|169.3|171.82|169.32|171.75|169.25|17
1623284510000|2021-06-10 00:21:50|171.79|169.29|171.66|169.16|171.79|169.29|171.65|169.15|18
1623284520000|2021-06-10 00:22:00|171.65|169.15|171.59|169.09|171.67|169.17|171.59|169.09|23
1623284530000|2021-06-10 00:22:10|171.6|169.1|171.64|169.14|171.64|169.14|171.52|169.02|23
1623284540000|2021-06-10 00:22:20|171.63|169.13|171.49|168.99|171.63|169.13|171.48|168.98|30
1623284550000|2021-06-10 00:22:30|171.51|169.01|171.47|168.97|171.53|169.03|171.45|168.95|21
1623284560000|2021-06-10 00:22:40|171.48|168.98|171.41|168.91|171.48|168.98|171.38|168.88|17
1623284570000|2021-06-10 00:22:50|171.42|168.92|171.63|169.13|171.63|169.13|171.4|168.9|24
1623284580000|2021-06-10 00:23:00|171.6|169.1|171.88|169.38|171.88|169.38|171.59|169.09|28
1623284590000|2021-06-10 00:23:10|171.86|169.36|171.81|169.31|171.89|169.39|171.81|169.31|15
1623284600000|2021-06-10 00:23:20|171.78|169.28|171.67|169.17|171.78|169.28|171.62|169.12|21
1623284610000|2021-06-10 00:23:30|171.68|169.18|171.66|169.16|171.81|169.31|171.66|169.16|20
1623284620000|2021-06-10 00:23:40|171.67|169.17|171.82|169.32|171.83|169.33|171.65|169.15|29
1623284630000|2021-06-10 00:23:50|171.81|169.31|171.83|169.33|171.83|169.33|171.73|169.23|19
1623284640000|2021-06-10 00:24:00|171.84|169.34|171.94|169.44|171.95|169.45|171.83|169.33|21
1623284650000|2021-06-10 00:24:10|171.93|169.43|171.99|169.49|172.11|169.61|171.93|169.43|20
1623284660000|2021-06-10 00:24:20|172|169.5|171.91|169.41|172|169.5|171.9|169.4|21
1623284670000|2021-06-10 00:24:30|171.9|169.4|171.88|169.38|171.92|169.42|171.88|169.38|16
1623284680000|2021-06-10 00:24:40|171.89|169.39|171.91|169.41|171.92|169.42|171.89|169.39|7
1623284690000|2021-06-10 00:24:50|171.92|169.42|172.01|169.51|172.02|169.52|171.9|169.4|16
1623284700000|2021-06-10 00:25:00|172|169.5|172.32|169.82|172.32|169.82|172|169.5|23
1623284710000|2021-06-10 00:25:10|172.29|169.79|172.26|169.76|172.29|169.79|172.16|169.66|24
1623284720000|2021-06-10 00:25:20|172.23|169.73|172.44|169.94|172.44|169.94|172.23|169.73|23
1623284730000|2021-06-10 00:25:30|172.43|169.93|172.33|169.83|172.48|169.98|172.3|169.8|20
1623284740000|2021-06-10 00:25:40|172.32|169.82|172.31|169.81|172.36|169.86|172.28|169.78|19
1623284750000|2021-06-10 00:25:50|172.39|169.89|172.32|169.82|172.41|169.91|172.31|169.81|24
1623284760000|2021-06-10 00:26:00|172.3|169.8|172.25|169.75|172.32|169.82|172.21|169.71|21
1623284770000|2021-06-10 00:26:10|172.26|169.76|172.35|169.85|172.37|169.87|172.26|169.76|19
1623284780000|2021-06-10 00:26:20|172.34|169.84|172.59|170.09|172.59|170.09|172.34|169.84|21
1623284790000|2021-06-10 00:26:30|172.6|170.1|172.55|170.05|172.62|170.12|172.53|170.03|18
1623284800000|2021-06-10 00:26:40|172.5|170|172.61|170.11|172.61|170.11|172.5|170|19
1623284810000|2021-06-10 00:26:50|172.62|170.12|172.72|170.22|172.76|170.26|172.62|170.12|24
1623284820000|2021-06-10 00:27:00|172.71|170.21|172.63|170.13|172.72|170.22|172.62|170.12|25
1623284830000|2021-06-10 00:27:10|172.6|170.1|172.54|170.04|172.67|170.17|172.53|170.03|27
1623284840000|2021-06-10 00:27:20|172.53|170.03|172.65|170.15|172.65|170.15|172.53|170.03|17
1623284850000|2021-06-10 00:27:30|172.64|170.14|172.83|170.33|172.84|170.34|172.64|170.14|22
1623284860000|2021-06-10 00:27:40|172.82|170.32|172.82|170.32|172.84|170.34|172.78|170.28|16
1623284870000|2021-06-10 00:27:50|172.83|170.33|172.84|170.34|172.96|170.46|172.82|170.32|21
1623284880000|2021-06-10 00:28:00|172.83|170.33|172.67|170.17|172.84|170.34|172.67|170.17|25
1623284890000|2021-06-10 00:28:10|172.62|170.12|172.64|170.14|172.66|170.16|172.61|170.11|16
1623284900000|2021-06-10 00:28:20|172.62|170.12|172.71|170.21|172.71|170.21|172.6|170.1|18
1623284910000|2021-06-10 00:28:30|172.7|170.2|172.88|170.38|172.88|170.38|172.68|170.18|16
1623284920000|2021-06-10 00:28:40|172.89|170.39|172.89|170.39|172.95|170.45|172.84|170.34|24
1623284930000|2021-06-10 00:28:50|172.9|170.4|172.99|170.49|172.99|170.49|172.89|170.39|21
1623284940000|2021-06-10 00:29:00|172.98|170.48|172.89|170.39|172.98|170.48|172.88|170.38|20
1623284950000|2021-06-10 00:29:10|172.9|170.4|172.86|170.36|172.9|170.4|172.86|170.36|13
1623284960000|2021-06-10 00:29:20|172.85|170.35|172.78|170.28|172.85|170.35|172.76|170.26|17
1623284970000|2021-06-10 00:29:30|172.8|170.3|172.74|170.24|172.8|170.3|172.72|170.22|23
1623284980000|2021-06-10 00:29:40|172.75|170.25|172.84|170.34|172.84|170.34|172.74|170.24|11
1623284990000|2021-06-10 00:29:50|172.85|170.35|172.83|170.33|172.87|170.37|172.82|170.32|19
1623285000000|2021-06-10 00:30:00|172.82|170.32|172.93|170.43|172.94|170.44|172.81|170.31|16
1623285010000|2021-06-10 00:30:10|172.96|170.46|173.25|170.75|173.25|170.75|172.95|170.45|18
1623285020000|2021-06-10 00:30:20|173.21|170.71|173.11|170.61|173.21|170.71|173.09|170.59|24
1623285030000|2021-06-10 00:30:30|173.1|170.6|173.08|170.58|173.1|170.6|173.06|170.56|21
1623285040000|2021-06-10 00:30:40|173.07|170.57|173.06|170.56|173.13|170.63|173.06|170.56|7
1623285050000|2021-06-10 00:30:50|173.05|170.55|172.96|170.46|173.05|170.55|172.96|170.46|14
1623285060000|2021-06-10 00:31:00|172.97|170.47|172.93|170.43|172.97|170.47|172.89|170.39|20
1623285070000|2021-06-10 00:31:10|172.92|170.42|172.72|170.22|172.92|170.42|172.69|170.19|22
1623285080000|2021-06-10 00:31:20|172.74|170.24|172.87|170.37|172.88|170.38|172.71|170.21|23
1623285090000|2021-06-10 00:31:30|172.88|170.38|172.76|170.26|172.94|170.44|172.76|170.26|21
1623285100000|2021-06-10 00:31:40|172.74|170.24|172.73|170.23|172.75|170.25|172.72|170.22|11
1623285110000|2021-06-10 00:31:50|172.75|170.25|172.81|170.31|172.82|170.32|172.75|170.25|21
1623285120000|2021-06-10 00:32:00|172.82|170.32|172.76|170.26|172.82|170.32|172.74|170.24|15
1623285130000|2021-06-10 00:32:10|172.75|170.25|172.76|170.26|172.76|170.26|172.7|170.2|16
1623285140000|2021-06-10 00:32:20|172.75|170.25|172.72|170.22|172.76|170.26|172.71|170.21|6
1623285150000|2021-06-10 00:32:30|172.71|170.21|172.59|170.09|172.71|170.21|172.59|170.09|17
1623285160000|2021-06-10 00:32:40|172.6|170.1|172.45|169.95|172.6|170.1|172.45|169.95|14
1623285170000|2021-06-10 00:32:50|172.46|169.96|172.61|170.11|172.61|170.11|172.46|169.96|19
1623285180000|2021-06-10 00:33:00|172.62|170.12|172.54|170.04|172.63|170.13|172.53|170.03|14
1623285190000|2021-06-10 00:33:10|172.53|170.03|172.5|170|172.53|170.03|172.44|169.94|25
1623285200000|2021-06-10 00:33:20|172.51|170.01|172.55|170.05|172.55|170.05|172.51|170.01|21
1623285210000|2021-06-10 00:33:30|172.54|170.04|172.46|169.96|172.63|170.13|172.46|169.96|20
1623285220000|2021-06-10 00:33:40|172.45|169.95|172.39|169.89|172.45|169.95|172.39|169.89|17
1623285230000|2021-06-10 00:33:50|172.38|169.88|172.34|169.84|172.39|169.89|172.32|169.82|12
1623285240000|2021-06-10 00:34:00|172.32|169.82|172.42|169.92|172.42|169.92|172.32|169.82|18
1623285250000|2021-06-10 00:34:10|172.41|169.91|172.49|169.99|172.53|170.03|172.41|169.91|21
1623285260000|2021-06-10 00:34:20|172.5|170|172.53|170.03|172.53|170.03|172.48|169.98|14
1623285270000|2021-06-10 00:34:30|172.54|170.04|172.41|169.91|172.54|170.04|172.38|169.88|18
1623285280000|2021-06-10 00:34:40|172.4|169.9|172.33|169.83|172.4|169.9|172.29|169.79|17
1623285290000|2021-06-10 00:34:50|172.37|169.87|172.28|169.78|172.37|169.87|172.25|169.75|23
1623285300000|2021-06-10 00:35:00|172.27|169.77|172.35|169.85|172.35|169.85|172.27|169.77|12
1623285310000|2021-06-10 00:35:10|172.36|169.86|172.36|169.86|172.49|169.99|172.31|169.81|23
1623285320000|2021-06-10 00:35:20|172.35|169.85|172.26|169.76|172.36|169.86|172.25|169.75|20
1623285330000|2021-06-10 00:35:30|172.28|169.78|172.26|169.76|172.29|169.79|172.25|169.75|10
1623285340000|2021-06-10 00:35:40|172.25|169.75|172.3|169.8|172.3|169.8|172.25|169.75|13
1623285350000|2021-06-10 00:35:50|172.29|169.79|172.17|169.67|172.29|169.79|172.11|169.61|20
1623285360000|2021-06-10 00:36:00|172.16|169.66|172.25|169.75|172.26|169.76|172.15|169.65|17
1623285370000|2021-06-10 00:36:10|172.23|169.73|172.25|169.75|172.26|169.76|172.19|169.69|21
1623285380000|2021-06-10 00:36:20|172.26|169.76|172.29|169.79|172.32|169.82|172.25|169.75|19
1623285390000|2021-06-10 00:36:30|172.28|169.78|172.21|169.71|172.28|169.78|172.21|169.71|5
1623285400000|2021-06-10 00:36:40|172.2|169.7|172.18|169.68|172.2|169.7|172.18|169.68|5
1623285410000|2021-06-10 00:36:50|172.23|169.73|172.25|169.75|172.28|169.78|172.23|169.73|13
1623285420000|2021-06-10 00:37:00|172.26|169.76|172.44|169.94|172.45|169.95|172.25|169.75|21
1623285430000|2021-06-10 00:37:10|172.45|169.95|172.49|169.99|172.51|170.01|172.44|169.94|13
1623285440000|2021-06-10 00:37:20|172.47|169.97|172.41|169.91|172.48|169.98|172.38|169.88|19
1623285450000|2021-06-10 00:37:30|172.4|169.9|172.39|169.89|172.42|169.92|172.39|169.89|15
1623285460000|2021-06-10 00:37:40|172.4|169.9|172.39|169.89|172.4|169.9|172.34|169.84|15
1623285470000|2021-06-10 00:37:50|172.4|169.9|172.46|169.96|172.47|169.97|172.4|169.9|16
1623285480000|2021-06-10 00:38:00|172.45|169.95|172.47|169.97|172.47|169.97|172.42|169.92|19
1623285490000|2021-06-10 00:38:10|172.48|169.98|172.56|170.06|172.56|170.06|172.48|169.98|8
1623285500000|2021-06-10 00:38:20|172.54|170.04|172.56|170.06|172.58|170.08|172.54|170.04|23
1623285510000|2021-06-10 00:38:30|172.53|170.03|172.51|170.01|172.53|170.03|172.48|169.98|15
1623285520000|2021-06-10 00:38:40|172.5|170|172.48|169.98|172.51|170.01|172.48|169.98|12
1623285530000|2021-06-10 00:38:50|172.47|169.97|172.35|169.85|172.47|169.97|172.35|169.85|23
1623285540000|2021-06-10 00:39:00|172.34|169.84|172.19|169.69|172.35|169.85|172.18|169.68|15
1623285550000|2021-06-10 00:39:10|172.18|169.68|172.17|169.67|172.2|169.7|172.12|169.62|18
1623285560000|2021-06-10 00:39:20|172.16|169.66|172.14|169.64|172.16|169.66|172.13|169.63|16
1623285570000|2021-06-10 00:39:30|172.17|169.67|172.12|169.62|172.18|169.68|172.12|169.62|22
1623285580000|2021-06-10 00:39:40|172.13|169.63|172.1|169.6|172.14|169.64|172.1|169.6|7
1623285590000|2021-06-10 00:39:50|172.09|169.59|172.03|169.53|172.1|169.6|172.01|169.51|14
1623285600000|2021-06-10 00:40:00|172.05|169.55|172.04|169.54|172.07|169.57|172.03|169.53|17
1623285610000|2021-06-10 00:40:10|172.05|169.55|171.99|169.49|172.05|169.55|171.99|169.49|12
1623285620000|2021-06-10 00:40:20|172.01|169.51|171.99|169.49|172.04|169.54|171.99|169.49|11
1623285630000|2021-06-10 00:40:30|171.98|169.48|172.1|169.6|172.11|169.61|171.98|169.48|14
1623285640000|2021-06-10 00:40:40|172.12|169.62|172.05|169.55|172.13|169.63|172.04|169.54|19
1623285650000|2021-06-10 00:40:50|172.06|169.56|172.16|169.66|172.16|169.66|172.05|169.55|19
1623285660000|2021-06-10 00:41:00|172.15|169.65|172.26|169.76|172.3|169.8|172.14|169.64|23
1623285670000|2021-06-10 00:41:10|172.3|169.8|172.38|169.88|172.38|169.88|172.29|169.79|16
1623285680000|2021-06-10 00:41:20|172.39|169.89|172.39|169.89|172.46|169.96|172.37|169.87|16
1623285690000|2021-06-10 00:41:30|172.38|169.88|172.31|169.81|172.38|169.88|172.3|169.8|16
1623285700000|2021-06-10 00:41:40|172.21|169.71|172.16|169.66|172.24|169.74|172.16|169.66|10
1623285710000|2021-06-10 00:41:50|172.17|169.67|172.09|169.59|172.17|169.67|172.06|169.56|17
1623285720000|2021-06-10 00:42:00|172.08|169.58|172.04|169.54|172.1|169.6|172.04|169.54|23
1623285730000|2021-06-10 00:42:10|172.05|169.55|172.07|169.57|172.07|169.57|172.04|169.54|14
1623285740000|2021-06-10 00:42:20|172.1|169.6|172.19|169.69|172.19|169.69|172.08|169.58|20
1623285750000|2021-06-10 00:42:30|172.18|169.68|172.24|169.74|172.25|169.75|172.16|169.66|21
1623285760000|2021-06-10 00:42:40|172.23|169.73|172.18|169.68|172.24|169.74|172.18|169.68|12
1623285770000|2021-06-10 00:42:50|172.16|169.66|172.17|169.67|172.18|169.68|172.16|169.66|8
1623285780000|2021-06-10 00:43:00|172.16|169.66|172.29|169.79|172.29|169.79|172.13|169.63|21
1623285790000|2021-06-10 00:43:10|172.28|169.78|172.33|169.83|172.37|169.87|172.27|169.77|14
1623285800000|2021-06-10 00:43:20|172.31|169.81|172.19|169.69|172.31|169.81|172.19|169.69|19
1623285810000|2021-06-10 00:43:30|172.2|169.7|172.09|169.59|172.22|169.72|172.09|169.59|20
1623285820000|2021-06-10 00:43:40|172.08|169.58|171.9|169.4|172.08|169.58|171.9|169.4|12
1623285830000|2021-06-10 00:43:50|171.91|169.41|171.94|169.44|171.94|169.44|171.88|169.38|15
1623285840000|2021-06-10 00:44:00|171.97|169.47|172.01|169.51|172.02|169.52|171.97|169.47|22
1623285850000|2021-06-10 00:44:10|172.02|169.52|172.08|169.58|172.11|169.61|172.01|169.51|22
1623285860000|2021-06-10 00:44:20|172.07|169.57|172.03|169.53|172.08|169.58|172|169.5|18
1623285870000|2021-06-10 00:44:30|172.04|169.54|172|169.5|172.04|169.54|171.99|169.49|15
1623285880000|2021-06-10 00:44:40|172.01|169.51|172.11|169.61|172.11|169.61|172|169.5|10
1623285890000|2021-06-10 00:44:50|172.12|169.62|172.09|169.59|172.16|169.66|172.08|169.58|17
1623285900000|2021-06-10 00:45:00|172.11|169.61|172.17|169.67|172.17|169.67|172.08|169.58|25
1623285910000|2021-06-10 00:45:10|172.16|169.66|171.98|169.48|172.17|169.67|171.98|169.48|16
1623285920000|2021-06-10 00:45:20|171.99|169.49|171.93|169.43|172|169.5|171.91|169.41|7
1623285930000|2021-06-10 00:45:30|171.94|169.44|171.86|169.36|171.94|169.44|171.86|169.36|17
1623285940000|2021-06-10 00:45:40|171.82|169.32|171.84|169.34|171.86|169.36|171.82|169.32|14
1623285950000|2021-06-10 00:45:50|171.82|169.32|171.92|169.42|171.92|169.42|171.81|169.31|15
1623285960000|2021-06-10 00:46:00|171.94|169.44|171.91|169.41|171.94|169.44|171.88|169.38|22
1623285970000|2021-06-10 00:46:10|171.89|169.39|171.97|169.47|171.97|169.47|171.88|169.38|10
1623285980000|2021-06-10 00:46:20|171.98|169.48|172.02|169.52|172.02|169.52|171.95|169.45|20
1623285990000|2021-06-10 00:46:30|172.04|169.54|172.07|169.57|172.11|169.61|172.04|169.54|16
1623286000000|2021-06-10 00:46:40|172.08|169.58|171.98|169.48|172.13|169.63|171.96|169.46|22
1623286010000|2021-06-10 00:46:50|171.97|169.47|172.02|169.52|172.03|169.53|171.92|169.42|18
1623286020000|2021-06-10 00:47:00|172.01|169.51|172.08|169.58|172.11|169.61|172.01|169.51|24
1623286030000|2021-06-10 00:47:10|172.09|169.59|172.16|169.66|172.17|169.67|172.05|169.55|22
1623286040000|2021-06-10 00:47:20|172.13|169.63|172.05|169.55|172.17|169.67|172.05|169.55|20
1623286050000|2021-06-10 00:47:30|172.06|169.56|172.07|169.57|172.09|169.59|172.03|169.53|16
1623286060000|2021-06-10 00:47:40|172.08|169.58|172.25|169.75|172.25|169.75|172.03|169.53|21
1623286070000|2021-06-10 00:47:50|172.26|169.76|172.23|169.73|172.32|169.82|172.21|169.71|18
1623286080000|2021-06-10 00:48:00|172.21|169.71|172.22|169.72|172.24|169.74|172.21|169.71|10
1623286090000|2021-06-10 00:48:10|172.23|169.73|172.25|169.75|172.3|169.8|172.23|169.73|16
1623286100000|2021-06-10 00:48:20|172.26|169.76|172.27|169.77|172.27|169.77|172.24|169.74|11
1623286110000|2021-06-10 00:48:30|172.29|169.79|172.46|169.96|172.48|169.98|172.29|169.79|25
1623286120000|2021-06-10 00:48:40|172.45|169.95|172.42|169.92|172.45|169.95|172.38|169.88|16
1623286130000|2021-06-10 00:48:50|172.38|169.88|172.43|169.93|172.43|169.93|172.33|169.83|25
1623286140000|2021-06-10 00:49:00|172.41|169.91|172.43|169.93|172.45|169.95|172.39|169.89|20
1623286150000|2021-06-10 00:49:10|172.44|169.94|172.46|169.96|172.46|169.96|172.43|169.93|13
1623286160000|2021-06-10 00:49:20|172.45|169.95|172.36|169.86|172.45|169.95|172.36|169.86|11
1623286170000|2021-06-10 00:49:30|172.35|169.85|172.34|169.84|172.36|169.86|172.33|169.83|11
1623286180000|2021-06-10 00:49:40|172.33|169.83|172.18|169.68|172.33|169.83|172.18|169.68|21
1623286190000|2021-06-10 00:49:50|172.17|169.67|172.16|169.66|172.27|169.77|172.16|169.66|19
1623286200000|2021-06-10 00:50:00|172.15|169.65|172.04|169.54|172.16|169.66|172.02|169.52|17
1623286210000|2021-06-10 00:50:10|172.05|169.55|172.04|169.54|172.07|169.57|172.03|169.53|14
1623286220000|2021-06-10 00:50:20|172.03|169.53|172.06|169.56|172.1|169.6|172|169.5|12
1623286230000|2021-06-10 00:50:30|172.17|169.67|172.36|169.86|172.37|169.87|172.17|169.67|21
1623286240000|2021-06-10 00:50:40|172.42|169.92|172.46|169.96|172.48|169.98|172.41|169.91|19
1623286250000|2021-06-10 00:50:50|172.5|170|172.51|170.01|172.53|170.03|172.49|169.99|13
1623286260000|2021-06-10 00:51:00|172.52|170.02|172.52|170.02|172.57|170.07|172.51|170.01|14
1623286270000|2021-06-10 00:51:10|172.53|170.03|172.71|170.21|172.71|170.21|172.53|170.03|19
1623286280000|2021-06-10 00:51:20|172.7|170.2|172.68|170.18|172.72|170.22|172.68|170.18|9
1623286290000|2021-06-10 00:51:30|172.69|170.19|172.65|170.15|172.69|170.19|172.65|170.15|12
1623286300000|2021-06-10 00:51:40|172.67|170.17|172.75|170.25|172.76|170.26|172.65|170.15|18
1623286310000|2021-06-10 00:51:50|172.74|170.24|172.63|170.13|172.75|170.25|172.62|170.12|12
1623286320000|2021-06-10 00:52:00|172.64|170.14|172.71|170.21|172.73|170.23|172.64|170.14|16
1623286330000|2021-06-10 00:52:10|172.7|170.2|172.56|170.06|172.71|170.21|172.56|170.06|20
1623286340000|2021-06-10 00:52:20|172.51|170.01|172.46|169.96|172.55|170.05|172.44|169.94|18
1623286350000|2021-06-10 00:52:30|172.45|169.95|172.53|170.03|172.53|170.03|172.44|169.94|17
1623286360000|2021-06-10 00:52:40|172.54|170.04|172.46|169.96|172.54|170.04|172.45|169.95|18
1623286370000|2021-06-10 00:52:50|172.47|169.97|172.44|169.94|172.48|169.98|172.41|169.91|15
1623286380000|2021-06-10 00:53:00|172.43|169.93|172.54|170.04|172.54|170.04|172.43|169.93|11
1623286390000|2021-06-10 00:53:10|172.55|170.05|172.62|170.12|172.62|170.12|172.55|170.05|11
1623286400000|2021-06-10 00:53:20|172.63|170.13|172.64|170.14|172.64|170.14|172.62|170.12|16
1623286410000|2021-06-10 00:53:30|172.63|170.13|172.67|170.17|172.67|170.17|172.63|170.13|5
1623286420000|2021-06-10 00:53:40|172.66|170.16|172.7|170.2|172.71|170.21|172.66|170.16|10
1623286430000|2021-06-10 00:53:50|172.71|170.21|172.75|170.25|172.75|170.25|172.71|170.21|17
1623286440000|2021-06-10 00:54:00|172.76|170.26|172.61|170.11|172.76|170.26|172.61|170.11|21
1623286450000|2021-06-10 00:54:10|172.62|170.12|172.61|170.11|172.62|170.12|172.59|170.09|12
1623286460000|2021-06-10 00:54:20|172.63|170.13|172.63|170.13|172.63|170.13|172.62|170.12|11
1623286470000|2021-06-10 00:54:30|172.7|170.2|172.65|170.15|172.73|170.23|172.6|170.1|20
1623286480000|2021-06-10 00:54:40|172.66|170.16|172.7|170.2|172.71|170.21|172.63|170.13|20
1623286490000|2021-06-10 00:54:50|172.72|170.22|172.72|170.22|172.72|170.22|172.71|170.21|9
1623286500000|2021-06-10 00:55:00|172.71|170.21|172.6|170.1|172.71|170.21|172.59|170.09|17
1623286510000|2021-06-10 00:55:10|172.61|170.11|172.68|170.18|172.68|170.18|172.61|170.11|9
1623286520000|2021-06-10 00:55:20|172.67|170.17|172.67|170.17|172.69|170.19|172.67|170.17|9
1623286530000|2021-06-10 00:55:30|172.68|170.18|172.68|170.18|172.69|170.19|172.67|170.17|5
1623286540000|2021-06-10 00:55:40|172.69|170.19|172.8|170.3|172.8|170.3|172.69|170.19|18
1623286550000|2021-06-10 00:55:50|172.83|170.33|172.94|170.44|172.94|170.44|172.83|170.33|12
1623286560000|2021-06-10 00:56:00|172.95|170.45|172.9|170.4|172.96|170.46|172.9|170.4|13
1623286570000|2021-06-10 00:56:10|172.91|170.41|172.78|170.28|172.91|170.41|172.73|170.23|21
1623286580000|2021-06-10 00:56:20|172.77|170.27|172.8|170.3|172.81|170.31|172.77|170.27|12
1623286590000|2021-06-10 00:56:30|172.79|170.29|172.76|170.26|172.81|170.31|172.7|170.2|20
1623286600000|2021-06-10 00:56:40|172.75|170.25|172.73|170.23|172.75|170.25|172.72|170.22|13
1623286610000|2021-06-10 00:56:50|172.72|170.22|172.64|170.14|172.72|170.22|172.59|170.09|17
1623286620000|2021-06-10 00:57:00|172.59|170.09|172.46|169.96|172.61|170.11|172.46|169.96|12
1623286630000|2021-06-10 00:57:10|172.5|170|172.44|169.94|172.5|170|172.33|169.83|20
1623286640000|2021-06-10 00:57:20|172.43|169.93|172.53|170.03|172.53|170.03|172.43|169.93|19
1623286650000|2021-06-10 00:57:30|172.57|170.07|172.61|170.11|172.62|170.12|172.57|170.07|12
1623286660000|2021-06-10 00:57:40|172.62|170.12|172.69|170.19|172.74|170.24|172.62|170.12|21
1623286670000|2021-06-10 00:57:50|172.75|170.25|172.69|170.19|172.75|170.25|172.67|170.17|15
1623286680000|2021-06-10 00:58:00|172.68|170.18|172.69|170.19|172.7|170.2|172.68|170.18|10
1623286690000|2021-06-10 00:58:10|172.7|170.2|172.69|170.19|172.7|170.2|172.68|170.18|14
1623286700000|2021-06-10 00:58:20|172.7|170.2|172.74|170.24|172.75|170.25|172.7|170.2|12
1623286710000|2021-06-10 00:58:30|172.73|170.23|172.6|170.1|172.73|170.23|172.51|170.01|23
1623286720000|2021-06-10 00:58:40|172.59|170.09|172.41|169.91|172.59|170.09|172.38|169.88|20
1623286730000|2021-06-10 00:58:50|172.4|169.9|172.29|169.79|172.42|169.92|172.29|169.79|23
1623286740000|2021-06-10 00:59:00|172.28|169.78|172.31|169.81|172.32|169.82|172.25|169.75|15
1623286750000|2021-06-10 00:59:10|172.28|169.78|172.22|169.72|172.3|169.8|172.22|169.72|21
1623286760000|2021-06-10 00:59:20|172.23|169.73|172.16|169.66|172.25|169.75|172.16|169.66|22
1623286770000|2021-06-10 00:59:30|172.17|169.67|172.21|169.71|172.21|169.71|172.05|169.55|31
1623286780000|2021-06-10 00:59:40|172.19|169.69|172.2|169.7|172.22|169.72|172.17|169.67|23
1623286790000|2021-06-10 00:59:50|172.19|169.69|172.22|169.72|172.22|169.72|172.18|169.68|18
1623286800000|2021-06-10 01:00:00|172.23|169.73|172.32|169.82|172.32|169.82|172.22|169.72|24
1623286810000|2021-06-10 01:00:10|172.28|169.78|172.46|169.96|172.53|170.03|172.28|169.78|25
1623286820000|2021-06-10 01:00:20|172.47|169.97|172.61|170.11|172.61|170.11|172.46|169.96|22
1623286830000|2021-06-10 01:00:30|172.6|170.1|172.45|169.95|172.6|170.1|172.45|169.95|18
1623286840000|2021-06-10 01:00:40|172.44|169.94|172.5|170|172.5|170|172.4|169.9|23
1623286850000|2021-06-10 01:00:50|172.51|170.01|172.4|169.9|172.52|170.02|172.4|169.9|17
1623286860000|2021-06-10 01:01:00|172.44|169.94|172.58|170.08|172.58|170.08|172.44|169.94|20
1623286870000|2021-06-10 01:01:10|172.57|170.07|172.6|170.1|172.62|170.12|172.57|170.07|14
1623286880000|2021-06-10 01:01:20|172.59|170.09|172.6|170.1|172.61|170.11|172.57|170.07|12
1623286890000|2021-06-10 01:01:30|172.59|170.09|172.67|170.17|172.67|170.17|172.58|170.08|21
1623286900000|2021-06-10 01:01:40|172.63|170.13|172.57|170.07|172.64|170.14|172.57|170.07|18
1623286910000|2021-06-10 01:01:50|172.56|170.06|172.53|170.03|172.59|170.09|172.52|170.02|17
1623286920000|2021-06-10 01:02:00|172.54|170.04|172.61|170.11|172.61|170.11|172.54|170.04|12
1623286930000|2021-06-10 01:02:10|172.6|170.1|172.52|170.02|172.6|170.1|172.52|170.02|16
1623286940000|2021-06-10 01:02:20|172.51|170.01|172.49|169.99|172.53|170.03|172.49|169.99|16
1623286950000|2021-06-10 01:02:30|172.5|170|172.59|170.09|172.59|170.09|172.49|169.99|14
1623286960000|2021-06-10 01:02:40|172.6|170.1|172.66|170.16|172.67|170.17|172.59|170.09|13
1623286970000|2021-06-10 01:02:50|172.65|170.15|172.63|170.13|172.65|170.15|172.6|170.1|11
1623286980000|2021-06-10 01:03:00|172.62|170.12|172.62|170.12|172.65|170.15|172.61|170.11|8
1623286990000|2021-06-10 01:03:10|172.59|170.09|172.6|170.1|172.61|170.11|172.49|169.99|23
1623287000000|2021-06-10 01:03:20|172.61|170.11|172.64|170.14|172.65|170.15|172.59|170.09|23
1623287010000|2021-06-10 01:03:30|172.63|170.13|172.62|170.12|172.64|170.14|172.58|170.08|19
1623287020000|2021-06-10 01:03:40|172.61|170.11|172.59|170.09|172.61|170.11|172.53|170.03|19
1623287030000|2021-06-10 01:03:50|172.58|170.08|172.59|170.09|172.62|170.12|172.57|170.07|18
1623287040000|2021-06-10 01:04:00|172.58|170.08|172.55|170.05|172.58|170.08|172.49|169.99|19
1623287050000|2021-06-10 01:04:10|172.57|170.07|172.61|170.11|172.61|170.11|172.56|170.06|14
1623287060000|2021-06-10 01:04:20|172.6|170.1|172.6|170.1|172.62|170.12|172.55|170.05|20
1623287070000|2021-06-10 01:04:30|172.61|170.11|172.6|170.1|172.61|170.11|172.6|170.1|14
1623287080000|2021-06-10 01:04:40|172.59|170.09|172.49|169.99|172.6|170.1|172.48|169.98|14
1623287090000|2021-06-10 01:04:50|172.44|169.94|172.43|169.93|172.46|169.96|172.4|169.9|15
1623287100000|2021-06-10 01:05:00|172.42|169.92|172.51|170.01|172.51|170.01|172.42|169.92|19
1623287110000|2021-06-10 01:05:10|172.54|170.04|172.53|170.03|172.55|170.05|172.53|170.03|9
1623287120000|2021-06-10 01:05:20|172.55|170.05|172.68|170.18|172.68|170.18|172.55|170.05|8
1623287130000|2021-06-10 01:05:30|172.69|170.19|172.67|170.17|172.72|170.22|172.65|170.15|16
1623287140000|2021-06-10 01:05:40|172.66|170.16|172.58|170.08|172.67|170.17|172.58|170.08|22
1623287150000|2021-06-10 01:05:50|172.57|170.07|172.65|170.15|172.65|170.15|172.52|170.02|17
1623287160000|2021-06-10 01:06:00|172.64|170.14|172.55|170.05|172.66|170.16|172.55|170.05|21
1623287170000|2021-06-10 01:06:10|172.54|170.04|172.53|170.03|172.55|170.05|172.51|170.01|15
1623287180000|2021-06-10 01:06:20|172.54|170.04|172.62|170.12|172.63|170.13|172.53|170.03|15
1623287190000|2021-06-10 01:06:30|172.63|170.13|172.63|170.13|172.64|170.14|172.6|170.1|10
1623287200000|2021-06-10 01:06:40|172.62|170.12|172.63|170.13|172.64|170.14|172.61|170.11|7
1623287210000|2021-06-10 01:06:50|172.65|170.15|172.64|170.14|172.66|170.16|172.64|170.14|4
1623287220000|2021-06-10 01:07:00|172.65|170.15|172.83|170.33|172.83|170.33|172.64|170.14|17
1623287230000|2021-06-10 01:07:10|172.84|170.34|172.82|170.32|172.87|170.37|172.81|170.31|11
1623287240000|2021-06-10 01:07:20|172.83|170.33|172.85|170.35|172.85|170.35|172.82|170.32|10
1623287250000|2021-06-10 01:07:30|172.89|170.39|172.82|170.32|172.9|170.4|172.81|170.31|16
1623287260000|2021-06-10 01:07:40|172.84|170.34|172.88|170.38|172.89|170.39|172.84|170.34|8
1623287270000|2021-06-10 01:07:50|172.89|170.39|172.87|170.37|172.9|170.4|172.87|170.37|16
1623287280000|2021-06-10 01:08:00|172.86|170.36|172.84|170.34|172.86|170.36|172.77|170.27|22
1623287290000|2021-06-10 01:08:10|172.81|170.31|172.81|170.31|172.86|170.36|172.8|170.3|16
1623287300000|2021-06-10 01:08:20|172.79|170.29|172.84|170.34|172.84|170.34|172.79|170.29|8
1623287310000|2021-06-10 01:08:30|172.83|170.33|172.94|170.44|172.95|170.45|172.83|170.33|19
1623287320000|2021-06-10 01:08:40|172.95|170.45|172.93|170.43|172.96|170.46|172.92|170.42|8
1623287330000|2021-06-10 01:08:50|172.94|170.44|172.95|170.45|172.96|170.46|172.89|170.39|21
1623287340000|2021-06-10 01:09:00|172.96|170.46|172.97|170.47|172.97|170.47|172.95|170.45|8
1623287350000|2021-06-10 01:09:10|172.98|170.48|173.15|170.65|173.15|170.65|172.98|170.48|15
1623287360000|2021-06-10 01:09:20|173.14|170.64|173.07|170.57|173.14|170.64|173.06|170.56|17
1623287370000|2021-06-10 01:09:30|173.06|170.56|173.14|170.64|173.17|170.67|173.05|170.55|19
1623287380000|2021-06-10 01:09:40|173.12|170.62|173.14|170.64|173.16|170.66|173.11|170.61|18
1623287390000|2021-06-10 01:09:50|173.13|170.63|173.13|170.63|173.15|170.65|173.12|170.62|9
1623287400000|2021-06-10 01:10:00|173.12|170.62|173.09|170.59|173.16|170.66|173.09|170.59|14
1623287410000|2021-06-10 01:10:10|173.1|170.6|173.1|170.6|173.11|170.61|173.09|170.59|11
1623287420000|2021-06-10 01:10:20|173.09|170.59|173.12|170.62|173.16|170.66|173.06|170.56|19
1623287430000|2021-06-10 01:10:30|173.11|170.61|173.15|170.65|173.17|170.67|173.09|170.59|21
1623287440000|2021-06-10 01:10:40|173.14|170.64|173.1|170.6|173.17|170.67|173.1|170.6|15
1623287450000|2021-06-10 01:10:50|173.12|170.62|173.23|170.73|173.23|170.73|173.12|170.62|12
1623287460000|2021-06-10 01:11:00|173.22|170.72|173.32|170.82|173.32|170.82|173.21|170.71|12
1623287470000|2021-06-10 01:11:10|173.31|170.81|173.36|170.86|173.36|170.86|173.31|170.81|12
1623287480000|2021-06-10 01:11:20|173.37|170.87|173.28|170.78|173.39|170.89|173.27|170.77|20
1623287490000|2021-06-10 01:11:30|173.27|170.77|173.35|170.85|173.36|170.86|173.27|170.77|11
1623287500000|2021-06-10 01:11:40|173.36|170.86|173.42|170.92|173.42|170.92|173.29|170.79|13
1623287510000|2021-06-10 01:11:50|173.43|170.93|173.44|170.94|173.44|170.94|173.41|170.91|12
1623287520000|2021-06-10 01:12:00|173.43|170.93|173.52|171.02|173.52|171.02|173.42|170.92|15
1623287530000|2021-06-10 01:12:10|173.53|171.03|173.64|171.14|173.64|171.14|173.49|170.99|17
1623287540000|2021-06-10 01:12:20|173.63|171.13|173.63|171.13|173.66|171.16|173.63|171.13|15
1623287550000|2021-06-10 01:12:30|173.64|171.14|173.73|171.23|173.73|171.23|173.64|171.14|10
1623287560000|2021-06-10 01:12:40|173.72|171.22|173.71|171.21|173.73|171.23|173.7|171.2|6
1623287570000|2021-06-10 01:12:50|173.72|171.22|173.73|171.23|173.75|171.25|173.72|171.22|9
1623287580000|2021-06-10 01:13:00|173.72|171.22|173.77|171.27|173.77|171.27|173.72|171.22|17
1623287590000|2021-06-10 01:13:10|173.78|171.28|173.78|171.28|173.79|171.29|173.75|171.25|14
1623287600000|2021-06-10 01:13:20|173.84|171.34|173.91|171.41|173.91|171.41|173.83|171.33|18
1623287610000|2021-06-10 01:13:30|173.9|171.4|174.02|171.52|174.02|171.52|173.9|171.4|10
1623287620000|2021-06-10 01:13:40|174.01|171.51|174.22|171.72|174.22|171.72|174.01|171.51|17
1623287630000|2021-06-10 01:13:50|174.23|171.73|174.34|171.84|174.34|171.84|174.22|171.72|11
1623287640000|2021-06-10 01:14:00|174.39|171.89|174.31|171.81|174.5|172|174.31|171.81|27
1623287650000|2021-06-10 01:14:10|174.32|171.82|174.11|171.61|174.32|171.82|174.08|171.58|26
1623287660000|2021-06-10 01:14:20|174.12|171.62|173.94|171.44|174.12|171.62|173.93|171.43|17
1623287670000|2021-06-10 01:14:30|173.91|171.41|174|171.5|174.06|171.56|173.91|171.41|27
1623287680000|2021-06-10 01:14:40|174.01|171.51|174.02|171.52|174.05|171.55|173.94|171.44|28
1623287690000|2021-06-10 01:14:50|174.04|171.54|174.02|171.52|174.04|171.54|174|171.5|15
1623287700000|2021-06-10 01:15:00|174.01|171.51|173.85|171.35|174.01|171.51|173.8|171.3|22
1623287710000|2021-06-10 01:15:10|173.84|171.34|173.98|171.48|173.99|171.49|173.84|171.34|28
1623287720000|2021-06-10 01:15:20|173.99|171.49|174|171.5|174.05|171.55|173.98|171.48|21
1623287730000|2021-06-10 01:15:30|174.01|171.51|174.22|171.72|174.24|171.74|174|171.5|25
1623287740000|2021-06-10 01:15:40|174.24|171.74|174.17|171.67|174.24|171.74|174.16|171.66|15
1623287750000|2021-06-10 01:15:50|174.16|171.66|174.32|171.82|174.32|171.82|174.16|171.66|19
1623287760000|2021-06-10 01:16:00|174.31|171.81|174.33|171.83|174.34|171.84|174.28|171.78|19
1623287770000|2021-06-10 01:16:10|174.32|171.82|174.25|171.75|174.32|171.82|174.24|171.74|14
1623287780000|2021-06-10 01:16:20|174.24|171.74|174.33|171.83|174.33|171.83|174.23|171.73|20
1623287790000|2021-06-10 01:16:30|174.34|171.84|174.54|172.04|174.54|172.04|174.33|171.83|24
1623287800000|2021-06-10 01:16:40|174.53|172.03|174.94|172.44|174.94|172.44|174.53|172.03|25
1623287810000|2021-06-10 01:16:50|174.97|172.47|175.28|172.78|175.29|172.79|174.96|172.46|20
1623287820000|2021-06-10 01:17:00|175.29|172.79|175.61|173.11|175.61|173.11|175.25|172.75|30
1623287830000|2021-06-10 01:17:10|175.58|173.08|175.7|173.2|175.74|173.24|175.57|173.07|22
1623287840000|2021-06-10 01:17:20|175.74|173.24|175.72|173.22|175.79|173.29|175.69|173.19|25
1623287850000|2021-06-10 01:17:30|175.71|173.21|175.63|173.13|175.72|173.22|175.6|173.1|20
1623287860000|2021-06-10 01:17:40|175.61|173.11|175.61|173.11|175.62|173.12|175.57|173.07|15
1623287870000|2021-06-10 01:17:50|175.6|173.1|175.6|173.1|175.69|173.19|175.6|173.1|18
1623287880000|2021-06-10 01:18:00|175.58|173.08|175.27|172.77|175.58|173.08|175.26|172.76|28
1623287890000|2021-06-10 01:18:10|175.25|172.75|175.18|172.68|175.28|172.78|175.18|172.68|20
1623287900000|2021-06-10 01:18:20|175.16|172.66|175.18|172.68|175.19|172.69|175.03|172.53|25
1623287910000|2021-06-10 01:18:30|175.17|172.67|175.16|172.66|175.18|172.68|175.14|172.64|16
1623287920000|2021-06-10 01:18:40|175.18|172.68|175.32|172.82|175.33|172.83|175.18|172.68|20
1623287930000|2021-06-10 01:18:50|175.3|172.8|175.42|172.92|175.42|172.92|175.26|172.76|16
1623287940000|2021-06-10 01:19:00|175.43|172.93|175.44|172.94|175.47|172.97|175.42|172.92|12
1623287950000|2021-06-10 01:19:10|175.43|172.93|175.29|172.79|175.43|172.93|175.21|172.71|22
1623287960000|2021-06-10 01:19:20|175.3|172.8|175.25|172.75|175.32|172.82|175.21|172.71|17
1623287970000|2021-06-10 01:19:30|175.23|172.73|175.22|172.72|175.24|172.74|175.22|172.72|18
1623287980000|2021-06-10 01:19:40|175.23|172.73|175.21|172.71|175.23|172.73|175.13|172.63|14
1623287990000|2021-06-10 01:19:50|175.2|172.7|175.18|172.68|175.2|172.7|175.16|172.66|10
1623288000000|2021-06-10 01:20:00|175.19|172.69|175.21|172.71|175.21|172.71|175.18|172.68|9
1623288010000|2021-06-10 01:20:10|175.2|172.7|175.4|172.9|175.45|172.95|175.2|172.7|21
1623288020000|2021-06-10 01:20:20|175.41|172.91|175.39|172.89|175.41|172.91|175.34|172.84|10
1623288030000|2021-06-10 01:20:30|175.38|172.88|175.43|172.93|175.43|172.93|175.35|172.85|11
1623288040000|2021-06-10 01:20:40|175.44|172.94|175.28|172.78|175.44|172.94|175.28|172.78|25
1623288050000|2021-06-10 01:20:50|175.27|172.77|175.3|172.8|175.35|172.85|175.22|172.72|28
1623288060000|2021-06-10 01:21:00|175.29|172.79|175.2|172.7|175.29|172.79|175.2|172.7|23
1623288070000|2021-06-10 01:21:10|175.19|172.69|175.09|172.59|175.19|172.69|175.08|172.58|13
1623288080000|2021-06-10 01:21:20|175.1|172.6|174.94|172.44|175.1|172.6|174.93|172.43|21
1623288090000|2021-06-10 01:21:30|174.93|172.43|175.06|172.56|175.06|172.56|174.9|172.4|22
1623288100000|2021-06-10 01:21:40|175.05|172.55|175.12|172.62|175.12|172.62|175.05|172.55|15
1623288110000|2021-06-10 01:21:50|175.13|172.63|175.12|172.62|175.14|172.64|175.11|172.61|9
1623288120000|2021-06-10 01:22:00|175.11|172.61|175.14|172.64|175.17|172.67|175.1|172.6|17
1623288130000|2021-06-10 01:22:10|175.15|172.65|175.17|172.67|175.17|172.67|175.13|172.63|8
1623288140000|2021-06-10 01:22:20|175.18|172.68|175.22|172.72|175.23|172.73|175.18|172.68|11
1623288150000|2021-06-10 01:22:30|175.23|172.73|175.06|172.56|175.24|172.74|175.03|172.53|19
1623288160000|2021-06-10 01:22:40|175.05|172.55|175.12|172.62|175.12|172.62|175.05|172.55|18
1623288170000|2021-06-10 01:22:50|175.11|172.61|175.13|172.63|175.14|172.64|175.05|172.55|25
1623288180000|2021-06-10 01:23:00|175.16|172.66|175.16|172.66|175.16|172.66|175.14|172.64|14
1623288190000|2021-06-10 01:23:10|175.15|172.65|175.16|172.66|175.17|172.67|175.14|172.64|7
1623288200000|2021-06-10 01:23:20|175.15|172.65|175.06|172.56|175.17|172.67|175.04|172.54|16
1623288210000|2021-06-10 01:23:30|175.05|172.55|175.03|172.53|175.06|172.56|175.02|172.52|13
1623288220000|2021-06-10 01:23:40|175.04|172.54|175.04|172.54|175.04|172.54|175.01|172.51|11
1623288230000|2021-06-10 01:23:50|175.03|172.53|175.04|172.54|175.08|172.58|175.01|172.51|22
1623288240000|2021-06-10 01:24:00|175.03|172.53|175.13|172.63|175.14|172.64|175.02|172.52|19
1623288250000|2021-06-10 01:24:10|175.12|172.62|175.16|172.66|175.17|172.67|175.11|172.61|17
1623288260000|2021-06-10 01:24:20|175.15|172.65|175.14|172.64|175.16|172.66|175.13|172.63|14
1623288270000|2021-06-10 01:24:30|175.15|172.65|175.21|172.71|175.21|172.71|175.14|172.64|10
1623288280000|2021-06-10 01:24:40|175.22|172.72|175.03|172.53|175.22|172.72|175.03|172.53|20
1623288290000|2021-06-10 01:24:50|175.02|172.52|175.05|172.55|175.08|172.58|175.02|172.52|17
1623288300000|2021-06-10 01:25:00|175.02|172.52|174.99|172.49|175.04|172.54|174.99|172.49|14
1623288310000|2021-06-10 01:25:10|175|172.5|174.98|172.48|175.01|172.51|174.97|172.47|12
1623288320000|2021-06-10 01:25:20|174.97|172.47|174.81|172.31|174.97|172.47|174.81|172.31|17
1623288330000|2021-06-10 01:25:30|174.8|172.3|174.72|172.22|174.8|172.3|174.72|172.22|17
1623288340000|2021-06-10 01:25:40|174.69|172.19|174.74|172.24|174.74|172.24|174.67|172.17|17
1623288350000|2021-06-10 01:25:50|174.76|172.26|174.86|172.36|174.86|172.36|174.76|172.26|13
1623288360000|2021-06-10 01:26:00|174.87|172.37|174.87|172.37|174.88|172.38|174.83|172.33|21
1623288370000|2021-06-10 01:26:10|174.85|172.35|174.82|172.32|174.91|172.41|174.82|172.32|14
1623288380000|2021-06-10 01:26:20|174.8|172.3|174.69|172.19|174.8|172.3|174.69|172.19|14
1623288390000|2021-06-10 01:26:30|174.68|172.18|174.65|172.15|174.68|172.18|174.64|172.14|8
1623288400000|2021-06-10 01:26:40|174.64|172.14|174.63|172.13|174.65|172.15|174.62|172.12|9
1623288410000|2021-06-10 01:26:50|174.61|172.11|174.6|172.1|174.61|172.11|174.55|172.05|13
1623288420000|2021-06-10 01:27:00|174.59|172.09|174.67|172.17|174.7|172.2|174.58|172.08|13
1623288430000|2021-06-10 01:27:10|174.68|172.18|174.77|172.27|174.77|172.27|174.67|172.17|9
1623288440000|2021-06-10 01:27:20|174.79|172.29|174.82|172.32|174.85|172.35|174.79|172.29|13
1623288450000|2021-06-10 01:27:30|174.8|172.3|175.51|173.01|175.52|173.02|174.8|172.3|24
1623288460000|2021-06-10 01:27:40|175.49|172.99|175.6|173.1|175.7|173.2|175.48|172.98|20
1623288470000|2021-06-10 01:27:50|175.59|173.09|175.61|173.11|175.68|173.18|175.55|173.05|15
1623288480000|2021-06-10 01:28:00|175.6|173.1|175.31|172.81|175.6|173.1|175.31|172.81|22
1623288490000|2021-06-10 01:28:10|175.32|172.82|175.56|173.06|175.56|173.06|175.32|172.82|23
1623288500000|2021-06-10 01:28:20|175.54|173.04|175.65|173.15|175.71|173.21|175.54|173.04|22
1623288510000|2021-06-10 01:28:30|175.63|173.13|175.74|173.24|175.74|173.24|175.61|173.11|18
1623288520000|2021-06-10 01:28:40|175.75|173.25|175.85|173.35|175.86|173.36|175.74|173.24|14
1623288530000|2021-06-10 01:28:50|175.83|173.33|175.83|173.33|175.87|173.37|175.83|173.33|10
1623288540000|2021-06-10 01:29:00|175.81|173.31|175.64|173.14|175.81|173.31|175.63|173.13|27
1623288550000|2021-06-10 01:29:10|175.65|173.15|175.73|173.23|175.73|173.23|175.57|173.07|17
1623288560000|2021-06-10 01:29:20|175.72|173.22|175.75|173.25|175.75|173.25|175.68|173.18|16
1623288570000|2021-06-10 01:29:30|175.74|173.24|175.78|173.28|175.8|173.3|175.74|173.24|21
1623288580000|2021-06-10 01:29:40|175.81|173.31|175.72|173.22|175.81|173.31|175.71|173.21|11
1623288590000|2021-06-10 01:29:50|175.73|173.23|175.74|173.24|175.75|173.25|175.72|173.22|20
1623288600000|2021-06-10 01:30:00|175.73|173.23|175.68|173.18|175.73|173.23|175.67|173.17|11
1623288610000|2021-06-10 01:30:10|175.69|173.19|175.63|173.13|175.73|173.23|175.63|173.13|20
1623288620000|2021-06-10 01:30:20|175.6|173.1|175.49|172.99|175.64|173.14|175.48|172.98|22
1623288630000|2021-06-10 01:30:30|175.51|173.01|175.53|173.03|175.54|173.04|175.49|172.99|9
1623288640000|2021-06-10 01:30:40|175.54|173.04|175.45|172.95|175.54|173.04|175.44|172.94|15
1623288650000|2021-06-10 01:30:50|175.44|172.94|175.36|172.86|175.45|172.95|175.35|172.85|15
1623288660000|2021-06-10 01:31:00|175.35|172.85|175.37|172.87|175.37|172.87|175.35|172.85|7
1623288670000|2021-06-10 01:31:10|175.36|172.86|175.33|172.83|175.37|172.87|175.33|172.83|6
1623288680000|2021-06-10 01:31:20|175.29|172.79|175.12|172.62|175.29|172.79|175.11|172.61|19
1623288690000|2021-06-10 01:31:30|175.11|172.61|175.07|172.57|175.12|172.62|175.04|172.54|8
1623288700000|2021-06-10 01:31:40|175.09|172.59|175.02|172.52|175.09|172.59|175.01|172.51|15
1623288710000|2021-06-10 01:31:50|174.97|172.47|174.88|172.38|174.97|172.47|174.88|172.38|11
1623288720000|2021-06-10 01:32:00|174.87|172.37|174.96|172.46|175.04|172.54|174.86|172.36|25
1623288730000|2021-06-10 01:32:10|174.94|172.44|174.86|172.36|174.96|172.46|174.86|172.36|12
1623288740000|2021-06-10 01:32:20|174.87|172.37|174.72|172.22|174.87|172.37|174.72|172.22|16
1623288750000|2021-06-10 01:32:30|174.73|172.23|174.74|172.24|174.75|172.25|174.73|172.23|8
1623288760000|2021-06-10 01:32:40|174.76|172.26|174.65|172.15|174.82|172.32|174.65|172.15|24
1623288770000|2021-06-10 01:32:50|174.63|172.13|174.61|172.11|174.63|172.13|174.58|172.08|12
1623288780000|2021-06-10 01:33:00|174.6|172.1|174.56|172.06|174.61|172.11|174.56|172.06|9
1623288790000|2021-06-10 01:33:10|174.55|172.05|174.6|172.1|174.6|172.1|174.54|172.04|12
1623288800000|2021-06-10 01:33:20|174.63|172.13|174.62|172.12|174.65|172.15|174.61|172.11|15
1623288810000|2021-06-10 01:33:30|174.64|172.14|174.75|172.25|174.75|172.25|174.62|172.12|18
1623288820000|2021-06-10 01:33:40|174.77|172.27|174.76|172.26|174.86|172.36|174.74|172.24|20
1623288830000|2021-06-10 01:33:50|174.77|172.27|174.74|172.24|174.83|172.33|174.73|172.23|15
1623288840000|2021-06-10 01:34:00|174.73|172.23|174.72|172.22|174.75|172.25|174.7|172.2|24
1623288850000|2021-06-10 01:34:10|174.74|172.24|174.72|172.22|174.74|172.24|174.7|172.2|12
1623288860000|2021-06-10 01:34:20|174.71|172.21|174.63|172.13|174.72|172.22|174.62|172.12|20
1623288870000|2021-06-10 01:34:30|174.64|172.14|174.65|172.15|174.65|172.15|174.6|172.1|12
1623288880000|2021-06-10 01:34:40|174.66|172.16|174.61|172.11|174.68|172.18|174.61|172.11|9
1623288890000|2021-06-10 01:34:50|174.6|172.1|174.5|172|174.6|172.1|174.5|172|15
1623288900000|2021-06-10 01:35:00|174.48|171.98|174.5|172|174.51|172.01|174.48|171.98|11
1623288910000|2021-06-10 01:35:10|174.49|171.99|174.39|171.89|174.5|172|174.34|171.84|28
1623288920000|2021-06-10 01:35:20|174.4|171.9|174.39|171.89|174.4|171.9|174.37|171.87|22
1623288930000|2021-06-10 01:35:30|174.38|171.88|174.37|171.87|174.4|171.9|174.36|171.86|14
1623288940000|2021-06-10 01:35:40|174.36|171.86|174.34|171.84|174.38|171.88|174.34|171.84|14
1623288950000|2021-06-10 01:35:50|174.35|171.85|174.35|171.85|174.36|171.86|174.33|171.83|14
1623288960000|2021-06-10 01:36:00|174.34|171.84|174.27|171.77|174.34|171.84|174.26|171.76|13
1623288970000|2021-06-10 01:36:10|174.26|171.76|174.3|171.8|174.31|171.81|174.26|171.76|7
1623288980000|2021-06-10 01:36:20|174.29|171.79|174.36|171.86|174.36|171.86|174.28|171.78|9
1623288990000|2021-06-10 01:36:30|174.34|171.84|174.34|171.84|174.35|171.85|174.33|171.83|5
1623289000000|2021-06-10 01:36:40|174.33|171.83|174.36|171.86|174.37|171.87|174.33|171.83|9
1623289010000|2021-06-10 01:36:50|174.37|171.87|174.39|171.89|174.39|171.89|174.36|171.86|7
1623289020000|2021-06-10 01:37:00|174.38|171.88|174.38|171.88|174.39|171.89|174.37|171.87|15
1623289030000|2021-06-10 01:37:10|174.37|171.87|174.39|171.89|174.39|171.89|174.37|171.87|5
1623289040000|2021-06-10 01:37:20|174.37|171.87|174.32|171.82|174.38|171.88|174.32|171.82|7
1623289050000|2021-06-10 01:37:30|174.3|171.8|174.29|171.79|174.3|171.8|174.28|171.78|4
1623289060000|2021-06-10 01:37:40|174.28|171.78|174.28|171.78|174.3|171.8|174.28|171.78|11
1623289070000|2021-06-10 01:37:50|174.27|171.77|174.28|171.78|174.28|171.78|174.27|171.77|4
1623289080000|2021-06-10 01:38:00|174.29|171.79|174.32|171.82|174.32|171.82|174.29|171.79|14
1623289090000|2021-06-10 01:38:10|174.34|171.84|174.38|171.88|174.38|171.88|174.32|171.82|12
1623289100000|2021-06-10 01:38:20|174.4|171.9|174.38|171.88|174.4|171.9|174.38|171.88|11
1623289110000|2021-06-10 01:38:30|174.37|171.87|174.22|171.72|174.37|171.87|174.22|171.72|16
1623289120000|2021-06-10 01:38:40|174.21|171.71|174.21|171.71|174.22|171.72|174.2|171.7|4
1623289130000|2021-06-10 01:38:50|174.22|171.72|174.17|171.67|174.22|171.72|174.14|171.64|14
1623289140000|2021-06-10 01:39:00|174.19|171.69|174.18|171.68|174.19|171.69|174.14|171.64|16
1623289150000|2021-06-10 01:39:10|174.19|171.69|174.21|171.71|174.24|171.74|174.19|171.69|14
1623289160000|2021-06-10 01:39:20|174.22|171.72|174.14|171.64|174.22|171.72|174.14|171.64|15
1623289170000|2021-06-10 01:39:30|174.15|171.65|174.16|171.66|174.17|171.67|174.15|171.65|10
1623289180000|2021-06-10 01:39:40|174.15|171.65|174.13|171.63|174.15|171.65|174.12|171.62|10
1623289190000|2021-06-10 01:39:50|174.12|171.62|174.04|171.54|174.12|171.62|174.03|171.53|16
1623289200000|2021-06-10 01:40:00|174.03|171.53|173.91|171.41|174.05|171.55|173.91|171.41|23
1623289210000|2021-06-10 01:40:10|173.9|171.4|173.89|171.39|173.92|171.42|173.87|171.37|23
1623289220000|2021-06-10 01:40:20|173.91|171.41|173.94|171.44|173.95|171.45|173.91|171.41|7
1623289230000|2021-06-10 01:40:30|173.95|171.45|173.94|171.44|173.97|171.47|173.92|171.42|12
1623289240000|2021-06-10 01:40:40|173.96|171.46|173.95|171.45|173.96|171.46|173.92|171.42|5
1623289250000|2021-06-10 01:40:50|173.94|171.44|173.92|171.42|173.95|171.45|173.92|171.42|8
1623289260000|2021-06-10 01:41:00|173.91|171.41|173.85|171.35|173.92|171.42|173.82|171.32|19
1623289270000|2021-06-10 01:41:10|173.84|171.34|173.98|171.48|174|171.5|173.84|171.34|22
1623289280000|2021-06-10 01:41:20|173.97|171.47|173.91|171.41|173.97|171.47|173.9|171.4|10
1623289290000|2021-06-10 01:41:30|173.9|171.4|173.83|171.33|173.9|171.4|173.81|171.31|15
1623289300000|2021-06-10 01:41:40|173.84|171.34|173.77|171.27|173.84|171.34|173.77|171.27|11
1623289310000|2021-06-10 01:41:50|173.78|171.28|173.74|171.24|173.78|171.28|173.74|171.24|12
1623289320000|2021-06-10 01:42:00|173.73|171.23|173.85|171.35|173.85|171.35|173.73|171.23|12
1623289330000|2021-06-10 01:42:10|173.84|171.34|173.75|171.25|173.85|171.35|173.75|171.25|17
1623289340000|2021-06-10 01:42:20|173.74|171.24|173.75|171.25|173.76|171.26|173.73|171.23|12
1623289350000|2021-06-10 01:42:30|173.76|171.26|173.74|171.24|173.77|171.27|173.7|171.2|23
1623289360000|2021-06-10 01:42:40|173.73|171.23|173.6|171.1|173.73|171.23|173.6|171.1|20
1623289370000|2021-06-10 01:42:50|173.55|171.05|173.59|171.09|173.6|171.1|173.52|171.02|11
1623289380000|2021-06-10 01:43:00|173.58|171.08|173.63|171.13|173.64|171.14|173.58|171.08|13
1623289390000|2021-06-10 01:43:10|173.65|171.15|173.74|171.24|173.77|171.27|173.65|171.15|14
1623289400000|2021-06-10 01:43:20|173.73|171.23|173.65|171.15|173.73|171.23|173.63|171.13|15
1623289410000|2021-06-10 01:43:30|173.64|171.14|173.54|171.04|173.64|171.14|173.54|171.04|15
1623289420000|2021-06-10 01:43:40|173.55|171.05|173.52|171.02|173.55|171.05|173.52|171.02|12
1623289430000|2021-06-10 01:43:50|173.5|171|173.46|170.96|173.5|171|173.45|170.95|15
1623289440000|2021-06-10 01:44:00|173.47|170.97|173.46|170.96|173.47|170.97|173.45|170.95|6
1623289450000|2021-06-10 01:44:10|173.45|170.95|173.48|170.98|173.48|170.98|173.42|170.92|8
1623289460000|2021-06-10 01:44:20|173.47|170.97|173.5|171|173.58|171.08|173.47|170.97|21
1623289470000|2021-06-10 01:44:30|173.51|171.01|173.5|171|173.51|171.01|173.5|171|2
1623289480000|2021-06-10 01:44:40|173.49|170.99|173.61|171.11|173.61|171.11|173.47|170.97|11
1623289490000|2021-06-10 01:44:50|173.62|171.12|173.48|170.98|173.65|171.15|173.47|170.97|19
1623289500000|2021-06-10 01:45:00|173.46|170.96|173.47|170.97|173.47|170.97|173.42|170.92|18
1623289510000|2021-06-10 01:45:10|173.48|170.98|173.5|171|173.51|171.01|173.46|170.96|14
1623289520000|2021-06-10 01:45:20|173.51|171.01|173.54|171.04|173.54|171.04|173.51|171.01|6
1623289530000|2021-06-10 01:45:30|173.53|171.03|173.56|171.06|173.58|171.08|173.53|171.03|9
1623289540000|2021-06-10 01:45:40|173.58|171.08|173.6|171.1|173.6|171.1|173.57|171.07|7
1623289550000|2021-06-10 01:45:50|173.59|171.09|173.58|171.08|173.62|171.12|173.57|171.07|9
1623289560000|2021-06-10 01:46:00|173.57|171.07|173.6|171.1|173.66|171.16|173.57|171.07|17
1623289570000|2021-06-10 01:46:10|173.59|171.09|173.58|171.08|173.6|171.1|173.57|171.07|15
1623289580000|2021-06-10 01:46:20|173.59|171.09|173.69|171.19|173.69|171.19|173.59|171.09|11
1623289590000|2021-06-10 01:46:30|173.7|171.2|173.61|171.11|173.71|171.21|173.61|171.11|19
1623289600000|2021-06-10 01:46:40|173.63|171.13|173.6|171.1|173.63|171.13|173.6|171.1|9
1623289610000|2021-06-10 01:46:50|173.61|171.11|173.59|171.09|173.62|171.12|173.56|171.06|20
1623289620000|2021-06-10 01:47:00|173.58|171.08|173.53|171.03|173.59|171.09|173.52|171.02|21
1623289630000|2021-06-10 01:47:10|173.54|171.04|173.45|170.95|173.54|171.04|173.45|170.95|14
1623289640000|2021-06-10 01:47:20|173.43|170.93|173.28|170.78|173.43|170.93|173.26|170.76|15
1623289650000|2021-06-10 01:47:30|173.27|170.77|173.22|170.72|173.3|170.8|173.22|170.72|16
1623289660000|2021-06-10 01:47:40|173.24|170.74|173.1|170.6|173.25|170.75|173.06|170.56|17
1623289670000|2021-06-10 01:47:50|173.11|170.61|173.21|170.71|173.22|170.72|173.1|170.6|12
1623289680000|2021-06-10 01:48:00|173.23|170.73|173.36|170.86|173.36|170.86|173.23|170.73|17
1623289690000|2021-06-10 01:48:10|173.38|170.88|173.36|170.86|173.4|170.9|173.35|170.85|13
1623289700000|2021-06-10 01:48:20|173.35|170.85|173.37|170.87|173.4|170.9|173.35|170.85|8
1623289710000|2021-06-10 01:48:30|173.36|170.86|173.43|170.93|173.43|170.93|173.35|170.85|14
1623289720000|2021-06-10 01:48:40|173.42|170.92|173.43|170.93|173.45|170.95|173.37|170.87|15
1623289730000|2021-06-10 01:48:50|173.41|170.91|173.19|170.69|173.45|170.95|173.19|170.69|16
1623289740000|2021-06-10 01:49:00|173.2|170.7|173.36|170.86|173.38|170.88|173.2|170.7|22
1623289750000|2021-06-10 01:49:10|173.37|170.87|173.33|170.83|173.41|170.91|173.32|170.82|16
1623289760000|2021-06-10 01:49:20|173.35|170.85|173.39|170.89|173.43|170.93|173.35|170.85|19
1623289770000|2021-06-10 01:49:30|173.38|170.88|173.39|170.89|173.41|170.91|173.38|170.88|7
1623289780000|2021-06-10 01:49:40|173.41|170.91|173.4|170.9|173.41|170.91|173.39|170.89|6
1623289790000|2021-06-10 01:49:50|173.39|170.89|173.32|170.82|173.39|170.89|173.31|170.81|22
1623289800000|2021-06-10 01:50:00|173.31|170.81|173.3|170.8|173.34|170.84|173.29|170.79|18
1623289810000|2021-06-10 01:50:10|173.29|170.79|173.41|170.91|173.44|170.94|173.26|170.76|24
1623289820000|2021-06-10 01:50:20|173.4|170.9|173.45|170.95|173.53|171.03|173.4|170.9|17
1623289830000|2021-06-10 01:50:30|173.46|170.96|173.56|171.06|173.56|171.06|173.46|170.96|16
1623289840000|2021-06-10 01:50:40|173.58|171.08|173.59|171.09|173.6|171.1|173.57|171.07|12
1623289850000|2021-06-10 01:50:50|173.62|171.12|173.56|171.06|173.63|171.13|173.55|171.05|16
1623289860000|2021-06-10 01:51:00|173.57|171.07|173.52|171.02|173.57|171.07|173.52|171.02|7
1623289870000|2021-06-10 01:51:10|173.5|171|173.42|170.92|173.5|171|173.41|170.91|21
1623289880000|2021-06-10 01:51:20|173.43|170.93|173.41|170.91|173.47|170.97|173.41|170.91|17
1623289890000|2021-06-10 01:51:30|173.42|170.92|173.41|170.91|173.42|170.92|173.41|170.91|4
1623289900000|2021-06-10 01:51:40|173.4|170.9|173.24|170.74|173.4|170.9|173.21|170.71|23
1623289910000|2021-06-10 01:51:50|173.23|170.73|173.17|170.67|173.24|170.74|173.17|170.67|10
1623289920000|2021-06-10 01:52:00|173.14|170.64|173.05|170.55|173.14|170.64|173.05|170.55|15
1623289930000|2021-06-10 01:52:10|173.03|170.53|172.88|170.38|173.03|170.53|172.88|170.38|21
1623289940000|2021-06-10 01:52:20|172.89|170.39|172.76|170.26|172.89|170.39|172.72|170.22|20
1623289950000|2021-06-10 01:52:30|172.77|170.27|172.74|170.24|172.83|170.33|172.74|170.24|25
1623289960000|2021-06-10 01:52:40|172.73|170.23|172.7|170.2|172.79|170.29|172.65|170.15|24
1623289970000|2021-06-10 01:52:50|172.69|170.19|172.67|170.17|172.73|170.23|172.62|170.12|25
1623289980000|2021-06-10 01:53:00|172.65|170.15|172.78|170.28|172.78|170.28|172.63|170.13|17
1623289990000|2021-06-10 01:53:10|172.76|170.26|172.84|170.34|172.91|170.41|172.76|170.26|22
1623290000000|2021-06-10 01:53:20|172.82|170.32|172.7|170.2|172.83|170.33|172.68|170.18|22
1623290010000|2021-06-10 01:53:30|172.69|170.19|172.62|170.12|172.69|170.19|172.62|170.12|18
1623290020000|2021-06-10 01:53:40|172.63|170.13|172.61|170.11|172.67|170.17|172.56|170.06|26
1623290030000|2021-06-10 01:53:50|172.59|170.09|172.47|169.97|172.63|170.13|172.44|169.94|28
1623290040000|2021-06-10 01:54:00|172.48|169.98|172.5|170|172.5|170|172.42|169.92|21
1623290050000|2021-06-10 01:54:10|172.49|169.99|172.47|169.97|172.49|169.99|172.46|169.96|13
1623290060000|2021-06-10 01:54:20|172.48|169.98|172.39|169.89|172.48|169.98|172.39|169.89|17
1623290070000|2021-06-10 01:54:30|172.4|169.9|172.4|169.9|172.52|170.02|172.39|169.89|24
1623290080000|2021-06-10 01:54:40|172.41|169.91|172.25|169.75|172.41|169.91|172.16|169.66|22
1623290090000|2021-06-10 01:54:50|172.22|169.72|172.17|169.67|172.29|169.79|172.16|169.66|26
1623290100000|2021-06-10 01:55:00|172.16|169.66|172.59|170.09|172.59|170.09|172.14|169.64|26
1623290110000|2021-06-10 01:55:10|172.6|170.1|172.52|170.02|172.61|170.11|172.48|169.98|22
1623290120000|2021-06-10 01:55:20|172.49|169.99|172.33|169.83|172.5|170|172.32|169.82|20
1623290130000|2021-06-10 01:55:30|172.32|169.82|172.47|169.97|172.5|170|172.27|169.77|25
1623290140000|2021-06-10 01:55:40|172.46|169.96|172.34|169.84|172.49|169.99|172.34|169.84|24
1623290150000|2021-06-10 01:55:50|172.32|169.82|172.36|169.86|172.38|169.88|172.25|169.75|26
1623290160000|2021-06-10 01:56:00|172.35|169.85|172.22|169.72|172.35|169.85|172.19|169.69|24
1623290170000|2021-06-10 01:56:10|172.23|169.73|172.16|169.66|172.24|169.74|172.14|169.64|14
1623290180000|2021-06-10 01:56:20|172.17|169.67|172.17|169.67|172.22|169.72|172.14|169.64|21
1623290190000|2021-06-10 01:56:30|172.16|169.66|172.38|169.88|172.39|169.89|172.15|169.65|23
1623290200000|2021-06-10 01:56:40|172.34|169.84|172.16|169.66|172.34|169.84|172.16|169.66|25
1623290210000|2021-06-10 01:56:50|172.14|169.64|172.21|169.71|172.21|169.71|172.11|169.61|17
1623290220000|2021-06-10 01:57:00|172.23|169.73|172.49|169.99|172.49|169.99|172.23|169.73|19
1623290230000|2021-06-10 01:57:10|172.48|169.98|172.38|169.88|172.48|169.98|172.36|169.86|20
1623290240000|2021-06-10 01:57:20|172.36|169.86|172.33|169.83|172.38|169.88|172.31|169.81|15
1623290250000|2021-06-10 01:57:30|172.32|169.82|172.35|169.85|172.35|169.85|172.27|169.77|23
1623290260000|2021-06-10 01:57:40|172.36|169.86|172.37|169.87|172.37|169.87|172.29|169.79|18
1623290270000|2021-06-10 01:57:50|172.36|169.86|172.36|169.86|172.44|169.94|172.36|169.86|20
1623290280000|2021-06-10 01:58:00|172.35|169.85|172.4|169.9|172.43|169.93|172.34|169.84|20
1623290290000|2021-06-10 01:58:10|172.41|169.91|172.41|169.91|172.47|169.97|172.41|169.91|16
1623290300000|2021-06-10 01:58:20|172.42|169.92|172.37|169.87|172.43|169.93|172.37|169.87|21
1623290310000|2021-06-10 01:58:30|172.36|169.86|172.31|169.81|172.36|169.86|172.31|169.81|20
1623290320000|2021-06-10 01:58:40|172.32|169.82|172.27|169.77|172.33|169.83|172.21|169.71|17
1623290330000|2021-06-10 01:58:50|172.29|169.79|172.22|169.72|172.29|169.79|172.21|169.71|16
1623290340000|2021-06-10 01:59:00|172.2|169.7|172.21|169.71|172.25|169.75|172.17|169.67|20
1623290350000|2021-06-10 01:59:10|172.2|169.7|172.14|169.64|172.21|169.71|172.13|169.63|14
1623290360000|2021-06-10 01:59:20|172.15|169.65|172.21|169.71|172.21|169.71|172.09|169.59|18
1623290370000|2021-06-10 01:59:30|172.22|169.72|172.16|169.66|172.22|169.72|172.15|169.65|19
1623290380000|2021-06-10 01:59:40|172.15|169.65|172|169.5|172.15|169.65|172|169.5|15
1623290390000|2021-06-10 01:59:50|172.01|169.51|172.03|169.53|172.1|169.6|172.01|169.51|19
1623290400000|2021-06-10 02:00:00|172.02|169.52|171.83|169.33|172.02|169.52|171.83|169.33|19
1623290410000|2021-06-10 02:00:10|171.82|169.32|172.08|169.58|172.08|169.58|171.82|169.32|25
1623290420000|2021-06-10 02:00:20|172.09|169.59|172.21|169.71|172.21|169.71|172.08|169.58|19
1623290430000|2021-06-10 02:00:30|172.2|169.7|172.22|169.72|172.28|169.78|172.19|169.69|25
1623290440000|2021-06-10 02:00:40|172.24|169.74|172.18|169.68|172.27|169.77|172.18|169.68|21
1623290450000|2021-06-10 02:00:50|172.19|169.69|172.12|169.62|172.2|169.7|172.12|169.62|24
1623290460000|2021-06-10 02:01:00|172.1|169.6|171.99|169.49|172.1|169.6|171.98|169.48|19
1623290470000|2021-06-10 02:01:10|172|169.5|172.04|169.54|172.05|169.55|171.99|169.49|16
1623290480000|2021-06-10 02:01:20|172.05|169.55|171.92|169.42|172.05|169.55|171.92|169.42|14
1623290490000|2021-06-10 02:01:30|171.91|169.41|171.93|169.43|172.06|169.56|171.9|169.4|29
1623290500000|2021-06-10 02:01:40|171.94|169.44|171.8|169.3|171.94|169.44|171.78|169.28|22
1623290510000|2021-06-10 02:01:50|171.79|169.29|171.82|169.32|171.83|169.33|171.77|169.27|17
1623290520000|2021-06-10 02:02:00|171.83|169.33|171.72|169.22|171.83|169.33|171.71|169.21|18
1623290530000|2021-06-10 02:02:10|171.71|169.21|171.77|169.27|171.81|169.31|171.71|169.21|19
1623290540000|2021-06-10 02:02:20|171.79|169.29|171.68|169.18|171.83|169.33|171.68|169.18|23
1623290550000|2021-06-10 02:02:30|171.67|169.17|171.76|169.26|171.76|169.26|171.67|169.17|22
1623290560000|2021-06-10 02:02:40|171.77|169.27|171.76|169.26|171.79|169.29|171.74|169.24|12
1623290570000|2021-06-10 02:02:50|171.75|169.25|171.76|169.26|171.76|169.26|171.72|169.22|19
1623290580000|2021-06-10 02:03:00|171.75|169.25|171.81|169.31|171.82|169.32|171.74|169.24|15
1623290590000|2021-06-10 02:03:10|171.8|169.3|171.85|169.35|171.89|169.39|171.78|169.28|23
1623290600000|2021-06-10 02:03:20|171.88|169.38|171.77|169.27|171.88|169.38|171.71|169.21|24
1623290610000|2021-06-10 02:03:30|171.78|169.28|171.69|169.19|171.78|169.28|171.69|169.19|16
1623290620000|2021-06-10 02:03:40|171.67|169.17|171.66|169.16|171.68|169.18|171.65|169.15|16
1623290630000|2021-06-10 02:03:50|171.67|169.17|171.67|169.17|171.68|169.18|171.65|169.15|26
1623290640000|2021-06-10 02:04:00|171.66|169.16|171.52|169.02|171.67|169.17|171.51|169.01|26
1623290650000|2021-06-10 02:04:10|171.51|169.01|171.38|168.88|171.51|169.01|171.37|168.87|13
1623290660000|2021-06-10 02:04:20|171.37|168.87|171.43|168.93|171.47|168.97|171.37|168.87|19
1623290670000|2021-06-10 02:04:30|171.44|168.94|171.42|168.92|171.44|168.94|171.41|168.91|15
1623290680000|2021-06-10 02:04:40|171.47|168.97|171.52|169.02|171.61|169.11|171.47|168.97|22
1623290690000|2021-06-10 02:04:50|171.51|169.01|171.6|169.1|171.61|169.11|171.51|169.01|16
1623290700000|2021-06-10 02:05:00|171.61|169.11|171.79|169.29|171.82|169.32|171.57|169.07|23
1623290710000|2021-06-10 02:05:10|171.78|169.28|171.77|169.27|171.78|169.28|171.7|169.2|16
1623290720000|2021-06-10 02:05:20|171.76|169.26|171.72|169.22|171.78|169.28|171.72|169.22|12
1623290730000|2021-06-10 02:05:30|171.73|169.23|171.74|169.24|171.77|169.27|171.72|169.22|17
1623290740000|2021-06-10 02:05:40|171.73|169.23|171.65|169.15|171.8|169.3|171.65|169.15|18
1623290750000|2021-06-10 02:05:50|171.64|169.14|171.66|169.16|171.67|169.17|171.63|169.13|18
1623290760000|2021-06-10 02:06:00|171.67|169.17|171.74|169.24|171.76|169.26|171.67|169.17|18
1623290770000|2021-06-10 02:06:10|171.73|169.23|171.87|169.37|171.87|169.37|171.72|169.22|18
1623290780000|2021-06-10 02:06:20|171.86|169.36|171.87|169.37|171.95|169.45|171.86|169.36|22
1623290790000|2021-06-10 02:06:30|171.86|169.36|171.92|169.42|171.94|169.44|171.8|169.3|25
1623290800000|2021-06-10 02:06:40|171.91|169.41|171.85|169.35|171.91|169.41|171.85|169.35|8
1623290810000|2021-06-10 02:06:50|171.84|169.34|171.71|169.21|171.84|169.34|171.71|169.21|13
1623290820000|2021-06-10 02:07:00|171.72|169.22|171.77|169.27|171.84|169.34|171.69|169.19|21
1623290830000|2021-06-10 02:07:10|171.78|169.28|171.79|169.29|171.79|169.29|171.71|169.21|17
1623290840000|2021-06-10 02:07:20|171.78|169.28|171.86|169.36|171.86|169.36|171.78|169.28|13
1623290850000|2021-06-10 02:07:30|171.88|169.38|171.89|169.39|171.89|169.39|171.85|169.35|12
1623290860000|2021-06-10 02:07:40|171.9|169.4|171.89|169.39|171.9|169.4|171.88|169.38|7
1623290870000|2021-06-10 02:07:50|171.88|169.38|171.96|169.46|171.97|169.47|171.88|169.38|12
1623290880000|2021-06-10 02:08:00|171.97|169.47|171.87|169.37|171.99|169.49|171.86|169.36|19
1623290890000|2021-06-10 02:08:10|171.88|169.38|171.94|169.44|171.94|169.44|171.88|169.38|12
1623290900000|2021-06-10 02:08:20|171.93|169.43|172|169.5|172.02|169.52|171.93|169.43|13
1623290910000|2021-06-10 02:08:30|171.99|169.49|172.02|169.52|172.03|169.53|171.99|169.49|6
1623290920000|2021-06-10 02:08:40|172.01|169.51|172.02|169.52|172.03|169.53|172.01|169.51|15
1623290930000|2021-06-10 02:08:50|172.03|169.53|172.03|169.53|172.04|169.54|172.01|169.51|6
1623290940000|2021-06-10 02:09:00|172|169.5|171.83|169.33|172|169.5|171.82|169.32|18
1623290950000|2021-06-10 02:09:10|171.82|169.32|171.87|169.37|171.88|169.38|171.81|169.31|14
1623290960000|2021-06-10 02:09:20|171.88|169.38|171.87|169.37|171.91|169.41|171.87|169.37|11
1623290970000|2021-06-10 02:09:30|171.86|169.36|171.88|169.38|171.91|169.41|171.84|169.34|18
1623290980000|2021-06-10 02:09:40|171.89|169.39|171.97|169.47|171.97|169.47|171.88|169.38|11
1623290990000|2021-06-10 02:09:50|171.96|169.46|171.95|169.45|171.97|169.47|171.94|169.44|14
1623291000000|2021-06-10 02:10:00|171.96|169.46|171.92|169.42|171.96|169.46|171.92|169.42|10
1623291010000|2021-06-10 02:10:10|171.89|169.39|171.96|169.46|171.97|169.47|171.88|169.38|19
1623291020000|2021-06-10 02:10:20|171.98|169.48|172|169.5|172.05|169.55|171.98|169.48|15
1623291030000|2021-06-10 02:10:30|172.01|169.51|172.1|169.6|172.11|169.61|172.01|169.51|11
1623291040000|2021-06-10 02:10:40|172.11|169.61|172.11|169.61|172.11|169.61|172.1|169.6|9
1623291050000|2021-06-10 02:10:50|172.12|169.62|172.22|169.72|172.24|169.74|172.12|169.62|17
1623291060000|2021-06-10 02:11:00|172.21|169.71|172.09|169.59|172.21|169.71|172.09|169.59|18
1623291070000|2021-06-10 02:11:10|172.08|169.58|172.09|169.59|172.1|169.6|172.07|169.57|11
1623291080000|2021-06-10 02:11:20|172.08|169.58|172.07|169.57|172.09|169.59|172.02|169.52|16
1623291090000|2021-06-10 02:11:30|172.08|169.58|172.07|169.57|172.1|169.6|172.05|169.55|13
1623291100000|2021-06-10 02:11:40|172.08|169.58|172.18|169.68|172.18|169.68|172.08|169.58|10
1623291110000|2021-06-10 02:11:50|172.19|169.69|172.21|169.71|172.23|169.73|172.18|169.68|22
1623291120000|2021-06-10 02:12:00|172.17|169.67|172.17|169.67|172.18|169.68|172.16|169.66|15
1623291130000|2021-06-10 02:12:10|172.16|169.66|172.15|169.65|172.17|169.67|172.13|169.63|10
1623291140000|2021-06-10 02:12:20|172.14|169.64|172.15|169.65|172.17|169.67|172.11|169.61|15
1623291150000|2021-06-10 02:12:30|172.16|169.66|172.17|169.67|172.17|169.67|172.09|169.59|23
1623291160000|2021-06-10 02:12:40|172.18|169.68|172.13|169.63|172.18|169.68|172.12|169.62|13
1623291170000|2021-06-10 02:12:50|172.12|169.62|172.12|169.62|172.14|169.64|172.1|169.6|10
1623291180000|2021-06-10 02:13:00|172.13|169.63|171.98|169.48|172.14|169.64|171.98|169.48|20
1623291190000|2021-06-10 02:13:10|171.99|169.49|172.13|169.63|172.13|169.63|171.99|169.49|19
1623291200000|2021-06-10 02:13:20|172.12|169.62|172.04|169.54|172.14|169.64|172.04|169.54|18
1623291210000|2021-06-10 02:13:30|172.07|169.57|172.08|169.58|172.09|169.59|172.05|169.55|8
1623291220000|2021-06-10 02:13:40|172.09|169.59|172.03|169.53|172.09|169.59|172.02|169.52|12
1623291230000|2021-06-10 02:13:50|172.02|169.52|172.09|169.59|172.09|169.59|172.01|169.51|15
1623291240000|2021-06-10 02:14:00|172.1|169.6|172.19|169.69|172.19|169.69|172.1|169.6|15
1623291250000|2021-06-10 02:14:10|172.2|169.7|172.24|169.74|172.25|169.75|172.2|169.7|10
1623291260000|2021-06-10 02:14:20|172.23|169.73|172.21|169.71|172.24|169.74|172.2|169.7|9
1623291270000|2021-06-10 02:14:30|172.2|169.7|172.2|169.7|172.21|169.71|172.19|169.69|8
1623291280000|2021-06-10 02:14:40|172.19|169.69|172.22|169.72|172.23|169.73|172.18|169.68|12
1623291290000|2021-06-10 02:14:50|172.23|169.73|172.21|169.71|172.24|169.74|172.21|169.71|9
1623291300000|2021-06-10 02:15:00|172.22|169.72|172.18|169.68|172.24|169.74|172.13|169.63|22
1623291310000|2021-06-10 02:15:10|172.17|169.67|172.21|169.71|172.22|169.72|172.15|169.65|12
1623291320000|2021-06-10 02:15:20|172.22|169.72|172.24|169.74|172.25|169.75|172.22|169.72|7
1623291330000|2021-06-10 02:15:30|172.25|169.75|172.25|169.75|172.25|169.75|172.23|169.73|5
1623291340000|2021-06-10 02:15:40|172.27|169.77|172.26|169.76|172.27|169.77|172.22|169.72|13
1623291350000|2021-06-10 02:15:50|172.27|169.77|172.27|169.77|172.27|169.77|172.24|169.74|11
1623291360000|2021-06-10 02:16:00|172.25|169.75|172.28|169.78|172.29|169.79|172.25|169.75|13
1623291370000|2021-06-10 02:16:10|172.31|169.81|172.46|169.96|172.47|169.97|172.31|169.81|21
1623291380000|2021-06-10 02:16:20|172.45|169.95|172.47|169.97|172.47|169.97|172.45|169.95|10
1623291390000|2021-06-10 02:16:30|172.46|169.96|172.47|169.97|172.47|169.97|172.46|169.96|2
1623291400000|2021-06-10 02:16:40|172.49|169.99|172.33|169.83|172.51|170.01|172.33|169.83|14
1623291410000|2021-06-10 02:16:50|172.35|169.85|172.33|169.83|172.35|169.85|172.29|169.79|13
1623291420000|2021-06-10 02:17:00|172.35|169.85|172.32|169.82|172.36|169.86|172.3|169.8|18
1623291430000|2021-06-10 02:17:10|172.33|169.83|172.34|169.84|172.34|169.84|172.31|169.81|10
1623291440000|2021-06-10 02:17:20|172.32|169.82|172.37|169.87|172.38|169.88|172.32|169.82|8
1623291450000|2021-06-10 02:17:30|172.36|169.86|172.27|169.77|172.36|169.86|172.24|169.74|16
1623291460000|2021-06-10 02:17:40|172.26|169.76|172.24|169.74|172.29|169.79|172.24|169.74|12
1623291470000|2021-06-10 02:17:50|172.25|169.75|172.31|169.81|172.33|169.83|172.24|169.74|18
1623291480000|2021-06-10 02:18:00|172.32|169.82|172.17|169.67|172.34|169.84|172.17|169.67|19
1623291490000|2021-06-10 02:18:10|172.15|169.65|172.09|169.59|172.15|169.65|172.04|169.54|18
1623291500000|2021-06-10 02:18:20|172.08|169.58|172.12|169.62|172.13|169.63|172.06|169.56|14
1623291510000|2021-06-10 02:18:30|172.11|169.61|172.22|169.72|172.22|169.72|172.11|169.61|15
1623291520000|2021-06-10 02:18:40|172.23|169.73|172.25|169.75|172.25|169.75|172.22|169.72|8
1623291530000|2021-06-10 02:18:50|172.24|169.74|172.25|169.75|172.27|169.77|172.18|169.68|16
1623291540000|2021-06-10 02:19:00|172.26|169.76|172.41|169.91|172.41|169.91|172.24|169.74|14
1623291550000|2021-06-10 02:19:10|172.39|169.89|172.35|169.85|172.41|169.91|172.35|169.85|18
1623291560000|2021-06-10 02:19:20|172.36|169.86|172.37|169.87|172.4|169.9|172.36|169.86|13
1623291570000|2021-06-10 02:19:30|172.4|169.9|172.4|169.9|172.41|169.91|172.4|169.9|3
1623291580000|2021-06-10 02:19:40|172.41|169.91|172.38|169.88|172.42|169.92|172.38|169.88|6
1623291590000|2021-06-10 02:19:50|172.39|169.89|172.4|169.9|172.41|169.91|172.39|169.89|7
1623291600000|2021-06-10 02:20:00|172.39|169.89|172.24|169.74|172.39|169.89|172.22|169.72|20
1623291610000|2021-06-10 02:20:10|172.25|169.75|172.26|169.76|172.27|169.77|172.23|169.73|13
1623291620000|2021-06-10 02:20:20|172.27|169.77|172.35|169.85|172.35|169.85|172.26|169.76|14
1623291630000|2021-06-10 02:20:30|172.34|169.84|172.27|169.77|172.35|169.85|172.26|169.76|9
1623291640000|2021-06-10 02:20:40|172.29|169.79|172.24|169.74|172.29|169.79|172.24|169.74|13
1623291650000|2021-06-10 02:20:50|172.25|169.75|172.25|169.75|172.26|169.76|172.24|169.74|13
1623291660000|2021-06-10 02:21:00|172.24|169.74|172.26|169.76|172.34|169.84|172.24|169.74|16
1623291670000|2021-06-10 02:21:10|172.25|169.75|172.27|169.77|172.27|169.77|172.25|169.75|5
1623291680000|2021-06-10 02:21:20|172.26|169.76|172.33|169.83|172.35|169.85|172.25|169.75|14
1623291690000|2021-06-10 02:21:30|172.31|169.81|172.32|169.82|172.32|169.82|172.3|169.8|5
1623291700000|2021-06-10 02:21:40|172.33|169.83|172.36|169.86|172.37|169.87|172.33|169.83|10
1623291710000|2021-06-10 02:21:50|172.38|169.88|172.41|169.91|172.41|169.91|172.37|169.87|8
1623291720000|2021-06-10 02:22:00|172.43|169.93|172.37|169.87|172.43|169.93|172.3|169.8|25
1623291730000|2021-06-10 02:22:10|172.38|169.88|172.39|169.89|172.39|169.89|172.37|169.87|11
1623291740000|2021-06-10 02:22:20|172.4|169.9|172.38|169.88|172.41|169.91|172.38|169.88|5
1623291750000|2021-06-10 02:22:30|172.39|169.89|172.35|169.85|172.39|169.89|172.32|169.82|17
1623291760000|2021-06-10 02:22:40|172.34|169.84|172.38|169.88|172.39|169.89|172.34|169.84|16
1623291770000|2021-06-10 02:22:50|172.41|169.91|172.41|169.91|172.41|169.91|172.4|169.9|7
1623291780000|2021-06-10 02:23:00|172.4|169.9|172.36|169.86|172.4|169.9|172.35|169.85|8
1623291790000|2021-06-10 02:23:10|172.37|169.87|172.41|169.91|172.41|169.91|172.37|169.87|12
1623291800000|2021-06-10 02:23:20|172.4|169.9|172.5|170|172.5|170|172.4|169.9|16
1623291810000|2021-06-10 02:23:30|172.51|170.01|172.5|170|172.52|170.02|172.48|169.98|10
1623291820000|2021-06-10 02:23:40|172.51|170.01|172.65|170.15|172.66|170.16|172.51|170.01|23
1623291830000|2021-06-10 02:23:50|172.64|170.14|172.6|170.1|172.64|170.14|172.56|170.06|14
1623291840000|2021-06-10 02:24:00|172.59|170.09|172.54|170.04|172.59|170.09|172.53|170.03|19
1623291850000|2021-06-10 02:24:10|172.55|170.05|172.58|170.08|172.58|170.08|172.53|170.03|10
1623291860000|2021-06-10 02:24:20|172.6|170.1|172.82|170.32|172.82|170.32|172.57|170.07|23
1623291870000|2021-06-10 02:24:30|172.83|170.33|172.95|170.45|172.99|170.49|172.8|170.3|21
1623291880000|2021-06-10 02:24:40|172.94|170.44|172.87|170.37|172.94|170.44|172.86|170.36|8
1623291890000|2021-06-10 02:24:50|172.86|170.36|172.89|170.39|172.89|170.39|172.85|170.35|19
1623291900000|2021-06-10 02:25:00|172.88|170.38|172.74|170.24|172.88|170.38|172.74|170.24|16
1623291910000|2021-06-10 02:25:10|172.73|170.23|172.64|170.14|172.73|170.23|172.64|170.14|17
1623291920000|2021-06-10 02:25:20|172.63|170.13|172.6|170.1|172.67|170.17|172.6|170.1|13
1623291930000|2021-06-10 02:25:30|172.61|170.11|172.63|170.13|172.64|170.14|172.6|170.1|14
1623291940000|2021-06-10 02:25:40|172.62|170.12|172.58|170.08|172.62|170.12|172.58|170.08|12
1623291950000|2021-06-10 02:25:50|172.59|170.09|172.57|170.07|172.6|170.1|172.57|170.07|14
1623291960000|2021-06-10 02:26:00|172.55|170.05|172.52|170.02|172.55|170.05|172.5|170|18
1623291970000|2021-06-10 02:26:10|172.51|170.01|172.54|170.04|172.54|170.04|172.51|170.01|12
1623291980000|2021-06-10 02:26:20|172.55|170.05|172.49|169.99|172.55|170.05|172.47|169.97|16
1623291990000|2021-06-10 02:26:30|172.48|169.98|172.63|170.13|172.63|170.13|172.48|169.98|15
1623292000000|2021-06-10 02:26:40|172.66|170.16|172.68|170.18|172.69|170.19|172.62|170.12|14
1623292010000|2021-06-10 02:26:50|172.69|170.19|172.76|170.26|172.8|170.3|172.68|170.18|13
1623292020000|2021-06-10 02:27:00|172.75|170.25|172.7|170.2|172.77|170.27|172.69|170.19|12
1623292030000|2021-06-10 02:27:10|172.69|170.19|172.72|170.22|172.73|170.23|172.69|170.19|8
1623292040000|2021-06-10 02:27:20|172.71|170.21|172.69|170.19|172.73|170.23|172.68|170.18|6
1623292050000|2021-06-10 02:27:30|172.68|170.18|172.63|170.13|172.7|170.2|172.62|170.12|12
1623292060000|2021-06-10 02:27:40|172.61|170.11|172.64|170.14|172.65|170.15|172.6|170.1|11
1623292070000|2021-06-10 02:27:50|172.65|170.15|172.76|170.26|172.77|170.27|172.63|170.13|14
1623292080000|2021-06-10 02:28:00|172.77|170.27|172.7|170.2|172.77|170.27|172.7|170.2|12
1623292090000|2021-06-10 02:28:10|172.69|170.19|172.66|170.16|172.7|170.2|172.65|170.15|12
1623292100000|2021-06-10 02:28:20|172.65|170.15|172.65|170.15|172.68|170.18|172.65|170.15|15
1623292110000|2021-06-10 02:28:30|172.66|170.16|172.59|170.09|172.66|170.16|172.59|170.09|16
1623292120000|2021-06-10 02:28:40|172.58|170.08|172.6|170.1|172.6|170.1|172.57|170.07|9
1623292130000|2021-06-10 02:28:50|172.61|170.11|172.58|170.08|172.61|170.11|172.58|170.08|15
1623292140000|2021-06-10 02:29:00|172.56|170.06|172.4|169.9|172.56|170.06|172.39|169.89|15
1623292150000|2021-06-10 02:29:10|172.42|169.92|172.48|169.98|172.5|170|172.41|169.91|25
1623292160000|2021-06-10 02:29:20|172.47|169.97|172.47|169.97|172.51|170.01|172.47|169.97|9
1623292170000|2021-06-10 02:29:30|172.48|169.98|172.41|169.91|172.48|169.98|172.41|169.91|14
1623292180000|2021-06-10 02:29:40|172.39|169.89|172.34|169.84|172.4|169.9|172.34|169.84|12
1623292190000|2021-06-10 02:29:50|172.31|169.81|172.3|169.8|172.34|169.84|172.3|169.8|10
1623292200000|2021-06-10 02:30:00|172.29|169.79|172.36|169.86|172.36|169.86|172.28|169.78|8
1623292210000|2021-06-10 02:30:10|172.35|169.85|172.33|169.83|172.36|169.86|172.33|169.83|20
1623292220000|2021-06-10 02:30:20|172.34|169.84|172.47|169.97|172.47|169.97|172.34|169.84|20
1623292230000|2021-06-10 02:30:30|172.46|169.96|172.43|169.93|172.46|169.96|172.41|169.91|14
1623292240000|2021-06-10 02:30:40|172.46|169.96|172.49|169.99|172.49|169.99|172.43|169.93|14
1623292250000|2021-06-10 02:30:50|172.51|170.01|172.49|169.99|172.51|170.01|172.47|169.97|10
1623292260000|2021-06-10 02:31:00|172.47|169.97|172.68|170.18|172.72|170.22|172.47|169.97|28
1623292270000|2021-06-10 02:31:10|172.67|170.17|172.56|170.06|172.69|170.19|172.47|169.97|19
1623292280000|2021-06-10 02:31:20|172.57|170.07|172.53|170.03|172.58|170.08|172.53|170.03|13
1623292290000|2021-06-10 02:31:30|172.54|170.04|172.55|170.05|172.55|170.05|172.53|170.03|10
1623292300000|2021-06-10 02:31:40|172.54|170.04|172.45|169.95|172.55|170.05|172.43|169.93|22
1623292310000|2021-06-10 02:31:50|172.46|169.96|172.44|169.94|172.47|169.97|172.44|169.94|13
1623292320000|2021-06-10 02:32:00|172.45|169.95|172.54|170.04|172.54|170.04|172.44|169.94|7
1623292330000|2021-06-10 02:32:10|172.53|170.03|172.44|169.94|172.53|170.03|172.44|169.94|14
1623292340000|2021-06-10 02:32:20|172.43|169.93|172.43|169.93|172.48|169.98|172.43|169.93|19
1623292350000|2021-06-10 02:32:30|172.44|169.94|172.44|169.94|172.48|169.98|172.43|169.93|18
1623292360000|2021-06-10 02:32:40|172.42|169.92|172.32|169.82|172.43|169.93|172.3|169.8|20
1623292370000|2021-06-10 02:32:50|172.33|169.83|172.18|169.68|172.34|169.84|172.16|169.66|19
1623292380000|2021-06-10 02:33:00|172.19|169.69|172.02|169.52|172.19|169.69|172.02|169.52|23
1623292390000|2021-06-10 02:33:10|172|169.5|171.99|169.49|172.03|169.53|171.99|169.49|19
1623292400000|2021-06-10 02:33:20|172|169.5|171.89|169.39|172|169.5|171.89|169.39|14
1623292410000|2021-06-10 02:33:30|171.9|169.4|171.94|169.44|171.95|169.45|171.9|169.4|11
1623292420000|2021-06-10 02:33:40|171.93|169.43|171.97|169.47|172|169.5|171.92|169.42|20
1623292430000|2021-06-10 02:33:50|171.98|169.48|172.11|169.61|172.12|169.62|171.96|169.46|17
1623292440000|2021-06-10 02:34:00|172.12|169.62|172.11|169.61|172.12|169.62|172.1|169.6|12
1623292450000|2021-06-10 02:34:10|172.12|169.62|172.29|169.79|172.32|169.82|172.12|169.62|24
1623292460000|2021-06-10 02:34:20|172.28|169.78|172.22|169.72|172.28|169.78|172.21|169.71|6
1623292470000|2021-06-10 02:34:30|172.19|169.69|172.21|169.71|172.23|169.73|172.19|169.69|6
1623292480000|2021-06-10 02:34:40|172.22|169.72|172.23|169.73|172.24|169.74|172.22|169.72|7
1623292490000|2021-06-10 02:34:50|172.22|169.72|172.2|169.7|172.22|169.72|172.2|169.7|7
1623292500000|2021-06-10 02:35:00|172.22|169.72|172.29|169.79|172.29|169.79|172.22|169.72|11
1623292510000|2021-06-10 02:35:10|172.28|169.78|172.3|169.8|172.3|169.8|172.27|169.77|14
1623292520000|2021-06-10 02:35:20|172.29|169.79|172.37|169.87|172.37|169.87|172.29|169.79|19
1623292530000|2021-06-10 02:35:30|172.36|169.86|172.4|169.9|172.4|169.9|172.36|169.86|5
1623292540000|2021-06-10 02:35:40|172.41|169.91|172.38|169.88|172.41|169.91|172.38|169.88|4
1623292550000|2021-06-10 02:35:50|172.37|169.87|172.44|169.94|172.44|169.94|172.36|169.86|11
1623292560000|2021-06-10 02:36:00|172.43|169.93|172.44|169.94|172.44|169.94|172.41|169.91|19
1623292570000|2021-06-10 02:36:10|172.43|169.93|172.41|169.91|172.45|169.95|172.41|169.91|14
1623292580000|2021-06-10 02:36:20|172.42|169.92|172.49|169.99|172.49|169.99|172.41|169.91|24
1623292590000|2021-06-10 02:36:30|172.53|170.03|172.48|169.98|172.55|170.05|172.45|169.95|19
1623292600000|2021-06-10 02:36:40|172.49|169.99|172.47|169.97|172.5|170|172.47|169.97|6
1623292610000|2021-06-10 02:36:50|172.48|169.98|172.3|169.8|172.49|169.99|172.3|169.8|17
1623292620000|2021-06-10 02:37:00|172.29|169.79|172.39|169.89|172.41|169.91|172.29|169.79|20
1623292630000|2021-06-10 02:37:10|172.38|169.88|172.46|169.96|172.49|169.99|172.38|169.88|14
1623292640000|2021-06-10 02:37:20|172.45|169.95|172.45|169.95|172.47|169.97|172.4|169.9|12
1623292650000|2021-06-10 02:37:30|172.46|169.96|172.51|170.01|172.53|170.03|172.46|169.96|14
1623292660000|2021-06-10 02:37:40|172.49|169.99|172.49|169.99|172.51|170.01|172.48|169.98|14
1623292670000|2021-06-10 02:37:50|172.5|170|172.46|169.96|172.5|170|172.46|169.96|13
1623292680000|2021-06-10 02:38:00|172.47|169.97|172.53|170.03|172.56|170.06|172.47|169.97|11
1623292690000|2021-06-10 02:38:10|172.52|170.02|172.52|170.02|172.58|170.08|172.51|170.01|16
1623292700000|2021-06-10 02:38:20|172.51|170.01|172.53|170.03|172.53|170.03|172.47|169.97|12
1623292710000|2021-06-10 02:38:30|172.54|170.04|172.74|170.24|172.74|170.24|172.52|170.02|15
1623292720000|2021-06-10 02:38:40|172.75|170.25|172.77|170.27|172.85|170.35|172.67|170.17|28
1623292730000|2021-06-10 02:38:50|172.75|170.25|172.79|170.29|172.79|170.29|172.75|170.25|15
1623292740000|2021-06-10 02:39:00|172.78|170.28|172.7|170.2|172.79|170.29|172.7|170.2|22
1623292750000|2021-06-10 02:39:10|172.71|170.21|172.67|170.17|172.71|170.21|172.67|170.17|18
1623292760000|2021-06-10 02:39:20|172.66|170.16|172.67|170.17|172.69|170.19|172.64|170.14|11
1623292770000|2021-06-10 02:39:30|172.66|170.16|172.66|170.16|172.67|170.17|172.64|170.14|15
1623292780000|2021-06-10 02:39:40|172.67|170.17|172.68|170.18|172.73|170.23|172.67|170.17|18
1623292790000|2021-06-10 02:39:50|172.67|170.17|172.68|170.18|172.69|170.19|172.64|170.14|16
1623292800000|2021-06-10 02:40:00|172.67|170.17|172.54|170.04|172.67|170.17|172.51|170.01|16
1623292810000|2021-06-10 02:40:10|172.55|170.05|172.57|170.07|172.6|170.1|172.54|170.04|19
1623292820000|2021-06-10 02:40:20|172.56|170.06|172.53|170.03|172.57|170.07|172.53|170.03|8
1623292830000|2021-06-10 02:40:30|172.54|170.04|172.47|169.97|172.56|170.06|172.46|169.96|22
1623292840000|2021-06-10 02:40:40|172.49|169.99|172.48|169.98|172.53|170.03|172.47|169.97|24
1623292850000|2021-06-10 02:40:50|172.49|169.99|172.49|169.99|172.53|170.03|172.48|169.98|17
1623292860000|2021-06-10 02:41:00|172.5|170|172.42|169.92|172.56|170.06|172.41|169.91|21
1623292870000|2021-06-10 02:41:10|172.43|169.93|172.39|169.89|172.48|169.98|172.38|169.88|19
1623292880000|2021-06-10 02:41:20|172.4|169.9|172.41|169.91|172.41|169.91|172.37|169.87|19
1623292890000|2021-06-10 02:41:30|172.4|169.9|172.44|169.94|172.44|169.94|172.4|169.9|6
1623292900000|2021-06-10 02:41:40|172.43|169.93|172.37|169.87|172.43|169.93|172.37|169.87|10
1623292910000|2021-06-10 02:41:50|172.36|169.86|172.39|169.89|172.39|169.89|172.36|169.86|12
1623292920000|2021-06-10 02:42:00|172.38|169.88|172.35|169.85|172.4|169.9|172.35|169.85|12
1623292930000|2021-06-10 02:42:10|172.36|169.86|172.37|169.87|172.37|169.87|172.35|169.85|10
1623292940000|2021-06-10 02:42:20|172.36|169.86|172.36|169.86|172.37|169.87|172.36|169.86|5
1623292950000|2021-06-10 02:42:30|172.35|169.85|172.37|169.87|172.39|169.89|172.34|169.84|11
1623292960000|2021-06-10 02:42:40|172.36|169.86|172.37|169.87|172.37|169.87|172.36|169.86|6
1623292970000|2021-06-10 02:42:50|172.36|169.86|172.39|169.89|172.39|169.89|172.36|169.86|14
1623292980000|2021-06-10 02:43:00|172.4|169.9|172.47|169.97|172.52|170.02|172.4|169.9|12
1623292990000|2021-06-10 02:43:10|172.48|169.98|172.48|169.98|172.5|170|172.47|169.97|7
1623293000000|2021-06-10 02:43:20|172.47|169.97|172.53|170.03|172.54|170.04|172.47|169.97|8
1623293010000|2021-06-10 02:43:30|172.54|170.04|172.52|170.02|172.54|170.04|172.5|170|7
1623293020000|2021-06-10 02:43:40|172.53|170.03|172.48|169.98|172.55|170.05|172.48|169.98|9
1623293030000|2021-06-10 02:43:50|172.47|169.97|172.47|169.97|172.48|169.98|172.46|169.96|9
1623293040000|2021-06-10 02:44:00|172.48|169.98|172.39|169.89|172.48|169.98|172.39|169.89|12
1623293050000|2021-06-10 02:44:10|172.4|169.9|172.35|169.85|172.41|169.91|172.34|169.84|14
1623293060000|2021-06-10 02:44:20|172.34|169.84|172.38|169.88|172.39|169.89|172.34|169.84|9
1623293070000|2021-06-10 02:44:30|172.37|169.87|172.33|169.83|172.38|169.88|172.32|169.82|11
1623293080000|2021-06-10 02:44:40|172.34|169.84|172.23|169.73|172.34|169.84|172.23|169.73|9
1623293090000|2021-06-10 02:44:50|172.24|169.74|172.17|169.67|172.24|169.74|172.16|169.66|10
1623293100000|2021-06-10 02:45:00|172.16|169.66|172.09|169.59|172.16|169.66|172.09|169.59|14
1623293110000|2021-06-10 02:45:10|172.1|169.6|172.12|169.62|172.12|169.62|172.07|169.57|11
1623293120000|2021-06-10 02:45:20|172.11|169.61|172.08|169.58|172.12|169.62|172.08|169.58|20
1623293130000|2021-06-10 02:45:30|172.09|169.59|172.13|169.63|172.13|169.63|172.03|169.53|19
1623293140000|2021-06-10 02:45:40|172.12|169.62|172.12|169.62|172.13|169.63|172.11|169.61|8
1623293150000|2021-06-10 02:45:50|172.13|169.63|172.13|169.63|172.14|169.64|172.12|169.62|7
1623293160000|2021-06-10 02:46:00|172.15|169.65|172.21|169.71|172.23|169.73|172.14|169.64|17
1623293170000|2021-06-10 02:46:10|172.2|169.7|172.21|169.71|172.23|169.73|172.19|169.69|11
1623293180000|2021-06-10 02:46:20|172.23|169.73|172.33|169.83|172.34|169.84|172.23|169.73|13
1623293190000|2021-06-10 02:46:30|172.32|169.82|172.41|169.91|172.41|169.91|172.29|169.79|12
1623293200000|2021-06-10 02:46:40|172.4|169.9|172.4|169.9|172.42|169.92|172.39|169.89|8
1623293210000|2021-06-10 02:46:50|172.41|169.91|172.43|169.93|172.44|169.94|172.39|169.89|7
1623293220000|2021-06-10 02:47:00|172.44|169.94|172.59|170.09|172.59|170.09|172.43|169.93|14
1623293230000|2021-06-10 02:47:10|172.6|170.1|172.63|170.13|172.64|170.14|172.6|170.1|11
1623293240000|2021-06-10 02:47:20|172.62|170.12|172.63|170.13|172.63|170.13|172.61|170.11|8
1623293250000|2021-06-10 02:47:30|172.64|170.14|172.66|170.16|172.66|170.16|172.63|170.13|8
1623293260000|2021-06-10 02:47:40|172.67|170.17|172.66|170.16|172.75|170.25|172.66|170.16|18
1623293270000|2021-06-10 02:47:50|172.67|170.17|172.68|170.18|172.68|170.18|172.65|170.15|12
1623293280000|2021-06-10 02:48:00|172.67|170.17|172.65|170.15|172.68|170.18|172.65|170.15|7
1623293290000|2021-06-10 02:48:10|172.63|170.13|172.52|170.02|172.63|170.13|172.49|169.99|22
1623293300000|2021-06-10 02:48:20|172.53|170.03|172.56|170.06|172.56|170.06|172.52|170.02|23
1623293310000|2021-06-10 02:48:30|172.55|170.05|172.55|170.05|172.56|170.06|172.53|170.03|11
1623293320000|2021-06-10 02:48:40|172.56|170.06|172.64|170.14|172.65|170.15|172.56|170.06|17
1623293330000|2021-06-10 02:48:50|172.65|170.15|172.72|170.22|172.72|170.22|172.63|170.13|7
1623293340000|2021-06-10 02:49:00|172.73|170.23|172.73|170.23|172.73|170.23|172.72|170.22|7
1623293350000|2021-06-10 02:49:10|172.74|170.24|172.81|170.31|172.82|170.32|172.74|170.24|6
1623293360000|2021-06-10 02:49:20|172.84|170.34|172.94|170.44|172.94|170.44|172.84|170.34|17
1623293370000|2021-06-10 02:49:30|172.92|170.42|172.9|170.4|172.93|170.43|172.9|170.4|11
1623293380000|2021-06-10 02:49:40|172.87|170.37|172.78|170.28|172.87|170.37|172.78|170.28|17
1623293390000|2021-06-10 02:49:50|172.79|170.29|172.81|170.31|172.81|170.31|172.78|170.28|12
1623293400000|2021-06-10 02:50:00|172.83|170.33|172.87|170.37|172.88|170.38|172.83|170.33|15
1623293410000|2021-06-10 02:50:10|172.86|170.36|172.85|170.35|172.86|170.36|172.83|170.33|8
1623293420000|2021-06-10 02:50:20|172.86|170.36|172.86|170.36|172.86|170.36|172.85|170.35|5
1623293430000|2021-06-10 02:50:30|172.85|170.35|172.89|170.39|172.89|170.39|172.85|170.35|7
1623293440000|2021-06-10 02:50:40|172.88|170.38|172.85|170.35|172.89|170.39|172.84|170.34|17
1623293450000|2021-06-10 02:50:50|172.82|170.32|172.84|170.34|172.86|170.36|172.82|170.32|14
1623293460000|2021-06-10 02:51:00|172.85|170.35|172.88|170.38|172.88|170.38|172.84|170.34|6
1623293470000|2021-06-10 02:51:10|172.87|170.37|172.93|170.43|172.93|170.43|172.87|170.37|15
1623293480000|2021-06-10 02:51:20|172.94|170.44|172.95|170.45|172.95|170.45|172.94|170.44|4
1623293490000|2021-06-10 02:51:30|172.94|170.44|172.94|170.44|172.95|170.45|172.92|170.42|9
1623293500000|2021-06-10 02:51:40|172.93|170.43|172.94|170.44|172.95|170.45|172.93|170.43|10
1623293510000|2021-06-10 02:51:50|172.93|170.43|172.96|170.46|172.99|170.49|172.93|170.43|18
1623293520000|2021-06-10 02:52:00|172.95|170.45|173|170.5|173.04|170.54|172.95|170.45|16
1623293530000|2021-06-10 02:52:10|172.99|170.49|172.96|170.46|172.99|170.49|172.94|170.44|19
1623293540000|2021-06-10 02:52:20|172.97|170.47|172.96|170.46|172.97|170.47|172.95|170.45|11
1623293550000|2021-06-10 02:52:30|172.95|170.45|172.97|170.47|172.97|170.47|172.95|170.45|9
1623293560000|2021-06-10 02:52:40|172.96|170.46|172.96|170.46|172.97|170.47|172.95|170.45|5
1623293570000|2021-06-10 02:52:50|172.97|170.47|172.96|170.46|172.98|170.48|172.94|170.44|9
1623293580000|2021-06-10 02:53:00|172.97|170.47|172.97|170.47|172.97|170.47|172.96|170.46|3
1623293590000|2021-06-10 02:53:10|172.96|170.46|172.85|170.35|172.97|170.47|172.85|170.35|8
1623293600000|2021-06-10 02:53:20|172.83|170.33|172.8|170.3|172.83|170.33|172.8|170.3|6
1623293610000|2021-06-10 02:53:30|172.78|170.28|172.79|170.29|172.8|170.3|172.78|170.28|7
1623293620000|2021-06-10 02:53:40|172.78|170.28|172.78|170.28|172.8|170.3|172.76|170.26|17
1623293630000|2021-06-10 02:53:50|172.76|170.26|172.85|170.35|172.85|170.35|172.73|170.23|21
1623293640000|2021-06-10 02:54:00|172.83|170.33|172.83|170.33|172.84|170.34|172.82|170.32|9
1623293650000|2021-06-10 02:54:10|172.82|170.32|172.83|170.33|172.83|170.33|172.82|170.32|8
1623293660000|2021-06-10 02:54:20|172.82|170.32|172.71|170.21|172.82|170.32|172.69|170.19|22
1623293670000|2021-06-10 02:54:30|172.7|170.2|172.69|170.19|172.7|170.2|172.67|170.17|11
1623293680000|2021-06-10 02:54:40|172.68|170.18|172.65|170.15|172.68|170.18|172.6|170.1|11
1623293690000|2021-06-10 02:54:50|172.66|170.16|172.71|170.21|172.73|170.23|172.66|170.16|10
1623293700000|2021-06-10 02:55:00|172.7|170.2|172.72|170.22|172.72|170.22|172.66|170.16|13
1623293710000|2021-06-10 02:55:10|172.71|170.21|172.73|170.23|172.73|170.23|172.71|170.21|3
1623293720000|2021-06-10 02:55:20|172.75|170.25|172.75|170.25|172.76|170.26|172.72|170.22|11
1623293730000|2021-06-10 02:55:30|172.76|170.26|172.8|170.3|172.81|170.31|172.74|170.24|15
1623293740000|2021-06-10 02:55:40|172.79|170.29|172.81|170.31|172.83|170.33|172.79|170.29|4
1623293750000|2021-06-10 02:55:50|172.8|170.3|172.69|170.19|172.81|170.31|172.68|170.18|18
1623293760000|2021-06-10 02:56:00|172.67|170.17|172.72|170.22|172.73|170.23|172.67|170.17|16
1623293770000|2021-06-10 02:56:10|172.73|170.23|172.68|170.18|172.73|170.23|172.68|170.18|9
1623293780000|2021-06-10 02:56:20|172.67|170.17|172.63|170.13|172.67|170.17|172.61|170.11|15
1623293790000|2021-06-10 02:56:30|172.61|170.11|172.54|170.04|172.62|170.12|172.54|170.04|12
1623293800000|2021-06-10 02:56:40|172.53|170.03|172.53|170.03|172.55|170.05|172.53|170.03|9
1623293810000|2021-06-10 02:56:50|172.54|170.04|172.62|170.12|172.62|170.12|172.46|169.96|16
1623293820000|2021-06-10 02:57:00|172.63|170.13|172.61|170.11|172.66|170.16|172.6|170.1|23
1623293830000|2021-06-10 02:57:10|172.6|170.1|172.6|170.1|172.62|170.12|172.58|170.08|13
1623293840000|2021-06-10 02:57:20|172.58|170.08|172.47|169.97|172.58|170.08|172.46|169.96|19
1623293850000|2021-06-10 02:57:30|172.46|169.96|172.46|169.96|172.48|169.98|172.45|169.95|10
1623293860000|2021-06-10 02:57:40|172.47|169.97|172.47|169.97|172.51|170.01|172.46|169.96|18
1623293870000|2021-06-10 02:57:50|172.48|169.98|172.45|169.95|172.48|169.98|172.45|169.95|8
1623293880000|2021-06-10 02:58:00|172.43|169.93|172.56|170.06|172.56|170.06|172.43|169.93|17
1623293890000|2021-06-10 02:58:10|172.57|170.07|172.51|170.01|172.57|170.07|172.5|170|19
1623293900000|2021-06-10 02:58:20|172.5|170|172.47|169.97|172.52|170.02|172.46|169.96|15
1623293910000|2021-06-10 02:58:30|172.48|169.98|172.48|169.98|172.48|169.98|172.47|169.97|3
1623293920000|2021-06-10 02:58:40|172.46|169.96|172.46|169.96|172.46|169.96|172.46|169.96|1
1623293930000|2021-06-10 02:58:50|172.49|169.99|172.53|170.03|172.55|170.05|172.48|169.98|19
1623293940000|2021-06-10 02:59:00|172.55|170.05|172.49|169.99|172.56|170.06|172.49|169.99|21
1623293950000|2021-06-10 02:59:10|172.5|170|172.5|170|172.51|170.01|172.47|169.97|13
1623293960000|2021-06-10 02:59:20|172.51|170.01|172.5|170|172.53|170.03|172.5|170|9
1623293970000|2021-06-10 02:59:30|172.51|170.01|172.5|170|172.51|170.01|172.49|169.99|8
1623293980000|2021-06-10 02:59:40|172.51|170.01|172.53|170.03|172.54|170.04|172.5|170|11
1623293990000|2021-06-10 02:59:50|172.56|170.06|172.57|170.07|172.57|170.07|172.53|170.03|11
1623294000000|2021-06-10 03:00:00|172.58|170.08|172.81|170.31|172.81|170.31|172.58|170.08|17
1623294010000|2021-06-10 03:00:10|172.8|170.3|172.84|170.34|172.84|170.34|172.74|170.24|17
1623294020000|2021-06-10 03:00:20|172.83|170.33|172.88|170.38|172.88|170.38|172.76|170.26|19
1623294030000|2021-06-10 03:00:30|172.87|170.37|172.97|170.47|172.97|170.47|172.87|170.37|10
1623294040000|2021-06-10 03:00:40|172.96|170.46|172.98|170.48|172.98|170.48|172.94|170.44|15
1623294050000|2021-06-10 03:00:50|172.97|170.47|172.97|170.47|172.99|170.49|172.97|170.47|7
1623294060000|2021-06-10 03:01:00|172.98|170.48|172.88|170.38|172.98|170.48|172.87|170.37|17
1623294070000|2021-06-10 03:01:10|172.89|170.39|172.78|170.28|172.9|170.4|172.75|170.25|21
1623294080000|2021-06-10 03:01:20|172.77|170.27|172.72|170.22|172.78|170.28|172.72|170.22|19
1623294090000|2021-06-10 03:01:30|172.7|170.2|172.75|170.25|172.77|170.27|172.69|170.19|22
1623294100000|2021-06-10 03:01:40|172.78|170.28|172.88|170.38|172.88|170.38|172.74|170.24|16
1623294110000|2021-06-10 03:01:50|172.87|170.37|172.77|170.27|172.88|170.38|172.77|170.27|14
1623294120000|2021-06-10 03:02:00|172.78|170.28|172.77|170.27|172.78|170.28|172.75|170.25|8
1623294130000|2021-06-10 03:02:10|172.78|170.28|172.85|170.35|172.85|170.35|172.78|170.28|9
1623294140000|2021-06-10 03:02:20|172.84|170.34|172.95|170.45|172.95|170.45|172.84|170.34|12
1623294150000|2021-06-10 03:02:30|172.96|170.46|173.05|170.55|173.07|170.57|172.94|170.44|18
1623294160000|2021-06-10 03:02:40|173.06|170.56|173.33|170.83|173.33|170.83|173.05|170.55|20
1623294170000|2021-06-10 03:02:50|173.31|170.81|173.42|170.92|173.42|170.92|173.26|170.76|18
1623294180000|2021-06-10 03:03:00|173.43|170.93|173.43|170.93|173.49|170.99|173.39|170.89|26
1623294190000|2021-06-10 03:03:10|173.38|170.88|173.34|170.84|173.41|170.91|173.34|170.84|20
1623294200000|2021-06-10 03:03:20|173.35|170.85|173.4|170.9|173.45|170.95|173.35|170.85|21
1623294210000|2021-06-10 03:03:30|173.37|170.87|173.43|170.93|173.43|170.93|173.37|170.87|20
1623294220000|2021-06-10 03:03:40|173.42|170.92|173.49|170.99|173.52|171.02|173.41|170.91|21
1623294230000|2021-06-10 03:03:50|173.48|170.98|173.38|170.88|173.5|171|173.37|170.87|25
1623294240000|2021-06-10 03:04:00|173.37|170.87|173.29|170.79|173.37|170.87|173.24|170.74|23
1623294250000|2021-06-10 03:04:10|173.28|170.78|173.3|170.8|173.32|170.82|173.27|170.77|18
1623294260000|2021-06-10 03:04:20|173.31|170.81|173.26|170.76|173.31|170.81|173.19|170.69|18
1623294270000|2021-06-10 03:04:30|173.27|170.77|173.42|170.92|173.43|170.93|173.27|170.77|19
1623294280000|2021-06-10 03:04:40|173.4|170.9|173.47|170.97|173.48|170.98|173.33|170.83|18
1623294290000|2021-06-10 03:04:50|173.46|170.96|173.46|170.96|173.48|170.98|173.39|170.89|22
1623294300000|2021-06-10 03:05:00|173.47|170.97|173.53|171.03|173.53|171.03|173.44|170.94|14
1623294310000|2021-06-10 03:05:10|173.52|171.02|173.66|171.16|173.68|171.18|173.52|171.02|23
1623294320000|2021-06-10 03:05:20|173.63|171.13|173.63|171.13|173.68|171.18|173.6|171.1|25
1623294330000|2021-06-10 03:05:30|173.61|171.11|173.62|171.12|173.64|171.14|173.57|171.07|19
1623294340000|2021-06-10 03:05:40|173.6|171.1|173.64|171.14|173.67|171.17|173.59|171.09|22
1623294350000|2021-06-10 03:05:50|173.65|171.15|173.6|171.1|173.65|171.15|173.6|171.1|21
1623294360000|2021-06-10 03:06:00|173.61|171.11|173.55|171.05|173.62|171.12|173.55|171.05|20
1623294370000|2021-06-10 03:06:10|173.56|171.06|173.58|171.08|173.61|171.11|173.52|171.02|29
1623294380000|2021-06-10 03:06:20|173.57|171.07|173.57|171.07|173.6|171.1|173.51|171.01|21
1623294390000|2021-06-10 03:06:30|173.55|171.05|173.61|171.11|173.61|171.11|173.52|171.02|13
1623294400000|2021-06-10 03:06:40|173.6|171.1|173.53|171.03|173.6|171.1|173.53|171.03|14
1623294410000|2021-06-10 03:06:50|173.52|171.02|173.54|171.04|173.55|171.05|173.5|171|13
1623294420000|2021-06-10 03:07:00|173.53|171.03|173.6|171.1|173.6|171.1|173.53|171.03|12
1623294430000|2021-06-10 03:07:10|173.59|171.09|173.58|171.08|173.6|171.1|173.55|171.05|10
1623294440000|2021-06-10 03:07:20|173.6|171.1|173.65|171.15|173.66|171.16|173.57|171.07|14
1623294450000|2021-06-10 03:07:30|173.64|171.14|173.67|171.17|173.67|171.17|173.62|171.12|8
1623294460000|2021-06-10 03:07:40|173.68|171.18|173.67|171.17|173.7|171.2|173.67|171.17|11
1623294470000|2021-06-10 03:07:50|173.66|171.16|173.67|171.17|173.69|171.19|173.66|171.16|4
1623294480000|2021-06-10 03:08:00|173.68|171.18|173.7|171.2|173.7|171.2|173.66|171.16|15
1623294490000|2021-06-10 03:08:10|173.69|171.19|173.62|171.12|173.7|171.2|173.61|171.11|12
1623294500000|2021-06-10 03:08:20|173.61|171.11|173.65|171.15|173.65|171.15|173.61|171.11|17
1623294510000|2021-06-10 03:08:30|173.64|171.14|173.64|171.14|173.65|171.15|173.59|171.09|12
1623294520000|2021-06-10 03:08:40|173.63|171.13|173.6|171.1|173.64|171.14|173.59|171.09|9
1623294530000|2021-06-10 03:08:50|173.59|171.09|173.63|171.13|173.64|171.14|173.58|171.08|11
1623294540000|2021-06-10 03:09:00|173.65|171.15|173.73|171.23|173.73|171.23|173.64|171.14|14
1623294550000|2021-06-10 03:09:10|173.74|171.24|173.74|171.24|173.74|171.24|173.72|171.22|6
1623294560000|2021-06-10 03:09:20|173.73|171.23|173.83|171.33|173.83|171.33|173.73|171.23|10
1623294570000|2021-06-10 03:09:30|173.86|171.36|173.96|171.46|173.96|171.46|173.84|171.34|11
1623294580000|2021-06-10 03:09:40|173.97|171.47|174.13|171.63|174.23|171.73|173.96|171.46|22
1623294590000|2021-06-10 03:09:50|174.14|171.64|174.11|171.61|174.21|171.71|174.11|171.61|22
1623294600000|2021-06-10 03:10:00|174.09|171.59|174|171.5|174.09|171.59|173.96|171.46|25
1623294610000|2021-06-10 03:10:10|174.01|171.51|174.18|171.68|174.18|171.68|174|171.5|20
1623294620000|2021-06-10 03:10:20|174.19|171.69|174.22|171.72|174.22|171.72|174.18|171.68|20
1623294630000|2021-06-10 03:10:30|174.21|171.71|174.21|171.71|174.22|171.72|174.2|171.7|5
1623294640000|2021-06-10 03:10:40|174.2|171.7|174.19|171.69|174.22|171.72|174.17|171.67|17
1623294650000|2021-06-10 03:10:50|174.18|171.68|174.25|171.75|174.27|171.77|174.18|171.68|12
1623294660000|2021-06-10 03:11:00|174.24|171.74|174.22|171.72|174.25|171.75|174.22|171.72|9
1623294670000|2021-06-10 03:11:10|174.21|171.71|174.16|171.66|174.21|171.71|174.14|171.64|15
1623294680000|2021-06-10 03:11:20|174.15|171.65|174.2|171.7|174.21|171.71|174.15|171.65|9
1623294690000|2021-06-10 03:11:30|174.21|171.71|174.22|171.72|174.22|171.72|174.19|171.69|8
1623294700000|2021-06-10 03:11:40|174.21|171.71|174.22|171.72|174.22|171.72|174.21|171.71|6
1623294710000|2021-06-10 03:11:50|174.21|171.71|174.23|171.73|174.23|171.73|174.21|171.71|7
1623294720000|2021-06-10 03:12:00|174.22|171.72|174.22|171.72|174.23|171.73|174.21|171.71|9
1623294730000|2021-06-10 03:12:10|174.23|171.73|174.22|171.72|174.23|171.73|174.21|171.71|5
1623294740000|2021-06-10 03:12:20|174.23|171.73|174.22|171.72|174.23|171.73|174.22|171.72|6
1623294750000|2021-06-10 03:12:30|174.23|171.73|174.22|171.72|174.23|171.73|174.2|171.7|18
1623294760000|2021-06-10 03:12:40|174.21|171.71|174.17|171.67|174.21|171.71|174.17|171.67|15
1623294770000|2021-06-10 03:12:50|174.18|171.68|174.16|171.66|174.19|171.69|174.15|171.65|14
1623294780000|2021-06-10 03:13:00|174.17|171.67|174.06|171.56|174.17|171.67|174.05|171.55|25
1623294790000|2021-06-10 03:13:10|174.07|171.57|174.12|171.62|174.12|171.62|174.05|171.55|12
1623294800000|2021-06-10 03:13:20|174.11|171.61|174.06|171.56|174.11|171.61|174.05|171.55|11
1623294810000|2021-06-10 03:13:30|174.05|171.55|174.05|171.55|174.07|171.57|174.01|171.51|9
1623294820000|2021-06-10 03:13:40|174.04|171.54|174.03|171.53|174.04|171.54|174.03|171.53|4
1623294830000|2021-06-10 03:13:50|174.04|171.54|174.04|171.54|174.05|171.55|174.03|171.53|11
1623294840000|2021-06-10 03:14:00|174.05|171.55|174.09|171.59|174.1|171.6|174.05|171.55|12
1623294850000|2021-06-10 03:14:10|174.08|171.58|174.07|171.57|174.08|171.58|174.05|171.55|8
1623294860000|2021-06-10 03:14:20|174.06|171.56|174.07|171.57|174.09|171.59|174.06|171.56|13
1623294870000|2021-06-10 03:14:30|174.08|171.58|174.13|171.63|174.15|171.65|174.07|171.57|14
1623294880000|2021-06-10 03:14:40|174.11|171.61|174.07|171.57|174.12|171.62|174.07|171.57|12
1623294890000|2021-06-10 03:14:50|174.05|171.55|174.04|171.54|174.08|171.58|174.04|171.54|18
1623294900000|2021-06-10 03:15:00|174.05|171.55|173.75|171.25|174.05|171.55|173.75|171.25|26
1623294910000|2021-06-10 03:15:10|173.76|171.26|173.72|171.22|173.77|171.27|173.72|171.22|17
1623294920000|2021-06-10 03:15:20|173.73|171.23|173.75|171.25|173.75|171.25|173.72|171.22|15
1623294930000|2021-06-10 03:15:30|173.76|171.26|173.81|171.31|173.82|171.32|173.75|171.25|10
1623294940000|2021-06-10 03:15:40|173.82|171.32|173.82|171.32|173.84|171.34|173.76|171.26|14
1623294950000|2021-06-10 03:15:50|173.8|171.3|173.86|171.36|173.88|171.38|173.79|171.29|13
1623294960000|2021-06-10 03:16:00|173.87|171.37|173.9|171.4|173.9|171.4|173.87|171.37|9
1623294970000|2021-06-10 03:16:10|173.92|171.42|173.99|171.49|174.13|171.63|173.92|171.42|20
1623294980000|2021-06-10 03:16:20|173.98|171.48|174.06|171.56|174.15|171.65|173.97|171.47|18
1623294990000|2021-06-10 03:16:30|174.07|171.57|174.13|171.63|174.13|171.63|174.06|171.56|11
1623295000000|2021-06-10 03:16:40|174.12|171.62|174.07|171.57|174.12|171.62|174.04|171.54|12
1623295010000|2021-06-10 03:16:50|174.06|171.56|174.07|171.57|174.1|171.6|174.05|171.55|21
1623295020000|2021-06-10 03:17:00|174.08|171.58|173.93|171.43|174.08|171.58|173.88|171.38|19
1623295030000|2021-06-10 03:17:10|173.95|171.45|173.88|171.38|173.95|171.45|173.85|171.35|25
1623295040000|2021-06-10 03:17:20|173.89|171.39|173.9|171.4|173.9|171.4|173.87|171.37|16
1623295050000|2021-06-10 03:17:30|173.89|171.39|173.81|171.31|173.89|171.39|173.81|171.31|9
1623295060000|2021-06-10 03:17:40|173.8|171.3|173.88|171.38|173.91|171.41|173.8|171.3|19
1623295070000|2021-06-10 03:17:50|173.86|171.36|173.84|171.34|173.87|171.37|173.82|171.32|14
1623295080000|2021-06-10 03:18:00|173.83|171.33|173.87|171.37|173.88|171.38|173.83|171.33|6
1623295090000|2021-06-10 03:18:10|173.83|171.33|173.82|171.32|173.84|171.34|173.82|171.32|13
1623295100000|2021-06-10 03:18:20|173.83|171.33|173.83|171.33|173.84|171.34|173.82|171.32|5
1623295110000|2021-06-10 03:18:30|173.84|171.34|173.85|171.35|173.86|171.36|173.84|171.34|7
1623295120000|2021-06-10 03:18:40|173.84|171.34|173.79|171.29|173.84|171.34|173.79|171.29|6
1623295130000|2021-06-10 03:18:50|173.78|171.28|173.62|171.12|173.78|171.28|173.62|171.12|15
1623295140000|2021-06-10 03:19:00|173.63|171.13|173.62|171.12|173.75|171.25|173.62|171.12|21
1623295150000|2021-06-10 03:19:10|173.63|171.13|173.65|171.15|173.68|171.18|173.63|171.13|15
1623295160000|2021-06-10 03:19:20|173.64|171.14|173.64|171.14|173.65|171.15|173.61|171.11|18
1623295170000|2021-06-10 03:19:30|173.63|171.13|173.56|171.06|173.63|171.13|173.56|171.06|10
1623295180000|2021-06-10 03:19:40|173.57|171.07|173.53|171.03|173.57|171.07|173.5|171|19
1623295190000|2021-06-10 03:19:50|173.52|171.02|173.59|171.09|173.59|171.09|173.49|170.99|21
1623295200000|2021-06-10 03:20:00|173.58|171.08|173.32|170.82|173.58|171.08|173.32|170.82|24
1623295210000|2021-06-10 03:20:10|173.33|170.83|173.33|170.83|173.34|170.84|173.32|170.82|5
1623295220000|2021-06-10 03:20:20|173.34|170.84|173.34|170.84|173.34|170.84|173.3|170.8|15
1623295230000|2021-06-10 03:20:30|173.33|170.83|173.35|170.85|173.36|170.86|173.33|170.83|9
1623295240000|2021-06-10 03:20:40|173.36|170.86|173.44|170.94|173.48|170.98|173.36|170.86|19
1623295250000|2021-06-10 03:20:50|173.43|170.93|173.46|170.96|173.48|170.98|173.43|170.93|16
1623295260000|2021-06-10 03:21:00|173.47|170.97|173.48|170.98|173.48|170.98|173.47|170.97|8
1623295270000|2021-06-10 03:21:10|173.47|170.97|173.6|171.1|173.61|171.11|173.35|170.85|23
1623295280000|2021-06-10 03:21:20|173.61|171.11|173.54|171.04|173.61|171.11|173.53|171.03|16
1623295290000|2021-06-10 03:21:30|173.55|171.05|173.53|171.03|173.59|171.09|173.53|171.03|21
1623295300000|2021-06-10 03:21:40|173.5|171|173.52|171.02|173.55|171.05|173.45|170.95|15
1623295310000|2021-06-10 03:21:50|173.5|171|173.53|171.03|173.54|171.04|173.5|171|9
1623295320000|2021-06-10 03:22:00|173.54|171.04|173.62|171.12|173.63|171.13|173.53|171.03|9
1623295330000|2021-06-10 03:22:10|173.63|171.13|173.72|171.22|173.77|171.27|173.63|171.13|12
1623295340000|2021-06-10 03:22:20|173.73|171.23|173.62|171.12|173.73|171.23|173.62|171.12|19
1623295350000|2021-06-10 03:22:30|173.61|171.11|173.58|171.08|173.61|171.11|173.55|171.05|9
1623295360000|2021-06-10 03:22:40|173.59|171.09|173.59|171.09|173.59|171.09|173.59|171.09|1
1623295370000|2021-06-10 03:22:50|173.61|171.11|173.59|171.09|173.62|171.12|173.58|171.08|5
1623295380000|2021-06-10 03:23:00|173.6|171.1|173.65|171.15|173.72|171.22|173.6|171.1|18
1623295390000|2021-06-10 03:23:10|173.66|171.16|173.63|171.13|173.66|171.16|173.61|171.11|16
1623295400000|2021-06-10 03:23:20|173.64|171.14|173.67|171.17|173.68|171.18|173.64|171.14|7
1623295410000|2021-06-10 03:23:30|173.68|171.18|173.67|171.17|173.68|171.18|173.64|171.14|15
1623295420000|2021-06-10 03:23:40|173.66|171.16|173.67|171.17|173.68|171.18|173.66|171.16|11
1623295430000|2021-06-10 03:23:50|173.66|171.16|173.64|171.14|173.66|171.16|173.64|171.14|7
1623295440000|2021-06-10 03:24:00|173.66|171.16|173.76|171.26|173.79|171.29|173.65|171.15|14
1623295450000|2021-06-10 03:24:10|173.75|171.25|173.72|171.22|173.75|171.25|173.69|171.19|14
1623295460000|2021-06-10 03:24:20|173.71|171.21|173.72|171.22|173.73|171.23|173.7|171.2|14
1623295470000|2021-06-10 03:24:30|173.73|171.23|173.7|171.2|173.73|171.23|173.69|171.19|10
1623295480000|2021-06-10 03:24:40|173.71|171.21|173.69|171.19|173.72|171.22|173.69|171.19|7
1623295490000|2021-06-10 03:24:50|173.7|171.2|173.68|171.18|173.72|171.22|173.68|171.18|10
1623295500000|2021-06-10 03:25:00|173.69|171.19|173.57|171.07|173.7|171.2|173.54|171.04|17
1623295510000|2021-06-10 03:25:10|173.58|171.08|173.52|171.02|173.58|171.08|173.51|171.01|15
1623295520000|2021-06-10 03:25:20|173.53|171.03|173.53|171.03|173.53|171.03|173.53|171.03|1
1623295530000|2021-06-10 03:25:30|173.55|171.05|173.59|171.09|173.64|171.14|173.55|171.05|12
1623295540000|2021-06-10 03:25:40|173.6|171.1|173.59|171.09|173.6|171.1|173.58|171.08|6
1623295550000|2021-06-10 03:25:50|173.58|171.08|173.66|171.16|173.66|171.16|173.58|171.08|10
1623295560000|2021-06-10 03:26:00|173.65|171.15|173.55|171.05|173.65|171.15|173.55|171.05|17
1623295570000|2021-06-10 03:26:10|173.54|171.04|173.56|171.06|173.6|171.1|173.54|171.04|16
1623295580000|2021-06-10 03:26:20|173.53|171.03|173.59|171.09|173.65|171.15|173.51|171.01|21
1623295590000|2021-06-10 03:26:30|173.58|171.08|173.42|170.92|173.58|171.08|173.41|170.91|21
1623295600000|2021-06-10 03:26:40|173.41|170.91|173.38|170.88|173.41|170.91|173.38|170.88|11
1623295610000|2021-06-10 03:26:50|173.39|170.89|173.43|170.93|173.48|170.98|173.39|170.89|16
1623295620000|2021-06-10 03:27:00|173.42|170.92|173.32|170.82|173.42|170.92|173.29|170.79|14
1623295630000|2021-06-10 03:27:10|173.33|170.83|173.24|170.74|173.37|170.87|173.23|170.73|26
1623295640000|2021-06-10 03:27:20|173.23|170.73|173.14|170.64|173.23|170.73|173.12|170.62|23
1623295650000|2021-06-10 03:27:30|173.15|170.65|173.13|170.63|173.15|170.65|173.13|170.63|7
1623295660000|2021-06-10 03:27:40|173.14|170.64|173.13|170.63|173.14|170.64|173.04|170.54|22
1623295670000|2021-06-10 03:27:50|173.11|170.61|173.22|170.72|173.23|170.73|173.11|170.61|9
1623295680000|2021-06-10 03:28:00|173.23|170.73|173.15|170.65|173.23|170.73|173.15|170.65|16
1623295690000|2021-06-10 03:28:10|173.17|170.67|173.28|170.78|173.28|170.78|173.1|170.6|19
1623295700000|2021-06-10 03:28:20|173.29|170.79|173.33|170.83|173.35|170.85|173.27|170.77|9
1623295710000|2021-06-10 03:28:30|173.32|170.82|173.23|170.73|173.34|170.84|173.23|170.73|20
1623295720000|2021-06-10 03:28:40|173.22|170.72|173.17|170.67|173.25|170.75|173.17|170.67|16
1623295730000|2021-06-10 03:28:50|173.18|170.68|173.19|170.69|173.19|170.69|173.17|170.67|6
1623295740000|2021-06-10 03:29:00|173.18|170.68|173.18|170.68|173.19|170.69|173.17|170.67|11
1623295750000|2021-06-10 03:29:10|173.19|170.69|173.3|170.8|173.31|170.81|173.18|170.68|13
1623295760000|2021-06-10 03:29:20|173.31|170.81|173.19|170.69|173.33|170.83|173.19|170.69|15
1623295770000|2021-06-10 03:29:30|173.17|170.67|173.16|170.66|173.18|170.68|173.15|170.65|10
1623295790000|2021-06-10 03:29:50|173.17|170.67|173.18|170.68|173.18|170.68|173.17|170.67|2
1623295800000|2021-06-10 03:30:00|173.17|170.67|173.16|170.66|173.18|170.68|173.12|170.62|9
1623295810000|2021-06-10 03:30:10|173.15|170.65|173.21|170.71|173.22|170.72|173.12|170.62|20
1623295820000|2021-06-10 03:30:20|173.18|170.68|173.07|170.57|173.18|170.68|173.07|170.57|14
1623295830000|2021-06-10 03:30:30|173.08|170.58|172.96|170.46|173.09|170.59|172.95|170.45|16
1623295840000|2021-06-10 03:30:40|172.97|170.47|173.01|170.51|173.03|170.53|172.97|170.47|16
1623295850000|2021-06-10 03:30:50|173.02|170.52|172.98|170.48|173.03|170.53|172.96|170.46|17
1623295860000|2021-06-10 03:31:00|172.96|170.46|172.99|170.49|172.99|170.49|172.96|170.46|7
1623295870000|2021-06-10 03:31:10|173|170.5|173.12|170.62|173.13|170.63|173|170.5|11
1623295880000|2021-06-10 03:31:20|173.11|170.61|173.11|170.61|173.12|170.62|173.09|170.59|8
1623295890000|2021-06-10 03:31:30|173.1|170.6|172.99|170.49|173.11|170.61|172.99|170.49|20
1623295900000|2021-06-10 03:31:40|173|170.5|172.99|170.49|173|170.5|172.98|170.48|6
1623295910000|2021-06-10 03:31:50|172.98|170.48|172.99|170.49|173|170.5|172.97|170.47|6
1623295920000|2021-06-10 03:32:00|173|170.5|173.12|170.62|173.13|170.63|172.99|170.49|20
1623295930000|2021-06-10 03:32:10|173.11|170.61|173.11|170.61|173.12|170.62|173.09|170.59|9
1623295940000|2021-06-10 03:32:20|173.1|170.6|173.15|170.65|173.15|170.65|173.1|170.6|9
1623295950000|2021-06-10 03:32:30|173.16|170.66|173.17|170.67|173.19|170.69|173.16|170.66|4
1623295960000|2021-06-10 03:32:40|173.18|170.68|173.11|170.61|173.2|170.7|173.09|170.59|12
1623295970000|2021-06-10 03:32:50|173.09|170.59|173.04|170.54|173.09|170.59|173.04|170.54|4
1623295980000|2021-06-10 03:33:00|173.05|170.55|173.12|170.62|173.12|170.62|173.04|170.54|8
1623295990000|2021-06-10 03:33:10|173.15|170.65|173.33|170.83|173.33|170.83|173.12|170.62|12
1623296000000|2021-06-10 03:33:20|173.32|170.82|173.19|170.69|173.34|170.84|173.17|170.67|18
1623296010000|2021-06-10 03:33:30|173.18|170.68|173.15|170.65|173.2|170.7|173.13|170.63|15
1623296020000|2021-06-10 03:33:40|173.11|170.61|173.05|170.55|173.11|170.61|173.04|170.54|10
1623296030000|2021-06-10 03:33:50|173.06|170.56|173.1|170.6|173.1|170.6|173.06|170.56|4
1623296040000|2021-06-10 03:34:00|173.12|170.62|172.93|170.43|173.14|170.64|172.9|170.4|24
1623296050000|2021-06-10 03:34:10|172.95|170.45|172.95|170.45|172.96|170.46|172.92|170.42|14
1623296060000|2021-06-10 03:34:20|172.96|170.46|173.01|170.51|173.01|170.51|172.95|170.45|9
1623296070000|2021-06-10 03:34:30|173.02|170.52|173.07|170.57|173.08|170.58|173.02|170.52|7
1623296080000|2021-06-10 03:34:40|173.09|170.59|173.1|170.6|173.1|170.6|173.09|170.59|4
1623296090000|2021-06-10 03:34:50|173.09|170.59|173.01|170.51|173.1|170.6|173.01|170.51|12
1623296100000|2021-06-10 03:35:00|173|170.5|172.94|170.44|173|170.5|172.92|170.42|15
1623296110000|2021-06-10 03:35:10|172.95|170.45|172.87|170.37|172.95|170.45|172.87|170.37|3
1623296120000|2021-06-10 03:35:20|172.86|170.36|172.77|170.27|172.87|170.37|172.75|170.25|19
1623296130000|2021-06-10 03:35:30|172.8|170.3|172.79|170.29|172.81|170.31|172.78|170.28|7
1623296140000|2021-06-10 03:35:40|172.8|170.3|172.77|170.27|172.8|170.3|172.73|170.23|4
1623296150000|2021-06-10 03:35:50|172.76|170.26|172.79|170.29|172.8|170.3|172.76|170.26|9
1623296160000|2021-06-10 03:36:00|172.8|170.3|172.89|170.39|172.89|170.39|172.75|170.25|7
1623296170000|2021-06-10 03:36:10|172.9|170.4|172.86|170.36|172.9|170.4|172.85|170.35|7
1623296180000|2021-06-10 03:36:20|172.82|170.32|172.82|170.32|172.82|170.32|172.79|170.29|6
1623296190000|2021-06-10 03:36:30|172.81|170.31|172.82|170.32|172.82|170.32|172.81|170.31|2
1623296200000|2021-06-10 03:36:40|172.81|170.31|172.87|170.37|172.88|170.38|172.81|170.31|9
1623296210000|2021-06-10 03:36:50|172.88|170.38|172.88|170.38|172.88|170.38|172.87|170.37|5
1623296220000|2021-06-10 03:37:00|172.87|170.37|172.95|170.45|172.96|170.46|172.87|170.37|11
1623296230000|2021-06-10 03:37:10|172.93|170.43|172.93|170.43|172.94|170.44|172.9|170.4|9
1623296240000|2021-06-10 03:37:20|172.92|170.42|172.92|170.42|172.93|170.43|172.91|170.41|7
1623296250000|2021-06-10 03:37:30|172.9|170.4|172.87|170.37|172.91|170.41|172.84|170.34|13
1623296260000|2021-06-10 03:37:40|172.88|170.38|172.96|170.46|172.96|170.46|172.88|170.38|9
1623296270000|2021-06-10 03:37:50|172.98|170.48|172.98|170.48|172.98|170.48|172.95|170.45|11
1623296280000|2021-06-10 03:38:00|172.97|170.47|172.82|170.32|172.97|170.47|172.81|170.31|23
1623296290000|2021-06-10 03:38:10|172.83|170.33|172.83|170.33|172.83|170.33|172.82|170.32|7
1623296300000|2021-06-10 03:38:20|172.82|170.32|172.9|170.4|172.91|170.41|172.82|170.32|15
1623296310000|2021-06-10 03:38:30|172.89|170.39|172.89|170.39|172.92|170.42|172.86|170.36|16
1623296320000|2021-06-10 03:38:40|172.9|170.4|172.9|170.4|172.91|170.41|172.89|170.39|5
1623296330000|2021-06-10 03:38:50|172.89|170.39|172.85|170.35|172.9|170.4|172.85|170.35|12
1623296340000|2021-06-10 03:39:00|172.86|170.36|172.78|170.28|172.86|170.36|172.77|170.27|14
1623296350000|2021-06-10 03:39:10|172.76|170.26|172.84|170.34|172.84|170.34|172.76|170.26|10
1623296360000|2021-06-10 03:39:20|172.85|170.35|172.84|170.34|172.85|170.35|172.84|170.34|2
1623296370000|2021-06-10 03:39:30|172.85|170.35|172.84|170.34|172.85|170.35|172.84|170.34|2
1623296380000|2021-06-10 03:39:40|172.83|170.33|172.8|170.3|172.84|170.34|172.79|170.29|11
1623296390000|2021-06-10 03:39:50|172.79|170.29|172.85|170.35|172.85|170.35|172.79|170.29|9
1623296400000|2021-06-10 03:40:00|172.86|170.36|172.79|170.29|172.86|170.36|172.75|170.25|16
1623296410000|2021-06-10 03:40:10|172.75|170.25|172.79|170.29|172.79|170.29|172.74|170.24|5
1623296420000|2021-06-10 03:40:20|172.75|170.25|172.76|170.26|172.76|170.26|172.75|170.25|2
1623296430000|2021-06-10 03:40:30|172.7|170.2|172.68|170.18|172.7|170.2|172.68|170.18|7
1623296440000|2021-06-10 03:40:40|172.55|170.05|172.55|170.05|172.55|170.05|172.55|170.05|1
1623296450000|2021-06-10 03:40:50|172.6|170.1|172.62|170.12|172.62|170.12|172.53|170.03|11
1623296460000|2021-06-10 03:41:00|172.61|170.11|172.64|170.14|172.64|170.14|172.61|170.11|14
1623296470000|2021-06-10 03:41:10|172.63|170.13|172.63|170.13|172.67|170.17|172.61|170.11|20
1623296480000|2021-06-10 03:41:20|172.62|170.12|172.59|170.09|172.64|170.14|172.59|170.09|8
1623296490000|2021-06-10 03:41:30|172.56|170.06|172.46|169.96|172.56|170.06|172.46|169.96|14
1623296500000|2021-06-10 03:41:40|172.47|169.97|172.45|169.95|172.5|170|172.45|169.95|14
1623296510000|2021-06-10 03:41:50|172.46|169.96|172.49|169.99|172.5|170|172.44|169.94|19
1623296520000|2021-06-10 03:42:00|172.5|170|172.51|170.01|172.61|170.11|172.48|169.98|19
1623296530000|2021-06-10 03:42:10|172.52|170.02|172.53|170.03|172.55|170.05|172.42|169.92|20
1623296540000|2021-06-10 03:42:20|172.52|170.02|172.44|169.94|172.52|170.02|172.43|169.93|14
1623296550000|2021-06-10 03:42:30|172.43|169.93|172.41|169.91|172.44|169.94|172.4|169.9|11
1623296560000|2021-06-10 03:42:40|172.43|169.93|172.37|169.87|172.46|169.96|172.37|169.87|15
1623296570000|2021-06-10 03:42:50|172.36|169.86|172.29|169.79|172.37|169.87|172.28|169.78|19
1623296580000|2021-06-10 03:43:00|172.28|169.78|172.27|169.77|172.29|169.79|172.26|169.76|17
1623296590000|2021-06-10 03:43:10|172.26|169.76|172.15|169.65|172.27|169.77|172.14|169.64|12
1623296600000|2021-06-10 03:43:20|172.16|169.66|172.08|169.58|172.16|169.66|172.03|169.53|17
1623296610000|2021-06-10 03:43:30|172.09|169.59|172.22|169.72|172.22|169.72|172.08|169.58|21
1623296620000|2021-06-10 03:43:40|172.21|169.71|172.15|169.65|172.25|169.75|172.14|169.64|16
1623296630000|2021-06-10 03:43:50|172.14|169.64|172.07|169.57|172.14|169.64|172.06|169.56|24
1623296640000|2021-06-10 03:44:00|172.06|169.56|172.03|169.53|172.06|169.56|172.03|169.53|12
1623296650000|2021-06-10 03:44:10|172.02|169.52|172.09|169.59|172.14|169.64|172.01|169.51|20
1623296660000|2021-06-10 03:44:20|172.1|169.6|172.16|169.66|172.17|169.67|172.08|169.58|17
1623296670000|2021-06-10 03:44:30|172.17|169.67|172.2|169.7|172.21|169.71|172.17|169.67|14
1623296680000|2021-06-10 03:44:40|172.18|169.68|172.09|169.59|172.2|169.7|172.09|169.59|19
1623296690000|2021-06-10 03:44:50|172.06|169.56|172.07|169.57|172.07|169.57|172.06|169.56|8
1623296700000|2021-06-10 03:45:00|172.1|169.6|172.07|169.57|172.1|169.6|172.05|169.55|14
1623296710000|2021-06-10 03:45:10|172.06|169.56|172.14|169.64|172.15|169.65|172.02|169.52|15
1623296720000|2021-06-10 03:45:20|172.13|169.63|172.14|169.64|172.16|169.66|172.12|169.62|13
1623296730000|2021-06-10 03:45:30|172.15|169.65|172.31|169.81|172.39|169.89|172.15|169.65|21
1623296740000|2021-06-10 03:45:40|172.25|169.75|172.25|169.75|172.28|169.78|172.24|169.74|18
1623296750000|2021-06-10 03:45:50|172.24|169.74|172.25|169.75|172.26|169.76|172.22|169.72|13
1623296760000|2021-06-10 03:46:00|172.24|169.74|172.18|169.68|172.25|169.75|172.16|169.66|16
1623296770000|2021-06-10 03:46:10|172.19|169.69|172.19|169.69|172.2|169.7|172.17|169.67|15
1623296780000|2021-06-10 03:46:20|172.18|169.68|172.07|169.57|172.19|169.69|172.06|169.56|11
1623296790000|2021-06-10 03:46:30|172.08|169.58|172.03|169.53|172.08|169.58|172.03|169.53|13
1623296800000|2021-06-10 03:46:40|172|169.5|171.97|169.47|172.01|169.51|171.97|169.47|12
1623296810000|2021-06-10 03:46:50|171.96|169.46|171.94|169.44|171.97|169.47|171.93|169.43|10
1623296820000|2021-06-10 03:47:00|171.95|169.45|171.9|169.4|171.95|169.45|171.89|169.39|16
1623296830000|2021-06-10 03:47:10|171.89|169.39|171.88|169.38|171.91|169.41|171.86|169.36|15
1623296840000|2021-06-10 03:47:20|171.87|169.37|171.82|169.32|171.88|169.38|171.81|169.31|15
1623296850000|2021-06-10 03:47:30|171.83|169.33|171.98|169.48|171.98|169.48|171.83|169.33|17
1623296860000|2021-06-10 03:47:40|171.97|169.47|171.99|169.49|171.99|169.49|171.96|169.46|16
1623296870000|2021-06-10 03:47:50|172|169.5|172.04|169.54|172.04|169.54|172|169.5|11
1623296880000|2021-06-10 03:48:00|172.05|169.55|172.09|169.59|172.09|169.59|172.01|169.51|15
1623296890000|2021-06-10 03:48:10|172.1|169.6|172.11|169.61|172.12|169.62|172.1|169.6|4
1623296900000|2021-06-10 03:48:20|172.12|169.62|172.08|169.58|172.12|169.62|172.07|169.57|6
1623296910000|2021-06-10 03:48:30|172.09|169.59|172.04|169.54|172.09|169.59|172.03|169.53|14
1623296920000|2021-06-10 03:48:40|172.07|169.57|172.09|169.59|172.09|169.59|172.04|169.54|10
1623296930000|2021-06-10 03:48:50|172.06|169.56|171.97|169.47|172.08|169.58|171.97|169.47|16
1623296940000|2021-06-10 03:49:00|171.98|169.48|171.96|169.46|171.99|169.49|171.92|169.42|14
1623296950000|2021-06-10 03:49:10|171.95|169.45|171.96|169.46|171.97|169.47|171.94|169.44|17
1623296960000|2021-06-10 03:49:20|171.97|169.47|172.02|169.52|172.02|169.52|171.96|169.46|14
1623296970000|2021-06-10 03:49:30|172.03|169.53|172.03|169.53|172.06|169.56|172.03|169.53|9
1623296980000|2021-06-10 03:49:40|172.05|169.55|172|169.5|172.05|169.55|172|169.5|12
1623296990000|2021-06-10 03:49:50|171.99|169.49|171.98|169.48|171.99|169.49|171.95|169.45|11
1623297000000|2021-06-10 03:50:00|172|169.5|172.07|169.57|172.07|169.57|172|169.5|19
1623297010000|2021-06-10 03:50:10|172.06|169.56|172.01|169.51|172.09|169.59|171.96|169.46|21
1623297020000|2021-06-10 03:50:20|172|169.5|172.01|169.51|172.03|169.53|171.99|169.49|7
1623297030000|2021-06-10 03:50:30|172.02|169.52|172.13|169.63|172.24|169.74|172.02|169.52|27
1623297040000|2021-06-10 03:50:40|172.14|169.64|172.14|169.64|172.15|169.65|172.12|169.62|13
1623297050000|2021-06-10 03:50:50|172.15|169.65|172.06|169.56|172.15|169.65|172.06|169.56|9
1623297060000|2021-06-10 03:51:00|172.07|169.57|172.06|169.56|172.07|169.57|172.06|169.56|8
1623297070000|2021-06-10 03:51:10|172.05|169.55|172|169.5|172.06|169.56|171.99|169.49|11
1623297080000|2021-06-10 03:51:20|171.99|169.49|171.98|169.48|171.99|169.49|171.98|169.48|2
1623297090000|2021-06-10 03:51:30|171.97|169.47|171.95|169.45|171.97|169.47|171.94|169.44|6
1623297100000|2021-06-10 03:51:40|171.96|169.46|171.99|169.49|172.04|169.54|171.96|169.46|26
1623297110000|2021-06-10 03:51:50|172|169.5|171.94|169.44|172.01|169.51|171.94|169.44|15
1623297120000|2021-06-10 03:52:00|171.95|169.45|171.93|169.43|171.95|169.45|171.9|169.4|13
1623297130000|2021-06-10 03:52:10|171.94|169.44|171.86|169.36|171.94|169.44|171.86|169.36|15
1623297140000|2021-06-10 03:52:20|171.87|169.37|171.83|169.33|171.87|169.37|171.83|169.33|11
1623297150000|2021-06-10 03:52:30|171.82|169.32|171.77|169.27|171.82|169.32|171.76|169.26|13
1623297160000|2021-06-10 03:52:40|171.78|169.28|171.84|169.34|171.89|169.39|171.78|169.28|14
1623297170000|2021-06-10 03:52:50|171.85|169.35|171.81|169.31|171.87|169.37|171.8|169.3|19
1623297180000|2021-06-10 03:53:00|171.8|169.3|171.81|169.31|171.84|169.34|171.79|169.29|11
1623297190000|2021-06-10 03:53:10|171.82|169.32|171.82|169.32|171.82|169.32|171.8|169.3|9
1623297200000|2021-06-10 03:53:20|171.8|169.3|171.79|169.29|171.82|169.32|171.79|169.29|12
1623297210000|2021-06-10 03:53:30|171.8|169.3|171.81|169.31|171.82|169.32|171.79|169.29|5
1623297220000|2021-06-10 03:53:40|171.82|169.32|171.8|169.3|171.83|169.33|171.8|169.3|12
1623297230000|2021-06-10 03:53:50|171.81|169.31|171.79|169.29|171.83|169.33|171.79|169.29|10
1623297240000|2021-06-10 03:54:00|171.8|169.3|171.77|169.27|171.8|169.3|171.77|169.27|9
1623297250000|2021-06-10 03:54:10|171.78|169.28|171.7|169.2|171.78|169.28|171.69|169.19|8
1623297260000|2021-06-10 03:54:20|171.72|169.22|171.76|169.26|171.76|169.26|171.67|169.17|20
1623297270000|2021-06-10 03:54:30|171.77|169.27|171.78|169.28|171.79|169.29|171.76|169.26|16
1623297280000|2021-06-10 03:54:40|171.77|169.27|171.8|169.3|171.81|169.31|171.75|169.25|13
1623297290000|2021-06-10 03:54:50|171.79|169.29|171.76|169.26|171.8|169.3|171.76|169.26|15
1623297300000|2021-06-10 03:55:00|171.77|169.27|171.79|169.29|171.8|169.3|171.74|169.24|15
1623297310000|2021-06-10 03:55:10|171.81|169.31|171.82|169.32|171.85|169.35|171.79|169.29|21
1623297320000|2021-06-10 03:55:20|171.83|169.33|171.88|169.38|171.89|169.39|171.82|169.32|21
1623297330000|2021-06-10 03:55:30|171.87|169.37|171.77|169.27|171.88|169.38|171.74|169.24|18
1623297340000|2021-06-10 03:55:40|171.79|169.29|171.76|169.26|171.82|169.32|171.76|169.26|21
1623297350000|2021-06-10 03:55:50|171.77|169.27|171.7|169.2|171.79|169.29|171.69|169.19|20
1623297360000|2021-06-10 03:56:00|171.69|169.19|171.64|169.14|171.69|169.19|171.63|169.13|22
1623297370000|2021-06-10 03:56:10|171.65|169.15|171.64|169.14|171.66|169.16|171.63|169.13|11
1623297380000|2021-06-10 03:56:20|171.71|169.21|171.74|169.24|171.78|169.28|171.71|169.21|27
1623297390000|2021-06-10 03:56:30|171.73|169.23|171.72|169.22|171.76|169.26|171.68|169.18|22
1623297400000|2021-06-10 03:56:40|171.73|169.23|171.72|169.22|171.73|169.23|171.69|169.19|15
1623297410000|2021-06-10 03:56:50|171.71|169.21|171.66|169.16|171.73|169.23|171.64|169.14|23
1623297420000|2021-06-10 03:57:00|171.65|169.15|171.66|169.16|171.72|169.22|171.65|169.15|17
1623297430000|2021-06-10 03:57:10|171.67|169.17|171.74|169.24|171.74|169.24|171.65|169.15|17
1623297440000|2021-06-10 03:57:20|171.71|169.21|171.66|169.16|171.76|169.26|171.66|169.16|16
1623297450000|2021-06-10 03:57:30|171.68|169.18|171.69|169.19|171.69|169.19|171.64|169.14|18
1623297460000|2021-06-10 03:57:40|171.7|169.2|171.65|169.15|171.7|169.2|171.64|169.14|20
1623297470000|2021-06-10 03:57:50|171.69|169.19|171.66|169.16|171.69|169.19|171.63|169.13|18
1623297480000|2021-06-10 03:58:00|171.65|169.15|171.76|169.26|171.76|169.26|171.64|169.14|21
1623297490000|2021-06-10 03:58:10|171.77|169.27|171.71|169.21|171.81|169.31|171.71|169.21|15
1623297500000|2021-06-10 03:58:20|171.7|169.2|171.7|169.2|171.75|169.25|171.7|169.2|15
1623297510000|2021-06-10 03:58:30|171.73|169.23|171.75|169.25|171.75|169.25|171.71|169.21|17
1623297520000|2021-06-10 03:58:40|171.76|169.26|171.71|169.21|171.76|169.26|171.71|169.21|22
1623297530000|2021-06-10 03:58:50|171.7|169.2|171.65|169.15|171.71|169.21|171.6|169.1|24
1623297540000|2021-06-10 03:59:00|171.66|169.16|171.6|169.1|171.69|169.19|171.6|169.1|14
1623297550000|2021-06-10 03:59:10|171.61|169.11|171.53|169.03|171.61|169.11|171.52|169.02|12
1623297560000|2021-06-10 03:59:20|171.52|169.02|171.51|169.01|171.53|169.03|171.49|168.99|20
1623297570000|2021-06-10 03:59:30|171.5|169|171.47|168.97|171.52|169.02|171.46|168.96|20
1623297580000|2021-06-10 03:59:40|171.46|168.96|171.44|168.94|171.47|168.97|171.42|168.92|19
1623297590000|2021-06-10 03:59:50|171.43|168.93|171.49|168.99|171.49|168.99|171.42|168.92|20
1623297600000|2021-06-10 04:00:00|171.48|168.98|171.37|168.87|171.48|168.98|171.37|168.87|20
1623297610000|2021-06-10 04:00:10|171.36|168.86|171.33|168.83|171.36|168.86|171.3|168.8|20
1623297620000|2021-06-10 04:00:20|171.32|168.82|171.24|168.74|171.35|168.85|171.24|168.74|24
1623297630000|2021-06-10 04:00:30|171.26|168.76|171.21|168.71|171.26|168.76|171.2|168.7|21
1623297640000|2021-06-10 04:00:40|171.2|168.7|171.29|168.79|171.3|168.8|171.18|168.68|19
1623297650000|2021-06-10 04:00:50|171.32|168.82|171.39|168.89|171.46|168.96|171.32|168.82|20
1623297660000|2021-06-10 04:01:00|171.4|168.9|171.56|169.06|171.61|169.11|171.4|168.9|24
1623297670000|2021-06-10 04:01:10|171.55|169.05|171.43|168.93|171.56|169.06|171.41|168.91|22
1623297680000|2021-06-10 04:01:20|171.45|168.95|171.43|168.93|171.51|169.01|171.42|168.92|25
1623297690000|2021-06-10 04:01:30|171.44|168.94|171.39|168.89|171.45|168.95|171.39|168.89|18
1623297700000|2021-06-10 04:01:40|171.38|168.88|171.4|168.9|171.41|168.91|171.37|168.87|21
1623297710000|2021-06-10 04:01:50|171.39|168.89|171.49|168.99|171.5|169|171.38|168.88|14
1623297720000|2021-06-10 04:02:00|171.5|169|171.58|169.08|171.58|169.08|171.49|168.99|9
1623297730000|2021-06-10 04:02:10|171.59|169.09|171.59|169.09|171.65|169.15|171.55|169.05|20
1623297740000|2021-06-10 04:02:20|171.58|169.08|171.64|169.14|171.65|169.15|171.57|169.07|24
1623297750000|2021-06-10 04:02:30|171.63|169.13|171.64|169.14|171.64|169.14|171.62|169.12|8
1623297760000|2021-06-10 04:02:40|171.65|169.15|171.74|169.24|171.76|169.26|171.65|169.15|12
1623297770000|2021-06-10 04:02:50|171.73|169.23|171.68|169.18|171.73|169.23|171.66|169.16|18
1623297780000|2021-06-10 04:03:00|171.67|169.17|171.75|169.25|171.76|169.26|171.66|169.16|22
1623297790000|2021-06-10 04:03:10|171.74|169.24|171.77|169.27|171.78|169.28|171.74|169.24|10
1623297800000|2021-06-10 04:03:20|171.78|169.28|171.78|169.28|171.78|169.28|171.75|169.25|15
1623297810000|2021-06-10 04:03:30|171.79|169.29|171.81|169.31|171.85|169.35|171.79|169.29|15
1623297820000|2021-06-10 04:03:40|171.79|169.29|171.84|169.34|171.91|169.41|171.79|169.29|23
1623297830000|2021-06-10 04:03:50|171.85|169.35|171.76|169.26|171.87|169.37|171.76|169.26|18
1623297840000|2021-06-10 04:04:00|171.78|169.28|171.7|169.2|171.78|169.28|171.67|169.17|15
1623297850000|2021-06-10 04:04:10|171.71|169.21|171.79|169.29|171.82|169.32|171.71|169.21|18
1623297860000|2021-06-10 04:04:20|171.77|169.27|171.71|169.21|171.79|169.29|171.71|169.21|14
1623297870000|2021-06-10 04:04:30|171.69|169.19|171.69|169.19|171.7|169.2|171.68|169.18|15
1623297880000|2021-06-10 04:04:40|171.7|169.2|171.76|169.26|171.76|169.26|171.69|169.19|17
1623297890000|2021-06-10 04:04:50|171.74|169.24|171.67|169.17|171.75|169.25|171.67|169.17|13
1623297900000|2021-06-10 04:05:00|171.68|169.18|171.7|169.2|171.71|169.21|171.67|169.17|12
1623297910000|2021-06-10 04:05:10|171.71|169.21|171.76|169.26|171.77|169.27|171.7|169.2|16
1623297920000|2021-06-10 04:05:20|171.72|169.22|171.73|169.23|171.74|169.24|171.7|169.2|21
1623297930000|2021-06-10 04:05:30|171.74|169.24|171.78|169.28|171.79|169.29|171.71|169.21|13
1623297940000|2021-06-10 04:05:40|171.8|169.3|171.87|169.37|171.88|169.38|171.79|169.29|13
1623297950000|2021-06-10 04:05:50|171.91|169.41|171.95|169.45|171.98|169.48|171.91|169.41|18
1623297960000|2021-06-10 04:06:00|171.96|169.46|171.88|169.38|171.97|169.47|171.87|169.37|13
1623297970000|2021-06-10 04:06:10|171.89|169.39|171.93|169.43|171.96|169.46|171.89|169.39|9
1623297980000|2021-06-10 04:06:20|171.95|169.45|171.97|169.47|172|169.5|171.94|169.44|12
1623297990000|2021-06-10 04:06:30|171.98|169.48|171.96|169.46|172|169.5|171.93|169.43|17
1623298000000|2021-06-10 04:06:40|171.97|169.47|171.93|169.43|171.97|169.47|171.93|169.43|13
1623298010000|2021-06-10 04:06:50|171.92|169.42|171.91|169.41|171.93|169.43|171.91|169.41|10
1623298020000|2021-06-10 04:07:00|171.86|169.36|172.12|169.62|172.15|169.65|171.86|169.36|22
1623298030000|2021-06-10 04:07:10|172.1|169.6|172.12|169.62|172.13|169.63|172.1|169.6|16
1623298040000|2021-06-10 04:07:20|172.1|169.6|172.12|169.62|172.15|169.65|172.1|169.6|16
1623298050000|2021-06-10 04:07:30|172.13|169.63|172.22|169.72|172.23|169.73|172.13|169.63|10
1623298060000|2021-06-10 04:07:40|172.2|169.7|172.12|169.62|172.2|169.7|172.11|169.61|22
1623298070000|2021-06-10 04:07:50|172.14|169.64|172.12|169.62|172.19|169.69|172.11|169.61|17
1623298080000|2021-06-10 04:08:00|172.14|169.64|172.13|169.63|172.16|169.66|172.12|169.62|11
1623298090000|2021-06-10 04:08:10|172.12|169.62|172.13|169.63|172.13|169.63|172.07|169.57|20
1623298100000|2021-06-10 04:08:20|172.14|169.64|172.15|169.65|172.15|169.65|172.13|169.63|12
1623298110000|2021-06-10 04:08:30|172.16|169.66|172.1|169.6|172.16|169.66|172.09|169.59|12
1623298120000|2021-06-10 04:08:40|172.09|169.59|172.18|169.68|172.2|169.7|172.09|169.59|16
1623298130000|2021-06-10 04:08:50|172.19|169.69|172.17|169.67|172.2|169.7|172.16|169.66|5
1623298140000|2021-06-10 04:09:00|172.15|169.65|172.14|169.64|172.16|169.66|172.13|169.63|10
1623298150000|2021-06-10 04:09:10|172.13|169.63|172.08|169.58|172.13|169.63|172.08|169.58|14
1623298160000|2021-06-10 04:09:20|172.09|169.59|172.09|169.59|172.1|169.6|172.08|169.58|9
1623298170000|2021-06-10 04:09:30|172.1|169.6|172.1|169.6|172.12|169.62|172.08|169.58|22
1623298180000|2021-06-10 04:09:40|172.09|169.59|171.98|169.48|172.09|169.59|171.98|169.48|11
1623298190000|2021-06-10 04:09:50|171.99|169.49|172.01|169.51|172.03|169.53|171.98|169.48|10
1623298200000|2021-06-10 04:10:00|172|169.5|171.89|169.39|172|169.5|171.85|169.35|16
1623298210000|2021-06-10 04:10:10|171.88|169.38|171.96|169.46|171.98|169.48|171.88|169.38|21
1623298220000|2021-06-10 04:10:20|171.97|169.47|172.04|169.54|172.04|169.54|171.95|169.45|20
1623298230000|2021-06-10 04:10:30|172.05|169.55|172.09|169.59|172.12|169.62|172.05|169.55|12
1623298240000|2021-06-10 04:10:40|172.1|169.6|172.1|169.6|172.11|169.61|172.08|169.58|8
1623298250000|2021-06-10 04:10:50|172.11|169.61|172.1|169.6|172.11|169.61|172.08|169.58|11
1623298260000|2021-06-10 04:11:00|172.11|169.61|172.2|169.7|172.21|169.71|172.09|169.59|19
1623298270000|2021-06-10 04:11:10|172.22|169.72|172.31|169.81|172.31|169.81|172.22|169.72|9
1623298280000|2021-06-10 04:11:20|172.32|169.82|172.26|169.76|172.32|169.82|172.25|169.75|14
1623298290000|2021-06-10 04:11:30|172.25|169.75|172.3|169.8|172.32|169.82|172.25|169.75|15
1623298300000|2021-06-10 04:11:40|172.33|169.83|172.32|169.82|172.5|170|172.31|169.81|21
1623298310000|2021-06-10 04:11:50|172.33|169.83|172.24|169.74|172.33|169.83|172.24|169.74|19
1623298320000|2021-06-10 04:12:00|172.25|169.75|172.39|169.89|172.4|169.9|172.22|169.72|16
1623298330000|2021-06-10 04:12:10|172.4|169.9|172.37|169.87|172.4|169.9|172.34|169.84|17
1623298340000|2021-06-10 04:12:20|172.36|169.86|172.38|169.88|172.39|169.89|172.36|169.86|6
1623298350000|2021-06-10 04:12:30|172.37|169.87|172.32|169.82|172.37|169.87|172.29|169.79|14
1623298360000|2021-06-10 04:12:40|172.3|169.8|172.4|169.9|172.43|169.93|172.27|169.77|25
1623298370000|2021-06-10 04:12:50|172.43|169.93|172.38|169.88|172.43|169.93|172.38|169.88|11
1623298380000|2021-06-10 04:13:00|172.39|169.89|172.38|169.88|172.39|169.89|172.31|169.81|21
1623298390000|2021-06-10 04:13:10|172.37|169.87|172.38|169.88|172.38|169.88|172.37|169.87|4
1623298400000|2021-06-10 04:13:20|172.39|169.89|172.47|169.97|172.47|169.97|172.39|169.89|9
1623298410000|2021-06-10 04:13:30|172.5|170|172.51|170.01|172.52|170.02|172.5|170|5
1623298420000|2021-06-10 04:13:40|172.52|170.02|172.54|170.04|172.57|170.07|172.49|169.99|19
1623298430000|2021-06-10 04:13:50|172.53|170.03|172.55|170.05|172.58|170.08|172.51|170.01|9
1623298440000|2021-06-10 04:14:00|172.54|170.04|172.4|169.9|172.54|170.04|172.39|169.89|18
1623298450000|2021-06-10 04:14:10|172.39|169.89|172.43|169.93|172.45|169.95|172.38|169.88|20
1623298460000|2021-06-10 04:14:20|172.42|169.92|172.4|169.9|172.43|169.93|172.39|169.89|9
1623298470000|2021-06-10 04:14:30|172.41|169.91|172.4|169.9|172.41|169.91|172.4|169.9|6
1623298480000|2021-06-10 04:14:40|172.39|169.89|172.41|169.91|172.41|169.91|172.37|169.87|14
1623298490000|2021-06-10 04:14:50|172.4|169.9|172.46|169.96|172.46|169.96|172.4|169.9|6
1623298500000|2021-06-10 04:15:00|172.47|169.97|172.44|169.94|172.5|170|172.44|169.94|8
1623298510000|2021-06-10 04:15:10|172.43|169.93|172.38|169.88|172.44|169.94|172.37|169.87|14
1623298520000|2021-06-10 04:15:20|172.37|169.87|172.34|169.84|172.37|169.87|172.31|169.81|12
1623298530000|2021-06-10 04:15:30|172.33|169.83|172.33|169.83|172.33|169.83|172.31|169.81|7
1623298540000|2021-06-10 04:15:40|172.32|169.82|172.33|169.83|172.33|169.83|172.31|169.81|5
1623298550000|2021-06-10 04:15:50|172.34|169.84|172.32|169.82|172.34|169.84|172.32|169.82|7
1623298560000|2021-06-10 04:16:00|172.31|169.81|172.23|169.73|172.31|169.81|172.23|169.73|11
1623298570000|2021-06-10 04:16:10|172.24|169.74|172.21|169.71|172.24|169.74|172.21|169.71|7
1623298580000|2021-06-10 04:16:20|172.2|169.7|172.12|169.62|172.2|169.7|172.11|169.61|25
1623298590000|2021-06-10 04:16:30|172.11|169.61|172.02|169.52|172.12|169.62|172.02|169.52|19
1623298600000|2021-06-10 04:16:40|172.01|169.51|172.01|169.51|172.02|169.52|171.95|169.45|22
1623298610000|2021-06-10 04:16:50|172.02|169.52|172.07|169.57|172.08|169.58|172|169.5|20
1623298620000|2021-06-10 04:17:00|172.06|169.56|172.16|169.66|172.16|169.66|172.06|169.56|8
1623298630000|2021-06-10 04:17:10|172.15|169.65|172.15|169.65|172.16|169.66|172.11|169.61|20
1623298640000|2021-06-10 04:17:20|172.13|169.63|172.16|169.66|172.16|169.66|172.13|169.63|8
1623298650000|2021-06-10 04:17:30|172.15|169.65|172.15|169.65|172.16|169.66|172.14|169.64|9
1623298660000|2021-06-10 04:17:40|172.14|169.64|172.13|169.63|172.16|169.66|172.11|169.61|9
1623298670000|2021-06-10 04:17:50|172.12|169.62|172.03|169.53|172.12|169.62|172.03|169.53|13
1623298680000|2021-06-10 04:18:00|172.02|169.52|172.02|169.52|172.03|169.53|172|169.5|12
1623298690000|2021-06-10 04:18:10|171.98|169.48|171.92|169.42|171.99|169.49|171.91|169.41|17
1623298700000|2021-06-10 04:18:20|171.91|169.41|171.85|169.35|171.92|169.42|171.84|169.34|20
1623298710000|2021-06-10 04:18:30|171.84|169.34|171.8|169.3|171.84|169.34|171.79|169.29|13
1623298720000|2021-06-10 04:18:40|171.79|169.29|171.78|169.28|171.8|169.3|171.77|169.27|12
1623298730000|2021-06-10 04:18:50|171.79|169.29|171.79|169.29|171.79|169.29|171.77|169.27|18
1623298740000|2021-06-10 04:19:00|171.78|169.28|171.89|169.39|171.9|169.4|171.78|169.28|18
1623298750000|2021-06-10 04:19:10|171.9|169.4|171.94|169.44|171.96|169.46|171.9|169.4|24
1623298760000|2021-06-10 04:19:20|171.93|169.43|171.97|169.47|171.97|169.47|171.92|169.42|11
1623298770000|2021-06-10 04:19:30|172.02|169.52|172.05|169.55|172.05|169.55|172.02|169.52|6
1623298780000|2021-06-10 04:19:40|172.04|169.54|172.01|169.51|172.05|169.55|171.99|169.49|13
1623298790000|2021-06-10 04:19:50|172|169.5|172|169.5|172.02|169.52|171.99|169.49|8
1623298800000|2021-06-10 04:20:00|171.99|169.49|172.05|169.55|172.05|169.55|171.97|169.47|15
1623298810000|2021-06-10 04:20:10|172.02|169.52|171.99|169.49|172.05|169.55|171.99|169.49|10
1623298820000|2021-06-10 04:20:20|171.97|169.47|171.88|169.38|171.99|169.49|171.87|169.37|18
1623298830000|2021-06-10 04:20:30|171.86|169.36|171.73|169.23|171.86|169.36|171.73|169.23|29
1623298840000|2021-06-10 04:20:40|171.74|169.24|171.67|169.17|171.74|169.24|171.67|169.17|14
1623298850000|2021-06-10 04:20:50|171.66|169.16|171.61|169.11|171.67|169.17|171.61|169.11|12
1623298860000|2021-06-10 04:21:00|171.6|169.1|171.65|169.15|171.66|169.16|171.6|169.1|22
1623298870000|2021-06-10 04:21:10|171.64|169.14|171.7|169.2|171.71|169.21|171.63|169.13|13
1623298880000|2021-06-10 04:21:20|171.71|169.21|171.61|169.11|171.72|169.22|171.6|169.1|23
1623298890000|2021-06-10 04:21:30|171.6|169.1|171.5|169|171.62|169.12|171.5|169|19
1623298900000|2021-06-10 04:21:40|171.49|168.99|171.51|169.01|171.61|169.11|171.49|168.99|19
1623298910000|2021-06-10 04:21:50|171.52|169.02|171.48|168.98|171.52|169.02|171.47|168.97|15
1623298920000|2021-06-10 04:22:00|171.49|168.99|171.57|169.07|171.59|169.09|171.49|168.99|13
1623298930000|2021-06-10 04:22:10|171.55|169.05|171.58|169.08|171.58|169.08|171.55|169.05|6
1623298940000|2021-06-10 04:22:20|171.57|169.07|171.5|169|171.59|169.09|171.5|169|14
1623298950000|2021-06-10 04:22:30|171.49|168.99|171.48|168.98|171.5|169|171.48|168.98|12
1623298960000|2021-06-10 04:22:40|171.46|168.96|171.43|168.93|171.46|168.96|171.43|168.93|13
1623298970000|2021-06-10 04:22:50|171.44|168.94|171.49|168.99|171.49|168.99|171.43|168.93|19
1623298980000|2021-06-10 04:23:00|171.5|169|171.46|168.96|171.5|169|171.46|168.96|16
1623298990000|2021-06-10 04:23:10|171.47|168.97|171.57|169.07|171.6|169.1|171.47|168.97|20
1623299000000|2021-06-10 04:23:20|171.55|169.05|171.49|168.99|171.55|169.05|171.49|168.99|11
1623299010000|2021-06-10 04:23:30|171.5|169|171.48|168.98|171.5|169|171.47|168.97|9
1623299020000|2021-06-10 04:23:40|171.49|168.99|171.55|169.05|171.55|169.05|171.48|168.98|9
1623299030000|2021-06-10 04:23:50|171.54|169.04|171.55|169.05|171.55|169.05|171.54|169.04|6
1623299040000|2021-06-10 04:24:00|171.54|169.04|171.47|168.97|171.54|169.04|171.47|168.97|15
1623299050000|2021-06-10 04:24:10|171.46|168.96|171.46|168.96|171.46|168.96|171.46|168.96|1
1623299060000|2021-06-10 04:24:20|171.47|168.97|171.45|168.95|171.47|168.97|171.45|168.95|12
1623299070000|2021-06-10 04:24:30|171.44|168.94|171.46|168.96|171.46|168.96|171.44|168.94|7
1623299080000|2021-06-10 04:24:40|171.47|168.97|171.49|168.99|171.49|168.99|171.47|168.97|8
1623299090000|2021-06-10 04:24:50|171.51|169.01|171.46|168.96|171.51|169.01|171.46|168.96|5
1623299100000|2021-06-10 04:25:00|171.44|168.94|171.49|168.99|171.55|169.05|171.44|168.94|14
1623299110000|2021-06-10 04:25:10|171.45|168.95|171.44|168.94|171.45|168.95|171.43|168.93|12
1623299120000|2021-06-10 04:25:20|171.43|168.93|171.47|168.97|171.48|168.98|171.43|168.93|8
1623299130000|2021-06-10 04:25:30|171.45|168.95|171.43|168.93|171.49|168.99|171.42|168.92|14
1623299140000|2021-06-10 04:25:40|171.42|168.92|171.42|168.92|171.43|168.93|171.4|168.9|14
1623299150000|2021-06-10 04:25:50|171.43|168.93|171.31|168.81|171.43|168.93|171.29|168.79|20
1623299160000|2021-06-10 04:26:00|171.32|168.82|171.32|168.82|171.36|168.86|171.32|168.82|12
1623299170000|2021-06-10 04:26:10|171.33|168.83|171.3|168.8|171.33|168.83|171.29|168.79|11
1623299180000|2021-06-10 04:26:20|171.34|168.84|171.46|168.96|171.49|168.99|171.34|168.84|19
1623299190000|2021-06-10 04:26:30|171.48|168.98|171.39|168.89|171.48|168.98|171.38|168.88|18
1623299200000|2021-06-10 04:26:40|171.4|168.9|171.46|168.96|171.46|168.96|171.38|168.88|22
1623299210000|2021-06-10 04:26:50|171.47|168.97|171.42|168.92|171.47|168.97|171.41|168.91|10
1623299220000|2021-06-10 04:27:00|171.41|168.91|171.59|169.09|171.64|169.14|171.41|168.91|20
1623299230000|2021-06-10 04:27:10|171.57|169.07|171.46|168.96|171.58|169.08|171.45|168.95|17
1623299240000|2021-06-10 04:27:20|171.45|168.95|171.36|168.86|171.45|168.95|171.36|168.86|12
1623299250000|2021-06-10 04:27:30|171.35|168.85|171.3|168.8|171.35|168.85|171.29|168.79|10
1623299260000|2021-06-10 04:27:40|171.29|168.79|171.22|168.72|171.3|168.8|171.22|168.72|17
1623299270000|2021-06-10 04:27:50|171.21|168.71|171.12|168.62|171.21|168.71|171.1|168.6|18
1623299280000|2021-06-10 04:28:00|171.11|168.61|171.09|168.59|171.11|168.61|171.08|168.58|10
1623299290000|2021-06-10 04:28:10|171.08|168.58|170.93|168.43|171.08|168.58|170.9|168.4|18
1623299300000|2021-06-10 04:28:20|170.94|168.44|170.89|168.39|171.01|168.51|170.89|168.39|20
1623299310000|2021-06-10 04:28:30|170.9|168.4|170.97|168.47|170.98|168.48|170.9|168.4|22
1623299320000|2021-06-10 04:28:40|170.98|168.48|171.01|168.51|171.03|168.53|170.95|168.45|15
1623299330000|2021-06-10 04:28:50|170.99|168.49|171.02|168.52|171.05|168.55|170.99|168.49|16
1623299340000|2021-06-10 04:29:00|170.98|168.48|171.12|168.62|171.12|168.62|170.98|168.48|21
1623299350000|2021-06-10 04:29:10|171.13|168.63|171.08|168.58|171.19|168.69|171.07|168.57|20
1623299360000|2021-06-10 04:29:20|171.07|168.57|171.03|168.53|171.07|168.57|171|168.5|19
1623299370000|2021-06-10 04:29:30|171.01|168.51|170.96|168.46|171.01|168.51|170.9|168.4|25
1623299380000|2021-06-10 04:29:40|170.95|168.45|170.89|168.39|170.96|168.46|170.89|168.39|11
1623299390000|2021-06-10 04:29:50|170.9|168.4|170.94|168.44|170.99|168.49|170.9|168.4|20
1623299400000|2021-06-10 04:30:00|170.93|168.43|170.86|168.36|170.99|168.49|170.86|168.36|17
1623299410000|2021-06-10 04:30:10|170.87|168.37|170.85|168.35|170.9|168.4|170.85|168.35|10
1623299420000|2021-06-10 04:30:20|170.84|168.34|170.78|168.28|170.84|168.34|170.62|168.12|26
1623299430000|2021-06-10 04:30:30|170.77|168.27|170.7|168.2|170.77|168.27|170.7|168.2|18
1623299440000|2021-06-10 04:30:40|170.67|168.17|170.75|168.25|170.75|168.25|170.66|168.16|21
1623299450000|2021-06-10 04:30:50|170.76|168.26|170.91|168.41|170.94|168.44|170.71|168.21|21
1623299460000|2021-06-10 04:31:00|170.95|168.45|170.93|168.43|171.03|168.53|170.88|168.38|32
1623299470000|2021-06-10 04:31:10|170.92|168.42|171.06|168.56|171.08|168.58|170.89|168.39|21
1623299480000|2021-06-10 04:31:20|171.1|168.6|171.14|168.64|171.17|168.67|171.1|168.6|12
1623299490000|2021-06-10 04:31:30|171.21|168.71|171.21|168.71|171.23|168.73|171.19|168.69|15
1623299500000|2021-06-10 04:31:40|171.22|168.72|171.29|168.79|171.29|168.79|171.15|168.65|15
1623299510000|2021-06-10 04:31:50|171.28|168.78|171.33|168.83|171.33|168.83|171.27|168.77|21
1623299520000|2021-06-10 04:32:00|171.31|168.81|171.33|168.83|171.33|168.83|171.3|168.8|7
1623299530000|2021-06-10 04:32:10|171.32|168.82|171.18|168.68|171.32|168.82|171.18|168.68|22
1623299540000|2021-06-10 04:32:20|171.19|168.69|171.19|168.69|171.2|168.7|171.11|168.61|16
1623299550000|2021-06-10 04:32:30|171.18|168.68|171.11|168.61|171.18|168.68|171.11|168.61|9
1623299560000|2021-06-10 04:32:40|171.12|168.62|171.07|168.57|171.14|168.64|171.02|168.52|18
1623299570000|2021-06-10 04:32:50|171.06|168.56|170.89|168.39|171.06|168.56|170.89|168.39|20
1623299580000|2021-06-10 04:33:00|170.9|168.4|170.98|168.48|170.99|168.49|170.9|168.4|13
1623299590000|2021-06-10 04:33:10|170.99|168.49|170.98|168.48|171.06|168.56|170.96|168.46|23
1623299600000|2021-06-10 04:33:20|170.99|168.49|170.9|168.4|170.99|168.49|170.9|168.4|10
1623299610000|2021-06-10 04:33:30|170.89|168.39|170.81|168.31|170.89|168.39|170.81|168.31|14
1623299620000|2021-06-10 04:33:40|170.8|168.3|170.83|168.33|170.83|168.33|170.79|168.29|10
1623299630000|2021-06-10 04:33:50|170.84|168.34|170.83|168.33|170.85|168.35|170.83|168.33|10
1623299640000|2021-06-10 04:34:00|170.84|168.34|170.72|168.22|170.84|168.34|170.72|168.22|11
1623299650000|2021-06-10 04:34:10|170.71|168.21|170.67|168.17|170.71|168.21|170.65|168.15|23
1623299660000|2021-06-10 04:34:20|170.69|168.19|170.72|168.22|170.74|168.24|170.66|168.16|22
1623299670000|2021-06-10 04:34:30|170.73|168.23|170.72|168.22|170.76|168.26|170.71|168.21|15
1623299680000|2021-06-10 04:34:40|170.73|168.23|170.69|168.19|170.74|168.24|170.68|168.18|11
1623299690000|2021-06-10 04:34:50|170.68|168.18|170.83|168.33|170.83|168.33|170.68|168.18|18
1623299700000|2021-06-10 04:35:00|170.84|168.34|170.9|168.4|170.93|168.43|170.77|168.27|21
1623299710000|2021-06-10 04:35:10|170.93|168.43|171.01|168.51|171.03|168.53|170.91|168.41|17
1623299720000|2021-06-10 04:35:20|171.03|168.53|171.07|168.57|171.07|168.57|171.03|168.53|8
1623299730000|2021-06-10 04:35:30|171.06|168.56|170.98|168.48|171.08|168.58|170.97|168.47|17
1623299740000|2021-06-10 04:35:40|170.99|168.49|170.88|168.38|171.01|168.51|170.85|168.35|21
1623299750000|2021-06-10 04:35:50|170.86|168.36|170.82|168.32|170.87|168.37|170.81|168.31|22
1623299760000|2021-06-10 04:36:00|170.81|168.31|170.93|168.43|170.93|168.43|170.8|168.3|22
1623299770000|2021-06-10 04:36:10|170.91|168.41|170.86|168.36|170.95|168.45|170.85|168.35|24
1623299780000|2021-06-10 04:36:20|170.87|168.37|170.94|168.44|170.94|168.44|170.83|168.33|18
1623299790000|2021-06-10 04:36:30|170.92|168.42|170.92|168.42|170.93|168.43|170.89|168.39|13
1623299800000|2021-06-10 04:36:40|170.91|168.41|170.79|168.29|170.91|168.41|170.75|168.25|25
1623299810000|2021-06-10 04:36:50|170.8|168.3|170.75|168.25|170.8|168.3|170.73|168.23|22
1623299820000|2021-06-10 04:37:00|170.77|168.27|170.99|168.49|170.99|168.49|170.74|168.24|17
1623299830000|2021-06-10 04:37:10|170.98|168.48|170.84|168.34|170.99|168.49|170.82|168.32|24
1623299840000|2021-06-10 04:37:20|170.83|168.33|170.76|168.26|170.85|168.35|170.75|168.25|22
1623299850000|2021-06-10 04:37:30|170.81|168.31|170.88|168.38|170.88|168.38|170.81|168.31|19
1623299860000|2021-06-10 04:37:40|170.89|168.39|170.72|168.22|170.91|168.41|170.72|168.22|19
1623299870000|2021-06-10 04:37:50|170.71|168.21|170.64|168.14|170.72|168.22|170.64|168.14|18
1623299880000|2021-06-10 04:38:00|170.6|168.1|170.68|168.18|170.7|168.2|170.6|168.1|18
1623299890000|2021-06-10 04:38:10|170.67|168.17|170.52|168.02|170.69|168.19|170.44|167.94|27
1623299900000|2021-06-10 04:38:20|170.51|168.01|170.19|167.69|170.51|168.01|170.18|167.68|21
1623299910000|2021-06-10 04:38:30|170.31|167.81|170.33|167.83|170.35|167.85|170.27|167.77|18
1623299920000|2021-06-10 04:38:40|170.32|167.82|170.32|167.82|170.42|167.92|170.29|167.79|23
1623299930000|2021-06-10 04:38:50|170.34|167.84|170.32|167.82|170.36|167.86|170.32|167.82|20
1623299940000|2021-06-10 04:39:00|170.33|167.83|170.44|167.94|170.49|167.99|170.33|167.83|26
1623299950000|2021-06-10 04:39:10|170.45|167.95|170.28|167.78|170.45|167.95|170.25|167.75|26
1623299960000|2021-06-10 04:39:20|170.29|167.79|170.07|167.57|170.33|167.83|170.06|167.56|21
1623299970000|2021-06-10 04:39:30|170.06|167.56|170.02|167.52|170.06|167.56|169.91|167.41|23
1623299980000|2021-06-10 04:39:40|170.01|167.51|170.24|167.74|170.25|167.75|170.01|167.51|21
1623299990000|2021-06-10 04:39:50|170.21|167.71|170.22|167.72|170.25|167.75|170.19|167.69|23
1623300000000|2021-06-10 04:40:00|170.21|167.71|170.44|167.94|170.48|167.98|170.21|167.71|24
1623300010000|2021-06-10 04:40:10|170.48|167.98|170.52|168.02|170.52|168.02|170.43|167.93|17
1623300020000|2021-06-10 04:40:20|170.53|168.03|170.49|167.99|170.53|168.03|170.48|167.98|22
1623300030000|2021-06-10 04:40:30|170.51|168.01|170.39|167.89|170.52|168.02|170.34|167.84|16
1623300040000|2021-06-10 04:40:40|170.41|167.91|170.43|167.93|170.47|167.97|170.4|167.9|17
1623300050000|2021-06-10 04:40:50|170.42|167.92|170.49|167.99|170.54|168.04|170.41|167.91|27
1623300060000|2021-06-10 04:41:00|170.54|168.04|170.72|168.22|170.78|168.28|170.52|168.02|26
1623300070000|2021-06-10 04:41:10|170.77|168.27|170.71|168.21|170.86|168.36|170.7|168.2|24
1623300080000|2021-06-10 04:41:20|170.74|168.24|170.68|168.18|170.76|168.26|170.65|168.15|21
1623300090000|2021-06-10 04:41:30|170.66|168.16|170.73|168.23|170.79|168.29|170.66|168.16|15
1623300100000|2021-06-10 04:41:40|170.72|168.22|170.65|168.15|170.74|168.24|170.65|168.15|22
1623300110000|2021-06-10 04:41:50|170.64|168.14|170.68|168.18|170.69|168.19|170.63|168.13|14
1623300120000|2021-06-10 04:42:00|170.67|168.17|170.78|168.28|170.78|168.28|170.66|168.16|11
1623300130000|2021-06-10 04:42:10|170.76|168.26|170.66|168.16|170.77|168.27|170.65|168.15|14
1623300140000|2021-06-10 04:42:20|170.68|168.18|170.7|168.2|170.75|168.25|170.65|168.15|25
1623300150000|2021-06-10 04:42:30|170.71|168.21|170.71|168.21|170.71|168.21|170.7|168.2|9
1623300160000|2021-06-10 04:42:40|170.7|168.2|170.78|168.28|170.79|168.29|170.7|168.2|16
1623300170000|2021-06-10 04:42:50|170.77|168.27|170.75|168.25|170.78|168.28|170.74|168.24|11
1623300180000|2021-06-10 04:43:00|170.74|168.24|170.86|168.36|170.86|168.36|170.72|168.22|13
1623300190000|2021-06-10 04:43:10|170.85|168.35|170.85|168.35|170.86|168.36|170.84|168.34|5
1623300200000|2021-06-10 04:43:20|170.89|168.39|171.02|168.52|171.02|168.52|170.89|168.39|21
1623300210000|2021-06-10 04:43:30|171|168.5|170.91|168.41|171.03|168.53|170.9|168.4|22
1623300220000|2021-06-10 04:43:40|170.9|168.4|170.77|168.27|170.9|168.4|170.76|168.26|21
1623300230000|2021-06-10 04:43:50|170.78|168.28|170.69|168.19|170.78|168.28|170.66|168.16|13
1623300240000|2021-06-10 04:44:00|170.68|168.18|170.59|168.09|170.7|168.2|170.55|168.05|17
1623300250000|2021-06-10 04:44:10|170.6|168.1|170.61|168.11|170.63|168.13|170.59|168.09|15
1623300260000|2021-06-10 04:44:20|170.6|168.1|170.58|168.08|170.63|168.13|170.56|168.06|16
1623300270000|2021-06-10 04:44:30|170.59|168.09|170.59|168.09|170.61|168.11|170.57|168.07|19
1623300280000|2021-06-10 04:44:40|170.58|168.08|170.38|167.88|170.58|168.08|170.38|167.88|18
1623300290000|2021-06-10 04:44:50|170.4|167.9|170.5|168|170.5|168|170.39|167.89|13
1623300300000|2021-06-10 04:45:00|170.49|167.99|170.55|168.05|170.58|168.08|170.49|167.99|10
1623300310000|2021-06-10 04:45:10|170.57|168.07|170.66|168.16|170.67|168.17|170.56|168.06|26
1623300320000|2021-06-10 04:45:20|170.67|168.17|170.93|168.43|170.96|168.46|170.67|168.17|27
1623300330000|2021-06-10 04:45:30|170.94|168.44|170.88|168.38|170.95|168.45|170.88|168.38|30
1623300340000|2021-06-10 04:45:40|170.91|168.41|170.94|168.44|171|168.5|170.89|168.39|21
1623300350000|2021-06-10 04:45:50|170.95|168.45|170.98|168.48|170.99|168.49|170.95|168.45|10
1623300360000|2021-06-10 04:46:00|170.97|168.47|171.01|168.51|171.01|168.51|170.94|168.44|16
1623300370000|2021-06-10 04:46:10|171.02|168.52|171.05|168.55|171.06|168.56|171.02|168.52|9
1623300380000|2021-06-10 04:46:20|171.06|168.56|171.12|168.62|171.13|168.63|171.05|168.55|8
1623300390000|2021-06-10 04:46:30|171.05|168.55|171.14|168.64|171.14|168.64|171.05|168.55|18
1623300400000|2021-06-10 04:46:40|171.13|168.63|171.19|168.69|171.21|168.71|171.06|168.56|16
1623300410000|2021-06-10 04:46:50|171.18|168.68|171.07|168.57|171.19|168.69|171.07|168.57|21
1623300420000|2021-06-10 04:47:00|171.05|168.55|171.02|168.52|171.05|168.55|171|168.5|17
1623300430000|2021-06-10 04:47:10|171.01|168.51|171.01|168.51|171.07|168.57|171|168.5|14
1623300440000|2021-06-10 04:47:20|171.02|168.52|171.07|168.57|171.07|168.57|171.01|168.51|7
1623300450000|2021-06-10 04:47:30|171.06|168.56|171.08|168.58|171.08|168.58|171.05|168.55|7
1623300460000|2021-06-10 04:47:40|171.09|168.59|171.24|168.74|171.24|168.74|171.09|168.59|19
1623300470000|2021-06-10 04:47:50|171.23|168.73|171.28|168.78|171.29|168.79|171.2|168.7|24
1623300480000|2021-06-10 04:48:00|171.22|168.72|171.23|168.73|171.25|168.75|171.2|168.7|15
1623300490000|2021-06-10 04:48:10|171.24|168.74|171.27|168.77|171.29|168.79|171.23|168.73|18
1623300500000|2021-06-10 04:48:20|171.28|168.78|171.28|168.78|171.28|168.78|171.26|168.76|9
1623300510000|2021-06-10 04:48:30|171.27|168.77|170.94|168.44|171.28|168.78|170.94|168.44|27
1623300520000|2021-06-10 04:48:40|170.95|168.45|170.97|168.47|170.99|168.49|170.9|168.4|23
1623300530000|2021-06-10 04:48:50|170.98|168.48|171.03|168.53|171.03|168.53|170.98|168.48|14
1623300540000|2021-06-10 04:49:00|171.02|168.52|171.15|168.65|171.2|168.7|171.02|168.52|20
1623300550000|2021-06-10 04:49:10|171.17|168.67|171.26|168.76|171.26|168.76|171.16|168.66|14
1623300560000|2021-06-10 04:49:20|171.25|168.75|171.23|168.73|171.25|168.75|171.19|168.69|14
1623300570000|2021-06-10 04:49:30|171.24|168.74|171.18|168.68|171.24|168.74|171.16|168.66|13
1623300580000|2021-06-10 04:49:40|171.17|168.67|171.18|168.68|171.19|168.69|171.16|168.66|12
1623300590000|2021-06-10 04:49:50|171.16|168.66|171.16|168.66|171.17|168.67|171.15|168.65|9
1623300600000|2021-06-10 04:50:00|171.17|168.67|171.23|168.73|171.25|168.75|171.17|168.67|12
1623300610000|2021-06-10 04:50:10|171.22|168.72|171.25|168.75|171.25|168.75|171.21|168.71|17
1623300620000|2021-06-10 04:50:20|171.26|168.76|171.3|168.8|171.3|168.8|171.26|168.76|5
1623300630000|2021-06-10 04:50:30|171.27|168.77|171.4|168.9|171.4|168.9|171.27|168.77|13
1623300640000|2021-06-10 04:50:40|171.43|168.93|171.41|168.91|171.43|168.93|171.41|168.91|2
1623300650000|2021-06-10 04:50:50|171.4|168.9|171.47|168.97|171.47|168.97|171.37|168.87|8
1623300660000|2021-06-10 04:51:00|171.45|168.95|171.46|168.96|171.47|168.97|171.44|168.94|8
1623300670000|2021-06-10 04:51:10|171.47|168.97|171.51|169.01|171.52|169.02|171.47|168.97|10
1623300680000|2021-06-10 04:51:20|171.54|169.04|171.48|168.98|171.55|169.05|171.46|168.96|21
1623300690000|2021-06-10 04:51:30|171.47|168.97|171.63|169.13|171.63|169.13|171.47|168.97|17
1623300700000|2021-06-10 04:51:40|171.62|169.12|171.52|169.02|171.63|169.13|171.51|169.01|20
1623300710000|2021-06-10 04:51:50|171.51|169.01|171.5|169|171.52|169.02|171.48|168.98|14
1623300720000|2021-06-10 04:52:00|171.51|169.01|171.56|169.06|171.62|169.12|171.51|169.01|14
1623300730000|2021-06-10 04:52:10|171.62|169.12|171.46|168.96|171.62|169.12|171.44|168.94|27
1623300740000|2021-06-10 04:52:20|171.45|168.95|171.46|168.96|171.46|168.96|171.45|168.95|4
1623300750000|2021-06-10 04:52:30|171.44|168.94|171.41|168.91|171.47|168.97|171.41|168.91|11
1623300760000|2021-06-10 04:52:40|171.38|168.88|171.28|168.78|171.38|168.88|171.24|168.74|19
1623300770000|2021-06-10 04:52:50|171.29|168.79|171.18|168.68|171.3|168.8|171.18|168.68|14
1623300780000|2021-06-10 04:53:00|171.17|168.67|171.26|168.76|171.27|168.77|171.16|168.66|15
1623300790000|2021-06-10 04:53:10|171.25|168.75|171.25|168.75|171.27|168.77|171.23|168.73|9
1623300800000|2021-06-10 04:53:20|171.26|168.76|171.26|168.76|171.27|168.77|171.25|168.75|5
1623300810000|2021-06-10 04:53:30|171.25|168.75|171|168.5|171.25|168.75|170.99|168.49|25
1623300820000|2021-06-10 04:53:40|171.04|168.54|171.02|168.52|171.07|168.57|171.02|168.52|14
1623300830000|2021-06-10 04:53:50|171.03|168.53|170.99|168.49|171.05|168.55|170.98|168.48|24
1623300840000|2021-06-10 04:54:00|171|168.5|171.09|168.59|171.1|168.6|170.99|168.49|12
1623300850000|2021-06-10 04:54:10|171.11|168.61|171.06|168.56|171.12|168.62|171.05|168.55|11
1623300860000|2021-06-10 04:54:20|171.05|168.55|171.04|168.54|171.06|168.56|171.04|168.54|11
1623300870000|2021-06-10 04:54:30|171.03|168.53|170.96|168.46|171.03|168.53|170.96|168.46|12
1623300880000|2021-06-10 04:54:40|170.98|168.48|171|168.5|171|168.5|170.95|168.45|10
1623300890000|2021-06-10 04:54:50|171.01|168.51|170.86|168.36|171.08|168.58|170.84|168.34|16
1623300900000|2021-06-10 04:55:00|170.88|168.38|170.99|168.49|171|168.5|170.86|168.36|25
1623300910000|2021-06-10 04:55:10|170.98|168.48|171.11|168.61|171.16|168.66|170.98|168.48|22
1623300920000|2021-06-10 04:55:20|171.12|168.62|171.2|168.7|171.21|168.71|171.11|168.61|19
1623300930000|2021-06-10 04:55:30|171.21|168.71|171.27|168.77|171.3|168.8|171.21|168.71|26
1623300940000|2021-06-10 04:55:40|171.28|168.78|171.27|168.77|171.31|168.81|171.25|168.75|18
1623300950000|2021-06-10 04:55:50|171.26|168.76|171.28|168.78|171.31|168.81|171.26|168.76|18
1623300960000|2021-06-10 04:56:00|171.26|168.76|171.22|168.72|171.26|168.76|171.18|168.68|19
1623300970000|2021-06-10 04:56:10|171.23|168.73|171.3|168.8|171.32|168.82|171.22|168.72|14
1623300980000|2021-06-10 04:56:20|171.29|168.79|171.27|168.77|171.29|168.79|171.26|168.76|20
1623300990000|2021-06-10 04:56:30|171.26|168.76|171.3|168.8|171.3|168.8|171.26|168.76|11
1623301000000|2021-06-10 04:56:40|171.31|168.81|171.25|168.75|171.31|168.81|171.25|168.75|8
1623301010000|2021-06-10 04:56:50|171.26|168.76|171.33|168.83|171.33|168.83|171.26|168.76|14
1623301020000|2021-06-10 04:57:00|171.29|168.79|171.24|168.74|171.33|168.83|171.2|168.7|22
1623301030000|2021-06-10 04:57:10|171.22|168.72|171.09|168.59|171.22|168.72|171.07|168.57|17
1623301040000|2021-06-10 04:57:20|171.08|168.58|171|168.5|171.08|168.58|170.92|168.42|17
1623301050000|2021-06-10 04:57:30|171.01|168.51|170.93|168.43|171.01|168.51|170.92|168.42|14
1623301060000|2021-06-10 04:57:40|170.92|168.42|171.09|168.59|171.09|168.59|170.92|168.42|15
1623301070000|2021-06-10 04:57:50|171.08|168.58|171.04|168.54|171.08|168.58|171.01|168.51|16
1623301080000|2021-06-10 04:58:00|171.03|168.53|171.01|168.51|171.04|168.54|170.99|168.49|16
1623301090000|2021-06-10 04:58:10|171|168.5|171.06|168.56|171.07|168.57|171|168.5|10
1623301100000|2021-06-10 04:58:20|171.05|168.55|170.99|168.49|171.05|168.55|170.95|168.45|18
1623301110000|2021-06-10 04:58:30|170.98|168.48|170.99|168.49|171.02|168.52|170.98|168.48|14
1623301120000|2021-06-10 04:58:40|171|168.5|171.11|168.61|171.11|168.61|171|168.5|15
1623301130000|2021-06-10 04:58:50|171.12|168.62|171.12|168.62|171.12|168.62|171.12|168.62|1
1623301140000|2021-06-10 04:59:00|171.11|168.61|171.12|168.62|171.12|168.62|171.11|168.61|2
1623301150000|2021-06-10 04:59:10|171.13|168.63|171.11|168.61|171.16|168.66|171.11|168.61|13
1623301160000|2021-06-10 04:59:20|171.12|168.62|171.13|168.63|171.14|168.64|171.1|168.6|14
1623301170000|2021-06-10 04:59:30|171.14|168.64|171.11|168.61|171.14|168.64|171.11|168.61|10
1623301180000|2021-06-10 04:59:40|171.1|168.6|170.99|168.49|171.1|168.6|170.99|168.49|16
1623301190000|2021-06-10 04:59:50|170.98|168.48|170.99|168.49|171.01|168.51|170.98|168.48|17
1623301200000|2021-06-10 05:00:00|171.01|168.51|170.77|168.27|171.05|168.55|170.71|168.21|27
1623301210000|2021-06-10 05:00:10|170.71|168.21|170.74|168.24|170.79|168.29|170.71|168.21|19
1623301220000|2021-06-10 05:00:20|170.75|168.25|170.66|168.16|170.75|168.25|170.66|168.16|15
1623301230000|2021-06-10 05:00:30|170.65|168.15|170.63|168.13|170.67|168.17|170.62|168.12|19
1623301240000|2021-06-10 05:00:40|170.62|168.12|170.58|168.08|170.63|168.13|170.55|168.05|22
1623301250000|2021-06-10 05:00:50|170.59|168.09|170.55|168.05|170.63|168.13|170.55|168.05|26
1623301260000|2021-06-10 05:01:00|170.54|168.04|170.65|168.15|170.66|168.16|170.53|168.03|20
1623301270000|2021-06-10 05:01:10|170.67|168.17|170.76|168.26|170.76|168.26|170.65|168.15|21
1623301280000|2021-06-10 05:01:20|170.77|168.27|170.76|168.26|170.81|168.31|170.76|168.26|11
1623301290000|2021-06-10 05:01:30|170.79|168.29|170.8|168.3|170.8|168.3|170.78|168.28|6
1623301300000|2021-06-10 05:01:40|170.81|168.31|170.84|168.34|170.87|168.37|170.81|168.31|15
1623301310000|2021-06-10 05:01:50|170.85|168.35|170.9|168.4|170.91|168.41|170.84|168.34|18
1623301320000|2021-06-10 05:02:00|170.91|168.41|171.13|168.63|171.18|168.68|170.9|168.4|21
1623301330000|2021-06-10 05:02:10|171.12|168.62|171.11|168.61|171.18|168.68|171.09|168.59|15
1623301340000|2021-06-10 05:02:20|171.13|168.63|171.11|168.61|171.15|168.65|171.11|168.61|16
1623301350000|2021-06-10 05:02:30|171.12|168.62|171.08|168.58|171.12|168.62|171.07|168.57|9
1623301360000|2021-06-10 05:02:40|171.06|168.56|171|168.5|171.08|168.58|170.99|168.49|16
1623301370000|2021-06-10 05:02:50|171.01|168.51|171.09|168.59|171.09|168.59|171|168.5|7
1623301380000|2021-06-10 05:03:00|171.06|168.56|171.02|168.52|171.07|168.57|171.02|168.52|10
1623301390000|2021-06-10 05:03:10|171.01|168.51|171.07|168.57|171.07|168.57|171.01|168.51|11
1623301400000|2021-06-10 05:03:20|171.06|168.56|171.09|168.59|171.1|168.6|171.06|168.56|12
1623301410000|2021-06-10 05:03:30|171.11|168.61|171.01|168.51|171.15|168.65|171.01|168.51|15
1623301420000|2021-06-10 05:03:40|171|168.5|171.01|168.51|171.03|168.53|171|168.5|14
1623301430000|2021-06-10 05:03:50|171.03|168.53|171.03|168.53|171.05|168.55|171.02|168.52|5
1623301440000|2021-06-10 05:04:00|171|168.5|170.92|168.42|171.01|168.51|170.92|168.42|11
1623301450000|2021-06-10 05:04:10|170.93|168.43|171|168.5|171.01|168.51|170.92|168.42|17
1623301460000|2021-06-10 05:04:20|171.01|168.51|170.99|168.49|171.01|168.51|170.98|168.48|13
1623301470000|2021-06-10 05:04:30|171.01|168.51|171.19|168.69|171.19|168.69|171.01|168.51|22
1623301480000|2021-06-10 05:04:40|171.2|168.7|171.04|168.54|171.2|168.7|171.04|168.54|23
1623301490000|2021-06-10 05:04:50|171.05|168.55|171.03|168.53|171.09|168.59|171.03|168.53|16
1623301500000|2021-06-10 05:05:00|171.04|168.54|171.23|168.73|171.23|168.73|171.02|168.52|16
1623301510000|2021-06-10 05:05:10|171.24|168.74|171.24|168.74|171.24|168.74|171.21|168.71|8
1623301520000|2021-06-10 05:05:20|171.23|168.73|171.27|168.77|171.28|168.78|171.23|168.73|8
1623301530000|2021-06-10 05:05:30|171.28|168.78|171.39|168.89|171.39|168.89|171.28|168.78|4
1623301540000|2021-06-10 05:05:40|171.38|168.88|171.39|168.89|171.39|168.89|171.31|168.81|13
1623301550000|2021-06-10 05:05:50|171.38|168.88|171.38|168.88|171.39|168.89|171.36|168.86|6
1623301560000|2021-06-10 05:06:00|171.37|168.87|171.29|168.79|171.37|168.87|171.26|168.76|16
1623301570000|2021-06-10 05:06:10|171.28|168.78|171.26|168.76|171.29|168.79|171.23|168.73|20
1623301580000|2021-06-10 05:06:20|171.25|168.75|171.43|168.93|171.44|168.94|171.25|168.75|20
1623301590000|2021-06-10 05:06:30|171.41|168.91|171.28|168.78|171.41|168.91|171.28|168.78|19
1623301600000|2021-06-10 05:06:40|171.26|168.76|171.26|168.76|171.3|168.8|171.24|168.74|13
1623301610000|2021-06-10 05:06:50|171.24|168.74|171.21|168.71|171.3|168.8|171.2|168.7|23
1623301620000|2021-06-10 05:07:00|171.22|168.72|171.29|168.79|171.3|168.8|171.22|168.72|13
1623301630000|2021-06-10 05:07:10|171.3|168.8|171.26|168.76|171.3|168.8|171.22|168.72|12
1623301640000|2021-06-10 05:07:20|171.29|168.79|171.29|168.79|171.3|168.8|171.28|168.78|9
1623301650000|2021-06-10 05:07:30|171.28|168.78|171.35|168.85|171.35|168.85|171.28|168.78|5
1623301660000|2021-06-10 05:07:40|171.36|168.86|171.33|168.83|171.36|168.86|171.32|168.82|6
1623301670000|2021-06-10 05:07:50|171.32|168.82|171.29|168.79|171.34|168.84|171.29|168.79|17
1623301680000|2021-06-10 05:08:00|171.3|168.8|171.28|168.78|171.3|168.8|171.22|168.72|18
1623301690000|2021-06-10 05:08:10|171.29|168.79|171.09|168.59|171.29|168.79|171.09|168.59|18
1623301700000|2021-06-10 05:08:20|171.1|168.6|171.15|168.65|171.16|168.66|171.1|168.6|24
1623301710000|2021-06-10 05:08:30|171.16|168.66|171.12|168.62|171.17|168.67|171.11|168.61|25
1623301720000|2021-06-10 05:08:40|171.11|168.61|171.16|168.66|171.16|168.66|171.11|168.61|13
1623301730000|2021-06-10 05:08:50|171.15|168.65|171.09|168.59|171.16|168.66|171.09|168.59|19
1623301740000|2021-06-10 05:09:00|171.08|168.58|171.08|168.58|171.09|168.59|171.07|168.57|10
1623301750000|2021-06-10 05:09:10|171.07|168.57|171.1|168.6|171.13|168.63|171.04|168.54|12
1623301760000|2021-06-10 05:09:20|171.09|168.59|170.92|168.42|171.11|168.61|170.91|168.41|24
1623301770000|2021-06-10 05:09:30|170.91|168.41|170.93|168.43|170.97|168.47|170.91|168.41|16
1623301780000|2021-06-10 05:09:40|170.94|168.44|170.94|168.44|170.97|168.47|170.92|168.42|24
1623301790000|2021-06-10 05:09:50|170.91|168.41|170.86|168.36|170.92|168.42|170.86|168.36|15
1623301800000|2021-06-10 05:10:00|170.85|168.35|170.76|168.26|170.86|168.36|170.73|168.23|18
1623301810000|2021-06-10 05:10:10|170.75|168.25|170.82|168.32|170.83|168.33|170.68|168.18|19
1623301820000|2021-06-10 05:10:20|170.83|168.33|170.81|168.31|170.85|168.35|170.77|168.27|14
1623301830000|2021-06-10 05:10:30|170.8|168.3|171.03|168.53|171.03|168.53|170.8|168.3|17
1623301840000|2021-06-10 05:10:40|171.02|168.52|171|168.5|171.02|168.52|170.97|168.47|19
1623301850000|2021-06-10 05:10:50|170.99|168.49|170.99|168.49|171|168.5|170.94|168.44|14
1623301860000|2021-06-10 05:11:00|171|168.5|170.98|168.48|171|168.5|170.97|168.47|13
1623301870000|2021-06-10 05:11:10|170.97|168.47|170.97|168.47|171|168.5|170.95|168.45|10
1623301880000|2021-06-10 05:11:20|170.96|168.46|171.05|168.55|171.05|168.55|170.96|168.46|10
1623301890000|2021-06-10 05:11:30|171.06|168.56|171.16|168.66|171.16|168.66|171.06|168.56|11
1623301900000|2021-06-10 05:11:40|171.15|168.65|171.09|168.59|171.17|168.67|171.09|168.59|11
1623301910000|2021-06-10 05:11:50|171.08|168.58|171|168.5|171.08|168.58|170.97|168.47|17
1623301920000|2021-06-10 05:12:00|170.99|168.49|171.31|168.81|171.31|168.81|170.99|168.49|25
1623301930000|2021-06-10 05:12:10|171.29|168.79|171.18|168.68|171.35|168.85|171.16|168.66|25
1623301940000|2021-06-10 05:12:20|171.19|168.69|171.12|168.62|171.2|168.7|171.11|168.61|18
1623301950000|2021-06-10 05:12:30|171.1|168.6|171.18|168.68|171.18|168.68|171.1|168.6|16
1623301960000|2021-06-10 05:12:40|171.17|168.67|171.1|168.6|171.18|168.68|171.1|168.6|10
1623301970000|2021-06-10 05:12:50|171.08|168.58|170.97|168.47|171.08|168.58|170.89|168.39|17
1623301980000|2021-06-10 05:13:00|170.98|168.48|170.97|168.47|170.99|168.49|170.94|168.44|19
1623301990000|2021-06-10 05:13:10|170.96|168.46|170.95|168.45|170.97|168.47|170.95|168.45|17
1623302000000|2021-06-10 05:13:20|170.94|168.44|170.75|168.25|170.95|168.45|170.75|168.25|28
1623302010000|2021-06-10 05:13:30|170.76|168.26|170.79|168.29|170.79|168.29|170.7|168.2|20
1623302020000|2021-06-10 05:13:40|170.78|168.28|170.79|168.29|170.8|168.3|170.78|168.28|8
1623302030000|2021-06-10 05:13:50|170.8|168.3|170.87|168.37|170.89|168.39|170.8|168.3|16
1623302040000|2021-06-10 05:14:00|170.88|168.38|170.71|168.21|170.9|168.4|170.7|168.2|20
1623302050000|2021-06-10 05:14:10|170.72|168.22|170.59|168.09|170.74|168.24|170.59|168.09|23
1623302060000|2021-06-10 05:14:20|170.58|168.08|170.59|168.09|170.61|168.11|170.57|168.07|15
1623302070000|2021-06-10 05:14:30|170.58|168.08|170.63|168.13|170.64|168.14|170.56|168.06|22
1623302080000|2021-06-10 05:14:40|170.64|168.14|170.64|168.14|170.65|168.15|170.61|168.11|19
1623302090000|2021-06-10 05:14:50|170.65|168.15|170.7|168.2|170.7|168.2|170.61|168.11|19
1623302100000|2021-06-10 05:15:00|170.69|168.19|170.7|168.2|170.7|168.2|170.61|168.11|20
1623302110000|2021-06-10 05:15:10|170.71|168.21|170.75|168.25|170.76|168.26|170.7|168.2|10
1623302120000|2021-06-10 05:15:20|170.74|168.24|170.75|168.25|170.75|168.25|170.73|168.23|4
1623302130000|2021-06-10 05:15:30|170.73|168.23|170.79|168.29|170.81|168.31|170.73|168.23|10
1623302140000|2021-06-10 05:15:40|170.8|168.3|170.81|168.31|170.81|168.31|170.76|168.26|16
1623302150000|2021-06-10 05:15:50|170.82|168.32|170.91|168.41|170.91|168.41|170.82|168.32|13
1623302160000|2021-06-10 05:16:00|170.9|168.4|170.9|168.4|170.93|168.43|170.89|168.39|18
1623302170000|2021-06-10 05:16:10|170.92|168.42|170.92|168.42|170.93|168.43|170.92|168.42|5
1623302180000|2021-06-10 05:16:20|170.95|168.45|170.97|168.47|170.98|168.48|170.95|168.45|23
1623302190000|2021-06-10 05:16:30|170.95|168.45|170.88|168.38|170.96|168.46|170.87|168.37|10
1623302200000|2021-06-10 05:16:40|170.87|168.37|170.87|168.37|170.87|168.37|170.86|168.36|3
1623302210000|2021-06-10 05:16:50|170.88|168.38|170.79|168.29|170.88|168.38|170.79|168.29|9
1623302220000|2021-06-10 05:17:00|170.76|168.26|170.74|168.24|170.8|168.3|170.74|168.24|12
1623302230000|2021-06-10 05:17:10|170.73|168.23|170.68|168.18|170.73|168.23|170.67|168.17|13
1623302240000|2021-06-10 05:17:20|170.67|168.17|170.57|168.07|170.67|168.17|170.53|168.03|18
1623302250000|2021-06-10 05:17:30|170.56|168.06|170.47|167.97|170.63|168.13|170.47|167.97|24
1623302260000|2021-06-10 05:17:40|170.46|167.96|170.57|168.07|170.57|168.07|170.46|167.96|21
1623302270000|2021-06-10 05:17:50|170.54|168.04|170.68|168.18|170.69|168.19|170.52|168.02|18
1623302280000|2021-06-10 05:18:00|170.67|168.17|170.5|168|170.67|168.17|170.5|168|16
1623302290000|2021-06-10 05:18:10|170.51|168.01|170.47|167.97|170.51|168.01|170.46|167.96|19
1623302300000|2021-06-10 05:18:20|170.46|167.96|170.44|167.94|170.48|167.98|170.44|167.94|10
1623302310000|2021-06-10 05:18:30|170.45|167.95|170.45|167.95|170.46|167.96|170.45|167.95|3
1623302320000|2021-06-10 05:18:40|170.46|167.96|170.45|167.95|170.46|167.96|170.44|167.94|5
1623302330000|2021-06-10 05:18:50|170.44|167.94|170.52|168.02|170.53|168.03|170.44|167.94|12
1623302340000|2021-06-10 05:19:00|170.49|167.99|170.44|167.94|170.49|167.99|170.44|167.94|13
1623302350000|2021-06-10 05:19:10|170.41|167.91|170.27|167.77|170.41|167.91|170.26|167.76|20
1623302360000|2021-06-10 05:19:20|170.26|167.76|170.26|167.76|170.3|167.8|170.25|167.75|13
1623302370000|2021-06-10 05:19:30|170.25|167.75|170.25|167.75|170.33|167.83|170.25|167.75|17
1623302380000|2021-06-10 05:19:40|170.22|167.72|170.13|167.63|170.22|167.72|170.13|167.63|9
1623302390000|2021-06-10 05:19:50|170.14|167.64|170.14|167.64|170.17|167.67|170.12|167.62|21
1623302400000|2021-06-10 05:20:00|170.15|167.65|170.13|167.63|170.15|167.65|170.13|167.63|11
1623302410000|2021-06-10 05:20:10|170.14|167.64|170.19|167.69|170.2|167.7|170.12|167.62|14
1623302420000|2021-06-10 05:20:20|170.21|167.71|170.17|167.67|170.22|167.72|170.16|167.66|9
1623302430000|2021-06-10 05:20:30|170.16|167.66|170.22|167.72|170.22|167.72|170.15|167.65|10
1623302440000|2021-06-10 05:20:40|170.23|167.73|170.23|167.73|170.25|167.75|170.22|167.72|18
1623302450000|2021-06-10 05:20:50|170.24|167.74|170.22|167.72|170.26|167.76|170.22|167.72|4
1623302460000|2021-06-10 05:21:00|170.24|167.74|170.27|167.77|170.29|167.79|170.2|167.7|18
1623302470000|2021-06-10 05:21:10|170.26|167.76|170.24|167.74|170.27|167.77|170.24|167.74|12
1623302480000|2021-06-10 05:21:20|170.23|167.73|170.19|167.69|170.25|167.75|170.19|167.69|10
1623302490000|2021-06-10 05:21:30|170.22|167.72|169.94|167.44|170.22|167.72|169.92|167.42|27
1623302500000|2021-06-10 05:21:40|169.9|167.4|169.53|167.03|169.96|167.46|169.53|167.03|30
1623302510000|2021-06-10 05:21:50|169.49|166.99|169.6|167.1|169.66|167.16|169.44|166.94|27
1623302520000|2021-06-10 05:22:00|169.59|167.09|169.77|167.27|169.79|167.29|169.55|167.05|26
1623302530000|2021-06-10 05:22:10|169.74|167.24|169.89|167.39|169.89|167.39|169.74|167.24|23
1623302540000|2021-06-10 05:22:20|169.9|167.4|169.88|167.38|169.98|167.48|169.88|167.38|21
1623302550000|2021-06-10 05:22:30|169.89|167.39|169.85|167.35|169.89|167.39|169.75|167.25|23
1623302560000|2021-06-10 05:22:40|169.88|167.38|169.77|167.27|169.88|167.38|169.75|167.25|19
1623302570000|2021-06-10 05:22:50|169.76|167.26|169.57|167.07|169.76|167.26|169.57|167.07|24
1623302580000|2021-06-10 05:23:00|169.62|167.12|169.48|166.98|169.67|167.17|169.45|166.95|25
1623302590000|2021-06-10 05:23:10|169.5|167|169.51|167.01|169.57|167.07|169.49|166.99|24
1623302600000|2021-06-10 05:23:20|169.5|167|169.35|166.85|169.55|167.05|169.3|166.8|26
1623302610000|2021-06-10 05:23:30|169.36|166.86|169.39|166.89|169.45|166.95|169.3|166.8|25
1623302620000|2021-06-10 05:23:40|169.38|166.88|169.47|166.97|169.47|166.97|169.37|166.87|24
1623302630000|2021-06-10 05:23:50|169.46|166.96|169.56|167.06|169.56|167.06|169.46|166.96|22
1623302640000|2021-06-10 05:24:00|169.57|167.07|169.8|167.3|169.8|167.3|169.57|167.07|14
1623302650000|2021-06-10 05:24:10|169.79|167.29|169.81|167.31|169.81|167.31|169.73|167.23|15
1623302660000|2021-06-10 05:24:20|169.83|167.33|169.74|167.24|169.85|167.35|169.74|167.24|16
1623302670000|2021-06-10 05:24:30|169.7|167.2|169.67|167.17|169.73|167.23|169.63|167.13|24
1623302680000|2021-06-10 05:24:40|169.68|167.18|169.8|167.3|169.8|167.3|169.67|167.17|19
1623302690000|2021-06-10 05:24:50|169.79|167.29|169.83|167.33|169.85|167.35|169.79|167.29|15
1623302700000|2021-06-10 05:25:00|169.81|167.31|169.89|167.39|169.94|167.44|169.81|167.31|19
1623302710000|2021-06-10 05:25:10|169.88|167.38|169.96|167.46|169.96|167.46|169.87|167.37|17
1623302720000|2021-06-10 05:25:20|170|167.5|170.11|167.61|170.11|167.61|169.97|167.47|7
1623302730000|2021-06-10 05:25:30|170.07|167.57|169.85|167.35|170.07|167.57|169.85|167.35|27
1623302740000|2021-06-10 05:25:40|169.87|167.37|169.9|167.4|169.91|167.41|169.8|167.3|20
1623302750000|2021-06-10 05:25:50|169.91|167.41|169.91|167.41|170|167.5|169.91|167.41|20
1623302760000|2021-06-10 05:26:00|169.94|167.44|169.95|167.45|169.97|167.47|169.94|167.44|14
1623302770000|2021-06-10 05:26:10|169.96|167.46|170|167.5|170.02|167.52|169.96|167.46|13
1623302780000|2021-06-10 05:26:20|169.98|167.48|169.86|167.36|169.98|167.48|169.84|167.34|22
1623302790000|2021-06-10 05:26:30|169.84|167.34|169.94|167.44|169.94|167.44|169.84|167.34|21
1623302800000|2021-06-10 05:26:40|169.96|167.46|169.88|167.38|169.98|167.48|169.83|167.33|21
1623302810000|2021-06-10 05:26:50|169.87|167.37|169.87|167.37|169.88|167.38|169.85|167.35|18
1623302820000|2021-06-10 05:27:00|169.9|167.4|169.93|167.43|169.94|167.44|169.88|167.38|17
1623302830000|2021-06-10 05:27:10|169.94|167.44|170.01|167.51|170.01|167.51|169.94|167.44|15
1623302840000|2021-06-10 05:27:20|170.02|167.52|170|167.5|170.06|167.56|169.94|167.44|22
1623302850000|2021-06-10 05:27:30|170.05|167.55|170.19|167.69|170.19|167.69|169.98|167.48|25
1623302860000|2021-06-10 05:27:40|170.18|167.68|170.13|167.63|170.18|167.68|170.13|167.63|12
1623302870000|2021-06-10 05:27:50|170.12|167.62|169.89|167.39|170.2|167.7|169.89|167.39|20
1623302880000|2021-06-10 05:28:00|169.87|167.37|169.69|167.19|169.87|167.37|169.69|167.19|29
1623302890000|2021-06-10 05:28:10|169.68|167.18|169.75|167.25|169.75|167.25|169.66|167.16|20
1623302900000|2021-06-10 05:28:20|169.74|167.24|169.48|166.98|169.74|167.24|169.48|166.98|23
1623302910000|2021-06-10 05:28:30|169.46|166.96|169.41|166.91|169.46|166.96|169.35|166.85|26
1623302920000|2021-06-10 05:28:40|169.42|166.92|169.46|166.96|169.57|167.07|169.41|166.91|18
1623302930000|2021-06-10 05:28:50|169.43|166.93|169.51|167.01|169.52|167.02|169.4|166.9|26
1623302940000|2021-06-10 05:29:00|169.52|167.02|169.45|166.95|169.52|167.02|169.42|166.92|28
1623302950000|2021-06-10 05:29:10|169.44|166.94|169.49|166.99|169.5|167|169.42|166.92|15
1623302960000|2021-06-10 05:29:20|169.48|166.98|169.58|167.08|169.58|167.08|169.48|166.98|19
1623302970000|2021-06-10 05:29:30|169.62|167.12|169.71|167.21|169.77|167.27|169.62|167.12|28
1623302980000|2021-06-10 05:29:40|169.7|167.2|169.67|167.17|169.74|167.24|169.67|167.17|17
1623302990000|2021-06-10 05:29:50|169.66|167.16|169.61|167.11|169.68|167.18|169.6|167.1|20
1623303000000|2021-06-10 05:30:00|169.62|167.12|169.75|167.25|169.75|167.25|169.6|167.1|19
1623303010000|2021-06-10 05:30:10|169.77|167.27|169.81|167.31|169.82|167.32|169.77|167.27|10
1623303020000|2021-06-10 05:30:20|169.78|167.28|169.91|167.41|169.91|167.41|169.78|167.28|20
1623303030000|2021-06-10 05:30:30|169.89|167.39|169.84|167.34|169.95|167.45|169.84|167.34|18
1623303040000|2021-06-10 05:30:40|169.85|167.35|169.85|167.35|169.87|167.37|169.85|167.35|11
1623303050000|2021-06-10 05:30:50|169.83|167.33|169.82|167.32|169.83|167.33|169.8|167.3|13
1623303060000|2021-06-10 05:31:00|169.81|167.31|169.84|167.34|169.85|167.35|169.8|167.3|9
1623303070000|2021-06-10 05:31:10|169.82|167.32|169.76|167.26|169.82|167.32|169.76|167.26|11
1623303080000|2021-06-10 05:31:20|169.74|167.24|169.71|167.21|169.77|167.27|169.68|167.18|23
1623303090000|2021-06-10 05:31:30|169.72|167.22|169.74|167.24|169.77|167.27|169.72|167.22|20
1623303100000|2021-06-10 05:31:40|169.75|167.25|169.77|167.27|169.82|167.32|169.75|167.25|19
1623303110000|2021-06-10 05:31:50|169.78|167.28|169.9|167.4|169.92|167.42|169.78|167.28|18
1623303120000|2021-06-10 05:32:00|169.91|167.41|169.86|167.36|169.94|167.44|169.85|167.35|22
1623303130000|2021-06-10 05:32:10|169.87|167.37|169.89|167.39|169.91|167.41|169.84|167.34|15
1623303140000|2021-06-10 05:32:20|169.9|167.4|169.77|167.27|169.91|167.41|169.77|167.27|15
1623303150000|2021-06-10 05:32:30|169.78|167.28|169.7|167.2|169.79|167.29|169.7|167.2|22
1623303160000|2021-06-10 05:32:40|169.69|167.19|169.73|167.23|169.77|167.27|169.65|167.15|21
1623303170000|2021-06-10 05:32:50|169.74|167.24|169.81|167.31|169.85|167.35|169.73|167.23|13
1623303180000|2021-06-10 05:33:00|169.79|167.29|169.7|167.2|169.79|167.29|169.7|167.2|12
1623303190000|2021-06-10 05:33:10|169.72|167.22|169.77|167.27|169.79|167.29|169.69|167.19|15
1623303200000|2021-06-10 05:33:20|169.8|167.3|169.9|167.4|169.92|167.42|169.76|167.26|14
1623303210000|2021-06-10 05:33:30|169.91|167.41|169.87|167.37|169.91|167.41|169.87|167.37|6
1623303220000|2021-06-10 05:33:40|169.86|167.36|169.91|167.41|169.91|167.41|169.86|167.36|15
1623303230000|2021-06-10 05:33:50|169.9|167.4|170.04|167.54|170.07|167.57|169.9|167.4|23
1623303240000|2021-06-10 05:34:00|170.05|167.55|170.17|167.67|170.22|167.72|170.04|167.54|14
1623303250000|2021-06-10 05:34:10|170.26|167.76|170.23|167.73|170.29|167.79|170.22|167.72|13
1623303260000|2021-06-10 05:34:20|170.2|167.7|170.09|167.59|170.2|167.7|170.08|167.58|24
1623303270000|2021-06-10 05:34:30|170.08|167.58|169.99|167.49|170.08|167.58|169.97|167.47|21
1623303280000|2021-06-10 05:34:40|170|167.5|169.94|167.44|170|167.5|169.94|167.44|10
1623303290000|2021-06-10 05:34:50|169.93|167.43|169.78|167.28|169.93|167.43|169.78|167.28|17
1623303300000|2021-06-10 05:35:00|169.77|167.27|169.78|167.28|169.81|167.31|169.7|167.2|22
1623303310000|2021-06-10 05:35:10|169.77|167.27|169.92|167.42|169.97|167.47|169.77|167.27|27
1623303320000|2021-06-10 05:35:20|169.93|167.43|170.02|167.52|170.08|167.58|169.92|167.42|18
1623303330000|2021-06-10 05:35:30|170.05|167.55|170.1|167.6|170.16|167.66|170.05|167.55|17
1623303340000|2021-06-10 05:35:40|170.11|167.61|170.11|167.61|170.13|167.63|170.1|167.6|14
1623303350000|2021-06-10 05:35:50|170.12|167.62|170.26|167.76|170.26|167.76|170.1|167.6|19
1623303360000|2021-06-10 05:36:00|170.25|167.75|170.28|167.78|170.28|167.78|170.23|167.73|16
1623303370000|2021-06-10 05:36:10|170.27|167.77|170.4|167.9|170.4|167.9|170.27|167.77|15
1623303380000|2021-06-10 05:36:20|170.38|167.88|170.43|167.93|170.43|167.93|170.35|167.85|18
1623303390000|2021-06-10 05:36:30|170.44|167.94|170.48|167.98|170.48|167.98|170.44|167.94|18
1623303400000|2021-06-10 05:36:40|170.47|167.97|170.47|167.97|170.48|167.98|170.41|167.91|16
1623303410000|2021-06-10 05:36:50|170.48|167.98|170.35|167.85|170.48|167.98|170.35|167.85|12
1623303420000|2021-06-10 05:37:00|170.33|167.83|170.4|167.9|170.43|167.93|170.29|167.79|20
1623303430000|2021-06-10 05:37:10|170.42|167.92|170.49|167.99|170.49|167.99|170.4|167.9|11
1623303440000|2021-06-10 05:37:20|170.5|168|170.46|167.96|170.5|168|170.45|167.95|3
1623303450000|2021-06-10 05:37:30|170.48|167.98|170.5|168|170.5|168|170.48|167.98|16
1623303460000|2021-06-10 05:37:40|170.47|167.97|170.54|168.04|170.54|168.04|170.46|167.96|9
1623303470000|2021-06-10 05:37:50|170.55|168.05|170.58|168.08|170.61|168.11|170.55|168.05|16
1623303480000|2021-06-10 05:38:00|170.59|168.09|170.51|168.01|170.59|168.09|170.5|168|17
1623303490000|2021-06-10 05:38:10|170.5|168|170.6|168.1|170.6|168.1|170.5|168|24
1623303500000|2021-06-10 05:38:20|170.61|168.11|170.64|168.14|170.64|168.14|170.61|168.11|14
1623303510000|2021-06-10 05:38:30|170.63|168.13|170.78|168.28|170.78|168.28|170.62|168.12|17
1623303520000|2021-06-10 05:38:40|170.79|168.29|170.81|168.31|170.81|168.31|170.78|168.28|18
1623303530000|2021-06-10 05:38:50|170.82|168.32|170.83|168.33|170.84|168.34|170.82|168.32|10
1623303540000|2021-06-10 05:39:00|170.84|168.34|170.89|168.39|170.9|168.4|170.83|168.33|21
1623303550000|2021-06-10 05:39:10|170.88|168.38|170.8|168.3|170.88|168.38|170.8|168.3|20
1623303560000|2021-06-10 05:39:20|170.79|168.29|170.75|168.25|170.83|168.33|170.75|168.25|15
1623303570000|2021-06-10 05:39:30|170.76|168.26|170.77|168.27|170.77|168.27|170.75|168.25|7
1623303580000|2021-06-10 05:39:40|170.76|168.26|170.67|168.17|170.76|168.26|170.64|168.14|15
1623303590000|2021-06-10 05:39:50|170.66|168.16|170.64|168.14|170.68|168.18|170.64|168.14|7
1623303600000|2021-06-10 05:40:00|170.63|168.13|170.68|168.18|170.69|168.19|170.63|168.13|13
1623303610000|2021-06-10 05:40:10|170.69|168.19|170.79|168.29|170.79|168.29|170.69|168.19|15
1623303620000|2021-06-10 05:40:20|170.76|168.26|170.87|168.37|170.91|168.41|170.76|168.26|17
1623303630000|2021-06-10 05:40:30|170.88|168.38|170.83|168.33|171.05|168.55|170.83|168.33|25
1623303640000|2021-06-10 05:40:40|170.82|168.32|170.66|168.16|170.82|168.32|170.66|168.16|21
1623303650000|2021-06-10 05:40:50|170.67|168.17|170.7|168.2|170.75|168.25|170.67|168.17|21
1623303660000|2021-06-10 05:41:00|170.71|168.21|170.65|168.15|170.71|168.21|170.65|168.15|13
1623303670000|2021-06-10 05:41:10|170.64|168.14|170.51|168.01|170.65|168.15|170.45|167.95|20
1623303680000|2021-06-10 05:41:20|170.53|168.03|170.72|168.22|170.72|168.22|170.53|168.03|21
1623303690000|2021-06-10 05:41:30|170.73|168.23|170.75|168.25|170.75|168.25|170.71|168.21|7
1623303700000|2021-06-10 05:41:40|170.74|168.24|170.84|168.34|170.85|168.35|170.74|168.24|8
1623303710000|2021-06-10 05:41:50|170.85|168.35|170.84|168.34|170.88|168.38|170.83|168.33|17
1623303720000|2021-06-10 05:42:00|170.85|168.35|170.77|168.27|170.85|168.35|170.76|168.26|13
1623303730000|2021-06-10 05:42:10|170.78|168.28|170.87|168.37|171.01|168.51|170.77|168.27|26
1623303740000|2021-06-10 05:42:20|170.89|168.39|171.01|168.51|171.01|168.51|170.8|168.3|26
1623303750000|2021-06-10 05:42:30|171|168.5|170.99|168.49|171.01|168.51|170.98|168.48|11
1623303760000|2021-06-10 05:42:40|171.03|168.53|170.96|168.46|171.05|168.55|170.96|168.46|16
1623303770000|2021-06-10 05:42:50|170.95|168.45|170.94|168.44|170.95|168.45|170.92|168.42|12
1623303780000|2021-06-10 05:43:00|170.95|168.45|170.93|168.43|170.97|168.47|170.92|168.42|11
1623303790000|2021-06-10 05:43:10|170.94|168.44|170.92|168.42|170.96|168.46|170.92|168.42|11
1623303800000|2021-06-10 05:43:20|170.88|168.38|170.8|168.3|170.88|168.38|170.77|168.27|17
1623303810000|2021-06-10 05:43:30|170.79|168.29|170.79|168.29|170.79|168.29|170.77|168.27|16
1623303820000|2021-06-10 05:43:40|170.8|168.3|170.79|168.29|170.82|168.32|170.78|168.28|8
1623303830000|2021-06-10 05:43:50|170.78|168.28|170.79|168.29|170.79|168.29|170.76|168.26|6
1623303840000|2021-06-10 05:44:00|170.78|168.28|170.53|168.03|170.78|168.28|170.53|168.03|16
1623303850000|2021-06-10 05:44:10|170.52|168.02|170.52|168.02|170.59|168.09|170.51|168.01|16
1623303860000|2021-06-10 05:44:20|170.51|168.01|170.51|168.01|170.51|168.01|170.35|167.85|21
1623303870000|2021-06-10 05:44:30|170.5|168|170.35|167.85|170.5|168|170.35|167.85|19
1623303880000|2021-06-10 05:44:40|170.38|167.88|170.38|167.88|170.42|167.92|170.38|167.88|15
1623303890000|2021-06-10 05:44:50|170.39|167.89|170.38|167.88|170.41|167.91|170.37|167.87|13
1623303900000|2021-06-10 05:45:00|170.37|167.87|170.54|168.04|170.54|168.04|170.36|167.86|20
1623303910000|2021-06-10 05:45:10|170.52|168.02|170.68|168.18|170.68|168.18|170.52|168.02|13
1623303920000|2021-06-10 05:45:20|170.64|168.14|170.77|168.27|170.79|168.29|170.64|168.14|16
1623303930000|2021-06-10 05:45:30|170.76|168.26|170.9|168.4|170.9|168.4|170.76|168.26|20
1623303940000|2021-06-10 05:45:40|170.89|168.39|170.71|168.21|170.9|168.4|170.66|168.16|23
1623303950000|2021-06-10 05:45:50|170.73|168.23|170.76|168.26|170.77|168.27|170.7|168.2|15
1623303960000|2021-06-10 05:46:00|170.77|168.27|170.73|168.23|170.77|168.27|170.72|168.22|11
1623303970000|2021-06-10 05:46:10|170.74|168.24|170.76|168.26|170.76|168.26|170.74|168.24|5
1623303980000|2021-06-10 05:46:20|170.78|168.28|170.76|168.26|170.79|168.29|170.74|168.24|19
1623303990000|2021-06-10 05:46:30|170.75|168.25|170.79|168.29|170.79|168.29|170.75|168.25|16
1623304000000|2021-06-10 05:46:40|170.8|168.3|170.85|168.35|170.85|168.35|170.78|168.28|9
1623304010000|2021-06-10 05:46:50|170.81|168.31|170.85|168.35|170.85|168.35|170.81|168.31|4
1623304020000|2021-06-10 05:47:00|170.84|168.34|170.69|168.19|170.84|168.34|170.63|168.13|23
1623304030000|2021-06-10 05:47:10|170.7|168.2|170.68|168.18|170.7|168.2|170.62|168.12|13
1623304040000|2021-06-10 05:47:20|170.67|168.17|170.68|168.18|170.69|168.19|170.62|168.12|14
1623304050000|2021-06-10 05:47:30|170.69|168.19|170.61|168.11|170.69|168.19|170.6|168.1|7
1623304060000|2021-06-10 05:47:40|170.66|168.16|170.68|168.18|170.68|168.18|170.66|168.16|5
1623304070000|2021-06-10 05:47:50|170.7|168.2|170.72|168.22|170.73|168.23|170.65|168.15|13
1623304080000|2021-06-10 05:48:00|170.71|168.21|170.54|168.04|170.72|168.22|170.54|168.04|14
1623304090000|2021-06-10 05:48:10|170.55|168.05|170.64|168.14|170.67|168.17|170.5|168|16
1623304100000|2021-06-10 05:48:20|170.65|168.15|170.65|168.15|170.68|168.18|170.62|168.12|16
1623304110000|2021-06-10 05:48:30|170.64|168.14|170.72|168.22|170.73|168.23|170.64|168.14|12
1623304120000|2021-06-10 05:48:40|170.7|168.2|170.55|168.05|170.71|168.21|170.55|168.05|16
1623304130000|2021-06-10 05:48:50|170.56|168.06|170.56|168.06|170.57|168.07|170.56|168.06|7
1623304140000|2021-06-10 05:49:00|170.57|168.07|170.47|167.97|170.57|168.07|170.39|167.89|19
1623304150000|2021-06-10 05:49:10|170.46|167.96|170.52|168.02|170.55|168.05|170.46|167.96|21
1623304160000|2021-06-10 05:49:20|170.51|168.01|170.5|168|170.55|168.05|170.5|168|18
1623304170000|2021-06-10 05:49:30|170.49|167.99|170.47|167.97|170.5|168|170.47|167.97|5
1623304180000|2021-06-10 05:49:40|170.43|167.93|170.41|167.91|170.43|167.93|170.35|167.85|19
1623304190000|2021-06-10 05:49:50|170.43|167.93|170.42|167.92|170.48|167.98|170.41|167.91|15
1623304200000|2021-06-10 05:50:00|170.41|167.91|170.47|167.97|170.48|167.98|170.39|167.89|12
1623304210000|2021-06-10 05:50:10|170.48|167.98|170.52|168.02|170.52|168.02|170.47|167.97|8
1623304220000|2021-06-10 05:50:20|170.51|168.01|170.36|167.86|170.51|168.01|170.34|167.84|14
1623304230000|2021-06-10 05:50:30|170.43|167.93|170.58|168.08|170.6|168.1|170.43|167.93|19
1623304240000|2021-06-10 05:50:40|170.55|168.05|170.54|168.04|170.56|168.06|170.49|167.99|16
1623304260000|2021-06-10 05:51:00|170.53|168.03|170.34|167.84|170.53|168.03|170.31|167.81|18
1623304270000|2021-06-10 05:51:10|170.33|167.83|170.32|167.82|170.38|167.88|170.31|167.81|19
1623304280000|2021-06-10 05:51:20|170.31|167.81|170.21|167.71|170.31|167.81|170.2|167.7|20
1623304290000|2021-06-10 05:51:30|170.24|167.74|170.15|167.65|170.24|167.74|170.15|167.65|15
1623304300000|2021-06-10 05:51:40|170.17|167.67|170.29|167.79|170.29|167.79|170.17|167.67|10
1623304310000|2021-06-10 05:51:50|170.3|167.8|170.02|167.52|170.3|167.8|170|167.5|20
1623304320000|2021-06-10 05:52:00|170.01|167.51|169.87|167.37|170.05|167.55|169.79|167.29|20
1623304330000|2021-06-10 05:52:10|169.89|167.39|169.82|167.32|169.95|167.45|169.74|167.24|26
1623304340000|2021-06-10 05:52:20|169.85|167.35|169.93|167.43|169.99|167.49|169.83|167.33|28
1623304350000|2021-06-10 05:52:30|169.92|167.42|169.94|167.44|169.99|167.49|169.9|167.4|21
1623304360000|2021-06-10 05:52:40|169.93|167.43|169.95|167.45|169.97|167.47|169.91|167.41|18
1623304370000|2021-06-10 05:52:50|169.96|167.46|169.91|167.41|169.98|167.48|169.9|167.4|19
1623304380000|2021-06-10 05:53:00|169.9|167.4|169.85|167.35|169.98|167.48|169.8|167.3|24
1623304390000|2021-06-10 05:53:10|169.86|167.36|169.84|167.34|169.87|167.37|169.84|167.34|10
1623304400000|2021-06-10 05:53:20|169.83|167.33|169.79|167.29|169.84|167.34|169.79|167.29|15
1623304410000|2021-06-10 05:53:30|169.78|167.28|169.75|167.25|169.79|167.29|169.67|167.17|19
1623304420000|2021-06-10 05:53:40|169.77|167.27|169.62|167.12|169.8|167.3|169.61|167.11|21
1623304430000|2021-06-10 05:53:50|169.64|167.14|169.67|167.17|169.68|167.18|169.62|167.12|12
1623304440000|2021-06-10 05:54:00|169.68|167.18|169.5|167|169.68|167.18|169.46|166.96|27
1623304450000|2021-06-10 05:54:10|169.53|167.03|169.7|167.2|169.7|167.2|169.53|167.03|26
1623304460000|2021-06-10 05:54:20|169.69|167.19|169.76|167.26|169.76|167.26|169.65|167.15|21
1623304470000|2021-06-10 05:54:30|169.77|167.27|169.83|167.33|169.83|167.33|169.74|167.24|24
1623304480000|2021-06-10 05:54:40|169.78|167.28|169.78|167.28|169.82|167.32|169.76|167.26|11
1623304490000|2021-06-10 05:54:50|169.79|167.29|169.87|167.37|169.87|167.37|169.79|167.29|12
1623304500000|2021-06-10 05:55:00|169.89|167.39|169.8|167.3|169.94|167.44|169.79|167.29|19
1623304510000|2021-06-10 05:55:10|169.78|167.28|169.91|167.41|169.91|167.41|169.77|167.27|25
1623304520000|2021-06-10 05:55:20|169.9|167.4|170.08|167.58|170.08|167.58|169.9|167.4|21
1623304530000|2021-06-10 05:55:30|170.07|167.57|169.97|167.47|170.08|167.58|169.94|167.44|21
1623304540000|2021-06-10 05:55:40|169.98|167.48|170.04|167.54|170.05|167.55|169.88|167.38|24
1623304550000|2021-06-10 05:55:50|170.03|167.53|170.13|167.63|170.18|167.68|170.03|167.53|29
1623304560000|2021-06-10 05:56:00|170.18|167.68|170.27|167.77|170.32|167.82|170.13|167.63|20
1623304570000|2021-06-10 05:56:10|170.29|167.79|170.32|167.82|170.36|167.86|170.26|167.76|17
1623304580000|2021-06-10 05:56:20|170.34|167.84|170.4|167.9|170.4|167.9|170.29|167.79|23
1623304590000|2021-06-10 05:56:30|170.43|167.93|170.44|167.94|170.47|167.97|170.39|167.89|15
1623304600000|2021-06-10 05:56:40|170.47|167.97|170.45|167.95|170.47|167.97|170.29|167.79|20
1623304610000|2021-06-10 05:56:50|170.42|167.92|170.53|168.03|170.61|168.11|170.42|167.92|20
1623304620000|2021-06-10 05:57:00|170.52|168.02|170.49|167.99|170.53|168.03|170.43|167.93|16
1623304630000|2021-06-10 05:57:10|170.5|168|170.49|167.99|170.51|168.01|170.42|167.92|20
1623304640000|2021-06-10 05:57:20|170.48|167.98|170.47|167.97|170.5|168|170.47|167.97|14
1623304650000|2021-06-10 05:57:30|170.48|167.98|170.46|167.96|170.48|167.98|170.45|167.95|13
1623304660000|2021-06-10 05:57:40|170.43|167.93|170.3|167.8|170.43|167.93|170.3|167.8|11
1623304670000|2021-06-10 05:57:50|170.31|167.81|170.4|167.9|170.44|167.94|170.31|167.81|17
1623304680000|2021-06-10 05:58:00|170.39|167.89|170.51|168.01|170.51|168.01|170.39|167.89|19
1623304690000|2021-06-10 05:58:10|170.49|167.99|170.49|167.99|170.52|168.02|170.48|167.98|11
1623304700000|2021-06-10 05:58:20|170.53|168.03|170.55|168.05|170.58|168.08|170.49|167.99|19
1623304710000|2021-06-10 05:58:30|170.53|168.03|170.63|168.13|170.67|168.17|170.53|168.03|24
1623304720000|2021-06-10 05:58:40|170.6|168.1|170.51|168.01|170.63|168.13|170.51|168.01|24
1623304730000|2021-06-10 05:58:50|170.5|168|170.6|168.1|170.63|168.13|170.47|167.97|22
1623304740000|2021-06-10 05:59:00|170.59|168.09|170.58|168.08|170.62|168.12|170.47|167.97|26
1623304750000|2021-06-10 05:59:10|170.56|168.06|170.49|167.99|170.56|168.06|170.49|167.99|18
1623304760000|2021-06-10 05:59:20|170.5|168|170.47|167.97|170.51|168.01|170.47|167.97|14
1623304770000|2021-06-10 05:59:30|170.42|167.92|170.49|167.99|170.5|168|170.39|167.89|21
1623304780000|2021-06-10 05:59:40|170.5|168|170.64|168.14|170.64|168.14|170.49|167.99|19
1623304790000|2021-06-10 05:59:50|170.62|168.12|170.55|168.05|170.62|168.12|170.54|168.04|16
1623304800000|2021-06-10 06:00:00|170.57|168.07|170.23|167.73|170.58|168.08|170.23|167.73|29
1623304810000|2021-06-10 06:00:10|170.21|167.71|170.28|167.78|170.33|167.83|170.21|167.71|21
1623304820000|2021-06-10 06:00:20|170.31|167.81|170.25|167.75|170.4|167.9|170.24|167.74|21
1623304830000|2021-06-10 06:00:30|170.24|167.74|170.18|167.68|170.25|167.75|170.18|167.68|12
1623304840000|2021-06-10 06:00:40|170.2|167.7|170.22|167.72|170.26|167.76|170.09|167.59|20
1623304850000|2021-06-10 06:00:50|170.2|167.7|170.12|167.62|170.2|167.7|170.08|167.58|19
1623304860000|2021-06-10 06:01:00|170.11|167.61|170.06|167.56|170.13|167.63|170.01|167.51|20
1623304870000|2021-06-10 06:01:10|170.05|167.55|170.11|167.61|170.13|167.63|170.03|167.53|15
1623304880000|2021-06-10 06:01:20|170.12|167.62|170.03|167.53|170.12|167.62|170.02|167.52|14
1623304890000|2021-06-10 06:01:30|170.04|167.54|170.04|167.54|170.05|167.55|170.03|167.53|13
1623304900000|2021-06-10 06:01:40|170.03|167.53|170.07|167.57|170.09|167.59|170.03|167.53|11
1623304910000|2021-06-10 06:01:50|170.06|167.56|170.07|167.57|170.07|167.57|170.06|167.56|4
1623304920000|2021-06-10 06:02:00|170.08|167.58|170.03|167.53|170.08|167.58|170.03|167.53|13
1623304930000|2021-06-10 06:02:10|170.04|167.54|169.99|167.49|170.04|167.54|169.9|167.4|17
1623304940000|2021-06-10 06:02:20|169.94|167.44|169.84|167.34|169.97|167.47|169.83|167.33|24
1623304950000|2021-06-10 06:02:30|169.85|167.35|169.74|167.24|169.9|167.4|169.74|167.24|22
1623304960000|2021-06-10 06:02:40|169.72|167.22|169.74|167.24|169.77|167.27|169.7|167.2|18
1623304970000|2021-06-10 06:02:50|169.73|167.23|169.65|167.15|169.78|167.28|169.65|167.15|24
1623304980000|2021-06-10 06:03:00|169.64|167.14|169.69|167.19|169.7|167.2|169.61|167.11|15
1623304990000|2021-06-10 06:03:10|169.7|167.2|169.74|167.24|169.77|167.27|169.69|167.19|18
1623305000000|2021-06-10 06:03:20|169.75|167.25|169.65|167.15|169.79|167.29|169.65|167.15|17
1623305010000|2021-06-10 06:03:30|169.66|167.16|169.6|167.1|169.69|167.19|169.6|167.1|21
1623305020000|2021-06-10 06:03:40|169.59|167.09|169.57|167.07|169.62|167.12|169.56|167.06|20
1623305030000|2021-06-10 06:03:50|169.58|167.08|169.53|167.03|169.58|167.08|169.53|167.03|14
1623305040000|2021-06-10 06:04:00|169.54|167.04|169.73|167.23|169.73|167.23|169.53|167.03|23
1623305050000|2021-06-10 06:04:10|169.72|167.22|169.66|167.16|169.8|167.3|169.65|167.15|24
1623305060000|2021-06-10 06:04:20|169.65|167.15|169.67|167.17|169.68|167.18|169.61|167.11|19
1623305070000|2021-06-10 06:04:30|169.66|167.16|169.66|167.16|169.66|167.16|169.64|167.14|12
1623305080000|2021-06-10 06:04:40|169.67|167.17|169.63|167.13|169.68|167.18|169.63|167.13|13
1623305090000|2021-06-10 06:04:50|169.64|167.14|169.71|167.21|169.71|167.21|169.64|167.14|6
1623305100000|2021-06-10 06:05:00|169.74|167.24|169.75|167.25|169.76|167.26|169.72|167.22|6
1623305110000|2021-06-10 06:05:10|169.76|167.26|169.88|167.38|169.9|167.4|169.76|167.26|12
1623305120000|2021-06-10 06:05:20|169.89|167.39|170.06|167.56|170.06|167.56|169.89|167.39|10
1623305130000|2021-06-10 06:05:30|170.07|167.57|170.25|167.75|170.3|167.8|170.05|167.55|16
1623305140000|2021-06-10 06:05:40|170.24|167.74|170.25|167.75|170.27|167.77|170.19|167.69|20
1623305150000|2021-06-10 06:05:50|170.26|167.76|170.33|167.83|170.33|167.83|170.24|167.74|22
1623305160000|2021-06-10 06:06:00|170.39|167.89|170.29|167.79|170.4|167.9|170.28|167.78|18
1623305170000|2021-06-10 06:06:10|170.28|167.78|170.2|167.7|170.28|167.78|170.2|167.7|16
1623305180000|2021-06-10 06:06:20|170.21|167.71|170.15|167.65|170.24|167.74|170.15|167.65|18
1623305190000|2021-06-10 06:06:30|170.14|167.64|170.07|167.57|170.16|167.66|170.07|167.57|17
1623305200000|2021-06-10 06:06:40|170.06|167.56|170.05|167.55|170.07|167.57|170.01|167.51|16
1623305210000|2021-06-10 06:06:50|170.06|167.56|170.16|167.66|170.16|167.66|170.06|167.56|14
1623305220000|2021-06-10 06:07:00|170.17|167.67|170.04|167.54|170.18|167.68|170.01|167.51|14
1623305230000|2021-06-10 06:07:10|170.03|167.53|169.89|167.39|170.04|167.54|169.89|167.39|15
1623305240000|2021-06-10 06:07:20|169.88|167.38|169.8|167.3|169.88|167.38|169.78|167.28|16
1623305250000|2021-06-10 06:07:30|169.82|167.32|169.81|167.31|169.82|167.32|169.77|167.27|21
1623305260000|2021-06-10 06:07:40|169.8|167.3|169.79|167.29|169.8|167.3|169.72|167.22|15
1623305270000|2021-06-10 06:07:50|169.78|167.28|169.82|167.32|169.82|167.32|169.77|167.27|20
1623305280000|2021-06-10 06:08:00|169.83|167.33|169.88|167.38|169.91|167.41|169.83|167.33|21
1623305290000|2021-06-10 06:08:10|169.87|167.37|169.8|167.3|169.87|167.37|169.79|167.29|15
1623305300000|2021-06-10 06:08:20|169.81|167.31|169.89|167.39|169.96|167.46|169.8|167.3|23
1623305310000|2021-06-10 06:08:30|169.9|167.4|169.88|167.38|169.9|167.4|169.84|167.34|15
1623305320000|2021-06-10 06:08:40|169.89|167.39|169.89|167.39|169.9|167.4|169.88|167.38|9
1623305330000|2021-06-10 06:08:50|169.88|167.38|169.81|167.31|169.93|167.43|169.81|167.31|17
1623305340000|2021-06-10 06:09:00|169.8|167.3|169.78|167.28|169.8|167.3|169.76|167.26|11
1623305350000|2021-06-10 06:09:10|169.77|167.27|169.71|167.21|169.77|167.27|169.62|167.12|13
1623305360000|2021-06-10 06:09:20|169.73|167.23|169.71|167.21|169.73|167.23|169.63|167.13|18
1623305370000|2021-06-10 06:09:30|169.72|167.22|169.7|167.2|169.75|167.25|169.65|167.15|23
1623305380000|2021-06-10 06:09:40|169.69|167.19|169.58|167.08|169.69|167.19|169.57|167.07|21
1623305390000|2021-06-10 06:09:50|169.57|167.07|169.58|167.08|169.6|167.1|169.54|167.04|12
1623305400000|2021-06-10 06:10:00|169.6|167.1|169.46|166.96|169.61|167.11|169.46|166.96|13
1623305410000|2021-06-10 06:10:10|169.47|166.97|169.42|166.92|169.47|166.97|169.38|166.88|23
1623305420000|2021-06-10 06:10:20|169.43|166.93|169.39|166.89|169.47|166.97|169.36|166.86|24
1623305430000|2021-06-10 06:10:30|169.4|166.9|169.28|166.78|169.44|166.94|169.28|166.78|16
1623305440000|2021-06-10 06:10:40|169.31|166.81|169.27|166.77|169.34|166.84|169.14|166.64|29
1623305450000|2021-06-10 06:10:50|169.25|166.75|169.38|166.88|169.42|166.92|169.25|166.75|19
1623305460000|2021-06-10 06:11:00|169.39|166.89|169.46|166.96|169.48|166.98|169.36|166.86|24
1623305470000|2021-06-10 06:11:10|169.47|166.97|169.46|166.96|169.47|166.97|169.41|166.91|8
1623305480000|2021-06-10 06:11:20|169.47|166.97|169.55|167.05|169.58|167.08|169.47|166.97|15
1623305490000|2021-06-10 06:11:30|169.56|167.06|169.59|167.09|169.59|167.09|169.48|166.98|21
1623305500000|2021-06-10 06:11:40|169.6|167.1|169.62|167.12|169.63|167.13|169.57|167.07|9
1623305510000|2021-06-10 06:11:50|169.61|167.11|169.56|167.06|169.62|167.12|169.53|167.03|16
1623305520000|2021-06-10 06:12:00|169.57|167.07|169.6|167.1|169.6|167.1|169.56|167.06|11
1623305530000|2021-06-10 06:12:10|169.59|167.09|169.67|167.17|169.67|167.17|169.59|167.09|12
1623305540000|2021-06-10 06:12:20|169.68|167.18|169.69|167.19|169.76|167.26|169.67|167.17|19
1623305550000|2021-06-10 06:12:30|169.72|167.22|169.75|167.25|169.75|167.25|169.7|167.2|9
1623305570000|2021-06-10 06:12:50|169.76|167.26|169.75|167.25|169.76|167.26|169.74|167.24|3
1623305580000|2021-06-10 06:13:00|169.76|167.26|169.76|167.26|169.76|167.26|169.76|167.26|1
1623305590000|2021-06-10 06:13:10|169.75|167.25|169.48|166.98|169.75|167.25|169.48|166.98|18
1623305600000|2021-06-10 06:13:20|169.49|166.99|169.38|166.88|169.49|166.99|169.38|166.88|18
1623305610000|2021-06-10 06:13:30|169.4|166.9|169.35|166.85|169.4|166.9|169.32|166.82|21
1623305620000|2021-06-10 06:13:40|169.34|166.84|169.33|166.83|169.35|166.85|169.32|166.82|17
1623305630000|2021-06-10 06:13:50|169.32|166.82|169.28|166.78|169.32|166.82|169.22|166.72|21
1623305640000|2021-06-10 06:14:00|169.27|166.77|169.2|166.7|169.27|166.77|169.2|166.7|17
1623305650000|2021-06-10 06:14:10|169.21|166.71|169.06|166.56|169.21|166.71|169.04|166.54|15
1623305660000|2021-06-10 06:14:20|169.05|166.55|169.24|166.74|169.24|166.74|169.05|166.55|20
1623305670000|2021-06-10 06:14:30|169.27|166.77|169.24|166.74|169.32|166.82|169.24|166.74|20
1623305680000|2021-06-10 06:14:40|169.23|166.73|169.29|166.79|169.34|166.84|169.23|166.73|16
1623305690000|2021-06-10 06:14:50|169.28|166.78|169.25|166.75|169.29|166.79|169.21|166.71|16
1623305700000|2021-06-10 06:15:00|169.23|166.73|169.25|166.75|169.3|166.8|169.13|166.63|23
1623305710000|2021-06-10 06:15:10|169.23|166.73|169.52|167.02|169.52|167.02|169.23|166.73|19
1623305720000|2021-06-10 06:15:20|169.48|166.98|169.58|167.08|169.6|167.1|169.48|166.98|16
1623305730000|2021-06-10 06:15:30|169.59|167.09|169.58|167.08|169.6|167.1|169.55|167.05|13
1623305740000|2021-06-10 06:15:40|169.59|167.09|169.66|167.16|169.66|167.16|169.59|167.09|13
1623305750000|2021-06-10 06:15:50|169.6|167.1|169.62|167.12|169.64|167.14|169.56|167.06|19
1623305760000|2021-06-10 06:16:00|169.63|167.13|169.62|167.12|169.68|167.18|169.57|167.07|23
1623305770000|2021-06-10 06:16:10|169.63|167.13|169.71|167.21|169.71|167.21|169.63|167.13|13
1623305780000|2021-06-10 06:16:20|169.69|167.19|169.75|167.25|169.79|167.29|169.69|167.19|19
1623305790000|2021-06-10 06:16:30|169.74|167.24|169.76|167.26|169.79|167.29|169.67|167.17|17
1623305800000|2021-06-10 06:16:40|169.73|167.23|169.71|167.21|169.75|167.25|169.68|167.18|26
1623305810000|2021-06-10 06:16:50|169.75|167.25|169.9|167.4|169.9|167.4|169.75|167.25|17
1623305820000|2021-06-10 06:17:00|169.89|167.39|169.82|167.32|169.92|167.42|169.8|167.3|20
1623305830000|2021-06-10 06:17:10|169.83|167.33|169.87|167.37|169.91|167.41|169.83|167.33|17
1623305840000|2021-06-10 06:17:20|169.88|167.38|169.9|167.4|169.91|167.41|169.86|167.36|16
1623305850000|2021-06-10 06:17:30|169.89|167.39|169.87|167.37|169.89|167.39|169.84|167.34|11
1623305860000|2021-06-10 06:17:40|169.86|167.36|169.84|167.34|169.9|167.4|169.84|167.34|10
1623305870000|2021-06-10 06:17:50|169.85|167.35|169.88|167.38|169.88|167.38|169.82|167.32|13
1623305880000|2021-06-10 06:18:00|169.89|167.39|169.89|167.39|169.89|167.39|169.88|167.38|5
1623305890000|2021-06-10 06:18:10|169.9|167.4|169.9|167.4|169.91|167.41|169.88|167.38|10
1623305900000|2021-06-10 06:18:20|169.91|167.41|169.91|167.41|169.91|167.41|169.89|167.39|7
1623305910000|2021-06-10 06:18:30|169.9|167.4|169.91|167.41|169.92|167.42|169.89|167.39|15
1623305920000|2021-06-10 06:18:40|169.9|167.4|169.91|167.41|169.91|167.41|169.89|167.39|10
1623305930000|2021-06-10 06:18:50|169.9|167.4|170.03|167.53|170.09|167.59|169.9|167.4|21
1623305940000|2021-06-10 06:19:00|170.06|167.56|169.75|167.25|170.06|167.56|169.75|167.25|25
1623305950000|2021-06-10 06:19:10|169.76|167.26|169.87|167.37|169.87|167.37|169.74|167.24|22
1623305960000|2021-06-10 06:19:20|169.86|167.36|169.8|167.3|169.87|167.37|169.8|167.3|11
1623305970000|2021-06-10 06:19:30|169.81|167.31|169.83|167.33|169.83|167.33|169.8|167.3|9
1623305980000|2021-06-10 06:19:40|169.82|167.32|169.82|167.32|169.82|167.32|169.8|167.3|11
1623305990000|2021-06-10 06:19:50|169.84|167.34|169.85|167.35|169.85|167.35|169.83|167.33|6
1623306000000|2021-06-10 06:20:00|169.84|167.34|169.76|167.26|169.85|167.35|169.76|167.26|10
1623306010000|2021-06-10 06:20:10|169.75|167.25|169.76|167.26|169.77|167.27|169.7|167.2|18
1623306020000|2021-06-10 06:20:20|169.75|167.25|169.7|167.2|169.76|167.26|169.7|167.2|12
1623306030000|2021-06-10 06:20:30|169.71|167.21|169.72|167.22|169.73|167.23|169.71|167.21|5
1623306040000|2021-06-10 06:20:40|169.73|167.23|169.82|167.32|169.83|167.33|169.72|167.22|11
1623306050000|2021-06-10 06:20:50|169.83|167.33|169.86|167.36|169.86|167.36|169.83|167.33|7
1623306060000|2021-06-10 06:21:00|169.84|167.34|169.84|167.34|169.87|167.37|169.83|167.33|7
1623306070000|2021-06-10 06:21:10|169.83|167.33|169.9|167.4|169.91|167.41|169.82|167.32|13
1623306080000|2021-06-10 06:21:20|169.91|167.41|169.93|167.43|169.93|167.43|169.87|167.37|6
1623306090000|2021-06-10 06:21:30|169.95|167.45|169.94|167.44|169.95|167.45|169.94|167.44|2
1623306100000|2021-06-10 06:21:40|169.95|167.45|169.91|167.41|169.96|167.46|169.89|167.39|11
1623306110000|2021-06-10 06:21:50|169.94|167.44|170.08|167.58|170.1|167.6|169.94|167.44|29
1623306120000|2021-06-10 06:22:00|170.05|167.55|170.14|167.64|170.15|167.65|170.05|167.55|12
1623306130000|2021-06-10 06:22:10|170.1|167.6|170.14|167.64|170.15|167.65|170.1|167.6|7
1623306140000|2021-06-10 06:22:20|170.13|167.63|170.13|167.63|170.15|167.65|170.08|167.58|11
1623306150000|2021-06-10 06:22:30|170.14|167.64|169.98|167.48|170.14|167.64|169.97|167.47|22
1623306160000|2021-06-10 06:22:40|169.97|167.47|170.01|167.51|170.1|167.6|169.97|167.47|19
1623306170000|2021-06-10 06:22:50|170.02|167.52|169.93|167.43|170.02|167.52|169.93|167.43|15
1623306180000|2021-06-10 06:23:00|169.92|167.42|169.87|167.37|169.92|167.42|169.86|167.36|7
1623306190000|2021-06-10 06:23:10|169.88|167.38|169.92|167.42|169.92|167.42|169.88|167.38|7
1623306200000|2021-06-10 06:23:20|169.91|167.41|169.92|167.42|169.93|167.43|169.91|167.41|9
1623306210000|2021-06-10 06:23:30|169.91|167.41|170.03|167.53|170.03|167.53|169.88|167.38|17
1623306220000|2021-06-10 06:23:40|170.01|167.51|170.06|167.56|170.06|167.56|170|167.5|15
1623306230000|2021-06-10 06:23:50|170.05|167.55|170.13|167.63|170.14|167.64|170.05|167.55|21
1623306240000|2021-06-10 06:24:00|170.14|167.64|170.14|167.64|170.15|167.65|170.12|167.62|9
1623306250000|2021-06-10 06:24:10|170.13|167.63|170.16|167.66|170.17|167.67|170.13|167.63|10
1623306260000|2021-06-10 06:24:20|170.17|167.67|170.15|167.65|170.17|167.67|170.14|167.64|7
1623306270000|2021-06-10 06:24:30|170.14|167.64|170.14|167.64|170.15|167.65|170.13|167.63|7
1623306280000|2021-06-10 06:24:40|170.13|167.63|170.12|167.62|170.13|167.63|170.1|167.6|16
1623306290000|2021-06-10 06:24:50|170.11|167.61|170.05|167.55|170.12|167.62|170.05|167.55|10
1623306300000|2021-06-10 06:25:00|170.04|167.54|169.96|167.46|170.04|167.54|169.96|167.46|14
1623306310000|2021-06-10 06:25:10|169.97|167.47|170|167.5|170.02|167.52|169.94|167.44|18
1623306320000|2021-06-10 06:25:20|170.01|167.51|170.01|167.51|170.02|167.52|170.01|167.51|7
1623306330000|2021-06-10 06:25:30|170|167.5|169.98|167.48|170|167.5|169.97|167.47|9
1623306340000|2021-06-10 06:25:40|169.97|167.47|169.98|167.48|169.99|167.49|169.97|167.47|6
1623306360000|2021-06-10 06:26:00|169.97|167.47|169.9|167.4|169.97|167.47|169.85|167.35|17
1623306370000|2021-06-10 06:26:10|169.91|167.41|169.9|167.4|169.91|167.41|169.89|167.39|12
1623306380000|2021-06-10 06:26:20|169.91|167.41|169.89|167.39|169.92|167.42|169.89|167.39|5
1623306390000|2021-06-10 06:26:30|169.88|167.38|169.92|167.42|169.92|167.42|169.8|167.3|19
1623306400000|2021-06-10 06:26:40|169.91|167.41|169.91|167.41|169.92|167.42|169.87|167.37|14
1623306410000|2021-06-10 06:26:50|169.92|167.42|169.89|167.39|169.92|167.42|169.89|167.39|4
1623306420000|2021-06-10 06:27:00|169.88|167.38|169.79|167.29|169.88|167.38|169.79|167.29|16
1623306430000|2021-06-10 06:27:10|169.78|167.28|169.79|167.29|169.8|167.3|169.77|167.27|9
1623306440000|2021-06-10 06:27:20|169.8|167.3|169.85|167.35|169.85|167.35|169.79|167.29|16
1623306450000|2021-06-10 06:27:30|169.89|167.39|169.89|167.39|169.91|167.41|169.88|167.38|9
1623306460000|2021-06-10 06:27:40|169.9|167.4|169.89|167.39|169.9|167.4|169.89|167.39|6
1623306470000|2021-06-10 06:27:50|169.88|167.38|169.84|167.34|169.9|167.4|169.83|167.33|10
1623306480000|2021-06-10 06:28:00|169.83|167.33|169.86|167.36|169.86|167.36|169.81|167.31|13
1623306490000|2021-06-10 06:28:10|169.85|167.35|169.97|167.47|169.98|167.48|169.85|167.35|15
1623306500000|2021-06-10 06:28:20|169.99|167.49|170.01|167.51|170.01|167.51|169.98|167.48|12
1623306520000|2021-06-10 06:28:40|170.02|167.52|170.04|167.54|170.07|167.57|170.02|167.52|9
1623306530000|2021-06-10 06:28:50|170.07|167.57|170.03|167.53|170.07|167.57|170.03|167.53|8
1623306540000|2021-06-10 06:29:00|170.04|167.54|170.07|167.57|170.08|167.58|170.03|167.53|14
1623306550000|2021-06-10 06:29:10|170.06|167.56|170.06|167.56|170.09|167.59|170.05|167.55|12
1623306560000|2021-06-10 06:29:20|170.05|167.55|170.07|167.57|170.07|167.57|170.05|167.55|11
1623306570000|2021-06-10 06:29:30|170.06|167.56|170.06|167.56|170.07|167.57|170.05|167.55|9
1623306580000|2021-06-10 06:29:40|170.07|167.57|170.12|167.62|170.12|167.62|170.06|167.56|10
1623306590000|2021-06-10 06:29:50|170.1|167.6|170.18|167.68|170.19|167.69|170.1|167.6|9
1623306600000|2021-06-10 06:30:00|170.17|167.67|170.19|167.69|170.19|167.69|170.14|167.64|9
1623306610000|2021-06-10 06:30:10|170.18|167.68|170.18|167.68|170.19|167.69|170.15|167.65|11
1623306620000|2021-06-10 06:30:20|170.17|167.67|170.04|167.54|170.17|167.67|170.04|167.54|17
1623306630000|2021-06-10 06:30:30|170.05|167.55|170.1|167.6|170.1|167.6|170.05|167.55|15
1623306640000|2021-06-10 06:30:40|170.12|167.62|170.14|167.64|170.14|167.64|170.11|167.61|7
1623306650000|2021-06-10 06:30:50|170.13|167.63|170.15|167.65|170.15|167.65|170.13|167.63|7
1623306660000|2021-06-10 06:31:00|170.14|167.64|170.17|167.67|170.17|167.67|170.14|167.64|4
1623306670000|2021-06-10 06:31:10|170.18|167.68|170.21|167.71|170.21|167.71|170.17|167.67|7
1623306680000|2021-06-10 06:31:20|170.19|167.69|170.41|167.91|170.42|167.92|170.19|167.69|20
1623306690000|2021-06-10 06:31:30|170.42|167.92|170.56|168.06|170.57|168.07|170.29|167.79|19
1623306700000|2021-06-10 06:31:40|170.57|168.07|170.64|168.14|170.64|168.14|170.55|168.05|22
1623306710000|2021-06-10 06:31:50|170.65|168.15|170.98|168.48|170.98|168.48|170.65|168.15|24
1623306720000|2021-06-10 06:32:00|170.99|168.49|170.62|168.12|171.02|168.52|170.62|168.12|22
1623306730000|2021-06-10 06:32:10|170.63|168.13|170.63|168.13|170.65|168.15|170.57|168.07|21
1623306740000|2021-06-10 06:32:20|170.64|168.14|170.64|168.14|170.72|168.22|170.61|168.11|21
1623306750000|2021-06-10 06:32:30|170.63|168.13|170.7|168.2|170.7|168.2|170.59|168.09|20
1623306760000|2021-06-10 06:32:40|170.71|168.21|170.67|168.17|170.71|168.21|170.64|168.14|19
1623306770000|2021-06-10 06:32:50|170.68|168.18|170.69|168.19|170.71|168.21|170.66|168.16|13
1623306780000|2021-06-10 06:33:00|170.7|168.2|170.56|168.06|170.7|168.2|170.56|168.06|22
1623306790000|2021-06-10 06:33:10|170.57|168.07|170.84|168.34|170.84|168.34|170.57|168.07|20
1623306800000|2021-06-10 06:33:20|170.85|168.35|171.11|168.61|171.11|168.61|170.84|168.34|26
1623306810000|2021-06-10 06:33:30|171.12|168.62|170.92|168.42|171.12|168.62|170.9|168.4|29
1623306820000|2021-06-10 06:33:40|170.91|168.41|170.91|168.41|170.94|168.44|170.87|168.37|20
1623306830000|2021-06-10 06:33:50|170.92|168.42|170.83|168.33|170.93|168.43|170.82|168.32|21
1623306840000|2021-06-10 06:34:00|170.85|168.35|170.79|168.29|170.85|168.35|170.78|168.28|19
1623306850000|2021-06-10 06:34:10|170.8|168.3|170.86|168.36|170.86|168.36|170.79|168.29|16
1623306860000|2021-06-10 06:34:20|170.85|168.35|170.91|168.41|170.91|168.41|170.81|168.31|18
1623306870000|2021-06-10 06:34:30|170.89|168.39|170.9|168.4|170.91|168.41|170.87|168.37|17
1623306880000|2021-06-10 06:34:40|170.91|168.41|170.91|168.41|170.92|168.42|170.89|168.39|15
1623306890000|2021-06-10 06:34:50|170.9|168.4|170.84|168.34|170.95|168.45|170.84|168.34|21
1623306900000|2021-06-10 06:35:00|170.83|168.33|170.76|168.26|170.85|168.35|170.71|168.21|23
1623306910000|2021-06-10 06:35:10|170.75|168.25|170.74|168.24|170.75|168.25|170.73|168.23|9
1623306920000|2021-06-10 06:35:20|170.73|168.23|170.55|168.05|170.73|168.23|170.55|168.05|22
1623306930000|2021-06-10 06:35:30|170.51|168.01|170.5|168|170.53|168.03|170.48|167.98|13
1623306940000|2021-06-10 06:35:40|170.49|167.99|170.46|167.96|170.51|168.01|170.46|167.96|15
1623306950000|2021-06-10 06:35:50|170.48|167.98|170.46|167.96|170.48|167.98|170.44|167.94|15
1623306960000|2021-06-10 06:36:00|170.47|167.97|170.51|168.01|170.54|168.04|170.47|167.97|24
1623306970000|2021-06-10 06:36:10|170.52|168.02|170.49|167.99|170.52|168.02|170.49|167.99|17
1623306980000|2021-06-10 06:36:20|170.5|168|170.34|167.84|170.51|168.01|170.34|167.84|20
1623306990000|2021-06-10 06:36:30|170.29|167.79|170.29|167.79|170.3|167.8|170.28|167.78|14
1623307000000|2021-06-10 06:36:40|170.28|167.78|170.29|167.79|170.34|167.84|170.28|167.78|18
1623307010000|2021-06-10 06:36:50|170.3|167.8|170.32|167.82|170.34|167.84|170.3|167.8|11
1623307020000|2021-06-10 06:37:00|170.33|167.83|170.26|167.76|170.33|167.83|170.26|167.76|13
1623307030000|2021-06-10 06:37:10|170.25|167.75|170.26|167.76|170.26|167.76|170.25|167.75|6
1623307040000|2021-06-10 06:37:20|170.25|167.75|170.26|167.76|170.27|167.77|170.25|167.75|8
1623307050000|2021-06-10 06:37:30|170.25|167.75|170.18|167.68|170.25|167.75|170.15|167.65|25
1623307060000|2021-06-10 06:37:40|170.17|167.67|170.11|167.61|170.2|167.7|170.11|167.61|12
1623307070000|2021-06-10 06:37:50|170.12|167.62|170.15|167.65|170.2|167.7|170.12|167.62|16
1623307080000|2021-06-10 06:38:00|170.14|167.64|170.04|167.54|170.16|167.66|170.04|167.54|18
1623307090000|2021-06-10 06:38:10|170.05|167.55|170.07|167.57|170.16|167.66|170.05|167.55|17
1623307100000|2021-06-10 06:38:20|170.08|167.58|169.99|167.49|170.08|167.58|169.96|167.46|16
1623307110000|2021-06-10 06:38:30|170|167.5|170.04|167.54|170.04|167.54|169.99|167.49|16
1623307120000|2021-06-10 06:38:40|170.06|167.56|169.95|167.45|170.06|167.56|169.9|167.4|26
1623307130000|2021-06-10 06:38:50|169.94|167.44|169.87|167.37|169.97|167.47|169.87|167.37|13
1623307140000|2021-06-10 06:39:00|169.85|167.35|169.95|167.45|170|167.5|169.85|167.35|21
1623307150000|2021-06-10 06:39:10|169.99|167.49|170.04|167.54|170.12|167.62|169.99|167.49|21
1623307160000|2021-06-10 06:39:20|170.06|167.56|169.97|167.47|170.07|167.57|169.97|167.47|19
1623307170000|2021-06-10 06:39:30|169.98|167.48|169.92|167.42|169.98|167.48|169.9|167.4|14
1623307180000|2021-06-10 06:39:40|169.93|167.43|169.98|167.48|170.03|167.53|169.92|167.42|11
1623307190000|2021-06-10 06:39:50|169.97|167.47|169.93|167.43|170.02|167.52|169.93|167.43|17
1623307200000|2021-06-10 06:40:00|169.94|167.44|169.99|167.49|170|167.5|169.91|167.41|16
1623307210000|2021-06-10 06:40:10|169.98|167.48|170.12|167.62|170.12|167.62|169.98|167.48|15
1623307220000|2021-06-10 06:40:20|170.13|167.63|170.12|167.62|170.15|167.65|170.11|167.61|15
1623307230000|2021-06-10 06:40:30|170.11|167.61|170.12|167.62|170.12|167.62|170.06|167.56|16
1623307240000|2021-06-10 06:40:40|170.14|167.64|170.19|167.69|170.2|167.7|170.13|167.63|7
1623307250000|2021-06-10 06:40:50|170.22|167.72|170.24|167.74|170.25|167.75|170.22|167.72|9
1623307260000|2021-06-10 06:41:00|170.25|167.75|170.15|167.65|170.26|167.76|170.15|167.65|11
1623307270000|2021-06-10 06:41:10|170.14|167.64|170|167.5|170.17|167.67|169.98|167.48|26
1623307280000|2021-06-10 06:41:20|170.01|167.51|169.99|167.49|170.07|167.57|169.99|167.49|24
1623307290000|2021-06-10 06:41:30|169.98|167.48|169.86|167.36|170.01|167.51|169.86|167.36|18
1623307300000|2021-06-10 06:41:40|169.85|167.35|169.78|167.28|169.85|167.35|169.77|167.27|20
1623307310000|2021-06-10 06:41:50|169.79|167.29|169.76|167.26|169.8|167.3|169.76|167.26|14
1623307320000|2021-06-10 06:42:00|169.78|167.28|169.66|167.16|169.78|167.28|169.65|167.15|12
1623307330000|2021-06-10 06:42:10|169.67|167.17|169.63|167.13|169.72|167.22|169.63|167.13|18
1623307340000|2021-06-10 06:42:20|169.61|167.11|169.62|167.12|169.65|167.15|169.6|167.1|19
1623307350000|2021-06-10 06:42:30|169.61|167.11|169.64|167.14|169.64|167.14|169.57|167.07|22
1623307360000|2021-06-10 06:42:40|169.65|167.15|169.7|167.2|169.7|167.2|169.64|167.14|8
1623307370000|2021-06-10 06:42:50|169.71|167.21|169.74|167.24|169.74|167.24|169.69|167.19|13
1623307380000|2021-06-10 06:43:00|169.75|167.25|169.76|167.26|169.79|167.29|169.74|167.24|8
1623307390000|2021-06-10 06:43:10|169.77|167.27|169.78|167.28|169.78|167.28|169.74|167.24|12
1623307400000|2021-06-10 06:43:20|169.76|167.26|169.68|167.18|169.76|167.26|169.68|167.18|8
1623307410000|2021-06-10 06:43:30|169.7|167.2|169.64|167.14|169.7|167.2|169.63|167.13|16
1623307420000|2021-06-10 06:43:40|169.65|167.15|169.58|167.08|169.66|167.16|169.56|167.06|17
1623307430000|2021-06-10 06:43:50|169.59|167.09|169.61|167.11|169.62|167.12|169.59|167.09|9
1623307440000|2021-06-10 06:44:00|169.62|167.12|169.56|167.06|169.62|167.12|169.54|167.04|20
1623307450000|2021-06-10 06:44:10|169.57|167.07|169.54|167.04|169.57|167.07|169.52|167.02|10
1623307460000|2021-06-10 06:44:20|169.55|167.05|169.62|167.12|169.62|167.12|169.54|167.04|11
1623307470000|2021-06-10 06:44:30|169.63|167.13|169.68|167.18|169.7|167.2|169.63|167.13|20
1623307480000|2021-06-10 06:44:40|169.71|167.21|169.66|167.16|169.71|167.21|169.64|167.14|14
1623307490000|2021-06-10 06:44:50|169.67|167.17|169.66|167.16|169.73|167.23|169.64|167.14|13
1623307500000|2021-06-10 06:45:00|169.65|167.15|169.63|167.13|169.66|167.16|169.61|167.11|14
1623307510000|2021-06-10 06:45:10|169.62|167.12|169.58|167.08|169.62|167.12|169.58|167.08|8
1623307520000|2021-06-10 06:45:20|169.6|167.1|169.55|167.05|169.6|167.1|169.48|166.98|31
1623307530000|2021-06-10 06:45:30|169.56|167.06|169.41|166.91|169.56|167.06|169.41|166.91|17
1623307540000|2021-06-10 06:45:40|169.43|166.93|169.42|166.92|169.47|166.97|169.42|166.92|15
1623307550000|2021-06-10 06:45:50|169.41|166.91|169.31|166.81|169.41|166.91|169.31|166.81|7
1623307560000|2021-06-10 06:46:00|169.3|166.8|169.39|166.89|169.39|166.89|169.3|166.8|20
1623307570000|2021-06-10 06:46:10|169.38|166.88|169.27|166.77|169.39|166.89|169.27|166.77|14
1623307580000|2021-06-10 06:46:20|169.26|166.76|169.27|166.77|169.27|166.77|169.26|166.76|2
1623307590000|2021-06-10 06:46:30|169.26|166.76|169.27|166.77|169.27|166.77|169.23|166.73|9
1623307600000|2021-06-10 06:46:40|169.28|166.78|169.37|166.87|169.37|166.87|169.26|166.76|25
1623307610000|2021-06-10 06:46:50|169.36|166.86|169.36|166.86|169.37|166.87|169.34|166.84|7
1623307620000|2021-06-10 06:47:00|169.37|166.87|169.4|166.9|169.41|166.91|169.36|166.86|11
1623307630000|2021-06-10 06:47:10|169.39|166.89|169.38|166.88|169.39|166.89|169.3|166.8|18
1623307640000|2021-06-10 06:47:20|169.37|166.87|169.57|167.07|169.57|167.07|169.37|166.87|22
1623307650000|2021-06-10 06:47:30|169.59|167.09|169.61|167.11|169.61|167.11|169.58|167.08|5
1623307660000|2021-06-10 06:47:40|169.62|167.12|169.73|167.23|169.73|167.23|169.61|167.11|12
1623307670000|2021-06-10 06:47:50|169.74|167.24|169.73|167.23|169.9|167.4|169.71|167.21|21
1623307680000|2021-06-10 06:48:00|169.72|167.22|169.71|167.21|169.72|167.22|169.7|167.2|17
1623307690000|2021-06-10 06:48:10|169.72|167.22|169.72|167.22|169.74|167.24|169.72|167.22|11
1623307700000|2021-06-10 06:48:20|169.73|167.23|169.73|167.23|169.74|167.24|169.63|167.13|22
1623307710000|2021-06-10 06:48:30|169.74|167.24|169.86|167.36|169.86|167.36|169.73|167.23|9
1623307720000|2021-06-10 06:48:40|169.87|167.37|169.82|167.32|169.89|167.39|169.79|167.29|17
1623307730000|2021-06-10 06:48:50|169.81|167.31|169.88|167.38|169.88|167.38|169.81|167.31|12
1623307740000|2021-06-10 06:49:00|169.89|167.39|169.9|167.4|169.9|167.4|169.89|167.39|8
1623307750000|2021-06-10 06:49:10|169.91|167.41|169.97|167.47|169.97|167.47|169.84|167.34|15
1623307760000|2021-06-10 06:49:20|169.98|167.48|169.98|167.48|170|167.5|169.98|167.48|11
1623307770000|2021-06-10 06:49:30|169.99|167.49|170.06|167.56|170.06|167.56|169.98|167.48|11
1623307780000|2021-06-10 06:49:40|170.05|167.55|170.13|167.63|170.18|167.68|170.05|167.55|18
1623307790000|2021-06-10 06:49:50|170.12|167.62|170.09|167.59|170.13|167.63|170.05|167.55|18
1623307800000|2021-06-10 06:50:00|170.08|167.58|169.95|167.45|170.13|167.63|169.95|167.45|18
1623307810000|2021-06-10 06:50:10|169.96|167.46|169.9|167.4|169.97|167.47|169.89|167.39|16
1623307820000|2021-06-10 06:50:20|169.91|167.41|169.96|167.46|169.97|167.47|169.9|167.4|17
1623307830000|2021-06-10 06:50:30|169.97|167.47|169.98|167.48|169.99|167.49|169.92|167.42|15
1623307840000|2021-06-10 06:50:40|169.99|167.49|170.05|167.55|170.05|167.55|169.99|167.49|13
1623307850000|2021-06-10 06:50:50|170.04|167.54|170.04|167.54|170.05|167.55|170.03|167.53|7
1623307860000|2021-06-10 06:51:00|170.05|167.55|170.07|167.57|170.09|167.59|170.05|167.55|13
1623307870000|2021-06-10 06:51:10|170.08|167.58|170.08|167.58|170.11|167.61|170.08|167.58|9
1623307880000|2021-06-10 06:51:20|170.11|167.61|170.12|167.62|170.12|167.62|170.11|167.61|10
1623307890000|2021-06-10 06:51:30|170.11|167.61|170.11|167.61|170.15|167.65|170.08|167.58|14
1623307900000|2021-06-10 06:51:40|170.07|167.57|169.98|167.48|170.07|167.57|169.98|167.48|16
1623307910000|2021-06-10 06:51:50|169.97|167.47|169.96|167.46|169.99|167.49|169.96|167.46|10
1623307920000|2021-06-10 06:52:00|169.97|167.47|169.93|167.43|169.99|167.49|169.93|167.43|16
1623307930000|2021-06-10 06:52:10|169.92|167.42|169.99|167.49|169.99|167.49|169.92|167.42|14
1623307940000|2021-06-10 06:52:20|169.98|167.48|169.94|167.44|169.98|167.48|169.92|167.42|8
1623307950000|2021-06-10 06:52:30|169.95|167.45|169.87|167.37|169.95|167.45|169.84|167.34|23
1623307960000|2021-06-10 06:52:40|169.86|167.36|169.83|167.33|169.89|167.39|169.82|167.32|14
1623307970000|2021-06-10 06:52:50|169.82|167.32|169.88|167.38|169.91|167.41|169.82|167.32|13
1623307980000|2021-06-10 06:53:00|169.89|167.39|169.88|167.38|169.89|167.39|169.85|167.35|9
1623307990000|2021-06-10 06:53:10|169.87|167.37|169.86|167.36|169.88|167.38|169.85|167.35|9
1623308000000|2021-06-10 06:53:20|169.85|167.35|169.84|167.34|169.85|167.35|169.79|167.29|10
1623308010000|2021-06-10 06:53:30|169.85|167.35|169.86|167.36|169.87|167.37|169.85|167.35|7
1623308020000|2021-06-10 06:53:40|169.85|167.35|169.77|167.27|169.85|167.35|169.74|167.24|21
1623308030000|2021-06-10 06:53:50|169.74|167.24|169.73|167.23|169.77|167.27|169.69|167.19|17
1623308040000|2021-06-10 06:54:00|169.72|167.22|169.6|167.1|169.72|167.22|169.59|167.09|15
1623308050000|2021-06-10 06:54:10|169.62|167.12|169.53|167.03|169.62|167.12|169.51|167.01|13
1623308060000|2021-06-10 06:54:20|169.51|167.01|169.53|167.03|169.56|167.06|169.49|166.99|24
1623308070000|2021-06-10 06:54:30|169.52|167.02|169.55|167.05|169.55|167.05|169.49|166.99|16
1623308080000|2021-06-10 06:54:40|169.54|167.04|169.65|167.15|169.65|167.15|169.54|167.04|18
1623308090000|2021-06-10 06:54:50|169.64|167.14|169.54|167.04|169.64|167.14|169.54|167.04|8
1623308100000|2021-06-10 06:55:00|169.53|167.03|169.41|166.91|169.55|167.05|169.41|166.91|21
1623308110000|2021-06-10 06:55:10|169.42|166.92|169.38|166.88|169.42|166.92|169.38|166.88|15
1623308120000|2021-06-10 06:55:20|169.4|166.9|169.46|166.96|169.46|166.96|169.38|166.88|16
1623308130000|2021-06-10 06:55:30|169.47|166.97|169.48|166.98|169.49|166.99|169.47|166.97|10
1623308140000|2021-06-10 06:55:40|169.46|166.96|169.3|166.8|169.47|166.97|169.3|166.8|18
1623308150000|2021-06-10 06:55:50|169.31|166.81|169.34|166.84|169.35|166.85|169.3|166.8|22
1623308160000|2021-06-10 06:56:00|169.36|166.86|169.42|166.92|169.45|166.95|169.35|166.85|21
1623308170000|2021-06-10 06:56:10|169.43|166.93|169.44|166.94|169.44|166.94|169.41|166.91|9
1623308180000|2021-06-10 06:56:20|169.45|166.95|169.45|166.95|169.45|166.95|169.44|166.94|3
1623308190000|2021-06-10 06:56:30|169.43|166.93|169.39|166.89|169.43|166.93|169.37|166.87|11
1623308200000|2021-06-10 06:56:40|169.4|166.9|169.46|166.96|169.47|166.97|169.39|166.89|11
1623308210000|2021-06-10 06:56:50|169.47|166.97|169.45|166.95|169.47|166.97|169.45|166.95|5
1623308220000|2021-06-10 06:57:00|169.46|166.96|169.33|166.83|169.46|166.96|169.33|166.83|9
1623308230000|2021-06-10 06:57:10|169.34|166.84|169.34|166.84|169.35|166.85|169.33|166.83|9
1623308240000|2021-06-10 06:57:20|169.35|166.85|169.41|166.91|169.41|166.91|169.32|166.82|18
1623308250000|2021-06-10 06:57:30|169.42|166.92|169.3|166.8|169.42|166.92|169.3|166.8|13
1623308260000|2021-06-10 06:57:40|169.29|166.79|169.35|166.85|169.37|166.87|169.29|166.79|10
1623308270000|2021-06-10 06:57:50|169.34|166.84|169.42|166.92|169.43|166.93|169.34|166.84|14
1623308280000|2021-06-10 06:58:00|169.44|166.94|169.39|166.89|169.44|166.94|169.38|166.88|8
1623308290000|2021-06-10 06:58:10|169.4|166.9|169.43|166.93|169.46|166.96|169.4|166.9|11
1623308300000|2021-06-10 06:58:20|169.42|166.92|169.42|166.92|169.43|166.93|169.39|166.89|13
1623308310000|2021-06-10 06:58:30|169.41|166.91|169.39|166.89|169.41|166.91|169.39|166.89|2
1623308320000|2021-06-10 06:58:40|169.4|166.9|169.41|166.91|169.41|166.91|169.4|166.9|4
1623308330000|2021-06-10 06:58:50|169.42|166.92|169.46|166.96|169.55|167.05|169.42|166.92|22
1623308340000|2021-06-10 06:59:00|169.47|166.97|169.38|166.88|169.47|166.97|169.38|166.88|21
1623308350000|2021-06-10 06:59:10|169.41|166.91|169.4|166.9|169.42|166.92|169.39|166.89|11
1623308360000|2021-06-10 06:59:20|169.39|166.89|169.4|166.9|169.4|166.9|169.31|166.81|21
1623308370000|2021-06-10 06:59:30|169.41|166.91|169.44|166.94|169.44|166.94|169.41|166.91|5
1623308380000|2021-06-10 06:59:40|169.45|166.95|169.44|166.94|169.46|166.96|169.43|166.93|6
1623308390000|2021-06-10 06:59:50|169.43|166.93|169.55|167.05|169.6|167.1|169.43|166.93|25
1623308400000|2021-06-10 07:00:00|169.54|167.04|169.37|166.87|169.54|167.04|169.37|166.87|23
1623308410000|2021-06-10 07:00:10|169.38|166.88|169.39|166.89|169.41|166.91|169.37|166.87|18
1623308420000|2021-06-10 07:00:20|169.38|166.88|169.35|166.85|169.42|166.92|169.33|166.83|18
1623308430000|2021-06-10 07:00:30|169.34|166.84|169.33|166.83|169.35|166.85|169.33|166.83|8
1623308440000|2021-06-10 07:00:40|169.34|166.84|169.34|166.84|169.34|166.84|169.33|166.83|3
1623308450000|2021-06-10 07:00:50|169.33|166.83|169.28|166.78|169.34|166.84|169.27|166.77|12
1623308460000|2021-06-10 07:01:00|169.26|166.76|169.16|166.66|169.26|166.76|169.16|166.66|21
1623308470000|2021-06-10 07:01:10|169.15|166.65|169.11|166.61|169.15|166.65|169.09|166.59|19
1623308480000|2021-06-10 07:01:20|169.12|166.62|169.09|166.59|169.19|166.69|169.09|166.59|15
1623308490000|2021-06-10 07:01:30|169.04|166.54|169.11|166.61|169.13|166.63|169.04|166.54|13
1623308500000|2021-06-10 07:01:40|169.12|166.62|169.15|166.65|169.19|166.69|169.12|166.62|11
1623308510000|2021-06-10 07:01:50|169.14|166.64|169.15|166.65|169.15|166.65|169.12|166.62|16
1623308520000|2021-06-10 07:02:00|169.16|166.66|169.18|166.68|169.18|166.68|169.16|166.66|5
1623308530000|2021-06-10 07:02:10|169.2|166.7|169.2|166.7|169.2|166.7|169.18|166.68|4
1623308550000|2021-06-10 07:02:30|169.23|166.73|169.26|166.76|169.26|166.76|169.23|166.73|6
1623308560000|2021-06-10 07:02:40|169.25|166.75|169.25|166.75|169.26|166.76|169.25|166.75|7
1623308570000|2021-06-10 07:02:50|169.26|166.76|169.25|166.75|169.26|166.76|169.25|166.75|8
1623308580000|2021-06-10 07:03:00|169.26|166.76|169.24|166.74|169.26|166.76|169.24|166.74|3
1623308590000|2021-06-10 07:03:10|169.25|166.75|169.19|166.69|169.25|166.75|169.15|166.65|12
1623308600000|2021-06-10 07:03:20|169.18|166.68|169.16|166.66|169.18|166.68|169.14|166.64|10
1623308610000|2021-06-10 07:03:30|169.15|166.65|169.14|166.64|169.17|166.67|169.13|166.63|9
1623308620000|2021-06-10 07:03:40|169.15|166.65|169.15|166.65|169.15|166.65|169.14|166.64|3
1623308630000|2021-06-10 07:03:50|169.16|166.66|169.18|166.68|169.2|166.7|169.16|166.66|12
1623308640000|2021-06-10 07:04:00|169.2|166.7|169.21|166.71|169.21|166.71|169.2|166.7|4
1623308650000|2021-06-10 07:04:10|169.2|166.7|169.3|166.8|169.3|166.8|169.2|166.7|6
1623308660000|2021-06-10 07:04:20|169.31|166.81|169.3|166.8|169.32|166.82|169.3|166.8|9
1623308670000|2021-06-10 07:04:30|169.28|166.78|169.29|166.79|169.29|166.79|169.27|166.77|10
1623308680000|2021-06-10 07:04:40|169.28|166.78|169.38|166.88|169.39|166.89|169.28|166.78|8
1623308690000|2021-06-10 07:04:50|169.39|166.89|169.39|166.89|169.44|166.94|169.35|166.85|18
1623308700000|2021-06-10 07:05:00|169.38|166.88|169.41|166.91|169.44|166.94|169.35|166.85|14
1623308710000|2021-06-10 07:05:10|169.42|166.92|169.51|167.01|169.51|167.01|169.41|166.91|12
1623308720000|2021-06-10 07:05:20|169.5|167|169.52|167.02|169.52|167.02|169.47|166.97|11
1623308730000|2021-06-10 07:05:30|169.53|167.03|169.61|167.11|169.68|167.18|169.53|167.03|13
1623308740000|2021-06-10 07:05:40|169.6|167.1|169.61|167.11|169.61|167.11|169.56|167.06|11
1623308750000|2021-06-10 07:05:50|169.63|167.13|169.64|167.14|169.69|167.19|169.63|167.13|15
1623308760000|2021-06-10 07:06:00|169.65|167.15|169.56|167.06|169.65|167.15|169.56|167.06|23
1623308770000|2021-06-10 07:06:10|169.57|167.07|169.64|167.14|169.64|167.14|169.57|167.07|16
1623308780000|2021-06-10 07:06:20|169.65|167.15|169.66|167.16|169.66|167.16|169.65|167.15|4
1623308790000|2021-06-10 07:06:30|169.65|167.15|169.73|167.23|169.74|167.24|169.65|167.15|11
1623308800000|2021-06-10 07:06:40|169.74|167.24|169.89|167.39|169.9|167.4|169.74|167.24|17
1623308810000|2021-06-10 07:06:50|169.88|167.38|169.88|167.38|169.91|167.41|169.86|167.36|20
1623308820000|2021-06-10 07:07:00|169.89|167.39|169.81|167.31|169.91|167.41|169.8|167.3|16
1623308830000|2021-06-10 07:07:10|169.8|167.3|169.85|167.35|169.93|167.43|169.8|167.3|18
1623308840000|2021-06-10 07:07:20|169.86|167.36|169.81|167.31|169.86|167.36|169.8|167.3|9
1623308850000|2021-06-10 07:07:30|169.8|167.3|169.83|167.33|169.84|167.34|169.79|167.29|12
1623308860000|2021-06-10 07:07:40|169.87|167.37|169.88|167.38|169.89|167.39|169.83|167.33|11
1623308870000|2021-06-10 07:07:50|169.93|167.43|169.95|167.45|169.97|167.47|169.93|167.43|15
1623308880000|2021-06-10 07:08:00|169.94|167.44|169.8|167.3|169.95|167.45|169.8|167.3|17
1623308890000|2021-06-10 07:08:10|169.81|167.31|169.83|167.33|169.83|167.33|169.8|167.3|7
1623308900000|2021-06-10 07:08:20|169.84|167.34|169.87|167.37|169.88|167.38|169.83|167.33|14
1623308910000|2021-06-10 07:08:30|169.84|167.34|169.81|167.31|169.84|167.34|169.8|167.3|8
1623308920000|2021-06-10 07:08:40|169.83|167.33|169.82|167.32|169.83|167.33|169.81|167.31|9
1623308930000|2021-06-10 07:08:50|169.81|167.31|169.72|167.22|169.81|167.31|169.72|167.22|17
1623308940000|2021-06-10 07:09:00|169.7|167.2|169.71|167.21|169.73|167.23|169.66|167.16|19
1623308950000|2021-06-10 07:09:10|169.72|167.22|169.73|167.23|169.75|167.25|169.72|167.22|10
1623308960000|2021-06-10 07:09:20|169.74|167.24|169.82|167.32|169.83|167.33|169.74|167.24|13
1623308970000|2021-06-10 07:09:30|169.8|167.3|169.88|167.38|169.91|167.41|169.78|167.28|13
1623308980000|2021-06-10 07:09:40|169.89|167.39|169.91|167.41|169.91|167.41|169.89|167.39|9
1623308990000|2021-06-10 07:09:50|169.9|167.4|169.82|167.32|169.9|167.4|169.82|167.32|10
1623309000000|2021-06-10 07:10:00|169.8|167.3|169.78|167.28|169.81|167.31|169.78|167.28|7
1623309010000|2021-06-10 07:10:10|169.77|167.27|169.77|167.27|169.77|167.27|169.76|167.26|3
1623309020000|2021-06-10 07:10:20|169.76|167.26|169.79|167.29|169.79|167.29|169.75|167.25|10
1623309030000|2021-06-10 07:10:30|169.78|167.28|169.79|167.29|169.8|167.3|169.75|167.25|11
1623309040000|2021-06-10 07:10:40|169.81|167.31|169.81|167.31|169.81|167.31|169.81|167.31|1
1623309060000|2021-06-10 07:11:00|169.82|167.32|169.83|167.33|169.91|167.41|169.82|167.32|15
1623309070000|2021-06-10 07:11:10|169.84|167.34|169.9|167.4|169.91|167.41|169.84|167.34|16
1623309080000|2021-06-10 07:11:20|169.91|167.41|169.94|167.44|169.94|167.44|169.9|167.4|14
1623309090000|2021-06-10 07:11:30|169.93|167.43|169.97|167.47|169.98|167.48|169.93|167.43|7
1623309100000|2021-06-10 07:11:40|169.98|167.48|170|167.5|170|167.5|169.96|167.46|14
1623309110000|2021-06-10 07:11:50|170.01|167.51|170.01|167.51|170.01|167.51|169.97|167.47|9
1623309120000|2021-06-10 07:12:00|170.02|167.52|170.02|167.52|170.02|167.52|170.02|167.52|1
1623309130000|2021-06-10 07:12:10|170.01|167.51|169.92|167.42|170.01|167.51|169.92|167.42|9
1623309140000|2021-06-10 07:12:20|169.93|167.43|169.99|167.49|170|167.5|169.93|167.43|10
1623309150000|2021-06-10 07:12:30|170|167.5|170.11|167.61|170.12|167.62|170|167.5|11
1623309160000|2021-06-10 07:12:40|170.12|167.62|170.12|167.62|170.13|167.63|170.09|167.59|14
1623309170000|2021-06-10 07:12:50|170.11|167.61|170.04|167.54|170.12|167.62|170.04|167.54|14
1623309180000|2021-06-10 07:13:00|170.05|167.55|170.11|167.61|170.11|167.61|170.03|167.53|16
1623309190000|2021-06-10 07:13:10|170.09|167.59|170.07|167.57|170.11|167.61|170.07|167.57|7
1623309200000|2021-06-10 07:13:20|170.05|167.55|170.06|167.56|170.08|167.58|170.04|167.54|12
1623309210000|2021-06-10 07:13:30|170.07|167.57|170.12|167.62|170.13|167.63|170.07|167.57|9
1623309220000|2021-06-10 07:13:40|170.13|167.63|170.12|167.62|170.16|167.66|170.07|167.57|18
1623309230000|2021-06-10 07:13:50|170.13|167.63|170.04|167.54|170.13|167.63|170.03|167.53|19
1623309240000|2021-06-10 07:14:00|170.06|167.56|170.1|167.6|170.1|167.6|170.05|167.55|14
1623309250000|2021-06-10 07:14:10|170.11|167.61|170.1|167.6|170.11|167.61|170.09|167.59|6
1623309260000|2021-06-10 07:14:20|170.11|167.61|170.12|167.62|170.13|167.63|170.1|167.6|7
1623309270000|2021-06-10 07:14:30|170.11|167.61|170.17|167.67|170.17|167.67|170.1|167.6|9
1623309280000|2021-06-10 07:14:40|170.18|167.68|170.23|167.73|170.23|167.73|170.17|167.67|6
1623309290000|2021-06-10 07:14:50|170.2|167.7|170.25|167.75|170.25|167.75|170.2|167.7|16
1623309300000|2021-06-10 07:15:00|170.24|167.74|170.19|167.69|170.25|167.75|170.19|167.69|16
1623309310000|2021-06-10 07:15:10|170.18|167.68|170.16|167.66|170.18|167.68|170.15|167.65|16
1623309320000|2021-06-10 07:15:20|170.17|167.67|170.15|167.65|170.18|167.68|170.14|167.64|12
1623309330000|2021-06-10 07:15:30|170.13|167.63|170.14|167.64|170.14|167.64|170.12|167.62|3
1623309340000|2021-06-10 07:15:40|170.15|167.65|170.2|167.7|170.22|167.72|170.14|167.64|10
1623309350000|2021-06-10 07:15:50|170.21|167.71|170.32|167.82|170.34|167.84|170.21|167.71|9
1623309360000|2021-06-10 07:16:00|170.33|167.83|170.29|167.79|170.37|167.87|170.28|167.78|20
1623309370000|2021-06-10 07:16:10|170.31|167.81|170.31|167.81|170.34|167.84|170.3|167.8|12
1623309380000|2021-06-10 07:16:20|170.3|167.8|170.29|167.79|170.3|167.8|170.29|167.79|8
1623309390000|2021-06-10 07:16:30|170.3|167.8|170.26|167.76|170.3|167.8|170.26|167.76|8
1623309400000|2021-06-10 07:16:40|170.25|167.75|170.26|167.76|170.27|167.77|170.24|167.74|14
1623309410000|2021-06-10 07:16:50|170.27|167.77|170.25|167.75|170.28|167.78|170.23|167.73|12
1623309420000|2021-06-10 07:17:00|170.26|167.76|170.25|167.75|170.26|167.76|170.24|167.74|9
1623309430000|2021-06-10 07:17:10|170.24|167.74|170.24|167.74|170.24|167.74|170.24|167.74|1
1623309440000|2021-06-10 07:17:20|170.23|167.73|170.25|167.75|170.26|167.76|170.22|167.72|11
1623309450000|2021-06-10 07:17:30|170.24|167.74|170.24|167.74|170.24|167.74|170.22|167.72|4
1623309460000|2021-06-10 07:17:40|170.23|167.73|170.2|167.7|170.23|167.73|170.14|167.64|18
1623309470000|2021-06-10 07:17:50|170.19|167.69|170.23|167.73|170.25|167.75|170.19|167.69|10
1623309480000|2021-06-10 07:18:00|170.26|167.76|170.24|167.74|170.26|167.76|170.24|167.74|4
1623309490000|2021-06-10 07:18:10|170.22|167.72|170.14|167.64|170.22|167.72|170.12|167.62|14
1623309500000|2021-06-10 07:18:20|170.15|167.65|170.16|167.66|170.21|167.71|170.15|167.65|14
1623309510000|2021-06-10 07:18:30|170.15|167.65|170.2|167.7|170.21|167.71|170.15|167.65|13
1623309520000|2021-06-10 07:18:40|170.21|167.71|170.22|167.72|170.23|167.73|170.21|167.71|11
1623309530000|2021-06-10 07:18:50|170.21|167.71|170.24|167.74|170.24|167.74|170.19|167.69|11
1623309540000|2021-06-10 07:19:00|170.27|167.77|170.46|167.96|170.46|167.96|170.26|167.76|17
1623309550000|2021-06-10 07:19:10|170.48|167.98|170.45|167.95|170.54|168.04|170.39|167.89|29
1623309560000|2021-06-10 07:19:20|170.46|167.96|170.45|167.95|170.47|167.97|170.34|167.84|22
1623309570000|2021-06-10 07:19:30|170.44|167.94|170.48|167.98|170.51|168.01|170.44|167.94|24
1623309580000|2021-06-10 07:19:40|170.5|168|170.43|167.93|170.5|168|170.37|167.87|19
1623309590000|2021-06-10 07:19:50|170.42|167.92|170.42|167.92|170.43|167.93|170.38|167.88|19
1623309600000|2021-06-10 07:20:00|170.43|167.93|170.33|167.83|170.43|167.93|170.29|167.79|23
1623309610000|2021-06-10 07:20:10|170.32|167.82|170.2|167.7|170.33|167.83|170.2|167.7|21
1623309620000|2021-06-10 07:20:20|170.21|167.71|170.15|167.65|170.21|167.71|170.14|167.64|13
1623309630000|2021-06-10 07:20:30|170.16|167.66|170.1|167.6|170.16|167.66|170.09|167.59|14
1623309640000|2021-06-10 07:20:40|170.11|167.61|170.12|167.62|170.14|167.64|170.11|167.61|15
1623309650000|2021-06-10 07:20:50|170.11|167.61|170.14|167.64|170.16|167.66|170.1|167.6|13
1623309660000|2021-06-10 07:21:00|170.15|167.65|170.08|167.58|170.15|167.65|170.07|167.57|14
1623309670000|2021-06-10 07:21:10|170.09|167.59|170|167.5|170.09|167.59|170|167.5|13
1623309680000|2021-06-10 07:21:20|170.01|167.51|170.01|167.51|170.02|167.52|170|167.5|15
1623309690000|2021-06-10 07:21:30|169.97|167.47|169.95|167.45|169.97|167.47|169.95|167.45|7
1623309700000|2021-06-10 07:21:40|169.97|167.47|170.04|167.54|170.05|167.55|169.97|167.47|14
1623309710000|2021-06-10 07:21:50|170.05|167.55|170.06|167.56|170.06|167.56|170.03|167.53|8
1623309720000|2021-06-10 07:22:00|170.08|167.58|170.24|167.74|170.25|167.75|170.08|167.58|20
1623309730000|2021-06-10 07:22:10|170.25|167.75|170.25|167.75|170.27|167.77|170.24|167.74|10
1623309740000|2021-06-10 07:22:20|170.26|167.76|170.22|167.72|170.26|167.76|170.2|167.7|18
1623309750000|2021-06-10 07:22:30|170.23|167.73|170.13|167.63|170.23|167.73|170.13|167.63|8
1623309760000|2021-06-10 07:22:40|170.16|167.66|170.19|167.69|170.2|167.7|170.16|167.66|19
1623309770000|2021-06-10 07:22:50|170.2|167.7|170.21|167.71|170.21|167.71|170.19|167.69|6
1623309780000|2021-06-10 07:23:00|170.2|167.7|170.17|167.67|170.21|167.71|170.15|167.65|9
1623309790000|2021-06-10 07:23:10|170.2|167.7|170.19|167.69|170.2|167.7|170.19|167.69|2
1623309800000|2021-06-10 07:23:20|170.17|167.67|170.04|167.54|170.17|167.67|170.04|167.54|18
1623309810000|2021-06-10 07:23:30|170.03|167.53|170.05|167.55|170.08|167.58|170.03|167.53|17
1623309820000|2021-06-10 07:23:40|170.04|167.54|170.02|167.52|170.04|167.54|170|167.5|8
1623309830000|2021-06-10 07:23:50|170.03|167.53|170.04|167.54|170.05|167.55|169.98|167.48|17
1623309840000|2021-06-10 07:24:00|170.05|167.55|170.06|167.56|170.06|167.56|170.04|167.54|4
1623309850000|2021-06-10 07:24:10|170.07|167.57|170.11|167.61|170.13|167.63|170.07|167.57|10
1623309860000|2021-06-10 07:24:20|170.1|167.6|170.03|167.53|170.1|167.6|170.01|167.51|17
1623309870000|2021-06-10 07:24:30|170.01|167.51|170.07|167.57|170.08|167.58|170.01|167.51|10
1623309880000|2021-06-10 07:24:40|170.04|167.54|170.03|167.53|170.05|167.55|170.02|167.52|4
1623309890000|2021-06-10 07:24:50|170.04|167.54|170.04|167.54|170.05|167.55|170.03|167.53|6
1623309900000|2021-06-10 07:25:00|170.05|167.55|170.04|167.54|170.07|167.57|170.02|167.52|8
1623309910000|2021-06-10 07:25:10|170.02|167.52|170.03|167.53|170.04|167.54|170.02|167.52|6
1623309920000|2021-06-10 07:25:20|170.05|167.55|170|167.5|170.05|167.55|170|167.5|8
1623309930000|2021-06-10 07:25:30|169.99|167.49|169.95|167.45|170|167.5|169.95|167.45|11
1623309940000|2021-06-10 07:25:40|169.96|167.46|169.96|167.46|169.96|167.46|169.96|167.46|1
1623309950000|2021-06-10 07:25:50|169.95|167.45|169.94|167.44|169.95|167.45|169.94|167.44|2
1623309960000|2021-06-10 07:26:00|169.91|167.41|169.91|167.41|169.92|167.42|169.89|167.39|17
1623309970000|2021-06-10 07:26:10|169.9|167.4|169.91|167.41|169.93|167.43|169.9|167.4|12
1623309980000|2021-06-10 07:26:20|169.88|167.38|169.9|167.4|169.94|167.44|169.84|167.34|19
1623309990000|2021-06-10 07:26:30|169.91|167.41|169.89|167.39|169.92|167.42|169.88|167.38|16
1623310000000|2021-06-10 07:26:40|169.88|167.38|169.89|167.39|169.9|167.4|169.88|167.38|15
1623310010000|2021-06-10 07:26:50|169.88|167.38|169.93|167.43|169.96|167.46|169.87|167.37|11
1623310020000|2021-06-10 07:27:00|169.92|167.42|169.92|167.42|169.93|167.43|169.91|167.41|13
1623310030000|2021-06-10 07:27:10|169.91|167.41|169.9|167.4|169.92|167.42|169.89|167.39|12
1623310040000|2021-06-10 07:27:20|169.89|167.39|169.9|167.4|169.91|167.41|169.89|167.39|8
1623310050000|2021-06-10 07:27:30|169.89|167.39|169.91|167.41|169.91|167.41|169.89|167.39|7
1623310060000|2021-06-10 07:27:40|169.9|167.4|169.91|167.41|169.91|167.41|169.9|167.4|8
1623310070000|2021-06-10 07:27:50|169.9|167.4|169.9|167.4|169.91|167.41|169.9|167.4|7
1623310080000|2021-06-10 07:28:00|169.95|167.45|170|167.5|170|167.5|169.94|167.44|11
1623310090000|2021-06-10 07:28:10|169.99|167.49|170.06|167.56|170.06|167.56|169.99|167.49|11
1623310100000|2021-06-10 07:28:20|170.07|167.57|170.08|167.58|170.12|167.62|170.07|167.57|12
1623310110000|2021-06-10 07:28:30|170.09|167.59|170.09|167.59|170.1|167.6|170.07|167.57|9
1623310130000|2021-06-10 07:28:50|170.08|167.58|170.08|167.58|170.08|167.58|170.08|167.58|1
1623310140000|2021-06-10 07:29:00|170.09|167.59|170.16|167.66|170.2|167.7|170.09|167.59|12
1623310150000|2021-06-10 07:29:10|170.17|167.67|170.15|167.65|170.17|167.67|170.15|167.65|5
1623310160000|2021-06-10 07:29:20|170.16|167.66|170.18|167.68|170.19|167.69|170.15|167.65|7
1623310170000|2021-06-10 07:29:30|170.19|167.69|170.25|167.75|170.25|167.75|170.18|167.68|12
1623310180000|2021-06-10 07:29:40|170.24|167.74|170.32|167.82|170.32|167.82|170.24|167.74|8
1623310190000|2021-06-10 07:29:50|170.33|167.83|170.35|167.85|170.37|167.87|170.32|167.82|11
1623310200000|2021-06-10 07:30:00|170.31|167.81|170.18|167.68|170.31|167.81|170.18|167.68|17
1623310210000|2021-06-10 07:30:10|170.16|167.66|170.09|167.59|170.16|167.66|170.09|167.59|10
1623310220000|2021-06-10 07:30:20|170.08|167.58|170.07|167.57|170.11|167.61|170.07|167.57|15
1623310230000|2021-06-10 07:30:30|170.05|167.55|169.89|167.39|170.05|167.55|169.89|167.39|19
1623310240000|2021-06-10 07:30:40|169.88|167.38|169.87|167.37|169.93|167.43|169.86|167.36|11
1623310250000|2021-06-10 07:30:50|169.86|167.36|169.82|167.32|169.9|167.4|169.82|167.32|12
1623310260000|2021-06-10 07:31:00|169.81|167.31|169.79|167.29|169.81|167.31|169.79|167.29|11
1623310270000|2021-06-10 07:31:10|169.8|167.3|169.75|167.25|169.81|167.31|169.75|167.25|14
1623310280000|2021-06-10 07:31:20|169.77|167.27|169.82|167.32|169.83|167.33|169.77|167.27|10
1623310290000|2021-06-10 07:31:30|169.83|167.33|169.85|167.35|169.85|167.35|169.82|167.32|5
1623310300000|2021-06-10 07:31:40|169.84|167.34|169.75|167.25|169.85|167.35|169.75|167.25|16
1623310310000|2021-06-10 07:31:50|169.74|167.24|169.74|167.24|169.75|167.25|169.74|167.24|9
1623310320000|2021-06-10 07:32:00|169.73|167.23|169.72|167.22|169.73|167.23|169.72|167.22|2
1623310330000|2021-06-10 07:32:10|169.73|167.23|169.66|167.16|169.74|167.24|169.66|167.16|13
1623310340000|2021-06-10 07:32:20|169.65|167.15|169.65|167.15|169.66|167.16|169.65|167.15|3
1623310350000|2021-06-10 07:32:30|169.64|167.14|169.64|167.14|169.66|167.16|169.61|167.11|20
1623310360000|2021-06-10 07:32:40|169.63|167.13|169.53|167.03|169.64|167.14|169.53|167.03|15
1623310370000|2021-06-10 07:32:50|169.54|167.04|169.59|167.09|169.59|167.09|169.52|167.02|17
1623310380000|2021-06-10 07:33:00|169.61|167.11|169.52|167.02|169.62|167.12|169.52|167.02|20
1623310390000|2021-06-10 07:33:10|169.53|167.03|169.52|167.02|169.53|167.03|169.52|167.02|4
1623310400000|2021-06-10 07:33:20|169.53|167.03|169.48|166.98|169.53|167.03|169.48|166.98|12
1623310410000|2021-06-10 07:33:30|169.49|166.99|169.44|166.94|169.49|166.99|169.4|166.9|17
1623310420000|2021-06-10 07:33:40|169.45|166.95|169.38|166.88|169.45|166.95|169.36|166.86|23
1623310430000|2021-06-10 07:33:50|169.37|166.87|169.36|166.86|169.39|166.89|169.36|166.86|12
1623310440000|2021-06-10 07:34:00|169.34|166.84|169.37|166.87|169.37|166.87|169.33|166.83|6
1623310450000|2021-06-10 07:34:10|169.38|166.88|169.35|166.85|169.39|166.89|169.35|166.85|14
1623310460000|2021-06-10 07:34:20|169.36|166.86|169.36|166.86|169.37|166.87|169.35|166.85|11
1623310470000|2021-06-10 07:34:30|169.37|166.87|169.4|166.9|169.4|166.9|169.37|166.87|11
1623310480000|2021-06-10 07:34:40|169.41|166.91|169.37|166.87|169.41|166.91|169.37|166.87|9
1623310490000|2021-06-10 07:34:50|169.36|166.86|169.37|166.87|169.4|166.9|169.36|166.86|8
1623310500000|2021-06-10 07:35:00|169.36|166.86|169.38|166.88|169.38|166.88|169.35|166.85|6
1623310510000|2021-06-10 07:35:10|169.36|166.86|169.34|166.84|169.38|166.88|169.34|166.84|10
1623310520000|2021-06-10 07:35:20|169.35|166.85|169.34|166.84|169.38|166.88|169.34|166.84|8
1623310530000|2021-06-10 07:35:30|169.36|166.86|169.32|166.82|169.36|166.86|169.29|166.79|17
1623310540000|2021-06-10 07:35:40|169.33|166.83|169.38|166.88|169.38|166.88|169.33|166.83|7
1623310550000|2021-06-10 07:35:50|169.39|166.89|169.47|166.97|169.51|167.01|169.39|166.89|17
1623310560000|2021-06-10 07:36:00|169.48|166.98|169.42|166.92|169.49|166.99|169.42|166.92|13
1623310570000|2021-06-10 07:36:10|169.43|166.93|169.35|166.85|169.43|166.93|169.35|166.85|15
1623310580000|2021-06-10 07:36:20|169.34|166.84|169.39|166.89|169.4|166.9|169.34|166.84|20
1623310590000|2021-06-10 07:36:30|169.38|166.88|169.4|166.9|169.47|166.97|169.36|166.86|19
1623310600000|2021-06-10 07:36:40|169.41|166.91|169.4|166.9|169.41|166.91|169.39|166.89|13
1623310610000|2021-06-10 07:36:50|169.41|166.91|169.43|166.93|169.45|166.95|169.4|166.9|12
1623310620000|2021-06-10 07:37:00|169.42|166.92|169.4|166.9|169.42|166.92|169.4|166.9|2
1623310630000|2021-06-10 07:37:10|169.41|166.91|169.46|166.96|169.46|166.96|169.41|166.91|7
1623310640000|2021-06-10 07:37:20|169.48|166.98|169.5|167|169.5|167|169.48|166.98|9
1623310650000|2021-06-10 07:37:30|169.51|167.01|169.56|167.06|169.58|167.08|169.51|167.01|11
1623310660000|2021-06-10 07:37:40|169.57|167.07|169.58|167.08|169.58|167.08|169.57|167.07|2
1623310670000|2021-06-10 07:37:50|169.57|167.07|169.57|167.07|169.57|167.07|169.55|167.05|5
1623310680000|2021-06-10 07:38:00|169.55|167.05|169.55|167.05|169.58|167.08|169.55|167.05|9
1623310690000|2021-06-10 07:38:10|169.56|167.06|169.57|167.07|169.65|167.15|169.56|167.06|15
1623310700000|2021-06-10 07:38:20|169.55|167.05|169.51|167.01|169.55|167.05|169.5|167|5
1623310710000|2021-06-10 07:38:30|169.5|167|169.52|167.02|169.53|167.03|169.5|167|11
1623310720000|2021-06-10 07:38:40|169.53|167.03|169.58|167.08|169.58|167.08|169.51|167.01|9
1623310730000|2021-06-10 07:38:50|169.6|167.1|169.6|167.1|169.62|167.12|169.6|167.1|11
1623310740000|2021-06-10 07:39:00|169.61|167.11|169.7|167.2|169.76|167.26|169.6|167.1|22
1623310750000|2021-06-10 07:39:10|169.71|167.21|169.68|167.18|169.71|167.21|169.67|167.17|17
1623310760000|2021-06-10 07:39:20|169.69|167.19|169.67|167.17|169.69|167.19|169.67|167.17|10
1623310770000|2021-06-10 07:39:30|169.66|167.16|169.74|167.24|169.74|167.24|169.62|167.12|24
1623310780000|2021-06-10 07:39:40|169.73|167.23|169.82|167.32|169.82|167.32|169.73|167.23|13
1623310790000|2021-06-10 07:39:50|169.83|167.33|169.83|167.33|169.84|167.34|169.82|167.32|11
1623310800000|2021-06-10 07:40:00|169.82|167.32|169.8|167.3|169.84|167.34|169.79|167.29|11
1623310810000|2021-06-10 07:40:10|169.79|167.29|169.75|167.25|169.79|167.29|169.75|167.25|5
1623310820000|2021-06-10 07:40:20|169.74|167.24|169.77|167.27|169.77|167.27|169.73|167.23|7
1623310830000|2021-06-10 07:40:30|169.75|167.25|169.75|167.25|169.75|167.25|169.75|167.25|1
1623310840000|2021-06-10 07:40:40|169.76|167.26|169.77|167.27|169.78|167.28|169.76|167.26|4
1623310850000|2021-06-10 07:40:50|169.79|167.29|169.8|167.3|169.8|167.3|169.79|167.29|2
1623310860000|2021-06-10 07:41:00|169.77|167.27|169.7|167.2|169.77|167.27|169.7|167.2|12
1623310870000|2021-06-10 07:41:10|169.71|167.21|169.64|167.14|169.72|167.22|169.61|167.11|15
1623310880000|2021-06-10 07:41:20|169.63|167.13|169.62|167.12|169.64|167.14|169.62|167.12|6
1623310890000|2021-06-10 07:41:30|169.63|167.13|169.53|167.03|169.63|167.13|169.52|167.02|14
1623310900000|2021-06-10 07:41:40|169.54|167.04|169.53|167.03|169.56|167.06|169.53|167.03|8
1623310910000|2021-06-10 07:41:50|169.54|167.04|169.56|167.06|169.59|167.09|169.54|167.04|14
1623310920000|2021-06-10 07:42:00|169.55|167.05|169.46|166.96|169.55|167.05|169.46|166.96|18
1623310930000|2021-06-10 07:42:10|169.45|166.95|169.42|166.92|169.49|166.99|169.42|166.92|20
1623310940000|2021-06-10 07:42:20|169.43|166.93|169.47|166.97|169.47|166.97|169.42|166.92|10
1623310950000|2021-06-10 07:42:30|169.46|166.96|169.44|166.94|169.46|166.96|169.44|166.94|3
1623310960000|2021-06-10 07:42:40|169.43|166.93|169.43|166.93|169.43|166.93|169.42|166.92|3
1623310970000|2021-06-10 07:42:50|169.42|166.92|169.38|166.88|169.42|166.92|169.38|166.88|7
1623310980000|2021-06-10 07:43:00|169.36|166.86|169.33|166.83|169.38|166.88|169.32|166.82|13
1623310990000|2021-06-10 07:43:10|169.31|166.81|169.31|166.81|169.33|166.83|169.31|166.81|7
1623311000000|2021-06-10 07:43:20|169.28|166.78|169.29|166.79|169.3|166.8|169.27|166.77|6
1623311010000|2021-06-10 07:43:30|169.3|166.8|169.39|166.89|169.39|166.89|169.3|166.8|11
1623311020000|2021-06-10 07:43:40|169.38|166.88|169.4|166.9|169.4|166.9|169.38|166.88|17
1623311030000|2021-06-10 07:43:50|169.39|166.89|169.39|166.89|169.4|166.9|169.39|166.89|3
1623311040000|2021-06-10 07:44:00|169.4|166.9|169.56|167.06|169.56|167.06|169.38|166.88|16
1623311050000|2021-06-10 07:44:10|169.55|167.05|169.56|167.06|169.56|167.06|169.55|167.05|2
1623311060000|2021-06-10 07:44:20|169.55|167.05|169.61|167.11|169.62|167.12|169.55|167.05|9
1623311070000|2021-06-10 07:44:30|169.6|167.1|169.6|167.1|169.61|167.11|169.6|167.1|3
1623311080000|2021-06-10 07:44:40|169.61|167.11|169.68|167.18|169.68|167.18|169.59|167.09|13
1623311090000|2021-06-10 07:44:50|169.69|167.19|169.6|167.1|169.7|167.2|169.58|167.08|21
1623311100000|2021-06-10 07:45:00|169.59|167.09|169.75|167.25|169.75|167.25|169.59|167.09|17
1623311110000|2021-06-10 07:45:10|169.79|167.29|169.71|167.21|169.79|167.29|169.71|167.21|17
1623311120000|2021-06-10 07:45:20|169.7|167.2|169.71|167.21|169.71|167.21|169.69|167.19|8
1623311130000|2021-06-10 07:45:30|169.72|167.22|169.77|167.27|169.77|167.27|169.72|167.22|7
1623311140000|2021-06-10 07:45:40|169.76|167.26|169.76|167.26|169.79|167.29|169.75|167.25|8
1623311150000|2021-06-10 07:45:50|169.73|167.23|169.72|167.22|169.75|167.25|169.7|167.2|16
1623311160000|2021-06-10 07:46:00|169.69|167.19|169.69|167.19|169.71|167.21|169.69|167.19|6
1623311170000|2021-06-10 07:46:10|169.7|167.2|169.75|167.25|169.75|167.25|169.7|167.2|3
1623311180000|2021-06-10 07:46:20|169.76|167.26|169.79|167.29|169.79|167.29|169.76|167.26|2
1623311190000|2021-06-10 07:46:30|169.8|167.3|169.8|167.3|169.81|167.31|169.79|167.29|7
1623311200000|2021-06-10 07:46:40|169.82|167.32|169.87|167.37|169.88|167.38|169.82|167.32|5
1623311210000|2021-06-10 07:46:50|169.85|167.35|169.87|167.37|169.87|167.37|169.83|167.33|14
1623311220000|2021-06-10 07:47:00|169.88|167.38|169.86|167.36|169.88|167.38|169.86|167.36|5
1623311230000|2021-06-10 07:47:10|169.85|167.35|169.89|167.39|169.91|167.41|169.85|167.35|14
1623311240000|2021-06-10 07:47:20|169.88|167.38|169.88|167.38|169.9|167.4|169.86|167.36|7
1623311250000|2021-06-10 07:47:30|169.89|167.39|169.89|167.39|169.9|167.4|169.89|167.39|5
1623311260000|2021-06-10 07:47:40|169.9|167.4|169.9|167.4|169.9|167.4|169.89|167.39|5
1623311280000|2021-06-10 07:48:00|169.89|167.39|169.86|167.36|169.89|167.39|169.86|167.36|6
1623311290000|2021-06-10 07:48:10|169.87|167.37|170.03|167.53|170.04|167.54|169.86|167.36|16
1623311300000|2021-06-10 07:48:20|170.02|167.52|170.06|167.56|170.06|167.56|170.01|167.51|15
1623311310000|2021-06-10 07:48:30|170.05|167.55|170.09|167.59|170.09|167.59|170.03|167.53|9
1623311320000|2021-06-10 07:48:40|170.1|167.6|170.04|167.54|170.1|167.6|170|167.5|18
1623311330000|2021-06-10 07:48:50|170.05|167.55|170.14|167.64|170.14|167.64|170.05|167.55|10
1623311340000|2021-06-10 07:49:00|170.15|167.65|170.18|167.68|170.19|167.69|170.08|167.58|27
1623311350000|2021-06-10 07:49:10|170.19|167.69|170.19|167.69|170.2|167.7|170.17|167.67|18
1623311360000|2021-06-10 07:49:20|170.18|167.68|170.18|167.68|170.19|167.69|170.18|167.68|7
1623311370000|2021-06-10 07:49:30|170.19|167.69|170.34|167.84|170.35|167.85|170.18|167.68|18
1623311380000|2021-06-10 07:49:40|170.35|167.85|170.32|167.82|170.35|167.85|170.31|167.81|9
1623311390000|2021-06-10 07:49:50|170.31|167.81|170.36|167.86|170.36|167.86|170.31|167.81|12
1623311400000|2021-06-10 07:50:00|170.37|167.87|170.32|167.82|170.39|167.89|170.32|167.82|7
1623311410000|2021-06-10 07:50:10|170.3|167.8|170.25|167.75|170.3|167.8|170.25|167.75|20
1623311420000|2021-06-10 07:50:20|170.26|167.76|170.23|167.73|170.27|167.77|170.22|167.72|17
1623311430000|2021-06-10 07:50:30|170.24|167.74|170.19|167.69|170.24|167.74|170.18|167.68|14
1623311440000|2021-06-10 07:50:40|170.18|167.68|170.14|167.64|170.19|167.69|170.14|167.64|9
1623311450000|2021-06-10 07:50:50|170.13|167.63|170.16|167.66|170.18|167.68|170.13|167.63|14
1623311460000|2021-06-10 07:51:00|170.15|167.65|170.16|167.66|170.19|167.69|170.15|167.65|7
1623311470000|2021-06-10 07:51:10|170.17|167.67|170.2|167.7|170.2|167.7|170.16|167.66|11
1623311480000|2021-06-10 07:51:20|170.21|167.71|170.2|167.7|170.22|167.72|170.19|167.69|9
1623311490000|2021-06-10 07:51:30|170.19|167.69|170.14|167.64|170.19|167.69|170.14|167.64|15
1623311500000|2021-06-10 07:51:40|170.15|167.65|170.14|167.64|170.15|167.65|170.13|167.63|6
1623311510000|2021-06-10 07:51:50|170.13|167.63|170.14|167.64|170.14|167.64|170.13|167.63|8
1623311520000|2021-06-10 07:52:00|170.13|167.63|169.98|167.48|170.13|167.63|169.98|167.48|13
1623311530000|2021-06-10 07:52:10|170|167.5|170.05|167.55|170.06|167.56|169.98|167.48|20
1623311540000|2021-06-10 07:52:20|170.06|167.56|170.02|167.52|170.06|167.56|170.01|167.51|13
1623311550000|2021-06-10 07:52:30|170.03|167.53|170.09|167.59|170.11|167.61|170.02|167.52|19
1623311560000|2021-06-10 07:52:40|170.07|167.57|170.04|167.54|170.08|167.58|170.04|167.54|18
1623311570000|2021-06-10 07:52:50|170.03|167.53|170.05|167.55|170.05|167.55|170.03|167.53|11
1623311580000|2021-06-10 07:53:00|170.04|167.54|170.04|167.54|170.05|167.55|170.04|167.54|5
1623311590000|2021-06-10 07:53:10|170.03|167.53|169.99|167.49|170.05|167.55|169.98|167.48|11
1623311600000|2021-06-10 07:53:20|170|167.5|169.97|167.47|170.01|167.51|169.96|167.46|12
1623311610000|2021-06-10 07:53:30|169.96|167.46|169.98|167.48|169.99|167.49|169.96|167.46|11
1623311620000|2021-06-10 07:53:40|169.97|167.47|169.97|167.47|169.97|167.47|169.97|167.47|1
1623311630000|2021-06-10 07:53:50|169.96|167.46|169.92|167.42|169.96|167.46|169.91|167.41|9
1623311640000|2021-06-10 07:54:00|169.91|167.41|170|167.5|170.04|167.54|169.91|167.41|15
1623311650000|2021-06-10 07:54:10|170.02|167.52|170.04|167.54|170.04|167.54|170|167.5|6
1623311660000|2021-06-10 07:54:20|170.03|167.53|170|167.5|170.04|167.54|170|167.5|14
1623311670000|2021-06-10 07:54:30|170.01|167.51|170.03|167.53|170.04|167.54|170.01|167.51|6
1623311680000|2021-06-10 07:54:40|170.02|167.52|169.99|167.49|170.02|167.52|169.99|167.49|6
1623311690000|2021-06-10 07:54:50|170|167.5|169.97|167.47|170|167.5|169.96|167.46|10
1623311700000|2021-06-10 07:55:00|169.96|167.46|169.96|167.46|169.96|167.46|169.96|167.46|1
1623311710000|2021-06-10 07:55:10|169.97|167.47|169.98|167.48|169.99|167.49|169.93|167.43|12
1623311720000|2021-06-10 07:55:20|169.99|167.49|169.97|167.47|169.99|167.49|169.96|167.46|6
1623311730000|2021-06-10 07:55:30|169.98|167.48|170|167.5|170.01|167.51|169.97|167.47|9
1623311740000|2021-06-10 07:55:40|170.01|167.51|170.07|167.57|170.07|167.57|170|167.5|9
1623311750000|2021-06-10 07:55:50|170.08|167.58|170.03|167.53|170.08|167.58|170.02|167.52|11
1623311760000|2021-06-10 07:56:00|170.02|167.52|170.03|167.53|170.04|167.54|170.02|167.52|19
1623311770000|2021-06-10 07:56:10|170.04|167.54|170.03|167.53|170.04|167.54|170.02|167.52|4
1623311780000|2021-06-10 07:56:20|170.02|167.52|170.03|167.53|170.03|167.53|170.02|167.52|4
1623311790000|2021-06-10 07:56:30|170.02|167.52|170.01|167.51|170.02|167.52|169.99|167.49|9
1623311800000|2021-06-10 07:56:40|170|167.5|169.99|167.49|170.01|167.51|169.99|167.49|3
1623311810000|2021-06-10 07:56:50|170.01|167.51|170|167.5|170.01|167.51|169.95|167.45|7
1623311820000|2021-06-10 07:57:00|170.01|167.51|170.04|167.54|170.04|167.54|170.01|167.51|4
1623311830000|2021-06-10 07:57:10|170.03|167.53|169.99|167.49|170.03|167.53|169.98|167.48|8
1623311840000|2021-06-10 07:57:20|170|167.5|169.99|167.49|170.01|167.51|169.98|167.48|6
1623311860000|2021-06-10 07:57:40|169.97|167.47|169.98|167.48|169.98|167.48|169.97|167.47|4
1623311870000|2021-06-10 07:57:50|169.97|167.47|169.97|167.47|169.97|167.47|169.97|167.47|1
1623311880000|2021-06-10 07:58:00|169.98|167.48|169.98|167.48|169.98|167.48|169.97|167.47|5
1623311890000|2021-06-10 07:58:10|169.97|167.47|169.88|167.38|169.97|167.47|169.87|167.37|15
1623311900000|2021-06-10 07:58:20|169.89|167.39|169.87|167.37|169.89|167.39|169.87|167.37|9
1623311910000|2021-06-10 07:58:30|169.88|167.38|169.94|167.44|169.96|167.46|169.88|167.38|10
1623311920000|2021-06-10 07:58:40|169.92|167.42|169.95|167.45|169.96|167.46|169.9|167.4|14
1623311930000|2021-06-10 07:58:50|169.94|167.44|170.08|167.58|170.08|167.58|169.94|167.44|12
1623311940000|2021-06-10 07:59:00|170.07|167.57|170.2|167.7|170.22|167.72|170.04|167.54|18
1623311950000|2021-06-10 07:59:10|170.19|167.69|170.2|167.7|170.24|167.74|170.16|167.66|18
1623311960000|2021-06-10 07:59:20|170.19|167.69|170.2|167.7|170.2|167.7|170.19|167.69|6
1623311970000|2021-06-10 07:59:30|170.19|167.69|170.2|167.7|170.21|167.71|170.19|167.69|7
1623311980000|2021-06-10 07:59:40|170.19|167.69|170.2|167.7|170.21|167.71|170.17|167.67|16
1623311990000|2021-06-10 07:59:50|170.19|167.69|170.16|167.66|170.19|167.69|170.16|167.66|10
1623312000000|2021-06-10 08:00:00|170.15|167.65|170.08|167.58|170.15|167.65|170.08|167.58|13
1623312010000|2021-06-10 08:00:10|170.07|167.57|169.96|167.46|170.08|167.58|169.96|167.46|15
1623312020000|2021-06-10 08:00:20|169.95|167.45|169.85|167.35|169.95|167.45|169.85|167.35|24
1623312030000|2021-06-10 08:00:30|169.84|167.34|169.83|167.33|169.84|167.34|169.83|167.33|6
1623312040000|2021-06-10 08:00:40|169.84|167.34|169.91|167.41|169.92|167.42|169.84|167.34|12
1623312050000|2021-06-10 08:00:50|169.9|167.4|169.87|167.37|169.9|167.4|169.87|167.37|13
1623312060000|2021-06-10 08:01:00|169.88|167.38|169.85|167.35|169.88|167.38|169.81|167.31|18
1623312070000|2021-06-10 08:01:10|169.86|167.36|169.89|167.39|169.89|167.39|169.84|167.34|9
1623312080000|2021-06-10 08:01:20|169.9|167.4|169.9|167.4|169.91|167.41|169.88|167.38|12
1623312090000|2021-06-10 08:01:30|169.89|167.39|169.86|167.36|169.9|167.4|169.86|167.36|7
1623312100000|2021-06-10 08:01:40|169.85|167.35|169.78|167.28|169.9|167.4|169.77|167.27|13
1623312110000|2021-06-10 08:01:50|169.8|167.3|169.73|167.23|169.82|167.32|169.73|167.23|14
1623312120000|2021-06-10 08:02:00|169.74|167.24|169.56|167.06|169.76|167.26|169.53|167.03|23
1623312130000|2021-06-10 08:02:10|169.57|167.07|169.49|166.99|169.61|167.11|169.41|166.91|24
1623312140000|2021-06-10 08:02:20|169.51|167.01|169.35|166.85|169.51|167.01|169.35|166.85|14
1623312150000|2021-06-10 08:02:30|169.34|166.84|169.35|166.85|169.35|166.85|169.33|166.83|6
1623312160000|2021-06-10 08:02:40|169.32|166.82|169.36|166.86|169.36|166.86|169.31|166.81|5
1623312170000|2021-06-10 08:02:50|169.33|166.83|169.33|166.83|169.34|166.84|169.33|166.83|5
1623312180000|2021-06-10 08:03:00|169.35|166.85|169.46|166.96|169.6|167.1|169.35|166.85|22
1623312190000|2021-06-10 08:03:10|169.45|166.95|169.34|166.84|169.46|166.96|169.34|166.84|15
1623312200000|2021-06-10 08:03:20|169.35|166.85|169.37|166.87|169.37|166.87|169.35|166.85|9
1623312210000|2021-06-10 08:03:30|169.36|166.86|169.39|166.89|169.43|166.93|169.36|166.86|21
1623312220000|2021-06-10 08:03:40|169.38|166.88|169.42|166.92|169.42|166.92|169.37|166.87|13
1623312230000|2021-06-10 08:03:50|169.41|166.91|169.36|166.86|169.44|166.94|169.36|166.86|16
1623312240000|2021-06-10 08:04:00|169.35|166.85|169.25|166.75|169.35|166.85|169.25|166.75|14
1623312250000|2021-06-10 08:04:10|169.24|166.74|169.18|166.68|169.26|166.76|169.17|166.67|21
1623312260000|2021-06-10 08:04:20|169.17|166.67|169.18|166.68|169.19|166.69|169.14|166.64|16
1623312270000|2021-06-10 08:04:30|169.17|166.67|169.15|166.65|169.18|166.68|169.15|166.65|10
1623312280000|2021-06-10 08:04:40|169.16|166.66|169.24|166.74|169.25|166.75|169.16|166.66|14
1623312290000|2021-06-10 08:04:50|169.25|166.75|169.29|166.79|169.29|166.79|169.25|166.75|7
1623312300000|2021-06-10 08:05:00|169.28|166.78|169.36|166.86|169.37|166.87|169.28|166.78|17
1623312310000|2021-06-10 08:05:10|169.35|166.85|169.35|166.85|169.37|166.87|169.32|166.82|20
1623312320000|2021-06-10 08:05:20|169.34|166.84|169.3|166.8|169.35|166.85|169.3|166.8|10
1623312330000|2021-06-10 08:05:30|169.29|166.79|169.33|166.83|169.34|166.84|169.29|166.79|18
1623312340000|2021-06-10 08:05:40|169.34|166.84|169.25|166.75|169.37|166.87|169.25|166.75|11
1623312350000|2021-06-10 08:05:50|169.24|166.74|169.15|166.65|169.25|166.75|169.15|166.65|16
1623312360000|2021-06-10 08:06:00|169.16|166.66|169.03|166.53|169.17|166.67|168.99|166.49|17
1623312370000|2021-06-10 08:06:10|169.04|166.54|169.02|166.52|169.04|166.54|168.99|166.49|12
1623312380000|2021-06-10 08:06:20|169.01|166.51|168.97|166.47|169.04|166.54|168.92|166.42|18
1623312390000|2021-06-10 08:06:30|168.99|166.49|168.94|166.44|168.99|166.49|168.94|166.44|12
1623312400000|2021-06-10 08:06:40|168.95|166.45|168.97|166.47|168.98|166.48|168.92|166.42|20
1623312410000|2021-06-10 08:06:50|168.95|166.45|168.97|166.47|169|166.5|168.95|166.45|13
1623312420000|2021-06-10 08:07:00|168.98|166.48|169.02|166.52|169.03|166.53|168.93|166.43|19
1623312430000|2021-06-10 08:07:10|169|166.5|168.93|166.43|169.02|166.52|168.93|166.43|17
1623312440000|2021-06-10 08:07:20|168.92|166.42|168.97|166.47|168.97|166.47|168.92|166.42|14
1623312450000|2021-06-10 08:07:30|168.96|166.46|169|166.5|169|166.5|168.94|166.44|16
1623312460000|2021-06-10 08:07:40|168.99|166.49|168.92|166.42|169|166.5|168.92|166.42|13
1623312470000|2021-06-10 08:07:50|168.93|166.43|168.96|166.46|168.96|166.46|168.92|166.42|8
1623312480000|2021-06-10 08:08:00|168.97|166.47|169.11|166.61|169.11|166.61|168.96|166.46|19
1623312490000|2021-06-10 08:08:10|169.06|166.56|169.13|166.63|169.17|166.67|169.06|166.56|12
1623312500000|2021-06-10 08:08:20|169.14|166.64|169.12|166.62|169.18|166.68|169.11|166.61|18
1623312510000|2021-06-10 08:08:30|169.1|166.6|169.11|166.61|169.15|166.65|169.1|166.6|20
1623312520000|2021-06-10 08:08:40|169.12|166.62|169.19|166.69|169.19|166.69|169.1|166.6|13
1623312530000|2021-06-10 08:08:50|169.18|166.68|169.2|166.7|169.21|166.71|169.18|166.68|5
1623312540000|2021-06-10 08:09:00|169.18|166.68|169.13|166.63|169.19|166.69|169.11|166.61|13
1623312550000|2021-06-10 08:09:10|169.12|166.62|169.05|166.55|169.12|166.62|169.03|166.53|17
1623312560000|2021-06-10 08:09:20|169.06|166.56|168.99|166.49|169.06|166.56|168.98|166.48|14
1623312570000|2021-06-10 08:09:30|168.98|166.48|168.94|166.44|168.98|166.48|168.92|166.42|17
1623312580000|2021-06-10 08:09:40|168.95|166.45|169.04|166.54|169.04|166.54|168.95|166.45|19
1623312590000|2021-06-10 08:09:50|169.05|166.55|169.03|166.53|169.12|166.62|169.03|166.53|20
1623312600000|2021-06-10 08:10:00|169.02|166.52|169.11|166.61|169.11|166.61|169|166.5|12
1623312610000|2021-06-10 08:10:10|169.12|166.62|169.16|166.66|169.16|166.66|169.07|166.57|18
1623312620000|2021-06-10 08:10:20|169.15|166.65|169.14|166.64|169.17|166.67|169.11|166.61|13
1623312630000|2021-06-10 08:10:30|169.13|166.63|169.08|166.58|169.13|166.63|169.06|166.56|18
1623312640000|2021-06-10 08:10:40|169.09|166.59|169.11|166.61|169.13|166.63|169.09|166.59|8
1623312650000|2021-06-10 08:10:50|169.1|166.6|169.24|166.74|169.24|166.74|169.1|166.6|14
1623312660000|2021-06-10 08:11:00|169.22|166.72|169.23|166.73|169.24|166.74|169.22|166.72|4
1623312670000|2021-06-10 08:11:10|169.24|166.74|169.21|166.71|169.24|166.74|169.21|166.71|6
1623312680000|2021-06-10 08:11:20|169.2|166.7|169.21|166.71|169.21|166.71|169.18|166.68|13
1623312690000|2021-06-10 08:11:30|169.2|166.7|169.21|166.71|169.21|166.71|169.19|166.69|6
1623312700000|2021-06-10 08:11:40|169.22|166.72|169.23|166.73|169.23|166.73|169.22|166.72|2
1623312710000|2021-06-10 08:11:50|169.22|166.72|169.24|166.74|169.24|166.74|169.22|166.72|4
1623312720000|2021-06-10 08:12:00|169.28|166.78|169.32|166.82|169.39|166.89|169.28|166.78|20
1623312730000|2021-06-10 08:12:10|169.34|166.84|169.35|166.85|169.37|166.87|169.33|166.83|19
1623312740000|2021-06-10 08:12:20|169.34|166.84|169.36|166.86|169.36|166.86|169.33|166.83|4
1623312750000|2021-06-10 08:12:30|169.35|166.85|169.36|166.86|169.36|166.86|169.35|166.85|4
1623312760000|2021-06-10 08:12:40|169.38|166.88|169.37|166.87|169.38|166.88|169.35|166.85|5
1623312770000|2021-06-10 08:12:50|169.36|166.86|169.36|166.86|169.37|166.87|169.36|166.86|3
1623312780000|2021-06-10 08:13:00|169.37|166.87|169.33|166.83|169.39|166.89|169.33|166.83|14
1623312790000|2021-06-10 08:13:10|169.32|166.82|169.31|166.81|169.33|166.83|169.31|166.81|10
1623312800000|2021-06-10 08:13:20|169.3|166.8|169.35|166.85|169.35|166.85|169.3|166.8|13
1623312810000|2021-06-10 08:13:30|169.34|166.84|169.41|166.91|169.42|166.92|169.34|166.84|11
1623312820000|2021-06-10 08:13:40|169.46|166.96|169.6|167.1|169.61|167.11|169.46|166.96|14
1623312830000|2021-06-10 08:13:50|169.59|167.09|169.53|167.03|169.63|167.13|169.53|167.03|16
1623312840000|2021-06-10 08:14:00|169.52|167.02|169.54|167.04|169.55|167.05|169.43|166.93|25
1623312850000|2021-06-10 08:14:10|169.55|167.05|169.53|167.03|169.55|167.05|169.53|167.03|7
1623312860000|2021-06-10 08:14:20|169.54|167.04|169.57|167.07|169.59|167.09|169.53|167.03|12
1623312870000|2021-06-10 08:14:30|169.58|167.08|169.61|167.11|169.62|167.12|169.57|167.07|11
1623312880000|2021-06-10 08:14:40|169.63|167.13|169.68|167.18|169.68|167.18|169.63|167.13|6
1623312890000|2021-06-10 08:14:50|169.67|167.17|169.65|167.15|169.67|167.17|169.65|167.15|8
1623312900000|2021-06-10 08:15:00|169.66|167.16|169.54|167.04|169.66|167.16|169.54|167.04|17
1623312910000|2021-06-10 08:15:10|169.56|167.06|169.47|166.97|169.57|167.07|169.46|166.96|21
1623312920000|2021-06-10 08:15:20|169.46|166.96|169.52|167.02|169.53|167.03|169.45|166.95|15
1623312930000|2021-06-10 08:15:30|169.51|167.01|169.42|166.92|169.51|167.01|169.36|166.86|29
1623312940000|2021-06-10 08:15:40|169.43|166.93|169.37|166.87|169.45|166.95|169.37|166.87|16
1623312950000|2021-06-10 08:15:50|169.38|166.88|169.36|166.86|169.38|166.88|169.35|166.85|14
1623312960000|2021-06-10 08:16:00|169.35|166.85|169.2|166.7|169.36|166.86|169.2|166.7|17
1623312970000|2021-06-10 08:16:10|169.19|166.69|169.26|166.76|169.26|166.76|169.16|166.66|17
1623312980000|2021-06-10 08:16:20|169.29|166.79|169.36|166.86|169.37|166.87|169.26|166.76|17
1623312990000|2021-06-10 08:16:30|169.35|166.85|169.29|166.79|169.35|166.85|169.22|166.72|20
1623313000000|2021-06-10 08:16:40|169.28|166.78|169.25|166.75|169.31|166.81|169.24|166.74|21
1623313010000|2021-06-10 08:16:50|169.26|166.76|169.32|166.82|169.34|166.84|169.26|166.76|13
1623313020000|2021-06-10 08:17:00|169.35|166.85|169.33|166.83|169.35|166.85|169.31|166.81|9
1623313030000|2021-06-10 08:17:10|169.34|166.84|169.47|166.97|169.49|166.99|169.34|166.84|18
1623313040000|2021-06-10 08:17:20|169.46|166.96|169.46|166.96|169.47|166.97|169.46|166.96|7
1623313050000|2021-06-10 08:17:30|169.47|166.97|169.64|167.14|169.65|167.15|169.47|166.97|14
1623313060000|2021-06-10 08:17:40|169.65|167.15|169.69|167.19|169.72|167.22|169.6|167.1|19
1623313070000|2021-06-10 08:17:50|169.7|167.2|169.67|167.17|169.7|167.2|169.66|167.16|20
1623313080000|2021-06-10 08:18:00|169.68|167.18|169.69|167.19|169.69|167.19|169.66|167.16|10
1623313090000|2021-06-10 08:18:10|169.68|167.18|169.74|167.24|169.74|167.24|169.67|167.17|19
1623313100000|2021-06-10 08:18:20|169.73|167.23|169.73|167.23|169.73|167.23|169.72|167.22|5
1623313110000|2021-06-10 08:18:30|169.74|167.24|169.75|167.25|169.75|167.25|169.72|167.22|7
1623313120000|2021-06-10 08:18:40|169.73|167.23|169.71|167.21|169.74|167.24|169.7|167.2|10
1623313130000|2021-06-10 08:18:50|169.72|167.22|169.7|167.2|169.72|167.22|169.69|167.19|9
1623313140000|2021-06-10 08:19:00|169.72|167.22|169.74|167.24|169.77|167.27|169.71|167.21|8
1623313150000|2021-06-10 08:19:10|169.75|167.25|169.82|167.32|169.82|167.32|169.75|167.25|5
1623313160000|2021-06-10 08:19:20|169.81|167.31|169.81|167.31|169.87|167.37|169.77|167.27|13
1623313170000|2021-06-10 08:19:30|169.8|167.3|169.81|167.31|169.81|167.31|169.8|167.3|2
1623313180000|2021-06-10 08:19:40|169.8|167.3|169.86|167.36|169.88|167.38|169.8|167.3|14
1623313190000|2021-06-10 08:19:50|169.87|167.37|169.88|167.38|169.89|167.39|169.86|167.36|8
1623313200000|2021-06-10 08:20:00|169.87|167.37|169.85|167.35|169.88|167.38|169.85|167.35|7
1623313210000|2021-06-10 08:20:10|169.84|167.34|169.85|167.35|169.85|167.35|169.79|167.29|17
1623313220000|2021-06-10 08:20:20|169.86|167.36|169.94|167.44|169.94|167.44|169.85|167.35|20
1623313230000|2021-06-10 08:20:30|169.93|167.43|170.03|167.53|170.03|167.53|169.93|167.43|16
1623313240000|2021-06-10 08:20:40|170.04|167.54|170.09|167.59|170.1|167.6|170.03|167.53|10
1623313250000|2021-06-10 08:20:50|170.12|167.62|170.22|167.72|170.22|167.72|170.12|167.62|16
1623313260000|2021-06-10 08:21:00|170.21|167.71|170.16|167.66|170.22|167.72|170.13|167.63|20
1623313270000|2021-06-10 08:21:10|170.18|167.68|170.19|167.69|170.19|167.69|170.15|167.65|12
1623313280000|2021-06-10 08:21:20|170.18|167.68|170.18|167.68|170.2|167.7|170.16|167.66|19
1623313290000|2021-06-10 08:21:30|170.19|167.69|170.26|167.76|170.26|167.76|170.19|167.69|10
1623313300000|2021-06-10 08:21:40|170.25|167.75|170.32|167.82|170.33|167.83|170.25|167.75|15
1623313310000|2021-06-10 08:21:50|170.33|167.83|170.33|167.83|170.33|167.83|170.31|167.81|5
1623313320000|2021-06-10 08:22:00|170.32|167.82|170.33|167.83|170.33|167.83|170.32|167.82|2
1623313340000|2021-06-10 08:22:20|170.32|167.82|170.28|167.78|170.32|167.82|170.26|167.76|11
1623313350000|2021-06-10 08:22:30|170.26|167.76|170.15|167.65|170.27|167.77|170.15|167.65|18
1623313360000|2021-06-10 08:22:40|170.16|167.66|170|167.5|170.16|167.66|170|167.5|24
1623313370000|2021-06-10 08:22:50|169.99|167.49|170.07|167.57|170.07|167.57|169.96|167.46|28
1623313380000|2021-06-10 08:23:00|170.08|167.58|170.13|167.63|170.19|167.69|170.08|167.58|17
1623313390000|2021-06-10 08:23:10|170.14|167.64|170.22|167.72|170.22|167.72|170.12|167.62|15
1623313400000|2021-06-10 08:23:20|170.23|167.73|170.22|167.72|170.25|167.75|170.22|167.72|16
1623313410000|2021-06-10 08:23:30|170.21|167.71|170.34|167.84|170.37|167.87|170.21|167.71|15
1623313420000|2021-06-10 08:23:40|170.35|167.85|170.31|167.81|170.35|167.85|170.31|167.81|5
1623313430000|2021-06-10 08:23:50|170.29|167.79|170.2|167.7|170.29|167.79|170.19|167.69|17
1623313440000|2021-06-10 08:24:00|170.19|167.69|170.17|167.67|170.19|167.69|170.16|167.66|15
1623313450000|2021-06-10 08:24:10|170.16|167.66|170.2|167.7|170.21|167.71|170.16|167.66|17
1623313460000|2021-06-10 08:24:20|170.19|167.69|170.28|167.78|170.28|167.78|170.19|167.69|16
1623313470000|2021-06-10 08:24:30|170.26|167.76|170.24|167.74|170.27|167.77|170.23|167.73|8
1623313480000|2021-06-10 08:24:40|170.25|167.75|170.31|167.81|170.31|167.81|170.25|167.75|7
1623313490000|2021-06-10 08:24:50|170.32|167.82|170.37|167.87|170.42|167.92|170.31|167.81|18
1623313500000|2021-06-10 08:25:00|170.35|167.85|170.36|167.86|170.37|167.87|170.25|167.75|20
1623313510000|2021-06-10 08:25:10|170.37|167.87|170.42|167.92|170.42|167.92|170.35|167.85|11
1623313520000|2021-06-10 08:25:20|170.43|167.93|170.31|167.81|170.43|167.93|170.3|167.8|14
1623313530000|2021-06-10 08:25:30|170.3|167.8|170.29|167.79|170.31|167.81|170.26|167.76|16
1623313540000|2021-06-10 08:25:40|170.3|167.8|170.31|167.81|170.31|167.81|170.27|167.77|12
1623313550000|2021-06-10 08:25:50|170.29|167.79|170.26|167.76|170.29|167.79|170.25|167.75|11
1623313560000|2021-06-10 08:26:00|170.25|167.75|170.16|167.66|170.27|167.77|170.15|167.65|12
1623313570000|2021-06-10 08:26:10|170.19|167.69|170.17|167.67|170.19|167.69|170.16|167.66|23
1623313580000|2021-06-10 08:26:20|170.16|167.66|170.2|167.7|170.2|167.7|170.15|167.65|15
1623313590000|2021-06-10 08:26:30|170.19|167.69|170.18|167.68|170.19|167.69|170.17|167.67|6
1623313600000|2021-06-10 08:26:40|170.16|167.66|170.09|167.59|170.18|167.68|170.09|167.59|13
1623313610000|2021-06-10 08:26:50|170.07|167.57|170.05|167.55|170.07|167.57|170.04|167.54|9
1623313620000|2021-06-10 08:27:00|170.06|167.56|170.05|167.55|170.06|167.56|170.05|167.55|6
1623313630000|2021-06-10 08:27:10|170.06|167.56|170.14|167.64|170.15|167.65|170.03|167.53|15
1623313640000|2021-06-10 08:27:20|170.13|167.63|170.05|167.55|170.14|167.64|170.04|167.54|13
1623313650000|2021-06-10 08:27:30|170.04|167.54|170.07|167.57|170.1|167.6|170.04|167.54|12
1623313660000|2021-06-10 08:27:40|170.08|167.58|170.09|167.59|170.1|167.6|170.07|167.57|9
1623313670000|2021-06-10 08:27:50|170.08|167.58|170.09|167.59|170.09|167.59|170.07|167.57|14
1623313680000|2021-06-10 08:28:00|170.1|167.6|169.85|167.35|170.11|167.61|169.84|167.34|26
1623313690000|2021-06-10 08:28:10|169.84|167.34|169.79|167.29|169.84|167.34|169.75|167.25|21
1623313700000|2021-06-10 08:28:20|169.78|167.28|169.81|167.31|169.82|167.32|169.78|167.28|10
1623313710000|2021-06-10 08:28:30|169.82|167.32|169.85|167.35|169.85|167.35|169.82|167.32|6
1623313720000|2021-06-10 08:28:40|169.88|167.38|169.88|167.38|169.88|167.38|169.87|167.37|3
1623313730000|2021-06-10 08:28:50|169.89|167.39|169.9|167.4|169.93|167.43|169.89|167.39|11
1623313740000|2021-06-10 08:29:00|169.87|167.37|169.89|167.39|169.91|167.41|169.87|167.37|9
1623313750000|2021-06-10 08:29:10|169.9|167.4|169.89|167.39|169.91|167.41|169.89|167.39|8
1623313760000|2021-06-10 08:29:20|169.88|167.38|169.88|167.38|169.89|167.39|169.84|167.34|14
1623313770000|2021-06-10 08:29:30|169.87|167.37|169.85|167.35|169.87|167.37|169.8|167.3|10
1623313780000|2021-06-10 08:29:40|169.86|167.36|169.89|167.39|169.89|167.39|169.84|167.34|9
1623313790000|2021-06-10 08:29:50|169.9|167.4|169.83|167.33|169.91|167.41|169.83|167.33|16
1623313800000|2021-06-10 08:30:00|169.82|167.32|169.77|167.27|169.84|167.34|169.77|167.27|9
1623313810000|2021-06-10 08:30:10|169.76|167.26|169.73|167.23|169.77|167.27|169.72|167.22|26
1623313820000|2021-06-10 08:30:20|169.76|167.26|169.78|167.28|169.79|167.29|169.75|167.25|13
1623313830000|2021-06-10 08:30:30|169.79|167.29|169.78|167.28|169.79|167.29|169.78|167.28|6
1623313840000|2021-06-10 08:30:40|169.79|167.29|169.84|167.34|169.84|167.34|169.77|167.27|15
1623313850000|2021-06-10 08:30:50|169.83|167.33|169.87|167.37|169.87|167.37|169.83|167.33|23
1623313860000|2021-06-10 08:31:00|169.88|167.38|170|167.5|170|167.5|169.88|167.38|9
1623313870000|2021-06-10 08:31:10|169.98|167.48|170.06|167.56|170.06|167.56|169.97|167.47|12
1623313880000|2021-06-10 08:31:20|170.07|167.57|170.14|167.64|170.15|167.65|170.07|167.57|10
1623313890000|2021-06-10 08:31:30|170.13|167.63|170.27|167.77|170.28|167.78|170.13|167.63|14
1623313900000|2021-06-10 08:31:40|170.25|167.75|170.25|167.75|170.25|167.75|170.19|167.69|17
1623313910000|2021-06-10 08:31:50|170.24|167.74|170.2|167.7|170.26|167.76|170.19|167.69|15
1623313920000|2021-06-10 08:32:00|170.19|167.69|170.19|167.69|170.2|167.7|170.17|167.67|9
1623313930000|2021-06-10 08:32:10|170.2|167.7|170.21|167.71|170.21|167.71|170.18|167.68|21
1623313940000|2021-06-10 08:32:20|170.2|167.7|169.96|167.46|170.21|167.71|169.96|167.46|22
1623313950000|2021-06-10 08:32:30|169.97|167.47|169.86|167.36|169.97|167.47|169.85|167.35|15
1623313960000|2021-06-10 08:32:40|169.85|167.35|169.84|167.34|169.85|167.35|169.74|167.24|15
1623313970000|2021-06-10 08:32:50|169.83|167.33|169.7|167.2|169.83|167.33|169.7|167.2|22
1623313980000|2021-06-10 08:33:00|169.71|167.21|169.72|167.22|169.72|167.22|169.69|167.19|20
1623313990000|2021-06-10 08:33:10|169.7|167.2|169.58|167.08|169.7|167.2|169.58|167.08|14
1623314000000|2021-06-10 08:33:20|169.59|167.09|169.57|167.07|169.59|167.09|169.54|167.04|12
1623314010000|2021-06-10 08:33:30|169.58|167.08|169.52|167.02|169.59|167.09|169.51|167.01|17
1623314020000|2021-06-10 08:33:40|169.53|167.03|169.41|166.91|169.53|167.03|169.4|166.9|16
1623314030000|2021-06-10 08:33:50|169.4|166.9|169.48|166.98|169.49|166.99|169.39|166.89|17
1623314040000|2021-06-10 08:34:00|169.49|166.99|169.57|167.07|169.63|167.13|169.48|166.98|17
1623314050000|2021-06-10 08:34:10|169.58|167.08|169.65|167.15|169.65|167.15|169.58|167.08|7
1623314060000|2021-06-10 08:34:20|169.66|167.16|169.64|167.14|169.7|167.2|169.63|167.13|11
1623314070000|2021-06-10 08:34:30|169.65|167.15|169.55|167.05|169.65|167.15|169.55|167.05|16
1623314080000|2021-06-10 08:34:40|169.56|167.06|169.51|167.01|169.56|167.06|169.51|167.01|18
1623314090000|2021-06-10 08:34:50|169.52|167.02|169.52|167.02|169.53|167.03|169.49|166.99|13
1623314100000|2021-06-10 08:35:00|169.51|167.01|169.47|166.97|169.51|167.01|169.47|166.97|6
1623314110000|2021-06-10 08:35:10|169.48|166.98|169.47|166.97|169.51|167.01|169.47|166.97|10
1623314120000|2021-06-10 08:35:20|169.46|166.96|169.27|166.77|169.46|166.96|169.23|166.73|29
1623314130000|2021-06-10 08:35:30|169.28|166.78|169.26|166.76|169.29|166.79|169.21|166.71|23
1623314140000|2021-06-10 08:35:40|169.27|166.77|169.27|166.77|169.31|166.81|169.25|166.75|23
1623314150000|2021-06-10 08:35:50|169.26|166.76|169.16|166.66|169.3|166.8|169.16|166.66|28
1623314160000|2021-06-10 08:36:00|169.17|166.67|169.27|166.77|169.29|166.79|169.17|166.67|16
1623314170000|2021-06-10 08:36:10|169.26|166.76|169.24|166.74|169.27|166.77|169.23|166.73|20
1623314180000|2021-06-10 08:36:20|169.25|166.75|169.19|166.69|169.28|166.78|169.18|166.68|15
1623314190000|2021-06-10 08:36:30|169.18|166.68|169.18|166.68|169.22|166.72|169.14|166.64|18
1623314200000|2021-06-10 08:36:40|169.17|166.67|169.04|166.54|169.17|166.67|169.03|166.53|21
1623314210000|2021-06-10 08:36:50|169.05|166.55|168.95|166.45|169.05|166.55|168.92|166.42|20
1623314220000|2021-06-10 08:37:00|168.97|166.47|169|166.5|169.07|166.57|168.97|166.47|20
1623314230000|2021-06-10 08:37:10|168.97|166.47|168.96|166.46|168.99|166.49|168.92|166.42|21
1623314240000|2021-06-10 08:37:20|168.97|166.47|169.05|166.55|169.05|166.55|168.96|166.46|19
1623314250000|2021-06-10 08:37:30|169.04|166.54|169.06|166.56|169.13|166.63|169.04|166.54|23
1623314260000|2021-06-10 08:37:40|169.05|166.55|168.97|166.47|169.06|166.56|168.97|166.47|19
1623314270000|2021-06-10 08:37:50|168.98|166.48|168.99|166.49|168.99|166.49|168.94|166.44|14
1623314280000|2021-06-10 08:38:00|168.98|166.48|168.97|166.47|169.04|166.54|168.97|166.47|27
1623314290000|2021-06-10 08:38:10|168.98|166.48|168.93|166.43|168.99|166.49|168.93|166.43|17
1623314300000|2021-06-10 08:38:20|168.92|166.42|168.82|166.32|168.93|166.43|168.82|166.32|14
1623314310000|2021-06-10 08:38:30|168.8|166.3|168.17|165.67|168.81|166.31|168.17|165.67|22
1623314320000|2021-06-10 08:38:40|168.14|165.64|168.18|165.68|168.18|165.68|168.05|165.55|27
1623314330000|2021-06-10 08:38:50|168.17|165.67|168.21|165.71|168.26|165.76|168.1|165.6|31
1623314340000|2021-06-10 08:39:00|168.2|165.7|168.17|165.67|168.23|165.73|168.11|165.61|24
1623314350000|2021-06-10 08:39:10|168.13|165.63|167.96|165.46|168.13|165.63|167.93|165.43|30
1623314360000|2021-06-10 08:39:20|167.98|165.48|167.98|165.48|168.04|165.54|167.94|165.44|26
1623314370000|2021-06-10 08:39:30|167.94|165.44|167.96|165.46|167.96|165.46|167.89|165.39|22
1623314380000|2021-06-10 08:39:40|167.97|165.47|167.94|165.44|168|165.5|167.79|165.29|27
1623314390000|2021-06-10 08:39:50|168|165.5|167.96|165.46|168|165.5|167.89|165.39|25
1623314400000|2021-06-10 08:40:00|167.95|165.45|168.12|165.62|168.12|165.62|167.95|165.45|28
1623314410000|2021-06-10 08:40:10|168.17|165.67|167.74|165.24|168.17|165.67|167.74|165.24|25
1623314420000|2021-06-10 08:40:20|167.73|165.23|167.34|164.84|167.73|165.23|167.34|164.84|26
1623314430000|2021-06-10 08:40:30|167.33|164.83|167.37|164.87|167.41|164.91|167.21|164.71|24
1623314440000|2021-06-10 08:40:40|167.36|164.86|167.42|164.92|167.67|165.17|167.31|164.81|31
1623314450000|2021-06-10 08:40:50|167.41|164.91|167.65|165.15|167.67|165.17|167.36|164.86|25
1623314460000|2021-06-10 08:41:00|167.66|165.16|167.44|164.94|167.66|165.16|167.44|164.94|25
1623314470000|2021-06-10 08:41:10|167.43|164.93|167.6|165.1|167.6|165.1|167.43|164.93|22
1623314480000|2021-06-10 08:41:20|167.59|165.09|167.55|165.05|167.61|165.11|167.5|165|16
1623314490000|2021-06-10 08:41:30|167.54|165.04|167.48|164.98|167.57|165.07|167.45|164.95|24
1623314500000|2021-06-10 08:41:40|167.49|164.99|167.56|165.06|167.59|165.09|167.47|164.97|20
1623314510000|2021-06-10 08:41:50|167.55|165.05|167.61|165.11|167.63|165.13|167.54|165.04|22
1623314520000|2021-06-10 08:42:00|167.62|165.12|167.53|165.03|167.63|165.13|167.52|165.02|17
1623314530000|2021-06-10 08:42:10|167.54|165.04|167.63|165.13|167.65|165.15|167.53|165.03|23
1623314540000|2021-06-10 08:42:20|167.64|165.14|167.67|165.17|167.69|165.19|167.64|165.14|18
1623314550000|2021-06-10 08:42:30|167.66|165.16|167.59|165.09|167.67|165.17|167.57|165.07|17
1623314560000|2021-06-10 08:42:40|167.6|165.1|167.6|165.1|167.61|165.11|167.55|165.05|18
1623314570000|2021-06-10 08:42:50|167.59|165.09|167.57|165.07|167.6|165.1|167.47|164.97|22
1623314580000|2021-06-10 08:43:00|167.58|165.08|167.58|165.08|167.64|165.14|167.58|165.08|18
1623314590000|2021-06-10 08:43:10|167.57|165.07|167.63|165.13|167.63|165.13|167.5|165|23
1623314600000|2021-06-10 08:43:20|167.67|165.17|167.73|165.23|167.74|165.24|167.67|165.17|17
1623314610000|2021-06-10 08:43:30|167.77|165.27|167.81|165.31|167.96|165.46|167.76|165.26|31
1623314620000|2021-06-10 08:43:40|167.8|165.3|167.82|165.32|167.94|165.44|167.8|165.3|29
1623314630000|2021-06-10 08:43:50|167.81|165.31|167.67|165.17|167.85|165.35|167.67|165.17|20
1623314640000|2021-06-10 08:44:00|167.71|165.21|167.51|165.01|167.75|165.25|167.51|165.01|22
1623314650000|2021-06-10 08:44:10|167.5|165|167.55|165.05|167.56|165.06|167.46|164.96|21
1623314660000|2021-06-10 08:44:20|167.56|165.06|167.57|165.07|167.58|165.08|167.5|165|16
1623314670000|2021-06-10 08:44:30|167.56|165.06|167.41|164.91|167.56|165.06|167.38|164.88|26
1623314680000|2021-06-10 08:44:40|167.4|164.9|167.47|164.97|167.47|164.97|167.4|164.9|11
1623314690000|2021-06-10 08:44:50|167.48|164.98|167.46|164.96|167.53|165.03|167.42|164.92|23
1623314700000|2021-06-10 08:45:00|167.47|164.97|167.65|165.15|167.65|165.15|167.46|164.96|20
1623314710000|2021-06-10 08:45:10|167.64|165.14|167.65|165.15|167.72|165.22|167.64|165.14|19
1623314720000|2021-06-10 08:45:20|167.66|165.16|167.57|165.07|167.67|165.17|167.5|165|28
1623314730000|2021-06-10 08:45:30|167.56|165.06|167.44|164.94|167.58|165.08|167.44|164.94|23
1623314740000|2021-06-10 08:45:40|167.46|164.96|167.35|164.85|167.46|164.96|167.34|164.84|22
1623314750000|2021-06-10 08:45:50|167.34|164.84|167.38|164.88|167.39|164.89|167.27|164.77|18
1623314760000|2021-06-10 08:46:00|167.39|164.89|167.33|164.83|167.45|164.95|167.33|164.83|23
1623314770000|2021-06-10 08:46:10|167.31|164.81|167.18|164.68|167.33|164.83|167.16|164.66|24
1623314780000|2021-06-10 08:46:20|167.2|164.7|167.23|164.73|167.23|164.73|167.19|164.69|28
1623314790000|2021-06-10 08:46:30|167.22|164.72|167.28|164.78|167.38|164.88|167.22|164.72|27
1623314800000|2021-06-10 08:46:40|167.27|164.77|167.14|164.64|167.27|164.77|167.14|164.64|18
1623314810000|2021-06-10 08:46:50|167.13|164.63|167.2|164.7|167.25|164.75|167.05|164.55|26
1623314820000|2021-06-10 08:47:00|167.22|164.72|167.25|164.75|167.26|164.76|167.2|164.7|19
1623314830000|2021-06-10 08:47:10|167.26|164.76|167.41|164.91|167.41|164.91|167.25|164.75|18
1623314840000|2021-06-10 08:47:20|167.48|164.98|167.45|164.95|167.53|165.03|167.43|164.93|26
1623314850000|2021-06-10 08:47:30|167.47|164.97|167.54|165.04|167.55|165.05|167.47|164.97|21
1623314860000|2021-06-10 08:47:40|167.58|165.08|167.33|164.83|167.6|165.1|167.33|164.83|26
1623314870000|2021-06-10 08:47:50|167.34|164.84|167.29|164.79|167.4|164.9|167.29|164.79|18
1623314880000|2021-06-10 08:48:00|167.3|164.8|167.31|164.81|167.41|164.91|167.29|164.79|21
1623314890000|2021-06-10 08:48:10|167.32|164.82|167.32|164.82|167.32|164.82|167.28|164.78|17
1623314900000|2021-06-10 08:48:20|167.31|164.81|167.39|164.89|167.4|164.9|167.31|164.81|20
1623314910000|2021-06-10 08:48:30|167.41|164.91|167.49|164.99|167.52|165.02|167.39|164.89|21
1623314920000|2021-06-10 08:48:40|167.5|165|167.51|165.01|167.51|165.01|167.42|164.92|22
1623314930000|2021-06-10 08:48:50|167.47|164.97|167.58|165.08|167.59|165.09|167.47|164.97|18
1623314940000|2021-06-10 08:49:00|167.56|165.06|167.5|165|167.66|165.16|167.46|164.96|25
1623314950000|2021-06-10 08:49:10|167.48|164.98|167.36|164.86|167.52|165.02|167.35|164.85|24
1623314960000|2021-06-10 08:49:20|167.35|164.85|167.38|164.88|167.43|164.93|167.3|164.8|24
1623314970000|2021-06-10 08:49:30|167.37|164.87|167.33|164.83|167.37|164.87|167.31|164.81|22
1623314980000|2021-06-10 08:49:40|167.32|164.82|167.5|165|167.53|165.03|167.29|164.79|25
1623314990000|2021-06-10 08:49:50|167.52|165.02|167.47|164.97|167.53|165.03|167.45|164.95|27
1623315000000|2021-06-10 08:50:00|167.46|164.96|167.57|165.07|167.57|165.07|167.46|164.96|19
1623315010000|2021-06-10 08:50:10|167.56|165.06|167.5|165|167.6|165.1|167.5|165|16
1623315020000|2021-06-10 08:50:20|167.51|165.01|167.49|164.99|167.53|165.03|167.47|164.97|18
1623315030000|2021-06-10 08:50:30|167.5|165|167.49|164.99|167.51|165.01|167.49|164.99|6
1623315040000|2021-06-10 08:50:40|167.48|164.98|167.39|164.89|167.51|165.01|167.39|164.89|21
1623315050000|2021-06-10 08:50:50|167.37|164.87|167.45|164.95|167.47|164.97|167.36|164.86|26
1623315060000|2021-06-10 08:51:00|167.46|164.96|167.5|165|167.58|165.08|167.46|164.96|18
1623315070000|2021-06-10 08:51:10|167.51|165.01|167.7|165.2|167.7|165.2|167.51|165.01|17
1623315080000|2021-06-10 08:51:20|167.71|165.21|167.74|165.24|167.74|165.24|167.7|165.2|13
1623315090000|2021-06-10 08:51:30|167.75|165.25|167.72|165.22|167.85|165.35|167.69|165.19|22
1623315100000|2021-06-10 08:51:40|167.67|165.17|167.82|165.32|167.84|165.34|167.67|165.17|24
1623315110000|2021-06-10 08:51:50|167.79|165.29|167.94|165.44|167.95|165.45|167.79|165.29|17
1623315120000|2021-06-10 08:52:00|167.93|165.43|168.05|165.55|168.05|165.55|167.9|165.4|24
1623315130000|2021-06-10 08:52:10|168.06|165.56|168.05|165.55|168.06|165.56|167.97|165.47|17
1623315140000|2021-06-10 08:52:20|168.08|165.58|168.12|165.62|168.18|165.68|168.08|165.58|21
1623315150000|2021-06-10 08:52:30|168.16|165.66|168.26|165.76|168.26|165.76|168.1|165.6|24
1623315160000|2021-06-10 08:52:40|168.25|165.75|168.35|165.85|168.35|165.85|168.21|165.71|22
1623315170000|2021-06-10 08:52:50|168.34|165.84|168.34|165.84|168.45|165.95|168.34|165.84|20
1623315180000|2021-06-10 08:53:00|168.33|165.83|168.15|165.65|168.33|165.83|168.15|165.65|25
1623315190000|2021-06-10 08:53:10|168.11|165.61|167.92|165.42|168.11|165.61|167.92|165.42|25
1623315200000|2021-06-10 08:53:20|167.94|165.44|167.96|165.46|168.03|165.53|167.94|165.44|17
1623315210000|2021-06-10 08:53:30|167.97|165.47|167.99|165.49|167.99|165.49|167.96|165.46|14
1623315220000|2021-06-10 08:53:40|167.98|165.48|167.95|165.45|167.98|165.48|167.94|165.44|15
1623315230000|2021-06-10 08:53:50|167.97|165.47|168.03|165.53|168.1|165.6|167.97|165.47|24
1623315240000|2021-06-10 08:54:00|168.02|165.52|168.07|165.57|168.07|165.57|168.02|165.52|17
1623315250000|2021-06-10 08:54:10|168.04|165.54|167.94|165.44|168.04|165.54|167.94|165.44|18
1623315260000|2021-06-10 08:54:20|167.93|165.43|168|165.5|168.01|165.51|167.93|165.43|21
1623315270000|2021-06-10 08:54:30|168.01|165.51|167.91|165.41|168.01|165.51|167.91|165.41|14
1623315280000|2021-06-10 08:54:40|167.92|165.42|167.84|165.34|167.93|165.43|167.77|165.27|24
1623315290000|2021-06-10 08:54:50|167.86|165.36|167.91|165.41|168|165.5|167.85|165.35|20
1623315300000|2021-06-10 08:55:00|167.92|165.42|167.77|165.27|167.92|165.42|167.77|165.27|17
1623315310000|2021-06-10 08:55:10|167.78|165.28|167.99|165.49|167.99|165.49|167.78|165.28|27
1623315320000|2021-06-10 08:55:20|168|165.5|168.04|165.54|168.05|165.55|167.99|165.49|16
1623315330000|2021-06-10 08:55:30|168.05|165.55|168.29|165.79|168.31|165.81|168.05|165.55|21
1623315340000|2021-06-10 08:55:40|168.3|165.8|168.43|165.93|168.46|165.96|168.28|165.78|19
1623315350000|2021-06-10 08:55:50|168.45|165.95|168.29|165.79|168.45|165.95|168.28|165.78|19
1623315360000|2021-06-10 08:56:00|168.28|165.78|168.11|165.61|168.29|165.79|168.09|165.59|26
1623315370000|2021-06-10 08:56:10|168.12|165.62|168.07|165.57|168.12|165.62|168.05|165.55|21
1623315380000|2021-06-10 08:56:20|168.06|165.56|167.99|165.49|168.07|165.57|167.99|165.49|15
1623315390000|2021-06-10 08:56:30|168|165.5|167.87|165.37|168|165.5|167.86|165.36|16
1623315400000|2021-06-10 08:56:40|167.86|165.36|167.73|165.23|167.88|165.38|167.68|165.18|28
1623315410000|2021-06-10 08:56:50|167.72|165.22|167.65|165.15|167.77|165.27|167.65|165.15|21
1623315420000|2021-06-10 08:57:00|167.64|165.14|167.73|165.23|167.74|165.24|167.61|165.11|23
1623315430000|2021-06-10 08:57:10|167.72|165.22|167.88|165.38|167.88|165.38|167.72|165.22|19
1623315440000|2021-06-10 08:57:20|167.89|165.39|167.91|165.41|167.91|165.41|167.83|165.33|22
1623315450000|2021-06-10 08:57:30|167.9|165.4|168|165.5|168.04|165.54|167.88|165.38|26
1623315460000|2021-06-10 08:57:40|167.99|165.49|167.96|165.46|167.99|165.49|167.94|165.44|13
1623315470000|2021-06-10 08:57:50|167.95|165.45|167.93|165.43|167.95|165.45|167.93|165.43|13
1623315480000|2021-06-10 08:58:00|167.92|165.42|167.76|165.26|167.92|165.42|167.76|165.26|14
1623315490000|2021-06-10 08:58:10|167.77|165.27|167.78|165.28|167.78|165.28|167.75|165.25|16
1623315500000|2021-06-10 08:58:20|167.79|165.29|167.77|165.27|167.82|165.32|167.76|165.26|13
1623315510000|2021-06-10 08:58:30|167.76|165.26|167.82|165.32|167.82|165.32|167.76|165.26|13
1623315520000|2021-06-10 08:58:40|167.81|165.31|167.79|165.29|167.82|165.32|167.79|165.29|15
1623315530000|2021-06-10 08:58:50|167.8|165.3|167.78|165.28|167.82|165.32|167.77|165.27|12
1623315540000|2021-06-10 08:59:00|167.79|165.29|167.83|165.33|167.85|165.35|167.78|165.28|13
1623315550000|2021-06-10 08:59:10|167.81|165.31|167.76|165.26|167.81|165.31|167.74|165.24|17
1623315560000|2021-06-10 08:59:20|167.77|165.27|167.73|165.23|167.77|165.27|167.73|165.23|12
1623315570000|2021-06-10 08:59:30|167.72|165.22|167.44|164.94|167.72|165.22|167.43|164.93|21
1623315580000|2021-06-10 08:59:40|167.43|164.93|167.29|164.79|167.44|164.94|167.29|164.79|21
1623315590000|2021-06-10 08:59:50|167.3|164.8|167.4|164.9|167.41|164.91|167.3|164.8|21
1623315600000|2021-06-10 09:00:00|167.41|164.91|167.2|164.7|167.41|164.91|167.19|164.69|29
1623315610000|2021-06-10 09:00:10|167.21|164.71|167.25|164.75|167.26|164.76|167.14|164.64|23
1623315620000|2021-06-10 09:00:20|167.23|164.73|167.32|164.82|167.32|164.82|167.21|164.71|23
1623315630000|2021-06-10 09:00:30|167.31|164.81|167.43|164.93|167.47|164.97|167.31|164.81|24
1623315640000|2021-06-10 09:00:40|167.47|164.97|167.74|165.24|167.74|165.24|167.43|164.93|31
1623315650000|2021-06-10 09:00:50|167.76|165.26|167.71|165.21|167.8|165.3|167.71|165.21|16
1623315660000|2021-06-10 09:01:00|167.7|165.2|167.69|165.19|167.72|165.22|167.68|165.18|11
1623315670000|2021-06-10 09:01:10|167.7|165.2|167.84|165.34|167.84|165.34|167.68|165.18|24
1623315680000|2021-06-10 09:01:20|167.83|165.33|167.9|165.4|167.94|165.44|167.82|165.32|21
1623315690000|2021-06-10 09:01:30|167.92|165.42|168.03|165.53|168.03|165.53|167.92|165.42|26
1623315700000|2021-06-10 09:01:40|167.99|165.49|168.14|165.64|168.18|165.68|167.99|165.49|22
1623315710000|2021-06-10 09:01:50|168.15|165.65|168.13|165.63|168.15|165.65|168.12|165.62|14
1623315720000|2021-06-10 09:02:00|168.12|165.62|168.12|165.62|168.13|165.63|168.09|165.59|17
1623315730000|2021-06-10 09:02:10|168.11|165.61|167.98|165.48|168.11|165.61|167.98|165.48|17
1623315740000|2021-06-10 09:02:20|167.97|165.47|167.98|165.48|167.99|165.49|167.87|165.37|20
1623315750000|2021-06-10 09:02:30|167.97|165.47|168.02|165.52|168.05|165.55|167.97|165.47|16
1623315760000|2021-06-10 09:02:40|168.03|165.53|167.93|165.43|168.03|165.53|167.91|165.41|22
1623315770000|2021-06-10 09:02:50|167.95|165.45|168.03|165.53|168.03|165.53|167.92|165.42|22
1623315780000|2021-06-10 09:03:00|168.04|165.54|167.99|165.49|168.04|165.54|167.99|165.49|11
1623315790000|2021-06-10 09:03:10|168|165.5|167.87|165.37|168|165.5|167.87|165.37|17
1623315800000|2021-06-10 09:03:20|167.86|165.36|167.9|165.4|167.9|165.4|167.85|165.35|19
1623315810000|2021-06-10 09:03:30|167.89|165.39|167.83|165.33|167.89|165.39|167.83|165.33|7
1623315820000|2021-06-10 09:03:40|167.84|165.34|167.62|165.12|167.84|165.34|167.62|165.12|17
1623315830000|2021-06-10 09:03:50|167.59|165.09|167.63|165.13|167.65|165.15|167.57|165.07|21
1623315840000|2021-06-10 09:04:00|167.6|165.1|167.55|165.05|167.62|165.12|167.44|164.94|29
1623315850000|2021-06-10 09:04:10|167.57|165.07|167.61|165.11|167.61|165.11|167.55|165.05|25
1623315860000|2021-06-10 09:04:20|167.62|165.12|167.72|165.22|167.72|165.22|167.61|165.11|15
1623315870000|2021-06-10 09:04:30|167.79|165.29|167.72|165.22|167.81|165.31|167.71|165.21|22
1623315880000|2021-06-10 09:04:40|167.71|165.21|167.75|165.25|167.76|165.26|167.68|165.18|13
1623315890000|2021-06-10 09:04:50|167.76|165.26|167.84|165.34|167.85|165.35|167.75|165.25|18
1623315900000|2021-06-10 09:05:00|167.82|165.32|167.71|165.21|167.82|165.32|167.7|165.2|19
1623315910000|2021-06-10 09:05:10|167.7|165.2|167.78|165.28|167.78|165.28|167.69|165.19|12
1623315920000|2021-06-10 09:05:20|167.79|165.29|167.81|165.31|167.85|165.35|167.78|165.28|23
1623315930000|2021-06-10 09:05:30|167.8|165.3|167.73|165.23|167.8|165.3|167.71|165.21|13
1623315940000|2021-06-10 09:05:40|167.72|165.22|167.78|165.28|167.78|165.28|167.71|165.21|11
1623315950000|2021-06-10 09:05:50|167.82|165.32|167.88|165.38|167.88|165.38|167.8|165.3|17
1623315960000|2021-06-10 09:06:00|167.87|165.37|167.94|165.44|167.95|165.45|167.87|165.37|21
1623315970000|2021-06-10 09:06:10|167.93|165.43|167.94|165.44|167.96|165.46|167.91|165.41|20
1623315980000|2021-06-10 09:06:20|167.93|165.43|167.92|165.42|167.95|165.45|167.89|165.39|19
1623315990000|2021-06-10 09:06:30|167.9|165.4|167.95|165.45|167.96|165.46|167.89|165.39|19
1623316000000|2021-06-10 09:06:40|167.93|165.43|167.96|165.46|167.97|165.47|167.9|165.4|26
1623316010000|2021-06-10 09:06:50|167.95|165.45|167.89|165.39|167.95|165.45|167.89|165.39|13
1623316020000|2021-06-10 09:07:00|167.87|165.37|167.84|165.34|167.9|165.4|167.81|165.31|20
1623316030000|2021-06-10 09:07:10|167.85|165.35|167.67|165.17|167.85|165.35|167.66|165.16|23
1623316040000|2021-06-10 09:07:20|167.66|165.16|167.65|165.15|167.66|165.16|167.63|165.13|19
1623316050000|2021-06-10 09:07:30|167.63|165.13|167.61|165.11|167.63|165.13|167.59|165.09|14
1623316060000|2021-06-10 09:07:40|167.62|165.12|167.59|165.09|167.63|165.13|167.57|165.07|11
1623316070000|2021-06-10 09:07:50|167.6|165.1|167.6|165.1|167.61|165.11|167.58|165.08|22
1623316080000|2021-06-10 09:08:00|167.59|165.09|167.5|165|167.6|165.1|167.49|164.99|17
1623316090000|2021-06-10 09:08:10|167.49|164.99|167.5|165|167.51|165.01|167.48|164.98|17
1623316100000|2021-06-10 09:08:20|167.49|164.99|167.45|164.95|167.51|165.01|167.45|164.95|13
1623316110000|2021-06-10 09:08:30|167.44|164.94|167.48|164.98|167.5|165|167.44|164.94|11
1623316120000|2021-06-10 09:08:40|167.49|164.99|167.55|165.05|167.55|165.05|167.48|164.98|7
1623316130000|2021-06-10 09:08:50|167.54|165.04|167.55|165.05|167.55|165.05|167.54|165.04|4
1623316140000|2021-06-10 09:09:00|167.56|165.06|167.53|165.03|167.58|165.08|167.53|165.03|16
1623316150000|2021-06-10 09:09:10|167.52|165.02|167.51|165.01|167.53|165.03|167.49|164.99|18
1623316160000|2021-06-10 09:09:20|167.52|165.02|167.61|165.11|167.62|165.12|167.52|165.02|13
1623316170000|2021-06-10 09:09:30|167.62|165.12|167.64|165.14|167.66|165.16|167.61|165.11|9
1623316180000|2021-06-10 09:09:40|167.65|165.15|167.55|165.05|167.66|165.16|167.54|165.04|16
1623316190000|2021-06-10 09:09:50|167.59|165.09|167.5|165|167.59|165.09|167.5|165|17
1623316200000|2021-06-10 09:10:00|167.51|165.01|167.49|164.99|167.51|165.01|167.46|164.96|20
1623316210000|2021-06-10 09:10:10|167.5|165|167.48|164.98|167.51|165.01|167.48|164.98|16
1623316220000|2021-06-10 09:10:20|167.49|164.99|167.52|165.02|167.55|165.05|167.48|164.98|20
1623316230000|2021-06-10 09:10:30|167.53|165.03|167.54|165.04|167.59|165.09|167.53|165.03|22
1623316240000|2021-06-10 09:10:40|167.55|165.05|167.55|165.05|167.6|165.1|167.54|165.04|12
1623316250000|2021-06-10 09:10:50|167.56|165.06|167.55|165.05|167.6|165.1|167.55|165.05|13
1623316260000|2021-06-10 09:11:00|167.56|165.06|167.42|164.92|167.56|165.06|167.42|164.92|12
1623316270000|2021-06-10 09:11:10|167.41|164.91|167.44|164.94|167.44|164.94|167.41|164.91|12
1623316280000|2021-06-10 09:11:20|167.43|164.93|167.38|164.88|167.44|164.94|167.38|164.88|9
1623316290000|2021-06-10 09:11:30|167.39|164.89|167.36|164.86|167.41|164.91|167.34|164.84|16
1623316300000|2021-06-10 09:11:40|167.37|164.87|167.35|164.85|167.43|164.93|167.35|164.85|27
1623316310000|2021-06-10 09:11:50|167.34|164.84|167.35|164.85|167.39|164.89|167.32|164.82|19
1623316320000|2021-06-10 09:12:00|167.34|164.84|167.08|164.58|167.34|164.84|167.07|164.57|24
1623316330000|2021-06-10 09:12:10|167.07|164.57|167|164.5|167.07|164.57|166.87|164.37|27
1623316340000|2021-06-10 09:12:20|167.01|164.51|167.11|164.61|167.11|164.61|167.01|164.51|19
1623316350000|2021-06-10 09:12:30|167.12|164.62|167.13|164.63|167.2|164.7|167.1|164.6|21
1623316360000|2021-06-10 09:12:40|167.15|164.65|167.02|164.52|167.15|164.65|167.02|164.52|20
1623316370000|2021-06-10 09:12:50|167|164.5|166.86|164.36|167|164.5|166.83|164.33|22
1623316380000|2021-06-10 09:13:00|166.87|164.37|167.03|164.53|167.04|164.54|166.87|164.37|23
1623316390000|2021-06-10 09:13:10|167.02|164.52|167.05|164.55|167.07|164.57|166.99|164.49|23
1623316400000|2021-06-10 09:13:20|167.06|164.56|167.08|164.58|167.18|164.68|167.06|164.56|15
1623316410000|2021-06-10 09:13:30|167.07|164.57|167.12|164.62|167.12|164.62|167.06|164.56|15
1623316420000|2021-06-10 09:13:40|167.09|164.59|167.25|164.75|167.25|164.75|167.09|164.59|22
1623316430000|2021-06-10 09:13:50|167.22|164.72|167.18|164.68|167.23|164.73|167.14|164.64|20
1623316440000|2021-06-10 09:14:00|167.19|164.69|167.28|164.78|167.29|164.79|167.17|164.67|15
1623316450000|2021-06-10 09:14:10|167.29|164.79|167.3|164.8|167.31|164.81|167.28|164.78|14
1623316460000|2021-06-10 09:14:20|167.29|164.79|167.28|164.78|167.29|164.79|167.24|164.74|19
1623316470000|2021-06-10 09:14:30|167.27|164.77|167.28|164.78|167.29|164.79|167.26|164.76|13
1623316480000|2021-06-10 09:14:40|167.27|164.77|167.26|164.76|167.27|164.77|167.24|164.74|12
1623316490000|2021-06-10 09:14:50|167.25|164.75|167.24|164.74|167.26|164.76|167.2|164.7|16
1623316500000|2021-06-10 09:15:00|167.23|164.73|167.3|164.8|167.3|164.8|167.23|164.73|10
1623316510000|2021-06-10 09:15:10|167.31|164.81|167.46|164.96|167.47|164.97|167.28|164.78|21
1623316520000|2021-06-10 09:15:20|167.47|164.97|167.58|165.08|167.58|165.08|167.44|164.94|25
1623316530000|2021-06-10 09:15:30|167.59|165.09|167.68|165.18|167.69|165.19|167.59|165.09|23
1623316540000|2021-06-10 09:15:40|167.67|165.17|167.65|165.15|167.67|165.17|167.54|165.04|23
1623316550000|2021-06-10 09:15:50|167.64|165.14|167.73|165.23|167.74|165.24|167.64|165.14|19
1623316560000|2021-06-10 09:16:00|167.72|165.22|167.74|165.24|167.74|165.24|167.71|165.21|8
1623316570000|2021-06-10 09:16:10|167.75|165.25|167.97|165.47|167.98|165.48|167.74|165.24|23
1623316580000|2021-06-10 09:16:20|167.95|165.45|167.94|165.44|167.99|165.49|167.93|165.43|25
1623316590000|2021-06-10 09:16:30|167.95|165.45|167.93|165.43|167.97|165.47|167.91|165.41|20
1623316600000|2021-06-10 09:16:40|167.92|165.42|167.98|165.48|168|165.5|167.92|165.42|16
1623316610000|2021-06-10 09:16:50|167.97|165.47|167.95|165.45|167.99|165.49|167.94|165.44|16
1623316620000|2021-06-10 09:17:00|167.96|165.46|167.83|165.33|167.97|165.47|167.81|165.31|29
1623316630000|2021-06-10 09:17:10|167.84|165.34|167.75|165.25|167.84|165.34|167.75|165.25|17
1623316640000|2021-06-10 09:17:20|167.76|165.26|167.65|165.15|167.76|165.26|167.53|165.03|23
1623316650000|2021-06-10 09:17:30|167.66|165.16|167.88|165.38|167.88|165.38|167.64|165.14|16
1623316660000|2021-06-10 09:17:40|167.87|165.37|167.89|165.39|167.91|165.41|167.87|165.37|19
1623316670000|2021-06-10 09:17:50|167.9|165.4|167.9|165.4|167.92|165.42|167.9|165.4|10
1623316680000|2021-06-10 09:18:00|167.91|165.41|167.78|165.28|167.92|165.42|167.76|165.26|18
1623316690000|2021-06-10 09:18:10|167.77|165.27|167.98|165.48|168|165.5|167.77|165.27|22
1623316700000|2021-06-10 09:18:20|167.99|165.49|167.99|165.49|168.02|165.52|167.96|165.46|12
1623316710000|2021-06-10 09:18:30|167.97|165.47|167.99|165.49|167.99|165.49|167.95|165.45|11
1623316720000|2021-06-10 09:18:40|168.01|165.51|168.04|165.54|168.12|165.62|167.98|165.48|21
1623316730000|2021-06-10 09:18:50|168.03|165.53|167.99|165.49|168.05|165.55|167.99|165.49|13
1623316740000|2021-06-10 09:19:00|168|165.5|168.02|165.52|168.03|165.53|168|165.5|21
1623316750000|2021-06-10 09:19:10|168|165.5|168.04|165.54|168.04|165.54|167.99|165.49|9
1623316760000|2021-06-10 09:19:20|168.03|165.53|168.02|165.52|168.03|165.53|167.99|165.49|8
1623316770000|2021-06-10 09:19:30|168.01|165.51|168.02|165.52|168.05|165.55|168.01|165.51|17
1623316780000|2021-06-10 09:19:40|168.03|165.53|168.04|165.54|168.04|165.54|168.02|165.52|9
1623316790000|2021-06-10 09:19:50|168.03|165.53|168.03|165.53|168.09|165.59|168.03|165.53|14
1623316800000|2021-06-10 09:20:00|168.01|165.51|168.1|165.6|168.12|165.62|168|165.5|23
1623316810000|2021-06-10 09:20:10|168.09|165.59|168.08|165.58|168.12|165.62|168.07|165.57|18
1623316820000|2021-06-10 09:20:20|168.09|165.59|168.13|165.63|168.14|165.64|168.08|165.58|12
1623316830000|2021-06-10 09:20:30|168.14|165.64|168.12|165.62|168.14|165.64|168.12|165.62|5
1623316840000|2021-06-10 09:20:40|168.13|165.63|168.03|165.53|168.13|165.63|168.03|165.53|17
1623316850000|2021-06-10 09:20:50|168.04|165.54|168.03|165.53|168.04|165.54|168.02|165.52|6
1623316860000|2021-06-10 09:21:00|168.04|165.54|168.01|165.51|168.06|165.56|167.99|165.49|14
1623316870000|2021-06-10 09:21:10|168|165.5|168.06|165.56|168.06|165.56|167.99|165.49|20
1623316880000|2021-06-10 09:21:20|168.05|165.55|168.08|165.58|168.1|165.6|168.04|165.54|14
1623316890000|2021-06-10 09:21:30|168.07|165.57|168.08|165.58|168.08|165.58|168.07|165.57|14
1623316900000|2021-06-10 09:21:40|168.07|165.57|168.14|165.64|168.14|165.64|168.07|165.57|11
1623316910000|2021-06-10 09:21:50|168.13|165.63|168.15|165.65|168.16|165.66|168.13|165.63|8
1623316920000|2021-06-10 09:22:00|168.16|165.66|168.31|165.81|168.32|165.82|168.16|165.66|19
1623316930000|2021-06-10 09:22:10|168.3|165.8|168.25|165.75|168.3|165.8|168.25|165.75|11
1623316940000|2021-06-10 09:22:20|168.21|165.71|168.25|165.75|168.26|165.76|168.21|165.71|21
1623316950000|2021-06-10 09:22:30|168.24|165.74|168.26|165.76|168.3|165.8|168.24|165.74|11
1623316960000|2021-06-10 09:22:40|168.27|165.77|168.22|165.72|168.27|165.77|168.21|165.71|16
1623316970000|2021-06-10 09:22:50|168.23|165.73|168.25|165.75|168.25|165.75|168.22|165.72|14
1623316980000|2021-06-10 09:23:00|168.24|165.74|168.25|165.75|168.27|165.77|168.23|165.73|13
1623316990000|2021-06-10 09:23:10|168.24|165.74|168.25|165.75|168.26|165.76|168.23|165.73|11
1623317000000|2021-06-10 09:23:20|168.24|165.74|168.1|165.6|168.26|165.76|168.08|165.58|22
1623317010000|2021-06-10 09:23:30|168.09|165.59|168.09|165.59|168.12|165.62|168.09|165.59|12
1623317020000|2021-06-10 09:23:40|168.1|165.6|168.05|165.55|168.1|165.6|168.05|165.55|10
1623317030000|2021-06-10 09:23:50|168.06|165.56|167.93|165.43|168.08|165.58|167.93|165.43|18
1623317040000|2021-06-10 09:24:00|167.9|165.4|168.01|165.51|168.02|165.52|167.9|165.4|20
1623317050000|2021-06-10 09:24:10|168|165.5|167.93|165.43|168.01|165.51|167.89|165.39|17
1623317060000|2021-06-10 09:24:20|167.92|165.42|167.85|165.35|167.93|165.43|167.85|165.35|15
1623317070000|2021-06-10 09:24:30|167.86|165.36|167.77|165.27|167.87|165.37|167.77|165.27|19
1623317080000|2021-06-10 09:24:40|167.78|165.28|167.81|165.31|167.85|165.35|167.78|165.28|22
1623317090000|2021-06-10 09:24:50|167.8|165.3|167.82|165.32|167.84|165.34|167.8|165.3|16
1623317100000|2021-06-10 09:25:00|167.83|165.33|167.93|165.43|167.93|165.43|167.82|165.32|12
1623317110000|2021-06-10 09:25:10|167.96|165.46|168.09|165.59|168.1|165.6|167.96|165.46|16
1623317120000|2021-06-10 09:25:20|168.1|165.6|168.09|165.59|168.1|165.6|168.03|165.53|18
1623317130000|2021-06-10 09:25:30|168.12|165.62|168.21|165.71|168.23|165.73|168.12|165.62|25
1623317140000|2021-06-10 09:25:40|168.22|165.72|168.27|165.77|168.28|165.78|168.2|165.7|18
1623317150000|2021-06-10 09:25:50|168.26|165.76|168.26|165.76|168.27|165.77|168.23|165.73|16
1623317160000|2021-06-10 09:26:00|168.25|165.75|168.28|165.78|168.3|165.8|168.25|165.75|14
1623317170000|2021-06-10 09:26:10|168.27|165.77|168.29|165.79|168.29|165.79|168.21|165.71|14
1623317180000|2021-06-10 09:26:20|168.27|165.77|168.2|165.7|168.27|165.77|168.19|165.69|14
1623317190000|2021-06-10 09:26:30|168.22|165.72|168.25|165.75|168.25|165.75|168.21|165.71|15
1623317200000|2021-06-10 09:26:40|168.24|165.74|168.2|165.7|168.24|165.74|168.17|165.67|22
1623317210000|2021-06-10 09:26:50|168.21|165.71|168.2|165.7|168.21|165.71|168.19|165.69|13
1623317220000|2021-06-10 09:27:00|168.19|165.69|168.16|165.66|168.21|165.71|168.16|165.66|15
1623317230000|2021-06-10 09:27:10|168.23|165.73|168.21|165.71|168.26|165.76|168.19|165.69|14
1623317240000|2021-06-10 09:27:20|168.23|165.73|168.22|165.72|168.24|165.74|168.21|165.71|12
1623317250000|2021-06-10 09:27:30|168.23|165.73|168.21|165.71|168.24|165.74|168.19|165.69|14
1623317260000|2021-06-10 09:27:40|168.22|165.72|168.22|165.72|168.23|165.73|168.21|165.71|9
1623317270000|2021-06-10 09:27:50|168.21|165.71|168.18|165.68|168.21|165.71|168.17|165.67|8
1623317280000|2021-06-10 09:28:00|168.17|165.67|168.24|165.74|168.25|165.75|168.15|165.65|23
1623317290000|2021-06-10 09:28:10|168.23|165.73|168.25|165.75|168.26|165.76|168.23|165.73|7
1623317300000|2021-06-10 09:28:20|168.26|165.76|168.33|165.83|168.33|165.83|168.26|165.76|7
1623317310000|2021-06-10 09:28:30|168.32|165.82|168.39|165.89|168.41|165.91|168.32|165.82|7
1623317320000|2021-06-10 09:28:40|168.37|165.87|168.34|165.84|168.38|165.88|168.33|165.83|13
1623317330000|2021-06-10 09:28:50|168.33|165.83|168.29|165.79|168.33|165.83|168.28|165.78|15
1623317340000|2021-06-10 09:29:00|168.28|165.78|168.22|165.72|168.3|165.8|168.22|165.72|13
1623317350000|2021-06-10 09:29:10|168.23|165.73|168.23|165.73|168.24|165.74|168.22|165.72|5
1623317360000|2021-06-10 09:29:20|168.22|165.72|168.08|165.58|168.23|165.73|168.08|165.58|16
1623317370000|2021-06-10 09:29:30|168.07|165.57|167.95|165.45|168.08|165.58|167.95|165.45|16
1623317380000|2021-06-10 09:29:40|167.94|165.44|167.84|165.34|167.94|165.44|167.84|165.34|18
1623317390000|2021-06-10 09:29:50|167.85|165.35|167.83|165.33|167.87|165.37|167.83|165.33|17
1623317400000|2021-06-10 09:30:00|167.84|165.34|167.71|165.21|167.84|165.34|167.65|165.15|20
1623317410000|2021-06-10 09:30:10|167.72|165.22|167.96|165.46|167.96|165.46|167.72|165.22|25
1623317420000|2021-06-10 09:30:20|167.94|165.44|168.04|165.54|168.06|165.56|167.92|165.42|16
1623317430000|2021-06-10 09:30:30|168.05|165.55|168.3|165.8|168.36|165.86|168.04|165.54|29
1623317440000|2021-06-10 09:30:40|168.33|165.83|168.63|166.13|168.63|166.13|168.32|165.82|24
1623317450000|2021-06-10 09:30:50|168.66|166.16|168.82|166.32|168.93|166.43|168.66|166.16|29
1623317460000|2021-06-10 09:31:00|168.81|166.31|169.01|166.51|169.01|166.51|168.77|166.27|25
1623317470000|2021-06-10 09:31:10|169.03|166.53|169.4|166.9|169.4|166.9|169.03|166.53|22
1623317480000|2021-06-10 09:31:20|169.41|166.91|169.94|167.44|169.96|167.46|169.41|166.91|30
1623317490000|2021-06-10 09:31:30|169.92|167.42|169.9|167.4|169.92|167.42|169.71|167.21|28
1623317500000|2021-06-10 09:31:40|169.85|167.35|169.95|167.45|169.95|167.45|169.84|167.34|31
1623317510000|2021-06-10 09:31:50|169.96|167.46|170.28|167.78|170.28|167.78|169.96|167.46|27
1623317520000|2021-06-10 09:32:00|170.29|167.79|170.37|167.87|170.56|168.06|170.26|167.76|30
1623317530000|2021-06-10 09:32:10|170.41|167.91|170.2|167.7|170.41|167.91|170.18|167.68|27
1623317540000|2021-06-10 09:32:20|170.19|167.69|170.17|167.67|170.21|167.71|170.04|167.54|33
1623317550000|2021-06-10 09:32:30|170.19|167.69|169.96|167.46|170.2|167.7|169.96|167.46|24
1623317560000|2021-06-10 09:32:40|169.94|167.44|169.92|167.42|170|167.5|169.88|167.38|24
1623317570000|2021-06-10 09:32:50|169.93|167.43|169.92|167.42|169.99|167.49|169.92|167.42|18
1623317580000|2021-06-10 09:33:00|169.98|167.48|169.96|167.46|170.01|167.51|169.91|167.41|21
1623317590000|2021-06-10 09:33:10|169.97|167.47|169.98|167.48|170|167.5|169.91|167.41|25
1623317600000|2021-06-10 09:33:20|169.97|167.47|169.95|167.45|170.04|167.54|169.93|167.43|22
1623317610000|2021-06-10 09:33:30|169.93|167.43|170.03|167.53|170.05|167.55|169.88|167.38|25
1623317620000|2021-06-10 09:33:40|169.99|167.49|170.05|167.55|170.1|167.6|169.97|167.47|24
1623317630000|2021-06-10 09:33:50|170.04|167.54|170.25|167.75|170.25|167.75|170.04|167.54|19
1623317640000|2021-06-10 09:34:00|170.23|167.73|170.39|167.89|170.41|167.91|170.18|167.68|25
1623317650000|2021-06-10 09:34:10|170.31|167.81|170.23|167.73|170.34|167.84|170.17|167.67|28
1623317660000|2021-06-10 09:34:20|170.25|167.75|170.22|167.72|170.36|167.86|170.22|167.72|28
1623317670000|2021-06-10 09:34:30|170.23|167.73|170.26|167.76|170.33|167.83|170.2|167.7|27
1623317680000|2021-06-10 09:34:40|170.27|167.77|170.25|167.75|170.33|167.83|170.21|167.71|23
1623317690000|2021-06-10 09:34:50|170.24|167.74|170.63|168.13|170.65|168.15|170.24|167.74|29
1623317700000|2021-06-10 09:35:00|170.65|168.15|170.88|168.38|171.15|168.65|170.64|168.14|31
1623317710000|2021-06-10 09:35:10|170.9|168.4|171.08|168.58|171.12|168.62|170.89|168.39|30
1623317720000|2021-06-10 09:35:20|171.1|168.6|171.2|168.7|171.2|168.7|171.08|168.58|27
1623317730000|2021-06-10 09:35:30|171.22|168.72|171.42|168.92|171.55|169.05|171.22|168.72|34
1623317740000|2021-06-10 09:35:40|171.38|168.88|171.51|169.01|171.66|169.16|171.25|168.75|32
1623317750000|2021-06-10 09:35:50|171.52|169.02|171.37|168.87|171.67|169.17|171.29|168.79|31
1623317760000|2021-06-10 09:36:00|171.38|168.88|171.56|169.06|171.56|169.06|171.33|168.83|25
1623317770000|2021-06-10 09:36:10|171.58|169.08|171.53|169.03|171.77|169.27|171.48|168.98|29
1623317780000|2021-06-10 09:36:20|171.54|169.04|171.47|168.97|171.54|169.04|171.4|168.9|25
1623317790000|2021-06-10 09:36:30|171.46|168.96|171.48|168.98|171.49|168.99|171.38|168.88|32
1623317800000|2021-06-10 09:36:40|171.49|168.99|171.48|168.98|171.49|168.99|171.38|168.88|24
1623317810000|2021-06-10 09:36:50|171.47|168.97|171.31|168.81|171.49|168.99|171.31|168.81|26
1623317820000|2021-06-10 09:37:00|171.29|168.79|171.49|168.99|171.51|169.01|171.28|168.78|24
1623317830000|2021-06-10 09:37:10|171.5|169|171.55|169.05|171.55|169.05|171.38|168.88|26
1623317840000|2021-06-10 09:37:20|171.56|169.06|171.37|168.87|171.56|169.06|171.37|168.87|30
1623317850000|2021-06-10 09:37:30|171.36|168.86|171.13|168.63|171.36|168.86|171.11|168.61|29
1623317860000|2021-06-10 09:37:40|171.14|168.64|171.08|168.58|171.26|168.76|171.05|168.55|31
1623317870000|2021-06-10 09:37:50|171.05|168.55|171.11|168.61|171.17|168.67|171.04|168.54|23
1623317880000|2021-06-10 09:38:00|171.09|168.59|170.99|168.49|171.12|168.62|170.94|168.44|23
1623317890000|2021-06-10 09:38:10|170.98|168.48|170.81|168.31|170.98|168.48|170.8|168.3|22
1623317900000|2021-06-10 09:38:20|170.8|168.3|170.82|168.32|170.91|168.41|170.8|168.3|21
1623317910000|2021-06-10 09:38:30|170.81|168.31|170.89|168.39|170.97|168.47|170.8|168.3|24
1623317920000|2021-06-10 09:38:40|170.9|168.4|170.82|168.32|170.93|168.43|170.82|168.32|25
1623317930000|2021-06-10 09:38:50|170.83|168.33|170.85|168.35|170.92|168.42|170.81|168.31|29
1623317940000|2021-06-10 09:39:00|170.84|168.34|170.86|168.36|170.88|168.38|170.79|168.29|19
1623317950000|2021-06-10 09:39:10|170.87|168.37|171.03|168.53|171.03|168.53|170.82|168.32|18
1623317960000|2021-06-10 09:39:20|171.02|168.52|170.9|168.4|171.03|168.53|170.88|168.38|19
1623317970000|2021-06-10 09:39:30|170.91|168.41|170.86|168.36|171.03|168.53|170.81|168.31|30
1623317980000|2021-06-10 09:39:40|170.85|168.35|170.8|168.3|170.85|168.35|170.67|168.17|19
1623317990000|2021-06-10 09:39:50|170.81|168.31|170.58|168.08|170.81|168.31|170.53|168.03|25
1623318000000|2021-06-10 09:40:00|170.57|168.07|170.38|167.88|170.65|168.15|170.36|167.86|28
1623318010000|2021-06-10 09:40:10|170.36|167.86|170.24|167.74|170.4|167.9|170.24|167.74|28
1623318020000|2021-06-10 09:40:20|170.22|167.72|170.25|167.75|170.31|167.81|170.22|167.72|23
1623318030000|2021-06-10 09:40:30|170.26|167.76|170.26|167.76|170.29|167.79|170.24|167.74|19
1623318040000|2021-06-10 09:40:40|170.24|167.74|170.23|167.73|170.29|167.79|170.18|167.68|29
1623318050000|2021-06-10 09:40:50|170.22|167.72|170.18|167.68|170.25|167.75|170.15|167.65|21
1623318060000|2021-06-10 09:41:00|170.2|167.7|170.32|167.82|170.32|167.82|170.2|167.7|16
1623318070000|2021-06-10 09:41:10|170.36|167.86|170.55|168.05|170.55|168.05|170.33|167.83|23
1623318080000|2021-06-10 09:41:20|170.54|168.04|170.43|167.93|170.54|168.04|170.43|167.93|20
1623318090000|2021-06-10 09:41:30|170.42|167.92|170.5|168|170.5|168|170.41|167.91|18
1623318100000|2021-06-10 09:41:40|170.51|168.01|170.47|167.97|170.52|168.02|170.46|167.96|15
1623318110000|2021-06-10 09:41:50|170.46|167.96|170.41|167.91|170.46|167.96|170.38|167.88|17
1623318120000|2021-06-10 09:42:00|170.37|167.87|170.34|167.84|170.42|167.92|170.31|167.81|18
1623318130000|2021-06-10 09:42:10|170.32|167.82|170.32|167.82|170.34|167.84|170.28|167.78|19
1623318140000|2021-06-10 09:42:20|170.31|167.81|170.31|167.81|170.35|167.85|170.29|167.79|17
1623318150000|2021-06-10 09:42:30|170.32|167.82|170.26|167.76|170.32|167.82|170.25|167.75|13
1623318160000|2021-06-10 09:42:40|170.25|167.75|170.26|167.76|170.28|167.78|170.24|167.74|22
1623318170000|2021-06-10 09:42:50|170.25|167.75|170.21|167.71|170.26|167.76|170.21|167.71|13
1623318180000|2021-06-10 09:43:00|170.2|167.7|170.2|167.7|170.22|167.72|170.2|167.7|6
1623318190000|2021-06-10 09:43:10|170.18|167.68|170.16|167.66|170.19|167.69|170.13|167.63|13
1623318200000|2021-06-10 09:43:20|170.15|167.65|170.18|167.68|170.21|167.71|170.15|167.65|19
1623318210000|2021-06-10 09:43:30|170.19|167.69|170.22|167.72|170.22|167.72|170.18|167.68|16
1623318220000|2021-06-10 09:43:40|170.21|167.71|170.36|167.86|170.41|167.91|170.21|167.71|25
1623318230000|2021-06-10 09:43:50|170.35|167.85|170.52|168.02|170.53|168.03|170.35|167.85|20
1623318240000|2021-06-10 09:44:00|170.51|168.01|170.45|167.95|170.51|168.01|170.44|167.94|21
1623318250000|2021-06-10 09:44:10|170.46|167.96|170.55|168.05|170.55|168.05|170.45|167.95|14
1623318260000|2021-06-10 09:44:20|170.56|168.06|170.72|168.22|170.72|168.22|170.55|168.05|24
1623318270000|2021-06-10 09:44:30|170.75|168.25|170.96|168.46|170.96|168.46|170.73|168.23|27
1623318280000|2021-06-10 09:44:40|170.97|168.47|171.02|168.52|171.07|168.57|170.93|168.43|21
1623318290000|2021-06-10 09:44:50|171.01|168.51|170.96|168.46|171.01|168.51|170.94|168.44|26
1623318300000|2021-06-10 09:45:00|170.97|168.47|170.78|168.28|170.97|168.47|170.78|168.28|22
1623318310000|2021-06-10 09:45:10|170.77|168.27|170.6|168.1|170.77|168.27|170.49|167.99|26
1623318320000|2021-06-10 09:45:20|170.59|168.09|170.48|167.98|170.59|168.09|170.46|167.96|11
1623318330000|2021-06-10 09:45:30|170.47|167.97|170.42|167.92|170.51|168.01|170.41|167.91|16
1623318340000|2021-06-10 09:45:40|170.44|167.94|170.51|168.01|170.55|168.05|170.41|167.91|17
1623318350000|2021-06-10 09:45:50|170.56|168.06|170.75|168.25|170.79|168.29|170.56|168.06|27
1623318360000|2021-06-10 09:46:00|170.74|168.24|171.08|168.58|171.08|168.58|170.74|168.24|29
1623318370000|2021-06-10 09:46:10|171.1|168.6|171.05|168.55|171.23|168.73|171.01|168.51|25
1623318380000|2021-06-10 09:46:20|171.07|168.57|170.95|168.45|171.07|168.57|170.93|168.43|20
1623318390000|2021-06-10 09:46:30|170.92|168.42|170.88|168.38|170.94|168.44|170.88|168.38|18
1623318400000|2021-06-10 09:46:40|170.9|168.4|171.01|168.51|171.01|168.51|170.88|168.38|27
1623318410000|2021-06-10 09:46:50|170.93|168.43|170.94|168.44|170.98|168.48|170.9|168.4|19
1623318420000|2021-06-10 09:47:00|170.97|168.47|170.85|168.35|171.01|168.51|170.83|168.33|25
1623318430000|2021-06-10 09:47:10|170.76|168.26|170.81|168.31|170.9|168.4|170.76|168.26|17
1623318440000|2021-06-10 09:47:20|170.79|168.29|170.86|168.36|170.87|168.37|170.75|168.25|19
1623318450000|2021-06-10 09:47:30|170.82|168.32|170.82|168.32|170.84|168.34|170.76|168.26|19
1623318460000|2021-06-10 09:47:40|170.86|168.36|170.91|168.41|170.94|168.44|170.85|168.35|23
1623318470000|2021-06-10 09:47:50|170.9|168.4|170.92|168.42|170.93|168.43|170.88|168.38|14
1623318480000|2021-06-10 09:48:00|170.91|168.41|170.85|168.35|170.92|168.42|170.85|168.35|8
1623318490000|2021-06-10 09:48:10|170.84|168.34|170.77|168.27|170.86|168.36|170.75|168.25|18
1623318500000|2021-06-10 09:48:20|170.78|168.28|170.77|168.27|170.8|168.3|170.76|168.26|7
1623318510000|2021-06-10 09:48:30|170.75|168.25|170.9|168.4|170.9|168.4|170.75|168.25|11
1623318520000|2021-06-10 09:48:40|170.92|168.42|171.07|168.57|171.08|168.58|170.92|168.42|16
1623318530000|2021-06-10 09:48:50|171.08|168.58|171.21|168.71|171.21|168.71|171.08|168.58|18
1623318540000|2021-06-10 09:49:00|171.22|168.72|171.28|168.78|171.39|168.89|171.22|168.72|20
1623318550000|2021-06-10 09:49:10|171.29|168.79|171.25|168.75|171.29|168.79|171.23|168.73|17
1623318560000|2021-06-10 09:49:20|171.23|168.73|171.23|168.73|171.23|168.73|171.16|168.66|12
1623318570000|2021-06-10 09:49:30|171.27|168.77|171.16|168.66|171.27|168.77|171.16|168.66|10
1623318580000|2021-06-10 09:49:40|171.15|168.65|171.2|168.7|171.2|168.7|171.15|168.65|10
1623318590000|2021-06-10 09:49:50|171.19|168.69|171.1|168.6|171.19|168.69|171.1|168.6|8
1623318600000|2021-06-10 09:50:00|171.09|168.59|170.86|168.36|171.09|168.59|170.85|168.35|12
1623318610000|2021-06-10 09:50:10|170.87|168.37|170.89|168.39|170.89|168.39|170.83|168.33|9
1623318620000|2021-06-10 09:50:20|170.9|168.4|170.82|168.32|170.9|168.4|170.82|168.32|12
1623318630000|2021-06-10 09:50:30|170.85|168.35|170.88|168.38|170.89|168.39|170.8|168.3|23
1623318640000|2021-06-10 09:50:40|170.86|168.36|170.87|168.37|170.89|168.39|170.8|168.3|17
1623318650000|2021-06-10 09:50:50|170.88|168.38|170.89|168.39|170.95|168.45|170.87|168.37|16
1623318660000|2021-06-10 09:51:00|170.92|168.42|171.01|168.51|171.04|168.54|170.9|168.4|14
1623318670000|2021-06-10 09:51:10|171.02|168.52|171.12|168.62|171.12|168.62|171.01|168.51|18
1623318680000|2021-06-10 09:51:20|171.11|168.61|170.99|168.49|171.11|168.61|170.97|168.47|19
1623318690000|2021-06-10 09:51:30|171.01|168.51|170.96|168.46|171.02|168.52|170.91|168.41|18
1623318700000|2021-06-10 09:51:40|170.95|168.45|170.96|168.46|170.97|168.47|170.9|168.4|14
1623318710000|2021-06-10 09:51:50|170.93|168.43|170.94|168.44|170.96|168.46|170.86|168.36|16
1623318720000|2021-06-10 09:52:00|170.85|168.35|170.91|168.41|170.96|168.46|170.85|168.35|14
1623318730000|2021-06-10 09:52:10|170.9|168.4|170.92|168.42|170.93|168.43|170.86|168.36|20
1623318740000|2021-06-10 09:52:20|170.95|168.45|170.98|168.48|171|168.5|170.9|168.4|16
1623318750000|2021-06-10 09:52:30|171|168.5|171|168.5|171.01|168.51|170.97|168.47|19
1623318760000|2021-06-10 09:52:40|171.01|168.51|171.09|168.59|171.1|168.6|170.99|168.49|22
1623318770000|2021-06-10 09:52:50|171.1|168.6|171.09|168.59|171.32|168.82|171.09|168.59|27
1623318780000|2021-06-10 09:53:00|171.08|168.58|171.1|168.6|171.14|168.64|171.03|168.53|24
1623318790000|2021-06-10 09:53:10|171.12|168.62|171.3|168.8|171.3|168.8|171.09|168.59|26
1623318800000|2021-06-10 09:53:20|171.22|168.72|171.35|168.85|171.42|168.92|171.21|168.71|31
1623318810000|2021-06-10 09:53:30|171.39|168.89|171.3|168.8|171.41|168.91|171.3|168.8|22
1623318820000|2021-06-10 09:53:40|171.37|168.87|171.39|168.89|171.42|168.92|171.18|168.68|18
1623318830000|2021-06-10 09:53:50|171.38|168.88|171.44|168.94|171.44|168.94|171.38|168.88|26
1623318840000|2021-06-10 09:54:00|171.45|168.95|171.38|168.88|171.46|168.96|171.38|168.88|17
1623318850000|2021-06-10 09:54:10|171.36|168.86|171.29|168.79|171.36|168.86|171.25|168.75|11
1623318860000|2021-06-10 09:54:20|171.28|168.78|171.3|168.8|171.32|168.82|171.27|168.77|17
1623318870000|2021-06-10 09:54:30|171.32|168.82|171.32|168.82|171.37|168.87|171.3|168.8|16
1623318880000|2021-06-10 09:54:40|171.35|168.85|171.3|168.8|171.35|168.85|171.28|168.78|18
1623318890000|2021-06-10 09:54:50|171.29|168.79|171.36|168.86|171.36|168.86|171.26|168.76|14
1623318900000|2021-06-10 09:55:00|171.31|168.81|171.21|168.71|171.36|168.86|171.21|168.71|20
1623318910000|2021-06-10 09:55:10|171.19|168.69|171.11|168.61|171.19|168.69|171.11|168.61|7
1623318920000|2021-06-10 09:55:20|171.09|168.59|171.06|168.56|171.11|168.61|171.03|168.53|13
1623318930000|2021-06-10 09:55:30|171.04|168.54|171.02|168.52|171.04|168.54|171|168.5|9
1623318940000|2021-06-10 09:55:40|170.98|168.48|170.98|168.48|171|168.5|170.96|168.46|15
1623318950000|2021-06-10 09:55:50|170.99|168.49|171.07|168.57|171.07|168.57|170.98|168.48|10
1623318960000|2021-06-10 09:56:00|171.11|168.61|171.01|168.51|171.11|168.61|170.96|168.46|13
1623318970000|2021-06-10 09:56:10|170.92|168.42|170.99|168.49|170.99|168.49|170.92|168.42|8
1623318980000|2021-06-10 09:56:20|171|168.5|171.19|168.69|171.19|168.69|170.97|168.47|23
1623318990000|2021-06-10 09:56:30|171.18|168.68|171.18|168.68|171.2|168.7|171.15|168.65|14
1623319000000|2021-06-10 09:56:40|171.15|168.65|171.3|168.8|171.32|168.82|171.14|168.64|20
1623319010000|2021-06-10 09:56:50|171.32|168.82|171.49|168.99|171.66|169.16|171.31|168.81|30
1623319020000|2021-06-10 09:57:00|171.51|169.01|171.21|168.71|171.53|169.03|171.21|168.71|26
1623319030000|2021-06-10 09:57:10|171.26|168.76|171.17|168.67|171.35|168.85|171.17|168.67|24
1623319040000|2021-06-10 09:57:20|171.18|168.68|171.06|168.56|171.19|168.69|171.04|168.54|23
1623319050000|2021-06-10 09:57:30|171.04|168.54|171.13|168.63|171.24|168.74|171.02|168.52|22
1623319060000|2021-06-10 09:57:40|171.12|168.62|171.1|168.6|171.24|168.74|171.01|168.51|17
1623319070000|2021-06-10 09:57:50|171.08|168.58|171.01|168.51|171.24|168.74|170.99|168.49|21
1623319080000|2021-06-10 09:58:00|171.11|168.61|171.15|168.65|171.27|168.77|171.11|168.61|20
1623319090000|2021-06-10 09:58:10|171.17|168.67|171.13|168.63|171.2|168.7|171.1|168.6|21
1623319100000|2021-06-10 09:58:20|171.17|168.67|171.13|168.63|171.17|168.67|171.09|168.59|17
1623319110000|2021-06-10 09:58:30|171.09|168.59|171.1|168.6|171.14|168.64|171.09|168.59|18
1623319120000|2021-06-10 09:58:40|171.09|168.59|171.11|168.61|171.16|168.66|171.08|168.58|12
1623319130000|2021-06-10 09:58:50|171.12|168.62|171.1|168.6|171.15|168.65|171.08|168.58|15
1623319140000|2021-06-10 09:59:00|171.11|168.61|171.14|168.64|171.15|168.65|171.08|168.58|22
1623319150000|2021-06-10 09:59:10|171.16|168.66|171.15|168.65|171.21|168.71|171.13|168.63|14
1623319160000|2021-06-10 09:59:20|171.16|168.66|170.92|168.42|171.16|168.66|170.92|168.42|27
1623319170000|2021-06-10 09:59:30|170.97|168.47|171.09|168.59|171.1|168.6|170.97|168.47|19
1623319180000|2021-06-10 09:59:40|171.07|168.57|171.13|168.63|171.2|168.7|171.04|168.54|24
1623319190000|2021-06-10 09:59:50|171.15|168.65|171.17|168.67|171.2|168.7|171.14|168.64|19
1623319200000|2021-06-10 10:00:00|171.16|168.66|170.85|168.35|171.17|168.67|170.8|168.3|20
1623319210000|2021-06-10 10:00:10|170.86|168.36|170.97|168.47|170.99|168.49|170.86|168.36|24
1623319220000|2021-06-10 10:00:20|170.98|168.48|170.88|168.38|171.05|168.55|170.88|168.38|21
1623319230000|2021-06-10 10:00:30|170.91|168.41|170.9|168.4|170.99|168.49|170.87|168.37|25
1623319240000|2021-06-10 10:00:40|170.91|168.41|170.7|168.2|170.91|168.41|170.7|168.2|25
1623319250000|2021-06-10 10:00:50|170.71|168.21|170.72|168.22|170.79|168.29|170.7|168.2|18
1623319260000|2021-06-10 10:01:00|170.71|168.21|170.65|168.15|170.71|168.21|170.63|168.13|15
1623319270000|2021-06-10 10:01:10|170.64|168.14|170.61|168.11|170.65|168.15|170.53|168.03|11
1623319280000|2021-06-10 10:01:20|170.52|168.02|171.03|168.53|171.21|168.71|170.5|168|36
1623319290000|2021-06-10 10:01:30|171.08|168.58|171.34|168.84|171.9|169.4|171.06|168.56|35
1623319300000|2021-06-10 10:01:40|171.66|169.16|171.43|168.93|171.66|169.16|171.11|168.61|34
1623319310000|2021-06-10 10:01:50|170.89|168.39|171.63|169.13|171.63|169.13|170.89|168.39|25
1623319320000|2021-06-10 10:02:00|171.64|169.14|171.32|168.82|171.65|169.15|170.96|168.46|27
1623319330000|2021-06-10 10:02:10|171.4|168.9|171.6|169.1|171.81|169.31|170.95|168.45|30
1623319340000|2021-06-10 10:02:20|171.66|169.16|171.41|168.91|171.81|169.31|171.01|168.51|29
1623319350000|2021-06-10 10:02:30|171.46|168.96|171.29|168.79|171.78|169.28|171.01|168.51|27
1623319360000|2021-06-10 10:02:40|171.41|168.91|171.33|168.83|172.03|169.53|170.93|168.43|24
1623319370000|2021-06-10 10:02:50|171.47|168.97|171.69|169.19|172.07|169.57|170.91|168.41|22
1623319380000|2021-06-10 10:03:00|171.71|169.21|172.83|170.33|172.83|170.33|170.73|168.23|12
1623319390000|2021-06-10 10:03:10|172.84|170.34|173.12|170.62|173.12|170.62|172.77|170.27|21
1623319400000|2021-06-10 10:03:20|173.1|170.6|173.11|170.61|173.13|170.63|172.98|170.48|30
1623319410000|2021-06-10 10:03:30|173.13|170.63|173.11|170.61|173.63|171.13|173.05|170.55|26
1623319420000|2021-06-10 10:03:40|173.37|170.87|173.36|170.86|173.44|170.94|173.05|170.55|15
1623319430000|2021-06-10 10:03:50|173.33|170.83|173.45|170.95|173.46|170.96|173.04|170.54|28
1623319440000|2021-06-10 10:04:00|173.46|170.96|173.35|170.85|173.68|171.18|173.04|170.54|26
1623319450000|2021-06-10 10:04:10|173.39|170.89|173.85|171.35|173.99|171.49|173.04|170.54|22
1623319460000|2021-06-10 10:04:20|173.8|171.3|173.04|170.54|173.86|171.36|173.04|170.54|25
1623319470000|2021-06-10 10:04:30|173.63|171.13|173.36|170.86|173.69|171.19|173.13|170.63|25
1623319480000|2021-06-10 10:04:40|173.35|170.85|173.53|171.03|173.53|171.03|173.09|170.59|23
1623319490000|2021-06-10 10:04:50|173.52|171.02|173.62|171.12|173.69|171.19|173.42|170.92|33
1623319500000|2021-06-10 10:05:00|173.61|171.11|173.62|171.12|173.88|171.38|173.56|171.06|25
1623319510000|2021-06-10 10:05:10|173.61|171.11|173.48|170.98|173.68|171.18|173.48|170.98|22
1623319520000|2021-06-10 10:05:20|173.49|170.99|173.43|170.93|173.49|170.99|173.2|170.7|18
1623319530000|2021-06-10 10:05:30|173.19|170.69|173.28|170.78|173.55|171.05|173.13|170.63|29
1623319540000|2021-06-10 10:05:40|173.38|170.88|173.09|170.59|173.55|171.05|173.09|170.59|25
1623319550000|2021-06-10 10:05:50|173.14|170.64|173.37|170.87|173.45|170.95|173.12|170.62|30
1623319560000|2021-06-10 10:06:00|173.32|170.82|173.41|170.91|173.43|170.93|173.01|170.51|27
1623319570000|2021-06-10 10:06:10|173.2|170.7|173.19|170.69|173.44|170.94|172.94|170.44|30
1623319580000|2021-06-10 10:06:20|173.26|170.76|172.85|170.35|173.26|170.76|172.74|170.24|25
1623319590000|2021-06-10 10:06:30|172.78|170.28|172.67|170.17|172.81|170.31|172.65|170.15|28
1623319600000|2021-06-10 10:06:40|172.68|170.18|172.63|170.13|172.7|170.2|172.57|170.07|28
1623319610000|2021-06-10 10:06:50|172.64|170.14|172.83|170.33|172.84|170.34|172.58|170.08|26
1623319620000|2021-06-10 10:07:00|172.84|170.34|172.74|170.24|172.94|170.44|172.72|170.22|33
1623319630000|2021-06-10 10:07:10|172.76|170.26|172.78|170.28|172.82|170.32|172.76|170.26|12
1623319640000|2021-06-10 10:07:20|172.81|170.31|173.03|170.53|173.03|170.53|172.74|170.24|21
1623319650000|2021-06-10 10:07:30|173.04|170.54|173.33|170.83|173.34|170.84|173|170.5|29
1623319660000|2021-06-10 10:07:40|173.32|170.82|173.24|170.74|173.37|170.87|173.21|170.71|24
1623319670000|2021-06-10 10:07:50|173.23|170.73|173.46|170.96|173.46|170.96|173.23|170.73|24
1623319680000|2021-06-10 10:08:00|173.45|170.95|173.7|171.2|173.72|171.22|173.39|170.89|32
1623319690000|2021-06-10 10:08:10|173.68|171.18|173.88|171.38|174.06|171.56|173.68|171.18|27
1623319700000|2021-06-10 10:08:20|173.77|171.27|173.72|171.22|173.86|171.36|173.72|171.22|24
1623319710000|2021-06-10 10:08:30|173.74|171.24|173.56|171.06|173.78|171.28|173.44|170.94|22
1623319720000|2021-06-10 10:08:40|173.57|171.07|173.42|170.92|173.59|171.09|173.37|170.87|21
1623319730000|2021-06-10 10:08:50|173.41|170.91|173.2|170.7|173.41|170.91|173.2|170.7|15
1623319740000|2021-06-10 10:09:00|173.19|170.69|172.93|170.43|173.19|170.69|172.88|170.38|16
1623319750000|2021-06-10 10:09:10|172.95|170.45|172.89|170.39|173.14|170.64|172.89|170.39|20
1623319760000|2021-06-10 10:09:20|172.87|170.37|172.75|170.25|172.87|170.37|172.74|170.24|18
1623319770000|2021-06-10 10:09:30|172.79|170.29|173.2|170.7|173.23|170.73|172.79|170.29|20
1623319780000|2021-06-10 10:09:40|173.18|170.68|173.23|170.73|173.32|170.82|173.17|170.67|28
1623319790000|2021-06-10 10:09:50|173.13|170.63|173.14|170.64|173.24|170.74|173.01|170.51|31
1623319800000|2021-06-10 10:10:00|173.12|170.62|173.04|170.54|173.12|170.62|173.04|170.54|22
1623319810000|2021-06-10 10:10:10|173.11|170.61|173.17|170.67|173.17|170.67|173.01|170.51|23
1623319820000|2021-06-10 10:10:20|173.16|170.66|173.08|170.58|173.17|170.67|173.03|170.53|24
1623319830000|2021-06-10 10:10:30|173.06|170.56|173.01|170.51|173.1|170.6|172.98|170.48|27
1623319840000|2021-06-10 10:10:40|173.04|170.54|172.71|170.21|173.11|170.61|172.71|170.21|25
1623319850000|2021-06-10 10:10:50|173.11|170.61|172.86|170.36|173.11|170.61|172.69|170.19|21
1623319860000|2021-06-10 10:11:00|173.11|170.61|172.95|170.45|173.11|170.61|172.86|170.36|10
1623319870000|2021-06-10 10:11:10|172.73|170.23|172.84|170.34|172.87|170.37|172.68|170.18|18
1623319880000|2021-06-10 10:11:20|172.9|170.4|173.74|171.24|173.86|171.36|172.84|170.34|28
1623319890000|2021-06-10 10:11:30|173.77|171.27|173.39|170.89|173.77|171.27|173.19|170.69|27
1623319900000|2021-06-10 10:11:40|173.31|170.81|173.51|171.01|173.51|171.01|173.26|170.76|31
1623319910000|2021-06-10 10:11:50|173.5|171|173.12|170.62|173.5|171|173.1|170.6|17
1623319920000|2021-06-10 10:12:00|173.16|170.66|173.14|170.64|173.18|170.68|173.12|170.62|12
1623319930000|2021-06-10 10:12:10|173.12|170.62|173.04|170.54|173.13|170.63|173.04|170.54|17
1623319940000|2021-06-10 10:12:20|173.01|170.51|173.05|170.55|173.1|170.6|173|170.5|14
1623319950000|2021-06-10 10:12:30|173.06|170.56|173.04|170.54|173.09|170.59|173|170.5|24
1623319960000|2021-06-10 10:12:40|173.05|170.55|173.13|170.63|173.24|170.74|173.05|170.55|23
1623319970000|2021-06-10 10:12:50|173.11|170.61|173.12|170.62|173.18|170.68|173.06|170.56|22
1623319980000|2021-06-10 10:13:00|173.11|170.61|173.02|170.52|173.11|170.61|173.02|170.52|14
1623319990000|2021-06-10 10:13:10|173.08|170.58|173.04|170.54|173.09|170.59|172.99|170.49|18
1623320000000|2021-06-10 10:13:20|173.03|170.53|173.01|170.51|173.03|170.53|172.92|170.42|10
1623320010000|2021-06-10 10:13:30|173.03|170.53|173.11|170.61|173.14|170.64|173.03|170.53|22
1623320020000|2021-06-10 10:13:40|173.12|170.62|173.08|170.58|173.16|170.66|173.07|170.57|12
1623320030000|2021-06-10 10:13:50|173.09|170.59|173.16|170.66|173.16|170.66|173.04|170.54|13
1623320040000|2021-06-10 10:14:00|173.21|170.71|173.13|170.63|173.3|170.8|173.13|170.63|18
1623320050000|2021-06-10 10:14:10|173.15|170.65|173.23|170.73|173.25|170.75|173.12|170.62|15
1623320060000|2021-06-10 10:14:20|173.22|170.72|173.2|170.7|173.26|170.76|173.15|170.65|18
1623320070000|2021-06-10 10:14:30|173.19|170.69|173.75|171.25|173.8|171.3|173.15|170.65|28
1623320080000|2021-06-10 10:14:40|173.7|171.2|174.09|171.59|174.1|171.6|173.69|171.19|21
1623320090000|2021-06-10 10:14:50|174.13|171.63|174.1|171.6|174.17|171.67|174.03|171.53|18
1623320100000|2021-06-10 10:15:00|174.07|171.57|174.06|171.56|174.07|171.57|173.97|171.47|18
1623320110000|2021-06-10 10:15:10|174.05|171.55|174.09|171.59|174.09|171.59|173.95|171.45|20
1623320120000|2021-06-10 10:15:20|174.08|171.58|174.09|171.59|174.13|171.63|174.01|171.51|17
1623320130000|2021-06-10 10:15:30|174.1|171.6|174.01|171.51|174.1|171.6|173.99|171.49|17
1623320140000|2021-06-10 10:15:40|173.94|171.44|173.93|171.43|173.98|171.48|173.93|171.43|9
1623320150000|2021-06-10 10:15:50|173.9|171.4|173.75|171.25|173.9|171.4|173.74|171.24|10
1623320160000|2021-06-10 10:16:00|173.74|171.24|173.62|171.12|173.74|171.24|173.61|171.11|18
1623320170000|2021-06-10 10:16:10|173.6|171.1|173.42|170.92|173.6|171.1|173.42|170.92|9
1623320180000|2021-06-10 10:16:20|173.41|170.91|173.41|170.91|173.47|170.97|173.41|170.91|7
1623320190000|2021-06-10 10:16:30|173.39|170.89|173.43|170.93|173.52|171.02|173.37|170.87|11
1623320200000|2021-06-10 10:16:40|173.45|170.95|173.41|170.91|173.45|170.95|173.37|170.87|6
1623320210000|2021-06-10 10:16:50|173.43|170.93|173.3|170.8|173.43|170.93|173.3|170.8|13
1623320220000|2021-06-10 10:17:00|173.42|170.92|173.36|170.86|173.46|170.96|173.34|170.84|13
1623320230000|2021-06-10 10:17:10|173.37|170.87|173.44|170.94|173.44|170.94|173.32|170.82|17
1623320240000|2021-06-10 10:17:20|173.45|170.95|173.62|171.12|173.67|171.17|173.45|170.95|20
1623320250000|2021-06-10 10:17:30|173.61|171.11|173.71|171.21|173.71|171.21|173.57|171.07|21
1623320260000|2021-06-10 10:17:40|173.67|171.17|173.9|171.4|173.95|171.45|173.67|171.17|17
1623320270000|2021-06-10 10:17:50|173.92|171.42|173.79|171.29|173.94|171.44|173.71|171.21|22
1623320280000|2021-06-10 10:18:00|173.75|171.25|173.77|171.27|173.82|171.32|173.72|171.22|19
1623320290000|2021-06-10 10:18:10|173.82|171.32|173.76|171.26|173.82|171.32|173.73|171.23|20
1623320300000|2021-06-10 10:18:20|173.75|171.25|173.58|171.08|173.79|171.29|173.58|171.08|18
1623320310000|2021-06-10 10:18:30|173.57|171.07|173.46|170.96|173.6|171.1|173.46|170.96|20
1623320320000|2021-06-10 10:18:40|173.47|170.97|173.6|171.1|173.6|171.1|173.47|170.97|16
1623320330000|2021-06-10 10:18:50|173.59|171.09|173.55|171.05|173.59|171.09|173.51|171.01|14
1623320340000|2021-06-10 10:19:00|173.54|171.04|173.55|171.05|173.57|171.07|173.54|171.04|4
1623320350000|2021-06-10 10:19:10|173.54|171.04|173.52|171.02|173.54|171.04|173.44|170.94|14
1623320360000|2021-06-10 10:19:20|173.54|171.04|173.57|171.07|173.57|171.07|173.52|171.02|9
1623320370000|2021-06-10 10:19:30|173.59|171.09|173.46|170.96|173.67|171.17|173.46|170.96|19
1623320380000|2021-06-10 10:19:40|173.45|170.95|173.7|171.2|173.77|171.27|173.45|170.95|29
1623320390000|2021-06-10 10:19:50|173.73|171.23|173.75|171.25|173.76|171.26|173.7|171.2|19
1623320400000|2021-06-10 10:20:00|173.76|171.26|173.68|171.18|173.76|171.26|173.68|171.18|16
1623320410000|2021-06-10 10:20:10|173.67|171.17|173.68|171.18|173.68|171.18|173.59|171.09|15
1623320420000|2021-06-10 10:20:20|173.67|171.17|173.78|171.28|173.8|171.3|173.64|171.14|22
1623320430000|2021-06-10 10:20:30|173.79|171.29|173.83|171.33|173.91|171.41|173.77|171.27|17
1623320440000|2021-06-10 10:20:40|173.85|171.35|173.81|171.31|173.92|171.42|173.81|171.31|18
1623320450000|2021-06-10 10:20:50|173.82|171.32|173.74|171.24|173.84|171.34|173.72|171.22|19
1623320460000|2021-06-10 10:21:00|173.75|171.25|173.69|171.19|173.75|171.25|173.69|171.19|19
1623320470000|2021-06-10 10:21:10|173.68|171.18|173.54|171.04|173.69|171.19|173.49|170.99|22
1623320480000|2021-06-10 10:21:20|173.55|171.05|173.49|170.99|173.56|171.06|173.49|170.99|16
1623320490000|2021-06-10 10:21:30|173.51|171.01|173.48|170.98|173.52|171.02|173.48|170.98|11
1623320500000|2021-06-10 10:21:40|173.47|170.97|173.52|171.02|173.52|171.02|173.41|170.91|23
1623320510000|2021-06-10 10:21:50|173.53|171.03|173.57|171.07|173.6|171.1|173.53|171.03|20
1623320520000|2021-06-10 10:22:00|173.59|171.09|173.56|171.06|173.62|171.12|173.56|171.06|13
1623320530000|2021-06-10 10:22:10|173.55|171.05|173.53|171.03|173.56|171.06|173.5|171|18
1623320540000|2021-06-10 10:22:20|173.51|171.01|173.56|171.06|173.58|171.08|173.47|170.97|12
1623320550000|2021-06-10 10:22:30|173.57|171.07|173.52|171.02|173.58|171.08|173.52|171.02|16
1623320560000|2021-06-10 10:22:40|173.51|171.01|173.78|171.28|173.85|171.35|173.5|171|24
1623320570000|2021-06-10 10:22:50|173.79|171.29|173.69|171.19|173.82|171.32|173.68|171.18|23
1623320580000|2021-06-10 10:23:00|173.7|171.2|173.67|171.17|173.7|171.2|173.64|171.14|16
1623320590000|2021-06-10 10:23:10|173.66|171.16|173.77|171.27|173.83|171.33|173.66|171.16|23
1623320600000|2021-06-10 10:23:20|173.76|171.26|173.62|171.12|173.76|171.26|173.62|171.12|20
1623320610000|2021-06-10 10:23:30|173.61|171.11|173.6|171.1|173.67|171.17|173.59|171.09|15
1623320620000|2021-06-10 10:23:40|173.59|171.09|173.55|171.05|173.66|171.16|173.55|171.05|18
1623320630000|2021-06-10 10:23:50|173.56|171.06|173.53|171.03|173.56|171.06|173.49|170.99|18
1623320640000|2021-06-10 10:24:00|173.52|171.02|173.54|171.04|173.56|171.06|173.52|171.02|15
1623320650000|2021-06-10 10:24:10|173.53|171.03|173.48|170.98|173.56|171.06|173.48|170.98|22
1623320660000|2021-06-10 10:24:20|173.49|170.99|173.48|170.98|173.51|171.01|173.48|170.98|19
1623320670000|2021-06-10 10:24:30|173.49|170.99|173.8|171.3|173.8|171.3|173.43|170.93|25
1623320680000|2021-06-10 10:24:40|173.77|171.27|173.7|171.2|173.8|171.3|173.68|171.18|25
1623320690000|2021-06-10 10:24:50|173.69|171.19|173.7|171.2|173.72|171.22|173.64|171.14|12
1623320700000|2021-06-10 10:25:00|173.69|171.19|173.72|171.22|173.78|171.28|173.66|171.16|17
1623320710000|2021-06-10 10:25:10|173.7|171.2|173.62|171.12|173.73|171.23|173.62|171.12|24
1623320720000|2021-06-10 10:25:20|173.6|171.1|173.64|171.14|173.71|171.21|173.6|171.1|20
1623320730000|2021-06-10 10:25:30|173.63|171.13|173.54|171.04|173.65|171.15|173.54|171.04|19
1623320740000|2021-06-10 10:25:40|173.53|171.03|173.54|171.04|173.58|171.08|173.53|171.03|13
1623320750000|2021-06-10 10:25:50|173.55|171.05|173.49|170.99|173.57|171.07|173.49|170.99|16
1623320760000|2021-06-10 10:26:00|173.5|171|173.42|170.92|173.5|171|173.42|170.92|16
1623320770000|2021-06-10 10:26:10|173.43|170.93|173.49|170.99|173.53|171.03|173.42|170.92|17
1623320780000|2021-06-10 10:26:20|173.53|171.03|173.52|171.02|173.53|171.03|173.47|170.97|20
1623320790000|2021-06-10 10:26:30|173.51|171.01|173.47|170.97|173.54|171.04|173.44|170.94|21
1623320800000|2021-06-10 10:26:40|173.46|170.96|173.46|170.96|173.49|170.99|173.45|170.95|19
1623320810000|2021-06-10 10:26:50|173.48|170.98|173.47|170.97|173.49|170.99|173.44|170.94|14
1623320820000|2021-06-10 10:27:00|173.46|170.96|173.44|170.94|173.49|170.99|173.42|170.92|24
1623320830000|2021-06-10 10:27:10|173.46|170.96|173.6|171.1|173.61|171.11|173.4|170.9|21
1623320840000|2021-06-10 10:27:20|173.59|171.09|173.55|171.05|173.6|171.1|173.55|171.05|20
1623320850000|2021-06-10 10:27:30|173.54|171.04|173.67|171.17|173.68|171.18|173.54|171.04|17
1623320860000|2021-06-10 10:27:40|173.68|171.18|173.57|171.07|173.68|171.18|173.56|171.06|16
1623320870000|2021-06-10 10:27:50|173.55|171.05|173.49|170.99|173.56|171.06|173.48|170.98|17
1623320880000|2021-06-10 10:28:00|173.48|170.98|173.51|171.01|173.53|171.03|173.47|170.97|12
1623320890000|2021-06-10 10:28:10|173.5|171|173.46|170.96|173.5|171|173.45|170.95|19
1623320900000|2021-06-10 10:28:20|173.45|170.95|173.43|170.93|173.46|170.96|173.43|170.93|15
1623320910000|2021-06-10 10:28:30|173.42|170.92|173.41|170.91|173.44|170.94|173.4|170.9|16
1623320920000|2021-06-10 10:28:40|173.4|170.9|173.4|170.9|173.41|170.91|173.37|170.87|12
1623320930000|2021-06-10 10:28:50|173.39|170.89|173.45|170.95|173.47|170.97|173.37|170.87|19
1623320940000|2021-06-10 10:29:00|173.43|170.93|173.56|171.06|173.6|171.1|173.43|170.93|21
1623320950000|2021-06-10 10:29:10|173.62|171.12|173.62|171.12|173.69|171.19|173.6|171.1|26
1623320960000|2021-06-10 10:29:20|173.64|171.14|173.61|171.11|173.65|171.15|173.59|171.09|17
1623320970000|2021-06-10 10:29:30|173.63|171.13|173.5|171|173.63|171.13|173.5|171|26
1623320980000|2021-06-10 10:29:40|173.49|170.99|173.52|171.02|173.58|171.08|173.49|170.99|21
1623320990000|2021-06-10 10:29:50|173.53|171.03|173.56|171.06|173.59|171.09|173.52|171.02|16
1623321000000|2021-06-10 10:30:00|173.55|171.05|173.59|171.09|173.6|171.1|173.49|170.99|19
1623321010000|2021-06-10 10:30:10|173.58|171.08|173.56|171.06|173.59|171.09|173.55|171.05|12
1623321020000|2021-06-10 10:30:20|173.54|171.04|173.55|171.05|173.6|171.1|173.49|170.99|18
1623321030000|2021-06-10 10:30:30|173.54|171.04|173.53|171.03|173.55|171.05|173.5|171|11
1623321040000|2021-06-10 10:30:40|173.51|171.01|173.52|171.02|173.52|171.02|173.5|171|6
1623321050000|2021-06-10 10:30:50|173.51|171.01|173.31|170.81|173.52|171.02|173.29|170.79|18
1623321060000|2021-06-10 10:31:00|173.32|170.82|173.65|171.15|173.65|171.15|173.32|170.82|23
1623321070000|2021-06-10 10:31:10|173.66|171.16|173.61|171.11|173.67|171.17|173.6|171.1|22
1623321080000|2021-06-10 10:31:20|173.6|171.1|173.54|171.04|173.6|171.1|173.54|171.04|23
1623321090000|2021-06-10 10:31:30|173.56|171.06|173.57|171.07|173.61|171.11|173.56|171.06|16
1623321100000|2021-06-10 10:31:40|173.56|171.06|173.53|171.03|173.58|171.08|173.51|171.01|20
1623321110000|2021-06-10 10:31:50|173.51|171.01|173.49|170.99|173.56|171.06|173.49|170.99|14
1623321120000|2021-06-10 10:32:00|173.47|170.97|173.42|170.92|173.48|170.98|173.41|170.91|13
1623321130000|2021-06-10 10:32:10|173.43|170.93|173.38|170.88|173.43|170.93|173.37|170.87|15
1623321140000|2021-06-10 10:32:20|173.37|170.87|173.42|170.92|173.42|170.92|173.31|170.81|23
1623321150000|2021-06-10 10:32:30|173.41|170.91|173.4|170.9|173.41|170.91|173.36|170.86|20
1623321160000|2021-06-10 10:32:40|173.39|170.89|173.38|170.88|173.43|170.93|173.38|170.88|16
1623321170000|2021-06-10 10:32:50|173.39|170.89|173.42|170.92|173.42|170.92|173.38|170.88|17
1623321180000|2021-06-10 10:33:00|173.43|170.93|173.58|171.08|173.58|171.08|173.41|170.91|16
1623321190000|2021-06-10 10:33:10|173.61|171.11|173.63|171.13|173.67|171.17|173.61|171.11|17
1623321200000|2021-06-10 10:33:20|173.66|171.16|173.66|171.16|173.69|171.19|173.64|171.14|9
1623321210000|2021-06-10 10:33:30|173.67|171.17|173.76|171.26|173.76|171.26|173.64|171.14|18
1623321220000|2021-06-10 10:33:40|173.78|171.28|173.87|171.37|173.95|171.45|173.77|171.27|25
1623321230000|2021-06-10 10:33:50|173.78|171.28|173.8|171.3|173.87|171.37|173.69|171.19|32
1623321240000|2021-06-10 10:34:00|173.79|171.29|173.88|171.38|173.88|171.38|173.73|171.23|21
1623321250000|2021-06-10 10:34:10|173.89|171.39|174.03|171.53|174.09|171.59|173.89|171.39|20
1623321260000|2021-06-10 10:34:20|174.02|171.52|173.93|171.43|174.04|171.54|173.92|171.42|26
1623321270000|2021-06-10 10:34:30|173.95|171.45|173.9|171.4|173.95|171.45|173.88|171.38|19
1623321280000|2021-06-10 10:34:40|173.86|171.36|173.77|171.27|173.86|171.36|173.77|171.27|19
1623321290000|2021-06-10 10:34:50|173.76|171.26|173.69|171.19|173.76|171.26|173.69|171.19|15
1623321300000|2021-06-10 10:35:00|173.7|171.2|173.69|171.19|173.78|171.28|173.69|171.19|19
1623321310000|2021-06-10 10:35:10|173.68|171.18|173.67|171.17|173.71|171.21|173.66|171.16|17
1623321320000|2021-06-10 10:35:20|173.73|171.23|173.63|171.13|173.73|171.23|173.56|171.06|19
1623321330000|2021-06-10 10:35:30|173.61|171.11|173.58|171.08|173.67|171.17|173.53|171.03|25
1623321340000|2021-06-10 10:35:40|173.6|171.1|173.55|171.05|173.62|171.12|173.54|171.04|20
1623321350000|2021-06-10 10:35:50|173.54|171.04|173.52|171.02|173.56|171.06|173.52|171.02|14
1623321360000|2021-06-10 10:36:00|173.58|171.08|173.65|171.15|173.67|171.17|173.52|171.02|19
1623321370000|2021-06-10 10:36:10|173.7|171.2|173.69|171.19|173.71|171.21|173.66|171.16|16
1623321380000|2021-06-10 10:36:20|173.68|171.18|173.69|171.19|173.73|171.23|173.66|171.16|16
1623321390000|2021-06-10 10:36:30|173.67|171.17|173.76|171.26|173.76|171.26|173.66|171.16|14
1623321400000|2021-06-10 10:36:40|173.75|171.25|173.85|171.35|173.88|171.38|173.75|171.25|23
1623321410000|2021-06-10 10:36:50|173.84|171.34|173.83|171.33|173.88|171.38|173.8|171.3|18
1623321420000|2021-06-10 10:37:00|173.79|171.29|173.84|171.34|173.89|171.39|173.74|171.24|20
1623321430000|2021-06-10 10:37:10|173.83|171.33|173.95|171.45|173.97|171.47|173.82|171.32|21
1623321440000|2021-06-10 10:37:20|173.91|171.41|173.91|171.41|173.95|171.45|173.89|171.39|13
1623321450000|2021-06-10 10:37:30|173.89|171.39|173.91|171.41|173.92|171.42|173.89|171.39|13
1623321460000|2021-06-10 10:37:40|173.9|171.4|173.92|171.42|173.94|171.44|173.89|171.39|11
1623321470000|2021-06-10 10:37:50|173.91|171.41|173.9|171.4|173.92|171.42|173.89|171.39|11
1623321480000|2021-06-10 10:38:00|173.89|171.39|173.84|171.34|173.89|171.39|173.84|171.34|12
1623321490000|2021-06-10 10:38:10|173.83|171.33|173.84|171.34|173.85|171.35|173.81|171.31|14
1623321500000|2021-06-10 10:38:20|173.82|171.32|173.85|171.35|173.89|171.39|173.81|171.31|15
1623321510000|2021-06-10 10:38:30|173.84|171.34|173.86|171.36|173.86|171.36|173.84|171.34|8
1623321520000|2021-06-10 10:38:40|173.87|171.37|173.91|171.41|173.91|171.41|173.87|171.37|10
1623321530000|2021-06-10 10:38:50|173.95|171.45|173.88|171.38|174.02|171.52|173.88|171.38|15
1623321540000|2021-06-10 10:39:00|173.89|171.39|173.98|171.48|173.99|171.49|173.89|171.39|18
1623321550000|2021-06-10 10:39:10|173.99|171.49|174.01|171.51|174.01|171.51|173.97|171.47|7
1623321560000|2021-06-10 10:39:20|174.02|171.52|174.06|171.56|174.06|171.56|174.02|171.52|10
1623321570000|2021-06-10 10:39:30|174.05|171.55|174.18|171.68|174.18|171.68|174.05|171.55|15
1623321580000|2021-06-10 10:39:40|174.17|171.67|174.21|171.71|174.21|171.71|174.13|171.63|19
1623321590000|2021-06-10 10:39:50|174.25|171.75|174.2|171.7|174.26|171.76|174.19|171.69|14
1623321600000|2021-06-10 10:40:00|174.19|171.69|174.15|171.65|174.19|171.69|174.11|171.61|17
1623321610000|2021-06-10 10:40:10|174.13|171.63|174.2|171.7|174.22|171.72|174.1|171.6|26
1623321620000|2021-06-10 10:40:20|174.21|171.71|174.2|171.7|174.22|171.72|174.16|171.66|19
1623321630000|2021-06-10 10:40:30|174.22|171.72|174.23|171.73|174.26|171.76|174.22|171.72|12
1623321640000|2021-06-10 10:40:40|174.22|171.72|174.2|171.7|174.28|171.78|174.2|171.7|23
1623321650000|2021-06-10 10:40:50|174.23|171.73|174.24|171.74|174.26|171.76|174.22|171.72|18
1623321660000|2021-06-10 10:41:00|174.22|171.72|174.21|171.71|174.23|171.73|174.21|171.71|10
1623321670000|2021-06-10 10:41:10|174.18|171.68|174.05|171.55|174.18|171.68|174.03|171.53|18
1623321680000|2021-06-10 10:41:20|174.03|171.53|174.12|171.62|174.13|171.63|174|171.5|21
1623321690000|2021-06-10 10:41:30|174.11|171.61|174.09|171.59|174.12|171.62|174.05|171.55|16
1623321700000|2021-06-10 10:41:40|174.1|171.6|174.16|171.66|174.17|171.67|174.09|171.59|17
1623321710000|2021-06-10 10:41:50|174.17|171.67|174.24|171.74|174.27|171.77|174.16|171.66|16
1623321720000|2021-06-10 10:42:00|174.25|171.75|174.25|171.75|174.25|171.75|174.18|171.68|15
1623321730000|2021-06-10 10:42:10|174.24|171.74|174|171.5|174.25|171.75|174|171.5|20
1623321740000|2021-06-10 10:42:20|173.99|171.49|174|171.5|174.03|171.53|173.95|171.45|28
1623321750000|2021-06-10 10:42:30|173.99|171.49|173.98|171.48|174.01|171.51|173.9|171.4|21
1623321760000|2021-06-10 10:42:40|173.99|171.49|173.98|171.48|174.01|171.51|173.96|171.46|16
1623321770000|2021-06-10 10:42:50|173.99|171.49|174.02|171.52|174.05|171.55|173.98|171.48|16
1623321780000|2021-06-10 10:43:00|174.03|171.53|174.03|171.53|174.03|171.53|174.01|171.51|14
1623321790000|2021-06-10 10:43:10|174.02|171.52|174.18|171.68|174.2|171.7|174.02|171.52|21
1623321800000|2021-06-10 10:43:20|174.19|171.69|174.03|171.53|174.21|171.71|174.03|171.53|21
1623321810000|2021-06-10 10:43:30|174.04|171.54|174.04|171.54|174.06|171.56|174.02|171.52|17
1623321820000|2021-06-10 10:43:40|174.06|171.56|174.07|171.57|174.08|171.58|174.04|171.54|15
1623321830000|2021-06-10 10:43:50|174.06|171.56|174|171.5|174.07|171.57|173.97|171.47|21
1623321840000|2021-06-10 10:44:00|173.99|171.49|174.06|171.56|174.1|171.6|173.98|171.48|12
1623321850000|2021-06-10 10:44:10|174.07|171.57|174.01|171.51|174.07|171.57|173.97|171.47|23
1623321860000|2021-06-10 10:44:20|173.99|171.49|173.96|171.46|174.02|171.52|173.95|171.45|19
1623321870000|2021-06-10 10:44:30|173.97|171.47|173.97|171.47|174.04|171.54|173.95|171.45|12
1623321880000|2021-06-10 10:44:40|173.98|171.48|174.07|171.57|174.09|171.59|173.98|171.48|21
1623321890000|2021-06-10 10:44:50|174.06|171.56|173.98|171.48|174.06|171.56|173.97|171.47|16
1623321900000|2021-06-10 10:45:00|173.96|171.46|174.01|171.51|174.02|171.52|173.95|171.45|14
1623321910000|2021-06-10 10:45:10|174.02|171.52|174.21|171.71|174.22|171.72|174.02|171.52|21
1623321920000|2021-06-10 10:45:20|174.24|171.74|174.4|171.9|174.43|171.93|174.23|171.73|20
1623321930000|2021-06-10 10:45:30|174.41|171.91|174.41|171.91|174.49|171.99|174.41|171.91|5
1623321940000|2021-06-10 10:45:40|174.42|171.92|174.45|171.95|174.46|171.96|174.21|171.71|27
1623321950000|2021-06-10 10:45:50|174.42|171.92|174.33|171.83|174.45|171.95|174.27|171.77|28
1623321960000|2021-06-10 10:46:00|174.35|171.85|174.46|171.96|174.46|171.96|174.35|171.85|20
1623321970000|2021-06-10 10:46:10|174.45|171.95|174.17|171.67|174.49|171.99|174.15|171.65|22
1623321980000|2021-06-10 10:46:20|174.16|171.66|174.1|171.6|174.16|171.66|174.03|171.53|17
1623321990000|2021-06-10 10:46:30|174.09|171.59|174.04|171.54|174.14|171.64|174.04|171.54|23
1623322000000|2021-06-10 10:46:40|174.03|171.53|173.8|171.3|174.03|171.53|173.79|171.29|29
1623322010000|2021-06-10 10:46:50|173.76|171.26|173.87|171.37|173.92|171.42|173.65|171.15|22
1623322020000|2021-06-10 10:47:00|173.86|171.36|173.85|171.35|173.88|171.38|173.69|171.19|29
1623322030000|2021-06-10 10:47:10|173.86|171.36|173.54|171.04|173.88|171.38|173.49|170.99|31
1623322040000|2021-06-10 10:47:20|173.57|171.07|173.54|171.04|173.58|171.08|173.47|170.97|22
1623322050000|2021-06-10 10:47:30|173.58|171.08|173.54|171.04|173.6|171.1|173.51|171.01|24
1623322060000|2021-06-10 10:47:40|173.52|171.02|173.53|171.03|173.6|171.1|173.52|171.02|28
1623322070000|2021-06-10 10:47:50|173.51|171.01|173.39|170.89|173.52|171.02|173.36|170.86|23
1623322080000|2021-06-10 10:48:00|173.38|170.88|173.63|171.13|173.63|171.13|173.38|170.88|21
1623322090000|2021-06-10 10:48:10|173.64|171.14|173.75|171.25|173.78|171.28|173.64|171.14|15
1623322100000|2021-06-10 10:48:20|173.73|171.23|173.87|171.37|173.87|171.37|173.73|171.23|25
1623322110000|2021-06-10 10:48:30|173.89|171.39|173.96|171.46|173.96|171.46|173.88|171.38|12
1623322120000|2021-06-10 10:48:40|173.95|171.45|173.75|171.25|173.95|171.45|173.75|171.25|29
1623322130000|2021-06-10 10:48:50|173.72|171.22|173.63|171.13|173.74|171.24|173.62|171.12|22
1623322140000|2021-06-10 10:49:00|173.64|171.14|173.61|171.11|173.64|171.14|173.57|171.07|25
1623322150000|2021-06-10 10:49:10|173.6|171.1|173.72|171.22|173.73|171.23|173.58|171.08|25
1623322160000|2021-06-10 10:49:20|173.75|171.25|173.81|171.31|173.82|171.32|173.74|171.24|16
1623322170000|2021-06-10 10:49:30|173.8|171.3|173.78|171.28|173.84|171.34|173.78|171.28|18
1623322180000|2021-06-10 10:49:40|173.79|171.29|173.72|171.22|173.81|171.31|173.72|171.22|15
1623322190000|2021-06-10 10:49:50|173.7|171.2|173.7|171.2|173.72|171.22|173.69|171.19|17
1623322200000|2021-06-10 10:50:00|173.71|171.21|173.67|171.17|173.76|171.26|173.67|171.17|16
1623322210000|2021-06-10 10:50:10|173.66|171.16|173.81|171.31|173.83|171.33|173.65|171.15|17
1623322220000|2021-06-10 10:50:20|173.77|171.27|173.8|171.3|173.84|171.34|173.77|171.27|12
1623322230000|2021-06-10 10:50:30|173.79|171.29|173.83|171.33|173.85|171.35|173.79|171.29|14
1623322240000|2021-06-10 10:50:40|173.78|171.28|173.86|171.36|173.88|171.38|173.78|171.28|11
1623322250000|2021-06-10 10:50:50|173.89|171.39|174.03|171.53|174.03|171.53|173.89|171.39|14
1623322260000|2021-06-10 10:51:00|174.02|171.52|174.06|171.56|174.1|171.6|174.02|171.52|16
1623322270000|2021-06-10 10:51:10|174.07|171.57|174.07|171.57|174.1|171.6|174.03|171.53|16
1623322280000|2021-06-10 10:51:20|174.06|171.56|173.95|171.45|174.07|171.57|173.95|171.45|14
1623322290000|2021-06-10 10:51:30|173.96|171.46|173.91|171.41|173.98|171.48|173.9|171.4|18
1623322300000|2021-06-10 10:51:40|173.92|171.42|173.8|171.3|173.93|171.43|173.79|171.29|19
1623322310000|2021-06-10 10:51:50|173.79|171.29|173.85|171.35|173.89|171.39|173.79|171.29|22
1623322320000|2021-06-10 10:52:00|173.86|171.36|173.79|171.29|173.88|171.38|173.79|171.29|19
1623322330000|2021-06-10 10:52:10|173.78|171.28|173.53|171.03|173.78|171.28|173.53|171.03|28
1623322340000|2021-06-10 10:52:20|173.54|171.04|173.66|171.16|173.68|171.18|173.54|171.04|22
1623322350000|2021-06-10 10:52:30|173.63|171.13|173.68|171.18|173.69|171.19|173.58|171.08|22
1623322360000|2021-06-10 10:52:40|173.67|171.17|173.73|171.23|173.74|171.24|173.65|171.15|15
1623322370000|2021-06-10 10:52:50|173.71|171.21|173.81|171.31|173.85|171.35|173.71|171.21|21
1623322380000|2021-06-10 10:53:00|173.83|171.33|173.92|171.42|173.95|171.45|173.8|171.3|20
1623322390000|2021-06-10 10:53:10|173.91|171.41|173.89|171.39|173.92|171.42|173.86|171.36|20
1623322400000|2021-06-10 10:53:20|173.9|171.4|173.82|171.32|173.91|171.41|173.82|171.32|11
1623322410000|2021-06-10 10:53:30|173.81|171.31|173.77|171.27|173.82|171.32|173.77|171.27|14
1623322420000|2021-06-10 10:53:40|173.79|171.29|173.82|171.32|173.85|171.35|173.76|171.26|21
1623322430000|2021-06-10 10:53:50|173.83|171.33|173.76|171.26|173.84|171.34|173.76|171.26|7
1623322440000|2021-06-10 10:54:00|173.8|171.3|173.67|171.17|173.81|171.31|173.63|171.13|23
1623322450000|2021-06-10 10:54:10|173.68|171.18|173.65|171.15|173.68|171.18|173.63|171.13|14
1623322460000|2021-06-10 10:54:20|173.64|171.14|173.78|171.28|173.8|171.3|173.64|171.14|11
1623322470000|2021-06-10 10:54:30|173.77|171.27|173.66|171.16|173.77|171.27|173.66|171.16|16
1623322480000|2021-06-10 10:54:40|173.65|171.15|173.67|171.17|173.68|171.18|173.64|171.14|8
1623322490000|2021-06-10 10:54:50|173.66|171.16|173.71|171.21|173.72|171.22|173.6|171.1|18
1623322500000|2021-06-10 10:55:00|173.73|171.23|173.68|171.18|173.73|171.23|173.61|171.11|23
1623322510000|2021-06-10 10:55:10|173.66|171.16|173.78|171.28|173.78|171.28|173.65|171.15|15
1623322520000|2021-06-10 10:55:20|173.77|171.27|173.81|171.31|173.82|171.32|173.77|171.27|13
1623322530000|2021-06-10 10:55:30|173.79|171.29|173.79|171.29|173.81|171.31|173.78|171.28|17
1623322540000|2021-06-10 10:55:40|173.81|171.31|173.63|171.13|173.82|171.32|173.62|171.12|18
1623322550000|2021-06-10 10:55:50|173.62|171.12|173.58|171.08|173.67|171.17|173.45|170.95|30
1623322560000|2021-06-10 10:56:00|173.57|171.07|173.46|170.96|173.57|171.07|173.45|170.95|17
1623322570000|2021-06-10 10:56:10|173.45|170.95|173.47|170.97|173.49|170.99|173.45|170.95|14
1623322580000|2021-06-10 10:56:20|173.46|170.96|173.48|170.98|173.53|171.03|173.46|170.96|14
1623322590000|2021-06-10 10:56:30|173.5|171|173.54|171.04|173.54|171.04|173.49|170.99|20
1623322600000|2021-06-10 10:56:40|173.55|171.05|173.61|171.11|173.62|171.12|173.54|171.04|13
1623322610000|2021-06-10 10:56:50|173.63|171.13|173.66|171.16|173.66|171.16|173.63|171.13|6
1623322620000|2021-06-10 10:57:00|173.65|171.15|173.68|171.18|173.69|171.19|173.64|171.14|19
1623322630000|2021-06-10 10:57:10|173.67|171.17|173.61|171.11|173.67|171.17|173.61|171.11|15
1623322640000|2021-06-10 10:57:20|173.6|171.1|173.5|171|173.61|171.11|173.5|171|16
1623322650000|2021-06-10 10:57:30|173.51|171.01|173.55|171.05|173.55|171.05|173.49|170.99|22
1623322660000|2021-06-10 10:57:40|173.54|171.04|173.52|171.02|173.55|171.05|173.51|171.01|21
1623322670000|2021-06-10 10:57:50|173.53|171.03|173.45|170.95|173.54|171.04|173.45|170.95|11
1623322680000|2021-06-10 10:58:00|173.4|170.9|173.4|170.9|173.43|170.93|173.38|170.88|11
1623322690000|2021-06-10 10:58:10|173.39|170.89|173.48|170.98|173.48|170.98|173.39|170.89|11
1623322700000|2021-06-10 10:58:20|173.5|171|173.46|170.96|173.5|171|173.46|170.96|5
1623322710000|2021-06-10 10:58:30|173.47|170.97|173.44|170.94|173.49|170.99|173.43|170.93|9
1623322720000|2021-06-10 10:58:40|173.43|170.93|173.46|170.96|173.46|170.96|173.39|170.89|18
1623322730000|2021-06-10 10:58:50|173.47|170.97|173.46|170.96|173.47|170.97|173.44|170.94|9
1623322740000|2021-06-10 10:59:00|173.42|170.92|173.37|170.87|173.45|170.95|173.36|170.86|13
1623322750000|2021-06-10 10:59:10|173.36|170.86|173.25|170.75|173.4|170.9|173.22|170.72|14
1623322760000|2021-06-10 10:59:20|173.27|170.77|173.26|170.76|173.28|170.78|173.16|170.66|27
1623322770000|2021-06-10 10:59:30|173.27|170.77|173.28|170.78|173.28|170.78|173.26|170.76|6
1623322780000|2021-06-10 10:59:40|173.27|170.77|173.25|170.75|173.28|170.78|173.24|170.74|21
1623322790000|2021-06-10 10:59:50|173.26|170.76|173.22|170.72|173.27|170.77|173.22|170.72|22
1623322800000|2021-06-10 11:00:00|173.26|170.76|173.23|170.73|173.26|170.76|173.21|170.71|28
1623322810000|2021-06-10 11:00:10|173.27|170.77|173.38|170.88|173.42|170.92|173.27|170.77|20
1623322820000|2021-06-10 11:00:20|173.39|170.89|173.48|170.98|173.48|170.98|173.39|170.89|12
1623322830000|2021-06-10 11:00:30|173.49|170.99|173.44|170.94|173.49|170.99|173.44|170.94|22
1623322840000|2021-06-10 11:00:40|173.47|170.97|173.55|171.05|173.56|171.06|173.45|170.95|19
1623322850000|2021-06-10 11:00:50|173.54|171.04|173.51|171.01|173.63|171.13|173.51|171.01|17
1623322860000|2021-06-10 11:01:00|173.53|171.03|173.63|171.13|173.67|171.17|173.53|171.03|25
1623322870000|2021-06-10 11:01:10|173.65|171.15|173.74|171.24|173.78|171.28|173.65|171.15|11
1623322880000|2021-06-10 11:01:20|173.78|171.28|173.74|171.24|173.78|171.28|173.69|171.19|20
1623322890000|2021-06-10 11:01:30|173.73|171.23|173.74|171.24|173.77|171.27|173.71|171.21|20
1623322900000|2021-06-10 11:01:40|173.73|171.23|173.7|171.2|173.74|171.24|173.66|171.16|15
1623322910000|2021-06-10 11:01:50|173.68|171.18|173.66|171.16|173.7|171.2|173.66|171.16|13
1623322920000|2021-06-10 11:02:00|173.67|171.17|173.62|171.12|173.68|171.18|173.62|171.12|19
1623322930000|2021-06-10 11:02:10|173.63|171.13|173.61|171.11|173.63|171.13|173.61|171.11|5
1623322940000|2021-06-10 11:02:20|173.59|171.09|173.47|170.97|173.6|171.1|173.47|170.97|15
1623322950000|2021-06-10 11:02:30|173.48|170.98|173.5|171|173.5|171|173.46|170.96|22
1623322960000|2021-06-10 11:02:40|173.49|170.99|173.49|170.99|173.5|171|173.49|170.99|5
1623322970000|2021-06-10 11:02:50|173.48|170.98|173.5|171|173.52|171.02|173.48|170.98|11
1623322980000|2021-06-10 11:03:00|173.47|170.97|173.36|170.86|173.47|170.97|173.36|170.86|25
1623322990000|2021-06-10 11:03:10|173.37|170.87|173.24|170.74|173.39|170.89|173.23|170.73|27
1623323000000|2021-06-10 11:03:20|173.23|170.73|173.22|170.72|173.24|170.74|173.18|170.68|23
1623323010000|2021-06-10 11:03:30|173.21|170.71|173.11|170.61|173.22|170.72|173.09|170.59|22
1623323020000|2021-06-10 11:03:40|173.09|170.59|173.15|170.65|173.16|170.66|173.01|170.51|16
1623323030000|2021-06-10 11:03:50|173.17|170.67|173.34|170.84|173.35|170.85|173.17|170.67|23
1623323040000|2021-06-10 11:04:00|173.35|170.85|173.5|171|173.5|171|173.35|170.85|15
1623323050000|2021-06-10 11:04:10|173.51|171.01|173.43|170.93|173.52|171.02|173.43|170.93|15
1623323060000|2021-06-10 11:04:20|173.42|170.92|173.46|170.96|173.48|170.98|173.39|170.89|24
1623323070000|2021-06-10 11:04:30|173.48|170.98|173.46|170.96|173.49|170.99|173.44|170.94|16
1623323080000|2021-06-10 11:04:40|173.45|170.95|173.33|170.83|173.47|170.97|173.33|170.83|17
1623323090000|2021-06-10 11:04:50|173.32|170.82|173.24|170.74|173.34|170.84|173.22|170.72|16
1623323100000|2021-06-10 11:05:00|173.25|170.75|173.18|170.68|173.25|170.75|173.17|170.67|15
1623323110000|2021-06-10 11:05:10|173.19|170.69|173.26|170.76|173.26|170.76|173.18|170.68|14
1623323120000|2021-06-10 11:05:20|173.28|170.78|173.38|170.88|173.38|170.88|173.28|170.78|11
1623323130000|2021-06-10 11:05:30|173.34|170.84|173.35|170.85|173.38|170.88|173.34|170.84|16
1623323140000|2021-06-10 11:05:40|173.36|170.86|173.42|170.92|173.43|170.93|173.34|170.84|12
1623323150000|2021-06-10 11:05:50|173.46|170.96|173.5|171|173.53|171.03|173.45|170.95|16
1623323160000|2021-06-10 11:06:00|173.51|171.01|173.47|170.97|173.51|171.01|173.46|170.96|18
1623323170000|2021-06-10 11:06:10|173.48|170.98|173.46|170.96|173.48|170.98|173.42|170.92|14
1623323180000|2021-06-10 11:06:20|173.45|170.95|173.43|170.93|173.46|170.96|173.41|170.91|9
1623323190000|2021-06-10 11:06:30|173.42|170.92|173.4|170.9|173.44|170.94|173.4|170.9|8
1623323200000|2021-06-10 11:06:40|173.41|170.91|173.51|171.01|173.52|171.02|173.39|170.89|21
1623323210000|2021-06-10 11:06:50|173.52|171.02|173.53|171.03|173.53|171.03|173.48|170.98|19
1623323220000|2021-06-10 11:07:00|173.54|171.04|173.47|170.97|173.55|171.05|173.47|170.97|17
1623323230000|2021-06-10 11:07:10|173.49|170.99|173.51|171.01|173.51|171.01|173.48|170.98|5
1623323240000|2021-06-10 11:07:20|173.5|171|173.57|171.07|173.58|171.08|173.49|170.99|16
1623323250000|2021-06-10 11:07:30|173.59|171.09|173.57|171.07|173.59|171.09|173.57|171.07|18
1623323260000|2021-06-10 11:07:40|173.55|171.05|173.61|171.11|173.62|171.12|173.55|171.05|22
1623323270000|2021-06-10 11:07:50|173.6|171.1|173.57|171.07|173.73|171.23|173.56|171.06|22
1623323280000|2021-06-10 11:08:00|173.56|171.06|173.63|171.13|173.64|171.14|173.55|171.05|15
1623323290000|2021-06-10 11:08:10|173.62|171.12|173.62|171.12|173.63|171.13|173.59|171.09|13
1623323300000|2021-06-10 11:08:20|173.66|171.16|173.73|171.23|173.74|171.24|173.64|171.14|19
1623323310000|2021-06-10 11:08:30|173.74|171.24|173.66|171.16|173.74|171.24|173.66|171.16|7
1623323320000|2021-06-10 11:08:40|173.65|171.15|173.72|171.22|173.72|171.22|173.65|171.15|15
1623323330000|2021-06-10 11:08:50|173.73|171.23|173.7|171.2|173.73|171.23|173.68|171.18|14
1623323340000|2021-06-10 11:09:00|173.69|171.19|173.55|171.05|173.7|171.2|173.55|171.05|18
1623323350000|2021-06-10 11:09:10|173.56|171.06|173.56|171.06|173.57|171.07|173.55|171.05|19
1623323360000|2021-06-10 11:09:20|173.58|171.08|173.64|171.14|173.64|171.14|173.56|171.06|16
1623323370000|2021-06-10 11:09:30|173.65|171.15|173.74|171.24|173.75|171.25|173.65|171.15|14
1623323380000|2021-06-10 11:09:40|173.72|171.22|173.81|171.31|173.85|171.35|173.71|171.21|19
1623323390000|2021-06-10 11:09:50|173.82|171.32|173.86|171.36|173.87|171.37|173.8|171.3|17
1623323400000|2021-06-10 11:10:00|173.83|171.33|173.84|171.34|173.86|171.36|173.78|171.28|21
1623323410000|2021-06-10 11:10:10|173.86|171.36|174.03|171.53|174.04|171.54|173.86|171.36|21
1623323420000|2021-06-10 11:10:20|174.02|171.52|173.96|171.46|174.04|171.54|173.96|171.46|18
1623323430000|2021-06-10 11:10:30|173.97|171.47|174.01|171.51|174.07|171.57|173.97|171.47|13
1623323440000|2021-06-10 11:10:40|174|171.5|174.03|171.53|174.07|171.57|173.98|171.48|20
1623323450000|2021-06-10 11:10:50|174.04|171.54|174|171.5|174.07|171.57|174|171.5|20
1623323460000|2021-06-10 11:11:00|173.99|171.49|173.94|171.44|174.01|171.51|173.92|171.42|14
1623323470000|2021-06-10 11:11:10|173.93|171.43|173.91|171.41|173.95|171.45|173.9|171.4|13
1623323480000|2021-06-10 11:11:20|173.92|171.42|173.8|171.3|173.92|171.42|173.79|171.29|13
1623323490000|2021-06-10 11:11:30|173.81|171.31|173.9|171.4|173.91|171.41|173.79|171.29|21
1623323500000|2021-06-10 11:11:40|173.91|171.41|173.86|171.36|173.94|171.44|173.8|171.3|18
1623323510000|2021-06-10 11:11:50|173.87|171.37|173.77|171.27|173.87|171.37|173.77|171.27|24
1623323520000|2021-06-10 11:12:00|173.76|171.26|173.55|171.05|173.76|171.26|173.52|171.02|32
1623323530000|2021-06-10 11:12:10|173.56|171.06|173.6|171.1|173.62|171.12|173.55|171.05|17
1623323540000|2021-06-10 11:12:20|173.62|171.12|173.72|171.22|173.83|171.33|173.6|171.1|20
1623323550000|2021-06-10 11:12:30|173.75|171.25|173.74|171.24|173.8|171.3|173.71|171.21|21
1623323560000|2021-06-10 11:12:40|173.75|171.25|173.77|171.27|173.79|171.29|173.7|171.2|20
1623323570000|2021-06-10 11:12:50|173.78|171.28|173.92|171.42|173.92|171.42|173.77|171.27|21
1623323580000|2021-06-10 11:13:00|173.89|171.39|174|171.5|174.05|171.55|173.89|171.39|28
1623323590000|2021-06-10 11:13:10|173.99|171.49|173.83|171.33|173.99|171.49|173.83|171.33|18
1623323600000|2021-06-10 11:13:20|173.82|171.32|173.8|171.3|173.83|171.33|173.8|171.3|16
1623323610000|2021-06-10 11:13:30|173.81|171.31|173.77|171.27|173.81|171.31|173.75|171.25|16
1623323620000|2021-06-10 11:13:40|173.78|171.28|173.73|171.23|173.79|171.29|173.72|171.22|13
1623323630000|2021-06-10 11:13:50|173.72|171.22|173.77|171.27|173.77|171.27|173.69|171.19|21
1623323640000|2021-06-10 11:14:00|173.76|171.26|173.76|171.26|173.76|171.26|173.69|171.19|17
1623323650000|2021-06-10 11:14:10|173.79|171.29|173.81|171.31|173.83|171.33|173.77|171.27|22
1623323660000|2021-06-10 11:14:20|173.79|171.29|173.79|171.29|173.82|171.32|173.78|171.28|15
1623323670000|2021-06-10 11:14:30|173.8|171.3|173.85|171.35|173.86|171.36|173.76|171.26|17
1623323680000|2021-06-10 11:14:40|173.86|171.36|173.79|171.29|173.87|171.37|173.78|171.28|13
1623323690000|2021-06-10 11:14:50|173.8|171.3|173.67|171.17|173.8|171.3|173.66|171.16|25
1623323700000|2021-06-10 11:15:00|173.66|171.16|173.69|171.19|173.71|171.21|173.64|171.14|19
1623323710000|2021-06-10 11:15:10|173.71|171.21|173.78|171.28|173.79|171.29|173.71|171.21|10
1623323720000|2021-06-10 11:15:20|173.77|171.27|173.85|171.35|173.88|171.38|173.77|171.27|14
1623323730000|2021-06-10 11:15:30|173.86|171.36|173.77|171.27|173.88|171.38|173.75|171.25|20
1623323740000|2021-06-10 11:15:40|173.76|171.26|173.72|171.22|173.77|171.27|173.72|171.22|15
1623323750000|2021-06-10 11:15:50|173.73|171.23|173.69|171.19|173.73|171.23|173.66|171.16|16
1623323760000|2021-06-10 11:16:00|173.72|171.22|173.6|171.1|173.72|171.22|173.6|171.1|14
1623323770000|2021-06-10 11:16:10|173.62|171.12|173.59|171.09|173.68|171.18|173.54|171.04|24
1623323780000|2021-06-10 11:16:20|173.65|171.15|173.62|171.12|173.65|171.15|173.59|171.09|18
1623323790000|2021-06-10 11:16:30|173.63|171.13|173.62|171.12|173.65|171.15|173.61|171.11|13
1623323800000|2021-06-10 11:16:40|173.59|171.09|173.59|171.09|173.62|171.12|173.55|171.05|23
1623323810000|2021-06-10 11:16:50|173.57|171.07|173.42|170.92|173.63|171.13|173.39|170.89|26
1623323820000|2021-06-10 11:17:00|173.4|170.9|173.42|170.92|173.43|170.93|173.37|170.87|14
1623323830000|2021-06-10 11:17:10|173.41|170.91|173.45|170.95|173.55|171.05|173.41|170.91|25
1623323840000|2021-06-10 11:17:20|173.46|170.96|173.49|170.99|173.59|171.09|173.45|170.95|23
1623323850000|2021-06-10 11:17:30|173.47|170.97|173.46|170.96|173.48|170.98|173.43|170.93|19
1623323860000|2021-06-10 11:17:40|173.45|170.95|173.45|170.95|173.46|170.96|173.44|170.94|13
1623323870000|2021-06-10 11:17:50|173.44|170.94|173.45|170.95|173.45|170.95|173.43|170.93|14
1623323880000|2021-06-10 11:18:00|173.44|170.94|173.5|171|173.54|171.04|173.42|170.92|20
1623323890000|2021-06-10 11:18:10|173.51|171.01|173.54|171.04|173.55|171.05|173.5|171|12
1623323900000|2021-06-10 11:18:20|173.55|171.05|173.61|171.11|173.7|171.2|173.54|171.04|18
1623323910000|2021-06-10 11:18:30|173.6|171.1|173.46|170.96|173.6|171.1|173.46|170.96|14
1623323920000|2021-06-10 11:18:40|173.47|170.97|173.38|170.88|173.5|171|173.38|170.88|14
1623323930000|2021-06-10 11:18:50|173.39|170.89|173.34|170.84|173.39|170.89|173.3|170.8|19
1623323940000|2021-06-10 11:19:00|173.35|170.85|173.33|170.83|173.35|170.85|173.32|170.82|12
1623323950000|2021-06-10 11:19:10|173.34|170.84|173.35|170.85|173.36|170.86|173.32|170.82|12
1623323960000|2021-06-10 11:19:20|173.36|170.86|173.36|170.86|173.39|170.89|173.35|170.85|6
1623323970000|2021-06-10 11:19:30|173.35|170.85|173.41|170.91|173.44|170.94|173.35|170.85|13
1623323980000|2021-06-10 11:19:40|173.4|170.9|173.35|170.85|173.4|170.9|173.34|170.84|27
1623323990000|2021-06-10 11:19:50|173.37|170.87|173.36|170.86|173.37|170.87|173.34|170.84|14
1623324000000|2021-06-10 11:20:00|173.35|170.85|173.31|170.81|173.36|170.86|173.3|170.8|21
1623324010000|2021-06-10 11:20:10|173.33|170.83|173.25|170.75|173.35|170.85|173.24|170.74|24
1623324020000|2021-06-10 11:20:20|173.24|170.74|173.25|170.75|173.29|170.79|173.19|170.69|23
1623324030000|2021-06-10 11:20:30|173.21|170.71|173.24|170.74|173.25|170.75|173.21|170.71|19
1623324040000|2021-06-10 11:20:40|173.23|170.73|173.25|170.75|173.25|170.75|173.2|170.7|15
1623324050000|2021-06-10 11:20:50|173.18|170.68|173.09|170.59|173.18|170.68|173.07|170.57|19
1623324060000|2021-06-10 11:21:00|173.08|170.58|173.03|170.53|173.12|170.62|173.02|170.52|25
1623324070000|2021-06-10 11:21:10|173.02|170.52|173.02|170.52|173.04|170.54|172.99|170.49|17
1623324080000|2021-06-10 11:21:20|173.01|170.51|173.06|170.56|173.11|170.61|172.98|170.48|19
1623324090000|2021-06-10 11:21:30|173.05|170.55|173.07|170.57|173.08|170.58|173.04|170.54|14
1623324100000|2021-06-10 11:21:40|173.06|170.56|173.06|170.56|173.07|170.57|173.05|170.55|7
1623324110000|2021-06-10 11:21:50|173.07|170.57|173.07|170.57|173.09|170.59|173.05|170.55|11
1623324120000|2021-06-10 11:22:00|173.08|170.58|173.21|170.71|173.22|170.72|173.08|170.58|20
1623324130000|2021-06-10 11:22:10|173.23|170.73|173.25|170.75|173.26|170.76|173.23|170.73|8
1623324140000|2021-06-10 11:22:20|173.26|170.76|173.27|170.77|173.27|170.77|173.25|170.75|6
1623324150000|2021-06-10 11:22:30|173.26|170.76|173.16|170.66|173.27|170.77|173.15|170.65|15
1623324160000|2021-06-10 11:22:40|173.17|170.67|173.16|170.66|173.18|170.68|173.1|170.6|24
1623324170000|2021-06-10 11:22:50|173.17|170.67|173.24|170.74|173.26|170.76|173.16|170.66|23
1623324180000|2021-06-10 11:23:00|173.25|170.75|173.33|170.83|173.33|170.83|173.24|170.74|24
1623324190000|2021-06-10 11:23:10|173.34|170.84|173.41|170.91|173.44|170.94|173.34|170.84|15
1623324200000|2021-06-10 11:23:20|173.42|170.92|173.4|170.9|173.46|170.96|173.4|170.9|14
1623324210000|2021-06-10 11:23:30|173.41|170.91|173.34|170.84|173.42|170.92|173.34|170.84|18
1623324220000|2021-06-10 11:23:40|173.31|170.81|173.31|170.81|173.34|170.84|173.31|170.81|7
1623324230000|2021-06-10 11:23:50|173.32|170.82|173.24|170.74|173.32|170.82|173.24|170.74|8
1623324240000|2021-06-10 11:24:00|173.26|170.76|173.28|170.78|173.33|170.83|173.22|170.72|18
1623324250000|2021-06-10 11:24:10|173.27|170.77|173.18|170.68|173.29|170.79|173.16|170.66|19
1623324260000|2021-06-10 11:24:20|173.19|170.69|173.2|170.7|173.2|170.7|173.17|170.67|9
1623324270000|2021-06-10 11:24:30|173.15|170.65|173.29|170.79|173.29|170.79|173.13|170.63|15
1623324280000|2021-06-10 11:24:40|173.28|170.78|173.25|170.75|173.28|170.78|173.24|170.74|12
1623324290000|2021-06-10 11:24:50|173.26|170.76|173.32|170.82|173.34|170.84|173.25|170.75|16
1623324300000|2021-06-10 11:25:00|173.34|170.84|173.21|170.71|173.37|170.87|173.2|170.7|20
1623324310000|2021-06-10 11:25:10|173.1|170.6|173.15|170.65|173.18|170.68|173.01|170.51|25
1623324320000|2021-06-10 11:25:20|173.16|170.66|173.1|170.6|173.16|170.66|173.08|170.58|19
1623324330000|2021-06-10 11:25:30|173.12|170.62|173.14|170.64|173.14|170.64|173.12|170.62|10
1623324340000|2021-06-10 11:25:40|173.15|170.65|173.13|170.63|173.15|170.65|173.08|170.58|18
1623324350000|2021-06-10 11:25:50|173.09|170.59|173.14|170.64|173.14|170.64|173.08|170.58|19
1623324360000|2021-06-10 11:26:00|173.15|170.65|173.1|170.6|173.18|170.68|173.1|170.6|20
1623324370000|2021-06-10 11:26:10|173.11|170.61|173.19|170.69|173.19|170.69|173.07|170.57|23
1623324380000|2021-06-10 11:26:20|173.2|170.7|173.22|170.72|173.27|170.77|173.2|170.7|13
1623324390000|2021-06-10 11:26:30|173.23|170.73|173.29|170.79|173.29|170.79|173.23|170.73|13
1623324400000|2021-06-10 11:26:40|173.28|170.78|173.27|170.77|173.29|170.79|173.27|170.77|16
1623324410000|2021-06-10 11:26:50|173.29|170.79|173.25|170.75|173.31|170.81|173.24|170.74|19
1623324420000|2021-06-10 11:27:00|173.28|170.78|173.23|170.73|173.29|170.79|173.23|170.73|20
1623324430000|2021-06-10 11:27:10|173.22|170.72|173.17|170.67|173.22|170.72|173.16|170.66|10
1623324440000|2021-06-10 11:27:20|173.16|170.66|173.13|170.63|173.19|170.69|173.1|170.6|24
1623324450000|2021-06-10 11:27:30|173.12|170.62|173.04|170.54|173.14|170.64|173.04|170.54|12
1623324460000|2021-06-10 11:27:40|173.02|170.52|173.09|170.59|173.1|170.6|173.02|170.52|22
1623324470000|2021-06-10 11:27:50|173.11|170.61|173.04|170.54|173.13|170.63|173.03|170.53|22
1623324480000|2021-06-10 11:28:00|173.05|170.55|173.11|170.61|173.13|170.63|173.05|170.55|18
1623324490000|2021-06-10 11:28:10|173.04|170.54|173.18|170.68|173.18|170.68|173.04|170.54|17
1623324500000|2021-06-10 11:28:20|173.19|170.69|173.17|170.67|173.19|170.69|173.15|170.65|10
1623324510000|2021-06-10 11:28:30|173.16|170.66|173.07|170.57|173.16|170.66|173.06|170.56|21
1623324520000|2021-06-10 11:28:40|173.09|170.59|173.09|170.59|173.11|170.61|173.06|170.56|14
1623324530000|2021-06-10 11:28:50|173.1|170.6|173.08|170.58|173.1|170.6|173.03|170.53|11
1623324540000|2021-06-10 11:29:00|173.05|170.55|172.96|170.46|173.05|170.55|172.95|170.45|20
1623324550000|2021-06-10 11:29:10|172.98|170.48|172.98|170.48|173.03|170.53|172.96|170.46|21
1623324560000|2021-06-10 11:29:20|172.99|170.49|173.07|170.57|173.07|170.57|172.96|170.46|25
1623324570000|2021-06-10 11:29:30|173.06|170.56|173.05|170.55|173.09|170.59|173.01|170.51|16
1623324580000|2021-06-10 11:29:40|173.03|170.53|173.05|170.55|173.09|170.59|173.03|170.53|13
1623324590000|2021-06-10 11:29:50|173.03|170.53|173.03|170.53|173.05|170.55|172.98|170.48|15
1623324600000|2021-06-10 11:30:00|173.02|170.52|173|170.5|173.04|170.54|172.98|170.48|16
1623324610000|2021-06-10 11:30:10|172.99|170.49|172.94|170.44|172.99|170.49|172.94|170.44|8
1623324620000|2021-06-10 11:30:20|172.95|170.45|172.89|170.39|172.96|170.46|172.89|170.39|10
1623324630000|2021-06-10 11:30:30|172.87|170.37|172.91|170.41|172.96|170.46|172.87|170.37|5
1623324640000|2021-06-10 11:30:40|172.92|170.42|172.87|170.37|172.94|170.44|172.85|170.35|22
1623324650000|2021-06-10 11:30:50|172.86|170.36|172.83|170.33|172.88|170.38|172.83|170.33|12
1623324660000|2021-06-10 11:31:00|172.85|170.35|172.82|170.32|172.9|170.4|172.82|170.32|26
1623324670000|2021-06-10 11:31:10|172.84|170.34|172.72|170.22|172.84|170.34|172.71|170.21|27
1623324680000|2021-06-10 11:31:20|172.73|170.23|172.65|170.15|172.73|170.23|172.63|170.13|24
1623324690000|2021-06-10 11:31:30|172.66|170.16|172.64|170.14|172.66|170.16|172.56|170.06|20
1623324700000|2021-06-10 11:31:40|172.61|170.11|172.52|170.02|172.61|170.11|172.51|170.01|12
1623324710000|2021-06-10 11:31:50|172.51|170.01|172.47|169.97|172.52|170.02|172.46|169.96|17
1623324720000|2021-06-10 11:32:00|172.46|169.96|172.57|170.07|172.57|170.07|172.44|169.94|13
1623324730000|2021-06-10 11:32:10|172.56|170.06|172.7|170.2|172.72|170.22|172.55|170.05|14
1623324740000|2021-06-10 11:32:20|172.71|170.21|172.56|170.06|172.73|170.23|172.53|170.03|26
1623324750000|2021-06-10 11:32:30|172.55|170.05|172.48|169.98|172.59|170.09|172.47|169.97|25
1623324760000|2021-06-10 11:32:40|172.47|169.97|172.46|169.96|172.52|170.02|172.44|169.94|22
1623324770000|2021-06-10 11:32:50|172.47|169.97|172.54|170.04|172.56|170.06|172.45|169.95|21
1623324780000|2021-06-10 11:33:00|172.53|170.03|172.65|170.15|172.66|170.16|172.51|170.01|17
1623324790000|2021-06-10 11:33:10|172.69|170.19|172.65|170.15|172.69|170.19|172.64|170.14|20
1623324800000|2021-06-10 11:33:20|172.64|170.14|172.68|170.18|172.69|170.19|172.63|170.13|16
1623324810000|2021-06-10 11:33:30|172.63|170.13|172.61|170.11|172.65|170.15|172.6|170.1|12
1623324820000|2021-06-10 11:33:40|172.6|170.1|172.52|170.02|172.63|170.13|172.52|170.02|22
1623324830000|2021-06-10 11:33:50|172.5|170|172.54|170.04|172.55|170.05|172.5|170|22
1623324840000|2021-06-10 11:34:00|172.53|170.03|172.56|170.06|172.57|170.07|172.53|170.03|13
1623324850000|2021-06-10 11:34:10|172.54|170.04|172.69|170.19|172.69|170.19|172.54|170.04|12
1623324860000|2021-06-10 11:34:20|172.68|170.18|172.66|170.16|172.7|170.2|172.65|170.15|19
1623324870000|2021-06-10 11:34:30|172.65|170.15|172.65|170.15|172.67|170.17|172.63|170.13|25
1623324880000|2021-06-10 11:34:40|172.66|170.16|172.63|170.13|172.68|170.18|172.63|170.13|16
1623324890000|2021-06-10 11:34:50|172.62|170.12|172.63|170.13|172.63|170.13|172.61|170.11|6
1623324900000|2021-06-10 11:35:00|172.62|170.12|172.53|170.03|172.63|170.13|172.53|170.03|14
1623324910000|2021-06-10 11:35:10|172.54|170.04|172.53|170.03|172.55|170.05|172.52|170.02|15
1623324920000|2021-06-10 11:35:20|172.57|170.07|172.6|170.1|172.61|170.11|172.56|170.06|9
1623324930000|2021-06-10 11:35:30|172.58|170.08|172.55|170.05|172.6|170.1|172.54|170.04|16
1623324940000|2021-06-10 11:35:40|172.53|170.03|172.52|170.02|172.56|170.06|172.51|170.01|23
1623324950000|2021-06-10 11:35:50|172.51|170.01|172.42|169.92|172.55|170.05|172.4|169.9|12
1623324960000|2021-06-10 11:36:00|172.4|169.9|172.44|169.94|172.46|169.96|172.37|169.87|21
1623324970000|2021-06-10 11:36:10|172.45|169.95|172.43|169.93|172.46|169.96|172.41|169.91|23
1623324980000|2021-06-10 11:36:20|172.44|169.94|172.41|169.91|172.46|169.96|172.41|169.91|22
1623324990000|2021-06-10 11:36:30|172.4|169.9|172.41|169.91|172.49|169.99|172.34|169.84|25
1623325000000|2021-06-10 11:36:40|172.4|169.9|172.35|169.85|172.4|169.9|172.34|169.84|17
1623325010000|2021-06-10 11:36:50|172.34|169.84|172.32|169.82|172.35|169.85|172.31|169.81|16
1623325020000|2021-06-10 11:37:00|172.33|169.83|172.32|169.82|172.38|169.88|172.32|169.82|15
1623325030000|2021-06-10 11:37:10|172.33|169.83|172.28|169.78|172.34|169.84|172.25|169.75|21
1623325040000|2021-06-10 11:37:20|172.29|169.79|172.27|169.77|172.29|169.79|172.27|169.77|5
1623325050000|2021-06-10 11:37:30|172.26|169.76|172.23|169.73|172.28|169.78|172.23|169.73|16
1623325060000|2021-06-10 11:37:40|172.22|169.72|172.18|169.68|172.25|169.75|172.18|169.68|14
1623325070000|2021-06-10 11:37:50|172.17|169.67|172.22|169.72|172.22|169.72|172.15|169.65|14
1623325080000|2021-06-10 11:38:00|172.21|169.71|172.18|169.68|172.21|169.71|172.18|169.68|8
1623325090000|2021-06-10 11:38:10|172.19|169.69|172.15|169.65|172.21|169.71|172.15|169.65|14
1623325100000|2021-06-10 11:38:20|172.16|169.66|172.13|169.63|172.16|169.66|172.1|169.6|17
1623325110000|2021-06-10 11:38:30|172.12|169.62|172.05|169.55|172.15|169.65|172.05|169.55|19
1623325120000|2021-06-10 11:38:40|172.04|169.54|172.01|169.51|172.08|169.58|171.96|169.46|22
1623325130000|2021-06-10 11:38:50|171.97|169.47|172.11|169.61|172.11|169.61|171.97|169.47|22
1623325140000|2021-06-10 11:39:00|172.12|169.62|172.12|169.62|172.14|169.64|172.1|169.6|15
1623325150000|2021-06-10 11:39:10|172.11|169.61|172.3|169.8|172.3|169.8|172.11|169.61|18
1623325160000|2021-06-10 11:39:20|172.29|169.79|172.29|169.79|172.32|169.82|172.29|169.79|16
1623325170000|2021-06-10 11:39:30|172.3|169.8|172.25|169.75|172.35|169.85|172.25|169.75|16
1623325180000|2021-06-10 11:39:40|172.27|169.77|172.17|169.67|172.27|169.77|172.15|169.65|15
1623325190000|2021-06-10 11:39:50|172.16|169.66|172.22|169.72|172.28|169.78|172.16|169.66|27
1623325200000|2021-06-10 11:40:00|172.23|169.73|172.23|169.73|172.24|169.74|172.18|169.68|21
1623325210000|2021-06-10 11:40:10|172.24|169.74|172.28|169.78|172.28|169.78|172.23|169.73|26
1623325220000|2021-06-10 11:40:20|172.27|169.77|172.25|169.75|172.28|169.78|172.25|169.75|13
1623325230000|2021-06-10 11:40:30|172.24|169.74|172.31|169.81|172.31|169.81|172.24|169.74|12
1623325240000|2021-06-10 11:40:40|172.28|169.78|172.3|169.8|172.31|169.81|172.26|169.76|12
1623325250000|2021-06-10 11:40:50|172.28|169.78|172.28|169.78|172.3|169.8|172.28|169.78|14
1623325260000|2021-06-10 11:41:00|172.29|169.79|172.3|169.8|172.31|169.81|172.28|169.78|14
1623325270000|2021-06-10 11:41:10|172.29|169.79|172.29|169.79|172.32|169.82|172.26|169.76|22
1623325280000|2021-06-10 11:41:20|172.3|169.8|172.29|169.79|172.3|169.8|172.26|169.76|14
1623325290000|2021-06-10 11:41:30|172.26|169.76|172.3|169.8|172.33|169.83|172.26|169.76|14
1623325300000|2021-06-10 11:41:40|172.33|169.83|172.37|169.87|172.38|169.88|172.32|169.82|12
1623325310000|2021-06-10 11:41:50|172.38|169.88|172.37|169.87|172.4|169.9|172.37|169.87|13
1623325320000|2021-06-10 11:42:00|172.34|169.84|172.31|169.81|172.36|169.86|172.29|169.79|13
1623325330000|2021-06-10 11:42:10|172.33|169.83|172.25|169.75|172.33|169.83|172.24|169.74|26
1623325340000|2021-06-10 11:42:20|172.26|169.76|172.24|169.74|172.28|169.78|172.24|169.74|10
1623325350000|2021-06-10 11:42:30|172.23|169.73|172.13|169.63|172.23|169.73|172.12|169.62|19
1623325360000|2021-06-10 11:42:40|172.19|169.69|172.13|169.63|172.19|169.69|172.12|169.62|15
1623325370000|2021-06-10 11:42:50|172.14|169.64|172.12|169.62|172.15|169.65|172.09|169.59|18
1623325380000|2021-06-10 11:43:00|172.11|169.61|172.06|169.56|172.14|169.64|172.01|169.51|21
1623325390000|2021-06-10 11:43:10|172.05|169.55|172.11|169.61|172.11|169.61|172.02|169.52|15
1623325400000|2021-06-10 11:43:20|172.12|169.62|172.17|169.67|172.2|169.7|172.12|169.62|22
1623325410000|2021-06-10 11:43:30|172.16|169.66|172.51|170.01|172.67|170.17|172.16|169.66|33
1623325420000|2021-06-10 11:43:40|172.53|170.03|172.62|170.12|172.66|170.16|172.5|170|30
1623325430000|2021-06-10 11:43:50|172.63|170.13|172.56|170.06|172.65|170.15|172.55|170.05|24
1623325440000|2021-06-10 11:44:00|172.55|170.05|172.48|169.98|172.55|170.05|172.45|169.95|19
1623325450000|2021-06-10 11:44:10|172.44|169.94|172.47|169.97|172.47|169.97|172.31|169.81|26
1623325460000|2021-06-10 11:44:20|172.46|169.96|172.45|169.95|172.5|170|172.45|169.95|15
1623325470000|2021-06-10 11:44:30|172.46|169.96|172.46|169.96|172.47|169.97|172.44|169.94|16
1623325480000|2021-06-10 11:44:40|172.45|169.95|172.46|169.96|172.49|169.99|172.44|169.94|15
1623325490000|2021-06-10 11:44:50|172.47|169.97|172.4|169.9|172.47|169.97|172.4|169.9|18
1623325500000|2021-06-10 11:45:00|172.36|169.86|172.34|169.84|172.38|169.88|172.34|169.84|12
1623325510000|2021-06-10 11:45:10|172.33|169.83|172.24|169.74|172.33|169.83|172.24|169.74|28
1623325520000|2021-06-10 11:45:20|172.25|169.75|172.21|169.71|172.27|169.77|172.21|169.71|14
1623325530000|2021-06-10 11:45:30|172.22|169.72|172.16|169.66|172.24|169.74|172.16|169.66|14
1623325540000|2021-06-10 11:45:40|172.18|169.68|172.25|169.75|172.27|169.77|172.13|169.63|21
1623325550000|2021-06-10 11:45:50|172.24|169.74|172.25|169.75|172.26|169.76|172.24|169.74|10
1623325560000|2021-06-10 11:46:00|172.26|169.76|172.25|169.75|172.27|169.77|172.24|169.74|16
1623325570000|2021-06-10 11:46:10|172.29|169.79|172.35|169.85|172.37|169.87|172.29|169.79|21
1623325580000|2021-06-10 11:46:20|172.34|169.84|172.31|169.81|172.35|169.85|172.3|169.8|16
1623325590000|2021-06-10 11:46:30|172.3|169.8|172.36|169.86|172.38|169.88|172.3|169.8|16
1623325600000|2021-06-10 11:46:40|172.37|169.87|172.38|169.88|172.38|169.88|172.35|169.85|20
1623325610000|2021-06-10 11:46:50|172.37|169.87|172.29|169.79|172.38|169.88|172.29|169.79|15
1623325620000|2021-06-10 11:47:00|172.3|169.8|172.25|169.75|172.31|169.81|172.25|169.75|14
1623325630000|2021-06-10 11:47:10|172.26|169.76|172.21|169.71|172.26|169.76|172.2|169.7|17
1623325640000|2021-06-10 11:47:20|172.2|169.7|172.18|169.68|172.2|169.7|172.14|169.64|23
1623325650000|2021-06-10 11:47:30|172.19|169.69|172.19|169.69|172.22|169.72|172.18|169.68|20
1623325660000|2021-06-10 11:47:40|172.18|169.68|172.16|169.66|172.18|169.68|172.13|169.63|12
1623325670000|2021-06-10 11:47:50|172.17|169.67|172.17|169.67|172.19|169.69|172.16|169.66|15
1623325680000|2021-06-10 11:48:00|172.2|169.7|172.32|169.82|172.33|169.83|172.19|169.69|12
1623325690000|2021-06-10 11:48:10|172.33|169.83|172.34|169.84|172.34|169.84|172.3|169.8|15
1623325700000|2021-06-10 11:48:20|172.35|169.85|172.34|169.84|172.35|169.85|172.33|169.83|10
1623325710000|2021-06-10 11:48:30|172.35|169.85|172.35|169.85|172.4|169.9|172.35|169.85|21
1623325720000|2021-06-10 11:48:40|172.37|169.87|172.43|169.93|172.43|169.93|172.23|169.73|26
1623325730000|2021-06-10 11:48:50|172.37|169.87|172.37|169.87|172.4|169.9|172.36|169.86|17
1623325740000|2021-06-10 11:49:00|172.38|169.88|172.38|169.88|172.38|169.88|172.35|169.85|17
1623325750000|2021-06-10 11:49:10|172.37|169.87|172.33|169.83|172.4|169.9|172.33|169.83|24
1623325760000|2021-06-10 11:49:20|172.34|169.84|172.42|169.92|172.44|169.94|172.34|169.84|20
1623325770000|2021-06-10 11:49:30|172.48|169.98|172.39|169.89|172.48|169.98|172.38|169.88|16
1623325780000|2021-06-10 11:49:40|172.37|169.87|172.27|169.77|172.37|169.87|172.27|169.77|18
1623325790000|2021-06-10 11:49:50|172.25|169.75|172.3|169.8|172.32|169.82|172.22|169.72|23
1623325800000|2021-06-10 11:50:00|172.29|169.79|172.25|169.75|172.31|169.81|172.25|169.75|16
1623325810000|2021-06-10 11:50:10|172.24|169.74|172.13|169.63|172.27|169.77|172.13|169.63|24
1623325820000|2021-06-10 11:50:20|172.16|169.66|172.17|169.67|172.19|169.69|172.12|169.62|27
1623325830000|2021-06-10 11:50:30|172.16|169.66|172.17|169.67|172.2|169.7|172.15|169.65|27
1623325840000|2021-06-10 11:50:40|172.18|169.68|172.28|169.78|172.31|169.81|172.17|169.67|16
1623325850000|2021-06-10 11:50:50|172.29|169.79|172.23|169.73|172.3|169.8|172.22|169.72|18
1623325860000|2021-06-10 11:51:00|172.24|169.74|172.16|169.66|172.24|169.74|172.15|169.65|13
1623325870000|2021-06-10 11:51:10|172.18|169.68|172.34|169.84|172.35|169.85|172.18|169.68|24
1623325880000|2021-06-10 11:51:20|172.33|169.83|172.27|169.77|172.35|169.85|172.26|169.76|22
1623325890000|2021-06-10 11:51:30|172.26|169.76|172.32|169.82|172.35|169.85|172.26|169.76|22
1623325900000|2021-06-10 11:51:40|172.31|169.81|172.26|169.76|172.33|169.83|172.26|169.76|18
1623325910000|2021-06-10 11:51:50|172.28|169.78|172.27|169.77|172.29|169.79|172.25|169.75|15
1623325920000|2021-06-10 11:52:00|172.25|169.75|172.24|169.74|172.32|169.82|172.19|169.69|21
1623325930000|2021-06-10 11:52:10|172.23|169.73|172.24|169.74|172.24|169.74|172.19|169.69|19
1623325940000|2021-06-10 11:52:20|172.23|169.73|172.24|169.74|172.31|169.81|172.21|169.71|23
1623325950000|2021-06-10 11:52:30|172.25|169.75|172.24|169.74|172.27|169.77|172.2|169.7|22
1623325960000|2021-06-10 11:52:40|172.23|169.73|172.13|169.63|172.25|169.75|172.13|169.63|21
1623325970000|2021-06-10 11:52:50|172.17|169.67|172.14|169.64|172.18|169.68|172.13|169.63|20
1623325980000|2021-06-10 11:53:00|172.13|169.63|172.08|169.58|172.14|169.64|172.08|169.58|16
1623325990000|2021-06-10 11:53:10|172.07|169.57|172|169.5|172.07|169.57|171.98|169.48|17
1623326000000|2021-06-10 11:53:20|172.01|169.51|172.13|169.63|172.14|169.64|172|169.5|18
1623326010000|2021-06-10 11:53:30|172.14|169.64|172.2|169.7|172.2|169.7|172.08|169.58|26
1623326020000|2021-06-10 11:53:40|172.23|169.73|172.22|169.72|172.28|169.78|172.18|169.68|18
1623326030000|2021-06-10 11:53:50|172.23|169.73|172.26|169.76|172.27|169.77|172.21|169.71|13
1623326040000|2021-06-10 11:54:00|172.27|169.77|172.32|169.82|172.34|169.84|172.27|169.77|12
1623326050000|2021-06-10 11:54:10|172.33|169.83|172.41|169.91|172.47|169.97|172.32|169.82|20
1623326060000|2021-06-10 11:54:20|172.4|169.9|172.47|169.97|172.51|170.01|172.39|169.89|13
1623326070000|2021-06-10 11:54:30|172.46|169.96|172.49|169.99|172.49|169.99|172.46|169.96|8
1623326080000|2021-06-10 11:54:40|172.48|169.98|172.55|170.05|172.55|170.05|172.45|169.95|23
1623326090000|2021-06-10 11:54:50|172.54|170.04|172.49|169.99|172.56|170.06|172.48|169.98|17
1623326100000|2021-06-10 11:55:00|172.48|169.98|172.52|170.02|172.52|170.02|172.48|169.98|17
1623326110000|2021-06-10 11:55:10|172.53|170.03|172.51|170.01|172.53|170.03|172.51|170.01|12
1623326120000|2021-06-10 11:55:20|172.52|170.02|172.47|169.97|172.53|170.03|172.46|169.96|14
1623326130000|2021-06-10 11:55:30|172.48|169.98|172.57|170.07|172.6|170.1|172.48|169.98|19
1623326140000|2021-06-10 11:55:40|172.58|170.08|172.58|170.08|172.63|170.13|172.54|170.04|29
1623326150000|2021-06-10 11:55:50|172.57|170.07|172.42|169.92|172.59|170.09|172.42|169.92|27
1623326160000|2021-06-10 11:56:00|172.43|169.93|172.18|169.68|172.43|169.93|172.17|169.67|27
1623326170000|2021-06-10 11:56:10|172.19|169.69|172.15|169.65|172.19|169.69|172.11|169.61|20
1623326180000|2021-06-10 11:56:20|172.14|169.64|172.13|169.63|172.17|169.67|172.13|169.63|13
1623326190000|2021-06-10 11:56:30|172.17|169.67|172.05|169.55|172.17|169.67|172.05|169.55|15
1623326200000|2021-06-10 11:56:40|172.04|169.54|172.07|169.57|172.08|169.58|171.99|169.49|27
1623326210000|2021-06-10 11:56:50|172.06|169.56|172.16|169.66|172.17|169.67|172.03|169.53|20
1623326220000|2021-06-10 11:57:00|172.18|169.68|172.06|169.56|172.19|169.69|172.05|169.55|29
1623326230000|2021-06-10 11:57:10|172.1|169.6|172.04|169.54|172.16|169.66|172.04|169.54|10
1623326240000|2021-06-10 11:57:20|172.05|169.55|172.16|169.66|172.19|169.69|172.05|169.55|20
1623326250000|2021-06-10 11:57:30|172.15|169.65|172.39|169.89|172.43|169.93|172.15|169.65|22
1623326260000|2021-06-10 11:57:40|172.33|169.83|172.4|169.9|172.41|169.91|172.33|169.83|23
1623326270000|2021-06-10 11:57:50|172.39|169.89|172.37|169.87|172.46|169.96|172.37|169.87|26
1623326280000|2021-06-10 11:58:00|172.38|169.88|172.41|169.91|172.41|169.91|172.36|169.86|23
1623326290000|2021-06-10 11:58:10|172.43|169.93|172.38|169.88|172.49|169.99|172.38|169.88|22
1623326300000|2021-06-10 11:58:20|172.4|169.9|172.39|169.89|172.42|169.92|172.33|169.83|26
1623326310000|2021-06-10 11:58:30|172.37|169.87|172.2|169.7|172.39|169.89|172.2|169.7|18
1623326320000|2021-06-10 11:58:40|172.19|169.69|172.24|169.74|172.3|169.8|172.19|169.69|27
1623326330000|2021-06-10 11:58:50|172.23|169.73|172.19|169.69|172.24|169.74|172.17|169.67|18
1623326340000|2021-06-10 11:59:00|172.22|169.72|172.21|169.71|172.25|169.75|172.2|169.7|22
1623326350000|2021-06-10 11:59:10|172.18|169.68|172.09|169.59|172.18|169.68|172.06|169.56|26
1623326360000|2021-06-10 11:59:20|172.1|169.6|172.14|169.64|172.18|169.68|172.08|169.58|20
1623326370000|2021-06-10 11:59:30|172.13|169.63|172.13|169.63|172.16|169.66|172.13|169.63|16
1623326380000|2021-06-10 11:59:40|172.14|169.64|172.14|169.64|172.17|169.67|172.12|169.62|14
1623326390000|2021-06-10 11:59:50|172.12|169.62|172.15|169.65|172.22|169.72|172.11|169.61|25
1623326400000|2021-06-10 12:00:00|172.16|169.66|172.06|169.56|172.19|169.69|172.04|169.54|26
1623326410000|2021-06-10 12:00:10|172.05|169.55|171.99|169.49|172.08|169.58|171.99|169.49|22
1623326420000|2021-06-10 12:00:20|172.01|169.51|172.03|169.53|172.04|169.54|171.98|169.48|18
1623326430000|2021-06-10 12:00:30|172.02|169.52|171.98|169.48|172.03|169.53|171.95|169.45|18
1623326440000|2021-06-10 12:00:40|171.99|169.49|171.94|169.44|172|169.5|171.93|169.43|21
1623326450000|2021-06-10 12:00:50|171.95|169.45|171.91|169.41|171.97|169.47|171.88|169.38|22
1623326460000|2021-06-10 12:01:00|171.9|169.4|172.02|169.52|172.08|169.58|171.89|169.39|19
1623326470000|2021-06-10 12:01:10|172.03|169.53|172.02|169.52|172.05|169.55|172.02|169.52|22
1623326480000|2021-06-10 12:01:20|172.03|169.53|172.01|169.51|172.06|169.56|171.95|169.45|23
1623326490000|2021-06-10 12:01:30|171.99|169.49|172.16|169.66|172.16|169.66|171.99|169.49|20
1623326500000|2021-06-10 12:01:40|172.17|169.67|172.21|169.71|172.21|169.71|172.16|169.66|15
1623326510000|2021-06-10 12:01:50|172.22|169.72|172.21|169.71|172.24|169.74|172.15|169.65|23
1623326520000|2021-06-10 12:02:00|172.22|169.72|172.21|169.71|172.25|169.75|172.18|169.68|16
1623326530000|2021-06-10 12:02:10|172.23|169.73|172.24|169.74|172.25|169.75|172.22|169.72|10
1623326540000|2021-06-10 12:02:20|172.25|169.75|172.38|169.88|172.41|169.91|172.25|169.75|16
1623326550000|2021-06-10 12:02:30|172.36|169.86|172.25|169.75|172.45|169.95|172.24|169.74|23
1623326560000|2021-06-10 12:02:40|172.28|169.78|172.13|169.63|172.28|169.78|172.13|169.63|18
1623326570000|2021-06-10 12:02:50|172.14|169.64|172.02|169.52|172.15|169.65|172.02|169.52|23
1623326580000|2021-06-10 12:03:00|172.03|169.53|171.93|169.43|172.03|169.53|171.93|169.43|19
1623326590000|2021-06-10 12:03:10|171.9|169.4|171.77|169.27|171.9|169.4|171.77|169.27|20
1623326600000|2021-06-10 12:03:20|171.76|169.26|171.65|169.15|171.82|169.32|171.65|169.15|24
1623326610000|2021-06-10 12:03:30|171.64|169.14|171.65|169.15|171.67|169.17|171.63|169.13|17
1623326620000|2021-06-10 12:03:40|171.63|169.13|171.59|169.09|171.7|169.2|171.59|169.09|22
1623326630000|2021-06-10 12:03:50|171.55|169.05|171.5|169|171.55|169.05|171.47|168.97|10
1623326640000|2021-06-10 12:04:00|171.49|168.99|171.63|169.13|171.63|169.13|171.48|168.98|17
1623326650000|2021-06-10 12:04:10|171.59|169.09|171.56|169.06|171.61|169.11|171.53|169.03|21
1623326660000|2021-06-10 12:04:20|171.58|169.08|171.55|169.05|171.58|169.08|171.55|169.05|19
1623326670000|2021-06-10 12:04:30|171.57|169.07|171.52|169.02|171.57|169.07|171.5|169|26
1623326680000|2021-06-10 12:04:40|171.53|169.03|171.47|168.97|171.54|169.04|171.47|168.97|22
1623326690000|2021-06-10 12:04:50|171.48|168.98|171.42|168.92|171.53|169.03|171.42|168.92|27
1623326700000|2021-06-10 12:05:00|171.43|168.93|171.1|168.6|171.49|168.99|171.1|168.6|26
1623326710000|2021-06-10 12:05:10|171.09|168.59|171.22|168.72|171.23|168.73|171.08|168.58|28
1623326720000|2021-06-10 12:05:20|171.23|168.73|171.23|168.73|171.25|168.75|171.19|168.69|13
1623326730000|2021-06-10 12:05:30|171.25|168.75|171.26|168.76|171.26|168.76|171.23|168.73|13
1623326740000|2021-06-10 12:05:40|171.25|168.75|171.18|168.68|171.26|168.76|171.17|168.67|16
1623326750000|2021-06-10 12:05:50|171.2|168.7|171.32|168.82|171.32|168.82|171.12|168.62|17
1623326760000|2021-06-10 12:06:00|171.3|168.8|171.33|168.83|171.37|168.87|171.25|168.75|24
1623326770000|2021-06-10 12:06:10|171.32|168.82|171.29|168.79|171.32|168.82|171.27|168.77|21
1623326780000|2021-06-10 12:06:20|171.3|168.8|171.38|168.88|171.39|168.89|171.3|168.8|16
1623326790000|2021-06-10 12:06:30|171.39|168.89|171.34|168.84|171.39|168.89|171.3|168.8|18
1623326800000|2021-06-10 12:06:40|171.32|168.82|171.26|168.76|171.32|168.82|171.24|168.74|14
1623326810000|2021-06-10 12:06:50|171.29|168.79|171.23|168.73|171.3|168.8|171.23|168.73|15
1623326820000|2021-06-10 12:07:00|171.18|168.68|171.12|168.62|171.24|168.74|171.12|168.62|13
1623326830000|2021-06-10 12:07:10|171.15|168.65|171.24|168.74|171.25|168.75|171.1|168.6|19
1623326840000|2021-06-10 12:07:20|171.21|168.71|171.1|168.6|171.28|168.78|171.07|168.57|20
1623326850000|2021-06-10 12:07:30|171.08|168.58|171.22|168.72|171.23|168.73|171.08|168.58|16
1623326860000|2021-06-10 12:07:40|171.24|168.74|171.04|168.54|171.25|168.75|171.04|168.54|22
1623326870000|2021-06-10 12:07:50|171.13|168.63|171.13|168.63|171.2|168.7|171.04|168.54|16
1623326880000|2021-06-10 12:08:00|171.05|168.55|171.33|168.83|171.33|168.83|171.05|168.55|25
1623326890000|2021-06-10 12:08:10|171.34|168.84|171.28|168.78|171.38|168.88|171.26|168.76|22
1623326900000|2021-06-10 12:08:20|171.27|168.77|171.33|168.83|171.35|168.85|171.27|168.77|15
1623326910000|2021-06-10 12:08:30|171.35|168.85|171.28|168.78|171.35|168.85|171.26|168.76|23
1623326920000|2021-06-10 12:08:40|171.27|168.77|171.25|168.75|171.37|168.87|171.25|168.75|14
1623326930000|2021-06-10 12:08:50|171.26|168.76|171.26|168.76|171.27|168.77|171.22|168.72|19
1623326940000|2021-06-10 12:09:00|171.25|168.75|171.29|168.79|171.29|168.79|171.24|168.74|13
1623326950000|2021-06-10 12:09:10|171.35|168.85|171.33|168.83|171.35|168.85|171.31|168.81|16
1623326960000|2021-06-10 12:09:20|171.32|168.82|171.39|168.89|171.41|168.91|171.32|168.82|17
1623326970000|2021-06-10 12:09:30|171.42|168.92|171.37|168.87|171.42|168.92|171.32|168.82|17
1623326980000|2021-06-10 12:09:40|171.33|168.83|171.45|168.95|171.45|168.95|171.33|168.83|21
1623326990000|2021-06-10 12:09:50|171.44|168.94|171.34|168.84|171.44|168.94|171.33|168.83|23
1623327000000|2021-06-10 12:10:00|171.3|168.8|171.32|168.82|171.34|168.84|171.29|168.79|23
1623327010000|2021-06-10 12:10:10|171.33|168.83|171.27|168.77|171.33|168.83|171.25|168.75|17
1623327020000|2021-06-10 12:10:20|171.3|168.8|171.27|168.77|171.31|168.81|171.25|168.75|19
1623327030000|2021-06-10 12:10:30|171.26|168.76|171.24|168.74|171.3|168.8|171.21|168.71|14
1623327040000|2021-06-10 12:10:40|171.22|168.72|171.25|168.75|171.33|168.83|171.13|168.63|15
1623327050000|2021-06-10 12:10:50|171.24|168.74|171.26|168.76|171.36|168.86|171.16|168.66|22
1623327060000|2021-06-10 12:11:00|171.3|168.8|171.32|168.82|171.36|168.86|171.17|168.67|18
1623327070000|2021-06-10 12:11:10|171.26|168.76|171.3|168.8|171.33|168.83|171.18|168.68|19
1623327080000|2021-06-10 12:11:20|171.32|168.82|171.33|168.83|171.33|168.83|171.25|168.75|15
1623327090000|2021-06-10 12:11:30|171.32|168.82|171.36|168.86|171.38|168.88|171.32|168.82|20
1623327100000|2021-06-10 12:11:40|171.35|168.85|171.3|168.8|171.38|168.88|171.3|168.8|24
1623327110000|2021-06-10 12:11:50|171.31|168.81|171.28|168.78|171.35|168.85|171.26|168.76|21
1623327120000|2021-06-10 12:12:00|171.26|168.76|171.27|168.77|171.32|168.82|171.19|168.69|18
1623327130000|2021-06-10 12:12:10|171.31|168.81|171.29|168.79|171.32|168.82|171.23|168.73|22
1623327140000|2021-06-10 12:12:20|171.24|168.74|171.22|168.72|171.26|168.76|171.18|168.68|9
1623327150000|2021-06-10 12:12:30|171.23|168.73|171.26|168.76|171.27|168.77|171.23|168.73|10
1623327160000|2021-06-10 12:12:40|171.25|168.75|171.23|168.73|171.28|168.78|171.22|168.72|13
1623327170000|2021-06-10 12:12:50|171.26|168.76|171.29|168.79|171.33|168.83|171.22|168.72|18
1623327180000|2021-06-10 12:13:00|171.28|168.78|171.25|168.75|171.29|168.79|171.2|168.7|16
1623327190000|2021-06-10 12:13:10|171.24|168.74|171.34|168.84|171.38|168.88|171.24|168.74|22
1623327200000|2021-06-10 12:13:20|171.38|168.88|171.3|168.8|171.38|168.88|171.28|168.78|22
1623327210000|2021-06-10 12:13:30|171.29|168.79|171.23|168.73|171.37|168.87|171.23|168.73|20
1623327220000|2021-06-10 12:13:40|171.3|168.8|171.24|168.74|171.3|168.8|171.23|168.73|12
1623327230000|2021-06-10 12:13:50|171.23|168.73|171.16|168.66|171.24|168.74|171.16|168.66|12
1623327240000|2021-06-10 12:14:00|171.18|168.68|171.21|168.71|171.23|168.73|171.11|168.61|16
1623327250000|2021-06-10 12:14:10|171.23|168.73|171.27|168.77|171.3|168.8|171.22|168.72|19
1623327260000|2021-06-10 12:14:20|171.28|168.78|171.32|168.82|171.32|168.82|171.28|168.78|14
1623327270000|2021-06-10 12:14:30|171.31|168.81|171.26|168.76|171.34|168.84|171.26|168.76|11
1623327280000|2021-06-10 12:14:40|171.3|168.8|171.25|168.75|171.33|168.83|171.24|168.74|17
1623327290000|2021-06-10 12:14:50|171.33|168.83|171.19|168.69|171.33|168.83|171.19|168.69|17
1623327300000|2021-06-10 12:15:00|171.18|168.68|171.33|168.83|171.35|168.85|171.18|168.68|16
1623327310000|2021-06-10 12:15:10|171.32|168.82|171.34|168.84|171.34|168.84|171.3|168.8|10
1623327320000|2021-06-10 12:15:20|171.35|168.85|171.3|168.8|171.35|168.85|171.3|168.8|10
1623327330000|2021-06-10 12:15:30|171.31|168.81|171.26|168.76|171.33|168.83|171.24|168.74|17
1623327340000|2021-06-10 12:15:40|171.24|168.74|171.2|168.7|171.3|168.8|171.14|168.64|23
1623327350000|2021-06-10 12:15:50|171.25|168.75|171.24|168.74|171.25|168.75|171.07|168.57|15
1623327360000|2021-06-10 12:16:00|171.17|168.67|171.16|168.66|171.24|168.74|171.06|168.56|23
1623327370000|2021-06-10 12:16:10|171.21|168.71|171.07|168.57|171.24|168.74|171.04|168.54|17
1623327380000|2021-06-10 12:16:20|171.05|168.55|170.98|168.48|171.05|168.55|170.97|168.47|11
1623327390000|2021-06-10 12:16:30|171.01|168.51|170.99|168.49|171.02|168.52|170.93|168.43|26
1623327400000|2021-06-10 12:16:40|171.02|168.52|171.02|168.52|171.06|168.56|170.97|168.47|22
1623327410000|2021-06-10 12:16:50|171.03|168.53|171|168.5|171.05|168.55|171|168.5|18
1623327420000|2021-06-10 12:17:00|171.01|168.51|171.06|168.56|171.1|168.6|171|168.5|18
1623327430000|2021-06-10 12:17:10|171.05|168.55|171.03|168.53|171.08|168.58|171.02|168.52|16
1623327440000|2021-06-10 12:17:20|171.02|168.52|171.12|168.62|171.12|168.62|171.02|168.52|20
1623327450000|2021-06-10 12:17:30|171.13|168.63|171.1|168.6|171.16|168.66|171.08|168.58|25
1623327460000|2021-06-10 12:17:40|171.09|168.59|171.14|168.64|171.15|168.65|171.08|168.58|13
1623327470000|2021-06-10 12:17:50|171.15|168.65|171.14|168.64|171.15|168.65|171.13|168.63|11
1623327480000|2021-06-10 12:18:00|171.13|168.63|171.07|168.57|171.14|168.64|171.06|168.56|20
1623327490000|2021-06-10 12:18:10|171.06|168.56|171.07|168.57|171.12|168.62|171.04|168.54|11
1623327500000|2021-06-10 12:18:20|171.06|168.56|171.07|168.57|171.09|168.59|171.06|168.56|11
1623327510000|2021-06-10 12:18:30|171.06|168.56|170.95|168.45|171.11|168.61|170.95|168.45|17
1623327520000|2021-06-10 12:18:40|170.94|168.44|170.89|168.39|170.95|168.45|170.89|168.39|15
1623327530000|2021-06-10 12:18:50|170.88|168.38|170.77|168.27|170.88|168.38|170.77|168.27|8
1623327540000|2021-06-10 12:19:00|170.78|168.28|170.76|168.26|170.81|168.31|170.65|168.15|15
1623327550000|2021-06-10 12:19:10|170.75|168.25|170.6|168.1|170.79|168.29|170.6|168.1|17
1623327560000|2021-06-10 12:19:20|170.61|168.11|170.45|167.95|170.61|168.11|170.39|167.89|10
1623327570000|2021-06-10 12:19:30|170.46|167.96|170.52|168.02|170.52|168.02|170.45|167.95|6
1623327580000|2021-06-10 12:19:40|170.54|168.04|170.55|168.05|170.55|168.05|170.53|168.03|10
1623327590000|2021-06-10 12:19:50|170.54|168.04|170.54|168.04|170.57|168.07|170.53|168.03|13
1623327600000|2021-06-10 12:20:00|170.53|168.03|170.57|168.07|170.58|168.08|170.53|168.03|11
1623327610000|2021-06-10 12:20:10|170.56|168.06|170.63|168.13|170.68|168.18|170.56|168.06|14
1623327620000|2021-06-10 12:20:20|170.64|168.14|170.17|167.67|170.64|168.14|170.17|167.67|15
1623327630000|2021-06-10 12:20:30|170.12|167.62|170.3|167.8|170.31|167.81|170.11|167.61|16
1623327640000|2021-06-10 12:20:40|170.27|167.77|170.25|167.75|170.32|167.82|170.25|167.75|12
1623327650000|2021-06-10 12:20:50|170.26|167.76|170.17|167.67|170.26|167.76|170.17|167.67|8
1623327660000|2021-06-10 12:21:00|170.19|167.69|170.24|167.74|170.32|167.82|170.19|167.69|16
1623327670000|2021-06-10 12:21:10|170.28|167.78|170.24|167.74|170.3|167.8|170.19|167.69|15
1623327680000|2021-06-10 12:21:20|170.29|167.79|170.13|167.63|170.29|167.79|170.13|167.63|10
1623327690000|2021-06-10 12:21:30|170.12|167.62|170.02|167.52|170.12|167.62|170.02|167.52|6
1623327700000|2021-06-10 12:21:40|170.01|167.51|170.1|167.6|170.12|167.62|169.89|167.39|16
1623327710000|2021-06-10 12:21:50|170.11|167.61|170.32|167.82|170.32|167.82|170.11|167.61|14
1623327720000|2021-06-10 12:22:00|170.31|167.81|170.28|167.78|170.34|167.84|170.19|167.69|14
1623327730000|2021-06-10 12:22:10|170.24|167.74|170.16|167.66|170.26|167.76|170.13|167.63|16
1623327740000|2021-06-10 12:22:20|170.14|167.64|170.29|167.79|170.29|167.79|170.14|167.64|12
1623327750000|2021-06-10 12:22:30|170.3|167.8|170.29|167.79|170.32|167.82|170.29|167.79|9
1623327760000|2021-06-10 12:22:40|170.28|167.78|170.42|167.92|170.42|167.92|170.28|167.78|15
1623327770000|2021-06-10 12:22:50|170.41|167.91|170.42|167.92|170.43|167.93|170.41|167.91|6
1623327780000|2021-06-10 12:23:00|170.43|167.93|170.42|167.92|170.47|167.97|170.42|167.92|14
1623327790000|2021-06-10 12:23:10|170.43|167.93|170.37|167.87|170.45|167.95|170.37|167.87|6
1623327800000|2021-06-10 12:23:20|170.36|167.86|170.34|167.84|170.36|167.86|170.32|167.82|7
1623327810000|2021-06-10 12:23:30|170.35|167.85|170.38|167.88|170.38|167.88|170.32|167.82|12
1623327820000|2021-06-10 12:23:40|170.37|167.87|170.35|167.85|170.41|167.91|170.34|167.84|20
1623327830000|2021-06-10 12:23:50|170.34|167.84|170.35|167.85|170.43|167.93|170.33|167.83|19
1623327840000|2021-06-10 12:24:00|170.36|167.86|170.37|167.87|170.39|167.89|170.33|167.83|14
1623327850000|2021-06-10 12:24:10|170.38|167.88|170.38|167.88|170.39|167.89|170.37|167.87|13
1623327860000|2021-06-10 12:24:20|170.36|167.86|170.37|167.87|170.38|167.88|170.35|167.85|13
1623327870000|2021-06-10 12:24:30|170.36|167.86|170.38|167.88|170.4|167.9|170.35|167.85|12
1623327880000|2021-06-10 12:24:40|170.39|167.89|170.36|167.86|170.39|167.89|170.35|167.85|11
1623327890000|2021-06-10 12:24:50|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|6
1623327900000|2021-06-10 12:25:00|170.37|167.87|170.39|167.89|170.39|167.89|170.36|167.86|19
1623327910000|2021-06-10 12:25:10|170.38|167.88|170.26|167.76|170.39|167.89|170.23|167.73|25
1623327920000|2021-06-10 12:25:20|170.25|167.75|170.2|167.7|170.3|167.8|170.17|167.67|21
1623327930000|2021-06-10 12:25:30|170.19|167.69|170.09|167.59|170.2|167.7|170.09|167.59|19
1623327940000|2021-06-10 12:25:40|170.08|167.58|169.95|167.45|170.11|167.61|169.95|167.45|19
1623327950000|2021-06-10 12:25:50|169.93|167.43|169.92|167.42|169.98|167.48|169.9|167.4|21
1623327960000|2021-06-10 12:26:00|169.88|167.38|169.66|167.16|169.88|167.38|169.6|167.1|27
1623327970000|2021-06-10 12:26:10|169.69|167.19|169.77|167.27|169.8|167.3|169.69|167.19|27
1623327980000|2021-06-10 12:26:20|169.76|167.26|169.84|167.34|169.84|167.34|169.74|167.24|21
1623327990000|2021-06-10 12:26:30|169.82|167.32|169.69|167.19|169.82|167.32|169.64|167.14|26
1623328000000|2021-06-10 12:26:40|169.7|167.2|169.76|167.26|169.77|167.27|169.7|167.2|28
1623328010000|2021-06-10 12:26:50|169.77|167.27|169.94|167.44|169.95|167.45|169.77|167.27|26
1623328020000|2021-06-10 12:27:00|169.97|167.47|170.05|167.55|170.05|167.55|169.88|167.38|26
1623328030000|2021-06-10 12:27:10|170.02|167.52|170.14|167.64|170.19|167.69|170.02|167.52|22
1623328040000|2021-06-10 12:27:20|170.09|167.59|170.06|167.56|170.09|167.59|170.01|167.51|29
1623328050000|2021-06-10 12:27:30|170.04|167.54|170.06|167.56|170.08|167.58|170.04|167.54|21
1623328060000|2021-06-10 12:27:40|170.05|167.55|169.98|167.48|170.08|167.58|169.98|167.48|13
1623328070000|2021-06-10 12:27:50|169.97|167.47|169.81|167.31|169.99|167.49|169.81|167.31|23
1623328080000|2021-06-10 12:28:00|169.8|167.3|169.79|167.29|169.86|167.36|169.77|167.27|25
1623328090000|2021-06-10 12:28:10|169.8|167.3|169.77|167.27|169.81|167.31|169.75|167.25|25
1623328100000|2021-06-10 12:28:20|169.75|167.25|169.61|167.11|169.75|167.25|169.57|167.07|25
1623328110000|2021-06-10 12:28:30|169.62|167.12|169.69|167.19|169.7|167.2|169.61|167.11|18
1623328120000|2021-06-10 12:28:40|169.71|167.21|169.76|167.26|169.79|167.29|169.71|167.21|18
1623328130000|2021-06-10 12:28:50|169.75|167.25|169.6|167.1|169.77|167.27|169.6|167.1|30
1623328140000|2021-06-10 12:29:00|169.61|167.11|169.57|167.07|169.66|167.16|169.54|167.04|24
1623328150000|2021-06-10 12:29:10|169.58|167.08|169.62|167.12|169.63|167.13|169.57|167.07|21
1623328160000|2021-06-10 12:29:20|169.61|167.11|169.62|167.12|169.62|167.12|169.56|167.06|17
1623328170000|2021-06-10 12:29:30|169.63|167.13|169.69|167.19|169.7|167.2|169.61|167.11|15
1623328180000|2021-06-10 12:29:40|169.7|167.2|169.75|167.25|169.75|167.25|169.65|167.15|25
1623328190000|2021-06-10 12:29:50|169.72|167.22|169.57|167.07|169.78|167.28|169.54|167.04|25
1623328200000|2021-06-10 12:30:00|169.59|167.09|169.52|167.02|169.6|167.1|169.49|166.99|25
1623328210000|2021-06-10 12:30:10|169.53|167.03|169.63|167.13|169.63|167.13|169.51|167.01|22
1623328220000|2021-06-10 12:30:20|169.65|167.15|169.88|167.38|169.88|167.38|169.61|167.11|23
1623328230000|2021-06-10 12:30:30|169.89|167.39|169.87|167.37|170|167.5|169.86|167.36|25
1623328240000|2021-06-10 12:30:40|169.86|167.36|169.93|167.43|169.94|167.44|169.8|167.3|21
1623328250000|2021-06-10 12:30:50|169.94|167.44|170.09|167.59|170.13|167.63|169.87|167.37|27
1623328260000|2021-06-10 12:31:00|170.08|167.58|170.33|167.83|170.34|167.84|170.05|167.55|26
1623328270000|2021-06-10 12:31:10|170.32|167.82|170.31|167.81|170.53|168.03|170.3|167.8|28
1623328280000|2021-06-10 12:31:20|170.3|167.8|170.21|167.71|170.3|167.8|170.2|167.7|20
1623328290000|2021-06-10 12:31:30|170.19|167.69|170.18|167.68|170.25|167.75|170.18|167.68|26
1623328300000|2021-06-10 12:31:40|170.16|167.66|170.13|167.63|170.18|167.68|170.08|167.58|24
1623328310000|2021-06-10 12:31:50|170.12|167.62|170.19|167.69|170.2|167.7|170.12|167.62|25
1623328320000|2021-06-10 12:32:00|170.18|167.68|170.11|167.61|170.21|167.71|170.11|167.61|29
1623328330000|2021-06-10 12:32:10|170.13|167.63|169.92|167.42|170.13|167.63|169.92|167.42|24
1623328340000|2021-06-10 12:32:20|169.89|167.39|169.81|167.31|169.9|167.4|169.81|167.31|26
1623328350000|2021-06-10 12:32:30|169.82|167.32|169.99|167.49|169.99|167.49|169.82|167.32|18
1623328360000|2021-06-10 12:32:40|169.95|167.45|169.91|167.41|169.97|167.47|169.87|167.37|24
1623328370000|2021-06-10 12:32:50|169.92|167.42|169.96|167.46|170.04|167.54|169.92|167.42|21
1623328380000|2021-06-10 12:33:00|169.94|167.44|170.01|167.51|170.01|167.51|169.93|167.43|14
1623328390000|2021-06-10 12:33:10|170.02|167.52|170.08|167.58|170.11|167.61|170.01|167.51|19
1623328400000|2021-06-10 12:33:20|170.07|167.57|170.1|167.6|170.21|167.71|170.05|167.55|22
1623328410000|2021-06-10 12:33:30|170.12|167.62|170.14|167.64|170.21|167.71|170.11|167.61|22
1623328420000|2021-06-10 12:33:40|170.15|167.65|170.15|167.65|170.16|167.66|170.13|167.63|10
1623328430000|2021-06-10 12:33:50|170.14|167.64|170.05|167.55|170.15|167.65|170.04|167.54|15
1623328440000|2021-06-10 12:34:00|170.04|167.54|170.05|167.55|170.05|167.55|170.03|167.53|6
1623328450000|2021-06-10 12:34:10|170.06|167.56|170.14|167.64|170.14|167.64|170.05|167.55|18
1623328460000|2021-06-10 12:34:20|170.13|167.63|170.13|167.63|170.19|167.69|170.13|167.63|19
1623328470000|2021-06-10 12:34:30|170.12|167.62|170.12|167.62|170.13|167.63|170.08|167.58|12
1623328480000|2021-06-10 12:34:40|170.11|167.61|170.09|167.59|170.12|167.62|170.02|167.52|18
1623328490000|2021-06-10 12:34:50|170.08|167.58|170.22|167.72|170.23|167.73|170.07|167.57|19
1623328500000|2021-06-10 12:35:00|170.2|167.7|170.33|167.83|170.33|167.83|170.15|167.65|21
1623328510000|2021-06-10 12:35:10|170.31|167.81|170.3|167.8|170.34|167.84|170.26|167.76|26
1623328520000|2021-06-10 12:35:20|170.31|167.81|170.38|167.88|170.38|167.88|170.28|167.78|21
1623328530000|2021-06-10 12:35:30|170.37|167.87|170.32|167.82|170.39|167.89|170.31|167.81|23
1623328540000|2021-06-10 12:35:40|170.33|167.83|170.35|167.85|170.39|167.89|170.33|167.83|17
1623328550000|2021-06-10 12:35:50|170.41|167.91|170.37|167.87|170.41|167.91|170.37|167.87|21
1623328560000|2021-06-10 12:36:00|170.36|167.86|170.26|167.76|170.38|167.88|170.26|167.76|22
1623328570000|2021-06-10 12:36:10|170.24|167.74|170.31|167.81|170.32|167.82|170.23|167.73|19
1623328580000|2021-06-10 12:36:20|170.29|167.79|170.25|167.75|170.29|167.79|170.23|167.73|17
1623328590000|2021-06-10 12:36:30|170.24|167.74|170.21|167.71|170.24|167.74|170.2|167.7|16
1623328600000|2021-06-10 12:36:40|170.2|167.7|170.27|167.77|170.27|167.77|170.2|167.7|13
1623328610000|2021-06-10 12:36:50|170.26|167.76|170.29|167.79|170.29|167.79|170.24|167.74|10
1623328620000|2021-06-10 12:37:00|170.31|167.81|170.34|167.84|170.35|167.85|170.3|167.8|8
1623328630000|2021-06-10 12:37:10|170.32|167.82|170.27|167.77|170.34|167.84|170.26|167.76|17
1623328640000|2021-06-10 12:37:20|170.28|167.78|170.2|167.7|170.28|167.78|170.2|167.7|21
1623328650000|2021-06-10 12:37:30|170.19|167.69|170.21|167.71|170.22|167.72|170.18|167.68|15
1623328660000|2021-06-10 12:37:40|170.22|167.72|170.25|167.75|170.25|167.75|170.18|167.68|13
1623328670000|2021-06-10 12:37:50|170.26|167.76|170.28|167.78|170.29|167.79|170.24|167.74|14
1623328680000|2021-06-10 12:38:00|170.27|167.77|170.29|167.79|170.3|167.8|170.26|167.76|14
1623328690000|2021-06-10 12:38:10|170.3|167.8|170.28|167.78|170.34|167.84|170.28|167.78|21
1623328700000|2021-06-10 12:38:20|170.27|167.77|170.22|167.72|170.29|167.79|170.21|167.71|12
1623328710000|2021-06-10 12:38:30|170.21|167.71|170.17|167.67|170.22|167.72|170.17|167.67|12
1623328720000|2021-06-10 12:38:40|170.18|167.68|170.18|167.68|170.19|167.69|170.17|167.67|9
1623328730000|2021-06-10 12:38:50|170.17|167.67|170.04|167.54|170.17|167.67|170.04|167.54|20
1623328740000|2021-06-10 12:39:00|170.03|167.53|170.02|167.52|170.06|167.56|170.02|167.52|15
1623328750000|2021-06-10 12:39:10|170.03|167.53|170.07|167.57|170.07|167.57|170.03|167.53|11
1623328760000|2021-06-10 12:39:20|170.08|167.58|170.05|167.55|170.08|167.58|170.05|167.55|14
1623328770000|2021-06-10 12:39:30|170.06|167.56|170.08|167.58|170.09|167.59|170.04|167.54|15
1623328780000|2021-06-10 12:39:40|170.06|167.56|169.98|167.48|170.08|167.58|169.98|167.48|16
1623328790000|2021-06-10 12:39:50|169.97|167.47|169.96|167.46|169.97|167.47|169.93|167.43|9
1623328800000|2021-06-10 12:40:00|169.97|167.47|169.99|167.49|170.03|167.53|169.96|167.46|15
1623328810000|2021-06-10 12:40:10|170.01|167.51|170.07|167.57|170.07|167.57|170|167.5|13
1623328820000|2021-06-10 12:40:20|170.09|167.59|170.15|167.65|170.15|167.65|170.09|167.59|15
1623328830000|2021-06-10 12:40:30|170.16|167.66|170.18|167.68|170.18|167.68|170.1|167.6|16
1623328840000|2021-06-10 12:40:40|170.15|167.65|170.28|167.78|170.33|167.83|170.14|167.64|24
1623328850000|2021-06-10 12:40:50|170.29|167.79|170.31|167.81|170.38|167.88|170.29|167.79|19
1623328860000|2021-06-10 12:41:00|170.32|167.82|170.26|167.76|170.33|167.83|170.26|167.76|6
1623328870000|2021-06-10 12:41:10|170.24|167.74|170.2|167.7|170.25|167.75|170.17|167.67|10
1623328880000|2021-06-10 12:41:20|170.18|167.68|170.1|167.6|170.18|167.68|170.1|167.6|14
1623328890000|2021-06-10 12:41:30|170.12|167.62|170.08|167.58|170.12|167.62|170.05|167.55|16
1623328900000|2021-06-10 12:41:40|170.07|167.57|170.07|167.57|170.09|167.59|170.02|167.52|22
1623328910000|2021-06-10 12:41:50|170.08|167.58|170.06|167.56|170.09|167.59|170.01|167.51|26
1623328920000|2021-06-10 12:42:00|170.09|167.59|170.11|167.61|170.12|167.62|170.06|167.56|15
1623328930000|2021-06-10 12:42:10|170.12|167.62|170.1|167.6|170.12|167.62|170.05|167.55|23
1623328940000|2021-06-10 12:42:20|170.09|167.59|170.1|167.6|170.12|167.62|170.06|167.56|15
1623328950000|2021-06-10 12:42:30|170.11|167.61|170.1|167.6|170.14|167.64|170.07|167.57|19
1623328960000|2021-06-10 12:42:40|170.09|167.59|170.09|167.59|170.09|167.59|169.98|167.48|28
1623328970000|2021-06-10 12:42:50|170.08|167.58|170.13|167.63|170.15|167.65|170.08|167.58|17
1623328980000|2021-06-10 12:43:00|170.14|167.64|170.15|167.65|170.17|167.67|170.09|167.59|21
1623328990000|2021-06-10 12:43:10|170.17|167.67|170.14|167.64|170.17|167.67|170.11|167.61|22
1623329000000|2021-06-10 12:43:20|170.15|167.65|170.22|167.72|170.23|167.73|170.14|167.64|9
1623329010000|2021-06-10 12:43:30|170.23|167.73|170.33|167.83|170.35|167.85|170.23|167.73|19
1623329020000|2021-06-10 12:43:40|170.34|167.84|170.33|167.83|170.37|167.87|170.3|167.8|19
1623329030000|2021-06-10 12:43:50|170.34|167.84|170.28|167.78|170.34|167.84|170.27|167.77|14
1623329040000|2021-06-10 12:44:00|170.27|167.77|170.27|167.77|170.3|167.8|170.27|167.77|16
1623329050000|2021-06-10 12:44:10|170.28|167.78|170.17|167.67|170.28|167.78|170.17|167.67|23
1623329060000|2021-06-10 12:44:20|170.18|167.68|170.16|167.66|170.18|167.68|170.13|167.63|12
1623329070000|2021-06-10 12:44:30|170.15|167.65|170.17|167.67|170.17|167.67|170.15|167.65|14
1623329080000|2021-06-10 12:44:40|170.19|167.69|170.21|167.71|170.23|167.73|170.19|167.69|18
1623329090000|2021-06-10 12:44:50|170.2|167.7|170.15|167.65|170.23|167.73|170.14|167.64|16
1623329100000|2021-06-10 12:45:00|170.13|167.63|170.14|167.64|170.16|167.66|170.13|167.63|13
1623329110000|2021-06-10 12:45:10|170.13|167.63|170.22|167.72|170.23|167.73|170.12|167.62|16
1623329120000|2021-06-10 12:45:20|170.21|167.71|170.29|167.79|170.3|167.8|170.21|167.71|20
1623329130000|2021-06-10 12:45:30|170.3|167.8|170.61|168.11|170.63|168.13|170.3|167.8|24
1623329140000|2021-06-10 12:45:40|170.57|168.07|170.59|168.09|170.61|168.11|170.51|168.01|22
1623329150000|2021-06-10 12:45:50|170.56|168.06|170.56|168.06|170.58|168.08|170.56|168.06|7
1623329160000|2021-06-10 12:46:00|170.59|168.09|170.69|168.19|170.73|168.23|170.59|168.09|17
1623329170000|2021-06-10 12:46:10|170.7|168.2|171.01|168.51|171.03|168.53|170.7|168.2|20
1623329180000|2021-06-10 12:46:20|171|168.5|170.91|168.41|171.03|168.53|170.89|168.39|30
1623329190000|2021-06-10 12:46:30|170.97|168.47|170.82|168.32|170.97|168.47|170.77|168.27|24
1623329200000|2021-06-10 12:46:40|170.8|168.3|170.7|168.2|170.81|168.31|170.63|168.13|24
1623329210000|2021-06-10 12:46:50|170.69|168.19|170.66|168.16|170.73|168.23|170.64|168.14|28
1623329220000|2021-06-10 12:47:00|170.65|168.15|170.7|168.2|170.71|168.21|170.65|168.15|19
1623329230000|2021-06-10 12:47:10|170.68|168.18|170.7|168.2|170.72|168.22|170.64|168.14|19
1623329240000|2021-06-10 12:47:20|170.71|168.21|170.78|168.28|170.78|168.28|170.71|168.21|16
1623329250000|2021-06-10 12:47:30|170.79|168.29|170.89|168.39|170.92|168.42|170.77|168.27|19
1623329260000|2021-06-10 12:47:40|170.87|168.37|170.94|168.44|170.95|168.45|170.85|168.35|22
1623329270000|2021-06-10 12:47:50|170.96|168.46|171.18|168.68|171.19|168.69|170.93|168.43|25
1623329280000|2021-06-10 12:48:00|171.17|168.67|171.01|168.51|171.18|168.68|171|168.5|29
1623329290000|2021-06-10 12:48:10|170.96|168.46|171.06|168.56|171.08|168.58|170.96|168.46|21
1623329300000|2021-06-10 12:48:20|171.1|168.6|171.11|168.61|171.11|168.61|171.04|168.54|23
1623329310000|2021-06-10 12:48:30|171.1|168.6|171.16|168.66|171.18|168.68|171.09|168.59|19
1623329320000|2021-06-10 12:48:40|171.23|168.73|171.21|168.71|171.23|168.73|171.17|168.67|25
1623329330000|2021-06-10 12:48:50|171.2|168.7|171.21|168.71|171.25|168.75|171.19|168.69|25
1623329340000|2021-06-10 12:49:00|171.17|168.67|171.21|168.71|171.22|168.72|171.15|168.65|23
1623329350000|2021-06-10 12:49:10|171.19|168.69|171.11|168.61|171.21|168.71|171.11|168.61|27
1623329360000|2021-06-10 12:49:20|171.12|168.62|170.97|168.47|171.13|168.63|170.97|168.47|24
1623329370000|2021-06-10 12:49:30|170.98|168.48|170.97|168.47|171.03|168.53|170.97|168.47|19
1623329380000|2021-06-10 12:49:40|170.98|168.48|170.99|168.49|171.03|168.53|170.93|168.43|22
1623329390000|2021-06-10 12:49:50|170.98|168.48|171.06|168.56|171.14|168.64|170.98|168.48|22
1623329400000|2021-06-10 12:50:00|171.05|168.55|171.08|168.58|171.1|168.6|171|168.5|21
1623329410000|2021-06-10 12:50:10|171.07|168.57|171.06|168.56|171.1|168.6|171.05|168.55|18
1623329420000|2021-06-10 12:50:20|171.07|168.57|171.02|168.52|171.07|168.57|171.01|168.51|19
1623329430000|2021-06-10 12:50:30|171.01|168.51|170.92|168.42|171.03|168.53|170.92|168.42|18
1623329440000|2021-06-10 12:50:40|170.91|168.41|170.86|168.36|170.92|168.42|170.85|168.35|22
1623329450000|2021-06-10 12:50:50|170.85|168.35|170.75|168.25|170.86|168.36|170.73|168.23|15
1623329460000|2021-06-10 12:51:00|170.78|168.28|170.73|168.23|170.8|168.3|170.69|168.19|23
1623329470000|2021-06-10 12:51:10|170.71|168.21|170.67|168.17|170.74|168.24|170.67|168.17|16
1623329480000|2021-06-10 12:51:20|170.69|168.19|170.69|168.19|170.72|168.22|170.61|168.11|21
1623329490000|2021-06-10 12:51:30|170.67|168.17|170.66|168.16|170.68|168.18|170.62|168.12|21
1623329500000|2021-06-10 12:51:40|170.67|168.17|170.66|168.16|170.67|168.17|170.65|168.15|10
1623329510000|2021-06-10 12:51:50|170.65|168.15|170.65|168.15|170.67|168.17|170.64|168.14|17
1623329520000|2021-06-10 12:52:00|170.66|168.16|170.64|168.14|170.69|168.19|170.64|168.14|15
1623329530000|2021-06-10 12:52:10|170.65|168.15|170.84|168.34|170.89|168.39|170.64|168.14|21
1623329540000|2021-06-10 12:52:20|170.85|168.35|170.87|168.37|170.92|168.42|170.83|168.33|20
1623329550000|2021-06-10 12:52:30|170.91|168.41|170.87|168.37|170.96|168.46|170.85|168.35|20
1623329560000|2021-06-10 12:52:40|170.88|168.38|170.83|168.33|170.9|168.4|170.82|168.32|23
1623329570000|2021-06-10 12:52:50|170.82|168.32|170.81|168.31|170.86|168.36|170.76|168.26|20
1623329580000|2021-06-10 12:53:00|170.78|168.28|170.84|168.34|170.87|168.37|170.78|168.28|26
1623329590000|2021-06-10 12:53:10|170.83|168.33|170.77|168.27|170.84|168.34|170.75|168.25|21
1623329600000|2021-06-10 12:53:20|170.76|168.26|170.72|168.22|170.79|168.29|170.69|168.19|23
1623329610000|2021-06-10 12:53:30|170.71|168.21|170.76|168.26|170.78|168.28|170.69|168.19|18
1623329620000|2021-06-10 12:53:40|170.75|168.25|170.73|168.23|170.78|168.28|170.72|168.22|11
1623329630000|2021-06-10 12:53:50|170.72|168.22|170.72|168.22|170.78|168.28|170.67|168.17|18
1623329640000|2021-06-10 12:54:00|170.73|168.23|170.74|168.24|170.78|168.28|170.7|168.2|17
1623329650000|2021-06-10 12:54:10|170.72|168.22|170.73|168.23|170.77|168.27|170.7|168.2|19
1623329660000|2021-06-10 12:54:20|170.74|168.24|170.67|168.17|170.74|168.24|170.65|168.15|16
1623329670000|2021-06-10 12:54:30|170.68|168.18|170.73|168.23|170.74|168.24|170.64|168.14|16
1623329680000|2021-06-10 12:54:40|170.71|168.21|170.68|168.18|170.74|168.24|170.68|168.18|20
1623329690000|2021-06-10 12:54:50|170.69|168.19|170.65|168.15|170.7|168.2|170.64|168.14|9
1623329700000|2021-06-10 12:55:00|170.64|168.14|170.63|168.13|170.65|168.15|170.62|168.12|11
1623329710000|2021-06-10 12:55:10|170.61|168.11|170.67|168.17|170.71|168.21|170.6|168.1|23
1623329720000|2021-06-10 12:55:20|170.65|168.15|170.7|168.2|170.77|168.27|170.61|168.11|27
1623329730000|2021-06-10 12:55:30|170.71|168.21|170.65|168.15|170.73|168.23|170.65|168.15|20
1623329740000|2021-06-10 12:55:40|170.69|168.19|170.65|168.15|170.69|168.19|170.65|168.15|8
1623329750000|2021-06-10 12:55:50|170.66|168.16|170.59|168.09|170.66|168.16|170.58|168.08|13
1623329760000|2021-06-10 12:56:00|170.55|168.05|170.52|168.02|170.57|168.07|170.47|167.97|17
1623329770000|2021-06-10 12:56:10|170.49|167.99|170.69|168.19|170.73|168.23|170.49|167.99|26
1623329780000|2021-06-10 12:56:20|170.68|168.18|170.71|168.21|170.72|168.22|170.68|168.18|19
1623329790000|2021-06-10 12:56:30|170.72|168.22|170.77|168.27|170.81|168.31|170.72|168.22|16
1623329800000|2021-06-10 12:56:40|170.76|168.26|170.67|168.17|170.79|168.29|170.66|168.16|17
1623329810000|2021-06-10 12:56:50|170.66|168.16|170.63|168.13|170.67|168.17|170.61|168.11|20
1623329820000|2021-06-10 12:57:00|170.62|168.12|170.62|168.12|170.66|168.16|170.58|168.08|25
1623329830000|2021-06-10 12:57:10|170.59|168.09|170.58|168.08|170.65|168.15|170.58|168.08|15
1623329840000|2021-06-10 12:57:20|170.59|168.09|170.54|168.04|170.59|168.09|170.54|168.04|4
1623329850000|2021-06-10 12:57:30|170.53|168.03|170.54|168.04|170.54|168.04|170.46|167.96|17
1623329860000|2021-06-10 12:57:40|170.51|168.01|170.46|167.96|170.54|168.04|170.46|167.96|17
1623329870000|2021-06-10 12:57:50|170.47|167.97|170.48|167.98|170.48|167.98|170.45|167.95|13
1623329880000|2021-06-10 12:58:00|170.45|167.95|170.49|167.99|170.52|168.02|170.4|167.9|25
1623329890000|2021-06-10 12:58:10|170.51|168.01|170.64|168.14|170.64|168.14|170.51|168.01|21
1623329900000|2021-06-10 12:58:20|170.65|168.15|170.59|168.09|170.65|168.15|170.59|168.09|21
1623329910000|2021-06-10 12:58:30|170.6|168.1|170.68|168.18|170.68|168.18|170.59|168.09|17
1623329920000|2021-06-10 12:58:40|170.69|168.19|170.7|168.2|170.72|168.22|170.68|168.18|19
1623329930000|2021-06-10 12:58:50|170.71|168.21|170.72|168.22|170.72|168.22|170.66|168.16|15
1623329940000|2021-06-10 12:59:00|170.69|168.19|170.71|168.21|170.73|168.23|170.66|168.16|22
1623329950000|2021-06-10 12:59:10|170.72|168.22|170.7|168.2|170.76|168.26|170.7|168.2|18
1623329960000|2021-06-10 12:59:20|170.71|168.21|170.72|168.22|170.75|168.25|170.68|168.18|26
1623329970000|2021-06-10 12:59:30|170.7|168.2|170.63|168.13|170.7|168.2|170.63|168.13|17
1623329980000|2021-06-10 12:59:40|170.64|168.14|170.66|168.16|170.67|168.17|170.63|168.13|15
1623329990000|2021-06-10 12:59:50|170.68|168.18|170.7|168.2|170.73|168.23|170.63|168.13|19
1623330000000|2021-06-10 13:00:00|170.72|168.22|170.77|168.27|170.79|168.29|170.66|168.16|20
1623330010000|2021-06-10 13:00:10|170.76|168.26|170.75|168.25|170.85|168.35|170.75|168.25|17
1623330020000|2021-06-10 13:00:20|170.74|168.24|170.71|168.21|170.75|168.25|170.68|168.18|19
1623330030000|2021-06-10 13:00:30|170.66|168.16|170.57|168.07|170.67|168.17|170.55|168.05|17
1623330040000|2021-06-10 13:00:40|170.6|168.1|170.42|167.92|170.6|168.1|170.41|167.91|27
1623330050000|2021-06-10 13:00:50|170.43|167.93|170.34|167.84|170.43|167.93|170.34|167.84|28
1623330060000|2021-06-10 13:01:00|170.35|167.85|170.4|167.9|170.43|167.93|170.35|167.85|12
1623330070000|2021-06-10 13:01:10|170.41|167.91|170.36|167.86|170.43|167.93|170.36|167.86|17
1623330080000|2021-06-10 13:01:20|170.37|167.87|170.24|167.74|170.38|167.88|170.24|167.74|19
1623330090000|2021-06-10 13:01:30|170.23|167.73|170.14|167.64|170.26|167.76|170.13|167.63|27
1623330100000|2021-06-10 13:01:40|170.1|167.6|170.19|167.69|170.2|167.7|170.1|167.6|26
1623330110000|2021-06-10 13:01:50|170.18|167.68|170.06|167.56|170.18|167.68|170.06|167.56|24
1623330120000|2021-06-10 13:02:00|170.05|167.55|170.04|167.54|170.06|167.56|170.04|167.54|11
1623330130000|2021-06-10 13:02:10|170.05|167.55|170.11|167.61|170.13|167.63|170.05|167.55|23
1623330140000|2021-06-10 13:02:20|170.12|167.62|170.27|167.77|170.27|167.77|170.11|167.61|14
1623330150000|2021-06-10 13:02:30|170.26|167.76|170.15|167.65|170.26|167.76|170.14|167.64|24
1623330160000|2021-06-10 13:02:40|170.17|167.67|170.16|167.66|170.17|167.67|170.11|167.61|14
1623330170000|2021-06-10 13:02:50|170.15|167.65|170.19|167.69|170.2|167.7|170.14|167.64|25
1623330180000|2021-06-10 13:03:00|170.14|167.64|170.17|167.67|170.25|167.75|170.14|167.64|25
1623330190000|2021-06-10 13:03:10|170.18|167.68|170.12|167.62|170.18|167.68|170.08|167.58|20
1623330200000|2021-06-10 13:03:20|170.13|167.63|170.09|167.59|170.13|167.63|170.09|167.59|18
1623330210000|2021-06-10 13:03:30|170.1|167.6|170.1|167.6|170.13|167.63|170.09|167.59|15
1623330220000|2021-06-10 13:03:40|170.08|167.58|170.11|167.61|170.16|167.66|170.05|167.55|20
1623330230000|2021-06-10 13:03:50|170.09|167.59|170.2|167.7|170.2|167.7|170.08|167.58|22
1623330240000|2021-06-10 13:04:00|170.16|167.66|170.3|167.8|170.3|167.8|170.16|167.66|17
1623330250000|2021-06-10 13:04:10|170.29|167.79|170.36|167.86|170.36|167.86|170.27|167.77|17
1623330260000|2021-06-10 13:04:20|170.37|167.87|170.33|167.83|170.37|167.87|170.31|167.81|18
1623330270000|2021-06-10 13:04:30|170.32|167.82|170.33|167.83|170.33|167.83|170.31|167.81|6
1623330280000|2021-06-10 13:04:40|170.34|167.84|170.32|167.82|170.38|167.88|170.32|167.82|16
1623330290000|2021-06-10 13:04:50|170.31|167.81|170.17|167.67|170.31|167.81|170.17|167.67|15
1623330300000|2021-06-10 13:05:00|170.16|167.66|170.25|167.75|170.27|167.77|170.16|167.66|20
1623330310000|2021-06-10 13:05:10|170.31|167.81|170.23|167.73|170.32|167.82|170.21|167.71|19
1623330320000|2021-06-10 13:05:20|170.27|167.77|170.32|167.82|170.33|167.83|170.27|167.77|21
1623330330000|2021-06-10 13:05:30|170.29|167.79|170.27|167.77|170.29|167.79|170.25|167.75|17
1623330340000|2021-06-10 13:05:40|170.26|167.76|170.24|167.74|170.26|167.76|170.2|167.7|18
1623330350000|2021-06-10 13:05:50|170.25|167.75|170.21|167.71|170.26|167.76|170.21|167.71|17
1623330360000|2021-06-10 13:06:00|170.23|167.73|170.22|167.72|170.24|167.74|170.18|167.68|17
1623330370000|2021-06-10 13:06:10|170.23|167.73|170.22|167.72|170.24|167.74|170.18|167.68|18
1623330380000|2021-06-10 13:06:20|170.17|167.67|170.23|167.73|170.23|167.73|170.15|167.65|23
1623330390000|2021-06-10 13:06:30|170.22|167.72|170.2|167.7|170.24|167.74|170.16|167.66|20
1623330400000|2021-06-10 13:06:40|170.21|167.71|170.23|167.73|170.24|167.74|170.19|167.69|18
1623330410000|2021-06-10 13:06:50|170.24|167.74|170.28|167.78|170.31|167.81|170.22|167.72|16
1623330420000|2021-06-10 13:07:00|170.29|167.79|170.24|167.74|170.29|167.79|170.23|167.73|12
1623330430000|2021-06-10 13:07:10|170.25|167.75|170.3|167.8|170.31|167.81|170.24|167.74|15
1623330440000|2021-06-10 13:07:20|170.29|167.79|170.27|167.77|170.31|167.81|170.25|167.75|19
1623330450000|2021-06-10 13:07:30|170.28|167.78|170.35|167.85|170.41|167.91|170.27|167.77|27
1623330460000|2021-06-10 13:07:40|170.34|167.84|170.33|167.83|170.36|167.86|170.29|167.79|21
1623330470000|2021-06-10 13:07:50|170.32|167.82|170.28|167.78|170.32|167.82|170.28|167.78|23
1623330480000|2021-06-10 13:08:00|170.3|167.8|170.29|167.79|170.31|167.81|170.28|167.78|17
1623330490000|2021-06-10 13:08:10|170.3|167.8|170.37|167.87|170.41|167.91|170.26|167.76|14
1623330500000|2021-06-10 13:08:20|170.38|167.88|170.55|168.05|170.57|168.07|170.37|167.87|30
1623330510000|2021-06-10 13:08:30|170.57|168.07|170.57|168.07|170.69|168.19|170.54|168.04|30
1623330520000|2021-06-10 13:08:40|170.58|168.08|170.63|168.13|170.66|168.16|170.57|168.07|23
1623330530000|2021-06-10 13:08:50|170.62|168.12|170.49|167.99|170.63|168.13|170.49|167.99|22
1623330540000|2021-06-10 13:09:00|170.5|168|170.45|167.95|170.5|168|170.41|167.91|15
1623330550000|2021-06-10 13:09:10|170.46|167.96|170.54|168.04|170.54|168.04|170.46|167.96|17
1623330560000|2021-06-10 13:09:20|170.52|168.02|170.56|168.06|170.58|168.08|170.52|168.02|11
1623330570000|2021-06-10 13:09:30|170.57|168.07|170.51|168.01|170.57|168.07|170.5|168|14
1623330580000|2021-06-10 13:09:40|170.5|168|170.51|168.01|170.51|168.01|170.49|167.99|12
1623330590000|2021-06-10 13:09:50|170.5|168|170.43|167.93|170.52|168.02|170.43|167.93|20
1623330600000|2021-06-10 13:10:00|170.42|167.92|170.38|167.88|170.42|167.92|170.37|167.87|19
1623330610000|2021-06-10 13:10:10|170.39|167.89|170.39|167.89|170.39|167.89|170.39|167.89|1
1623330620000|2021-06-10 13:10:20|170.38|167.88|170.28|167.78|170.38|167.88|170.27|167.77|20
1623330630000|2021-06-10 13:10:30|170.27|167.77|170.32|167.82|170.33|167.83|170.2|167.7|23
1623330640000|2021-06-10 13:10:40|170.33|167.83|170.24|167.74|170.33|167.83|170.23|167.73|15
1623330650000|2021-06-10 13:10:50|170.23|167.73|170.23|167.73|170.25|167.75|170.21|167.71|17
1623330660000|2021-06-10 13:11:00|170.22|167.72|170.19|167.69|170.23|167.73|170.19|167.69|15
1623330670000|2021-06-10 13:11:10|170.2|167.7|170.19|167.69|170.21|167.71|170.14|167.64|17
1623330680000|2021-06-10 13:11:20|170.18|167.68|170.24|167.74|170.24|167.74|170.18|167.68|22
1623330690000|2021-06-10 13:11:30|170.23|167.73|170.24|167.74|170.26|167.76|170.2|167.7|19
1623330700000|2021-06-10 13:11:40|170.26|167.76|170.22|167.72|170.28|167.78|170.21|167.71|19
1623330710000|2021-06-10 13:11:50|170.21|167.71|170.28|167.78|170.28|167.78|170.16|167.66|24
1623330720000|2021-06-10 13:12:00|170.27|167.77|170.22|167.72|170.29|167.79|170.2|167.7|25
1623330730000|2021-06-10 13:12:10|170.21|167.71|170.2|167.7|170.21|167.71|170.19|167.69|11
1623330740000|2021-06-10 13:12:20|170.19|167.69|170.12|167.62|170.2|167.7|170.11|167.61|20
1623330750000|2021-06-10 13:12:30|170.14|167.64|170.15|167.65|170.16|167.66|170.1|167.6|18
1623330760000|2021-06-10 13:12:40|170.16|167.66|170.11|167.61|170.16|167.66|170.11|167.61|13
1623330770000|2021-06-10 13:12:50|170.12|167.62|170.06|167.56|170.12|167.62|170.06|167.56|9
1623330780000|2021-06-10 13:13:00|170.05|167.55|170.06|167.56|170.07|167.57|170.05|167.55|6
1623330790000|2021-06-10 13:13:10|170.07|167.57|170.09|167.59|170.1|167.6|170.06|167.56|12
1623330800000|2021-06-10 13:13:20|170.1|167.6|170.01|167.51|170.1|167.6|170.01|167.51|12
1623330810000|2021-06-10 13:13:30|170|167.5|170|167.5|170.01|167.51|169.99|167.49|11
1623330820000|2021-06-10 13:13:40|169.99|167.49|170.05|167.55|170.1|167.6|169.99|167.49|21
1623330830000|2021-06-10 13:13:50|170.04|167.54|170.01|167.51|170.04|167.54|170|167.5|12
1623330840000|2021-06-10 13:14:00|170|167.5|170.02|167.52|170.04|167.54|170|167.5|10
1623330850000|2021-06-10 13:14:10|170.01|167.51|170.07|167.57|170.09|167.59|170.01|167.51|13
1623330860000|2021-06-10 13:14:20|170.08|167.58|170.15|167.65|170.19|167.69|170.07|167.57|27
1623330870000|2021-06-10 13:14:30|170.16|167.66|170.18|167.68|170.2|167.7|170.15|167.65|15
1623330880000|2021-06-10 13:14:40|170.19|167.69|170.28|167.78|170.28|167.78|170.18|167.68|17
1623330890000|2021-06-10 13:14:50|170.27|167.77|170.27|167.77|170.29|167.79|170.26|167.76|22
1623330900000|2021-06-10 13:15:00|170.26|167.76|170.18|167.68|170.27|167.77|170.17|167.67|24
1623330910000|2021-06-10 13:15:10|170.19|167.69|170.14|167.64|170.2|167.7|170.13|167.63|15
1623330920000|2021-06-10 13:15:20|170.13|167.63|170.05|167.55|170.14|167.64|170.03|167.53|17
1623330930000|2021-06-10 13:15:30|170.06|167.56|169.97|167.47|170.07|167.57|169.97|167.47|29
1623330940000|2021-06-10 13:15:40|169.98|167.48|169.81|167.31|169.98|167.48|169.81|167.31|20
1623330950000|2021-06-10 13:15:50|169.82|167.32|169.76|167.26|169.84|167.34|169.75|167.25|21
1623330960000|2021-06-10 13:16:00|169.8|167.3|169.65|167.15|169.8|167.3|169.63|167.13|27
1623330970000|2021-06-10 13:16:10|169.64|167.14|169.66|167.16|169.74|167.24|169.61|167.11|26
1623330980000|2021-06-10 13:16:20|169.65|167.15|169.65|167.15|169.7|167.2|169.64|167.14|27
1623330990000|2021-06-10 13:16:30|169.64|167.14|169.66|167.16|169.74|167.24|169.62|167.12|26
1623331000000|2021-06-10 13:16:40|169.65|167.15|169.48|166.98|169.66|167.16|169.46|166.96|26
1623331010000|2021-06-10 13:16:50|169.47|166.97|169.55|167.05|169.64|167.14|169.44|166.94|29
1623331020000|2021-06-10 13:17:00|169.54|167.04|169.6|167.1|169.71|167.21|169.54|167.04|25
1623331030000|2021-06-10 13:17:10|169.61|167.11|169.6|167.1|169.64|167.14|169.54|167.04|32
1623331040000|2021-06-10 13:17:20|169.55|167.05|169.5|167|169.61|167.11|169.5|167|30
1623331050000|2021-06-10 13:17:30|169.48|166.98|169.42|166.92|169.52|167.02|169.42|166.92|16
1623331060000|2021-06-10 13:17:40|169.41|166.91|169.5|167|169.53|167.03|169.39|166.89|24
1623331070000|2021-06-10 13:17:50|169.47|166.97|169.41|166.91|169.47|166.97|169.39|166.89|22
1623331080000|2021-06-10 13:18:00|169.43|166.93|169.54|167.04|169.56|167.06|169.38|166.88|28
1623331090000|2021-06-10 13:18:10|169.56|167.06|169.46|166.96|169.56|167.06|169.42|166.92|27
1623331100000|2021-06-10 13:18:20|169.44|166.94|169.4|166.9|169.46|166.96|169.4|166.9|23
1623331110000|2021-06-10 13:18:30|169.35|166.85|169.38|166.88|169.42|166.92|169.31|166.81|23
1623331120000|2021-06-10 13:18:40|169.37|166.87|169.44|166.94|169.49|166.99|169.37|166.87|23
1623331130000|2021-06-10 13:18:50|169.43|166.93|169.43|166.93|169.45|166.95|169.36|166.86|18
1623331140000|2021-06-10 13:19:00|169.44|166.94|169.44|166.94|169.52|167.02|169.41|166.91|29
1623331150000|2021-06-10 13:19:10|169.43|166.93|169.49|166.99|169.49|166.99|169.35|166.85|22
1623331160000|2021-06-10 13:19:20|169.5|167|169.48|166.98|169.5|167|169.42|166.92|14
1623331170000|2021-06-10 13:19:30|169.45|166.95|169.43|166.93|169.5|167|169.43|166.93|14
1623331180000|2021-06-10 13:19:40|169.42|166.92|169.48|166.98|169.49|166.99|169.39|166.89|19
1623331190000|2021-06-10 13:19:50|169.47|166.97|169.48|166.98|169.5|167|169.47|166.97|5
1623331200000|2021-06-10 13:20:00|169.49|166.99|169.4|166.9|169.49|166.99|169.4|166.9|18
1623331210000|2021-06-10 13:20:10|169.39|166.89|169.38|166.88|169.41|166.91|169.38|166.88|19
1623331220000|2021-06-10 13:20:20|169.39|166.89|169.43|166.93|169.44|166.94|169.38|166.88|20
1623331230000|2021-06-10 13:20:30|169.42|166.92|169.45|166.95|169.45|166.95|169.41|166.91|17
1623331240000|2021-06-10 13:20:40|169.44|166.94|169.41|166.91|169.45|166.95|169.38|166.88|23
1623331250000|2021-06-10 13:20:50|169.42|166.92|169.4|166.9|169.42|166.92|169.37|166.87|21
1623331260000|2021-06-10 13:21:00|169.39|166.89|169.43|166.93|169.46|166.96|169.38|166.88|21
1623331270000|2021-06-10 13:21:10|169.44|166.94|169.44|166.94|169.46|166.96|169.41|166.91|12
1623331280000|2021-06-10 13:21:20|169.45|166.95|169.49|166.99|169.49|166.99|169.44|166.94|12
1623331290000|2021-06-10 13:21:30|169.5|167|169.54|167.04|169.66|167.16|169.5|167|23
1623331300000|2021-06-10 13:21:40|169.53|167.03|169.6|167.1|169.64|167.14|169.52|167.02|24
1623331310000|2021-06-10 13:21:50|169.59|167.09|169.6|167.1|169.6|167.1|169.56|167.06|19
1623331320000|2021-06-10 13:22:00|169.59|167.09|169.8|167.3|169.8|167.3|169.58|167.08|18
1623331330000|2021-06-10 13:22:10|169.81|167.31|169.85|167.35|169.94|167.44|169.78|167.28|23
1623331340000|2021-06-10 13:22:20|169.84|167.34|169.71|167.21|169.84|167.34|169.7|167.2|17
1623331350000|2021-06-10 13:22:30|169.7|167.2|169.67|167.17|169.74|167.24|169.67|167.17|19
1623331360000|2021-06-10 13:22:40|169.66|167.16|169.63|167.13|169.66|167.16|169.62|167.12|11
1623331370000|2021-06-10 13:22:50|169.62|167.12|169.65|167.15|169.67|167.17|169.62|167.12|11
1623331380000|2021-06-10 13:23:00|169.66|167.16|169.66|167.16|169.69|167.19|169.65|167.15|13
1623331390000|2021-06-10 13:23:10|169.65|167.15|169.76|167.26|169.78|167.28|169.65|167.15|18
1623331400000|2021-06-10 13:23:20|169.77|167.27|169.74|167.24|169.81|167.31|169.74|167.24|18
1623331410000|2021-06-10 13:23:30|169.75|167.25|169.8|167.3|169.83|167.33|169.75|167.25|16
1623331420000|2021-06-10 13:23:40|169.81|167.31|169.85|167.35|169.86|167.36|169.79|167.29|17
1623331430000|2021-06-10 13:23:50|169.84|167.34|169.82|167.32|169.93|167.43|169.78|167.28|23
1623331440000|2021-06-10 13:24:00|169.8|167.3|169.79|167.29|169.84|167.34|169.78|167.28|17
1623331450000|2021-06-10 13:24:10|169.78|167.28|169.68|167.18|169.78|167.28|169.68|167.18|12
1623331460000|2021-06-10 13:24:20|169.66|167.16|169.69|167.19|169.7|167.2|169.65|167.15|20
1623331470000|2021-06-10 13:24:30|169.68|167.18|169.7|167.2|169.72|167.22|169.67|167.17|22
1623331480000|2021-06-10 13:24:40|169.69|167.19|169.62|167.12|169.74|167.24|169.62|167.12|25
1623331490000|2021-06-10 13:24:50|169.61|167.11|169.6|167.1|169.64|167.14|169.58|167.08|19
1623331500000|2021-06-10 13:25:00|169.61|167.11|169.67|167.17|169.68|167.18|169.59|167.09|21
1623331510000|2021-06-10 13:25:10|169.68|167.18|169.67|167.17|169.68|167.18|169.65|167.15|9
1623331520000|2021-06-10 13:25:20|169.65|167.15|169.68|167.18|169.68|167.18|169.65|167.15|13
1623331530000|2021-06-10 13:25:30|169.67|167.17|169.63|167.13|169.67|167.17|169.6|167.1|22
1623331540000|2021-06-10 13:25:40|169.62|167.12|169.63|167.13|169.63|167.13|169.59|167.09|19
1623331550000|2021-06-10 13:25:50|169.61|167.11|169.62|167.12|169.63|167.13|169.6|167.1|15
1623331560000|2021-06-10 13:26:00|169.61|167.11|169.67|167.17|169.73|167.23|169.61|167.11|17
1623331570000|2021-06-10 13:26:10|169.66|167.16|169.55|167.05|169.66|167.16|169.55|167.05|12
1623331580000|2021-06-10 13:26:20|169.57|167.07|169.54|167.04|169.58|167.08|169.53|167.03|12
1623331590000|2021-06-10 13:26:30|169.55|167.05|169.38|166.88|169.55|167.05|169.37|166.87|20
1623331600000|2021-06-10 13:26:40|169.39|166.89|169.48|166.98|169.49|166.99|169.39|166.89|15
1623331610000|2021-06-10 13:26:50|169.47|166.97|169.49|166.99|169.5|167|169.46|166.96|17
1623331620000|2021-06-10 13:27:00|169.47|166.97|169.54|167.04|169.55|167.05|169.47|166.97|13
1623331630000|2021-06-10 13:27:10|169.55|167.05|169.5|167|169.57|167.07|169.5|167|22
1623331640000|2021-06-10 13:27:20|169.49|166.99|169.5|167|169.5|167|169.46|166.96|14
1623331650000|2021-06-10 13:27:30|169.49|166.99|169.47|166.97|169.52|167.02|169.47|166.97|12
1623331660000|2021-06-10 13:27:40|169.48|166.98|169.46|166.96|169.48|166.98|169.43|166.93|12
1623331670000|2021-06-10 13:27:50|169.45|166.95|169.4|166.9|169.51|167.01|169.38|166.88|20
1623331680000|2021-06-10 13:28:00|169.39|166.89|169.33|166.83|169.39|166.89|169.33|166.83|11
1623331690000|2021-06-10 13:28:10|169.32|166.82|169.29|166.79|169.32|166.82|169.28|166.78|16
1623331700000|2021-06-10 13:28:20|169.28|166.78|169.24|166.74|169.29|166.79|169.14|166.64|22
1623331710000|2021-06-10 13:28:30|169.23|166.73|169.24|166.74|169.25|166.75|169.19|166.69|17
1623331720000|2021-06-10 13:28:40|169.23|166.73|169.3|166.8|169.32|166.82|169.23|166.73|15
1623331730000|2021-06-10 13:28:50|169.32|166.82|169.35|166.85|169.38|166.88|169.32|166.82|16
1623331740000|2021-06-10 13:29:00|169.34|166.84|169.46|166.96|169.47|166.97|169.34|166.84|13
1623331750000|2021-06-10 13:29:10|169.49|166.99|169.5|167|169.51|167.01|169.48|166.98|20
1623331760000|2021-06-10 13:29:20|169.49|166.99|169.51|167.01|169.51|167.01|169.49|166.99|11
1623331770000|2021-06-10 13:29:30|169.5|167|169.46|166.96|169.5|167|169.44|166.94|15
1623331780000|2021-06-10 13:29:40|169.45|166.95|169.57|167.07|169.57|167.07|169.45|166.95|13
1623331790000|2021-06-10 13:29:50|169.56|167.06|169.54|167.04|169.56|167.06|169.54|167.04|8
1623331800000|2021-06-10 13:30:00|169.53|167.03|169.55|167.05|169.57|167.07|169.53|167.03|13
1623331810000|2021-06-10 13:30:10|169.53|167.03|169.43|166.93|169.53|167.03|169.38|166.88|18
1623331820000|2021-06-10 13:30:20|169.42|166.92|169.39|166.89|169.43|166.93|169.39|166.89|16
1623331830000|2021-06-10 13:30:30|169.4|166.9|169.39|166.89|169.4|166.9|169.39|166.89|8
1623331840000|2021-06-10 13:30:40|169.4|166.9|169.5|167|169.5|167|169.37|166.87|12
1623331850000|2021-06-10 13:30:50|169.49|166.99|169.59|167.09|169.63|167.13|169.48|166.98|12
1623331860000|2021-06-10 13:31:00|169.63|167.13|169.7|167.2|169.72|167.22|169.61|167.11|22
1623331870000|2021-06-10 13:31:10|169.69|167.19|169.71|167.21|169.73|167.23|169.68|167.18|12
1623331880000|2021-06-10 13:31:20|169.7|167.2|169.73|167.23|169.73|167.23|169.7|167.2|13
1623331890000|2021-06-10 13:31:30|169.74|167.24|169.76|167.26|169.76|167.26|169.72|167.22|18
1623331900000|2021-06-10 13:31:40|169.73|167.23|169.61|167.11|169.73|167.23|169.61|167.11|16
1623331910000|2021-06-10 13:31:50|169.59|167.09|169.53|167.03|169.59|167.09|169.53|167.03|18
1623331920000|2021-06-10 13:32:00|169.54|167.04|169.44|166.94|169.54|167.04|169.43|166.93|16
1623331930000|2021-06-10 13:32:10|169.38|166.88|169.31|166.81|169.41|166.91|169.3|166.8|22
1623331940000|2021-06-10 13:32:20|169.29|166.79|169.22|166.72|169.31|166.81|169.2|166.7|11
1623331950000|2021-06-10 13:32:30|169.27|166.77|169.17|166.67|169.29|166.79|169.16|166.66|13
1623331960000|2021-06-10 13:32:40|169.18|166.68|169.15|166.65|169.19|166.69|169.14|166.64|16
1623331970000|2021-06-10 13:32:50|169.14|166.64|169.11|166.61|169.17|166.67|169.08|166.58|16
1623331980000|2021-06-10 13:33:00|169.13|166.63|169.23|166.73|169.27|166.77|169.12|166.62|17
1623331990000|2021-06-10 13:33:10|169.22|166.72|169.21|166.71|169.22|166.72|169.19|166.69|13
1623332000000|2021-06-10 13:33:20|169.22|166.72|169.02|166.52|169.26|166.76|168.99|166.49|17
1623332010000|2021-06-10 13:33:30|169.03|166.53|169.02|166.52|169.05|166.55|168.97|166.47|15
1623332020000|2021-06-10 13:33:40|169.01|166.51|169.09|166.59|169.09|166.59|169|166.5|15
1623332030000|2021-06-10 13:33:50|169.08|166.58|169.22|166.72|169.27|166.77|169.08|166.58|18
1623332040000|2021-06-10 13:34:00|169.24|166.74|169.16|166.66|169.25|166.75|169.14|166.64|13
1623332050000|2021-06-10 13:34:10|169.15|166.65|169.2|166.7|169.2|166.7|169.08|166.58|18
1623332060000|2021-06-10 13:34:20|169.21|166.71|169.26|166.76|169.28|166.78|169.21|166.71|15
1623332070000|2021-06-10 13:34:30|169.27|166.77|169.44|166.94|169.44|166.94|169.26|166.76|15
1623332080000|2021-06-10 13:34:40|169.43|166.93|169.5|167|169.5|167|169.38|166.88|17
1623332090000|2021-06-10 13:34:50|169.48|166.98|169.47|166.97|169.6|167.1|169.43|166.93|18
1623332100000|2021-06-10 13:35:00|169.44|166.94|169.46|166.96|169.5|167|169.44|166.94|16
1623332110000|2021-06-10 13:35:10|169.47|166.97|169.38|166.88|169.47|166.97|169.37|166.87|18
1623332120000|2021-06-10 13:35:20|169.37|166.87|169.48|166.98|169.48|166.98|169.37|166.87|15
1623332130000|2021-06-10 13:35:30|169.49|166.99|169.51|167.01|169.52|167.02|169.49|166.99|11
1623332140000|2021-06-10 13:35:40|169.5|167|169.44|166.94|169.5|167|169.43|166.93|13
1623332150000|2021-06-10 13:35:50|169.43|166.93|169.44|166.94|169.45|166.95|169.41|166.91|10
1623332160000|2021-06-10 13:36:00|169.45|166.95|169.58|167.08|169.6|167.1|169.45|166.95|19
1623332170000|2021-06-10 13:36:10|169.6|167.1|169.58|167.08|169.62|167.12|169.58|167.08|8
1623332180000|2021-06-10 13:36:20|169.61|167.11|169.64|167.14|169.72|167.22|169.6|167.1|15
1623332190000|2021-06-10 13:36:30|169.57|167.07|169.58|167.08|169.66|167.16|169.51|167.01|19
1623332200000|2021-06-10 13:36:40|169.59|167.09|169.57|167.07|169.6|167.1|169.57|167.07|12
1623332210000|2021-06-10 13:36:50|169.58|167.08|169.65|167.15|169.65|167.15|169.57|167.07|15
1623332220000|2021-06-10 13:37:00|169.63|167.13|169.89|167.39|169.93|167.43|169.61|167.11|21
1623332230000|2021-06-10 13:37:10|169.93|167.43|169.96|167.46|170.04|167.54|169.93|167.43|14
1623332240000|2021-06-10 13:37:20|169.97|167.47|169.91|167.41|170.02|167.52|169.9|167.4|17
1623332250000|2021-06-10 13:37:30|169.9|167.4|169.88|167.38|169.93|167.43|169.86|167.36|13
1623332260000|2021-06-10 13:37:40|169.87|167.37|169.75|167.25|169.87|167.37|169.72|167.22|19
1623332270000|2021-06-10 13:37:50|169.76|167.26|169.71|167.21|169.78|167.28|169.7|167.2|20
1623332280000|2021-06-10 13:38:00|169.69|167.19|169.59|167.09|169.7|167.2|169.57|167.07|13
1623332290000|2021-06-10 13:38:10|169.6|167.1|169.63|167.13|169.63|167.13|169.59|167.09|13
1623332300000|2021-06-10 13:38:20|169.64|167.14|169.65|167.15|169.71|167.21|169.64|167.14|16
1623332310000|2021-06-10 13:38:30|169.67|167.17|169.66|167.16|169.67|167.17|169.62|167.12|12
1623332320000|2021-06-10 13:38:40|169.67|167.17|169.61|167.11|169.67|167.17|169.61|167.11|12
1623332330000|2021-06-10 13:38:50|169.62|167.12|169.79|167.29|169.79|167.29|169.6|167.1|15
1623332340000|2021-06-10 13:39:00|169.78|167.28|169.77|167.27|169.79|167.29|169.76|167.26|13
1623332350000|2021-06-10 13:39:10|169.76|167.26|169.69|167.19|169.79|167.29|169.68|167.18|16
1623332360000|2021-06-10 13:39:20|169.7|167.2|169.68|167.18|169.7|167.2|169.66|167.16|8
1623332370000|2021-06-10 13:39:30|169.7|167.2|169.66|167.16|169.71|167.21|169.66|167.16|15
1623332380000|2021-06-10 13:39:40|169.67|167.17|169.7|167.2|169.7|167.2|169.66|167.16|13
1623332390000|2021-06-10 13:39:50|169.71|167.21|169.71|167.21|169.75|167.25|169.7|167.2|18
1623332400000|2021-06-10 13:40:00|169.7|167.2|169.91|167.41|169.92|167.42|169.7|167.2|19
1623332410000|2021-06-10 13:40:10|169.9|167.4|169.92|167.42|169.92|167.42|169.87|167.37|14
1623332420000|2021-06-10 13:40:20|169.91|167.41|169.92|167.42|169.92|167.42|169.87|167.37|15
1623332430000|2021-06-10 13:40:30|169.91|167.41|169.88|167.38|169.94|167.44|169.88|167.38|18
1623332440000|2021-06-10 13:40:40|169.9|167.4|169.75|167.25|169.91|167.41|169.75|167.25|21
1623332450000|2021-06-10 13:40:50|169.74|167.24|169.83|167.33|169.86|167.36|169.73|167.23|18
1623332460000|2021-06-10 13:41:00|169.82|167.32|169.86|167.36|169.87|167.37|169.82|167.32|11
1623332470000|2021-06-10 13:41:10|169.88|167.38|169.88|167.38|169.89|167.39|169.87|167.37|11
1623332480000|2021-06-10 13:41:20|169.89|167.39|169.85|167.35|169.89|167.39|169.84|167.34|10
1623332490000|2021-06-10 13:41:30|169.88|167.38|169.96|167.46|169.97|167.47|169.88|167.38|13
1623332500000|2021-06-10 13:41:40|169.97|167.47|169.98|167.48|170.06|167.56|169.96|167.46|17
1623332510000|2021-06-10 13:41:50|169.97|167.47|170|167.5|170.02|167.52|169.93|167.43|22
1623332520000|2021-06-10 13:42:00|170.02|167.52|170.06|167.56|170.07|167.57|170.01|167.51|9
1623332530000|2021-06-10 13:42:10|170.05|167.55|169.99|167.49|170.05|167.55|169.99|167.49|15
1623332540000|2021-06-10 13:42:20|170|167.5|169.95|167.45|170.02|167.52|169.93|167.43|13
1623332550000|2021-06-10 13:42:30|169.96|167.46|169.95|167.45|169.96|167.46|169.93|167.43|11
1623332560000|2021-06-10 13:42:40|169.91|167.41|169.95|167.45|169.96|167.46|169.89|167.39|22
1623332570000|2021-06-10 13:42:50|169.94|167.44|169.99|167.49|170|167.5|169.94|167.44|18
1623332580000|2021-06-10 13:43:00|170.01|167.51|170.13|167.63|170.13|167.63|170|167.5|13
1623332590000|2021-06-10 13:43:10|170.17|167.67|170.19|167.69|170.26|167.76|170.14|167.64|14
1623332600000|2021-06-10 13:43:20|170.2|167.7|170.16|167.66|170.23|167.73|170.16|167.66|15
1623332610000|2021-06-10 13:43:30|170.17|167.67|170.13|167.63|170.23|167.73|170.13|167.63|18
1623332620000|2021-06-10 13:43:40|170.14|167.64|170.04|167.54|170.16|167.66|170.02|167.52|19
1623332630000|2021-06-10 13:43:50|170.07|167.57|170.05|167.55|170.1|167.6|170.05|167.55|17
1623332640000|2021-06-10 13:44:00|170.06|167.56|170.08|167.58|170.09|167.59|170.04|167.54|15
1623332650000|2021-06-10 13:44:10|170.09|167.59|170.14|167.64|170.14|167.64|170.08|167.58|17
1623332660000|2021-06-10 13:44:20|170.15|167.65|170.08|167.58|170.17|167.67|170.08|167.58|16
1623332670000|2021-06-10 13:44:30|170.09|167.59|170.02|167.52|170.1|167.6|170|167.5|15
1623332680000|2021-06-10 13:44:40|170.01|167.51|170.03|167.53|170.04|167.54|170|167.5|13
1623332690000|2021-06-10 13:44:50|170.04|167.54|170.03|167.53|170.06|167.56|169.98|167.48|20
1623332700000|2021-06-10 13:45:00|170.04|167.54|170.11|167.61|170.11|167.61|170.04|167.54|12
1623332710000|2021-06-10 13:45:10|170.12|167.62|170.42|167.92|170.5|168|170.11|167.61|23
1623332720000|2021-06-10 13:45:20|170.39|167.89|170.65|168.15|170.68|168.18|170.39|167.89|16
1623332730000|2021-06-10 13:45:30|170.64|168.14|170.57|168.07|170.64|168.14|170.52|168.02|20
1623332740000|2021-06-10 13:45:40|170.56|168.06|170.53|168.03|170.56|168.06|170.51|168.01|10
1623332750000|2021-06-10 13:45:50|170.54|168.04|170.42|167.92|170.55|168.05|170.39|167.89|13
1623332760000|2021-06-10 13:46:00|170.43|167.93|170.32|167.82|170.43|167.93|170.32|167.82|14
1623332770000|2021-06-10 13:46:10|170.31|167.81|170.43|167.93|170.45|167.95|170.28|167.78|21
1623332780000|2021-06-10 13:46:20|170.42|167.92|170.47|167.97|170.47|167.97|170.4|167.9|19
1623332790000|2021-06-10 13:46:30|170.48|167.98|170.53|168.03|170.6|168.1|170.41|167.91|22
1623332800000|2021-06-10 13:46:40|170.54|168.04|170.42|167.92|170.54|168.04|170.37|167.87|16
1623332810000|2021-06-10 13:46:50|170.4|167.9|170.42|167.92|170.48|167.98|170.4|167.9|20
1623332820000|2021-06-10 13:47:00|170.44|167.94|170.38|167.88|170.44|167.94|170.34|167.84|13
1623332830000|2021-06-10 13:47:10|170.37|167.87|170.29|167.79|170.37|167.87|170.29|167.79|14
1623332840000|2021-06-10 13:47:20|170.3|167.8|170.33|167.83|170.37|167.87|170.3|167.8|16
1623332850000|2021-06-10 13:47:30|170.32|167.82|170.44|167.94|170.46|167.96|170.32|167.82|21
1623332860000|2021-06-10 13:47:40|170.43|167.93|170.56|168.06|170.56|168.06|170.41|167.91|18
1623332870000|2021-06-10 13:47:50|170.55|168.05|170.62|168.12|170.63|168.13|170.5|168|15
1623332880000|2021-06-10 13:48:00|170.63|168.13|170.53|168.03|170.65|168.15|170.53|168.03|18
1623332890000|2021-06-10 13:48:10|170.54|168.04|170.45|167.95|170.58|168.08|170.44|167.94|21
1623332900000|2021-06-10 13:48:20|170.44|167.94|170.46|167.96|170.51|168.01|170.44|167.94|15
1623332910000|2021-06-10 13:48:30|170.45|167.95|170.51|168.01|170.51|168.01|170.45|167.95|16
1623332920000|2021-06-10 13:48:40|170.53|168.03|170.44|167.94|170.56|168.06|170.44|167.94|19
1623332930000|2021-06-10 13:48:50|170.46|167.96|170.4|167.9|170.46|167.96|170.39|167.89|13
1623332940000|2021-06-10 13:49:00|170.41|167.91|170.43|167.93|170.43|167.93|170.38|167.88|18
1623332950000|2021-06-10 13:49:10|170.42|167.92|170.46|167.96|170.51|168.01|170.42|167.92|13
1623332960000|2021-06-10 13:49:20|170.49|167.99|170.55|168.05|170.55|168.05|170.45|167.95|20
1623332970000|2021-06-10 13:49:30|170.54|168.04|170.52|168.02|170.6|168.1|170.52|168.02|13
1623332980000|2021-06-10 13:49:40|170.51|168.01|170.48|167.98|170.51|168.01|170.39|167.89|21
1623332990000|2021-06-10 13:49:50|170.46|167.96|170.45|167.95|170.46|167.96|170.4|167.9|18
1623333000000|2021-06-10 13:50:00|170.46|167.96|170.3|167.8|170.47|167.97|170.3|167.8|22
1623333010000|2021-06-10 13:50:10|170.29|167.79|170.25|167.75|170.3|167.8|170.17|167.67|21
1623333020000|2021-06-10 13:50:20|170.26|167.76|170.22|167.72|170.26|167.76|170.21|167.71|14
1623333030000|2021-06-10 13:50:30|170.21|167.71|170.21|167.71|170.29|167.79|170.21|167.71|9
1623333040000|2021-06-10 13:50:40|170.23|167.73|170.22|167.72|170.23|167.73|170.2|167.7|12
1623333050000|2021-06-10 13:50:50|170.21|167.71|170.3|167.8|170.3|167.8|170.2|167.7|19
1623333060000|2021-06-10 13:51:00|170.29|167.79|170.32|167.82|170.32|167.82|170.29|167.79|10
1623333070000|2021-06-10 13:51:10|170.31|167.81|170.33|167.83|170.33|167.83|170.27|167.77|19
1623333080000|2021-06-10 13:51:20|170.34|167.84|170.31|167.81|170.35|167.85|170.26|167.76|17
1623333090000|2021-06-10 13:51:30|170.32|167.82|170.3|167.8|170.35|167.85|170.29|167.79|15
1623333100000|2021-06-10 13:51:40|170.31|167.81|170.28|167.78|170.33|167.83|170.27|167.77|19
1623333110000|2021-06-10 13:51:50|170.27|167.77|170.31|167.81|170.33|167.83|170.21|167.71|20
1623333120000|2021-06-10 13:52:00|170.28|167.78|170.32|167.82|170.34|167.84|170.24|167.74|20
1623333130000|2021-06-10 13:52:10|170.28|167.78|170.27|167.77|170.33|167.83|170.24|167.74|18
1623333140000|2021-06-10 13:52:20|170.29|167.79|170.19|167.69|170.31|167.81|170.16|167.66|28
1623333150000|2021-06-10 13:52:30|170.27|167.77|170.19|167.69|170.28|167.78|170.18|167.68|23
1623333160000|2021-06-10 13:52:40|170.18|167.68|170.18|167.68|170.22|167.72|170.18|167.68|14
1623333170000|2021-06-10 13:52:50|170.21|167.71|170.15|167.65|170.21|167.71|170.11|167.61|17
1623333180000|2021-06-10 13:53:00|170.16|167.66|170.25|167.75|170.25|167.75|170.13|167.63|22
1623333190000|2021-06-10 13:53:10|170.29|167.79|170.25|167.75|170.3|167.8|170.21|167.71|17
1623333200000|2021-06-10 13:53:20|170.19|167.69|170.15|167.65|170.23|167.73|170.15|167.65|17
1623333210000|2021-06-10 13:53:30|170.13|167.63|170.16|167.66|170.18|167.68|170.12|167.62|16
1623333220000|2021-06-10 13:53:40|170.15|167.65|170.13|167.63|170.16|167.66|170.12|167.62|18
1623333230000|2021-06-10 13:53:50|170.09|167.59|170.1|167.6|170.16|167.66|170.08|167.58|18
1623333240000|2021-06-10 13:54:00|170.11|167.61|170.24|167.74|170.25|167.75|170.1|167.6|18
1623333250000|2021-06-10 13:54:10|170.23|167.73|170.26|167.76|170.26|167.76|170.22|167.72|19
1623333260000|2021-06-10 13:54:20|170.22|167.72|170.31|167.81|170.31|167.81|170.21|167.71|17
1623333270000|2021-06-10 13:54:30|170.3|167.8|170.27|167.77|170.34|167.84|170.27|167.77|14
1623333280000|2021-06-10 13:54:40|170.31|167.81|170.2|167.7|170.31|167.81|170.2|167.7|23
1623333290000|2021-06-10 13:54:50|170.19|167.69|170.19|167.69|170.22|167.72|170.15|167.65|20
1623333300000|2021-06-10 13:55:00|170.2|167.7|170.14|167.64|170.21|167.71|170.14|167.64|15
1623333310000|2021-06-10 13:55:10|170.15|167.65|170.11|167.61|170.15|167.65|170.07|167.57|24
1623333320000|2021-06-10 13:55:20|170.1|167.6|170.08|167.58|170.11|167.61|170.04|167.54|18
1623333330000|2021-06-10 13:55:30|170.09|167.59|170.06|167.56|170.09|167.59|170.05|167.55|12
1623333340000|2021-06-10 13:55:40|170.07|167.57|170.11|167.61|170.12|167.62|170.05|167.55|24
1623333350000|2021-06-10 13:55:50|170.1|167.6|170.1|167.6|170.13|167.63|170.09|167.59|19
1623333360000|2021-06-10 13:56:00|170.12|167.62|170.11|167.61|170.12|167.62|170.09|167.59|9
1623333370000|2021-06-10 13:56:10|170.12|167.62|170.18|167.68|170.18|167.68|170.1|167.6|13
1623333380000|2021-06-10 13:56:20|170.17|167.67|170.2|167.7|170.21|167.71|170.16|167.66|13
1623333390000|2021-06-10 13:56:30|170.19|167.69|170.2|167.7|170.21|167.71|170.19|167.69|12
1623333400000|2021-06-10 13:56:40|170.19|167.69|170.29|167.79|170.3|167.8|170.19|167.69|16
1623333410000|2021-06-10 13:56:50|170.31|167.81|170.22|167.72|170.31|167.81|170.22|167.72|17
1623333420000|2021-06-10 13:57:00|170.23|167.73|170.22|167.72|170.23|167.73|170.18|167.68|21
1623333430000|2021-06-10 13:57:10|170.21|167.71|170.21|167.71|170.22|167.72|170.2|167.7|17
1623333440000|2021-06-10 13:57:20|170.22|167.72|170.16|167.66|170.22|167.72|170.16|167.66|13
1623333450000|2021-06-10 13:57:30|170.15|167.65|170.18|167.68|170.19|167.69|170.14|167.64|18
1623333460000|2021-06-10 13:57:40|170.17|167.67|170.12|167.62|170.17|167.67|170.11|167.61|17
1623333470000|2021-06-10 13:57:50|170.11|167.61|170.14|167.64|170.15|167.65|170.07|167.57|22
1623333480000|2021-06-10 13:58:00|170.15|167.65|170.22|167.72|170.24|167.74|170.14|167.64|25
1623333490000|2021-06-10 13:58:10|170.23|167.73|170.13|167.63|170.23|167.73|170.13|167.63|16
1623333500000|2021-06-10 13:58:20|170.15|167.65|170.09|167.59|170.16|167.66|170.09|167.59|19
1623333510000|2021-06-10 13:58:30|170.1|167.6|170.21|167.71|170.23|167.73|170.1|167.6|27
1623333520000|2021-06-10 13:58:40|170.19|167.69|170.21|167.71|170.23|167.73|170.18|167.68|14
1623333530000|2021-06-10 13:58:50|170.2|167.7|170.11|167.61|170.2|167.7|170.11|167.61|10
1623333540000|2021-06-10 13:59:00|170.12|167.62|170.18|167.68|170.18|167.68|170.09|167.59|22
1623333550000|2021-06-10 13:59:10|170.17|167.67|170.25|167.75|170.26|167.76|170.15|167.65|20
1623333560000|2021-06-10 13:59:20|170.26|167.76|170.25|167.75|170.29|167.79|170.23|167.73|19
1623333570000|2021-06-10 13:59:30|170.26|167.76|170.3|167.8|170.32|167.82|170.26|167.76|19
1623333580000|2021-06-10 13:59:40|170.31|167.81|170.28|167.78|170.31|167.81|170.27|167.77|12
1623333590000|2021-06-10 13:59:50|170.29|167.79|170.29|167.79|170.32|167.82|170.28|167.78|20
1623333600000|2021-06-10 14:00:00|170.3|167.8|170.45|167.95|170.46|167.96|170.29|167.79|20
1623333610000|2021-06-10 14:00:10|170.47|167.97|170.57|168.07|170.72|168.22|170.47|167.97|26
1623333620000|2021-06-10 14:00:20|170.58|168.08|170.48|167.98|170.58|168.08|170.45|167.95|24
1623333630000|2021-06-10 14:00:30|170.47|167.97|170.42|167.92|170.5|168|170.42|167.92|18
1623333640000|2021-06-10 14:00:40|170.41|167.91|170.46|167.96|170.46|167.96|170.38|167.88|14
1623333650000|2021-06-10 14:00:50|170.47|167.97|170.56|168.06|170.57|168.07|170.46|167.96|17
1623333660000|2021-06-10 14:01:00|170.58|168.08|170.58|168.08|170.61|168.11|170.56|168.06|17
1623333670000|2021-06-10 14:01:10|170.6|168.1|170.58|168.08|170.6|168.1|170.58|168.08|11
1623333680000|2021-06-10 14:01:20|170.59|168.09|170.79|168.29|170.84|168.34|170.58|168.08|29
1623333690000|2021-06-10 14:01:30|170.81|168.31|171.1|168.6|171.1|168.6|170.81|168.31|21
1623333700000|2021-06-10 14:01:40|171.11|168.61|171.02|168.52|171.11|168.61|170.91|168.41|25
1623333710000|2021-06-10 14:01:50|171.01|168.51|171.02|168.52|171.03|168.53|171|168.5|19
1623333720000|2021-06-10 14:02:00|171.03|168.53|171|168.5|171.03|168.53|170.99|168.49|18
1623333730000|2021-06-10 14:02:10|171.01|168.51|171.06|168.56|171.06|168.56|170.96|168.46|22
1623333740000|2021-06-10 14:02:20|171.07|168.57|171.07|168.57|171.13|168.63|171.05|168.55|17
1623333750000|2021-06-10 14:02:30|171.08|168.58|171.05|168.55|171.14|168.64|171.05|168.55|26
1623333760000|2021-06-10 14:02:40|171.07|168.57|171.06|168.56|171.11|168.61|171.04|168.54|16
1623333770000|2021-06-10 14:02:50|171.05|168.55|171.07|168.57|171.13|168.63|171|168.5|29
1623333780000|2021-06-10 14:03:00|171.06|168.56|171.13|168.63|171.18|168.68|171.04|168.54|32
1623333790000|2021-06-10 14:03:10|171.14|168.64|171.16|168.66|171.17|168.67|171.11|168.61|24
1623333800000|2021-06-10 14:03:20|171.15|168.65|171.24|168.74|171.26|168.76|171.13|168.63|29
1623333810000|2021-06-10 14:03:30|171.23|168.73|171.19|168.69|171.24|168.74|171.18|168.68|22
1623333820000|2021-06-10 14:03:40|171.21|168.71|171.21|168.71|171.24|168.74|171.18|168.68|20
1623333830000|2021-06-10 14:03:50|171.23|168.73|171.21|168.71|171.24|168.74|171.19|168.69|18
1623333840000|2021-06-10 14:04:00|171.22|168.72|171.08|168.58|171.22|168.72|171.07|168.57|19
1623333850000|2021-06-10 14:04:10|171.07|168.57|171.16|168.66|171.16|168.66|171.06|168.56|23
1623333860000|2021-06-10 14:04:20|171.17|168.67|171.13|168.63|171.18|168.68|171.09|168.59|19
1623333870000|2021-06-10 14:04:30|171.12|168.62|171|168.5|171.13|168.63|170.99|168.49|22
1623333880000|2021-06-10 14:04:40|170.98|168.48|170.96|168.46|171.09|168.59|170.96|168.46|25
1623333890000|2021-06-10 14:04:50|170.95|168.45|170.89|168.39|170.95|168.45|170.89|168.39|21
1623333900000|2021-06-10 14:05:00|170.86|168.36|170.84|168.34|170.89|168.39|170.82|168.32|22
1623333910000|2021-06-10 14:05:10|170.83|168.33|170.89|168.39|170.91|168.41|170.83|168.33|18
1623333920000|2021-06-10 14:05:20|170.91|168.41|170.87|168.37|170.91|168.41|170.85|168.35|21
1623333930000|2021-06-10 14:05:30|170.88|168.38|170.81|168.31|170.88|168.38|170.8|168.3|22
1623333940000|2021-06-10 14:05:40|170.82|168.32|170.76|168.26|170.83|168.33|170.76|168.26|25
1623333950000|2021-06-10 14:05:50|170.75|168.25|170.66|168.16|170.75|168.25|170.66|168.16|24
1623333960000|2021-06-10 14:06:00|170.64|168.14|170.68|168.18|170.69|168.19|170.6|168.1|25
1623333970000|2021-06-10 14:06:10|170.66|168.16|170.73|168.23|170.74|168.24|170.66|168.16|14
1623333980000|2021-06-10 14:06:20|170.72|168.22|170.84|168.34|170.84|168.34|170.72|168.22|16
1623333990000|2021-06-10 14:06:30|170.8|168.3|170.83|168.33|170.84|168.34|170.75|168.25|27
1623334000000|2021-06-10 14:06:40|170.82|168.32|170.77|168.27|170.84|168.34|170.77|168.27|14
1623334010000|2021-06-10 14:06:50|170.79|168.29|170.7|168.2|170.79|168.29|170.67|168.17|22
1623334020000|2021-06-10 14:07:00|170.69|168.19|170.68|168.18|170.7|168.2|170.65|168.15|15
1623334030000|2021-06-10 14:07:10|170.67|168.17|170.67|168.17|170.69|168.19|170.66|168.16|19
1623334040000|2021-06-10 14:07:20|170.66|168.16|170.57|168.07|170.66|168.16|170.55|168.05|18
1623334050000|2021-06-10 14:07:30|170.56|168.06|170.57|168.07|170.57|168.07|170.55|168.05|12
1623334060000|2021-06-10 14:07:40|170.56|168.06|170.54|168.04|170.56|168.06|170.5|168|18
1623334070000|2021-06-10 14:07:50|170.53|168.03|170.49|167.99|170.56|168.06|170.47|167.97|26
1623334080000|2021-06-10 14:08:00|170.54|168.04|170.54|168.04|170.58|168.08|170.51|168.01|22
1623334090000|2021-06-10 14:08:10|170.55|168.05|170.27|167.77|170.55|168.05|170.23|167.73|22
1623334100000|2021-06-10 14:08:20|170.28|167.78|170.17|167.67|170.28|167.78|170.12|167.62|26
1623334110000|2021-06-10 14:08:30|170.16|167.66|169.84|167.34|170.16|167.66|169.84|167.34|25
1623334120000|2021-06-10 14:08:40|169.81|167.31|169.79|167.29|169.94|167.44|169.79|167.29|18
1623334130000|2021-06-10 14:08:50|169.84|167.34|169.52|167.02|169.86|167.36|169.49|166.99|29
1623334140000|2021-06-10 14:09:00|169.47|166.97|169.2|166.7|169.48|166.98|169.16|166.66|31
1623334150000|2021-06-10 14:09:10|169.19|166.69|169.31|166.81|169.36|166.86|169.15|166.65|19
1623334160000|2021-06-10 14:09:20|169.3|166.8|169.31|166.81|169.34|166.84|169.14|166.64|33
1623334170000|2021-06-10 14:09:30|169.3|166.8|169.19|166.69|169.3|166.8|169.18|166.68|28
1623334180000|2021-06-10 14:09:40|169.2|166.7|168.92|166.42|169.2|166.7|168.92|166.42|31
1623334190000|2021-06-10 14:09:50|168.91|166.41|168.05|165.55|168.91|166.41|168.04|165.54|34
1623334200000|2021-06-10 14:10:00|168.03|165.53|168.06|165.56|168.42|165.92|167.83|165.33|31
1623334210000|2021-06-10 14:10:10|168.05|165.55|168.27|165.77|168.27|165.77|168.05|165.55|18
1623334220000|2021-06-10 14:10:20|168.25|165.75|168.21|165.71|168.29|165.79|168.19|165.69|27
1623334230000|2021-06-10 14:10:30|168.17|165.67|168.1|165.6|168.27|165.77|168.03|165.53|32
1623334240000|2021-06-10 14:10:40|168.08|165.58|167.91|165.41|168.08|165.58|167.9|165.4|26
1623334250000|2021-06-10 14:10:50|167.9|165.4|168.06|165.56|168.06|165.56|167.86|165.36|30
1623334260000|2021-06-10 14:11:00|168.09|165.59|168.25|165.75|168.31|165.81|168.09|165.59|30
1623334270000|2021-06-10 14:11:10|168.26|165.76|168.16|165.66|168.27|165.77|168.16|165.66|24
1623334280000|2021-06-10 14:11:20|168.13|165.63|167.93|165.43|168.13|165.63|167.93|165.43|30
1623334290000|2021-06-10 14:11:30|167.91|165.41|168.05|165.55|168.07|165.57|167.83|165.33|29
1623334300000|2021-06-10 14:11:40|168.06|165.56|168.08|165.58|168.17|165.67|168.01|165.51|29
1623334310000|2021-06-10 14:11:50|168.09|165.59|168.15|165.65|168.2|165.7|168.08|165.58|28
1623334320000|2021-06-10 14:12:00|168.16|165.66|168.36|165.86|168.36|165.86|168.15|165.65|18
1623334330000|2021-06-10 14:12:10|168.35|165.85|168.24|165.74|168.35|165.85|168.2|165.7|23
1623334340000|2021-06-10 14:12:20|168.22|165.72|168.3|165.8|168.32|165.82|168.22|165.72|26
1623334350000|2021-06-10 14:12:30|168.29|165.79|168.68|166.18|168.68|166.18|168.29|165.79|22
1623334360000|2021-06-10 14:12:40|168.69|166.19|168.6|166.1|168.71|166.21|168.6|166.1|23
1623334370000|2021-06-10 14:12:50|168.61|166.11|168.53|166.03|168.62|166.12|168.34|165.84|24
1623334380000|2021-06-10 14:13:00|168.52|166.02|168.55|166.05|168.75|166.25|168.5|166|32
1623334390000|2021-06-10 14:13:10|168.57|166.07|168.53|166.03|168.67|166.17|168.45|165.95|33
1623334400000|2021-06-10 14:13:20|168.52|166.02|168.48|165.98|168.52|166.02|168.45|165.95|25
1623334410000|2021-06-10 14:13:30|168.47|165.97|168.5|166|168.52|166.02|168.4|165.9|21
1623334420000|2021-06-10 14:13:40|168.47|165.97|168.42|165.92|168.63|166.13|168.42|165.92|33
1623334430000|2021-06-10 14:13:50|168.43|165.93|168.39|165.89|168.43|165.93|168.35|165.85|20
1623334440000|2021-06-10 14:14:00|168.45|165.95|168.37|165.87|168.46|165.96|168.37|165.87|25
1623334450000|2021-06-10 14:14:10|168.38|165.88|168.67|166.17|168.68|166.18|168.35|165.85|28
1623334460000|2021-06-10 14:14:20|168.66|166.16|168.74|166.24|168.74|166.24|168.62|166.12|16
1623334470000|2021-06-10 14:14:30|168.75|166.25|168.73|166.23|168.77|166.27|168.68|166.18|16
1623334480000|2021-06-10 14:14:40|168.72|166.22|168.83|166.33|168.83|166.33|168.69|166.19|19
1623334490000|2021-06-10 14:14:50|168.82|166.32|168.78|166.28|168.83|166.33|168.7|166.2|21
1623334500000|2021-06-10 14:15:00|168.84|166.34|168.69|166.19|168.84|166.34|168.65|166.15|25
1623334510000|2021-06-10 14:15:10|168.68|166.18|168.69|166.19|168.69|166.19|168.67|166.17|16
1623334520000|2021-06-10 14:15:20|168.68|166.18|168.79|166.29|168.84|166.34|168.65|166.15|21
1623334530000|2021-06-10 14:15:30|168.8|166.3|168.86|166.36|168.91|166.41|168.78|166.28|19
1623334540000|2021-06-10 14:15:40|168.91|166.41|168.89|166.39|168.93|166.43|168.84|166.34|24
1623334550000|2021-06-10 14:15:50|168.9|166.4|169.14|166.64|169.17|166.67|168.9|166.4|20
1623334560000|2021-06-10 14:16:00|169.13|166.63|169.01|166.51|169.14|166.64|169.01|166.51|32
1623334570000|2021-06-10 14:16:10|169.02|166.52|169.01|166.51|169.07|166.57|168.91|166.41|27
1623334580000|2021-06-10 14:16:20|169.03|166.53|169.13|166.63|169.14|166.64|169|166.5|29
1623334590000|2021-06-10 14:16:30|169.12|166.62|169.21|166.71|169.22|166.72|169.06|166.56|21
1623334600000|2021-06-10 14:16:40|169.22|166.72|169.11|166.61|169.24|166.74|169.11|166.61|24
1623334610000|2021-06-10 14:16:50|169.1|166.6|169.2|166.7|169.2|166.7|169.1|166.6|24
1623334620000|2021-06-10 14:17:00|169.19|166.69|169.02|166.52|169.2|166.7|169.02|166.52|22
1623334630000|2021-06-10 14:17:10|169.01|166.51|169.01|166.51|169.04|166.54|168.96|166.46|25
1623334640000|2021-06-10 14:17:20|169|166.5|168.98|166.48|169.01|166.51|168.94|166.44|21
1623334650000|2021-06-10 14:17:30|168.97|166.47|168.66|166.16|168.97|166.47|168.66|166.16|30
1623334660000|2021-06-10 14:17:40|168.69|166.19|168.53|166.03|168.77|166.27|168.53|166.03|23
1623334670000|2021-06-10 14:17:50|168.5|166|168.38|165.88|168.51|166.01|168.21|165.71|29
1623334680000|2021-06-10 14:18:00|168.4|165.9|168.36|165.86|168.63|166.13|168.36|165.86|28
1623334690000|2021-06-10 14:18:10|168.44|165.94|168.44|165.94|168.48|165.98|168.28|165.78|27
1623334700000|2021-06-10 14:18:20|168.47|165.97|168.44|165.94|168.52|166.02|168.44|165.94|26
1623334710000|2021-06-10 14:18:30|168.4|165.9|168.4|165.9|168.43|165.93|168.32|165.82|22
1623334720000|2021-06-10 14:18:40|168.41|165.91|168.37|165.87|168.44|165.94|168.35|165.85|24
1623334730000|2021-06-10 14:18:50|168.36|165.86|168.25|165.75|168.36|165.86|168.24|165.74|25
1623334740000|2021-06-10 14:19:00|168.27|165.77|168.59|166.09|168.67|166.17|168.26|165.76|32
1623334750000|2021-06-10 14:19:10|168.58|166.08|168.46|165.96|168.58|166.08|168.46|165.96|28
1623334760000|2021-06-10 14:19:20|168.47|165.97|168.39|165.89|168.55|166.05|168.39|165.89|25
1623334770000|2021-06-10 14:19:30|168.36|165.86|168.58|166.08|168.61|166.11|168.36|165.86|27
1623334780000|2021-06-10 14:19:40|168.55|166.05|168.47|165.97|168.58|166.08|168.44|165.94|18
1623334790000|2021-06-10 14:19:50|168.46|165.96|168.52|166.02|168.57|166.07|168.43|165.93|23
1623334800000|2021-06-10 14:20:00|168.51|166.01|168.41|165.91|168.51|166.01|168.41|165.91|17
1623334810000|2021-06-10 14:20:10|168.37|165.87|168.27|165.77|168.4|165.9|168.27|165.77|27
1623334820000|2021-06-10 14:20:20|168.34|165.84|168.37|165.87|168.41|165.91|168.29|165.79|25
1623334830000|2021-06-10 14:20:30|168.35|165.85|168.17|165.67|168.36|165.86|168.15|165.65|28
1623334840000|2021-06-10 14:20:40|168.16|165.66|168.08|165.58|168.16|165.66|168.06|165.56|25
1623334850000|2021-06-10 14:20:50|168.02|165.52|167.97|165.47|168.06|165.56|167.94|165.44|29
1623334860000|2021-06-10 14:21:00|167.96|165.46|167.91|165.41|168.06|165.56|167.91|165.41|25
1623334870000|2021-06-10 14:21:10|167.9|165.4|167.82|165.32|167.9|165.4|167.82|165.32|22
1623334880000|2021-06-10 14:21:20|167.83|165.33|167.82|165.32|167.89|165.39|167.8|165.3|21
1623334890000|2021-06-10 14:21:30|167.81|165.31|167.81|165.31|167.82|165.32|167.77|165.27|15
1623334900000|2021-06-10 14:21:40|167.8|165.3|167.85|165.35|167.86|165.36|167.8|165.3|22
1623334910000|2021-06-10 14:21:50|167.84|165.34|168|165.5|168|165.5|167.82|165.32|20
1623334920000|2021-06-10 14:22:00|167.99|165.49|167.99|165.49|168.09|165.59|167.91|165.41|20
1623334930000|2021-06-10 14:22:10|167.97|165.47|167.92|165.42|167.99|165.49|167.84|165.34|24
1623334940000|2021-06-10 14:22:20|167.9|165.4|168|165.5|168|165.5|167.9|165.4|17
1623334950000|2021-06-10 14:22:30|167.99|165.49|168.04|165.54|168.07|165.57|167.97|165.47|18
1623334960000|2021-06-10 14:22:40|168.01|165.51|167.89|165.39|168.04|165.54|167.87|165.37|16
1623334970000|2021-06-10 14:22:50|167.91|165.41|167.98|165.48|167.98|165.48|167.87|165.37|31
1623334980000|2021-06-10 14:23:00|167.97|165.47|168.02|165.52|168.02|165.52|167.92|165.42|14
1623334990000|2021-06-10 14:23:10|168.03|165.53|168.27|165.77|168.27|165.77|168.03|165.53|20
1623335000000|2021-06-10 14:23:20|168.29|165.79|168.26|165.76|168.33|165.83|168.21|165.71|20
1623335010000|2021-06-10 14:23:30|168.25|165.75|168.35|165.85|168.35|165.85|168.25|165.75|22
1623335020000|2021-06-10 14:23:40|168.33|165.83|168.24|165.74|168.39|165.89|168.24|165.74|20
1623335030000|2021-06-10 14:23:50|168.26|165.76|168.33|165.83|168.33|165.83|168.23|165.73|27
1623335040000|2021-06-10 14:24:00|168.34|165.84|168.25|165.75|168.34|165.84|168.24|165.74|19
1623335050000|2021-06-10 14:24:10|168.26|165.76|168.26|165.76|168.29|165.79|168.16|165.66|22
1623335060000|2021-06-10 14:24:20|168.29|165.79|168.22|165.72|168.3|165.8|168.2|165.7|19
1623335070000|2021-06-10 14:24:30|168.23|165.73|168.27|165.77|168.29|165.79|168.23|165.73|15
1623335080000|2021-06-10 14:24:40|168.28|165.78|168.27|165.77|168.29|165.79|168.26|165.76|13
1623335090000|2021-06-10 14:24:50|168.28|165.78|168.4|165.9|168.41|165.91|168.27|165.77|20
1623335100000|2021-06-10 14:25:00|168.37|165.87|168.43|165.93|168.48|165.98|168.36|165.86|20
1623335110000|2021-06-10 14:25:10|168.44|165.94|168.37|165.87|168.46|165.96|168.37|165.87|18
1623335120000|2021-06-10 14:25:20|168.36|165.86|168.37|165.87|168.37|165.87|168.3|165.8|21
1623335130000|2021-06-10 14:25:30|168.4|165.9|168.31|165.81|168.4|165.9|168.31|165.81|25
1623335140000|2021-06-10 14:25:40|168.32|165.82|168.12|165.62|168.36|165.86|168.1|165.6|23
1623335150000|2021-06-10 14:25:50|168.11|165.61|168.12|165.62|168.15|165.65|168.07|165.57|21
1623335160000|2021-06-10 14:26:00|168.11|165.61|167.83|165.33|168.11|165.61|167.83|165.33|27
1623335170000|2021-06-10 14:26:10|167.86|165.36|167.71|165.21|167.86|165.36|167.65|165.15|31
1623335180000|2021-06-10 14:26:20|167.7|165.2|167.72|165.22|167.72|165.22|167.66|165.16|12
1623335190000|2021-06-10 14:26:30|167.71|165.21|167.79|165.29|167.79|165.29|167.68|165.18|20
1623335200000|2021-06-10 14:26:40|167.81|165.31|167.86|165.36|167.86|165.36|167.77|165.27|26
1623335210000|2021-06-10 14:26:50|167.88|165.38|167.92|165.42|167.94|165.44|167.88|165.38|15
1623335220000|2021-06-10 14:27:00|167.94|165.44|168.09|165.59|168.09|165.59|167.94|165.44|17
1623335230000|2021-06-10 14:27:10|168.07|165.57|167.88|165.38|168.08|165.58|167.88|165.38|19
1623335240000|2021-06-10 14:27:20|167.89|165.39|167.78|165.28|167.91|165.41|167.76|165.26|28
1623335250000|2021-06-10 14:27:30|167.79|165.29|167.86|165.36|167.89|165.39|167.75|165.25|31
1623335260000|2021-06-10 14:27:40|167.85|165.35|167.83|165.33|167.85|165.35|167.77|165.27|21
1623335270000|2021-06-10 14:27:50|167.84|165.34|167.93|165.43|167.98|165.48|167.84|165.34|27
1623335280000|2021-06-10 14:28:00|167.92|165.42|168.2|165.7|168.2|165.7|167.92|165.42|20
1623335290000|2021-06-10 14:28:10|168.23|165.73|168.18|165.68|168.23|165.73|168.18|165.68|13
1623335300000|2021-06-10 14:28:20|168.17|165.67|168.21|165.71|168.22|165.72|168.13|165.63|19
1623335310000|2021-06-10 14:28:30|168.22|165.72|168.13|165.63|168.23|165.73|168.1|165.6|19
1623335320000|2021-06-10 14:28:40|168.08|165.58|168.34|165.84|168.37|165.87|168.08|165.58|16
1623335330000|2021-06-10 14:28:50|168.35|165.85|168.4|165.9|168.4|165.9|168.3|165.8|18
1623335340000|2021-06-10 14:29:00|168.36|165.86|168.23|165.73|168.41|165.91|168.23|165.73|27
1623335350000|2021-06-10 14:29:10|168.22|165.72|168.31|165.81|168.33|165.83|168.18|165.68|27
1623335360000|2021-06-10 14:29:20|168.33|165.83|168.42|165.92|168.42|165.92|168.31|165.81|15
1623335370000|2021-06-10 14:29:30|168.43|165.93|168.36|165.86|168.43|165.93|168.35|165.85|21
1623335380000|2021-06-10 14:29:40|168.35|165.85|168.37|165.87|168.37|165.87|168.27|165.77|23
1623335390000|2021-06-10 14:29:50|168.36|165.86|168.36|165.86|168.38|165.88|168.35|165.85|17
1623335400000|2021-06-10 14:30:00|168.37|165.87|168.45|165.95|168.48|165.98|168.36|165.86|21
1623335410000|2021-06-10 14:30:10|168.48|165.98|168.37|165.87|168.48|165.98|168.37|165.87|11
1623335420000|2021-06-10 14:30:20|168.32|165.82|168|165.5|168.36|165.86|168|165.5|28
1623335430000|2021-06-10 14:30:30|167.99|165.49|167.93|165.43|168.01|165.51|167.88|165.38|21
1623335440000|2021-06-10 14:30:40|167.98|165.48|167.98|165.48|167.99|165.49|167.92|165.42|11
1623335450000|2021-06-10 14:30:50|167.99|165.49|168.08|165.58|168.12|165.62|167.97|165.47|19
1623335460000|2021-06-10 14:31:00|168.06|165.56|168.1|165.6|168.1|165.6|168.01|165.51|19
1623335470000|2021-06-10 14:31:10|168.12|165.62|168.15|165.65|168.17|165.67|168.1|165.6|12
1623335480000|2021-06-10 14:31:20|168.14|165.64|168.14|165.64|168.15|165.65|168.11|165.61|12
1623335490000|2021-06-10 14:31:30|168.17|165.67|168.35|165.85|168.39|165.89|168.17|165.67|15
1623335500000|2021-06-10 14:31:40|168.34|165.84|168.31|165.81|168.37|165.87|168.24|165.74|25
1623335510000|2021-06-10 14:31:50|168.29|165.79|168.05|165.55|168.29|165.79|168.05|165.55|33
1623335520000|2021-06-10 14:32:00|167.98|165.48|168.04|165.54|168.08|165.58|167.98|165.48|25
1623335530000|2021-06-10 14:32:10|168.05|165.55|168.14|165.64|168.14|165.64|167.99|165.49|22
1623335540000|2021-06-10 14:32:20|168.13|165.63|168.03|165.53|168.14|165.64|168.02|165.52|17
1623335550000|2021-06-10 14:32:30|168.09|165.59|168.01|165.51|168.1|165.6|167.99|165.49|23
1623335560000|2021-06-10 14:32:40|168|165.5|168.03|165.53|168.07|165.57|167.96|165.46|25
1623335570000|2021-06-10 14:32:50|168.04|165.54|168.05|165.55|168.08|165.58|167.97|165.47|26
1623335580000|2021-06-10 14:33:00|168.08|165.58|168.18|165.68|168.19|165.69|168.01|165.51|23
1623335590000|2021-06-10 14:33:10|168.2|165.7|168.09|165.59|168.28|165.78|168.09|165.59|27
1623335600000|2021-06-10 14:33:20|168.1|165.6|168.2|165.7|168.2|165.7|168.1|165.6|30
1623335610000|2021-06-10 14:33:30|168.16|165.66|168.19|165.69|168.26|165.76|168.16|165.66|19
1623335620000|2021-06-10 14:33:40|168.18|165.68|168.18|165.68|168.19|165.69|168.09|165.59|26
1623335630000|2021-06-10 14:33:50|168.19|165.69|168.24|165.74|168.26|165.76|168.15|165.65|22
1623335640000|2021-06-10 14:34:00|168.23|165.73|168.33|165.83|168.34|165.84|168.21|165.71|25
1623335650000|2021-06-10 14:34:10|168.32|165.82|168.23|165.73|168.33|165.83|168.23|165.73|23
1623335660000|2021-06-10 14:34:20|168.22|165.72|168.26|165.76|168.31|165.81|168.22|165.72|19
1623335670000|2021-06-10 14:34:30|168.25|165.75|168.14|165.64|168.26|165.76|168.14|165.64|16
1623335680000|2021-06-10 14:34:40|168.13|165.63|168.2|165.7|168.2|165.7|168.13|165.63|24
1623335690000|2021-06-10 14:34:50|168.21|165.71|168.22|165.72|168.23|165.73|168.16|165.66|20
1623335700000|2021-06-10 14:35:00|168.21|165.71|168.29|165.79|168.29|165.79|168.21|165.71|19
1623335710000|2021-06-10 14:35:10|168.28|165.78|168.34|165.84|168.38|165.88|168.28|165.78|18
1623335720000|2021-06-10 14:35:20|168.36|165.86|168.3|165.8|168.36|165.86|168.27|165.77|19
1623335730000|2021-06-10 14:35:30|168.32|165.82|168.34|165.84|168.36|165.86|168.29|165.79|12
1623335740000|2021-06-10 14:35:40|168.35|165.85|168.43|165.93|168.44|165.94|168.35|165.85|27
1623335750000|2021-06-10 14:35:50|168.42|165.92|168.38|165.88|168.43|165.93|168.38|165.88|14
1623335760000|2021-06-10 14:36:00|168.39|165.89|168.36|165.86|168.42|165.92|168.36|165.86|23
1623335770000|2021-06-10 14:36:10|168.37|165.87|168.23|165.73|168.37|165.87|168.22|165.72|20
1623335780000|2021-06-10 14:36:20|168.25|165.75|168.12|165.62|168.25|165.75|168.04|165.54|27
1623335790000|2021-06-10 14:36:30|168.11|165.61|168.08|165.58|168.15|165.65|168.08|165.58|20
1623335800000|2021-06-10 14:36:40|168.1|165.6|168.13|165.63|168.15|165.65|168.09|165.59|24
1623335810000|2021-06-10 14:36:50|168.14|165.64|168.18|165.68|168.18|165.68|168.11|165.61|13
1623335820000|2021-06-10 14:37:00|168.19|165.69|168.35|165.85|168.35|165.85|168.19|165.69|15
1623335830000|2021-06-10 14:37:10|168.34|165.84|168.34|165.84|168.36|165.86|168.33|165.83|10
1623335840000|2021-06-10 14:37:20|168.33|165.83|168.43|165.93|168.43|165.93|168.27|165.77|21
1623335850000|2021-06-10 14:37:30|168.38|165.88|168.38|165.88|168.44|165.94|168.34|165.84|24
1623335860000|2021-06-10 14:37:40|168.4|165.9|168.31|165.81|168.42|165.92|168.31|165.81|24
1623335870000|2021-06-10 14:37:50|168.3|165.8|168.32|165.82|168.32|165.82|168.29|165.79|13
1623335880000|2021-06-10 14:38:00|168.31|165.81|168.1|165.6|168.31|165.81|168.09|165.59|18
1623335890000|2021-06-10 14:38:10|168.08|165.58|168.02|165.52|168.09|165.59|168.01|165.51|17
1623335900000|2021-06-10 14:38:20|168.04|165.54|168.04|165.54|168.07|165.57|167.99|165.49|26
1623335910000|2021-06-10 14:38:30|168.03|165.53|168.02|165.52|168.05|165.55|167.99|165.49|13
1623335920000|2021-06-10 14:38:40|168.03|165.53|168.08|165.58|168.1|165.6|168.01|165.51|26
1623335930000|2021-06-10 14:38:50|168.05|165.55|168.07|165.57|168.09|165.59|168|165.5|21
1623335940000|2021-06-10 14:39:00|168.09|165.59|168.19|165.69|168.19|165.69|168.07|165.57|21
1623335950000|2021-06-10 14:39:10|168.23|165.73|168.09|165.59|168.23|165.73|168.08|165.58|21
1623335960000|2021-06-10 14:39:20|168.08|165.58|168.08|165.58|168.11|165.61|168.02|165.52|20
1623335970000|2021-06-10 14:39:30|168.07|165.57|168.09|165.59|168.12|165.62|168.02|165.52|18
1623335980000|2021-06-10 14:39:40|168.1|165.6|168.21|165.71|168.21|165.71|168.09|165.59|17
1623335990000|2021-06-10 14:39:50|168.22|165.72|168.16|165.66|168.27|165.77|168.16|165.66|19
1623336000000|2021-06-10 14:40:00|168.17|165.67|168.24|165.74|168.24|165.74|168.16|165.66|18
1623336010000|2021-06-10 14:40:10|168.29|165.79|168.33|165.83|168.33|165.83|168.26|165.76|16
1623336020000|2021-06-10 14:40:20|168.32|165.82|168.48|165.98|168.5|166|168.31|165.81|25
1623336030000|2021-06-10 14:40:30|168.49|165.99|168.31|165.81|168.51|166.01|168.29|165.79|23
1623336040000|2021-06-10 14:40:40|168.3|165.8|168.34|165.84|168.37|165.87|168.3|165.8|20
1623336050000|2021-06-10 14:40:50|168.35|165.85|168.37|165.87|168.37|165.87|168.35|165.85|7
1623336060000|2021-06-10 14:41:00|168.38|165.88|168.48|165.98|168.48|165.98|168.38|165.88|14
1623336070000|2021-06-10 14:41:10|168.49|165.99|168.43|165.93|168.5|166|168.42|165.92|15
1623336080000|2021-06-10 14:41:20|168.42|165.92|168.29|165.79|168.42|165.92|168.29|165.79|22
1623336090000|2021-06-10 14:41:30|168.28|165.78|168.32|165.82|168.32|165.82|168.26|165.76|22
1623336100000|2021-06-10 14:41:40|168.33|165.83|168.3|165.8|168.34|165.84|168.3|165.8|19
1623336110000|2021-06-10 14:41:50|168.29|165.79|168.39|165.89|168.39|165.89|168.29|165.79|16
1623336120000|2021-06-10 14:42:00|168.38|165.88|168.23|165.73|168.38|165.88|168.2|165.7|24
1623336130000|2021-06-10 14:42:10|168.22|165.72|168.21|165.71|168.22|165.72|168.16|165.66|20
1623336140000|2021-06-10 14:42:20|168.2|165.7|168.17|165.67|168.21|165.71|168.15|165.65|21
1623336150000|2021-06-10 14:42:30|168.18|165.68|168.15|165.65|168.18|165.68|168.14|165.64|17
1623336160000|2021-06-10 14:42:40|168.16|165.66|168.34|165.84|168.35|165.85|168.16|165.66|18
1623336170000|2021-06-10 14:42:50|168.32|165.82|168.2|165.7|168.36|165.86|168.2|165.7|20
1623336180000|2021-06-10 14:43:00|168.19|165.69|168.15|165.65|168.25|165.75|168.13|165.63|22
1623336190000|2021-06-10 14:43:10|168.12|165.62|168.08|165.58|168.16|165.66|168.08|165.58|20
1623336200000|2021-06-10 14:43:20|168.07|165.57|167.94|165.44|168.07|165.57|167.91|165.41|22
1623336210000|2021-06-10 14:43:30|167.97|165.47|167.88|165.38|167.98|165.48|167.87|165.37|15
1623336220000|2021-06-10 14:43:40|167.87|165.37|167.97|165.47|167.98|165.48|167.87|165.37|16
1623336230000|2021-06-10 14:43:50|167.98|165.48|168.05|165.55|168.05|165.55|167.98|165.48|18
1623336240000|2021-06-10 14:44:00|168.04|165.54|167.92|165.42|168.04|165.54|167.91|165.41|17
1623336250000|2021-06-10 14:44:10|167.91|165.41|167.88|165.38|167.94|165.44|167.87|165.37|22
1623336260000|2021-06-10 14:44:20|167.87|165.37|167.87|165.37|167.91|165.41|167.86|165.36|16
1623336270000|2021-06-10 14:44:30|167.88|165.38|167.88|165.38|167.9|165.4|167.86|165.36|18
1623336280000|2021-06-10 14:44:40|167.9|165.4|167.84|165.34|167.9|165.4|167.8|165.3|23
1623336290000|2021-06-10 14:44:50|167.85|165.35|167.96|165.46|167.98|165.48|167.85|165.35|19
1623336300000|2021-06-10 14:45:00|167.97|165.47|168.09|165.59|168.09|165.59|167.94|165.44|20
1623336310000|2021-06-10 14:45:10|168.15|165.65|168.12|165.62|168.15|165.65|168.08|165.58|25
1623336320000|2021-06-10 14:45:20|168.14|165.64|168.08|165.58|168.15|165.65|168.08|165.58|24
1623336330000|2021-06-10 14:45:30|168.05|165.55|167.87|165.37|168.07|165.57|167.87|165.37|24
1623336340000|2021-06-10 14:45:40|167.88|165.38|167.84|165.34|167.89|165.39|167.82|165.32|23
1623336350000|2021-06-10 14:45:50|167.83|165.33|167.75|165.25|167.88|165.38|167.75|165.25|23
1623336360000|2021-06-10 14:46:00|167.78|165.28|167.78|165.28|167.78|165.28|167.75|165.25|28
1623336370000|2021-06-10 14:46:10|167.79|165.29|167.74|165.24|167.8|165.3|167.74|165.24|24
1623336380000|2021-06-10 14:46:20|167.75|165.25|167.8|165.3|167.85|165.35|167.74|165.24|28
1623336390000|2021-06-10 14:46:30|167.85|165.35|167.76|165.26|167.93|165.43|167.76|165.26|18
1623336400000|2021-06-10 14:46:40|167.77|165.27|167.9|165.4|167.9|165.4|167.77|165.27|19
1623336410000|2021-06-10 14:46:50|167.91|165.41|167.88|165.38|167.93|165.43|167.87|165.37|12
1623336420000|2021-06-10 14:47:00|167.89|165.39|167.81|165.31|167.89|165.39|167.81|165.31|23
1623336430000|2021-06-10 14:47:10|167.82|165.32|167.81|165.31|167.89|165.39|167.8|165.3|19
1623336440000|2021-06-10 14:47:20|167.79|165.29|167.75|165.25|167.79|165.29|167.69|165.19|17
1623336450000|2021-06-10 14:47:30|167.76|165.26|167.74|165.24|167.76|165.26|167.71|165.21|27
1623336460000|2021-06-10 14:47:40|167.73|165.23|167.75|165.25|167.75|165.25|167.67|165.17|18
1623336470000|2021-06-10 14:47:50|167.74|165.24|167.74|165.24|167.83|165.33|167.73|165.23|21
1623336480000|2021-06-10 14:48:00|167.77|165.27|167.54|165.04|167.77|165.27|167.54|165.04|27
1623336490000|2021-06-10 14:48:10|167.55|165.05|167.57|165.07|167.6|165.1|167.53|165.03|26
1623336500000|2021-06-10 14:48:20|167.58|165.08|167.42|164.92|167.59|165.09|167.42|164.92|28
1623336510000|2021-06-10 14:48:30|167.43|164.93|166.69|164.19|167.43|164.93|166.69|164.19|26
1623336520000|2021-06-10 14:48:40|166.66|164.16|166.94|164.44|167|164.5|166.64|164.14|26
1623336530000|2021-06-10 14:48:50|166.96|164.46|167.08|164.58|167.09|164.59|166.9|164.4|33
1623336540000|2021-06-10 14:49:00|167.1|164.6|166.9|164.4|167.13|164.63|166.9|164.4|33
1623336550000|2021-06-10 14:49:10|166.89|164.39|167.02|164.52|167.02|164.52|166.85|164.35|24
1623336560000|2021-06-10 14:49:20|167.04|164.54|167.14|164.64|167.17|164.67|167|164.5|23
1623336570000|2021-06-10 14:49:30|167.16|164.66|167|164.5|167.16|164.66|166.99|164.49|27
1623336580000|2021-06-10 14:49:40|167.02|164.52|167.02|164.52|167.08|164.58|167.01|164.51|30
1623336590000|2021-06-10 14:49:50|167.01|164.51|167.29|164.79|167.29|164.79|167.01|164.51|18
1623336600000|2021-06-10 14:50:00|167.23|164.73|167.19|164.69|167.25|164.75|167.18|164.68|19
1623336610000|2021-06-10 14:50:10|167.2|164.7|166.97|164.47|167.2|164.7|166.93|164.43|25
1623336620000|2021-06-10 14:50:20|166.94|164.44|167.08|164.58|167.08|164.58|166.86|164.36|29
1623336630000|2021-06-10 14:50:30|167.07|164.57|167.15|164.65|167.15|164.65|167.07|164.57|24
1623336640000|2021-06-10 14:50:40|167.19|164.69|167.23|164.73|167.29|164.79|167.19|164.69|18
1623336650000|2021-06-10 14:50:50|167.26|164.76|167.44|164.94|167.44|164.94|167.22|164.72|23
1623336660000|2021-06-10 14:51:00|167.43|164.93|167.56|165.06|167.59|165.09|167.43|164.93|27
1623336670000|2021-06-10 14:51:10|167.57|165.07|167.6|165.1|167.68|165.18|167.54|165.04|27
1623336680000|2021-06-10 14:51:20|167.59|165.09|167.77|165.27|167.8|165.3|167.59|165.09|22
1623336690000|2021-06-10 14:51:30|167.76|165.26|167.89|165.39|167.89|165.39|167.76|165.26|22
1623336700000|2021-06-10 14:51:40|167.88|165.38|167.83|165.33|167.88|165.38|167.82|165.32|17
1623336710000|2021-06-10 14:51:50|167.82|165.32|167.81|165.31|167.83|165.33|167.7|165.2|25
1623336720000|2021-06-10 14:52:00|167.83|165.33|167.83|165.33|167.88|165.38|167.8|165.3|20
1623336730000|2021-06-10 14:52:10|167.85|165.35|167.89|165.39|167.92|165.42|167.85|165.35|21
1623336740000|2021-06-10 14:52:20|167.86|165.36|167.82|165.32|167.86|165.36|167.79|165.29|21
1623336750000|2021-06-10 14:52:30|167.83|165.33|167.84|165.34|167.86|165.36|167.82|165.32|23
1623336760000|2021-06-10 14:52:40|167.85|165.35|167.91|165.41|167.91|165.41|167.83|165.33|15
1623336770000|2021-06-10 14:52:50|167.92|165.42|167.99|165.49|168.01|165.51|167.88|165.38|21
1623336780000|2021-06-10 14:53:00|167.98|165.48|168.11|165.61|168.11|165.61|167.98|165.48|25
1623336790000|2021-06-10 14:53:10|168.09|165.59|168.16|165.66|168.21|165.71|168.09|165.59|14
1623336800000|2021-06-10 14:53:20|168.19|165.69|168.18|165.68|168.2|165.7|168.08|165.58|22
1623336810000|2021-06-10 14:53:30|168.19|165.69|168.22|165.72|168.23|165.73|168.15|165.65|14
1623336820000|2021-06-10 14:53:40|168.21|165.71|168.3|165.8|168.32|165.82|168.21|165.71|12
1623336830000|2021-06-10 14:53:50|168.31|165.81|168.33|165.83|168.5|166|168.29|165.79|33
1623336840000|2021-06-10 14:54:00|168.38|165.88|168.26|165.76|168.39|165.89|168.2|165.7|27
1623336850000|2021-06-10 14:54:10|168.25|165.75|168.34|165.84|168.42|165.92|168.21|165.71|25
1623336860000|2021-06-10 14:54:20|168.33|165.83|168.32|165.82|168.33|165.83|168.3|165.8|18
1623336870000|2021-06-10 14:54:30|168.33|165.83|168.31|165.81|168.4|165.9|168.31|165.81|27
1623336880000|2021-06-10 14:54:40|168.32|165.82|168.3|165.8|168.38|165.88|168.28|165.78|24
1623336890000|2021-06-10 14:54:50|168.31|165.81|168.61|166.11|168.61|166.11|168.28|165.78|31
1623336900000|2021-06-10 14:55:00|168.66|166.16|168.5|166|168.68|166.18|168.46|165.96|29
1623336910000|2021-06-10 14:55:10|168.47|165.97|168.6|166.1|168.62|166.12|168.47|165.97|25
1623336920000|2021-06-10 14:55:20|168.59|166.09|168.56|166.06|168.61|166.11|168.55|166.05|24
1623336930000|2021-06-10 14:55:30|168.53|166.03|168.47|165.97|168.54|166.04|168.44|165.94|27
1623336940000|2021-06-10 14:55:40|168.43|165.93|168.57|166.07|168.59|166.09|168.42|165.92|25
1623336950000|2021-06-10 14:55:50|168.58|166.08|168.58|166.08|168.61|166.11|168.51|166.01|18
1623336960000|2021-06-10 14:56:00|168.56|166.06|168.4|165.9|168.56|166.06|168.38|165.88|26
1623336970000|2021-06-10 14:56:10|168.37|165.87|168.43|165.93|168.52|166.02|168.37|165.87|23
1623336980000|2021-06-10 14:56:20|168.44|165.94|168.38|165.88|168.45|165.95|168.33|165.83|22
1623336990000|2021-06-10 14:56:30|168.37|165.87|168.34|165.84|168.44|165.94|168.27|165.77|31
1623337000000|2021-06-10 14:56:40|168.33|165.83|168.07|165.57|168.34|165.84|168.07|165.57|26
1623337010000|2021-06-10 14:56:50|168.06|165.56|168.07|165.57|168.1|165.6|168.02|165.52|25
1623337020000|2021-06-10 14:57:00|168.06|165.56|168.16|165.66|168.18|165.68|168.06|165.56|22
1623337030000|2021-06-10 14:57:10|168.18|165.68|168.19|165.69|168.28|165.78|168.16|165.66|21
1623337040000|2021-06-10 14:57:20|168.17|165.67|168.12|165.62|168.19|165.69|168.12|165.62|20
1623337050000|2021-06-10 14:57:30|168.14|165.64|168.15|165.65|168.16|165.66|168.13|165.63|18
1623337060000|2021-06-10 14:57:40|168.13|165.63|168.21|165.71|168.21|165.71|168.13|165.63|16
1623337070000|2021-06-10 14:57:50|168.19|165.69|168.16|165.66|168.24|165.74|168.15|165.65|16
1623337080000|2021-06-10 14:58:00|168.17|165.67|168.19|165.69|168.21|165.71|168.15|165.65|23
1623337090000|2021-06-10 14:58:10|168.21|165.71|168.13|165.63|168.21|165.71|168.07|165.57|23
1623337100000|2021-06-10 14:58:20|168.16|165.66|168.13|165.63|168.17|165.67|168.06|165.56|26
1623337110000|2021-06-10 14:58:30|168.14|165.64|168.19|165.69|168.19|165.69|168.12|165.62|19
1623337120000|2021-06-10 14:58:40|168.2|165.7|168.3|165.8|168.31|165.81|168.19|165.69|19
1623337130000|2021-06-10 14:58:50|168.26|165.76|168.33|165.83|168.33|165.83|168.26|165.76|14
1623337140000|2021-06-10 14:59:00|168.27|165.77|168.22|165.72|168.27|165.77|168.2|165.7|20
1623337150000|2021-06-10 14:59:10|168.23|165.73|168.35|165.85|168.35|165.85|168.21|165.71|18
1623337160000|2021-06-10 14:59:20|168.36|165.86|168.42|165.92|168.44|165.94|168.34|165.84|18
1623337170000|2021-06-10 14:59:30|168.43|165.93|168.36|165.86|168.45|165.95|168.36|165.86|11
1623337180000|2021-06-10 14:59:40|168.35|165.85|168.37|165.87|168.42|165.92|168.28|165.78|26
1623337190000|2021-06-10 14:59:50|168.39|165.89|168.39|165.89|168.4|165.9|168.36|165.86|20
1623337200000|2021-06-10 15:00:00|168.37|165.87|168.22|165.72|168.39|165.89|168.19|165.69|28
1623337210000|2021-06-10 15:00:10|168.23|165.73|168.2|165.7|168.24|165.74|168.17|165.67|22
1623337220000|2021-06-10 15:00:20|168.19|165.69|168.26|165.76|168.3|165.8|168.19|165.69|23
1623337230000|2021-06-10 15:00:30|168.24|165.74|168.14|165.64|168.31|165.81|168.14|165.64|20
1623337240000|2021-06-10 15:00:40|168.13|165.63|168.06|165.56|168.16|165.66|167.97|165.47|28
1623337250000|2021-06-10 15:00:50|168.09|165.59|168.11|165.61|168.12|165.62|168.01|165.51|26
1623337260000|2021-06-10 15:01:00|168.09|165.59|168.23|165.73|168.24|165.74|168.09|165.59|17
1623337270000|2021-06-10 15:01:10|168.22|165.72|168.29|165.79|168.29|165.79|168.22|165.72|19
1623337280000|2021-06-10 15:01:20|168.31|165.81|168.48|165.98|168.54|166.04|168.22|165.72|24
1623337290000|2021-06-10 15:01:30|168.45|165.95|168.69|166.19|168.7|166.2|168.45|165.95|22
1623337300000|2021-06-10 15:01:40|168.7|166.2|168.82|166.32|168.82|166.32|168.69|166.19|26
1623337310000|2021-06-10 15:01:50|168.85|166.35|168.86|166.36|168.92|166.42|168.85|166.35|23
1623337320000|2021-06-10 15:02:00|168.87|166.37|168.7|166.2|168.87|166.37|168.7|166.2|14
1623337330000|2021-06-10 15:02:10|168.69|166.19|168.54|166.04|168.71|166.21|168.54|166.04|24
1623337340000|2021-06-10 15:02:20|168.53|166.03|168.69|166.19|168.69|166.19|168.51|166.01|22
1623337350000|2021-06-10 15:02:30|168.67|166.17|168.68|166.18|168.7|166.2|168.67|166.17|22
1623337360000|2021-06-10 15:02:40|168.67|166.17|168.63|166.13|168.74|166.24|168.63|166.13|18
1623337370000|2021-06-10 15:02:50|168.64|166.14|168.65|166.15|168.66|166.16|168.58|166.08|22
1623337380000|2021-06-10 15:03:00|168.66|166.16|168.61|166.11|168.71|166.21|168.6|166.1|18
1623337390000|2021-06-10 15:03:10|168.64|166.14|168.68|166.18|168.68|166.18|168.64|166.14|14
1623337400000|2021-06-10 15:03:20|168.69|166.19|168.74|166.24|168.74|166.24|168.68|166.18|9
1623337410000|2021-06-10 15:03:30|168.76|166.26|168.91|166.41|168.91|166.41|168.76|166.26|17
1623337420000|2021-06-10 15:03:40|168.89|166.39|168.97|166.47|169.02|166.52|168.88|166.38|21
1623337430000|2021-06-10 15:03:50|168.98|166.48|168.91|166.41|169|166.5|168.9|166.4|26
1623337440000|2021-06-10 15:04:00|168.9|166.4|168.79|166.29|168.92|166.42|168.79|166.29|17
1623337450000|2021-06-10 15:04:10|168.8|166.3|168.67|166.17|168.8|166.3|168.66|166.16|24
1623337460000|2021-06-10 15:04:20|168.68|166.18|168.6|166.1|168.69|166.19|168.6|166.1|19
1623337470000|2021-06-10 15:04:30|168.61|166.11|168.63|166.13|168.65|166.15|168.61|166.11|20
1623337480000|2021-06-10 15:04:40|168.62|166.12|168.47|165.97|168.64|166.14|168.47|165.97|20
1623337490000|2021-06-10 15:04:50|168.43|165.93|168.52|166.02|168.54|166.04|168.43|165.93|22
1623337500000|2021-06-10 15:05:00|168.53|166.03|168.48|165.98|168.55|166.05|168.45|165.95|20
1623337510000|2021-06-10 15:05:10|168.47|165.97|168.65|166.15|168.66|166.16|168.47|165.97|22
1623337520000|2021-06-10 15:05:20|168.59|166.09|168.78|166.28|168.79|166.29|168.59|166.09|26
1623337530000|2021-06-10 15:05:30|168.79|166.29|168.85|166.35|168.85|166.35|168.76|166.26|19
1623337540000|2021-06-10 15:05:40|168.87|166.37|168.86|166.36|168.91|166.41|168.83|166.33|20
1623337550000|2021-06-10 15:05:50|168.85|166.35|168.93|166.43|168.95|166.45|168.85|166.35|15
1623337560000|2021-06-10 15:06:00|168.92|166.42|169.09|166.59|169.1|166.6|168.87|166.37|29
1623337570000|2021-06-10 15:06:10|169.08|166.58|168.95|166.45|169.11|166.61|168.89|166.39|25
1623337580000|2021-06-10 15:06:20|168.9|166.4|168.84|166.34|168.92|166.42|168.78|166.28|19
1623337590000|2021-06-10 15:06:30|168.86|166.36|168.87|166.37|168.92|166.42|168.85|166.35|23
1623337600000|2021-06-10 15:06:40|168.86|166.36|168.87|166.37|168.9|166.4|168.85|166.35|22
1623337610000|2021-06-10 15:06:50|168.86|166.36|168.95|166.45|168.95|166.45|168.85|166.35|14
1623337620000|2021-06-10 15:07:00|168.97|166.47|169.05|166.55|169.06|166.56|168.97|166.47|23
1623337630000|2021-06-10 15:07:10|169.02|166.52|168.92|166.42|169.03|166.53|168.88|166.38|17
1623337640000|2021-06-10 15:07:20|168.91|166.41|168.9|166.4|168.93|166.43|168.89|166.39|18
1623337650000|2021-06-10 15:07:30|168.91|166.41|168.81|166.31|168.91|166.41|168.81|166.31|20
1623337660000|2021-06-10 15:07:40|168.82|166.32|168.96|166.46|168.96|166.46|168.82|166.32|17
1623337670000|2021-06-10 15:07:50|168.95|166.45|168.81|166.31|168.96|166.46|168.8|166.3|27
1623337680000|2021-06-10 15:08:00|168.82|166.32|168.85|166.35|168.92|166.42|168.81|166.31|26
1623337690000|2021-06-10 15:08:10|168.86|166.36|168.91|166.41|168.93|166.43|168.84|166.34|23
1623337700000|2021-06-10 15:08:20|168.9|166.4|168.94|166.44|168.98|166.48|168.9|166.4|18
1623337710000|2021-06-10 15:08:30|168.95|166.45|168.96|166.46|168.98|166.48|168.94|166.44|17
1623337720000|2021-06-10 15:08:40|168.94|166.44|168.96|166.46|168.98|166.48|168.93|166.43|16
1623337730000|2021-06-10 15:08:50|168.95|166.45|169.07|166.57|169.09|166.59|168.95|166.45|15
1623337740000|2021-06-10 15:09:00|169.05|166.55|169.09|166.59|169.09|166.59|169|166.5|27
1623337750000|2021-06-10 15:09:10|169.08|166.58|169.12|166.62|169.12|166.62|169.06|166.56|17
1623337760000|2021-06-10 15:09:20|169.11|166.61|169.15|166.65|169.18|166.68|169.09|166.59|21
1623337770000|2021-06-10 15:09:30|169.16|166.66|169.15|166.65|169.17|166.67|169.13|166.63|14
1623337780000|2021-06-10 15:09:40|169.14|166.64|169.09|166.59|169.15|166.65|169.06|166.56|26
1623337790000|2021-06-10 15:09:50|169.07|166.57|169.1|166.6|169.11|166.61|169.05|166.55|23
1623337800000|2021-06-10 15:10:00|169.09|166.59|168.96|166.46|169.1|166.6|168.96|166.46|18
1623337810000|2021-06-10 15:10:10|168.95|166.45|168.91|166.41|168.95|166.45|168.84|166.34|17
1623337820000|2021-06-10 15:10:20|168.92|166.42|169.05|166.55|169.05|166.55|168.91|166.41|18
1623337830000|2021-06-10 15:10:30|169.04|166.54|169.06|166.56|169.1|166.6|169.03|166.53|21
1623337840000|2021-06-10 15:10:40|169.07|166.57|169.12|166.62|169.13|166.63|169.07|166.57|24
1623337850000|2021-06-10 15:10:50|169.13|166.63|169.18|166.68|169.2|166.7|169.1|166.6|19
1623337860000|2021-06-10 15:11:00|169.16|166.66|169.07|166.57|169.21|166.71|169.07|166.57|23
1623337870000|2021-06-10 15:11:10|169.1|166.6|169.06|166.56|169.11|166.61|169.03|166.53|30
1623337880000|2021-06-10 15:11:20|169.07|166.57|169.1|166.6|169.13|166.63|169.03|166.53|24
1623337890000|2021-06-10 15:11:30|169.09|166.59|169.04|166.54|169.15|166.65|169.04|166.54|26
1623337900000|2021-06-10 15:11:40|169.02|166.52|168.94|166.44|169.07|166.57|168.94|166.44|21
1623337910000|2021-06-10 15:11:50|168.93|166.43|168.98|166.48|168.98|166.48|168.92|166.42|16
1623337920000|2021-06-10 15:12:00|168.97|166.47|168.97|166.47|168.98|166.48|168.95|166.45|7
1623337930000|2021-06-10 15:12:10|168.96|166.46|168.86|166.36|168.97|166.47|168.86|166.36|15
1623337940000|2021-06-10 15:12:20|168.85|166.35|168.74|166.24|168.86|166.36|168.73|166.23|13
1623337950000|2021-06-10 15:12:30|168.75|166.25|168.74|166.24|168.78|166.28|168.72|166.22|19
1623337960000|2021-06-10 15:12:40|168.75|166.25|168.73|166.23|168.76|166.26|168.73|166.23|13
1623337970000|2021-06-10 15:12:50|168.7|166.2|168.7|166.2|168.74|166.24|168.69|166.19|13
1623337980000|2021-06-10 15:13:00|168.71|166.21|168.7|166.2|168.77|166.27|168.69|166.19|21
1623337990000|2021-06-10 15:13:10|168.69|166.19|168.62|166.12|168.77|166.27|168.62|166.12|27
1623338000000|2021-06-10 15:13:20|168.61|166.11|168.57|166.07|168.63|166.13|168.57|166.07|16
1623338010000|2021-06-10 15:13:30|168.56|166.06|168.56|166.06|168.58|166.08|168.52|166.02|17
1623338020000|2021-06-10 15:13:40|168.57|166.07|168.52|166.02|168.67|166.17|168.52|166.02|28
1623338030000|2021-06-10 15:13:50|168.53|166.03|168.57|166.07|168.63|166.13|168.52|166.02|28
1623338040000|2021-06-10 15:14:00|168.58|166.08|168.6|166.1|168.6|166.1|168.54|166.04|17
1623338050000|2021-06-10 15:14:10|168.61|166.11|168.62|166.12|168.66|166.16|168.59|166.09|21
1623338060000|2021-06-10 15:14:20|168.61|166.11|168.57|166.07|168.62|166.12|168.56|166.06|13
1623338070000|2021-06-10 15:14:30|168.56|166.06|168.52|166.02|168.58|166.08|168.48|165.98|20
1623338080000|2021-06-10 15:14:40|168.51|166.01|168.44|165.94|168.53|166.03|168.43|165.93|28
1623338090000|2021-06-10 15:14:50|168.45|165.95|168.39|165.89|168.46|165.96|168.38|165.88|22
1623338100000|2021-06-10 15:15:00|168.41|165.91|168.18|165.68|168.41|165.91|168.14|165.64|21
1623338110000|2021-06-10 15:15:10|168.15|165.65|168.32|165.82|168.32|165.82|168.13|165.63|23
1623338120000|2021-06-10 15:15:20|168.31|165.81|168.48|165.98|168.49|165.99|168.3|165.8|15
1623338130000|2021-06-10 15:15:30|168.5|166|168.53|166.03|168.54|166.04|168.45|165.95|11
1623338140000|2021-06-10 15:15:40|168.52|166.02|168.44|165.94|168.57|166.07|168.44|165.94|25
1623338150000|2021-06-10 15:15:50|168.43|165.93|168.46|165.96|168.52|166.02|168.43|165.93|22
1623338160000|2021-06-10 15:16:00|168.47|165.97|168.51|166.01|168.51|166.01|168.45|165.95|11
1623338170000|2021-06-10 15:16:10|168.48|165.98|168.6|166.1|168.66|166.16|168.48|165.98|17
1623338180000|2021-06-10 15:16:20|168.62|166.12|168.63|166.13|168.64|166.14|168.59|166.09|17
1623338190000|2021-06-10 15:16:30|168.69|166.19|168.61|166.11|168.72|166.22|168.61|166.11|18
1623338200000|2021-06-10 15:16:40|168.59|166.09|168.61|166.11|168.62|166.12|168.57|166.07|23
1623338210000|2021-06-10 15:16:50|168.62|166.12|168.6|166.1|168.64|166.14|168.58|166.08|21
1623338220000|2021-06-10 15:17:00|168.59|166.09|168.65|166.15|168.66|166.16|168.58|166.08|25
1623338230000|2021-06-10 15:17:10|168.66|166.16|168.67|166.17|168.67|166.17|168.63|166.13|14
1623338240000|2021-06-10 15:17:20|168.64|166.14|168.64|166.14|168.66|166.16|168.62|166.12|16
1623338250000|2021-06-10 15:17:30|168.66|166.16|168.67|166.17|168.7|166.2|168.64|166.14|17
1623338260000|2021-06-10 15:17:40|168.64|166.14|168.57|166.07|168.65|166.15|168.57|166.07|23
1623338270000|2021-06-10 15:17:50|168.56|166.06|168.54|166.04|168.56|166.06|168.53|166.03|8
1623338280000|2021-06-10 15:18:00|168.53|166.03|168.56|166.06|168.58|166.08|168.52|166.02|15
1623338290000|2021-06-10 15:18:10|168.57|166.07|168.45|165.95|168.57|166.07|168.45|165.95|24
1623338300000|2021-06-10 15:18:20|168.43|165.93|168.51|166.01|168.51|166.01|168.36|165.86|22
1623338310000|2021-06-10 15:18:30|168.52|166.02|168.5|166|168.53|166.03|168.49|165.99|17
1623338320000|2021-06-10 15:18:40|168.49|165.99|168.52|166.02|168.56|166.06|168.49|165.99|18
1623338330000|2021-06-10 15:18:50|168.53|166.03|168.57|166.07|168.58|166.08|168.53|166.03|9
1623338340000|2021-06-10 15:19:00|168.56|166.06|168.67|166.17|168.67|166.17|168.55|166.05|12
1623338350000|2021-06-10 15:19:10|168.66|166.16|168.8|166.3|168.8|166.3|168.66|166.16|11
1623338360000|2021-06-10 15:19:20|168.78|166.28|168.76|166.26|168.79|166.29|168.75|166.25|12
1623338370000|2021-06-10 15:19:30|168.74|166.24|168.66|166.16|168.74|166.24|168.66|166.16|23
1623338380000|2021-06-10 15:19:40|168.67|166.17|168.73|166.23|168.79|166.29|168.67|166.17|22
1623338390000|2021-06-10 15:19:50|168.75|166.25|168.61|166.11|168.76|166.26|168.6|166.1|24
1623338400000|2021-06-10 15:20:00|168.57|166.07|168.73|166.23|168.73|166.23|168.57|166.07|27
1623338410000|2021-06-10 15:20:10|168.71|166.21|168.65|166.15|168.76|166.26|168.65|166.15|24
1623338420000|2021-06-10 15:20:20|168.63|166.13|168.56|166.06|168.63|166.13|168.55|166.05|24
1623338430000|2021-06-10 15:20:30|168.55|166.05|168.57|166.07|168.58|166.08|168.53|166.03|12
1623338440000|2021-06-10 15:20:40|168.56|166.06|168.54|166.04|168.57|166.07|168.5|166|26
1623338450000|2021-06-10 15:20:50|168.55|166.05|168.46|165.96|168.55|166.05|168.44|165.94|26
1623338460000|2021-06-10 15:21:00|168.47|165.97|168.61|166.11|168.62|166.12|168.47|165.97|14
1623338470000|2021-06-10 15:21:10|168.62|166.12|168.69|166.19|168.7|166.2|168.62|166.12|16
1623338480000|2021-06-10 15:21:20|168.7|166.2|168.66|166.16|168.71|166.21|168.65|166.15|28
1623338490000|2021-06-10 15:21:30|168.67|166.17|168.63|166.13|168.68|166.18|168.63|166.13|18
1623338500000|2021-06-10 15:21:40|168.64|166.14|168.52|166.02|168.64|166.14|168.51|166.01|15
1623338510000|2021-06-10 15:21:50|168.51|166.01|168.52|166.02|168.52|166.02|168.44|165.94|22
1623338520000|2021-06-10 15:22:00|168.51|166.01|168.43|165.93|168.51|166.01|168.43|165.93|18
1623338530000|2021-06-10 15:22:10|168.42|165.92|168.45|165.95|168.45|165.95|168.41|165.91|17
1623338540000|2021-06-10 15:22:20|168.46|165.96|168.38|165.88|168.46|165.96|168.38|165.88|16
1623338550000|2021-06-10 15:22:30|168.39|165.89|168.4|165.9|168.42|165.92|168.38|165.88|15
1623338560000|2021-06-10 15:22:40|168.41|165.91|168.36|165.86|168.43|165.93|168.36|165.86|19
1623338570000|2021-06-10 15:22:50|168.37|165.87|168.47|165.97|168.47|165.97|168.33|165.83|19
1623338580000|2021-06-10 15:23:00|168.43|165.93|168.43|165.93|168.48|165.98|168.42|165.92|13
1623338590000|2021-06-10 15:23:10|168.45|165.95|168.44|165.94|168.47|165.97|168.43|165.93|15
1623338600000|2021-06-10 15:23:20|168.43|165.93|168.32|165.82|168.43|165.93|168.32|165.82|12
1623338610000|2021-06-10 15:23:30|168.31|165.81|168.25|165.75|168.32|165.82|168.25|165.75|19
1623338620000|2021-06-10 15:23:40|168.26|165.76|168.33|165.83|168.34|165.84|168.26|165.76|19
1623338630000|2021-06-10 15:23:50|168.32|165.82|168.29|165.79|168.39|165.89|168.29|165.79|17
1623338640000|2021-06-10 15:24:00|168.3|165.8|168.11|165.61|168.31|165.81|168.1|165.6|28
1623338650000|2021-06-10 15:24:10|168.12|165.62|168.13|165.63|168.18|165.68|168.1|165.6|27
1623338660000|2021-06-10 15:24:20|168.12|165.62|168.09|165.59|168.13|165.63|168.07|165.57|16
1623338670000|2021-06-10 15:24:30|168.08|165.58|168.09|165.59|168.15|165.65|168.07|165.57|23
1623338680000|2021-06-10 15:24:40|168.1|165.6|168.22|165.72|168.22|165.72|168.1|165.6|23
1623338690000|2021-06-10 15:24:50|168.21|165.71|168.2|165.7|168.24|165.74|168.17|165.67|16
1623338700000|2021-06-10 15:25:00|168.19|165.69|168.37|165.87|168.37|165.87|168.19|165.69|17
1623338710000|2021-06-10 15:25:10|168.36|165.86|168.42|165.92|168.42|165.92|168.35|165.85|20
1623338720000|2021-06-10 15:25:20|168.38|165.88|168.39|165.89|168.44|165.94|168.36|165.86|16
1623338730000|2021-06-10 15:25:30|168.4|165.9|168.51|166.01|168.51|166.01|168.39|165.89|8
1623338740000|2021-06-10 15:25:40|168.52|166.02|168.53|166.03|168.55|166.05|168.46|165.96|20
1623338750000|2021-06-10 15:25:50|168.52|166.02|168.42|165.92|168.54|166.04|168.4|165.9|21
1623338760000|2021-06-10 15:26:00|168.4|165.9|168.51|166.01|168.51|166.01|168.4|165.9|20
1623338770000|2021-06-10 15:26:10|168.52|166.02|168.56|166.06|168.6|166.1|168.49|165.99|20
1623338780000|2021-06-10 15:26:20|168.53|166.03|168.43|165.93|168.53|166.03|168.43|165.93|15
1623338790000|2021-06-10 15:26:30|168.42|165.92|168.44|165.94|168.44|165.94|168.36|165.86|16
1623338800000|2021-06-10 15:26:40|168.43|165.93|168.36|165.86|168.43|165.93|168.36|165.86|16
1623338810000|2021-06-10 15:26:50|168.37|165.87|168.41|165.91|168.44|165.94|168.36|165.86|15
1623338820000|2021-06-10 15:27:00|168.42|165.92|168.44|165.94|168.5|166|168.42|165.92|14
1623338830000|2021-06-10 15:27:10|168.45|165.95|168.4|165.9|168.45|165.95|168.4|165.9|20
1623338840000|2021-06-10 15:27:20|168.42|165.92|168.48|165.98|168.5|166|168.42|165.92|19
1623338850000|2021-06-10 15:27:30|168.49|165.99|168.51|166.01|168.51|166.01|168.48|165.98|20
1623338860000|2021-06-10 15:27:40|168.5|166|168.46|165.96|168.51|166.01|168.42|165.92|21
1623338870000|2021-06-10 15:27:50|168.45|165.95|168.44|165.94|168.48|165.98|168.44|165.94|13
1623338880000|2021-06-10 15:28:00|168.42|165.92|168.39|165.89|168.45|165.95|168.39|165.89|22
1623338890000|2021-06-10 15:28:10|168.4|165.9|168.37|165.87|168.43|165.93|168.36|165.86|24
1623338900000|2021-06-10 15:28:20|168.38|165.88|168.37|165.87|168.39|165.89|168.34|165.84|22
1623338910000|2021-06-10 15:28:30|168.38|165.88|168.38|165.88|168.43|165.93|168.34|165.84|20
1623338920000|2021-06-10 15:28:40|168.41|165.91|168.37|165.87|168.45|165.95|168.37|165.87|16
1623338930000|2021-06-10 15:28:50|168.4|165.9|168.39|165.89|168.43|165.93|168.38|165.88|9
1623338940000|2021-06-10 15:29:00|168.4|165.9|168.27|165.77|168.44|165.94|168.27|165.77|23
1623338950000|2021-06-10 15:29:10|168.31|165.81|168.28|165.78|168.32|165.82|168.25|165.75|12
1623338960000|2021-06-10 15:29:20|168.25|165.75|168.26|165.76|168.28|165.78|168.25|165.75|14
1623338970000|2021-06-10 15:29:30|168.29|165.79|168.25|165.75|168.29|165.79|168.22|165.72|11
1623338980000|2021-06-10 15:29:40|168.26|165.76|168.23|165.73|168.26|165.76|168.23|165.73|6
1623338990000|2021-06-10 15:29:50|168.24|165.74|168.23|165.73|168.24|165.74|168.21|165.71|8
1623339000000|2021-06-10 15:30:00|168.22|165.72|168.3|165.8|168.32|165.82|168.22|165.72|25
1623339010000|2021-06-10 15:30:10|168.29|165.79|168.12|165.62|168.3|165.8|168.12|165.62|16
1623339020000|2021-06-10 15:30:20|168.13|165.63|167.94|165.44|168.13|165.63|167.94|165.44|31
1623339030000|2021-06-10 15:30:30|167.93|165.43|167.82|165.32|167.93|165.43|167.75|165.25|26
1623339040000|2021-06-10 15:30:40|167.83|165.33|167.96|165.46|168|165.5|167.82|165.32|28
1623339050000|2021-06-10 15:30:50|167.94|165.44|168.08|165.58|168.08|165.58|167.84|165.34|26
1623339060000|2021-06-10 15:31:00|168.09|165.59|168.12|165.62|168.13|165.63|168.08|165.58|20
1623339070000|2021-06-10 15:31:10|168.1|165.6|168.02|165.52|168.11|165.61|168.02|165.52|16
1623339080000|2021-06-10 15:31:20|167.99|165.49|168|165.5|168.03|165.53|167.93|165.43|17
1623339090000|2021-06-10 15:31:30|167.97|165.47|167.95|165.45|168.03|165.53|167.94|165.44|16
1623339100000|2021-06-10 15:31:40|167.94|165.44|167.95|165.45|167.97|165.47|167.93|165.43|14
1623339110000|2021-06-10 15:31:50|167.94|165.44|167.9|165.4|167.94|165.44|167.87|165.37|12
1623339120000|2021-06-10 15:32:00|167.84|165.34|167.84|165.34|167.87|165.37|167.82|165.32|18
1623339130000|2021-06-10 15:32:10|167.85|165.35|167.84|165.34|167.92|165.42|167.8|165.3|19
1623339140000|2021-06-10 15:32:20|167.85|165.35|167.84|165.34|167.89|165.39|167.78|165.28|15
1623339150000|2021-06-10 15:32:30|167.85|165.35|167.76|165.26|167.9|165.4|167.75|165.25|16
1623339160000|2021-06-10 15:32:40|167.75|165.25|167.73|165.23|167.76|165.26|167.71|165.21|15
1623339170000|2021-06-10 15:32:50|167.74|165.24|167.55|165.05|167.74|165.24|167.55|165.05|15
1623339180000|2021-06-10 15:33:00|167.53|165.03|167.46|164.96|167.62|165.12|167.43|164.93|26
1623339190000|2021-06-10 15:33:10|167.47|164.97|167.4|164.9|167.47|164.97|167.34|164.84|24
1623339200000|2021-06-10 15:33:20|167.39|164.89|167.42|164.92|167.53|165.03|167.39|164.89|27
1623339210000|2021-06-10 15:33:30|167.47|164.97|167.48|164.98|167.49|164.99|167.36|164.86|27
1623339220000|2021-06-10 15:33:40|167.43|164.93|167.58|165.08|167.58|165.08|167.42|164.92|22
1623339230000|2021-06-10 15:33:50|167.61|165.11|167.58|165.08|167.67|165.17|167.58|165.08|18
1623339240000|2021-06-10 15:34:00|167.6|165.1|167.59|165.09|167.64|165.14|167.51|165.01|23
1623339250000|2021-06-10 15:34:10|167.58|165.08|167.55|165.05|167.6|165.1|167.49|164.99|24
1623339260000|2021-06-10 15:34:20|167.52|165.02|167.44|164.94|167.53|165.03|167.44|164.94|25
1623339270000|2021-06-10 15:34:30|167.43|164.93|167.34|164.84|167.47|164.97|167.34|164.84|25
1623339280000|2021-06-10 15:34:40|167.33|164.83|167.42|164.92|167.45|164.95|167.32|164.82|28
1623339290000|2021-06-10 15:34:50|167.45|164.95|167.39|164.89|167.45|164.95|167.36|164.86|24
1623339300000|2021-06-10 15:35:00|167.42|164.92|167.58|165.08|167.59|165.09|167.41|164.91|22
1623339310000|2021-06-10 15:35:10|167.59|165.09|167.6|165.1|167.64|165.14|167.56|165.06|16
1623339320000|2021-06-10 15:35:20|167.61|165.11|167.53|165.03|167.64|165.14|167.52|165.02|22
1623339330000|2021-06-10 15:35:30|167.49|164.99|167.61|165.11|167.64|165.14|167.49|164.99|18
1623339340000|2021-06-10 15:35:40|167.62|165.12|167.54|165.04|167.63|165.13|167.52|165.02|16
1623339350000|2021-06-10 15:35:50|167.56|165.06|167.54|165.04|167.63|165.13|167.54|165.04|21
1623339360000|2021-06-10 15:36:00|167.53|165.03|167.66|165.16|167.66|165.16|167.53|165.03|20
1623339370000|2021-06-10 15:36:10|167.65|165.15|167.69|165.19|167.76|165.26|167.64|165.14|25
1623339380000|2021-06-10 15:36:20|167.66|165.16|167.71|165.21|167.74|165.24|167.64|165.14|19
1623339390000|2021-06-10 15:36:30|167.7|165.2|167.74|165.24|167.76|165.26|167.67|165.17|23
1623339400000|2021-06-10 15:36:40|167.8|165.3|167.72|165.22|167.81|165.31|167.72|165.22|14
1623339410000|2021-06-10 15:36:50|167.71|165.21|167.9|165.4|167.9|165.4|167.71|165.21|21
1623339420000|2021-06-10 15:37:00|167.88|165.38|168.08|165.58|168.08|165.58|167.88|165.38|20
1623339430000|2021-06-10 15:37:10|168.09|165.59|168.1|165.6|168.2|165.7|168.07|165.57|20
1623339440000|2021-06-10 15:37:20|168.11|165.61|167.96|165.46|168.13|165.63|167.96|165.46|18
1623339450000|2021-06-10 15:37:30|167.97|165.47|168.01|165.51|168.02|165.52|167.89|165.39|20
1623339460000|2021-06-10 15:37:40|168.02|165.52|168.08|165.58|168.09|165.59|168.02|165.52|18
1623339470000|2021-06-10 15:37:50|168.07|165.57|168.05|165.55|168.1|165.6|168.04|165.54|23
1623339480000|2021-06-10 15:38:00|168.04|165.54|168.08|165.58|168.09|165.59|168.01|165.51|20
1623339490000|2021-06-10 15:38:10|168.07|165.57|168.05|165.55|168.1|165.6|168.05|165.55|14
1623339500000|2021-06-10 15:38:20|168.06|165.56|168.02|165.52|168.06|165.56|168.01|165.51|11
1623339510000|2021-06-10 15:38:30|168.01|165.51|167.99|165.49|168.01|165.51|167.95|165.45|15
1623339520000|2021-06-10 15:38:40|167.98|165.48|167.96|165.46|168|165.5|167.96|165.46|12
1623339530000|2021-06-10 15:38:50|167.97|165.47|167.96|165.46|167.98|165.48|167.9|165.4|18
1623339540000|2021-06-10 15:39:00|167.97|165.47|167.99|165.49|168|165.5|167.95|165.45|14
1623339550000|2021-06-10 15:39:10|168|165.5|167.81|165.31|168|165.5|167.79|165.29|19
1623339560000|2021-06-10 15:39:20|167.82|165.32|167.84|165.34|167.85|165.35|167.78|165.28|24
1623339570000|2021-06-10 15:39:30|167.83|165.33|167.75|165.25|167.83|165.33|167.74|165.24|17
1623339580000|2021-06-10 15:39:40|167.76|165.26|167.7|165.2|167.77|165.27|167.7|165.2|19
1623339590000|2021-06-10 15:39:50|167.68|165.18|167.62|165.12|167.7|165.2|167.62|165.12|13
1623339600000|2021-06-10 15:40:00|167.61|165.11|167.63|165.13|167.65|165.15|167.59|165.09|18
1623339610000|2021-06-10 15:40:10|167.64|165.14|167.54|165.04|167.64|165.14|167.54|165.04|15
1623339620000|2021-06-10 15:40:20|167.55|165.05|167.53|165.03|167.55|165.05|167.44|164.94|22
1623339630000|2021-06-10 15:40:30|167.56|165.06|167.49|164.99|167.56|165.06|167.45|164.95|18
1623339640000|2021-06-10 15:40:40|167.48|164.98|167.48|164.98|167.51|165.01|167.47|164.97|13
1623339650000|2021-06-10 15:40:50|167.47|164.97|167.43|164.93|167.5|165|167.4|164.9|19
1623339660000|2021-06-10 15:41:00|167.44|164.94|167.51|165.01|167.51|165.01|167.41|164.91|18
1623339670000|2021-06-10 15:41:10|167.5|165|167.35|164.85|167.51|165.01|167.35|164.85|21
1623339680000|2021-06-10 15:41:20|167.36|164.86|167.24|164.74|167.36|164.86|167.22|164.72|22
1623339690000|2021-06-10 15:41:30|167.25|164.75|167.22|164.72|167.27|164.77|167.21|164.71|22
1623339700000|2021-06-10 15:41:40|167.21|164.71|167.37|164.87|167.37|164.87|167.21|164.71|14
1623339710000|2021-06-10 15:41:50|167.38|164.88|167.39|164.89|167.39|164.89|167.33|164.83|17
1623339720000|2021-06-10 15:42:00|167.41|164.91|167.44|164.94|167.44|164.94|167.4|164.9|10
1623339730000|2021-06-10 15:42:10|167.43|164.93|167.52|165.02|167.55|165.05|167.43|164.93|22
1623339740000|2021-06-10 15:42:20|167.51|165.01|167.55|165.05|167.55|165.05|167.49|164.99|14
1623339750000|2021-06-10 15:42:30|167.58|165.08|167.62|165.12|167.65|165.15|167.58|165.08|22
1623339760000|2021-06-10 15:42:40|167.63|165.13|167.67|165.17|167.69|165.19|167.61|165.11|22
1623339770000|2021-06-10 15:42:50|167.68|165.18|167.53|165.03|167.71|165.21|167.5|165|22
1623339780000|2021-06-10 15:43:00|167.52|165.02|167.44|164.94|167.52|165.02|167.36|164.86|28
1623339790000|2021-06-10 15:43:10|167.43|164.93|167.36|164.86|167.46|164.96|167.35|164.85|28
1623339800000|2021-06-10 15:43:20|167.38|164.88|167.44|164.94|167.45|164.95|167.38|164.88|18
1623339810000|2021-06-10 15:43:30|167.45|164.95|167.4|164.9|167.52|165.02|167.39|164.89|21
1623339820000|2021-06-10 15:43:40|167.41|164.91|167.32|164.82|167.43|164.93|167.29|164.79|22
1623339830000|2021-06-10 15:43:50|167.33|164.83|167.35|164.85|167.35|164.85|167.24|164.74|21
1623339840000|2021-06-10 15:44:00|167.32|164.82|167.29|164.79|167.34|164.84|167.29|164.79|17
1623339850000|2021-06-10 15:44:10|167.3|164.8|166.96|164.46|167.32|164.82|166.96|164.46|30
1623339860000|2021-06-10 15:44:20|166.94|164.44|166.99|164.49|167.02|164.52|166.92|164.42|23
1623339870000|2021-06-10 15:44:30|166.98|164.48|166.96|164.46|167.06|164.56|166.96|164.46|24
1623339880000|2021-06-10 15:44:40|166.93|164.43|167.1|164.6|167.1|164.6|166.93|164.43|18
1623339890000|2021-06-10 15:44:50|167.15|164.65|167.24|164.74|167.26|164.76|167.14|164.64|21
1623339900000|2021-06-10 15:45:00|167.26|164.76|167.25|164.75|167.33|164.83|167.21|164.71|31
1623339910000|2021-06-10 15:45:10|167.22|164.72|167.03|164.53|167.22|164.72|167|164.5|25
1623339920000|2021-06-10 15:45:20|167.04|164.54|166.94|164.44|167.04|164.54|166.92|164.42|12
1623339930000|2021-06-10 15:45:30|166.92|164.42|166.6|164.1|166.92|164.42|166.51|164.01|25
1623339940000|2021-06-10 15:45:40|166.61|164.11|166.72|164.22|166.72|164.22|166.61|164.11|32
1623339950000|2021-06-10 15:45:50|166.71|164.21|166.86|164.36|166.86|164.36|166.71|164.21|17
1623339960000|2021-06-10 15:46:00|166.85|164.35|166.68|164.18|166.88|164.38|166.6|164.1|28
1623339970000|2021-06-10 15:46:10|166.69|164.19|166.78|164.28|166.82|164.32|166.67|164.17|20
1623339980000|2021-06-10 15:46:20|166.77|164.27|166.7|164.2|166.77|164.27|166.67|164.17|25
1623339990000|2021-06-10 15:46:30|166.69|164.19|166.77|164.27|166.77|164.27|166.59|164.09|27
1623340000000|2021-06-10 15:46:40|166.75|164.25|166.93|164.43|166.94|164.44|166.7|164.2|22
1623340010000|2021-06-10 15:46:50|166.92|164.42|166.84|164.34|166.93|164.43|166.83|164.33|17
1623340020000|2021-06-10 15:47:00|166.81|164.31|166.82|164.32|166.82|164.32|166.71|164.21|18
1623340030000|2021-06-10 15:47:10|166.83|164.33|166.99|164.49|167.01|164.51|166.83|164.33|15
1623340040000|2021-06-10 15:47:20|167|164.5|166.92|164.42|167|164.5|166.88|164.38|22
1623340050000|2021-06-10 15:47:30|166.91|164.41|167.06|164.56|167.06|164.56|166.91|164.41|21
1623340060000|2021-06-10 15:47:40|167.02|164.52|166.95|164.45|167.02|164.52|166.94|164.44|22
1623340070000|2021-06-10 15:47:50|166.97|164.47|166.95|164.45|166.98|164.48|166.93|164.43|22
1623340080000|2021-06-10 15:48:00|166.96|164.46|167.07|164.57|167.07|164.57|166.91|164.41|22
1623340090000|2021-06-10 15:48:10|167.08|164.58|167.06|164.56|167.16|164.66|167.03|164.53|15
1623340100000|2021-06-10 15:48:20|167.05|164.55|167.07|164.57|167.09|164.59|167.04|164.54|20
1623340110000|2021-06-10 15:48:30|167.08|164.58|167.01|164.51|167.08|164.58|166.98|164.48|15
1623340120000|2021-06-10 15:48:40|167.02|164.52|166.99|164.49|167.03|164.53|166.98|164.48|20
1623340130000|2021-06-10 15:48:50|166.98|164.48|166.93|164.43|167.07|164.57|166.93|164.43|24
1623340140000|2021-06-10 15:49:00|166.94|164.44|167.01|164.51|167.01|164.51|166.88|164.38|20
1623340150000|2021-06-10 15:49:10|167|164.5|166.93|164.43|167.02|164.52|166.93|164.43|22
1623340160000|2021-06-10 15:49:20|166.94|164.44|166.89|164.39|167|164.5|166.89|164.39|21
1623340170000|2021-06-10 15:49:30|166.87|164.37|166.66|164.16|166.87|164.37|166.64|164.14|25
1623340180000|2021-06-10 15:49:40|166.67|164.17|166.67|164.17|166.68|164.18|166.6|164.1|23
1623340190000|2021-06-10 15:49:50|166.66|164.16|166.77|164.27|166.77|164.27|166.66|164.16|25
1623340200000|2021-06-10 15:50:00|166.78|164.28|166.86|164.36|166.86|164.36|166.75|164.25|24
1623340210000|2021-06-10 15:50:10|166.83|164.33|166.93|164.43|166.96|164.46|166.82|164.32|15
1623340220000|2021-06-10 15:50:20|166.98|164.48|167.04|164.54|167.06|164.56|166.97|164.47|18
1623340230000|2021-06-10 15:50:30|167.03|164.53|166.98|164.48|167.12|164.62|166.98|164.48|25
1623340240000|2021-06-10 15:50:40|166.99|164.49|167.05|164.55|167.05|164.55|166.98|164.48|14
1623340250000|2021-06-10 15:50:50|167.04|164.54|167.1|164.6|167.12|164.62|167.04|164.54|19
1623340260000|2021-06-10 15:51:00|167.09|164.59|167.07|164.57|167.09|164.59|167.06|164.56|17
1623340270000|2021-06-10 15:51:10|167.09|164.59|167.12|164.62|167.12|164.62|167.07|164.57|15
1623340280000|2021-06-10 15:51:20|167.13|164.63|166.97|164.47|167.16|164.66|166.97|164.47|17
1623340290000|2021-06-10 15:51:30|166.95|164.45|166.96|164.46|166.99|164.49|166.91|164.41|19
1623340300000|2021-06-10 15:51:40|166.93|164.43|166.99|164.49|166.99|164.49|166.93|164.43|12
1623340310000|2021-06-10 15:51:50|166.96|164.46|166.88|164.38|167|164.5|166.88|164.38|19
1623340320000|2021-06-10 15:52:00|166.87|164.37|166.71|164.21|166.87|164.37|166.71|164.21|25
1623340330000|2021-06-10 15:52:10|166.7|164.2|166.72|164.22|166.72|164.22|166.7|164.2|11
1623340340000|2021-06-10 15:52:20|166.71|164.21|166.53|164.03|166.75|164.25|166.53|164.03|22
1623340350000|2021-06-10 15:52:30|166.54|164.04|166.15|163.65|166.55|164.05|166.07|163.57|30
1623340360000|2021-06-10 15:52:40|166.14|163.64|166.17|163.67|166.17|163.67|166.11|163.61|24
1623340370000|2021-06-10 15:52:50|166.21|163.71|166.21|163.71|166.22|163.72|166.14|163.64|22
1623340380000|2021-06-10 15:53:00|166.2|163.7|166.42|163.92|166.47|163.97|166.2|163.7|27
1623340390000|2021-06-10 15:53:10|166.47|163.97|166.47|163.97|166.55|164.05|166.45|163.95|22
1623340400000|2021-06-10 15:53:20|166.48|163.98|166.53|164.03|166.55|164.05|166.47|163.97|20
1623340410000|2021-06-10 15:53:30|166.52|164.02|166.48|163.98|166.53|164.03|166.47|163.97|9
1623340420000|2021-06-10 15:53:40|166.47|163.97|166.57|164.07|166.57|164.07|166.47|163.97|14
1623340430000|2021-06-10 15:53:50|166.58|164.08|166.54|164.04|166.63|164.13|166.54|164.04|18
1623340440000|2021-06-10 15:54:00|166.53|164.03|166.66|164.16|166.66|164.16|166.53|164.03|15
1623340450000|2021-06-10 15:54:10|166.67|164.17|166.72|164.22|166.76|164.26|166.66|164.16|20
1623340460000|2021-06-10 15:54:20|166.73|164.23|166.81|164.31|166.83|164.33|166.71|164.21|19
1623340470000|2021-06-10 15:54:30|166.8|164.3|166.69|164.19|166.8|164.3|166.69|164.19|15
1623340480000|2021-06-10 15:54:40|166.68|164.18|166.68|164.18|166.69|164.19|166.68|164.18|5
1623340490000|2021-06-10 15:54:50|166.69|164.19|166.73|164.23|166.74|164.24|166.69|164.19|12
1623340500000|2021-06-10 15:55:00|166.74|164.24|166.75|164.25|166.78|164.28|166.73|164.23|17
1623340510000|2021-06-10 15:55:10|166.76|164.26|166.93|164.43|166.94|164.44|166.76|164.26|25
1623340520000|2021-06-10 15:55:20|166.9|164.4|166.9|164.4|166.96|164.46|166.89|164.39|18
1623340530000|2021-06-10 15:55:30|166.97|164.47|166.93|164.43|166.97|164.47|166.89|164.39|14
1623340540000|2021-06-10 15:55:40|166.97|164.47|167|164.5|167|164.5|166.95|164.45|17
1623340550000|2021-06-10 15:55:50|167.01|164.51|167.06|164.56|167.09|164.59|166.98|164.48|21
1623340560000|2021-06-10 15:56:00|167.07|164.57|167.08|164.58|167.08|164.58|167.03|164.53|19
1623340570000|2021-06-10 15:56:10|167.05|164.55|167.05|164.55|167.06|164.56|166.94|164.44|25
1623340580000|2021-06-10 15:56:20|167.04|164.54|167.05|164.55|167.07|164.57|167.02|164.52|18
1623340590000|2021-06-10 15:56:30|167.04|164.54|167.12|164.62|167.12|164.62|167.03|164.53|18
1623340600000|2021-06-10 15:56:40|167.1|164.6|167.07|164.57|167.11|164.61|167.05|164.55|16
1623340610000|2021-06-10 15:56:50|167.08|164.58|167.17|164.67|167.2|164.7|167.06|164.56|18
1623340620000|2021-06-10 15:57:00|167.18|164.68|167.2|164.7|167.27|164.77|167.13|164.63|23
1623340630000|2021-06-10 15:57:10|167.19|164.69|167.28|164.78|167.31|164.81|167.19|164.69|19
1623340640000|2021-06-10 15:57:20|167.27|164.77|167.24|164.74|167.3|164.8|167.22|164.72|20
1623340650000|2021-06-10 15:57:30|167.23|164.73|167.16|164.66|167.25|164.75|167.15|164.65|15
1623340660000|2021-06-10 15:57:40|167.17|164.67|167.17|164.67|167.19|164.69|167.16|164.66|12
1623340670000|2021-06-10 15:57:50|167.18|164.68|167.14|164.64|167.18|164.68|167.14|164.64|13
1623340680000|2021-06-10 15:58:00|167.13|164.63|167.25|164.75|167.25|164.75|167.13|164.63|17
1623340690000|2021-06-10 15:58:10|167.28|164.78|167.24|164.74|167.3|164.8|167.21|164.71|18
1623340700000|2021-06-10 15:58:20|167.25|164.75|167.24|164.74|167.26|164.76|167.21|164.71|20
1623340710000|2021-06-10 15:58:30|167.23|164.73|167.21|164.71|167.23|164.73|167.2|164.7|9
1623340720000|2021-06-10 15:58:40|167.22|164.72|167.17|164.67|167.22|164.72|167.15|164.65|17
1623340730000|2021-06-10 15:58:50|167.16|164.66|167.18|164.68|167.18|164.68|167.14|164.64|14
1623340740000|2021-06-10 15:59:00|167.19|164.69|167.24|164.74|167.24|164.74|167.19|164.69|13
1623340750000|2021-06-10 15:59:10|167.23|164.73|167.27|164.77|167.28|164.78|167.22|164.72|16
1623340760000|2021-06-10 15:59:20|167.28|164.78|167.29|164.79|167.29|164.79|167.23|164.73|20
1623340770000|2021-06-10 15:59:30|167.31|164.81|167.27|164.77|167.32|164.82|167.27|164.77|10
1623340780000|2021-06-10 15:59:40|167.24|164.74|167.25|164.75|167.27|164.77|167.22|164.72|18
1623340790000|2021-06-10 15:59:50|167.24|164.74|167.23|164.73|167.27|164.77|167.23|164.73|11
1623340800000|2021-06-10 16:00:00|167.24|164.74|166.7|164.2|167.24|164.74|166.7|164.2|26
1623340810000|2021-06-10 16:00:10|166.71|164.21|166.66|164.16|166.98|164.48|166.66|164.16|33
1623340820000|2021-06-10 16:00:20|166.58|164.08|166.67|164.17|166.68|164.18|166.32|163.82|25
1623340830000|2021-06-10 16:00:30|166.68|164.18|167|164.5|167|164.5|166.68|164.18|26
1623340840000|2021-06-10 16:00:40|166.99|164.49|167.16|164.66|167.16|164.66|166.92|164.42|27
1623340850000|2021-06-10 16:00:50|167.17|164.67|167.19|164.69|167.33|164.83|167.17|164.67|26
1623340860000|2021-06-10 16:01:00|167.18|164.68|167.23|164.73|167.41|164.91|167.18|164.68|26
1623340870000|2021-06-10 16:01:10|167.24|164.74|167.2|164.7|167.35|164.85|167.13|164.63|30
1623340880000|2021-06-10 16:01:20|167.22|164.72|167.47|164.97|167.49|164.99|167.22|164.72|21
1623340890000|2021-06-10 16:01:30|167.48|164.98|167.83|165.33|167.83|165.33|167.46|164.96|24
1623340900000|2021-06-10 16:01:40|167.84|165.34|167.8|165.3|167.88|165.38|167.72|165.22|28
1623340910000|2021-06-10 16:01:50|167.79|165.29|167.75|165.25|167.81|165.31|167.73|165.23|23
1623340920000|2021-06-10 16:02:00|167.76|165.26|168|165.5|168|165.5|167.76|165.26|22
1623340930000|2021-06-10 16:02:10|167.97|165.47|168.1|165.6|168.24|165.74|167.97|165.47|32
1623340940000|2021-06-10 16:02:20|168.08|165.58|168.03|165.53|168.12|165.62|168.01|165.51|25
1623340950000|2021-06-10 16:02:30|168.04|165.54|167.96|165.46|168.07|165.57|167.9|165.4|29
1623340960000|2021-06-10 16:02:40|167.95|165.45|167.96|165.46|167.96|165.46|167.87|165.37|28
1623340970000|2021-06-10 16:02:50|167.95|165.45|167.91|165.41|167.95|165.45|167.87|165.37|21
1623340980000|2021-06-10 16:03:00|167.92|165.42|167.79|165.29|167.96|165.46|167.75|165.25|26
1623340990000|2021-06-10 16:03:10|167.8|165.3|167.72|165.22|167.8|165.3|167.69|165.19|19
1623341000000|2021-06-10 16:03:20|167.68|165.18|167.52|165.02|167.69|165.19|167.52|165.02|29
1623341010000|2021-06-10 16:03:30|167.51|165.01|167.49|164.99|167.52|165.02|167.37|164.87|23
1623341020000|2021-06-10 16:03:40|167.5|165|167.54|165.04|167.55|165.05|167.5|165|28
1623341030000|2021-06-10 16:03:50|167.55|165.05|167.51|165.01|167.55|165.05|167.48|164.98|15
1623341040000|2021-06-10 16:04:00|167.52|165.02|167.5|165|167.59|165.09|167.5|165|22
1623341050000|2021-06-10 16:04:10|167.53|165.03|167.42|164.92|167.53|165.03|167.42|164.92|17
1623341060000|2021-06-10 16:04:20|167.44|164.94|167.37|164.87|167.46|164.96|167.36|164.86|24
1623341070000|2021-06-10 16:04:30|167.36|164.86|167.34|164.84|167.39|164.89|167.33|164.83|30
1623341080000|2021-06-10 16:04:40|167.35|164.85|167.18|164.68|167.35|164.85|167.18|164.68|21
1623341090000|2021-06-10 16:04:50|167.2|164.7|167.21|164.71|167.24|164.74|167.19|164.69|23
1623341100000|2021-06-10 16:05:00|167.22|164.72|167.34|164.84|167.36|164.86|167.22|164.72|21
1623341110000|2021-06-10 16:05:10|167.35|164.85|167.25|164.75|167.35|164.85|167.25|164.75|15
1623341120000|2021-06-10 16:05:20|167.24|164.74|167.08|164.58|167.25|164.75|167.07|164.57|26
1623341130000|2021-06-10 16:05:30|167.09|164.59|166.88|164.38|167.11|164.61|166.87|164.37|24
1623341140000|2021-06-10 16:05:40|166.9|164.4|166.91|164.41|166.96|164.46|166.9|164.4|24
1623341150000|2021-06-10 16:05:50|166.93|164.43|166.79|164.29|166.94|164.44|166.79|164.29|17
1623341160000|2021-06-10 16:06:00|166.8|164.3|166.48|163.98|166.85|164.35|166.48|163.98|23
1623341170000|2021-06-10 16:06:10|166.5|164|166.26|163.76|166.54|164.04|166.23|163.73|33
1623341180000|2021-06-10 16:06:20|166.22|163.72|166.21|163.71|166.26|163.76|166.08|163.58|27
1623341190000|2021-06-10 16:06:30|166.22|163.72|166.2|163.7|166.26|163.76|166.09|163.59|27
1623341200000|2021-06-10 16:06:40|166.15|163.65|166.08|163.58|166.2|163.7|166.08|163.58|33
1623341210000|2021-06-10 16:06:50|166.07|163.57|166.05|163.55|166.08|163.58|166|163.5|25
1623341220000|2021-06-10 16:07:00|166.06|163.56|166.32|163.82|166.42|163.92|166.06|163.56|29
1623341230000|2021-06-10 16:07:10|166.22|163.72|166.12|163.62|166.38|163.88|166.05|163.55|30
1623341240000|2021-06-10 16:07:20|166.11|163.61|166.01|163.51|166.18|163.68|166|163.5|30
1623341250000|2021-06-10 16:07:30|166|163.5|165.96|163.46|166.05|163.55|165.96|163.46|30
1623341260000|2021-06-10 16:07:40|165.94|163.44|165.79|163.29|165.98|163.48|165.78|163.28|28
1623341270000|2021-06-10 16:07:50|165.82|163.32|165.97|163.47|166.03|163.53|165.82|163.32|32
1623341280000|2021-06-10 16:08:00|165.99|163.49|166.16|163.66|166.17|163.67|165.93|163.43|28
1623341290000|2021-06-10 16:08:10|166.17|163.67|166.18|163.68|166.23|163.73|166.1|163.6|27
1623341300000|2021-06-10 16:08:20|166.19|163.69|166.01|163.51|166.19|163.69|166.01|163.51|30
1623341310000|2021-06-10 16:08:30|166.02|163.52|166.02|163.52|166.05|163.55|165.99|163.49|20
1623341320000|2021-06-10 16:08:40|166.01|163.51|166.02|163.52|166.08|163.58|165.94|163.44|24
1623341330000|2021-06-10 16:08:50|166.03|163.53|165.96|163.46|166.05|163.55|165.9|163.4|26
1623341340000|2021-06-10 16:09:00|165.95|163.45|165.84|163.34|165.97|163.47|165.81|163.31|27
1623341350000|2021-06-10 16:09:10|165.85|163.35|165.74|163.24|165.87|163.37|165.73|163.23|23
1623341360000|2021-06-10 16:09:20|165.73|163.23|166.01|163.51|166.01|163.51|165.65|163.15|26
1623341370000|2021-06-10 16:09:30|166|163.5|165.82|163.32|166.05|163.55|165.81|163.31|34
1623341380000|2021-06-10 16:09:40|165.83|163.33|165.89|163.39|165.97|163.47|165.83|163.33|25
1623341390000|2021-06-10 16:09:50|165.88|163.38|165.95|163.45|165.98|163.48|165.86|163.36|22
1623341400000|2021-06-10 16:10:00|165.97|163.47|166.14|163.64|166.14|163.64|165.94|163.44|21
1623341410000|2021-06-10 16:10:10|166.13|163.63|166.17|163.67|166.22|163.72|166.08|163.58|26
1623341420000|2021-06-10 16:10:20|166.22|163.72|166.03|163.53|166.22|163.72|166.03|163.53|27
1623341430000|2021-06-10 16:10:30|166.05|163.55|166.03|163.53|166.06|163.56|165.94|163.44|22
1623341440000|2021-06-10 16:10:40|166.02|163.52|166.12|163.62|166.12|163.62|165.98|163.48|12
1623341450000|2021-06-10 16:10:50|166.13|163.63|165.98|163.48|166.13|163.63|165.98|163.48|26
1623341460000|2021-06-10 16:11:00|165.97|163.47|166|163.5|166.01|163.51|165.93|163.43|22
1623341470000|2021-06-10 16:11:10|165.97|163.47|166.17|163.67|166.17|163.67|165.97|163.47|18
1623341480000|2021-06-10 16:11:20|166.15|163.65|166.34|163.84|166.36|163.86|166.13|163.63|26
1623341490000|2021-06-10 16:11:30|166.36|163.86|166.34|163.84|166.38|163.88|166.29|163.79|21
1623341500000|2021-06-10 16:11:40|166.33|163.83|166.33|163.83|166.35|163.85|166.27|163.77|22
1623341510000|2021-06-10 16:11:50|166.34|163.84|166.43|163.93|166.43|163.93|166.34|163.84|14
1623341520000|2021-06-10 16:12:00|166.44|163.94|166.46|163.96|166.49|163.99|166.44|163.94|16
1623341530000|2021-06-10 16:12:10|166.48|163.98|166.68|164.18|166.68|164.18|166.48|163.98|17
1623341540000|2021-06-10 16:12:20|166.7|164.2|166.61|164.11|166.76|164.26|166.6|164.1|20
1623341550000|2021-06-10 16:12:30|166.68|164.18|166.76|164.26|166.76|164.26|166.64|164.14|19
1623341560000|2021-06-10 16:12:40|166.77|164.27|166.73|164.23|166.82|164.32|166.69|164.19|23
1623341570000|2021-06-10 16:12:50|166.72|164.22|166.8|164.3|166.81|164.31|166.72|164.22|16
1623341580000|2021-06-10 16:13:00|166.81|164.31|166.92|164.42|166.97|164.47|166.8|164.3|21
1623341590000|2021-06-10 16:13:10|166.93|164.43|166.96|164.46|166.99|164.49|166.91|164.41|22
1623341600000|2021-06-10 16:13:20|166.95|164.45|166.86|164.36|166.98|164.48|166.86|164.36|18
1623341610000|2021-06-10 16:13:30|166.85|164.35|166.93|164.43|166.95|164.45|166.83|164.33|18
1623341620000|2021-06-10 16:13:40|166.91|164.41|166.91|164.41|166.96|164.46|166.89|164.39|21
1623341630000|2021-06-10 16:13:50|166.94|164.44|166.82|164.32|166.95|164.45|166.82|164.32|22
1623341640000|2021-06-10 16:14:00|166.8|164.3|166.85|164.35|166.87|164.37|166.79|164.29|20
1623341650000|2021-06-10 16:14:10|166.86|164.36|166.66|164.16|166.86|164.36|166.66|164.16|24
1623341660000|2021-06-10 16:14:20|166.67|164.17|166.77|164.27|166.77|164.27|166.67|164.17|21
1623341670000|2021-06-10 16:14:30|166.78|164.28|166.72|164.22|166.78|164.28|166.68|164.18|18
1623341680000|2021-06-10 16:14:40|166.73|164.23|166.7|164.2|166.73|164.23|166.69|164.19|24
1623341690000|2021-06-10 16:14:50|166.69|164.19|166.82|164.32|166.82|164.32|166.69|164.19|18
1623341700000|2021-06-10 16:15:00|166.8|164.3|166.63|164.13|166.82|164.32|166.63|164.13|25
1623341710000|2021-06-10 16:15:10|166.61|164.11|166.52|164.02|166.62|164.12|166.52|164.02|18
1623341720000|2021-06-10 16:15:20|166.5|164|166.47|163.97|166.51|164.01|166.46|163.96|25
1623341730000|2021-06-10 16:15:30|166.49|163.99|166.38|163.88|166.51|164.01|166.36|163.86|23
1623341740000|2021-06-10 16:15:40|166.37|163.87|166.42|163.92|166.45|163.95|166.35|163.85|24
1623341750000|2021-06-10 16:15:50|166.41|163.91|166.16|163.66|166.44|163.94|166.16|163.66|28
1623341760000|2021-06-10 16:16:00|166.18|163.68|166.36|163.86|166.43|163.93|166.17|163.67|29
1623341770000|2021-06-10 16:16:10|166.37|163.87|166.52|164.02|166.52|164.02|166.36|163.86|17
1623341780000|2021-06-10 16:16:20|166.51|164.01|166.66|164.16|166.67|164.17|166.51|164.01|17
1623341790000|2021-06-10 16:16:30|166.65|164.15|166.55|164.05|166.65|164.15|166.54|164.04|18
1623341800000|2021-06-10 16:16:40|166.57|164.07|166.51|164.01|166.59|164.09|166.51|164.01|15
1623341810000|2021-06-10 16:16:50|166.49|163.99|166.52|164.02|166.52|164.02|166.4|163.9|25
1623341820000|2021-06-10 16:17:00|166.54|164.04|166.34|163.84|166.54|164.04|166.34|163.84|29
1623341830000|2021-06-10 16:17:10|166.32|163.82|166.17|163.67|166.32|163.82|166.17|163.67|19
1623341840000|2021-06-10 16:17:20|166.16|163.66|166.23|163.73|166.23|163.73|166.14|163.64|16
1623341850000|2021-06-10 16:17:30|166.24|163.74|166.32|163.82|166.37|163.87|166.21|163.71|27
1623341860000|2021-06-10 16:17:40|166.31|163.81|166.25|163.75|166.33|163.83|166.25|163.75|14
1623341870000|2021-06-10 16:17:50|166.27|163.77|166.21|163.71|166.27|163.77|166.19|163.69|21
1623341880000|2021-06-10 16:18:00|166.23|163.73|166.29|163.79|166.31|163.81|166.23|163.73|16
1623341890000|2021-06-10 16:18:10|166.28|163.78|166.22|163.72|166.29|163.79|166.19|163.69|20
1623341900000|2021-06-10 16:18:20|166.23|163.73|166.23|163.73|166.24|163.74|166.2|163.7|17
1623341910000|2021-06-10 16:18:30|166.22|163.72|166.26|163.76|166.28|163.78|166.22|163.72|12
1623341920000|2021-06-10 16:18:40|166.24|163.74|166.24|163.74|166.25|163.75|166.18|163.68|24
1623341930000|2021-06-10 16:18:50|166.23|163.73|166.24|163.74|166.26|163.76|166.23|163.73|17
1623341940000|2021-06-10 16:19:00|166.25|163.75|166.25|163.75|166.25|163.75|166.22|163.72|24
1623341950000|2021-06-10 16:19:10|166.24|163.74|166.29|163.79|166.39|163.89|166.24|163.74|18
1623341960000|2021-06-10 16:19:20|166.28|163.78|166.32|163.82|166.32|163.82|166.27|163.77|15
1623341970000|2021-06-10 16:19:30|166.31|163.81|166.38|163.88|166.38|163.88|166.3|163.8|11
1623341980000|2021-06-10 16:19:40|166.37|163.87|166.31|163.81|166.38|163.88|166.29|163.79|21
1623341990000|2021-06-10 16:19:50|166.29|163.79|166.24|163.74|166.29|163.79|166.2|163.7|22
1623342000000|2021-06-10 16:20:00|166.27|163.77|166.31|163.81|166.33|163.83|166.24|163.74|23
1623342010000|2021-06-10 16:20:10|166.34|163.84|166.37|163.87|166.38|163.88|166.31|163.81|16
1623342020000|2021-06-10 16:20:20|166.36|163.86|166.35|163.85|166.38|163.88|166.33|163.83|15
1623342030000|2021-06-10 16:20:30|166.37|163.87|166.38|163.88|166.38|163.88|166.35|163.85|10
1623342040000|2021-06-10 16:20:40|166.37|163.87|166.4|163.9|166.41|163.91|166.37|163.87|13
1623342050000|2021-06-10 16:20:50|166.41|163.91|166.6|164.1|166.6|164.1|166.4|163.9|16
1623342060000|2021-06-10 16:21:00|166.59|164.09|166.67|164.17|166.68|164.18|166.55|164.05|23
1623342070000|2021-06-10 16:21:10|166.62|164.12|166.64|164.14|166.64|164.14|166.6|164.1|17
1623342080000|2021-06-10 16:21:20|166.63|164.13|166.6|164.1|166.64|164.14|166.6|164.1|20
1623342090000|2021-06-10 16:21:30|166.61|164.11|166.66|164.16|166.66|164.16|166.59|164.09|20
1623342100000|2021-06-10 16:21:40|166.65|164.15|166.72|164.22|166.72|164.22|166.65|164.15|17
1623342110000|2021-06-10 16:21:50|166.78|164.28|166.86|164.36|166.89|164.39|166.75|164.25|21
1623342120000|2021-06-10 16:22:00|166.85|164.35|166.89|164.39|166.89|164.39|166.83|164.33|11
1623342130000|2021-06-10 16:22:10|166.87|164.37|166.8|164.3|166.91|164.41|166.79|164.29|21
1623342140000|2021-06-10 16:22:20|166.81|164.31|166.78|164.28|166.81|164.31|166.74|164.24|26
1623342150000|2021-06-10 16:22:30|166.77|164.27|166.74|164.24|166.78|164.28|166.73|164.23|13
1623342160000|2021-06-10 16:22:40|166.75|164.25|166.84|164.34|166.84|164.34|166.74|164.24|20
1623342170000|2021-06-10 16:22:50|166.83|164.33|166.87|164.37|166.88|164.38|166.82|164.32|19
1623342180000|2021-06-10 16:23:00|166.86|164.36|166.85|164.35|166.9|164.4|166.85|164.35|18
1623342190000|2021-06-10 16:23:10|166.86|164.36|166.73|164.23|166.86|164.36|166.7|164.2|21
1623342200000|2021-06-10 16:23:20|166.71|164.21|166.68|164.18|166.72|164.22|166.65|164.15|20
1623342210000|2021-06-10 16:23:30|166.67|164.17|166.7|164.2|166.77|164.27|166.67|164.17|21
1623342220000|2021-06-10 16:23:40|166.69|164.19|166.69|164.19|166.74|164.24|166.66|164.16|26
1623342230000|2021-06-10 16:23:50|166.65|164.15|166.68|164.18|166.68|164.18|166.65|164.15|13
1623342240000|2021-06-10 16:24:00|166.67|164.17|166.79|164.29|166.79|164.29|166.66|164.16|18
1623342250000|2021-06-10 16:24:10|166.8|164.3|166.71|164.21|166.83|164.33|166.7|164.2|20
1623342260000|2021-06-10 16:24:20|166.7|164.2|166.62|164.12|166.75|164.25|166.62|164.12|17
1623342270000|2021-06-10 16:24:30|166.65|164.15|166.55|164.05|166.65|164.15|166.54|164.04|14
1623342280000|2021-06-10 16:24:40|166.59|164.09|166.64|164.14|166.66|164.16|166.51|164.01|23
1623342290000|2021-06-10 16:24:50|166.65|164.15|166.5|164|166.65|164.15|166.5|164|17
1623342300000|2021-06-10 16:25:00|166.49|163.99|166.64|164.14|166.66|164.16|166.47|163.97|23
1623342310000|2021-06-10 16:25:10|166.65|164.15|166.62|164.12|166.72|164.22|166.61|164.11|16
1623342320000|2021-06-10 16:25:20|166.63|164.13|166.77|164.27|166.77|164.27|166.63|164.13|23
1623342330000|2021-06-10 16:25:30|166.75|164.25|166.76|164.26|166.77|164.27|166.69|164.19|22
1623342340000|2021-06-10 16:25:40|166.78|164.28|166.92|164.42|166.92|164.42|166.78|164.28|23
1623342350000|2021-06-10 16:25:50|166.91|164.41|166.92|164.42|166.97|164.47|166.91|164.41|20
1623342360000|2021-06-10 16:26:00|166.95|164.45|167|164.5|167.02|164.52|166.93|164.43|16
1623342370000|2021-06-10 16:26:10|167.02|164.52|167|164.5|167.04|164.54|166.97|164.47|19
1623342380000|2021-06-10 16:26:20|167.01|164.51|166.93|164.43|167.02|164.52|166.91|164.41|19
1623342390000|2021-06-10 16:26:30|166.9|164.4|166.82|164.32|166.92|164.42|166.82|164.32|15
1623342400000|2021-06-10 16:26:40|166.83|164.33|166.79|164.29|166.85|164.35|166.79|164.29|14
1623342410000|2021-06-10 16:26:50|166.78|164.28|166.82|164.32|166.83|164.33|166.75|164.25|17
1623342420000|2021-06-10 16:27:00|166.84|164.34|166.77|164.27|166.85|164.35|166.75|164.25|18
1623342430000|2021-06-10 16:27:10|166.76|164.26|166.72|164.22|166.77|164.27|166.69|164.19|20
1623342440000|2021-06-10 16:27:20|166.7|164.2|166.7|164.2|166.72|164.22|166.64|164.14|17
1623342450000|2021-06-10 16:27:30|166.69|164.19|166.69|164.19|166.71|164.21|166.68|164.18|12
1623342460000|2021-06-10 16:27:40|166.68|164.18|166.66|164.16|166.68|164.18|166.64|164.14|16
1623342470000|2021-06-10 16:27:50|166.68|164.18|166.68|164.18|166.69|164.19|166.65|164.15|13
1623342480000|2021-06-10 16:28:00|166.69|164.19|166.72|164.22|166.73|164.23|166.67|164.17|18
1623342490000|2021-06-10 16:28:10|166.71|164.21|166.71|164.21|166.72|164.22|166.71|164.21|9
1623342500000|2021-06-10 16:28:20|166.73|164.23|166.77|164.27|166.8|164.3|166.72|164.22|17
1623342510000|2021-06-10 16:28:30|166.78|164.28|166.73|164.23|166.79|164.29|166.7|164.2|16
1623342520000|2021-06-10 16:28:40|166.74|164.24|166.69|164.19|166.74|164.24|166.67|164.17|18
1623342530000|2021-06-10 16:28:50|166.68|164.18|166.67|164.17|166.7|164.2|166.66|164.16|12
1623342540000|2021-06-10 16:29:00|166.66|164.16|166.4|163.9|166.69|164.19|166.39|163.89|24
1623342550000|2021-06-10 16:29:10|166.42|163.92|166.46|163.96|166.46|163.96|166.39|163.89|16
1623342560000|2021-06-10 16:29:20|166.45|163.95|166.46|163.96|166.52|164.02|166.45|163.95|19
1623342570000|2021-06-10 16:29:30|166.47|163.97|166.37|163.87|166.48|163.98|166.36|163.86|19
1623342580000|2021-06-10 16:29:40|166.36|163.86|166.28|163.78|166.38|163.88|166.28|163.78|22
1623342590000|2021-06-10 16:29:50|166.27|163.77|166.32|163.82|166.33|163.83|166.24|163.74|20
1623342600000|2021-06-10 16:30:00|166.36|163.86|166.26|163.76|166.39|163.89|166.26|163.76|26
1623342610000|2021-06-10 16:30:10|166.25|163.75|166.18|163.68|166.25|163.75|166.16|163.66|20
1623342620000|2021-06-10 16:30:20|166.17|163.67|166.02|163.52|166.2|163.7|165.97|163.47|28
1623342630000|2021-06-10 16:30:30|166.05|163.55|165.95|163.45|166.08|163.58|165.95|163.45|21
1623342640000|2021-06-10 16:30:40|165.96|163.46|166.06|163.56|166.16|163.66|165.96|163.46|28
1623342650000|2021-06-10 16:30:50|166.04|163.54|165.91|163.41|166.06|163.56|165.9|163.4|25
1623342660000|2021-06-10 16:31:00|165.92|163.42|166.04|163.54|166.04|163.54|165.92|163.42|23
1623342670000|2021-06-10 16:31:10|166.03|163.53|166.14|163.64|166.16|163.66|166.03|163.53|18
1623342680000|2021-06-10 16:31:20|166.13|163.63|166.12|163.62|166.16|163.66|166.1|163.6|19
1623342690000|2021-06-10 16:31:30|166.13|163.63|166.21|163.71|166.22|163.72|166.09|163.59|17
1623342700000|2021-06-10 16:31:40|166.22|163.72|166.33|163.83|166.33|163.83|166.21|163.71|19
1623342710000|2021-06-10 16:31:50|166.34|163.84|166.47|163.97|166.48|163.98|166.34|163.84|19
1623342720000|2021-06-10 16:32:00|166.45|163.95|166.37|163.87|166.47|163.97|166.37|163.87|27
1623342730000|2021-06-10 16:32:10|166.38|163.88|166.51|164.01|166.51|164.01|166.38|163.88|21
1623342740000|2021-06-10 16:32:20|166.5|164|166.67|164.17|166.67|164.17|166.49|163.99|21
1623342750000|2021-06-10 16:32:30|166.7|164.2|166.72|164.22|166.73|164.23|166.65|164.15|18
1623342760000|2021-06-10 16:32:40|166.74|164.24|166.89|164.39|166.89|164.39|166.7|164.2|20
1623342770000|2021-06-10 16:32:50|166.86|164.36|166.77|164.27|166.88|164.38|166.77|164.27|17
1623342780000|2021-06-10 16:33:00|166.78|164.28|166.94|164.44|166.96|164.46|166.77|164.27|25
1623342790000|2021-06-10 16:33:10|166.9|164.4|166.97|164.47|166.97|164.47|166.89|164.39|16
1623342800000|2021-06-10 16:33:20|166.98|164.48|166.97|164.47|167.01|164.51|166.95|164.45|18
1623342810000|2021-06-10 16:33:30|166.98|164.48|167|164.5|167|164.5|166.93|164.43|17
1623342820000|2021-06-10 16:33:40|167.01|164.51|167.01|164.51|167.02|164.52|166.96|164.46|17
1623342830000|2021-06-10 16:33:50|167.04|164.54|166.96|164.46|167.04|164.54|166.95|164.45|18
1623342840000|2021-06-10 16:34:00|166.94|164.44|166.85|164.35|166.94|164.44|166.84|164.34|27
1623342850000|2021-06-10 16:34:10|166.86|164.36|166.86|164.36|166.86|164.36|166.79|164.29|17
1623342860000|2021-06-10 16:34:20|166.87|164.37|166.87|164.37|166.94|164.44|166.87|164.37|22
1623342870000|2021-06-10 16:34:30|166.85|164.35|166.81|164.31|166.86|164.36|166.81|164.31|17
1623342880000|2021-06-10 16:34:40|166.8|164.3|166.78|164.28|166.84|164.34|166.73|164.23|23
1623342890000|2021-06-10 16:34:50|166.77|164.27|166.74|164.24|166.77|164.27|166.72|164.22|24
1623342900000|2021-06-10 16:35:00|166.76|164.26|166.9|164.4|166.9|164.4|166.76|164.26|18
1623342910000|2021-06-10 16:35:10|166.89|164.39|166.92|164.42|166.93|164.43|166.88|164.38|8
1623342920000|2021-06-10 16:35:20|166.95|164.45|166.99|164.49|166.99|164.49|166.91|164.41|18
1623342930000|2021-06-10 16:35:30|167|164.5|167.01|164.51|167.02|164.52|166.97|164.47|15
1623342940000|2021-06-10 16:35:40|167|164.5|167|164.5|167.01|164.51|166.97|164.47|8
1623342950000|2021-06-10 16:35:50|166.99|164.49|167.06|164.56|167.07|164.57|166.99|164.49|13
1623342960000|2021-06-10 16:36:00|167.07|164.57|167.14|164.64|167.15|164.65|167.06|164.56|9
1623342970000|2021-06-10 16:36:10|167.15|164.65|167.25|164.75|167.31|164.81|167.13|164.63|16
1623342980000|2021-06-10 16:36:20|167.26|164.76|167.23|164.73|167.28|164.78|167.22|164.72|17
1623342990000|2021-06-10 16:36:30|167.24|164.74|167.26|164.76|167.26|164.76|167.22|164.72|16
1623343000000|2021-06-10 16:36:40|167.27|164.77|167.31|164.81|167.32|164.82|167.27|164.77|17
1623343010000|2021-06-10 16:36:50|167.29|164.79|167.39|164.89|167.39|164.89|167.27|164.77|21
1623343020000|2021-06-10 16:37:00|167.42|164.92|167.76|165.26|167.76|165.26|167.4|164.9|25
1623343030000|2021-06-10 16:37:10|167.77|165.27|167.61|165.11|167.86|165.36|167.61|165.11|25
1623343040000|2021-06-10 16:37:20|167.58|165.08|167.54|165.04|167.58|165.08|167.52|165.02|18
1623343050000|2021-06-10 16:37:30|167.52|165.02|167.52|165.02|167.54|165.04|167.51|165.01|13
1623343060000|2021-06-10 16:37:40|167.53|165.03|167.46|164.96|167.53|165.03|167.44|164.94|22
1623343070000|2021-06-10 16:37:50|167.45|164.95|167.32|164.82|167.45|164.95|167.29|164.79|23
1623343080000|2021-06-10 16:38:00|167.37|164.87|167.32|164.82|167.39|164.89|167.29|164.79|23
1623343090000|2021-06-10 16:38:10|167.31|164.81|167.29|164.79|167.33|164.83|167.27|164.77|19
1623343100000|2021-06-10 16:38:20|167.28|164.78|167.18|164.68|167.29|164.79|167.16|164.66|29
1623343110000|2021-06-10 16:38:30|167.2|164.7|167.23|164.73|167.24|164.74|167.18|164.68|14
1623343120000|2021-06-10 16:38:40|167.24|164.74|167.21|164.71|167.27|164.77|167.2|164.7|17
1623343130000|2021-06-10 16:38:50|167.2|164.7|167.17|164.67|167.2|164.7|167.16|164.66|15
1623343140000|2021-06-10 16:39:00|167.16|164.66|167.05|164.55|167.16|164.66|167.05|164.55|19
1623343150000|2021-06-10 16:39:10|167.06|164.56|167.08|164.58|167.08|164.58|167.03|164.53|10
1623343160000|2021-06-10 16:39:20|167.09|164.59|167.03|164.53|167.09|164.59|167.01|164.51|13
1623343170000|2021-06-10 16:39:30|167.04|164.54|167.06|164.56|167.07|164.57|167.02|164.52|11
1623343180000|2021-06-10 16:39:40|167.07|164.57|167.08|164.58|167.11|164.61|167.05|164.55|14
1623343190000|2021-06-10 16:39:50|167.09|164.59|167.06|164.56|167.09|164.59|167.04|164.54|14
1623343200000|2021-06-10 16:40:00|167.05|164.55|167.05|164.55|167.06|164.56|167.05|164.55|9
1623343210000|2021-06-10 16:40:10|167.06|164.56|167.15|164.65|167.16|164.66|167.05|164.55|17
1623343220000|2021-06-10 16:40:20|167.12|164.62|167.2|164.7|167.26|164.76|167.12|164.62|12
1623343230000|2021-06-10 16:40:30|167.24|164.74|167.28|164.78|167.32|164.82|167.2|164.7|29
1623343240000|2021-06-10 16:40:40|167.31|164.81|167.26|164.76|167.32|164.82|167.26|164.76|21
1623343250000|2021-06-10 16:40:50|167.24|164.74|167.3|164.8|167.34|164.84|167.24|164.74|22
1623343260000|2021-06-10 16:41:00|167.28|164.78|167.28|164.78|167.31|164.81|167.28|164.78|12
1623343270000|2021-06-10 16:41:10|167.31|164.81|167.34|164.84|167.41|164.91|167.31|164.81|17
1623343280000|2021-06-10 16:41:20|167.36|164.86|167.36|164.86|167.4|164.9|167.31|164.81|23
1623343290000|2021-06-10 16:41:30|167.37|164.87|167.32|164.82|167.41|164.91|167.31|164.81|19
1623343300000|2021-06-10 16:41:40|167.33|164.83|167.27|164.77|167.33|164.83|167.26|164.76|19
1623343310000|2021-06-10 16:41:50|167.28|164.78|167.26|164.76|167.28|164.78|167.23|164.73|16
1623343320000|2021-06-10 16:42:00|167.25|164.75|167.21|164.71|167.28|164.78|167.21|164.71|15
1623343330000|2021-06-10 16:42:10|167.2|164.7|167.19|164.69|167.21|164.71|167.15|164.65|19
1623343340000|2021-06-10 16:42:20|167.17|164.67|167.06|164.56|167.17|164.67|167.04|164.54|20
1623343350000|2021-06-10 16:42:30|167.1|164.6|167.12|164.62|167.12|164.62|167.07|164.57|20
1623343360000|2021-06-10 16:42:40|167.14|164.64|167.19|164.69|167.19|164.69|167.14|164.64|18
1623343370000|2021-06-10 16:42:50|167.18|164.68|167.16|164.66|167.2|164.7|167.14|164.64|14
1623343380000|2021-06-10 16:43:00|167.15|164.65|167.27|164.77|167.27|164.77|167.15|164.65|19
1623343390000|2021-06-10 16:43:10|167.25|164.75|167.26|164.76|167.26|164.76|167.24|164.74|6
1623343400000|2021-06-10 16:43:20|167.28|164.78|167.36|164.86|167.36|164.86|167.28|164.78|21
1623343410000|2021-06-10 16:43:30|167.37|164.87|167.41|164.91|167.41|164.91|167.37|164.87|8
1623343420000|2021-06-10 16:43:40|167.4|164.9|167.55|165.05|167.55|165.05|167.4|164.9|26
1623343430000|2021-06-10 16:43:50|167.58|165.08|167.67|165.17|167.68|165.18|167.54|165.04|19
1623343440000|2021-06-10 16:44:00|167.76|165.26|167.54|165.04|167.79|165.29|167.51|165.01|25
1623343450000|2021-06-10 16:44:10|167.53|165.03|167.51|165.01|167.56|165.06|167.51|165.01|29
1623343460000|2021-06-10 16:44:20|167.5|165|167.31|164.81|167.51|165.01|167.27|164.77|26
1623343470000|2021-06-10 16:44:30|167.3|164.8|167.29|164.79|167.32|164.82|167.27|164.77|18
1623343480000|2021-06-10 16:44:40|167.33|164.83|167.31|164.81|167.41|164.91|167.31|164.81|22
1623343490000|2021-06-10 16:44:50|167.32|164.82|167.24|164.74|167.33|164.83|167.24|164.74|14
1623343500000|2021-06-10 16:45:00|167.22|164.72|167.22|164.72|167.24|164.74|167.19|164.69|31
1623343510000|2021-06-10 16:45:10|167.19|164.69|167.16|164.66|167.2|164.7|167.14|164.64|25
1623343520000|2021-06-10 16:45:20|167.15|164.65|167.2|164.7|167.2|164.7|167.15|164.65|17
1623343530000|2021-06-10 16:45:30|167.22|164.72|167.2|164.7|167.25|164.75|167.17|164.67|14
1623343540000|2021-06-10 16:45:40|167.19|164.69|167.2|164.7|167.25|164.75|167.17|164.67|12
1623343550000|2021-06-10 16:45:50|167.21|164.71|167.23|164.73|167.25|164.75|167.2|164.7|14
1623343560000|2021-06-10 16:46:00|167.24|164.74|167.17|164.67|167.25|164.75|167.16|164.66|16
1623343570000|2021-06-10 16:46:10|167.16|164.66|167.13|164.63|167.18|164.68|167.12|164.62|9
1623343580000|2021-06-10 16:46:20|167.12|164.62|167.13|164.63|167.14|164.64|167.11|164.61|9
1623343590000|2021-06-10 16:46:30|167.14|164.64|167.09|164.59|167.14|164.64|167.09|164.59|11
1623343600000|2021-06-10 16:46:40|167.11|164.61|167.17|164.67|167.18|164.68|167.11|164.61|14
1623343610000|2021-06-10 16:46:50|167.16|164.66|167.11|164.61|167.18|164.68|167.11|164.61|10
1623343620000|2021-06-10 16:47:00|167.13|164.63|167.03|164.53|167.16|164.66|167.03|164.53|18
1623343630000|2021-06-10 16:47:10|167.04|164.54|166.99|164.49|167.05|164.55|166.98|164.48|14
1623343640000|2021-06-10 16:47:20|167|164.5|167|164.5|167|164.5|166.98|164.48|12
1623343650000|2021-06-10 16:47:30|166.99|164.49|167.03|164.53|167.03|164.53|166.98|164.48|11
1623343660000|2021-06-10 16:47:40|167.04|164.54|166.97|164.47|167.05|164.55|166.97|164.47|22
1623343670000|2021-06-10 16:47:50|166.98|164.48|166.97|164.47|166.98|164.48|166.96|164.46|9
1623343680000|2021-06-10 16:48:00|166.98|164.48|166.98|164.48|167.01|164.51|166.98|164.48|13
1623343690000|2021-06-10 16:48:10|166.97|164.47|166.86|164.36|166.97|164.47|166.86|164.36|15
1623343700000|2021-06-10 16:48:20|166.87|164.37|166.89|164.39|166.9|164.4|166.84|164.34|23
1623343710000|2021-06-10 16:48:30|166.9|164.4|166.88|164.38|166.92|164.42|166.88|164.38|12
1623343720000|2021-06-10 16:48:40|166.87|164.37|166.88|164.38|166.92|164.42|166.86|164.36|20
1623343730000|2021-06-10 16:48:50|166.9|164.4|166.87|164.37|166.9|164.4|166.86|164.36|14
1623343740000|2021-06-10 16:49:00|166.88|164.38|166.76|164.26|166.88|164.38|166.75|164.25|15
1623343750000|2021-06-10 16:49:10|166.77|164.27|166.79|164.29|166.81|164.31|166.76|164.26|12
1623343760000|2021-06-10 16:49:20|166.8|164.3|166.86|164.36|166.86|164.36|166.79|164.29|10
1623343770000|2021-06-10 16:49:30|166.85|164.35|166.81|164.31|166.87|164.37|166.78|164.28|13
1623343780000|2021-06-10 16:49:40|166.8|164.3|166.8|164.3|166.82|164.32|166.76|164.26|22
1623343790000|2021-06-10 16:49:50|166.78|164.28|166.78|164.28|166.79|164.29|166.74|164.24|15
1623343800000|2021-06-10 16:50:00|166.77|164.27|166.77|164.27|166.8|164.3|166.77|164.27|15
1623343810000|2021-06-10 16:50:10|166.78|164.28|166.76|164.26|166.8|164.3|166.76|164.26|6
1623343820000|2021-06-10 16:50:20|166.75|164.25|166.75|164.25|166.76|164.26|166.75|164.25|13
1623343830000|2021-06-10 16:50:30|166.74|164.24|166.72|164.22|166.75|164.25|166.71|164.21|19
1623343840000|2021-06-10 16:50:40|166.7|164.2|166.61|164.11|166.72|164.22|166.6|164.1|19
1623343850000|2021-06-10 16:50:50|166.63|164.13|166.57|164.07|166.63|164.13|166.54|164.04|23
1623343860000|2021-06-10 16:51:00|166.59|164.09|166.63|164.13|166.64|164.14|166.58|164.08|9
1623343870000|2021-06-10 16:51:10|166.67|164.17|166.6|164.1|166.67|164.17|166.55|164.05|20
1623343880000|2021-06-10 16:51:20|166.59|164.09|166.69|164.19|166.7|164.2|166.59|164.09|19
1623343890000|2021-06-10 16:51:30|166.68|164.18|166.67|164.17|166.7|164.2|166.66|164.16|17
1623343900000|2021-06-10 16:51:40|166.68|164.18|166.75|164.25|166.76|164.26|166.67|164.17|11
1623343910000|2021-06-10 16:51:50|166.77|164.27|166.84|164.34|166.84|164.34|166.77|164.27|8
1623343920000|2021-06-10 16:52:00|166.83|164.33|166.84|164.34|166.84|164.34|166.8|164.3|5
1623343930000|2021-06-10 16:52:10|166.83|164.33|166.95|164.45|167.01|164.51|166.83|164.33|16
1623343940000|2021-06-10 16:52:20|166.94|164.44|166.86|164.36|166.95|164.45|166.86|164.36|18
1623343950000|2021-06-10 16:52:30|166.89|164.39|166.82|164.32|166.89|164.39|166.82|164.32|18
1623343960000|2021-06-10 16:52:40|166.81|164.31|166.82|164.32|166.82|164.32|166.81|164.31|8
1623343970000|2021-06-10 16:52:50|166.79|164.29|166.81|164.31|166.81|164.31|166.78|164.28|10
1623343980000|2021-06-10 16:53:00|166.8|164.3|166.81|164.31|166.82|164.32|166.79|164.29|15
1623343990000|2021-06-10 16:53:10|166.82|164.32|166.78|164.28|166.82|164.32|166.75|164.25|10
1623344000000|2021-06-10 16:53:20|166.75|164.25|166.77|164.27|166.79|164.29|166.74|164.24|19
1623344010000|2021-06-10 16:53:30|166.78|164.28|166.71|164.21|166.78|164.28|166.71|164.21|15
1623344020000|2021-06-10 16:53:40|166.72|164.22|166.73|164.23|166.78|164.28|166.71|164.21|16
1623344030000|2021-06-10 16:53:50|166.72|164.22|166.71|164.21|166.73|164.23|166.68|164.18|15
1623344040000|2021-06-10 16:54:00|166.72|164.22|166.58|164.08|166.72|164.22|166.58|164.08|18
1623344050000|2021-06-10 16:54:10|166.56|164.06|166.49|163.99|166.6|164.1|166.49|163.99|12
1623344060000|2021-06-10 16:54:20|166.5|164|166.49|163.99|166.52|164.02|166.48|163.98|9
1623344070000|2021-06-10 16:54:30|166.48|163.98|166.52|164.02|166.52|164.02|166.45|163.95|19
1623344080000|2021-06-10 16:54:40|166.51|164.01|166.53|164.03|166.55|164.05|166.48|163.98|18
1623344090000|2021-06-10 16:54:50|166.57|164.07|166.57|164.07|166.58|164.08|166.54|164.04|18
1623344100000|2021-06-10 16:55:00|166.6|164.1|166.54|164.04|166.61|164.11|166.54|164.04|15
1623344110000|2021-06-10 16:55:10|166.57|164.07|166.55|164.05|166.57|164.07|166.52|164.02|20
1623344120000|2021-06-10 16:55:20|166.54|164.04|166.52|164.02|166.55|164.05|166.51|164.01|14
1623344130000|2021-06-10 16:55:30|166.53|164.03|166.43|163.93|166.55|164.05|166.43|163.93|16
1623344140000|2021-06-10 16:55:40|166.44|163.94|166.47|163.97|166.48|163.98|166.44|163.94|15
1623344150000|2021-06-10 16:55:50|166.48|163.98|166.48|163.98|166.49|163.99|166.45|163.95|19
1623344160000|2021-06-10 16:56:00|166.49|163.99|166.47|163.97|166.5|164|166.47|163.97|18
1623344170000|2021-06-10 16:56:10|166.48|163.98|166.44|163.94|166.48|163.98|166.41|163.91|17
1623344180000|2021-06-10 16:56:20|166.43|163.93|166.41|163.91|166.44|163.94|166.4|163.9|11
1623344190000|2021-06-10 16:56:30|166.36|163.86|166.37|163.87|166.38|163.88|166.36|163.86|16
1623344200000|2021-06-10 16:56:40|166.36|163.86|166.48|163.98|166.48|163.98|166.36|163.86|12
1623344210000|2021-06-10 16:56:50|166.47|163.97|166.61|164.11|166.61|164.11|166.47|163.97|13
1623344220000|2021-06-10 16:57:00|166.64|164.14|166.7|164.2|166.71|164.21|166.63|164.13|12
1623344230000|2021-06-10 16:57:10|166.66|164.16|166.7|164.2|166.7|164.2|166.64|164.14|12
1623344240000|2021-06-10 16:57:20|166.68|164.18|166.76|164.26|166.89|164.39|166.68|164.18|21
1623344250000|2021-06-10 16:57:30|166.75|164.25|166.83|164.33|166.83|164.33|166.73|164.23|16
1623344260000|2021-06-10 16:57:40|166.84|164.34|166.81|164.31|166.87|164.37|166.75|164.25|21
1623344270000|2021-06-10 16:57:50|166.8|164.3|166.88|164.38|166.88|164.38|166.79|164.29|17
1623344280000|2021-06-10 16:58:00|166.89|164.39|166.85|164.35|166.93|164.43|166.84|164.34|28
1623344290000|2021-06-10 16:58:10|166.84|164.34|166.87|164.37|166.87|164.37|166.78|164.28|14
1623344300000|2021-06-10 16:58:20|166.9|164.4|166.9|164.4|166.91|164.41|166.86|164.36|9
1623344310000|2021-06-10 16:58:30|166.91|164.41|166.85|164.35|166.91|164.41|166.85|164.35|11
1623344320000|2021-06-10 16:58:40|166.87|164.37|166.78|164.28|166.88|164.38|166.76|164.26|22
1623344330000|2021-06-10 16:58:50|166.77|164.27|166.72|164.22|166.79|164.29|166.7|164.2|14
1623344340000|2021-06-10 16:59:00|166.71|164.21|166.7|164.2|166.72|164.22|166.69|164.19|15
1623344350000|2021-06-10 16:59:10|166.69|164.19|166.67|164.17|166.69|164.19|166.67|164.17|3
1623344360000|2021-06-10 16:59:20|166.64|164.14|166.47|163.97|166.64|164.14|166.47|163.97|14
1623344370000|2021-06-10 16:59:30|166.48|163.98|166.5|164|166.54|164.04|166.47|163.97|16
1623344380000|2021-06-10 16:59:40|166.49|163.99|166.56|164.06|166.56|164.06|166.48|163.98|18
1623344390000|2021-06-10 16:59:50|166.57|164.07|166.54|164.04|166.58|164.08|166.54|164.04|11
1623344400000|2021-06-10 17:00:00|166.55|164.05|166.48|163.98|166.56|164.06|166.48|163.98|14
1623344410000|2021-06-10 17:00:10|166.49|163.99|166.4|163.9|166.49|163.99|166.37|163.87|25
1623344420000|2021-06-10 17:00:20|166.39|163.89|166.35|163.85|166.39|163.89|166.35|163.85|18
1623344430000|2021-06-10 17:00:30|166.36|163.86|166.38|163.88|166.38|163.88|166.35|163.85|9
1623344440000|2021-06-10 17:00:40|166.39|163.89|166.45|163.95|166.47|163.97|166.39|163.89|22
1623344450000|2021-06-10 17:00:50|166.46|163.96|166.47|163.97|166.47|163.97|166.45|163.95|7
1623344460000|2021-06-10 17:01:00|166.46|163.96|166.46|163.96|166.47|163.97|166.45|163.95|8
1623344470000|2021-06-10 17:01:10|166.47|163.97|166.54|164.04|166.54|164.04|166.46|163.96|11
1623344480000|2021-06-10 17:01:20|166.56|164.06|166.61|164.11|166.63|164.13|166.55|164.05|14
1623344490000|2021-06-10 17:01:30|166.63|164.13|166.78|164.28|166.78|164.28|166.62|164.12|13
1623344500000|2021-06-10 17:01:40|166.76|164.26|166.86|164.36|166.89|164.39|166.76|164.26|16
1623344510000|2021-06-10 17:01:50|166.85|164.35|166.86|164.36|166.88|164.38|166.85|164.35|13
1623344520000|2021-06-10 17:02:00|166.85|164.35|166.86|164.36|166.91|164.41|166.85|164.35|22
1623344530000|2021-06-10 17:02:10|166.85|164.35|166.87|164.37|166.88|164.38|166.85|164.35|13
1623344540000|2021-06-10 17:02:20|166.88|164.38|166.98|164.48|166.98|164.48|166.87|164.37|13
1623344550000|2021-06-10 17:02:30|166.99|164.49|167.03|164.53|167.07|164.57|166.94|164.44|18
1623344560000|2021-06-10 17:02:40|167.02|164.52|167|164.5|167.03|164.53|166.98|164.48|13
1623344570000|2021-06-10 17:02:50|167.01|164.51|167.02|164.52|167.03|164.53|167|164.5|12
1623344580000|2021-06-10 17:03:00|167.04|164.54|167.01|164.51|167.07|164.57|166.99|164.49|16
1623344590000|2021-06-10 17:03:10|167|164.5|166.96|164.46|167.03|164.53|166.95|164.45|13
1623344600000|2021-06-10 17:03:20|166.97|164.47|166.86|164.36|166.97|164.47|166.82|164.32|24
1623344610000|2021-06-10 17:03:30|166.85|164.35|166.9|164.4|166.91|164.41|166.83|164.33|16
1623344620000|2021-06-10 17:03:40|166.91|164.41|166.88|164.38|166.92|164.42|166.87|164.37|12
1623344630000|2021-06-10 17:03:50|166.89|164.39|167.03|164.53|167.05|164.55|166.88|164.38|17
1623344640000|2021-06-10 17:04:00|167.04|164.54|167.01|164.51|167.09|164.59|167|164.5|22
1623344650000|2021-06-10 17:04:10|167.02|164.52|166.99|164.49|167.03|164.53|166.98|164.48|16
1623344660000|2021-06-10 17:04:20|166.98|164.48|166.98|164.48|167|164.5|166.91|164.41|24
1623344670000|2021-06-10 17:04:30|167|164.5|167.06|164.56|167.06|164.56|166.99|164.49|7
1623344680000|2021-06-10 17:04:40|167.07|164.57|167.07|164.57|167.07|164.57|167.03|164.53|10
1623344690000|2021-06-10 17:04:50|167.08|164.58|167.07|164.57|167.1|164.6|167.05|164.55|13
1623344700000|2021-06-10 17:05:00|167.06|164.56|166.95|164.45|167.06|164.56|166.93|164.43|17
1623344710000|2021-06-10 17:05:10|166.94|164.44|167.02|164.52|167.02|164.52|166.94|164.44|12
1623344720000|2021-06-10 17:05:20|167|164.5|167.05|164.55|167.06|164.56|166.97|164.47|21
1623344730000|2021-06-10 17:05:30|167.06|164.56|167.12|164.62|167.12|164.62|167.06|164.56|11
1623344740000|2021-06-10 17:05:40|167.13|164.63|167.15|164.65|167.21|164.71|167.13|164.63|18
1623344750000|2021-06-10 17:05:50|167.14|164.64|166.99|164.49|167.14|164.64|166.98|164.48|24
1623344760000|2021-06-10 17:06:00|167|164.5|166.94|164.44|167|164.5|166.93|164.43|25
1623344770000|2021-06-10 17:06:10|166.95|164.45|166.87|164.37|166.96|164.46|166.81|164.31|28
1623344780000|2021-06-10 17:06:20|166.86|164.36|166.83|164.33|166.88|164.38|166.82|164.32|17
1623344790000|2021-06-10 17:06:30|166.84|164.34|166.74|164.24|166.86|164.36|166.72|164.22|22
1623344800000|2021-06-10 17:06:40|166.73|164.23|166.88|164.38|166.96|164.46|166.66|164.16|24
1623344810000|2021-06-10 17:06:50|166.9|164.4|166.64|164.14|166.9|164.4|166.63|164.13|29
1623344820000|2021-06-10 17:07:00|166.63|164.13|166.57|164.07|166.71|164.21|166.57|164.07|28
1623344830000|2021-06-10 17:07:10|166.55|164.05|166.63|164.13|166.63|164.13|166.55|164.05|15
1623344840000|2021-06-10 17:07:20|166.65|164.15|166.6|164.1|166.73|164.23|166.6|164.1|17
1623344850000|2021-06-10 17:07:30|166.61|164.11|166.55|164.05|166.69|164.19|166.55|164.05|27
1623344860000|2021-06-10 17:07:40|166.54|164.04|166.46|163.96|166.56|164.06|166.43|163.93|20
1623344870000|2021-06-10 17:07:50|166.43|163.93|166.28|163.78|166.46|163.96|166.26|163.76|26
1623344880000|2021-06-10 17:08:00|166.27|163.77|166.26|163.76|166.33|163.83|166.24|163.74|20
1623344890000|2021-06-10 17:08:10|166.25|163.75|166.17|163.67|166.28|163.78|166.15|163.65|25
1623344900000|2021-06-10 17:08:20|166.16|163.66|166.1|163.6|166.16|163.66|166.05|163.55|19
1623344910000|2021-06-10 17:08:30|166.09|163.59|166|163.5|166.11|163.61|166|163.5|16
1623344920000|2021-06-10 17:08:40|165.99|163.49|165.95|163.45|165.99|163.49|165.87|163.37|22
1623344930000|2021-06-10 17:08:50|165.94|163.44|165.96|163.46|165.99|163.49|165.91|163.41|21
1623344940000|2021-06-10 17:09:00|165.95|163.45|166.17|163.67|166.17|163.67|165.95|163.45|29
1623344950000|2021-06-10 17:09:10|166.16|163.66|166.17|163.67|166.24|163.74|166.14|163.64|14
1623344960000|2021-06-10 17:09:20|166.16|163.66|165.89|163.39|166.16|163.66|165.84|163.34|29
1623344970000|2021-06-10 17:09:30|165.92|163.42|165.79|163.29|165.92|163.42|165.77|163.27|24
1623344980000|2021-06-10 17:09:40|165.8|163.3|165.69|163.19|165.8|163.3|165.63|163.13|23
1623344990000|2021-06-10 17:09:50|165.68|163.18|165.67|163.17|165.72|163.22|165.65|163.15|15
1623345000000|2021-06-10 17:10:00|165.66|163.16|165.74|163.24|165.79|163.29|165.66|163.16|19
1623345010000|2021-06-10 17:10:10|165.72|163.22|165.73|163.23|165.75|163.25|165.69|163.19|16
1623345020000|2021-06-10 17:10:20|165.74|163.24|165.71|163.21|165.74|163.24|165.64|163.14|22
1623345030000|2021-06-10 17:10:30|165.72|163.22|165.64|163.14|165.72|163.22|165.64|163.14|20
1623345040000|2021-06-10 17:10:40|165.62|163.12|165.56|163.06|165.62|163.12|165.33|162.83|34
1623345050000|2021-06-10 17:10:50|165.55|163.05|165.55|163.05|165.61|163.11|165.51|163.01|22
1623345060000|2021-06-10 17:11:00|165.5|163|165.6|163.1|165.62|163.12|165.48|162.98|24
1623345070000|2021-06-10 17:11:10|165.58|163.08|165.35|162.85|165.59|163.09|165.32|162.82|32
1623345080000|2021-06-10 17:11:20|165.34|162.84|165.47|162.97|165.52|163.02|165.28|162.78|29
1623345090000|2021-06-10 17:11:30|165.46|162.96|165.39|162.89|165.47|162.97|165.34|162.84|29
1623345100000|2021-06-10 17:11:40|165.37|162.87|165.27|162.77|165.39|162.89|165.25|162.75|19
1623345110000|2021-06-10 17:11:50|165.32|162.82|165.35|162.85|165.39|162.89|165.27|162.77|20
1623345120000|2021-06-10 17:12:00|165.31|162.81|165.35|162.85|165.35|162.85|165.28|162.78|16
1623345130000|2021-06-10 17:12:10|165.36|162.86|165.5|163|165.65|163.15|165.36|162.86|26
1623345140000|2021-06-10 17:12:20|165.49|162.99|165.43|162.93|165.49|162.99|165.42|162.92|20
1623345150000|2021-06-10 17:12:30|165.44|162.94|165.44|162.94|165.46|162.96|165.38|162.88|20
1623345160000|2021-06-10 17:12:40|165.48|162.98|165.49|162.99|165.51|163.01|165.42|162.92|20
1623345170000|2021-06-10 17:12:50|165.5|163|165.5|163|165.51|163.01|165.48|162.98|11
1623345180000|2021-06-10 17:13:00|165.49|162.99|165.69|163.19|165.7|163.2|165.49|162.99|18
1623345190000|2021-06-10 17:13:10|165.7|163.2|165.69|163.19|165.7|163.2|165.67|163.17|15
1623345200000|2021-06-10 17:13:20|165.7|163.2|165.71|163.21|165.86|163.36|165.7|163.2|22
1623345210000|2021-06-10 17:13:30|165.79|163.29|165.79|163.29|165.83|163.33|165.77|163.27|13
1623345220000|2021-06-10 17:13:40|165.78|163.28|165.59|163.09|165.79|163.29|165.59|163.09|17
1623345230000|2021-06-10 17:13:50|165.58|163.08|165.52|163.02|165.63|163.13|165.49|162.99|22
1623345240000|2021-06-10 17:14:00|165.51|163.01|165.38|162.88|165.51|163.01|165.37|162.87|25
1623345250000|2021-06-10 17:14:10|165.36|162.86|165.54|163.04|165.57|163.07|165.36|162.86|29
1623345260000|2021-06-10 17:14:20|165.58|163.08|165.48|162.98|165.59|163.09|165.41|162.91|23
1623345270000|2021-06-10 17:14:30|165.47|162.97|165.44|162.94|165.49|162.99|165.41|162.91|24
1623345280000|2021-06-10 17:14:40|165.43|162.93|165.51|163.01|165.51|163.01|165.42|162.92|18
1623345290000|2021-06-10 17:14:50|165.52|163.02|165.43|162.93|165.58|163.08|165.43|162.93|23
1623345300000|2021-06-10 17:15:00|165.44|162.94|165.59|163.09|165.62|163.12|165.38|162.88|30
1623345310000|2021-06-10 17:15:10|165.54|163.04|165.55|163.05|165.57|163.07|165.51|163.01|16
1623345320000|2021-06-10 17:15:20|165.56|163.06|165.7|163.2|165.71|163.21|165.56|163.06|11
1623345330000|2021-06-10 17:15:30|165.71|163.21|165.73|163.23|165.8|163.3|165.71|163.21|22
1623345340000|2021-06-10 17:15:40|165.75|163.25|165.85|163.35|165.85|163.35|165.73|163.23|15
1623345350000|2021-06-10 17:15:50|165.84|163.34|165.86|163.36|165.88|163.38|165.81|163.31|9
1623345360000|2021-06-10 17:16:00|165.87|163.37|165.82|163.32|165.87|163.37|165.82|163.32|12
1623345370000|2021-06-10 17:16:10|165.83|163.33|165.66|163.16|165.83|163.33|165.66|163.16|23
1623345380000|2021-06-10 17:16:20|165.64|163.14|165.7|163.2|165.7|163.2|165.59|163.09|18
1623345390000|2021-06-10 17:16:30|165.69|163.19|165.78|163.28|165.78|163.28|165.66|163.16|28
1623345400000|2021-06-10 17:16:40|165.79|163.29|165.72|163.22|165.8|163.3|165.7|163.2|21
1623345410000|2021-06-10 17:16:50|165.73|163.23|165.85|163.35|165.86|163.36|165.72|163.22|20
1623345420000|2021-06-10 17:17:00|165.86|163.36|165.92|163.42|165.99|163.49|165.85|163.35|22
1623345430000|2021-06-10 17:17:10|165.91|163.41|165.95|163.45|165.98|163.48|165.89|163.39|17
1623345440000|2021-06-10 17:17:20|165.97|163.47|166.06|163.56|166.06|163.56|165.97|163.47|12
1623345450000|2021-06-10 17:17:30|166.05|163.55|166.02|163.52|166.06|163.56|165.96|163.46|14
1623345460000|2021-06-10 17:17:40|166.03|163.53|166.15|163.65|166.17|163.67|166.03|163.53|21
1623345470000|2021-06-10 17:17:50|166.16|163.66|166.16|163.66|166.17|163.67|166.1|163.6|18
1623345480000|2021-06-10 17:18:00|166.15|163.65|166.07|163.57|166.15|163.65|166.03|163.53|17
1623345490000|2021-06-10 17:18:10|166.06|163.56|166.08|163.58|166.08|163.58|166.06|163.56|16
1623345500000|2021-06-10 17:18:20|166.07|163.57|166.17|163.67|166.18|163.68|166.07|163.57|14
1623345510000|2021-06-10 17:18:30|166.18|163.68|166.19|163.69|166.19|163.69|166.15|163.65|16
1623345520000|2021-06-10 17:18:40|166.18|163.68|166.2|163.7|166.2|163.7|166.15|163.65|8
1623345530000|2021-06-10 17:18:50|166.19|163.69|166.38|163.88|166.38|163.88|166.18|163.68|18
1623345540000|2021-06-10 17:19:00|166.39|163.89|166.39|163.89|166.39|163.89|166.37|163.87|12
1623345550000|2021-06-10 17:19:10|166.38|163.88|166.31|163.81|166.4|163.9|166.29|163.79|20
1623345560000|2021-06-10 17:19:20|166.32|163.82|166.36|163.86|166.39|163.89|166.31|163.81|16
1623345570000|2021-06-10 17:19:30|166.34|163.84|166.2|163.7|166.34|163.84|166.16|163.66|23
1623345580000|2021-06-10 17:19:40|166.19|163.69|166.15|163.65|166.23|163.73|166.15|163.65|15
1623345590000|2021-06-10 17:19:50|166.14|163.64|166.07|163.57|166.15|163.65|166.07|163.57|15
1623345600000|2021-06-10 17:20:00|166.06|163.56|166.02|163.52|166.06|163.56|165.95|163.45|25
1623345610000|2021-06-10 17:20:10|166.05|163.55|166.02|163.52|166.09|163.59|166.02|163.52|18
1623345620000|2021-06-10 17:20:20|166.03|163.53|165.99|163.49|166.03|163.53|165.99|163.49|11
1623345630000|2021-06-10 17:20:30|166|163.5|166.07|163.57|166.07|163.57|166|163.5|13
1623345640000|2021-06-10 17:20:40|166.06|163.56|165.99|163.49|166.06|163.56|165.98|163.48|18
1623345650000|2021-06-10 17:20:50|166|163.5|165.99|163.49|166.02|163.52|165.98|163.48|15
1623345660000|2021-06-10 17:21:00|166|163.5|166.11|163.61|166.11|163.61|165.99|163.49|21
1623345670000|2021-06-10 17:21:10|166.1|163.6|166.12|163.62|166.18|163.68|166.1|163.6|18
1623345680000|2021-06-10 17:21:20|166.11|163.61|166.15|163.65|166.17|163.67|166.1|163.6|18
1623345690000|2021-06-10 17:21:30|166.16|163.66|166.18|163.68|166.2|163.7|166.16|163.66|14
1623345700000|2021-06-10 17:21:40|166.17|163.67|166.15|163.65|166.17|163.67|166.12|163.62|14
1623345710000|2021-06-10 17:21:50|166.16|163.66|166.25|163.75|166.25|163.75|166.15|163.65|22
1623345720000|2021-06-10 17:22:00|166.24|163.74|166.31|163.81|166.32|163.82|166.22|163.72|20
1623345730000|2021-06-10 17:22:10|166.3|163.8|166.2|163.7|166.3|163.8|166.2|163.7|8
1623345740000|2021-06-10 17:22:20|166.21|163.71|166.14|163.64|166.21|163.71|166.11|163.61|15
1623345750000|2021-06-10 17:22:30|166.13|163.63|166.21|163.71|166.24|163.74|166.12|163.62|23
1623345760000|2021-06-10 17:22:40|166.22|163.72|166.24|163.74|166.25|163.75|166.2|163.7|20
1623345770000|2021-06-10 17:22:50|166.25|163.75|166.28|163.78|166.28|163.78|166.25|163.75|9
1623345780000|2021-06-10 17:23:00|166.29|163.79|166.27|163.77|166.29|163.79|166.26|163.76|11
1623345790000|2021-06-10 17:23:10|166.28|163.78|166.31|163.81|166.31|163.81|166.28|163.78|8
1623345800000|2021-06-10 17:23:20|166.32|163.82|166.34|163.84|166.34|163.84|166.3|163.8|17
1623345810000|2021-06-10 17:23:30|166.33|163.83|166.25|163.75|166.34|163.84|166.23|163.73|20
1623345820000|2021-06-10 17:23:40|166.26|163.76|166.26|163.76|166.29|163.79|166.24|163.74|16
1623345830000|2021-06-10 17:23:50|166.27|163.77|166.27|163.77|166.28|163.78|166.22|163.72|17
1623345840000|2021-06-10 17:24:00|166.26|163.76|166.22|163.72|166.27|163.77|166.22|163.72|16
1623345850000|2021-06-10 17:24:10|166.23|163.73|166.21|163.71|166.23|163.73|166.21|163.71|7
1623345860000|2021-06-10 17:24:20|166.22|163.72|166.21|163.71|166.22|163.72|166.19|163.69|9
1623345870000|2021-06-10 17:24:30|166.2|163.7|166.14|163.64|166.21|163.71|166.13|163.63|12
1623345880000|2021-06-10 17:24:40|166.13|163.63|166.23|163.73|166.23|163.73|166.12|163.62|19
1623345890000|2021-06-10 17:24:50|166.24|163.74|166.28|163.78|166.28|163.78|166.24|163.74|9
1623345900000|2021-06-10 17:25:00|166.27|163.77|166.31|163.81|166.31|163.81|166.25|163.75|15
1623345910000|2021-06-10 17:25:10|166.32|163.82|166.38|163.88|166.38|163.88|166.31|163.81|15
1623345920000|2021-06-10 17:25:20|166.37|163.87|166.37|163.87|166.38|163.88|166.33|163.83|15
1623345930000|2021-06-10 17:25:30|166.38|163.88|166.42|163.92|166.42|163.92|166.37|163.87|9
1623345940000|2021-06-10 17:25:40|166.41|163.91|166.41|163.91|166.41|163.91|166.41|163.91|1
1623345950000|2021-06-10 17:25:50|166.42|163.92|166.4|163.9|166.42|163.92|166.4|163.9|4
1623345960000|2021-06-10 17:26:00|166.39|163.89|166.38|163.88|166.39|163.89|166.37|163.87|12
1623345970000|2021-06-10 17:26:10|166.37|163.87|166.4|163.9|166.4|163.9|166.37|163.87|14
1623345980000|2021-06-10 17:26:20|166.39|163.89|166.4|163.9|166.41|163.91|166.39|163.89|8
1623345990000|2021-06-10 17:26:30|166.37|163.87|166.4|163.9|166.4|163.9|166.37|163.87|6
1623346000000|2021-06-10 17:26:40|166.39|163.89|166.38|163.88|166.4|163.9|166.37|163.87|10
1623346010000|2021-06-10 17:26:50|166.37|163.87|166.24|163.74|166.37|163.87|166.24|163.74|13
1623346020000|2021-06-10 17:27:00|166.23|163.73|166.08|163.58|166.23|163.73|166.06|163.56|20
1623346030000|2021-06-10 17:27:10|166.09|163.59|165.92|163.42|166.1|163.6|165.91|163.41|19
1623346040000|2021-06-10 17:27:20|165.91|163.41|165.9|163.4|165.92|163.42|165.88|163.38|17
1623346050000|2021-06-10 17:27:30|165.91|163.41|166.02|163.52|166.03|163.53|165.91|163.41|14
1623346060000|2021-06-10 17:27:40|166.01|163.51|166.02|163.52|166.02|163.52|166.01|163.51|8
1623346070000|2021-06-10 17:27:50|166.01|163.51|165.96|163.46|166.02|163.52|165.94|163.44|18
1623346080000|2021-06-10 17:28:00|165.97|163.47|165.97|163.47|165.98|163.48|165.96|163.46|5
1623346090000|2021-06-10 17:28:10|165.98|163.48|166.08|163.58|166.08|163.58|165.97|163.47|15
1623346100000|2021-06-10 17:28:20|166.1|163.6|166.09|163.59|166.11|163.61|166.07|163.57|11
1623346110000|2021-06-10 17:28:30|166.08|163.58|166.12|163.62|166.13|163.63|166.08|163.58|6
1623346120000|2021-06-10 17:28:40|166.11|163.61|166.06|163.56|166.13|163.63|166.05|163.55|13
1623346130000|2021-06-10 17:28:50|166.04|163.54|166|163.5|166.08|163.58|166|163.5|19
1623346140000|2021-06-10 17:29:00|166.02|163.52|165.99|163.49|166.02|163.52|165.98|163.48|8
1623346150000|2021-06-10 17:29:10|166|163.5|166.03|163.53|166.06|163.56|166|163.5|15
1623346160000|2021-06-10 17:29:20|166.04|163.54|165.83|163.33|166.04|163.54|165.78|163.28|23
1623346170000|2021-06-10 17:29:30|165.82|163.32|165.69|163.19|165.84|163.34|165.65|163.15|16
1623346180000|2021-06-10 17:29:40|165.68|163.18|165.11|162.61|165.68|163.18|165.11|162.61|31
1623346190000|2021-06-10 17:29:50|165.09|162.59|165.14|162.64|165.22|162.72|164.99|162.49|29
1623346200000|2021-06-10 17:30:00|165.15|162.65|165.43|162.93|165.43|162.93|165.15|162.65|24
1623346210000|2021-06-10 17:30:10|165.48|162.98|165.45|162.95|165.48|162.98|165.33|162.83|28
1623346220000|2021-06-10 17:30:20|165.44|162.94|165.21|162.71|165.45|162.95|165.1|162.6|30
1623346230000|2021-06-10 17:30:30|165.22|162.72|164.96|162.46|165.22|162.72|164.94|162.44|29
1623346240000|2021-06-10 17:30:40|164.93|162.43|164.61|162.11|164.95|162.45|164.55|162.05|25
1623346250000|2021-06-10 17:30:50|164.6|162.1|164.71|162.21|164.72|162.22|164.59|162.09|29
1623346260000|2021-06-10 17:31:00|164.68|162.18|164.92|162.42|164.95|162.45|164.66|162.16|28
1623346270000|2021-06-10 17:31:10|164.86|162.36|164.83|162.33|165.09|162.59|164.81|162.31|33
1623346280000|2021-06-10 17:31:20|164.82|162.32|164.78|162.28|164.95|162.45|164.75|162.25|28
1623346290000|2021-06-10 17:31:30|164.79|162.29|164.57|162.07|164.8|162.3|164.57|162.07|22
1623346300000|2021-06-10 17:31:40|164.58|162.08|164.64|162.14|164.64|162.14|164.54|162.04|30
1623346310000|2021-06-10 17:31:50|164.63|162.13|164.68|162.18|164.68|162.18|164.51|162.01|28
1623346320000|2021-06-10 17:32:00|164.67|162.17|164.79|162.29|164.84|162.34|164.62|162.12|32
1623346330000|2021-06-10 17:32:10|164.78|162.28|164.91|162.41|164.96|162.46|164.78|162.28|28
1623346340000|2021-06-10 17:32:20|164.9|162.4|164.87|162.37|164.91|162.41|164.85|162.35|20
1623346350000|2021-06-10 17:32:30|164.86|162.36|165.19|162.69|165.24|162.74|164.86|162.36|22
1623346360000|2021-06-10 17:32:40|165.18|162.68|165.1|162.6|165.18|162.68|165.1|162.6|26
1623346370000|2021-06-10 17:32:50|165.11|162.61|165.04|162.54|165.16|162.66|165.03|162.53|23
1623346380000|2021-06-10 17:33:00|165.03|162.53|165.16|162.66|165.16|162.66|165.03|162.53|17
1623346390000|2021-06-10 17:33:10|165.15|162.65|165.15|162.65|165.16|162.66|165.12|162.62|18
1623346400000|2021-06-10 17:33:20|165.17|162.67|165.34|162.84|165.34|162.84|165.12|162.62|21
1623346410000|2021-06-10 17:33:30|165.37|162.87|165.41|162.91|165.42|162.92|165.32|162.82|20
1623346420000|2021-06-10 17:33:40|165.42|162.92|165.34|162.84|165.47|162.97|165.33|162.83|24
1623346430000|2021-06-10 17:33:50|165.35|162.85|165.37|162.87|165.4|162.9|165.24|162.74|21
1623346440000|2021-06-10 17:34:00|165.38|162.88|165.38|162.88|165.44|162.94|165.38|162.88|26
1623346450000|2021-06-10 17:34:10|165.37|162.87|165.35|162.85|165.37|162.87|165.34|162.84|11
1623346460000|2021-06-10 17:34:20|165.36|162.86|165.17|162.67|165.36|162.86|165.12|162.62|20
1623346470000|2021-06-10 17:34:30|165.16|162.66|165.04|162.54|165.17|162.67|165.01|162.51|28
1623346480000|2021-06-10 17:34:40|165.03|162.53|165.19|162.69|165.2|162.7|165.02|162.52|29
1623346490000|2021-06-10 17:34:50|165.18|162.68|165.12|162.62|165.23|162.73|165.09|162.59|25
1623346500000|2021-06-10 17:35:00|165.13|162.63|165.28|162.78|165.29|162.79|165.1|162.6|22
1623346510000|2021-06-10 17:35:10|165.29|162.79|165.54|163.04|165.54|163.04|165.29|162.79|21
1623346520000|2021-06-10 17:35:20|165.56|163.06|165.55|163.05|165.57|163.07|165.47|162.97|17
1623346530000|2021-06-10 17:35:30|165.54|163.04|165.62|163.12|165.62|163.12|165.53|163.03|15
1623346540000|2021-06-10 17:35:40|165.61|163.11|165.69|163.19|165.69|163.19|165.6|163.1|21
1623346550000|2021-06-10 17:35:50|165.68|163.18|165.74|163.24|165.81|163.31|165.68|163.18|14
1623346560000|2021-06-10 17:36:00|165.72|163.22|165.79|163.29|165.88|163.38|165.71|163.21|22
1623346570000|2021-06-10 17:36:10|165.78|163.28|165.79|163.29|165.8|163.3|165.78|163.28|10
1623346580000|2021-06-10 17:36:20|165.8|163.3|166.02|163.52|166.03|163.53|165.8|163.3|17
1623346590000|2021-06-10 17:36:30|165.99|163.49|166.01|163.51|166.01|163.51|165.93|163.43|23
1623346600000|2021-06-10 17:36:40|165.99|163.49|166.01|163.51|166.03|163.53|165.99|163.49|14
1623346610000|2021-06-10 17:36:50|166.03|163.53|166.04|163.54|166.05|163.55|166|163.5|22
1623346620000|2021-06-10 17:37:00|166.03|163.53|166.09|163.59|166.15|163.65|166.02|163.52|13
1623346630000|2021-06-10 17:37:10|166.07|163.57|165.96|163.46|166.08|163.58|165.96|163.46|21
1623346640000|2021-06-10 17:37:20|165.94|163.44|165.93|163.43|165.97|163.47|165.87|163.37|23
1623346650000|2021-06-10 17:37:30|165.94|163.44|166.07|163.57|166.07|163.57|165.91|163.41|25
1623346660000|2021-06-10 17:37:40|166.05|163.55|165.94|163.44|166.08|163.58|165.91|163.41|23
1623346670000|2021-06-10 17:37:50|165.93|163.43|165.87|163.37|165.97|163.47|165.87|163.37|23
1623346680000|2021-06-10 17:38:00|165.88|163.38|165.97|163.47|166.01|163.51|165.88|163.38|18
1623346690000|2021-06-10 17:38:10|165.99|163.49|166.22|163.72|166.22|163.72|165.99|163.49|20
1623346700000|2021-06-10 17:38:20|166.23|163.73|166.29|163.79|166.42|163.92|166.23|163.73|26
1623346710000|2021-06-10 17:38:30|166.28|163.78|166.27|163.77|166.28|163.78|166.17|163.67|22
1623346720000|2021-06-10 17:38:40|166.28|163.78|166.35|163.85|166.39|163.89|166.28|163.78|17
1623346730000|2021-06-10 17:38:50|166.34|163.84|166.44|163.94|166.46|163.96|166.33|163.83|20
1623346740000|2021-06-10 17:39:00|166.43|163.93|166.44|163.94|166.44|163.94|166.37|163.87|22
1623346750000|2021-06-10 17:39:10|166.45|163.95|166.51|164.01|166.52|164.02|166.45|163.95|8
1623346760000|2021-06-10 17:39:20|166.52|164.02|166.61|164.11|166.64|164.14|166.51|164.01|21
1623346770000|2021-06-10 17:39:30|166.6|164.1|166.64|164.14|166.65|164.15|166.57|164.07|17
1623346780000|2021-06-10 17:39:40|166.65|164.15|166.68|164.18|166.69|164.19|166.62|164.12|14
1623346790000|2021-06-10 17:39:50|166.72|164.22|166.81|164.31|166.84|164.34|166.65|164.15|21
1623346800000|2021-06-10 17:40:00|166.8|164.3|166.9|164.4|166.92|164.42|166.78|164.28|24
1623346810000|2021-06-10 17:40:10|166.91|164.41|166.84|164.34|166.94|164.44|166.84|164.34|25
1623346820000|2021-06-10 17:40:20|166.87|164.37|166.97|164.47|166.97|164.47|166.87|164.37|15
1623346830000|2021-06-10 17:40:30|166.96|164.46|167.01|164.51|167.04|164.54|166.96|164.46|22
1623346840000|2021-06-10 17:40:40|167.02|164.52|167|164.5|167.05|164.55|166.98|164.48|19
1623346850000|2021-06-10 17:40:50|166.99|164.49|166.89|164.39|167|164.5|166.88|164.38|15
1623346860000|2021-06-10 17:41:00|166.88|164.38|166.77|164.27|166.88|164.38|166.76|164.26|20
1623346870000|2021-06-10 17:41:10|166.79|164.29|166.62|164.12|166.79|164.29|166.6|164.1|19
1623346880000|2021-06-10 17:41:20|166.59|164.09|166.63|164.13|166.66|164.16|166.56|164.06|23
1623346890000|2021-06-10 17:41:30|166.61|164.11|166.64|164.14|166.7|164.2|166.6|164.1|27
1623346900000|2021-06-10 17:41:40|166.62|164.12|166.58|164.08|166.65|164.15|166.57|164.07|19
1623346910000|2021-06-10 17:41:50|166.59|164.09|166.57|164.07|166.62|164.12|166.55|164.05|16
1623346920000|2021-06-10 17:42:00|166.56|164.06|166.59|164.09|166.64|164.14|166.55|164.05|19
1623346930000|2021-06-10 17:42:10|166.62|164.12|166.63|164.13|166.66|164.16|166.6|164.1|9
1623346940000|2021-06-10 17:42:20|166.61|164.11|166.65|164.15|166.68|164.18|166.59|164.09|14
1623346950000|2021-06-10 17:42:30|166.66|164.16|166.69|164.19|166.71|164.21|166.64|164.14|14
1623346960000|2021-06-10 17:42:40|166.68|164.18|166.59|164.09|166.71|164.21|166.58|164.08|23
1623346970000|2021-06-10 17:42:50|166.6|164.1|166.42|163.92|166.6|164.1|166.4|163.9|16
1623346980000|2021-06-10 17:43:00|166.43|163.93|166.41|163.91|166.5|164|166.41|163.91|16
1623346990000|2021-06-10 17:43:10|166.42|163.92|166.25|163.75|166.43|163.93|166.25|163.75|24
1623347000000|2021-06-10 17:43:20|166.26|163.76|166.12|163.62|166.27|163.77|166.12|163.62|17
1623347010000|2021-06-10 17:43:30|166.11|163.61|166.14|163.64|166.14|163.64|166|163.5|25
1623347020000|2021-06-10 17:43:40|166.15|163.65|166.12|163.62|166.16|163.66|166.1|163.6|23
1623347030000|2021-06-10 17:43:50|166.13|163.63|165.9|163.4|166.18|163.68|165.9|163.4|19
1623347040000|2021-06-10 17:44:00|165.89|163.39|165.39|162.89|165.9|163.4|165.24|162.74|36
1623347050000|2021-06-10 17:44:10|165.38|162.88|165.31|162.81|165.41|162.91|165.22|162.72|33
1623347060000|2021-06-10 17:44:20|165.27|162.77|165.17|162.67|165.3|162.8|165.14|162.64|30
1623347070000|2021-06-10 17:44:30|165.15|162.65|165.16|162.66|165.19|162.69|164.97|162.47|29
1623347080000|2021-06-10 17:44:40|165.15|162.65|165.04|162.54|165.19|162.69|165.04|162.54|30
1623347090000|2021-06-10 17:44:50|165.05|162.55|165.14|162.64|165.15|162.65|165.05|162.55|27
1623347100000|2021-06-10 17:45:00|165.15|162.65|165.23|162.73|165.23|162.73|165.11|162.61|21
1623347110000|2021-06-10 17:45:10|165.24|162.74|165.17|162.67|165.34|162.84|165.17|162.67|25
1623347120000|2021-06-10 17:45:20|165.16|162.66|165.18|162.68|165.26|162.76|165.15|162.65|28
1623347130000|2021-06-10 17:45:30|165.16|162.66|165.22|162.72|165.25|162.75|165.14|162.64|22
1623347140000|2021-06-10 17:45:40|165.23|162.73|165.2|162.7|165.33|162.83|165.2|162.7|21
1623347150000|2021-06-10 17:45:50|165.21|162.71|165.24|162.74|165.24|162.74|165.15|162.65|25
1623347160000|2021-06-10 17:46:00|165.25|162.75|165.31|162.81|165.31|162.81|165.23|162.73|13
1623347170000|2021-06-10 17:46:10|165.3|162.8|165.43|162.93|165.48|162.98|165.3|162.8|24
1623347180000|2021-06-10 17:46:20|165.44|162.94|165.51|163.01|165.51|163.01|165.39|162.89|14
1623347190000|2021-06-10 17:46:30|165.52|163.02|165.79|163.29|165.79|163.29|165.52|163.02|26
1623347200000|2021-06-10 17:46:40|165.8|163.3|165.91|163.41|165.91|163.41|165.78|163.28|24
1623347210000|2021-06-10 17:46:50|165.9|163.4|165.94|163.44|165.95|163.45|165.89|163.39|24
1623347220000|2021-06-10 17:47:00|165.91|163.41|165.89|163.39|165.91|163.41|165.75|163.25|23
1623347230000|2021-06-10 17:47:10|165.9|163.4|165.77|163.27|165.92|163.42|165.75|163.25|23
1623347240000|2021-06-10 17:47:20|165.78|163.28|165.73|163.23|165.78|163.28|165.73|163.23|11
1623347250000|2021-06-10 17:47:30|165.74|163.24|165.74|163.24|165.76|163.26|165.73|163.23|14
1623347260000|2021-06-10 17:47:40|165.75|163.25|165.88|163.38|165.88|163.38|165.74|163.24|21
1623347270000|2021-06-10 17:47:50|165.93|163.43|165.87|163.37|165.95|163.45|165.87|163.37|17
1623347280000|2021-06-10 17:48:00|165.86|163.36|165.84|163.34|165.88|163.38|165.83|163.33|19
1623347290000|2021-06-10 17:48:10|165.83|163.33|165.66|163.16|165.86|163.36|165.66|163.16|24
1623347300000|2021-06-10 17:48:20|165.65|163.15|165.53|163.03|165.68|163.18|165.53|163.03|26
1623347310000|2021-06-10 17:48:30|165.52|163.02|165.59|163.09|165.59|163.09|165.51|163.01|19
1623347320000|2021-06-10 17:48:40|165.6|163.1|165.66|163.16|165.66|163.16|165.57|163.07|18
1623347330000|2021-06-10 17:48:50|165.65|163.15|165.65|163.15|165.69|163.19|165.63|163.13|23
1623347340000|2021-06-10 17:49:00|165.66|163.16|165.72|163.22|165.74|163.24|165.62|163.12|24
1623347350000|2021-06-10 17:49:10|165.73|163.23|165.88|163.38|165.92|163.42|165.7|163.2|23
1623347360000|2021-06-10 17:49:20|165.87|163.37|165.93|163.43|165.93|163.43|165.84|163.34|21
1623347370000|2021-06-10 17:49:30|165.92|163.42|165.79|163.29|165.92|163.42|165.74|163.24|10
1623347380000|2021-06-10 17:49:40|165.81|163.31|165.82|163.32|165.84|163.34|165.76|163.26|26
1623347390000|2021-06-10 17:49:50|165.83|163.33|165.94|163.44|165.95|163.45|165.82|163.32|25
1623347400000|2021-06-10 17:50:00|165.92|163.42|166.03|163.53|166.03|163.53|165.88|163.38|20
1623347410000|2021-06-10 17:50:10|166.02|163.52|166.18|163.68|166.19|163.69|166.02|163.52|21
1623347420000|2021-06-10 17:50:20|166.19|163.69|166.18|163.68|166.21|163.71|166.15|163.65|17
1623347430000|2021-06-10 17:50:30|166.19|163.69|166.26|163.76|166.27|163.77|166.17|163.67|16
1623347440000|2021-06-10 17:50:40|166.27|163.77|166.22|163.72|166.28|163.78|166.22|163.72|16
1623347450000|2021-06-10 17:50:50|166.23|163.73|166.21|163.71|166.26|163.76|166.17|163.67|29
1623347460000|2021-06-10 17:51:00|166.22|163.72|166.01|163.51|166.23|163.73|166.01|163.51|27
1623347470000|2021-06-10 17:51:10|166.02|163.52|166.1|163.6|166.1|163.6|166.02|163.52|22
1623347480000|2021-06-10 17:51:20|166.11|163.61|166.17|163.67|166.18|163.68|166.11|163.61|20
1623347490000|2021-06-10 17:51:30|166.16|163.66|166.22|163.72|166.25|163.75|166.16|163.66|17
1623347500000|2021-06-10 17:51:40|166.21|163.71|166.29|163.79|166.29|163.79|166.2|163.7|11
1623347510000|2021-06-10 17:51:50|166.24|163.74|166.23|163.73|166.28|163.78|166.21|163.71|20
1623347520000|2021-06-10 17:52:00|166.24|163.74|166.31|163.81|166.31|163.81|166.23|163.73|16
1623347530000|2021-06-10 17:52:10|166.32|163.82|166.29|163.79|166.34|163.84|166.29|163.79|21
1623347540000|2021-06-10 17:52:20|166.28|163.78|166.35|163.85|166.36|163.86|166.28|163.78|20
1623347550000|2021-06-10 17:52:30|166.34|163.84|166.29|163.79|166.35|163.85|166.22|163.72|21
1623347560000|2021-06-10 17:52:40|166.3|163.8|166.35|163.85|166.35|163.85|166.28|163.78|17
1623347570000|2021-06-10 17:52:50|166.34|163.84|166.4|163.9|166.4|163.9|166.33|163.83|13
1623347580000|2021-06-10 17:53:00|166.39|163.89|166.34|163.84|166.42|163.92|166.33|163.83|22
1623347590000|2021-06-10 17:53:10|166.35|163.85|166.35|163.85|166.35|163.85|166.27|163.77|16
1623347600000|2021-06-10 17:53:20|166.36|163.86|166.36|163.86|166.44|163.94|166.34|163.84|19
1623347610000|2021-06-10 17:53:30|166.37|163.87|166.32|163.82|166.37|163.87|166.31|163.81|19
1623347620000|2021-06-10 17:53:40|166.31|163.81|166.4|163.9|166.4|163.9|166.3|163.8|16
1623347630000|2021-06-10 17:53:50|166.39|163.89|166.43|163.93|166.44|163.94|166.39|163.89|13
1623347640000|2021-06-10 17:54:00|166.44|163.94|166.43|163.93|166.47|163.97|166.39|163.89|16
1623347650000|2021-06-10 17:54:10|166.44|163.94|166.41|163.91|166.47|163.97|166.4|163.9|15
1623347660000|2021-06-10 17:54:20|166.4|163.9|166.32|163.82|166.4|163.9|166.31|163.81|11
1623347670000|2021-06-10 17:54:30|166.33|163.83|166.37|163.87|166.39|163.89|166.3|163.8|11
1623347680000|2021-06-10 17:54:40|166.36|163.86|166.29|163.79|166.36|163.86|166.27|163.77|15
1623347690000|2021-06-10 17:54:50|166.28|163.78|166.35|163.85|166.35|163.85|166.26|163.76|18
1623347700000|2021-06-10 17:55:00|166.38|163.88|166.31|163.81|166.38|163.88|166.31|163.81|18
1623347710000|2021-06-10 17:55:10|166.3|163.8|166.27|163.77|166.3|163.8|166.26|163.76|15
1623347720000|2021-06-10 17:55:20|166.26|163.76|166.17|163.67|166.26|163.76|166.17|163.67|13
1623347730000|2021-06-10 17:55:30|166.16|163.66|166.05|163.55|166.16|163.66|166.04|163.54|20
1623347740000|2021-06-10 17:55:40|166.04|163.54|166|163.5|166.06|163.56|166|163.5|20
1623347750000|2021-06-10 17:55:50|165.99|163.49|165.9|163.4|165.99|163.49|165.85|163.35|16
1623347760000|2021-06-10 17:56:00|165.89|163.39|166.03|163.53|166.04|163.54|165.88|163.38|29
1623347770000|2021-06-10 17:56:10|166.02|163.52|165.95|163.45|166.03|163.53|165.94|163.44|22
1623347780000|2021-06-10 17:56:20|165.94|163.44|165.97|163.47|165.99|163.49|165.94|163.44|21
1623347790000|2021-06-10 17:56:30|165.96|163.46|165.91|163.41|165.96|163.46|165.89|163.39|19
1623347800000|2021-06-10 17:56:40|165.9|163.4|165.94|163.44|165.96|163.46|165.9|163.4|13
1623347810000|2021-06-10 17:56:50|165.95|163.45|165.96|163.46|165.99|163.49|165.95|163.45|15
1623347820000|2021-06-10 17:57:00|165.97|163.47|166.24|163.74|166.24|163.74|165.97|163.47|22
1623347830000|2021-06-10 17:57:10|166.25|163.75|166.2|163.7|166.25|163.75|166.2|163.7|14
1623347840000|2021-06-10 17:57:20|166.21|163.71|166.19|163.69|166.22|163.72|166.18|163.68|15
1623347850000|2021-06-10 17:57:30|166.2|163.7|166.17|163.67|166.2|163.7|166.16|163.66|15
1623347860000|2021-06-10 17:57:40|166.16|163.66|166.19|163.69|166.2|163.7|166.16|163.66|14
1623347870000|2021-06-10 17:57:50|166.2|163.7|166.29|163.79|166.3|163.8|166.2|163.7|13
1623347880000|2021-06-10 17:58:00|166.28|163.78|166.26|163.76|166.31|163.81|166.26|163.76|8
1623347890000|2021-06-10 17:58:10|166.27|163.77|166.31|163.81|166.31|163.81|166.25|163.75|14
1623347900000|2021-06-10 17:58:20|166.3|163.8|166.3|163.8|166.32|163.82|166.27|163.77|18
1623347910000|2021-06-10 17:58:30|166.29|163.79|166.29|163.79|166.32|163.82|166.29|163.79|11
1623347920000|2021-06-10 17:58:40|166.28|163.78|166.25|163.75|166.35|163.85|166.25|163.75|19
1623347930000|2021-06-10 17:58:50|166.2|163.7|166.11|163.61|166.21|163.71|166.1|163.6|18
1623347940000|2021-06-10 17:59:00|166.1|163.6|166.17|163.67|166.19|163.69|166.09|163.59|20
1623347950000|2021-06-10 17:59:10|166.16|163.66|166.1|163.6|166.17|163.67|166.08|163.58|19
1623347960000|2021-06-10 17:59:20|166.11|163.61|166.1|163.6|166.15|163.65|166.1|163.6|16
1623347970000|2021-06-10 17:59:30|166.11|163.61|166.04|163.54|166.13|163.63|166.04|163.54|17
1623347980000|2021-06-10 17:59:40|166.02|163.52|166.07|163.57|166.08|163.58|166.02|163.52|22
1623347990000|2021-06-10 17:59:50|166.06|163.56|165.96|163.46|166.09|163.59|165.96|163.46|17
1623348000000|2021-06-10 18:00:00|165.97|163.47|166.04|163.54|166.08|163.58|165.92|163.42|25
1623348010000|2021-06-10 18:00:10|166.02|163.52|165.96|163.46|166.05|163.55|165.95|163.45|25
1623348020000|2021-06-10 18:00:20|165.97|163.47|165.96|163.46|166|163.5|165.96|163.46|19
1623348030000|2021-06-10 18:00:30|165.93|163.43|165.89|163.39|165.96|163.46|165.85|163.35|19
1623348040000|2021-06-10 18:00:40|165.88|163.38|165.74|163.24|165.89|163.39|165.73|163.23|20
1623348050000|2021-06-10 18:00:50|165.75|163.25|165.74|163.24|165.75|163.25|165.7|163.2|11
1623348060000|2021-06-10 18:01:00|165.75|163.25|165.75|163.25|165.76|163.26|165.74|163.24|9
1623348070000|2021-06-10 18:01:10|165.74|163.24|165.78|163.28|165.79|163.29|165.74|163.24|16
1623348080000|2021-06-10 18:01:20|165.77|163.27|165.79|163.29|165.79|163.29|165.76|163.26|11
1623348090000|2021-06-10 18:01:30|165.8|163.3|165.79|163.29|165.81|163.31|165.77|163.27|14
1623348100000|2021-06-10 18:01:40|165.77|163.27|165.87|163.37|165.88|163.38|165.77|163.27|15
1623348110000|2021-06-10 18:01:50|165.88|163.38|165.82|163.32|165.89|163.39|165.82|163.32|16
1623348120000|2021-06-10 18:02:00|165.81|163.31|165.78|163.28|165.81|163.31|165.76|163.26|12
1623348130000|2021-06-10 18:02:10|165.8|163.3|165.79|163.29|165.81|163.31|165.76|163.26|18
1623348140000|2021-06-10 18:02:20|165.78|163.28|165.79|163.29|165.83|163.33|165.78|163.28|13
1623348150000|2021-06-10 18:02:30|165.78|163.28|165.83|163.33|165.86|163.36|165.77|163.27|13
1623348160000|2021-06-10 18:02:40|165.84|163.34|165.93|163.43|165.94|163.44|165.84|163.34|27
1623348170000|2021-06-10 18:02:50|165.96|163.46|166.06|163.56|166.06|163.56|165.96|163.46|24
1623348180000|2021-06-10 18:03:00|166.08|163.58|166.16|163.66|166.16|163.66|166.08|163.58|14
1623348190000|2021-06-10 18:03:10|166.15|163.65|166.21|163.71|166.22|163.72|166.15|163.65|20
1623348200000|2021-06-10 18:03:20|166.23|163.73|166.3|163.8|166.33|163.83|166.22|163.72|18
1623348210000|2021-06-10 18:03:30|166.29|163.79|166.27|163.77|166.35|163.85|166.27|163.77|21
1623348220000|2021-06-10 18:03:40|166.24|163.74|166.32|163.82|166.32|163.82|166.23|163.73|24
1623348230000|2021-06-10 18:03:50|166.38|163.88|166.38|163.88|166.4|163.9|166.37|163.87|15
1623348240000|2021-06-10 18:04:00|166.37|163.87|166.39|163.89|166.44|163.94|166.37|163.87|16
1623348250000|2021-06-10 18:04:10|166.38|163.88|166.43|163.93|166.43|163.93|166.38|163.88|13
1623348260000|2021-06-10 18:04:20|166.42|163.92|166.33|163.83|166.42|163.92|166.33|163.83|21
1623348270000|2021-06-10 18:04:30|166.34|163.84|166.28|163.78|166.34|163.84|166.28|163.78|11
1623348280000|2021-06-10 18:04:40|166.29|163.79|166.28|163.78|166.32|163.82|166.28|163.78|15
1623348290000|2021-06-10 18:04:50|166.29|163.79|166.26|163.76|166.31|163.81|166.25|163.75|21
1623348300000|2021-06-10 18:05:00|166.27|163.77|166.16|163.66|166.27|163.77|166.16|163.66|15
1623348310000|2021-06-10 18:05:10|166.15|163.65|166.15|163.65|166.16|163.66|166.12|163.62|23
1623348320000|2021-06-10 18:05:20|166.16|163.66|166.15|163.65|166.21|163.71|166.15|163.65|23
1623348330000|2021-06-10 18:05:30|166.16|163.66|166.19|163.69|166.19|163.69|166.15|163.65|6
1623348340000|2021-06-10 18:05:40|166.16|163.66|166.18|163.68|166.19|163.69|166.16|163.66|17
1623348350000|2021-06-10 18:05:50|166.17|163.67|166.21|163.71|166.21|163.71|166.17|163.67|8
1623348360000|2021-06-10 18:06:00|166.2|163.7|166.28|163.78|166.31|163.81|166.2|163.7|14
1623348370000|2021-06-10 18:06:10|166.29|163.79|166.39|163.89|166.39|163.89|166.29|163.79|12
1623348380000|2021-06-10 18:06:20|166.42|163.92|166.36|163.86|166.46|163.96|166.36|163.86|19
1623348390000|2021-06-10 18:06:30|166.38|163.88|166.43|163.93|166.43|163.93|166.36|163.86|16
1623348400000|2021-06-10 18:06:40|166.44|163.94|166.49|163.99|166.49|163.99|166.43|163.93|20
1623348410000|2021-06-10 18:06:50|166.48|163.98|166.51|164.01|166.51|164.01|166.46|163.96|20
1623348420000|2021-06-10 18:07:00|166.5|164|166.55|164.05|166.55|164.05|166.47|163.97|21
1623348430000|2021-06-10 18:07:10|166.54|164.04|166.54|164.04|166.56|164.06|166.51|164.01|19
1623348440000|2021-06-10 18:07:20|166.55|164.05|166.5|164|166.55|164.05|166.5|164|7
1623348450000|2021-06-10 18:07:30|166.49|163.99|166.52|164.02|166.56|164.06|166.48|163.98|18
1623348460000|2021-06-10 18:07:40|166.51|164.01|166.5|164|166.54|164.04|166.5|164|12
1623348470000|2021-06-10 18:07:50|166.49|163.99|166.5|164|166.51|164.01|166.49|163.99|10
1623348480000|2021-06-10 18:08:00|166.53|164.03|166.65|164.15|166.65|164.15|166.53|164.03|16
1623348490000|2021-06-10 18:08:10|166.66|164.16|166.71|164.21|166.71|164.21|166.66|164.16|18
1623348500000|2021-06-10 18:08:20|166.72|164.22|166.81|164.31|166.83|164.33|166.72|164.22|11
1623348510000|2021-06-10 18:08:30|166.82|164.32|166.75|164.25|166.83|164.33|166.75|164.25|21
1623348520000|2021-06-10 18:08:40|166.76|164.26|166.75|164.25|166.76|164.26|166.71|164.21|13
1623348530000|2021-06-10 18:08:50|166.77|164.27|166.75|164.25|166.77|164.27|166.72|164.22|16
1623348540000|2021-06-10 18:09:00|166.76|164.26|166.69|164.19|166.77|164.27|166.69|164.19|22
1623348550000|2021-06-10 18:09:10|166.68|164.18|166.69|164.19|166.74|164.24|166.68|164.18|15
1623348560000|2021-06-10 18:09:20|166.7|164.2|166.73|164.23|166.74|164.24|166.69|164.19|10
1623348570000|2021-06-10 18:09:30|166.74|164.24|166.81|164.31|166.81|164.31|166.73|164.23|16
1623348580000|2021-06-10 18:09:40|166.79|164.29|166.89|164.39|166.9|164.4|166.77|164.27|16
1623348590000|2021-06-10 18:09:50|166.9|164.4|166.91|164.41|166.92|164.42|166.89|164.39|7
1623348600000|2021-06-10 18:10:00|166.92|164.42|166.72|164.22|166.92|164.42|166.67|164.17|19
1623348610000|2021-06-10 18:10:10|166.7|164.2|166.69|164.19|166.72|164.22|166.63|164.13|19
1623348620000|2021-06-10 18:10:20|166.66|164.16|166.68|164.18|166.72|164.22|166.65|164.15|18
1623348630000|2021-06-10 18:10:30|166.66|164.16|166.67|164.17|166.73|164.23|166.66|164.16|17
1623348640000|2021-06-10 18:10:40|166.66|164.16|166.71|164.21|166.72|164.22|166.65|164.15|13
1623348650000|2021-06-10 18:10:50|166.7|164.2|166.73|164.23|166.77|164.27|166.7|164.2|18
1623348660000|2021-06-10 18:11:00|166.71|164.21|166.69|164.19|166.75|164.25|166.69|164.19|18
1623348670000|2021-06-10 18:11:10|166.7|164.2|166.63|164.13|166.71|164.21|166.6|164.1|20
1623348680000|2021-06-10 18:11:20|166.6|164.1|166.51|164.01|166.6|164.1|166.48|163.98|14
1623348690000|2021-06-10 18:11:30|166.52|164.02|166.51|164.01|166.6|164.1|166.47|163.97|23
1623348700000|2021-06-10 18:11:40|166.5|164|166.56|164.06|166.56|164.06|166.49|163.99|13
1623348710000|2021-06-10 18:11:50|166.58|164.08|166.6|164.1|166.62|164.12|166.57|164.07|17
1623348720000|2021-06-10 18:12:00|166.59|164.09|166.66|164.16|166.66|164.16|166.59|164.09|17
1623348730000|2021-06-10 18:12:10|166.64|164.14|166.62|164.12|166.65|164.15|166.59|164.09|19
1623348740000|2021-06-10 18:12:20|166.61|164.11|166.76|164.26|166.77|164.27|166.61|164.11|21
1623348750000|2021-06-10 18:12:30|166.75|164.25|166.74|164.24|166.77|164.27|166.74|164.24|16
1623348760000|2021-06-10 18:12:40|166.75|164.25|166.73|164.23|166.75|164.25|166.71|164.21|17
1623348770000|2021-06-10 18:12:50|166.72|164.22|166.79|164.29|166.79|164.29|166.72|164.22|12
1623348780000|2021-06-10 18:13:00|166.78|164.28|166.69|164.19|166.78|164.28|166.66|164.16|21
1623348790000|2021-06-10 18:13:10|166.68|164.18|166.64|164.14|166.7|164.2|166.62|164.12|15
1623348800000|2021-06-10 18:13:20|166.67|164.17|166.67|164.17|166.67|164.17|166.64|164.14|18
1623348810000|2021-06-10 18:13:30|166.68|164.18|166.72|164.22|166.74|164.24|166.68|164.18|14
1623348820000|2021-06-10 18:13:40|166.71|164.21|166.81|164.31|166.81|164.31|166.71|164.21|19
1623348830000|2021-06-10 18:13:50|166.8|164.3|166.83|164.33|166.84|164.34|166.78|164.28|11
1623348840000|2021-06-10 18:14:00|166.79|164.29|166.67|164.17|166.81|164.31|166.66|164.16|15
1623348850000|2021-06-10 18:14:10|166.66|164.16|166.65|164.15|166.7|164.2|166.64|164.14|20
1623348860000|2021-06-10 18:14:20|166.67|164.17|166.63|164.13|166.67|164.17|166.63|164.13|15
1623348870000|2021-06-10 18:14:30|166.64|164.14|166.67|164.17|166.67|164.17|166.63|164.13|14
1623348880000|2021-06-10 18:14:40|166.68|164.18|166.66|164.16|166.69|164.19|166.64|164.14|16
1623348890000|2021-06-10 18:14:50|166.65|164.15|166.66|164.16|166.66|164.16|166.64|164.14|5
1623348900000|2021-06-10 18:15:00|166.65|164.15|166.76|164.26|166.77|164.27|166.65|164.15|15
1623348910000|2021-06-10 18:15:10|166.77|164.27|166.76|164.26|166.78|164.28|166.73|164.23|12
1623348920000|2021-06-10 18:15:20|166.75|164.25|166.73|164.23|166.76|164.26|166.73|164.23|8
1623348930000|2021-06-10 18:15:30|166.72|164.22|166.71|164.21|166.72|164.22|166.71|164.21|4
1623348940000|2021-06-10 18:15:40|166.69|164.19|166.79|164.29|166.79|164.29|166.69|164.19|12
1623348950000|2021-06-10 18:15:50|166.78|164.28|166.89|164.39|166.89|164.39|166.78|164.28|19
1623348960000|2021-06-10 18:16:00|166.9|164.4|166.9|164.4|166.96|164.46|166.89|164.39|16
1623348970000|2021-06-10 18:16:10|166.91|164.41|166.87|164.37|166.91|164.41|166.86|164.36|10
1623348980000|2021-06-10 18:16:20|166.86|164.36|166.85|164.35|166.86|164.36|166.81|164.31|18
1623348990000|2021-06-10 18:16:30|166.84|164.34|166.75|164.25|166.87|164.37|166.75|164.25|12
1623349000000|2021-06-10 18:16:40|166.74|164.24|166.71|164.21|166.74|164.24|166.7|164.2|16
1623349010000|2021-06-10 18:16:50|166.7|164.2|166.68|164.18|166.7|164.2|166.64|164.14|15
1623349020000|2021-06-10 18:17:00|166.67|164.17|166.69|164.19|166.75|164.25|166.67|164.17|20
1623349030000|2021-06-10 18:17:10|166.68|164.18|166.62|164.12|166.72|164.22|166.61|164.11|17
1623349040000|2021-06-10 18:17:20|166.61|164.11|166.59|164.09|166.61|164.11|166.58|164.08|13
1623349050000|2021-06-10 18:17:30|166.58|164.08|166.45|163.95|166.61|164.11|166.45|163.95|20
1623349060000|2021-06-10 18:17:40|166.44|163.94|166.47|163.97|166.52|164.02|166.44|163.94|22
1623349070000|2021-06-10 18:17:50|166.46|163.96|166.46|163.96|166.48|163.98|166.46|163.96|10
1623349080000|2021-06-10 18:18:00|166.47|163.97|166.48|163.98|166.48|163.98|166.46|163.96|12
1623349090000|2021-06-10 18:18:10|166.49|163.99|166.5|164|166.52|164.02|166.48|163.98|7
1623349100000|2021-06-10 18:18:20|166.49|163.99|166.62|164.12|166.62|164.12|166.49|163.99|24
1623349110000|2021-06-10 18:18:30|166.61|164.11|166.56|164.06|166.62|164.12|166.56|164.06|17
1623349120000|2021-06-10 18:18:40|166.57|164.07|166.54|164.04|166.58|164.08|166.54|164.04|7
1623349130000|2021-06-10 18:18:50|166.53|164.03|166.65|164.15|166.65|164.15|166.51|164.01|17
1623349140000|2021-06-10 18:19:00|166.68|164.18|166.62|164.12|166.68|164.18|166.58|164.08|16
1623349150000|2021-06-10 18:19:10|166.61|164.11|166.53|164.03|166.61|164.11|166.53|164.03|11
1623349160000|2021-06-10 18:19:20|166.55|164.05|166.48|163.98|166.55|164.05|166.47|163.97|20
1623349170000|2021-06-10 18:19:30|166.47|163.97|166.46|163.96|166.47|163.97|166.43|163.93|9
1623349180000|2021-06-10 18:19:40|166.47|163.97|166.46|163.96|166.48|163.98|166.45|163.95|10
1623349190000|2021-06-10 18:19:50|166.48|163.98|166.39|163.89|166.48|163.98|166.38|163.88|15
1623349200000|2021-06-10 18:20:00|166.4|163.9|166.41|163.91|166.43|163.93|166.37|163.87|17
1623349210000|2021-06-10 18:20:10|166.42|163.92|166.46|163.96|166.5|164|166.42|163.92|19
1623349220000|2021-06-10 18:20:20|166.48|163.98|166.47|163.97|166.52|164.02|166.46|163.96|22
1623349230000|2021-06-10 18:20:30|166.48|163.98|166.52|164.02|166.54|164.04|166.47|163.97|16
1623349240000|2021-06-10 18:20:40|166.53|164.03|166.56|164.06|166.58|164.08|166.53|164.03|16
1623349250000|2021-06-10 18:20:50|166.55|164.05|166.59|164.09|166.59|164.09|166.53|164.03|17
1623349260000|2021-06-10 18:21:00|166.58|164.08|166.6|164.1|166.6|164.1|166.58|164.08|9
1623349270000|2021-06-10 18:21:10|166.59|164.09|166.61|164.11|166.64|164.14|166.59|164.09|6
1623349280000|2021-06-10 18:21:20|166.62|164.12|166.5|164|166.62|164.12|166.49|163.99|25
1623349290000|2021-06-10 18:21:30|166.56|164.06|166.56|164.06|166.58|164.08|166.51|164.01|13
1623349300000|2021-06-10 18:21:40|166.55|164.05|166.53|164.03|166.55|164.05|166.51|164.01|15
1623349310000|2021-06-10 18:21:50|166.55|164.05|166.62|164.12|166.63|164.13|166.54|164.04|17
1623349320000|2021-06-10 18:22:00|166.6|164.1|166.58|164.08|166.65|164.15|166.55|164.05|12
1623349330000|2021-06-10 18:22:10|166.57|164.07|166.54|164.04|166.57|164.07|166.52|164.02|13
1623349340000|2021-06-10 18:22:20|166.53|164.03|166.48|163.98|166.53|164.03|166.43|163.93|10
1623349350000|2021-06-10 18:22:30|166.47|163.97|166.44|163.94|166.48|163.98|166.43|163.93|5
1623349360000|2021-06-10 18:22:40|166.43|163.93|166.45|163.95|166.45|163.95|166.43|163.93|5
1623349370000|2021-06-10 18:22:50|166.43|163.93|166.49|163.99|166.5|164|166.43|163.93|8
1623349380000|2021-06-10 18:23:00|166.5|164|166.53|164.03|166.53|164.03|166.49|163.99|11
1623349390000|2021-06-10 18:23:10|166.52|164.02|166.62|164.12|166.62|164.12|166.52|164.02|12
1623349400000|2021-06-10 18:23:20|166.61|164.11|166.56|164.06|166.61|164.11|166.55|164.05|17
1623349410000|2021-06-10 18:23:30|166.57|164.07|166.53|164.03|166.57|164.07|166.53|164.03|10
1623349420000|2021-06-10 18:23:40|166.56|164.06|166.58|164.08|166.6|164.1|166.53|164.03|13
1623349430000|2021-06-10 18:23:50|166.57|164.07|166.57|164.07|166.58|164.08|166.57|164.07|5
1623349440000|2021-06-10 18:24:00|166.58|164.08|166.74|164.24|166.78|164.28|166.57|164.07|18
1623349450000|2021-06-10 18:24:10|166.73|164.23|166.73|164.23|166.74|164.24|166.71|164.21|10
1623349460000|2021-06-10 18:24:20|166.72|164.22|166.73|164.23|166.73|164.23|166.71|164.21|5
1623349470000|2021-06-10 18:24:30|166.72|164.22|166.61|164.11|166.73|164.23|166.6|164.1|13
1623349480000|2021-06-10 18:24:40|166.6|164.1|166.57|164.07|166.64|164.14|166.56|164.06|16
1623349490000|2021-06-10 18:24:50|166.56|164.06|166.62|164.12|166.63|164.13|166.56|164.06|15
1623349500000|2021-06-10 18:25:00|166.61|164.11|166.57|164.07|166.64|164.14|166.57|164.07|9
1623349510000|2021-06-10 18:25:10|166.58|164.08|166.56|164.06|166.58|164.08|166.56|164.06|6
1623349520000|2021-06-10 18:25:20|166.58|164.08|166.55|164.05|166.58|164.08|166.55|164.05|3
1623349530000|2021-06-10 18:25:30|166.56|164.06|166.56|164.06|166.56|164.06|166.52|164.02|13
1623349540000|2021-06-10 18:25:40|166.54|164.04|166.54|164.04|166.57|164.07|166.52|164.02|13
1623349550000|2021-06-10 18:25:50|166.52|164.02|166.54|164.04|166.56|164.06|166.51|164.01|19
1623349560000|2021-06-10 18:26:00|166.55|164.05|166.56|164.06|166.56|164.06|166.54|164.04|13
1623349570000|2021-06-10 18:26:10|166.55|164.05|166.65|164.15|166.67|164.17|166.55|164.05|8
1623349580000|2021-06-10 18:26:20|166.67|164.17|166.64|164.14|166.67|164.17|166.64|164.14|10
1623349590000|2021-06-10 18:26:30|166.65|164.15|166.7|164.2|166.7|164.2|166.65|164.15|6
1623349600000|2021-06-10 18:26:40|166.72|164.22|166.71|164.21|166.72|164.22|166.7|164.2|9
1623349610000|2021-06-10 18:26:50|166.72|164.22|166.73|164.23|166.75|164.25|166.71|164.21|11
1623349620000|2021-06-10 18:27:00|166.74|164.24|166.82|164.32|166.83|164.33|166.74|164.24|10
1623349630000|2021-06-10 18:27:10|166.81|164.31|166.86|164.36|166.88|164.38|166.81|164.31|14
1623349640000|2021-06-10 18:27:20|166.87|164.37|166.86|164.36|166.88|164.38|166.86|164.36|12
1623349650000|2021-06-10 18:27:30|166.85|164.35|166.84|164.34|166.87|164.37|166.84|164.34|15
1623349660000|2021-06-10 18:27:40|166.85|164.35|166.85|164.35|166.86|164.36|166.81|164.31|14
1623349670000|2021-06-10 18:27:50|166.88|164.38|166.96|164.46|166.96|164.46|166.88|164.38|10
1623349680000|2021-06-10 18:28:00|166.97|164.47|167.02|164.52|167.02|164.52|166.97|164.47|4
1623349690000|2021-06-10 18:28:10|167.05|164.55|167.15|164.65|167.18|164.68|167.05|164.55|18
1623349700000|2021-06-10 18:28:20|167.14|164.64|167.13|164.63|167.15|164.65|167.11|164.61|11
1623349710000|2021-06-10 18:28:30|167.08|164.58|167.14|164.64|167.25|164.75|167.08|164.58|28
1623349720000|2021-06-10 18:28:40|167.16|164.66|167.16|164.66|167.23|164.73|167.14|164.64|18
1623349730000|2021-06-10 18:28:50|167.13|164.63|167.13|164.63|167.16|164.66|167.12|164.62|19
1623349740000|2021-06-10 18:29:00|167.12|164.62|167.07|164.57|167.13|164.63|167.06|164.56|21
1623349750000|2021-06-10 18:29:10|167.08|164.58|167.04|164.54|167.08|164.58|167.02|164.52|17
1623349760000|2021-06-10 18:29:20|167.03|164.53|167.04|164.54|167.05|164.55|167.03|164.53|10
1623349770000|2021-06-10 18:29:30|167.05|164.55|167.01|164.51|167.07|164.57|166.97|164.47|24
1623349780000|2021-06-10 18:29:40|166.97|164.47|166.94|164.44|167.03|164.53|166.93|164.43|20
1623349790000|2021-06-10 18:29:50|166.92|164.42|166.97|164.47|166.99|164.49|166.9|164.4|17
1623349800000|2021-06-10 18:30:00|166.99|164.49|167.01|164.51|167.01|164.51|166.95|164.45|20
1623349810000|2021-06-10 18:30:10|167|164.5|166.87|164.37|167|164.5|166.87|164.37|14
1623349820000|2021-06-10 18:30:20|166.86|164.36|166.82|164.32|166.88|164.38|166.82|164.32|9
1623349830000|2021-06-10 18:30:30|166.83|164.33|166.85|164.35|166.85|164.35|166.82|164.32|9
1623349840000|2021-06-10 18:30:40|166.84|164.34|166.83|164.33|166.85|164.35|166.83|164.33|11
1623349850000|2021-06-10 18:30:50|166.82|164.32|166.76|164.26|166.82|164.32|166.76|164.26|8
1623349860000|2021-06-10 18:31:00|166.77|164.27|166.8|164.3|166.8|164.3|166.76|164.26|15
1623349870000|2021-06-10 18:31:10|166.79|164.29|166.77|164.27|166.8|164.3|166.77|164.27|6
1623349880000|2021-06-10 18:31:20|166.78|164.28|166.73|164.23|166.78|164.28|166.73|164.23|5
1623349890000|2021-06-10 18:31:30|166.72|164.22|166.73|164.23|166.73|164.23|166.71|164.21|8
1623349900000|2021-06-10 18:31:40|166.74|164.24|166.71|164.21|166.76|164.26|166.71|164.21|10
1623349910000|2021-06-10 18:31:50|166.72|164.22|166.71|164.21|166.72|164.22|166.7|164.2|12
1623349920000|2021-06-10 18:32:00|166.68|164.18|166.67|164.17|166.7|164.2|166.65|164.15|16
1623349930000|2021-06-10 18:32:10|166.69|164.19|166.7|164.2|166.7|164.2|166.68|164.18|7
1623349940000|2021-06-10 18:32:20|166.69|164.19|166.7|164.2|166.7|164.2|166.68|164.18|10
1623349950000|2021-06-10 18:32:30|166.71|164.21|166.79|164.29|166.79|164.29|166.69|164.19|13
1623349960000|2021-06-10 18:32:40|166.8|164.3|166.8|164.3|166.8|164.3|166.79|164.29|5
1623349970000|2021-06-10 18:32:50|166.83|164.33|166.8|164.3|166.83|164.33|166.79|164.29|9
1623349980000|2021-06-10 18:33:00|166.81|164.31|166.8|164.3|166.81|164.31|166.79|164.29|6
1623349990000|2021-06-10 18:33:10|166.79|164.29|166.64|164.14|166.79|164.29|166.64|164.14|14
1623350000000|2021-06-10 18:33:20|166.65|164.15|166.58|164.08|166.65|164.15|166.58|164.08|16
1623350010000|2021-06-10 18:33:30|166.61|164.11|166.67|164.17|166.7|164.2|166.61|164.11|26
1623350020000|2021-06-10 18:33:40|166.69|164.19|166.73|164.23|166.75|164.25|166.69|164.19|7
1623350030000|2021-06-10 18:33:50|166.72|164.22|166.73|164.23|166.73|164.23|166.72|164.22|2
1623350040000|2021-06-10 18:34:00|166.72|164.22|166.7|164.2|166.72|164.22|166.69|164.19|7
1623350050000|2021-06-10 18:34:10|166.71|164.21|166.7|164.2|166.72|164.22|166.7|164.2|8
1623350060000|2021-06-10 18:34:20|166.71|164.21|166.61|164.11|166.71|164.21|166.61|164.11|13
1623350070000|2021-06-10 18:34:30|166.6|164.1|166.58|164.08|166.6|164.1|166.58|164.08|5
1623350080000|2021-06-10 18:34:40|166.59|164.09|166.59|164.09|166.6|164.1|166.58|164.08|9
1623350090000|2021-06-10 18:34:50|166.6|164.1|166.6|164.1|166.6|164.1|166.58|164.08|11
1623350100000|2021-06-10 18:35:00|166.61|164.11|166.58|164.08|166.68|164.18|166.58|164.08|15
1623350110000|2021-06-10 18:35:10|166.56|164.06|166.57|164.07|166.57|164.07|166.55|164.05|13
1623350120000|2021-06-10 18:35:20|166.56|164.06|166.48|163.98|166.56|164.06|166.48|163.98|13
1623350130000|2021-06-10 18:35:30|166.46|163.96|166.38|163.88|166.46|163.96|166.38|163.88|15
1623350140000|2021-06-10 18:35:40|166.41|163.91|166.34|163.84|166.42|163.92|166.34|163.84|10
1623350150000|2021-06-10 18:35:50|166.33|163.83|166.36|163.86|166.41|163.91|166.3|163.8|21
1623350160000|2021-06-10 18:36:00|166.37|163.87|166.42|163.92|166.42|163.92|166.37|163.87|17
1623350170000|2021-06-10 18:36:10|166.41|163.91|166.38|163.88|166.43|163.93|166.38|163.88|15
1623350180000|2021-06-10 18:36:20|166.37|163.87|166.34|163.84|166.41|163.91|166.34|163.84|20
1623350190000|2021-06-10 18:36:30|166.35|163.85|166.32|163.82|166.35|163.85|166.3|163.8|11
1623350200000|2021-06-10 18:36:40|166.31|163.81|166.29|163.79|166.31|163.81|166.28|163.78|8
1623350210000|2021-06-10 18:36:50|166.28|163.78|166.29|163.79|166.29|163.79|166.27|163.77|10
1623350220000|2021-06-10 18:37:00|166.28|163.78|166.27|163.77|166.28|163.78|166.27|163.77|6
1623350230000|2021-06-10 18:37:10|166.28|163.78|166.32|163.82|166.35|163.85|166.27|163.77|12
1623350240000|2021-06-10 18:37:20|166.37|163.87|166.39|163.89|166.39|163.89|166.31|163.81|15
1623350250000|2021-06-10 18:37:30|166.4|163.9|166.35|163.85|166.4|163.9|166.34|163.84|16
1623350260000|2021-06-10 18:37:40|166.37|163.87|166.27|163.77|166.37|163.87|166.27|163.77|15
1623350270000|2021-06-10 18:37:50|166.25|163.75|166.26|163.76|166.26|163.76|166.24|163.74|6
1623350280000|2021-06-10 18:38:00|166.24|163.74|166.28|163.78|166.28|163.78|166.24|163.74|7
1623350290000|2021-06-10 18:38:10|166.27|163.77|166.23|163.73|166.27|163.77|166.22|163.72|13
1623350300000|2021-06-10 18:38:20|166.22|163.72|166.18|163.68|166.23|163.73|166.18|163.68|8
1623350310000|2021-06-10 18:38:30|166.19|163.69|166.24|163.74|166.24|163.74|166.18|163.68|11
1623350320000|2021-06-10 18:38:40|166.25|163.75|166.28|163.78|166.29|163.79|166.25|163.75|7
1623350330000|2021-06-10 18:38:50|166.29|163.79|166.26|163.76|166.3|163.8|166.26|163.76|13
1623350340000|2021-06-10 18:39:00|166.27|163.77|166.3|163.8|166.3|163.8|166.26|163.76|8
1623350350000|2021-06-10 18:39:10|166.31|163.81|166.28|163.78|166.31|163.81|166.27|163.77|6
1623350360000|2021-06-10 18:39:20|166.29|163.79|166.23|163.73|166.29|163.79|166.23|163.73|11
1623350370000|2021-06-10 18:39:30|166.24|163.74|166.15|163.65|166.26|163.76|166.15|163.65|13
1623350380000|2021-06-10 18:39:40|166.06|163.56|166.1|163.6|166.1|163.6|165.96|163.46|21
1623350390000|2021-06-10 18:39:50|166.09|163.59|166.13|163.63|166.14|163.64|166.09|163.59|17
1623350400000|2021-06-10 18:40:00|166.14|163.64|166.4|163.9|166.4|163.9|166.14|163.64|24
1623350410000|2021-06-10 18:40:10|166.39|163.89|166.39|163.89|166.4|163.9|166.39|163.89|13
1623350420000|2021-06-10 18:40:20|166.4|163.9|166.46|163.96|166.47|163.97|166.39|163.89|17
1623350430000|2021-06-10 18:40:30|166.45|163.95|166.47|163.97|166.47|163.97|166.45|163.95|15
1623350440000|2021-06-10 18:40:40|166.45|163.95|166.49|163.99|166.5|164|166.45|163.95|14
1623350450000|2021-06-10 18:40:50|166.48|163.98|166.54|164.04|166.54|164.04|166.41|163.91|27
1623350460000|2021-06-10 18:41:00|166.57|164.07|166.73|164.23|166.73|164.23|166.57|164.07|19
1623350470000|2021-06-10 18:41:10|166.71|164.21|166.72|164.22|166.73|164.23|166.67|164.17|13
1623350480000|2021-06-10 18:41:20|166.7|164.2|166.76|164.26|166.78|164.28|166.68|164.18|18
1623350490000|2021-06-10 18:41:30|166.73|164.23|166.8|164.3|166.8|164.3|166.73|164.23|20
1623350500000|2021-06-10 18:41:40|166.79|164.29|166.83|164.33|166.87|164.37|166.77|164.27|20
1623350510000|2021-06-10 18:41:50|166.84|164.34|166.86|164.36|166.88|164.38|166.83|164.33|16
1623350520000|2021-06-10 18:42:00|166.89|164.39|166.91|164.41|166.95|164.45|166.85|164.35|12
1623350530000|2021-06-10 18:42:10|166.9|164.4|166.9|164.4|166.91|164.41|166.89|164.39|13
1623350540000|2021-06-10 18:42:20|166.91|164.41|166.77|164.27|166.91|164.41|166.77|164.27|15
1623350550000|2021-06-10 18:42:30|166.76|164.26|166.82|164.32|166.82|164.32|166.76|164.26|15
1623350560000|2021-06-10 18:42:40|166.81|164.31|166.82|164.32|166.82|164.32|166.81|164.31|14
1623350570000|2021-06-10 18:42:50|166.81|164.31|166.85|164.35|166.85|164.35|166.81|164.31|7
1623350580000|2021-06-10 18:43:00|166.86|164.36|166.91|164.41|166.93|164.43|166.86|164.36|11
1623350590000|2021-06-10 18:43:10|166.89|164.39|166.93|164.43|166.95|164.45|166.89|164.39|16
1623350600000|2021-06-10 18:43:20|166.92|164.42|166.91|164.41|166.93|164.43|166.9|164.4|10
1623350610000|2021-06-10 18:43:30|166.9|164.4|166.85|164.35|166.92|164.42|166.85|164.35|12
1623350620000|2021-06-10 18:43:40|166.84|164.34|166.84|164.34|166.86|164.36|166.8|164.3|19
1623350630000|2021-06-10 18:43:50|166.85|164.35|166.85|164.35|166.88|164.38|166.84|164.34|15
1623350640000|2021-06-10 18:44:00|166.86|164.36|166.9|164.4|166.91|164.41|166.86|164.36|13
1623350650000|2021-06-10 18:44:10|166.91|164.41|166.94|164.44|166.94|164.44|166.9|164.4|8
1623350660000|2021-06-10 18:44:20|166.93|164.43|166.95|164.45|166.96|164.46|166.93|164.43|14
1623350670000|2021-06-10 18:44:30|166.94|164.44|166.93|164.43|166.95|164.45|166.92|164.42|9
1623350680000|2021-06-10 18:44:40|166.92|164.42|166.94|164.44|166.94|164.44|166.92|164.42|5
1623350690000|2021-06-10 18:44:50|166.95|164.45|167.02|164.52|167.02|164.52|166.95|164.45|9
1623350700000|2021-06-10 18:45:00|167.03|164.53|166.96|164.46|167.03|164.53|166.95|164.45|17
1623350710000|2021-06-10 18:45:10|166.95|164.45|166.84|164.34|166.95|164.45|166.84|164.34|13
1623350720000|2021-06-10 18:45:20|166.85|164.35|166.71|164.21|166.86|164.36|166.69|164.19|14
1623350730000|2021-06-10 18:45:30|166.7|164.2|166.72|164.22|166.72|164.22|166.7|164.2|9
1623350740000|2021-06-10 18:45:40|166.73|164.23|166.59|164.09|166.73|164.23|166.59|164.09|17
1623350750000|2021-06-10 18:45:50|166.64|164.14|166.6|164.1|166.65|164.15|166.6|164.1|18
1623350760000|2021-06-10 18:46:00|166.58|164.08|166.51|164.01|166.58|164.08|166.49|163.99|12
1623350770000|2021-06-10 18:46:10|166.48|163.98|166.49|163.99|166.49|163.99|166.47|163.97|6
1623350780000|2021-06-10 18:46:20|166.47|163.97|166.49|163.99|166.49|163.99|166.46|163.96|6
1623350790000|2021-06-10 18:46:30|166.48|163.98|166.49|163.99|166.49|163.99|166.48|163.98|4
1623350800000|2021-06-10 18:46:40|166.51|164.01|166.52|164.02|166.58|164.08|166.51|164.01|15
1623350810000|2021-06-10 18:46:50|166.53|164.03|166.47|163.97|166.53|164.03|166.47|163.97|12
1623350820000|2021-06-10 18:47:00|166.48|163.98|166.51|164.01|166.55|164.05|166.47|163.97|18
1623350830000|2021-06-10 18:47:10|166.5|164|166.57|164.07|166.57|164.07|166.48|163.98|10
1623350840000|2021-06-10 18:47:20|166.55|164.05|166.63|164.13|166.66|164.16|166.54|164.04|19
1623350850000|2021-06-10 18:47:30|166.64|164.14|166.63|164.13|166.65|164.15|166.59|164.09|14
1623350860000|2021-06-10 18:47:40|166.64|164.14|166.58|164.08|166.65|164.15|166.58|164.08|14
1623350870000|2021-06-10 18:47:50|166.57|164.07|166.58|164.08|166.58|164.08|166.57|164.07|4
1623350880000|2021-06-10 18:48:00|166.57|164.07|166.57|164.07|166.61|164.11|166.57|164.07|15
1623350890000|2021-06-10 18:48:10|166.56|164.06|166.57|164.07|166.58|164.08|166.53|164.03|13
1623350900000|2021-06-10 18:48:20|166.58|164.08|166.62|164.12|166.62|164.12|166.57|164.07|9
1623350910000|2021-06-10 18:48:30|166.61|164.11|166.61|164.11|166.61|164.11|166.57|164.07|11
1623350920000|2021-06-10 18:48:40|166.59|164.09|166.58|164.08|166.6|164.1|166.58|164.08|6
1623350930000|2021-06-10 18:48:50|166.59|164.09|166.62|164.12|166.64|164.14|166.59|164.09|11
1623350940000|2021-06-10 18:49:00|166.61|164.11|166.59|164.09|166.62|164.12|166.59|164.09|7
1623350950000|2021-06-10 18:49:10|166.6|164.1|166.7|164.2|166.7|164.2|166.59|164.09|24
1623350960000|2021-06-10 18:49:20|166.69|164.19|166.76|164.26|166.76|164.26|166.69|164.19|10
1623350970000|2021-06-10 18:49:30|166.75|164.25|166.76|164.26|166.76|164.26|166.72|164.22|8
1623350980000|2021-06-10 18:49:40|166.77|164.27|166.74|164.24|166.77|164.27|166.74|164.24|22
1623350990000|2021-06-10 18:49:50|166.73|164.23|166.71|164.21|166.73|164.23|166.69|164.19|9
1623351000000|2021-06-10 18:50:00|166.7|164.2|166.58|164.08|166.71|164.21|166.58|164.08|16
1623351010000|2021-06-10 18:50:10|166.55|164.05|166.53|164.03|166.55|164.05|166.5|164|15
1623351020000|2021-06-10 18:50:20|166.52|164.02|166.41|163.91|166.53|164.03|166.41|163.91|16
1623351030000|2021-06-10 18:50:30|166.42|163.92|166.35|163.85|166.42|163.92|166.33|163.83|14
1623351040000|2021-06-10 18:50:40|166.36|163.86|166.35|163.85|166.38|163.88|166.35|163.85|7
1623351050000|2021-06-10 18:50:50|166.36|163.86|166.29|163.79|166.36|163.86|166.29|163.79|21
1623351060000|2021-06-10 18:51:00|166.28|163.78|166.32|163.82|166.35|163.85|166.28|163.78|16
1623351070000|2021-06-10 18:51:10|166.31|163.81|166.33|163.83|166.33|163.83|166.31|163.81|12
1623351080000|2021-06-10 18:51:20|166.34|163.84|166.42|163.92|166.42|163.92|166.31|163.81|19
1623351090000|2021-06-10 18:51:30|166.41|163.91|166.42|163.92|166.42|163.92|166.37|163.87|11
1623351100000|2021-06-10 18:51:40|166.37|163.87|166.4|163.9|166.45|163.95|166.37|163.87|19
1623351110000|2021-06-10 18:51:50|166.42|163.92|166.44|163.94|166.45|163.95|166.39|163.89|11
1623351120000|2021-06-10 18:52:00|166.45|163.95|166.54|164.04|166.54|164.04|166.45|163.95|12
1623351130000|2021-06-10 18:52:10|166.53|164.03|166.52|164.02|166.56|164.06|166.51|164.01|13
1623351140000|2021-06-10 18:52:20|166.53|164.03|166.5|164|166.54|164.04|166.5|164|10
1623351150000|2021-06-10 18:52:30|166.53|164.03|166.55|164.05|166.55|164.05|166.51|164.01|6
1623351160000|2021-06-10 18:52:40|166.54|164.04|166.51|164.01|166.54|164.04|166.5|164|6
1623351170000|2021-06-10 18:52:50|166.5|164|166.5|164|166.51|164.01|166.48|163.98|12
1623351180000|2021-06-10 18:53:00|166.49|163.99|166.51|164.01|166.51|164.01|166.48|163.98|10
1623351190000|2021-06-10 18:53:10|166.5|164|166.51|164.01|166.51|164.01|166.5|164|4
1623351200000|2021-06-10 18:53:20|166.5|164|166.5|164|166.51|164.01|166.49|163.99|11
1623351210000|2021-06-10 18:53:30|166.51|164.01|166.5|164|166.51|164.01|166.49|163.99|4
1623351220000|2021-06-10 18:53:40|166.48|163.98|166.42|163.92|166.48|163.98|166.41|163.91|11
1623351230000|2021-06-10 18:53:50|166.41|163.91|166.39|163.89|166.43|163.93|166.39|163.89|12
1623351240000|2021-06-10 18:54:00|166.37|163.87|166.32|163.82|166.38|163.88|166.31|163.81|16
1623351250000|2021-06-10 18:54:10|166.34|163.84|166.28|163.78|166.34|163.84|166.28|163.78|15
1623351260000|2021-06-10 18:54:20|166.29|163.79|166.31|163.81|166.33|163.83|166.26|163.76|27
1623351270000|2021-06-10 18:54:30|166.32|163.82|166.39|163.89|166.42|163.92|166.32|163.82|14
1623351280000|2021-06-10 18:54:40|166.4|163.9|166.42|163.92|166.42|163.92|166.4|163.9|15
1623351290000|2021-06-10 18:54:50|166.38|163.88|166.43|163.93|166.43|163.93|166.36|163.86|10
1623351300000|2021-06-10 18:55:00|166.42|163.92|166.36|163.86|166.44|163.94|166.36|163.86|10
1623351310000|2021-06-10 18:55:10|166.35|163.85|166.35|163.85|166.37|163.87|166.34|163.84|12
1623351320000|2021-06-10 18:55:20|166.34|163.84|166.34|163.84|166.36|163.86|166.33|163.83|7
1623351330000|2021-06-10 18:55:30|166.33|163.83|166.33|163.83|166.35|163.85|166.32|163.82|8
1623351340000|2021-06-10 18:55:40|166.32|163.82|166.32|163.82|166.33|163.83|166.31|163.81|7
1623351350000|2021-06-10 18:55:50|166.31|163.81|166.32|163.82|166.32|163.82|166.31|163.81|6
1623351360000|2021-06-10 18:56:00|166.36|163.86|166.4|163.9|166.41|163.91|166.36|163.86|10
1623351370000|2021-06-10 18:56:10|166.41|163.91|166.52|164.02|166.52|164.02|166.41|163.91|11
1623351380000|2021-06-10 18:56:20|166.54|164.04|166.5|164|166.54|164.04|166.46|163.96|16
1623351390000|2021-06-10 18:56:30|166.49|163.99|166.56|164.06|166.57|164.07|166.47|163.97|15
1623351400000|2021-06-10 18:56:40|166.58|164.08|166.63|164.13|166.63|164.13|166.58|164.08|10
1623351410000|2021-06-10 18:56:50|166.64|164.14|166.67|164.17|166.7|164.2|166.64|164.14|15
1623351420000|2021-06-10 18:57:00|166.65|164.15|166.78|164.28|166.78|164.28|166.65|164.15|14
1623351430000|2021-06-10 18:57:10|166.79|164.29|166.76|164.26|166.8|164.3|166.76|164.26|9
1623351440000|2021-06-10 18:57:20|166.78|164.28|166.86|164.36|166.9|164.4|166.77|164.27|18
1623351450000|2021-06-10 18:57:30|166.88|164.38|166.92|164.42|166.92|164.42|166.88|164.38|13
1623351460000|2021-06-10 18:57:40|166.91|164.41|166.87|164.37|166.91|164.41|166.84|164.34|14
1623351470000|2021-06-10 18:57:50|166.86|164.36|166.86|164.36|166.87|164.37|166.84|164.34|9
1623351480000|2021-06-10 18:58:00|166.87|164.37|166.79|164.29|166.88|164.38|166.78|164.28|15
1623351490000|2021-06-10 18:58:10|166.8|164.3|166.86|164.36|166.86|164.36|166.8|164.3|13
1623351500000|2021-06-10 18:58:20|166.85|164.35|166.87|164.37|166.88|164.38|166.8|164.3|11
1623351510000|2021-06-10 18:58:30|166.88|164.38|166.88|164.38|166.89|164.39|166.85|164.35|13
1623351520000|2021-06-10 18:58:40|166.87|164.37|166.89|164.39|166.91|164.41|166.87|164.37|9
1623351530000|2021-06-10 18:58:50|166.9|164.4|166.94|164.44|166.94|164.44|166.88|164.38|6
1623351540000|2021-06-10 18:59:00|166.95|164.45|166.95|164.45|166.96|164.46|166.9|164.4|20
1623351550000|2021-06-10 18:59:10|166.96|164.46|166.97|164.47|166.97|164.47|166.95|164.45|11
1623351560000|2021-06-10 18:59:20|166.95|164.45|166.96|164.46|166.96|164.46|166.95|164.45|2
1623351570000|2021-06-10 18:59:30|166.97|164.47|166.96|164.46|166.98|164.48|166.96|164.46|7
1623351580000|2021-06-10 18:59:40|166.97|164.47|167.2|164.7|167.2|164.7|166.97|164.47|19
1623351590000|2021-06-10 18:59:50|167.23|164.73|167.18|164.68|167.25|164.75|167.16|164.66|13
1623351600000|2021-06-10 19:00:00|167.21|164.71|167.21|164.71|167.22|164.72|167.17|164.67|12
1623351610000|2021-06-10 19:00:10|167.22|164.72|167.28|164.78|167.32|164.82|167.21|164.71|15
1623351620000|2021-06-10 19:00:20|167.32|164.82|167.44|164.94|167.46|164.96|167.32|164.82|23
1623351630000|2021-06-10 19:00:30|167.49|164.99|167.46|164.96|167.51|165.01|167.46|164.96|16
1623351640000|2021-06-10 19:00:40|167.45|164.95|167.43|164.93|167.46|164.96|167.41|164.91|17
1623351650000|2021-06-10 19:00:50|167.42|164.92|167.38|164.88|167.42|164.92|167.35|164.85|17
1623351660000|2021-06-10 19:01:00|167.37|164.87|167.29|164.79|167.37|164.87|167.29|164.79|12
1623351670000|2021-06-10 19:01:10|167.3|164.8|167.23|164.73|167.3|164.8|167.22|164.72|13
1623351680000|2021-06-10 19:01:20|167.25|164.75|167.21|164.71|167.25|164.75|167.16|164.66|13
1623351690000|2021-06-10 19:01:30|167.22|164.72|167.2|164.7|167.22|164.72|167.15|164.65|19
1623351700000|2021-06-10 19:01:40|167.18|164.68|167.15|164.65|167.19|164.69|167.15|164.65|16
1623351710000|2021-06-10 19:01:50|167.16|164.66|167.18|164.68|167.18|164.68|167.16|164.66|13
1623351720000|2021-06-10 19:02:00|167.2|164.7|167.17|164.67|167.2|164.7|167.15|164.65|17
1623351730000|2021-06-10 19:02:10|167.16|164.66|167.33|164.83|167.33|164.83|167.15|164.65|21
1623351740000|2021-06-10 19:02:20|167.34|164.84|167.3|164.8|167.37|164.87|167.29|164.79|18
1623351750000|2021-06-10 19:02:30|167.29|164.79|167.19|164.69|167.3|164.8|167.18|164.68|17
1623351760000|2021-06-10 19:02:40|167.2|164.7|167.13|164.63|167.21|164.71|167.13|164.63|10
1623351770000|2021-06-10 19:02:50|167.09|164.59|166.95|164.45|167.09|164.59|166.95|164.45|12
1623351780000|2021-06-10 19:03:00|166.94|164.44|166.82|164.32|166.95|164.45|166.78|164.28|26
1623351790000|2021-06-10 19:03:10|166.83|164.33|166.85|164.35|166.87|164.37|166.78|164.28|14
1623351800000|2021-06-10 19:03:20|166.86|164.36|166.88|164.38|166.89|164.39|166.85|164.35|15
1623351810000|2021-06-10 19:03:30|166.9|164.4|166.85|164.35|166.9|164.4|166.83|164.33|14
1623351820000|2021-06-10 19:03:40|166.84|164.34|166.84|164.34|166.87|164.37|166.8|164.3|14
1623351830000|2021-06-10 19:03:50|166.83|164.33|166.86|164.36|166.86|164.36|166.79|164.29|10
1623351840000|2021-06-10 19:04:00|166.85|164.35|166.87|164.37|166.87|164.37|166.83|164.33|12
1623351850000|2021-06-10 19:04:10|166.86|164.36|166.9|164.4|166.9|164.4|166.86|164.36|8
1623351860000|2021-06-10 19:04:20|166.87|164.37|166.95|164.45|166.96|164.46|166.87|164.37|9
1623351870000|2021-06-10 19:04:30|166.96|164.46|166.86|164.36|166.96|164.46|166.85|164.35|13
1623351880000|2021-06-10 19:04:40|166.82|164.32|166.8|164.3|166.85|164.35|166.79|164.29|11
1623351890000|2021-06-10 19:04:50|166.79|164.29|166.74|164.24|166.8|164.3|166.74|164.24|6
1623351900000|2021-06-10 19:05:00|166.73|164.23|166.59|164.09|166.73|164.23|166.59|164.09|14
1623351910000|2021-06-10 19:05:10|166.58|164.08|166.57|164.07|166.58|164.08|166.54|164.04|16
1623351920000|2021-06-10 19:05:20|166.56|164.06|166.57|164.07|166.57|164.07|166.52|164.02|16
1623351930000|2021-06-10 19:05:30|166.55|164.05|166.56|164.06|166.58|164.08|166.55|164.05|7
1623351940000|2021-06-10 19:05:40|166.57|164.07|166.54|164.04|166.57|164.07|166.54|164.04|7
1623351950000|2021-06-10 19:05:50|166.53|164.03|166.48|163.98|166.53|164.03|166.48|163.98|6
1623351960000|2021-06-10 19:06:00|166.47|163.97|166.38|163.88|166.48|163.98|166.38|163.88|11
1623351970000|2021-06-10 19:06:10|166.39|163.89|166.37|163.87|166.42|163.92|166.35|163.85|17
1623351980000|2021-06-10 19:06:20|166.38|163.88|166.37|163.87|166.39|163.89|166.34|163.84|20
1623351990000|2021-06-10 19:06:30|166.38|163.88|166.38|163.88|166.38|163.88|166.37|163.87|13
1623352000000|2021-06-10 19:06:40|166.37|163.87|166.38|163.88|166.39|163.89|166.36|163.86|7
1623352010000|2021-06-10 19:06:50|166.39|163.89|166.37|163.87|166.39|163.89|166.36|163.86|11
1623352020000|2021-06-10 19:07:00|166.36|163.86|166.37|163.87|166.38|163.88|166.36|163.86|10
1623352030000|2021-06-10 19:07:10|166.36|163.86|166.31|163.81|166.38|163.88|166.3|163.8|13
1623352040000|2021-06-10 19:07:20|166.32|163.82|166.25|163.75|166.34|163.84|166.25|163.75|17
1623352050000|2021-06-10 19:07:30|166.26|163.76|166.35|163.85|166.36|163.86|166.25|163.75|10
1623352060000|2021-06-10 19:07:40|166.36|163.86|166.31|163.81|166.39|163.89|166.3|163.8|19
1623352070000|2021-06-10 19:07:50|166.3|163.8|166.27|163.77|166.31|163.81|166.22|163.72|15
1623352080000|2021-06-10 19:08:00|166.26|163.76|166.27|163.77|166.27|163.77|166.26|163.76|6
1623352090000|2021-06-10 19:08:10|166.28|163.78|166.27|163.77|166.28|163.78|166.27|163.77|8
1623352100000|2021-06-10 19:08:20|166.28|163.78|166.27|163.77|166.28|163.78|166.27|163.77|4
1623352110000|2021-06-10 19:08:30|166.26|163.76|166.28|163.78|166.28|163.78|166.25|163.75|7
1623352120000|2021-06-10 19:08:40|166.27|163.77|166.25|163.75|166.27|163.77|166.25|163.75|7
1623352130000|2021-06-10 19:08:50|166.26|163.76|166.27|163.77|166.27|163.77|166.25|163.75|12
1623352140000|2021-06-10 19:09:00|166.26|163.76|166.27|163.77|166.29|163.79|166.25|163.75|9
1623352150000|2021-06-10 19:09:10|166.28|163.78|166.28|163.78|166.3|163.8|166.25|163.75|12
1623352160000|2021-06-10 19:09:20|166.29|163.79|166.42|163.92|166.42|163.92|166.29|163.79|13
1623352170000|2021-06-10 19:09:30|166.45|163.95|166.42|163.92|166.48|163.98|166.42|163.92|14
1623352180000|2021-06-10 19:09:40|166.41|163.91|166.32|163.82|166.42|163.92|166.32|163.82|14
1623352190000|2021-06-10 19:09:50|166.31|163.81|166.27|163.77|166.32|163.82|166.27|163.77|9
1623352200000|2021-06-10 19:10:00|166.28|163.78|166.41|163.91|166.43|163.93|166.27|163.77|27
1623352210000|2021-06-10 19:10:10|166.43|163.93|166.34|163.84|166.48|163.98|166.34|163.84|25
1623352220000|2021-06-10 19:10:20|166.37|163.87|166.33|163.83|166.37|163.87|166.32|163.82|17
1623352230000|2021-06-10 19:10:30|166.34|163.84|166.34|163.84|166.36|163.86|166.33|163.83|13
1623352240000|2021-06-10 19:10:40|166.33|163.83|166.34|163.84|166.34|163.84|166.3|163.8|10
1623352250000|2021-06-10 19:10:50|166.33|163.83|166.22|163.72|166.33|163.83|166.18|163.68|26
1623352260000|2021-06-10 19:11:00|166.23|163.73|166.02|163.52|166.25|163.75|166.01|163.51|17
1623352270000|2021-06-10 19:11:10|166.04|163.54|166.07|163.57|166.07|163.57|166.01|163.51|16
1623352280000|2021-06-10 19:11:20|166.06|163.56|166.01|163.51|166.11|163.61|165.99|163.49|20
1623352290000|2021-06-10 19:11:30|166.02|163.52|165.97|163.47|166.03|163.53|165.97|163.47|16
1623352300000|2021-06-10 19:11:40|165.98|163.48|165.94|163.44|166|163.5|165.94|163.44|15
1623352310000|2021-06-10 19:11:50|165.95|163.45|165.95|163.45|165.96|163.46|165.94|163.44|7
1623352320000|2021-06-10 19:12:00|165.94|163.44|165.92|163.42|165.95|163.45|165.92|163.42|16
1623352330000|2021-06-10 19:12:10|165.93|163.43|165.97|163.47|166|163.5|165.93|163.43|14
1623352340000|2021-06-10 19:12:20|165.98|163.48|166.02|163.52|166.03|163.53|165.95|163.45|13
1623352350000|2021-06-10 19:12:30|166.03|163.53|166.08|163.58|166.13|163.63|166.03|163.53|26
1623352360000|2021-06-10 19:12:40|166.09|163.59|165.98|163.48|166.09|163.59|165.95|163.45|21
1623352370000|2021-06-10 19:12:50|165.97|163.47|165.98|163.48|165.99|163.49|165.97|163.47|8
1623352380000|2021-06-10 19:13:00|165.97|163.47|165.97|163.47|165.98|163.48|165.96|163.46|5
1623352390000|2021-06-10 19:13:10|165.99|163.49|166.07|163.57|166.09|163.59|165.99|163.49|20
1623352400000|2021-06-10 19:13:20|166.08|163.58|166.02|163.52|166.09|163.59|166.02|163.52|23
1623352410000|2021-06-10 19:13:30|166.01|163.51|166.07|163.57|166.08|163.58|166|163.5|17
1623352420000|2021-06-10 19:13:40|166.08|163.58|166.07|163.57|166.09|163.59|166.07|163.57|13
1623352430000|2021-06-10 19:13:50|166.08|163.58|166.1|163.6|166.11|163.61|166.08|163.58|13
1623352440000|2021-06-10 19:14:00|166.11|163.61|166.17|163.67|166.17|163.67|166.09|163.59|7
1623352450000|2021-06-10 19:14:10|166.2|163.7|166.21|163.71|166.25|163.75|166.19|163.69|13
1623352460000|2021-06-10 19:14:20|166.22|163.72|166.15|163.65|166.22|163.72|166.12|163.62|16
1623352470000|2021-06-10 19:14:30|166.14|163.64|166.17|163.67|166.17|163.67|166.13|163.63|12
1623352480000|2021-06-10 19:14:40|166.16|163.66|166.19|163.69|166.19|163.69|166.15|163.65|7
1623352490000|2021-06-10 19:14:50|166.2|163.7|166.18|163.68|166.24|163.74|166.18|163.68|10
1623352500000|2021-06-10 19:15:00|166.17|163.67|166.16|163.66|166.18|163.68|166.15|163.65|8
1623352510000|2021-06-10 19:15:10|166.15|163.65|166.09|163.59|166.18|163.68|166.09|163.59|15
1623352520000|2021-06-10 19:15:20|166.1|163.6|166.07|163.57|166.12|163.62|166.07|163.57|22
1623352530000|2021-06-10 19:15:30|166.05|163.55|165.97|163.47|166.05|163.55|165.95|163.45|13
1623352540000|2021-06-10 19:15:40|165.98|163.48|166.02|163.52|166.03|163.53|165.97|163.47|14
1623352550000|2021-06-10 19:15:50|166.03|163.53|166.02|163.52|166.04|163.54|166.02|163.52|8
1623352560000|2021-06-10 19:16:00|166.04|163.54|166.03|163.53|166.07|163.57|166.02|163.52|15
1623352570000|2021-06-10 19:16:10|166.04|163.54|166.01|163.51|166.04|163.54|166|163.5|14
1623352580000|2021-06-10 19:16:20|166|163.5|166.04|163.54|166.04|163.54|165.98|163.48|13
1623352590000|2021-06-10 19:16:30|166|163.5|165.96|163.46|166.01|163.51|165.96|163.46|18
1623352600000|2021-06-10 19:16:40|165.97|163.47|166.01|163.51|166.01|163.51|165.96|163.46|7
1623352610000|2021-06-10 19:16:50|166|163.5|165.97|163.47|166.03|163.53|165.97|163.47|11
1623352620000|2021-06-10 19:17:00|165.96|163.46|165.94|163.44|165.96|163.46|165.94|163.44|3
1623352630000|2021-06-10 19:17:10|165.95|163.45|165.98|163.48|166|163.5|165.94|163.44|12
1623352640000|2021-06-10 19:17:20|165.97|163.47|165.95|163.45|165.97|163.47|165.93|163.43|20
1623352650000|2021-06-10 19:17:30|165.96|163.46|165.88|163.38|165.96|163.46|165.88|163.38|8
1623352660000|2021-06-10 19:17:40|165.89|163.39|165.87|163.37|165.89|163.39|165.87|163.37|5
1623352670000|2021-06-10 19:17:50|165.88|163.38|165.9|163.4|165.91|163.41|165.87|163.37|13
1623352680000|2021-06-10 19:18:00|165.92|163.42|165.98|163.48|166|163.5|165.92|163.42|17
1623352690000|2021-06-10 19:18:10|165.99|163.49|165.97|163.47|166|163.5|165.96|163.46|13
1623352700000|2021-06-10 19:18:20|165.99|163.49|165.96|163.46|165.99|163.49|165.93|163.43|14
1623352710000|2021-06-10 19:18:30|165.95|163.45|165.97|163.47|166|163.5|165.95|163.45|9
1623352720000|2021-06-10 19:18:40|165.96|163.46|165.94|163.44|165.96|163.46|165.9|163.4|18
1623352730000|2021-06-10 19:18:50|165.96|163.46|165.93|163.43|165.96|163.46|165.91|163.41|18
1623352740000|2021-06-10 19:19:00|165.91|163.41|165.85|163.35|165.94|163.44|165.85|163.35|10
1623352750000|2021-06-10 19:19:10|165.86|163.36|165.89|163.39|165.9|163.4|165.86|163.36|16
1623352760000|2021-06-10 19:19:20|165.87|163.37|165.89|163.39|165.9|163.4|165.86|163.36|10
1623352770000|2021-06-10 19:19:30|165.91|163.41|165.9|163.4|165.91|163.41|165.9|163.4|2
1623352780000|2021-06-10 19:19:40|165.89|163.39|165.95|163.45|165.95|163.45|165.87|163.37|15
1623352790000|2021-06-10 19:19:50|165.97|163.47|165.95|163.45|165.99|163.49|165.95|163.45|15
1623352800000|2021-06-10 19:20:00|165.96|163.46|165.89|163.39|165.96|163.46|165.89|163.39|12
1623352810000|2021-06-10 19:20:10|165.87|163.37|165.84|163.34|165.87|163.37|165.84|163.34|7
1623352820000|2021-06-10 19:20:20|165.85|163.35|165.88|163.38|165.88|163.38|165.83|163.33|14
1623352830000|2021-06-10 19:20:30|165.87|163.37|165.86|163.36|165.91|163.41|165.86|163.36|10
1623352840000|2021-06-10 19:20:40|165.87|163.37|165.87|163.37|165.87|163.37|165.86|163.36|3
1623352850000|2021-06-10 19:20:50|165.86|163.36|165.87|163.37|165.88|163.38|165.86|163.36|5
1623352860000|2021-06-10 19:21:00|165.86|163.36|165.94|163.44|165.97|163.47|165.86|163.36|15
1623352870000|2021-06-10 19:21:10|165.95|163.45|166.01|163.51|166.01|163.51|165.95|163.45|18
1623352880000|2021-06-10 19:21:20|166|163.5|165.96|163.46|166.03|163.53|165.94|163.44|13
1623352890000|2021-06-10 19:21:30|165.95|163.45|165.91|163.41|165.95|163.45|165.88|163.38|10
1623352900000|2021-06-10 19:21:40|165.89|163.39|165.9|163.4|165.92|163.42|165.89|163.39|7
1623352910000|2021-06-10 19:21:50|165.88|163.38|165.85|163.35|165.9|163.4|165.84|163.34|24
1623352920000|2021-06-10 19:22:00|165.86|163.36|165.9|163.4|165.91|163.41|165.86|163.36|17
1623352930000|2021-06-10 19:22:10|165.91|163.41|165.92|163.42|165.93|163.43|165.91|163.41|10
1623352940000|2021-06-10 19:22:20|165.91|163.41|165.89|163.39|165.91|163.41|165.87|163.37|13
1623352950000|2021-06-10 19:22:30|165.87|163.37|165.88|163.38|165.88|163.38|165.87|163.37|2
1623352960000|2021-06-10 19:22:40|165.89|163.39|165.92|163.42|165.93|163.43|165.88|163.38|13
1623352970000|2021-06-10 19:22:50|165.91|163.41|165.9|163.4|165.92|163.42|165.88|163.38|22
1623352980000|2021-06-10 19:23:00|165.89|163.39|165.79|163.29|165.9|163.4|165.79|163.29|9
1623352990000|2021-06-10 19:23:10|165.78|163.28|165.84|163.34|165.86|163.36|165.78|163.28|23
1623353000000|2021-06-10 19:23:20|165.86|163.36|165.99|163.49|165.99|163.49|165.83|163.33|26
1623353010000|2021-06-10 19:23:30|165.97|163.47|165.94|163.44|165.97|163.47|165.91|163.41|21
1623353020000|2021-06-10 19:23:40|165.93|163.43|166|163.5|166|163.5|165.89|163.39|16
1623353030000|2021-06-10 19:23:50|166.03|163.53|166.15|163.65|166.15|163.65|166.01|163.51|22
1623353040000|2021-06-10 19:24:00|166.17|163.67|166.04|163.54|166.17|163.67|166.02|163.52|27
1623353050000|2021-06-10 19:24:10|166.02|163.52|166.18|163.68|166.18|163.68|166.02|163.52|17
1623353060000|2021-06-10 19:24:20|166.19|163.69|166.19|163.69|166.23|163.73|166.19|163.69|13
1623353070000|2021-06-10 19:24:30|166.2|163.7|166.19|163.69|166.2|163.7|166.19|163.69|2
1623353080000|2021-06-10 19:24:40|166.2|163.7|166.16|163.66|166.2|163.7|166.16|163.66|7
1623353090000|2021-06-10 19:24:50|166.17|163.67|166.16|163.66|166.17|163.67|166.12|163.62|19
1623353100000|2021-06-10 19:25:00|166.15|163.65|166.11|163.61|166.16|163.66|166.11|163.61|16
1623353110000|2021-06-10 19:25:10|166.15|163.65|166.03|163.53|166.15|163.65|166.02|163.52|13
1623353120000|2021-06-10 19:25:20|166.04|163.54|165.98|163.48|166.04|163.54|165.97|163.47|16
1623353130000|2021-06-10 19:25:30|165.94|163.44|166.04|163.54|166.06|163.56|165.88|163.38|28
1623353140000|2021-06-10 19:25:40|166.05|163.55|166.03|163.53|166.06|163.56|165.98|163.48|29
1623353150000|2021-06-10 19:25:50|166.02|163.52|166.05|163.55|166.11|163.61|166.02|163.52|17
1623353160000|2021-06-10 19:26:00|166.03|163.53|165.95|163.45|166.03|163.53|165.94|163.44|17
1623353170000|2021-06-10 19:26:10|165.96|163.46|165.97|163.47|165.98|163.48|165.94|163.44|13
1623353180000|2021-06-10 19:26:20|165.98|163.48|165.95|163.45|165.98|163.48|165.95|163.45|11
1623353190000|2021-06-10 19:26:30|165.93|163.43|165.92|163.42|165.94|163.44|165.9|163.4|11
1623353200000|2021-06-10 19:26:40|165.93|163.43|165.84|163.34|165.95|163.45|165.83|163.33|20
1623353210000|2021-06-10 19:26:50|165.86|163.36|165.86|163.36|165.87|163.37|165.84|163.34|19
1623353220000|2021-06-10 19:27:00|165.85|163.35|165.72|163.22|165.85|163.35|165.65|163.15|19
1623353230000|2021-06-10 19:27:10|165.74|163.24|165.7|163.2|165.78|163.28|165.69|163.19|20
1623353240000|2021-06-10 19:27:20|165.69|163.19|165.71|163.21|165.75|163.25|165.68|163.18|19
1623353250000|2021-06-10 19:27:30|165.7|163.2|165.67|163.17|165.7|163.2|165.6|163.1|23
1623353260000|2021-06-10 19:27:40|165.69|163.19|165.76|163.26|165.79|163.29|165.67|163.17|23
1623353270000|2021-06-10 19:27:50|165.75|163.25|165.67|163.17|165.79|163.29|165.67|163.17|18
1623353280000|2021-06-10 19:28:00|165.66|163.16|165.69|163.19|165.72|163.22|165.65|163.15|23
1623353290000|2021-06-10 19:28:10|165.7|163.2|165.68|163.18|165.71|163.21|165.66|163.16|14
1623353300000|2021-06-10 19:28:20|165.66|163.16|165.69|163.19|165.7|163.2|165.65|163.15|19
1623353310000|2021-06-10 19:28:30|165.7|163.2|165.63|163.13|165.7|163.2|165.61|163.11|17
1623353320000|2021-06-10 19:28:40|165.62|163.12|165.62|163.12|165.63|163.13|165.6|163.1|7
1623353330000|2021-06-10 19:28:50|165.6|163.1|165.53|163.03|165.61|163.11|165.53|163.03|21
1623353340000|2021-06-10 19:29:00|165.54|163.04|165.41|162.91|165.55|163.05|165.39|162.89|23
1623353350000|2021-06-10 19:29:10|165.4|162.9|165.46|162.96|165.46|162.96|165.39|162.89|18
1623353360000|2021-06-10 19:29:20|165.45|162.95|165.51|163.01|165.51|163.01|165.44|162.94|15
1623353370000|2021-06-10 19:29:30|165.5|163|165.52|163.02|165.52|163.02|165.48|162.98|14
1623353380000|2021-06-10 19:29:40|165.51|163.01|165.61|163.11|165.61|163.11|165.51|163.01|12
1623353390000|2021-06-10 19:29:50|165.63|163.13|165.7|163.2|165.7|163.2|165.59|163.09|20
1623353400000|2021-06-10 19:30:00|165.71|163.21|165.77|163.27|165.77|163.27|165.66|163.16|27
1623353410000|2021-06-10 19:30:10|165.78|163.28|166.03|163.53|166.06|163.56|165.77|163.27|30
1623353420000|2021-06-10 19:30:20|165.97|163.47|165.99|163.49|166.01|163.51|165.97|163.47|12
1623353430000|2021-06-10 19:30:30|165.98|163.48|165.94|163.44|165.99|163.49|165.92|163.42|27
1623353440000|2021-06-10 19:30:40|165.95|163.45|165.93|163.43|165.97|163.47|165.92|163.42|20
1623353450000|2021-06-10 19:30:50|165.95|163.45|165.91|163.41|165.95|163.45|165.91|163.41|16
1623353460000|2021-06-10 19:31:00|165.89|163.39|165.68|163.18|165.89|163.39|165.67|163.17|30
1623353470000|2021-06-10 19:31:10|165.69|163.19|165.63|163.13|165.69|163.19|165.63|163.13|18
1623353480000|2021-06-10 19:31:20|165.64|163.14|165.71|163.21|165.75|163.25|165.63|163.13|21
1623353490000|2021-06-10 19:31:30|165.73|163.23|165.82|163.32|165.84|163.34|165.69|163.19|20
1623353500000|2021-06-10 19:31:40|165.81|163.31|165.82|163.32|165.84|163.34|165.8|163.3|16
1623353510000|2021-06-10 19:31:50|165.83|163.33|166.02|163.52|166.02|163.52|165.82|163.32|20
1623353520000|2021-06-10 19:32:00|166.04|163.54|166.02|163.52|166.06|163.56|165.99|163.49|18
1623353530000|2021-06-10 19:32:10|166.01|163.51|166.1|163.6|166.1|163.6|165.95|163.45|23
1623353540000|2021-06-10 19:32:20|166.09|163.59|166.22|163.72|166.23|163.73|166.09|163.59|15
1623353550000|2021-06-10 19:32:30|166.23|163.73|166.3|163.8|166.3|163.8|166.23|163.73|17
1623353560000|2021-06-10 19:32:40|166.31|163.81|166.49|163.99|166.65|164.15|166.31|163.81|24
1623353570000|2021-06-10 19:32:50|166.5|164|166.76|164.26|166.77|164.27|166.48|163.98|19
1623353580000|2021-06-10 19:33:00|166.75|164.25|166.69|164.19|166.81|164.31|166.67|164.17|16
1623353590000|2021-06-10 19:33:10|166.7|164.2|166.73|164.23|166.73|164.23|166.61|164.11|15
1623353600000|2021-06-10 19:33:20|166.72|164.22|166.86|164.36|166.86|164.36|166.69|164.19|17
1623353610000|2021-06-10 19:33:30|166.84|164.34|166.86|164.36|166.87|164.37|166.81|164.31|15
1623353620000|2021-06-10 19:33:40|166.87|164.37|166.87|164.37|166.93|164.43|166.81|164.31|29
1623353630000|2021-06-10 19:33:50|166.86|164.36|166.91|164.41|166.91|164.41|166.82|164.32|17
1623353640000|2021-06-10 19:34:00|166.92|164.42|166.82|164.32|166.92|164.42|166.8|164.3|24
1623353650000|2021-06-10 19:34:10|166.81|164.31|166.87|164.37|166.88|164.38|166.81|164.31|20
1623353660000|2021-06-10 19:34:20|166.88|164.38|166.84|164.34|166.92|164.42|166.84|164.34|16
1623353670000|2021-06-10 19:34:30|166.86|164.36|166.97|164.47|166.98|164.48|166.85|164.35|22
1623353680000|2021-06-10 19:34:40|166.98|164.48|166.92|164.42|167|164.5|166.91|164.41|21
1623353690000|2021-06-10 19:34:50|166.91|164.41|166.89|164.39|166.92|164.42|166.85|164.35|19
1623353700000|2021-06-10 19:35:00|166.88|164.38|166.95|164.45|166.95|164.45|166.88|164.38|18
1623353710000|2021-06-10 19:35:10|166.94|164.44|166.96|164.46|166.96|164.46|166.93|164.43|11
1623353720000|2021-06-10 19:35:20|166.97|164.47|166.98|164.48|166.98|164.48|166.96|164.46|12
1623353730000|2021-06-10 19:35:30|166.99|164.49|167.05|164.55|167.05|164.55|166.98|164.48|17
1623353740000|2021-06-10 19:35:40|167.06|164.56|167.06|164.56|167.06|164.56|167.02|164.52|13
1623353750000|2021-06-10 19:35:50|167.05|164.55|167.14|164.64|167.14|164.64|167.05|164.55|11
1623353760000|2021-06-10 19:36:00|167.13|164.63|167.17|164.67|167.18|164.68|167.12|164.62|15
1623353770000|2021-06-10 19:36:10|167.18|164.68|167.06|164.56|167.2|164.7|167.06|164.56|16
1623353780000|2021-06-10 19:36:20|167.05|164.55|167.04|164.54|167.05|164.55|167.01|164.51|10
1623353790000|2021-06-10 19:36:30|167.03|164.53|167.15|164.65|167.15|164.65|167.03|164.53|15
1623353800000|2021-06-10 19:36:40|167.16|164.66|167.18|164.68|167.19|164.69|167.16|164.66|10
1623353810000|2021-06-10 19:36:50|167.17|164.67|167.17|164.67|167.18|164.68|167.16|164.66|6
1623353820000|2021-06-10 19:37:00|167.16|164.66|167.16|164.66|167.18|164.68|167.15|164.65|13
1623353830000|2021-06-10 19:37:10|167.15|164.65|167.24|164.74|167.25|164.75|167.15|164.65|18
1623353840000|2021-06-10 19:37:20|167.25|164.75|167.22|164.72|167.27|164.77|167.21|164.71|16
1623353850000|2021-06-10 19:37:30|167.2|164.7|167.27|164.77|167.28|164.78|167.19|164.69|18
1623353860000|2021-06-10 19:37:40|167.29|164.79|167.28|164.78|167.29|164.79|167.23|164.73|20
1623353870000|2021-06-10 19:37:50|167.29|164.79|167.32|164.82|167.32|164.82|167.28|164.78|14
1623353880000|2021-06-10 19:38:00|167.33|164.83|167.36|164.86|167.36|164.86|167.33|164.83|19
1623353890000|2021-06-10 19:38:10|167.37|164.87|167.37|164.87|167.37|164.87|167.35|164.85|8
1623353900000|2021-06-10 19:38:20|167.38|164.88|167.42|164.92|167.42|164.92|167.38|164.88|5
1623353910000|2021-06-10 19:38:30|167.43|164.93|167.41|164.91|167.44|164.94|167.41|164.91|5
1623353920000|2021-06-10 19:38:40|167.4|164.9|167.35|164.85|167.41|164.91|167.33|164.83|18
1623353930000|2021-06-10 19:38:50|167.34|164.84|167.33|164.83|167.34|164.84|167.31|164.81|18
1623353940000|2021-06-10 19:39:00|167.34|164.84|167.42|164.92|167.42|164.92|167.33|164.83|15
1623353950000|2021-06-10 19:39:10|167.43|164.93|167.44|164.94|167.47|164.97|167.4|164.9|19
1623353960000|2021-06-10 19:39:20|167.43|164.93|167.4|164.9|167.46|164.96|167.4|164.9|18
1623353970000|2021-06-10 19:39:30|167.41|164.91|167.42|164.92|167.43|164.93|167.4|164.9|12
1623353980000|2021-06-10 19:39:40|167.43|164.93|167.41|164.91|167.44|164.94|167.41|164.91|15
1623353990000|2021-06-10 19:39:50|167.42|164.92|167.3|164.8|167.42|164.92|167.27|164.77|18
1623354000000|2021-06-10 19:40:00|167.31|164.81|167.13|164.63|167.31|164.81|167.11|164.61|25
1623354010000|2021-06-10 19:40:10|167.14|164.64|167.16|164.66|167.16|164.66|167.11|164.61|31
1623354020000|2021-06-10 19:40:20|167.15|164.65|167.17|164.67|167.18|164.68|167.11|164.61|25
1623354030000|2021-06-10 19:40:30|167.16|164.66|167.25|164.75|167.25|164.75|167.14|164.64|21
1623354040000|2021-06-10 19:40:40|167.24|164.74|167.31|164.81|167.33|164.83|167.24|164.74|14
1623354050000|2021-06-10 19:40:50|167.32|164.82|167.36|164.86|167.39|164.89|167.31|164.81|13
1623354060000|2021-06-10 19:41:00|167.35|164.85|167.33|164.83|167.41|164.91|167.33|164.83|17
1623354070000|2021-06-10 19:41:10|167.34|164.84|167.41|164.91|167.42|164.92|167.33|164.83|16
1623354080000|2021-06-10 19:41:20|167.42|164.92|167.34|164.84|167.42|164.92|167.34|164.84|16
1623354090000|2021-06-10 19:41:30|167.35|164.85|167.25|164.75|167.36|164.86|167.25|164.75|21
1623354100000|2021-06-10 19:41:40|167.27|164.77|167.27|164.77|167.29|164.79|167.25|164.75|19
1623354110000|2021-06-10 19:41:50|167.26|164.76|167.14|164.64|167.26|164.76|167.14|164.64|15
1623354120000|2021-06-10 19:42:00|167.15|164.65|167.15|164.65|167.17|164.67|167.15|164.65|14
1623354130000|2021-06-10 19:42:10|167.16|164.66|167.24|164.74|167.24|164.74|167.15|164.65|16
1623354140000|2021-06-10 19:42:20|167.23|164.73|167.2|164.7|167.24|164.74|167.2|164.7|13
1623354150000|2021-06-10 19:42:30|167.23|164.73|167.21|164.71|167.24|164.74|167.19|164.69|13
1623354160000|2021-06-10 19:42:40|167.19|164.69|167.14|164.64|167.19|164.69|167.14|164.64|10
1623354170000|2021-06-10 19:42:50|167.13|164.63|167.14|164.64|167.14|164.64|167.13|164.63|6
1623354180000|2021-06-10 19:43:00|167.13|164.63|167.19|164.69|167.19|164.69|167.13|164.63|16
1623354190000|2021-06-10 19:43:10|167.16|164.66|167.14|164.64|167.16|164.66|167.11|164.61|15
1623354200000|2021-06-10 19:43:20|167.13|164.63|167.14|164.64|167.16|164.66|167.13|164.63|12
1623354210000|2021-06-10 19:43:30|167.13|164.63|167.14|164.64|167.15|164.65|167.13|164.63|6
1623354220000|2021-06-10 19:43:40|167.13|164.63|167.19|164.69|167.19|164.69|167.13|164.63|8
1623354230000|2021-06-10 19:43:50|167.18|164.68|167.23|164.73|167.24|164.74|167.18|164.68|10
1623354240000|2021-06-10 19:44:00|167.22|164.72|167.13|164.63|167.22|164.72|167.12|164.62|15
1623354250000|2021-06-10 19:44:10|167.14|164.64|167.11|164.61|167.16|164.66|167.11|164.61|11
1623354260000|2021-06-10 19:44:20|167.14|164.64|167.12|164.62|167.15|164.65|167.12|164.62|8
1623354270000|2021-06-10 19:44:30|167.11|164.61|167.09|164.59|167.12|164.62|167.08|164.58|9
1623354280000|2021-06-10 19:44:40|167.08|164.58|167.07|164.57|167.1|164.6|167.06|164.56|9
1623354290000|2021-06-10 19:44:50|167.06|164.56|167.03|164.53|167.08|164.58|167.01|164.51|13
1623354300000|2021-06-10 19:45:00|167.02|164.52|166.98|164.48|167.02|164.52|166.98|164.48|8
1623354310000|2021-06-10 19:45:10|166.97|164.47|166.76|164.26|166.97|164.47|166.74|164.24|22
1623354320000|2021-06-10 19:45:20|166.77|164.27|166.63|164.13|166.77|164.27|166.63|164.13|25
1623354330000|2021-06-10 19:45:30|166.62|164.12|166.55|164.05|166.63|164.13|166.55|164.05|12
1623354340000|2021-06-10 19:45:40|166.56|164.06|166.52|164.02|166.56|164.06|166.52|164.02|13
1623354350000|2021-06-10 19:45:50|166.53|164.03|166.61|164.11|166.61|164.11|166.52|164.02|14
1623354360000|2021-06-10 19:46:00|166.6|164.1|166.51|164.01|166.61|164.11|166.5|164|19
1623354370000|2021-06-10 19:46:10|166.5|164|166.64|164.14|166.64|164.14|166.45|163.95|23
1623354380000|2021-06-10 19:46:20|166.65|164.15|166.6|164.1|166.69|164.19|166.6|164.1|19
1623354390000|2021-06-10 19:46:30|166.62|164.12|166.6|164.1|166.62|164.12|166.58|164.08|11
1623354400000|2021-06-10 19:46:40|166.58|164.08|166.6|164.1|166.6|164.1|166.58|164.08|11
1623354410000|2021-06-10 19:46:50|166.59|164.09|166.65|164.15|166.65|164.15|166.59|164.09|18
1623354420000|2021-06-10 19:47:00|166.64|164.14|166.65|164.15|166.65|164.15|166.61|164.11|16
1623354430000|2021-06-10 19:47:10|166.66|164.16|166.88|164.38|166.88|164.38|166.66|164.16|20
1623354440000|2021-06-10 19:47:20|166.89|164.39|166.96|164.46|166.97|164.47|166.88|164.38|15
1623354450000|2021-06-10 19:47:30|166.97|164.47|166.97|164.47|166.98|164.48|166.96|164.46|7
1623354460000|2021-06-10 19:47:40|166.98|164.48|167.19|164.69|167.19|164.69|166.97|164.47|19
1623354470000|2021-06-10 19:47:50|167.22|164.72|167.35|164.85|167.35|164.85|167.22|164.72|19
1623354480000|2021-06-10 19:48:00|167.34|164.84|167.29|164.79|167.36|164.86|167.27|164.77|24
1623354490000|2021-06-10 19:48:10|167.3|164.8|167.28|164.78|167.31|164.81|167.27|164.77|19
1623354500000|2021-06-10 19:48:20|167.24|164.74|167.25|164.75|167.27|164.77|167.22|164.72|22
1623354510000|2021-06-10 19:48:30|167.26|164.76|167.21|164.71|167.26|164.76|167.19|164.69|10
1623354520000|2021-06-10 19:48:40|167.2|164.7|167.23|164.73|167.23|164.73|167.18|164.68|10
1623354530000|2021-06-10 19:48:50|167.24|164.74|167.23|164.73|167.24|164.74|167.22|164.72|16
1623354540000|2021-06-10 19:49:00|167.22|164.72|167.13|164.63|167.22|164.72|167.12|164.62|24
1623354550000|2021-06-10 19:49:10|167.09|164.59|167.03|164.53|167.09|164.59|166.96|164.46|22
1623354560000|2021-06-10 19:49:20|167.02|164.52|167.1|164.6|167.11|164.61|167.02|164.52|11
1623354570000|2021-06-10 19:49:30|167.11|164.61|167.15|164.65|167.15|164.65|167.1|164.6|12
1623354580000|2021-06-10 19:49:40|167.14|164.64|167.13|164.63|167.14|164.64|167.1|164.6|13
1623354590000|2021-06-10 19:49:50|167.14|164.64|167.07|164.57|167.17|164.67|167.07|164.57|13
1623354600000|2021-06-10 19:50:00|167.08|164.58|167.1|164.6|167.1|164.6|167.04|164.54|20
1623354610000|2021-06-10 19:50:10|167.11|164.61|167.05|164.55|167.12|164.62|167.05|164.55|15
1623354620000|2021-06-10 19:50:20|167.07|164.57|167.05|164.55|167.1|164.6|167.02|164.52|15
1623354630000|2021-06-10 19:50:30|167.06|164.56|167.05|164.55|167.06|164.56|167.02|164.52|12
1623354640000|2021-06-10 19:50:40|167.04|164.54|167.08|164.58|167.08|164.58|167.04|164.54|11
1623354650000|2021-06-10 19:50:50|167.07|164.57|167.16|164.66|167.16|164.66|167.07|164.57|9
1623354660000|2021-06-10 19:51:00|167.14|164.64|167.07|164.57|167.14|164.64|167.06|164.56|19
1623354670000|2021-06-10 19:51:10|167.08|164.58|167.08|164.58|167.11|164.61|167.05|164.55|13
1623354680000|2021-06-10 19:51:20|167.07|164.57|167.07|164.57|167.1|164.6|167.04|164.54|10
1623354690000|2021-06-10 19:51:30|167.08|164.58|167|164.5|167.08|164.58|166.97|164.47|13
1623354700000|2021-06-10 19:51:40|167.01|164.51|166.86|164.36|167.01|164.51|166.85|164.35|21
1623354710000|2021-06-10 19:51:50|166.85|164.35|166.85|164.35|166.89|164.39|166.82|164.32|22
1623354720000|2021-06-10 19:52:00|166.84|164.34|166.99|164.49|167.03|164.53|166.84|164.34|18
1623354730000|2021-06-10 19:52:10|166.98|164.48|166.91|164.41|166.98|164.48|166.9|164.4|16
1623354740000|2021-06-10 19:52:20|166.9|164.4|166.96|164.46|166.96|164.46|166.9|164.4|16
1623354750000|2021-06-10 19:52:30|166.97|164.47|166.97|164.47|166.99|164.49|166.96|164.46|9
1623354760000|2021-06-10 19:52:40|166.98|164.48|166.97|164.47|166.98|164.48|166.95|164.45|10
1623354770000|2021-06-10 19:52:50|166.98|164.48|166.98|164.48|166.98|164.48|166.95|164.45|15
1623354780000|2021-06-10 19:53:00|166.97|164.47|166.96|164.46|166.98|164.48|166.92|164.42|17
1623354790000|2021-06-10 19:53:10|166.97|164.47|167|164.5|167.01|164.51|166.93|164.43|12
1623354800000|2021-06-10 19:53:20|166.99|164.49|166.96|164.46|166.99|164.49|166.95|164.45|9
1623354810000|2021-06-10 19:53:30|166.97|164.47|166.99|164.49|167|164.5|166.94|164.44|12
1623354820000|2021-06-10 19:53:40|167|164.5|167.06|164.56|167.06|164.56|167|164.5|11
1623354830000|2021-06-10 19:53:50|167.07|164.57|166.99|164.49|167.08|164.58|166.99|164.49|15
1623354840000|2021-06-10 19:54:00|167|164.5|167.01|164.51|167.02|164.52|167|164.5|14
1623354850000|2021-06-10 19:54:10|167|164.5|167.06|164.56|167.06|164.56|167|164.5|12
1623354860000|2021-06-10 19:54:20|167.07|164.57|167.07|164.57|167.08|164.58|167.06|164.56|11
1623354870000|2021-06-10 19:54:30|167.06|164.56|167.05|164.55|167.07|164.57|167.04|164.54|12
1623354880000|2021-06-10 19:54:40|167.06|164.56|167.06|164.56|167.08|164.58|167.04|164.54|9
1623354890000|2021-06-10 19:54:50|167.05|164.55|167.09|164.59|167.09|164.59|167.02|164.52|15
1623354900000|2021-06-10 19:55:00|167.1|164.6|167.07|164.57|167.12|164.62|167.07|164.57|19
1623354910000|2021-06-10 19:55:10|167.04|164.54|166.95|164.45|167.04|164.54|166.93|164.43|14
1623354920000|2021-06-10 19:55:20|166.93|164.43|166.96|164.46|166.96|164.46|166.93|164.43|16
1623354930000|2021-06-10 19:55:30|166.94|164.44|166.93|164.43|166.96|164.46|166.91|164.41|10
1623354940000|2021-06-10 19:55:40|166.94|164.44|166.92|164.42|166.94|164.44|166.9|164.4|15
1623354950000|2021-06-10 19:55:50|166.91|164.41|166.81|164.31|166.91|164.41|166.81|164.31|15
1623354960000|2021-06-10 19:56:00|166.8|164.3|166.8|164.3|166.84|164.34|166.77|164.27|14
1623354970000|2021-06-10 19:56:10|166.79|164.29|166.78|164.28|166.8|164.3|166.75|164.25|11
1623354980000|2021-06-10 19:56:20|166.77|164.27|166.77|164.27|166.79|164.29|166.76|164.26|11
1623354990000|2021-06-10 19:56:30|166.78|164.28|166.83|164.33|166.85|164.35|166.77|164.27|15
1623355000000|2021-06-10 19:56:40|166.82|164.32|166.77|164.27|166.84|164.34|166.77|164.27|14
1623355010000|2021-06-10 19:56:50|166.76|164.26|166.71|164.21|166.76|164.26|166.7|164.2|11
1623355020000|2021-06-10 19:57:00|166.7|164.2|166.71|164.21|166.71|164.21|166.67|164.17|12
1623355030000|2021-06-10 19:57:10|166.7|164.2|166.64|164.14|166.72|164.22|166.63|164.13|17
1623355040000|2021-06-10 19:57:20|166.65|164.15|166.6|164.1|166.65|164.15|166.59|164.09|9
1623355050000|2021-06-10 19:57:30|166.57|164.07|166.49|163.99|166.61|164.11|166.48|163.98|26
1623355060000|2021-06-10 19:57:40|166.5|164|166.48|163.98|166.5|164|166.47|163.97|14
1623355070000|2021-06-10 19:57:50|166.47|163.97|166.44|163.94|166.47|163.97|166.44|163.94|6
1623355080000|2021-06-10 19:58:00|166.45|163.95|166.47|163.97|166.48|163.98|166.44|163.94|19
1623355090000|2021-06-10 19:58:10|166.48|163.98|166.44|163.94|166.53|164.03|166.44|163.94|21
1623355100000|2021-06-10 19:58:20|166.45|163.95|166.36|163.86|166.46|163.96|166.36|163.86|15
1623355110000|2021-06-10 19:58:30|166.38|163.88|166.24|163.74|166.39|163.89|166.24|163.74|20
1623355120000|2021-06-10 19:58:40|166.25|163.75|166.25|163.75|166.25|163.75|166.21|163.71|12
1623355130000|2021-06-10 19:58:50|166.24|163.74|166.25|163.75|166.28|163.78|166.23|163.73|14
1623355140000|2021-06-10 19:59:00|166.22|163.72|166.2|163.7|166.23|163.73|166.2|163.7|19
1623355150000|2021-06-10 19:59:10|166.21|163.71|166.27|163.77|166.27|163.77|166.19|163.69|13
1623355160000|2021-06-10 19:59:20|166.28|163.78|166.27|163.77|166.29|163.79|166.25|163.75|9
1623355170000|2021-06-10 19:59:30|166.23|163.73|166.24|163.74|166.25|163.75|166.22|163.72|7
1623355180000|2021-06-10 19:59:40|166.22|163.72|166.21|163.71|166.23|163.73|166.17|163.67|16
1623355190000|2021-06-10 19:59:50|166.17|163.67|166.21|163.71|166.21|163.71|166.16|163.66|12
1623355200000|2021-06-10 20:00:00|166.2|163.7|166.24|163.74|166.31|163.81|166.2|163.7|19
1623355210000|2021-06-10 20:00:10|166.23|163.73|166.01|163.51|166.25|163.75|166.01|163.51|22
1623355220000|2021-06-10 20:00:20|166|163.5|166|163.5|166.04|163.54|165.96|163.46|17
1623355230000|2021-06-10 20:00:30|166.03|163.53|165.93|163.43|166.03|163.53|165.93|163.43|19
1623355240000|2021-06-10 20:00:40|165.94|163.44|165.88|163.38|165.94|163.44|165.85|163.35|12
1623355250000|2021-06-10 20:00:50|165.89|163.39|165.88|163.38|165.92|163.42|165.88|163.38|16
1623355260000|2021-06-10 20:01:00|165.87|163.37|165.85|163.35|165.88|163.38|165.84|163.34|19
1623355270000|2021-06-10 20:01:10|165.88|163.38|165.84|163.34|165.88|163.38|165.84|163.34|12
1623355280000|2021-06-10 20:01:20|165.83|163.33|165.86|163.36|165.86|163.36|165.82|163.32|12
1623355290000|2021-06-10 20:01:30|165.85|163.35|165.98|163.48|165.98|163.48|165.81|163.31|18
1623355300000|2021-06-10 20:01:40|166|163.5|166.02|163.52|166.03|163.53|165.99|163.49|11
1623355310000|2021-06-10 20:01:50|166.03|163.53|166.12|163.62|166.12|163.62|166.03|163.53|17
1623355320000|2021-06-10 20:02:00|166.13|163.63|166.02|163.52|166.15|163.65|166.02|163.52|16
1623355330000|2021-06-10 20:02:10|166.01|163.51|165.71|163.21|166.02|163.52|165.71|163.21|26
1623355340000|2021-06-10 20:02:20|165.72|163.22|165.83|163.33|165.83|163.33|165.72|163.22|21
1623355350000|2021-06-10 20:02:30|165.82|163.32|165.63|163.13|165.85|163.35|165.63|163.13|23
1623355360000|2021-06-10 20:02:40|165.6|163.1|165.55|163.05|165.6|163.1|165.54|163.04|25
1623355370000|2021-06-10 20:02:50|165.56|163.06|165.52|163.02|165.57|163.07|165.52|163.02|17
1623355380000|2021-06-10 20:03:00|165.53|163.03|165.58|163.08|165.62|163.12|165.53|163.03|19
1623355390000|2021-06-10 20:03:10|165.59|163.09|165.6|163.1|165.62|163.12|165.59|163.09|18
1623355400000|2021-06-10 20:03:20|165.59|163.09|165.35|162.85|165.59|163.09|165.35|162.85|20
1623355410000|2021-06-10 20:03:30|165.34|162.84|165.3|162.8|165.34|162.84|165.24|162.74|24
1623355420000|2021-06-10 20:03:40|165.27|162.77|165.18|162.68|165.28|162.78|165.17|162.67|22
1623355430000|2021-06-10 20:03:50|165.16|162.66|165.25|162.75|165.28|162.78|165.16|162.66|21
1623355440000|2021-06-10 20:04:00|165.24|162.74|165.36|162.86|165.42|162.92|165.23|162.73|22
1623355450000|2021-06-10 20:04:10|165.34|162.84|165.32|162.82|165.37|162.87|165.31|162.81|17
1623355460000|2021-06-10 20:04:20|165.31|162.81|165.26|162.76|165.33|162.83|165.26|162.76|18
1623355470000|2021-06-10 20:04:30|165.25|162.75|165.1|162.6|165.25|162.75|165.1|162.6|12
1623355480000|2021-06-10 20:04:40|165.12|162.62|164.9|162.4|165.13|162.63|164.9|162.4|21
1623355490000|2021-06-10 20:04:50|164.92|162.42|164.75|162.25|164.96|162.46|164.75|162.25|20
1623355500000|2021-06-10 20:05:00|164.74|162.24|164.86|162.36|164.87|162.37|164.63|162.13|29
1623355510000|2021-06-10 20:05:10|164.81|162.31|164.93|162.43|164.99|162.49|164.81|162.31|25
1623355520000|2021-06-10 20:05:20|164.94|162.44|165|162.5|165.06|162.56|164.93|162.43|21
1623355530000|2021-06-10 20:05:30|165.01|162.51|165.06|162.56|165.12|162.62|165|162.5|16
1623355540000|2021-06-10 20:05:40|165.04|162.54|164.96|162.46|165.06|162.56|164.95|162.45|16
1623355550000|2021-06-10 20:05:50|164.95|162.45|164.97|162.47|165.04|162.54|164.93|162.43|26
1623355560000|2021-06-10 20:06:00|164.98|162.48|164.95|162.45|165|162.5|164.94|162.44|18
1623355570000|2021-06-10 20:06:10|164.97|162.47|164.67|162.17|164.97|162.47|164.66|162.16|22
1623355580000|2021-06-10 20:06:20|164.66|162.16|164.46|161.96|164.68|162.18|164.42|161.92|28
1623355590000|2021-06-10 20:06:30|164.44|161.94|164.49|161.99|164.49|161.99|164.32|161.82|28
1623355600000|2021-06-10 20:06:40|164.5|162|164.55|162.05|164.59|162.09|164.5|162|15
1623355610000|2021-06-10 20:06:50|164.56|162.06|164.61|162.11|164.65|162.15|164.56|162.06|16
1623355620000|2021-06-10 20:07:00|164.62|162.12|164.54|162.04|164.62|162.12|164.51|162.01|22
1623355630000|2021-06-10 20:07:10|164.55|162.05|164.68|162.18|164.69|162.19|164.53|162.03|23
1623355640000|2021-06-10 20:07:20|164.7|162.2|164.78|162.28|164.83|162.33|164.7|162.2|25
1623355650000|2021-06-10 20:07:30|164.79|162.29|164.66|162.16|164.8|162.3|164.63|162.13|21
1623355660000|2021-06-10 20:07:40|164.65|162.15|164.58|162.08|164.66|162.16|164.58|162.08|17
1623355670000|2021-06-10 20:07:50|164.57|162.07|164.64|162.14|164.64|162.14|164.57|162.07|15
1623355680000|2021-06-10 20:08:00|164.61|162.11|164.52|162.02|164.63|162.13|164.43|161.93|31
1623355690000|2021-06-10 20:08:10|164.47|161.97|164.13|161.63|164.47|161.97|164.13|161.63|28
1623355700000|2021-06-10 20:08:20|164.12|161.62|164.08|161.58|164.12|161.62|164|161.5|32
1623355710000|2021-06-10 20:08:30|164.09|161.59|164.36|161.86|164.36|161.86|164.09|161.59|24
1623355720000|2021-06-10 20:08:40|164.35|161.85|164.49|161.99|164.49|161.99|164.28|161.78|25
1623355730000|2021-06-10 20:08:50|164.55|162.05|164.53|162.03|164.56|162.06|164.46|161.96|24
1623355740000|2021-06-10 20:09:00|164.49|161.99|164.68|162.18|164.69|162.19|164.49|161.99|20
1623355750000|2021-06-10 20:09:10|164.7|162.2|164.62|162.12|164.72|162.22|164.58|162.08|26
1623355760000|2021-06-10 20:09:20|164.61|162.11|164.47|161.97|164.61|162.11|164.47|161.97|32
1623355770000|2021-06-10 20:09:30|164.46|161.96|164.45|161.95|164.49|161.99|164.44|161.94|23
1623355780000|2021-06-10 20:09:40|164.46|161.96|164.51|162.01|164.51|162.01|164.43|161.93|19
1623355790000|2021-06-10 20:09:50|164.5|162|164.24|161.74|164.51|162.01|164.24|161.74|22
1623355800000|2021-06-10 20:10:00|164.25|161.75|164.27|161.77|164.28|161.78|164.14|161.64|24
1623355810000|2021-06-10 20:10:10|164.28|161.78|163.99|161.49|164.29|161.79|163.97|161.47|30
1623355820000|2021-06-10 20:10:20|164|161.5|164.01|161.51|164.03|161.53|163.95|161.45|19
1623355830000|2021-06-10 20:10:30|164.02|161.52|164.12|161.62|164.12|161.62|164.02|161.52|19
1623355840000|2021-06-10 20:10:40|164.14|161.64|163.97|161.47|164.18|161.68|163.93|161.43|25
1623355850000|2021-06-10 20:10:50|163.99|161.49|164.04|161.54|164.23|161.73|163.99|161.49|24
1623355860000|2021-06-10 20:11:00|164.05|161.55|164.2|161.7|164.26|161.76|164.03|161.53|24
1623355870000|2021-06-10 20:11:10|164.22|161.72|164.4|161.9|164.41|161.91|164.22|161.72|19
1623355880000|2021-06-10 20:11:20|164.38|161.88|164.51|162.01|164.53|162.03|164.35|161.85|22
1623355890000|2021-06-10 20:11:30|164.53|162.03|164.6|162.1|164.63|162.13|164.51|162.01|19
1623355900000|2021-06-10 20:11:40|164.59|162.09|164.6|162.1|164.62|162.12|164.57|162.07|11
1623355910000|2021-06-10 20:11:50|164.62|162.12|164.47|161.97|164.62|162.12|164.45|161.95|28
1623355920000|2021-06-10 20:12:00|164.46|161.96|163.99|161.49|164.46|161.96|163.99|161.49|31
1623355930000|2021-06-10 20:12:10|163.98|161.48|163.95|161.45|164.04|161.54|163.94|161.44|26
1623355940000|2021-06-10 20:12:20|163.94|161.44|164.04|161.54|164.06|161.56|163.91|161.41|21
1623355950000|2021-06-10 20:12:30|164.03|161.53|164.2|161.7|164.2|161.7|164.03|161.53|19
1623355960000|2021-06-10 20:12:40|164.19|161.69|164.37|161.87|164.39|161.89|164.18|161.68|30
1623355970000|2021-06-10 20:12:50|164.36|161.86|164.43|161.93|164.44|161.94|164.36|161.86|25
1623355980000|2021-06-10 20:13:00|164.42|161.92|164.1|161.6|164.42|161.92|164.09|161.59|30
1623355990000|2021-06-10 20:13:10|164.12|161.62|164.11|161.61|164.14|161.64|164.06|161.56|26
1623356000000|2021-06-10 20:13:20|164.1|161.6|164.26|161.76|164.3|161.8|164.1|161.6|25
1623356010000|2021-06-10 20:13:30|164.28|161.78|164.35|161.85|164.36|161.86|164.25|161.75|23
1623356020000|2021-06-10 20:13:40|164.34|161.84|164.41|161.91|164.41|161.91|164.34|161.84|27
1623356030000|2021-06-10 20:13:50|164.43|161.93|164.36|161.86|164.48|161.98|164.36|161.86|23
1623356040000|2021-06-10 20:14:00|164.37|161.87|164.45|161.95|164.47|161.97|164.36|161.86|21
1623356050000|2021-06-10 20:14:10|164.42|161.92|164.2|161.7|164.44|161.94|164.2|161.7|23
1623356060000|2021-06-10 20:14:20|164.21|161.71|164.12|161.62|164.21|161.71|164.09|161.59|22
1623356070000|2021-06-10 20:14:30|164.13|161.63|164.15|161.65|164.17|161.67|164.04|161.54|21
1623356080000|2021-06-10 20:14:40|164.11|161.61|164.15|161.65|164.16|161.66|164.1|161.6|16
1623356090000|2021-06-10 20:14:50|164.16|161.66|164.28|161.78|164.29|161.79|164.13|161.63|22
1623356100000|2021-06-10 20:15:00|164.27|161.77|164.47|161.97|164.51|162.01|164.27|161.77|28
1623356110000|2021-06-10 20:15:10|164.45|161.95|164.49|161.99|164.51|162.01|164.44|161.94|21
1623356120000|2021-06-10 20:15:20|164.5|162|164.52|162.02|164.55|162.05|164.5|162|18
1623356130000|2021-06-10 20:15:30|164.54|162.04|164.42|161.92|164.54|162.04|164.42|161.92|18
1623356140000|2021-06-10 20:15:40|164.43|161.93|164.39|161.89|164.43|161.93|164.35|161.85|19
1623356150000|2021-06-10 20:15:50|164.4|161.9|164.23|161.73|164.4|161.9|164.23|161.73|17
1623356160000|2021-06-10 20:16:00|164.24|161.74|164.04|161.54|164.24|161.74|164.04|161.54|32
1623356170000|2021-06-10 20:16:10|164.03|161.53|163.88|161.38|164.03|161.53|163.88|161.38|24
1623356180000|2021-06-10 20:16:20|163.86|161.36|163.78|161.28|164.21|161.71|163.78|161.28|22
1623356190000|2021-06-10 20:16:30|163.75|161.25|163.58|161.08|163.75|161.25|163.47|160.97|26
1623356200000|2021-06-10 20:16:40|163.57|161.07|163.64|161.14|163.64|161.14|163.57|161.07|22
1623356210000|2021-06-10 20:16:50|163.65|161.15|163.98|161.48|163.98|161.48|163.64|161.14|36
1623356220000|2021-06-10 20:17:00|163.93|161.43|164.07|161.57|164.08|161.58|163.93|161.43|27
1623356230000|2021-06-10 20:17:10|164.08|161.58|164.07|161.57|164.09|161.59|164.05|161.55|21
1623356240000|2021-06-10 20:17:20|164.05|161.55|163.76|161.26|164.05|161.55|163.71|161.21|32
1623356250000|2021-06-10 20:17:30|163.75|161.25|163.75|161.25|163.76|161.26|163.58|161.08|30
1623356260000|2021-06-10 20:17:40|163.76|161.26|163.77|161.27|163.83|161.33|163.76|161.26|22
1623356270000|2021-06-10 20:17:50|163.79|161.29|164.03|161.53|164.04|161.54|163.77|161.27|21
1623356280000|2021-06-10 20:18:00|164.05|161.55|163.78|161.28|164.05|161.55|163.77|161.27|24
1623356290000|2021-06-10 20:18:10|163.79|161.29|164.16|161.66|164.16|161.66|163.79|161.29|28
1623356300000|2021-06-10 20:18:20|164.18|161.68|164.35|161.85|164.45|161.95|164.17|161.67|27
1623356310000|2021-06-10 20:18:30|164.36|161.86|164.39|161.89|164.44|161.94|164.34|161.84|21
1623356320000|2021-06-10 20:18:40|164.38|161.88|164.26|161.76|164.39|161.89|164.21|161.71|24
1623356330000|2021-06-10 20:18:50|164.29|161.79|164.2|161.7|164.3|161.8|164.2|161.7|24
1623356340000|2021-06-10 20:19:00|164.21|161.71|164.41|161.91|164.44|161.94|164.21|161.71|18
1623356350000|2021-06-10 20:19:10|164.4|161.9|164.25|161.75|164.42|161.92|164.25|161.75|18
1623356360000|2021-06-10 20:19:20|164.24|161.74|164.26|161.76|164.29|161.79|164.24|161.74|16
1623356370000|2021-06-10 20:19:30|164.27|161.77|164.36|161.86|164.39|161.89|164.27|161.77|19
1623356380000|2021-06-10 20:19:40|164.35|161.85|164.39|161.89|164.42|161.92|164.34|161.84|16
1623356390000|2021-06-10 20:19:50|164.37|161.87|164.38|161.88|164.39|161.89|164.34|161.84|17
1623356400000|2021-06-10 20:20:00|164.36|161.86|164.22|161.72|164.36|161.86|164.22|161.72|22
1623356410000|2021-06-10 20:20:10|164.2|161.7|164.22|161.72|164.23|161.73|164.16|161.66|16
1623356420000|2021-06-10 20:20:20|164.23|161.73|164.18|161.68|164.24|161.74|164.18|161.68|17
1623356430000|2021-06-10 20:20:30|164.16|161.66|164.23|161.73|164.23|161.73|164.14|161.64|23
1623356440000|2021-06-10 20:20:40|164.22|161.72|164.19|161.69|164.22|161.72|164.06|161.56|27
1623356450000|2021-06-10 20:20:50|164.2|161.7|164.29|161.79|164.31|161.81|164.2|161.7|22
1623356460000|2021-06-10 20:21:00|164.3|161.8|164.47|161.97|164.47|161.97|164.3|161.8|22
1623356470000|2021-06-10 20:21:10|164.45|161.95|164.47|161.97|164.48|161.98|164.44|161.94|14
1623356480000|2021-06-10 20:21:20|164.44|161.94|164.45|161.95|164.46|161.96|164.42|161.92|18
1623356490000|2021-06-10 20:21:30|164.46|161.96|164.44|161.94|164.46|161.96|164.42|161.92|15
1623356500000|2021-06-10 20:21:40|164.43|161.93|164.49|161.99|164.49|161.99|164.42|161.92|16
1623356510000|2021-06-10 20:21:50|164.5|162|164.66|162.16|164.66|162.16|164.49|161.99|14
1623356520000|2021-06-10 20:22:00|164.67|162.17|164.8|162.3|164.8|162.3|164.67|162.17|15
1623356530000|2021-06-10 20:22:10|164.74|162.24|164.44|161.94|164.74|162.24|164.44|161.94|17
1623356540000|2021-06-10 20:22:20|164.43|161.93|164.53|162.03|164.54|162.04|164.43|161.93|18
1623356550000|2021-06-10 20:22:30|164.54|162.04|164.47|161.97|164.58|162.08|164.47|161.97|14
1623356560000|2021-06-10 20:22:40|164.48|161.98|164.51|162.01|164.54|162.04|164.46|161.96|25
1623356570000|2021-06-10 20:22:50|164.5|162|164.61|162.11|164.61|162.11|164.46|161.96|22
1623356580000|2021-06-10 20:23:00|164.6|162.1|164.55|162.05|164.6|162.1|164.53|162.03|18
1623356590000|2021-06-10 20:23:10|164.54|162.04|164.67|162.17|164.68|162.18|164.53|162.03|21
1623356600000|2021-06-10 20:23:20|164.63|162.13|164.7|162.2|164.75|162.25|164.63|162.13|13
1623356610000|2021-06-10 20:23:30|164.68|162.18|164.82|162.32|164.91|162.41|164.68|162.18|20
1623356620000|2021-06-10 20:23:40|164.83|162.33|164.85|162.35|164.88|162.38|164.8|162.3|19
1623356630000|2021-06-10 20:23:50|164.86|162.36|165.03|162.53|165.15|162.65|164.86|162.36|27
1623356640000|2021-06-10 20:24:00|165.01|162.51|164.85|162.35|165.01|162.51|164.84|162.34|19
1623356650000|2021-06-10 20:24:10|164.87|162.37|164.82|162.32|164.89|162.39|164.8|162.3|13
1623356660000|2021-06-10 20:24:20|164.81|162.31|164.71|162.21|164.81|162.31|164.65|162.15|26
1623356670000|2021-06-10 20:24:30|164.7|162.2|164.77|162.27|164.78|162.28|164.69|162.19|20
1623356680000|2021-06-10 20:24:40|164.78|162.28|165.52|163.02|165.53|163.03|164.78|162.28|29
1623356690000|2021-06-10 20:24:50|165.42|162.92|165.66|163.16|165.85|163.35|165.42|162.92|22
1623356700000|2021-06-10 20:25:00|165.59|163.09|165.53|163.03|165.63|163.13|165.48|162.98|16
1623356710000|2021-06-10 20:25:10|165.56|163.06|165.32|162.82|165.62|163.12|165.32|162.82|26
1623356720000|2021-06-10 20:25:20|165.33|162.83|165.21|162.71|165.37|162.87|165.19|162.69|23
1623356730000|2021-06-10 20:25:30|165.2|162.7|165.17|162.67|165.26|162.76|165.17|162.67|24
1623356740000|2021-06-10 20:25:40|165.18|162.68|165.24|162.74|165.25|162.75|165.15|162.65|22
1623356750000|2021-06-10 20:25:50|165.22|162.72|164.8|162.3|165.22|162.72|164.78|162.28|29
1623356760000|2021-06-10 20:26:00|164.78|162.28|164.72|162.22|164.81|162.31|164.7|162.2|30
1623356770000|2021-06-10 20:26:10|164.74|162.24|164.84|162.34|164.85|162.35|164.73|162.23|28
1623356780000|2021-06-10 20:26:20|164.85|162.35|165.07|162.57|165.1|162.6|164.81|162.31|26
1623356790000|2021-06-10 20:26:30|165.08|162.58|165.06|162.56|165.09|162.59|164.87|162.37|31
1623356800000|2021-06-10 20:26:40|165.07|162.57|165.05|162.55|165.11|162.61|164.97|162.47|30
1623356810000|2021-06-10 20:26:50|165.06|162.56|165.21|162.71|165.24|162.74|165.03|162.53|29
1623356820000|2021-06-10 20:27:00|165.2|162.7|165.2|162.7|165.28|162.78|165.16|162.66|21
1623356830000|2021-06-10 20:27:10|165.19|162.69|165.21|162.71|165.23|162.73|165.17|162.67|18
1623356840000|2021-06-10 20:27:20|165.3|162.8|165.31|162.81|165.37|162.87|165.23|162.73|27
1623356850000|2021-06-10 20:27:30|165.3|162.8|165.39|162.89|165.39|162.89|165.3|162.8|18
1623356860000|2021-06-10 20:27:40|165.4|162.9|165.39|162.89|165.4|162.9|165.31|162.81|25
1623356870000|2021-06-10 20:27:50|165.35|162.85|165.4|162.9|165.41|162.91|165.35|162.85|14
1623356880000|2021-06-10 20:28:00|165.41|162.91|165.22|162.72|165.41|162.91|165.22|162.72|22
1623356890000|2021-06-10 20:28:10|165.23|162.73|165.24|162.74|165.25|162.75|165.22|162.72|14
1623356900000|2021-06-10 20:28:20|165.23|162.73|165.24|162.74|165.25|162.75|165.22|162.72|8
1623356910000|2021-06-10 20:28:30|165.23|162.73|165.21|162.71|165.24|162.74|165.17|162.67|17
1623356920000|2021-06-10 20:28:40|165.2|162.7|165.19|162.69|165.23|162.73|165.17|162.67|18
1623356930000|2021-06-10 20:28:50|165.16|162.66|165.15|162.65|165.16|162.66|165.11|162.61|15
1623356940000|2021-06-10 20:29:00|165.16|162.66|165.17|162.67|165.19|162.69|165.15|162.65|15
1623356950000|2021-06-10 20:29:10|165.16|162.66|165.25|162.75|165.26|162.76|165.16|162.66|19
1623356960000|2021-06-10 20:29:20|165.26|162.76|165.32|162.82|165.33|162.83|165.25|162.75|17
1623356970000|2021-06-10 20:29:30|165.31|162.81|165.31|162.81|165.31|162.81|165.25|162.75|16
1623356980000|2021-06-10 20:29:40|165.32|162.82|165.23|162.73|165.34|162.84|165.22|162.72|17
1623356990000|2021-06-10 20:29:50|165.24|162.74|165.23|162.73|165.24|162.74|165.21|162.71|15
1623357000000|2021-06-10 20:30:00|165.22|162.72|165.34|162.84|165.36|162.86|165.22|162.72|20
1623357010000|2021-06-10 20:30:10|165.35|162.85|165.12|162.62|165.36|162.86|165.12|162.62|25
1623357020000|2021-06-10 20:30:20|165.13|162.63|165.04|162.54|165.14|162.64|165.04|162.54|15
1623357030000|2021-06-10 20:30:30|165.03|162.53|164.99|162.49|165.03|162.53|164.98|162.48|15
1623357040000|2021-06-10 20:30:40|165|162.5|164.75|162.25|165.01|162.51|164.75|162.25|17
1623357050000|2021-06-10 20:30:50|164.74|162.24|164.68|162.18|164.74|162.24|164.62|162.12|20
1623357060000|2021-06-10 20:31:00|164.67|162.17|164.87|162.37|164.88|162.38|164.67|162.17|24
1623357070000|2021-06-10 20:31:10|164.83|162.33|164.81|162.31|164.83|162.33|164.79|162.29|15
1623357080000|2021-06-10 20:31:20|164.82|162.32|164.92|162.42|164.92|162.42|164.81|162.31|19
1623357090000|2021-06-10 20:31:30|164.93|162.43|164.87|162.37|165|162.5|164.87|162.37|21
1623357100000|2021-06-10 20:31:40|164.86|162.36|164.94|162.44|164.94|162.44|164.84|162.34|16
1623357110000|2021-06-10 20:31:50|164.96|162.46|165.03|162.53|165.05|162.55|164.91|162.41|19
1623357120000|2021-06-10 20:32:00|165.06|162.56|165.18|162.68|165.19|162.69|165.02|162.52|18
1623357130000|2021-06-10 20:32:10|165.19|162.69|165.2|162.7|165.23|162.73|165.19|162.69|8
1623357140000|2021-06-10 20:32:20|165.23|162.73|165.13|162.63|165.23|162.73|165.12|162.62|17
1623357150000|2021-06-10 20:32:30|165.12|162.62|165.09|162.59|165.14|162.64|165.09|162.59|12
1623357160000|2021-06-10 20:32:40|165.1|162.6|164.97|162.47|165.13|162.63|164.97|162.47|26
1623357170000|2021-06-10 20:32:50|164.98|162.48|164.83|162.33|165.01|162.51|164.83|162.33|23
1623357180000|2021-06-10 20:33:00|164.82|162.32|164.81|162.31|164.84|162.34|164.79|162.29|14
1623357190000|2021-06-10 20:33:10|164.82|162.32|164.81|162.31|164.84|162.34|164.81|162.31|7
1623357200000|2021-06-10 20:33:20|164.8|162.3|164.79|162.29|164.81|162.31|164.79|162.29|8
1623357210000|2021-06-10 20:33:30|164.78|162.28|164.71|162.21|164.85|162.35|164.7|162.2|15
1623357220000|2021-06-10 20:33:40|164.67|162.17|164.67|162.17|164.74|162.24|164.63|162.13|30
1623357230000|2021-06-10 20:33:50|164.66|162.16|164.62|162.12|164.67|162.17|164.51|162.01|29
1623357240000|2021-06-10 20:34:00|164.51|162.01|164.69|162.19|164.7|162.2|164.51|162.01|22
1623357250000|2021-06-10 20:34:10|164.68|162.18|164.61|162.11|164.68|162.18|164.58|162.08|26
1623357260000|2021-06-10 20:34:20|164.62|162.12|164.58|162.08|164.62|162.12|164.49|161.99|29
1623357270000|2021-06-10 20:34:30|164.61|162.11|164.64|162.14|164.66|162.16|164.54|162.04|24
1623357280000|2021-06-10 20:34:40|164.67|162.17|164.72|162.22|164.73|162.23|164.65|162.15|20
1623357290000|2021-06-10 20:34:50|164.71|162.21|164.72|162.22|164.74|162.24|164.7|162.2|12
1623357300000|2021-06-10 20:35:00|164.71|162.21|164.56|162.06|164.71|162.21|164.56|162.06|22
1623357310000|2021-06-10 20:35:10|164.58|162.08|164.64|162.14|164.67|162.17|164.58|162.08|23
1623357320000|2021-06-10 20:35:20|164.66|162.16|164.74|162.24|164.76|162.26|164.63|162.13|21
1623357330000|2021-06-10 20:35:30|164.72|162.22|164.88|162.38|164.89|162.39|164.72|162.22|16
1623357340000|2021-06-10 20:35:40|164.89|162.39|165.05|162.55|165.05|162.55|164.89|162.39|28
1623357350000|2021-06-10 20:35:50|165.04|162.54|165.08|162.58|165.13|162.63|164.95|162.45|21
1623357360000|2021-06-10 20:36:00|165.07|162.57|165.26|162.76|165.26|162.76|165.06|162.56|21
1623357370000|2021-06-10 20:36:10|165.25|162.75|165.28|162.78|165.3|162.8|165.24|162.74|21
1623357380000|2021-06-10 20:36:20|165.29|162.79|165.31|162.81|165.32|162.82|165.27|162.77|12
1623357390000|2021-06-10 20:36:30|165.32|162.82|165.27|162.77|165.34|162.84|165.24|162.74|22
1623357400000|2021-06-10 20:36:40|165.28|162.78|165.28|162.78|165.31|162.81|165.26|162.76|24
1623357410000|2021-06-10 20:36:50|165.29|162.79|165.28|162.78|165.3|162.8|165.26|162.76|17
1623357420000|2021-06-10 20:37:00|165.27|162.77|165.13|162.63|165.27|162.77|165.11|162.61|26
1623357430000|2021-06-10 20:37:10|165.12|162.62|165.03|162.53|165.12|162.62|164.98|162.48|23
1623357440000|2021-06-10 20:37:20|165.06|162.56|164.91|162.41|165.06|162.56|164.88|162.38|14
1623357450000|2021-06-10 20:37:30|164.9|162.4|165.01|162.51|165.01|162.51|164.9|162.4|14
1623357460000|2021-06-10 20:37:40|165|162.5|165.18|162.68|165.2|162.7|164.99|162.49|21
1623357470000|2021-06-10 20:37:50|165.19|162.69|165.31|162.81|165.31|162.81|165.15|162.65|17
1623357480000|2021-06-10 20:38:00|165.32|162.82|165.32|162.82|165.46|162.96|165.3|162.8|27
1623357490000|2021-06-10 20:38:10|165.31|162.81|165.27|162.77|165.31|162.81|165.22|162.72|19
1623357500000|2021-06-10 20:38:20|165.28|162.78|165.32|162.82|165.39|162.89|165.28|162.78|24
1623357510000|2021-06-10 20:38:30|165.31|162.81|165.31|162.81|165.38|162.88|165.31|162.81|16
1623357520000|2021-06-10 20:38:40|165.32|162.82|165.3|162.8|165.32|162.82|165.25|162.75|20
1623357530000|2021-06-10 20:38:50|165.31|162.81|165.41|162.91|165.42|162.92|165.31|162.81|15
1623357540000|2021-06-10 20:39:00|165.42|162.92|165.41|162.91|165.43|162.93|165.4|162.9|10
1623357550000|2021-06-10 20:39:10|165.4|162.9|165.39|162.89|165.42|162.92|165.28|162.78|23
1623357560000|2021-06-10 20:39:20|165.4|162.9|165.3|162.8|165.4|162.9|165.25|162.75|23
1623357570000|2021-06-10 20:39:30|165.33|162.83|165.18|162.68|165.33|162.83|165.18|162.68|22
1623357580000|2021-06-10 20:39:40|165.19|162.69|165.11|162.61|165.19|162.69|165.01|162.51|22
1623357590000|2021-06-10 20:39:50|165.12|162.62|165.15|162.65|165.17|162.67|165.12|162.62|20
1623357600000|2021-06-10 20:40:00|165.13|162.63|165.26|162.76|165.3|162.8|165.13|162.63|21
1623357610000|2021-06-10 20:40:10|165.3|162.8|165.41|162.91|165.41|162.91|165.29|162.79|18
1623357620000|2021-06-10 20:40:20|165.42|162.92|165.53|163.03|165.54|163.04|165.41|162.91|20
1623357630000|2021-06-10 20:40:30|165.54|163.04|165.49|162.99|165.54|163.04|165.47|162.97|22
1623357640000|2021-06-10 20:40:40|165.52|163.02|165.55|163.05|165.56|163.06|165.52|163.02|15
1623357650000|2021-06-10 20:40:50|165.54|163.04|165.52|163.02|165.56|163.06|165.51|163.01|12
1623357660000|2021-06-10 20:41:00|165.51|163.01|165.53|163.03|165.53|163.03|165.51|163.01|9
1623357670000|2021-06-10 20:41:10|165.51|163.01|165.46|162.96|165.53|163.03|165.46|162.96|13
1623357680000|2021-06-10 20:41:20|165.47|162.97|165.49|162.99|165.5|163|165.42|162.92|20
1623357690000|2021-06-10 20:41:30|165.5|163|165.51|163.01|165.51|163.01|165.47|162.97|12
1623357700000|2021-06-10 20:41:40|165.52|163.02|165.52|163.02|165.58|163.08|165.49|162.99|14
1623357710000|2021-06-10 20:41:50|165.53|163.03|165.66|163.16|165.66|163.16|165.53|163.03|17
1623357720000|2021-06-10 20:42:00|165.64|163.14|165.71|163.21|165.71|163.21|165.64|163.14|16
1623357730000|2021-06-10 20:42:10|165.7|163.2|165.51|163.01|165.7|163.2|165.5|163|25
1623357740000|2021-06-10 20:42:20|165.5|163|165.46|162.96|165.53|163.03|165.41|162.91|19
1623357750000|2021-06-10 20:42:30|165.48|162.98|165.44|162.94|165.48|162.98|165.42|162.92|15
1623357760000|2021-06-10 20:42:40|165.43|162.93|165.46|162.96|165.51|163.01|165.42|162.92|16
1623357770000|2021-06-10 20:42:50|165.45|162.95|165.51|163.01|165.51|163.01|165.4|162.9|21
1623357780000|2021-06-10 20:43:00|165.53|163.03|165.54|163.04|165.54|163.04|165.5|163|13
1623357790000|2021-06-10 20:43:10|165.55|163.05|165.56|163.06|165.59|163.09|165.5|163|13
1623357800000|2021-06-10 20:43:20|165.57|163.07|165.57|163.07|165.59|163.09|165.5|163|18
1623357810000|2021-06-10 20:43:30|165.56|163.06|165.53|163.03|165.61|163.11|165.53|163.03|16
1623357820000|2021-06-10 20:43:40|165.51|163.01|165.58|163.08|165.58|163.08|165.46|162.96|22
1623357830000|2021-06-10 20:43:50|165.57|163.07|165.63|163.13|165.64|163.14|165.55|163.05|14
1623357840000|2021-06-10 20:44:00|165.62|163.12|165.73|163.23|165.74|163.24|165.62|163.12|16
1623357850000|2021-06-10 20:44:10|165.74|163.24|165.74|163.24|165.77|163.27|165.73|163.23|11
1623357860000|2021-06-10 20:44:20|165.73|163.23|165.81|163.31|165.81|163.31|165.73|163.23|17
1623357870000|2021-06-10 20:44:30|165.82|163.32|165.84|163.34|165.88|163.38|165.79|163.29|17
1623357880000|2021-06-10 20:44:40|165.83|163.33|165.89|163.39|165.89|163.39|165.78|163.28|21
1623357890000|2021-06-10 20:44:50|165.9|163.4|165.85|163.35|165.95|163.45|165.85|163.35|19
1623357900000|2021-06-10 20:45:00|165.84|163.34|165.92|163.42|165.92|163.42|165.83|163.33|16
1623357910000|2021-06-10 20:45:10|165.91|163.41|165.94|163.44|165.94|163.44|165.91|163.41|7
1623357920000|2021-06-10 20:45:20|165.95|163.45|166.02|163.52|166.02|163.52|165.95|163.45|17
1623357930000|2021-06-10 20:45:30|166.03|163.53|166.12|163.62|166.12|163.62|166.03|163.53|12
1623357940000|2021-06-10 20:45:40|166.13|163.63|166.22|163.72|166.22|163.72|166.13|163.63|24
1623357950000|2021-06-10 20:45:50|166.21|163.71|166.25|163.75|166.25|163.75|166.19|163.69|15
1623357960000|2021-06-10 20:46:00|166.24|163.74|166.11|163.61|166.24|163.74|166.11|163.61|19
1623357970000|2021-06-10 20:46:10|166.1|163.6|166.15|163.65|166.15|163.65|166.04|163.54|23
1623357980000|2021-06-10 20:46:20|166.16|163.66|166.22|163.72|166.23|163.73|166.13|163.63|17
1623357990000|2021-06-10 20:46:30|166.23|163.73|166.39|163.89|166.4|163.9|166.23|163.73|15
1623358000000|2021-06-10 20:46:40|166.4|163.9|166.29|163.79|166.41|163.91|166.25|163.75|23
1623358010000|2021-06-10 20:46:50|166.27|163.77|166.31|163.81|166.33|163.83|166.26|163.76|18
1623358020000|2021-06-10 20:47:00|166.32|163.82|166.94|164.44|166.94|164.44|166.31|163.81|31
1623358030000|2021-06-10 20:47:10|166.95|164.45|167.03|164.53|167.04|164.54|166.9|164.4|30
1623358040000|2021-06-10 20:47:20|167|164.5|166.93|164.43|167.04|164.54|166.9|164.4|29
1623358050000|2021-06-10 20:47:30|166.91|164.41|166.79|164.29|166.92|164.42|166.79|164.29|31
1623358060000|2021-06-10 20:47:40|166.81|164.31|166.78|164.28|166.85|164.35|166.76|164.26|30
1623358070000|2021-06-10 20:47:50|166.77|164.27|166.74|164.24|166.77|164.27|166.73|164.23|25
1623358080000|2021-06-10 20:48:00|166.73|164.23|166.72|164.22|166.79|164.29|166.69|164.19|19
1623358090000|2021-06-10 20:48:10|166.73|164.23|166.85|164.35|166.87|164.37|166.73|164.23|22
1623358100000|2021-06-10 20:48:20|166.86|164.36|167.13|164.63|167.15|164.65|166.86|164.36|18
1623358110000|2021-06-10 20:48:30|167.12|164.62|167.05|164.55|167.12|164.62|167.05|164.55|21
1623358120000|2021-06-10 20:48:40|167.06|164.56|167.1|164.6|167.11|164.61|167.05|164.55|16
1623358130000|2021-06-10 20:48:50|167.11|164.61|167.16|164.66|167.16|164.66|167.11|164.61|11
1623358140000|2021-06-10 20:49:00|167.14|164.64|167.17|164.67|167.28|164.78|167.14|164.64|25
1623358150000|2021-06-10 20:49:10|167.16|164.66|167.13|164.63|167.21|164.71|167.13|164.63|15
1623358160000|2021-06-10 20:49:20|167.11|164.61|167.05|164.55|167.13|164.63|166.98|164.48|24
1623358170000|2021-06-10 20:49:30|167.04|164.54|167.16|164.66|167.16|164.66|166.98|164.48|26
1623358180000|2021-06-10 20:49:40|167.17|164.67|167.26|164.76|167.26|164.76|167.12|164.62|23
1623358190000|2021-06-10 20:49:50|167.27|164.77|167.32|164.82|167.32|164.82|167.27|164.77|7
1623358200000|2021-06-10 20:50:00|167.34|164.84|167.15|164.65|167.35|164.85|167.15|164.65|24
1623358210000|2021-06-10 20:50:10|167.14|164.64|166.99|164.49|167.19|164.69|166.99|164.49|27
1623358220000|2021-06-10 20:50:20|167.02|164.52|166.97|164.47|167.07|164.57|166.93|164.43|21
1623358230000|2021-06-10 20:50:30|166.98|164.48|167.13|164.63|167.13|164.63|166.98|164.48|20
1623358240000|2021-06-10 20:50:40|167.14|164.64|167.19|164.69|167.25|164.75|167.13|164.63|19
1623358250000|2021-06-10 20:50:50|167.21|164.71|167.12|164.62|167.23|164.73|167.12|164.62|20
1623358260000|2021-06-10 20:51:00|167.11|164.61|167.26|164.76|167.29|164.79|167.11|164.61|24
1623358270000|2021-06-10 20:51:10|167.25|164.75|167.21|164.71|167.27|164.77|167.19|164.69|17
1623358280000|2021-06-10 20:51:20|167.22|164.72|167.42|164.92|167.53|165.03|167.2|164.7|18
1623358290000|2021-06-10 20:51:30|167.41|164.91|167.31|164.81|167.42|164.92|167.27|164.77|21
1623358300000|2021-06-10 20:51:40|167.32|164.82|167.26|164.76|167.32|164.82|167.25|164.75|21
1623358310000|2021-06-10 20:51:50|167.25|164.75|167.28|164.78|167.28|164.78|167.17|164.67|30
1623358320000|2021-06-10 20:52:00|167.27|164.77|167.31|164.81|167.31|164.81|167.27|164.77|11
1623358330000|2021-06-10 20:52:10|167.32|164.82|167.27|164.77|167.34|164.84|167.27|164.77|20
1623358340000|2021-06-10 20:52:20|167.26|164.76|167.27|164.77|167.32|164.82|167.26|164.76|23
1623358350000|2021-06-10 20:52:30|167.26|164.76|167.36|164.86|167.39|164.89|167.26|164.76|21
1623358360000|2021-06-10 20:52:40|167.37|164.87|167.3|164.8|167.37|164.87|167.29|164.79|16
1623358370000|2021-06-10 20:52:50|167.29|164.79|167.41|164.91|167.44|164.94|167.27|164.77|22
1623358380000|2021-06-10 20:53:00|167.4|164.9|167.42|164.92|167.46|164.96|167.37|164.87|18
1623358390000|2021-06-10 20:53:10|167.43|164.93|167.53|165.03|167.53|165.03|167.42|164.92|19
1623358400000|2021-06-10 20:53:20|167.55|165.05|167.64|165.14|167.64|165.14|167.53|165.03|23
1623358410000|2021-06-10 20:53:30|167.63|165.13|167.56|165.06|167.64|165.14|167.55|165.05|18
1623358420000|2021-06-10 20:53:40|167.55|165.05|167.64|165.14|167.65|165.15|167.55|165.05|16
1623358430000|2021-06-10 20:53:50|167.65|165.15|167.7|165.2|167.71|165.21|167.65|165.15|17
1623358440000|2021-06-10 20:54:00|167.68|165.18|167.63|165.13|167.8|165.3|167.63|165.13|30
1623358450000|2021-06-10 20:54:10|167.64|165.14|167.62|165.12|167.65|165.15|167.55|165.05|26
1623358460000|2021-06-10 20:54:20|167.63|165.13|167.64|165.14|167.67|165.17|167.62|165.12|14
1623358470000|2021-06-10 20:54:30|167.65|165.15|167.73|165.23|167.79|165.29|167.65|165.15|20
1623358480000|2021-06-10 20:54:40|167.74|165.24|167.69|165.19|167.75|165.25|167.64|165.14|26
1623358490000|2021-06-10 20:54:50|167.7|165.2|167.79|165.29|167.8|165.3|167.7|165.2|16
1623358500000|2021-06-10 20:55:00|167.78|165.28|167.79|165.29|167.83|165.33|167.78|165.28|19
1623358510000|2021-06-10 20:55:10|167.8|165.3|167.61|165.11|167.81|165.31|167.61|165.11|18
1623358520000|2021-06-10 20:55:20|167.58|165.08|167.69|165.19|167.7|165.2|167.58|165.08|16
1623358530000|2021-06-10 20:55:30|167.7|165.2|167.77|165.27|167.78|165.28|167.69|165.19|14
1623358540000|2021-06-10 20:55:40|167.76|165.26|167.76|165.26|167.77|165.27|167.7|165.2|19
1623358550000|2021-06-10 20:55:50|167.77|165.27|167.84|165.34|167.84|165.34|167.76|165.26|17
1623358560000|2021-06-10 20:56:00|167.83|165.33|167.77|165.27|167.83|165.33|167.77|165.27|13
1623358570000|2021-06-10 20:56:10|167.78|165.28|167.83|165.33|167.84|165.34|167.78|165.28|19
1623358580000|2021-06-10 20:56:20|167.84|165.34|167.77|165.27|167.84|165.34|167.77|165.27|15
1623358590000|2021-06-10 20:56:30|167.78|165.28|167.8|165.3|167.89|165.39|167.78|165.28|16
1623358600000|2021-06-10 20:56:40|167.81|165.31|167.81|165.31|167.81|165.31|167.79|165.29|9
1623358610000|2021-06-10 20:56:50|167.8|165.3|167.86|165.36|167.89|165.39|167.8|165.3|12
1623358620000|2021-06-10 20:57:00|167.84|165.34|167.91|165.41|167.91|165.41|167.83|165.33|15
1623358630000|2021-06-10 20:57:10|167.9|165.4|167.95|165.45|167.95|165.45|167.89|165.39|7
1623358640000|2021-06-10 20:57:20|167.98|165.48|167.86|165.36|167.99|165.49|167.85|165.35|22
1623358650000|2021-06-10 20:57:30|167.81|165.31|167.78|165.28|167.82|165.32|167.77|165.27|13
1623358660000|2021-06-10 20:57:40|167.79|165.29|167.91|165.41|167.92|165.42|167.79|165.29|13
1623358670000|2021-06-10 20:57:50|167.94|165.44|167.99|165.49|168|165.5|167.93|165.43|13
1623358680000|2021-06-10 20:58:00|167.98|165.48|168.07|165.57|168.07|165.57|167.98|165.48|13
1623358690000|2021-06-10 20:58:10|168.1|165.6|168.16|165.66|168.18|165.68|168.06|165.56|12
1623358700000|2021-06-10 20:58:20|168.17|165.67|168.34|165.84|168.34|165.84|168.17|165.67|14
1623358710000|2021-06-10 20:58:30|168.33|165.83|168.09|165.59|168.34|165.84|168.09|165.59|27
1623358720000|2021-06-10 20:58:40|168.08|165.58|168.05|165.55|168.1|165.6|168.02|165.52|16
1623358730000|2021-06-10 20:58:50|168.06|165.56|167.93|165.43|168.06|165.56|167.93|165.43|15
1623358740000|2021-06-10 20:59:00|167.92|165.42|168.16|165.66|168.17|165.67|167.9|165.4|20
1623358750000|2021-06-10 20:59:10|168.17|165.67|168.18|165.68|168.19|165.69|168.16|165.66|15
1623358760000|2021-06-10 20:59:20|168.17|165.67|168.19|165.69|168.2|165.7|168.15|165.65|15
1623358770000|2021-06-10 20:59:30|168.2|165.7|168.5|166|168.5|166|168.2|165.7|24
1623358780000|2021-06-10 20:59:40|168.49|165.99|168.39|165.89|168.52|166.02|168.36|165.86|22
1623358790000|2021-06-10 20:59:50|168.42|165.92|168.47|165.97|168.48|165.98|168.36|165.86|19
1623358800000|2021-06-10 21:00:00|168.48|165.98|168.26|165.76|168.48|165.98|168.25|165.75|19
1623358810000|2021-06-10 21:00:10|168.25|165.75|168.28|165.78|168.29|165.79|168.24|165.74|19
1623358820000|2021-06-10 21:00:20|168.27|165.77|168.26|165.76|168.3|165.8|168.25|165.75|14
1623358830000|2021-06-10 21:00:30|168.25|165.75|168.3|165.8|168.4|165.9|168.24|165.74|26
1623358840000|2021-06-10 21:00:40|168.29|165.79|168.21|165.71|168.29|165.79|168.21|165.71|14
1623358850000|2021-06-10 21:00:50|168.2|165.7|168.12|165.62|168.22|165.72|168.12|165.62|15
1623358860000|2021-06-10 21:01:00|168.11|165.61|168.19|165.69|168.21|165.71|168.06|165.56|17
1623358870000|2021-06-10 21:01:10|168.18|165.68|168.16|165.66|168.22|165.72|168.14|165.64|23
1623358880000|2021-06-10 21:01:20|168.17|165.67|168.03|165.53|168.23|165.73|168.03|165.53|24
1623358890000|2021-06-10 21:01:30|168.04|165.54|168.05|165.55|168.05|165.55|168.03|165.53|8
1623358900000|2021-06-10 21:01:40|168.06|165.56|168.01|165.51|168.13|165.63|168.01|165.51|18
1623358910000|2021-06-10 21:01:50|168|165.5|168.01|165.51|168.04|165.54|167.98|165.48|21
1623358920000|2021-06-10 21:02:00|168|165.5|168.03|165.53|168.03|165.53|167.98|165.48|13
1623358930000|2021-06-10 21:02:10|168.05|165.55|168.28|165.78|168.28|165.78|168.05|165.55|18
1623358940000|2021-06-10 21:02:20|168.27|165.77|168.31|165.81|168.31|165.81|168.26|165.76|14
1623358950000|2021-06-10 21:02:30|168.3|165.8|168.3|165.8|168.33|165.83|168.3|165.8|13
1623358960000|2021-06-10 21:02:40|168.31|165.81|168.31|165.81|168.31|165.81|168.29|165.79|12
1623358970000|2021-06-10 21:02:50|168.3|165.8|168.15|165.65|168.3|165.8|168.14|165.64|12
1623358980000|2021-06-10 21:03:00|168.14|165.64|168.17|165.67|168.2|165.7|168.11|165.61|20
1623358990000|2021-06-10 21:03:10|168.18|165.68|168.22|165.72|168.22|165.72|168.15|165.65|16
1623359000000|2021-06-10 21:03:20|168.23|165.73|168.13|165.63|168.23|165.73|168.13|165.63|21
1623359010000|2021-06-10 21:03:30|168.14|165.64|168.15|165.65|168.15|165.65|168.13|165.63|11
1623359020000|2021-06-10 21:03:40|168.14|165.64|168.11|165.61|168.14|165.64|168.11|165.61|8
1623359030000|2021-06-10 21:03:50|168.12|165.62|168.1|165.6|168.12|165.62|168.1|165.6|5
1623359040000|2021-06-10 21:04:00|168.09|165.59|168.1|165.6|168.11|165.61|168.09|165.59|4
1623359050000|2021-06-10 21:04:10|168.09|165.59|168.08|165.58|168.09|165.59|168.05|165.55|10
1623359060000|2021-06-10 21:04:20|168.09|165.59|168.21|165.71|168.21|165.71|168.09|165.59|16
1623359070000|2021-06-10 21:04:30|168.23|165.73|168.15|165.65|168.24|165.74|168.15|165.65|11
1623359080000|2021-06-10 21:04:40|168.14|165.64|168.09|165.59|168.14|165.64|168.09|165.59|13
1623359090000|2021-06-10 21:04:50|168.1|165.6|168.08|165.58|168.1|165.6|168.05|165.55|16
1623359100000|2021-06-10 21:05:00|168.11|165.61|168.02|165.52|168.13|165.63|168.02|165.52|18
1623359110000|2021-06-10 21:05:10|168.01|165.51|167.98|165.48|168.02|165.52|167.98|165.48|9
1623359120000|2021-06-10 21:05:20|167.99|165.49|168.01|165.51|168.03|165.53|167.96|165.46|12
1623359130000|2021-06-10 21:05:30|168.02|165.52|168.05|165.55|168.06|165.56|168|165.5|16
1623359140000|2021-06-10 21:05:40|168.02|165.52|167.99|165.49|168.02|165.52|167.99|165.49|8
1623359150000|2021-06-10 21:05:50|167.98|165.48|167.93|165.43|167.99|165.49|167.93|165.43|12
1623359160000|2021-06-10 21:06:00|167.92|165.42|167.79|165.29|167.92|165.42|167.79|165.29|8
1623359170000|2021-06-10 21:06:10|167.8|165.3|167.8|165.3|167.8|165.3|167.78|165.28|8
1623359180000|2021-06-10 21:06:20|167.81|165.31|167.76|165.26|167.83|165.33|167.74|165.24|12
1623359190000|2021-06-10 21:06:30|167.77|165.27|167.81|165.31|167.83|165.33|167.75|165.25|11
1623359200000|2021-06-10 21:06:40|167.8|165.3|167.76|165.26|167.8|165.3|167.75|165.25|12
1623359210000|2021-06-10 21:06:50|167.75|165.25|167.75|165.25|167.76|165.26|167.75|165.25|3
1623359220000|2021-06-10 21:07:00|167.74|165.24|167.73|165.23|167.74|165.24|167.73|165.23|4
1623359230000|2021-06-10 21:07:10|167.72|165.22|167.64|165.14|167.72|165.22|167.64|165.14|11
1623359240000|2021-06-10 21:07:20|167.65|165.15|167.76|165.26|167.76|165.26|167.65|165.15|15
1623359250000|2021-06-10 21:07:30|167.66|165.16|167.73|165.23|167.73|165.23|167.55|165.05|19
1623359260000|2021-06-10 21:07:40|167.72|165.22|167.71|165.21|167.72|165.22|167.64|165.14|16
1623359270000|2021-06-10 21:07:50|167.7|165.2|167.63|165.13|167.71|165.21|167.59|165.09|22
1623359280000|2021-06-10 21:08:00|167.62|165.12|167.59|165.09|167.63|165.13|167.54|165.04|21
1623359290000|2021-06-10 21:08:10|167.58|165.08|167.53|165.03|167.58|165.08|167.52|165.02|20
1623359300000|2021-06-10 21:08:20|167.52|165.02|167.51|165.01|167.57|165.07|167.46|164.96|26
1623359310000|2021-06-10 21:08:30|167.5|165|167.47|164.97|167.5|165|167.44|164.94|22
1623359320000|2021-06-10 21:08:40|167.46|164.96|167.55|165.05|167.55|165.05|167.42|164.92|13
1623359330000|2021-06-10 21:08:50|167.56|165.06|167.61|165.11|167.61|165.11|167.56|165.06|16
1623359340000|2021-06-10 21:09:00|167.6|165.1|167.71|165.21|167.71|165.21|167.57|165.07|18
1623359350000|2021-06-10 21:09:10|167.72|165.22|167.72|165.22|167.72|165.22|167.7|165.2|15
1623359360000|2021-06-10 21:09:20|167.73|165.23|167.74|165.24|167.75|165.25|167.71|165.21|9
1623359370000|2021-06-10 21:09:30|167.75|165.25|167.73|165.23|167.76|165.26|167.73|165.23|6
1623359380000|2021-06-10 21:09:40|167.74|165.24|167.8|165.3|167.81|165.31|167.74|165.24|10
1623359390000|2021-06-10 21:09:50|167.79|165.29|167.78|165.28|167.81|165.31|167.77|165.27|18
1623359400000|2021-06-10 21:10:00|167.77|165.27|167.76|165.26|167.78|165.28|167.76|165.26|10
1623359410000|2021-06-10 21:10:10|167.75|165.25|167.62|165.12|167.76|165.26|167.62|165.12|16
1623359420000|2021-06-10 21:10:20|167.6|165.1|167.41|164.91|167.63|165.13|167.4|164.9|23
1623359430000|2021-06-10 21:10:30|167.4|164.9|167.37|164.87|167.41|164.91|167.34|164.84|18
1623359440000|2021-06-10 21:10:40|167.38|164.88|167.3|164.8|167.38|164.88|167.3|164.8|15
1623359450000|2021-06-10 21:10:50|167.31|164.81|167.28|164.78|167.31|164.81|167.26|164.76|13
1623359460000|2021-06-10 21:11:00|167.27|164.77|167.27|164.77|167.29|164.79|167.26|164.76|12
1623359470000|2021-06-10 21:11:10|167.28|164.78|167.15|164.65|167.28|164.78|167.15|164.65|22
1623359480000|2021-06-10 21:11:20|167.16|164.66|167.12|164.62|167.16|164.66|167.11|164.61|19
1623359490000|2021-06-10 21:11:30|167.13|164.63|167.14|164.64|167.17|164.67|167.11|164.61|17
1623359500000|2021-06-10 21:11:40|167.15|164.65|167.04|164.54|167.15|164.65|167.03|164.53|18
1623359510000|2021-06-10 21:11:50|167.03|164.53|167|164.5|167.04|164.54|167|164.5|15
1623359520000|2021-06-10 21:12:00|167.01|164.51|167.22|164.72|167.26|164.76|167.01|164.51|26
1623359530000|2021-06-10 21:12:10|167.23|164.73|167.19|164.69|167.27|164.77|167.19|164.69|19
1623359540000|2021-06-10 21:12:20|167.18|164.68|167.26|164.76|167.26|164.76|167.18|164.68|13
1623359550000|2021-06-10 21:12:30|167.27|164.77|167.26|164.76|167.3|164.8|167.26|164.76|9
1623359560000|2021-06-10 21:12:40|167.27|164.77|167.18|164.68|167.27|164.77|167.18|164.68|17
1623359570000|2021-06-10 21:12:50|167.15|164.65|167.07|164.57|167.15|164.65|167.06|164.56|18
1623359580000|2021-06-10 21:13:00|167.06|164.56|167.04|164.54|167.06|164.56|167.02|164.52|14
1623359590000|2021-06-10 21:13:10|167.03|164.53|167.11|164.61|167.13|164.63|167.03|164.53|17
1623359600000|2021-06-10 21:13:20|167.12|164.62|167.3|164.8|167.3|164.8|167.1|164.6|14
1623359610000|2021-06-10 21:13:30|167.29|164.79|167.31|164.81|167.34|164.84|167.27|164.77|22
1623359620000|2021-06-10 21:13:40|167.3|164.8|167.34|164.84|167.37|164.87|167.3|164.8|11
1623359630000|2021-06-10 21:13:50|167.35|164.85|167.34|164.84|167.35|164.85|167.29|164.79|12
1623359640000|2021-06-10 21:14:00|167.33|164.83|167.32|164.82|167.34|164.84|167.32|164.82|12
1623359650000|2021-06-10 21:14:10|167.33|164.83|167.3|164.8|167.33|164.83|167.29|164.79|9
1623359660000|2021-06-10 21:14:20|167.29|164.79|167.27|164.77|167.29|164.79|167.23|164.73|16
1623359670000|2021-06-10 21:14:30|167.26|164.76|167.24|164.74|167.27|164.77|167.23|164.73|11
1623359680000|2021-06-10 21:14:40|167.23|164.73|167.24|164.74|167.24|164.74|167.23|164.73|10
1623359690000|2021-06-10 21:14:50|167.23|164.73|167.32|164.82|167.32|164.82|167.23|164.73|16
1623359700000|2021-06-10 21:15:00|167.36|164.86|167.44|164.94|167.44|164.94|167.36|164.86|10
1623359710000|2021-06-10 21:15:10|167.43|164.93|167.46|164.96|167.47|164.97|167.43|164.93|12
1623359720000|2021-06-10 21:15:20|167.45|164.95|167.63|165.13|167.64|165.14|167.44|164.94|16
1623359730000|2021-06-10 21:15:30|167.62|165.12|167.67|165.17|167.72|165.22|167.61|165.11|17
1623359740000|2021-06-10 21:15:40|167.68|165.18|167.67|165.17|167.73|165.23|167.67|165.17|18
1623359750000|2021-06-10 21:15:50|167.68|165.18|167.6|165.1|167.68|165.18|167.6|165.1|10
1623359760000|2021-06-10 21:16:00|167.61|165.11|167.61|165.11|167.62|165.12|167.6|165.1|11
1623359770000|2021-06-10 21:16:10|167.6|165.1|167.61|165.11|167.61|165.11|167.6|165.1|8
1623359780000|2021-06-10 21:16:20|167.6|165.1|167.6|165.1|167.61|165.11|167.6|165.1|5
1623359790000|2021-06-10 21:16:30|167.61|165.11|167.6|165.1|167.61|165.11|167.6|165.1|4
1623359800000|2021-06-10 21:16:40|167.59|165.09|167.6|165.1|167.6|165.1|167.59|165.09|2
1623359810000|2021-06-10 21:16:50|167.59|165.09|167.57|165.07|167.59|165.09|167.54|165.04|16
1623359820000|2021-06-10 21:17:00|167.53|165.03|167.51|165.01|167.53|165.03|167.51|165.01|3
1623359830000|2021-06-10 21:17:10|167.49|164.99|167.49|164.99|167.5|165|167.49|164.99|9
1623359840000|2021-06-10 21:17:20|167.47|164.97|167.55|165.05|167.55|165.05|167.45|164.95|15
1623359850000|2021-06-10 21:17:30|167.56|165.06|167.56|165.06|167.57|165.07|167.55|165.05|9
1623359860000|2021-06-10 21:17:40|167.55|165.05|167.57|165.07|167.57|165.07|167.55|165.05|15
1623359870000|2021-06-10 21:17:50|167.61|165.11|167.72|165.22|167.72|165.22|167.61|165.11|14
1623359880000|2021-06-10 21:18:00|167.71|165.21|167.74|165.24|167.75|165.25|167.71|165.21|9
1623359890000|2021-06-10 21:18:10|167.75|165.25|167.78|165.28|167.78|165.28|167.75|165.25|6
1623359900000|2021-06-10 21:18:20|167.79|165.29|167.81|165.31|167.84|165.34|167.79|165.29|11
1623359910000|2021-06-10 21:18:30|167.82|165.32|167.83|165.33|167.84|165.34|167.79|165.29|10
1623359920000|2021-06-10 21:18:40|167.82|165.32|167.81|165.31|167.84|165.34|167.81|165.31|7
1623359930000|2021-06-10 21:18:50|167.8|165.3|167.79|165.29|167.81|165.31|167.79|165.29|8
1623359940000|2021-06-10 21:19:00|167.8|165.3|167.8|165.3|167.81|165.31|167.79|165.29|11
1623359950000|2021-06-10 21:19:10|167.79|165.29|167.8|165.3|167.8|165.3|167.79|165.29|2
1623359960000|2021-06-10 21:19:20|167.79|165.29|167.8|165.3|167.8|165.3|167.79|165.29|2
1623359970000|2021-06-10 21:19:30|167.79|165.29|167.79|165.29|167.79|165.29|167.79|165.29|1
1623359980000|2021-06-10 21:19:40|167.8|165.3|167.81|165.31|167.81|165.31|167.79|165.29|6
1623359990000|2021-06-10 21:19:50|167.8|165.3|167.81|165.31|167.81|165.31|167.8|165.3|2
1623360000000|2021-06-10 21:20:00|167.83|165.33|167.81|165.31|167.83|165.33|167.8|165.3|9
1623360010000|2021-06-10 21:20:10|167.82|165.32|167.66|165.16|167.82|165.32|167.66|165.16|13
1623360020000|2021-06-10 21:20:20|167.65|165.15|167.62|165.12|167.65|165.15|167.6|165.1|14
1623360030000|2021-06-10 21:20:30|167.6|165.1|167.63|165.13|167.64|165.14|167.57|165.07|12
1623360040000|2021-06-10 21:20:40|167.61|165.11|167.47|164.97|167.61|165.11|167.46|164.96|17
1623360050000|2021-06-10 21:20:50|167.49|164.99|167.48|164.98|167.5|165|167.47|164.97|14
1623360060000|2021-06-10 21:21:00|167.47|164.97|167.47|164.97|167.48|164.98|167.46|164.96|13
1623360070000|2021-06-10 21:21:10|167.46|164.96|167.42|164.92|167.47|164.97|167.42|164.92|9
1623360080000|2021-06-10 21:21:20|167.41|164.91|167.39|164.89|167.42|164.92|167.39|164.89|5
1623360090000|2021-06-10 21:21:30|167.4|164.9|167.47|164.97|167.47|164.97|167.39|164.89|17
1623360100000|2021-06-10 21:21:40|167.48|164.98|167.62|165.12|167.62|165.12|167.48|164.98|12
1623360110000|2021-06-10 21:21:50|167.63|165.13|167.74|165.24|167.74|165.24|167.63|165.13|10
1623360120000|2021-06-10 21:22:00|167.73|165.23|167.75|165.25|167.75|165.25|167.73|165.23|7
1623360130000|2021-06-10 21:22:10|167.77|165.27|167.72|165.22|167.77|165.27|167.71|165.21|16
1623360140000|2021-06-10 21:22:20|167.74|165.24|167.72|165.22|167.75|165.25|167.7|165.2|11
1623360150000|2021-06-10 21:22:30|167.73|165.23|167.77|165.27|167.79|165.29|167.73|165.23|9
1623360160000|2021-06-10 21:22:40|167.8|165.3|167.78|165.28|167.81|165.31|167.78|165.28|9
1623360170000|2021-06-10 21:22:50|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|8
1623360180000|2021-06-10 21:23:00|167.77|165.27|167.77|165.27|167.78|165.28|167.77|165.27|3
1623360190000|2021-06-10 21:23:10|167.76|165.26|167.74|165.24|167.76|165.26|167.74|165.24|9
1623360200000|2021-06-10 21:23:20|167.75|165.25|167.75|165.25|167.75|165.25|167.74|165.24|3
1623360210000|2021-06-10 21:23:30|167.74|165.24|167.74|165.24|167.75|165.25|167.74|165.24|5
1623360220000|2021-06-10 21:23:40|167.73|165.23|167.73|165.23|167.74|165.24|167.73|165.23|3
1623360230000|2021-06-10 21:23:50|167.74|165.24|167.73|165.23|167.74|165.24|167.73|165.23|4
1623360240000|2021-06-10 21:24:00|167.72|165.22|167.66|165.16|167.73|165.23|167.65|165.15|15
1623360250000|2021-06-10 21:24:10|167.67|165.17|167.66|165.16|167.67|165.17|167.66|165.16|10
1623360260000|2021-06-10 21:24:20|167.67|165.17|167.68|165.18|167.68|165.18|167.66|165.16|10
1623360270000|2021-06-10 21:24:30|167.67|165.17|167.68|165.18|167.69|165.19|167.65|165.15|11
1623360280000|2021-06-10 21:24:40|167.69|165.19|167.76|165.26|167.76|165.26|167.69|165.19|14
1623360290000|2021-06-10 21:24:50|167.75|165.25|167.76|165.26|167.76|165.26|167.75|165.25|2
1623360300000|2021-06-10 21:25:00|167.75|165.25|167.75|165.25|167.76|165.26|167.75|165.25|7
1623360310000|2021-06-10 21:25:10|167.76|165.26|167.79|165.29|167.8|165.3|167.76|165.26|10
1623360320000|2021-06-10 21:25:20|167.78|165.28|167.99|165.49|168.06|165.56|167.78|165.28|23
1623360330000|2021-06-10 21:25:30|167.98|165.48|167.99|165.49|168.02|165.52|167.98|165.48|14
1623360340000|2021-06-10 21:25:40|168|165.5|167.95|165.45|168.07|165.57|167.95|165.45|19
1623360350000|2021-06-10 21:25:50|167.94|165.44|167.87|165.37|167.94|165.44|167.86|165.36|10
1623360360000|2021-06-10 21:26:00|167.86|165.36|167.83|165.33|167.87|165.37|167.83|165.33|10
1623360370000|2021-06-10 21:26:10|167.82|165.32|167.66|165.16|167.82|165.32|167.66|165.16|13
1623360380000|2021-06-10 21:26:20|167.67|165.17|167.66|165.16|167.67|165.17|167.66|165.16|4
1623360390000|2021-06-10 21:26:30|167.67|165.17|167.66|165.16|167.68|165.18|167.65|165.15|7
1623360400000|2021-06-10 21:26:40|167.67|165.17|167.68|165.18|167.69|165.19|167.67|165.17|4
1623360410000|2021-06-10 21:26:50|167.69|165.19|167.69|165.19|167.7|165.2|167.66|165.16|14
1623360420000|2021-06-10 21:27:00|167.7|165.2|167.75|165.25|167.75|165.25|167.69|165.19|16
1623360430000|2021-06-10 21:27:10|167.74|165.24|167.82|165.32|167.82|165.32|167.73|165.23|13
1623360440000|2021-06-10 21:27:20|167.83|165.33|167.95|165.45|167.96|165.46|167.83|165.33|8
1623360450000|2021-06-10 21:27:30|167.96|165.46|167.94|165.44|167.97|165.47|167.94|165.44|9
1623360460000|2021-06-10 21:27:40|167.93|165.43|168.06|165.56|168.07|165.57|167.93|165.43|20
1623360470000|2021-06-10 21:27:50|168.05|165.55|167.96|165.46|168.06|165.56|167.95|165.45|14
1623360480000|2021-06-10 21:28:00|167.95|165.45|167.97|165.47|167.97|165.47|167.95|165.45|5
1623360490000|2021-06-10 21:28:10|167.96|165.46|167.93|165.43|167.97|165.47|167.93|165.43|12
1623360500000|2021-06-10 21:28:20|167.92|165.42|167.92|165.42|167.93|165.43|167.91|165.41|8
1623360510000|2021-06-10 21:28:30|167.91|165.41|167.91|165.41|167.92|165.42|167.9|165.4|7
1623360520000|2021-06-10 21:28:40|167.92|165.42|167.91|165.41|167.92|165.42|167.9|165.4|6
1623360530000|2021-06-10 21:28:50|167.9|165.4|167.98|165.48|167.98|165.48|167.9|165.4|14
1623360540000|2021-06-10 21:29:00|167.97|165.47|167.93|165.43|167.99|165.49|167.93|165.43|14
1623360550000|2021-06-10 21:29:10|167.94|165.44|167.86|165.36|167.94|165.44|167.86|165.36|11
1623360560000|2021-06-10 21:29:20|167.87|165.37|167.9|165.4|167.91|165.41|167.87|165.37|10
1623360570000|2021-06-10 21:29:30|167.89|165.39|167.88|165.38|167.91|165.41|167.88|165.38|6
1623360580000|2021-06-10 21:29:40|167.89|165.39|167.94|165.44|167.95|165.45|167.89|165.39|11
1623360590000|2021-06-10 21:29:50|167.93|165.43|167.93|165.43|167.97|165.47|167.92|165.42|10
1623360600000|2021-06-10 21:30:00|167.92|165.42|167.91|165.41|167.93|165.43|167.91|165.41|4
1623360610000|2021-06-10 21:30:10|167.9|165.4|167.79|165.29|167.91|165.41|167.79|165.29|14
1623360620000|2021-06-10 21:30:20|167.78|165.28|167.72|165.22|167.78|165.28|167.71|165.21|10
1623360630000|2021-06-10 21:30:30|167.71|165.21|167.71|165.21|167.72|165.22|167.7|165.2|9
1623360640000|2021-06-10 21:30:40|167.72|165.22|167.79|165.29|167.8|165.3|167.72|165.22|15
1623360650000|2021-06-10 21:30:50|167.8|165.3|167.81|165.31|167.81|165.31|167.8|165.3|6
1623360660000|2021-06-10 21:31:00|167.8|165.3|167.83|165.33|167.83|165.33|167.8|165.3|12
1623360670000|2021-06-10 21:31:10|167.82|165.32|167.81|165.31|167.83|165.33|167.81|165.31|11
1623360680000|2021-06-10 21:31:20|167.8|165.3|167.81|165.31|167.81|165.31|167.8|165.3|2
1623360690000|2021-06-10 21:31:30|167.8|165.3|167.8|165.3|167.8|165.3|167.79|165.29|3
1623360700000|2021-06-10 21:31:40|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|2
1623360710000|2021-06-10 21:31:50|167.77|165.27|167.71|165.21|167.77|165.27|167.71|165.21|6
1623360720000|2021-06-10 21:32:00|167.72|165.22|167.77|165.27|167.79|165.29|167.72|165.22|15
1623360730000|2021-06-10 21:32:10|167.78|165.28|167.76|165.26|167.78|165.28|167.76|165.26|7
1623360740000|2021-06-10 21:32:20|167.77|165.27|167.77|165.27|167.77|165.27|167.76|165.26|9
1623360750000|2021-06-10 21:32:30|167.76|165.26|167.78|165.28|167.78|165.28|167.76|165.26|10
1623360760000|2021-06-10 21:32:40|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|4
1623360780000|2021-06-10 21:33:00|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|2
1623360790000|2021-06-10 21:33:10|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|2
1623360810000|2021-06-10 21:33:30|167.79|165.29|167.81|165.31|167.81|165.31|167.78|165.28|3
1623360820000|2021-06-10 21:33:40|167.8|165.3|167.8|165.3|167.81|165.31|167.8|165.3|3
1623360830000|2021-06-10 21:33:50|167.79|165.29|167.8|165.3|167.8|165.3|167.79|165.29|2
1623360840000|2021-06-10 21:34:00|167.81|165.31|167.84|165.34|167.84|165.34|167.81|165.31|8
1623360850000|2021-06-10 21:34:10|167.83|165.33|167.88|165.38|167.88|165.38|167.83|165.33|8
1623360860000|2021-06-10 21:34:20|167.89|165.39|167.86|165.36|167.89|165.39|167.86|165.36|3
1623360870000|2021-06-10 21:34:30|167.85|165.35|167.84|165.34|167.86|165.36|167.84|165.34|4
1623360880000|2021-06-10 21:34:40|167.89|165.39|168.07|165.57|168.07|165.57|167.89|165.39|13
1623360890000|2021-06-10 21:34:50|168.08|165.58|168.15|165.65|168.16|165.66|168.07|165.57|12
1623360900000|2021-06-10 21:35:00|168.19|165.69|168.23|165.73|168.23|165.73|168.19|165.69|5
1623360910000|2021-06-10 21:35:10|168.22|165.72|168.29|165.79|168.3|165.8|168.21|165.71|11
1623360920000|2021-06-10 21:35:20|168.3|165.8|168.28|165.78|168.3|165.8|168.28|165.78|13
1623360930000|2021-06-10 21:35:30|168.29|165.79|168.39|165.89|168.39|165.89|168.27|165.77|12
1623360940000|2021-06-10 21:35:40|168.41|165.91|168.41|165.91|168.41|165.91|168.37|165.87|6
1623360950000|2021-06-10 21:35:50|168.4|165.9|168.43|165.93|168.45|165.95|168.38|165.88|14
1623360960000|2021-06-10 21:36:00|168.42|165.92|168.43|165.93|168.43|165.93|168.4|165.9|16
1623360970000|2021-06-10 21:36:10|168.42|165.92|168.44|165.94|168.44|165.94|168.41|165.91|13
1623360980000|2021-06-10 21:36:20|168.43|165.93|168.43|165.93|168.45|165.95|168.41|165.91|18
1623360990000|2021-06-10 21:36:30|168.44|165.94|168.44|165.94|168.45|165.95|168.44|165.94|3
1623361000000|2021-06-10 21:36:40|168.43|165.93|168.45|165.95|168.45|165.95|168.43|165.93|3
1623361020000|2021-06-10 21:37:00|168.44|165.94|168.42|165.92|168.45|165.95|168.42|165.92|7
1623361030000|2021-06-10 21:37:10|168.43|165.93|168.44|165.94|168.44|165.94|168.43|165.93|6
1623361040000|2021-06-10 21:37:20|168.43|165.93|168.44|165.94|168.44|165.94|168.43|165.93|4
1623361050000|2021-06-10 21:37:30|168.43|165.93|168.39|165.89|168.43|165.93|168.39|165.89|3
1623361060000|2021-06-10 21:37:40|168.38|165.88|168.32|165.82|168.39|165.89|168.3|165.8|12
1623361070000|2021-06-10 21:37:50|168.33|165.83|168.43|165.93|168.43|165.93|168.32|165.82|17
1623361080000|2021-06-10 21:38:00|168.42|165.92|168.48|165.98|168.48|165.98|168.41|165.91|12
1623361090000|2021-06-10 21:38:10|168.47|165.97|168.48|165.98|168.48|165.98|168.46|165.96|14
1623361100000|2021-06-10 21:38:20|168.49|165.99|168.48|165.98|168.5|166|168.48|165.98|4
1623361110000|2021-06-10 21:38:30|168.49|165.99|168.49|165.99|168.52|166.02|168.48|165.98|4
1623361120000|2021-06-10 21:38:40|168.46|165.96|168.46|165.96|168.46|165.96|168.46|165.96|1
1623361130000|2021-06-10 21:38:50|168.47|165.97|168.49|165.99|168.49|165.99|168.47|165.97|7
1623361140000|2021-06-10 21:39:00|168.5|166|168.54|166.04|168.55|166.05|168.5|166|14
1623361150000|2021-06-10 21:39:10|168.53|166.03|168.57|166.07|168.58|166.08|168.53|166.03|13
1623361160000|2021-06-10 21:39:20|168.58|166.08|168.63|166.13|168.63|166.13|168.56|166.06|14
1623361170000|2021-06-10 21:39:30|168.64|166.14|168.62|166.12|168.65|166.15|168.62|166.12|10
1623361180000|2021-06-10 21:39:40|168.63|166.13|168.76|166.26|168.76|166.26|168.62|166.12|15
1623361190000|2021-06-10 21:39:50|168.78|166.28|168.87|166.37|168.88|166.38|168.77|166.27|8
1623361200000|2021-06-10 21:40:00|168.86|166.36|168.92|166.42|168.93|166.43|168.85|166.35|14
1623361210000|2021-06-10 21:40:10|168.93|166.43|168.96|166.46|168.96|166.46|168.91|166.41|15
1623361220000|2021-06-10 21:40:20|168.95|166.45|168.97|166.47|168.98|166.48|168.95|166.45|13
1623361230000|2021-06-10 21:40:30|168.96|166.46|168.92|166.42|168.97|166.47|168.92|166.42|14
1623361240000|2021-06-10 21:40:40|168.93|166.43|168.87|166.37|168.93|166.43|168.86|166.36|13
1623361250000|2021-06-10 21:40:50|168.86|166.36|168.71|166.21|168.86|166.36|168.7|166.2|14
1623361260000|2021-06-10 21:41:00|168.7|166.2|168.79|166.29|168.85|166.35|168.69|166.19|22
1623361270000|2021-06-10 21:41:10|168.77|166.27|168.74|166.24|168.77|166.27|168.72|166.22|18
1623361280000|2021-06-10 21:41:20|168.73|166.23|168.66|166.16|168.74|166.24|168.66|166.16|12
1623361290000|2021-06-10 21:41:30|168.67|166.17|168.6|166.1|168.67|166.17|168.6|166.1|9
1623361300000|2021-06-10 21:41:40|168.59|166.09|168.49|165.99|168.6|166.1|168.49|165.99|9
1623361310000|2021-06-10 21:41:50|168.48|165.98|168.42|165.92|168.49|165.99|168.42|165.92|12
1623361320000|2021-06-10 21:42:00|168.41|165.91|168.41|165.91|168.42|165.92|168.41|165.91|7
1623361330000|2021-06-10 21:42:10|168.4|165.9|168.43|165.93|168.43|165.93|168.39|165.89|13
1623361340000|2021-06-10 21:42:20|168.42|165.92|168.46|165.96|168.46|165.96|168.4|165.9|6
1623361350000|2021-06-10 21:42:30|168.47|165.97|168.47|165.97|168.47|165.97|168.47|165.97|1
1623361360000|2021-06-10 21:42:40|168.46|165.96|168.46|165.96|168.46|165.96|168.46|165.96|1
1623361390000|2021-06-10 21:43:10|168.47|165.97|168.47|165.97|168.47|165.97|168.47|165.97|1
1623361400000|2021-06-10 21:43:20|168.46|165.96|168.46|165.96|168.47|165.97|168.46|165.96|3
1623361420000|2021-06-10 21:43:40|168.45|165.95|168.46|165.96|168.46|165.96|168.45|165.95|4
1623361440000|2021-06-10 21:44:00|168.47|165.97|168.48|165.98|168.48|165.98|168.47|165.97|2
1623361450000|2021-06-10 21:44:10|168.49|165.99|168.57|166.07|168.59|166.09|168.49|165.99|16
1623361460000|2021-06-10 21:44:20|168.58|166.08|168.66|166.16|168.68|166.18|168.53|166.03|15
1623361470000|2021-06-10 21:44:30|168.67|166.17|168.65|166.15|168.67|166.17|168.65|166.15|5
1623361480000|2021-06-10 21:44:40|168.66|166.16|168.66|166.16|168.67|166.17|168.65|166.15|6
1623361490000|2021-06-10 21:44:50|168.65|166.15|168.67|166.17|168.67|166.17|168.65|166.15|9
1623361500000|2021-06-10 21:45:00|168.66|166.16|168.52|166.02|168.66|166.16|168.51|166.01|11
1623361510000|2021-06-10 21:45:10|168.51|166.01|168.44|165.94|168.52|166.02|168.43|165.93|15
1623361520000|2021-06-10 21:45:20|168.43|165.93|168.15|165.65|168.43|165.93|168.15|165.65|24
1623361530000|2021-06-10 21:45:30|168.16|165.66|168.16|165.66|168.16|165.66|168.11|165.61|11
1623361540000|2021-06-10 21:45:40|168.15|165.65|168.15|165.65|168.15|165.65|168.12|165.62|17
1623361550000|2021-06-10 21:45:50|168.14|165.64|168.12|165.62|168.14|165.64|168.12|165.62|8
1623361560000|2021-06-10 21:46:00|168.14|165.64|168.11|165.61|168.14|165.64|168.11|165.61|8
1623361570000|2021-06-10 21:46:10|168.13|165.63|168.16|165.66|168.18|165.68|168.11|165.61|7
1623361580000|2021-06-10 21:46:20|168.15|165.65|168.22|165.72|168.22|165.72|168.13|165.63|11
1623361590000|2021-06-10 21:46:30|168.21|165.71|168.24|165.74|168.24|165.74|168.2|165.7|6
1623361600000|2021-06-10 21:46:40|168.25|165.75|168.33|165.83|168.33|165.83|168.25|165.75|10
1623361610000|2021-06-10 21:46:50|168.32|165.82|168.32|165.82|168.33|165.83|168.3|165.8|16
1623361620000|2021-06-10 21:47:00|168.29|165.79|168.28|165.78|168.31|165.81|168.27|165.77|12
1623361630000|2021-06-10 21:47:10|168.27|165.77|168.23|165.73|168.28|165.78|168.23|165.73|8
1623361640000|2021-06-10 21:47:20|168.22|165.72|168.21|165.71|168.23|165.73|168.21|165.71|6
1623361650000|2021-06-10 21:47:30|168.19|165.69|168.18|165.68|168.21|165.71|168.17|165.67|11
1623361660000|2021-06-10 21:47:40|168.17|165.67|168.17|165.67|168.18|165.68|168.17|165.67|3
1623361680000|2021-06-10 21:48:00|168.16|165.66|168.25|165.75|168.25|165.75|168.16|165.66|17
1623361690000|2021-06-10 21:48:10|168.24|165.74|168.23|165.73|168.24|165.74|168.23|165.73|6
1623361700000|2021-06-10 21:48:20|168.24|165.74|168.23|165.73|168.25|165.75|168.22|165.72|10
1623361720000|2021-06-10 21:48:40|168.21|165.71|168.39|165.89|168.39|165.89|168.21|165.71|14
1623361730000|2021-06-10 21:48:50|168.4|165.9|168.66|166.16|168.67|166.17|168.34|165.84|18
1623361740000|2021-06-10 21:49:00|168.69|166.19|168.63|166.13|168.74|166.24|168.55|166.05|20
1623361750000|2021-06-10 21:49:10|168.62|166.12|168.59|166.09|168.66|166.16|168.59|166.09|10
1623361760000|2021-06-10 21:49:20|168.58|166.08|168.52|166.02|168.58|166.08|168.51|166.01|15
1623361770000|2021-06-10 21:49:30|168.51|166.01|168.47|165.97|168.51|166.01|168.47|165.97|7
1623361780000|2021-06-10 21:49:40|168.48|165.98|168.49|165.99|168.52|166.02|168.48|165.98|7
1623361790000|2021-06-10 21:49:50|168.5|166|168.49|165.99|168.5|166|168.49|165.99|6
1623361800000|2021-06-10 21:50:00|168.48|165.98|168.61|166.11|168.63|166.13|168.48|165.98|8
1623361810000|2021-06-10 21:50:10|168.6|166.1|168.71|166.21|168.72|166.22|168.6|166.1|12
1623361820000|2021-06-10 21:50:20|168.75|166.25|168.65|166.15|168.75|166.25|168.65|166.15|11
1623361830000|2021-06-10 21:50:30|168.64|166.14|168.64|166.14|168.64|166.14|168.63|166.13|9
1623361840000|2021-06-10 21:50:40|168.62|166.12|168.63|166.13|168.65|166.15|168.62|166.12|13
1623361850000|2021-06-10 21:50:50|168.62|166.12|168.63|166.13|168.63|166.13|168.62|166.12|12
1623361860000|2021-06-10 21:51:00|168.62|166.12|168.52|166.02|168.63|166.13|168.52|166.02|18
1623361870000|2021-06-10 21:51:10|168.53|166.03|168.51|166.01|168.53|166.03|168.51|166.01|5
1623361880000|2021-06-10 21:51:20|168.52|166.02|168.5|166|168.52|166.02|168.5|166|9
1623361890000|2021-06-10 21:51:30|168.49|165.99|168.45|165.95|168.49|165.99|168.45|165.95|6
1623361900000|2021-06-10 21:51:40|168.46|165.96|168.44|165.94|168.46|165.96|168.43|165.93|6
1623361910000|2021-06-10 21:51:50|168.43|165.93|168.39|165.89|168.43|165.93|168.39|165.89|6
1623361920000|2021-06-10 21:52:00|168.4|165.9|168.38|165.88|168.4|165.9|168.38|165.88|9
1623361930000|2021-06-10 21:52:10|168.39|165.89|168.42|165.92|168.43|165.93|168.38|165.88|6
1623361940000|2021-06-10 21:52:20|168.45|165.95|168.47|165.97|168.5|166|168.42|165.92|13
1623361950000|2021-06-10 21:52:30|168.46|165.96|168.46|165.96|168.53|166.03|168.44|165.94|8
1623361960000|2021-06-10 21:52:40|168.54|166.04|168.55|166.05|168.55|166.05|168.53|166.03|6
1623361970000|2021-06-10 21:52:50|168.56|166.06|168.57|166.07|168.59|166.09|168.56|166.06|6
1623361980000|2021-06-10 21:53:00|168.58|166.08|168.55|166.05|168.59|166.09|168.55|166.05|10
1623361990000|2021-06-10 21:53:10|168.56|166.06|168.58|166.08|168.58|166.08|168.56|166.06|5
1623362000000|2021-06-10 21:53:20|168.57|166.07|168.61|166.11|168.61|166.11|168.57|166.07|2
1623362010000|2021-06-10 21:53:30|168.62|166.12|168.69|166.19|168.71|166.21|168.61|166.11|15
1623362020000|2021-06-10 21:53:40|168.63|166.13|168.58|166.08|168.64|166.14|168.57|166.07|15
1623362030000|2021-06-10 21:53:50|168.62|166.12|168.62|166.12|168.62|166.12|168.61|166.11|7
1623362040000|2021-06-10 21:54:00|168.61|166.11|168.56|166.06|168.62|166.12|168.45|165.95|18
1623362050000|2021-06-10 21:54:10|168.57|166.07|168.5|166|168.57|166.07|168.49|165.99|9
1623362060000|2021-06-10 21:54:20|168.49|165.99|168.46|165.96|168.49|165.99|168.46|165.96|4
1623362070000|2021-06-10 21:54:30|168.45|165.95|168.46|165.96|168.46|165.96|168.45|165.95|4
1623362080000|2021-06-10 21:54:40|168.45|165.95|168.45|165.95|168.46|165.96|168.45|165.95|3
1623362090000|2021-06-10 21:54:50|168.46|165.96|168.47|165.97|168.47|165.97|168.46|165.96|2
1623362100000|2021-06-10 21:55:00|168.46|165.96|168.53|166.03|168.53|166.03|168.46|165.96|9
1623362110000|2021-06-10 21:55:10|168.52|166.02|168.43|165.93|168.52|166.02|168.43|165.93|11
1623362120000|2021-06-10 21:55:20|168.42|165.92|168.43|165.93|168.43|165.93|168.42|165.92|4
1623362130000|2021-06-10 21:55:30|168.42|165.92|168.3|165.8|168.43|165.93|168.3|165.8|11
1623362140000|2021-06-10 21:55:40|168.29|165.79|168.25|165.75|168.29|165.79|168.25|165.75|13
1623362150000|2021-06-10 21:55:50|168.23|165.73|168.23|165.73|168.24|165.74|168.21|165.71|11
1623362160000|2021-06-10 21:56:00|168.24|165.74|168.2|165.7|168.24|165.74|168.2|165.7|13
1623362170000|2021-06-10 21:56:10|168.19|165.69|168.11|165.61|168.19|165.69|168.11|165.61|12
1623362180000|2021-06-10 21:56:20|168.1|165.6|168.07|165.57|168.1|165.6|168.07|165.57|10
1623362190000|2021-06-10 21:56:30|168.08|165.58|168.18|165.68|168.18|165.68|168.07|165.57|8
1623362200000|2021-06-10 21:56:40|168.19|165.69|168.26|165.76|168.26|165.76|168.19|165.69|10
1623362210000|2021-06-10 21:56:50|168.28|165.78|168.36|165.86|168.36|165.86|168.28|165.78|19
1623362220000|2021-06-10 21:57:00|168.37|165.87|168.39|165.89|168.4|165.9|168.37|165.87|8
1623362230000|2021-06-10 21:57:10|168.38|165.88|168.38|165.88|168.38|165.88|168.37|165.87|3
1623362240000|2021-06-10 21:57:20|168.39|165.89|168.38|165.88|168.39|165.89|168.37|165.87|14
1623362250000|2021-06-10 21:57:30|168.37|165.87|168.35|165.85|168.38|165.88|168.35|165.85|8
1623362260000|2021-06-10 21:57:40|168.34|165.84|168.35|165.85|168.35|165.85|168.34|165.84|2
1623362270000|2021-06-10 21:57:50|168.34|165.84|168.3|165.8|168.34|165.84|168.29|165.79|8
1623362280000|2021-06-10 21:58:00|168.31|165.81|168.38|165.88|168.39|165.89|168.3|165.8|7
1623362290000|2021-06-10 21:58:10|168.37|165.87|168.37|165.87|168.37|165.87|168.37|165.87|1
1623362300000|2021-06-10 21:58:20|168.36|165.86|168.35|165.85|168.36|165.86|168.35|165.85|4
1623362310000|2021-06-10 21:58:30|168.33|165.83|168.32|165.82|168.35|165.85|168.32|165.82|9
1623362320000|2021-06-10 21:58:40|168.33|165.83|168.29|165.79|168.34|165.84|168.29|165.79|13
1623362330000|2021-06-10 21:58:50|168.3|165.8|168.29|165.79|168.3|165.8|168.28|165.78|8
1623362340000|2021-06-10 21:59:00|168.28|165.78|168.29|165.79|168.29|165.79|168.28|165.78|6
1623362350000|2021-06-10 21:59:10|168.28|165.78|168.29|165.79|168.29|165.79|168.28|165.78|2
1623362360000|2021-06-10 21:59:20|168.31|165.81|168.44|165.94|168.45|165.95|168.31|165.81|18
1623362370000|2021-06-10 21:59:30|168.43|165.93|168.43|165.93|168.44|165.94|168.43|165.93|3
1623362380000|2021-06-10 21:59:40|168.42|165.92|168.54|166.04|168.54|166.04|168.42|165.92|11
1623362390000|2021-06-10 21:59:50|168.56|166.06|168.71|166.21|168.71|166.21|168.54|166.04|15
1623362400000|2021-06-10 22:00:00|168.7|166.2|168.77|166.27|168.78|166.28|168.69|166.19|10
1623362410000|2021-06-10 22:00:10|168.76|166.26|168.66|166.16|168.79|166.29|168.66|166.16|15
1623362420000|2021-06-10 22:00:20|168.61|166.11|168.67|166.17|168.67|166.17|168.54|166.04|19
1623362430000|2021-06-10 22:00:30|168.68|166.18|168.7|166.2|168.72|166.22|168.67|166.17|19
1623362440000|2021-06-10 22:00:40|168.69|166.19|168.63|166.13|168.7|166.2|168.63|166.13|12
1623362450000|2021-06-10 22:00:50|168.61|166.11|168.44|165.94|168.61|166.11|168.44|165.94|21
1623362460000|2021-06-10 22:01:00|168.43|165.93|168.26|165.76|168.43|165.93|168.24|165.74|10
1623362470000|2021-06-10 22:01:10|168.25|165.75|168.25|165.75|168.28|165.78|168.25|165.75|10
1623362480000|2021-06-10 22:01:20|168.26|165.76|168.21|165.71|168.26|165.76|168.21|165.71|4
1623362500000|2021-06-10 22:01:40|168.2|165.7|168.2|165.7|168.21|165.71|168.2|165.7|3
1623362510000|2021-06-10 22:01:50|168.21|165.71|168.21|165.71|168.21|165.71|168.21|165.71|1
1623362520000|2021-06-10 22:02:00|168.2|165.7|168.25|165.75|168.25|165.75|168.2|165.7|11
1623362530000|2021-06-10 22:02:10|168.26|165.76|168.46|165.96|168.48|165.98|168.26|165.76|18
1623362540000|2021-06-10 22:02:20|168.45|165.95|168.44|165.94|168.45|165.95|168.44|165.94|4
1623362550000|2021-06-10 22:02:30|168.45|165.95|168.51|166.01|168.52|166.02|168.45|165.95|9
1623362560000|2021-06-10 22:02:40|168.5|166|168.52|166.02|168.52|166.02|168.5|166|9
1623362570000|2021-06-10 22:02:50|168.51|166.01|168.49|165.99|168.51|166.01|168.48|165.98|7
1623362580000|2021-06-10 22:03:00|168.48|165.98|168.48|165.98|168.49|165.99|168.48|165.98|3
1623362600000|2021-06-10 22:03:20|168.47|165.97|168.44|165.94|168.47|165.97|168.44|165.94|5
1623362610000|2021-06-10 22:03:30|168.43|165.93|168.44|165.94|168.44|165.94|168.43|165.93|4
1623362620000|2021-06-10 22:03:40|168.43|165.93|168.37|165.87|168.44|165.94|168.37|165.87|10
1623362630000|2021-06-10 22:03:50|168.38|165.88|168.18|165.68|168.38|165.88|168.17|165.67|9
1623362640000|2021-06-10 22:04:00|168.19|165.69|168.22|165.72|168.22|165.72|168.18|165.68|10
1623362650000|2021-06-10 22:04:10|168.23|165.73|168.21|165.71|168.23|165.73|168.21|165.71|7
1623362660000|2021-06-10 22:04:20|168.2|165.7|168.25|165.75|168.25|165.75|168.2|165.7|9
1623362670000|2021-06-10 22:04:30|168.28|165.78|168.38|165.88|168.39|165.89|168.28|165.78|11
1623362680000|2021-06-10 22:04:40|168.39|165.89|168.37|165.87|168.39|165.89|168.36|165.86|6
1623362690000|2021-06-10 22:04:50|168.38|165.88|168.37|165.87|168.38|165.88|168.37|165.87|4
1623362700000|2021-06-10 22:05:00|168.38|165.88|168.53|166.03|168.55|166.05|168.38|165.88|16
1623362710000|2021-06-10 22:05:10|168.54|166.04|168.54|166.04|168.54|166.04|168.53|166.03|7
1623362720000|2021-06-10 22:05:20|168.53|166.03|168.52|166.02|168.53|166.03|168.51|166.01|14
1623362730000|2021-06-10 22:05:30|168.51|166.01|168.5|166|168.51|166.01|168.5|166|6
1623362750000|2021-06-10 22:05:50|168.49|165.99|168.48|165.98|168.49|165.99|168.47|165.97|3
1623362760000|2021-06-10 22:06:00|168.47|165.97|168.24|165.74|168.47|165.97|168.24|165.74|14
1623362770000|2021-06-10 22:06:10|168.25|165.75|168.24|165.74|168.25|165.75|168.24|165.74|2
1623362780000|2021-06-10 22:06:20|168.23|165.73|168.24|165.74|168.24|165.74|168.23|165.73|2
1623362800000|2021-06-10 22:06:40|168.26|165.76|168.28|165.78|168.29|165.79|168.26|165.76|8
1623362810000|2021-06-10 22:06:50|168.29|165.79|168.29|165.79|168.29|165.79|168.28|165.78|3
1623362820000|2021-06-10 22:07:00|168.3|165.8|168.34|165.84|168.34|165.84|168.29|165.79|9
1623362830000|2021-06-10 22:07:10|168.35|165.85|168.39|165.89|168.39|165.89|168.35|165.85|7
1623362840000|2021-06-10 22:07:20|168.4|165.9|168.4|165.9|168.4|165.9|168.39|165.89|5
1623362850000|2021-06-10 22:07:30|168.39|165.89|168.36|165.86|168.39|165.89|168.36|165.86|8
1623362860000|2021-06-10 22:07:40|168.37|165.87|168.38|165.88|168.38|165.88|168.37|165.87|2
1623362870000|2021-06-10 22:07:50|168.37|165.87|168.37|165.87|168.38|165.88|168.36|165.86|9
1623362880000|2021-06-10 22:08:00|168.35|165.85|168.36|165.86|168.36|165.86|168.35|165.85|4
1623362890000|2021-06-10 22:08:10|168.37|165.87|168.36|165.86|168.37|165.87|168.36|165.86|2
1623362900000|2021-06-10 22:08:20|168.37|165.87|168.47|165.97|168.47|165.97|168.37|165.87|13
1623362910000|2021-06-10 22:08:30|168.46|165.96|168.47|165.97|168.47|165.97|168.46|165.96|2
1623362920000|2021-06-10 22:08:40|168.46|165.96|168.57|166.07|168.57|166.07|168.46|165.96|11
1623362930000|2021-06-10 22:08:50|168.58|166.08|168.72|166.22|168.72|166.22|168.58|166.08|15
1623362940000|2021-06-10 22:09:00|168.73|166.23|168.74|166.24|168.74|166.24|168.73|166.23|4
1623362950000|2021-06-10 22:09:10|168.73|166.23|168.75|166.25|168.75|166.25|168.73|166.23|7
1623362960000|2021-06-10 22:09:20|168.76|166.26|169.07|166.57|169.07|166.57|168.76|166.26|22
1623362970000|2021-06-10 22:09:30|169.09|166.59|169.16|166.66|169.16|166.66|169.09|166.59|11
1623362980000|2021-06-10 22:09:40|169.17|166.67|169.22|166.72|169.22|166.72|169.17|166.67|6
1623362990000|2021-06-10 22:09:50|169.23|166.73|169.19|166.69|169.23|166.73|169.19|166.69|5
1623363000000|2021-06-10 22:10:00|169.2|166.7|169.18|166.68|169.2|166.7|169.14|166.64|7
1623363010000|2021-06-10 22:10:10|169.17|166.67|169.21|166.71|169.21|166.71|169.16|166.66|4
1623363020000|2021-06-10 22:10:20|169.2|166.7|169.01|166.51|169.2|166.7|169.01|166.51|23
1623363030000|2021-06-10 22:10:30|169.02|166.52|169.03|166.53|169.03|166.53|169.01|166.51|7
1623363040000|2021-06-10 22:10:40|169.02|166.52|168.98|166.48|169.02|166.52|168.92|166.42|18
1623363050000|2021-06-10 22:10:50|168.92|166.42|168.89|166.39|168.92|166.42|168.89|166.39|9
1623363060000|2021-06-10 22:11:00|168.9|166.4|169.04|166.54|169.04|166.54|168.9|166.4|18
1623363070000|2021-06-10 22:11:10|169.05|166.55|169.11|166.61|169.14|166.64|169.04|166.54|18
1623363080000|2021-06-10 22:11:20|169.12|166.62|169.14|166.64|169.14|166.64|169.12|166.62|7
1623363090000|2021-06-10 22:11:30|169.17|166.67|169.15|166.65|169.18|166.68|169.14|166.64|14
1623363100000|2021-06-10 22:11:40|169.13|166.63|169.13|166.63|169.14|166.64|169.12|166.62|4
1623363110000|2021-06-10 22:11:50|169.12|166.62|169.11|166.61|169.13|166.63|169.11|166.61|6
1623363120000|2021-06-10 22:12:00|169.12|166.62|168.98|166.48|169.12|166.62|168.98|166.48|17
1623363130000|2021-06-10 22:12:10|168.99|166.49|168.99|166.49|168.99|166.49|168.98|166.48|5
1623363140000|2021-06-10 22:12:20|168.98|166.48|169.12|166.62|169.12|166.62|168.98|166.48|9
1623363150000|2021-06-10 22:12:30|169.13|166.63|169.12|166.62|169.13|166.63|169.12|166.62|2
1623363160000|2021-06-10 22:12:40|169.11|166.61|169.2|166.7|169.2|166.7|169.11|166.61|12
1623363170000|2021-06-10 22:12:50|169.22|166.72|169.38|166.88|169.38|166.88|169.21|166.71|14
1623363180000|2021-06-10 22:13:00|169.39|166.89|169.62|167.12|169.62|167.12|169.39|166.89|19
1623363190000|2021-06-10 22:13:10|169.64|167.14|169.38|166.88|169.66|167.16|169.38|166.88|21
1623363200000|2021-06-10 22:13:20|169.36|166.86|169.38|166.88|169.4|166.9|169.33|166.83|18
1623363210000|2021-06-10 22:13:30|169.39|166.89|169.47|166.97|169.5|167|169.39|166.89|19
1623363220000|2021-06-10 22:13:40|169.46|166.96|169.44|166.94|169.46|166.96|169.44|166.94|9
1623363230000|2021-06-10 22:13:50|169.43|166.93|169.3|166.8|169.43|166.93|169.3|166.8|13
1623363240000|2021-06-10 22:14:00|169.29|166.79|169.16|166.66|169.29|166.79|169.16|166.66|18
1623363250000|2021-06-10 22:14:10|169.17|166.67|169.17|166.67|169.17|166.67|169.16|166.66|3
1623363260000|2021-06-10 22:14:20|169.18|166.68|169.16|166.66|169.19|166.69|169.16|166.66|5
1623363270000|2021-06-10 22:14:30|169.15|166.65|169.15|166.65|169.16|166.66|169.14|166.64|5
1623363280000|2021-06-10 22:14:40|169.14|166.64|169.22|166.72|169.22|166.72|169.13|166.63|13
1623363290000|2021-06-10 22:14:50|169.23|166.73|169.34|166.84|169.35|166.85|169.23|166.73|14
1623363300000|2021-06-10 22:15:00|169.35|166.85|169.58|167.08|169.58|167.08|169.35|166.85|20
1623363310000|2021-06-10 22:15:10|169.59|167.09|169.55|167.05|169.68|167.18|169.53|167.03|21
1623363320000|2021-06-10 22:15:20|169.52|167.02|169.41|166.91|169.53|167.03|169.41|166.91|15
1623363330000|2021-06-10 22:15:30|169.4|166.9|169.21|166.71|169.4|166.9|169.21|166.71|15
1623363340000|2021-06-10 22:15:40|169.22|166.72|169.39|166.89|169.39|166.89|169.22|166.72|20
1623363350000|2021-06-10 22:15:50|169.38|166.88|169.37|166.87|169.44|166.94|169.36|166.86|14
1623363360000|2021-06-10 22:16:00|169.36|166.86|169.34|166.84|169.37|166.87|169.33|166.83|13
1623363370000|2021-06-10 22:16:10|169.33|166.83|169.34|166.84|169.34|166.84|169.3|166.8|10
1623363380000|2021-06-10 22:16:20|169.33|166.83|169.58|167.08|169.59|167.09|169.32|166.82|25
1623363390000|2021-06-10 22:16:30|169.56|167.06|169.53|167.03|169.63|167.13|169.53|167.03|21
1623363400000|2021-06-10 22:16:40|169.52|167.02|169.49|166.99|169.53|167.03|169.46|166.96|20
1623363410000|2021-06-10 22:16:50|169.48|166.98|169.47|166.97|169.52|167.02|169.47|166.97|16
1623363420000|2021-06-10 22:17:00|169.44|166.94|169.24|166.74|169.44|166.94|169.23|166.73|16
1623363430000|2021-06-10 22:17:10|169.23|166.73|169.35|166.85|169.35|166.85|169.22|166.72|11
1623363440000|2021-06-10 22:17:20|169.34|166.84|169.32|166.82|169.35|166.85|169.28|166.78|16
1623363450000|2021-06-10 22:17:30|169.3|166.8|169.23|166.73|169.32|166.82|169.23|166.73|13
1623363460000|2021-06-10 22:17:40|169.32|166.82|169.28|166.78|169.33|166.83|169.25|166.75|23
1623363470000|2021-06-10 22:17:50|169.29|166.79|169.36|166.86|169.36|166.86|169.29|166.79|7
1623363480000|2021-06-10 22:18:00|169.35|166.85|169.31|166.81|169.35|166.85|169.3|166.8|11
1623363490000|2021-06-10 22:18:10|169.29|166.79|169.06|166.56|169.3|166.8|169.06|166.56|23
1623363500000|2021-06-10 22:18:20|169.03|166.53|169.05|166.55|169.06|166.56|169.01|166.51|17
1623363510000|2021-06-10 22:18:30|169.02|166.52|169.06|166.56|169.07|166.57|169.02|166.52|16
1623363520000|2021-06-10 22:18:40|169.05|166.55|169.02|166.52|169.08|166.58|169.02|166.52|13
1623363530000|2021-06-10 22:18:50|169.03|166.53|169.04|166.54|169.05|166.55|169.03|166.53|7
1623363540000|2021-06-10 22:19:00|169.01|166.51|169.04|166.54|169.04|166.54|168.94|166.44|27
1623363550000|2021-06-10 22:19:10|169.05|166.55|169.19|166.69|169.19|166.69|169.05|166.55|16
1623363560000|2021-06-10 22:19:20|169.18|166.68|169.19|166.69|169.2|166.7|169.13|166.63|12
1623363570000|2021-06-10 22:19:30|169.18|166.68|169.26|166.76|169.26|166.76|169.18|166.68|16
1623363580000|2021-06-10 22:19:40|169.27|166.77|169.22|166.72|169.27|166.77|169.22|166.72|16
1623363590000|2021-06-10 22:19:50|169.23|166.73|169.22|166.72|169.23|166.73|169.21|166.71|9
1623363600000|2021-06-10 22:20:00|169.24|166.74|169.21|166.71|169.26|166.76|169.19|166.69|20
1623363610000|2021-06-10 22:20:10|169.2|166.7|169.17|166.67|169.23|166.73|169.14|166.64|19
1623363620000|2021-06-10 22:20:20|169.15|166.65|169.09|166.59|169.18|166.68|169.09|166.59|21
1623363630000|2021-06-10 22:20:30|169.1|166.6|169.09|166.59|169.13|166.63|169.07|166.57|17
1623363640000|2021-06-10 22:20:40|169.08|166.58|169.22|166.72|169.22|166.72|169.08|166.58|14
1623363650000|2021-06-10 22:20:50|169.25|166.75|169.21|166.71|169.27|166.77|169.2|166.7|19
1623363660000|2021-06-10 22:21:00|169.22|166.72|169.23|166.73|169.24|166.74|169.22|166.72|6
1623363670000|2021-06-10 22:21:10|169.24|166.74|169.24|166.74|169.25|166.75|169.2|166.7|9
1623363680000|2021-06-10 22:21:20|169.22|166.72|169.13|166.63|169.22|166.72|169.12|166.62|13
1623363690000|2021-06-10 22:21:30|169.14|166.64|169.18|166.68|169.23|166.73|169.13|166.63|12
1623363700000|2021-06-10 22:21:40|169.2|166.7|169.35|166.85|169.35|166.85|169.2|166.7|20
1623363710000|2021-06-10 22:21:50|169.36|166.86|169.45|166.95|169.5|167|169.34|166.84|14
1623363720000|2021-06-10 22:22:00|169.46|166.96|169.46|166.96|169.47|166.97|169.45|166.95|17
1623363730000|2021-06-10 22:22:10|169.47|166.97|169.5|167|169.5|167|169.47|166.97|8
1623363740000|2021-06-10 22:22:20|169.49|166.99|169.4|166.9|169.49|166.99|169.39|166.89|14
1623363750000|2021-06-10 22:22:30|169.39|166.89|169.42|166.92|169.42|166.92|169.39|166.89|6
1623363760000|2021-06-10 22:22:40|169.45|166.95|169.51|167.01|169.52|167.02|169.45|166.95|17
1623363770000|2021-06-10 22:22:50|169.52|167.02|169.55|167.05|169.55|167.05|169.48|166.98|11
1623363780000|2021-06-10 22:23:00|169.54|167.04|169.52|167.02|169.55|167.05|169.5|167|6
1623363790000|2021-06-10 22:23:10|169.51|167.01|169.42|166.92|169.51|167.01|169.41|166.91|12
1623363800000|2021-06-10 22:23:20|169.43|166.93|169.53|167.03|169.56|167.06|169.43|166.93|16
1623363810000|2021-06-10 22:23:30|169.51|167.01|169.54|167.04|169.54|167.04|169.51|167.01|5
1623363820000|2021-06-10 22:23:40|169.53|167.03|169.44|166.94|169.53|167.03|169.44|166.94|10
1623363830000|2021-06-10 22:23:50|169.43|166.93|169.42|166.92|169.46|166.96|169.42|166.92|12
1623363840000|2021-06-10 22:24:00|169.43|166.93|169.4|166.9|169.43|166.93|169.38|166.88|16
1623363850000|2021-06-10 22:24:10|169.39|166.89|169.39|166.89|169.4|166.9|169.36|166.86|10
1623363860000|2021-06-10 22:24:20|169.4|166.9|169.36|166.86|169.4|166.9|169.36|166.86|11
1623363870000|2021-06-10 22:24:30|169.35|166.85|169.38|166.88|169.39|166.89|169.34|166.84|8
1623363880000|2021-06-10 22:24:40|169.39|166.89|169.42|166.92|169.42|166.92|169.37|166.87|7
1623363890000|2021-06-10 22:24:50|169.41|166.91|169.46|166.96|169.46|166.96|169.41|166.91|10
1623363900000|2021-06-10 22:25:00|169.45|166.95|169.49|166.99|169.54|167.04|169.45|166.95|15
1623363910000|2021-06-10 22:25:10|169.48|166.98|169.21|166.71|169.48|166.98|169.21|166.71|22
1623363920000|2021-06-10 22:25:20|169.2|166.7|169.1|166.6|169.2|166.7|169.1|166.6|11
1623363930000|2021-06-10 22:25:30|169.09|166.59|169.06|166.56|169.09|166.59|169.04|166.54|18
1623363940000|2021-06-10 22:25:40|169.07|166.57|169.15|166.65|169.16|166.66|169.06|166.56|23
1623363950000|2021-06-10 22:25:50|169.14|166.64|169.12|166.62|169.15|166.65|169.1|166.6|20
1623363960000|2021-06-10 22:26:00|169.11|166.61|169.1|166.6|169.12|166.62|169.08|166.58|14
1623363970000|2021-06-10 22:26:10|169.11|166.61|169.09|166.59|169.11|166.61|169.08|166.58|11
1623363980000|2021-06-10 22:26:20|169.08|166.58|169.07|166.57|169.09|166.59|169.07|166.57|16
1623363990000|2021-06-10 22:26:30|169.06|166.56|169|166.5|169.06|166.56|169|166.5|13
1623364000000|2021-06-10 22:26:40|168.99|166.49|168.99|166.49|169|166.5|168.98|166.48|9
1623364010000|2021-06-10 22:26:50|168.97|166.47|168.91|166.41|168.97|166.47|168.9|166.4|14
1623364020000|2021-06-10 22:27:00|168.92|166.42|169.01|166.51|169.01|166.51|168.92|166.42|11
1623364030000|2021-06-10 22:27:10|169|166.5|168.93|166.43|169.01|166.51|168.92|166.42|20
1623364040000|2021-06-10 22:27:20|168.94|166.44|168.81|166.31|168.94|166.44|168.81|166.31|18
1623364050000|2021-06-10 22:27:30|168.82|166.32|168.81|166.31|168.83|166.33|168.8|166.3|14
1623364060000|2021-06-10 22:27:40|168.8|166.3|168.7|166.2|168.82|166.32|168.68|166.18|24
1623364070000|2021-06-10 22:27:50|168.69|166.19|168.75|166.25|168.77|166.27|168.66|166.16|20
1623364080000|2021-06-10 22:28:00|168.74|166.24|168.76|166.26|168.83|166.33|168.73|166.23|18
1623364090000|2021-06-10 22:28:10|168.75|166.25|168.7|166.2|168.75|166.25|168.7|166.2|15
1623364100000|2021-06-10 22:28:20|168.71|166.21|168.79|166.29|168.8|166.3|168.7|166.2|20
1623364110000|2021-06-10 22:28:30|168.8|166.3|168.99|166.49|168.99|166.49|168.79|166.29|22
1623364120000|2021-06-10 22:28:40|168.98|166.48|168.95|166.45|168.99|166.49|168.95|166.45|17
1623364130000|2021-06-10 22:28:50|168.94|166.44|168.97|166.47|169.06|166.56|168.94|166.44|23
1623364140000|2021-06-10 22:29:00|168.96|166.46|168.91|166.41|168.97|166.47|168.88|166.38|17
1623364150000|2021-06-10 22:29:10|168.9|166.4|168.94|166.44|168.95|166.45|168.87|166.37|16
1623364160000|2021-06-10 22:29:20|168.93|166.43|168.96|166.46|168.96|166.46|168.93|166.43|16
1623364170000|2021-06-10 22:29:30|168.94|166.44|168.97|166.47|168.98|166.48|168.94|166.44|11
1623364180000|2021-06-10 22:29:40|168.98|166.48|168.97|166.47|168.98|166.48|168.88|166.38|22
1623364190000|2021-06-10 22:29:50|168.99|166.49|169.04|166.54|169.05|166.55|168.98|166.48|11
1623364200000|2021-06-10 22:30:00|169.05|166.55|169.07|166.57|169.09|166.59|169.04|166.54|20
1623364210000|2021-06-10 22:30:10|169.08|166.58|169.09|166.59|169.09|166.59|169.03|166.53|17
1623364220000|2021-06-10 22:30:20|169.1|166.6|169.1|166.6|169.1|166.6|169.05|166.55|15
1623364230000|2021-06-10 22:30:30|169.09|166.59|169.07|166.57|169.1|166.6|169.04|166.54|21
1623364240000|2021-06-10 22:30:40|169.06|166.56|168.97|166.47|169.06|166.56|168.97|166.47|19
1623364250000|2021-06-10 22:30:50|168.98|166.48|168.98|166.48|169.04|166.54|168.98|166.48|20
1623364260000|2021-06-10 22:31:00|168.97|166.47|168.96|166.46|168.99|166.49|168.96|166.46|8
1623364270000|2021-06-10 22:31:10|168.97|166.47|168.99|166.49|168.99|166.49|168.96|166.46|13
1623364280000|2021-06-10 22:31:20|168.98|166.48|168.89|166.39|168.98|166.48|168.89|166.39|17
1623364290000|2021-06-10 22:31:30|168.9|166.4|168.9|166.4|168.97|166.47|168.89|166.39|22
1623364300000|2021-06-10 22:31:40|168.91|166.41|168.98|166.48|168.99|166.49|168.91|166.41|12
1623364310000|2021-06-10 22:31:50|168.99|166.49|168.95|166.45|169|166.5|168.94|166.44|21
1623364320000|2021-06-10 22:32:00|168.96|166.46|169.12|166.62|169.13|166.63|168.92|166.42|19
1623364330000|2021-06-10 22:32:10|169.11|166.61|169.11|166.61|169.12|166.62|169.07|166.57|21
1623364340000|2021-06-10 22:32:20|169.13|166.63|169.09|166.59|169.16|166.66|169.09|166.59|20
1623364350000|2021-06-10 22:32:30|169.08|166.58|169.1|166.6|169.12|166.62|169.08|166.58|16
1623364360000|2021-06-10 22:32:40|169.09|166.59|169.13|166.63|169.13|166.63|169.09|166.59|13
1623364370000|2021-06-10 22:32:50|169.14|166.64|169.13|166.63|169.15|166.65|169.12|166.62|13
1623364380000|2021-06-10 22:33:00|169.12|166.62|168.99|166.49|169.13|166.63|168.98|166.48|20
1623364390000|2021-06-10 22:33:10|168.98|166.48|168.98|166.48|169.02|166.52|168.97|166.47|15
1623364400000|2021-06-10 22:33:20|168.99|166.49|169.01|166.51|169.01|166.51|168.98|166.48|17
1623364410000|2021-06-10 22:33:30|169|166.5|168.98|166.48|169.01|166.51|168.96|166.46|13
1623364420000|2021-06-10 22:33:40|168.99|166.49|169.01|166.51|169.01|166.51|168.98|166.48|11
1623364430000|2021-06-10 22:33:50|169|166.5|169.08|166.58|169.08|166.58|168.99|166.49|16
1623364440000|2021-06-10 22:34:00|169.07|166.57|169.01|166.51|169.08|166.58|169|166.5|18
1623364450000|2021-06-10 22:34:10|169|166.5|169.02|166.52|169.04|166.54|169|166.5|10
1623364460000|2021-06-10 22:34:20|169.03|166.53|168.98|166.48|169.04|166.54|168.98|166.48|9
1623364470000|2021-06-10 22:34:30|168.97|166.47|169.04|166.54|169.04|166.54|168.91|166.41|16
1623364480000|2021-06-10 22:34:40|169.03|166.53|169|166.5|169.03|166.53|168.98|166.48|16
1623364490000|2021-06-10 22:34:50|169.01|166.51|169.01|166.51|169.01|166.51|169|166.5|5
1623364500000|2021-06-10 22:35:00|169|166.5|169.03|166.53|169.03|166.53|169|166.5|13
1623364510000|2021-06-10 22:35:10|169.05|166.55|169.05|166.55|169.12|166.62|169.05|166.55|18
1623364520000|2021-06-10 22:35:20|169.04|166.54|169.03|166.53|169.07|166.57|169.02|166.52|17
1623364530000|2021-06-10 22:35:30|169.02|166.52|169.03|166.53|169.04|166.54|169.02|166.52|3
1623364540000|2021-06-10 22:35:40|169.04|166.54|169|166.5|169.04|166.54|169|166.5|6
1623364550000|2021-06-10 22:35:50|168.99|166.49|168.97|166.47|168.99|166.49|168.96|166.46|9
1623364560000|2021-06-10 22:36:00|168.98|166.48|168.97|166.47|168.98|166.48|168.96|166.46|11
1623364570000|2021-06-10 22:36:10|168.98|166.48|168.98|166.48|168.99|166.49|168.97|166.47|5
1623364580000|2021-06-10 22:36:20|168.97|166.47|168.98|166.48|168.98|166.48|168.97|166.47|12
1623364590000|2021-06-10 22:36:30|168.97|166.47|168.98|166.48|168.99|166.49|168.96|166.46|7
1623364600000|2021-06-10 22:36:40|168.99|166.49|168.95|166.45|168.99|166.49|168.94|166.44|14
1623364610000|2021-06-10 22:36:50|168.96|166.46|168.95|166.45|168.96|166.46|168.95|166.45|6
1623364620000|2021-06-10 22:37:00|168.96|166.46|168.75|166.25|168.96|166.46|168.75|166.25|17
1623364630000|2021-06-10 22:37:10|168.74|166.24|168.72|166.22|168.75|166.25|168.72|166.22|9
1623364640000|2021-06-10 22:37:20|168.71|166.21|168.8|166.3|168.86|166.36|168.71|166.21|16
1623364650000|2021-06-10 22:37:30|168.81|166.31|168.68|166.18|168.81|166.31|168.67|166.17|21
1623364660000|2021-06-10 22:37:40|168.69|166.19|168.67|166.17|168.73|166.23|168.66|166.16|21
1623364670000|2021-06-10 22:37:50|168.66|166.16|168.71|166.21|168.71|166.21|168.66|166.16|17
1623364680000|2021-06-10 22:38:00|168.7|166.2|168.71|166.21|168.71|166.21|168.69|166.19|10
1623364690000|2021-06-10 22:38:10|168.7|166.2|168.67|166.17|168.7|166.2|168.66|166.16|10
1623364700000|2021-06-10 22:38:20|168.68|166.18|168.75|166.25|168.76|166.26|168.67|166.17|14
1623364710000|2021-06-10 22:38:30|168.74|166.24|168.54|166.04|168.75|166.25|168.54|166.04|17
1623364720000|2021-06-10 22:38:40|168.52|166.02|168.56|166.06|168.62|166.12|168.5|166|19
1623364730000|2021-06-10 22:38:50|168.57|166.07|168.52|166.02|168.57|166.07|168.51|166.01|20
1623364740000|2021-06-10 22:39:00|168.53|166.03|168.58|166.08|168.59|166.09|168.51|166.01|20
1623364750000|2021-06-10 22:39:10|168.62|166.12|168.62|166.12|168.7|166.2|168.61|166.11|16
1623364760000|2021-06-10 22:39:20|168.61|166.11|168.59|166.09|168.63|166.13|168.58|166.08|16
1623364770000|2021-06-10 22:39:30|168.6|166.1|168.66|166.16|168.66|166.16|168.6|166.1|10
1623364780000|2021-06-10 22:39:40|168.65|166.15|168.6|166.1|168.65|166.15|168.56|166.06|20
1623364790000|2021-06-10 22:39:50|168.59|166.09|168.59|166.09|168.61|166.11|168.58|166.08|15
1623364800000|2021-06-10 22:40:00|168.6|166.1|168.65|166.15|168.65|166.15|168.59|166.09|12
1623364810000|2021-06-10 22:40:10|168.66|166.16|168.71|166.21|168.75|166.25|168.64|166.14|18
1623364820000|2021-06-10 22:40:20|168.72|166.22|168.76|166.26|168.76|166.26|168.72|166.22|7
1623364830000|2021-06-10 22:40:30|168.77|166.27|168.91|166.41|168.92|166.42|168.76|166.26|23
1623364840000|2021-06-10 22:40:40|168.9|166.4|168.9|166.4|168.91|166.41|168.87|166.37|12
1623364850000|2021-06-10 22:40:50|168.91|166.41|168.91|166.41|168.91|166.41|168.9|166.4|3
1623364860000|2021-06-10 22:41:00|168.9|166.4|168.93|166.43|168.93|166.43|168.9|166.4|7
1623364870000|2021-06-10 22:41:10|168.94|166.44|169.03|166.53|169.03|166.53|168.93|166.43|14
1623364880000|2021-06-10 22:41:20|169.06|166.56|168.91|166.41|169.07|166.57|168.91|166.41|15
1623364890000|2021-06-10 22:41:30|168.92|166.42|169.14|166.64|169.14|166.64|168.92|166.42|18
1623364900000|2021-06-10 22:41:40|169.15|166.65|169.35|166.85|169.35|166.85|169.15|166.65|19
1623364910000|2021-06-10 22:41:50|169.34|166.84|169.33|166.83|169.36|166.86|169.29|166.79|22
1623364920000|2021-06-10 22:42:00|169.34|166.84|169.68|167.18|169.69|167.19|169.33|166.83|21
1623364930000|2021-06-10 22:42:10|169.69|167.19|169.87|167.37|169.91|167.41|169.69|167.19|21
1623364940000|2021-06-10 22:42:20|169.89|167.39|169.73|167.23|170.16|167.66|169.73|167.23|30
1623364950000|2021-06-10 22:42:30|169.74|167.24|169.91|167.41|170.03|167.53|169.74|167.24|24
1623364960000|2021-06-10 22:42:40|169.89|167.39|169.87|167.37|169.9|167.4|169.74|167.24|25
1623364970000|2021-06-10 22:42:50|169.88|167.38|170|167.5|170.11|167.61|169.88|167.38|26
1623364980000|2021-06-10 22:43:00|169.99|167.49|169.65|167.15|169.99|167.49|169.65|167.15|28
1623364990000|2021-06-10 22:43:10|169.66|167.16|169.69|167.19|169.79|167.29|169.62|167.12|30
1623365000000|2021-06-10 22:43:20|169.68|167.18|169.87|167.37|169.87|167.37|169.68|167.18|19
1623365010000|2021-06-10 22:43:30|169.85|167.35|169.69|167.19|169.88|167.38|169.69|167.19|21
1623365020000|2021-06-10 22:43:40|169.7|167.2|169.67|167.17|169.7|167.2|169.64|167.14|16
1623365030000|2021-06-10 22:43:50|169.66|167.16|169.75|167.25|169.76|167.26|169.66|167.16|19
1623365040000|2021-06-10 22:44:00|169.74|167.24|169.72|167.22|169.74|167.24|169.63|167.13|21
1623365050000|2021-06-10 22:44:10|169.71|167.21|169.68|167.18|169.77|167.27|169.66|167.16|26
1623365060000|2021-06-10 22:44:20|169.69|167.19|169.62|167.12|169.73|167.23|169.62|167.12|16
1623365070000|2021-06-10 22:44:30|169.6|167.1|169.61|167.11|169.62|167.12|169.57|167.07|17
1623365080000|2021-06-10 22:44:40|169.6|167.1|169.5|167|169.6|167.1|169.45|166.95|12
1623365090000|2021-06-10 22:44:50|169.51|167.01|169.43|166.93|169.51|167.01|169.42|166.92|16
1623365100000|2021-06-10 22:45:00|169.45|166.95|169.48|166.98|169.49|166.99|169.34|166.84|25
1623365110000|2021-06-10 22:45:10|169.5|167|169.65|167.15|169.65|167.15|169.5|167|15
1623365120000|2021-06-10 22:45:20|169.64|167.14|169.68|167.18|169.69|167.19|169.64|167.14|15
1623365130000|2021-06-10 22:45:30|169.67|167.17|169.59|167.09|169.67|167.17|169.59|167.09|9
1623365140000|2021-06-10 22:45:40|169.55|167.05|169.52|167.02|169.56|167.06|169.51|167.01|18
1623365150000|2021-06-10 22:45:50|169.53|167.03|169.52|167.02|169.54|167.04|169.5|167|19
1623365160000|2021-06-10 22:46:00|169.51|167.01|169.5|167|169.51|167.01|169.47|166.97|17
1623365170000|2021-06-10 22:46:10|169.49|166.99|169.5|167|169.5|167|169.49|166.99|6
1623365180000|2021-06-10 22:46:20|169.49|166.99|169.5|167|169.5|167|169.47|166.97|8
1623365190000|2021-06-10 22:46:30|169.54|167.04|169.61|167.11|169.61|167.11|169.54|167.04|16
1623365200000|2021-06-10 22:46:40|169.62|167.12|169.67|167.17|169.67|167.17|169.61|167.11|16
1623365210000|2021-06-10 22:46:50|169.65|167.15|169.68|167.18|169.7|167.2|169.64|167.14|17
1623365220000|2021-06-10 22:47:00|169.69|167.19|169.55|167.05|169.69|167.19|169.53|167.03|20
1623365230000|2021-06-10 22:47:10|169.54|167.04|169.62|167.12|169.63|167.13|169.52|167.02|16
1623365240000|2021-06-10 22:47:20|169.63|167.13|169.63|167.13|169.63|167.13|169.61|167.11|6
1623365250000|2021-06-10 22:47:30|169.62|167.12|169.69|167.19|169.7|167.2|169.62|167.12|9
1623365260000|2021-06-10 22:47:40|169.7|167.2|169.66|167.16|169.7|167.2|169.6|167.1|11
1623365270000|2021-06-10 22:47:50|169.65|167.15|169.65|167.15|169.68|167.18|169.65|167.15|15
1623365280000|2021-06-10 22:48:00|169.64|167.14|169.64|167.14|169.64|167.14|169.64|167.14|1
1623365290000|2021-06-10 22:48:10|169.62|167.12|169.55|167.05|169.62|167.12|169.52|167.02|21
1623365300000|2021-06-10 22:48:20|169.54|167.04|169.56|167.06|169.57|167.07|169.54|167.04|9
1623365310000|2021-06-10 22:48:30|169.57|167.07|169.55|167.05|169.57|167.07|169.55|167.05|13
1623365320000|2021-06-10 22:48:40|169.56|167.06|169.57|167.07|169.58|167.08|169.55|167.05|10
1623365330000|2021-06-10 22:48:50|169.58|167.08|169.64|167.14|169.67|167.17|169.57|167.07|21
1623365340000|2021-06-10 22:49:00|169.63|167.13|169.45|166.95|169.63|167.13|169.45|166.95|22
1623365350000|2021-06-10 22:49:10|169.46|166.96|169.45|166.95|169.48|166.98|169.43|166.93|23
1623365360000|2021-06-10 22:49:20|169.46|166.96|169.45|166.95|169.46|166.96|169.42|166.92|18
1623365370000|2021-06-10 22:49:30|169.46|166.96|169.42|166.92|169.46|166.96|169.39|166.89|18
1623365380000|2021-06-10 22:49:40|169.41|166.91|169.41|166.91|169.44|166.94|169.41|166.91|13
1623365390000|2021-06-10 22:49:50|169.42|166.92|169.42|166.92|169.45|166.95|169.39|166.89|11
1623365400000|2021-06-10 22:50:00|169.41|166.91|169.37|166.87|169.43|166.93|169.37|166.87|18
1623365410000|2021-06-10 22:50:10|169.38|166.88|169.4|166.9|169.4|166.9|169.37|166.87|15
1623365420000|2021-06-10 22:50:20|169.39|166.89|169.4|166.9|169.4|166.9|169.38|166.88|6
1623365430000|2021-06-10 22:50:30|169.41|166.91|169.51|167.01|169.51|167.01|169.41|166.91|22
1623365440000|2021-06-10 22:50:40|169.5|167|169.5|167|169.52|167.02|169.5|167|7
1623365450000|2021-06-10 22:50:50|169.51|167.01|169.56|167.06|169.57|167.07|169.51|167.01|12
1623365460000|2021-06-10 22:51:00|169.57|167.07|169.55|167.05|169.6|167.1|169.53|167.03|19
1623365470000|2021-06-10 22:51:10|169.54|167.04|169.56|167.06|169.58|167.08|169.54|167.04|9
1623365480000|2021-06-10 22:51:20|169.57|167.07|169.58|167.08|169.59|167.09|169.56|167.06|6
1623365490000|2021-06-10 22:51:30|169.57|167.07|169.6|167.1|169.62|167.12|169.57|167.07|10
1623365500000|2021-06-10 22:51:40|169.62|167.12|169.68|167.18|169.71|167.21|169.62|167.12|11
1623365510000|2021-06-10 22:51:50|169.69|167.19|169.67|167.17|169.69|167.19|169.67|167.17|7
1623365520000|2021-06-10 22:52:00|169.68|167.18|169.59|167.09|169.68|167.18|169.57|167.07|9
1623365530000|2021-06-10 22:52:10|169.58|167.08|169.6|167.1|169.6|167.1|169.57|167.07|9
1623365540000|2021-06-10 22:52:20|169.61|167.11|169.66|167.16|169.66|167.16|169.6|167.1|10
1623365550000|2021-06-10 22:52:30|169.67|167.17|169.69|167.19|169.69|167.19|169.67|167.17|13
1623365560000|2021-06-10 22:52:40|169.68|167.18|169.7|167.2|169.7|167.2|169.68|167.18|3
1623365570000|2021-06-10 22:52:50|169.71|167.21|169.82|167.32|169.82|167.32|169.71|167.21|10
1623365580000|2021-06-10 22:53:00|169.84|167.34|169.82|167.32|169.91|167.41|169.78|167.28|17
1623365590000|2021-06-10 22:53:10|169.8|167.3|169.84|167.34|169.84|167.34|169.78|167.28|9
1623365600000|2021-06-10 22:53:20|169.83|167.33|169.78|167.28|169.84|167.34|169.78|167.28|11
1623365610000|2021-06-10 22:53:30|169.77|167.27|169.72|167.22|169.77|167.27|169.7|167.2|18
1623365620000|2021-06-10 22:53:40|169.71|167.21|169.73|167.23|169.77|167.27|169.69|167.19|15
1623365630000|2021-06-10 22:53:50|169.76|167.26|169.72|167.22|169.77|167.27|169.72|167.22|9
1623365640000|2021-06-10 22:54:00|169.73|167.23|169.77|167.27|169.77|167.27|169.72|167.22|17
1623365650000|2021-06-10 22:54:10|169.76|167.26|169.75|167.25|169.77|167.27|169.73|167.23|13
1623365660000|2021-06-10 22:54:20|169.76|167.26|169.89|167.39|169.91|167.41|169.76|167.26|26
1623365670000|2021-06-10 22:54:30|169.88|167.38|169.9|167.4|169.91|167.41|169.88|167.38|12
1623365680000|2021-06-10 22:54:40|169.91|167.41|169.93|167.43|169.94|167.44|169.9|167.4|8
1623365690000|2021-06-10 22:54:50|169.95|167.45|170|167.5|170|167.5|169.95|167.45|11
1623365700000|2021-06-10 22:55:00|169.99|167.49|169.79|167.29|170|167.5|169.78|167.28|18
1623365710000|2021-06-10 22:55:10|169.82|167.32|169.92|167.42|169.93|167.43|169.82|167.32|16
1623365720000|2021-06-10 22:55:20|169.93|167.43|169.9|167.4|169.93|167.43|169.87|167.37|17
1623365730000|2021-06-10 22:55:30|169.89|167.39|169.88|167.38|169.9|167.4|169.84|167.34|23
1623365740000|2021-06-10 22:55:40|169.89|167.39|169.88|167.38|169.91|167.41|169.88|167.38|7
1623365750000|2021-06-10 22:55:50|169.87|167.37|169.79|167.29|169.87|167.37|169.78|167.28|13
1623365760000|2021-06-10 22:56:00|169.78|167.28|169.74|167.24|169.78|167.28|169.73|167.23|8
1623365770000|2021-06-10 22:56:10|169.73|167.23|169.54|167.04|169.74|167.24|169.53|167.03|14
1623365780000|2021-06-10 22:56:20|169.52|167.02|169.57|167.07|169.57|167.07|169.51|167.01|10
1623365790000|2021-06-10 22:56:30|169.58|167.08|169.64|167.14|169.65|167.15|169.58|167.08|11
1623365800000|2021-06-10 22:56:40|169.63|167.13|169.63|167.13|169.65|167.15|169.63|167.13|15
1623365810000|2021-06-10 22:56:50|169.64|167.14|169.64|167.14|169.65|167.15|169.63|167.13|7
1623365820000|2021-06-10 22:57:00|169.65|167.15|169.71|167.21|169.71|167.21|169.63|167.13|19
1623365830000|2021-06-10 22:57:10|169.7|167.2|169.7|167.2|169.71|167.21|169.69|167.19|10
1623365840000|2021-06-10 22:57:20|169.69|167.19|169.75|167.25|169.75|167.25|169.69|167.19|13
1623365850000|2021-06-10 22:57:30|169.76|167.26|169.79|167.29|169.79|167.29|169.76|167.26|10
1623365860000|2021-06-10 22:57:40|169.78|167.28|169.78|167.28|169.8|167.3|169.74|167.24|23
1623365870000|2021-06-10 22:57:50|169.77|167.27|169.81|167.31|169.81|167.31|169.77|167.27|3
1623365880000|2021-06-10 22:58:00|169.8|167.3|169.65|167.15|169.8|167.3|169.64|167.14|10
1623365890000|2021-06-10 22:58:10|169.64|167.14|169.63|167.13|169.64|167.14|169.62|167.12|17
1623365900000|2021-06-10 22:58:20|169.64|167.14|169.68|167.18|169.71|167.21|169.62|167.12|19
1623365910000|2021-06-10 22:58:30|169.67|167.17|169.64|167.14|169.67|167.17|169.62|167.12|16
1623365920000|2021-06-10 22:58:40|169.66|167.16|169.66|167.16|169.66|167.16|169.66|167.16|1
1623365930000|2021-06-10 22:58:50|169.7|167.2|169.72|167.22|169.74|167.24|169.69|167.19|19
1623365940000|2021-06-10 22:59:00|169.71|167.21|169.73|167.23|169.73|167.23|169.7|167.2|11
1623365950000|2021-06-10 22:59:10|169.71|167.21|169.6|167.1|169.73|167.23|169.6|167.1|16
1623365960000|2021-06-10 22:59:20|169.61|167.11|169.61|167.11|169.62|167.12|169.6|167.1|7
1623365970000|2021-06-10 22:59:30|169.62|167.12|169.45|166.95|169.62|167.12|169.44|166.94|14
1623365980000|2021-06-10 22:59:40|169.46|166.96|169.48|166.98|169.5|167|169.44|166.94|10
1623365990000|2021-06-10 22:59:50|169.47|166.97|169.48|166.98|169.48|166.98|169.46|166.96|14
1623366000000|2021-06-10 23:00:00|169.49|166.99|169.72|167.22|169.72|167.22|169.49|166.99|27
1623366010000|2021-06-10 23:00:10|169.74|167.24|169.75|167.25|169.75|167.25|169.72|167.22|12
1623366020000|2021-06-10 23:00:20|169.76|167.26|169.82|167.32|169.83|167.33|169.76|167.26|9
1623366030000|2021-06-10 23:00:30|169.81|167.31|169.84|167.34|169.84|167.34|169.81|167.31|6
1623366040000|2021-06-10 23:00:40|169.83|167.33|169.99|167.49|169.99|167.49|169.83|167.33|14
1623366050000|2021-06-10 23:00:50|170|167.5|170.07|167.57|170.08|167.58|170|167.5|17
1623366060000|2021-06-10 23:01:00|170.08|167.58|170.03|167.53|170.08|167.58|170.02|167.52|9
1623366070000|2021-06-10 23:01:10|170.02|167.52|169.99|167.49|170.02|167.52|169.99|167.49|11
1623366080000|2021-06-10 23:01:20|169.98|167.48|169.99|167.49|170.02|167.52|169.98|167.48|15
1623366090000|2021-06-10 23:01:30|170|167.5|169.9|167.4|170.01|167.51|169.9|167.4|14
1623366100000|2021-06-10 23:01:40|169.89|167.39|169.89|167.39|169.9|167.4|169.87|167.37|12
1623366110000|2021-06-10 23:01:50|169.88|167.38|169.88|167.38|169.89|167.39|169.81|167.31|24
1623366120000|2021-06-10 23:02:00|169.89|167.39|169.88|167.38|169.91|167.41|169.87|167.37|14
1623366130000|2021-06-10 23:02:10|169.87|167.37|169.87|167.37|169.87|167.37|169.86|167.36|3
1623366140000|2021-06-10 23:02:20|169.88|167.38|169.85|167.35|169.88|167.38|169.85|167.35|14
1623366150000|2021-06-10 23:02:30|169.84|167.34|169.84|167.34|169.85|167.35|169.83|167.33|8
1623366160000|2021-06-10 23:02:40|169.85|167.35|169.81|167.31|169.85|167.35|169.81|167.31|15
1623366170000|2021-06-10 23:02:50|169.8|167.3|169.79|167.29|169.8|167.3|169.79|167.29|6
1623366180000|2021-06-10 23:03:00|169.75|167.25|169.68|167.18|169.78|167.28|169.68|167.18|13
1623366190000|2021-06-10 23:03:10|169.67|167.17|169.49|166.99|169.67|167.17|169.49|166.99|16
1623366200000|2021-06-10 23:03:20|169.5|167|169.45|166.95|169.5|167|169.44|166.94|11
1623366210000|2021-06-10 23:03:30|169.46|166.96|169.58|167.08|169.58|167.08|169.46|166.96|18
1623366220000|2021-06-10 23:03:40|169.57|167.07|169.57|167.07|169.58|167.08|169.54|167.04|12
1623366230000|2021-06-10 23:03:50|169.56|167.06|169.47|166.97|169.56|167.06|169.45|166.95|18
1623366240000|2021-06-10 23:04:00|169.48|166.98|169.45|166.95|169.49|166.99|169.45|166.95|14
1623366250000|2021-06-10 23:04:10|169.42|166.92|169.45|166.95|169.45|166.95|169.42|166.92|13
1623366260000|2021-06-10 23:04:20|169.44|166.94|169.51|167.01|169.52|167.02|169.43|166.93|20
1623366270000|2021-06-10 23:04:30|169.49|166.99|169.5|167|169.5|167|169.49|166.99|6
1623366280000|2021-06-10 23:04:40|169.51|167.01|169.59|167.09|169.6|167.1|169.51|167.01|13
1623366290000|2021-06-10 23:04:50|169.61|167.11|169.55|167.05|169.63|167.13|169.53|167.03|15
1623366300000|2021-06-10 23:05:00|169.56|167.06|169.62|167.12|169.63|167.13|169.56|167.06|8
1623366310000|2021-06-10 23:05:10|169.63|167.13|169.75|167.25|169.75|167.25|169.63|167.13|19
1623366320000|2021-06-10 23:05:20|169.74|167.24|169.73|167.23|169.75|167.25|169.7|167.2|25
1623366330000|2021-06-10 23:05:30|169.72|167.22|169.76|167.26|169.76|167.26|169.71|167.21|16
1623366340000|2021-06-10 23:05:40|169.75|167.25|169.78|167.28|169.79|167.29|169.74|167.24|15
1623366350000|2021-06-10 23:05:50|169.77|167.27|169.73|167.23|169.77|167.27|169.73|167.23|6
1623366360000|2021-06-10 23:06:00|169.74|167.24|169.72|167.22|169.74|167.24|169.71|167.21|13
1623366370000|2021-06-10 23:06:10|169.71|167.21|169.74|167.24|169.74|167.24|169.67|167.17|12
1623366380000|2021-06-10 23:06:20|169.75|167.25|169.75|167.25|169.76|167.26|169.74|167.24|5
1623366390000|2021-06-10 23:06:30|169.76|167.26|169.86|167.36|169.87|167.37|169.76|167.26|19
1623366400000|2021-06-10 23:06:40|169.85|167.35|169.82|167.32|169.86|167.36|169.81|167.31|13
1623366410000|2021-06-10 23:06:50|169.81|167.31|169.87|167.37|169.87|167.37|169.8|167.3|15
1623366420000|2021-06-10 23:07:00|169.86|167.36|169.83|167.33|169.87|167.37|169.81|167.31|18
1623366430000|2021-06-10 23:07:10|169.82|167.32|169.77|167.27|169.82|167.32|169.76|167.26|10
1623366440000|2021-06-10 23:07:20|169.78|167.28|169.79|167.29|169.79|167.29|169.75|167.25|13
1623366450000|2021-06-10 23:07:30|169.78|167.28|169.78|167.28|169.81|167.31|169.78|167.28|13
1623366460000|2021-06-10 23:07:40|169.79|167.29|169.73|167.23|169.79|167.29|169.72|167.22|16
1623366470000|2021-06-10 23:07:50|169.74|167.24|169.74|167.24|169.75|167.25|169.73|167.23|9
1623366480000|2021-06-10 23:08:00|169.73|167.23|169.7|167.2|169.74|167.24|169.69|167.19|12
1623366490000|2021-06-10 23:08:10|169.69|167.19|169.7|167.2|169.7|167.2|169.69|167.19|2
1623366500000|2021-06-10 23:08:20|169.71|167.21|169.69|167.19|169.72|167.22|169.68|167.18|8
1623366510000|2021-06-10 23:08:30|169.68|167.18|169.68|167.18|169.7|167.2|169.68|167.18|10
1623366520000|2021-06-10 23:08:40|169.69|167.19|169.7|167.2|169.7|167.2|169.69|167.19|4
1623366530000|2021-06-10 23:08:50|169.71|167.21|169.75|167.25|169.78|167.28|169.71|167.21|12
1623366540000|2021-06-10 23:09:00|169.76|167.26|169.74|167.24|169.78|167.28|169.72|167.22|11
1623366550000|2021-06-10 23:09:10|169.75|167.25|169.77|167.27|169.79|167.29|169.75|167.25|14
1623366560000|2021-06-10 23:09:20|169.78|167.28|169.78|167.28|169.79|167.29|169.76|167.26|15
1623366570000|2021-06-10 23:09:30|169.79|167.29|169.72|167.22|169.81|167.31|169.72|167.22|20
1623366580000|2021-06-10 23:09:40|169.71|167.21|169.7|167.2|169.71|167.21|169.7|167.2|2
1623366590000|2021-06-10 23:09:50|169.71|167.21|169.7|167.2|169.72|167.22|169.69|167.19|11
1623366600000|2021-06-10 23:10:00|169.69|167.19|169.72|167.22|169.73|167.23|169.68|167.18|18
1623366610000|2021-06-10 23:10:10|169.71|167.21|169.69|167.19|169.72|167.22|169.68|167.18|13
1623366620000|2021-06-10 23:10:20|169.68|167.18|169.48|166.98|169.71|167.21|169.48|166.98|23
1623366630000|2021-06-10 23:10:30|169.47|166.97|169.49|166.99|169.51|167.01|169.46|166.96|19
1623366640000|2021-06-10 23:10:40|169.5|167|169.42|166.92|169.52|167.02|169.42|166.92|20
1623366650000|2021-06-10 23:10:50|169.43|166.93|169.39|166.89|169.44|166.94|169.39|166.89|14
1623366660000|2021-06-10 23:11:00|169.38|166.88|169.49|166.99|169.5|167|169.38|166.88|16
1623366670000|2021-06-10 23:11:10|169.5|167|169.57|167.07|169.57|167.07|169.5|167|7
1623366680000|2021-06-10 23:11:20|169.56|167.06|169.54|167.04|169.57|167.07|169.5|167|15
1623366690000|2021-06-10 23:11:30|169.53|167.03|169.55|167.05|169.56|167.06|169.53|167.03|12
1623366700000|2021-06-10 23:11:40|169.54|167.04|169.53|167.03|169.54|167.04|169.52|167.02|16
1623366710000|2021-06-10 23:11:50|169.52|167.02|169.54|167.04|169.54|167.04|169.52|167.02|7
1623366720000|2021-06-10 23:12:00|169.51|167.01|169.68|167.18|169.69|167.19|169.51|167.01|16
1623366730000|2021-06-10 23:12:10|169.7|167.2|169.69|167.19|169.73|167.23|169.67|167.17|24
1623366740000|2021-06-10 23:12:20|169.7|167.2|169.66|167.16|169.7|167.2|169.63|167.13|19
1623366750000|2021-06-10 23:12:30|169.65|167.15|169.74|167.24|169.74|167.24|169.64|167.14|13
1623366760000|2021-06-10 23:12:40|169.73|167.23|169.68|167.18|169.75|167.25|169.65|167.15|17
1623366770000|2021-06-10 23:12:50|169.69|167.19|169.67|167.17|169.7|167.2|169.66|167.16|12
1623366780000|2021-06-10 23:13:00|169.68|167.18|169.61|167.11|169.68|167.18|169.61|167.11|11
1623366790000|2021-06-10 23:13:10|169.59|167.09|169.55|167.05|169.59|167.09|169.54|167.04|10
1623366800000|2021-06-10 23:13:20|169.56|167.06|169.6|167.1|169.6|167.1|169.56|167.06|11
1623366810000|2021-06-10 23:13:30|169.59|167.09|169.58|167.08|169.62|167.12|169.56|167.06|15
1623366820000|2021-06-10 23:13:40|169.57|167.07|169.62|167.12|169.63|167.13|169.54|167.04|18
1623366830000|2021-06-10 23:13:50|169.63|167.13|169.58|167.08|169.64|167.14|169.56|167.06|17
1623366840000|2021-06-10 23:14:00|169.57|167.07|169.6|167.1|169.6|167.1|169.56|167.06|12
1623366850000|2021-06-10 23:14:10|169.61|167.11|169.65|167.15|169.65|167.15|169.6|167.1|5
1623366860000|2021-06-10 23:14:20|169.69|167.19|169.71|167.21|169.79|167.29|169.69|167.19|16
1623366870000|2021-06-10 23:14:30|169.72|167.22|169.63|167.13|169.74|167.24|169.63|167.13|16
1623366880000|2021-06-10 23:14:40|169.62|167.12|169.66|167.16|169.66|167.16|169.59|167.09|19
1623366890000|2021-06-10 23:14:50|169.67|167.17|169.65|167.15|169.73|167.23|169.65|167.15|18
1623366900000|2021-06-10 23:15:00|169.64|167.14|169.73|167.23|169.73|167.23|169.64|167.14|15
1623366910000|2021-06-10 23:15:10|169.72|167.22|169.8|167.3|169.8|167.3|169.72|167.22|12
1623366920000|2021-06-10 23:15:20|169.77|167.27|169.77|167.27|169.81|167.31|169.77|167.27|18
1623366930000|2021-06-10 23:15:30|169.76|167.26|169.65|167.15|169.76|167.26|169.65|167.15|21
1623366940000|2021-06-10 23:15:40|169.66|167.16|169.67|167.17|169.71|167.21|169.66|167.16|11
1623366950000|2021-06-10 23:15:50|169.68|167.18|169.61|167.11|169.71|167.21|169.61|167.11|20
1623366960000|2021-06-10 23:16:00|169.62|167.12|169.64|167.14|169.64|167.14|169.61|167.11|16
1623366970000|2021-06-10 23:16:10|169.68|167.18|169.76|167.26|169.76|167.26|169.66|167.16|17
1623366980000|2021-06-10 23:16:20|169.75|167.25|169.71|167.21|169.76|167.26|169.71|167.21|14
1623366990000|2021-06-10 23:16:30|169.72|167.22|169.76|167.26|169.76|167.26|169.69|167.19|21
1623367000000|2021-06-10 23:16:40|169.77|167.27|169.7|167.2|169.78|167.28|169.7|167.2|15
1623367010000|2021-06-10 23:16:50|169.72|167.22|169.77|167.27|169.77|167.27|169.69|167.19|15
1623367020000|2021-06-10 23:17:00|169.76|167.26|169.76|167.26|169.78|167.28|169.75|167.25|12
1623367030000|2021-06-10 23:17:10|169.77|167.27|169.74|167.24|169.77|167.27|169.74|167.24|6
1623367040000|2021-06-10 23:17:20|169.75|167.25|169.83|167.33|169.83|167.33|169.74|167.24|22
1623367050000|2021-06-10 23:17:30|169.82|167.32|169.95|167.45|169.95|167.45|169.82|167.32|14
1623367060000|2021-06-10 23:17:40|169.94|167.44|169.89|167.39|169.94|167.44|169.88|167.38|5
1623367070000|2021-06-10 23:17:50|169.88|167.38|169.89|167.39|169.9|167.4|169.87|167.37|14
1623367080000|2021-06-10 23:18:00|169.88|167.38|169.95|167.45|169.95|167.45|169.88|167.38|8
1623367090000|2021-06-10 23:18:10|169.92|167.42|169.9|167.4|169.92|167.42|169.88|167.38|9
1623367100000|2021-06-10 23:18:20|169.87|167.37|169.87|167.37|169.9|167.4|169.84|167.34|12
1623367110000|2021-06-10 23:18:30|169.88|167.38|169.93|167.43|169.93|167.43|169.86|167.36|12
1623367120000|2021-06-10 23:18:40|169.92|167.42|169.86|167.36|169.92|167.42|169.81|167.31|25
1623367130000|2021-06-10 23:18:50|169.87|167.37|169.9|167.4|169.9|167.4|169.84|167.34|22
1623367140000|2021-06-10 23:19:00|169.89|167.39|169.97|167.47|169.99|167.49|169.89|167.39|18
1623367150000|2021-06-10 23:19:10|169.98|167.48|169.91|167.41|169.99|167.49|169.91|167.41|19
1623367160000|2021-06-10 23:19:20|169.89|167.39|169.86|167.36|169.89|167.39|169.84|167.34|22
1623367170000|2021-06-10 23:19:30|169.87|167.37|169.86|167.36|169.87|167.37|169.86|167.36|2
1623367180000|2021-06-10 23:19:40|169.84|167.34|169.83|167.33|169.87|167.37|169.81|167.31|23
1623367190000|2021-06-10 23:19:50|169.82|167.32|169.83|167.33|169.85|167.35|169.82|167.32|14
1623367200000|2021-06-10 23:20:00|169.82|167.32|169.83|167.33|169.83|167.33|169.81|167.31|11
1623367210000|2021-06-10 23:20:10|169.84|167.34|169.86|167.36|169.88|167.38|169.84|167.34|20
1623367220000|2021-06-10 23:20:20|169.85|167.35|169.88|167.38|169.89|167.39|169.84|167.34|21
1623367230000|2021-06-10 23:20:30|169.89|167.39|169.9|167.4|169.9|167.4|169.88|167.38|15
1623367240000|2021-06-10 23:20:40|169.89|167.39|169.84|167.34|169.9|167.4|169.84|167.34|14
1623367250000|2021-06-10 23:20:50|169.82|167.32|169.8|167.3|169.85|167.35|169.79|167.29|14
1623367260000|2021-06-10 23:21:00|169.81|167.31|169.83|167.33|169.9|167.4|169.81|167.31|19
1623367270000|2021-06-10 23:21:10|169.84|167.34|169.8|167.3|169.84|167.34|169.8|167.3|9
1623367280000|2021-06-10 23:21:20|169.79|167.29|169.8|167.3|169.81|167.31|169.79|167.29|8
1623367290000|2021-06-10 23:21:30|169.79|167.29|169.8|167.3|169.81|167.31|169.77|167.27|16
1623367300000|2021-06-10 23:21:40|169.81|167.31|169.78|167.28|169.81|167.31|169.77|167.27|12
1623367310000|2021-06-10 23:21:50|169.79|167.29|169.78|167.28|169.79|167.29|169.77|167.27|6
1623367320000|2021-06-10 23:22:00|169.77|167.27|169.85|167.35|169.85|167.35|169.77|167.27|11
1623367330000|2021-06-10 23:22:10|169.86|167.36|169.78|167.28|169.86|167.36|169.78|167.28|13
1623367340000|2021-06-10 23:22:20|169.79|167.29|169.7|167.2|169.79|167.29|169.69|167.19|15
1623367350000|2021-06-10 23:22:30|169.71|167.21|169.7|167.2|169.72|167.22|169.69|167.19|12
1623367360000|2021-06-10 23:22:40|169.71|167.21|169.69|167.19|169.71|167.21|169.68|167.18|11
1623367370000|2021-06-10 23:22:50|169.7|167.2|169.67|167.17|169.7|167.2|169.67|167.17|4
1623367380000|2021-06-10 23:23:00|169.66|167.16|169.83|167.33|169.83|167.33|169.65|167.15|20
1623367390000|2021-06-10 23:23:10|169.81|167.31|169.83|167.33|169.84|167.34|169.8|167.3|16
1623367400000|2021-06-10 23:23:20|169.8|167.3|169.8|167.3|169.8|167.3|169.79|167.29|3
1623367410000|2021-06-10 23:23:30|169.78|167.28|169.78|167.28|169.79|167.29|169.75|167.25|21
1623367420000|2021-06-10 23:23:40|169.79|167.29|169.86|167.36|169.86|167.36|169.79|167.29|13
1623367430000|2021-06-10 23:23:50|169.85|167.35|169.78|167.28|169.85|167.35|169.77|167.27|16
1623367440000|2021-06-10 23:24:00|169.79|167.29|169.91|167.41|169.91|167.41|169.78|167.28|17
1623367450000|2021-06-10 23:24:10|169.92|167.42|169.88|167.38|169.92|167.42|169.88|167.38|12
1623367460000|2021-06-10 23:24:20|169.89|167.39|169.84|167.34|169.9|167.4|169.84|167.34|11
1623367470000|2021-06-10 23:24:30|169.88|167.38|169.83|167.33|169.89|167.39|169.82|167.32|20
1623367480000|2021-06-10 23:24:40|169.84|167.34|169.88|167.38|169.89|167.39|169.82|167.32|21
1623367490000|2021-06-10 23:24:50|169.89|167.39|169.85|167.35|169.89|167.39|169.85|167.35|7
1623367500000|2021-06-10 23:25:00|169.86|167.36|170.01|167.51|170.04|167.54|169.85|167.35|20
1623367510000|2021-06-10 23:25:10|170.03|167.53|170.11|167.61|170.11|167.61|170.02|167.52|19
1623367520000|2021-06-10 23:25:20|170.1|167.6|170.14|167.64|170.15|167.65|170.08|167.58|17
1623367530000|2021-06-10 23:25:30|170.15|167.65|170.12|167.62|170.15|167.65|170.09|167.59|14
1623367540000|2021-06-10 23:25:40|170.13|167.63|170.17|167.67|170.18|167.68|170.12|167.62|13
1623367550000|2021-06-10 23:25:50|170.18|167.68|170.18|167.68|170.19|167.69|170.13|167.63|15
1623367560000|2021-06-10 23:26:00|170.19|167.69|170.26|167.76|170.26|167.76|170.19|167.69|13
1623367570000|2021-06-10 23:26:10|170.25|167.75|170.21|167.71|170.27|167.77|170.21|167.71|19
1623367580000|2021-06-10 23:26:20|170.22|167.72|170.27|167.77|170.3|167.8|170.2|167.7|16
1623367590000|2021-06-10 23:26:30|170.29|167.79|170.31|167.81|170.36|167.86|170.27|167.77|20
1623367600000|2021-06-10 23:26:40|170.3|167.8|170.3|167.8|170.33|167.83|170.27|167.77|22
1623367610000|2021-06-10 23:26:50|170.29|167.79|170.34|167.84|170.34|167.84|170.28|167.78|10
1623367620000|2021-06-10 23:27:00|170.35|167.85|170.39|167.89|170.39|167.89|170.34|167.84|11
1623367630000|2021-06-10 23:27:10|170.38|167.88|170.38|167.88|170.39|167.89|170.38|167.88|11
1623367640000|2021-06-10 23:27:20|170.39|167.89|170.29|167.79|170.39|167.89|170.27|167.77|16
1623367650000|2021-06-10 23:27:30|170.27|167.77|170.37|167.87|170.37|167.87|170.27|167.77|10
1623367660000|2021-06-10 23:27:40|170.36|167.86|170.39|167.89|170.42|167.92|170.36|167.86|11
1623367670000|2021-06-10 23:27:50|170.37|167.87|170.32|167.82|170.37|167.87|170.32|167.82|14
1623367680000|2021-06-10 23:28:00|170.33|167.83|170.33|167.83|170.34|167.84|170.3|167.8|9
1623367690000|2021-06-10 23:28:10|170.32|167.82|170.32|167.82|170.34|167.84|170.31|167.81|14
1623367700000|2021-06-10 23:28:20|170.33|167.83|170.33|167.83|170.34|167.84|170.32|167.82|13
1623367710000|2021-06-10 23:28:30|170.34|167.84|170.33|167.83|170.34|167.84|170.32|167.82|7
1623367720000|2021-06-10 23:28:40|170.34|167.84|170.35|167.85|170.37|167.87|170.33|167.83|12
1623367730000|2021-06-10 23:28:50|170.31|167.81|170.31|167.81|170.31|167.81|170.27|167.77|22
1623367740000|2021-06-10 23:29:00|170.29|167.79|170.3|167.8|170.3|167.8|170.26|167.76|16
1623367750000|2021-06-10 23:29:10|170.29|167.79|170.38|167.88|170.38|167.88|170.29|167.79|16
1623367760000|2021-06-10 23:29:20|170.39|167.89|170.38|167.88|170.41|167.91|170.36|167.86|12
1623367770000|2021-06-10 23:29:30|170.37|167.87|170.36|167.86|170.37|167.87|170.34|167.84|10
1623367780000|2021-06-10 23:29:40|170.37|167.87|170.33|167.83|170.39|167.89|170.33|167.83|8
1623367790000|2021-06-10 23:29:50|170.31|167.81|170.34|167.84|170.39|167.89|170.25|167.75|19
1623367800000|2021-06-10 23:30:00|170.37|167.87|170.47|167.97|170.47|167.97|170.37|167.87|9
1623367810000|2021-06-10 23:30:10|170.46|167.96|170.5|168|170.52|168.02|170.46|167.96|14
1623367820000|2021-06-10 23:30:20|170.51|168.01|170.49|167.99|170.51|168.01|170.48|167.98|11
1623367830000|2021-06-10 23:30:30|170.5|168|170.36|167.86|170.5|168|170.36|167.86|11
1623367840000|2021-06-10 23:30:40|170.37|167.87|170.41|167.91|170.42|167.92|170.37|167.87|13
1623367850000|2021-06-10 23:30:50|170.4|167.9|170.37|167.87|170.41|167.91|170.36|167.86|17
1623367860000|2021-06-10 23:31:00|170.36|167.86|170.35|167.85|170.36|167.86|170.32|167.82|15
1623367870000|2021-06-10 23:31:10|170.36|167.86|170.36|167.86|170.37|167.87|170.34|167.84|24
1623367880000|2021-06-10 23:31:20|170.35|167.85|170.33|167.83|170.36|167.86|170.3|167.8|13
1623367890000|2021-06-10 23:31:30|170.34|167.84|170.29|167.79|170.37|167.87|170.29|167.79|16
1623367900000|2021-06-10 23:31:40|170.28|167.78|170.28|167.78|170.31|167.81|170.28|167.78|11
1623367910000|2021-06-10 23:31:50|170.27|167.77|170.29|167.79|170.33|167.83|170.26|167.76|20
1623367920000|2021-06-10 23:32:00|170.28|167.78|170.24|167.74|170.28|167.78|170.23|167.73|18
1623367930000|2021-06-10 23:32:10|170.25|167.75|170.26|167.76|170.29|167.79|170.21|167.71|18
1623367940000|2021-06-10 23:32:20|170.25|167.75|170.2|167.7|170.27|167.77|170.19|167.69|15
1623367950000|2021-06-10 23:32:30|170.19|167.69|170.11|167.61|170.19|167.69|170.09|167.59|14
1623367960000|2021-06-10 23:32:40|170.1|167.6|170.14|167.64|170.14|167.64|170.05|167.55|20
1623367970000|2021-06-10 23:32:50|170.15|167.65|170.24|167.74|170.26|167.76|170.13|167.63|20
1623367980000|2021-06-10 23:33:00|170.22|167.72|170.23|167.73|170.28|167.78|170.2|167.7|19
1623367990000|2021-06-10 23:33:10|170.22|167.72|170.13|167.63|170.22|167.72|170.12|167.62|20
1623368000000|2021-06-10 23:33:20|170.14|167.64|170.22|167.72|170.22|167.72|170.13|167.63|10
1623368010000|2021-06-10 23:33:30|170.23|167.73|170.23|167.73|170.24|167.74|170.19|167.69|16
1623368020000|2021-06-10 23:33:40|170.24|167.74|170.25|167.75|170.25|167.75|170.2|167.7|13
1623368030000|2021-06-10 23:33:50|170.26|167.76|170.26|167.76|170.27|167.77|170.25|167.75|14
1623368040000|2021-06-10 23:34:00|170.27|167.77|170.17|167.67|170.27|167.77|170.17|167.67|16
1623368050000|2021-06-10 23:34:10|170.16|167.66|170.19|167.69|170.24|167.74|170.16|167.66|15
1623368060000|2021-06-10 23:34:20|170.2|167.7|170.16|167.66|170.22|167.72|170.16|167.66|18
1623368070000|2021-06-10 23:34:30|170.18|167.68|170.17|167.67|170.22|167.72|170.16|167.66|9
1623368080000|2021-06-10 23:34:40|170.18|167.68|170.03|167.53|170.2|167.7|170.03|167.53|15
1623368090000|2021-06-10 23:34:50|170.02|167.52|170.06|167.56|170.12|167.62|170.01|167.51|22
1623368100000|2021-06-10 23:35:00|170.05|167.55|170.02|167.52|170.05|167.55|170.02|167.52|11
1623368110000|2021-06-10 23:35:10|170.04|167.54|170.16|167.66|170.17|167.67|170.04|167.54|19
1623368120000|2021-06-10 23:35:20|170.15|167.65|170.18|167.68|170.18|167.68|170.14|167.64|8
1623368130000|2021-06-10 23:35:30|170.19|167.69|170.15|167.65|170.21|167.71|170.15|167.65|11
1623368140000|2021-06-10 23:35:40|170.14|167.64|170.18|167.68|170.19|167.69|170.13|167.63|6
1623368150000|2021-06-10 23:35:50|170.19|167.69|170.18|167.68|170.2|167.7|170.17|167.67|14
1623368160000|2021-06-10 23:36:00|170.16|167.66|170.12|167.62|170.19|167.69|170.1|167.6|17
1623368170000|2021-06-10 23:36:10|170.13|167.63|170.12|167.62|170.15|167.65|170.12|167.62|12
1623368180000|2021-06-10 23:36:20|170.13|167.63|170.12|167.62|170.13|167.63|170.11|167.61|10
1623368190000|2021-06-10 23:36:30|170.11|167.61|170.16|167.66|170.16|167.66|170.1|167.6|11
1623368200000|2021-06-10 23:36:40|170.15|167.65|170.14|167.64|170.15|167.65|170.11|167.61|13
1623368210000|2021-06-10 23:36:50|170.15|167.65|170.14|167.64|170.15|167.65|170.13|167.63|9
1623368220000|2021-06-10 23:37:00|170.15|167.65|170.27|167.77|170.33|167.83|170.15|167.65|16
1623368230000|2021-06-10 23:37:10|170.28|167.78|170.4|167.9|170.4|167.9|170.27|167.77|14
1623368240000|2021-06-10 23:37:20|170.39|167.89|170.36|167.86|170.39|167.89|170.34|167.84|18
1623368250000|2021-06-10 23:37:30|170.35|167.85|170.36|167.86|170.36|167.86|170.34|167.84|10
1623368260000|2021-06-10 23:37:40|170.35|167.85|170.35|167.85|170.36|167.86|170.35|167.85|5
1623368270000|2021-06-10 23:37:50|170.31|167.81|170.35|167.85|170.35|167.85|170.31|167.81|7
1623368280000|2021-06-10 23:38:00|170.34|167.84|170.35|167.85|170.4|167.9|170.33|167.83|14
1623368290000|2021-06-10 23:38:10|170.36|167.86|170.34|167.84|170.39|167.89|170.33|167.83|15
1623368300000|2021-06-10 23:38:20|170.33|167.83|170.33|167.83|170.34|167.84|170.26|167.76|17
1623368310000|2021-06-10 23:38:30|170.32|167.82|170.35|167.85|170.36|167.86|170.31|167.81|11
1623368320000|2021-06-10 23:38:40|170.33|167.83|170.34|167.84|170.36|167.86|170.32|167.82|19
1623368330000|2021-06-10 23:38:50|170.35|167.85|170.35|167.85|170.35|167.85|170.32|167.82|13
1623368340000|2021-06-10 23:39:00|170.34|167.84|170.4|167.9|170.4|167.9|170.34|167.84|11
1623368350000|2021-06-10 23:39:10|170.39|167.89|170.33|167.83|170.4|167.9|170.33|167.83|18
1623368360000|2021-06-10 23:39:20|170.34|167.84|170.34|167.84|170.35|167.85|170.33|167.83|16
1623368370000|2021-06-10 23:39:30|170.33|167.83|170.36|167.86|170.37|167.87|170.33|167.83|16
1623368380000|2021-06-10 23:39:40|170.35|167.85|170.34|167.84|170.36|167.86|170.33|167.83|11
1623368390000|2021-06-10 23:39:50|170.33|167.83|170.33|167.83|170.33|167.83|170.33|167.83|1
1623368400000|2021-06-10 23:40:00|170.32|167.82|170.53|168.03|170.54|168.04|170.31|167.81|23
1623368410000|2021-06-10 23:40:10|170.52|168.02|170.46|167.96|170.53|168.03|170.45|167.95|16
1623368420000|2021-06-10 23:40:20|170.47|167.97|170.54|168.04|170.54|168.04|170.47|167.97|9
1623368430000|2021-06-10 23:40:30|170.55|168.05|170.47|167.97|170.56|168.06|170.47|167.97|14
1623368440000|2021-06-10 23:40:40|170.46|167.96|170.51|168.01|170.54|168.04|170.46|167.96|5
1623368450000|2021-06-10 23:40:50|170.5|168|170.46|167.96|170.52|168.02|170.46|167.96|22
1623368460000|2021-06-10 23:41:00|170.45|167.95|170.4|167.9|170.45|167.95|170.39|167.89|11
1623368470000|2021-06-10 23:41:10|170.41|167.91|170.49|167.99|170.49|167.99|170.4|167.9|18
1623368480000|2021-06-10 23:41:20|170.5|168|170.47|167.97|170.5|168|170.42|167.92|20
1623368490000|2021-06-10 23:41:30|170.48|167.98|170.46|167.96|170.51|168.01|170.46|167.96|14
1623368500000|2021-06-10 23:41:40|170.47|167.97|170.43|167.93|170.48|167.98|170.43|167.93|16
1623368510000|2021-06-10 23:41:50|170.42|167.92|170.45|167.95|170.46|167.96|170.4|167.9|18
1623368520000|2021-06-10 23:42:00|170.44|167.94|170.36|167.86|170.45|167.95|170.32|167.82|19
1623368530000|2021-06-10 23:42:10|170.35|167.85|170.31|167.81|170.35|167.85|170.29|167.79|18
1623368540000|2021-06-10 23:42:20|170.32|167.82|170.36|167.86|170.36|167.86|170.31|167.81|13
1623368550000|2021-06-10 23:42:30|170.34|167.84|170.38|167.88|170.38|167.88|170.3|167.8|16
1623368560000|2021-06-10 23:42:40|170.39|167.89|170.42|167.92|170.45|167.95|170.39|167.89|20
1623368570000|2021-06-10 23:42:50|170.41|167.91|170.42|167.92|170.43|167.93|170.4|167.9|13
1623368580000|2021-06-10 23:43:00|170.41|167.91|170.41|167.91|170.47|167.97|170.4|167.9|16
1623368590000|2021-06-10 23:43:10|170.42|167.92|170.41|167.91|170.44|167.94|170.4|167.9|11
1623368600000|2021-06-10 23:43:20|170.42|167.92|170.41|167.91|170.43|167.93|170.41|167.91|7
1623368610000|2021-06-10 23:43:30|170.42|167.92|170.4|167.9|170.42|167.92|170.39|167.89|9
1623368620000|2021-06-10 23:43:40|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|9
1623368630000|2021-06-10 23:43:50|170.41|167.91|170.44|167.94|170.45|167.95|170.4|167.9|13
1623368640000|2021-06-10 23:44:00|170.43|167.93|170.44|167.94|170.45|167.95|170.42|167.92|6
1623368650000|2021-06-10 23:44:10|170.45|167.95|170.45|167.95|170.46|167.96|170.44|167.94|7
1623368660000|2021-06-10 23:44:20|170.46|167.96|170.45|167.95|170.46|167.96|170.45|167.95|4
1623368670000|2021-06-10 23:44:30|170.44|167.94|170.43|167.93|170.46|167.96|170.4|167.9|13
1623368680000|2021-06-10 23:44:40|170.42|167.92|170.37|167.87|170.42|167.92|170.33|167.83|15
1623368690000|2021-06-10 23:44:50|170.35|167.85|170.35|167.85|170.38|167.88|170.34|167.84|16
1623368700000|2021-06-10 23:45:00|170.34|167.84|170.34|167.84|170.39|167.89|170.33|167.83|18
1623368710000|2021-06-10 23:45:10|170.33|167.83|170.26|167.76|170.34|167.84|170.25|167.75|8
1623368720000|2021-06-10 23:45:20|170.25|167.75|170.16|167.66|170.25|167.75|170.14|167.64|19
1623368730000|2021-06-10 23:45:30|170.15|167.65|170.16|167.66|170.26|167.76|170.15|167.65|16
1623368740000|2021-06-10 23:45:40|170.17|167.67|170.18|167.68|170.23|167.73|170.16|167.66|18
1623368750000|2021-06-10 23:45:50|170.19|167.69|170.17|167.67|170.19|167.69|170.16|167.66|9
1623368760000|2021-06-10 23:46:00|170.18|167.68|170.28|167.78|170.31|167.81|170.18|167.68|23
1623368770000|2021-06-10 23:46:10|170.29|167.79|170.2|167.7|170.29|167.79|170.2|167.7|16
1623368780000|2021-06-10 23:46:20|170.21|167.71|170.13|167.63|170.23|167.73|170.13|167.63|21
1623368790000|2021-06-10 23:46:30|170.12|167.62|170.13|167.63|170.14|167.64|170.11|167.61|12
1623368800000|2021-06-10 23:46:40|170.14|167.64|170.02|167.52|170.14|167.64|170.02|167.52|20
1623368810000|2021-06-10 23:46:50|170.03|167.53|170.03|167.53|170.03|167.53|169.96|167.46|16
1623368820000|2021-06-10 23:47:00|170.05|167.55|170|167.5|170.07|167.57|170|167.5|21
1623368830000|2021-06-10 23:47:10|170.01|167.51|169.97|167.47|170.01|167.51|169.94|167.44|12
1623368840000|2021-06-10 23:47:20|169.98|167.48|169.84|167.34|169.98|167.48|169.84|167.34|19
1623368850000|2021-06-10 23:47:30|169.86|167.36|169.88|167.38|169.89|167.39|169.83|167.33|20
1623368860000|2021-06-10 23:47:40|169.89|167.39|169.87|167.37|169.9|167.4|169.86|167.36|19
1623368870000|2021-06-10 23:47:50|169.84|167.34|169.85|167.35|169.85|167.35|169.83|167.33|16
1623368880000|2021-06-10 23:48:00|169.86|167.36|169.86|167.36|169.88|167.38|169.84|167.34|14
1623368890000|2021-06-10 23:48:10|169.89|167.39|169.79|167.29|169.9|167.4|169.75|167.25|27
1623368900000|2021-06-10 23:48:20|169.81|167.31|169.73|167.23|169.83|167.33|169.73|167.23|9
1623368910000|2021-06-10 23:48:30|169.74|167.24|169.68|167.18|169.74|167.24|169.68|167.18|18
1623368920000|2021-06-10 23:48:40|169.67|167.17|169.66|167.16|169.67|167.17|169.64|167.14|9
1623368930000|2021-06-10 23:48:50|169.68|167.18|169.8|167.3|169.83|167.33|169.68|167.18|22
1623368940000|2021-06-10 23:49:00|169.79|167.29|169.8|167.3|169.81|167.31|169.75|167.25|17
1623368950000|2021-06-10 23:49:10|169.79|167.29|169.73|167.23|169.8|167.3|169.72|167.22|14
1623368960000|2021-06-10 23:49:20|169.72|167.22|169.74|167.24|169.74|167.24|169.71|167.21|12
1623368970000|2021-06-10 23:49:30|169.76|167.26|169.8|167.3|169.8|167.3|169.73|167.23|19
1623368980000|2021-06-10 23:49:40|169.82|167.32|169.84|167.34|169.84|167.34|169.81|167.31|9
1623368990000|2021-06-10 23:49:50|169.83|167.33|169.88|167.38|169.88|167.38|169.82|167.32|16
1623369000000|2021-06-10 23:50:00|169.87|167.37|169.86|167.36|169.88|167.38|169.84|167.34|9
1623369010000|2021-06-10 23:50:10|169.87|167.37|169.87|167.37|169.89|167.39|169.86|167.36|9
1623369020000|2021-06-10 23:50:20|169.88|167.38|170|167.5|170.01|167.51|169.87|167.37|19
1623369030000|2021-06-10 23:50:30|169.99|167.49|170.01|167.51|170.01|167.51|169.98|167.48|17
1623369040000|2021-06-10 23:50:40|170|167.5|169.99|167.49|170.01|167.51|169.95|167.45|17
1623369050000|2021-06-10 23:50:50|169.98|167.48|169.95|167.45|169.98|167.48|169.94|167.44|7
1623369060000|2021-06-10 23:51:00|169.94|167.44|169.84|167.34|169.94|167.44|169.83|167.33|25
1623369070000|2021-06-10 23:51:10|169.85|167.35|169.83|167.33|169.9|167.4|169.83|167.33|20
1623369080000|2021-06-10 23:51:20|169.82|167.32|169.81|167.31|169.88|167.38|169.8|167.3|19
1623369090000|2021-06-10 23:51:30|169.8|167.3|169.82|167.32|169.85|167.35|169.79|167.29|17
1623369100000|2021-06-10 23:51:40|169.8|167.3|169.68|167.18|169.8|167.3|169.67|167.17|22
1623369110000|2021-06-10 23:51:50|169.69|167.19|169.72|167.22|169.75|167.25|169.69|167.19|18
1623369120000|2021-06-10 23:52:00|169.71|167.21|169.81|167.31|169.84|167.34|169.71|167.21|15
1623369130000|2021-06-10 23:52:10|169.84|167.34|169.88|167.38|169.9|167.4|169.84|167.34|17
1623369140000|2021-06-10 23:52:20|169.89|167.39|169.88|167.38|169.91|167.41|169.88|167.38|11
1623369150000|2021-06-10 23:52:30|169.89|167.39|169.87|167.37|169.9|167.4|169.87|167.37|5
1623369160000|2021-06-10 23:52:40|169.9|167.4|169.89|167.39|169.92|167.42|169.88|167.38|11
1623369170000|2021-06-10 23:52:50|169.88|167.38|169.92|167.42|169.92|167.42|169.88|167.38|15
1623369180000|2021-06-10 23:53:00|169.91|167.41|170|167.5|170.06|167.56|169.91|167.41|18
1623369190000|2021-06-10 23:53:10|170.01|167.51|170.02|167.52|170.07|167.57|169.99|167.49|20
1623369200000|2021-06-10 23:53:20|170.03|167.53|170.05|167.55|170.06|167.56|170.03|167.53|5
1623369210000|2021-06-10 23:53:30|170.06|167.56|170.07|167.57|170.07|167.57|170.02|167.52|20
1623369220000|2021-06-10 23:53:40|170.06|167.56|170|167.5|170.07|167.57|169.98|167.48|11
1623369230000|2021-06-10 23:53:50|170.01|167.51|170|167.5|170.03|167.53|169.99|167.49|16
1623369240000|2021-06-10 23:54:00|169.99|167.49|169.94|167.44|169.99|167.49|169.92|167.42|19
1623369250000|2021-06-10 23:54:10|169.95|167.45|169.83|167.33|169.95|167.45|169.83|167.33|20
1623369260000|2021-06-10 23:54:20|169.84|167.34|169.89|167.39|169.94|167.44|169.81|167.31|18
1623369270000|2021-06-10 23:54:30|169.87|167.37|169.86|167.36|169.88|167.38|169.84|167.34|18
1623369280000|2021-06-10 23:54:40|169.85|167.35|169.83|167.33|169.85|167.35|169.8|167.3|24
1623369290000|2021-06-10 23:54:50|169.85|167.35|169.85|167.35|169.86|167.36|169.81|167.31|17
1623369300000|2021-06-10 23:55:00|169.84|167.34|169.81|167.31|169.86|167.36|169.8|167.3|19
1623369310000|2021-06-10 23:55:10|169.82|167.32|169.72|167.22|169.82|167.32|169.65|167.15|17
1623369320000|2021-06-10 23:55:20|169.74|167.24|169.67|167.17|169.75|167.25|169.64|167.14|21
1623369330000|2021-06-10 23:55:30|169.65|167.15|169.61|167.11|169.66|167.16|169.58|167.08|24
1623369340000|2021-06-10 23:55:40|169.6|167.1|169.49|166.99|169.61|167.11|169.49|166.99|22
1623369350000|2021-06-10 23:55:50|169.51|167.01|169.5|167|169.55|167.05|169.45|166.95|27
1623369360000|2021-06-10 23:56:00|169.51|167.01|169.52|167.02|169.57|167.07|169.48|166.98|20
1623369370000|2021-06-10 23:56:10|169.53|167.03|169.48|166.98|169.54|167.04|169.48|166.98|15
1623369380000|2021-06-10 23:56:20|169.46|166.96|169.22|166.72|169.47|166.97|169.22|166.72|28
1623369390000|2021-06-10 23:56:30|169.24|166.74|169.18|166.68|169.27|166.77|169.18|166.68|24
1623369400000|2021-06-10 23:56:40|169.17|166.67|169.24|166.74|169.24|166.74|169.17|166.67|22
1623369410000|2021-06-10 23:56:50|169.25|166.75|169.23|166.73|169.32|166.82|169.23|166.73|22
1623369420000|2021-06-10 23:57:00|169.24|166.74|169.23|166.73|169.25|166.75|169.19|166.69|16
1623369430000|2021-06-10 23:57:10|169.22|166.72|169.07|166.57|169.25|166.75|169.07|166.57|23
1623369440000|2021-06-10 23:57:20|169.06|166.56|168.92|166.42|169.06|166.56|168.89|166.39|26
1623369450000|2021-06-10 23:57:30|168.94|166.44|169.1|166.6|169.1|166.6|168.89|166.39|24
1623369460000|2021-06-10 23:57:40|169.11|166.61|169.14|166.64|169.17|166.67|169.09|166.59|23
1623369470000|2021-06-10 23:57:50|169.13|166.63|169.07|166.57|169.16|166.66|169.03|166.53|27
1623369480000|2021-06-10 23:58:00|169.08|166.58|169.17|166.67|169.17|166.67|169|166.5|22
1623369490000|2021-06-10 23:58:10|169.15|166.65|169.14|166.64|169.2|166.7|169.1|166.6|20
1623369500000|2021-06-10 23:58:20|169.16|166.66|169.3|166.8|169.31|166.81|169.16|166.66|16
1623369510000|2021-06-10 23:58:30|169.31|166.81|169.33|166.83|169.35|166.85|169.3|166.8|15
1623369520000|2021-06-10 23:58:40|169.34|166.84|169.3|166.8|169.35|166.85|169.3|166.8|11
1623369530000|2021-06-10 23:58:50|169.26|166.76|169.27|166.77|169.28|166.78|169.25|166.75|15
1623369540000|2021-06-10 23:59:00|169.26|166.76|169.24|166.74|169.26|166.76|169.21|166.71|17
1623369550000|2021-06-10 23:59:10|169.23|166.73|169.23|166.73|169.25|166.75|169.21|166.71|14
1623369560000|2021-06-10 23:59:20|169.21|166.71|169.24|166.74|169.24|166.74|169.21|166.71|9
1623369570000|2021-06-10 23:59:30|169.23|166.73|169.33|166.83|169.34|166.84|169.23|166.73|10
1623369580000|2021-06-10 23:59:40|169.34|166.84|169.31|166.81|169.36|166.86|169.26|166.76|16
1623369590000|2021-06-10 23:59:50|169.3|166.8|169.41|166.91|169.41|166.91|169.3|166.8|17
1623369600000|2021-06-11 00:00:00|169.42|166.92|169.5|167|169.51|167.01|169.42|166.92|13
1623369610000|2021-06-11 00:00:10|169.51|167.01|169.52|167.02|169.53|167.03|169.51|167.01|12
1623369620000|2021-06-11 00:00:20|169.51|167.01|169.91|167.41|169.95|167.45|169.51|167.01|22
1623369630000|2021-06-11 00:00:30|169.9|167.4|169.92|167.42|169.97|167.47|169.9|167.4|9
1623369640000|2021-06-11 00:00:40|169.93|167.43|169.84|167.34|169.93|167.43|169.8|167.3|24
1623369650000|2021-06-11 00:00:50|169.86|167.36|169.78|167.28|169.87|167.37|169.78|167.28|20
1623369660000|2021-06-11 00:01:00|169.73|167.23|169.32|166.82|169.73|167.23|169.3|166.8|29
1623369670000|2021-06-11 00:01:10|169.33|166.83|169.07|166.57|169.33|166.83|169.07|166.57|32
1623369680000|2021-06-11 00:01:20|169.06|166.56|168.9|166.4|169.08|166.58|168.84|166.34|27
1623369690000|2021-06-11 00:01:30|168.94|166.44|169.03|166.53|169.05|166.55|168.92|166.42|24
1623369700000|2021-06-11 00:01:40|168.96|166.46|168.95|166.45|169.12|166.62|168.95|166.45|26
1623369710000|2021-06-11 00:01:50|168.94|166.44|168.7|166.2|168.94|166.44|168.56|166.06|23
1623369720000|2021-06-11 00:02:00|168.72|166.22|168.57|166.07|168.72|166.22|168.38|165.88|32
1623369730000|2021-06-11 00:02:10|168.59|166.09|168.66|166.16|168.68|166.18|168.55|166.05|29
1623369740000|2021-06-11 00:02:20|168.65|166.15|168.31|165.81|168.65|166.15|168.31|165.81|32
1623369750000|2021-06-11 00:02:30|168.3|165.8|167.82|165.32|168.3|165.8|167.82|165.32|28
1623369760000|2021-06-11 00:02:40|167.79|165.29|167.69|165.19|167.8|165.3|167.49|164.99|30
1623369770000|2021-06-11 00:02:50|167.75|165.25|167.81|165.31|167.84|165.34|167.7|165.2|23
1623369780000|2021-06-11 00:03:00|167.82|165.32|167.98|165.48|168|165.5|167.79|165.29|30
1623369790000|2021-06-11 00:03:10|168.07|165.57|168.24|165.74|168.24|165.74|168.07|165.57|24
1623369800000|2021-06-11 00:03:20|168.23|165.73|168.35|165.85|168.41|165.91|168.21|165.71|22
1623369810000|2021-06-11 00:03:30|168.37|165.87|168.29|165.79|168.38|165.88|168.22|165.72|19
1623369820000|2021-06-11 00:03:40|168.28|165.78|168.21|165.71|168.29|165.79|168.21|165.71|12
1623369830000|2021-06-11 00:03:50|168.2|165.7|168.21|165.71|168.31|165.81|168.2|165.7|23
1623369840000|2021-06-11 00:04:00|168.2|165.7|168.21|165.71|168.26|165.76|168.2|165.7|20
1623369850000|2021-06-11 00:04:10|168.2|165.7|168.37|165.87|168.38|165.88|168.2|165.7|21
1623369860000|2021-06-11 00:04:20|168.38|165.88|168.3|165.8|168.4|165.9|168.3|165.8|18
1623369870000|2021-06-11 00:04:30|168.29|165.79|168.27|165.77|168.35|165.85|168.26|165.76|30
1623369880000|2021-06-11 00:04:40|168.29|165.79|168.33|165.83|168.37|165.87|168.27|165.77|22
1623369890000|2021-06-11 00:04:50|168.32|165.82|168.19|165.69|168.32|165.82|168.15|165.65|23
1623369900000|2021-06-11 00:05:00|168.16|165.66|168.04|165.54|168.16|165.66|167.96|165.46|29
1623369910000|2021-06-11 00:05:10|168.03|165.53|168|165.5|168.06|165.56|167.98|165.48|17
1623369920000|2021-06-11 00:05:20|168.01|165.51|168.18|165.68|168.18|165.68|168|165.5|27
1623369930000|2021-06-11 00:05:30|168.17|165.67|168.44|165.94|168.45|165.95|168.17|165.67|29
1623369940000|2021-06-11 00:05:40|168.43|165.93|168.53|166.03|168.6|166.1|168.43|165.93|18
1623369950000|2021-06-11 00:05:50|168.52|166.02|168.68|166.18|168.75|166.25|168.52|166.02|26
1623369960000|2021-06-11 00:06:00|168.7|166.2|168.83|166.33|168.83|166.33|168.69|166.19|22
1623369970000|2021-06-11 00:06:10|168.82|166.32|168.98|166.48|168.99|166.49|168.75|166.25|22
1623369980000|2021-06-11 00:06:20|168.99|166.49|169.16|166.66|169.18|166.68|168.98|166.48|22
1623369990000|2021-06-11 00:06:30|169.17|166.67|169.03|166.53|169.21|166.71|169.03|166.53|27
1623370000000|2021-06-11 00:06:40|169|166.5|169.03|166.53|169.05|166.55|168.95|166.45|28
1623370010000|2021-06-11 00:06:50|169.02|166.52|168.96|166.46|169.02|166.52|168.92|166.42|20
1623370020000|2021-06-11 00:07:00|168.98|166.48|169.22|166.72|169.22|166.72|168.98|166.48|24
1623370030000|2021-06-11 00:07:10|169.23|166.73|169.28|166.78|169.29|166.79|169.16|166.66|18
1623370040000|2021-06-11 00:07:20|169.29|166.79|169.33|166.83|169.36|166.86|169.27|166.77|25
1623370050000|2021-06-11 00:07:30|169.32|166.82|169.29|166.79|169.33|166.83|169.28|166.78|18
1623370060000|2021-06-11 00:07:40|169.31|166.81|169.57|167.07|169.67|167.17|169.31|166.81|24
1623370070000|2021-06-11 00:07:50|169.58|167.08|169.73|167.23|169.73|167.23|169.56|167.06|12
1623370080000|2021-06-11 00:08:00|169.74|167.24|169.99|167.49|169.99|167.49|169.74|167.24|28
1623370090000|2021-06-11 00:08:10|170|167.5|170.14|167.64|170.19|167.69|169.99|167.49|28
1623370100000|2021-06-11 00:08:20|170.15|167.65|170.28|167.78|170.29|167.79|170.15|167.65|17
1623370110000|2021-06-11 00:08:30|170.27|167.77|170.31|167.81|170.33|167.83|170.18|167.68|25
1623370120000|2021-06-11 00:08:40|170.3|167.8|170.49|167.99|170.5|168|170.3|167.8|20
1623370130000|2021-06-11 00:08:50|170.48|167.98|170.64|168.14|170.67|168.17|170.48|167.98|25
1623370140000|2021-06-11 00:09:00|170.65|168.15|170.69|168.19|170.7|168.2|170.58|168.08|22
1623370150000|2021-06-11 00:09:10|170.68|168.18|170.51|168.01|170.72|168.22|170.51|168.01|17
1623370160000|2021-06-11 00:09:20|170.52|168.02|170.45|167.95|170.58|168.08|170.39|167.89|28
1623370170000|2021-06-11 00:09:30|170.46|167.96|170.62|168.12|170.63|168.13|170.46|167.96|25
1623370180000|2021-06-11 00:09:40|170.64|168.14|170.68|168.18|170.78|168.28|170.63|168.13|25
1623370190000|2021-06-11 00:09:50|170.69|168.19|170.62|168.12|170.74|168.24|170.59|168.09|21
1623370200000|2021-06-11 00:10:00|170.6|168.1|170.67|168.17|170.7|168.2|170.59|168.09|16
1623370210000|2021-06-11 00:10:10|170.68|168.18|170.87|168.37|170.89|168.39|170.67|168.17|17
1623370220000|2021-06-11 00:10:20|170.89|168.39|171.16|168.66|171.16|168.66|170.88|168.38|19
1623370230000|2021-06-11 00:10:30|171.17|168.67|171.04|168.54|171.2|168.7|171.04|168.54|17
1623370240000|2021-06-11 00:10:40|171.06|168.56|171.14|168.64|171.16|168.66|171.03|168.53|21
1623370250000|2021-06-11 00:10:50|171.15|168.65|171.06|168.56|171.19|168.69|171.06|168.56|17
1623370260000|2021-06-11 00:11:00|171.08|168.58|171.16|168.66|171.16|168.66|171.08|168.58|18
1623370270000|2021-06-11 00:11:10|171.13|168.63|171.07|168.57|171.13|168.63|171|168.5|24
1623370280000|2021-06-11 00:11:20|171.08|168.58|171.23|168.73|171.24|168.74|171.08|168.58|20
1623370290000|2021-06-11 00:11:30|171.24|168.74|171.3|168.8|171.3|168.8|171.24|168.74|14
1623370300000|2021-06-11 00:11:40|171.32|168.82|171.3|168.8|171.33|168.83|171.21|168.71|23
1623370310000|2021-06-11 00:11:50|171.31|168.81|171.24|168.74|171.31|168.81|171.19|168.69|20
1623370320000|2021-06-11 00:12:00|171.25|168.75|171.25|168.75|171.34|168.84|171.23|168.73|26
1623370330000|2021-06-11 00:12:10|171.23|168.73|171.23|168.73|171.3|168.8|171.21|168.71|19
1623370340000|2021-06-11 00:12:20|171.2|168.7|171.08|168.58|171.26|168.76|171.08|168.58|16
1623370350000|2021-06-11 00:12:30|171.07|168.57|170.88|168.38|171.08|168.58|170.86|168.36|27
1623370360000|2021-06-11 00:12:40|170.9|168.4|170.98|168.48|171.03|168.53|170.89|168.39|26
1623370370000|2021-06-11 00:12:50|170.97|168.47|171.1|168.6|171.16|168.66|170.97|168.47|28
1623370380000|2021-06-11 00:13:00|171.12|168.62|170.9|168.4|171.14|168.64|170.87|168.37|27
1623370390000|2021-06-11 00:13:10|170.91|168.41|170.86|168.36|170.91|168.41|170.81|168.31|25
1623370400000|2021-06-11 00:13:20|170.87|168.37|171.05|168.55|171.1|168.6|170.87|168.37|24
1623370410000|2021-06-11 00:13:30|171.04|168.54|170.96|168.46|171.07|168.57|170.96|168.46|21
1623370420000|2021-06-11 00:13:40|170.95|168.45|170.9|168.4|170.95|168.45|170.85|168.35|23
1623370430000|2021-06-11 00:13:50|170.91|168.41|170.79|168.29|170.91|168.41|170.63|168.13|26
1623370440000|2021-06-11 00:14:00|170.77|168.27|170.82|168.32|170.85|168.35|170.72|168.22|25
1623370450000|2021-06-11 00:14:10|170.84|168.34|170.64|168.14|170.9|168.4|170.64|168.14|18
1623370460000|2021-06-11 00:14:20|170.63|168.13|170.46|167.96|170.67|168.17|170.46|167.96|17
1623370470000|2021-06-11 00:14:30|170.43|167.93|170.29|167.79|170.51|168.01|170.29|167.79|20
1623370480000|2021-06-11 00:14:40|170.28|167.78|170.38|167.88|170.4|167.9|170.27|167.77|19
1623370490000|2021-06-11 00:14:50|170.45|167.95|170.43|167.93|170.46|167.96|170.4|167.9|24
1623370500000|2021-06-11 00:15:00|170.45|167.95|170.58|168.08|170.6|168.1|170.45|167.95|19
1623370510000|2021-06-11 00:15:10|170.6|168.1|170.84|168.34|170.88|168.38|170.59|168.09|24
1623370520000|2021-06-11 00:15:20|170.86|168.36|170.87|168.37|170.93|168.43|170.8|168.3|21
1623370530000|2021-06-11 00:15:30|170.88|168.38|170.71|168.21|170.88|168.38|170.71|168.21|21
1623370540000|2021-06-11 00:15:40|170.78|168.28|170.65|168.15|170.79|168.29|170.63|168.13|24
1623370550000|2021-06-11 00:15:50|170.64|168.14|170.89|168.39|170.91|168.41|170.64|168.14|21
1623370560000|2021-06-11 00:16:00|170.86|168.36|170.74|168.24|170.86|168.36|170.73|168.23|20
1623370570000|2021-06-11 00:16:10|170.75|168.25|170.95|168.45|170.97|168.47|170.75|168.25|22
1623370580000|2021-06-11 00:16:20|170.94|168.44|171|168.5|171|168.5|170.94|168.44|22
1623370590000|2021-06-11 00:16:30|170.99|168.49|170.92|168.42|170.99|168.49|170.85|168.35|23
1623370600000|2021-06-11 00:16:40|170.94|168.44|170.95|168.45|170.97|168.47|170.88|168.38|23
1623370610000|2021-06-11 00:16:50|170.96|168.46|170.83|168.33|170.96|168.46|170.82|168.32|19
1623370620000|2021-06-11 00:17:00|170.82|168.32|170.82|168.32|170.82|168.32|170.75|168.25|20
1623370630000|2021-06-11 00:17:10|170.81|168.31|170.77|168.27|170.81|168.31|170.75|168.25|16
1623370640000|2021-06-11 00:17:20|170.78|168.28|170.78|168.28|170.8|168.3|170.76|168.26|21
1623370650000|2021-06-11 00:17:30|170.79|168.29|170.77|168.27|170.81|168.31|170.76|168.26|17
1623370660000|2021-06-11 00:17:40|170.78|168.28|170.75|168.25|170.8|168.3|170.75|168.25|19
1623370670000|2021-06-11 00:17:50|170.74|168.24|170.72|168.22|170.79|168.29|170.71|168.21|16
1623370680000|2021-06-11 00:18:00|170.71|168.21|170.59|168.09|170.72|168.22|170.57|168.07|26
1623370690000|2021-06-11 00:18:10|170.62|168.12|170.53|168.03|170.65|168.15|170.53|168.03|24
1623370700000|2021-06-11 00:18:20|170.51|168.01|170.51|168.01|170.59|168.09|170.49|167.99|18
1623370710000|2021-06-11 00:18:30|170.5|168|170.45|167.95|170.5|168|170.45|167.95|7
1623370720000|2021-06-11 00:18:40|170.41|167.91|170.34|167.84|170.41|167.91|170.34|167.84|14
1623370730000|2021-06-11 00:18:50|170.33|167.83|170.35|167.85|170.37|167.87|170.29|167.79|25
1623370740000|2021-06-11 00:19:00|170.34|167.84|170.36|167.86|170.37|167.87|170.29|167.79|23
1623370750000|2021-06-11 00:19:10|170.39|167.89|170.37|167.87|170.44|167.94|170.37|167.87|18
1623370760000|2021-06-11 00:19:20|170.36|167.86|170.32|167.82|170.36|167.86|170.31|167.81|14
1623370770000|2021-06-11 00:19:30|170.33|167.83|170.29|167.79|170.35|167.85|170.28|167.78|17
1623370780000|2021-06-11 00:19:40|170.31|167.81|170.38|167.88|170.39|167.89|170.3|167.8|20
1623370790000|2021-06-11 00:19:50|170.4|167.9|170.33|167.83|170.4|167.9|170.33|167.83|9
1623370800000|2021-06-11 00:20:00|170.37|167.87|170.46|167.96|170.48|167.98|170.3|167.8|20
1623370810000|2021-06-11 00:20:10|170.48|167.98|170.42|167.92|170.48|167.98|170.42|167.92|8
1623370820000|2021-06-11 00:20:20|170.41|167.91|170.34|167.84|170.42|167.92|170.33|167.83|13
1623370830000|2021-06-11 00:20:30|170.33|167.83|170.14|167.64|170.33|167.83|170.14|167.64|14
1623370840000|2021-06-11 00:20:40|170.13|167.63|170.06|167.56|170.14|167.64|170.04|167.54|16
1623370850000|2021-06-11 00:20:50|170.05|167.55|169.89|167.39|170.05|167.55|169.89|167.39|16
1623370860000|2021-06-11 00:21:00|169.88|167.38|169.74|167.24|169.88|167.38|169.74|167.24|18
1623370870000|2021-06-11 00:21:10|169.73|167.23|169.87|167.37|169.87|167.37|169.7|167.2|21
1623370880000|2021-06-11 00:21:20|169.88|167.38|169.74|167.24|169.89|167.39|169.73|167.23|27
1623370890000|2021-06-11 00:21:30|169.73|167.23|169.58|167.08|169.8|167.3|169.58|167.08|25
1623370900000|2021-06-11 00:21:40|169.56|167.06|169.55|167.05|169.6|167.1|169.47|166.97|21
1623370910000|2021-06-11 00:21:50|169.53|167.03|169.45|166.95|169.53|167.03|169.41|166.91|13
1623370920000|2021-06-11 00:22:00|169.47|166.97|169.43|166.93|169.48|166.98|169.41|166.91|19
1623370930000|2021-06-11 00:22:10|169.5|167|169.57|167.07|169.67|167.17|169.47|166.97|28
1623370940000|2021-06-11 00:22:20|169.58|167.08|169.39|166.89|169.58|167.08|169.38|166.88|23
1623370950000|2021-06-11 00:22:30|169.31|166.81|169.35|166.85|169.36|166.86|169.28|166.78|22
1623370960000|2021-06-11 00:22:40|169.34|166.84|169.26|166.76|169.35|166.85|169.24|166.74|16
1623370970000|2021-06-11 00:22:50|169.24|166.74|168.97|166.47|169.26|166.76|168.97|166.47|24
1623370980000|2021-06-11 00:23:00|168.96|166.46|168.82|166.32|168.96|166.46|168.74|166.24|16
1623370990000|2021-06-11 00:23:10|168.76|166.26|168.85|166.35|168.87|166.37|168.76|166.26|24
1623371000000|2021-06-11 00:23:20|168.84|166.34|168.94|166.44|168.94|166.44|168.82|166.32|26
1623371010000|2021-06-11 00:23:30|168.92|166.42|168.92|166.42|168.97|166.47|168.83|166.33|21
1623371020000|2021-06-11 00:23:40|168.95|166.45|169.03|166.53|169.08|166.58|168.91|166.41|21
1623371030000|2021-06-11 00:23:50|169.01|166.51|169.03|166.53|169.09|166.59|169|166.5|20
1623371040000|2021-06-11 00:24:00|169.04|166.54|169.08|166.58|169.2|166.7|169.04|166.54|24
1623371050000|2021-06-11 00:24:10|169.11|166.61|169.11|166.61|169.14|166.64|169.04|166.54|22
1623371060000|2021-06-11 00:24:20|169.1|166.6|168.93|166.43|169.1|166.6|168.89|166.39|30
1623371070000|2021-06-11 00:24:30|168.95|166.45|168.8|166.3|168.95|166.45|168.8|166.3|17
1623371080000|2021-06-11 00:24:40|168.82|166.32|168.87|166.37|168.9|166.4|168.82|166.32|15
1623371090000|2021-06-11 00:24:50|168.88|166.38|168.94|166.44|169.03|166.53|168.88|166.38|23
1623371100000|2021-06-11 00:25:00|168.99|166.49|169.01|166.51|169.01|166.51|168.92|166.42|14
1623371110000|2021-06-11 00:25:10|169.02|166.52|168.85|166.35|169.02|166.52|168.85|166.35|23
1623371120000|2021-06-11 00:25:20|168.84|166.34|168.9|166.4|168.92|166.42|168.84|166.34|23
1623371130000|2021-06-11 00:25:30|168.93|166.43|168.98|166.48|168.98|166.48|168.93|166.43|15
1623371140000|2021-06-11 00:25:40|168.97|166.47|168.83|166.33|168.97|166.47|168.8|166.3|20
1623371150000|2021-06-11 00:25:50|168.85|166.35|168.93|166.43|168.93|166.43|168.82|166.32|20
1623371160000|2021-06-11 00:26:00|168.9|166.4|169.01|166.51|169.02|166.52|168.9|166.4|24
1623371170000|2021-06-11 00:26:10|169|166.5|168.99|166.49|169.03|166.53|168.97|166.47|22
1623371180000|2021-06-11 00:26:20|168.98|166.48|168.82|166.32|168.98|166.48|168.79|166.29|24
1623371190000|2021-06-11 00:26:30|168.83|166.33|168.75|166.25|168.85|166.35|168.75|166.25|19
1623371200000|2021-06-11 00:26:40|168.74|166.24|168.89|166.39|168.92|166.42|168.74|166.24|24
1623371210000|2021-06-11 00:26:50|168.9|166.4|168.79|166.29|168.9|166.4|168.79|166.29|13
1623371220000|2021-06-11 00:27:00|168.78|166.28|168.7|166.2|168.79|166.29|168.68|166.18|17
1623371230000|2021-06-11 00:27:10|168.71|166.21|168.7|166.2|168.71|166.21|168.69|166.19|16
1623371240000|2021-06-11 00:27:20|168.71|166.21|168.64|166.14|168.72|166.22|168.63|166.13|21
1623371250000|2021-06-11 00:27:30|168.63|166.13|168.56|166.06|168.64|166.14|168.56|166.06|13
1623371260000|2021-06-11 00:27:40|168.55|166.05|168.44|165.94|168.57|166.07|168.44|165.94|20
1623371270000|2021-06-11 00:27:50|168.45|165.95|168.46|165.96|168.57|166.07|168.45|165.95|23
1623371280000|2021-06-11 00:28:00|168.45|165.95|168.46|165.96|168.48|165.98|168.41|165.91|19
1623371290000|2021-06-11 00:28:10|168.47|165.97|168.54|166.04|168.59|166.09|168.46|165.96|24
1623371300000|2021-06-11 00:28:20|168.53|166.03|168.52|166.02|168.55|166.05|168.49|165.99|20
1623371310000|2021-06-11 00:28:30|168.51|166.01|168.31|165.81|168.51|166.01|168.29|165.79|23
1623371320000|2021-06-11 00:28:40|168.33|165.83|168.18|165.68|168.33|165.83|168.18|165.68|24
1623371330000|2021-06-11 00:28:50|168.17|165.67|168.08|165.58|168.21|165.71|168.08|165.58|27
1623371340000|2021-06-11 00:29:00|168.09|165.59|168.31|165.81|168.31|165.81|168.09|165.59|26
1623371350000|2021-06-11 00:29:10|168.33|165.83|168.25|165.75|168.39|165.89|168.24|165.74|15
1623371360000|2021-06-11 00:29:20|168.26|165.76|168.27|165.77|168.27|165.77|168.21|165.71|23
1623371370000|2021-06-11 00:29:30|168.28|165.78|168.24|165.74|168.34|165.84|168.24|165.74|18
1623371380000|2021-06-11 00:29:40|168.23|165.73|168.03|165.53|168.27|165.77|168.02|165.52|24
1623371390000|2021-06-11 00:29:50|168.04|165.54|168.03|165.53|168.08|165.58|168.03|165.53|17
1623371400000|2021-06-11 00:30:00|168.01|165.51|168.28|165.78|168.29|165.79|168.01|165.51|26
1623371410000|2021-06-11 00:30:10|168.29|165.79|168.43|165.93|168.43|165.93|168.28|165.78|18
1623371420000|2021-06-11 00:30:20|168.44|165.94|168.32|165.82|168.5|166|168.32|165.82|24
1623371430000|2021-06-11 00:30:30|168.33|165.83|168.19|165.69|168.35|165.85|168.18|165.68|26
1623371440000|2021-06-11 00:30:40|168.2|165.7|168.06|165.56|168.22|165.72|168.04|165.54|22
1623371450000|2021-06-11 00:30:50|168.07|165.57|167.75|165.25|168.08|165.58|167.75|165.25|24
1623371460000|2021-06-11 00:31:00|167.73|165.23|167.72|165.22|167.85|165.35|167.72|165.22|26
1623371470000|2021-06-11 00:31:10|167.73|165.23|167.79|165.29|167.82|165.32|167.71|165.21|29
1623371480000|2021-06-11 00:31:20|167.8|165.3|168.05|165.55|168.05|165.55|167.79|165.29|27
1623371490000|2021-06-11 00:31:30|168.1|165.6|167.71|165.21|168.1|165.6|167.71|165.21|22
1623371500000|2021-06-11 00:31:40|167.75|165.25|167.76|165.26|167.79|165.29|167.69|165.19|26
1623371510000|2021-06-11 00:31:50|167.78|165.28|167.76|165.26|167.82|165.32|167.75|165.25|22
1623371520000|2021-06-11 00:32:00|167.79|165.29|167.83|165.33|167.91|165.41|167.79|165.29|26
1623371530000|2021-06-11 00:32:10|167.84|165.34|167.84|165.34|167.87|165.37|167.8|165.3|24
1623371540000|2021-06-11 00:32:20|167.81|165.31|167.95|165.45|167.98|165.48|167.81|165.31|21
1623371550000|2021-06-11 00:32:30|167.96|165.46|167.81|165.31|167.96|165.46|167.76|165.26|25
1623371560000|2021-06-11 00:32:40|167.77|165.27|167.81|165.31|167.84|165.34|167.74|165.24|17
1623371570000|2021-06-11 00:32:50|167.8|165.3|167.75|165.25|167.8|165.3|167.68|165.18|23
1623371580000|2021-06-11 00:33:00|167.78|165.28|167.69|165.19|167.79|165.29|167.68|165.18|26
1623371590000|2021-06-11 00:33:10|167.68|165.18|167.75|165.25|167.77|165.27|167.68|165.18|13
1623371600000|2021-06-11 00:33:20|167.76|165.26|167.88|165.38|167.89|165.39|167.71|165.21|26
1623371610000|2021-06-11 00:33:30|167.84|165.34|167.88|165.38|167.98|165.48|167.83|165.33|22
1623371620000|2021-06-11 00:33:40|167.89|165.39|167.82|165.32|167.93|165.43|167.81|165.31|25
1623371630000|2021-06-11 00:33:50|167.85|165.35|167.86|165.36|167.89|165.39|167.83|165.33|18
1623371640000|2021-06-11 00:34:00|167.91|165.41|167.92|165.42|167.95|165.45|167.88|165.38|19
1623371650000|2021-06-11 00:34:10|167.93|165.43|167.99|165.49|168.07|165.57|167.92|165.42|20
1623371660000|2021-06-11 00:34:20|168|165.5|168.03|165.53|168.07|165.57|168|165.5|22
1623371670000|2021-06-11 00:34:30|168.06|165.56|167.97|165.47|168.06|165.56|167.97|165.47|24
1623371680000|2021-06-11 00:34:40|167.96|165.46|167.94|165.44|167.98|165.48|167.93|165.43|16
1623371690000|2021-06-11 00:34:50|167.91|165.41|168.02|165.52|168.03|165.53|167.89|165.39|26
1623371700000|2021-06-11 00:35:00|168.03|165.53|167.84|165.34|168.03|165.53|167.84|165.34|26
1623371710000|2021-06-11 00:35:10|167.83|165.33|167.6|165.1|167.86|165.36|167.6|165.1|26
1623371720000|2021-06-11 00:35:20|167.61|165.11|167.58|165.08|167.62|165.12|167.53|165.03|20
1623371730000|2021-06-11 00:35:30|167.55|165.05|167.48|164.98|167.64|165.14|167.48|164.98|24
1623371740000|2021-06-11 00:35:40|167.46|164.96|167.4|164.9|167.46|164.96|167.39|164.89|25
1623371750000|2021-06-11 00:35:50|167.42|164.92|167.26|164.76|167.42|164.92|167.26|164.76|26
1623371760000|2021-06-11 00:36:00|167.27|164.77|167.38|164.88|167.43|164.93|167.24|164.74|27
1623371770000|2021-06-11 00:36:10|167.4|164.9|167.43|164.93|167.5|165|167.39|164.89|29
1623371780000|2021-06-11 00:36:20|167.4|164.9|167.39|164.89|167.48|164.98|167.38|164.88|23
1623371790000|2021-06-11 00:36:30|167.4|164.9|167.39|164.89|167.47|164.97|167.39|164.89|23
1623371800000|2021-06-11 00:36:40|167.38|164.88|167.38|164.88|167.43|164.93|167.36|164.86|15
1623371810000|2021-06-11 00:36:50|167.34|164.84|167.34|164.84|167.34|164.84|167.28|164.78|19
1623371820000|2021-06-11 00:37:00|167.31|164.81|167.35|164.85|167.38|164.88|167.29|164.79|19
1623371830000|2021-06-11 00:37:10|167.37|164.87|167.31|164.81|167.4|164.9|167.3|164.8|13
1623371840000|2021-06-11 00:37:20|167.32|164.82|167.36|164.86|167.37|164.87|167.31|164.81|14
1623371850000|2021-06-11 00:37:30|167.38|164.88|167.3|164.8|167.38|164.88|167.3|164.8|19
1623371860000|2021-06-11 00:37:40|167.31|164.81|167.11|164.61|167.31|164.81|167.11|164.61|23
1623371870000|2021-06-11 00:37:50|167.12|164.62|167.15|164.65|167.16|164.66|167.09|164.59|25
1623371880000|2021-06-11 00:38:00|167.12|164.62|167.3|164.8|167.36|164.86|167.12|164.62|29
1623371890000|2021-06-11 00:38:10|167.31|164.81|167.38|164.88|167.41|164.91|167.3|164.8|19
1623371900000|2021-06-11 00:38:20|167.37|164.87|167.4|164.9|167.41|164.91|167.37|164.87|12
1623371910000|2021-06-11 00:38:30|167.39|164.89|167.51|165.01|167.51|165.01|167.39|164.89|26
1623371920000|2021-06-11 00:38:40|167.52|165.02|167.37|164.87|167.52|165.02|167.32|164.82|23
1623371930000|2021-06-11 00:38:50|167.38|164.88|167.27|164.77|167.38|164.88|167.26|164.76|22
1623371940000|2021-06-11 00:39:00|167.28|164.78|167.13|164.63|167.3|164.8|167.13|164.63|24
1623371950000|2021-06-11 00:39:10|167.11|164.61|167.49|164.99|167.52|165.02|167.11|164.61|30
1623371960000|2021-06-11 00:39:20|167.48|164.98|167.4|164.9|167.49|164.99|167.34|164.84|23
1623371970000|2021-06-11 00:39:30|167.34|164.84|167.28|164.78|167.35|164.85|167.28|164.78|17
1623371980000|2021-06-11 00:39:40|167.27|164.77|167.4|164.9|167.43|164.93|167.2|164.7|31
1623371990000|2021-06-11 00:39:50|167.38|164.88|167.24|164.74|167.41|164.91|167.24|164.74|17
1623372000000|2021-06-11 00:40:00|167.26|164.76|167.46|164.96|167.46|164.96|167.26|164.76|22
1623372010000|2021-06-11 00:40:10|167.45|164.95|167.36|164.86|167.46|164.96|167.35|164.85|21
1623372020000|2021-06-11 00:40:20|167.38|164.88|167.34|164.84|167.39|164.89|167.3|164.8|14
1623372030000|2021-06-11 00:40:30|167.33|164.83|167.38|164.88|167.38|164.88|167.31|164.81|20
1623372040000|2021-06-11 00:40:40|167.36|164.86|167.3|164.8|167.41|164.91|167.3|164.8|22
1623372050000|2021-06-11 00:40:50|167.33|164.83|167.3|164.8|167.34|164.84|167.29|164.79|20
1623372060000|2021-06-11 00:41:00|167.33|164.83|167.46|164.96|167.46|164.96|167.33|164.83|19
1623372070000|2021-06-11 00:41:10|167.47|164.97|167.5|165|167.5|165|167.46|164.96|14
1623372080000|2021-06-11 00:41:20|167.49|164.99|167.43|164.93|167.53|165.03|167.43|164.93|21
1623372090000|2021-06-11 00:41:30|167.44|164.94|167.45|164.95|167.46|164.96|167.39|164.89|18
1623372100000|2021-06-11 00:41:40|167.47|164.97|167.51|165.01|167.53|165.03|167.46|164.96|7
1623372110000|2021-06-11 00:41:50|167.5|165|167.54|165.04|167.58|165.08|167.5|165|17
1623372120000|2021-06-11 00:42:00|167.53|165.03|167.62|165.12|167.62|165.12|167.53|165.03|19
1623372130000|2021-06-11 00:42:10|167.61|165.11|167.63|165.13|167.66|165.16|167.58|165.08|19
1623372140000|2021-06-11 00:42:20|167.62|165.12|167.6|165.1|167.66|165.16|167.56|165.06|22
1623372150000|2021-06-11 00:42:30|167.58|165.08|167.46|164.96|167.61|165.11|167.42|164.92|23
1623372160000|2021-06-11 00:42:40|167.44|164.94|167.44|164.94|167.51|165.01|167.39|164.89|29
1623372170000|2021-06-11 00:42:50|167.43|164.93|167.53|165.03|167.53|165.03|167.42|164.92|17
1623372180000|2021-06-11 00:43:00|167.52|165.02|167.58|165.08|167.6|165.1|167.51|165.01|22
1623372190000|2021-06-11 00:43:10|167.57|165.07|167.6|165.1|167.61|165.11|167.56|165.06|9
1623372200000|2021-06-11 00:43:20|167.61|165.11|167.69|165.19|167.73|165.23|167.61|165.11|21
1623372210000|2021-06-11 00:43:30|167.68|165.18|167.58|165.08|167.7|165.2|167.58|165.08|21
1623372220000|2021-06-11 00:43:40|167.59|165.09|167.5|165|167.59|165.09|167.5|165|24
1623372230000|2021-06-11 00:43:50|167.48|164.98|167.42|164.92|167.48|164.98|167.39|164.89|16
1623372240000|2021-06-11 00:44:00|167.39|164.89|167.28|164.78|167.4|164.9|167.25|164.75|21
1623372250000|2021-06-11 00:44:10|167.29|164.79|167.28|164.78|167.37|164.87|167.27|164.77|24
1623372260000|2021-06-11 00:44:20|167.25|164.75|167.09|164.59|167.25|164.75|167.07|164.57|20
1623372270000|2021-06-11 00:44:30|167.05|164.55|167.1|164.6|167.16|164.66|167.05|164.55|26
1623372280000|2021-06-11 00:44:40|167.09|164.59|167.15|164.65|167.18|164.68|167.07|164.57|22
1623372290000|2021-06-11 00:44:50|167.26|164.76|167.22|164.72|167.31|164.81|167.17|164.67|24
1623372300000|2021-06-11 00:45:00|167.2|164.7|167.41|164.91|167.45|164.95|167.2|164.7|20
1623372310000|2021-06-11 00:45:10|167.42|164.92|167.53|165.03|167.53|165.03|167.42|164.92|8
1623372320000|2021-06-11 00:45:20|167.5|165|167.45|164.95|167.54|165.04|167.39|164.89|18
1623372330000|2021-06-11 00:45:30|167.43|164.93|167.4|164.9|167.49|164.99|167.32|164.82|22
1623372340000|2021-06-11 00:45:40|167.39|164.89|167.33|164.83|167.39|164.89|167.33|164.83|22
1623372350000|2021-06-11 00:45:50|167.34|164.84|167.3|164.8|167.34|164.84|167.28|164.78|25
1623372360000|2021-06-11 00:46:00|167.29|164.79|167.39|164.89|167.44|164.94|167.27|164.77|26
1623372370000|2021-06-11 00:46:10|167.4|164.9|167.4|164.9|167.44|164.94|167.36|164.86|24
1623372380000|2021-06-11 00:46:20|167.43|164.93|167.35|164.85|167.44|164.94|167.32|164.82|20
1623372390000|2021-06-11 00:46:30|167.33|164.83|167.5|165|167.52|165.02|167.33|164.83|24
1623372400000|2021-06-11 00:46:40|167.51|165.01|167.48|164.98|167.52|165.02|167.46|164.96|16
1623372410000|2021-06-11 00:46:50|167.49|164.99|167.44|164.94|167.5|165|167.42|164.92|27
1623372420000|2021-06-11 00:47:00|167.43|164.93|167.5|165|167.5|165|167.43|164.93|13
1623372430000|2021-06-11 00:47:10|167.51|165.01|167.6|165.1|167.6|165.1|167.51|165.01|17
1623372440000|2021-06-11 00:47:20|167.58|165.08|167.57|165.07|167.6|165.1|167.54|165.04|30
1623372450000|2021-06-11 00:47:30|167.58|165.08|167.62|165.12|167.62|165.12|167.57|165.07|16
1623372460000|2021-06-11 00:47:40|167.63|165.13|167.56|165.06|167.63|165.13|167.56|165.06|19
1623372470000|2021-06-11 00:47:50|167.57|165.07|167.62|165.12|167.62|165.12|167.57|165.07|15
1623372480000|2021-06-11 00:48:00|167.6|165.1|167.6|165.1|167.63|165.13|167.59|165.09|14
1623372490000|2021-06-11 00:48:10|167.62|165.12|167.61|165.11|167.67|165.17|167.61|165.11|16
1623372500000|2021-06-11 00:48:20|167.6|165.1|167.58|165.08|167.62|165.12|167.56|165.06|23
1623372510000|2021-06-11 00:48:30|167.59|165.09|167.49|164.99|167.6|165.1|167.44|164.94|22
1623372520000|2021-06-11 00:48:40|167.51|165.01|167.44|164.94|167.51|165.01|167.42|164.92|17
1623372530000|2021-06-11 00:48:50|167.47|164.97|167.47|164.97|167.51|165.01|167.47|164.97|14
1623372540000|2021-06-11 00:49:00|167.48|164.98|167.48|164.98|167.49|164.99|167.48|164.98|3
1623372550000|2021-06-11 00:49:10|167.5|165|167.35|164.85|167.5|165|167.35|164.85|17
1623372560000|2021-06-11 00:49:20|167.26|164.76|167.17|164.67|167.26|164.76|167.11|164.61|25
1623372570000|2021-06-11 00:49:30|167.16|164.66|167.13|164.63|167.16|164.66|167.09|164.59|22
1623372580000|2021-06-11 00:49:40|167.05|164.55|167.15|164.65|167.15|164.65|167.05|164.55|15
1623372590000|2021-06-11 00:49:50|167.18|164.68|167.18|164.68|167.19|164.69|167.15|164.65|23
1623372600000|2021-06-11 00:50:00|167.19|164.69|167.2|164.7|167.22|164.72|167.15|164.65|24
1623372610000|2021-06-11 00:50:10|167.22|164.72|167.33|164.83|167.33|164.83|167.22|164.72|17
1623372620000|2021-06-11 00:50:20|167.36|164.86|167.38|164.88|167.39|164.89|167.33|164.83|17
1623372630000|2021-06-11 00:50:30|167.39|164.89|167.47|164.97|167.47|164.97|167.38|164.88|15
1623372640000|2021-06-11 00:50:40|167.46|164.96|167.4|164.9|167.47|164.97|167.33|164.83|26
1623372650000|2021-06-11 00:50:50|167.41|164.91|167.43|164.93|167.44|164.94|167.34|164.84|23
1623372660000|2021-06-11 00:51:00|167.44|164.94|167.43|164.93|167.46|164.96|167.4|164.9|21
1623372670000|2021-06-11 00:51:10|167.42|164.92|167.33|164.83|167.43|164.93|167.3|164.8|18
1623372680000|2021-06-11 00:51:20|167.34|164.84|167.3|164.8|167.38|164.88|167.3|164.8|17
1623372690000|2021-06-11 00:51:30|167.31|164.81|167.33|164.83|167.34|164.84|167.29|164.79|21
1623372700000|2021-06-11 00:51:40|167.31|164.81|167.42|164.92|167.42|164.92|167.31|164.81|11
1623372710000|2021-06-11 00:51:50|167.41|164.91|167.4|164.9|167.43|164.93|167.39|164.89|14
1623372720000|2021-06-11 00:52:00|167.41|164.91|167.47|164.97|167.47|164.97|167.36|164.86|13
1623372730000|2021-06-11 00:52:10|167.49|164.99|167.54|165.04|167.55|165.05|167.49|164.99|19
1623372740000|2021-06-11 00:52:20|167.53|165.03|167.49|164.99|167.55|165.05|167.46|164.96|18
1623372750000|2021-06-11 00:52:30|167.47|164.97|167.48|164.98|167.5|165|167.46|164.96|17
1623372760000|2021-06-11 00:52:40|167.49|164.99|167.52|165.02|167.53|165.03|167.47|164.97|23
1623372770000|2021-06-11 00:52:50|167.51|165.01|167.47|164.97|167.51|165.01|167.47|164.97|9
1623372780000|2021-06-11 00:53:00|167.48|164.98|167.55|165.05|167.56|165.06|167.47|164.97|15
1623372790000|2021-06-11 00:53:10|167.54|165.04|167.61|165.11|167.62|165.12|167.53|165.03|16
1623372800000|2021-06-11 00:53:20|167.64|165.14|167.56|165.06|167.64|165.14|167.56|165.06|18
1623372810000|2021-06-11 00:53:30|167.58|165.08|167.55|165.05|167.61|165.11|167.55|165.05|17
1623372820000|2021-06-11 00:53:40|167.54|165.04|167.55|165.05|167.55|165.05|167.52|165.02|11
1623372830000|2021-06-11 00:53:50|167.54|165.04|167.62|165.12|167.65|165.15|167.54|165.04|15
1623372840000|2021-06-11 00:54:00|167.63|165.13|167.68|165.18|167.68|165.18|167.63|165.13|11
1623372850000|2021-06-11 00:54:10|167.67|165.17|167.68|165.18|167.69|165.19|167.66|165.16|15
1623372860000|2021-06-11 00:54:20|167.67|165.17|167.67|165.17|167.68|165.18|167.65|165.15|17
1623372870000|2021-06-11 00:54:30|167.68|165.18|167.58|165.08|167.68|165.18|167.56|165.06|17
1623372880000|2021-06-11 00:54:40|167.57|165.07|167.53|165.03|167.6|165.1|167.51|165.01|10
1623372890000|2021-06-11 00:54:50|167.51|165.01|167.52|165.02|167.53|165.03|167.49|164.99|7
1623372900000|2021-06-11 00:55:00|167.51|165.01|167.47|164.97|167.53|165.03|167.47|164.97|11
1623372910000|2021-06-11 00:55:10|167.49|164.99|167.59|165.09|167.59|165.09|167.47|164.97|17
1623372920000|2021-06-11 00:55:20|167.6|165.1|167.73|165.23|167.74|165.24|167.6|165.1|24
1623372930000|2021-06-11 00:55:30|167.72|165.22|167.9|165.4|167.91|165.41|167.72|165.22|17
1623372940000|2021-06-11 00:55:40|167.91|165.41|167.83|165.33|167.91|165.41|167.8|165.3|24
1623372950000|2021-06-11 00:55:50|167.86|165.36|167.84|165.34|167.86|165.36|167.75|165.25|22
1623372960000|2021-06-11 00:56:00|167.82|165.32|167.81|165.31|167.83|165.33|167.8|165.3|17
1623372970000|2021-06-11 00:56:10|167.8|165.3|167.78|165.28|167.81|165.31|167.76|165.26|14
1623372980000|2021-06-11 00:56:20|167.77|165.27|167.75|165.25|167.77|165.27|167.74|165.24|17
1623372990000|2021-06-11 00:56:30|167.76|165.26|167.71|165.21|167.76|165.26|167.71|165.21|13
1623373000000|2021-06-11 00:56:40|167.7|165.2|167.54|165.04|167.7|165.2|167.51|165.01|30
1623373010000|2021-06-11 00:56:50|167.52|165.02|167.41|164.91|167.53|165.03|167.41|164.91|21
1623373020000|2021-06-11 00:57:00|167.4|164.9|167.41|164.91|167.44|164.94|167.34|164.84|25
1623373030000|2021-06-11 00:57:10|167.4|164.9|167.62|165.12|167.62|165.12|167.4|164.9|21
1623373040000|2021-06-11 00:57:20|167.63|165.13|167.47|164.97|167.68|165.18|167.46|164.96|22
1623373050000|2021-06-11 00:57:30|167.45|164.95|167.42|164.92|167.45|164.95|167.39|164.89|16
1623373060000|2021-06-11 00:57:40|167.43|164.93|167.49|164.99|167.54|165.04|167.41|164.91|19
1623373070000|2021-06-11 00:57:50|167.5|165|167.52|165.02|167.52|165.02|167.47|164.97|14
1623373080000|2021-06-11 00:58:00|167.53|165.03|167.53|165.03|167.53|165.03|167.47|164.97|23
1623373090000|2021-06-11 00:58:10|167.52|165.02|167.25|164.75|167.54|165.04|167.25|164.75|22
1623373100000|2021-06-11 00:58:20|167.24|164.74|167.21|164.71|167.26|164.76|167.19|164.69|12
1623373110000|2021-06-11 00:58:30|167.2|164.7|167.1|164.6|167.21|164.71|167.1|164.6|17
1623373120000|2021-06-11 00:58:40|167.11|164.61|167.04|164.54|167.11|164.61|167.03|164.53|24
1623373130000|2021-06-11 00:58:50|167.02|164.52|166.77|164.27|167.06|164.56|166.77|164.27|22
1623373140000|2021-06-11 00:59:00|166.78|164.28|166.55|164.05|166.83|164.33|166.55|164.05|25
1623373150000|2021-06-11 00:59:10|166.54|164.04|166.21|163.71|166.55|164.05|166.19|163.69|28
1623373160000|2021-06-11 00:59:20|166.17|163.67|166.35|163.85|166.35|163.85|166.13|163.63|25
1623373170000|2021-06-11 00:59:30|166.36|163.86|166.57|164.07|166.58|164.08|166.36|163.86|18
1623373180000|2021-06-11 00:59:40|166.58|164.08|166.57|164.07|166.62|164.12|166.54|164.04|12
1623373190000|2021-06-11 00:59:50|166.56|164.06|166.52|164.02|166.6|164.1|166.52|164.02|17
1623373200000|2021-06-11 01:00:00|166.54|164.04|166.38|163.88|166.54|164.04|166.33|163.83|27
1623373210000|2021-06-11 01:00:10|166.37|163.87|166.25|163.75|166.4|163.9|166.25|163.75|29
1623373220000|2021-06-11 01:00:20|166.26|163.76|166.35|163.85|166.36|163.86|166.26|163.76|25
1623373230000|2021-06-11 01:00:30|166.37|163.87|166.54|164.04|166.54|164.04|166.37|163.87|28
1623373240000|2021-06-11 01:00:40|166.55|164.05|166.66|164.16|166.66|164.16|166.53|164.03|28
1623373250000|2021-06-11 01:00:50|166.73|164.23|166.93|164.43|166.96|164.46|166.72|164.22|24
1623373260000|2021-06-11 01:01:00|166.94|164.44|167.08|164.58|167.1|164.6|166.94|164.44|22
1623373270000|2021-06-11 01:01:10|167.1|164.6|167.34|164.84|167.36|164.86|167.09|164.59|25
1623373280000|2021-06-11 01:01:20|167.28|164.78|167.12|164.62|167.28|164.78|167.11|164.61|28
1623373290000|2021-06-11 01:01:30|167.13|164.63|167|164.5|167.17|164.67|167|164.5|22
1623373300000|2021-06-11 01:01:40|166.99|164.49|166.97|164.47|167.01|164.51|166.96|164.46|16
1623373310000|2021-06-11 01:01:50|166.98|164.48|167.06|164.56|167.06|164.56|166.98|164.48|18
1623373320000|2021-06-11 01:02:00|167.07|164.57|167.14|164.64|167.15|164.65|167.02|164.52|23
1623373330000|2021-06-11 01:02:10|167.13|164.63|167.1|164.6|167.21|164.71|167.09|164.59|22
1623373340000|2021-06-11 01:02:20|167.12|164.62|167|164.5|167.12|164.62|167|164.5|19
1623373350000|2021-06-11 01:02:30|167.02|164.52|166.92|164.42|167.02|164.52|166.89|164.39|31
1623373360000|2021-06-11 01:02:40|166.91|164.41|166.85|164.35|166.92|164.42|166.79|164.29|18
1623373370000|2021-06-11 01:02:50|166.84|164.34|166.77|164.27|166.84|164.34|166.76|164.26|22
1623373380000|2021-06-11 01:03:00|166.8|164.3|166.62|164.12|166.8|164.3|166.54|164.04|20
1623373390000|2021-06-11 01:03:10|166.6|164.1|166.37|163.87|166.6|164.1|166.36|163.86|25
1623373400000|2021-06-11 01:03:20|166.36|163.86|166.35|163.85|166.42|163.92|166.33|163.83|30
1623373410000|2021-06-11 01:03:30|166.34|163.84|166.35|163.85|166.37|163.87|166.3|163.8|22
1623373420000|2021-06-11 01:03:40|166.33|163.83|166.41|163.91|166.55|164.05|166.31|163.81|32
1623373430000|2021-06-11 01:03:50|166.42|163.92|166.17|163.67|166.42|163.92|166.15|163.65|25
1623373440000|2021-06-11 01:04:00|166.19|163.69|166.26|163.76|166.3|163.8|166.15|163.65|21
1623373450000|2021-06-11 01:04:10|166.25|163.75|166.38|163.88|166.39|163.89|166.25|163.75|22
1623373460000|2021-06-11 01:04:20|166.37|163.87|166.55|164.05|166.6|164.1|166.37|163.87|22
1623373470000|2021-06-11 01:04:30|166.56|164.06|166.36|163.86|166.59|164.09|166.36|163.86|23
1623373480000|2021-06-11 01:04:40|166.37|163.87|166.46|163.96|166.47|163.97|166.24|163.74|29
1623373490000|2021-06-11 01:04:50|166.47|163.97|166.6|164.1|166.61|164.11|166.47|163.97|18
1623373500000|2021-06-11 01:05:00|166.61|164.11|166.6|164.1|166.61|164.11|166.53|164.03|19
1623373510000|2021-06-11 01:05:10|166.62|164.12|166.68|164.18|166.69|164.19|166.62|164.12|18
1623373520000|2021-06-11 01:05:20|166.66|164.16|166.63|164.13|166.72|164.22|166.61|164.11|16
1623373530000|2021-06-11 01:05:30|166.62|164.12|166.6|164.1|166.69|164.19|166.59|164.09|18
1623373540000|2021-06-11 01:05:40|166.59|164.09|166.56|164.06|166.59|164.09|166.53|164.03|8
1623373550000|2021-06-11 01:05:50|166.55|164.05|166.56|164.06|166.56|164.06|166.53|164.03|11
1623373560000|2021-06-11 01:06:00|166.57|164.07|166.7|164.2|166.7|164.2|166.54|164.04|19
1623373570000|2021-06-11 01:06:10|166.71|164.21|166.86|164.36|166.89|164.39|166.71|164.21|23
1623373580000|2021-06-11 01:06:20|166.85|164.35|166.89|164.39|166.89|164.39|166.83|164.33|13
1623373590000|2021-06-11 01:06:30|166.88|164.38|167.23|164.73|167.24|164.74|166.88|164.38|22
1623373600000|2021-06-11 01:06:40|167.22|164.72|167.17|164.67|167.25|164.75|167.11|164.61|15
1623373610000|2021-06-11 01:06:50|167.16|164.66|167.04|164.54|167.17|164.67|167.03|164.53|22
1623373620000|2021-06-11 01:07:00|167.05|164.55|167.11|164.61|167.11|164.61|167.05|164.55|7
1623373630000|2021-06-11 01:07:10|167.1|164.6|167.12|164.62|167.12|164.62|167.1|164.6|5
1623373640000|2021-06-11 01:07:20|167.11|164.61|166.88|164.38|167.11|164.61|166.88|164.38|21
1623373650000|2021-06-11 01:07:30|166.87|164.37|166.85|164.35|166.89|164.39|166.83|164.33|13
1623373660000|2021-06-11 01:07:40|166.84|164.34|166.76|164.26|166.84|164.34|166.62|164.12|25
1623373670000|2021-06-11 01:07:50|166.79|164.29|166.88|164.38|166.88|164.38|166.79|164.29|17
1623373680000|2021-06-11 01:08:00|166.91|164.41|167.02|164.52|167.05|164.55|166.9|164.4|23
1623373690000|2021-06-11 01:08:10|167.03|164.53|167.05|164.55|167.05|164.55|167.02|164.52|13
1623373700000|2021-06-11 01:08:20|167.04|164.54|166.89|164.39|167.04|164.54|166.89|164.39|18
1623373710000|2021-06-11 01:08:30|166.9|164.4|166.62|164.12|166.92|164.42|166.62|164.12|32
1623373720000|2021-06-11 01:08:40|166.63|164.13|166.6|164.1|166.76|164.26|166.6|164.1|26
1623373730000|2021-06-11 01:08:50|166.61|164.11|166.61|164.11|166.65|164.15|166.61|164.11|15
1623373740000|2021-06-11 01:09:00|166.62|164.12|166.63|164.13|166.67|164.17|166.61|164.11|22
1623373750000|2021-06-11 01:09:10|166.64|164.14|166.65|164.15|166.65|164.15|166.6|164.1|8
1623373760000|2021-06-11 01:09:20|166.64|164.14|166.8|164.3|166.81|164.31|166.64|164.14|16
1623373770000|2021-06-11 01:09:30|166.79|164.29|166.63|164.13|166.79|164.29|166.62|164.12|12
1623373780000|2021-06-11 01:09:40|166.65|164.15|166.57|164.07|166.65|164.15|166.57|164.07|15
1623373790000|2021-06-11 01:09:50|166.58|164.08|166.5|164|166.58|164.08|166.44|163.94|27
1623373800000|2021-06-11 01:10:00|166.51|164.01|166.62|164.12|166.62|164.12|166.5|164|13
1623373810000|2021-06-11 01:10:10|166.61|164.11|166.65|164.15|166.65|164.15|166.55|164.05|23
1623373820000|2021-06-11 01:10:20|166.67|164.17|166.52|164.02|166.67|164.17|166.52|164.02|20
1623373830000|2021-06-11 01:10:30|166.54|164.04|166.63|164.13|166.64|164.14|166.54|164.04|15
1623373840000|2021-06-11 01:10:40|166.62|164.12|166.54|164.04|166.64|164.14|166.54|164.04|11
1623373850000|2021-06-11 01:10:50|166.53|164.03|166.39|163.89|166.53|164.03|166.32|163.82|23
1623373860000|2021-06-11 01:11:00|166.36|163.86|166.41|163.91|166.41|163.91|166.35|163.85|15
1623373870000|2021-06-11 01:11:10|166.4|163.9|166.42|163.92|166.45|163.95|166.39|163.89|13
1623373880000|2021-06-11 01:11:20|166.43|163.93|166.28|163.78|166.45|163.95|166.27|163.77|21
1623373890000|2021-06-11 01:11:30|166.29|163.79|166.26|163.76|166.35|163.85|166.25|163.75|24
1623373900000|2021-06-11 01:11:40|166.24|163.74|166.21|163.71|166.26|163.76|166.21|163.71|20
1623373910000|2021-06-11 01:11:50|166.22|163.72|166.01|163.51|166.22|163.72|166.01|163.51|23
1623373920000|2021-06-11 01:12:00|166.02|163.52|166.24|163.74|166.24|163.74|166.02|163.52|21
1623373930000|2021-06-11 01:12:10|166.23|163.73|166.4|163.9|166.4|163.9|166.23|163.73|25
1623373940000|2021-06-11 01:12:20|166.36|163.86|166.41|163.91|166.41|163.91|166.33|163.83|18
1623373950000|2021-06-11 01:12:30|166.43|163.93|166.68|164.18|166.69|164.19|166.43|163.93|24
1623373960000|2021-06-11 01:12:40|166.67|164.17|166.77|164.27|166.79|164.29|166.66|164.16|16
1623373970000|2021-06-11 01:12:50|166.8|164.3|166.6|164.1|166.83|164.33|166.59|164.09|29
1623373980000|2021-06-11 01:13:00|166.61|164.11|166.69|164.19|166.7|164.2|166.57|164.07|29
1623373990000|2021-06-11 01:13:10|166.7|164.2|166.55|164.05|166.7|164.2|166.54|164.04|17
1623374000000|2021-06-11 01:13:20|166.54|164.04|166.35|163.85|166.55|164.05|166.35|163.85|13
1623374010000|2021-06-11 01:13:30|166.34|163.84|166.27|163.77|166.35|163.85|166.18|163.68|15
1623374020000|2021-06-11 01:13:40|166.28|163.78|166.32|163.82|166.32|163.82|166.22|163.72|17
1623374030000|2021-06-11 01:13:50|166.31|163.81|166.28|163.78|166.32|163.82|166.25|163.75|21
1623374040000|2021-06-11 01:14:00|166.3|163.8|166.44|163.94|166.47|163.97|166.3|163.8|19
1623374050000|2021-06-11 01:14:10|166.42|163.92|166.48|163.98|166.49|163.99|166.41|163.91|13
1623374060000|2021-06-11 01:14:20|166.49|163.99|166.6|164.1|166.6|164.1|166.49|163.99|16
1623374070000|2021-06-11 01:14:30|166.62|164.12|166.63|164.13|166.64|164.14|166.6|164.1|7
1623374080000|2021-06-11 01:14:40|166.64|164.14|166.79|164.29|166.8|164.3|166.64|164.14|28
1623374090000|2021-06-11 01:14:50|166.78|164.28|166.68|164.18|166.82|164.32|166.63|164.13|22
1623374100000|2021-06-11 01:15:00|166.65|164.15|166.64|164.14|166.68|164.18|166.63|164.13|23
1623374110000|2021-06-11 01:15:10|166.63|164.13|166.79|164.29|166.79|164.29|166.63|164.13|13
1623374120000|2021-06-11 01:15:20|166.8|164.3|166.95|164.45|166.96|164.46|166.79|164.29|27
1623374130000|2021-06-11 01:15:30|166.96|164.46|166.88|164.38|167.02|164.52|166.87|164.37|21
1623374140000|2021-06-11 01:15:40|166.87|164.37|166.85|164.35|166.88|164.38|166.85|164.35|6
1623374150000|2021-06-11 01:15:50|166.86|164.36|166.93|164.43|166.94|164.44|166.85|164.35|14
1623374160000|2021-06-11 01:16:00|166.94|164.44|167.09|164.59|167.09|164.59|166.93|164.43|20
1623374170000|2021-06-11 01:16:10|167.07|164.57|167.05|164.55|167.07|164.57|167|164.5|19
1623374180000|2021-06-11 01:16:20|167.06|164.56|167.08|164.58|167.09|164.59|167.06|164.56|10
1623374190000|2021-06-11 01:16:30|167.05|164.55|166.95|164.45|167.09|164.59|166.95|164.45|22
1623374200000|2021-06-11 01:16:40|166.96|164.46|166.94|164.44|166.98|164.48|166.94|164.44|15
1623374210000|2021-06-11 01:16:50|166.95|164.45|166.97|164.47|166.98|164.48|166.95|164.45|16
1623374220000|2021-06-11 01:17:00|166.96|164.46|166.65|164.15|166.97|164.47|166.59|164.09|27
1623374230000|2021-06-11 01:17:10|166.67|164.17|166.57|164.07|166.67|164.17|166.44|163.94|25
1623374240000|2021-06-11 01:17:20|166.58|164.08|166.58|164.08|166.58|164.08|166.49|163.99|17
1623374250000|2021-06-11 01:17:30|166.6|164.1|166.4|163.9|166.61|164.11|166.4|163.9|22
1623374260000|2021-06-11 01:17:40|166.39|163.89|166.31|163.81|166.39|163.89|166.27|163.77|27
1623374270000|2021-06-11 01:17:50|166.33|163.83|166.36|163.86|166.39|163.89|166.29|163.79|24
1623374280000|2021-06-11 01:18:00|166.34|163.84|166.49|163.99|166.5|164|166.34|163.84|21
1623374290000|2021-06-11 01:18:10|166.51|164.01|166.59|164.09|166.65|164.15|166.51|164.01|18
1623374300000|2021-06-11 01:18:20|166.57|164.07|166.65|164.15|166.7|164.2|166.54|164.04|19
1623374310000|2021-06-11 01:18:30|166.64|164.14|166.69|164.19|166.7|164.2|166.64|164.14|9
1623374320000|2021-06-11 01:18:40|166.7|164.2|166.62|164.12|166.71|164.21|166.61|164.11|20
1623374330000|2021-06-11 01:18:50|166.61|164.11|166.6|164.1|166.62|164.12|166.59|164.09|7
1623374340000|2021-06-11 01:19:00|166.59|164.09|166.43|163.93|166.6|164.1|166.43|163.93|14
1623374350000|2021-06-11 01:19:10|166.47|163.97|166.4|163.9|166.47|163.97|166.37|163.87|11
1623374360000|2021-06-11 01:19:20|166.39|163.89|166.33|163.83|166.39|163.89|166.32|163.82|19
1623374370000|2021-06-11 01:19:30|166.32|163.82|166.24|163.74|166.33|163.83|166.2|163.7|16
1623374380000|2021-06-11 01:19:40|166.25|163.75|166.26|163.76|166.27|163.77|166.25|163.75|8
1623374390000|2021-06-11 01:19:50|166.27|163.77|166.3|163.8|166.33|163.83|166.27|163.77|16
1623374400000|2021-06-11 01:20:00|166.31|163.81|166.54|164.04|166.55|164.05|166.31|163.81|19
1623374410000|2021-06-11 01:20:10|166.52|164.02|166.59|164.09|166.68|164.18|166.52|164.02|21
1623374420000|2021-06-11 01:20:20|166.65|164.15|166.76|164.26|166.77|164.27|166.6|164.1|22
1623374430000|2021-06-11 01:20:30|166.8|164.3|166.84|164.34|166.86|164.36|166.72|164.22|18
1623374440000|2021-06-11 01:20:40|166.89|164.39|166.8|164.3|166.89|164.39|166.79|164.29|9
1623374450000|2021-06-11 01:20:50|166.81|164.31|166.77|164.27|166.81|164.31|166.75|164.25|15
1623374460000|2021-06-11 01:21:00|166.76|164.26|166.85|164.35|166.87|164.37|166.73|164.23|23
1623374470000|2021-06-11 01:21:10|166.87|164.37|166.85|164.35|166.89|164.39|166.84|164.34|14
1623374480000|2021-06-11 01:21:20|166.87|164.37|166.78|164.28|166.89|164.39|166.77|164.27|20
1623374490000|2021-06-11 01:21:30|166.77|164.27|166.63|164.13|166.78|164.28|166.63|164.13|17
1623374500000|2021-06-11 01:21:40|166.64|164.14|166.7|164.2|166.7|164.2|166.62|164.12|16
1623374510000|2021-06-11 01:21:50|166.68|164.18|166.45|163.95|166.7|164.2|166.44|163.94|24
1623374520000|2021-06-11 01:22:00|166.44|163.94|166.62|164.12|166.63|164.13|166.44|163.94|20
1623374530000|2021-06-11 01:22:10|166.63|164.13|166.56|164.06|166.63|164.13|166.56|164.06|13
1623374540000|2021-06-11 01:22:20|166.55|164.05|166.61|164.11|166.61|164.11|166.54|164.04|17
1623374550000|2021-06-11 01:22:30|166.62|164.12|166.65|164.15|166.74|164.24|166.6|164.1|23
1623374560000|2021-06-11 01:22:40|166.67|164.17|166.8|164.3|166.81|164.31|166.66|164.16|17
1623374570000|2021-06-11 01:22:50|166.81|164.31|166.91|164.41|166.96|164.46|166.8|164.3|16
1623374580000|2021-06-11 01:23:00|166.9|164.4|166.94|164.44|166.96|164.46|166.9|164.4|21
1623374590000|2021-06-11 01:23:10|166.92|164.42|167.07|164.57|167.07|164.57|166.92|164.42|23
1623374600000|2021-06-11 01:23:20|167.03|164.53|166.96|164.46|167.07|164.57|166.96|164.46|15
1623374610000|2021-06-11 01:23:30|166.95|164.45|166.92|164.42|166.95|164.45|166.82|164.32|22
1623374620000|2021-06-11 01:23:40|166.89|164.39|166.95|164.45|167.01|164.51|166.89|164.39|26
1623374630000|2021-06-11 01:23:50|166.96|164.46|166.9|164.4|166.96|164.46|166.88|164.38|22
1623374640000|2021-06-11 01:24:00|166.87|164.37|166.87|164.37|166.9|164.4|166.86|164.36|17
1623374650000|2021-06-11 01:24:10|166.86|164.36|166.69|164.19|166.86|164.36|166.65|164.15|23
1623374660000|2021-06-11 01:24:20|166.65|164.15|166.67|164.17|166.7|164.2|166.65|164.15|8
1623374670000|2021-06-11 01:24:30|166.68|164.18|166.68|164.18|166.76|164.26|166.67|164.17|19
1623374680000|2021-06-11 01:24:40|166.69|164.19|166.72|164.22|166.73|164.23|166.65|164.15|17
1623374690000|2021-06-11 01:24:50|166.73|164.23|166.8|164.3|166.8|164.3|166.73|164.23|19
1623374700000|2021-06-11 01:25:00|166.81|164.31|166.84|164.34|166.87|164.37|166.81|164.31|22
1623374710000|2021-06-11 01:25:10|166.85|164.35|166.75|164.25|166.85|164.35|166.75|164.25|14
1623374720000|2021-06-11 01:25:20|166.74|164.24|166.68|164.18|166.74|164.24|166.68|164.18|14
1623374730000|2021-06-11 01:25:30|166.71|164.21|166.68|164.18|166.76|164.26|166.68|164.18|21
1623374740000|2021-06-11 01:25:40|166.66|164.16|166.66|164.16|166.67|164.17|166.59|164.09|20
1623374750000|2021-06-11 01:25:50|166.65|164.15|166.77|164.27|166.77|164.27|166.63|164.13|25
1623374760000|2021-06-11 01:26:00|166.78|164.28|166.61|164.11|166.79|164.29|166.6|164.1|27
1623374770000|2021-06-11 01:26:10|166.6|164.1|166.45|163.95|166.66|164.16|166.45|163.95|22
1623374780000|2021-06-11 01:26:20|166.44|163.94|166.51|164.01|166.53|164.03|166.34|163.84|22
1623374790000|2021-06-11 01:26:30|166.5|164|166.48|163.98|166.52|164.02|166.46|163.96|22
1623374800000|2021-06-11 01:26:40|166.49|163.99|166.35|163.85|166.49|163.99|166.31|163.81|26
1623374810000|2021-06-11 01:26:50|166.33|163.83|166.26|163.76|166.33|163.83|166.23|163.73|22
1623374820000|2021-06-11 01:27:00|166.25|163.75|166.46|163.96|166.46|163.96|166.23|163.73|25
1623374830000|2021-06-11 01:27:10|166.45|163.95|166.31|163.81|166.47|163.97|166.31|163.81|25
1623374840000|2021-06-11 01:27:20|166.33|163.83|166.37|163.87|166.37|163.87|166.33|163.83|17
1623374850000|2021-06-11 01:27:30|166.36|163.86|166.25|163.75|166.37|163.87|166.25|163.75|23
1623374860000|2021-06-11 01:27:40|166.26|163.76|166.17|163.67|166.26|163.76|166.1|163.6|27
1623374870000|2021-06-11 01:27:50|166.16|163.66|165.94|163.44|166.22|163.72|165.94|163.44|29
1623374880000|2021-06-11 01:28:00|165.92|163.42|166.17|163.67|166.18|163.68|165.87|163.37|28
1623374890000|2021-06-11 01:28:10|166.19|163.69|166.3|163.8|166.3|163.8|166.19|163.69|24
1623374900000|2021-06-11 01:28:20|166.29|163.79|166.29|163.79|166.31|163.81|166.21|163.71|25
1623374910000|2021-06-11 01:28:30|166.28|163.78|166.39|163.89|166.39|163.89|166.28|163.78|17
1623374920000|2021-06-11 01:28:40|166.38|163.88|166.35|163.85|166.42|163.92|166.31|163.81|22
1623374930000|2021-06-11 01:28:50|166.34|163.84|166.34|163.84|166.39|163.89|166.31|163.81|23
1623374940000|2021-06-11 01:29:00|166.33|163.83|166.64|164.14|166.64|164.14|166.31|163.81|27
1623374950000|2021-06-11 01:29:10|166.65|164.15|166.56|164.06|166.65|164.15|166.56|164.06|16
1623374960000|2021-06-11 01:29:20|166.57|164.07|166.54|164.04|166.59|164.09|166.48|163.98|25
1623374970000|2021-06-11 01:29:30|166.56|164.06|166.51|164.01|166.59|164.09|166.5|164|19
1623374980000|2021-06-11 01:29:40|166.49|163.99|166.44|163.94|166.49|163.99|166.39|163.89|16
1623374990000|2021-06-11 01:29:50|166.48|163.98|166.24|163.74|166.51|164.01|166.24|163.74|21
1623375000000|2021-06-11 01:30:00|166.25|163.75|166.56|164.06|166.56|164.06|166.25|163.75|21
1623375010000|2021-06-11 01:30:10|166.57|164.07|166.53|164.03|166.6|164.1|166.51|164.01|20
1623375020000|2021-06-11 01:30:20|166.52|164.02|166.38|163.88|166.53|164.03|166.38|163.88|19
1623375030000|2021-06-11 01:30:30|166.37|163.87|166.43|163.93|166.46|163.96|166.28|163.78|26
1623375040000|2021-06-11 01:30:40|166.44|163.94|166.43|163.93|166.44|163.94|166.35|163.85|16
1623375050000|2021-06-11 01:30:50|166.42|163.92|166.49|163.99|166.51|164.01|166.42|163.92|21
1623375060000|2021-06-11 01:31:00|166.5|164|166.64|164.14|166.64|164.14|166.5|164|20
1623375070000|2021-06-11 01:31:10|166.59|164.09|166.62|164.12|166.69|164.19|166.58|164.08|22
1623375080000|2021-06-11 01:31:20|166.6|164.1|166.53|164.03|166.62|164.12|166.53|164.03|19
1623375090000|2021-06-11 01:31:30|166.54|164.04|166.59|164.09|166.64|164.14|166.52|164.02|16
1623375100000|2021-06-11 01:31:40|166.62|164.12|166.59|164.09|166.63|164.13|166.58|164.08|13
1623375110000|2021-06-11 01:31:50|166.58|164.08|166.6|164.1|166.6|164.1|166.56|164.06|7
1623375120000|2021-06-11 01:32:00|166.61|164.11|166.67|164.17|166.7|164.2|166.6|164.1|14
1623375130000|2021-06-11 01:32:10|166.66|164.16|166.65|164.15|166.66|164.16|166.63|164.13|11
1623375140000|2021-06-11 01:32:20|166.64|164.14|166.75|164.25|166.75|164.25|166.64|164.14|14
1623375150000|2021-06-11 01:32:30|166.76|164.26|166.75|164.25|166.76|164.26|166.75|164.25|8
1623375160000|2021-06-11 01:32:40|166.76|164.26|166.8|164.3|166.85|164.35|166.76|164.26|12
1623375170000|2021-06-11 01:32:50|166.79|164.29|166.85|164.35|166.85|164.35|166.79|164.29|16
1623375180000|2021-06-11 01:33:00|166.83|164.33|166.81|164.31|166.83|164.33|166.8|164.3|7
1623375190000|2021-06-11 01:33:10|166.82|164.32|166.84|164.34|166.84|164.34|166.81|164.31|12
1623375200000|2021-06-11 01:33:20|166.85|164.35|166.86|164.36|166.86|164.36|166.84|164.34|8
1623375210000|2021-06-11 01:33:30|166.87|164.37|166.9|164.4|166.91|164.41|166.87|164.37|6
1623375220000|2021-06-11 01:33:40|166.91|164.41|166.95|164.45|166.95|164.45|166.9|164.4|8
1623375230000|2021-06-11 01:33:50|166.96|164.46|167|164.5|167|164.5|166.94|164.44|13
1623375240000|2021-06-11 01:34:00|167.01|164.51|167.08|164.58|167.1|164.6|167.01|164.51|10
1623375250000|2021-06-11 01:34:10|167.09|164.59|167.05|164.55|167.09|164.59|167.03|164.53|17
1623375260000|2021-06-11 01:34:20|167.02|164.52|166.99|164.49|167.03|164.53|166.9|164.4|22
1623375270000|2021-06-11 01:34:30|166.98|164.48|166.87|164.37|166.98|164.48|166.85|164.35|17
1623375280000|2021-06-11 01:34:40|166.86|164.36|166.74|164.24|166.88|164.38|166.72|164.22|22
1623375290000|2021-06-11 01:34:50|166.73|164.23|166.74|164.24|166.74|164.24|166.72|164.22|10
1623375300000|2021-06-11 01:35:00|166.73|164.23|166.84|164.34|166.85|164.35|166.72|164.22|17
1623375310000|2021-06-11 01:35:10|166.85|164.35|166.94|164.44|166.94|164.44|166.85|164.35|14
1623375320000|2021-06-11 01:35:20|166.95|164.45|166.85|164.35|166.98|164.48|166.85|164.35|22
1623375330000|2021-06-11 01:35:30|166.86|164.36|166.89|164.39|166.89|164.39|166.86|164.36|8
1623375340000|2021-06-11 01:35:40|166.88|164.38|166.93|164.43|166.93|164.43|166.88|164.38|6
1623375350000|2021-06-11 01:35:50|166.91|164.41|166.9|164.4|166.93|164.43|166.9|164.4|10
1623375360000|2021-06-11 01:36:00|166.91|164.41|167.06|164.56|167.07|164.57|166.9|164.4|18
1623375370000|2021-06-11 01:36:10|167.03|164.53|167.04|164.54|167.06|164.56|167.03|164.53|9
1623375380000|2021-06-11 01:36:20|167.06|164.56|167.03|164.53|167.06|164.56|167.01|164.51|11
1623375390000|2021-06-11 01:36:30|167.04|164.54|167.08|164.58|167.13|164.63|167.04|164.54|11
1623375400000|2021-06-11 01:36:40|167.07|164.57|166.82|164.32|167.07|164.57|166.82|164.32|23
1623375410000|2021-06-11 01:36:50|166.83|164.33|166.79|164.29|166.83|164.33|166.73|164.23|25
1623375420000|2021-06-11 01:37:00|166.8|164.3|166.79|164.29|166.8|164.3|166.79|164.29|10
1623375430000|2021-06-11 01:37:10|166.8|164.3|166.96|164.46|166.99|164.49|166.79|164.29|19
1623375440000|2021-06-11 01:37:20|166.97|164.47|167.03|164.53|167.03|164.53|166.96|164.46|12
1623375450000|2021-06-11 01:37:30|167.02|164.52|167.05|164.55|167.06|164.56|167.02|164.52|13
1623375460000|2021-06-11 01:37:40|167.04|164.54|167.14|164.64|167.14|164.64|167.04|164.54|21
1623375470000|2021-06-11 01:37:50|167.13|164.63|167.12|164.62|167.14|164.64|167.12|164.62|9
1623375480000|2021-06-11 01:38:00|167.13|164.63|167.15|164.65|167.15|164.65|167.11|164.61|11
1623375490000|2021-06-11 01:38:10|167.16|164.66|167.22|164.72|167.22|164.72|167.16|164.66|12
1623375500000|2021-06-11 01:38:20|167.2|164.7|167.22|164.72|167.22|164.72|167.19|164.69|13
1623375510000|2021-06-11 01:38:30|167.2|164.7|167.23|164.73|167.23|164.73|167.19|164.69|11
1623375520000|2021-06-11 01:38:40|167.22|164.72|167.2|164.7|167.22|164.72|167.19|164.69|9
1623375530000|2021-06-11 01:38:50|167.19|164.69|167.31|164.81|167.33|164.83|167.19|164.69|15
1623375540000|2021-06-11 01:39:00|167.3|164.8|167.35|164.85|167.37|164.87|167.25|164.75|17
1623375550000|2021-06-11 01:39:10|167.36|164.86|167.38|164.88|167.39|164.89|167.35|164.85|11
1623375560000|2021-06-11 01:39:20|167.37|164.87|167.37|164.87|167.39|164.89|167.36|164.86|17
1623375570000|2021-06-11 01:39:30|167.38|164.88|167.37|164.87|167.38|164.88|167.36|164.86|10
1623375580000|2021-06-11 01:39:40|167.38|164.88|167.39|164.89|167.4|164.9|167.37|164.87|7
1623375590000|2021-06-11 01:39:50|167.37|164.87|167.32|164.82|167.37|164.87|167.28|164.78|16
1623375600000|2021-06-11 01:40:00|167.33|164.83|167.32|164.82|167.33|164.83|167.32|164.82|4
1623375610000|2021-06-11 01:40:10|167.29|164.79|167.18|164.68|167.29|164.79|167.17|164.67|21
1623375620000|2021-06-11 01:40:20|167.19|164.69|167.14|164.64|167.21|164.71|167.13|164.63|20
1623375630000|2021-06-11 01:40:30|167.13|164.63|167.11|164.61|167.15|164.65|167.11|164.61|8
1623375640000|2021-06-11 01:40:40|167.1|164.6|167.1|164.6|167.1|164.6|167.09|164.59|3
1623375650000|2021-06-11 01:40:50|167.09|164.59|167.23|164.73|167.23|164.73|167.09|164.59|15
1623375660000|2021-06-11 01:41:00|167.22|164.72|167.31|164.81|167.32|164.82|167.2|164.7|14
1623375670000|2021-06-11 01:41:10|167.32|164.82|167.32|164.82|167.32|164.82|167.26|164.76|11
1623375680000|2021-06-11 01:41:20|167.31|164.81|167.33|164.83|167.33|164.83|167.28|164.78|11
1623375690000|2021-06-11 01:41:30|167.34|164.84|167.34|164.84|167.37|164.87|167.32|164.82|10
1623375700000|2021-06-11 01:41:40|167.35|164.85|167.35|164.85|167.42|164.92|167.35|164.85|14
1623375710000|2021-06-11 01:41:50|167.37|164.87|167.39|164.89|167.4|164.9|167.32|164.82|20
1623375720000|2021-06-11 01:42:00|167.38|164.88|167.42|164.92|167.42|164.92|167.37|164.87|13
1623375730000|2021-06-11 01:42:10|167.41|164.91|167.34|164.84|167.42|164.92|167.34|164.84|12
1623375740000|2021-06-11 01:42:20|167.35|164.85|167.41|164.91|167.41|164.91|167.35|164.85|19
1623375750000|2021-06-11 01:42:30|167.42|164.92|167.5|165|167.51|165.01|167.42|164.92|15
1623375760000|2021-06-11 01:42:40|167.51|165.01|167.51|165.01|167.53|165.03|167.5|165|12
1623375770000|2021-06-11 01:42:50|167.5|165|167.45|164.95|167.52|165.02|167.45|164.95|12
1623375780000|2021-06-11 01:43:00|167.46|164.96|167.51|165.01|167.51|165.01|167.46|164.96|18
1623375790000|2021-06-11 01:43:10|167.5|165|167.5|165|167.51|165.01|167.49|164.99|7
1623375800000|2021-06-11 01:43:20|167.49|164.99|167.5|165|167.51|165.01|167.49|164.99|5
1623375810000|2021-06-11 01:43:30|167.49|164.99|167.45|164.95|167.5|165|167.45|164.95|22
1623375820000|2021-06-11 01:43:40|167.46|164.96|167.4|164.9|167.46|164.96|167.4|164.9|11
1623375830000|2021-06-11 01:43:50|167.39|164.89|167.42|164.92|167.45|164.95|167.39|164.89|17
1623375840000|2021-06-11 01:44:00|167.41|164.91|167.41|164.91|167.42|164.92|167.4|164.9|15
1623375850000|2021-06-11 01:44:10|167.42|164.92|167.47|164.97|167.48|164.98|167.42|164.92|14
1623375860000|2021-06-11 01:44:20|167.46|164.96|167.49|164.99|167.49|164.99|167.45|164.95|11
1623375870000|2021-06-11 01:44:30|167.48|164.98|167.62|165.12|167.63|165.13|167.48|164.98|20
1623375880000|2021-06-11 01:44:40|167.61|165.11|167.55|165.05|167.61|165.11|167.54|165.04|14
1623375890000|2021-06-11 01:44:50|167.54|165.04|167.62|165.12|167.62|165.12|167.53|165.03|16
1623375900000|2021-06-11 01:45:00|167.61|165.11|167.6|165.1|167.61|165.11|167.56|165.06|11
1623375910000|2021-06-11 01:45:10|167.61|165.11|167.6|165.1|167.62|165.12|167.6|165.1|4
1623375920000|2021-06-11 01:45:20|167.61|165.11|167.67|165.17|167.67|165.17|167.59|165.09|13
1623375930000|2021-06-11 01:45:30|167.69|165.19|167.71|165.21|167.75|165.25|167.69|165.19|19
1623375940000|2021-06-11 01:45:40|167.73|165.23|167.73|165.23|167.74|165.24|167.72|165.22|13
1623375950000|2021-06-11 01:45:50|167.74|165.24|167.77|165.27|167.84|165.34|167.74|165.24|20
1623375960000|2021-06-11 01:46:00|167.76|165.26|167.83|165.33|167.84|165.34|167.76|165.26|18
1623375970000|2021-06-11 01:46:10|167.84|165.34|167.88|165.38|167.88|165.38|167.84|165.34|7
1623375980000|2021-06-11 01:46:20|167.89|165.39|167.91|165.41|167.97|165.47|167.88|165.38|17
1623375990000|2021-06-11 01:46:30|167.92|165.42|167.76|165.26|167.92|165.42|167.76|165.26|21
1623376000000|2021-06-11 01:46:40|167.75|165.25|167.74|165.24|167.77|165.27|167.7|165.2|21
1623376010000|2021-06-11 01:46:50|167.75|165.25|167.75|165.25|167.76|165.26|167.73|165.23|14
1623376020000|2021-06-11 01:47:00|167.76|165.26|167.67|165.17|167.76|165.26|167.66|165.16|18
1623376030000|2021-06-11 01:47:10|167.66|165.16|167.63|165.13|167.68|165.18|167.63|165.13|11
1623376040000|2021-06-11 01:47:20|167.62|165.12|167.74|165.24|167.74|165.24|167.57|165.07|25
1623376050000|2021-06-11 01:47:30|167.78|165.28|167.84|165.34|167.89|165.39|167.77|165.27|21
1623376060000|2021-06-11 01:47:40|167.85|165.35|167.93|165.43|167.93|165.43|167.8|165.3|14
1623376070000|2021-06-11 01:47:50|167.94|165.44|167.95|165.45|167.95|165.45|167.92|165.42|12
1623376080000|2021-06-11 01:48:00|167.96|165.46|168.05|165.55|168.05|165.55|167.96|165.46|14
1623376090000|2021-06-11 01:48:10|168.06|165.56|168.11|165.61|168.15|165.65|168.04|165.54|14
1623376100000|2021-06-11 01:48:20|168.1|165.6|168.12|165.62|168.13|165.63|168.05|165.55|18
1623376110000|2021-06-11 01:48:30|168.14|165.64|168.12|165.62|168.15|165.65|168.1|165.6|18
1623376120000|2021-06-11 01:48:40|168.13|165.63|168.11|165.61|168.13|165.63|168.11|165.61|13
1623376130000|2021-06-11 01:48:50|168.12|165.62|168.02|165.52|168.12|165.62|168.02|165.52|17
1623376140000|2021-06-11 01:49:00|168.03|165.53|168.04|165.54|168.04|165.54|167.94|165.44|18
1623376150000|2021-06-11 01:49:10|168.05|165.55|168.08|165.58|168.11|165.61|168.05|165.55|22
1623376160000|2021-06-11 01:49:20|168.09|165.59|168.16|165.66|168.16|165.66|168.09|165.59|8
1623376170000|2021-06-11 01:49:30|168.17|165.67|168.28|165.78|168.28|165.78|168.16|165.66|13
1623376180000|2021-06-11 01:49:40|168.29|165.79|168.3|165.8|168.3|165.8|168.26|165.76|8
1623376190000|2021-06-11 01:49:50|168.34|165.84|168.35|165.85|168.36|165.86|168.34|165.84|4
1623376200000|2021-06-11 01:50:00|168.36|165.86|168.25|165.75|168.36|165.86|168.23|165.73|18
1623376210000|2021-06-11 01:50:10|168.24|165.74|168.07|165.57|168.24|165.74|168.07|165.57|21
1623376220000|2021-06-11 01:50:20|168.06|165.56|168.06|165.56|168.06|165.56|167.93|165.43|28
1623376230000|2021-06-11 01:50:30|168.07|165.57|167.97|165.47|168.08|165.58|167.97|165.47|14
1623376240000|2021-06-11 01:50:40|167.96|165.46|167.96|165.46|167.96|165.46|167.92|165.42|17
1623376250000|2021-06-11 01:50:50|167.94|165.44|167.97|165.47|167.98|165.48|167.92|165.42|18
1623376260000|2021-06-11 01:51:00|167.98|165.48|167.78|165.28|167.98|165.48|167.78|165.28|19
1623376270000|2021-06-11 01:51:10|167.76|165.26|167.81|165.31|167.84|165.34|167.74|165.24|26
1623376280000|2021-06-11 01:51:20|167.8|165.3|167.62|165.12|167.8|165.3|167.62|165.12|23
1623376290000|2021-06-11 01:51:30|167.64|165.14|167.76|165.26|167.76|165.26|167.61|165.11|24
1623376300000|2021-06-11 01:51:40|167.79|165.29|167.66|165.16|167.79|165.29|167.65|165.15|20
1623376310000|2021-06-11 01:51:50|167.65|165.15|167.74|165.24|167.77|165.27|167.65|165.15|17
1623376320000|2021-06-11 01:52:00|167.75|165.25|167.74|165.24|167.75|165.25|167.73|165.23|11
1623376330000|2021-06-11 01:52:10|167.75|165.25|167.67|165.17|167.75|165.25|167.67|165.17|18
1623376340000|2021-06-11 01:52:20|167.68|165.18|167.67|165.17|167.72|165.22|167.62|165.12|19
1623376350000|2021-06-11 01:52:30|167.66|165.16|167.73|165.23|167.75|165.25|167.66|165.16|19
1623376360000|2021-06-11 01:52:40|167.71|165.21|167.7|165.2|167.72|165.22|167.69|165.19|17
1623376370000|2021-06-11 01:52:50|167.71|165.21|167.78|165.28|167.79|165.29|167.7|165.2|22
1623376380000|2021-06-11 01:53:00|167.77|165.27|167.76|165.26|167.79|165.29|167.76|165.26|12
1623376390000|2021-06-11 01:53:10|167.77|165.27|167.72|165.22|167.77|165.27|167.69|165.19|13
1623376400000|2021-06-11 01:53:20|167.71|165.21|167.75|165.25|167.75|165.25|167.71|165.21|5
1623376410000|2021-06-11 01:53:30|167.76|165.26|167.76|165.26|167.78|165.28|167.72|165.22|16
1623376420000|2021-06-11 01:53:40|167.77|165.27|167.74|165.24|167.77|165.27|167.72|165.22|16
1623376430000|2021-06-11 01:53:50|167.75|165.25|167.73|165.23|167.76|165.26|167.73|165.23|14
1623376440000|2021-06-11 01:54:00|167.74|165.24|167.88|165.38|167.92|165.42|167.73|165.23|14
1623376450000|2021-06-11 01:54:10|167.87|165.37|167.77|165.27|167.87|165.37|167.74|165.24|21
1623376460000|2021-06-11 01:54:20|167.8|165.3|167.89|165.39|167.89|165.39|167.8|165.3|17
1623376470000|2021-06-11 01:54:30|167.9|165.4|167.91|165.41|167.94|165.44|167.85|165.35|18
1623376480000|2021-06-11 01:54:40|167.92|165.42|167.89|165.39|167.93|165.43|167.87|165.37|11
1623376490000|2021-06-11 01:54:50|167.87|165.37|167.9|165.4|167.9|165.4|167.82|165.32|19
1623376500000|2021-06-11 01:55:00|167.91|165.41|167.93|165.43|167.95|165.45|167.91|165.41|13
1623376510000|2021-06-11 01:55:10|167.94|165.44|167.86|165.36|167.94|165.44|167.86|165.36|10
1623376520000|2021-06-11 01:55:20|167.87|165.37|167.85|165.35|167.88|165.38|167.85|165.35|10
1623376530000|2021-06-11 01:55:30|167.84|165.34|167.97|165.47|167.98|165.48|167.84|165.34|12
1623376540000|2021-06-11 01:55:40|167.96|165.46|167.99|165.49|168.01|165.51|167.96|165.46|7
1623376550000|2021-06-11 01:55:50|167.98|165.48|167.89|165.39|167.98|165.48|167.89|165.39|16
1623376560000|2021-06-11 01:56:00|167.9|165.4|167.93|165.43|167.96|165.46|167.88|165.38|13
1623376570000|2021-06-11 01:56:10|167.94|165.44|167.93|165.43|167.95|165.45|167.92|165.42|9
1623376580000|2021-06-11 01:56:20|167.94|165.44|167.99|165.49|167.99|165.49|167.92|165.42|24
1623376590000|2021-06-11 01:56:30|167.98|165.48|167.93|165.43|167.98|165.48|167.92|165.42|24
1623376600000|2021-06-11 01:56:40|167.94|165.44|167.89|165.39|167.94|165.44|167.87|165.37|19
1623376610000|2021-06-11 01:56:50|167.9|165.4|167.91|165.41|167.92|165.42|167.88|165.38|17
1623376620000|2021-06-11 01:57:00|167.92|165.42|167.73|165.23|167.93|165.43|167.72|165.22|24
1623376630000|2021-06-11 01:57:10|167.75|165.25|167.92|165.42|167.92|165.42|167.73|165.23|21
1623376640000|2021-06-11 01:57:20|167.91|165.41|167.89|165.39|167.91|165.41|167.79|165.29|22
1623376650000|2021-06-11 01:57:30|167.9|165.4|167.83|165.33|167.9|165.4|167.73|165.23|19
1623376660000|2021-06-11 01:57:40|167.82|165.32|167.8|165.3|167.85|165.35|167.78|165.28|22
1623376670000|2021-06-11 01:57:50|167.79|165.29|167.74|165.24|167.79|165.29|167.72|165.22|19
1623376680000|2021-06-11 01:58:00|167.75|165.25|167.71|165.21|167.75|165.25|167.7|165.2|11
1623376690000|2021-06-11 01:58:10|167.72|165.22|167.73|165.23|167.76|165.26|167.72|165.22|19
1623376700000|2021-06-11 01:58:20|167.74|165.24|167.77|165.27|167.78|165.28|167.7|165.2|22
1623376710000|2021-06-11 01:58:30|167.78|165.28|167.75|165.25|167.79|165.29|167.75|165.25|13
1623376720000|2021-06-11 01:58:40|167.74|165.24|167.78|165.28|167.78|165.28|167.7|165.2|16
1623376730000|2021-06-11 01:58:50|167.77|165.27|167.81|165.31|167.82|165.32|167.75|165.25|18
1623376740000|2021-06-11 01:59:00|167.8|165.3|167.85|165.35|167.87|165.37|167.8|165.3|19
1623376750000|2021-06-11 01:59:10|167.86|165.36|167.85|165.35|167.86|165.36|167.8|165.3|13
1623376760000|2021-06-11 01:59:20|167.83|165.33|167.85|165.35|167.86|165.36|167.83|165.33|7
1623376770000|2021-06-11 01:59:30|167.83|165.33|167.89|165.39|167.96|165.46|167.83|165.33|19
1623376780000|2021-06-11 01:59:40|167.9|165.4|167.89|165.39|167.9|165.4|167.86|165.36|18
1623376790000|2021-06-11 01:59:50|167.9|165.4|167.83|165.33|167.91|165.41|167.8|165.3|14
1623376800000|2021-06-11 02:00:00|167.81|165.31|168.03|165.53|168.04|165.54|167.8|165.3|28
1623376810000|2021-06-11 02:00:10|168|165.5|167.8|165.3|168|165.5|167.8|165.3|17
1623376820000|2021-06-11 02:00:20|167.75|165.25|167.73|165.23|167.75|165.25|167.67|165.17|15
1623376830000|2021-06-11 02:00:30|167.74|165.24|167.66|165.16|167.74|165.24|167.65|165.15|21
1623376840000|2021-06-11 02:00:40|167.65|165.15|167.65|165.15|167.7|165.2|167.6|165.1|17
1623376850000|2021-06-11 02:00:50|167.66|165.16|167.68|165.18|167.71|165.21|167.65|165.15|21
1623376860000|2021-06-11 02:01:00|167.67|165.17|167.62|165.12|167.7|165.2|167.62|165.12|15
1623376870000|2021-06-11 02:01:10|167.61|165.11|167.56|165.06|167.62|165.12|167.54|165.04|11
1623376880000|2021-06-11 02:01:20|167.6|165.1|167.62|165.12|167.64|165.14|167.56|165.06|23
1623376890000|2021-06-11 02:01:30|167.63|165.13|167.64|165.14|167.68|165.18|167.61|165.11|14
1623376900000|2021-06-11 02:01:40|167.58|165.08|167.47|164.97|167.58|165.08|167.47|164.97|10
1623376910000|2021-06-11 02:01:50|167.49|164.99|167.36|164.86|167.49|164.99|167.35|164.85|13
1623376920000|2021-06-11 02:02:00|167.35|164.85|167.32|164.82|167.44|164.94|167.32|164.82|16
1623376930000|2021-06-11 02:02:10|167.33|164.83|167.29|164.79|167.34|164.84|167.29|164.79|14
1623376940000|2021-06-11 02:02:20|167.3|164.8|167.23|164.73|167.3|164.8|167.22|164.72|20
1623376950000|2021-06-11 02:02:30|167.26|164.76|167.32|164.82|167.34|164.84|167.24|164.74|28
1623376960000|2021-06-11 02:02:40|167.34|164.84|167.25|164.75|167.34|164.84|167.25|164.75|14
1623376970000|2021-06-11 02:02:50|167.24|164.74|167.25|164.75|167.3|164.8|167.22|164.72|19
1623376980000|2021-06-11 02:03:00|167.26|164.76|167.37|164.87|167.42|164.92|167.26|164.76|16
1623376990000|2021-06-11 02:03:10|167.36|164.86|167.31|164.81|167.37|164.87|167.26|164.76|19
1623377000000|2021-06-11 02:03:20|167.3|164.8|167.29|164.79|167.31|164.81|167.25|164.75|24
1623377010000|2021-06-11 02:03:30|167.28|164.78|167.28|164.78|167.28|164.78|167.25|164.75|13
1623377020000|2021-06-11 02:03:40|167.27|164.77|167.36|164.86|167.36|164.86|167.27|164.77|12
1623377030000|2021-06-11 02:03:50|167.35|164.85|167.31|164.81|167.38|164.88|167.31|164.81|14
1623377040000|2021-06-11 02:04:00|167.3|164.8|167.23|164.73|167.32|164.82|167.21|164.71|22
1623377050000|2021-06-11 02:04:10|167.24|164.74|167.24|164.74|167.27|164.77|167.21|164.71|20
1623377060000|2021-06-11 02:04:20|167.23|164.73|167.32|164.82|167.32|164.82|167.23|164.73|18
1623377070000|2021-06-11 02:04:30|167.31|164.81|167.22|164.72|167.32|164.82|167.19|164.69|23
1623377080000|2021-06-11 02:04:40|167.23|164.73|167.23|164.73|167.26|164.76|167.21|164.71|26
1623377090000|2021-06-11 02:04:50|167.22|164.72|167.22|164.72|167.25|164.75|167.2|164.7|22
1623377100000|2021-06-11 02:05:00|167.21|164.71|167.24|164.74|167.26|164.76|167.21|164.71|15
1623377110000|2021-06-11 02:05:10|167.26|164.76|167.35|164.85|167.37|164.87|167.22|164.72|20
1623377120000|2021-06-11 02:05:20|167.34|164.84|167.31|164.81|167.4|164.9|167.31|164.81|18
1623377130000|2021-06-11 02:05:30|167.3|164.8|167.32|164.82|167.33|164.83|167.3|164.8|21
1623377140000|2021-06-11 02:05:40|167.31|164.81|167.33|164.83|167.33|164.83|167.3|164.8|8
1623377150000|2021-06-11 02:05:50|167.34|164.84|167.26|164.76|167.34|164.84|167.26|164.76|20
1623377160000|2021-06-11 02:06:00|167.25|164.75|167.3|164.8|167.3|164.8|167.24|164.74|16
1623377170000|2021-06-11 02:06:10|167.29|164.79|167.28|164.78|167.31|164.81|167.27|164.77|19
1623377180000|2021-06-11 02:06:20|167.27|164.77|167.3|164.8|167.3|164.8|167.27|164.77|15
1623377190000|2021-06-11 02:06:30|167.29|164.79|167.29|164.79|167.32|164.82|167.27|164.77|19
1623377200000|2021-06-11 02:06:40|167.3|164.8|167.28|164.78|167.3|164.8|167.28|164.78|10
1623377210000|2021-06-11 02:06:50|167.27|164.77|167.31|164.81|167.32|164.82|167.27|164.77|19
1623377220000|2021-06-11 02:07:00|167.32|164.82|167.22|164.72|167.32|164.82|167.21|164.71|16
1623377230000|2021-06-11 02:07:10|167.23|164.73|167.22|164.72|167.23|164.73|167.19|164.69|17
1623377240000|2021-06-11 02:07:20|167.21|164.71|167.19|164.69|167.21|164.71|167.19|164.69|11
1623377250000|2021-06-11 02:07:30|167.2|164.7|167.2|164.7|167.21|164.71|167.19|164.69|10
1623377260000|2021-06-11 02:07:40|167.21|164.71|167.2|164.7|167.23|164.73|167.17|164.67|19
1623377270000|2021-06-11 02:07:50|167.21|164.71|167.24|164.74|167.28|164.78|167.19|164.69|17
1623377280000|2021-06-11 02:08:00|167.25|164.75|167.2|164.7|167.25|164.75|167.18|164.68|21
1623377290000|2021-06-11 02:08:10|167.18|164.68|167.21|164.71|167.23|164.73|167.16|164.66|21
1623377300000|2021-06-11 02:08:20|167.23|164.73|167.33|164.83|167.33|164.83|167.2|164.7|18
1623377310000|2021-06-11 02:08:30|167.35|164.85|167.31|164.81|167.36|164.86|167.31|164.81|15
1623377320000|2021-06-11 02:08:40|167.3|164.8|167.4|164.9|167.43|164.93|167.28|164.78|20
1623377330000|2021-06-11 02:08:50|167.39|164.89|167.41|164.91|167.43|164.93|167.38|164.88|13
1623377340000|2021-06-11 02:09:00|167.39|164.89|167.45|164.95|167.45|164.95|167.36|164.86|17
1623377350000|2021-06-11 02:09:10|167.46|164.96|167.54|165.04|167.54|165.04|167.46|164.96|7
1623377360000|2021-06-11 02:09:20|167.61|165.11|167.58|165.08|167.61|165.11|167.56|165.06|12
1623377370000|2021-06-11 02:09:30|167.59|165.09|167.61|165.11|167.63|165.13|167.57|165.07|18
1623377380000|2021-06-11 02:09:40|167.6|165.1|167.57|165.07|167.61|165.11|167.57|165.07|14
1623377390000|2021-06-11 02:09:50|167.58|165.08|167.7|165.2|167.7|165.2|167.57|165.07|10
1623377400000|2021-06-11 02:10:00|167.71|165.21|167.84|165.34|167.85|165.35|167.68|165.18|22
1623377410000|2021-06-11 02:10:10|167.85|165.35|167.98|165.48|168|165.5|167.84|165.34|13
1623377420000|2021-06-11 02:10:20|168|165.5|167.93|165.43|168.01|165.51|167.93|165.43|17
1623377430000|2021-06-11 02:10:30|167.94|165.44|167.83|165.33|167.97|165.47|167.83|165.33|16
1623377440000|2021-06-11 02:10:40|167.8|165.3|167.78|165.28|167.8|165.3|167.7|165.2|26
1623377450000|2021-06-11 02:10:50|167.79|165.29|167.8|165.3|167.82|165.32|167.76|165.26|21
1623377460000|2021-06-11 02:11:00|167.82|165.32|167.65|165.15|167.83|165.33|167.65|165.15|21
1623377470000|2021-06-11 02:11:10|167.64|165.14|167.51|165.01|167.71|165.21|167.44|164.94|22
1623377480000|2021-06-11 02:11:20|167.5|165|167.34|164.84|167.5|165|167.34|164.84|20
1623377490000|2021-06-11 02:11:30|167.35|164.85|167.3|164.8|167.4|164.9|167.28|164.78|26
1623377500000|2021-06-11 02:11:40|167.29|164.79|167.3|164.8|167.32|164.82|167.28|164.78|12
1623377510000|2021-06-11 02:11:50|167.31|164.81|167.24|164.74|167.31|164.81|167.23|164.73|17
1623377520000|2021-06-11 02:12:00|167.23|164.73|167.2|164.7|167.23|164.73|167.16|164.66|23
1623377530000|2021-06-11 02:12:10|167.17|164.67|167.22|164.72|167.22|164.72|167.16|164.66|19
1623377540000|2021-06-11 02:12:20|167.23|164.73|167.2|164.7|167.24|164.74|167.18|164.68|26
1623377550000|2021-06-11 02:12:30|167.21|164.71|167.08|164.58|167.22|164.72|167.07|164.57|17
1623377560000|2021-06-11 02:12:40|167.1|164.6|167.14|164.64|167.15|164.65|166.98|164.48|29
1623377570000|2021-06-11 02:12:50|167.15|164.65|167.3|164.8|167.32|164.82|167.13|164.63|25
1623377580000|2021-06-11 02:13:00|167.31|164.81|167.52|165.02|167.52|165.02|167.29|164.79|20
1623377590000|2021-06-11 02:13:10|167.49|164.99|167.49|164.99|167.53|165.03|167.44|164.94|22
1623377600000|2021-06-11 02:13:20|167.45|164.95|167.34|164.84|167.51|165.01|167.34|164.84|27
1623377610000|2021-06-11 02:13:30|167.33|164.83|167.23|164.73|167.35|164.85|167.22|164.72|28
1623377620000|2021-06-11 02:13:40|167.22|164.72|167.32|164.82|167.33|164.83|167.22|164.72|26
1623377630000|2021-06-11 02:13:50|167.31|164.81|167.42|164.92|167.42|164.92|167.3|164.8|15
1623377640000|2021-06-11 02:14:00|167.41|164.91|167.42|164.92|167.43|164.93|167.35|164.85|16
1623377650000|2021-06-11 02:14:10|167.44|164.94|167.63|165.13|167.63|165.13|167.41|164.91|22
1623377660000|2021-06-11 02:14:20|167.61|165.11|167.61|165.11|167.64|165.14|167.57|165.07|26
1623377670000|2021-06-11 02:14:30|167.58|165.08|167.6|165.1|167.61|165.11|167.58|165.08|17
1623377680000|2021-06-11 02:14:40|167.62|165.12|167.64|165.14|167.64|165.14|167.53|165.03|28
1623377690000|2021-06-11 02:14:50|167.65|165.15|167.61|165.11|167.7|165.2|167.61|165.11|18
1623377700000|2021-06-11 02:15:00|167.6|165.1|167.79|165.29|167.81|165.31|167.58|165.08|24
1623377710000|2021-06-11 02:15:10|167.78|165.28|167.68|165.18|167.78|165.28|167.68|165.18|16
1623377720000|2021-06-11 02:15:20|167.69|165.19|167.66|165.16|167.7|165.2|167.65|165.15|18
1623377730000|2021-06-11 02:15:30|167.65|165.15|167.68|165.18|167.68|165.18|167.64|165.14|16
1623377740000|2021-06-11 02:15:40|167.69|165.19|167.39|164.89|167.69|165.19|167.39|164.89|21
1623377750000|2021-06-11 02:15:50|167.38|164.88|167.33|164.83|167.44|164.94|167.33|164.83|21
1623377760000|2021-06-11 02:16:00|167.34|164.84|167.35|164.85|167.37|164.87|167.34|164.84|13
1623377770000|2021-06-11 02:16:10|167.33|164.83|167.18|164.68|167.34|164.84|167.16|164.66|23
1623377780000|2021-06-11 02:16:20|167.17|164.67|167.15|164.65|167.18|164.68|167.09|164.59|20
1623377790000|2021-06-11 02:16:30|167.16|164.66|167.12|164.62|167.22|164.72|167.1|164.6|21
1623377800000|2021-06-11 02:16:40|167.11|164.61|167.13|164.63|167.19|164.69|167.1|164.6|22
1623377810000|2021-06-11 02:16:50|167.14|164.64|167.09|164.59|167.21|164.71|167.09|164.59|24
1623377820000|2021-06-11 02:17:00|167.07|164.57|167.02|164.52|167.07|164.57|166.98|164.48|26
1623377830000|2021-06-11 02:17:10|167.01|164.51|166.92|164.42|167.02|164.52|166.91|164.41|13
1623377840000|2021-06-11 02:17:20|166.9|164.4|166.92|164.42|166.92|164.42|166.81|164.31|19
1623377850000|2021-06-11 02:17:30|166.91|164.41|166.92|164.42|166.94|164.44|166.89|164.39|20
1623377860000|2021-06-11 02:17:40|166.93|164.43|166.88|164.38|166.93|164.43|166.87|164.37|9
1623377870000|2021-06-11 02:17:50|166.87|164.37|166.85|164.35|166.87|164.37|166.85|164.35|9
1623377880000|2021-06-11 02:18:00|166.86|164.36|167.05|164.55|167.05|164.55|166.86|164.36|20
1623377890000|2021-06-11 02:18:10|167|164.5|167.08|164.58|167.08|164.58|166.95|164.45|23
1623377900000|2021-06-11 02:18:20|167.1|164.6|167.05|164.55|167.1|164.6|167.04|164.54|22
1623377910000|2021-06-11 02:18:30|167.07|164.57|167.06|164.56|167.09|164.59|167|164.5|20
1623377920000|2021-06-11 02:18:40|167.03|164.53|167.11|164.61|167.12|164.62|167.03|164.53|9
1623377930000|2021-06-11 02:18:50|167.12|164.62|167.02|164.52|167.12|164.62|167.02|164.52|8
1623377940000|2021-06-11 02:19:00|167.06|164.56|167.15|164.65|167.15|164.65|167.06|164.56|14
1623377950000|2021-06-11 02:19:10|167.16|164.66|167.19|164.69|167.2|164.7|167.15|164.65|17
1623377960000|2021-06-11 02:19:20|167.18|164.68|167.07|164.57|167.18|164.68|167.06|164.56|17
1623377970000|2021-06-11 02:19:30|167.06|164.56|167.11|164.61|167.15|164.65|167.06|164.56|15
1623377980000|2021-06-11 02:19:40|167.12|164.62|167.15|164.65|167.15|164.65|167.11|164.61|7
1623377990000|2021-06-11 02:19:50|167.13|164.63|167.09|164.59|167.14|164.64|167.05|164.55|20
1623378000000|2021-06-11 02:20:00|167.1|164.6|167.17|164.67|167.18|164.68|167.09|164.59|19
1623378010000|2021-06-11 02:20:10|167.18|164.68|167.2|164.7|167.21|164.71|167.14|164.64|25
1623378020000|2021-06-11 02:20:20|167.19|164.69|167.28|164.78|167.29|164.79|167.19|164.69|12
1623378030000|2021-06-11 02:20:30|167.29|164.79|167.39|164.89|167.39|164.89|167.29|164.79|16
1623378040000|2021-06-11 02:20:40|167.41|164.91|167.42|164.92|167.43|164.93|167.34|164.84|21
1623378050000|2021-06-11 02:20:50|167.4|164.9|167.38|164.88|167.4|164.9|167.34|164.84|14
1623378060000|2021-06-11 02:21:00|167.39|164.89|167.41|164.91|167.41|164.91|167.35|164.85|13
1623378070000|2021-06-11 02:21:10|167.42|164.92|167.39|164.89|167.44|164.94|167.38|164.88|16
1623378080000|2021-06-11 02:21:20|167.4|164.9|167.37|164.87|167.44|164.94|167.37|164.87|21
1623378090000|2021-06-11 02:21:30|167.36|164.86|167.32|164.82|167.39|164.89|167.32|164.82|21
1623378100000|2021-06-11 02:21:40|167.33|164.83|167.46|164.96|167.46|164.96|167.33|164.83|20
1623378110000|2021-06-11 02:21:50|167.45|164.95|167.46|164.96|167.47|164.97|167.41|164.91|16
1623378120000|2021-06-11 02:22:00|167.48|164.98|167.57|165.07|167.61|165.11|167.43|164.93|26
1623378130000|2021-06-11 02:22:10|167.64|165.14|167.62|165.12|167.65|165.15|167.6|165.1|19
1623378140000|2021-06-11 02:22:20|167.63|165.13|167.65|165.15|167.65|165.15|167.59|165.09|14
1623378150000|2021-06-11 02:22:30|167.64|165.14|167.6|165.1|167.66|165.16|167.6|165.1|16
1623378160000|2021-06-11 02:22:40|167.61|165.11|167.73|165.23|167.77|165.27|167.61|165.11|18
1623378170000|2021-06-11 02:22:50|167.74|165.24|167.64|165.14|167.74|165.24|167.59|165.09|23
1623378180000|2021-06-11 02:23:00|167.67|165.17|167.72|165.22|167.73|165.23|167.67|165.17|15
1623378190000|2021-06-11 02:23:10|167.74|165.24|167.79|165.29|167.79|165.29|167.74|165.24|24
1623378200000|2021-06-11 02:23:20|167.78|165.28|167.87|165.37|167.87|165.37|167.75|165.25|17
1623378210000|2021-06-11 02:23:30|167.86|165.36|167.88|165.38|167.92|165.42|167.86|165.36|21
1623378220000|2021-06-11 02:23:40|167.89|165.39|167.77|165.27|167.89|165.39|167.77|165.27|19
1623378230000|2021-06-11 02:23:50|167.78|165.28|167.75|165.25|167.8|165.3|167.74|165.24|14
1623378240000|2021-06-11 02:24:00|167.74|165.24|167.86|165.36|167.87|165.37|167.74|165.24|16
1623378250000|2021-06-11 02:24:10|167.87|165.37|167.84|165.34|167.87|165.37|167.78|165.28|18
1623378260000|2021-06-11 02:24:20|167.83|165.33|167.69|165.19|167.85|165.35|167.65|165.15|23
1623378270000|2021-06-11 02:24:30|167.68|165.18|167.69|165.19|167.71|165.21|167.68|165.18|14
1623378280000|2021-06-11 02:24:40|167.7|165.2|167.69|165.19|167.7|165.2|167.67|165.17|16
1623378290000|2021-06-11 02:24:50|167.67|165.17|167.63|165.13|167.69|165.19|167.63|165.13|16
1623378300000|2021-06-11 02:25:00|167.62|165.12|168.22|165.72|168.23|165.73|167.62|165.12|28
1623378310000|2021-06-11 02:25:10|168.23|165.73|168.7|166.2|168.72|166.22|168.22|165.72|16
1623378320000|2021-06-11 02:25:20|168.69|166.19|168.35|165.85|168.7|166.2|168.35|165.85|26
1623378330000|2021-06-11 02:25:30|168.62|166.12|168.55|166.05|168.63|166.13|168.38|165.88|28
1623378340000|2021-06-11 02:25:40|168.58|166.08|168.68|166.18|168.69|166.19|168.57|166.07|15
1623378350000|2021-06-11 02:25:50|168.63|166.13|168.66|166.16|168.73|166.23|168.63|166.13|14
1623378360000|2021-06-11 02:26:00|168.64|166.14|168.95|166.45|168.95|166.45|168.64|166.14|21
1623378370000|2021-06-11 02:26:10|168.96|166.46|168.94|166.44|169.06|166.56|168.93|166.43|24
1623378380000|2021-06-11 02:26:20|168.95|166.45|168.96|166.46|169.01|166.51|168.92|166.42|18
1623378390000|2021-06-11 02:26:30|168.93|166.43|168.78|166.28|168.94|166.44|168.76|166.26|21
1623378400000|2021-06-11 02:26:40|168.77|166.27|168.83|166.33|168.83|166.33|168.77|166.27|23
1623378410000|2021-06-11 02:26:50|168.87|166.37|168.91|166.41|168.91|166.41|168.87|166.37|17
1623378420000|2021-06-11 02:27:00|168.93|166.43|168.8|166.3|168.98|166.48|168.77|166.27|29
1623378430000|2021-06-11 02:27:10|168.81|166.31|168.64|166.14|168.81|166.31|168.62|166.12|24
1623378440000|2021-06-11 02:27:20|168.66|166.16|168.64|166.14|168.69|166.19|168.63|166.13|23
1623378450000|2021-06-11 02:27:30|168.67|166.17|168.79|166.29|168.8|166.3|168.67|166.17|14
1623378460000|2021-06-11 02:27:40|168.78|166.28|168.72|166.22|168.78|166.28|168.69|166.19|17
1623378470000|2021-06-11 02:27:50|168.73|166.23|168.68|166.18|168.73|166.23|168.64|166.14|11
1623378480000|2021-06-11 02:28:00|168.69|166.19|168.69|166.19|168.74|166.24|168.67|166.17|17
1623378490000|2021-06-11 02:28:10|168.7|166.2|168.84|166.34|168.85|166.35|168.7|166.2|19
1623378500000|2021-06-11 02:28:20|168.8|166.3|168.89|166.39|168.89|166.39|168.8|166.3|13
1623378510000|2021-06-11 02:28:30|168.88|166.38|168.97|166.47|168.97|166.47|168.88|166.38|8
1623378520000|2021-06-11 02:28:40|168.94|166.44|169.04|166.54|169.05|166.55|168.94|166.44|7
1623378530000|2021-06-11 02:28:50|169.02|166.52|169.03|166.53|169.03|166.53|169.02|166.52|6
1623378540000|2021-06-11 02:29:00|169.04|166.54|169.21|166.71|169.21|166.71|169.04|166.54|13
1623378550000|2021-06-11 02:29:10|169.2|166.7|169.21|166.71|169.23|166.73|169.18|166.68|8
1623378560000|2021-06-11 02:29:20|169.19|166.69|169.18|166.68|169.24|166.74|169.15|166.65|17
1623378570000|2021-06-11 02:29:30|169.17|166.67|169.14|166.64|169.19|166.69|169.14|166.64|21
1623378580000|2021-06-11 02:29:40|169.15|166.65|169.11|166.61|169.15|166.65|169.1|166.6|15
1623378590000|2021-06-11 02:29:50|169.1|166.6|168.89|166.39|169.11|166.61|168.86|166.36|26
1623378600000|2021-06-11 02:30:00|168.9|166.4|168.7|166.2|168.9|166.4|168.68|166.18|19
1623378610000|2021-06-11 02:30:10|168.72|166.22|168.86|166.36|168.88|166.38|168.7|166.2|24
1623378620000|2021-06-11 02:30:20|168.88|166.38|168.89|166.39|168.92|166.42|168.87|166.37|21
1623378630000|2021-06-11 02:30:30|168.91|166.41|169.1|166.6|169.11|166.61|168.91|166.41|20
1623378640000|2021-06-11 02:30:40|169.11|166.61|169.15|166.65|169.17|166.67|169.11|166.61|23
1623378650000|2021-06-11 02:30:50|169.13|166.63|169.17|166.67|169.18|166.68|169.13|166.63|20
1623378660000|2021-06-11 02:31:00|169.16|166.66|169.24|166.74|169.3|166.8|169.16|166.66|20
1623378670000|2021-06-11 02:31:10|169.23|166.73|169.21|166.71|169.29|166.79|169.2|166.7|16
1623378680000|2021-06-11 02:31:20|169.19|166.69|169.2|166.7|169.2|166.7|169.19|166.69|4
1623378690000|2021-06-11 02:31:30|169.21|166.71|169.19|166.69|169.22|166.72|169.18|166.68|11
1623378700000|2021-06-11 02:31:40|169.18|166.68|169.15|166.65|169.19|166.69|169.13|166.63|17
1623378710000|2021-06-11 02:31:50|169.14|166.64|169.21|166.71|169.22|166.72|169.14|166.64|15
1623378720000|2021-06-11 02:32:00|169.2|166.7|169.2|166.7|169.2|166.7|169.18|166.68|7
1623378730000|2021-06-11 02:32:10|169.19|166.69|169.17|166.67|169.2|166.7|169.16|166.66|10
1623378740000|2021-06-11 02:32:20|169.19|166.69|169.27|166.77|169.28|166.78|169.18|166.68|18
1623378750000|2021-06-11 02:32:30|169.25|166.75|169.28|166.78|169.3|166.8|169.25|166.75|14
1623378760000|2021-06-11 02:32:40|169.29|166.79|169.47|166.97|169.49|166.99|169.28|166.78|17
1623378770000|2021-06-11 02:32:50|169.48|166.98|169.5|167|169.5|167|169.47|166.97|9
1623378780000|2021-06-11 02:33:00|169.52|167.02|169.67|167.17|169.67|167.17|169.51|167.01|17
1623378790000|2021-06-11 02:33:10|169.68|167.18|169.7|167.2|169.76|167.26|169.65|167.15|17
1623378800000|2021-06-11 02:33:20|169.71|167.21|169.62|167.12|169.71|167.21|169.61|167.11|21
1623378810000|2021-06-11 02:33:30|169.64|167.14|169.83|167.33|169.84|167.34|169.63|167.13|23
1623378820000|2021-06-11 02:33:40|169.85|167.35|169.97|167.47|169.98|167.48|169.85|167.35|12
1623378830000|2021-06-11 02:33:50|169.98|167.48|170.02|167.52|170.03|167.53|169.85|167.35|32
1623378840000|2021-06-11 02:34:00|170.03|167.53|170.31|167.81|170.32|167.82|170|167.5|27
1623378850000|2021-06-11 02:34:10|170.3|167.8|170.2|167.7|170.32|167.82|170.17|167.67|29
1623378860000|2021-06-11 02:34:20|170.21|167.71|169.92|167.42|170.26|167.76|169.92|167.42|29
1623378870000|2021-06-11 02:34:30|169.89|167.39|170.2|167.7|170.2|167.7|169.89|167.39|28
1623378880000|2021-06-11 02:34:40|170.25|167.75|170.09|167.59|170.32|167.82|170.04|167.54|30
1623378890000|2021-06-11 02:34:50|170.1|167.6|170.1|167.6|170.12|167.62|170|167.5|23
1623378900000|2021-06-11 02:35:00|170.11|167.61|170.15|167.65|170.15|167.65|170.05|167.55|19
1623378910000|2021-06-11 02:35:10|170.16|167.66|170.17|167.67|170.26|167.76|170.13|167.63|19
1623378920000|2021-06-11 02:35:20|170.16|167.66|170.13|167.63|170.16|167.66|169.99|167.49|24
1623378930000|2021-06-11 02:35:30|170.15|167.65|170.13|167.63|170.23|167.73|170.05|167.55|24
1623378940000|2021-06-11 02:35:40|170.04|167.54|170.11|167.61|170.15|167.65|170.01|167.51|29
1623378950000|2021-06-11 02:35:50|170.07|167.57|170.16|167.66|170.16|167.66|170.06|167.56|16
1623378960000|2021-06-11 02:36:00|170.19|167.69|170.16|167.66|170.22|167.72|170.14|167.64|25
1623378970000|2021-06-11 02:36:10|170.17|167.67|170.14|167.64|170.2|167.7|170.12|167.62|19
1623378980000|2021-06-11 02:36:20|170.13|167.63|170.01|167.51|170.14|167.64|170.01|167.51|20
1623378990000|2021-06-11 02:36:30|169.97|167.47|169.92|167.42|170|167.5|169.91|167.41|26
1623379000000|2021-06-11 02:36:40|169.91|167.41|169.96|167.46|169.97|167.47|169.9|167.4|26
1623379010000|2021-06-11 02:36:50|169.97|167.47|169.94|167.44|169.98|167.48|169.94|167.44|13
1623379020000|2021-06-11 02:37:00|169.93|167.43|170.09|167.59|170.1|167.6|169.89|167.39|21
1623379030000|2021-06-11 02:37:10|170.1|167.6|170.07|167.57|170.14|167.64|170.07|167.57|18
1623379040000|2021-06-11 02:37:20|170.06|167.56|170.07|167.57|170.09|167.59|170.05|167.55|12
1623379050000|2021-06-11 02:37:30|170.08|167.58|170.12|167.62|170.13|167.63|170.07|167.57|22
1623379060000|2021-06-11 02:37:40|170.13|167.63|170.12|167.62|170.15|167.65|170.11|167.61|9
1623379070000|2021-06-11 02:37:50|170.11|167.61|169.95|167.45|170.12|167.62|169.95|167.45|20
1623379080000|2021-06-11 02:38:00|169.96|167.46|170.01|167.51|170.04|167.54|169.95|167.45|15
1623379090000|2021-06-11 02:38:10|170|167.5|169.99|167.49|170.09|167.59|169.99|167.49|15
1623379100000|2021-06-11 02:38:20|170|167.5|170.01|167.51|170.01|167.51|169.98|167.48|8
1623379110000|2021-06-11 02:38:30|170|167.5|169.98|167.48|170.01|167.51|169.98|167.48|9
1623379120000|2021-06-11 02:38:40|169.97|167.47|169.89|167.39|169.97|167.47|169.89|167.39|6
1623379130000|2021-06-11 02:38:50|169.9|167.4|169.9|167.4|169.92|167.42|169.87|167.37|19
1623379140000|2021-06-11 02:39:00|169.89|167.39|169.91|167.41|169.93|167.43|169.88|167.38|15
1623379150000|2021-06-11 02:39:10|169.9|167.4|169.94|167.44|169.94|167.44|169.87|167.37|13
1623379160000|2021-06-11 02:39:20|169.93|167.43|169.85|167.35|169.93|167.43|169.85|167.35|9
1623379170000|2021-06-11 02:39:30|169.84|167.34|169.97|167.47|170|167.5|169.71|167.21|25
1623379180000|2021-06-11 02:39:40|169.96|167.46|170|167.5|170.02|167.52|169.92|167.42|21
1623379190000|2021-06-11 02:39:50|169.97|167.47|170.03|167.53|170.07|167.57|169.9|167.4|27
1623379200000|2021-06-11 02:40:00|170.04|167.54|170.1|167.6|170.15|167.65|170.03|167.53|22
1623379210000|2021-06-11 02:40:10|170.09|167.59|170.06|167.56|170.1|167.6|170.05|167.55|7
1623379220000|2021-06-11 02:40:20|170.05|167.55|169.97|167.47|170.05|167.55|169.95|167.45|15
1623379230000|2021-06-11 02:40:30|170.02|167.52|169.97|167.47|170.02|167.52|169.88|167.38|14
1623379240000|2021-06-11 02:40:40|169.99|167.49|169.97|167.47|170.02|167.52|169.97|167.47|16
1623379250000|2021-06-11 02:40:50|169.96|167.46|169.94|167.44|169.97|167.47|169.93|167.43|20
1623379260000|2021-06-11 02:41:00|169.95|167.45|169.82|167.32|169.95|167.45|169.82|167.32|15
1623379270000|2021-06-11 02:41:10|169.83|167.33|169.82|167.32|169.84|167.34|169.74|167.24|25
1623379280000|2021-06-11 02:41:20|169.81|167.31|169.98|167.48|169.99|167.49|169.81|167.31|25
1623379290000|2021-06-11 02:41:30|169.97|167.47|169.95|167.45|170.06|167.56|169.94|167.44|26
1623379300000|2021-06-11 02:41:40|169.96|167.46|170.12|167.62|170.12|167.62|169.96|167.46|25
1623379310000|2021-06-11 02:41:50|170.13|167.63|170.15|167.65|170.19|167.69|170.1|167.6|19
1623379320000|2021-06-11 02:42:00|170.19|167.69|170.08|167.58|170.19|167.69|170.07|167.57|13
1623379330000|2021-06-11 02:42:10|170.09|167.59|170.18|167.68|170.18|167.68|170.08|167.58|11
1623379340000|2021-06-11 02:42:20|170.2|167.7|170.18|167.68|170.2|167.7|170.17|167.67|11
1623379350000|2021-06-11 02:42:30|170.17|167.67|170.21|167.71|170.21|167.71|170.16|167.66|15
1623379360000|2021-06-11 02:42:40|170.2|167.7|170.18|167.68|170.21|167.71|170.18|167.68|12
1623379370000|2021-06-11 02:42:50|170.16|167.66|170.13|167.63|170.16|167.66|170.1|167.6|16
1623379380000|2021-06-11 02:43:00|170.1|167.6|170.16|167.66|170.16|167.66|170.1|167.6|14
1623379390000|2021-06-11 02:43:10|170.15|167.65|170.19|167.69|170.19|167.69|170.15|167.65|10
1623379400000|2021-06-11 02:43:20|170.17|167.67|170.2|167.7|170.2|167.7|170.17|167.67|3
1623379410000|2021-06-11 02:43:30|170.19|167.69|170.17|167.67|170.2|167.7|170.17|167.67|10
1623379420000|2021-06-11 02:43:40|170.16|167.66|170.17|167.67|170.2|167.7|170.15|167.65|10
1623379430000|2021-06-11 02:43:50|170.18|167.68|170.13|167.63|170.18|167.68|170.1|167.6|19
1623379440000|2021-06-11 02:44:00|170.15|167.65|170.16|167.66|170.17|167.67|170.14|167.64|14
1623379450000|2021-06-11 02:44:10|170.17|167.67|170.21|167.71|170.24|167.74|170.17|167.67|13
1623379460000|2021-06-11 02:44:20|170.22|167.72|170.16|167.66|170.24|167.74|170.16|167.66|14
1623379470000|2021-06-11 02:44:30|170.15|167.65|170.17|167.67|170.17|167.67|170.13|167.63|10
1623379480000|2021-06-11 02:44:40|170.2|167.7|170.22|167.72|170.22|167.72|170.19|167.69|18
1623379490000|2021-06-11 02:44:50|170.25|167.75|170.28|167.78|170.29|167.79|170.23|167.73|16
1623379500000|2021-06-11 02:45:00|170.31|167.81|170.17|167.67|170.31|167.81|170.17|167.67|17
1623379510000|2021-06-11 02:45:10|170.16|167.66|170.18|167.68|170.21|167.71|170.15|167.65|21
1623379520000|2021-06-11 02:45:20|170.19|167.69|170.24|167.74|170.25|167.75|170.18|167.68|12
1623379530000|2021-06-11 02:45:30|170.23|167.73|170.33|167.83|170.33|167.83|170.23|167.73|12
1623379540000|2021-06-11 02:45:40|170.34|167.84|170.34|167.84|170.36|167.86|170.34|167.84|10
1623379550000|2021-06-11 02:45:50|170.31|167.81|170.68|168.18|170.68|168.18|170.31|167.81|13
1623379560000|2021-06-11 02:46:00|170.7|168.2|170.68|168.18|170.76|168.26|170.67|168.17|19
1623379570000|2021-06-11 02:46:10|170.67|168.17|170.69|168.19|170.69|168.19|170.52|168.02|24
1623379580000|2021-06-11 02:46:20|170.66|168.16|170.66|168.16|170.68|168.18|170.65|168.15|13
1623379590000|2021-06-11 02:46:30|170.65|168.15|170.54|168.04|170.67|168.17|170.53|168.03|23
1623379600000|2021-06-11 02:46:40|170.55|168.05|170.47|167.97|170.55|168.05|170.47|167.97|18
1623379610000|2021-06-11 02:46:50|170.48|167.98|170.52|168.02|170.53|168.03|170.47|167.97|16
1623379620000|2021-06-11 02:47:00|170.6|168.1|170.7|168.2|170.74|168.24|170.6|168.1|19
1623379630000|2021-06-11 02:47:10|170.71|168.21|170.7|168.2|170.74|168.24|170.68|168.18|26
1623379640000|2021-06-11 02:47:20|170.71|168.21|170.72|168.22|170.74|168.24|170.67|168.17|12
1623379650000|2021-06-11 02:47:30|170.73|168.23|170.65|168.15|170.73|168.23|170.65|168.15|22
1623379660000|2021-06-11 02:47:40|170.66|168.16|170.62|168.12|170.66|168.16|170.46|167.96|30
1623379670000|2021-06-11 02:47:50|170.57|168.07|170.62|168.12|170.64|168.14|170.51|168.01|24
1623379680000|2021-06-11 02:48:00|170.6|168.1|170.6|168.1|170.6|168.1|170.54|168.04|22
1623379690000|2021-06-11 02:48:10|170.59|168.09|170.64|168.14|170.64|168.14|170.59|168.09|5
1623379700000|2021-06-11 02:48:20|170.65|168.15|170.62|168.12|170.65|168.15|170.61|168.11|9
1623379710000|2021-06-11 02:48:30|170.63|168.13|170.64|168.14|170.65|168.15|170.6|168.1|12
1623379720000|2021-06-11 02:48:40|170.65|168.15|170.73|168.23|170.73|168.23|170.65|168.15|14
1623379730000|2021-06-11 02:48:50|170.74|168.24|170.7|168.2|170.74|168.24|170.61|168.11|15
1623379740000|2021-06-11 02:49:00|170.71|168.21|170.74|168.24|170.76|168.26|170.7|168.2|8
1623379750000|2021-06-11 02:49:10|170.75|168.25|170.61|168.11|170.75|168.25|170.61|168.11|24
1623379760000|2021-06-11 02:49:20|170.62|168.12|170.57|168.07|170.64|168.14|170.56|168.06|15
1623379770000|2021-06-11 02:49:30|170.59|168.09|170.66|168.16|170.73|168.23|170.59|168.09|14
1623379780000|2021-06-11 02:49:40|170.65|168.15|170.63|168.13|170.69|168.19|170.63|168.13|14
1623379790000|2021-06-11 02:49:50|170.65|168.15|170.62|168.12|170.67|168.17|170.61|168.11|17
1623379800000|2021-06-11 02:50:00|170.61|168.11|170.63|168.13|170.64|168.14|170.58|168.08|19
1623379810000|2021-06-11 02:50:10|170.62|168.12|170.72|168.22|170.73|168.23|170.62|168.12|15
1623379820000|2021-06-11 02:50:20|170.73|168.23|170.67|168.17|170.73|168.23|170.58|168.08|24
1623379830000|2021-06-11 02:50:30|170.64|168.14|170.59|168.09|170.68|168.18|170.56|168.06|16
1623379840000|2021-06-11 02:50:40|170.6|168.1|170.71|168.21|170.71|168.21|170.59|168.09|14
1623379850000|2021-06-11 02:50:50|170.69|168.19|170.7|168.2|170.71|168.21|170.68|168.18|17
1623379860000|2021-06-11 02:51:00|170.69|168.19|170.73|168.23|170.73|168.23|170.66|168.16|17
1623379870000|2021-06-11 02:51:10|170.72|168.22|170.78|168.28|170.78|168.28|170.72|168.22|14
1623379880000|2021-06-11 02:51:20|170.79|168.29|170.74|168.24|170.79|168.29|170.72|168.22|15
1623379890000|2021-06-11 02:51:30|170.73|168.23|170.73|168.23|170.77|168.27|170.7|168.2|17
1623379900000|2021-06-11 02:51:40|170.75|168.25|170.76|168.26|170.76|168.26|170.73|168.23|14
1623379910000|2021-06-11 02:51:50|170.77|168.27|170.79|168.29|170.8|168.3|170.76|168.26|12
1623379920000|2021-06-11 02:52:00|170.77|168.27|170.7|168.2|170.77|168.27|170.7|168.2|6
1623379930000|2021-06-11 02:52:10|170.69|168.19|170.7|168.2|170.71|168.21|170.69|168.19|3
1623379940000|2021-06-11 02:52:20|170.71|168.21|170.76|168.26|170.78|168.28|170.71|168.21|10
1623379950000|2021-06-11 02:52:30|170.75|168.25|170.73|168.23|170.77|168.27|170.73|168.23|15
1623379960000|2021-06-11 02:52:40|170.72|168.22|170.72|168.22|170.73|168.23|170.72|168.22|7
1623379970000|2021-06-11 02:52:50|170.71|168.21|170.66|168.16|170.72|168.22|170.63|168.13|11
1623379980000|2021-06-11 02:53:00|170.65|168.15|170.87|168.37|170.87|168.37|170.65|168.15|17
1623379990000|2021-06-11 02:53:10|170.88|168.38|170.86|168.36|170.89|168.39|170.86|168.36|6
1623380000000|2021-06-11 02:53:20|170.85|168.35|170.89|168.39|170.89|168.39|170.85|168.35|5
1623380010000|2021-06-11 02:53:30|170.91|168.41|171.13|168.63|171.14|168.64|170.91|168.41|21
1623380020000|2021-06-11 02:53:40|171.14|168.64|171.1|168.6|171.14|168.64|171.06|168.56|24
1623380030000|2021-06-11 02:53:50|171.08|168.58|170.99|168.49|171.08|168.58|170.97|168.47|18
1623380040000|2021-06-11 02:54:00|171.01|168.51|171.03|168.53|171.04|168.54|170.99|168.49|16
1623380050000|2021-06-11 02:54:10|171.04|168.54|170.99|168.49|171.04|168.54|170.97|168.47|11
1623380060000|2021-06-11 02:54:20|170.98|168.48|171|168.5|171.02|168.52|170.98|168.48|8
1623380070000|2021-06-11 02:54:30|171.01|168.51|171.02|168.52|171.02|168.52|171.01|168.51|10
1623380080000|2021-06-11 02:54:40|171.03|168.53|171.07|168.57|171.08|168.58|171.02|168.52|16
1623380090000|2021-06-11 02:54:50|171.08|168.58|171.12|168.62|171.18|168.68|171.07|168.57|19
1623380100000|2021-06-11 02:55:00|171.13|168.63|171.18|168.68|171.19|168.69|171.13|168.63|15
1623380110000|2021-06-11 02:55:10|171.19|168.69|171.2|168.7|171.24|168.74|171.18|168.68|21
1623380120000|2021-06-11 02:55:20|171.19|168.69|170.97|168.47|171.19|168.69|170.96|168.46|24
1623380130000|2021-06-11 02:55:30|170.96|168.46|170.97|168.47|170.99|168.49|170.96|168.46|16
1623380140000|2021-06-11 02:55:40|170.96|168.46|170.96|168.46|170.98|168.48|170.94|168.44|12
1623380150000|2021-06-11 02:55:50|170.95|168.45|170.93|168.43|170.95|168.45|170.93|168.43|6
1623380160000|2021-06-11 02:56:00|170.91|168.41|170.88|168.38|170.91|168.41|170.87|168.37|9
1623380170000|2021-06-11 02:56:10|170.89|168.39|171.05|168.55|171.05|168.55|170.89|168.39|14
1623380180000|2021-06-11 02:56:20|171.04|168.54|170.99|168.49|171.04|168.54|170.98|168.48|18
1623380190000|2021-06-11 02:56:30|171|168.5|171.24|168.74|171.24|168.74|170.99|168.49|12
1623380200000|2021-06-11 02:56:40|171.26|168.76|171.18|168.68|171.26|168.76|171.18|168.68|15
1623380210000|2021-06-11 02:56:50|171.19|168.69|171.34|168.84|171.34|168.84|171.19|168.69|14
1623380220000|2021-06-11 02:57:00|171.33|168.83|171.35|168.85|171.36|168.86|171.31|168.81|18
1623380230000|2021-06-11 02:57:10|171.34|168.84|171.3|168.8|171.35|168.85|171.27|168.77|17
1623380240000|2021-06-11 02:57:20|171.31|168.81|171.29|168.79|171.32|168.82|171.19|168.69|23
1623380250000|2021-06-11 02:57:30|171.3|168.8|171.41|168.91|171.47|168.97|171.3|168.8|18
1623380260000|2021-06-11 02:57:40|171.4|168.9|171.54|169.04|171.59|169.09|171.4|168.9|24
1623380270000|2021-06-11 02:57:50|171.55|169.05|171.67|169.17|171.67|169.17|171.52|169.02|26
1623380280000|2021-06-11 02:58:00|171.65|169.15|171.71|169.21|171.74|169.24|171.63|169.13|23
1623380290000|2021-06-11 02:58:10|171.7|169.2|171.57|169.07|171.72|169.22|171.55|169.05|19
1623380300000|2021-06-11 02:58:20|171.56|169.06|171.61|169.11|171.62|169.12|171.54|169.04|19
1623380310000|2021-06-11 02:58:30|171.62|169.12|171.73|169.23|171.74|169.24|171.62|169.12|20
1623380320000|2021-06-11 02:58:40|171.74|169.24|171.73|169.23|171.74|169.24|171.71|169.21|12
1623380330000|2021-06-11 02:58:50|171.72|169.22|171.44|168.94|171.72|169.22|171.41|168.91|28
1623380340000|2021-06-11 02:59:00|171.48|168.98|171.63|169.13|171.66|169.16|171.41|168.91|29
1623380350000|2021-06-11 02:59:10|171.62|169.12|171.58|169.08|171.65|169.15|171.56|169.06|23
1623380360000|2021-06-11 02:59:20|171.61|169.11|171.63|169.13|171.65|169.15|171.59|169.09|18
1623380370000|2021-06-11 02:59:30|171.64|169.14|171.67|169.17|171.68|169.18|171.64|169.14|15
1623380380000|2021-06-11 02:59:40|171.66|169.16|171.75|169.25|171.75|169.25|171.66|169.16|19
1623380390000|2021-06-11 02:59:50|171.76|169.26|171.75|169.25|171.76|169.26|171.69|169.19|20
1623380400000|2021-06-11 03:00:00|171.77|169.27|171.93|169.43|172.14|169.64|171.77|169.27|28
1623380410000|2021-06-11 03:00:10|171.96|169.46|172.7|170.2|172.7|170.2|171.92|169.42|35
1623380420000|2021-06-11 03:00:20|172.71|170.21|172.93|170.43|172.93|170.43|172.55|170.05|29
1623380430000|2021-06-11 03:00:30|172.94|170.44|172.95|170.45|172.95|170.45|172.79|170.29|24
1623380440000|2021-06-11 03:00:40|172.97|170.47|173.18|170.68|173.21|170.71|172.97|170.47|27
1623380450000|2021-06-11 03:00:50|173.17|170.67|173.06|170.56|173.19|170.69|172.98|170.48|32
1623380460000|2021-06-11 03:01:00|173.02|170.52|172.96|170.46|173.02|170.52|172.88|170.38|24
1623380470000|2021-06-11 03:01:10|172.95|170.45|172.89|170.39|173.08|170.58|172.87|170.37|34
1623380480000|2021-06-11 03:01:20|172.91|170.41|172.93|170.43|172.94|170.44|172.84|170.34|30
1623380490000|2021-06-11 03:01:30|172.91|170.41|173.2|170.7|173.23|170.73|172.9|170.4|31
1623380500000|2021-06-11 03:01:40|173.23|170.73|173.27|170.77|173.32|170.82|173.23|170.73|26
1623380510000|2021-06-11 03:01:50|173.28|170.78|173.15|170.65|173.28|170.78|173.01|170.51|27
1623380520000|2021-06-11 03:02:00|173.16|170.66|173.31|170.81|173.36|170.86|173.13|170.63|28
1623380530000|2021-06-11 03:02:10|173.35|170.85|173.37|170.87|173.4|170.9|173.33|170.83|15
1623380540000|2021-06-11 03:02:20|173.38|170.88|173.25|170.75|173.41|170.91|173.25|170.75|18
1623380550000|2021-06-11 03:02:30|173.26|170.76|173.26|170.76|173.3|170.8|173.21|170.71|24
1623380560000|2021-06-11 03:02:40|173.21|170.71|173.34|170.84|173.36|170.86|173.21|170.71|30
1623380570000|2021-06-11 03:02:50|173.33|170.83|173.26|170.76|173.33|170.83|173.25|170.75|19
1623380580000|2021-06-11 03:03:00|173.25|170.75|173.25|170.75|173.28|170.78|173.16|170.66|19
1623380590000|2021-06-11 03:03:10|173.12|170.62|172.89|170.39|173.12|170.62|172.89|170.39|20
1623380600000|2021-06-11 03:03:20|172.88|170.38|172.89|170.39|172.89|170.39|172.84|170.34|20
1623380610000|2021-06-11 03:03:30|172.85|170.35|172.74|170.24|172.85|170.35|172.73|170.23|26
1623380620000|2021-06-11 03:03:40|172.75|170.25|172.65|170.15|172.76|170.26|172.64|170.14|17
1623380630000|2021-06-11 03:03:50|172.68|170.18|172.83|170.33|172.93|170.43|172.68|170.18|28
1623380640000|2021-06-11 03:04:00|172.84|170.34|172.86|170.36|172.87|170.37|172.79|170.29|20
1623380650000|2021-06-11 03:04:10|172.87|170.37|172.73|170.23|172.89|170.39|172.72|170.22|19
1623380660000|2021-06-11 03:04:20|172.76|170.26|172.58|170.08|172.76|170.26|172.58|170.08|28
1623380670000|2021-06-11 03:04:30|172.56|170.06|172.53|170.03|172.61|170.11|172.52|170.02|20
1623380680000|2021-06-11 03:04:40|172.49|169.99|172.55|170.05|172.64|170.14|172.48|169.98|24
1623380690000|2021-06-11 03:04:50|172.56|170.06|172.47|169.97|172.56|170.06|172.41|169.91|26
1623380700000|2021-06-11 03:05:00|172.49|169.99|172.41|169.91|172.49|169.99|172.39|169.89|20
1623380710000|2021-06-11 03:05:10|172.4|169.9|172.42|169.92|172.49|169.99|172.36|169.86|26
1623380720000|2021-06-11 03:05:20|172.4|169.9|172.24|169.74|172.4|169.9|172.24|169.74|15
1623380730000|2021-06-11 03:05:30|172.31|169.81|172.1|169.6|172.31|169.81|172.08|169.58|27
1623380740000|2021-06-11 03:05:40|172.09|169.59|172.02|169.52|172.09|169.59|172.01|169.51|11
1623380750000|2021-06-11 03:05:50|172.01|169.51|172.16|169.66|172.16|169.66|172.01|169.51|16
1623380760000|2021-06-11 03:06:00|172.17|169.67|172.16|169.66|172.21|169.71|172.13|169.63|24
1623380770000|2021-06-11 03:06:10|172.17|169.67|172.2|169.7|172.21|169.71|172.14|169.64|23
1623380780000|2021-06-11 03:06:20|172.21|169.71|172.26|169.76|172.33|169.83|172.21|169.71|20
1623380790000|2021-06-11 03:06:30|172.27|169.77|172.25|169.75|172.27|169.77|172.23|169.73|13
1623380800000|2021-06-11 03:06:40|172.24|169.74|172.24|169.74|172.25|169.75|172.05|169.55|23
1623380810000|2021-06-11 03:06:50|172.23|169.73|172.42|169.92|172.53|170.03|172.19|169.69|36
1623380820000|2021-06-11 03:07:00|172.39|169.89|172.51|170.01|172.52|170.02|172.27|169.77|30
1623380830000|2021-06-11 03:07:10|172.48|169.98|172.31|169.81|172.48|169.98|172.31|169.81|20
1623380840000|2021-06-11 03:07:20|172.3|169.8|172.25|169.75|172.3|169.8|172.23|169.73|15
1623380850000|2021-06-11 03:07:30|172.26|169.76|172.25|169.75|172.32|169.82|172.25|169.75|16
1623380860000|2021-06-11 03:07:40|172.27|169.77|172.25|169.75|172.34|169.84|172.24|169.74|19
1623380870000|2021-06-11 03:07:50|172.24|169.74|172.25|169.75|172.25|169.75|172.03|169.53|26
1623380880000|2021-06-11 03:08:00|172.26|169.76|172.09|169.59|172.27|169.77|172.08|169.58|25
1623380890000|2021-06-11 03:08:10|172.1|169.6|172.24|169.74|172.29|169.79|172.09|169.59|25
1623380900000|2021-06-11 03:08:20|172.27|169.77|172.32|169.82|172.32|169.82|172.19|169.69|23
1623380910000|2021-06-11 03:08:30|172.31|169.81|172.38|169.88|172.4|169.9|172.3|169.8|26
1623380920000|2021-06-11 03:08:40|172.39|169.89|172.47|169.97|172.48|169.98|172.38|169.88|12
1623380930000|2021-06-11 03:08:50|172.48|169.98|172.61|170.11|172.62|170.12|172.48|169.98|19
1623380940000|2021-06-11 03:09:00|172.6|170.1|172.88|170.38|172.88|170.38|172.52|170.02|25
1623380950000|2021-06-11 03:09:10|172.89|170.39|172.96|170.46|173.06|170.56|172.89|170.39|24
1623380960000|2021-06-11 03:09:20|172.97|170.47|172.84|170.34|172.99|170.49|172.76|170.26|28
1623380970000|2021-06-11 03:09:30|172.85|170.35|172.84|170.34|172.89|170.39|172.79|170.29|22
1623380980000|2021-06-11 03:09:40|172.83|170.33|172.76|170.26|172.84|170.34|172.7|170.2|14
1623380990000|2021-06-11 03:09:50|172.77|170.27|172.92|170.42|172.94|170.44|172.77|170.27|23
1623381000000|2021-06-11 03:10:00|172.91|170.41|172.93|170.43|173.03|170.53|172.86|170.36|22
1623381010000|2021-06-11 03:10:10|172.95|170.45|172.81|170.31|172.95|170.45|172.78|170.28|28
1623381020000|2021-06-11 03:10:20|172.8|170.3|172.72|170.22|172.82|170.32|172.72|170.22|19
1623381030000|2021-06-11 03:10:30|172.71|170.21|172.72|170.22|172.76|170.26|172.7|170.2|18
1623381040000|2021-06-11 03:10:40|172.71|170.21|172.73|170.23|172.73|170.23|172.71|170.21|12
1623381050000|2021-06-11 03:10:50|172.72|170.22|172.67|170.17|172.73|170.23|172.67|170.17|9
1623381060000|2021-06-11 03:11:00|172.65|170.15|172.61|170.11|172.69|170.19|172.6|170.1|18
1623381070000|2021-06-11 03:11:10|172.6|170.1|172.46|169.96|172.6|170.1|172.39|169.89|22
1623381080000|2021-06-11 03:11:20|172.45|169.95|172.42|169.92|172.48|169.98|172.4|169.9|22
1623381090000|2021-06-11 03:11:30|172.43|169.93|172.56|170.06|172.65|170.15|172.43|169.93|25
1623381100000|2021-06-11 03:11:40|172.57|170.07|172.59|170.09|172.62|170.12|172.53|170.03|19
1623381110000|2021-06-11 03:11:50|172.6|170.1|172.55|170.05|172.61|170.11|172.55|170.05|20
1623381120000|2021-06-11 03:12:00|172.56|170.06|172.71|170.21|172.8|170.3|172.56|170.06|26
1623381130000|2021-06-11 03:12:10|172.7|170.2|172.58|170.08|172.73|170.23|172.51|170.01|25
1623381140000|2021-06-11 03:12:20|172.59|170.09|172.54|170.04|172.63|170.13|172.54|170.04|23
1623381150000|2021-06-11 03:12:30|172.56|170.06|172.58|170.08|172.61|170.11|172.55|170.05|13
1623381160000|2021-06-11 03:12:40|172.59|170.09|172.5|170|172.59|170.09|172.49|169.99|15
1623381170000|2021-06-11 03:12:50|172.51|170.01|172.41|169.91|172.51|170.01|172.41|169.91|13
1623381180000|2021-06-11 03:13:00|172.42|169.92|172.41|169.91|172.46|169.96|172.4|169.9|15
1623381190000|2021-06-11 03:13:10|172.4|169.9|172.38|169.88|172.47|169.97|172.38|169.88|14
1623381200000|2021-06-11 03:13:20|172.37|169.87|172.37|169.87|172.39|169.89|172.34|169.84|15
1623381210000|2021-06-11 03:13:30|172.36|169.86|172.3|169.8|172.38|169.88|172.3|169.8|13
1623381220000|2021-06-11 03:13:40|172.31|169.81|172.34|169.84|172.36|169.86|172.29|169.79|12
1623381230000|2021-06-11 03:13:50|172.28|169.78|172.28|169.78|172.31|169.81|172.27|169.77|11
1623381240000|2021-06-11 03:14:00|172.27|169.77|172.27|169.77|172.32|169.82|172.25|169.75|17
1623381250000|2021-06-11 03:14:10|172.26|169.76|172.41|169.91|172.41|169.91|172.24|169.74|15
1623381260000|2021-06-11 03:14:20|172.42|169.92|172.34|169.84|172.42|169.92|172.31|169.81|19
1623381270000|2021-06-11 03:14:30|172.33|169.83|172.37|169.87|172.37|169.87|172.29|169.79|11
1623381280000|2021-06-11 03:14:40|172.36|169.86|172.37|169.87|172.37|169.87|172.36|169.86|6
1623381290000|2021-06-11 03:14:50|172.38|169.88|172.35|169.85|172.39|169.89|172.35|169.85|15
1623381300000|2021-06-11 03:15:00|172.34|169.84|172.36|169.86|172.38|169.88|172.34|169.84|10
1623381310000|2021-06-11 03:15:10|172.37|169.87|172.47|169.97|172.47|169.97|172.36|169.86|15
1623381320000|2021-06-11 03:15:20|172.49|169.99|172.8|170.3|172.8|170.3|172.48|169.98|16
1623381330000|2021-06-11 03:15:30|172.81|170.31|172.51|170.01|172.81|170.31|172.49|169.99|30
1623381340000|2021-06-11 03:15:40|172.5|170|172.52|170.02|172.59|170.09|172.48|169.98|25
1623381350000|2021-06-11 03:15:50|172.51|170.01|172.56|170.06|172.57|170.07|172.5|170|16
1623381360000|2021-06-11 03:16:00|172.59|170.09|172.55|170.05|172.59|170.09|172.55|170.05|17
1623381370000|2021-06-11 03:16:10|172.54|170.04|172.44|169.94|172.54|170.04|172.38|169.88|20
1623381380000|2021-06-11 03:16:20|172.51|170.01|172.7|170.2|172.71|170.21|172.5|170|25
1623381390000|2021-06-11 03:16:30|172.71|170.21|172.83|170.33|172.96|170.46|172.66|170.16|29
1623381400000|2021-06-11 03:16:40|172.82|170.32|172.75|170.25|172.87|170.37|172.72|170.22|28
1623381410000|2021-06-11 03:16:50|172.74|170.24|172.66|170.16|172.82|170.32|172.62|170.12|23
1623381420000|2021-06-11 03:17:00|172.65|170.15|172.7|170.2|172.75|170.25|172.6|170.1|29
1623381430000|2021-06-11 03:17:10|172.72|170.22|172.77|170.27|172.79|170.29|172.72|170.22|15
1623381440000|2021-06-11 03:17:20|172.78|170.28|172.69|170.19|172.79|170.29|172.67|170.17|23
1623381450000|2021-06-11 03:17:30|172.71|170.21|172.74|170.24|172.75|170.25|172.69|170.19|23
1623381460000|2021-06-11 03:17:40|172.75|170.25|172.75|170.25|172.8|170.3|172.74|170.24|18
1623381470000|2021-06-11 03:17:50|172.74|170.24|172.72|170.22|172.74|170.24|172.7|170.2|17
1623381480000|2021-06-11 03:18:00|172.73|170.23|172.63|170.13|172.73|170.23|172.63|170.13|19
1623381490000|2021-06-11 03:18:10|172.64|170.14|172.74|170.24|172.74|170.24|172.58|170.08|29
1623381500000|2021-06-11 03:18:20|172.75|170.25|172.75|170.25|172.79|170.29|172.71|170.21|20
1623381510000|2021-06-11 03:18:30|172.76|170.26|172.67|170.17|172.77|170.27|172.67|170.17|28
1623381520000|2021-06-11 03:18:40|172.68|170.18|172.58|170.08|172.69|170.19|172.57|170.07|24
1623381530000|2021-06-11 03:18:50|172.57|170.07|172.52|170.02|172.58|170.08|172.52|170.02|14
1623381540000|2021-06-11 03:19:00|172.53|170.03|172.65|170.15|172.71|170.21|172.53|170.03|19
1623381550000|2021-06-11 03:19:10|172.66|170.16|172.6|170.1|172.66|170.16|172.59|170.09|13
1623381560000|2021-06-11 03:19:20|172.59|170.09|172.62|170.12|172.63|170.13|172.58|170.08|16
1623381570000|2021-06-11 03:19:30|172.6|170.1|172.62|170.12|172.62|170.12|172.59|170.09|19
1623381580000|2021-06-11 03:19:40|172.61|170.11|172.69|170.19|172.7|170.2|172.6|170.1|18
1623381590000|2021-06-11 03:19:50|172.7|170.2|172.71|170.21|172.71|170.21|172.65|170.15|15
1623381600000|2021-06-11 03:20:00|172.7|170.2|172.73|170.23|172.73|170.23|172.67|170.17|13
1623381610000|2021-06-11 03:20:10|172.74|170.24|172.8|170.3|172.83|170.33|172.74|170.24|16
1623381620000|2021-06-11 03:20:20|172.81|170.31|172.85|170.35|172.87|170.37|172.81|170.31|12
1623381630000|2021-06-11 03:20:30|172.87|170.37|172.75|170.25|172.88|170.38|172.75|170.25|20
1623381640000|2021-06-11 03:20:40|172.76|170.26|172.71|170.21|172.78|170.28|172.68|170.18|20
1623381650000|2021-06-11 03:20:50|172.69|170.19|172.55|170.05|172.7|170.2|172.55|170.05|19
1623381660000|2021-06-11 03:21:00|172.58|170.08|172.66|170.16|172.7|170.2|172.57|170.07|19
1623381670000|2021-06-11 03:21:10|172.68|170.18|172.59|170.09|172.69|170.19|172.57|170.07|21
1623381680000|2021-06-11 03:21:20|172.58|170.08|172.58|170.08|172.6|170.1|172.58|170.08|14
1623381690000|2021-06-11 03:21:30|172.59|170.09|172.6|170.1|172.61|170.11|172.58|170.08|9
1623381700000|2021-06-11 03:21:40|172.59|170.09|172.5|170|172.59|170.09|172.5|170|9
1623381710000|2021-06-11 03:21:50|172.51|170.01|172.5|170|172.52|170.02|172.48|169.98|14
1623381720000|2021-06-11 03:22:00|172.49|169.99|172.6|170.1|172.6|170.1|172.49|169.99|16
1623381730000|2021-06-11 03:22:10|172.59|170.09|172.54|170.04|172.6|170.1|172.54|170.04|17
1623381740000|2021-06-11 03:22:20|172.55|170.05|172.59|170.09|172.62|170.12|172.5|170|25
1623381750000|2021-06-11 03:22:30|172.6|170.1|172.53|170.03|172.6|170.1|172.51|170.01|16
1623381760000|2021-06-11 03:22:40|172.54|170.04|172.5|170|172.54|170.04|172.49|169.99|12
1623381770000|2021-06-11 03:22:50|172.49|169.99|172.47|169.97|172.5|170|172.47|169.97|16
1623381780000|2021-06-11 03:23:00|172.48|169.98|172.5|170|172.51|170.01|172.47|169.97|13
1623381790000|2021-06-11 03:23:10|172.51|170.01|172.53|170.03|172.57|170.07|172.5|170|18
1623381800000|2021-06-11 03:23:20|172.52|170.02|172.47|169.97|172.52|170.02|172.46|169.96|15
1623381810000|2021-06-11 03:23:30|172.43|169.93|172.55|170.05|172.55|170.05|172.42|169.92|22
1623381820000|2021-06-11 03:23:40|172.59|170.09|172.57|170.07|172.6|170.1|172.57|170.07|12
1623381830000|2021-06-11 03:23:50|172.58|170.08|172.6|170.1|172.6|170.1|172.56|170.06|9
1623381840000|2021-06-11 03:24:00|172.61|170.11|172.63|170.13|172.7|170.2|172.61|170.11|18
1623381850000|2021-06-11 03:24:10|172.64|170.14|172.71|170.21|172.71|170.21|172.62|170.12|22
1623381860000|2021-06-11 03:24:20|172.7|170.2|172.71|170.21|172.82|170.32|172.7|170.2|17
1623381870000|2021-06-11 03:24:30|172.7|170.2|172.68|170.18|172.72|170.22|172.68|170.18|16
1623381880000|2021-06-11 03:24:40|172.69|170.19|172.71|170.21|172.71|170.21|172.69|170.19|10
1623381890000|2021-06-11 03:24:50|172.7|170.2|172.63|170.13|172.71|170.21|172.63|170.13|18
1623381900000|2021-06-11 03:25:00|172.62|170.12|172.67|170.17|172.7|170.2|172.62|170.12|18
1623381910000|2021-06-11 03:25:10|172.68|170.18|172.62|170.12|172.71|170.21|172.62|170.12|13
1623381920000|2021-06-11 03:25:20|172.6|170.1|172.64|170.14|172.66|170.16|172.59|170.09|17
1623381930000|2021-06-11 03:25:30|172.63|170.13|172.6|170.1|172.63|170.13|172.6|170.1|8
1623381940000|2021-06-11 03:25:40|172.59|170.09|172.56|170.06|172.59|170.09|172.56|170.06|7
1623381950000|2021-06-11 03:25:50|172.54|170.04|172.5|170|172.57|170.07|172.49|169.99|18
1623381960000|2021-06-11 03:26:00|172.51|170.01|172.5|170|172.54|170.04|172.5|170|15
1623381970000|2021-06-11 03:26:10|172.49|169.99|172.33|169.83|172.5|170|172.33|169.83|14
1623381980000|2021-06-11 03:26:20|172.34|169.84|172.36|169.86|172.42|169.92|172.28|169.78|28
1623381990000|2021-06-11 03:26:30|172.34|169.84|172.28|169.78|172.34|169.84|172.23|169.73|24
1623382000000|2021-06-11 03:26:40|172.29|169.79|172.43|169.93|172.45|169.95|172.26|169.76|23
1623382010000|2021-06-11 03:26:50|172.42|169.92|172.28|169.78|172.45|169.95|172.28|169.78|27
1623382020000|2021-06-11 03:27:00|172.27|169.77|172.32|169.82|172.37|169.87|172.27|169.77|25
1623382030000|2021-06-11 03:27:10|172.34|169.84|172.31|169.81|172.34|169.84|172.28|169.78|21
1623382040000|2021-06-11 03:27:20|172.3|169.8|172.28|169.78|172.31|169.81|172.26|169.76|8
1623382050000|2021-06-11 03:27:30|172.27|169.77|172.28|169.78|172.29|169.79|172.23|169.73|21
1623382060000|2021-06-11 03:27:40|172.27|169.77|172.34|169.84|172.35|169.85|172.27|169.77|13
1623382070000|2021-06-11 03:27:50|172.33|169.83|172.26|169.76|172.33|169.83|172.26|169.76|10
1623382080000|2021-06-11 03:28:00|172.25|169.75|172.09|169.59|172.25|169.75|172.08|169.58|17
1623382090000|2021-06-11 03:28:10|172.1|169.6|172.05|169.55|172.12|169.62|172.05|169.55|17
1623382100000|2021-06-11 03:28:20|172.06|169.56|172.09|169.59|172.12|169.62|172.05|169.55|20
1623382110000|2021-06-11 03:28:30|172.1|169.6|172.02|169.52|172.1|169.6|172.01|169.51|16
1623382120000|2021-06-11 03:28:40|172.04|169.54|171.99|169.49|172.04|169.54|171.98|169.48|9
1623382130000|2021-06-11 03:28:50|172.01|169.51|171.98|169.48|172.01|169.51|171.98|169.48|3
1623382140000|2021-06-11 03:29:00|171.99|169.49|172.11|169.61|172.11|169.61|171.99|169.49|16
1623382150000|2021-06-11 03:29:10|172.09|169.59|172.12|169.62|172.13|169.63|172.09|169.59|15
1623382160000|2021-06-11 03:29:20|172.11|169.61|172.28|169.78|172.28|169.78|172.1|169.6|10
1623382170000|2021-06-11 03:29:30|172.26|169.76|172.21|169.71|172.31|169.81|172.2|169.7|21
1623382180000|2021-06-11 03:29:40|172.22|169.72|172.22|169.72|172.27|169.77|172.18|169.68|18
1623382190000|2021-06-11 03:29:50|172.23|169.73|172.09|169.59|172.24|169.74|172.05|169.55|16
1623382200000|2021-06-11 03:30:00|172.08|169.58|172.16|169.66|172.25|169.75|172.08|169.58|21
1623382210000|2021-06-11 03:30:10|172.21|169.71|172.11|169.61|172.21|169.71|172.08|169.58|21
1623382220000|2021-06-11 03:30:20|172.08|169.58|172.21|169.71|172.21|169.71|172.08|169.58|16
1623382230000|2021-06-11 03:30:30|172.16|169.66|172.1|169.6|172.21|169.71|172.1|169.6|20
1623382240000|2021-06-11 03:30:40|172.09|169.59|172.06|169.56|172.1|169.6|172.05|169.55|18
1623382250000|2021-06-11 03:30:50|172.05|169.55|171.97|169.47|172.08|169.58|171.97|169.47|22
1623382260000|2021-06-11 03:31:00|171.98|169.48|171.91|169.41|171.98|169.48|171.91|169.41|15
1623382270000|2021-06-11 03:31:10|171.9|169.4|171.78|169.28|171.91|169.41|171.78|169.28|16
1623382280000|2021-06-11 03:31:20|171.77|169.27|171.74|169.24|171.78|169.28|171.73|169.23|10
1623382290000|2021-06-11 03:31:30|171.73|169.23|171.68|169.18|171.76|169.26|171.68|169.18|17
1623382300000|2021-06-11 03:31:40|171.69|169.19|171.74|169.24|171.75|169.25|171.65|169.15|23
1623382310000|2021-06-11 03:31:50|171.73|169.23|171.78|169.28|171.79|169.29|171.71|169.21|15
1623382320000|2021-06-11 03:32:00|171.77|169.27|171.8|169.3|171.82|169.32|171.76|169.26|16
1623382330000|2021-06-11 03:32:10|171.79|169.29|171.78|169.28|171.79|169.29|171.75|169.25|14
1623382340000|2021-06-11 03:32:20|171.79|169.29|171.7|169.2|171.82|169.32|171.7|169.2|12
1623382350000|2021-06-11 03:32:30|171.69|169.19|171.72|169.22|171.72|169.22|171.67|169.17|18
1623382360000|2021-06-11 03:32:40|171.73|169.23|171.72|169.22|171.74|169.24|171.71|169.21|10
1623382370000|2021-06-11 03:32:50|171.71|169.21|171.74|169.24|171.76|169.26|171.7|169.2|7
1623382380000|2021-06-11 03:33:00|171.75|169.25|171.81|169.31|171.81|169.31|171.75|169.25|15
1623382390000|2021-06-11 03:33:10|171.8|169.3|171.78|169.28|171.8|169.3|171.75|169.25|13
1623382400000|2021-06-11 03:33:20|171.81|169.31|171.74|169.24|171.84|169.34|171.74|169.24|20
1623382410000|2021-06-11 03:33:30|171.73|169.23|171.72|169.22|171.78|169.28|171.72|169.22|16
1623382420000|2021-06-11 03:33:40|171.69|169.19|171.7|169.2|171.71|169.21|171.68|169.18|12
1623382430000|2021-06-11 03:33:50|171.71|169.21|171.81|169.31|171.81|169.31|171.71|169.21|25
1623382440000|2021-06-11 03:34:00|171.82|169.32|171.84|169.34|171.85|169.35|171.81|169.31|17
1623382450000|2021-06-11 03:34:10|171.82|169.32|171.84|169.34|171.84|169.34|171.79|169.29|12
1623382460000|2021-06-11 03:34:20|171.85|169.35|171.79|169.29|171.85|169.35|171.79|169.29|14
1623382470000|2021-06-11 03:34:30|171.78|169.28|171.81|169.31|171.82|169.32|171.78|169.28|9
1623382480000|2021-06-11 03:34:40|171.8|169.3|171.8|169.3|171.84|169.34|171.78|169.28|17
1623382490000|2021-06-11 03:34:50|171.78|169.28|171.78|169.28|171.79|169.29|171.78|169.28|5
1623382500000|2021-06-11 03:35:00|171.79|169.29|171.75|169.25|171.79|169.29|171.73|169.23|17
1623382510000|2021-06-11 03:35:10|171.76|169.26|171.83|169.33|171.84|169.34|171.76|169.26|14
1623382520000|2021-06-11 03:35:20|171.82|169.32|171.94|169.44|171.96|169.46|171.81|169.31|19
1623382530000|2021-06-11 03:35:30|171.93|169.43|172.03|169.53|172.03|169.53|171.91|169.41|19
1623382540000|2021-06-11 03:35:40|172.05|169.55|172.04|169.54|172.07|169.57|172.04|169.54|11
1623382550000|2021-06-11 03:35:50|172.03|169.53|172.11|169.61|172.12|169.62|172.03|169.53|16
1623382560000|2021-06-11 03:36:00|172.12|169.62|172.02|169.52|172.12|169.62|172.01|169.51|18
1623382570000|2021-06-11 03:36:10|172.03|169.53|172.1|169.6|172.1|169.6|172.02|169.52|16
1623382580000|2021-06-11 03:36:20|172.09|169.59|172.12|169.62|172.13|169.63|172.09|169.59|10
1623382590000|2021-06-11 03:36:30|172.13|169.63|172.05|169.55|172.13|169.63|172.05|169.55|9
1623382600000|2021-06-11 03:36:40|172.04|169.54|172.05|169.55|172.05|169.55|172.03|169.53|10
1623382610000|2021-06-11 03:36:50|172.04|169.54|172.03|169.53|172.05|169.55|172.02|169.52|19
1623382620000|2021-06-11 03:37:00|172.02|169.52|171.99|169.49|172.03|169.53|171.99|169.49|15
1623382630000|2021-06-11 03:37:10|172|169.5|171.98|169.48|172|169.5|171.98|169.48|7
1623382640000|2021-06-11 03:37:20|171.99|169.49|172.04|169.54|172.05|169.55|171.99|169.49|7
1623382650000|2021-06-11 03:37:30|172.05|169.55|172.01|169.51|172.05|169.55|172.01|169.51|5
1623382660000|2021-06-11 03:37:40|172.02|169.52|172.02|169.52|172.03|169.53|172.01|169.51|9
1623382670000|2021-06-11 03:37:50|172.03|169.53|172.05|169.55|172.05|169.55|172.02|169.52|13
1623382680000|2021-06-11 03:38:00|172.06|169.56|171.94|169.44|172.06|169.56|171.94|169.44|16
1623382690000|2021-06-11 03:38:10|171.95|169.45|171.89|169.39|171.95|169.45|171.89|169.39|13
1623382700000|2021-06-11 03:38:20|171.88|169.38|171.85|169.35|171.88|169.38|171.85|169.35|3
1623382710000|2021-06-11 03:38:30|171.86|169.36|171.86|169.36|171.86|169.36|171.84|169.34|7
1623382720000|2021-06-11 03:38:40|171.85|169.35|171.85|169.35|171.85|169.35|171.83|169.33|8
1623382730000|2021-06-11 03:38:50|171.86|169.36|171.95|169.45|171.97|169.47|171.86|169.36|14
1623382740000|2021-06-11 03:39:00|171.94|169.44|172.05|169.55|172.07|169.57|171.94|169.44|15
1623382750000|2021-06-11 03:39:10|172.06|169.56|172.04|169.54|172.07|169.57|172.03|169.53|11
1623382760000|2021-06-11 03:39:20|172.03|169.53|171.99|169.49|172.05|169.55|171.98|169.48|15
1623382770000|2021-06-11 03:39:30|172|169.5|171.96|169.46|172|169.5|171.96|169.46|3
1623382780000|2021-06-11 03:39:40|171.95|169.45|171.93|169.43|171.95|169.45|171.93|169.43|7
1623382790000|2021-06-11 03:39:50|171.92|169.42|171.89|169.39|171.92|169.42|171.89|169.39|10
1623382800000|2021-06-11 03:40:00|171.9|169.4|171.98|169.48|171.98|169.48|171.89|169.39|13
1623382810000|2021-06-11 03:40:10|171.97|169.47|172.01|169.51|172.02|169.52|171.97|169.47|9
1623382820000|2021-06-11 03:40:20|172.02|169.52|172.04|169.54|172.04|169.54|172.02|169.52|7
1623382830000|2021-06-11 03:40:30|172.05|169.55|172.08|169.58|172.09|169.59|172.05|169.55|12
1623382840000|2021-06-11 03:40:40|172.09|169.59|172.09|169.59|172.09|169.59|172.09|169.59|1
1623382850000|2021-06-11 03:40:50|172.08|169.58|172.07|169.57|172.09|169.59|172.06|169.56|12
1623382860000|2021-06-11 03:41:00|172.05|169.55|172.03|169.53|172.06|169.56|172.03|169.53|11
1623382870000|2021-06-11 03:41:10|172.04|169.54|172.05|169.55|172.09|169.59|172.04|169.54|14
1623382880000|2021-06-11 03:41:20|172.04|169.54|172.08|169.58|172.08|169.58|172.04|169.54|13
1623382890000|2021-06-11 03:41:30|172.07|169.57|172.09|169.59|172.09|169.59|172.04|169.54|11
1623382900000|2021-06-11 03:41:40|172.12|169.62|172.17|169.67|172.17|169.67|172.12|169.62|5
1623382910000|2021-06-11 03:41:50|172.18|169.68|172.15|169.65|172.18|169.68|172.15|169.65|12
1623382920000|2021-06-11 03:42:00|172.16|169.66|172.15|169.65|172.18|169.68|172.14|169.64|12
1623382930000|2021-06-11 03:42:10|172.13|169.63|172.07|169.57|172.13|169.63|172.06|169.56|12
1623382940000|2021-06-11 03:42:20|172.06|169.56|172.11|169.61|172.12|169.62|172.06|169.56|14
1623382950000|2021-06-11 03:42:30|172.1|169.6|172.14|169.64|172.14|169.64|172.09|169.59|10
1623382960000|2021-06-11 03:42:40|172.13|169.63|172.13|169.63|172.14|169.64|172.13|169.63|9
1623382970000|2021-06-11 03:42:50|172.14|169.64|172.18|169.68|172.2|169.7|172.13|169.63|15
1623382980000|2021-06-11 03:43:00|172.19|169.69|172.1|169.6|172.19|169.69|172.1|169.6|10
1623382990000|2021-06-11 03:43:10|172.09|169.59|172.09|169.59|172.11|169.61|172.08|169.58|8
1623383000000|2021-06-11 03:43:20|172.1|169.6|172.15|169.65|172.15|169.65|172.08|169.58|11
1623383010000|2021-06-11 03:43:30|172.16|169.66|172.13|169.63|172.16|169.66|172.11|169.61|12
1623383020000|2021-06-11 03:43:40|172.15|169.65|172.16|169.66|172.16|169.66|172.14|169.64|7
1623383030000|2021-06-11 03:43:50|172.18|169.68|172.17|169.67|172.18|169.68|172.17|169.67|2
1623383040000|2021-06-11 03:44:00|172.14|169.64|172.18|169.68|172.18|169.68|172.09|169.59|16
1623383050000|2021-06-11 03:44:10|172.17|169.67|172.18|169.68|172.22|169.72|172.16|169.66|17
1623383060000|2021-06-11 03:44:20|172.19|169.69|172.21|169.71|172.21|169.71|172.16|169.66|15
1623383070000|2021-06-11 03:44:30|172.22|169.72|172.2|169.7|172.22|169.72|172.2|169.7|5
1623383080000|2021-06-11 03:44:40|172.21|169.71|172.2|169.7|172.21|169.71|172.2|169.7|4
1623383090000|2021-06-11 03:44:50|172.21|169.71|172.21|169.71|172.21|169.71|172.2|169.7|3
1623383100000|2021-06-11 03:45:00|172.2|169.7|172.21|169.71|172.23|169.73|172.2|169.7|6
1623383110000|2021-06-11 03:45:10|172.2|169.7|172.17|169.67|172.21|169.71|172.15|169.65|13
1623383120000|2021-06-11 03:45:20|172.16|169.66|172.17|169.67|172.19|169.69|172.16|169.66|14
1623383130000|2021-06-11 03:45:30|172.18|169.68|172.33|169.83|172.33|169.83|172.18|169.68|23
1623383140000|2021-06-11 03:45:40|172.34|169.84|172.35|169.85|172.38|169.88|172.3|169.8|25
1623383150000|2021-06-11 03:45:50|172.34|169.84|172.42|169.92|172.42|169.92|172.34|169.84|18
1623383160000|2021-06-11 03:46:00|172.45|169.95|172.42|169.92|172.47|169.97|172.41|169.91|24
1623383170000|2021-06-11 03:46:10|172.41|169.91|172.38|169.88|172.43|169.93|172.38|169.88|17
1623383180000|2021-06-11 03:46:20|172.37|169.87|172.4|169.9|172.4|169.9|172.31|169.81|20
1623383190000|2021-06-11 03:46:30|172.41|169.91|172.41|169.91|172.44|169.94|172.41|169.91|11
1623383200000|2021-06-11 03:46:40|172.42|169.92|172.42|169.92|172.44|169.94|172.41|169.91|14
1623383210000|2021-06-11 03:46:50|172.4|169.9|172.4|169.9|172.42|169.92|172.4|169.9|5
1623383220000|2021-06-11 03:47:00|172.39|169.89|172.29|169.79|172.39|169.89|172.29|169.79|14
1623383230000|2021-06-11 03:47:10|172.31|169.81|172.28|169.78|172.33|169.83|172.28|169.78|10
1623383240000|2021-06-11 03:47:20|172.29|169.79|172.27|169.77|172.3|169.8|172.27|169.77|7
1623383250000|2021-06-11 03:47:30|172.26|169.76|172.26|169.76|172.27|169.77|172.24|169.74|6
1623383260000|2021-06-11 03:47:40|172.24|169.74|172.19|169.69|172.24|169.74|172.19|169.69|8
1623383270000|2021-06-11 03:47:50|172.2|169.7|172.13|169.63|172.23|169.73|172.13|169.63|15
1623383280000|2021-06-11 03:48:00|172.11|169.61|172.1|169.6|172.12|169.62|172.1|169.6|4
1623383300000|2021-06-11 03:48:20|172.07|169.57|172.09|169.59|172.1|169.6|172.07|169.57|5
1623383310000|2021-06-11 03:48:30|172.1|169.6|171.98|169.48|172.1|169.6|171.98|169.48|10
1623383320000|2021-06-11 03:48:40|171.99|169.49|171.97|169.47|171.99|169.49|171.96|169.46|16
1623383330000|2021-06-11 03:48:50|171.98|169.48|171.96|169.46|171.99|169.49|171.96|169.46|8
1623383340000|2021-06-11 03:49:00|171.97|169.47|172.19|169.69|172.22|169.72|171.97|169.47|17
1623383350000|2021-06-11 03:49:10|172.2|169.7|172.09|169.59|172.2|169.7|172.06|169.56|19
1623383360000|2021-06-11 03:49:20|172.08|169.58|172.09|169.59|172.1|169.6|172.07|169.57|12
1623383370000|2021-06-11 03:49:30|172.1|169.6|172.21|169.71|172.21|169.71|172.09|169.59|18
1623383380000|2021-06-11 03:49:40|172.17|169.67|172.11|169.61|172.2|169.7|172.1|169.6|15
1623383390000|2021-06-11 03:49:50|172.1|169.6|172.11|169.61|172.11|169.61|172.1|169.6|4
1623383400000|2021-06-11 03:50:00|172.1|169.6|172.08|169.58|172.11|169.61|172.04|169.54|15
1623383410000|2021-06-11 03:50:10|172.07|169.57|172.15|169.65|172.16|169.66|172.07|169.57|14
1623383420000|2021-06-11 03:50:20|172.16|169.66|172.21|169.71|172.21|169.71|172.16|169.66|8
1623383430000|2021-06-11 03:50:30|172.22|169.72|172.21|169.71|172.23|169.73|172.2|169.7|18
1623383440000|2021-06-11 03:50:40|172.2|169.7|172.15|169.65|172.21|169.71|172.15|169.65|10
1623383450000|2021-06-11 03:50:50|172.16|169.66|172.11|169.61|172.17|169.67|172.11|169.61|18
1623383460000|2021-06-11 03:51:00|172.1|169.6|172.29|169.79|172.3|169.8|172.1|169.6|20
1623383470000|2021-06-11 03:51:10|172.31|169.81|172.34|169.84|172.34|169.84|172.31|169.81|10
1623383480000|2021-06-11 03:51:20|172.35|169.85|172.35|169.85|172.35|169.85|172.33|169.83|11
1623383490000|2021-06-11 03:51:30|172.36|169.86|172.29|169.79|172.36|169.86|172.28|169.78|15
1623383500000|2021-06-11 03:51:40|172.26|169.76|172.41|169.91|172.43|169.93|172.25|169.75|24
1623383510000|2021-06-11 03:51:50|172.4|169.9|172.45|169.95|172.46|169.96|172.4|169.9|14
1623383520000|2021-06-11 03:52:00|172.44|169.94|172.46|169.96|172.47|169.97|172.43|169.93|16
1623383530000|2021-06-11 03:52:10|172.45|169.95|172.45|169.95|172.46|169.96|172.43|169.93|13
1623383540000|2021-06-11 03:52:20|172.46|169.96|172.39|169.89|172.46|169.96|172.38|169.88|15
1623383550000|2021-06-11 03:52:30|172.38|169.88|172.36|169.86|172.42|169.92|172.36|169.86|14
1623383560000|2021-06-11 03:52:40|172.37|169.87|172.39|169.89|172.41|169.91|172.37|169.87|19
1623383570000|2021-06-11 03:52:50|172.38|169.88|172.36|169.86|172.38|169.88|172.33|169.83|12
1623383580000|2021-06-11 03:53:00|172.35|169.85|172.33|169.83|172.36|169.86|172.3|169.8|15
1623383590000|2021-06-11 03:53:10|172.34|169.84|172.06|169.56|172.37|169.87|172.05|169.55|14
1623383600000|2021-06-11 03:53:20|172.05|169.55|172.04|169.54|172.06|169.56|172.03|169.53|12
1623383610000|2021-06-11 03:53:30|172.03|169.53|172.03|169.53|172.06|169.56|172.03|169.53|10
1623383620000|2021-06-11 03:53:40|172.02|169.52|172.04|169.54|172.06|169.56|172.01|169.51|18
1623383630000|2021-06-11 03:53:50|172.05|169.55|172.05|169.55|172.05|169.55|172.02|169.52|13
1623383640000|2021-06-11 03:54:00|172.11|169.61|172.17|169.67|172.17|169.67|172.1|169.6|24
1623383650000|2021-06-11 03:54:10|172.16|169.66|172.18|169.68|172.2|169.7|172.1|169.6|14
1623383660000|2021-06-11 03:54:20|172.19|169.69|172.33|169.83|172.34|169.84|172.16|169.66|23
1623383670000|2021-06-11 03:54:30|172.35|169.85|172.27|169.77|172.35|169.85|172.27|169.77|11
1623383680000|2021-06-11 03:54:40|172.28|169.78|172.32|169.82|172.34|169.84|172.24|169.74|22
1623383690000|2021-06-11 03:54:50|172.31|169.81|172.24|169.74|172.32|169.82|172.23|169.73|15
1623383700000|2021-06-11 03:55:00|172.23|169.73|172.28|169.78|172.29|169.79|172.23|169.73|13
1623383710000|2021-06-11 03:55:10|172.29|169.79|172.31|169.81|172.31|169.81|172.28|169.78|7
1623383720000|2021-06-11 03:55:20|172.32|169.82|172.4|169.9|172.44|169.94|172.32|169.82|16
1623383730000|2021-06-11 03:55:30|172.39|169.89|172.39|169.89|172.42|169.92|172.39|169.89|13
1623383740000|2021-06-11 03:55:40|172.4|169.9|172.38|169.88|172.4|169.9|172.35|169.85|16
1623383750000|2021-06-11 03:55:50|172.39|169.89|172.35|169.85|172.41|169.91|172.35|169.85|19
1623383760000|2021-06-11 03:56:00|172.36|169.86|172.38|169.88|172.39|169.89|172.35|169.85|20
1623383770000|2021-06-11 03:56:10|172.43|169.93|172.42|169.92|172.44|169.94|172.38|169.88|23
1623383780000|2021-06-11 03:56:20|172.43|169.93|172.38|169.88|172.43|169.93|172.38|169.88|9
1623383790000|2021-06-11 03:56:30|172.4|169.9|172.36|169.86|172.4|169.9|172.35|169.85|13
1623383800000|2021-06-11 03:56:40|172.35|169.85|172.41|169.91|172.42|169.92|172.35|169.85|15
1623383810000|2021-06-11 03:56:50|172.44|169.94|172.53|170.03|172.53|170.03|172.39|169.89|11
1623383820000|2021-06-11 03:57:00|172.52|170.02|172.39|169.89|172.52|170.02|172.39|169.89|19
1623383830000|2021-06-11 03:57:10|172.4|169.9|172.37|169.87|172.4|169.9|172.36|169.86|17
1623383840000|2021-06-11 03:57:20|172.39|169.89|172.38|169.88|172.39|169.89|172.37|169.87|12
1623383850000|2021-06-11 03:57:30|172.39|169.89|172.38|169.88|172.39|169.89|172.37|169.87|4
1623383860000|2021-06-11 03:57:40|172.39|169.89|172.28|169.78|172.39|169.89|172.28|169.78|14
1623383870000|2021-06-11 03:57:50|172.27|169.77|172.28|169.78|172.31|169.81|172.27|169.77|18
1623383880000|2021-06-11 03:58:00|172.29|169.79|172.41|169.91|172.42|169.92|172.29|169.79|17
1623383890000|2021-06-11 03:58:10|172.4|169.9|172.41|169.91|172.43|169.93|172.39|169.89|13
1623383900000|2021-06-11 03:58:20|172.42|169.92|172.43|169.93|172.44|169.94|172.42|169.92|16
1623383910000|2021-06-11 03:58:30|172.42|169.92|172.39|169.89|172.42|169.92|172.39|169.89|14
1623383920000|2021-06-11 03:58:40|172.41|169.91|172.44|169.94|172.45|169.95|172.39|169.89|19
1623383930000|2021-06-11 03:58:50|172.45|169.95|172.43|169.93|172.45|169.95|172.43|169.93|17
1623383940000|2021-06-11 03:59:00|172.44|169.94|172.42|169.92|172.44|169.94|172.41|169.91|13
1623383950000|2021-06-11 03:59:10|172.4|169.9|172.47|169.97|172.47|169.97|172.4|169.9|8
1623383960000|2021-06-11 03:59:20|172.48|169.98|172.52|170.02|172.53|170.03|172.48|169.98|11
1623383970000|2021-06-11 03:59:30|172.51|170.01|172.51|170.01|172.53|170.03|172.49|169.99|14
1623383980000|2021-06-11 03:59:40|172.49|169.99|172.55|170.05|172.55|170.05|172.49|169.99|12
1623383990000|2021-06-11 03:59:50|172.54|170.04|172.51|170.01|172.55|170.05|172.5|170|12
1623384000000|2021-06-11 04:00:00|172.52|170.02|172.55|170.05|172.55|170.05|172.47|169.97|25
1623384010000|2021-06-11 04:00:10|172.57|170.07|172.55|170.05|172.57|170.07|172.54|170.04|4
1623384020000|2021-06-11 04:00:20|172.56|170.06|172.75|170.25|172.75|170.25|172.56|170.06|11
1623384030000|2021-06-11 04:00:30|172.73|170.23|172.81|170.31|172.81|170.31|172.68|170.18|20
1623384040000|2021-06-11 04:00:40|172.83|170.33|172.82|170.32|172.83|170.33|172.72|170.22|23
1623384050000|2021-06-11 04:00:50|172.81|170.31|172.86|170.36|172.86|170.36|172.75|170.25|27
1623384060000|2021-06-11 04:01:00|172.79|170.29|172.91|170.41|172.94|170.44|172.77|170.27|26
1623384070000|2021-06-11 04:01:10|172.92|170.42|172.95|170.45|172.95|170.45|172.9|170.4|10
1623384080000|2021-06-11 04:01:20|172.97|170.47|172.97|170.47|172.97|170.47|172.95|170.45|9
1623384090000|2021-06-11 04:01:30|172.96|170.46|172.92|170.42|172.97|170.47|172.92|170.42|8
1623384100000|2021-06-11 04:01:40|172.9|170.4|172.83|170.33|172.9|170.4|172.82|170.32|9
1623384110000|2021-06-11 04:01:50|172.82|170.32|172.85|170.35|172.87|170.37|172.82|170.32|22
1623384120000|2021-06-11 04:02:00|172.86|170.36|172.77|170.27|172.86|170.36|172.75|170.25|13
1623384130000|2021-06-11 04:02:10|172.76|170.26|173.02|170.52|173.04|170.54|172.76|170.26|23
1623384140000|2021-06-11 04:02:20|173.03|170.53|172.9|170.4|173.09|170.59|172.9|170.4|28
1623384150000|2021-06-11 04:02:30|172.91|170.41|173|170.5|173.08|170.58|172.91|170.41|21
1623384160000|2021-06-11 04:02:40|172.99|170.49|172.96|170.46|173.04|170.54|172.94|170.44|21
1623384170000|2021-06-11 04:02:50|172.95|170.45|172.95|170.45|172.98|170.48|172.92|170.42|20
1623384180000|2021-06-11 04:03:00|172.96|170.46|172.93|170.43|172.96|170.46|172.9|170.4|23
1623384190000|2021-06-11 04:03:10|172.94|170.44|172.89|170.39|172.95|170.45|172.87|170.37|20
1623384200000|2021-06-11 04:03:20|172.9|170.4|172.7|170.2|172.9|170.4|172.64|170.14|17
1623384210000|2021-06-11 04:03:30|172.71|170.21|172.68|170.18|172.74|170.24|172.63|170.13|20
1623384220000|2021-06-11 04:03:40|172.67|170.17|172.72|170.22|172.74|170.24|172.64|170.14|24
1623384230000|2021-06-11 04:03:50|172.71|170.21|172.78|170.28|172.78|170.28|172.69|170.19|22
1623384240000|2021-06-11 04:04:00|172.77|170.27|172.86|170.36|172.87|170.37|172.77|170.27|21
1623384250000|2021-06-11 04:04:10|172.84|170.34|172.96|170.46|172.96|170.46|172.8|170.3|24
1623384260000|2021-06-11 04:04:20|172.95|170.45|172.93|170.43|172.96|170.46|172.92|170.42|19
1623384270000|2021-06-11 04:04:30|172.94|170.44|172.9|170.4|172.94|170.44|172.86|170.36|25
1623384280000|2021-06-11 04:04:40|172.91|170.41|172.98|170.48|173.02|170.52|172.91|170.41|15
1623384290000|2021-06-11 04:04:50|172.97|170.47|172.9|170.4|172.98|170.48|172.9|170.4|16
1623384300000|2021-06-11 04:05:00|172.88|170.38|172.81|170.31|172.89|170.39|172.78|170.28|23
1623384310000|2021-06-11 04:05:10|172.79|170.29|172.79|170.29|172.82|170.32|172.75|170.25|18
1623384320000|2021-06-11 04:05:20|172.77|170.27|172.78|170.28|172.84|170.34|172.75|170.25|27
1623384330000|2021-06-11 04:05:30|172.77|170.27|172.75|170.25|172.77|170.27|172.74|170.24|13
1623384340000|2021-06-11 04:05:40|172.74|170.24|172.68|170.18|172.75|170.25|172.67|170.17|23
1623384350000|2021-06-11 04:05:50|172.67|170.17|172.69|170.19|172.71|170.21|172.67|170.17|17
1623384360000|2021-06-11 04:06:00|172.7|170.2|172.69|170.19|172.72|170.22|172.69|170.19|15
1623384370000|2021-06-11 04:06:10|172.68|170.18|172.61|170.11|172.68|170.18|172.61|170.11|16
1623384380000|2021-06-11 04:06:20|172.6|170.1|172.51|170.01|172.62|170.12|172.51|170.01|16
1623384390000|2021-06-11 04:06:30|172.53|170.03|172.58|170.08|172.58|170.08|172.53|170.03|17
1623384400000|2021-06-11 04:06:40|172.57|170.07|172.51|170.01|172.57|170.07|172.51|170.01|19
1623384410000|2021-06-11 04:06:50|172.5|170|172.46|169.96|172.53|170.03|172.43|169.93|21
1623384420000|2021-06-11 04:07:00|172.48|169.98|172.49|169.99|172.52|170.02|172.48|169.98|13
1623384430000|2021-06-11 04:07:10|172.5|170|172.43|169.93|172.5|170|172.43|169.93|15
1623384440000|2021-06-11 04:07:20|172.42|169.92|172.42|169.92|172.44|169.94|172.39|169.89|15
1623384450000|2021-06-11 04:07:30|172.45|169.95|172.4|169.9|172.45|169.95|172.4|169.9|9
1623384460000|2021-06-11 04:07:40|172.39|169.89|172.42|169.92|172.42|169.92|172.37|169.87|10
1623384470000|2021-06-11 04:07:50|172.43|169.93|172.41|169.91|172.43|169.93|172.41|169.91|13
1623384480000|2021-06-11 04:08:00|172.39|169.89|172.53|170.03|172.57|170.07|172.37|169.87|27
1623384490000|2021-06-11 04:08:10|172.52|170.02|172.53|170.03|172.53|170.03|172.52|170.02|6
1623384500000|2021-06-11 04:08:20|172.52|170.02|172.45|169.95|172.52|170.02|172.45|169.95|11
1623384510000|2021-06-11 04:08:30|172.44|169.94|172.44|169.94|172.45|169.95|172.43|169.93|6
1623384520000|2021-06-11 04:08:40|172.45|169.95|172.45|169.95|172.45|169.95|172.44|169.94|17
1623384530000|2021-06-11 04:08:50|172.46|169.96|172.43|169.93|172.46|169.96|172.43|169.93|14
1623384540000|2021-06-11 04:09:00|172.44|169.94|172.53|170.03|172.53|170.03|172.44|169.94|20
1623384550000|2021-06-11 04:09:10|172.51|170.01|172.5|170|172.52|170.02|172.49|169.99|18
1623384560000|2021-06-11 04:09:20|172.51|170.01|172.51|170.01|172.53|170.03|172.5|170|9
1623384570000|2021-06-11 04:09:30|172.52|170.02|172.46|169.96|172.54|170.04|172.45|169.95|16
1623384580000|2021-06-11 04:09:40|172.42|169.92|172.48|169.98|172.49|169.99|172.41|169.91|12
1623384590000|2021-06-11 04:09:50|172.49|169.99|172.44|169.94|172.5|170|172.44|169.94|14
1623384600000|2021-06-11 04:10:00|172.45|169.95|172.67|170.17|172.69|170.19|172.45|169.95|17
1623384610000|2021-06-11 04:10:10|172.7|170.2|172.66|170.16|172.72|170.22|172.64|170.14|21
1623384620000|2021-06-11 04:10:20|172.68|170.18|172.53|170.03|172.68|170.18|172.53|170.03|20
1623384630000|2021-06-11 04:10:30|172.54|170.04|172.55|170.05|172.56|170.06|172.54|170.04|6
1623384640000|2021-06-11 04:10:40|172.54|170.04|172.54|170.04|172.64|170.14|172.54|170.04|20
1623384650000|2021-06-11 04:10:50|172.55|170.05|172.55|170.05|172.58|170.08|172.54|170.04|16
1623384660000|2021-06-11 04:11:00|172.57|170.07|172.55|170.05|172.61|170.11|172.55|170.05|8
1623384670000|2021-06-11 04:11:10|172.56|170.06|172.58|170.08|172.59|170.09|172.55|170.05|12
1623384680000|2021-06-11 04:11:20|172.57|170.07|172.55|170.05|172.58|170.08|172.53|170.03|9
1623384690000|2021-06-11 04:11:30|172.52|170.02|172.5|170|172.53|170.03|172.5|170|10
1623384700000|2021-06-11 04:11:40|172.51|170.01|172.44|169.94|172.51|170.01|172.44|169.94|15
1623384710000|2021-06-11 04:11:50|172.45|169.95|172.45|169.95|172.46|169.96|172.44|169.94|9
1623384720000|2021-06-11 04:12:00|172.49|169.99|172.46|169.96|172.55|170.05|172.44|169.94|15
1623384730000|2021-06-11 04:12:10|172.47|169.97|172.51|170.01|172.52|170.02|172.46|169.96|18
1623384740000|2021-06-11 04:12:20|172.5|170|172.54|170.04|172.58|170.08|172.49|169.99|18
1623384750000|2021-06-11 04:12:30|172.55|170.05|172.56|170.06|172.57|170.07|172.55|170.05|12
1623384760000|2021-06-11 04:12:40|172.57|170.07|172.6|170.1|172.62|170.12|172.55|170.05|15
1623384770000|2021-06-11 04:12:50|172.59|170.09|172.59|170.09|172.6|170.1|172.56|170.06|16
1623384780000|2021-06-11 04:13:00|172.58|170.08|172.67|170.17|172.67|170.17|172.58|170.08|15
1623384790000|2021-06-11 04:13:10|172.66|170.16|172.63|170.13|172.66|170.16|172.63|170.13|12
1623384800000|2021-06-11 04:13:20|172.62|170.12|172.64|170.14|172.64|170.14|172.61|170.11|8
1623384810000|2021-06-11 04:13:30|172.63|170.13|172.6|170.1|172.66|170.16|172.6|170.1|21
1623384820000|2021-06-11 04:13:40|172.59|170.09|172.62|170.12|172.62|170.12|172.58|170.08|7
1623384830000|2021-06-11 04:13:50|172.61|170.11|172.61|170.11|172.63|170.13|172.61|170.11|10
1623384840000|2021-06-11 04:14:00|172.6|170.1|172.59|170.09|172.62|170.12|172.59|170.09|6
1623384850000|2021-06-11 04:14:10|172.58|170.08|172.53|170.03|172.58|170.08|172.53|170.03|12
1623384860000|2021-06-11 04:14:20|172.54|170.04|172.53|170.03|172.55|170.05|172.53|170.03|6
1623384870000|2021-06-11 04:14:30|172.54|170.04|172.51|170.01|172.55|170.05|172.51|170.01|6
1623384880000|2021-06-11 04:14:40|172.5|170|172.5|170|172.5|170|172.49|169.99|5
1623384890000|2021-06-11 04:14:50|172.51|170.01|172.52|170.02|172.52|170.02|172.49|169.99|11
1623384900000|2021-06-11 04:15:00|172.53|170.03|172.58|170.08|172.58|170.08|172.52|170.02|20
1623384910000|2021-06-11 04:15:10|172.56|170.06|172.52|170.02|172.58|170.08|172.51|170.01|14
1623384920000|2021-06-11 04:15:20|172.53|170.03|172.53|170.03|172.55|170.05|172.52|170.02|11
1623384930000|2021-06-11 04:15:30|172.54|170.04|172.55|170.05|172.55|170.05|172.53|170.03|14
1623384940000|2021-06-11 04:15:40|172.54|170.04|172.56|170.06|172.57|170.07|172.54|170.04|15
1623384950000|2021-06-11 04:15:50|172.55|170.05|172.55|170.05|172.57|170.07|172.53|170.03|10
1623384960000|2021-06-11 04:16:00|172.54|170.04|172.53|170.03|172.54|170.04|172.52|170.02|6
1623384970000|2021-06-11 04:16:10|172.51|170.01|172.53|170.03|172.56|170.06|172.51|170.01|20
1623384980000|2021-06-11 04:16:20|172.56|170.06|172.52|170.02|172.56|170.06|172.52|170.02|11
1623384990000|2021-06-11 04:16:30|172.53|170.03|172.44|169.94|172.53|170.03|172.44|169.94|15
1623385000000|2021-06-11 04:16:40|172.43|169.93|172.44|169.94|172.46|169.96|172.42|169.92|17
1623385010000|2021-06-11 04:16:50|172.43|169.93|172.3|169.8|172.44|169.94|172.3|169.8|19
1623385020000|2021-06-11 04:17:00|172.31|169.81|172.4|169.9|172.42|169.92|172.28|169.78|14
1623385030000|2021-06-11 04:17:10|172.39|169.89|172.43|169.93|172.43|169.93|172.39|169.89|13
1623385040000|2021-06-11 04:17:20|172.42|169.92|172.43|169.93|172.43|169.93|172.42|169.92|4
1623385050000|2021-06-11 04:17:30|172.42|169.92|172.32|169.82|172.42|169.92|172.32|169.82|19
1623385060000|2021-06-11 04:17:40|172.31|169.81|172.38|169.88|172.38|169.88|172.31|169.81|16
1623385070000|2021-06-11 04:17:50|172.37|169.87|172.35|169.85|172.37|169.87|172.34|169.84|11
1623385080000|2021-06-11 04:18:00|172.36|169.86|172.38|169.88|172.39|169.89|172.34|169.84|7
1623385090000|2021-06-11 04:18:10|172.37|169.87|172.39|169.89|172.39|169.89|172.36|169.86|7
1623385100000|2021-06-11 04:18:20|172.42|169.92|172.41|169.91|172.43|169.93|172.37|169.87|15
1623385110000|2021-06-11 04:18:30|172.4|169.9|172.39|169.89|172.41|169.91|172.35|169.85|20
1623385120000|2021-06-11 04:18:40|172.4|169.9|172.39|169.89|172.4|169.9|172.39|169.89|6
1623385130000|2021-06-11 04:18:50|172.38|169.88|172.45|169.95|172.47|169.97|172.38|169.88|13
1623385140000|2021-06-11 04:19:00|172.44|169.94|172.36|169.86|172.45|169.95|172.33|169.83|16
1623385150000|2021-06-11 04:19:10|172.35|169.85|172.37|169.87|172.37|169.87|172.33|169.83|11
1623385160000|2021-06-11 04:19:20|172.36|169.86|172.3|169.8|172.37|169.87|172.29|169.79|14
1623385170000|2021-06-11 04:19:30|172.31|169.81|172.34|169.84|172.34|169.84|172.3|169.8|9
1623385180000|2021-06-11 04:19:40|172.33|169.83|172.3|169.8|172.33|169.83|172.3|169.8|5
1623385190000|2021-06-11 04:19:50|172.31|169.81|172.25|169.75|172.31|169.81|172.22|169.72|21
1623385200000|2021-06-11 04:20:00|172.26|169.76|172.12|169.62|172.26|169.76|172.1|169.6|15
1623385210000|2021-06-11 04:20:10|172.14|169.64|172.05|169.55|172.15|169.65|172|169.5|26
1623385220000|2021-06-11 04:20:20|172.06|169.56|171.98|169.48|172.06|169.56|171.98|169.48|16
1623385230000|2021-06-11 04:20:30|171.97|169.47|171.96|169.46|171.98|169.48|171.94|169.44|15
1623385240000|2021-06-11 04:20:40|171.95|169.45|172.01|169.51|172.01|169.51|171.95|169.45|15
1623385250000|2021-06-11 04:20:50|172|169.5|171.91|169.41|172|169.5|171.9|169.4|15
1623385260000|2021-06-11 04:21:00|171.9|169.4|171.9|169.4|171.94|169.44|171.87|169.37|22
1623385270000|2021-06-11 04:21:10|171.89|169.39|171.95|169.45|171.95|169.45|171.88|169.38|17
1623385280000|2021-06-11 04:21:20|171.94|169.44|171.99|169.49|172.01|169.51|171.92|169.42|13
1623385290000|2021-06-11 04:21:30|172|169.5|172|169.5|172.01|169.51|171.98|169.48|11
1623385300000|2021-06-11 04:21:40|172.01|169.51|171.98|169.48|172.01|169.51|171.96|169.46|13
1623385310000|2021-06-11 04:21:50|171.97|169.47|172.07|169.57|172.07|169.57|171.97|169.47|18
1623385320000|2021-06-11 04:22:00|172.06|169.56|172.03|169.53|172.07|169.57|172.02|169.52|15
1623385330000|2021-06-11 04:22:10|172.04|169.54|171.98|169.48|172.04|169.54|171.98|169.48|7
1623385340000|2021-06-11 04:22:20|171.99|169.49|171.93|169.43|171.99|169.49|171.92|169.42|12
1623385350000|2021-06-11 04:22:30|171.92|169.42|171.81|169.31|171.92|169.42|171.81|169.31|16
1623385360000|2021-06-11 04:22:40|171.78|169.28|171.75|169.25|171.78|169.28|171.75|169.25|4
1623385370000|2021-06-11 04:22:50|171.78|169.28|171.75|169.25|171.78|169.28|171.73|169.23|17
1623385380000|2021-06-11 04:23:00|171.74|169.24|171.77|169.27|171.79|169.29|171.74|169.24|12
1623385390000|2021-06-11 04:23:10|171.78|169.28|171.78|169.28|171.81|169.31|171.74|169.24|20
1623385400000|2021-06-11 04:23:20|171.8|169.3|171.81|169.31|171.81|169.31|171.77|169.27|19
1623385410000|2021-06-11 04:23:30|171.8|169.3|171.9|169.4|171.91|169.41|171.78|169.28|13
1623385420000|2021-06-11 04:23:40|171.91|169.41|171.83|169.33|171.92|169.42|171.81|169.31|18
1623385430000|2021-06-11 04:23:50|171.82|169.32|171.84|169.34|171.88|169.38|171.81|169.31|16
1623385440000|2021-06-11 04:24:00|171.85|169.35|171.74|169.24|171.85|169.35|171.74|169.24|20
1623385450000|2021-06-11 04:24:10|171.77|169.27|171.75|169.25|171.79|169.29|171.74|169.24|15
1623385460000|2021-06-11 04:24:20|171.76|169.26|171.76|169.26|171.78|169.28|171.74|169.24|15
1623385470000|2021-06-11 04:24:30|171.75|169.25|171.76|169.26|171.76|169.26|171.73|169.23|10
1623385480000|2021-06-11 04:24:40|171.75|169.25|171.81|169.31|171.82|169.32|171.75|169.25|10
1623385490000|2021-06-11 04:24:50|171.82|169.32|171.85|169.35|171.87|169.37|171.81|169.31|17
1623385500000|2021-06-11 04:25:00|171.82|169.32|171.95|169.45|171.95|169.45|171.82|169.32|24
1623385510000|2021-06-11 04:25:10|171.97|169.47|171.95|169.45|171.98|169.48|171.92|169.42|8
1623385520000|2021-06-11 04:25:20|171.94|169.44|171.98|169.48|172.01|169.51|171.93|169.43|19
1623385530000|2021-06-11 04:25:30|171.99|169.49|171.96|169.46|171.99|169.49|171.94|169.44|18
1623385540000|2021-06-11 04:25:40|171.97|169.47|172|169.5|172.03|169.53|171.95|169.45|16
1623385550000|2021-06-11 04:25:50|172.01|169.51|171.97|169.47|172.01|169.51|171.97|169.47|7
1623385560000|2021-06-11 04:26:00|171.98|169.48|172.02|169.52|172.02|169.52|171.97|169.47|12
1623385570000|2021-06-11 04:26:10|172.03|169.53|172.08|169.58|172.13|169.63|172.02|169.52|20
1623385580000|2021-06-11 04:26:20|172.1|169.6|171.99|169.49|172.12|169.62|171.98|169.48|20
1623385590000|2021-06-11 04:26:30|171.98|169.48|171.95|169.45|171.98|169.48|171.95|169.45|5
1623385600000|2021-06-11 04:26:40|171.96|169.46|171.96|169.46|171.98|169.48|171.95|169.45|7
1623385610000|2021-06-11 04:26:50|171.97|169.47|171.92|169.42|171.97|169.47|171.92|169.42|4
1623385620000|2021-06-11 04:27:00|171.91|169.41|171.73|169.23|171.91|169.41|171.73|169.23|16
1623385630000|2021-06-11 04:27:10|171.74|169.24|171.76|169.26|171.76|169.26|171.74|169.24|3
1623385640000|2021-06-11 04:27:20|171.75|169.25|171.79|169.29|171.79|169.29|171.73|169.23|8
1623385650000|2021-06-11 04:27:30|171.76|169.26|171.78|169.28|171.78|169.28|171.71|169.21|12
1623385660000|2021-06-11 04:27:40|171.73|169.23|171.74|169.24|171.77|169.27|171.73|169.23|5
1623385670000|2021-06-11 04:27:50|171.73|169.23|171.71|169.21|171.74|169.24|171.7|169.2|11
1623385680000|2021-06-11 04:28:00|171.73|169.23|171.79|169.29|171.81|169.31|171.73|169.23|18
1623385690000|2021-06-11 04:28:10|171.77|169.27|171.78|169.28|171.8|169.3|171.77|169.27|12
1623385700000|2021-06-11 04:28:20|171.79|169.29|171.86|169.36|171.89|169.39|171.79|169.29|20
1623385710000|2021-06-11 04:28:30|171.85|169.35|171.84|169.34|171.87|169.37|171.81|169.31|20
1623385720000|2021-06-11 04:28:40|171.85|169.35|171.86|169.36|171.86|169.36|171.83|169.33|10
1623385730000|2021-06-11 04:28:50|171.85|169.35|171.83|169.33|171.86|169.36|171.83|169.33|6
1623385740000|2021-06-11 04:29:00|171.84|169.34|171.86|169.36|171.86|169.36|171.82|169.32|12
1623385750000|2021-06-11 04:29:10|171.85|169.35|171.85|169.35|171.86|169.36|171.84|169.34|11
1623385760000|2021-06-11 04:29:20|171.86|169.36|171.79|169.29|171.86|169.36|171.79|169.29|10
1623385770000|2021-06-11 04:29:30|171.8|169.3|171.78|169.28|171.84|169.34|171.78|169.28|10
1623385780000|2021-06-11 04:29:40|171.79|169.29|171.76|169.26|171.79|169.29|171.76|169.26|12
1623385790000|2021-06-11 04:29:50|171.75|169.25|171.75|169.25|171.76|169.26|171.75|169.25|5
1623385800000|2021-06-11 04:30:00|171.74|169.24|171.94|169.44|171.94|169.44|171.74|169.24|14
1623385810000|2021-06-11 04:30:10|171.98|169.48|171.98|169.48|172|169.5|171.95|169.45|16
1623385820000|2021-06-11 04:30:20|171.97|169.47|171.92|169.42|171.97|169.47|171.92|169.42|13
1623385830000|2021-06-11 04:30:30|171.96|169.46|172|169.5|172|169.5|171.92|169.42|11
1623385840000|2021-06-11 04:30:40|172.01|169.51|171.97|169.47|172.07|169.57|171.97|169.47|13
1623385850000|2021-06-11 04:30:50|171.98|169.48|172.06|169.56|172.07|169.57|171.97|169.47|21
1623385860000|2021-06-11 04:31:00|171.98|169.48|171.95|169.45|172.01|169.51|171.95|169.45|12
1623385870000|2021-06-11 04:31:10|171.97|169.47|172.03|169.53|172.03|169.53|171.97|169.47|18
1623385880000|2021-06-11 04:31:20|172.04|169.54|172.02|169.52|172.04|169.54|172.01|169.51|16
1623385890000|2021-06-11 04:31:30|172.04|169.54|172.11|169.61|172.11|169.61|172|169.5|21
1623385900000|2021-06-11 04:31:40|172.09|169.59|172.09|169.59|172.18|169.68|172.07|169.57|15
1623385910000|2021-06-11 04:31:50|172.1|169.6|172.11|169.61|172.11|169.61|172.09|169.59|8
1623385920000|2021-06-11 04:32:00|172.12|169.62|172.14|169.64|172.15|169.65|172.11|169.61|19
1623385930000|2021-06-11 04:32:10|172.13|169.63|172.07|169.57|172.14|169.64|172.07|169.57|14
1623385940000|2021-06-11 04:32:20|172.08|169.58|172.09|169.59|172.09|169.59|172.07|169.57|4
1623385950000|2021-06-11 04:32:30|172.08|169.58|172.09|169.59|172.11|169.61|172.08|169.58|8
1623385960000|2021-06-11 04:32:40|172.08|169.58|172.11|169.61|172.12|169.62|172.08|169.58|10
1623385970000|2021-06-11 04:32:50|172.12|169.62|172.12|169.62|172.12|169.62|172.11|169.61|7
1623385980000|2021-06-11 04:33:00|172.11|169.61|172.01|169.51|172.12|169.62|171.99|169.49|13
1623385990000|2021-06-11 04:33:10|172|169.5|172.01|169.51|172.01|169.51|171.99|169.49|10
1623386000000|2021-06-11 04:33:20|172.02|169.52|172.07|169.57|172.08|169.58|172.01|169.51|16
1623386010000|2021-06-11 04:33:30|172.08|169.58|172.07|169.57|172.1|169.6|172.06|169.56|13
1623386020000|2021-06-11 04:33:40|172.06|169.56|172.05|169.55|172.08|169.58|172.05|169.55|15
1623386030000|2021-06-11 04:33:50|172.06|169.56|172.07|169.57|172.07|169.57|172.04|169.54|13
1623386040000|2021-06-11 04:34:00|172.06|169.56|172.19|169.69|172.21|169.71|172.06|169.56|23
1623386050000|2021-06-11 04:34:10|172.18|169.68|172.24|169.74|172.24|169.74|172.17|169.67|18
1623386060000|2021-06-11 04:34:20|172.25|169.75|172.29|169.79|172.29|169.79|172.24|169.74|18
1623386070000|2021-06-11 04:34:30|172.28|169.78|172.25|169.75|172.31|169.81|172.25|169.75|19
1623386080000|2021-06-11 04:34:40|172.24|169.74|172.25|169.75|172.25|169.75|172.22|169.72|13
1623386090000|2021-06-11 04:34:50|172.24|169.74|172.29|169.79|172.3|169.8|172.24|169.74|24
1623386100000|2021-06-11 04:35:00|172.3|169.8|172.27|169.77|172.3|169.8|172.19|169.69|15
1623386110000|2021-06-11 04:35:10|172.28|169.78|172.36|169.86|172.36|169.86|172.28|169.78|20
1623386120000|2021-06-11 04:35:20|172.37|169.87|172.43|169.93|172.44|169.94|172.35|169.85|16
1623386130000|2021-06-11 04:35:30|172.4|169.9|172.44|169.94|172.45|169.95|172.36|169.86|20
1623386140000|2021-06-11 04:35:40|172.47|169.97|172.46|169.96|172.47|169.97|172.42|169.92|13
1623386150000|2021-06-11 04:35:50|172.48|169.98|172.52|170.02|172.53|170.03|172.45|169.95|24
1623386160000|2021-06-11 04:36:00|172.5|170|172.55|170.05|172.56|170.06|172.49|169.99|19
1623386170000|2021-06-11 04:36:10|172.56|170.06|172.54|170.04|172.56|170.06|172.52|170.02|9
1623386180000|2021-06-11 04:36:20|172.52|170.02|172.55|170.05|172.57|170.07|172.52|170.02|18
1623386190000|2021-06-11 04:36:30|172.57|170.07|172.58|170.08|172.59|170.09|172.55|170.05|18
1623386200000|2021-06-11 04:36:40|172.59|170.09|172.67|170.17|172.69|170.19|172.59|170.09|21
1623386210000|2021-06-11 04:36:50|172.68|170.18|172.68|170.18|172.71|170.21|172.67|170.17|17
1623386220000|2021-06-11 04:37:00|172.69|170.19|172.65|170.15|172.69|170.19|172.65|170.15|11
1623386230000|2021-06-11 04:37:10|172.66|170.16|172.67|170.17|172.68|170.18|172.65|170.15|9
1623386240000|2021-06-11 04:37:20|172.66|170.16|172.74|170.24|172.76|170.26|172.65|170.15|20
1623386250000|2021-06-11 04:37:30|172.73|170.23|172.75|170.25|172.76|170.26|172.73|170.23|11
1623386260000|2021-06-11 04:37:40|172.76|170.26|172.86|170.36|172.89|170.39|172.75|170.25|26
1623386270000|2021-06-11 04:37:50|172.85|170.35|172.96|170.46|172.98|170.48|172.84|170.34|25
1623386280000|2021-06-11 04:38:00|172.97|170.47|173.16|170.66|173.2|170.7|172.95|170.45|30
1623386290000|2021-06-11 04:38:10|173.14|170.64|173.12|170.62|173.18|170.68|173.1|170.6|23
1623386300000|2021-06-11 04:38:20|173.09|170.59|173.16|170.66|173.16|170.66|173.08|170.58|16
1623386310000|2021-06-11 04:38:30|173.17|170.67|173.26|170.76|173.27|170.77|173.17|170.67|12
1623386320000|2021-06-11 04:38:40|173.25|170.75|173.24|170.74|173.26|170.76|173.23|170.73|15
1623386330000|2021-06-11 04:38:50|173.25|170.75|173.25|170.75|173.26|170.76|173.23|170.73|23
1623386340000|2021-06-11 04:39:00|173.24|170.74|173.07|170.57|173.24|170.74|173|170.5|20
1623386350000|2021-06-11 04:39:10|173.08|170.58|173.15|170.65|173.15|170.65|173.05|170.55|16
1623386360000|2021-06-11 04:39:20|173.18|170.68|173.21|170.71|173.25|170.75|173.18|170.68|21
1623386370000|2021-06-11 04:39:30|173.22|170.72|173.3|170.8|173.3|170.8|173.21|170.71|14
1623386380000|2021-06-11 04:39:40|173.29|170.79|173.25|170.75|173.29|170.79|173.25|170.75|9
1623386390000|2021-06-11 04:39:50|173.26|170.76|173.38|170.88|173.38|170.88|173.25|170.75|16
1623386400000|2021-06-11 04:40:00|173.39|170.89|173.41|170.91|173.43|170.93|173.36|170.86|22
1623386410000|2021-06-11 04:40:10|173.42|170.92|173.32|170.82|173.42|170.92|173.32|170.82|23
1623386420000|2021-06-11 04:40:20|173.33|170.83|173.32|170.82|173.37|170.87|173.32|170.82|16
1623386430000|2021-06-11 04:40:30|173.33|170.83|173.19|170.69|173.35|170.85|173.18|170.68|21
1623386440000|2021-06-11 04:40:40|173.2|170.7|173.2|170.7|173.24|170.74|173.2|170.7|11
1623386450000|2021-06-11 04:40:50|173.21|170.71|173.21|170.71|173.22|170.72|173.2|170.7|13
1623386460000|2021-06-11 04:41:00|173.2|170.7|173.14|170.64|173.21|170.71|173.11|170.61|15
1623386470000|2021-06-11 04:41:10|173.15|170.65|173.17|170.67|173.24|170.74|173.15|170.65|20
1623386480000|2021-06-11 04:41:20|173.18|170.68|173.56|171.06|173.56|171.06|173.17|170.67|29
1623386490000|2021-06-11 04:41:30|173.58|171.08|173.84|171.34|173.89|171.39|173.58|171.08|31
1623386500000|2021-06-11 04:41:40|173.85|171.35|173.71|171.21|173.86|171.36|173.71|171.21|25
1623386510000|2021-06-11 04:41:50|173.7|171.2|173.44|170.94|173.71|171.21|173.42|170.92|26
1623386520000|2021-06-11 04:42:00|173.42|170.92|173.46|170.96|173.51|171.01|173.42|170.92|17
1623386530000|2021-06-11 04:42:10|173.47|170.97|173.41|170.91|173.48|170.98|173.41|170.91|10
1623386540000|2021-06-11 04:42:20|173.4|170.9|173.4|170.9|173.48|170.98|173.38|170.88|20
1623386550000|2021-06-11 04:42:30|173.41|170.91|173.56|171.06|173.56|171.06|173.39|170.89|20
1623386560000|2021-06-11 04:42:40|173.55|171.05|173.44|170.94|173.55|171.05|173.31|170.81|24
1623386570000|2021-06-11 04:42:50|173.43|170.93|173.24|170.74|173.44|170.94|173.22|170.72|18
1623386580000|2021-06-11 04:43:00|173.26|170.76|173.29|170.79|173.31|170.81|173.23|170.73|23
1623386590000|2021-06-11 04:43:10|173.3|170.8|173.09|170.59|173.32|170.82|173.01|170.51|28
1623386600000|2021-06-11 04:43:20|173.07|170.57|172.88|170.38|173.07|170.57|172.85|170.35|17
1623386610000|2021-06-11 04:43:30|172.9|170.4|172.86|170.36|172.92|170.42|172.8|170.3|24
1623386620000|2021-06-11 04:43:40|172.85|170.35|172.99|170.49|172.99|170.49|172.83|170.33|21
1623386630000|2021-06-11 04:43:50|173.01|170.51|173.01|170.51|173.02|170.52|172.96|170.46|18
1623386640000|2021-06-11 04:44:00|173|170.5|173.05|170.55|173.09|170.59|173|170.5|14
1623386650000|2021-06-11 04:44:10|173.04|170.54|173.02|170.52|173.08|170.58|173.02|170.52|20
1623386660000|2021-06-11 04:44:20|173.03|170.53|173.1|170.6|173.21|170.71|173.03|170.53|19
1623386670000|2021-06-11 04:44:30|173.11|170.61|173.08|170.58|173.16|170.66|173.05|170.55|19
1623386680000|2021-06-11 04:44:40|173.05|170.55|172.95|170.45|173.06|170.56|172.95|170.45|20
1623386690000|2021-06-11 04:44:50|172.96|170.46|172.99|170.49|173|170.5|172.91|170.41|21
1623386700000|2021-06-11 04:45:00|173|170.5|172.91|170.41|173|170.5|172.9|170.4|16
1623386710000|2021-06-11 04:45:10|172.92|170.42|172.84|170.34|172.92|170.42|172.84|170.34|13
1623386720000|2021-06-11 04:45:20|172.86|170.36|172.82|170.32|172.86|170.36|172.81|170.31|15
1623386730000|2021-06-11 04:45:30|172.83|170.33|172.81|170.31|172.83|170.33|172.81|170.31|12
1623386740000|2021-06-11 04:45:40|172.82|170.32|172.79|170.29|172.82|170.32|172.78|170.28|12
1623386750000|2021-06-11 04:45:50|172.8|170.3|172.78|170.28|172.8|170.3|172.78|170.28|5
1623386760000|2021-06-11 04:46:00|172.79|170.29|172.81|170.31|172.86|170.36|172.79|170.29|13
1623386770000|2021-06-11 04:46:10|172.8|170.3|172.83|170.33|172.84|170.34|172.8|170.3|6
1623386780000|2021-06-11 04:46:20|172.82|170.32|172.84|170.34|172.84|170.34|172.81|170.31|11
1623386790000|2021-06-11 04:46:30|172.83|170.33|172.83|170.33|172.85|170.35|172.82|170.32|9
1623386800000|2021-06-11 04:46:40|172.82|170.32|172.79|170.29|172.82|170.32|172.76|170.26|12
1623386810000|2021-06-11 04:46:50|172.78|170.28|172.78|170.28|172.8|170.3|172.74|170.24|15
1623386820000|2021-06-11 04:47:00|172.8|170.3|172.72|170.22|172.8|170.3|172.69|170.19|14
1623386830000|2021-06-11 04:47:10|172.73|170.23|172.68|170.18|172.73|170.23|172.68|170.18|6
1623386840000|2021-06-11 04:47:20|172.69|170.19|172.72|170.22|172.73|170.23|172.68|170.18|11
1623386850000|2021-06-11 04:47:30|172.71|170.21|172.72|170.22|172.72|170.22|172.71|170.21|12
1623386860000|2021-06-11 04:47:40|172.71|170.21|172.71|170.21|172.71|170.21|172.71|170.21|1
1623386870000|2021-06-11 04:47:50|172.72|170.22|172.72|170.22|172.72|170.22|172.72|170.22|1
1623386880000|2021-06-11 04:48:00|172.71|170.21|172.71|170.21|172.72|170.22|172.69|170.19|13
1623386890000|2021-06-11 04:48:10|172.72|170.22|172.81|170.31|172.82|170.32|172.72|170.22|7
1623386900000|2021-06-11 04:48:20|172.79|170.29|172.83|170.33|172.85|170.35|172.79|170.29|5
1623386910000|2021-06-11 04:48:30|172.84|170.34|172.84|170.34|172.84|170.34|172.83|170.33|3
1623386920000|2021-06-11 04:48:40|172.83|170.33|172.83|170.33|172.84|170.34|172.83|170.33|3
1623386930000|2021-06-11 04:48:50|172.84|170.34|172.86|170.36|172.86|170.36|172.83|170.33|5
1623386940000|2021-06-11 04:49:00|172.85|170.35|172.75|170.25|172.85|170.35|172.73|170.23|14
1623386950000|2021-06-11 04:49:10|172.74|170.24|172.75|170.25|172.75|170.25|172.74|170.24|2
1623386960000|2021-06-11 04:49:20|172.69|170.19|172.64|170.14|172.69|170.19|172.64|170.14|12
1623386970000|2021-06-11 04:49:30|172.63|170.13|172.66|170.16|172.67|170.17|172.63|170.13|10
1623386980000|2021-06-11 04:49:40|172.65|170.15|172.66|170.16|172.66|170.16|172.65|170.15|2
1623386990000|2021-06-11 04:49:50|172.65|170.15|172.66|170.16|172.66|170.16|172.63|170.13|11
1623387000000|2021-06-11 04:50:00|172.65|170.15|172.67|170.17|172.68|170.18|172.64|170.14|7
1623387010000|2021-06-11 04:50:10|172.68|170.18|172.74|170.24|172.76|170.26|172.66|170.16|18
1623387020000|2021-06-11 04:50:20|172.76|170.26|172.74|170.24|172.8|170.3|172.68|170.18|15
1623387030000|2021-06-11 04:50:30|172.78|170.28|172.92|170.42|172.92|170.42|172.77|170.27|21
1623387040000|2021-06-11 04:50:40|172.91|170.41|173.02|170.52|173.05|170.55|172.91|170.41|19
1623387050000|2021-06-11 04:50:50|172.99|170.49|173.06|170.56|173.1|170.6|172.99|170.49|24
1623387060000|2021-06-11 04:51:00|173.08|170.58|173.03|170.53|173.1|170.6|172.99|170.49|13
1623387070000|2021-06-11 04:51:10|173.01|170.51|172.97|170.47|173.04|170.54|172.97|170.47|13
1623387080000|2021-06-11 04:51:20|173|170.5|172.93|170.43|173.02|170.52|172.92|170.42|12
1623387090000|2021-06-11 04:51:30|172.92|170.42|172.91|170.41|172.99|170.49|172.91|170.41|12
1623387100000|2021-06-11 04:51:40|172.89|170.39|172.89|170.39|172.93|170.43|172.89|170.39|6
1623387110000|2021-06-11 04:51:50|172.9|170.4|172.85|170.35|172.9|170.4|172.85|170.35|14
1623387120000|2021-06-11 04:52:00|172.88|170.38|172.85|170.35|172.9|170.4|172.84|170.34|12
1623387130000|2021-06-11 04:52:10|172.84|170.34|172.79|170.29|172.84|170.34|172.79|170.29|15
1623387140000|2021-06-11 04:52:20|172.8|170.3|172.78|170.28|172.86|170.36|172.78|170.28|18
1623387150000|2021-06-11 04:52:30|172.77|170.27|172.71|170.21|172.77|170.27|172.71|170.21|6
1623387160000|2021-06-11 04:52:40|172.76|170.26|172.72|170.22|172.78|170.28|172.71|170.21|12
1623387170000|2021-06-11 04:52:50|172.71|170.21|172.79|170.29|172.82|170.32|172.71|170.21|19
1623387180000|2021-06-11 04:53:00|172.78|170.28|172.99|170.49|172.99|170.49|172.78|170.28|25
1623387190000|2021-06-11 04:53:10|173.01|170.51|173.05|170.55|173.06|170.56|172.92|170.42|26
1623387200000|2021-06-11 04:53:20|173.06|170.56|173.29|170.79|173.35|170.85|173.06|170.56|30
1623387210000|2021-06-11 04:53:30|173.28|170.78|173.09|170.59|173.28|170.78|173.09|170.59|19
1623387220000|2021-06-11 04:53:40|173.11|170.61|173.19|170.69|173.19|170.69|173.11|170.61|14
1623387230000|2021-06-11 04:53:50|173.18|170.68|173.21|170.71|173.29|170.79|173.18|170.68|17
1623387240000|2021-06-11 04:54:00|173.2|170.7|173.15|170.65|173.2|170.7|173.13|170.63|14
1623387250000|2021-06-11 04:54:10|173.14|170.64|173.09|170.59|173.14|170.64|173.09|170.59|17
1623387260000|2021-06-11 04:54:20|173.08|170.58|173.01|170.51|173.1|170.6|172.97|170.47|18
1623387270000|2021-06-11 04:54:30|173|170.5|173.01|170.51|173.02|170.52|172.96|170.46|14
1623387280000|2021-06-11 04:54:40|173|170.5|173|170.5|173.05|170.55|172.95|170.45|23
1623387290000|2021-06-11 04:54:50|172.99|170.49|173.04|170.54|173.05|170.55|172.98|170.48|16
1623387300000|2021-06-11 04:55:00|173.03|170.53|173.01|170.51|173.04|170.54|172.99|170.49|18
1623387310000|2021-06-11 04:55:10|172.99|170.49|172.9|170.4|173.01|170.51|172.89|170.39|16
1623387320000|2021-06-11 04:55:20|172.89|170.39|172.89|170.39|172.91|170.41|172.88|170.38|13
1623387330000|2021-06-11 04:55:30|172.88|170.38|172.89|170.39|172.9|170.4|172.87|170.37|8
1623387340000|2021-06-11 04:55:40|172.88|170.38|172.88|170.38|172.89|170.39|172.87|170.37|7
1623387350000|2021-06-11 04:55:50|172.87|170.37|172.88|170.38|172.88|170.38|172.87|170.37|4
1623387360000|2021-06-11 04:56:00|172.87|170.37|172.97|170.47|173.01|170.51|172.87|170.37|19
1623387370000|2021-06-11 04:56:10|172.99|170.49|172.9|170.4|172.99|170.49|172.9|170.4|12
1623387380000|2021-06-11 04:56:20|172.91|170.41|172.88|170.38|172.93|170.43|172.87|170.37|10
1623387390000|2021-06-11 04:56:30|172.87|170.37|172.84|170.34|172.87|170.37|172.84|170.34|6
1623387400000|2021-06-11 04:56:40|172.85|170.35|172.82|170.32|172.85|170.35|172.81|170.31|17
1623387410000|2021-06-11 04:56:50|172.84|170.34|172.82|170.32|172.84|170.34|172.82|170.32|6
1623387420000|2021-06-11 04:57:00|172.8|170.3|172.76|170.26|172.82|170.32|172.73|170.23|20
1623387430000|2021-06-11 04:57:10|172.75|170.25|172.71|170.21|172.76|170.26|172.7|170.2|18
1623387440000|2021-06-11 04:57:20|172.72|170.22|172.68|170.18|172.72|170.22|172.68|170.18|15
1623387450000|2021-06-11 04:57:30|172.69|170.19|172.66|170.16|172.69|170.19|172.66|170.16|16
1623387460000|2021-06-11 04:57:40|172.67|170.17|172.72|170.22|172.73|170.23|172.64|170.14|10
1623387470000|2021-06-11 04:57:50|172.7|170.2|172.69|170.19|172.72|170.22|172.69|170.19|14
1623387480000|2021-06-11 04:58:00|172.7|170.2|172.66|170.16|172.71|170.21|172.65|170.15|15
1623387490000|2021-06-11 04:58:10|172.65|170.15|172.58|170.08|172.65|170.15|172.58|170.08|14
1623387500000|2021-06-11 04:58:20|172.59|170.09|172.57|170.07|172.59|170.09|172.55|170.05|9
1623387510000|2021-06-11 04:58:30|172.58|170.08|172.63|170.13|172.63|170.13|172.54|170.04|18
1623387520000|2021-06-11 04:58:40|172.62|170.12|172.55|170.05|172.63|170.13|172.54|170.04|18
1623387530000|2021-06-11 04:58:50|172.56|170.06|172.49|169.99|172.56|170.06|172.47|169.97|12
1623387540000|2021-06-11 04:59:00|172.48|169.98|172.47|169.97|172.48|169.98|172.47|169.97|4
1623387550000|2021-06-11 04:59:10|172.48|169.98|172.43|169.93|172.48|169.98|172.42|169.92|11
1623387560000|2021-06-11 04:59:20|172.44|169.94|172.61|170.11|172.61|170.11|172.44|169.94|24
1623387570000|2021-06-11 04:59:30|172.62|170.12|172.66|170.16|172.66|170.16|172.62|170.12|7
1623387580000|2021-06-11 04:59:40|172.65|170.15|172.65|170.15|172.68|170.18|172.64|170.14|11
1623387590000|2021-06-11 04:59:50|172.64|170.14|172.6|170.1|172.64|170.14|172.59|170.09|16
1623387600000|2021-06-11 05:00:00|172.61|170.11|172.65|170.15|172.67|170.17|172.61|170.11|9
1623387610000|2021-06-11 05:00:10|172.64|170.14|172.63|170.13|172.67|170.17|172.63|170.13|7
1623387620000|2021-06-11 05:00:20|172.62|170.12|172.62|170.12|172.65|170.15|172.61|170.11|14
1623387630000|2021-06-11 05:00:30|172.63|170.13|172.63|170.13|172.67|170.17|172.63|170.13|15
1623387640000|2021-06-11 05:00:40|172.64|170.14|172.56|170.06|172.64|170.14|172.55|170.05|20
1623387650000|2021-06-11 05:00:50|172.55|170.05|172.52|170.02|172.55|170.05|172.5|170|20
1623387660000|2021-06-11 05:01:00|172.53|170.03|172.54|170.04|172.55|170.05|172.51|170.01|21
1623387670000|2021-06-11 05:01:10|172.53|170.03|172.61|170.11|172.63|170.13|172.53|170.03|18
1623387680000|2021-06-11 05:01:20|172.62|170.12|172.76|170.26|172.76|170.26|172.6|170.1|19
1623387690000|2021-06-11 05:01:30|172.75|170.25|172.8|170.3|172.81|170.31|172.75|170.25|15
1623387700000|2021-06-11 05:01:40|172.79|170.29|172.96|170.46|172.98|170.48|172.77|170.27|25
1623387710000|2021-06-11 05:01:50|172.97|170.47|172.98|170.48|173|170.5|172.95|170.45|21
1623387720000|2021-06-11 05:02:00|172.96|170.46|172.9|170.4|172.96|170.46|172.87|170.37|20
1623387730000|2021-06-11 05:02:10|172.89|170.39|172.84|170.34|172.9|170.4|172.79|170.29|19
1623387740000|2021-06-11 05:02:20|172.85|170.35|172.97|170.47|172.97|170.47|172.83|170.33|21
1623387750000|2021-06-11 05:02:30|172.95|170.45|172.99|170.49|173|170.5|172.9|170.4|22
1623387760000|2021-06-11 05:02:40|173|170.5|173.01|170.51|173.01|170.51|172.98|170.48|11
1623387770000|2021-06-11 05:02:50|173.02|170.52|172.98|170.48|173.02|170.52|172.98|170.48|19
1623387780000|2021-06-11 05:03:00|172.99|170.49|172.96|170.46|173.01|170.51|172.96|170.46|21
1623387790000|2021-06-11 05:03:10|172.99|170.49|172.97|170.47|173.01|170.51|172.97|170.47|12
1623387800000|2021-06-11 05:03:20|173|170.5|173.01|170.51|173.04|170.54|172.99|170.49|25
1623387810000|2021-06-11 05:03:30|173.02|170.52|173.02|170.52|173.02|170.52|172.95|170.45|18
1623387820000|2021-06-11 05:03:40|173.01|170.51|173.04|170.54|173.05|170.55|173|170.5|13
1623387830000|2021-06-11 05:03:50|173.05|170.55|173.04|170.54|173.06|170.56|173.02|170.52|11
1623387840000|2021-06-11 05:04:00|173.03|170.53|173.02|170.52|173.04|170.54|173.01|170.51|11
1623387850000|2021-06-11 05:04:10|173.01|170.51|173.04|170.54|173.08|170.58|173.01|170.51|20
1623387860000|2021-06-11 05:04:20|173.06|170.56|173.06|170.56|173.09|170.59|173.04|170.54|22
1623387870000|2021-06-11 05:04:30|173.07|170.57|173.11|170.61|173.11|170.61|173.07|170.57|15
1623387880000|2021-06-11 05:04:40|173.12|170.62|173.06|170.56|173.12|170.62|173.06|170.56|11
1623387890000|2021-06-11 05:04:50|173.05|170.55|173.09|170.59|173.09|170.59|173.01|170.51|15
1623387900000|2021-06-11 05:05:00|173.08|170.58|173.11|170.61|173.11|170.61|173.06|170.56|13
1623387910000|2021-06-11 05:05:10|173.12|170.62|173.15|170.65|173.16|170.66|173.12|170.62|10
1623387920000|2021-06-11 05:05:20|173.17|170.67|173.39|170.89|173.39|170.89|173.16|170.66|23
1623387930000|2021-06-11 05:05:30|173.41|170.91|173.3|170.8|173.46|170.96|173.29|170.79|23
1623387940000|2021-06-11 05:05:40|173.34|170.84|173.46|170.96|173.47|170.97|173.34|170.84|23
1623387950000|2021-06-11 05:05:50|173.47|170.97|173.41|170.91|173.47|170.97|173.34|170.84|27
1623387960000|2021-06-11 05:06:00|173.42|170.92|173.4|170.9|173.42|170.92|173.36|170.86|21
1623387970000|2021-06-11 05:06:10|173.41|170.91|173.39|170.89|173.43|170.93|173.39|170.89|18
1623387980000|2021-06-11 05:06:20|173.4|170.9|173.36|170.86|173.42|170.92|173.33|170.83|20
1623387990000|2021-06-11 05:06:30|173.35|170.85|173.34|170.84|173.36|170.86|173.33|170.83|10
1623388000000|2021-06-11 05:06:40|173.35|170.85|173.29|170.79|173.35|170.85|173.28|170.78|14
1623388010000|2021-06-11 05:06:50|173.3|170.8|173.32|170.82|173.35|170.85|173.28|170.78|15
1623388020000|2021-06-11 05:07:00|173.33|170.83|173.31|170.81|173.33|170.83|173.27|170.77|11
1623388030000|2021-06-11 05:07:10|173.3|170.8|173.33|170.83|173.33|170.83|173.3|170.8|12
1623388040000|2021-06-11 05:07:20|173.34|170.84|173.5|171|173.5|171|173.33|170.83|16
1623388050000|2021-06-11 05:07:30|173.48|170.98|173.56|171.06|173.61|171.11|173.48|170.98|20
1623388060000|2021-06-11 05:07:40|173.51|171.01|173.55|171.05|173.57|171.07|173.5|171|8
1623388070000|2021-06-11 05:07:50|173.51|171.01|173.43|170.93|173.52|171.02|173.43|170.93|14
1623388080000|2021-06-11 05:08:00|173.42|170.92|173.42|170.92|173.44|170.94|173.39|170.89|15
1623388090000|2021-06-11 05:08:10|173.41|170.91|173.38|170.88|173.41|170.91|173.33|170.83|16
1623388100000|2021-06-11 05:08:20|173.37|170.87|173.36|170.86|173.39|170.89|173.34|170.84|14
1623388110000|2021-06-11 05:08:30|173.37|170.87|173.41|170.91|173.41|170.91|173.34|170.84|11
1623388120000|2021-06-11 05:08:40|173.4|170.9|173.45|170.95|173.49|170.99|173.39|170.89|23
1623388130000|2021-06-11 05:08:50|173.46|170.96|173.52|171.02|173.57|171.07|173.43|170.93|24
1623388140000|2021-06-11 05:09:00|173.5|171|173.52|171.02|173.52|171.02|173.47|170.97|12
1623388150000|2021-06-11 05:09:10|173.5|171|173.57|171.07|173.58|171.08|173.5|171|17
1623388160000|2021-06-11 05:09:20|173.58|171.08|173.51|171.01|173.58|171.08|173.51|171.01|19
1623388170000|2021-06-11 05:09:30|173.5|171|173.5|171|173.5|171|173.46|170.96|16
1623388180000|2021-06-11 05:09:40|173.49|170.99|173.54|171.04|173.55|171.05|173.49|170.99|17
1623388190000|2021-06-11 05:09:50|173.53|171.03|173.54|171.04|173.54|171.04|173.52|171.02|8
1623388200000|2021-06-11 05:10:00|173.55|171.05|173.51|171.01|173.55|171.05|173.49|170.99|9
1623388210000|2021-06-11 05:10:10|173.5|171|173.5|171|173.58|171.08|173.5|171|20
1623388220000|2021-06-11 05:10:20|173.49|170.99|173.51|171.01|173.52|171.02|173.46|170.96|12
1623388230000|2021-06-11 05:10:30|173.5|171|173.5|171|173.51|171.01|173.5|171|5
1623388240000|2021-06-11 05:10:40|173.51|171.01|173.52|171.02|173.53|171.03|173.51|171.01|12
1623388250000|2021-06-11 05:10:50|173.51|171.01|173.45|170.95|173.52|171.02|173.43|170.93|18
1623388260000|2021-06-11 05:11:00|173.46|170.96|173.41|170.91|173.46|170.96|173.4|170.9|17
1623388270000|2021-06-11 05:11:10|173.42|170.92|173.48|170.98|173.51|171.01|173.4|170.9|19
1623388280000|2021-06-11 05:11:20|173.49|170.99|173.53|171.03|173.53|171.03|173.48|170.98|17
1623388290000|2021-06-11 05:11:30|173.52|171.02|173.53|171.03|173.55|171.05|173.5|171|18
1623388300000|2021-06-11 05:11:40|173.54|171.04|173.54|171.04|173.59|171.09|173.54|171.04|19
1623388310000|2021-06-11 05:11:50|173.58|171.08|173.61|171.11|173.62|171.12|173.54|171.04|14
1623388320000|2021-06-11 05:12:00|173.6|171.1|173.62|171.12|173.62|171.12|173.6|171.1|9
1623388330000|2021-06-11 05:12:10|173.61|171.11|173.6|171.1|173.61|171.11|173.59|171.09|6
1623388340000|2021-06-11 05:12:20|173.61|171.11|173.59|171.09|173.61|171.11|173.55|171.05|7
1623388350000|2021-06-11 05:12:30|173.58|171.08|173.59|171.09|173.61|171.11|173.55|171.05|14
1623388360000|2021-06-11 05:12:40|173.6|171.1|173.57|171.07|173.6|171.1|173.57|171.07|5
1623388370000|2021-06-11 05:12:50|173.56|171.06|173.59|171.09|173.62|171.12|173.55|171.05|17
1623388380000|2021-06-11 05:13:00|173.58|171.08|173.59|171.09|173.59|171.09|173.58|171.08|8
1623388390000|2021-06-11 05:13:10|173.58|171.08|173.7|171.2|173.7|171.2|173.58|171.08|8
1623388400000|2021-06-11 05:13:20|173.77|171.27|173.84|171.34|173.86|171.36|173.75|171.25|26
1623388410000|2021-06-11 05:13:30|173.85|171.35|173.81|171.31|173.86|171.36|173.75|171.25|24
1623388420000|2021-06-11 05:13:40|173.8|171.3|173.88|171.38|173.88|171.38|173.76|171.26|22
1623388430000|2021-06-11 05:13:50|173.87|171.37|173.93|171.43|173.93|171.43|173.87|171.37|20
1623388440000|2021-06-11 05:14:00|173.94|171.44|173.96|171.46|173.98|171.48|173.9|171.4|21
1623388450000|2021-06-11 05:14:10|173.95|171.45|173.91|171.41|174.01|171.51|173.91|171.41|15
1623388460000|2021-06-11 05:14:20|173.97|171.47|173.91|171.41|173.98|171.48|173.91|171.41|13
1623388470000|2021-06-11 05:14:30|173.96|171.46|174.09|171.59|174.09|171.59|173.91|171.41|9
1623388480000|2021-06-11 05:14:40|174.13|171.63|174.21|171.71|174.21|171.71|174.08|171.58|18
1623388490000|2021-06-11 05:14:50|174.2|171.7|174.77|172.27|174.77|172.27|174.2|171.7|17
1623388500000|2021-06-11 05:15:00|174.78|172.28|174.82|172.32|174.84|172.34|174.75|172.25|28
1623388510000|2021-06-11 05:15:10|174.86|172.36|174.98|172.48|174.98|172.48|174.84|172.34|16
1623388520000|2021-06-11 05:15:20|174.99|172.49|174.9|172.4|175|172.5|174.9|172.4|14
1623388530000|2021-06-11 05:15:30|174.89|172.39|174.35|171.85|174.89|172.39|174.33|171.83|28
1623388540000|2021-06-11 05:15:40|174.34|171.84|174.19|171.69|174.34|171.84|174.19|171.69|20
1623388550000|2021-06-11 05:15:50|174.18|171.68|174.21|171.71|174.22|171.72|174.16|171.66|13
1623388560000|2021-06-11 05:16:00|174.2|171.7|174.23|171.73|174.23|171.73|174.14|171.64|23
1623388570000|2021-06-11 05:16:10|174.27|171.77|174.33|171.83|174.37|171.87|174.24|171.74|26
1623388580000|2021-06-11 05:16:20|174.32|171.82|174.38|171.88|174.43|171.93|174.24|171.74|25
1623388590000|2021-06-11 05:16:30|174.4|171.9|174.58|172.08|174.65|172.15|174.35|171.85|30
1623388600000|2021-06-11 05:16:40|174.59|172.09|174.59|172.09|174.63|172.13|174.49|171.99|28
1623388610000|2021-06-11 05:16:50|174.62|172.12|174.68|172.18|174.7|172.2|174.59|172.09|25
1623388620000|2021-06-11 05:17:00|174.67|172.17|174.72|172.22|174.79|172.29|174.67|172.17|18
1623388630000|2021-06-11 05:17:10|174.71|172.21|174.59|172.09|174.73|172.23|174.59|172.09|23
1623388640000|2021-06-11 05:17:20|174.58|172.08|174.48|171.98|174.61|172.11|174.48|171.98|18
1623388650000|2021-06-11 05:17:30|174.47|171.97|174.43|171.93|174.52|172.02|174.43|171.93|19
1623388660000|2021-06-11 05:17:40|174.41|171.91|174.44|171.94|174.48|171.98|174.38|171.88|18
1623388670000|2021-06-11 05:17:50|174.43|171.93|174.43|171.93|174.49|171.99|174.42|171.92|14
1623388680000|2021-06-11 05:18:00|174.42|171.92|174.49|171.99|174.49|171.99|174.42|171.92|13
1623388690000|2021-06-11 05:18:10|174.5|172|174.5|172|174.5|172|174.47|171.97|15
1623388700000|2021-06-11 05:18:20|174.49|171.99|174.42|171.92|174.49|171.99|174.4|171.9|20
1623388710000|2021-06-11 05:18:30|174.43|171.93|174.39|171.89|174.44|171.94|174.39|171.89|24
1623388720000|2021-06-11 05:18:40|174.38|171.88|174.23|171.73|174.38|171.88|174.23|171.73|23
1623388730000|2021-06-11 05:18:50|174.21|171.71|174.2|171.7|174.22|171.72|174.18|171.68|15
1623388740000|2021-06-11 05:19:00|174.19|171.69|174.23|171.73|174.23|171.73|174.15|171.65|25
1623388750000|2021-06-11 05:19:10|174.21|171.71|174.31|171.81|174.31|171.81|174.21|171.71|19
1623388760000|2021-06-11 05:19:20|174.32|171.82|174.34|171.84|174.42|171.92|174.31|171.81|23
1623388770000|2021-06-11 05:19:30|174.35|171.85|174.29|171.79|174.35|171.85|174.23|171.73|21
1623388780000|2021-06-11 05:19:40|174.3|171.8|174.25|171.75|174.32|171.82|174.25|171.75|17
1623388790000|2021-06-11 05:19:50|174.24|171.74|174.25|171.75|174.26|171.76|174.22|171.72|14
1623388800000|2021-06-11 05:20:00|174.24|171.74|174.23|171.73|174.24|171.74|174.22|171.72|8
1623388810000|2021-06-11 05:20:10|174.24|171.74|174.22|171.72|174.24|171.74|174.22|171.72|7
1623388820000|2021-06-11 05:20:20|174.21|171.71|174.16|171.66|174.23|171.73|174.16|171.66|13
1623388830000|2021-06-11 05:20:30|174.15|171.65|174.21|171.71|174.22|171.72|174.15|171.65|16
1623388840000|2021-06-11 05:20:40|174.22|171.72|174.18|171.68|174.22|171.72|174.17|171.67|16
1623388850000|2021-06-11 05:20:50|174.17|171.67|174.18|171.68|174.18|171.68|174.16|171.66|7
1623388860000|2021-06-11 05:21:00|174.16|171.66|174.08|171.58|174.17|171.67|174.08|171.58|10
1623388870000|2021-06-11 05:21:10|174.09|171.59|174.07|171.57|174.1|171.6|174.06|171.56|14
1623388880000|2021-06-11 05:21:20|174.06|171.56|174.03|171.53|174.07|171.57|174.02|171.52|8
1623388890000|2021-06-11 05:21:30|174.02|171.52|173.95|171.45|174.02|171.52|173.95|171.45|16
1623388900000|2021-06-11 05:21:40|173.94|171.44|173.91|171.41|173.95|171.45|173.91|171.41|17
1623388910000|2021-06-11 05:21:50|173.9|171.4|173.92|171.42|173.92|171.42|173.88|171.38|12
1623388920000|2021-06-11 05:22:00|173.91|171.41|173.93|171.43|173.95|171.45|173.89|171.39|16
1623388930000|2021-06-11 05:22:10|173.94|171.44|173.95|171.45|173.95|171.45|173.92|171.42|10
1623388940000|2021-06-11 05:22:20|173.94|171.44|173.89|171.39|173.95|171.45|173.89|171.39|14
1623388950000|2021-06-11 05:22:30|173.87|171.37|173.8|171.3|173.87|171.37|173.8|171.3|18
1623388960000|2021-06-11 05:22:40|173.81|171.31|173.79|171.29|173.82|171.32|173.79|171.29|9
1623388970000|2021-06-11 05:22:50|173.8|171.3|173.77|171.27|173.8|171.3|173.77|171.27|14
1623388980000|2021-06-11 05:23:00|173.78|171.28|173.9|171.4|173.9|171.4|173.78|171.28|16
1623388990000|2021-06-11 05:23:10|173.91|171.41|173.92|171.42|173.92|171.42|173.87|171.37|14
1623389000000|2021-06-11 05:23:20|173.91|171.41|173.91|171.41|173.92|171.42|173.88|171.38|8
1623389010000|2021-06-11 05:23:30|173.9|171.4|173.82|171.32|173.9|171.4|173.82|171.32|15
1623389020000|2021-06-11 05:23:40|173.83|171.33|173.88|171.38|173.88|171.38|173.82|171.32|14
1623389030000|2021-06-11 05:23:50|173.89|171.39|173.81|171.31|173.9|171.4|173.81|171.31|15
1623389040000|2021-06-11 05:24:00|173.82|171.32|173.94|171.44|173.94|171.44|173.82|171.32|18
1623389050000|2021-06-11 05:24:10|173.93|171.43|173.97|171.47|173.97|171.47|173.93|171.43|3
1623389060000|2021-06-11 05:24:20|173.96|171.46|173.97|171.47|173.98|171.48|173.96|171.46|12
1623389070000|2021-06-11 05:24:30|173.98|171.48|173.93|171.43|173.98|171.48|173.92|171.42|7
1623389080000|2021-06-11 05:24:40|173.95|171.45|173.93|171.43|173.95|171.45|173.93|171.43|10
1623389090000|2021-06-11 05:24:50|173.92|171.42|173.82|171.32|173.92|171.42|173.82|171.32|12
1623389100000|2021-06-11 05:25:00|173.83|171.33|173.87|171.37|173.87|171.37|173.81|171.31|10
1623389110000|2021-06-11 05:25:10|173.86|171.36|173.79|171.29|173.87|171.37|173.79|171.29|7
1623389120000|2021-06-11 05:25:20|173.8|171.3|173.78|171.28|173.8|171.3|173.78|171.28|14
1623389130000|2021-06-11 05:25:30|173.77|171.27|173.75|171.25|173.78|171.28|173.75|171.25|14
1623389140000|2021-06-11 05:25:40|173.76|171.26|173.74|171.24|173.76|171.26|173.74|171.24|15
1623389150000|2021-06-11 05:25:50|173.75|171.25|173.65|171.15|173.75|171.25|173.65|171.15|11
1623389160000|2021-06-11 05:26:00|173.64|171.14|173.65|171.15|173.65|171.15|173.63|171.13|11
1623389170000|2021-06-11 05:26:10|173.64|171.14|173.71|171.21|173.72|171.22|173.64|171.14|10
1623389180000|2021-06-11 05:26:20|173.72|171.22|173.71|171.21|173.74|171.24|173.7|171.2|10
1623389190000|2021-06-11 05:26:30|173.7|171.2|173.66|171.16|173.7|171.2|173.65|171.15|12
1623389200000|2021-06-11 05:26:40|173.65|171.15|173.62|171.12|173.66|171.16|173.62|171.12|8
1623389210000|2021-06-11 05:26:50|173.63|171.13|173.62|171.12|173.64|171.14|173.62|171.12|14
1623389220000|2021-06-11 05:27:00|173.6|171.1|173.48|170.98|173.6|171.1|173.48|170.98|11
1623389230000|2021-06-11 05:27:10|173.49|170.99|173.47|170.97|173.49|170.99|173.47|170.97|11
1623389240000|2021-06-11 05:27:20|173.48|170.98|173.42|170.92|173.48|170.98|173.42|170.92|14
1623389250000|2021-06-11 05:27:30|173.44|170.94|173.42|170.92|173.46|170.96|173.41|170.91|20
1623389260000|2021-06-11 05:27:40|173.41|170.91|173.45|170.95|173.47|170.97|173.41|170.91|8
1623389270000|2021-06-11 05:27:50|173.43|170.93|173.45|170.95|173.45|170.95|173.43|170.93|9
1623389280000|2021-06-11 05:28:00|173.48|170.98|173.58|171.08|173.67|171.17|173.48|170.98|19
1623389290000|2021-06-11 05:28:10|173.56|171.06|173.62|171.12|173.62|171.12|173.56|171.06|12
1623389300000|2021-06-11 05:28:20|173.6|171.1|173.55|171.05|173.6|171.1|173.52|171.02|18
1623389310000|2021-06-11 05:28:30|173.56|171.06|173.46|170.96|173.56|171.06|173.46|170.96|19
1623389320000|2021-06-11 05:28:40|173.45|170.95|173.44|170.94|173.45|170.95|173.43|170.93|14
1623389330000|2021-06-11 05:28:50|173.43|170.93|173.42|170.92|173.44|170.94|173.42|170.92|10
1623389340000|2021-06-11 05:29:00|173.43|170.93|173.25|170.75|173.43|170.93|173.25|170.75|11
1623389350000|2021-06-11 05:29:10|173.26|170.76|173.25|170.75|173.26|170.76|173.24|170.74|8
1623389360000|2021-06-11 05:29:20|173.29|170.79|173.37|170.87|173.37|170.87|173.29|170.79|9
1623389370000|2021-06-11 05:29:30|173.36|170.86|173.36|170.86|173.36|170.86|173.33|170.83|9
1623389380000|2021-06-11 05:29:40|173.38|170.88|173.45|170.95|173.46|170.96|173.37|170.87|14
1623389390000|2021-06-11 05:29:50|173.44|170.94|173.44|170.94|173.44|170.94|173.42|170.92|5
1623389400000|2021-06-11 05:30:00|173.45|170.95|173.59|171.09|173.62|171.12|173.43|170.93|10
1623389410000|2021-06-11 05:30:10|173.6|171.1|173.57|171.07|173.63|171.13|173.57|171.07|22
1623389420000|2021-06-11 05:30:20|173.56|171.06|173.51|171.01|173.58|171.08|173.5|171|10
1623389430000|2021-06-11 05:30:30|173.52|171.02|173.54|171.04|173.54|171.04|173.51|171.01|13
1623389440000|2021-06-11 05:30:40|173.55|171.05|173.6|171.1|173.64|171.14|173.53|171.03|17
1623389450000|2021-06-11 05:30:50|173.64|171.14|173.68|171.18|173.74|171.24|173.62|171.12|22
1623389460000|2021-06-11 05:31:00|173.66|171.16|173.67|171.17|173.68|171.18|173.64|171.14|12
1623389470000|2021-06-11 05:31:10|173.69|171.19|173.68|171.18|173.73|171.23|173.68|171.18|16
1623389480000|2021-06-11 05:31:20|173.69|171.19|173.54|171.04|173.69|171.19|173.53|171.03|19
1623389490000|2021-06-11 05:31:30|173.55|171.05|173.49|170.99|173.55|171.05|173.49|170.99|17
1623389500000|2021-06-11 05:31:40|173.47|170.97|173.42|170.92|173.53|171.03|173.42|170.92|17
1623389510000|2021-06-11 05:31:50|173.41|170.91|173.27|170.77|173.43|170.93|173.27|170.77|17
1623389520000|2021-06-11 05:32:00|173.28|170.78|173.39|170.89|173.43|170.93|173.28|170.78|13
1623389530000|2021-06-11 05:32:10|173.4|170.9|173.27|170.77|173.4|170.9|173.27|170.77|5
1623389540000|2021-06-11 05:32:20|173.26|170.76|173.12|170.62|173.27|170.77|173.12|170.62|11
1623389550000|2021-06-11 05:32:30|173.1|170.6|173.09|170.59|173.11|170.61|173|170.5|25
1623389560000|2021-06-11 05:32:40|173.1|170.6|173.17|170.67|173.17|170.67|173.05|170.55|21
1623389570000|2021-06-11 05:32:50|173.15|170.65|173.15|170.65|173.18|170.68|173.14|170.64|19
1623389580000|2021-06-11 05:33:00|173.13|170.63|173.03|170.53|173.13|170.63|173.03|170.53|20
1623389590000|2021-06-11 05:33:10|173.01|170.51|172.98|170.48|173.03|170.53|172.92|170.42|19
1623389600000|2021-06-11 05:33:20|172.99|170.49|172.88|170.38|172.99|170.49|172.87|170.37|25
1623389610000|2021-06-11 05:33:30|172.87|170.37|173.09|170.59|173.1|170.6|172.87|170.37|18
1623389620000|2021-06-11 05:33:40|173.08|170.58|172.96|170.46|173.09|170.59|172.96|170.46|22
1623389630000|2021-06-11 05:33:50|172.97|170.47|172.91|170.41|172.97|170.47|172.9|170.4|12
1623389640000|2021-06-11 05:34:00|172.93|170.43|172.92|170.42|172.97|170.47|172.9|170.4|12
1623389650000|2021-06-11 05:34:10|172.93|170.43|172.85|170.35|172.93|170.43|172.85|170.35|14
1623389660000|2021-06-11 05:34:20|172.86|170.36|172.83|170.33|172.86|170.36|172.82|170.32|12
1623389670000|2021-06-11 05:34:30|172.82|170.32|172.77|170.27|172.82|170.32|172.69|170.19|21
1623389680000|2021-06-11 05:34:40|172.78|170.28|172.81|170.31|172.83|170.33|172.76|170.26|20
1623389690000|2021-06-11 05:34:50|172.8|170.3|172.83|170.33|172.86|170.36|172.76|170.26|22
1623389700000|2021-06-11 05:35:00|172.85|170.35|172.96|170.46|172.96|170.46|172.84|170.34|16
1623389710000|2021-06-11 05:35:10|172.95|170.45|172.72|170.22|172.95|170.45|172.71|170.21|23
1623389720000|2021-06-11 05:35:20|172.71|170.21|172.63|170.13|172.72|170.22|172.62|170.12|19
1623389730000|2021-06-11 05:35:30|172.65|170.15|172.62|170.12|172.68|170.18|172.62|170.12|21
1623389740000|2021-06-11 05:35:40|172.61|170.11|172.63|170.13|172.65|170.15|172.6|170.1|19
1623389750000|2021-06-11 05:35:50|172.64|170.14|172.87|170.37|172.94|170.44|172.64|170.14|26
1623389760000|2021-06-11 05:36:00|172.84|170.34|172.85|170.35|172.86|170.36|172.76|170.26|30
1623389770000|2021-06-11 05:36:10|172.84|170.34|172.89|170.39|172.91|170.41|172.84|170.34|17
1623389780000|2021-06-11 05:36:20|172.91|170.41|172.96|170.46|172.97|170.47|172.89|170.39|16
1623389790000|2021-06-11 05:36:30|172.95|170.45|172.93|170.43|172.96|170.46|172.93|170.43|5
1623389800000|2021-06-11 05:36:40|172.94|170.44|172.97|170.47|172.97|170.47|172.94|170.44|2
1623389810000|2021-06-11 05:36:50|172.96|170.46|172.98|170.48|173.02|170.52|172.93|170.43|30
1623389820000|2021-06-11 05:37:00|172.99|170.49|173.02|170.52|173.06|170.56|172.98|170.48|22
1623389830000|2021-06-11 05:37:10|173.03|170.53|173.05|170.55|173.05|170.55|173.03|170.53|2
1623389840000|2021-06-11 05:37:20|173.04|170.54|173.02|170.52|173.04|170.54|173.01|170.51|11
1623389850000|2021-06-11 05:37:30|173.01|170.51|173.05|170.55|173.08|170.58|173|170.5|17
1623389860000|2021-06-11 05:37:40|173.04|170.54|173.02|170.52|173.04|170.54|173.01|170.51|9
1623389870000|2021-06-11 05:37:50|173.01|170.51|173|170.5|173.04|170.54|173|170.5|15
1623389880000|2021-06-11 05:38:00|173.01|170.51|173.17|170.67|173.17|170.67|172.98|170.48|20
1623389890000|2021-06-11 05:38:10|173.13|170.63|173.21|170.71|173.21|170.71|173.13|170.63|19
1623389900000|2021-06-11 05:38:20|173.18|170.68|173.15|170.65|173.2|170.7|173.14|170.64|18
1623389910000|2021-06-11 05:38:30|173.14|170.64|173.13|170.63|173.15|170.65|173.12|170.62|14
1623389920000|2021-06-11 05:38:40|173.14|170.64|173.12|170.62|173.15|170.65|173.04|170.54|18
1623389930000|2021-06-11 05:38:50|173.17|170.67|173.19|170.69|173.22|170.72|173.15|170.65|15
1623389940000|2021-06-11 05:39:00|173.21|170.71|173.21|170.71|173.24|170.74|173.17|170.67|24
1623389950000|2021-06-11 05:39:10|173.19|170.69|173.21|170.71|173.21|170.71|173.19|170.69|5
1623389960000|2021-06-11 05:39:20|173.22|170.72|173.24|170.74|173.26|170.76|173.21|170.71|20
1623389970000|2021-06-11 05:39:30|173.23|170.73|173.26|170.76|173.27|170.77|173.22|170.72|20
1623389980000|2021-06-11 05:39:40|173.25|170.75|173.31|170.81|173.31|170.81|173.25|170.75|9
1623389990000|2021-06-11 05:39:50|173.27|170.77|173.28|170.78|173.34|170.84|173.27|170.77|12
1623390000000|2021-06-11 05:40:00|173.33|170.83|173.34|170.84|173.41|170.91|173.32|170.82|15
1623390010000|2021-06-11 05:40:10|173.35|170.85|173.32|170.82|173.37|170.87|173.3|170.8|14
1623390020000|2021-06-11 05:40:20|173.3|170.8|173.27|170.77|173.31|170.81|173.26|170.76|24
1623390030000|2021-06-11 05:40:30|173.26|170.76|173.25|170.75|173.27|170.77|173.25|170.75|16
1623390040000|2021-06-11 05:40:40|173.26|170.76|173.25|170.75|173.27|170.77|173.25|170.75|10
1623390050000|2021-06-11 05:40:50|173.24|170.74|173.23|170.73|173.25|170.75|173.23|170.73|5
1623390060000|2021-06-11 05:41:00|173.24|170.74|173.29|170.79|173.29|170.79|173.24|170.74|15
1623390070000|2021-06-11 05:41:10|173.28|170.78|173.25|170.75|173.28|170.78|173.22|170.72|10
1623390080000|2021-06-11 05:41:20|173.24|170.74|173.26|170.76|173.26|170.76|173.23|170.73|13
1623390090000|2021-06-11 05:41:30|173.25|170.75|173.26|170.76|173.26|170.76|173.25|170.75|14
1623390100000|2021-06-11 05:41:40|173.25|170.75|173.26|170.76|173.27|170.77|173.25|170.75|8
1623390110000|2021-06-11 05:41:50|173.27|170.77|173.26|170.76|173.29|170.79|173.26|170.76|10
1623390120000|2021-06-11 05:42:00|173.25|170.75|173.34|170.84|173.38|170.88|173.25|170.75|21
1623390130000|2021-06-11 05:42:10|173.32|170.82|173.42|170.92|173.44|170.94|173.32|170.82|15
1623390140000|2021-06-11 05:42:20|173.43|170.93|173.4|170.9|173.43|170.93|173.4|170.9|5
1623390150000|2021-06-11 05:42:30|173.39|170.89|173.42|170.92|173.42|170.92|173.39|170.89|15
1623390160000|2021-06-11 05:42:40|173.41|170.91|173.37|170.87|173.42|170.92|173.36|170.86|12
1623390170000|2021-06-11 05:42:50|173.36|170.86|173.38|170.88|173.41|170.91|173.34|170.84|16
1623390180000|2021-06-11 05:43:00|173.39|170.89|173.39|170.89|173.4|170.9|173.39|170.89|5
1623390190000|2021-06-11 05:43:10|173.4|170.9|173.37|170.87|173.4|170.9|173.34|170.84|15
1623390200000|2021-06-11 05:43:20|173.38|170.88|173.34|170.84|173.38|170.88|173.34|170.84|18
1623390210000|2021-06-11 05:43:30|173.33|170.83|173.43|170.93|173.45|170.95|173.33|170.83|16
1623390220000|2021-06-11 05:43:40|173.44|170.94|173.44|170.94|173.47|170.97|173.43|170.93|17
1623390230000|2021-06-11 05:43:50|173.45|170.95|173.5|171|173.51|171.01|173.45|170.95|16
1623390240000|2021-06-11 05:44:00|173.51|171.01|173.51|171.01|173.54|171.04|173.48|170.98|18
1623390250000|2021-06-11 05:44:10|173.52|171.02|173.49|170.99|173.52|171.02|173.48|170.98|14
1623390260000|2021-06-11 05:44:20|173.5|171|173.5|171|173.52|171.02|173.49|170.99|10
1623390270000|2021-06-11 05:44:30|173.49|170.99|173.46|170.96|173.49|170.99|173.44|170.94|5
1623390280000|2021-06-11 05:44:40|173.45|170.95|173.46|170.96|173.47|170.97|173.45|170.95|10
1623390290000|2021-06-11 05:44:50|173.47|170.97|173.4|170.9|173.47|170.97|173.39|170.89|12
1623390300000|2021-06-11 05:45:00|173.39|170.89|173.51|171.01|173.51|171.01|173.39|170.89|18
1623390310000|2021-06-11 05:45:10|173.52|171.02|173.56|171.06|173.57|171.07|173.49|170.99|16
1623390320000|2021-06-11 05:45:20|173.54|171.04|173.59|171.09|173.61|171.11|173.54|171.04|19
1623390330000|2021-06-11 05:45:30|173.58|171.08|173.58|171.08|173.6|171.1|173.57|171.07|11
1623390340000|2021-06-11 05:45:40|173.59|171.09|173.58|171.08|173.6|171.1|173.58|171.08|21
1623390350000|2021-06-11 05:45:50|173.57|171.07|173.59|171.09|173.6|171.1|173.57|171.07|16
1623390360000|2021-06-11 05:46:00|173.6|171.1|173.54|171.04|173.6|171.1|173.51|171.01|11
1623390370000|2021-06-11 05:46:10|173.55|171.05|173.56|171.06|173.56|171.06|173.54|171.04|7
1623390380000|2021-06-11 05:46:20|173.55|171.05|173.6|171.1|173.61|171.11|173.53|171.03|19
1623390390000|2021-06-11 05:46:30|173.61|171.11|173.53|171.03|173.61|171.11|173.53|171.03|15
1623390400000|2021-06-11 05:46:40|173.54|171.04|173.54|171.04|173.54|171.04|173.54|171.04|1
1623390410000|2021-06-11 05:46:50|173.53|171.03|173.54|171.04|173.55|171.05|173.53|171.03|7
1623390420000|2021-06-11 05:47:00|173.52|171.02|173.39|170.89|173.52|171.02|173.36|170.86|28
1623390430000|2021-06-11 05:47:10|173.38|170.88|173.42|170.92|173.43|170.93|173.38|170.88|12
1623390440000|2021-06-11 05:47:20|173.41|170.91|173.41|170.91|173.44|170.94|173.4|170.9|12
1623390450000|2021-06-11 05:47:30|173.42|170.92|173.38|170.88|173.42|170.92|173.38|170.88|6
1623390460000|2021-06-11 05:47:40|173.35|170.85|173.31|170.81|173.35|170.85|173.31|170.81|6
1623390470000|2021-06-11 05:47:50|173.3|170.8|173.3|170.8|173.3|170.8|173.27|170.77|12
1623390480000|2021-06-11 05:48:00|173.28|170.78|173.39|170.89|173.4|170.9|173.28|170.78|10
1623390490000|2021-06-11 05:48:10|173.4|170.9|173.38|170.88|173.41|170.91|173.38|170.88|10
1623390500000|2021-06-11 05:48:20|173.37|170.87|173.48|170.98|173.48|170.98|173.37|170.87|17
1623390510000|2021-06-11 05:48:30|173.47|170.97|173.51|171.01|173.52|171.02|173.47|170.97|9
1623390520000|2021-06-11 05:48:40|173.5|171|173.47|170.97|173.52|171.02|173.47|170.97|10
1623390530000|2021-06-11 05:48:50|173.46|170.96|173.45|170.95|173.47|170.97|173.43|170.93|9
1623390540000|2021-06-11 05:49:00|173.43|170.93|173.53|171.03|173.55|171.05|173.43|170.93|16
1623390550000|2021-06-11 05:49:10|173.57|171.07|173.63|171.13|173.64|171.14|173.57|171.07|15
1623390560000|2021-06-11 05:49:20|173.64|171.14|173.64|171.14|173.64|171.14|173.63|171.13|3
1623390570000|2021-06-11 05:49:30|173.65|171.15|173.58|171.08|173.65|171.15|173.57|171.07|11
1623390580000|2021-06-11 05:49:40|173.57|171.07|173.5|171|173.58|171.08|173.5|171|8
1623390590000|2021-06-11 05:49:50|173.51|171.01|173.49|170.99|173.51|171.01|173.48|170.98|8
1623390600000|2021-06-11 05:50:00|173.48|170.98|173.5|171|173.52|171.02|173.48|170.98|10
1623390610000|2021-06-11 05:50:10|173.49|170.99|173.34|170.84|173.49|170.99|173.34|170.84|15
1623390620000|2021-06-11 05:50:20|173.33|170.83|173.24|170.74|173.33|170.83|173.24|170.74|14
1623390630000|2021-06-11 05:50:30|173.2|170.7|173.14|170.64|173.2|170.7|173.14|170.64|15
1623390640000|2021-06-11 05:50:40|173.12|170.62|173.08|170.58|173.13|170.63|173.05|170.55|13
1623390650000|2021-06-11 05:50:50|173.1|170.6|173.05|170.55|173.1|170.6|173.03|170.53|23
1623390660000|2021-06-11 05:51:00|173.06|170.56|173.22|170.72|173.24|170.74|173.06|170.56|24
1623390670000|2021-06-11 05:51:10|173.21|170.71|173.17|170.67|173.22|170.72|173.14|170.64|22
1623390680000|2021-06-11 05:51:20|173.16|170.66|173.37|170.87|173.41|170.91|173.16|170.66|23
1623390690000|2021-06-11 05:51:30|173.38|170.88|173.33|170.83|173.39|170.89|173.33|170.83|16
1623390700000|2021-06-11 05:51:40|173.31|170.81|173.28|170.78|173.31|170.81|173.28|170.78|18
1623390710000|2021-06-11 05:51:50|173.29|170.79|173.31|170.81|173.33|170.83|173.29|170.79|13
1623390720000|2021-06-11 05:52:00|173.32|170.82|173.36|170.86|173.37|170.87|173.32|170.82|20
1623390730000|2021-06-11 05:52:10|173.37|170.87|173.25|170.75|173.37|170.87|173.24|170.74|20
1623390740000|2021-06-11 05:52:20|173.24|170.74|173.17|170.67|173.26|170.76|173.15|170.65|16
1623390750000|2021-06-11 05:52:30|173.15|170.65|173.12|170.62|173.16|170.66|173.1|170.6|13
1623390760000|2021-06-11 05:52:40|173.1|170.6|173.09|170.59|173.11|170.61|173.08|170.58|9
1623390770000|2021-06-11 05:52:50|173.08|170.58|173.06|170.56|173.08|170.58|173.06|170.56|9
1623390780000|2021-06-11 05:53:00|173.05|170.55|172.97|170.47|173.06|170.56|172.93|170.43|16
1623390790000|2021-06-11 05:53:10|172.98|170.48|172.97|170.47|172.99|170.49|172.96|170.46|14
1623390800000|2021-06-11 05:53:20|172.96|170.46|172.98|170.48|172.99|170.49|172.95|170.45|16
1623390810000|2021-06-11 05:53:30|172.97|170.47|173.03|170.53|173.03|170.53|172.97|170.47|14
1623390820000|2021-06-11 05:53:40|173.02|170.52|173.01|170.51|173.03|170.53|173.01|170.51|12
1623390830000|2021-06-11 05:53:50|173.02|170.52|172.9|170.4|173.05|170.55|172.9|170.4|20
1623390840000|2021-06-11 05:54:00|172.91|170.41|172.92|170.42|172.93|170.43|172.9|170.4|12
1623390850000|2021-06-11 05:54:10|172.91|170.41|172.85|170.35|172.91|170.41|172.85|170.35|15
1623390860000|2021-06-11 05:54:20|172.84|170.34|172.85|170.35|172.85|170.35|172.83|170.33|7
1623390870000|2021-06-11 05:54:30|172.84|170.34|172.91|170.41|172.91|170.41|172.84|170.34|9
1623390880000|2021-06-11 05:54:40|172.9|170.4|172.88|170.38|172.9|170.4|172.87|170.37|12
1623390890000|2021-06-11 05:54:50|172.87|170.37|172.93|170.43|172.96|170.46|172.87|170.37|14
1623390900000|2021-06-11 05:55:00|172.94|170.44|173.03|170.53|173.03|170.53|172.94|170.44|18
1623390910000|2021-06-11 05:55:10|173.04|170.54|173.04|170.54|173.04|170.54|173.04|170.54|1
1623390920000|2021-06-11 05:55:20|173.05|170.55|173.2|170.7|173.2|170.7|173.04|170.54|17
1623390930000|2021-06-11 05:55:30|173.21|170.71|173.24|170.74|173.25|170.75|173.2|170.7|20
1623390940000|2021-06-11 05:55:40|173.23|170.73|173.24|170.74|173.24|170.74|173.21|170.71|22
1623390950000|2021-06-11 05:55:50|173.25|170.75|173.26|170.76|173.27|170.77|173.23|170.73|9
1623390960000|2021-06-11 05:56:00|173.23|170.73|173.08|170.58|173.23|170.73|173.01|170.51|20
1623390970000|2021-06-11 05:56:10|173.06|170.56|173.07|170.57|173.07|170.57|173.05|170.55|10
1623390980000|2021-06-11 05:56:20|173.08|170.58|173.03|170.53|173.09|170.59|173.03|170.53|17
1623390990000|2021-06-11 05:56:30|173.04|170.54|173.02|170.52|173.04|170.54|173.02|170.52|5
1623391000000|2021-06-11 05:56:40|173.03|170.53|172.96|170.46|173.03|170.53|172.96|170.46|10
1623391010000|2021-06-11 05:56:50|172.98|170.48|172.91|170.41|172.98|170.48|172.89|170.39|23
1623391020000|2021-06-11 05:57:00|172.9|170.4|172.87|170.37|172.97|170.47|172.87|170.37|16
1623391030000|2021-06-11 05:57:10|172.86|170.36|172.88|170.38|172.88|170.38|172.86|170.36|7
1623391040000|2021-06-11 05:57:20|172.87|170.37|172.83|170.33|172.89|170.39|172.83|170.33|16
1623391050000|2021-06-11 05:57:30|172.84|170.34|172.85|170.35|172.89|170.39|172.84|170.34|14
1623391060000|2021-06-11 05:57:40|172.84|170.34|172.81|170.31|172.84|170.34|172.8|170.3|16
1623391070000|2021-06-11 05:57:50|172.82|170.32|172.85|170.35|172.86|170.36|172.81|170.31|7
1623391080000|2021-06-11 05:58:00|172.84|170.34|172.86|170.36|172.86|170.36|172.83|170.33|6
1623391090000|2021-06-11 05:58:10|172.87|170.37|172.86|170.36|173.03|170.53|172.86|170.36|20
1623391100000|2021-06-11 05:58:20|172.87|170.37|172.84|170.34|172.87|170.37|172.82|170.32|10
1623391110000|2021-06-11 05:58:30|172.85|170.35|172.89|170.39|172.9|170.4|172.85|170.35|10
1623391120000|2021-06-11 05:58:40|172.88|170.38|172.86|170.36|172.88|170.38|172.83|170.33|16
1623391130000|2021-06-11 05:58:50|172.83|170.33|172.86|170.36|172.87|170.37|172.83|170.33|14
1623391140000|2021-06-11 05:59:00|172.87|170.37|172.72|170.22|172.88|170.38|172.72|170.22|14
1623391150000|2021-06-11 05:59:10|172.71|170.21|172.69|170.19|172.73|170.23|172.67|170.17|22
1623391160000|2021-06-11 05:59:20|172.7|170.2|172.68|170.18|172.7|170.2|172.68|170.18|9
1623391170000|2021-06-11 05:59:30|172.69|170.19|172.69|170.19|172.7|170.2|172.68|170.18|17
1623391180000|2021-06-11 05:59:40|172.7|170.2|172.71|170.21|172.71|170.21|172.69|170.19|10
1623391190000|2021-06-11 05:59:50|172.7|170.2|172.71|170.21|172.71|170.21|172.69|170.19|11
1623391200000|2021-06-11 06:00:00|172.7|170.2|172.93|170.43|172.93|170.43|172.7|170.2|24
1623391210000|2021-06-11 06:00:10|172.92|170.42|172.96|170.46|172.96|170.46|172.89|170.39|22
1623391220000|2021-06-11 06:00:20|172.95|170.45|172.93|170.43|172.96|170.46|172.93|170.43|11
1623391230000|2021-06-11 06:00:30|172.94|170.44|172.95|170.45|172.95|170.45|172.94|170.44|14
1623391240000|2021-06-11 06:00:40|172.94|170.44|172.95|170.45|172.96|170.46|172.93|170.43|10
1623391250000|2021-06-11 06:00:50|172.94|170.44|172.82|170.32|172.94|170.44|172.82|170.32|10
1623391260000|2021-06-11 06:01:00|172.84|170.34|172.87|170.37|172.87|170.37|172.8|170.3|11
1623391270000|2021-06-11 06:01:10|172.84|170.34|172.76|170.26|172.87|170.37|172.76|170.26|21
1623391280000|2021-06-11 06:01:20|172.74|170.24|172.73|170.23|172.75|170.25|172.72|170.22|10
1623391290000|2021-06-11 06:01:30|172.72|170.22|172.31|169.81|172.77|170.27|172.31|169.81|22
1623391300000|2021-06-11 06:01:40|172.29|169.79|172.13|169.63|172.29|169.79|172.08|169.58|29
1623391310000|2021-06-11 06:01:50|172.14|169.64|172.24|169.74|172.25|169.75|172.11|169.61|26
1623391320000|2021-06-11 06:02:00|172.25|169.75|172.13|169.63|172.34|169.84|172.13|169.63|27
1623391330000|2021-06-11 06:02:10|172.12|169.62|172|169.5|172.12|169.62|172|169.5|16
1623391340000|2021-06-11 06:02:20|171.99|169.49|171.8|169.3|171.99|169.49|171.78|169.28|27
1623391350000|2021-06-11 06:02:30|171.82|169.32|171.76|169.26|171.83|169.33|171.71|169.21|23
1623391360000|2021-06-11 06:02:40|171.75|169.25|171.77|169.27|171.83|169.33|171.73|169.23|27
1623391370000|2021-06-11 06:02:50|171.78|169.28|171.66|169.16|171.82|169.32|171.66|169.16|25
1623391380000|2021-06-11 06:03:00|171.67|169.17|171.54|169.04|171.7|169.2|171.38|168.88|33
1623391390000|2021-06-11 06:03:10|171.56|169.06|171.72|169.22|171.72|169.22|171.56|169.06|29
1623391400000|2021-06-11 06:03:20|171.73|169.23|171.81|169.31|171.83|169.33|171.71|169.21|26
1623391410000|2021-06-11 06:03:30|171.79|169.29|171.65|169.15|171.79|169.29|171.62|169.12|24
1623391420000|2021-06-11 06:03:40|171.68|169.18|171.84|169.34|171.85|169.35|171.67|169.17|24
1623391430000|2021-06-11 06:03:50|171.82|169.32|171.8|169.3|171.9|169.4|171.79|169.29|25
1623391440000|2021-06-11 06:04:00|171.79|169.29|171.82|169.32|171.87|169.37|171.79|169.29|22
1623391450000|2021-06-11 06:04:10|171.81|169.31|171.77|169.27|171.82|169.32|171.73|169.23|18
1623391460000|2021-06-11 06:04:20|171.76|169.26|171.69|169.19|171.76|169.26|171.65|169.15|16
1623391470000|2021-06-11 06:04:30|171.71|169.21|171.85|169.35|171.85|169.35|171.71|169.21|18
1623391480000|2021-06-11 06:04:40|171.86|169.36|171.82|169.32|171.87|169.37|171.79|169.29|25
1623391490000|2021-06-11 06:04:50|171.79|169.29|171.78|169.28|171.82|169.32|171.77|169.27|13
1623391500000|2021-06-11 06:05:00|171.76|169.26|171.91|169.41|171.95|169.45|171.75|169.25|21
1623391510000|2021-06-11 06:05:10|171.93|169.43|171.99|169.49|172|169.5|171.91|169.41|23
1623391520000|2021-06-11 06:05:20|172|169.5|171.98|169.48|172|169.5|171.96|169.46|10
1623391530000|2021-06-11 06:05:30|171.99|169.49|172|169.5|172.01|169.51|171.96|169.46|18
1623391540000|2021-06-11 06:05:40|171.96|169.46|171.91|169.41|171.96|169.46|171.87|169.37|20
1623391550000|2021-06-11 06:05:50|171.9|169.4|171.83|169.33|171.92|169.42|171.83|169.33|25
1623391560000|2021-06-11 06:06:00|171.84|169.34|172.01|169.51|172.01|169.51|171.82|169.32|22
1623391570000|2021-06-11 06:06:10|172.02|169.52|172.09|169.59|172.09|169.59|172.01|169.51|14
1623391580000|2021-06-11 06:06:20|172.1|169.6|172.23|169.73|172.23|169.73|172.08|169.58|14
1623391590000|2021-06-11 06:06:30|172.24|169.74|172.24|169.74|172.28|169.78|172.17|169.67|16
1623391600000|2021-06-11 06:06:40|172.23|169.73|172.39|169.89|172.4|169.9|172.21|169.71|20
1623391610000|2021-06-11 06:06:50|172.38|169.88|172.42|169.92|172.43|169.93|172.38|169.88|13
1623391620000|2021-06-11 06:07:00|172.41|169.91|172.32|169.82|172.42|169.92|172.32|169.82|20
1623391630000|2021-06-11 06:07:10|172.28|169.78|172.14|169.64|172.28|169.78|172.13|169.63|17
1623391640000|2021-06-11 06:07:20|172.15|169.65|172|169.5|172.15|169.65|171.96|169.46|26
1623391650000|2021-06-11 06:07:30|172.01|169.51|172.1|169.6|172.1|169.6|171.96|169.46|16
1623391660000|2021-06-11 06:07:40|172.11|169.61|172.25|169.75|172.25|169.75|172.11|169.61|23
1623391670000|2021-06-11 06:07:50|172.23|169.73|172.36|169.86|172.37|169.87|172.21|169.71|21
1623391680000|2021-06-11 06:08:00|172.35|169.85|172.26|169.76|172.35|169.85|172.25|169.75|16
1623391690000|2021-06-11 06:08:10|172.28|169.78|172.31|169.81|172.32|169.82|172.2|169.7|22
1623391700000|2021-06-11 06:08:20|172.28|169.78|172.24|169.74|172.34|169.84|172.23|169.73|15
1623391710000|2021-06-11 06:08:30|172.23|169.73|172.25|169.75|172.25|169.75|172.23|169.73|5
1623391720000|2021-06-11 06:08:40|172.24|169.74|172.25|169.75|172.25|169.75|172.24|169.74|2
1623391730000|2021-06-11 06:08:50|172.26|169.76|172.45|169.95|172.47|169.97|172.26|169.76|19
1623391740000|2021-06-11 06:09:00|172.46|169.96|172.58|170.08|172.58|170.08|172.45|169.95|26
1623391750000|2021-06-11 06:09:10|172.57|170.07|172.64|170.14|172.64|170.14|172.57|170.07|14
1623391760000|2021-06-11 06:09:20|172.66|170.16|172.54|170.04|172.67|170.17|172.54|170.04|16
1623391770000|2021-06-11 06:09:30|172.47|169.97|172.34|169.84|172.47|169.97|172.33|169.83|14
1623391780000|2021-06-11 06:09:40|172.33|169.83|172.07|169.57|172.33|169.83|172.05|169.55|24
1623391790000|2021-06-11 06:09:50|172.06|169.56|172.21|169.71|172.21|169.71|172.06|169.56|22
1623391800000|2021-06-11 06:10:00|172.22|169.72|172.39|169.89|172.42|169.92|172.22|169.72|25
1623391810000|2021-06-11 06:10:10|172.44|169.94|172.46|169.96|172.53|170.03|172.39|169.89|17
1623391820000|2021-06-11 06:10:20|172.49|169.99|172.55|170.05|172.56|170.06|172.49|169.99|17
1623391830000|2021-06-11 06:10:30|172.54|170.04|172.64|170.14|172.65|170.15|172.51|170.01|15
1623391840000|2021-06-11 06:10:40|172.65|170.15|172.36|169.86|172.65|170.15|172.34|169.84|26
1623391850000|2021-06-11 06:10:50|172.41|169.91|172.39|169.89|172.43|169.93|172.37|169.87|12
1623391860000|2021-06-11 06:11:00|172.4|169.9|172.42|169.92|172.45|169.95|172.39|169.89|17
1623391870000|2021-06-11 06:11:10|172.43|169.93|172.42|169.92|172.44|169.94|172.42|169.92|8
1623391880000|2021-06-11 06:11:20|172.43|169.93|172.48|169.98|172.53|170.03|172.43|169.93|13
1623391890000|2021-06-11 06:11:30|172.52|170.02|172.45|169.95|172.52|170.02|172.45|169.95|18
1623391900000|2021-06-11 06:11:40|172.46|169.96|172.45|169.95|172.47|169.97|172.44|169.94|11
1623391910000|2021-06-11 06:11:50|172.44|169.94|172.46|169.96|172.46|169.96|172.44|169.94|7
1623391920000|2021-06-11 06:12:00|172.45|169.95|172.4|169.9|172.46|169.96|172.39|169.89|10
1623391930000|2021-06-11 06:12:10|172.38|169.88|172.36|169.86|172.39|169.89|172.36|169.86|3
1623391940000|2021-06-11 06:12:20|172.34|169.84|172.36|169.86|172.36|169.86|172.34|169.84|11
1623391950000|2021-06-11 06:12:30|172.35|169.85|172.42|169.92|172.42|169.92|172.35|169.85|13
1623391960000|2021-06-11 06:12:40|172.41|169.91|172.45|169.95|172.45|169.95|172.41|169.91|11
1623391970000|2021-06-11 06:12:50|172.44|169.94|172.44|169.94|172.44|169.94|172.42|169.92|8
1623391980000|2021-06-11 06:13:00|172.43|169.93|172.39|169.89|172.43|169.93|172.29|169.79|18
1623391990000|2021-06-11 06:13:10|172.4|169.9|172.44|169.94|172.44|169.94|172.39|169.89|11
1623392000000|2021-06-11 06:13:20|172.43|169.93|172.34|169.84|172.43|169.93|172.32|169.82|18
1623392010000|2021-06-11 06:13:30|172.35|169.85|172.41|169.91|172.41|169.91|172.33|169.83|16
1623392020000|2021-06-11 06:13:40|172.4|169.9|172.46|169.96|172.47|169.97|172.38|169.88|15
1623392030000|2021-06-11 06:13:50|172.45|169.95|172.4|169.9|172.48|169.98|172.38|169.88|16
1623392040000|2021-06-11 06:14:00|172.42|169.92|172.59|170.09|172.59|170.09|172.42|169.92|17
1623392050000|2021-06-11 06:14:10|172.6|170.1|172.62|170.12|172.62|170.12|172.58|170.08|17
1623392060000|2021-06-11 06:14:20|172.61|170.11|172.59|170.09|172.61|170.11|172.59|170.09|13
1623392070000|2021-06-11 06:14:30|172.6|170.1|172.52|170.02|172.6|170.1|172.5|170|18
1623392080000|2021-06-11 06:14:40|172.53|170.03|172.51|170.01|172.53|170.03|172.51|170.01|11
1623392090000|2021-06-11 06:14:50|172.5|170|172.51|170.01|172.51|170.01|172.5|170|6
1623392100000|2021-06-11 06:15:00|172.5|170|172.39|169.89|172.5|170|172.28|169.78|20
1623392110000|2021-06-11 06:15:10|172.38|169.88|172.5|170|172.51|170.01|172.38|169.88|14
1623392120000|2021-06-11 06:15:20|172.51|170.01|172.55|170.05|172.55|170.05|172.51|170.01|5
1623392130000|2021-06-11 06:15:30|172.56|170.06|172.54|170.04|172.61|170.11|172.53|170.03|17
1623392140000|2021-06-11 06:15:40|172.55|170.05|172.3|169.8|172.55|170.05|172.29|169.79|26
1623392150000|2021-06-11 06:15:50|172.31|169.81|172.21|169.71|172.32|169.82|172.21|169.71|17
1623392160000|2021-06-11 06:16:00|172.2|169.7|172.13|169.63|172.23|169.73|172.09|169.59|26
1623392170000|2021-06-11 06:16:10|172.12|169.62|171.91|169.41|172.13|169.63|171.91|169.41|24
1623392180000|2021-06-11 06:16:20|171.9|169.4|171.9|169.4|171.92|169.42|171.84|169.34|22
1623392190000|2021-06-11 06:16:30|171.89|169.39|171.58|169.08|171.89|169.39|171.58|169.08|18
1623392200000|2021-06-11 06:16:40|171.57|169.07|171.44|168.94|171.58|169.08|171.44|168.94|12
1623392210000|2021-06-11 06:16:50|171.45|168.95|171.62|169.12|171.62|169.12|171.37|168.87|26
1623392220000|2021-06-11 06:17:00|171.64|169.14|171.62|169.12|171.7|169.2|171.54|169.04|28
1623392230000|2021-06-11 06:17:10|171.63|169.13|171.83|169.33|171.83|169.33|171.56|169.06|24
1623392240000|2021-06-11 06:17:20|171.84|169.34|171.98|169.48|171.98|169.48|171.82|169.32|22
1623392250000|2021-06-11 06:17:30|171.97|169.47|171.89|169.39|172|169.5|171.89|169.39|23
1623392260000|2021-06-11 06:17:40|171.9|169.4|171.87|169.37|171.98|169.48|171.82|169.32|29
1623392270000|2021-06-11 06:17:50|171.86|169.36|171.82|169.32|171.86|169.36|171.8|169.3|14
1623392280000|2021-06-11 06:18:00|171.81|169.31|171.82|169.32|171.83|169.33|171.81|169.31|13
1623392290000|2021-06-11 06:18:10|171.81|169.31|171.81|169.31|171.83|169.33|171.81|169.31|11
1623392300000|2021-06-11 06:18:20|171.82|169.32|171.91|169.41|171.91|169.41|171.81|169.31|12
1623392310000|2021-06-11 06:18:30|171.9|169.4|171.92|169.42|171.94|169.44|171.83|169.33|23
1623392320000|2021-06-11 06:18:40|171.9|169.4|171.89|169.39|171.95|169.45|171.88|169.38|19
1623392330000|2021-06-11 06:18:50|171.86|169.36|171.9|169.4|171.93|169.43|171.86|169.36|11
1623392340000|2021-06-11 06:19:00|171.89|169.39|171.86|169.36|171.89|169.39|171.84|169.34|15
1623392350000|2021-06-11 06:19:10|171.83|169.33|171.76|169.26|171.86|169.36|171.76|169.26|20
1623392360000|2021-06-11 06:19:20|171.72|169.22|171.57|169.07|171.72|169.22|171.57|169.07|20
1623392370000|2021-06-11 06:19:30|171.56|169.06|171.73|169.23|171.74|169.24|171.56|169.06|15
1623392380000|2021-06-11 06:19:40|171.72|169.22|171.59|169.09|171.72|169.22|171.59|169.09|18
1623392390000|2021-06-11 06:19:50|171.58|169.08|171.6|169.1|171.6|169.1|171.57|169.07|11
1623392400000|2021-06-11 06:20:00|171.59|169.09|171.45|168.95|171.59|169.09|171.44|168.94|27
1623392410000|2021-06-11 06:20:10|171.43|168.93|171.04|168.54|171.44|168.94|171.03|168.53|24
1623392420000|2021-06-11 06:20:20|171.03|168.53|171.32|168.82|171.32|168.82|171.02|168.52|18
1623392430000|2021-06-11 06:20:30|171.3|168.8|171.39|168.89|171.44|168.94|171.3|168.8|18
1623392440000|2021-06-11 06:20:40|171.38|168.88|171.39|168.89|171.45|168.95|171.38|168.88|12
1623392450000|2021-06-11 06:20:50|171.38|168.88|171.4|168.9|171.4|168.9|171.32|168.82|14
1623392460000|2021-06-11 06:21:00|171.39|168.89|171.41|168.91|171.41|168.91|171.37|168.87|7
1623392470000|2021-06-11 06:21:10|171.4|168.9|171.38|168.88|171.41|168.91|171.37|168.87|12
1623392480000|2021-06-11 06:21:20|171.36|168.86|171.32|168.82|171.38|168.88|171.31|168.81|14
1623392490000|2021-06-11 06:21:30|171.33|168.83|171.34|168.84|171.4|168.9|171.33|168.83|13
1623392500000|2021-06-11 06:21:40|171.33|168.83|171.33|168.83|171.35|168.85|171.28|168.78|25
1623392510000|2021-06-11 06:21:50|171.32|168.82|171.34|168.84|171.34|168.84|171.32|168.82|13
1623392520000|2021-06-11 06:22:00|171.35|168.85|171.44|168.94|171.44|168.94|171.34|168.84|15
1623392530000|2021-06-11 06:22:10|171.45|168.95|171.58|169.08|171.61|169.11|171.39|168.89|21
1623392540000|2021-06-11 06:22:20|171.59|169.09|171.43|168.93|171.59|169.09|171.41|168.91|21
1623392550000|2021-06-11 06:22:30|171.45|168.95|171.56|169.06|171.56|169.06|171.45|168.95|19
1623392560000|2021-06-11 06:22:40|171.55|169.05|171.52|169.02|171.55|169.05|171.52|169.02|15
1623392570000|2021-06-11 06:22:50|171.53|169.03|171.35|168.85|171.54|169.04|171.35|168.85|16
1623392580000|2021-06-11 06:23:00|171.36|168.86|171.19|168.69|171.37|168.87|171.13|168.63|29
1623392590000|2021-06-11 06:23:10|171.2|168.7|171.27|168.77|171.27|168.77|171.12|168.62|23
1623392600000|2021-06-11 06:23:20|171.28|168.78|171.27|168.77|171.3|168.8|171.22|168.72|25
1623392610000|2021-06-11 06:23:30|171.28|168.78|171.26|168.76|171.29|168.79|171.23|168.73|22
1623392620000|2021-06-11 06:23:40|171.24|168.74|171.3|168.8|171.31|168.81|171.24|168.74|21
1623392630000|2021-06-11 06:23:50|171.31|168.81|171.3|168.8|171.31|168.81|171.27|168.77|13
1623392640000|2021-06-11 06:24:00|171.28|168.78|171.56|169.06|171.57|169.07|171.28|168.78|17
1623392650000|2021-06-11 06:24:10|171.61|169.11|172.04|169.54|172.04|169.54|171.37|168.87|28
1623392660000|2021-06-11 06:24:20|172|169.5|171.86|169.36|172.05|169.55|171.82|169.32|26
1623392670000|2021-06-11 06:24:30|171.82|169.32|171.69|169.19|171.89|169.39|171.69|169.19|26
1623392680000|2021-06-11 06:24:40|171.7|169.2|171.63|169.13|171.7|169.2|171.54|169.04|26
1623392690000|2021-06-11 06:24:50|171.58|169.08|171.81|169.31|171.88|169.38|171.57|169.07|23
1623392700000|2021-06-11 06:25:00|171.82|169.32|171.75|169.25|171.94|169.44|171.72|169.22|24
1623392710000|2021-06-11 06:25:10|171.74|169.24|171.9|169.4|171.92|169.42|171.74|169.24|31
1623392720000|2021-06-11 06:25:20|171.93|169.43|171.94|169.44|171.95|169.45|171.88|169.38|18
1623392730000|2021-06-11 06:25:30|171.97|169.47|172.05|169.55|172.06|169.56|171.97|169.47|18
1623392740000|2021-06-11 06:25:40|172.09|169.59|172.15|169.65|172.17|169.67|172.05|169.55|17
1623392750000|2021-06-11 06:25:50|172.12|169.62|172.02|169.52|172.12|169.62|172.02|169.52|21
1623392760000|2021-06-11 06:26:00|172.03|169.53|171.86|169.36|172.03|169.53|171.85|169.35|27
1623392770000|2021-06-11 06:26:10|171.88|169.38|171.98|169.48|172|169.5|171.88|169.38|13
1623392780000|2021-06-11 06:26:20|171.99|169.49|171.94|169.44|171.99|169.49|171.9|169.4|21
1623392790000|2021-06-11 06:26:30|171.95|169.45|172.07|169.57|172.08|169.58|171.94|169.44|13
1623392800000|2021-06-11 06:26:40|172.03|169.53|172.05|169.55|172.12|169.62|171.97|169.47|16
1623392810000|2021-06-11 06:26:50|172.06|169.56|172.12|169.62|172.13|169.63|172.06|169.56|7
1623392820000|2021-06-11 06:27:00|172.11|169.61|172.12|169.62|172.16|169.66|172.08|169.58|14
1623392830000|2021-06-11 06:27:10|172.13|169.63|171.95|169.45|172.14|169.64|171.95|169.45|17
1623392840000|2021-06-11 06:27:20|171.94|169.44|171.92|169.42|171.95|169.45|171.89|169.39|16
1623392850000|2021-06-11 06:27:30|171.93|169.43|171.9|169.4|172.01|169.51|171.89|169.39|18
1623392860000|2021-06-11 06:27:40|171.89|169.39|171.88|169.38|171.92|169.42|171.87|169.37|18
1623392870000|2021-06-11 06:27:50|171.86|169.36|171.9|169.4|171.92|169.42|171.86|169.36|24
1623392880000|2021-06-11 06:28:00|171.89|169.39|172.06|169.56|172.06|169.56|171.89|169.39|26
1623392890000|2021-06-11 06:28:10|172.05|169.55|172.04|169.54|172.06|169.56|172|169.5|11
1623392900000|2021-06-11 06:28:20|172.09|169.59|172.11|169.61|172.11|169.61|172.07|169.57|7
1623392910000|2021-06-11 06:28:30|172.09|169.59|172.15|169.65|172.19|169.69|172.09|169.59|14
1623392920000|2021-06-11 06:28:40|172.16|169.66|172.28|169.78|172.28|169.78|172.15|169.65|27
1623392930000|2021-06-11 06:28:50|172.3|169.8|172.35|169.85|172.37|169.87|172.28|169.78|22
1623392940000|2021-06-11 06:29:00|172.36|169.86|172.3|169.8|172.52|170.02|172.3|169.8|23
1623392950000|2021-06-11 06:29:10|172.32|169.82|172.31|169.81|172.35|169.85|172.29|169.79|10
1623392960000|2021-06-11 06:29:20|172.32|169.82|172.44|169.94|172.44|169.94|172.32|169.82|16
1623392970000|2021-06-11 06:29:30|172.42|169.92|172.48|169.98|172.51|170.01|172.39|169.89|19
1623392980000|2021-06-11 06:29:40|172.47|169.97|172.47|169.97|172.49|169.99|172.44|169.94|22
1623392990000|2021-06-11 06:29:50|172.48|169.98|172.33|169.83|172.49|169.99|172.31|169.81|16
1623393000000|2021-06-11 06:30:00|172.34|169.84|172.43|169.93|172.43|169.93|172.34|169.84|16
1623393010000|2021-06-11 06:30:10|172.44|169.94|172.52|170.02|172.52|170.02|172.44|169.94|18
1623393020000|2021-06-11 06:30:20|172.54|170.04|172.53|170.03|172.6|170.1|172.52|170.02|24
1623393030000|2021-06-11 06:30:30|172.54|170.04|172.58|170.08|172.61|170.11|172.53|170.03|19
1623393040000|2021-06-11 06:30:40|172.59|170.09|172.53|170.03|172.6|170.1|172.53|170.03|17
1623393050000|2021-06-11 06:30:50|172.54|170.04|172.62|170.12|172.62|170.12|172.53|170.03|12
1623393060000|2021-06-11 06:31:00|172.64|170.14|172.7|170.2|172.71|170.21|172.6|170.1|19
1623393070000|2021-06-11 06:31:10|172.71|170.21|172.74|170.24|172.75|170.25|172.7|170.2|13
1623393080000|2021-06-11 06:31:20|172.75|170.25|172.89|170.39|172.93|170.43|172.74|170.24|18
1623393090000|2021-06-11 06:31:30|172.9|170.4|172.92|170.42|172.92|170.42|172.83|170.33|16
1623393100000|2021-06-11 06:31:40|172.88|170.38|172.95|170.45|172.95|170.45|172.88|170.38|13
1623393110000|2021-06-11 06:31:50|172.97|170.47|173.08|170.58|173.1|170.6|172.93|170.43|27
1623393120000|2021-06-11 06:32:00|173.09|170.59|173.2|170.7|173.21|170.71|173.08|170.58|16
1623393130000|2021-06-11 06:32:10|173.28|170.78|173.45|170.95|173.45|170.95|173.28|170.78|12
1623393140000|2021-06-11 06:32:20|173.44|170.94|173.45|170.95|173.46|170.96|173.4|170.9|20
1623393150000|2021-06-11 06:32:30|173.46|170.96|173.55|171.05|173.55|171.05|173.44|170.94|15
1623393160000|2021-06-11 06:32:40|173.51|171.01|173.42|170.92|173.58|171.08|173.4|170.9|19
1623393170000|2021-06-11 06:32:50|173.43|170.93|173.44|170.94|173.47|170.97|173.43|170.93|14
1623393180000|2021-06-11 06:33:00|173.43|170.93|173.3|170.8|173.44|170.94|173.26|170.76|20
1623393190000|2021-06-11 06:33:10|173.28|170.78|173.21|170.71|173.31|170.81|173.19|170.69|16
1623393200000|2021-06-11 06:33:20|173.19|170.69|173.18|170.68|173.21|170.71|173.18|170.68|11
1623393210000|2021-06-11 06:33:30|173.17|170.67|173.21|170.71|173.21|170.71|173.17|170.67|13
1623393220000|2021-06-11 06:33:40|173.22|170.72|173.26|170.76|173.27|170.77|173.22|170.72|15
1623393230000|2021-06-11 06:33:50|173.25|170.75|173.24|170.74|173.28|170.78|173.21|170.71|11
1623393240000|2021-06-11 06:34:00|173.23|170.73|173.06|170.56|173.23|170.73|173.06|170.56|19
1623393250000|2021-06-11 06:34:10|173.05|170.55|172.98|170.48|173.05|170.55|172.97|170.47|16
1623393260000|2021-06-11 06:34:20|172.99|170.49|172.87|170.37|173|170.5|172.87|170.37|18
1623393270000|2021-06-11 06:34:30|172.88|170.38|172.9|170.4|172.91|170.41|172.84|170.34|16
1623393280000|2021-06-11 06:34:40|172.89|170.39|172.84|170.34|172.9|170.4|172.83|170.33|12
1623393290000|2021-06-11 06:34:50|172.83|170.33|172.91|170.41|172.92|170.42|172.83|170.33|15
1623393300000|2021-06-11 06:35:00|172.92|170.42|172.92|170.42|172.92|170.42|172.9|170.4|5
1623393310000|2021-06-11 06:35:10|172.93|170.43|172.9|170.4|172.93|170.43|172.9|170.4|6
1623393320000|2021-06-11 06:35:20|172.91|170.41|172.89|170.39|172.91|170.41|172.87|170.37|16
1623393330000|2021-06-11 06:35:30|172.9|170.4|172.98|170.48|172.98|170.48|172.9|170.4|17
1623393340000|2021-06-11 06:35:40|172.96|170.46|172.86|170.36|172.98|170.48|172.85|170.35|21
1623393350000|2021-06-11 06:35:50|172.87|170.37|172.68|170.18|172.87|170.37|172.67|170.17|26
1623393360000|2021-06-11 06:36:00|172.69|170.19|172.72|170.22|172.73|170.23|172.68|170.18|17
1623393370000|2021-06-11 06:36:10|172.71|170.21|172.85|170.35|172.86|170.36|172.69|170.19|23
1623393380000|2021-06-11 06:36:20|172.8|170.3|172.83|170.33|172.86|170.36|172.8|170.3|18
1623393390000|2021-06-11 06:36:30|172.85|170.35|172.8|170.3|172.85|170.35|172.79|170.29|10
1623393400000|2021-06-11 06:36:40|172.79|170.29|172.72|170.22|172.79|170.29|172.71|170.21|18
1623393410000|2021-06-11 06:36:50|172.73|170.23|172.62|170.12|172.73|170.23|172.62|170.12|15
1623393420000|2021-06-11 06:37:00|172.63|170.13|172.69|170.19|172.71|170.21|172.63|170.13|14
1623393430000|2021-06-11 06:37:10|172.68|170.18|172.68|170.18|172.69|170.19|172.65|170.15|10
1623393440000|2021-06-11 06:37:20|172.69|170.19|172.61|170.11|172.69|170.19|172.6|170.1|13
1623393450000|2021-06-11 06:37:30|172.62|170.12|172.67|170.17|172.67|170.17|172.62|170.12|15
1623393460000|2021-06-11 06:37:40|172.68|170.18|172.63|170.13|172.68|170.18|172.62|170.12|14
1623393470000|2021-06-11 06:37:50|172.64|170.14|172.59|170.09|172.64|170.14|172.59|170.09|6
1623393480000|2021-06-11 06:38:00|172.61|170.11|172.66|170.16|172.66|170.16|172.57|170.07|14
1623393490000|2021-06-11 06:38:10|172.65|170.15|172.67|170.17|172.68|170.18|172.64|170.14|9
1623393500000|2021-06-11 06:38:20|172.66|170.16|172.67|170.17|172.68|170.18|172.66|170.16|8
1623393510000|2021-06-11 06:38:30|172.68|170.18|172.69|170.19|172.69|170.19|172.67|170.17|9
1623393520000|2021-06-11 06:38:40|172.68|170.18|172.67|170.17|172.68|170.18|172.67|170.17|2
1623393530000|2021-06-11 06:38:50|172.66|170.16|172.67|170.17|172.68|170.18|172.66|170.16|5
1623393540000|2021-06-11 06:39:00|172.66|170.16|172.59|170.09|172.66|170.16|172.57|170.07|7
1623393550000|2021-06-11 06:39:10|172.61|170.11|172.58|170.08|172.61|170.11|172.57|170.07|5
1623393560000|2021-06-11 06:39:20|172.57|170.07|172.47|169.97|172.57|170.07|172.46|169.96|23
1623393570000|2021-06-11 06:39:30|172.48|169.98|172.44|169.94|172.5|170|172.44|169.94|20
1623393580000|2021-06-11 06:39:40|172.43|169.93|172.43|169.93|172.44|169.94|172.43|169.93|5
1623393590000|2021-06-11 06:39:50|172.39|169.89|172.26|169.76|172.39|169.89|172.25|169.75|21
1623393600000|2021-06-11 06:40:00|172.25|169.75|172.36|169.86|172.36|169.86|172.22|169.72|17
1623393610000|2021-06-11 06:40:10|172.35|169.85|172.39|169.89|172.4|169.9|172.35|169.85|15
1623393620000|2021-06-11 06:40:20|172.38|169.88|172.26|169.76|172.38|169.88|172.25|169.75|25
1623393630000|2021-06-11 06:40:30|172.25|169.75|172.21|169.71|172.25|169.75|172.21|169.71|8
1623393640000|2021-06-11 06:40:40|172.2|169.7|172.21|169.71|172.22|169.72|172.19|169.69|19
1623393650000|2021-06-11 06:40:50|172.19|169.69|172.2|169.7|172.22|169.72|172.19|169.69|12
1623393660000|2021-06-11 06:41:00|172.19|169.69|172.18|169.68|172.21|169.71|172.17|169.67|16
1623393670000|2021-06-11 06:41:10|172.17|169.67|172.19|169.69|172.21|169.71|172.16|169.66|12
1623393680000|2021-06-11 06:41:20|172.2|169.7|172.18|169.68|172.23|169.73|172.16|169.66|16
1623393690000|2021-06-11 06:41:30|172.19|169.69|172.18|169.68|172.19|169.69|172.16|169.66|7
1623393700000|2021-06-11 06:41:40|172.19|169.69|172.3|169.8|172.32|169.82|172.18|169.68|8
1623393710000|2021-06-11 06:41:50|172.31|169.81|172.32|169.82|172.37|169.87|172.29|169.79|21
1623393720000|2021-06-11 06:42:00|172.34|169.84|172.35|169.85|172.35|169.85|172.29|169.79|15
1623393730000|2021-06-11 06:42:10|172.29|169.79|172.37|169.87|172.4|169.9|172.29|169.79|15
1623393740000|2021-06-11 06:42:20|172.36|169.86|172.52|170.02|172.52|170.02|172.36|169.86|25
1623393750000|2021-06-11 06:42:30|172.51|170.01|172.64|170.14|172.64|170.14|172.51|170.01|16
1623393760000|2021-06-11 06:42:40|172.62|170.12|172.43|169.93|172.62|170.12|172.42|169.92|22
1623393770000|2021-06-11 06:42:50|172.42|169.92|172.24|169.74|172.43|169.93|172.21|169.71|20
1623393780000|2021-06-11 06:43:00|172.25|169.75|172.3|169.8|172.31|169.81|172.22|169.72|15
1623393790000|2021-06-11 06:43:10|172.29|169.79|172.26|169.76|172.32|169.82|172.23|169.73|14
1623393800000|2021-06-11 06:43:20|172.25|169.75|172.18|169.68|172.25|169.75|172.18|169.68|17
1623393810000|2021-06-11 06:43:30|172.17|169.67|172|169.5|172.18|169.68|172|169.5|21
1623393820000|2021-06-11 06:43:40|171.99|169.49|171.98|169.48|172|169.5|171.98|169.48|6
1623393830000|2021-06-11 06:43:50|171.97|169.47|171.98|169.48|171.98|169.48|171.96|169.46|9
1623393840000|2021-06-11 06:44:00|171.97|169.47|171.93|169.43|171.98|169.48|171.91|169.41|10
1623393850000|2021-06-11 06:44:10|171.95|169.45|171.98|169.48|172|169.5|171.93|169.43|17
1623393860000|2021-06-11 06:44:20|171.97|169.47|171.92|169.42|171.98|169.48|171.92|169.42|11
1623393870000|2021-06-11 06:44:30|171.93|169.43|171.94|169.44|171.95|169.45|171.93|169.43|9
1623393880000|2021-06-11 06:44:40|171.93|169.43|171.88|169.38|171.93|169.43|171.88|169.38|9
1623393890000|2021-06-11 06:44:50|171.87|169.37|171.91|169.41|171.94|169.44|171.86|169.36|16
1623393900000|2021-06-11 06:45:00|171.92|169.42|172.16|169.66|172.17|169.67|171.91|169.41|21
1623393910000|2021-06-11 06:45:10|172.17|169.67|172.23|169.73|172.23|169.73|172.17|169.67|14
1623393920000|2021-06-11 06:45:20|172.24|169.74|172.35|169.85|172.4|169.9|172.24|169.74|13
1623393930000|2021-06-11 06:45:30|172.36|169.86|172.49|169.99|172.49|169.99|172.36|169.86|12
1623393940000|2021-06-11 06:45:40|172.51|170.01|172.54|170.04|172.56|170.06|172.51|170.01|13
1623393950000|2021-06-11 06:45:50|172.51|170.01|172.49|169.99|172.52|170.02|172.47|169.97|19
1623393960000|2021-06-11 06:46:00|172.48|169.98|172.15|169.65|172.48|169.98|172.15|169.65|26
1623393970000|2021-06-11 06:46:10|172.14|169.64|172.18|169.68|172.2|169.7|172.14|169.64|9
1623393980000|2021-06-11 06:46:20|172.2|169.7|172.34|169.84|172.35|169.85|172.2|169.7|11
1623393990000|2021-06-11 06:46:30|172.36|169.86|172.38|169.88|172.41|169.91|172.36|169.86|17
1623394000000|2021-06-11 06:46:40|172.42|169.92|172.42|169.92|172.42|169.92|172.4|169.9|14
1623394010000|2021-06-11 06:46:50|172.41|169.91|172.21|169.71|172.42|169.92|172.21|169.71|23
1623394020000|2021-06-11 06:47:00|172.22|169.72|172.11|169.61|172.22|169.72|172.11|169.61|23
1623394030000|2021-06-11 06:47:10|172.12|169.62|172.14|169.64|172.14|169.64|172.12|169.62|17
1623394040000|2021-06-11 06:47:20|172.15|169.65|172.2|169.7|172.2|169.7|172.12|169.62|20
1623394050000|2021-06-11 06:47:30|172.19|169.69|172.11|169.61|172.21|169.71|172.11|169.61|11
1623394060000|2021-06-11 06:47:40|172.09|169.59|172.03|169.53|172.09|169.59|172.02|169.52|15
1623394070000|2021-06-11 06:47:50|172.02|169.52|171.92|169.42|172.02|169.52|171.92|169.42|15
1623394080000|2021-06-11 06:48:00|171.93|169.43|171.96|169.46|171.99|169.49|171.9|169.4|21
1623394090000|2021-06-11 06:48:10|171.95|169.45|171.93|169.43|171.96|169.46|171.92|169.42|16
1623394100000|2021-06-11 06:48:20|171.94|169.44|171.73|169.23|171.95|169.45|171.73|169.23|24
1623394110000|2021-06-11 06:48:30|171.72|169.22|171.79|169.29|171.79|169.29|171.72|169.22|15
1623394120000|2021-06-11 06:48:40|171.82|169.32|171.84|169.34|171.88|169.38|171.79|169.29|18
1623394130000|2021-06-11 06:48:50|171.83|169.33|171.82|169.32|171.84|169.34|171.79|169.29|18
1623394140000|2021-06-11 06:49:00|171.81|169.31|171.78|169.28|171.81|169.31|171.77|169.27|12
1623394150000|2021-06-11 06:49:10|171.77|169.27|171.87|169.37|171.87|169.37|171.74|169.24|19
1623394160000|2021-06-11 06:49:20|171.86|169.36|171.92|169.42|171.95|169.45|171.86|169.36|20
1623394170000|2021-06-11 06:49:30|171.94|169.44|171.93|169.43|171.95|169.45|171.9|169.4|12
1623394180000|2021-06-11 06:49:40|171.9|169.4|171.84|169.34|171.94|169.44|171.83|169.33|18
1623394190000|2021-06-11 06:49:50|171.83|169.33|171.77|169.27|171.84|169.34|171.77|169.27|13
1623394200000|2021-06-11 06:50:00|171.76|169.26|171.76|169.26|171.78|169.28|171.74|169.24|19
1623394210000|2021-06-11 06:50:10|171.75|169.25|171.8|169.3|171.84|169.34|171.75|169.25|22
1623394220000|2021-06-11 06:50:20|171.79|169.29|171.82|169.32|171.82|169.32|171.76|169.26|17
1623394230000|2021-06-11 06:50:30|171.83|169.33|171.9|169.4|171.93|169.43|171.81|169.31|13
1623394240000|2021-06-11 06:50:40|171.89|169.39|171.9|169.4|171.91|169.41|171.89|169.39|11
1623394250000|2021-06-11 06:50:50|171.91|169.41|171.84|169.34|171.94|169.44|171.84|169.34|23
1623394260000|2021-06-11 06:51:00|171.83|169.33|171.8|169.3|171.83|169.33|171.8|169.3|12
1623394270000|2021-06-11 06:51:10|171.81|169.31|171.82|169.32|171.86|169.36|171.8|169.3|16
1623394280000|2021-06-11 06:51:20|171.81|169.31|171.83|169.33|171.87|169.37|171.8|169.3|19
1623394290000|2021-06-11 06:51:30|171.82|169.32|171.87|169.37|171.88|169.38|171.81|169.31|14
1623394300000|2021-06-11 06:51:40|171.86|169.36|171.92|169.42|171.92|169.42|171.86|169.36|14
1623394310000|2021-06-11 06:51:50|171.93|169.43|171.9|169.4|171.93|169.43|171.82|169.32|18
1623394320000|2021-06-11 06:52:00|171.89|169.39|171.89|169.39|171.91|169.41|171.84|169.34|15
1623394330000|2021-06-11 06:52:10|171.88|169.38|171.85|169.35|171.91|169.41|171.85|169.35|8
1623394340000|2021-06-11 06:52:20|171.84|169.34|171.83|169.33|171.86|169.36|171.81|169.31|16
1623394350000|2021-06-11 06:52:30|171.81|169.31|171.83|169.33|171.84|169.34|171.81|169.31|9
1623394360000|2021-06-11 06:52:40|171.82|169.32|171.83|169.33|171.84|169.34|171.78|169.28|16
1623394370000|2021-06-11 06:52:50|171.81|169.31|171.81|169.31|171.87|169.37|171.81|169.31|15
1623394380000|2021-06-11 06:53:00|171.79|169.29|171.74|169.24|171.83|169.33|171.74|169.24|12
1623394390000|2021-06-11 06:53:10|171.75|169.25|171.75|169.25|171.77|169.27|171.72|169.22|21
1623394400000|2021-06-11 06:53:20|171.74|169.24|171.68|169.18|171.76|169.26|171.67|169.17|13
1623394410000|2021-06-11 06:53:30|171.67|169.17|171.65|169.15|171.69|169.19|171.63|169.13|12
1623394420000|2021-06-11 06:53:40|171.63|169.13|171.63|169.13|171.64|169.14|171.6|169.1|15
1623394440000|2021-06-11 06:54:00|171.62|169.12|171.64|169.14|171.64|169.14|171.6|169.1|9
1623394450000|2021-06-11 06:54:10|171.63|169.13|171.7|169.2|171.7|169.2|171.6|169.1|20
1623394460000|2021-06-11 06:54:20|171.69|169.19|171.65|169.15|171.71|169.21|171.64|169.14|16
1623394470000|2021-06-11 06:54:30|171.64|169.14|171.67|169.17|171.68|169.18|171.63|169.13|17
1623394480000|2021-06-11 06:54:40|171.66|169.16|171.57|169.07|171.66|169.16|171.57|169.07|25
1623394490000|2021-06-11 06:54:50|171.58|169.08|171.53|169.03|171.58|169.08|171.53|169.03|10
1623394500000|2021-06-11 06:55:00|171.54|169.04|171.57|169.07|171.6|169.1|171.54|169.04|17
1623394510000|2021-06-11 06:55:10|171.55|169.05|171.43|168.93|171.56|169.06|171.43|168.93|13
1623394520000|2021-06-11 06:55:20|171.44|168.94|171.38|168.88|171.44|168.94|171.38|168.88|20
1623394530000|2021-06-11 06:55:30|171.39|168.89|171.41|168.91|171.42|168.92|171.38|168.88|14
1623394540000|2021-06-11 06:55:40|171.39|168.89|171.38|168.88|171.4|168.9|171.37|168.87|11
1623394550000|2021-06-11 06:55:50|171.37|168.87|171.38|168.88|171.38|168.88|171.37|168.87|12
1623394560000|2021-06-11 06:56:00|171.37|168.87|171.42|168.92|171.42|168.92|171.37|168.87|10
1623394570000|2021-06-11 06:56:10|171.45|168.95|171.49|168.99|171.5|169|171.45|168.95|11
1623394580000|2021-06-11 06:56:20|171.51|169.01|171.5|169|171.51|169.01|171.5|169|4
1623394590000|2021-06-11 06:56:30|171.53|169.03|171.52|169.02|171.54|169.04|171.52|169.02|4
1623394600000|2021-06-11 06:56:40|171.53|169.03|171.56|169.06|171.56|169.06|171.52|169.02|9
1623394610000|2021-06-11 06:56:50|171.55|169.05|171.55|169.05|171.56|169.06|171.52|169.02|13
1623394620000|2021-06-11 06:57:00|171.54|169.04|171.39|168.89|171.54|169.04|171.37|168.87|17
1623394630000|2021-06-11 06:57:10|171.41|168.91|171.36|168.86|171.41|168.91|171.36|168.86|15
1623394640000|2021-06-11 06:57:20|171.37|168.87|171.35|168.85|171.37|168.87|171.34|168.84|10
1623394650000|2021-06-11 06:57:30|171.36|168.86|171.17|168.67|171.36|168.86|171.17|168.67|18
1623394660000|2021-06-11 06:57:40|171.16|168.66|171.03|168.53|171.16|168.66|171.03|168.53|23
1623394670000|2021-06-11 06:57:50|171.07|168.57|170.81|168.31|171.07|168.57|170.81|168.31|26
1623394680000|2021-06-11 06:58:00|170.87|168.37|171.08|168.58|171.08|168.58|170.87|168.37|20
1623394690000|2021-06-11 06:58:10|171.04|168.54|171.21|168.71|171.23|168.73|171.04|168.54|20
1623394700000|2021-06-11 06:58:20|171.18|168.68|171.19|168.69|171.21|168.71|171.14|168.64|11
1623394710000|2021-06-11 06:58:30|171.16|168.66|171.15|168.65|171.19|168.69|171.14|168.64|7
1623394720000|2021-06-11 06:58:40|171.16|168.66|170.97|168.47|171.16|168.66|170.97|168.47|15
1623394730000|2021-06-11 06:58:50|170.93|168.43|171.01|168.51|171.09|168.59|170.85|168.35|17
1623394740000|2021-06-11 06:59:00|170.96|168.46|171.1|168.6|171.1|168.6|170.96|168.46|10
1623394750000|2021-06-11 06:59:10|171.11|168.61|171.09|168.59|171.14|168.64|171.08|168.58|17
1623394760000|2021-06-11 06:59:20|171.1|168.6|171.22|168.72|171.28|168.78|171.09|168.59|18
1623394770000|2021-06-11 06:59:30|171.26|168.76|171.25|168.75|171.26|168.76|171.22|168.72|13
1623394780000|2021-06-11 06:59:40|171.24|168.74|171.27|168.77|171.38|168.88|171.24|168.74|20
1623394790000|2021-06-11 06:59:50|171.26|168.76|171.23|168.73|171.29|168.79|171.22|168.72|17
1623394800000|2021-06-11 07:00:00|171.26|168.76|171.51|169.01|171.51|169.01|171.22|168.72|21
1623394810000|2021-06-11 07:00:10|171.61|169.11|171.52|169.02|171.61|169.11|171.49|168.99|18
1623394820000|2021-06-11 07:00:20|171.53|169.03|171.47|168.97|171.55|169.05|171.46|168.96|10
1623394830000|2021-06-11 07:00:30|171.48|168.98|171.5|169|171.5|169|171.46|168.96|9
1623394840000|2021-06-11 07:00:40|171.51|169.01|171.56|169.06|171.57|169.07|171.47|168.97|7
1623394850000|2021-06-11 07:00:50|171.54|169.04|171.52|169.02|171.56|169.06|171.52|169.02|4
1623394860000|2021-06-11 07:01:00|171.53|169.03|171.36|168.86|171.55|169.05|171.36|168.86|11
1623394870000|2021-06-11 07:01:10|171.35|168.85|171.38|168.88|171.43|168.93|171.35|168.85|9
1623394880000|2021-06-11 07:01:20|171.4|168.9|171.42|168.92|171.42|168.92|171.4|168.9|5
1623394890000|2021-06-11 07:01:30|171.41|168.91|171.41|168.91|171.41|168.91|171.4|168.9|3
1623394900000|2021-06-11 07:01:40|171.45|168.95|171.46|168.96|171.47|168.97|171.42|168.92|10
1623394910000|2021-06-11 07:01:50|171.47|168.97|171.55|169.05|171.6|169.1|171.45|168.95|15
1623394920000|2021-06-11 07:02:00|171.56|169.06|171.58|169.08|171.63|169.13|171.56|169.06|10
1623394930000|2021-06-11 07:02:10|171.56|169.06|171.64|169.14|171.64|169.14|171.55|169.05|5
1623394940000|2021-06-11 07:02:20|171.65|169.15|171.69|169.19|171.7|169.2|171.65|169.15|12
1623394950000|2021-06-11 07:02:30|171.7|169.2|171.69|169.19|171.7|169.2|171.69|169.19|2
1623394960000|2021-06-11 07:02:40|171.64|169.14|171.52|169.02|171.64|169.14|171.5|169|12
1623394970000|2021-06-11 07:02:50|171.53|169.03|171.51|169.01|171.53|169.03|171.49|168.99|8
1623394980000|2021-06-11 07:03:00|171.53|169.03|171.58|169.08|171.62|169.12|171.53|169.03|13
1623394990000|2021-06-11 07:03:10|171.57|169.07|171.63|169.13|171.64|169.14|171.57|169.07|10
1623395000000|2021-06-11 07:03:20|171.62|169.12|171.59|169.09|171.62|169.12|171.58|169.08|15
1623395010000|2021-06-11 07:03:30|171.6|169.1|171.46|168.96|171.6|169.1|171.46|168.96|14
1623395020000|2021-06-11 07:03:40|171.48|168.98|171.44|168.94|171.56|169.06|171.4|168.9|22
1623395030000|2021-06-11 07:03:50|171.4|168.9|171.3|168.8|171.43|168.93|171.27|168.77|14
1623395040000|2021-06-11 07:04:00|171.28|168.78|171.28|168.78|171.31|168.81|171.25|168.75|10
1623395050000|2021-06-11 07:04:10|171.27|168.77|171.07|168.57|171.3|168.8|171.07|168.57|18
1623395060000|2021-06-11 07:04:20|171.06|168.56|171.06|168.56|171.3|168.8|171.03|168.53|14
1623395070000|2021-06-11 07:04:30|171.04|168.54|170.87|168.37|171.04|168.54|170.8|168.3|17
1623395080000|2021-06-11 07:04:40|170.76|168.26|170.94|168.44|171.04|168.54|170.76|168.26|19
1623395090000|2021-06-11 07:04:50|171.04|168.54|171.03|168.53|171.04|168.54|170.84|168.34|21
1623395100000|2021-06-11 07:05:00|170.97|168.47|171.08|168.58|171.14|168.64|170.96|168.46|16
1623395110000|2021-06-11 07:05:10|171.14|168.64|170.95|168.45|171.2|168.7|170.84|168.34|27
1623395120000|2021-06-11 07:05:20|170.87|168.37|170.88|168.38|170.93|168.43|170.77|168.27|24
1623395130000|2021-06-11 07:05:30|170.86|168.36|170.87|168.37|170.87|168.37|170.76|168.26|13
1623395140000|2021-06-11 07:05:40|170.72|168.22|170.72|168.22|170.87|168.37|170.63|168.13|19
1623395150000|2021-06-11 07:05:50|170.71|168.21|170.72|168.22|170.81|168.31|170.67|168.17|20
1623395160000|2021-06-11 07:06:00|170.79|168.29|170.79|168.29|170.8|168.3|170.73|168.23|12
1623395170000|2021-06-11 07:06:10|170.75|168.25|170.73|168.23|170.8|168.3|170.72|168.22|16
1623395180000|2021-06-11 07:06:20|170.77|168.27|170.74|168.24|170.77|168.27|170.7|168.2|14
1623395190000|2021-06-11 07:06:30|170.73|168.23|170.68|168.18|170.78|168.28|170.67|168.17|19
1623395200000|2021-06-11 07:06:40|170.7|168.2|170.71|168.21|170.75|168.25|170.65|168.15|16
1623395210000|2021-06-11 07:06:50|170.73|168.23|170.7|168.2|170.75|168.25|170.69|168.19|16
1623395220000|2021-06-11 07:07:00|170.73|168.23|170.76|168.26|170.81|168.31|170.73|168.23|13
1623395230000|2021-06-11 07:07:10|170.79|168.29|170.84|168.34|170.84|168.34|170.79|168.29|15
1623395240000|2021-06-11 07:07:20|170.83|168.33|170.82|168.32|170.83|168.33|170.8|168.3|17
1623395250000|2021-06-11 07:07:30|170.81|168.31|170.88|168.38|170.9|168.4|170.8|168.3|11
1623395260000|2021-06-11 07:07:40|170.89|168.39|170.81|168.31|170.89|168.39|170.78|168.28|14
1623395270000|2021-06-11 07:07:50|170.8|168.3|170.86|168.36|170.86|168.36|170.79|168.29|9
1623395280000|2021-06-11 07:08:00|170.85|168.35|170.89|168.39|170.89|168.39|170.85|168.35|4
1623395290000|2021-06-11 07:08:10|170.88|168.38|170.74|168.24|170.89|168.39|170.74|168.24|7
1623395300000|2021-06-11 07:08:20|170.76|168.26|170.74|168.24|170.76|168.26|170.67|168.17|9
1623395310000|2021-06-11 07:08:30|170.73|168.23|170.73|168.23|170.76|168.26|170.72|168.22|9
1623395320000|2021-06-11 07:08:40|170.72|168.22|170.67|168.17|170.72|168.22|170.67|168.17|7
1623395330000|2021-06-11 07:08:50|170.7|168.2|170.76|168.26|170.77|168.27|170.68|168.18|12
1623395340000|2021-06-11 07:09:00|170.77|168.27|170.76|168.26|170.77|168.27|170.7|168.2|8
1623395350000|2021-06-11 07:09:10|170.78|168.28|170.9|168.4|170.9|168.4|170.78|168.28|7
1623395360000|2021-06-11 07:09:20|170.91|168.41|171.01|168.51|171.01|168.51|170.9|168.4|19
1623395370000|2021-06-11 07:09:30|171|168.5|171|168.5|171.03|168.53|170.97|168.47|13
1623395380000|2021-06-11 07:09:40|170.99|168.49|170.94|168.44|171.04|168.54|170.88|168.38|17
1623395390000|2021-06-11 07:09:50|170.92|168.42|170.88|168.38|170.92|168.42|170.87|168.37|13
1623395400000|2021-06-11 07:10:00|170.89|168.39|170.97|168.47|170.97|168.47|170.88|168.38|15
1623395410000|2021-06-11 07:10:10|170.96|168.46|170.97|168.47|170.99|168.49|170.91|168.41|20
1623395420000|2021-06-11 07:10:20|170.98|168.48|171.01|168.51|171.02|168.52|170.97|168.47|9
1623395430000|2021-06-11 07:10:30|171.02|168.52|171.02|168.52|171.02|168.52|170.99|168.49|3
1623395440000|2021-06-11 07:10:40|171.03|168.53|171.15|168.65|171.15|168.65|171.03|168.53|18
1623395450000|2021-06-11 07:10:50|171.16|168.66|171.1|168.6|171.17|168.67|171.09|168.59|17
1623395460000|2021-06-11 07:11:00|171.09|168.59|171.13|168.63|171.14|168.64|171.09|168.59|7
1623395470000|2021-06-11 07:11:10|171.12|168.62|171.1|168.6|171.13|168.63|171.08|168.58|10
1623395480000|2021-06-11 07:11:20|171.09|168.59|171.03|168.53|171.09|168.59|171|168.5|15
1623395490000|2021-06-11 07:11:30|171.02|168.52|171.03|168.53|171.03|168.53|170.99|168.49|7
1623395500000|2021-06-11 07:11:40|171|168.5|171|168.5|171.03|168.53|170.93|168.43|13
1623395510000|2021-06-11 07:11:50|170.98|168.48|170.96|168.46|171.02|168.52|170.96|168.46|16
1623395520000|2021-06-11 07:12:00|171|168.5|171|168.5|171.02|168.52|170.94|168.44|13
1623395530000|2021-06-11 07:12:10|171.01|168.51|171.02|168.52|171.02|168.52|170.99|168.49|13
1623395540000|2021-06-11 07:12:20|171.01|168.51|170.99|168.49|171.03|168.53|170.96|168.46|11
1623395550000|2021-06-11 07:12:30|171|168.5|170.99|168.49|171|168.5|170.98|168.48|8
1623395560000|2021-06-11 07:12:40|171|168.5|170.77|168.27|171|168.5|170.73|168.23|15
1623395570000|2021-06-11 07:12:50|170.79|168.29|170.74|168.24|170.79|168.29|170.74|168.24|17
1623395580000|2021-06-11 07:13:00|170.76|168.26|170.81|168.31|170.81|168.31|170.74|168.24|8
1623395590000|2021-06-11 07:13:10|170.85|168.35|170.97|168.47|170.97|168.47|170.85|168.35|11
1623395600000|2021-06-11 07:13:20|170.96|168.46|171.05|168.55|171.05|168.55|170.96|168.46|12
1623395610000|2021-06-11 07:13:30|171.06|168.56|170.85|168.35|171.06|168.56|170.84|168.34|12
1623395620000|2021-06-11 07:13:40|170.87|168.37|170.9|168.4|170.9|168.4|170.84|168.34|7
1623395630000|2021-06-11 07:13:50|170.91|168.41|170.89|168.39|170.94|168.44|170.87|168.37|11
1623395640000|2021-06-11 07:14:00|170.9|168.4|170.86|168.36|170.92|168.42|170.86|168.36|13
1623395650000|2021-06-11 07:14:10|170.81|168.31|170.85|168.35|170.88|168.38|170.81|168.31|13
1623395660000|2021-06-11 07:14:20|170.84|168.34|170.89|168.39|170.89|168.39|170.84|168.34|7
1623395670000|2021-06-11 07:14:30|170.92|168.42|170.97|168.47|170.97|168.47|170.92|168.42|3
1623395680000|2021-06-11 07:14:40|170.98|168.48|170.92|168.42|170.98|168.48|170.92|168.42|14
1623395690000|2021-06-11 07:14:50|170.91|168.41|170.9|168.4|170.92|168.42|170.87|168.37|11
1623395700000|2021-06-11 07:15:00|170.87|168.37|171|168.5|171.01|168.51|170.87|168.37|20
1623395710000|2021-06-11 07:15:10|171.04|168.54|171.07|168.57|171.08|168.58|171.04|168.54|7
1623395720000|2021-06-11 07:15:20|171.08|168.58|171.13|168.63|171.16|168.66|171.07|168.57|19
1623395730000|2021-06-11 07:15:30|171.14|168.64|171.14|168.64|171.17|168.67|171.12|168.62|20
1623395740000|2021-06-11 07:15:40|171.16|168.66|171.17|168.67|171.18|168.68|171.1|168.6|20
1623395750000|2021-06-11 07:15:50|171.13|168.63|171.19|168.69|171.19|168.69|171.13|168.63|19
1623395760000|2021-06-11 07:16:00|171.1|168.6|171.13|168.63|171.19|168.69|171.09|168.59|15
1623395770000|2021-06-11 07:16:10|171.12|168.62|171.19|168.69|171.2|168.7|171.08|168.58|17
1623395780000|2021-06-11 07:16:20|171.11|168.61|171.17|168.67|171.19|168.69|171.11|168.61|15
1623395790000|2021-06-11 07:16:30|171.19|168.69|171.22|168.72|171.22|168.72|171.16|168.66|17
1623395800000|2021-06-11 07:16:40|171.19|168.69|171.23|168.73|171.23|168.73|171.17|168.67|16
1623395810000|2021-06-11 07:16:50|171.2|168.7|171.2|168.7|171.22|168.72|171.19|168.69|14
1623395820000|2021-06-11 07:17:00|171.23|168.73|171.43|168.93|171.43|168.93|171.22|168.72|28
1623395830000|2021-06-11 07:17:10|171.2|168.7|171.36|168.86|171.46|168.96|171.2|168.7|19
1623395840000|2021-06-11 07:17:20|171.33|168.83|171.31|168.81|171.38|168.88|171.26|168.76|26
1623395850000|2021-06-11 07:17:30|171.34|168.84|171.35|168.85|171.39|168.89|171.29|168.79|15
1623395860000|2021-06-11 07:17:40|171.37|168.87|171.29|168.79|171.39|168.89|171.24|168.74|20
1623395870000|2021-06-11 07:17:50|171.24|168.74|171.33|168.83|171.33|168.83|171.23|168.73|14
1623395880000|2021-06-11 07:18:00|171.27|168.77|171.42|168.92|171.42|168.92|171.27|168.77|20
1623395890000|2021-06-11 07:18:10|171.43|168.93|171.45|168.95|171.46|168.96|171.43|168.93|5
1623395900000|2021-06-11 07:18:20|171.46|168.96|171.57|169.07|171.57|169.07|171.46|168.96|15
1623395910000|2021-06-11 07:18:30|171.56|169.06|171.59|169.09|171.61|169.11|171.56|169.06|7
1623395920000|2021-06-11 07:18:40|171.6|169.1|171.62|169.12|171.62|169.12|171.6|169.1|7
1623395930000|2021-06-11 07:18:50|171.63|169.13|171.62|169.12|171.64|169.14|171.62|169.12|9
1623395940000|2021-06-11 07:19:00|171.61|169.11|171.6|169.1|171.62|169.12|171.6|169.1|5
1623395950000|2021-06-11 07:19:10|171.58|169.08|171.55|169.05|171.59|169.09|171.54|169.04|10
1623395960000|2021-06-11 07:19:20|171.57|169.07|171.48|168.98|171.57|169.07|171.45|168.95|15
1623395970000|2021-06-11 07:19:30|171.46|168.96|171.48|168.98|171.49|168.99|171.46|168.96|6
1623395980000|2021-06-11 07:19:40|171.49|168.99|171.54|169.04|171.54|169.04|171.49|168.99|5
1623395990000|2021-06-11 07:19:50|171.56|169.06|171.64|169.14|171.64|169.14|171.56|169.06|8
1623396000000|2021-06-11 07:20:00|171.65|169.15|171.64|169.14|171.66|169.16|171.64|169.14|8
1623396010000|2021-06-11 07:20:10|171.65|169.15|171.64|169.14|171.65|169.15|171.63|169.13|4
1623396020000|2021-06-11 07:20:20|171.62|169.12|171.6|169.1|171.64|169.14|171.6|169.1|7
1623396030000|2021-06-11 07:20:30|171.62|169.12|171.52|169.02|171.62|169.12|171.52|169.02|11
1623396040000|2021-06-11 07:20:40|171.55|169.05|171.57|169.07|171.6|169.1|171.55|169.05|7
1623396050000|2021-06-11 07:20:50|171.58|169.08|171.57|169.07|171.59|169.09|171.57|169.07|10
1623396060000|2021-06-11 07:21:00|171.56|169.06|171.43|168.93|171.59|169.09|171.43|168.93|13
1623396070000|2021-06-11 07:21:10|171.41|168.91|171.4|168.9|171.41|168.91|171.37|168.87|12
1623396080000|2021-06-11 07:21:20|171.41|168.91|171.52|169.02|171.52|169.02|171.41|168.91|11
1623396090000|2021-06-11 07:21:30|171.53|169.03|171.5|169|171.56|169.06|171.48|168.98|12
1623396100000|2021-06-11 07:21:40|171.51|169.01|171.49|168.99|171.51|169.01|171.48|168.98|6
1623396110000|2021-06-11 07:21:50|171.5|169|171.51|169.01|171.52|169.02|171.48|168.98|8
1623396120000|2021-06-11 07:22:00|171.5|169|171.59|169.09|171.6|169.1|171.5|169|10
1623396130000|2021-06-11 07:22:10|171.6|169.1|171.55|169.05|171.6|169.1|171.55|169.05|8
1623396140000|2021-06-11 07:22:20|171.56|169.06|171.45|168.95|171.56|169.06|171.45|168.95|14
1623396150000|2021-06-11 07:22:30|171.46|168.96|171.51|169.01|171.51|169.01|171.46|168.96|12
1623396160000|2021-06-11 07:22:40|171.5|169|171.49|168.99|171.52|169.02|171.47|168.97|12
1623396170000|2021-06-11 07:22:50|171.52|169.02|171.48|168.98|171.52|169.02|171.48|168.98|10
1623396180000|2021-06-11 07:23:00|171.5|169|171.37|168.87|171.5|169|171.37|168.87|11
1623396190000|2021-06-11 07:23:10|171.35|168.85|171.32|168.82|171.35|168.85|171.32|168.82|3
1623396200000|2021-06-11 07:23:20|171.34|168.84|171.31|168.81|171.34|168.84|171.29|168.79|8
1623396210000|2021-06-11 07:23:30|171.33|168.83|171.35|168.85|171.35|168.85|171.31|168.81|9
1623396220000|2021-06-11 07:23:40|171.34|168.84|171.35|168.85|171.35|168.85|171.33|168.83|5
1623396230000|2021-06-11 07:23:50|171.34|168.84|171.33|168.83|171.34|168.84|171.32|168.82|5
1623396240000|2021-06-11 07:24:00|171.35|168.85|171.36|168.86|171.37|168.87|171.35|168.85|11
1623396250000|2021-06-11 07:24:10|171.35|168.85|171.36|168.86|171.36|168.86|171.34|168.84|4
1623396260000|2021-06-11 07:24:20|171.37|168.87|171.38|168.88|171.42|168.92|171.37|168.87|5
1623396280000|2021-06-11 07:24:40|171.39|168.89|171.39|168.89|171.4|168.9|171.35|168.85|10
1623396290000|2021-06-11 07:24:50|171.38|168.88|171.27|168.77|171.39|168.89|171.26|168.76|17
1623396300000|2021-06-11 07:25:00|171.26|168.76|171.28|168.78|171.28|168.78|171.24|168.74|7
1623396310000|2021-06-11 07:25:10|171.26|168.76|171.27|168.77|171.29|168.79|171.25|168.75|14
1623396320000|2021-06-11 07:25:20|171.29|168.79|171.3|168.8|171.31|168.81|171.27|168.77|12
1623396330000|2021-06-11 07:25:30|171.29|168.79|171.39|168.89|171.4|168.9|171.29|168.79|8
1623396340000|2021-06-11 07:25:40|171.4|168.9|171.49|168.99|171.51|169.01|171.4|168.9|9
1623396350000|2021-06-11 07:25:50|171.51|169.01|171.56|169.06|171.56|169.06|171.49|168.99|7
1623396360000|2021-06-11 07:26:00|171.54|169.04|171.6|169.1|171.6|169.1|171.54|169.04|11
1623396370000|2021-06-11 07:26:10|171.59|169.09|171.63|169.13|171.64|169.14|171.58|169.08|21
1623396380000|2021-06-11 07:26:20|171.71|169.21|171.74|169.24|171.77|169.27|171.65|169.15|17
1623396390000|2021-06-11 07:26:30|171.75|169.25|171.73|169.23|171.77|169.27|171.71|169.21|16
1623396400000|2021-06-11 07:26:40|171.74|169.24|171.71|169.21|171.75|169.25|171.7|169.2|19
1623396410000|2021-06-11 07:26:50|171.72|169.22|171.71|169.21|171.75|169.25|171.71|169.21|16
1623396420000|2021-06-11 07:27:00|171.73|169.23|171.71|169.21|171.73|169.23|171.7|169.2|11
1623396430000|2021-06-11 07:27:10|171.72|169.22|171.68|169.18|171.72|169.22|171.65|169.15|16
1623396440000|2021-06-11 07:27:20|171.67|169.17|171.63|169.13|171.69|169.19|171.63|169.13|24
1623396450000|2021-06-11 07:27:30|171.62|169.12|171.6|169.1|171.63|169.13|171.59|169.09|17
1623396460000|2021-06-11 07:27:40|171.61|169.11|171.6|169.1|171.64|169.14|171.6|169.1|12
1623396470000|2021-06-11 07:27:50|171.61|169.11|171.6|169.1|171.62|169.12|171.58|169.08|18
1623396480000|2021-06-11 07:28:00|171.59|169.09|171.68|169.18|171.68|169.18|171.59|169.09|17
1623396490000|2021-06-11 07:28:10|171.67|169.17|171.75|169.25|171.76|169.26|171.64|169.14|17
1623396500000|2021-06-11 07:28:20|171.74|169.24|171.76|169.26|171.79|169.29|171.73|169.23|19
1623396510000|2021-06-11 07:28:30|171.78|169.28|171.82|169.32|171.83|169.33|171.78|169.28|15
1623396520000|2021-06-11 07:28:40|171.84|169.34|171.81|169.31|171.91|169.41|171.8|169.3|17
1623396530000|2021-06-11 07:28:50|171.8|169.3|171.8|169.3|171.81|169.31|171.78|169.28|14
1623396540000|2021-06-11 07:29:00|171.81|169.31|171.66|169.16|171.81|169.31|171.66|169.16|12
1623396550000|2021-06-11 07:29:10|171.67|169.17|171.7|169.2|171.72|169.22|171.64|169.14|14
1623396560000|2021-06-11 07:29:20|171.69|169.19|171.69|169.19|171.72|169.22|171.66|169.16|14
1623396570000|2021-06-11 07:29:30|171.7|169.2|171.71|169.21|171.71|169.21|171.69|169.19|10
1623396580000|2021-06-11 07:29:40|171.7|169.2|171.7|169.2|171.75|169.25|171.67|169.17|17
1623396590000|2021-06-11 07:29:50|171.71|169.21|171.69|169.19|171.71|169.21|171.68|169.18|11
1623396600000|2021-06-11 07:30:00|171.68|169.18|171.69|169.19|171.69|169.19|171.68|169.18|12
1623396610000|2021-06-11 07:30:10|171.68|169.18|171.57|169.07|171.68|169.18|171.56|169.06|11
1623396620000|2021-06-11 07:30:20|171.56|169.06|171.46|168.96|171.56|169.06|171.45|168.95|15
1623396630000|2021-06-11 07:30:30|171.47|168.97|171.48|168.98|171.48|168.98|171.45|168.95|18
1623396640000|2021-06-11 07:30:40|171.54|169.04|171.61|169.11|171.62|169.12|171.54|169.04|14
1623396650000|2021-06-11 07:30:50|171.62|169.12|171.61|169.11|171.62|169.12|171.61|169.11|12
1623396660000|2021-06-11 07:31:00|171.62|169.12|171.62|169.12|171.63|169.13|171.61|169.11|11
1623396670000|2021-06-11 07:31:10|171.63|169.13|171.75|169.25|171.75|169.25|171.63|169.13|18
1623396680000|2021-06-11 07:31:20|171.76|169.26|171.89|169.39|171.9|169.4|171.76|169.26|9
1623396690000|2021-06-11 07:31:30|171.9|169.4|171.95|169.45|171.95|169.45|171.88|169.38|22
1623396700000|2021-06-11 07:31:40|171.99|169.49|172.23|169.73|172.23|169.73|171.98|169.48|22
1623396710000|2021-06-11 07:31:50|172.24|169.74|172.28|169.78|172.31|169.81|172.24|169.74|18
1623396720000|2021-06-11 07:32:00|172.29|169.79|172.62|170.12|172.62|170.12|172.27|169.77|18
1623396730000|2021-06-11 07:32:10|172.65|170.15|172.91|170.41|172.96|170.46|172.65|170.15|31
1623396740000|2021-06-11 07:32:20|172.92|170.42|172.89|170.39|172.96|170.46|172.89|170.39|25
1623396750000|2021-06-11 07:32:30|172.83|170.33|173.14|170.64|173.14|170.64|172.83|170.33|22
1623396760000|2021-06-11 07:32:40|173.12|170.62|173.2|170.7|173.2|170.7|173.12|170.62|12
1623396770000|2021-06-11 07:32:50|173.19|170.69|173.21|170.71|173.23|170.73|173.19|170.69|14
1623396780000|2021-06-11 07:33:00|173.22|170.72|173.14|170.64|173.22|170.72|173.05|170.55|26
1623396790000|2021-06-11 07:33:10|173.15|170.65|173.08|170.58|173.16|170.66|173.05|170.55|24
1623396800000|2021-06-11 07:33:20|173.07|170.57|173.26|170.76|173.29|170.79|173.07|170.57|22
1623396810000|2021-06-11 07:33:30|173.27|170.77|173.31|170.81|173.33|170.83|173.27|170.77|17
1623396820000|2021-06-11 07:33:40|173.32|170.82|173.31|170.81|173.33|170.83|173.31|170.81|14
1623396830000|2021-06-11 07:33:50|173.32|170.82|173.38|170.88|173.38|170.88|173.31|170.81|17
1623396840000|2021-06-11 07:34:00|173.36|170.86|173.44|170.94|173.44|170.94|173.35|170.85|21
1623396850000|2021-06-11 07:34:10|173.43|170.93|173.61|171.11|173.62|171.12|173.43|170.93|27
1623396860000|2021-06-11 07:34:20|173.6|171.1|173.7|171.2|173.71|171.21|173.56|171.06|18
1623396870000|2021-06-11 07:34:30|173.71|171.21|173.61|171.11|173.72|171.22|173.6|171.1|18
1623396880000|2021-06-11 07:34:40|173.62|171.12|173.55|171.05|173.62|171.12|173.52|171.02|23
1623396890000|2021-06-11 07:34:50|173.54|171.04|173.62|171.12|173.62|171.12|173.52|171.02|20
1623396900000|2021-06-11 07:35:00|173.64|171.14|173.61|171.11|173.64|171.14|173.6|171.1|20
1623396910000|2021-06-11 07:35:10|173.63|171.13|173.69|171.19|173.69|171.19|173.57|171.07|19
1623396920000|2021-06-11 07:35:20|173.68|171.18|173.67|171.17|173.69|171.19|173.66|171.16|12
1623396930000|2021-06-11 07:35:30|173.66|171.16|173.65|171.15|173.66|171.16|173.63|171.13|16
1623396940000|2021-06-11 07:35:40|173.64|171.14|173.47|170.97|173.65|171.15|173.46|170.96|28
1623396950000|2021-06-11 07:35:50|173.46|170.96|173.49|170.99|173.55|171.05|173.46|170.96|23
1623396960000|2021-06-11 07:36:00|173.48|170.98|173.15|170.65|173.48|170.98|173.13|170.63|25
1623396970000|2021-06-11 07:36:10|173.13|170.63|173.15|170.65|173.15|170.65|173|170.5|26
1623396980000|2021-06-11 07:36:20|173.16|170.66|173.11|170.61|173.19|170.69|173.11|170.61|23
1623396990000|2021-06-11 07:36:30|173.1|170.6|173.04|170.54|173.13|170.63|173.03|170.53|21
1623397000000|2021-06-11 07:36:40|173.06|170.56|173.03|170.53|173.08|170.58|173.02|170.52|23
1623397010000|2021-06-11 07:36:50|173.04|170.54|172.85|170.35|173.04|170.54|172.85|170.35|18
1623397020000|2021-06-11 07:37:00|172.83|170.33|172.83|170.33|172.86|170.36|172.81|170.31|21
1623397030000|2021-06-11 07:37:10|172.85|170.35|172.85|170.35|172.86|170.36|172.82|170.32|19
1623397040000|2021-06-11 07:37:20|172.84|170.34|172.88|170.38|172.9|170.4|172.82|170.32|16
1623397050000|2021-06-11 07:37:30|172.87|170.37|172.86|170.36|172.87|170.37|172.85|170.35|6
1623397060000|2021-06-11 07:37:40|172.85|170.35|172.88|170.38|172.89|170.39|172.84|170.34|12
1623397070000|2021-06-11 07:37:50|172.87|170.37|172.88|170.38|172.89|170.39|172.87|170.37|8
1623397080000|2021-06-11 07:38:00|172.87|170.37|172.69|170.19|172.87|170.37|172.69|170.19|16
1623397090000|2021-06-11 07:38:10|172.68|170.18|172.66|170.16|172.69|170.19|172.65|170.15|12
1623397100000|2021-06-11 07:38:20|172.68|170.18|172.63|170.13|172.68|170.18|172.55|170.05|16
1623397110000|2021-06-11 07:38:30|172.57|170.07|172.53|170.03|172.62|170.12|172.53|170.03|17
1623397120000|2021-06-11 07:38:40|172.54|170.04|172.57|170.07|172.59|170.09|172.52|170.02|23
1623397140000|2021-06-11 07:39:00|172.56|170.06|172.61|170.11|172.66|170.16|172.56|170.06|12
1623397150000|2021-06-11 07:39:10|172.6|170.1|172.62|170.12|172.64|170.14|172.56|170.06|12
1623397160000|2021-06-11 07:39:20|172.61|170.11|172.68|170.18|172.68|170.18|172.61|170.11|14
1623397170000|2021-06-11 07:39:30|172.7|170.2|172.7|170.2|172.75|170.25|172.69|170.19|20
1623397180000|2021-06-11 07:39:40|172.69|170.19|172.75|170.25|172.75|170.25|172.67|170.17|19
1623397190000|2021-06-11 07:39:50|172.74|170.24|172.72|170.22|172.75|170.25|172.7|170.2|16
1623397200000|2021-06-11 07:40:00|172.73|170.23|172.76|170.26|172.76|170.26|172.69|170.19|16
1623397210000|2021-06-11 07:40:10|172.77|170.27|172.87|170.37|172.87|170.37|172.77|170.27|16
1623397220000|2021-06-11 07:40:20|172.88|170.38|172.84|170.34|172.88|170.38|172.83|170.33|8
1623397230000|2021-06-11 07:40:30|172.85|170.35|172.76|170.26|172.85|170.35|172.75|170.25|19
1623397240000|2021-06-11 07:40:40|172.75|170.25|172.76|170.26|172.77|170.27|172.75|170.25|6
1623397250000|2021-06-11 07:40:50|172.74|170.24|172.71|170.21|172.75|170.25|172.71|170.21|10
1623397260000|2021-06-11 07:41:00|172.69|170.19|172.67|170.17|172.71|170.21|172.65|170.15|13
1623397270000|2021-06-11 07:41:10|172.65|170.15|172.67|170.17|172.67|170.17|172.65|170.15|4
1623397280000|2021-06-11 07:41:20|172.66|170.16|172.65|170.15|172.69|170.19|172.63|170.13|12
1623397290000|2021-06-11 07:41:30|172.64|170.14|172.6|170.1|172.64|170.14|172.6|170.1|7
1623397300000|2021-06-11 07:41:40|172.59|170.09|172.61|170.11|172.63|170.13|172.59|170.09|9
1623397310000|2021-06-11 07:41:50|172.6|170.1|172.62|170.12|172.66|170.16|172.6|170.1|12
1623397320000|2021-06-11 07:42:00|172.61|170.11|172.53|170.03|172.63|170.13|172.53|170.03|11
1623397330000|2021-06-11 07:42:10|172.5|170|172.2|169.7|172.5|170|172.2|169.7|20
1623397340000|2021-06-11 07:42:20|172.19|169.69|172.17|169.67|172.22|169.72|172.16|169.66|16
1623397350000|2021-06-11 07:42:30|172.18|169.68|172.15|169.65|172.26|169.76|172.11|169.61|24
1623397360000|2021-06-11 07:42:40|172.17|169.67|172.02|169.52|172.17|169.67|172.02|169.52|17
1623397370000|2021-06-11 07:42:50|172.01|169.51|171.87|169.37|172.08|169.58|171.87|169.37|26
1623397380000|2021-06-11 07:43:00|171.88|169.38|172.1|169.6|172.1|169.6|171.87|169.37|19
1623397390000|2021-06-11 07:43:10|172.09|169.59|172|169.5|172.09|169.59|172|169.5|20
1623397400000|2021-06-11 07:43:20|172.01|169.51|172.02|169.52|172.03|169.53|171.99|169.49|11
1623397410000|2021-06-11 07:43:30|172.03|169.53|172.28|169.78|172.28|169.78|172.02|169.52|25
1623397420000|2021-06-11 07:43:40|172.26|169.76|172.31|169.81|172.32|169.82|172.18|169.68|23
1623397430000|2021-06-11 07:43:50|172.3|169.8|172.26|169.76|172.31|169.81|172.25|169.75|20
1623397440000|2021-06-11 07:44:00|172.27|169.77|172.3|169.8|172.3|169.8|172.25|169.75|15
1623397450000|2021-06-11 07:44:10|172.29|169.79|172.32|169.82|172.34|169.84|172.29|169.79|9
1623397460000|2021-06-11 07:44:20|172.33|169.83|172.38|169.88|172.41|169.91|172.33|169.83|7
1623397470000|2021-06-11 07:44:30|172.37|169.87|172.41|169.91|172.42|169.92|172.37|169.87|15
1623397480000|2021-06-11 07:44:40|172.42|169.92|172.48|169.98|172.49|169.99|172.42|169.92|16
1623397490000|2021-06-11 07:44:50|172.46|169.96|172.59|170.09|172.6|170.1|172.46|169.96|19
1623397500000|2021-06-11 07:45:00|172.58|170.08|172.78|170.28|172.8|170.3|172.58|170.08|19
1623397510000|2021-06-11 07:45:10|172.77|170.27|172.59|170.09|172.78|170.28|172.57|170.07|26
1623397520000|2021-06-11 07:45:20|172.6|170.1|172.42|169.92|172.6|170.1|172.4|169.9|22
1623397530000|2021-06-11 07:45:30|172.41|169.91|172.37|169.87|172.43|169.93|172.37|169.87|9
1623397540000|2021-06-11 07:45:40|172.38|169.88|172.27|169.77|172.38|169.88|172.26|169.76|13
1623397550000|2021-06-11 07:45:50|172.26|169.76|172.23|169.73|172.27|169.77|172.23|169.73|8
1623397560000|2021-06-11 07:46:00|172.24|169.74|172.12|169.62|172.25|169.75|172.12|169.62|14
1623397570000|2021-06-11 07:46:10|172.11|169.61|172.05|169.55|172.11|169.61|172.05|169.55|8
1623397580000|2021-06-11 07:46:20|172.06|169.56|172.05|169.55|172.06|169.56|172.02|169.52|15
1623397590000|2021-06-11 07:46:30|172.04|169.54|171.92|169.42|172.04|169.54|171.88|169.38|18
1623397600000|2021-06-11 07:46:40|171.91|169.41|171.9|169.4|171.91|169.41|171.89|169.39|10
1623397610000|2021-06-11 07:46:50|171.91|169.41|172.07|169.57|172.08|169.58|171.89|169.39|20
1623397620000|2021-06-11 07:47:00|172.09|169.59|172.28|169.78|172.28|169.78|172.09|169.59|19
1623397630000|2021-06-11 07:47:10|172.29|169.79|172.39|169.89|172.47|169.97|172.29|169.79|22
1623397640000|2021-06-11 07:47:20|172.44|169.94|172.21|169.71|172.47|169.97|172.17|169.67|33
1623397650000|2021-06-11 07:47:30|172.12|169.62|172.2|169.7|172.22|169.72|172.09|169.59|20
1623397660000|2021-06-11 07:47:40|172.19|169.69|171.98|169.48|172.21|169.71|171.98|169.48|20
1623397670000|2021-06-11 07:47:50|171.99|169.49|171.96|169.46|172.05|169.55|171.95|169.45|26
1623397680000|2021-06-11 07:48:00|171.97|169.47|171.87|169.37|171.97|169.47|171.86|169.36|24
1623397690000|2021-06-11 07:48:10|171.88|169.38|171.76|169.26|171.88|169.38|171.75|169.25|17
1623397700000|2021-06-11 07:48:20|171.75|169.25|171.71|169.21|171.75|169.25|171.71|169.21|13
1623397710000|2021-06-11 07:48:30|171.73|169.23|171.8|169.3|171.85|169.35|171.73|169.23|23
1623397720000|2021-06-11 07:48:40|171.77|169.27|171.72|169.22|171.77|169.27|171.72|169.22|15
1623397730000|2021-06-11 07:48:50|171.74|169.24|171.63|169.13|171.74|169.24|171.63|169.13|22
1623397740000|2021-06-11 07:49:00|171.62|169.12|171.59|169.09|171.62|169.12|171.56|169.06|20
1623397750000|2021-06-11 07:49:10|171.58|169.08|171.61|169.11|171.64|169.14|171.57|169.07|20
1623397760000|2021-06-11 07:49:20|171.6|169.1|171.66|169.16|171.69|169.19|171.6|169.1|15
1623397770000|2021-06-11 07:49:30|171.65|169.15|171.59|169.09|171.67|169.17|171.56|169.06|18
1623397780000|2021-06-11 07:49:40|171.58|169.08|171.42|168.92|171.58|169.08|171.42|168.92|17
1623397790000|2021-06-11 07:49:50|171.43|168.93|171.33|168.83|171.43|168.93|171.31|168.81|19
1623397800000|2021-06-11 07:50:00|171.34|168.84|171.38|168.88|171.39|168.89|171.32|168.82|22
1623397810000|2021-06-11 07:50:10|171.37|168.87|171.45|168.95|171.46|168.96|171.36|168.86|21
1623397820000|2021-06-11 07:50:20|171.46|168.96|171.5|169|171.53|169.03|171.45|168.95|22
1623397830000|2021-06-11 07:50:30|171.51|169.01|171.75|169.25|171.76|169.26|171.5|169|24
1623397840000|2021-06-11 07:50:40|171.76|169.26|171.67|169.17|171.77|169.27|171.66|169.16|28
1623397850000|2021-06-11 07:50:50|171.66|169.16|171.57|169.07|171.66|169.16|171.57|169.07|8
1623397860000|2021-06-11 07:51:00|171.56|169.06|171.48|168.98|171.58|169.08|171.44|168.94|21
1623397870000|2021-06-11 07:51:10|171.49|168.99|171.74|169.24|171.74|169.24|171.49|168.99|24
1623397880000|2021-06-11 07:51:20|171.73|169.23|171.66|169.16|171.73|169.23|171.66|169.16|11
1623397890000|2021-06-11 07:51:30|171.65|169.15|171.66|169.16|171.68|169.18|171.58|169.08|17
1623397900000|2021-06-11 07:51:40|171.65|169.15|171.69|169.19|171.7|169.2|171.65|169.15|12
1623397910000|2021-06-11 07:51:50|171.7|169.2|171.67|169.17|171.7|169.2|171.66|169.16|15
1623397920000|2021-06-11 07:52:00|171.66|169.16|171.61|169.11|171.67|169.17|171.57|169.07|24
1623397930000|2021-06-11 07:52:10|171.59|169.09|171.68|169.18|171.7|169.2|171.59|169.09|17
1623397940000|2021-06-11 07:52:20|171.67|169.17|171.66|169.16|171.7|169.2|171.66|169.16|11
1623397950000|2021-06-11 07:52:30|171.68|169.18|171.72|169.22|171.74|169.24|171.67|169.17|10
1623397960000|2021-06-11 07:52:40|171.7|169.2|171.6|169.1|171.77|169.27|171.6|169.1|13
1623397970000|2021-06-11 07:52:50|171.59|169.09|171.53|169.03|171.59|169.09|171.53|169.03|15
1623397980000|2021-06-11 07:53:00|171.55|169.05|171.54|169.04|171.57|169.07|171.49|168.99|18
1623397990000|2021-06-11 07:53:10|171.57|169.07|171.69|169.19|171.69|169.19|171.57|169.07|16
1623398000000|2021-06-11 07:53:20|171.68|169.18|171.44|168.94|171.69|169.19|171.44|168.94|23
1623398010000|2021-06-11 07:53:30|171.41|168.91|171.43|168.93|171.44|168.94|171.39|168.89|15
1623398020000|2021-06-11 07:53:40|171.42|168.92|171.41|168.91|171.44|168.94|171.39|168.89|19
1623398030000|2021-06-11 07:53:50|171.4|168.9|171.32|168.82|171.41|168.91|171.32|168.82|23
1623398040000|2021-06-11 07:54:00|171.28|168.78|171.15|168.65|171.28|168.78|171.15|168.65|18
1623398050000|2021-06-11 07:54:10|171.14|168.64|171.49|168.99|171.49|168.99|171.13|168.63|25
1623398060000|2021-06-11 07:54:20|171.52|169.02|171.54|169.04|171.63|169.13|171.48|168.98|25
1623398070000|2021-06-11 07:54:30|171.57|169.07|171.59|169.09|171.62|169.12|171.57|169.07|21
1623398080000|2021-06-11 07:54:40|171.6|169.1|171.85|169.35|171.85|169.35|171.6|169.1|27
1623398090000|2021-06-11 07:54:50|171.86|169.36|171.86|169.36|171.92|169.42|171.85|169.35|15
1623398100000|2021-06-11 07:55:00|171.87|169.37|171.7|169.2|171.88|169.38|171.68|169.18|24
1623398110000|2021-06-11 07:55:10|171.69|169.19|171.67|169.17|171.69|169.19|171.66|169.16|15
1623398120000|2021-06-11 07:55:20|171.68|169.18|171.74|169.24|171.79|169.29|171.67|169.17|14
1623398130000|2021-06-11 07:55:30|171.73|169.23|171.72|169.22|171.73|169.23|171.7|169.2|8
1623398140000|2021-06-11 07:55:40|171.75|169.25|171.73|169.23|171.77|169.27|171.71|169.21|18
1623398150000|2021-06-11 07:55:50|171.74|169.24|171.73|169.23|171.76|169.26|171.73|169.23|18
1623398160000|2021-06-11 07:56:00|171.74|169.24|171.65|169.15|171.76|169.26|171.64|169.14|17
1623398170000|2021-06-11 07:56:10|171.64|169.14|171.61|169.11|171.64|169.14|171.59|169.09|17
1623398180000|2021-06-11 07:56:20|171.6|169.1|171.74|169.24|171.76|169.26|171.6|169.1|16
1623398190000|2021-06-11 07:56:30|171.73|169.23|171.61|169.11|171.73|169.23|171.61|169.11|14
1623398200000|2021-06-11 07:56:40|171.6|169.1|171.59|169.09|171.62|169.12|171.59|169.09|4
1623398210000|2021-06-11 07:56:50|171.58|169.08|171.49|168.99|171.61|169.11|171.49|168.99|15
1623398220000|2021-06-11 07:57:00|171.48|168.98|171.61|169.11|171.62|169.12|171.43|168.93|29
1623398230000|2021-06-11 07:57:10|171.62|169.12|171.61|169.11|171.63|169.13|171.59|169.09|9
1623398240000|2021-06-11 07:57:20|171.62|169.12|171.6|169.1|171.63|169.13|171.6|169.1|14
1623398250000|2021-06-11 07:57:30|171.61|169.11|171.58|169.08|171.62|169.12|171.54|169.04|20
1623398260000|2021-06-11 07:57:40|171.59|169.09|171.56|169.06|171.62|169.12|171.56|169.06|20
1623398270000|2021-06-11 07:57:50|171.58|169.08|171.52|169.02|171.58|169.08|171.51|169.01|14
1623398280000|2021-06-11 07:58:00|171.51|169.01|171.49|168.99|171.52|169.02|171.48|168.98|16
1623398290000|2021-06-11 07:58:10|171.48|168.98|171.52|169.02|171.53|169.03|171.48|168.98|12
1623398300000|2021-06-11 07:58:20|171.51|169.01|171.56|169.06|171.6|169.1|171.51|169.01|20
1623398310000|2021-06-11 07:58:30|171.54|169.04|171.59|169.09|171.6|169.1|171.54|169.04|18
1623398320000|2021-06-11 07:58:40|171.58|169.08|171.62|169.12|171.62|169.12|171.58|169.08|12
1623398330000|2021-06-11 07:58:50|171.64|169.14|171.77|169.27|171.77|169.27|171.63|169.13|14
1623398340000|2021-06-11 07:59:00|171.76|169.26|171.73|169.23|171.79|169.29|171.68|169.18|26
1623398350000|2021-06-11 07:59:10|171.78|169.28|171.76|169.26|171.8|169.3|171.75|169.25|8
1623398360000|2021-06-11 07:59:20|171.74|169.24|171.64|169.14|171.74|169.24|171.64|169.14|15
1623398370000|2021-06-11 07:59:30|171.63|169.13|171.62|169.12|171.63|169.13|171.57|169.07|19
1623398380000|2021-06-11 07:59:40|171.63|169.13|171.75|169.25|171.75|169.25|171.62|169.12|18
1623398390000|2021-06-11 07:59:50|171.76|169.26|171.68|169.18|171.84|169.34|171.67|169.17|25
1623398400000|2021-06-11 08:00:00|171.67|169.17|171.7|169.2|171.73|169.23|171.67|169.17|14
1623398410000|2021-06-11 08:00:10|171.69|169.19|171.53|169.03|171.69|169.19|171.53|169.03|23
1623398420000|2021-06-11 08:00:20|171.54|169.04|171.51|169.01|171.54|169.04|171.48|168.98|21
1623398430000|2021-06-11 08:00:30|171.52|169.02|171.47|168.97|171.52|169.02|171.47|168.97|8
1623398440000|2021-06-11 08:00:40|171.48|168.98|171.45|168.95|171.49|168.99|171.45|168.95|20
1623398450000|2021-06-11 08:00:50|171.47|168.97|171.44|168.94|171.48|168.98|171.43|168.93|23
1623398460000|2021-06-11 08:01:00|171.45|168.95|171.63|169.13|171.69|169.19|171.45|168.95|26
1623398470000|2021-06-11 08:01:10|171.69|169.19|171.71|169.21|171.73|169.23|171.66|169.16|16
1623398480000|2021-06-11 08:01:20|171.73|169.23|171.86|169.36|171.86|169.36|171.73|169.23|10
1623398490000|2021-06-11 08:01:30|171.88|169.38|171.97|169.47|171.97|169.47|171.88|169.38|12
1623398500000|2021-06-11 08:01:40|172.08|169.58|172.15|169.65|172.15|169.65|172.08|169.58|13
1623398510000|2021-06-11 08:01:50|172.18|169.68|172.02|169.52|172.24|169.74|171.86|169.36|24
1623398520000|2021-06-11 08:02:00|172.03|169.53|171.83|169.33|172.03|169.53|171.81|169.31|23
1623398530000|2021-06-11 08:02:10|171.8|169.3|171.75|169.25|171.8|169.3|171.7|169.2|18
1623398540000|2021-06-11 08:02:20|171.74|169.24|171.68|169.18|171.76|169.26|171.68|169.18|13
1623398550000|2021-06-11 08:02:30|171.66|169.16|171.6|169.1|171.66|169.16|171.47|168.97|27
1623398560000|2021-06-11 08:02:40|171.61|169.11|171.58|169.08|171.61|169.11|171.44|168.94|27
1623398570000|2021-06-11 08:02:50|171.6|169.1|171.64|169.14|171.64|169.14|171.57|169.07|23
1623398580000|2021-06-11 08:03:00|171.65|169.15|171.69|169.19|171.69|169.19|171.55|169.05|19
1623398590000|2021-06-11 08:03:10|171.67|169.17|171.88|169.38|171.9|169.4|171.65|169.15|21
1623398600000|2021-06-11 08:03:20|171.91|169.41|171.93|169.43|172.01|169.51|171.81|169.31|28
1623398610000|2021-06-11 08:03:30|171.97|169.47|171.96|169.46|172.04|169.54|171.9|169.4|16
1623398620000|2021-06-11 08:03:40|172.04|169.54|171.91|169.41|172.04|169.54|171.91|169.41|12
1623398630000|2021-06-11 08:03:50|171.92|169.42|171.94|169.44|171.94|169.44|171.91|169.41|11
1623398640000|2021-06-11 08:04:00|171.95|169.45|171.89|169.39|171.96|169.46|171.88|169.38|17
1623398650000|2021-06-11 08:04:10|171.92|169.42|172.01|169.51|172.02|169.52|171.92|169.42|22
1623398660000|2021-06-11 08:04:20|172.02|169.52|172.24|169.74|172.26|169.76|172.02|169.52|24
1623398670000|2021-06-11 08:04:30|172.26|169.76|172.26|169.76|172.3|169.8|172.22|169.72|23
1623398680000|2021-06-11 08:04:40|172.25|169.75|172.23|169.73|172.3|169.8|172.23|169.73|15
1623398690000|2021-06-11 08:04:50|172.22|169.72|172.2|169.7|172.24|169.74|172.15|169.65|26
1623398700000|2021-06-11 08:05:00|172.21|169.71|172.32|169.82|172.34|169.84|172.21|169.71|16
1623398710000|2021-06-11 08:05:10|172.29|169.79|172.09|169.59|172.3|169.8|172.09|169.59|21
1623398720000|2021-06-11 08:05:20|172.08|169.58|172.2|169.7|172.21|169.71|172.08|169.58|25
1623398730000|2021-06-11 08:05:30|172.21|169.71|172.28|169.78|172.29|169.79|172.21|169.71|22
1623398740000|2021-06-11 08:05:40|172.26|169.76|172.27|169.77|172.33|169.83|172.26|169.76|23
1623398750000|2021-06-11 08:05:50|172.26|169.76|172.33|169.83|172.35|169.85|172.26|169.76|19
1623398760000|2021-06-11 08:06:00|172.32|169.82|172.12|169.62|172.34|169.84|172.12|169.62|24
1623398770000|2021-06-11 08:06:10|172.13|169.63|172.1|169.6|172.13|169.63|172.06|169.56|21
1623398780000|2021-06-11 08:06:20|172.11|169.61|172.16|169.66|172.17|169.67|172.11|169.61|14
1623398790000|2021-06-11 08:06:30|172.17|169.67|172.23|169.73|172.24|169.74|172.16|169.66|20
1623398800000|2021-06-11 08:06:40|172.25|169.75|172.25|169.75|172.26|169.76|172.23|169.73|12
1623398810000|2021-06-11 08:06:50|172.24|169.74|172.26|169.76|172.26|169.76|172.24|169.74|14
1623398820000|2021-06-11 08:07:00|172.25|169.75|172.19|169.69|172.26|169.76|172.18|169.68|18
1623398830000|2021-06-11 08:07:10|172.2|169.7|172.34|169.84|172.35|169.85|172.19|169.69|22
1623398840000|2021-06-11 08:07:20|172.33|169.83|172.37|169.87|172.38|169.88|172.33|169.83|16
1623398850000|2021-06-11 08:07:30|172.34|169.84|172.35|169.85|172.4|169.9|172.34|169.84|21
1623398860000|2021-06-11 08:07:40|172.38|169.88|172.3|169.8|172.38|169.88|172.3|169.8|16
1623398870000|2021-06-11 08:07:50|172.33|169.83|172.32|169.82|172.35|169.85|172.3|169.8|15
1623398880000|2021-06-11 08:08:00|172.33|169.83|172.39|169.89|172.39|169.89|172.31|169.81|21
1623398890000|2021-06-11 08:08:10|172.38|169.88|172.42|169.92|172.43|169.93|172.38|169.88|12
1623398900000|2021-06-11 08:08:20|172.43|169.93|172.49|169.99|172.49|169.99|172.43|169.93|13
1623398910000|2021-06-11 08:08:30|172.5|170|172.52|170.02|172.52|170.02|172.48|169.98|13
1623398920000|2021-06-11 08:08:40|172.51|170.01|172.51|170.01|172.61|170.11|172.51|170.01|24
1623398930000|2021-06-11 08:08:50|172.48|169.98|172.58|170.08|172.6|170.1|172.48|169.98|17
1623398940000|2021-06-11 08:09:00|172.59|170.09|172.71|170.21|172.71|170.21|172.58|170.08|20
1623398950000|2021-06-11 08:09:10|172.72|170.22|172.77|170.27|172.77|170.27|172.68|170.18|22
1623398960000|2021-06-11 08:09:20|172.78|170.28|172.75|170.25|172.83|170.33|172.75|170.25|18
1623398970000|2021-06-11 08:09:30|172.77|170.27|172.82|170.32|172.87|170.37|172.77|170.27|18
1623398980000|2021-06-11 08:09:40|172.87|170.37|172.82|170.32|172.87|170.37|172.78|170.28|15
1623398990000|2021-06-11 08:09:50|172.8|170.3|172.8|170.3|172.88|170.38|172.8|170.3|17
1623399000000|2021-06-11 08:10:00|172.81|170.31|172.59|170.09|172.81|170.31|172.56|170.06|26
1623399010000|2021-06-11 08:10:10|172.6|170.1|172.63|170.13|172.68|170.18|172.6|170.1|25
1623399020000|2021-06-11 08:10:20|172.64|170.14|172.65|170.15|172.69|170.19|172.64|170.14|18
1623399030000|2021-06-11 08:10:30|172.64|170.14|172.71|170.21|172.72|170.22|172.62|170.12|18
1623399040000|2021-06-11 08:10:40|172.68|170.18|172.71|170.21|172.72|170.22|172.67|170.17|14
1623399050000|2021-06-11 08:10:50|172.7|170.2|173.01|170.51|173.02|170.52|172.69|170.19|24
1623399060000|2021-06-11 08:11:00|172.99|170.49|172.76|170.26|173.03|170.53|172.76|170.26|23
1623399070000|2021-06-11 08:11:10|172.77|170.27|172.75|170.25|172.77|170.27|172.74|170.24|3
1623399080000|2021-06-11 08:11:20|172.74|170.24|172.71|170.21|172.75|170.25|172.71|170.21|14
1623399090000|2021-06-11 08:11:30|172.7|170.2|172.64|170.14|172.71|170.21|172.63|170.13|18
1623399100000|2021-06-11 08:11:40|172.67|170.17|172.69|170.19|172.77|170.27|172.67|170.17|19
1623399110000|2021-06-11 08:11:50|172.7|170.2|172.53|170.03|172.7|170.2|172.53|170.03|23
1623399120000|2021-06-11 08:12:00|172.55|170.05|172.19|169.69|172.55|170.05|172.18|169.68|24
1623399130000|2021-06-11 08:12:10|172.15|169.65|172.34|169.84|172.34|169.84|172.15|169.65|31
1623399140000|2021-06-11 08:12:20|172.33|169.83|172.32|169.82|172.39|169.89|172.31|169.81|20
1623399150000|2021-06-11 08:12:30|172.33|169.83|172.31|169.81|172.35|169.85|172.31|169.81|13
1623399160000|2021-06-11 08:12:40|172.32|169.82|172.33|169.83|172.34|169.84|172.31|169.81|16
1623399170000|2021-06-11 08:12:50|172.32|169.82|172.35|169.85|172.36|169.86|172.32|169.82|16
1623399180000|2021-06-11 08:13:00|172.36|169.86|172.37|169.87|172.38|169.88|172.34|169.84|14
1623399190000|2021-06-11 08:13:10|172.36|169.86|172.41|169.91|172.46|169.96|172.36|169.86|17
1623399200000|2021-06-11 08:13:20|172.4|169.9|172.41|169.91|172.43|169.93|172.38|169.88|20
1623399210000|2021-06-11 08:13:30|172.43|169.93|172.48|169.98|172.48|169.98|172.4|169.9|17
1623399220000|2021-06-11 08:13:40|172.47|169.97|172.51|170.01|172.53|170.03|172.47|169.97|15
1623399230000|2021-06-11 08:13:50|172.5|170|172.4|169.9|172.5|170|172.35|169.85|19
1623399240000|2021-06-11 08:14:00|172.37|169.87|172.34|169.84|172.38|169.88|172.34|169.84|16
1623399250000|2021-06-11 08:14:10|172.33|169.83|172.35|169.85|172.35|169.85|172.32|169.82|10
1623399260000|2021-06-11 08:14:20|172.38|169.88|172.33|169.83|172.39|169.89|172.33|169.83|11
1623399270000|2021-06-11 08:14:30|172.34|169.84|172.29|169.79|172.34|169.84|172.29|169.79|15
1623399280000|2021-06-11 08:14:40|172.28|169.78|172.13|169.63|172.3|169.8|172.13|169.63|12
1623399290000|2021-06-11 08:14:50|172.14|169.64|172.12|169.62|172.21|169.71|172.11|169.61|25
1623399300000|2021-06-11 08:15:00|172.13|169.63|172.36|169.86|172.43|169.93|172.12|169.62|24
1623399310000|2021-06-11 08:15:10|172.37|169.87|172.5|170|172.5|170|172.35|169.85|19
1623399320000|2021-06-11 08:15:20|172.51|170.01|172.54|170.04|172.56|170.06|172.49|169.99|21
1623399330000|2021-06-11 08:15:30|172.55|170.05|172.55|170.05|172.58|170.08|172.52|170.02|16
1623399340000|2021-06-11 08:15:40|172.53|170.03|172.53|170.03|172.57|170.07|172.46|169.96|20
1623399350000|2021-06-11 08:15:50|172.51|170.01|172.47|169.97|172.51|170.01|172.46|169.96|15
1623399360000|2021-06-11 08:16:00|172.46|169.96|172.49|169.99|172.51|170.01|172.44|169.94|10
1623399370000|2021-06-11 08:16:10|172.5|170|172.52|170.02|172.53|170.03|172.49|169.99|11
1623399380000|2021-06-11 08:16:20|172.51|170.01|172.46|169.96|172.51|170.01|172.46|169.96|6
1623399390000|2021-06-11 08:16:30|172.47|169.97|172.49|169.99|172.49|169.99|172.46|169.96|9
1623399400000|2021-06-11 08:16:40|172.48|169.98|172.31|169.81|172.48|169.98|172.31|169.81|20
1623399410000|2021-06-11 08:16:50|172.3|169.8|172.24|169.74|172.31|169.81|172.21|169.71|24
1623399420000|2021-06-11 08:17:00|172.23|169.73|172.23|169.73|172.27|169.77|172.23|169.73|12
1623399430000|2021-06-11 08:17:10|172.22|169.72|172.09|169.59|172.23|169.73|172.08|169.58|19
1623399440000|2021-06-11 08:17:20|172.08|169.58|172.11|169.61|172.13|169.63|172.08|169.58|19
1623399450000|2021-06-11 08:17:30|172.1|169.6|172.21|169.71|172.23|169.73|172.1|169.6|19
1623399460000|2021-06-11 08:17:40|172.22|169.72|172.19|169.69|172.23|169.73|172.19|169.69|15
1623399470000|2021-06-11 08:17:50|172.18|169.68|172.05|169.55|172.18|169.68|172.04|169.54|21
1623399480000|2021-06-11 08:18:00|172.06|169.56|171.96|169.46|172.06|169.56|171.96|169.46|20
1623399490000|2021-06-11 08:18:10|171.97|169.47|172|169.5|172.04|169.54|171.95|169.45|22
1623399500000|2021-06-11 08:18:20|171.99|169.49|171.89|169.39|172.02|169.52|171.89|169.39|19
1623399510000|2021-06-11 08:18:30|171.88|169.38|171.73|169.23|171.89|169.39|171.72|169.22|21
1623399520000|2021-06-11 08:18:40|171.72|169.22|171.85|169.35|171.86|169.36|171.72|169.22|22
1623399530000|2021-06-11 08:18:50|171.84|169.34|171.85|169.35|171.88|169.38|171.82|169.32|14
1623399540000|2021-06-11 08:19:00|171.87|169.37|171.84|169.34|171.87|169.37|171.79|169.29|11
1623399550000|2021-06-11 08:19:10|171.82|169.32|171.85|169.35|171.86|169.36|171.82|169.32|15
1623399560000|2021-06-11 08:19:20|171.86|169.36|171.89|169.39|171.89|169.39|171.85|169.35|14
1623399570000|2021-06-11 08:19:30|171.88|169.38|172.01|169.51|172.01|169.51|171.88|169.38|9
1623399580000|2021-06-11 08:19:40|172.02|169.52|172.31|169.81|172.31|169.81|172.01|169.51|21
1623399590000|2021-06-11 08:19:50|172.3|169.8|172.17|169.67|172.31|169.81|172.12|169.62|18
1623399600000|2021-06-11 08:20:00|172.16|169.66|172.09|169.59|172.17|169.67|172.09|169.59|19
1623399610000|2021-06-11 08:20:10|172.08|169.58|172.03|169.53|172.08|169.58|172.01|169.51|14
1623399620000|2021-06-11 08:20:20|172.02|169.52|171.92|169.42|172.03|169.53|171.9|169.4|16
1623399630000|2021-06-11 08:20:30|171.91|169.41|171.87|169.37|171.91|169.41|171.87|169.37|7
1623399640000|2021-06-11 08:20:40|171.88|169.38|171.95|169.45|171.96|169.46|171.86|169.36|21
1623399650000|2021-06-11 08:20:50|171.94|169.44|171.92|169.42|171.94|169.44|171.9|169.4|15
1623399660000|2021-06-11 08:21:00|171.91|169.41|171.94|169.44|171.95|169.45|171.91|169.41|18
1623399670000|2021-06-11 08:21:10|171.93|169.43|171.94|169.44|171.95|169.45|171.9|169.4|16
1623399680000|2021-06-11 08:21:20|171.93|169.43|171.96|169.46|171.98|169.48|171.93|169.43|11
1623399690000|2021-06-11 08:21:30|171.97|169.47|171.97|169.47|171.97|169.47|171.9|169.4|18
1623399700000|2021-06-11 08:21:40|171.94|169.44|171.93|169.43|171.96|169.46|171.88|169.38|22
1623399710000|2021-06-11 08:21:50|171.94|169.44|171.9|169.4|171.95|169.45|171.89|169.39|17
1623399720000|2021-06-11 08:22:00|171.91|169.41|171.9|169.4|171.93|169.43|171.89|169.39|9
1623399730000|2021-06-11 08:22:10|171.89|169.39|171.96|169.46|171.98|169.48|171.89|169.39|21
1623399740000|2021-06-11 08:22:20|171.97|169.47|171.97|169.47|171.98|169.48|171.94|169.44|13
1623399750000|2021-06-11 08:22:30|171.95|169.45|171.91|169.41|171.96|169.46|171.91|169.41|12
1623399760000|2021-06-11 08:22:40|171.92|169.42|171.93|169.43|171.97|169.47|171.92|169.42|16
1623399770000|2021-06-11 08:22:50|171.92|169.42|172.01|169.51|172.02|169.52|171.92|169.42|15
1623399780000|2021-06-11 08:23:00|172|169.5|172.09|169.59|172.11|169.61|171.99|169.49|17
1623399790000|2021-06-11 08:23:10|172.1|169.6|172|169.5|172.1|169.6|172|169.5|22
1623399800000|2021-06-11 08:23:20|172.01|169.51|171.93|169.43|172.01|169.51|171.93|169.43|14
1623399810000|2021-06-11 08:23:30|171.92|169.42|171.87|169.37|171.94|169.44|171.86|169.36|11
1623399820000|2021-06-11 08:23:40|171.86|169.36|171.88|169.38|171.88|169.38|171.85|169.35|13
1623399830000|2021-06-11 08:23:50|171.87|169.37|171.91|169.41|171.92|169.42|171.83|169.33|15
1623399840000|2021-06-11 08:24:00|171.92|169.42|171.92|169.42|171.93|169.43|171.91|169.41|9
1623399850000|2021-06-11 08:24:10|171.91|169.41|172.01|169.51|172.02|169.52|171.91|169.41|12
1623399860000|2021-06-11 08:24:20|172.05|169.55|172.03|169.53|172.09|169.59|171.99|169.49|18
1623399870000|2021-06-11 08:24:30|172.02|169.52|172.09|169.59|172.09|169.59|172.01|169.51|12
1623399880000|2021-06-11 08:24:40|172.13|169.63|172.06|169.56|172.16|169.66|171.9|169.4|27
1623399890000|2021-06-11 08:24:50|172.07|169.57|172.15|169.65|172.15|169.65|172.07|169.57|17
1623399900000|2021-06-11 08:25:00|172.14|169.64|172.06|169.56|172.19|169.69|172.06|169.56|17
1623399910000|2021-06-11 08:25:10|172.07|169.57|172.08|169.58|172.09|169.59|172.06|169.56|17
1623399920000|2021-06-11 08:25:20|172.09|169.59|172.12|169.62|172.12|169.62|172.07|169.57|21
1623399930000|2021-06-11 08:25:30|172.11|169.61|172.05|169.55|172.11|169.61|172.03|169.53|18
1623399940000|2021-06-11 08:25:40|172.04|169.54|172.15|169.65|172.15|169.65|172.02|169.52|13
1623399950000|2021-06-11 08:25:50|172.14|169.64|172.12|169.62|172.15|169.65|172.12|169.62|15
1623399960000|2021-06-11 08:26:00|172.11|169.61|172.17|169.67|172.17|169.67|172.1|169.6|19
1623399970000|2021-06-11 08:26:10|172.18|169.68|172.35|169.85|172.39|169.89|172.18|169.68|22
1623399980000|2021-06-11 08:26:20|172.37|169.87|172.36|169.86|172.37|169.87|172.3|169.8|21
1623399990000|2021-06-11 08:26:30|172.37|169.87|172.36|169.86|172.38|169.88|172.34|169.84|16
1623400000000|2021-06-11 08:26:40|172.35|169.85|172.27|169.77|172.35|169.85|172.25|169.75|18
1623400010000|2021-06-11 08:26:50|172.26|169.76|172.26|169.76|172.27|169.77|172.25|169.75|15
1623400020000|2021-06-11 08:27:00|172.25|169.75|172.33|169.83|172.33|169.83|172.25|169.75|15
1623400030000|2021-06-11 08:27:10|172.32|169.82|172.31|169.81|172.33|169.83|172.27|169.77|22
1623400040000|2021-06-11 08:27:20|172.3|169.8|172.3|169.8|172.31|169.81|172.27|169.77|13
1623400050000|2021-06-11 08:27:30|172.27|169.77|172.25|169.75|172.27|169.77|172.21|169.71|14
1623400060000|2021-06-11 08:27:40|172.26|169.76|172.3|169.8|172.31|169.81|172.26|169.76|25
1623400070000|2021-06-11 08:27:50|172.29|169.79|172.36|169.86|172.38|169.88|172.29|169.79|20
1623400080000|2021-06-11 08:28:00|172.37|169.87|172.48|169.98|172.48|169.98|172.37|169.87|10
1623400090000|2021-06-11 08:28:10|172.47|169.97|172.52|170.02|172.53|170.03|172.45|169.95|16
1623400100000|2021-06-11 08:28:20|172.51|170.01|172.51|170.01|172.51|170.01|172.5|170|3
1623400110000|2021-06-11 08:28:30|172.52|170.02|172.43|169.93|172.52|170.02|172.43|169.93|16
1623400120000|2021-06-11 08:28:40|172.44|169.94|172.42|169.92|172.44|169.94|172.42|169.92|12
1623400130000|2021-06-11 08:28:50|172.41|169.91|172.38|169.88|172.41|169.91|172.36|169.86|11
1623400140000|2021-06-11 08:29:00|172.39|169.89|172.28|169.78|172.39|169.89|172.28|169.78|14
1623400150000|2021-06-11 08:29:10|172.29|169.79|172.43|169.93|172.44|169.94|172.29|169.79|20
1623400160000|2021-06-11 08:29:20|172.42|169.92|172.5|170|172.51|170.01|172.42|169.92|22
1623400170000|2021-06-11 08:29:30|172.51|170.01|172.42|169.92|172.51|170.01|172.42|169.92|18
1623400180000|2021-06-11 08:29:40|172.41|169.91|172.39|169.89|172.44|169.94|172.39|169.89|9
1623400190000|2021-06-11 08:29:50|172.4|169.9|172.45|169.95|172.46|169.96|172.4|169.9|10
1623400200000|2021-06-11 08:30:00|172.47|169.97|172.6|170.1|172.64|170.14|172.46|169.96|24
1623400210000|2021-06-11 08:30:10|172.58|170.08|172.51|170.01|172.58|170.08|172.51|170.01|20
1623400220000|2021-06-11 08:30:20|172.5|170|172.41|169.91|172.5|170|172.41|169.91|17
1623400230000|2021-06-11 08:30:30|172.42|169.92|172.36|169.86|172.42|169.92|172.35|169.85|13
1623400240000|2021-06-11 08:30:40|172.35|169.85|172.21|169.71|172.35|169.85|172.21|169.71|12
1623400250000|2021-06-11 08:30:50|172.22|169.72|172.18|169.68|172.22|169.72|172.18|169.68|10
1623400260000|2021-06-11 08:31:00|172.19|169.69|172.15|169.65|172.19|169.69|172.14|169.64|14
1623400270000|2021-06-11 08:31:10|172.14|169.64|172|169.5|172.14|169.64|172|169.5|18
1623400280000|2021-06-11 08:31:20|171.99|169.49|171.84|169.34|172|169.5|171.84|169.34|21
1623400290000|2021-06-11 08:31:30|171.85|169.35|171.77|169.27|171.85|169.35|171.76|169.26|17
1623400300000|2021-06-11 08:31:40|171.76|169.26|171.82|169.32|171.82|169.32|171.75|169.25|22
1623400310000|2021-06-11 08:31:50|171.81|169.31|171.88|169.38|171.88|169.38|171.79|169.29|16
1623400320000|2021-06-11 08:32:00|171.87|169.37|171.96|169.46|172.04|169.54|171.87|169.37|11
1623400330000|2021-06-11 08:32:10|171.97|169.47|171.96|169.46|171.98|169.48|171.96|169.46|9
1623400340000|2021-06-11 08:32:20|171.95|169.45|171.98|169.48|171.99|169.49|171.95|169.45|7
1623400350000|2021-06-11 08:32:30|171.99|169.49|171.78|169.28|171.99|169.49|171.78|169.28|16
1623400360000|2021-06-11 08:32:40|171.79|169.29|171.75|169.25|171.79|169.29|171.75|169.25|7
1623400370000|2021-06-11 08:32:50|171.74|169.24|171.74|169.24|171.77|169.27|171.74|169.24|10
1623400380000|2021-06-11 08:33:00|171.75|169.25|171.79|169.29|171.79|169.29|171.75|169.25|10
1623400390000|2021-06-11 08:33:10|171.78|169.28|171.8|169.3|171.8|169.3|171.78|169.28|13
1623400400000|2021-06-11 08:33:20|171.81|169.31|171.8|169.3|171.83|169.33|171.8|169.3|14
1623400410000|2021-06-11 08:33:30|171.79|169.29|171.76|169.26|171.79|169.29|171.75|169.25|10
1623400420000|2021-06-11 08:33:40|171.77|169.27|171.83|169.33|171.84|169.34|171.76|169.26|11
1623400430000|2021-06-11 08:33:50|171.82|169.32|171.92|169.42|171.94|169.44|171.82|169.32|20
1623400440000|2021-06-11 08:34:00|171.9|169.4|171.92|169.42|171.92|169.42|171.9|169.4|7
1623400450000|2021-06-11 08:34:10|171.91|169.41|171.83|169.33|171.91|169.41|171.82|169.32|9
1623400460000|2021-06-11 08:34:20|171.8|169.3|171.8|169.3|171.83|169.33|171.79|169.29|16
1623400470000|2021-06-11 08:34:30|171.79|169.29|171.78|169.28|171.8|169.3|171.78|169.28|9
1623400480000|2021-06-11 08:34:40|171.77|169.27|171.78|169.28|171.81|169.31|171.76|169.26|17
1623400490000|2021-06-11 08:34:50|171.82|169.32|171.81|169.31|171.84|169.34|171.8|169.3|19
1623400500000|2021-06-11 08:35:00|171.8|169.3|171.91|169.41|171.92|169.42|171.8|169.3|17
1623400510000|2021-06-11 08:35:10|171.94|169.44|171.95|169.45|171.96|169.46|171.93|169.43|12
1623400520000|2021-06-11 08:35:20|171.96|169.46|171.94|169.44|171.96|169.46|171.94|169.44|7
1623400530000|2021-06-11 08:35:30|171.93|169.43|171.83|169.33|171.94|169.44|171.82|169.32|13
1623400540000|2021-06-11 08:35:40|171.82|169.32|171.85|169.35|171.86|169.36|171.81|169.31|15
1623400550000|2021-06-11 08:35:50|171.84|169.34|171.85|169.35|171.86|169.36|171.84|169.34|13
1623400560000|2021-06-11 08:36:00|171.84|169.34|171.83|169.33|171.86|169.36|171.83|169.33|9
1623400570000|2021-06-11 08:36:10|171.84|169.34|171.83|169.33|171.86|169.36|171.82|169.32|14
1623400580000|2021-06-11 08:36:20|171.82|169.32|171.83|169.33|171.84|169.34|171.81|169.31|12
1623400590000|2021-06-11 08:36:30|171.84|169.34|171.91|169.41|171.92|169.42|171.84|169.34|13
1623400600000|2021-06-11 08:36:40|171.92|169.42|171.92|169.42|171.92|169.42|171.91|169.41|3
1623400610000|2021-06-11 08:36:50|171.93|169.43|171.91|169.41|171.93|169.43|171.89|169.39|12
1623400620000|2021-06-11 08:37:00|171.92|169.42|171.94|169.44|171.96|169.46|171.91|169.41|18
1623400630000|2021-06-11 08:37:10|171.95|169.45|172.04|169.54|172.04|169.54|171.95|169.45|18
1623400640000|2021-06-11 08:37:20|172.03|169.53|171.99|169.49|172.04|169.54|171.98|169.48|13
1623400650000|2021-06-11 08:37:30|171.98|169.48|171.93|169.43|171.99|169.49|171.93|169.43|18
1623400660000|2021-06-11 08:37:40|171.92|169.42|171.87|169.37|171.93|169.43|171.85|169.35|13
1623400670000|2021-06-11 08:37:50|171.86|169.36|171.85|169.35|171.88|169.38|171.84|169.34|15
1623400680000|2021-06-11 08:38:00|171.84|169.34|171.85|169.35|171.87|169.37|171.84|169.34|9
1623400690000|2021-06-11 08:38:10|171.88|169.38|171.87|169.37|171.94|169.44|171.86|169.36|25
1623400700000|2021-06-11 08:38:20|171.88|169.38|171.83|169.33|171.88|169.38|171.83|169.33|6
1623400710000|2021-06-11 08:38:30|171.81|169.31|171.7|169.2|171.81|169.31|171.69|169.19|17
1623400720000|2021-06-11 08:38:40|171.69|169.19|171.58|169.08|171.69|169.19|171.58|169.08|14
1623400730000|2021-06-11 08:38:50|171.57|169.07|171.56|169.06|171.57|169.07|171.46|168.96|19
1623400740000|2021-06-11 08:39:00|171.55|169.05|171.46|168.96|171.56|169.06|171.44|168.94|23
1623400750000|2021-06-11 08:39:10|171.45|168.95|171.39|168.89|171.49|168.99|171.39|168.89|25
1623400760000|2021-06-11 08:39:20|171.4|168.9|171.2|168.7|171.43|168.93|171.2|168.7|19
1623400770000|2021-06-11 08:39:30|171.19|168.69|171.22|168.72|171.28|168.78|171.19|168.69|18
1623400780000|2021-06-11 08:39:40|171.21|168.71|171.16|168.66|171.24|168.74|171.16|168.66|16
1623400790000|2021-06-11 08:39:50|171.15|168.65|171.12|168.62|171.15|168.65|171.11|168.61|9
1623400800000|2021-06-11 08:40:00|171.11|168.61|171.16|168.66|171.16|168.66|171.04|168.54|23
1623400810000|2021-06-11 08:40:10|171.13|168.63|171.22|168.72|171.23|168.73|171.12|168.62|21
1623400820000|2021-06-11 08:40:20|171.23|168.73|171.24|168.74|171.24|168.74|171.17|168.67|18
1623400830000|2021-06-11 08:40:30|171.23|168.73|171.09|168.59|171.23|168.73|171.07|168.57|18
1623400840000|2021-06-11 08:40:40|171.08|168.58|171.01|168.51|171.12|168.62|171|168.5|20
1623400850000|2021-06-11 08:40:50|170.99|168.49|171.03|168.53|171.06|168.56|170.95|168.45|24
1623400860000|2021-06-11 08:41:00|171.04|168.54|171|168.5|171.05|168.55|171|168.5|13
1623400870000|2021-06-11 08:41:10|171.01|168.51|171.02|168.52|171.05|168.55|171.01|168.51|20
1623400880000|2021-06-11 08:41:20|171.03|168.53|171.03|168.53|171.04|168.54|171|168.5|15
1623400890000|2021-06-11 08:41:30|171.04|168.54|171.07|168.57|171.07|168.57|171.02|168.52|16
1623400900000|2021-06-11 08:41:40|171.05|168.55|171.22|168.72|171.22|168.72|171.05|168.55|14
1623400910000|2021-06-11 08:41:50|171.2|168.7|171.2|168.7|171.23|168.73|171.18|168.68|17
1623400920000|2021-06-11 08:42:00|171.22|168.72|171.17|168.67|171.24|168.74|171.15|168.65|21
1623400930000|2021-06-11 08:42:10|171.16|168.66|171.14|168.64|171.18|168.68|171.14|168.64|13
1623400940000|2021-06-11 08:42:20|171.13|168.63|171.15|168.65|171.15|168.65|171.13|168.63|5
1623400950000|2021-06-11 08:42:30|171.14|168.64|171.04|168.54|171.15|168.65|171.04|168.54|15
1623400960000|2021-06-11 08:42:40|171.05|168.55|171.04|168.54|171.07|168.57|171.03|168.53|15
1623400970000|2021-06-11 08:42:50|171.05|168.55|171.21|168.71|171.21|168.71|171.02|168.52|18
1623400980000|2021-06-11 08:43:00|171.2|168.7|170.97|168.47|171.2|168.7|170.97|168.47|18
1623400990000|2021-06-11 08:43:10|170.96|168.46|170.75|168.25|170.96|168.46|170.75|168.25|19
1623401000000|2021-06-11 08:43:20|170.74|168.24|170.89|168.39|170.89|168.39|170.67|168.17|23
1623401010000|2021-06-11 08:43:30|170.88|168.38|170.92|168.42|170.92|168.42|170.84|168.34|15
1623401020000|2021-06-11 08:43:40|170.91|168.41|171.1|168.6|171.11|168.61|170.91|168.41|24
1623401030000|2021-06-11 08:43:50|171.11|168.61|171.11|168.61|171.13|168.63|171.05|168.55|14
1623401040000|2021-06-11 08:44:00|171.1|168.6|171.12|168.62|171.15|168.65|171.06|168.56|17
1623401050000|2021-06-11 08:44:10|171.11|168.61|171.06|168.56|171.12|168.62|171.03|168.53|14
1623401060000|2021-06-11 08:44:20|171.07|168.57|171.05|168.55|171.07|168.57|171.05|168.55|9
1623401070000|2021-06-11 08:44:30|171.06|168.56|170.99|168.49|171.07|168.57|170.99|168.49|19
1623401080000|2021-06-11 08:44:40|170.97|168.47|170.93|168.43|170.99|168.49|170.93|168.43|20
1623401090000|2021-06-11 08:44:50|170.92|168.42|171.02|168.52|171.02|168.52|170.92|168.42|15
1623401100000|2021-06-11 08:45:00|171|168.5|170.94|168.44|171|168.5|170.8|168.3|29
1623401110000|2021-06-11 08:45:10|170.95|168.45|170.96|168.46|170.98|168.48|170.92|168.42|17
1623401120000|2021-06-11 08:45:20|170.95|168.45|170.96|168.46|170.97|168.47|170.95|168.45|6
1623401130000|2021-06-11 08:45:30|170.98|168.48|171|168.5|171.02|168.52|170.97|168.47|11
1623401140000|2021-06-11 08:45:40|171.02|168.52|171.12|168.62|171.12|168.62|171.01|168.51|28
1623401150000|2021-06-11 08:45:50|171.14|168.64|171.27|168.77|171.3|168.8|171.14|168.64|22
1623401160000|2021-06-11 08:46:00|171.28|168.78|171.31|168.81|171.32|168.82|171.26|168.76|20
1623401170000|2021-06-11 08:46:10|171.3|168.8|171.36|168.86|171.36|168.86|171.29|168.79|13
1623401180000|2021-06-11 08:46:20|171.38|168.88|171.28|168.78|171.38|168.88|171.25|168.75|22
1623401190000|2021-06-11 08:46:30|171.3|168.8|171.33|168.83|171.34|168.84|171.27|168.77|16
1623401200000|2021-06-11 08:46:40|171.34|168.84|171.35|168.85|171.35|168.85|171.33|168.83|8
1623401210000|2021-06-11 08:46:50|171.34|168.84|171.29|168.79|171.36|168.86|171.29|168.79|10
1623401220000|2021-06-11 08:47:00|171.3|168.8|171.29|168.79|171.32|168.82|171.29|168.79|13
1623401230000|2021-06-11 08:47:10|171.28|168.78|171.3|168.8|171.32|168.82|171.28|168.78|15
1623401240000|2021-06-11 08:47:20|171.31|168.81|171.31|168.81|171.32|168.82|171.3|168.8|15
1623401250000|2021-06-11 08:47:30|171.32|168.82|171.37|168.87|171.37|168.87|171.32|168.82|11
1623401260000|2021-06-11 08:47:40|171.38|168.88|171.38|168.88|171.41|168.91|171.37|168.87|16
1623401270000|2021-06-11 08:47:50|171.37|168.87|171.3|168.8|171.39|168.89|171.28|168.78|22
1623401280000|2021-06-11 08:48:00|171.31|168.81|171.19|168.69|171.31|168.81|171.18|168.68|15
1623401290000|2021-06-11 08:48:10|171.2|168.7|171.16|168.66|171.2|168.7|171.16|168.66|9
1623401300000|2021-06-11 08:48:20|171.14|168.64|171.12|168.62|171.15|168.65|171.1|168.6|10
1623401310000|2021-06-11 08:48:30|171.11|168.61|171.09|168.59|171.11|168.61|171.09|168.59|15
1623401320000|2021-06-11 08:48:40|171.08|168.58|171.08|168.58|171.09|168.59|171.06|168.56|8
1623401330000|2021-06-11 08:48:50|171.07|168.57|171.07|168.57|171.08|168.58|171.07|168.57|5
1623401340000|2021-06-11 08:49:00|171.06|168.56|171.19|168.69|171.19|168.69|171.06|168.56|15
1623401350000|2021-06-11 08:49:10|171.2|168.7|171.21|168.71|171.21|168.71|171.18|168.68|14
1623401360000|2021-06-11 08:49:20|171.22|168.72|171.2|168.7|171.25|168.75|171.19|168.69|14
1623401370000|2021-06-11 08:49:30|171.21|168.71|171.24|168.74|171.24|168.74|171.19|168.69|12
1623401380000|2021-06-11 08:49:40|171.23|168.73|171.17|168.67|171.23|168.73|171.17|168.67|18
1623401390000|2021-06-11 08:49:50|171.18|168.68|171.19|168.69|171.21|168.71|171.16|168.66|23
1623401400000|2021-06-11 08:50:00|171.18|168.68|171.15|168.65|171.18|168.68|171.11|168.61|20
1623401410000|2021-06-11 08:50:10|171.13|168.63|171.17|168.67|171.17|168.67|171.11|168.61|20
1623401420000|2021-06-11 08:50:20|171.18|168.68|171.11|168.61|171.18|168.68|171.11|168.61|13
1623401430000|2021-06-11 08:50:30|171.12|168.62|171.18|168.68|171.18|168.68|171.11|168.61|13
1623401440000|2021-06-11 08:50:40|171.17|168.67|171.22|168.72|171.22|168.72|171.16|168.66|13
1623401450000|2021-06-11 08:50:50|171.23|168.73|171.26|168.76|171.29|168.79|171.23|168.73|17
1623401460000|2021-06-11 08:51:00|171.25|168.75|171.27|168.77|171.29|168.79|171.25|168.75|10
1623401470000|2021-06-11 08:51:10|171.26|168.76|171.31|168.81|171.31|168.81|171.26|168.76|11
1623401480000|2021-06-11 08:51:20|171.27|168.77|171.31|168.81|171.31|168.81|171.26|168.76|13
1623401490000|2021-06-11 08:51:30|171.33|168.83|171.38|168.88|171.38|168.88|171.33|168.83|21
1623401500000|2021-06-11 08:51:40|171.37|168.87|171.44|168.94|171.45|168.95|171.37|168.87|17
1623401510000|2021-06-11 08:51:50|171.45|168.95|171.31|168.81|171.46|168.96|171.3|168.8|20
1623401520000|2021-06-11 08:52:00|171.32|168.82|171.28|168.78|171.32|168.82|171.25|168.75|15
1623401530000|2021-06-11 08:52:10|171.29|168.79|171.28|168.78|171.29|168.79|171.27|168.77|8
1623401540000|2021-06-11 08:52:20|171.27|168.77|171.26|168.76|171.28|168.78|171.26|168.76|14
1623401550000|2021-06-11 08:52:30|171.27|168.77|171.27|168.77|171.27|168.77|171.25|168.75|13
1623401560000|2021-06-11 08:52:40|171.26|168.76|171.22|168.72|171.26|168.76|171.22|168.72|4
1623401570000|2021-06-11 08:52:50|171.23|168.73|171.23|168.73|171.24|168.74|171.22|168.72|9
1623401580000|2021-06-11 08:53:00|171.24|168.74|171.24|168.74|171.24|168.74|171.24|168.74|1
1623401590000|2021-06-11 08:53:10|171.23|168.73|171.23|168.73|171.25|168.75|171.17|168.67|16
1623401600000|2021-06-11 08:53:20|171.24|168.74|171.33|168.83|171.35|168.85|171.23|168.73|20
1623401610000|2021-06-11 08:53:30|171.34|168.84|171.43|168.93|171.43|168.93|171.34|168.84|16
1623401620000|2021-06-11 08:53:40|171.42|168.92|171.39|168.89|171.47|168.97|171.36|168.86|23
1623401630000|2021-06-11 08:53:50|171.44|168.94|171.46|168.96|171.48|168.98|171.39|168.89|15
1623401640000|2021-06-11 08:54:00|171.45|168.95|171.4|168.9|171.45|168.95|171.4|168.9|6
1623401650000|2021-06-11 08:54:10|171.41|168.91|171.41|168.91|171.42|168.92|171.4|168.9|14
1623401660000|2021-06-11 08:54:20|171.42|168.92|171.35|168.85|171.42|168.92|171.35|168.85|14
1623401670000|2021-06-11 08:54:30|171.34|168.84|171.31|168.81|171.34|168.84|171.27|168.77|12
1623401680000|2021-06-11 08:54:40|171.29|168.79|171.27|168.77|171.31|168.81|171.27|168.77|15
1623401690000|2021-06-11 08:54:50|171.26|168.76|171.23|168.73|171.29|168.79|171.22|168.72|15
1623401700000|2021-06-11 08:55:00|171.24|168.74|171.32|168.82|171.32|168.82|171.23|168.73|9
1623401710000|2021-06-11 08:55:10|171.34|168.84|171.38|168.88|171.38|168.88|171.32|168.82|16
1623401720000|2021-06-11 08:55:20|171.37|168.87|171.35|168.85|171.38|168.88|171.33|168.83|22
1623401730000|2021-06-11 08:55:30|171.36|168.86|171.46|168.96|171.49|168.99|171.36|168.86|22
1623401740000|2021-06-11 08:55:40|171.45|168.95|171.5|169|171.5|169|171.42|168.92|13
1623401750000|2021-06-11 08:55:50|171.49|168.99|171.44|168.94|171.5|169|171.41|168.91|15
1623401760000|2021-06-11 08:56:00|171.43|168.93|171.39|168.89|171.51|169.01|171.39|168.89|14
1623401770000|2021-06-11 08:56:10|171.4|168.9|171.45|168.95|171.46|168.96|171.39|168.89|26
1623401780000|2021-06-11 08:56:20|171.46|168.96|171.56|169.06|171.56|169.06|171.41|168.91|18
1623401790000|2021-06-11 08:56:30|171.58|169.08|171.61|169.11|171.61|169.11|171.57|169.07|14
1623401800000|2021-06-11 08:56:40|171.6|169.1|171.6|169.1|171.62|169.12|171.59|169.09|10
1623401810000|2021-06-11 08:56:50|171.61|169.11|171.62|169.12|171.62|169.12|171.59|169.09|9
1623401820000|2021-06-11 08:57:00|171.63|169.13|171.64|169.14|171.69|169.19|171.63|169.13|8
1623401830000|2021-06-11 08:57:10|171.69|169.19|171.69|169.19|171.7|169.2|171.64|169.14|20
1623401840000|2021-06-11 08:57:20|171.67|169.17|171.66|169.16|171.69|169.19|171.65|169.15|12
1623401850000|2021-06-11 08:57:30|171.67|169.17|171.66|169.16|171.69|169.19|171.66|169.16|14
1623401860000|2021-06-11 08:57:40|171.65|169.15|171.68|169.18|171.7|169.2|171.65|169.15|19
1623401870000|2021-06-11 08:57:50|171.67|169.17|171.6|169.1|171.69|169.19|171.59|169.09|12
1623401880000|2021-06-11 08:58:00|171.59|169.09|171.6|169.1|171.6|169.1|171.59|169.09|6
1623401890000|2021-06-11 08:58:10|171.59|169.09|171.57|169.07|171.59|169.09|171.57|169.07|5
1623401900000|2021-06-11 08:58:20|171.54|169.04|171.39|168.89|171.54|169.04|171.39|168.89|14
1623401910000|2021-06-11 08:58:30|171.38|168.88|171.39|168.89|171.4|168.9|171.32|168.82|12
1623401920000|2021-06-11 08:58:40|171.37|168.87|171.34|168.84|171.39|168.89|171.31|168.81|11
1623401930000|2021-06-11 08:58:50|171.35|168.85|171.34|168.84|171.35|168.85|171.34|168.84|4
1623401940000|2021-06-11 08:59:00|171.33|168.83|171.24|168.74|171.33|168.83|171.14|168.64|19
1623401950000|2021-06-11 08:59:10|171.25|168.75|171.37|168.87|171.37|168.87|171.25|168.75|16
1623401960000|2021-06-11 08:59:20|171.38|168.88|171.43|168.93|171.43|168.93|171.37|168.87|16
1623401970000|2021-06-11 08:59:30|171.46|168.96|171.5|169|171.56|169.06|171.45|168.95|22
1623401980000|2021-06-11 08:59:40|171.49|168.99|171.5|169|171.5|169|171.47|168.97|10
1623401990000|2021-06-11 08:59:50|171.49|168.99|171.44|168.94|171.49|168.99|171.43|168.93|16
1623402000000|2021-06-11 09:00:00|171.45|168.95|171.6|169.1|171.65|169.15|171.44|168.94|24
1623402010000|2021-06-11 09:00:10|171.61|169.11|171.61|169.11|171.61|169.11|171.55|169.05|15
1623402020000|2021-06-11 09:00:20|171.65|169.15|171.78|169.28|171.78|169.28|171.64|169.14|17
1623402030000|2021-06-11 09:00:30|171.8|169.3|171.78|169.28|171.85|169.35|171.76|169.26|19
1623402040000|2021-06-11 09:00:40|171.77|169.27|171.68|169.18|171.79|169.29|171.66|169.16|20
1623402050000|2021-06-11 09:00:50|171.7|169.2|171.67|169.17|171.7|169.2|171.67|169.17|6
1623402060000|2021-06-11 09:01:00|171.66|169.16|171.69|169.19|171.69|169.19|171.65|169.15|10
1623402070000|2021-06-11 09:01:10|171.7|169.2|171.69|169.19|171.7|169.2|171.67|169.17|13
1623402080000|2021-06-11 09:01:20|171.68|169.18|171.48|168.98|171.69|169.19|171.48|168.98|19
1623402090000|2021-06-11 09:01:30|171.47|168.97|171.48|168.98|171.49|168.99|171.42|168.92|16
1623402100000|2021-06-11 09:01:40|171.49|168.99|171.48|168.98|171.5|169|171.48|168.98|11
1623402110000|2021-06-11 09:01:50|171.5|169|171.5|169|171.5|169|171.46|168.96|17
1623402120000|2021-06-11 09:02:00|171.49|168.99|171.46|168.96|171.49|168.99|171.42|168.92|18
1623402130000|2021-06-11 09:02:10|171.45|168.95|171.39|168.89|171.45|168.95|171.38|168.88|12
1623402140000|2021-06-11 09:02:20|171.38|168.88|171.34|168.84|171.38|168.88|171.32|168.82|16
1623402150000|2021-06-11 09:02:30|171.33|168.83|171.42|168.92|171.42|168.92|171.3|168.8|17
1623402160000|2021-06-11 09:02:40|171.41|168.91|171.47|168.97|171.47|168.97|171.41|168.91|15
1623402170000|2021-06-11 09:02:50|171.46|168.96|171.37|168.87|171.46|168.96|171.32|168.82|14
1623402180000|2021-06-11 09:03:00|171.33|168.83|171.45|168.95|171.45|168.95|171.32|168.82|24
1623402190000|2021-06-11 09:03:10|171.44|168.94|171.58|169.08|171.59|169.09|171.43|168.93|19
1623402200000|2021-06-11 09:03:20|171.62|169.12|171.79|169.29|171.8|169.3|171.61|169.11|25
1623402210000|2021-06-11 09:03:30|171.77|169.27|171.76|169.26|171.79|169.29|171.75|169.25|12
1623402220000|2021-06-11 09:03:40|171.77|169.27|171.79|169.29|171.79|169.29|171.76|169.26|20
1623402230000|2021-06-11 09:03:50|171.8|169.3|171.83|169.33|171.84|169.34|171.78|169.28|10
1623402240000|2021-06-11 09:04:00|171.82|169.32|171.9|169.4|171.93|169.43|171.82|169.32|14
1623402250000|2021-06-11 09:04:10|171.91|169.41|171.91|169.41|171.93|169.43|171.91|169.41|18
1623402260000|2021-06-11 09:04:20|171.88|169.38|171.79|169.29|171.88|169.38|171.79|169.29|12
1623402270000|2021-06-11 09:04:30|171.78|169.28|171.62|169.12|171.79|169.29|171.6|169.1|20
1623402280000|2021-06-11 09:04:40|171.61|169.11|171.52|169.02|171.62|169.12|171.52|169.02|20
1623402290000|2021-06-11 09:04:50|171.53|169.03|171.51|169.01|171.54|169.04|171.49|168.99|18
1623402300000|2021-06-11 09:05:00|171.5|169|171.49|168.99|171.5|169|171.44|168.94|18
1623402310000|2021-06-11 09:05:10|171.51|169.01|171.5|169|171.51|169.01|171.49|168.99|9
1623402320000|2021-06-11 09:05:20|171.51|169.01|171.52|169.02|171.53|169.03|171.5|169|12
1623402330000|2021-06-11 09:05:30|171.54|169.04|171.63|169.13|171.64|169.14|171.53|169.03|16
1623402340000|2021-06-11 09:05:40|171.64|169.14|171.64|169.14|171.65|169.15|171.62|169.12|20
1623402350000|2021-06-11 09:05:50|171.65|169.15|171.71|169.21|171.72|169.22|171.64|169.14|13
1623402360000|2021-06-11 09:06:00|171.73|169.23|171.94|169.44|171.94|169.44|171.71|169.21|20
1623402370000|2021-06-11 09:06:10|171.92|169.42|171.87|169.37|171.92|169.42|171.86|169.36|12
1623402380000|2021-06-11 09:06:20|171.88|169.38|171.98|169.48|171.98|169.48|171.88|169.38|23
1623402390000|2021-06-11 09:06:30|171.94|169.44|172.05|169.55|172.16|169.66|171.94|169.44|22
1623402400000|2021-06-11 09:06:40|172.06|169.56|172.15|169.65|172.15|169.65|172.05|169.55|29
1623402410000|2021-06-11 09:06:50|172.14|169.64|172.13|169.63|172.16|169.66|172.1|169.6|19
1623402420000|2021-06-11 09:07:00|172.11|169.61|172|169.5|172.13|169.63|172|169.5|20
1623402430000|2021-06-11 09:07:10|172.01|169.51|172.04|169.54|172.06|169.56|172.01|169.51|13
1623402440000|2021-06-11 09:07:20|172.03|169.53|171.95|169.45|172.04|169.54|171.95|169.45|15
1623402450000|2021-06-11 09:07:30|171.97|169.47|171.97|169.47|171.99|169.49|171.93|169.43|14
1623402460000|2021-06-11 09:07:40|171.96|169.46|171.96|169.46|171.98|169.48|171.96|169.46|9
1623402470000|2021-06-11 09:07:50|171.94|169.44|172|169.5|172|169.5|171.93|169.43|14
1623402480000|2021-06-11 09:08:00|172.01|169.51|172.1|169.6|172.1|169.6|172|169.5|14
1623402490000|2021-06-11 09:08:10|172.09|169.59|172.09|169.59|172.1|169.6|172.08|169.58|18
1623402500000|2021-06-11 09:08:20|172.08|169.58|172.09|169.59|172.1|169.6|172.08|169.58|15
1623402510000|2021-06-11 09:08:30|172.1|169.6|172.18|169.68|172.22|169.72|172.09|169.59|19
1623402520000|2021-06-11 09:08:40|172.19|169.69|172.18|169.68|172.21|169.71|172.18|169.68|14
1623402530000|2021-06-11 09:08:50|172.17|169.67|172.09|169.59|172.17|169.67|172.08|169.58|18
1623402540000|2021-06-11 09:09:00|172.08|169.58|172.15|169.65|172.15|169.65|172.08|169.58|15
1623402550000|2021-06-11 09:09:10|172.16|169.66|172.19|169.69|172.19|169.69|172.14|169.64|10
1623402560000|2021-06-11 09:09:20|172.2|169.7|172.21|169.71|172.28|169.78|172.2|169.7|18
1623402570000|2021-06-11 09:09:30|172.2|169.7|172.21|169.71|172.21|169.71|172.17|169.67|11
1623402580000|2021-06-11 09:09:40|172.2|169.7|172.23|169.73|172.24|169.74|172.2|169.7|8
1623402590000|2021-06-11 09:09:50|172.24|169.74|172.24|169.74|172.24|169.74|172.22|169.72|7
1623402600000|2021-06-11 09:10:00|172.25|169.75|172.24|169.74|172.25|169.75|172.24|169.74|10
1623402610000|2021-06-11 09:10:10|172.25|169.75|172.26|169.76|172.26|169.76|172.24|169.74|10
1623402620000|2021-06-11 09:10:20|172.25|169.75|172.24|169.74|172.26|169.76|172.24|169.74|6
1623402630000|2021-06-11 09:10:30|172.23|169.73|172.27|169.77|172.27|169.77|172.23|169.73|9
1623402640000|2021-06-11 09:10:40|172.31|169.81|172.34|169.84|172.35|169.85|172.31|169.81|15
1623402650000|2021-06-11 09:10:50|172.33|169.83|172.34|169.84|172.34|169.84|172.33|169.83|2
1623402660000|2021-06-11 09:11:00|172.35|169.85|172.36|169.86|172.39|169.89|172.34|169.84|22
1623402670000|2021-06-11 09:11:10|172.38|169.88|172.37|169.87|172.4|169.9|172.34|169.84|15
1623402680000|2021-06-11 09:11:20|172.36|169.86|172.33|169.83|172.37|169.87|172.28|169.78|25
1623402690000|2021-06-11 09:11:30|172.32|169.82|172.37|169.87|172.39|169.89|172.32|169.82|18
1623402700000|2021-06-11 09:11:40|172.38|169.88|172.35|169.85|172.41|169.91|172.35|169.85|20
1623402710000|2021-06-11 09:11:50|172.36|169.86|172.33|169.83|172.38|169.88|172.33|169.83|15
1623402720000|2021-06-11 09:12:00|172.32|169.82|172.16|169.66|172.32|169.82|172.16|169.66|20
1623402730000|2021-06-11 09:12:10|172.15|169.65|172.15|169.65|172.16|169.66|172.13|169.63|14
1623402740000|2021-06-11 09:12:20|172.14|169.64|172.26|169.76|172.26|169.76|172.14|169.64|11
1623402750000|2021-06-11 09:12:30|172.25|169.75|172.22|169.72|172.26|169.76|172.22|169.72|11
1623402760000|2021-06-11 09:12:40|172.23|169.73|172.2|169.7|172.23|169.73|172.2|169.7|9
1623402770000|2021-06-11 09:12:50|172.19|169.69|172.2|169.7|172.21|169.71|172.16|169.66|8
1623402780000|2021-06-11 09:13:00|172.19|169.69|172.25|169.75|172.27|169.77|172.17|169.67|16
1623402790000|2021-06-11 09:13:10|172.26|169.76|172.28|169.78|172.28|169.78|172.24|169.74|15
1623402800000|2021-06-11 09:13:20|172.29|169.79|172.29|169.79|172.29|169.79|172.25|169.75|13
1623402810000|2021-06-11 09:13:30|172.27|169.77|172.37|169.87|172.41|169.91|172.27|169.77|23
1623402820000|2021-06-11 09:13:40|172.38|169.88|172.27|169.77|172.38|169.88|172.27|169.77|13
1623402830000|2021-06-11 09:13:50|172.28|169.78|172.34|169.84|172.34|169.84|172.26|169.76|16
1623402840000|2021-06-11 09:14:00|172.33|169.83|172.33|169.83|172.34|169.84|172.32|169.82|5
1623402850000|2021-06-11 09:14:10|172.32|169.82|172.27|169.77|172.32|169.82|172.26|169.76|12
1623402860000|2021-06-11 09:14:20|172.26|169.76|172.19|169.69|172.26|169.76|172.19|169.69|12
1623402870000|2021-06-11 09:14:30|172.2|169.7|172.27|169.77|172.29|169.79|172.2|169.7|14
1623402880000|2021-06-11 09:14:40|172.28|169.78|172.43|169.93|172.45|169.95|172.28|169.78|26
1623402890000|2021-06-11 09:14:50|172.44|169.94|172.53|170.03|172.58|170.08|172.41|169.91|22
1623402900000|2021-06-11 09:15:00|172.6|170.1|172.75|170.25|172.77|170.27|172.6|170.1|19
1623402910000|2021-06-11 09:15:10|172.73|170.23|172.65|170.15|172.74|170.24|172.65|170.15|11
1623402920000|2021-06-11 09:15:20|172.64|170.14|172.49|169.99|172.66|170.16|172.48|169.98|18
1623402930000|2021-06-11 09:15:30|172.48|169.98|172.43|169.93|172.48|169.98|172.38|169.88|19
1623402940000|2021-06-11 09:15:40|172.42|169.92|172.4|169.9|172.43|169.93|172.4|169.9|14
1623402950000|2021-06-11 09:15:50|172.39|169.89|172.39|169.89|172.41|169.91|172.31|169.81|19
1623402960000|2021-06-11 09:16:00|172.38|169.88|172.39|169.89|172.42|169.92|172.38|169.88|16
1623402970000|2021-06-11 09:16:10|172.38|169.88|172.39|169.89|172.42|169.92|172.38|169.88|17
1623402980000|2021-06-11 09:16:20|172.4|169.9|172.35|169.85|172.4|169.9|172.34|169.84|19
1623402990000|2021-06-11 09:16:30|172.36|169.86|172.35|169.85|172.37|169.87|172.34|169.84|11
1623403000000|2021-06-11 09:16:40|172.36|169.86|172.36|169.86|172.37|169.87|172.35|169.85|5
1623403010000|2021-06-11 09:16:50|172.37|169.87|172.36|169.86|172.38|169.88|172.35|169.85|14
1623403020000|2021-06-11 09:17:00|172.37|169.87|172.36|169.86|172.37|169.87|172.34|169.84|12
1623403030000|2021-06-11 09:17:10|172.35|169.85|172.3|169.8|172.35|169.85|172.23|169.73|18
1623403040000|2021-06-11 09:17:20|172.29|169.79|172.23|169.73|172.3|169.8|172.23|169.73|21
1623403050000|2021-06-11 09:17:30|172.22|169.72|172.28|169.78|172.29|169.79|172.22|169.72|16
1623403060000|2021-06-11 09:17:40|172.27|169.77|172.36|169.86|172.36|169.86|172.25|169.75|17
1623403070000|2021-06-11 09:17:50|172.35|169.85|172.34|169.84|172.36|169.86|172.31|169.81|11
1623403080000|2021-06-11 09:18:00|172.35|169.85|172.36|169.86|172.36|169.86|172.32|169.82|13
1623403090000|2021-06-11 09:18:10|172.35|169.85|172.38|169.88|172.38|169.88|172.34|169.84|11
1623403100000|2021-06-11 09:18:20|172.37|169.87|172.43|169.93|172.44|169.94|172.37|169.87|18
1623403110000|2021-06-11 09:18:30|172.44|169.94|172.42|169.92|172.44|169.94|172.41|169.91|11
1623403120000|2021-06-11 09:18:40|172.43|169.93|172.48|169.98|172.5|170|172.43|169.93|13
1623403130000|2021-06-11 09:18:50|172.51|170.01|172.53|170.03|172.54|170.04|172.51|170.01|10
1623403140000|2021-06-11 09:19:00|172.52|170.02|172.54|170.04|172.54|170.04|172.51|170.01|9
1623403150000|2021-06-11 09:19:10|172.53|170.03|172.48|169.98|172.54|170.04|172.47|169.97|15
1623403160000|2021-06-11 09:19:20|172.47|169.97|172.56|170.06|172.58|170.08|172.47|169.97|17
1623403170000|2021-06-11 09:19:30|172.57|170.07|172.56|170.06|172.57|170.07|172.54|170.04|6
1623403180000|2021-06-11 09:19:40|172.57|170.07|172.56|170.06|172.57|170.07|172.56|170.06|2
1623403190000|2021-06-11 09:19:50|172.55|170.05|172.6|170.1|172.6|170.1|172.55|170.05|8
1623403200000|2021-06-11 09:20:00|172.61|170.11|172.5|170|172.61|170.11|172.5|170|13
1623403210000|2021-06-11 09:20:10|172.49|169.99|172.44|169.94|172.49|169.99|172.44|169.94|13
1623403220000|2021-06-11 09:20:20|172.45|169.95|172.46|169.96|172.48|169.98|172.44|169.94|7
1623403230000|2021-06-11 09:20:30|172.48|169.98|172.49|169.99|172.49|169.99|172.46|169.96|5
1623403240000|2021-06-11 09:20:40|172.47|169.97|172.42|169.92|172.47|169.97|172.41|169.91|13
1623403250000|2021-06-11 09:20:50|172.43|169.93|172.38|169.88|172.43|169.93|172.38|169.88|16
1623403260000|2021-06-11 09:21:00|172.42|169.92|172.4|169.9|172.42|169.92|172.38|169.88|16
1623403270000|2021-06-11 09:21:10|172.41|169.91|172.4|169.9|172.43|169.93|172.38|169.88|15
1623403280000|2021-06-11 09:21:20|172.39|169.89|172.38|169.88|172.41|169.91|172.38|169.88|16
1623403290000|2021-06-11 09:21:30|172.37|169.87|172.38|169.88|172.39|169.89|172.37|169.87|10
1623403300000|2021-06-11 09:21:40|172.37|169.87|172.42|169.92|172.42|169.92|172.37|169.87|11
1623403310000|2021-06-11 09:21:50|172.41|169.91|172.42|169.92|172.42|169.92|172.41|169.91|2
1623403320000|2021-06-11 09:22:00|172.43|169.93|172.42|169.92|172.43|169.93|172.42|169.92|2
1623403330000|2021-06-11 09:22:10|172.41|169.91|172.42|169.92|172.42|169.92|172.41|169.91|4
1623403340000|2021-06-11 09:22:20|172.41|169.91|172.38|169.88|172.42|169.92|172.35|169.85|10
1623403350000|2021-06-11 09:22:30|172.43|169.93|172.41|169.91|172.44|169.94|172.4|169.9|16
1623403360000|2021-06-11 09:22:40|172.4|169.9|172.36|169.86|172.4|169.9|172.36|169.86|10
1623403370000|2021-06-11 09:22:50|172.33|169.83|172.61|170.11|172.64|170.14|172.33|169.83|28
1623403380000|2021-06-11 09:23:00|172.62|170.12|172.67|170.17|172.68|170.18|172.61|170.11|21
1623403390000|2021-06-11 09:23:10|172.68|170.18|172.63|170.13|172.68|170.18|172.63|170.13|13
1623403400000|2021-06-11 09:23:20|172.65|170.15|172.73|170.23|172.73|170.23|172.64|170.14|15
1623403410000|2021-06-11 09:23:30|172.72|170.22|172.71|170.21|172.75|170.25|172.71|170.21|13
1623403420000|2021-06-11 09:23:40|172.73|170.23|172.7|170.2|172.74|170.24|172.7|170.2|16
1623403430000|2021-06-11 09:23:50|172.71|170.21|172.69|170.19|172.73|170.23|172.69|170.19|17
1623403440000|2021-06-11 09:24:00|172.74|170.24|172.87|170.37|172.88|170.38|172.72|170.22|20
1623403450000|2021-06-11 09:24:10|172.88|170.38|172.9|170.4|172.95|170.45|172.86|170.36|18
1623403460000|2021-06-11 09:24:20|172.91|170.41|173|170.5|173.02|170.52|172.91|170.41|16
1623403470000|2021-06-11 09:24:30|172.99|170.49|173.02|170.52|173.02|170.52|172.99|170.49|21
1623403480000|2021-06-11 09:24:40|173.01|170.51|173.01|170.51|173.02|170.52|173.01|170.51|5
1623403490000|2021-06-11 09:24:50|172.97|170.47|173.02|170.52|173.02|170.52|172.94|170.44|17
1623403500000|2021-06-11 09:25:00|173|170.5|172.94|170.44|173|170.5|172.94|170.44|17
1623403510000|2021-06-11 09:25:10|172.93|170.43|172.98|170.48|172.98|170.48|172.9|170.4|20
1623403520000|2021-06-11 09:25:20|173|170.5|173.08|170.58|173.08|170.58|173|170.5|8
1623403530000|2021-06-11 09:25:30|173.07|170.57|173.16|170.66|173.23|170.73|173.07|170.57|21
1623403540000|2021-06-11 09:25:40|173.17|170.67|173.06|170.56|173.17|170.67|173.04|170.54|19
1623403550000|2021-06-11 09:25:50|173.07|170.57|173.15|170.65|173.16|170.66|173.07|170.57|18
1623403560000|2021-06-11 09:26:00|173.16|170.66|173.14|170.64|173.16|170.66|173.13|170.63|19
1623403570000|2021-06-11 09:26:10|173.15|170.65|173.14|170.64|173.19|170.69|173.13|170.63|13
1623403580000|2021-06-11 09:26:20|173.15|170.65|173.19|170.69|173.22|170.72|173.15|170.65|17
1623403590000|2021-06-11 09:26:30|173.2|170.7|173.22|170.72|173.25|170.75|173.2|170.7|18
1623403600000|2021-06-11 09:26:40|173.25|170.75|173.28|170.78|173.28|170.78|173.21|170.71|17
1623403610000|2021-06-11 09:26:50|173.3|170.8|173.36|170.86|173.4|170.9|173.25|170.75|22
1623403620000|2021-06-11 09:27:00|173.32|170.82|173.59|171.09|173.61|171.11|173.32|170.82|30
1623403630000|2021-06-11 09:27:10|173.58|171.08|173.71|171.21|173.71|171.21|173.57|171.07|19
1623403640000|2021-06-11 09:27:20|173.7|171.2|173.6|171.1|173.7|171.2|173.51|171.01|25
1623403650000|2021-06-11 09:27:30|173.58|171.08|173.71|171.21|173.78|171.28|173.58|171.08|25
1623403660000|2021-06-11 09:27:40|173.7|171.2|173.65|171.15|173.74|171.24|173.65|171.15|26
1623403670000|2021-06-11 09:27:50|173.66|171.16|173.7|171.2|173.7|171.2|173.64|171.14|21
1623403680000|2021-06-11 09:28:00|173.74|171.24|173.58|171.08|173.74|171.24|173.58|171.08|22
1623403690000|2021-06-11 09:28:10|173.59|171.09|173.61|171.11|173.62|171.12|173.59|171.09|16
1623403700000|2021-06-11 09:28:20|173.6|171.1|173.56|171.06|173.61|171.11|173.53|171.03|23
1623403710000|2021-06-11 09:28:30|173.55|171.05|173.6|171.1|173.61|171.11|173.53|171.03|18
1623403720000|2021-06-11 09:28:40|173.64|171.14|173.68|171.18|173.69|171.19|173.64|171.14|9
1623403730000|2021-06-11 09:28:50|173.67|171.17|173.69|171.19|173.69|171.19|173.67|171.17|13
1623403740000|2021-06-11 09:29:00|173.7|171.2|173.62|171.12|173.7|171.2|173.62|171.12|14
1623403750000|2021-06-11 09:29:10|173.63|171.13|173.72|171.22|173.72|171.22|173.63|171.13|17
1623403760000|2021-06-11 09:29:20|173.7|171.2|173.78|171.28|173.78|171.28|173.7|171.2|20
1623403770000|2021-06-11 09:29:30|173.79|171.29|173.69|171.19|173.81|171.31|173.68|171.18|22
1623403780000|2021-06-11 09:29:40|173.68|171.18|173.61|171.11|173.68|171.18|173.55|171.05|18
1623403790000|2021-06-11 09:29:50|173.62|171.12|173.72|171.22|173.73|171.23|173.62|171.12|24
1623403800000|2021-06-11 09:30:00|173.71|171.21|173.76|171.26|173.79|171.29|173.7|171.2|20
1623403810000|2021-06-11 09:30:10|173.77|171.27|173.84|171.34|173.88|171.38|173.76|171.26|21
1623403820000|2021-06-11 09:30:20|173.85|171.35|174.08|171.58|174.18|171.68|173.85|171.35|31
1623403830000|2021-06-11 09:30:30|174.09|171.59|173.98|171.48|174.09|171.59|173.97|171.47|24
1623403840000|2021-06-11 09:30:40|173.99|171.49|173.96|171.46|174|171.5|173.95|171.45|17
1623403850000|2021-06-11 09:30:50|173.94|171.44|173.89|171.39|173.95|171.45|173.87|171.37|21
1623403860000|2021-06-11 09:31:00|173.88|171.38|173.94|171.44|173.94|171.44|173.88|171.38|18
1623403870000|2021-06-11 09:31:10|173.93|171.43|173.83|171.33|173.93|171.43|173.82|171.32|16
1623403880000|2021-06-11 09:31:20|173.84|171.34|173.81|171.31|173.84|171.34|173.8|171.3|14
1623403890000|2021-06-11 09:31:30|173.83|171.33|173.88|171.38|173.91|171.41|173.83|171.33|14
1623403900000|2021-06-11 09:31:40|173.87|171.37|173.85|171.35|173.87|171.37|173.83|171.33|11
1623403910000|2021-06-11 09:31:50|173.86|171.36|173.72|171.22|173.86|171.36|173.71|171.21|20
1623403920000|2021-06-11 09:32:00|173.74|171.24|173.76|171.26|173.79|171.29|173.69|171.19|25
1623403930000|2021-06-11 09:32:10|173.74|171.24|173.64|171.14|173.74|171.24|173.58|171.08|22
1623403940000|2021-06-11 09:32:20|173.59|171.09|173.45|170.95|173.6|171.1|173.41|170.91|21
1623403950000|2021-06-11 09:32:30|173.44|170.94|173.3|170.8|173.44|170.94|173.3|170.8|19
1623403960000|2021-06-11 09:32:40|173.29|170.79|173.26|170.76|173.31|170.81|173.26|170.76|11
1623403970000|2021-06-11 09:32:50|173.25|170.75|173.31|170.81|173.32|170.82|173.21|170.71|17
1623403980000|2021-06-11 09:33:00|173.3|170.8|173.3|170.8|173.32|170.82|173.26|170.76|15
1623403990000|2021-06-11 09:33:10|173.31|170.81|173.27|170.77|173.32|170.82|173.27|170.77|11
1623404000000|2021-06-11 09:33:20|173.28|170.78|173.18|170.68|173.28|170.78|173.13|170.63|20
1623404010000|2021-06-11 09:33:30|173.17|170.67|173.16|170.66|173.2|170.7|173.14|170.64|9
1623404020000|2021-06-11 09:33:40|173.15|170.65|173.15|170.65|173.16|170.66|173.11|170.61|11
1623404030000|2021-06-11 09:33:50|173.17|170.67|173.01|170.51|173.17|170.67|173|170.5|24
1623404040000|2021-06-11 09:34:00|173|170.5|173.11|170.61|173.13|170.63|173|170.5|27
1623404050000|2021-06-11 09:34:10|173.13|170.63|173.17|170.67|173.18|170.68|173.05|170.55|21
1623404060000|2021-06-11 09:34:20|173.18|170.68|173.21|170.71|173.22|170.72|173.17|170.67|15
1623404070000|2021-06-11 09:34:30|173.22|170.72|173.24|170.74|173.26|170.76|173.21|170.71|8
1623404080000|2021-06-11 09:34:40|173.23|170.73|173.25|170.75|173.26|170.76|173.23|170.73|4
1623404090000|2021-06-11 09:34:50|173.26|170.76|173.25|170.75|173.26|170.76|173.24|170.74|5
1623404100000|2021-06-11 09:35:00|173.26|170.76|173.21|170.71|173.27|170.77|173.21|170.71|12
1623404110000|2021-06-11 09:35:10|173.18|170.68|173.17|170.67|173.2|170.7|173.15|170.65|13
1623404120000|2021-06-11 09:35:20|173.16|170.66|173.08|170.58|173.18|170.68|173.08|170.58|15
1623404130000|2021-06-11 09:35:30|173.06|170.56|173.02|170.52|173.06|170.56|173.02|170.52|22
1623404140000|2021-06-11 09:35:40|173.01|170.51|172.97|170.47|173.02|170.52|172.97|170.47|9
1623404150000|2021-06-11 09:35:50|172.96|170.46|172.94|170.44|172.96|170.46|172.94|170.44|5
1623404160000|2021-06-11 09:36:00|172.95|170.45|173.15|170.65|173.15|170.65|172.94|170.44|14
1623404170000|2021-06-11 09:36:10|173.16|170.66|173.15|170.65|173.16|170.66|173.13|170.63|17
1623404180000|2021-06-11 09:36:20|173.17|170.67|173.16|170.66|173.17|170.67|173.15|170.65|4
1623404190000|2021-06-11 09:36:30|173.15|170.65|173.15|170.65|173.16|170.66|173.14|170.64|13
1623404200000|2021-06-11 09:36:40|173.16|170.66|173.2|170.7|173.21|170.71|173.16|170.66|13
1623404210000|2021-06-11 09:36:50|173.18|170.68|173.06|170.56|173.18|170.68|173.04|170.54|20
1623404220000|2021-06-11 09:37:00|173.05|170.55|173.04|170.54|173.05|170.55|173.03|170.53|8
1623404230000|2021-06-11 09:37:10|173.03|170.53|173.1|170.6|173.12|170.62|173.03|170.53|14
1623404240000|2021-06-11 09:37:20|173.11|170.61|172.98|170.48|173.11|170.61|172.98|170.48|17
1623404250000|2021-06-11 09:37:30|172.99|170.49|173.02|170.52|173.02|170.52|172.98|170.48|17
1623404260000|2021-06-11 09:37:40|173.01|170.51|172.97|170.47|173.01|170.51|172.97|170.47|13
1623404270000|2021-06-11 09:37:50|172.98|170.48|172.95|170.45|172.98|170.48|172.95|170.45|14
1623404280000|2021-06-11 09:38:00|172.96|170.46|173.06|170.56|173.07|170.57|172.94|170.44|19
1623404290000|2021-06-11 09:38:10|173.05|170.55|173.09|170.59|173.09|170.59|173.04|170.54|20
1623404300000|2021-06-11 09:38:20|173.1|170.6|173.12|170.62|173.12|170.62|173.07|170.57|21
1623404310000|2021-06-11 09:38:30|173.11|170.61|173.15|170.65|173.15|170.65|173.08|170.58|8
1623404320000|2021-06-11 09:38:40|173.13|170.63|173.15|170.65|173.15|170.65|173.13|170.63|13
1623404330000|2021-06-11 09:38:50|173.13|170.63|173.03|170.53|173.14|170.64|173.03|170.53|19
1623404340000|2021-06-11 09:39:00|173.04|170.54|173.06|170.56|173.07|170.57|173.04|170.54|12
1623404350000|2021-06-11 09:39:10|173.05|170.55|173.07|170.57|173.08|170.58|173.02|170.52|14
1623404360000|2021-06-11 09:39:20|173.05|170.55|173.05|170.55|173.07|170.57|173.04|170.54|12
1623404370000|2021-06-11 09:39:30|173.04|170.54|173.06|170.56|173.08|170.58|173.04|170.54|14
1623404380000|2021-06-11 09:39:40|173.05|170.55|173.02|170.52|173.05|170.55|173.02|170.52|7
1623404390000|2021-06-11 09:39:50|173.01|170.51|172.98|170.48|173.02|170.52|172.98|170.48|10
1623404400000|2021-06-11 09:40:00|172.97|170.47|173.14|170.64|173.14|170.64|172.97|170.47|28
1623404410000|2021-06-11 09:40:10|173.13|170.63|173.09|170.59|173.16|170.66|173.09|170.59|14
1623404420000|2021-06-11 09:40:20|173.16|170.66|173.13|170.63|173.17|170.67|173.09|170.59|13
1623404430000|2021-06-11 09:40:30|173.14|170.64|173.22|170.72|173.22|170.72|173.14|170.64|3
1623404440000|2021-06-11 09:40:40|173.21|170.71|173.22|170.72|173.22|170.72|173.19|170.69|12
1623404450000|2021-06-11 09:40:50|173.21|170.71|173.19|170.69|173.22|170.72|173.18|170.68|13
1623404460000|2021-06-11 09:41:00|173.18|170.68|173.14|170.64|173.18|170.68|173.14|170.64|4
1623404470000|2021-06-11 09:41:10|173.13|170.63|173.09|170.59|173.13|170.63|173.08|170.58|15
1623404480000|2021-06-11 09:41:20|173.1|170.6|173.03|170.53|173.1|170.6|173.03|170.53|17
1623404490000|2021-06-11 09:41:30|173.04|170.54|172.96|170.46|173.06|170.56|172.96|170.46|18
1623404500000|2021-06-11 09:41:40|172.97|170.47|172.95|170.45|172.98|170.48|172.95|170.45|8
1623404510000|2021-06-11 09:41:50|172.94|170.44|172.97|170.47|172.97|170.47|172.94|170.44|6
1623404520000|2021-06-11 09:42:00|172.96|170.46|172.83|170.33|172.97|170.47|172.83|170.33|11
1623404530000|2021-06-11 09:42:10|172.84|170.34|172.79|170.29|172.86|170.36|172.73|170.23|20
1623404540000|2021-06-11 09:42:20|172.8|170.3|172.86|170.36|172.88|170.38|172.76|170.26|21
1623404550000|2021-06-11 09:42:30|172.89|170.39|172.96|170.46|173.02|170.52|172.89|170.39|14
1623404560000|2021-06-11 09:42:40|172.95|170.45|172.95|170.45|173.01|170.51|172.93|170.43|17
1623404570000|2021-06-11 09:42:50|172.96|170.46|172.73|170.23|172.96|170.46|172.73|170.23|14
1623404580000|2021-06-11 09:43:00|172.74|170.24|172.75|170.25|172.77|170.27|172.64|170.14|18
1623404590000|2021-06-11 09:43:10|172.8|170.3|172.76|170.26|172.83|170.33|172.76|170.26|25
1623404600000|2021-06-11 09:43:20|172.75|170.25|172.71|170.21|172.77|170.27|172.67|170.17|21
1623404610000|2021-06-11 09:43:30|172.7|170.2|172.62|170.12|172.71|170.21|172.62|170.12|13
1623404620000|2021-06-11 09:43:40|172.61|170.11|172.62|170.12|172.63|170.13|172.61|170.11|4
1623404630000|2021-06-11 09:43:50|172.64|170.14|172.65|170.15|172.66|170.16|172.64|170.14|8
1623404640000|2021-06-11 09:44:00|172.64|170.14|172.62|170.12|172.65|170.15|172.62|170.12|9
1623404650000|2021-06-11 09:44:10|172.59|170.09|172.58|170.08|172.6|170.1|172.55|170.05|12
1623404660000|2021-06-11 09:44:20|172.59|170.09|172.54|170.04|172.6|170.1|172.54|170.04|16
1623404670000|2021-06-11 09:44:30|172.55|170.05|172.51|170.01|172.55|170.05|172.51|170.01|16
1623404680000|2021-06-11 09:44:40|172.5|170|172.54|170.04|172.55|170.05|172.46|169.96|21
1623404690000|2021-06-11 09:44:50|172.56|170.06|172.62|170.12|172.62|170.12|172.54|170.04|18
1623404700000|2021-06-11 09:45:00|172.61|170.11|172.53|170.03|172.66|170.16|172.53|170.03|20
1623404710000|2021-06-11 09:45:10|172.54|170.04|172.5|170|172.55|170.05|172.49|169.99|18
1623404720000|2021-06-11 09:45:20|172.49|169.99|172.53|170.03|172.54|170.04|172.47|169.97|14
1623404730000|2021-06-11 09:45:30|172.52|170.02|172.45|169.95|172.52|170.02|172.45|169.95|14
1623404740000|2021-06-11 09:45:40|172.46|169.96|172.44|169.94|172.46|169.96|172.42|169.92|8
1623404750000|2021-06-11 09:45:50|172.45|169.95|172.48|169.98|172.48|169.98|172.45|169.95|21
1623404760000|2021-06-11 09:46:00|172.49|169.99|172.5|170|172.57|170.07|172.48|169.98|14
1623404770000|2021-06-11 09:46:10|172.46|169.96|172.45|169.95|172.47|169.97|172.45|169.95|6
1623404780000|2021-06-11 09:46:20|172.44|169.94|172.41|169.91|172.44|169.94|172.39|169.89|9
1623404790000|2021-06-11 09:46:30|172.4|169.9|172.35|169.85|172.42|169.92|172.35|169.85|12
1623404800000|2021-06-11 09:46:40|172.34|169.84|172.27|169.77|172.35|169.85|172.27|169.77|13
1623404810000|2021-06-11 09:46:50|172.26|169.76|172.25|169.75|172.26|169.76|172.23|169.73|7
1623404820000|2021-06-11 09:47:00|172.24|169.74|172.26|169.76|172.26|169.76|172.23|169.73|8
1623404830000|2021-06-11 09:47:10|172.25|169.75|172.27|169.77|172.28|169.78|172.25|169.75|10
1623404840000|2021-06-11 09:47:20|172.28|169.78|172.28|169.78|172.28|169.78|172.27|169.77|7
1623404850000|2021-06-11 09:47:30|172.27|169.77|172.27|169.77|172.28|169.78|172.26|169.76|15
1623404860000|2021-06-11 09:47:40|172.28|169.78|172.33|169.83|172.34|169.84|172.28|169.78|13
1623404870000|2021-06-11 09:47:50|172.31|169.81|172.39|169.89|172.41|169.91|172.31|169.81|16
1623404880000|2021-06-11 09:48:00|172.4|169.9|172.28|169.78|172.4|169.9|172.28|169.78|12
1623404890000|2021-06-11 09:48:10|172.29|169.79|172.22|169.72|172.29|169.79|172.22|169.72|9
1623404900000|2021-06-11 09:48:20|172.21|169.71|172.24|169.74|172.24|169.74|172.2|169.7|16
1623404910000|2021-06-11 09:48:30|172.25|169.75|172.23|169.73|172.25|169.75|172.22|169.72|9
1623404920000|2021-06-11 09:48:40|172.24|169.74|172.26|169.76|172.28|169.78|172.24|169.74|13
1623404930000|2021-06-11 09:48:50|172.25|169.75|172.22|169.72|172.25|169.75|172.21|169.71|7
1623404940000|2021-06-11 09:49:00|172.21|169.71|172.27|169.77|172.28|169.78|172.2|169.7|13
1623404950000|2021-06-11 09:49:10|172.26|169.76|172.26|169.76|172.26|169.76|172.25|169.75|5
1623404960000|2021-06-11 09:49:20|172.28|169.78|172.3|169.8|172.3|169.8|172.28|169.78|13
1623404970000|2021-06-11 09:49:30|172.29|169.79|172.33|169.83|172.33|169.83|172.29|169.79|15
1623404980000|2021-06-11 09:49:40|172.31|169.81|172.31|169.81|172.33|169.83|172.31|169.81|5
1623404990000|2021-06-11 09:49:50|172.32|169.82|172.27|169.77|172.32|169.82|172.26|169.76|18
1623405000000|2021-06-11 09:50:00|172.28|169.78|172.24|169.74|172.28|169.78|172.21|169.71|22
1623405010000|2021-06-11 09:50:10|172.25|169.75|172.24|169.74|172.25|169.75|172.23|169.73|12
1623405020000|2021-06-11 09:50:20|172.25|169.75|172.3|169.8|172.3|169.8|172.24|169.74|7
1623405030000|2021-06-11 09:50:30|172.31|169.81|172.27|169.77|172.34|169.84|172.24|169.74|16
1623405040000|2021-06-11 09:50:40|172.26|169.76|172.22|169.72|172.29|169.79|172.22|169.72|12
1623405050000|2021-06-11 09:50:50|172.23|169.73|172.17|169.67|172.23|169.73|172.17|169.67|18
1623405060000|2021-06-11 09:51:00|172.16|169.66|172.09|169.59|172.16|169.66|172.09|169.59|19
1623405070000|2021-06-11 09:51:10|172.11|169.61|172.05|169.55|172.11|169.61|172.05|169.55|17
1623405080000|2021-06-11 09:51:20|172.06|169.56|172.01|169.51|172.06|169.56|171.97|169.47|11
1623405090000|2021-06-11 09:51:30|172.02|169.52|172.03|169.53|172.05|169.55|172.02|169.52|18
1623405100000|2021-06-11 09:51:40|172.02|169.52|172.01|169.51|172.03|169.53|172.01|169.51|10
1623405110000|2021-06-11 09:51:50|172|169.5|172.01|169.51|172.02|169.52|172|169.5|9
1623405120000|2021-06-11 09:52:00|171.98|169.48|171.98|169.48|171.98|169.48|171.98|169.48|1
1623405130000|2021-06-11 09:52:10|171.99|169.49|171.99|169.49|171.99|169.49|171.96|169.46|12
1623405140000|2021-06-11 09:52:20|171.95|169.45|172.05|169.55|172.07|169.57|171.93|169.43|18
1623405150000|2021-06-11 09:52:30|172.04|169.54|171.97|169.47|172.05|169.55|171.95|169.45|21
1623405160000|2021-06-11 09:52:40|171.96|169.46|171.96|169.46|171.96|169.46|171.95|169.45|13
1623405170000|2021-06-11 09:52:50|171.97|169.47|171.92|169.42|171.97|169.47|171.91|169.41|12
1623405180000|2021-06-11 09:53:00|171.93|169.43|171.9|169.4|171.93|169.43|171.9|169.4|5
1623405190000|2021-06-11 09:53:10|171.89|169.39|171.93|169.43|171.94|169.44|171.89|169.39|12
1623405200000|2021-06-11 09:53:20|171.94|169.44|171.93|169.43|171.94|169.44|171.9|169.4|15
1623405210000|2021-06-11 09:53:30|171.92|169.42|171.95|169.45|171.95|169.45|171.9|169.4|21
1623405220000|2021-06-11 09:53:40|171.96|169.46|172.01|169.51|172.02|169.52|171.95|169.45|10
1623405230000|2021-06-11 09:53:50|172|169.5|171.93|169.43|172.01|169.51|171.93|169.43|16
1623405240000|2021-06-11 09:54:00|171.92|169.42|171.95|169.45|171.95|169.45|171.89|169.39|23
1623405250000|2021-06-11 09:54:10|171.96|169.46|172|169.5|172|169.5|171.95|169.45|14
1623405260000|2021-06-11 09:54:20|171.99|169.49|172|169.5|172.03|169.53|171.97|169.47|17
1623405270000|2021-06-11 09:54:30|172.01|169.51|171.98|169.48|172.01|169.51|171.95|169.45|12
1623405280000|2021-06-11 09:54:40|171.97|169.47|171.98|169.48|171.98|169.48|171.97|169.47|14
1623405290000|2021-06-11 09:54:50|172.01|169.51|171.98|169.48|172.01|169.51|171.98|169.48|6
1623405300000|2021-06-11 09:55:00|171.99|169.49|172.03|169.53|172.04|169.54|171.98|169.48|14
1623405310000|2021-06-11 09:55:10|172.02|169.52|172.03|169.53|172.03|169.53|172.01|169.51|4
1623405320000|2021-06-11 09:55:20|172.02|169.52|171.86|169.36|172.02|169.52|171.84|169.34|22
1623405330000|2021-06-11 09:55:30|171.85|169.35|171.89|169.39|171.89|169.39|171.84|169.34|15
1623405340000|2021-06-11 09:55:40|171.88|169.38|171.91|169.41|171.92|169.42|171.88|169.38|9
1623405350000|2021-06-11 09:55:50|171.9|169.4|171.93|169.43|171.93|169.43|171.89|169.39|6
1623405360000|2021-06-11 09:56:00|171.92|169.42|171.92|169.42|171.95|169.45|171.88|169.38|18
1623405370000|2021-06-11 09:56:10|171.91|169.41|171.9|169.4|171.92|169.42|171.89|169.39|10
1623405380000|2021-06-11 09:56:20|171.91|169.41|171.87|169.37|171.91|169.41|171.84|169.34|16
1623405390000|2021-06-11 09:56:30|171.86|169.36|171.86|169.36|171.87|169.37|171.84|169.34|18
1623405400000|2021-06-11 09:56:40|171.85|169.35|171.85|169.35|171.86|169.36|171.83|169.33|15
1623405410000|2021-06-11 09:56:50|171.86|169.36|171.82|169.32|171.86|169.36|171.82|169.32|13
1623405420000|2021-06-11 09:57:00|171.81|169.31|171.89|169.39|171.89|169.39|171.81|169.31|11
1623405430000|2021-06-11 09:57:10|171.92|169.42|171.98|169.48|171.99|169.49|171.92|169.42|11
1623405440000|2021-06-11 09:57:20|171.97|169.47|172.16|169.66|172.18|169.68|171.96|169.46|22
1623405450000|2021-06-11 09:57:30|172.17|169.67|172.22|169.72|172.25|169.75|172.16|169.66|18
1623405460000|2021-06-11 09:57:40|172.21|169.71|172.09|169.59|172.23|169.73|172.07|169.57|21
1623405470000|2021-06-11 09:57:50|172.1|169.6|172.13|169.63|172.15|169.65|172.1|169.6|18
1623405480000|2021-06-11 09:58:00|172.14|169.64|172.11|169.61|172.18|169.68|172.11|169.61|22
1623405490000|2021-06-11 09:58:10|172.12|169.62|172.11|169.61|172.12|169.62|172.1|169.6|9
1623405500000|2021-06-11 09:58:20|172.1|169.6|172.04|169.54|172.1|169.6|172.04|169.54|10
1623405510000|2021-06-11 09:58:30|172.03|169.53|172.02|169.52|172.05|169.55|172.02|169.52|12
1623405520000|2021-06-11 09:58:40|172.03|169.53|172|169.5|172.03|169.53|171.93|169.43|18
1623405530000|2021-06-11 09:58:50|171.99|169.49|172.03|169.53|172.04|169.54|171.97|169.47|15
1623405540000|2021-06-11 09:59:00|172.02|169.52|172.02|169.52|172.03|169.53|172.02|169.52|15
1623405550000|2021-06-11 09:59:10|172.01|169.51|171.96|169.46|172.01|169.51|171.95|169.45|14
1623405560000|2021-06-11 09:59:20|171.94|169.44|171.96|169.46|171.96|169.46|171.94|169.44|3
1623405570000|2021-06-11 09:59:30|171.95|169.45|171.98|169.48|171.98|169.48|171.95|169.45|8
1623405580000|2021-06-11 09:59:40|171.97|169.47|171.97|169.47|171.98|169.48|171.96|169.46|7
1623405590000|2021-06-11 09:59:50|171.99|169.49|172.06|169.56|172.06|169.56|171.99|169.49|12
1623405600000|2021-06-11 10:00:00|172.05|169.55|172.22|169.72|172.24|169.74|172.05|169.55|24
1623405610000|2021-06-11 10:00:10|172.25|169.75|172.28|169.78|172.29|169.79|172.23|169.73|21
1623405620000|2021-06-11 10:00:20|172.27|169.77|172.25|169.75|172.3|169.8|172.24|169.74|17
1623405630000|2021-06-11 10:00:30|172.26|169.76|172.25|169.75|172.28|169.78|172.23|169.73|10
1623405640000|2021-06-11 10:00:40|172.26|169.76|172.31|169.81|172.31|169.81|172.26|169.76|15
1623405650000|2021-06-11 10:00:50|172.3|169.8|172.32|169.82|172.32|169.82|172.3|169.8|9
1623405660000|2021-06-11 10:01:00|172.33|169.83|172.35|169.85|172.35|169.85|172.32|169.82|6
1623405670000|2021-06-11 10:01:10|172.36|169.86|172.49|169.99|172.49|169.99|172.35|169.85|19
1623405680000|2021-06-11 10:01:20|172.47|169.97|172.54|170.04|172.54|170.04|172.41|169.91|18
1623405690000|2021-06-11 10:01:30|172.55|170.05|172.67|170.17|172.67|170.17|172.55|170.05|12
1623405700000|2021-06-11 10:01:40|172.68|170.18|172.62|170.12|172.68|170.18|172.62|170.12|10
1623405710000|2021-06-11 10:01:50|172.64|170.14|172.61|170.11|172.64|170.14|172.59|170.09|19
1623405720000|2021-06-11 10:02:00|172.6|170.1|172.54|170.04|172.61|170.11|172.53|170.03|19
1623405730000|2021-06-11 10:02:10|172.53|170.03|172.5|170|172.55|170.05|172.48|169.98|17
1623405740000|2021-06-11 10:02:20|172.49|169.99|172.51|170.01|172.51|170.01|172.46|169.96|10
1623405750000|2021-06-11 10:02:30|172.52|170.02|172.53|170.03|172.53|170.03|172.51|170.01|4
1623405760000|2021-06-11 10:02:40|172.52|170.02|172.55|170.05|172.57|170.07|172.52|170.02|19
1623405770000|2021-06-11 10:02:50|172.56|170.06|172.6|170.1|172.6|170.1|172.55|170.05|22
1623405780000|2021-06-11 10:03:00|172.59|170.09|172.52|170.02|172.59|170.09|172.5|170|19
1623405790000|2021-06-11 10:03:10|172.53|170.03|172.51|170.01|172.53|170.03|172.5|170|9
1623405800000|2021-06-11 10:03:20|172.52|170.02|172.46|169.96|172.53|170.03|172.46|169.96|16
1623405810000|2021-06-11 10:03:30|172.47|169.97|172.47|169.97|172.48|169.98|172.46|169.96|9
1623405820000|2021-06-11 10:03:40|172.46|169.96|172.32|169.82|172.46|169.96|172.31|169.81|23
1623405830000|2021-06-11 10:03:50|172.3|169.8|172.12|169.62|172.32|169.82|172.12|169.62|21
1623405840000|2021-06-11 10:04:00|172.11|169.61|172.38|169.88|172.39|169.89|172.11|169.61|20
1623405850000|2021-06-11 10:04:10|172.39|169.89|172.7|170.2|172.7|170.2|172.38|169.88|21
1623405860000|2021-06-11 10:04:20|172.71|170.21|173.16|170.66|173.18|170.68|172.7|170.2|26
1623405870000|2021-06-11 10:04:30|173.17|170.67|173.63|171.13|173.68|171.18|173.17|170.67|34
1623405880000|2021-06-11 10:04:40|173.62|171.12|173.68|171.18|173.74|171.24|173.61|171.11|29
1623405890000|2021-06-11 10:04:50|173.69|171.19|173.66|171.16|173.71|171.21|173.59|171.09|24
1623405900000|2021-06-11 10:05:00|173.64|171.14|173.76|171.26|173.76|171.26|173.62|171.12|20
1623405910000|2021-06-11 10:05:10|173.75|171.25|173.57|171.07|173.78|171.28|173.56|171.06|33
1623405920000|2021-06-11 10:05:20|173.56|171.06|173.47|170.97|173.61|171.11|173.47|170.97|30
1623405930000|2021-06-11 10:05:30|173.48|170.98|173.09|170.59|173.49|170.99|173.09|170.59|25
1623405940000|2021-06-11 10:05:40|173.1|170.6|172.96|170.46|173.1|170.6|172.89|170.39|28
1623405950000|2021-06-11 10:05:50|172.94|170.44|173.24|170.74|173.24|170.74|172.94|170.44|30
1623405960000|2021-06-11 10:06:00|173.25|170.75|173.26|170.76|173.42|170.92|173.25|170.75|31
1623405970000|2021-06-11 10:06:10|173.3|170.8|173.36|170.86|173.36|170.86|173.24|170.74|23
1623405980000|2021-06-11 10:06:20|173.35|170.85|173.17|170.67|173.35|170.85|173.17|170.67|22
1623405990000|2021-06-11 10:06:30|173.15|170.65|173.15|170.65|173.27|170.77|173.11|170.61|20
1623406000000|2021-06-11 10:06:40|173.13|170.63|173.07|170.57|173.16|170.66|173.04|170.54|20
1623406010000|2021-06-11 10:06:50|173.08|170.58|172.89|170.39|173.08|170.58|172.89|170.39|18
1623406020000|2021-06-11 10:07:00|172.91|170.41|172.76|170.26|172.91|170.41|172.73|170.23|22
1623406030000|2021-06-11 10:07:10|172.75|170.25|172.65|170.15|172.77|170.27|172.65|170.15|26
1623406040000|2021-06-11 10:07:20|172.66|170.16|172.55|170.05|172.66|170.16|172.54|170.04|27
1623406050000|2021-06-11 10:07:30|172.46|169.96|172.47|169.97|172.54|170.04|172.45|169.95|18
1623406060000|2021-06-11 10:07:40|172.46|169.96|172.51|170.01|172.51|170.01|172.43|169.93|17
1623406070000|2021-06-11 10:07:50|172.52|170.02|172.49|169.99|172.53|170.03|172.48|169.98|14
1623406080000|2021-06-11 10:08:00|172.51|170.01|172.59|170.09|172.59|170.09|172.49|169.99|12
1623406090000|2021-06-11 10:08:10|172.6|170.1|172.52|170.02|172.6|170.1|172.51|170.01|20
1623406100000|2021-06-11 10:08:20|172.48|169.98|172.54|170.04|172.56|170.06|172.48|169.98|19
1623406110000|2021-06-11 10:08:30|172.57|170.07|172.57|170.07|172.59|170.09|172.56|170.06|19
1623406120000|2021-06-11 10:08:40|172.58|170.08|172.6|170.1|172.62|170.12|172.57|170.07|10
1623406130000|2021-06-11 10:08:50|172.61|170.11|172.61|170.11|172.61|170.11|172.6|170.1|9
1623406140000|2021-06-11 10:09:00|172.6|170.1|172.63|170.13|172.63|170.13|172.6|170.1|3
1623406150000|2021-06-11 10:09:10|172.62|170.12|172.59|170.09|172.63|170.13|172.59|170.09|6
1623406160000|2021-06-11 10:09:20|172.6|170.1|172.49|169.99|172.6|170.1|172.47|169.97|21
1623406170000|2021-06-11 10:09:30|172.48|169.98|172.41|169.91|172.48|169.98|172.4|169.9|13
1623406180000|2021-06-11 10:09:40|172.42|169.92|172.43|169.93|172.47|169.97|172.4|169.9|26
1623406190000|2021-06-11 10:09:50|172.44|169.94|172.49|169.99|172.51|170.01|172.44|169.94|23
1623406200000|2021-06-11 10:10:00|172.48|169.98|172.49|169.99|172.49|169.99|172.45|169.95|10
1623406210000|2021-06-11 10:10:10|172.48|169.98|172.48|169.98|172.5|170|172.48|169.98|16
1623406220000|2021-06-11 10:10:20|172.47|169.97|172.47|169.97|172.47|169.97|172.45|169.95|9
1623406230000|2021-06-11 10:10:30|172.46|169.96|172.48|169.98|172.5|170|172.44|169.94|14
1623406240000|2021-06-11 10:10:40|172.49|169.99|172.6|170.1|172.61|170.11|172.49|169.99|17
1623406250000|2021-06-11 10:10:50|172.59|170.09|172.63|170.13|172.63|170.13|172.59|170.09|8
1623406260000|2021-06-11 10:11:00|172.64|170.14|172.51|170.01|172.64|170.14|172.51|170.01|17
1623406270000|2021-06-11 10:11:10|172.49|169.99|172.5|170|172.52|170.02|172.46|169.96|18
1623406280000|2021-06-11 10:11:20|172.51|170.01|172.5|170|172.56|170.06|172.5|170|17
1623406290000|2021-06-11 10:11:30|172.51|170.01|172.55|170.05|172.55|170.05|172.51|170.01|6
1623406300000|2021-06-11 10:11:40|172.56|170.06|172.57|170.07|172.57|170.07|172.54|170.04|9
1623406310000|2021-06-11 10:11:50|172.58|170.08|172.52|170.02|172.58|170.08|172.51|170.01|12
1623406320000|2021-06-11 10:12:00|172.51|170.01|172.38|169.88|172.54|170.04|172.38|169.88|16
1623406330000|2021-06-11 10:12:10|172.37|169.87|172.27|169.77|172.37|169.87|172.26|169.76|22
1623406340000|2021-06-11 10:12:20|172.24|169.74|172.12|169.62|172.24|169.74|172.11|169.61|17
1623406350000|2021-06-11 10:12:30|172.13|169.63|172.01|169.51|172.13|169.63|172.01|169.51|17
1623406360000|2021-06-11 10:12:40|172.02|169.52|172.06|169.56|172.06|169.56|172|169.5|9
1623406370000|2021-06-11 10:12:50|172.08|169.58|172.12|169.62|172.14|169.64|172.08|169.58|10
1623406380000|2021-06-11 10:13:00|172.11|169.61|172.12|169.62|172.12|169.62|172.07|169.57|8
1623406390000|2021-06-11 10:13:10|172.14|169.64|172.21|169.71|172.21|169.71|172.11|169.61|22
1623406400000|2021-06-11 10:13:20|172.22|169.72|172.25|169.75|172.32|169.82|172.22|169.72|21
1623406410000|2021-06-11 10:13:30|172.24|169.74|172.22|169.72|172.25|169.75|172.21|169.71|14
1623406420000|2021-06-11 10:13:40|172.21|169.71|172.23|169.73|172.24|169.74|172.18|169.68|24
1623406430000|2021-06-11 10:13:50|172.22|169.72|172.21|169.71|172.22|169.72|172.18|169.68|16
1623406440000|2021-06-11 10:14:00|172.2|169.7|172.29|169.79|172.29|169.79|172.2|169.7|14
1623406450000|2021-06-11 10:14:10|172.28|169.78|172.16|169.66|172.3|169.8|172.16|169.66|19
1623406460000|2021-06-11 10:14:20|172.27|169.77|172.35|169.85|172.35|169.85|172.27|169.77|12
1623406470000|2021-06-11 10:14:30|172.28|169.78|172.27|169.77|172.3|169.8|172.27|169.77|9
1623406480000|2021-06-11 10:14:40|172.26|169.76|172.27|169.77|172.28|169.78|172.26|169.76|13
1623406490000|2021-06-11 10:14:50|172.28|169.78|172.24|169.74|172.29|169.79|172.22|169.72|14
1623406500000|2021-06-11 10:15:00|172.25|169.75|172.31|169.81|172.31|169.81|172.23|169.73|11
1623406510000|2021-06-11 10:15:10|172.32|169.82|172.38|169.88|172.38|169.88|172.31|169.81|10
1623406520000|2021-06-11 10:15:20|172.37|169.87|172.25|169.75|172.37|169.87|172.24|169.74|17
1623406530000|2021-06-11 10:15:30|172.26|169.76|172.13|169.63|172.27|169.77|172.13|169.63|19
1623406540000|2021-06-11 10:15:40|172.12|169.62|172.08|169.58|172.13|169.63|172.08|169.58|15
1623406550000|2021-06-11 10:15:50|172.06|169.56|172.03|169.53|172.06|169.56|172.03|169.53|10
1623406560000|2021-06-11 10:16:00|172.02|169.52|171.98|169.48|172.03|169.53|171.98|169.48|7
1623406570000|2021-06-11 10:16:10|171.99|169.49|171.92|169.42|171.99|169.49|171.87|169.37|25
1623406580000|2021-06-11 10:16:20|171.93|169.43|171.9|169.4|171.94|169.44|171.9|169.4|14
1623406590000|2021-06-11 10:16:30|171.89|169.39|171.89|169.39|171.89|169.39|171.88|169.38|5
1623406600000|2021-06-11 10:16:40|171.88|169.38|171.88|169.38|171.88|169.38|171.88|169.38|1
1623406610000|2021-06-11 10:16:50|171.83|169.33|171.86|169.36|171.86|169.36|171.79|169.29|21
1623406620000|2021-06-11 10:17:00|171.85|169.35|171.8|169.3|171.86|169.36|171.8|169.3|21
1623406630000|2021-06-11 10:17:10|171.81|169.31|171.81|169.31|171.84|169.34|171.79|169.29|17
1623406640000|2021-06-11 10:17:20|171.8|169.3|171.8|169.3|171.82|169.32|171.76|169.26|21
1623406650000|2021-06-11 10:17:30|171.79|169.29|171.81|169.31|171.81|169.31|171.77|169.27|17
1623406660000|2021-06-11 10:17:40|171.82|169.32|171.87|169.37|171.87|169.37|171.78|169.28|17
1623406670000|2021-06-11 10:17:50|171.85|169.35|171.88|169.38|171.88|169.38|171.85|169.35|5
1623406680000|2021-06-11 10:18:00|171.89|169.39|172.04|169.54|172.04|169.54|171.89|169.39|8
1623406690000|2021-06-11 10:18:10|172.03|169.53|172.05|169.55|172.06|169.56|172.02|169.52|11
1623406700000|2021-06-11 10:18:20|172.07|169.57|172.21|169.71|172.22|169.72|172.07|169.57|23
1623406710000|2021-06-11 10:18:30|172.22|169.72|172.14|169.64|172.26|169.76|172.13|169.63|17
1623406720000|2021-06-11 10:18:40|172.13|169.63|172.09|169.59|172.13|169.63|172.08|169.58|14
1623406730000|2021-06-11 10:18:50|172.1|169.6|172.16|169.66|172.18|169.68|172.09|169.59|17
1623406740000|2021-06-11 10:19:00|172.17|169.67|172.1|169.6|172.17|169.67|172.06|169.56|22
1623406750000|2021-06-11 10:19:10|172.11|169.61|172.17|169.67|172.18|169.68|172.09|169.59|23
1623406760000|2021-06-11 10:19:20|172.18|169.68|172.26|169.76|172.27|169.77|172.17|169.67|21
1623406770000|2021-06-11 10:19:30|172.27|169.77|172.26|169.76|172.28|169.78|172.21|169.71|18
1623406780000|2021-06-11 10:19:40|172.27|169.77|172.38|169.88|172.38|169.88|172.27|169.77|13
1623406790000|2021-06-11 10:19:50|172.4|169.9|172.38|169.88|172.4|169.9|172.36|169.86|10
1623406800000|2021-06-11 10:20:00|172.37|169.87|172.24|169.74|172.38|169.88|172.24|169.74|12
1623406810000|2021-06-11 10:20:10|172.26|169.76|172.15|169.65|172.34|169.84|172.15|169.65|25
1623406820000|2021-06-11 10:20:20|172.16|169.66|172.24|169.74|172.24|169.74|172.14|169.64|22
1623406830000|2021-06-11 10:20:30|172.23|169.73|172.22|169.72|172.24|169.74|172.2|169.7|19
1623406840000|2021-06-11 10:20:40|172.21|169.71|172.2|169.7|172.22|169.72|172.19|169.69|15
1623406850000|2021-06-11 10:20:50|172.21|169.71|172.24|169.74|172.24|169.74|172.2|169.7|5
1623406860000|2021-06-11 10:21:00|172.23|169.73|172.27|169.77|172.31|169.81|172.23|169.73|17
1623406870000|2021-06-11 10:21:10|172.26|169.76|172.39|169.89|172.4|169.9|172.26|169.76|20
1623406880000|2021-06-11 10:21:20|172.4|169.9|172.39|169.89|172.41|169.91|172.39|169.89|10
1623406890000|2021-06-11 10:21:30|172.41|169.91|172.4|169.9|172.41|169.91|172.39|169.89|7
1623406900000|2021-06-11 10:21:40|172.41|169.91|172.47|169.97|172.47|169.97|172.4|169.9|12
1623406910000|2021-06-11 10:21:50|172.46|169.96|172.41|169.91|172.46|169.96|172.4|169.9|15
1623406920000|2021-06-11 10:22:00|172.43|169.93|172.45|169.95|172.45|169.95|172.42|169.92|9
1623406930000|2021-06-11 10:22:10|172.44|169.94|172.51|170.01|172.52|170.02|172.42|169.92|17
1623406940000|2021-06-11 10:22:20|172.5|170|172.5|170|172.59|170.09|172.49|169.99|23
1623406950000|2021-06-11 10:22:30|172.47|169.97|172.56|170.06|172.56|170.06|172.47|169.97|15
1623406960000|2021-06-11 10:22:40|172.55|170.05|172.46|169.96|172.55|170.05|172.46|169.96|12
1623406970000|2021-06-11 10:22:50|172.45|169.95|172.47|169.97|172.48|169.98|172.45|169.95|9
1623406980000|2021-06-11 10:23:00|172.45|169.95|172.55|170.05|172.59|170.09|172.45|169.95|18
1623406990000|2021-06-11 10:23:10|172.56|170.06|172.54|170.04|172.58|170.08|172.53|170.03|14
1623407000000|2021-06-11 10:23:20|172.53|170.03|172.52|170.02|172.55|170.05|172.51|170.01|15
1623407010000|2021-06-11 10:23:30|172.53|170.03|172.44|169.94|172.54|170.04|172.44|169.94|17
1623407020000|2021-06-11 10:23:40|172.45|169.95|172.44|169.94|172.45|169.95|172.43|169.93|4
1623407030000|2021-06-11 10:23:50|172.45|169.95|172.45|169.95|172.46|169.96|172.45|169.95|5
1623407040000|2021-06-11 10:24:00|172.44|169.94|172.39|169.89|172.44|169.94|172.39|169.89|6
1623407050000|2021-06-11 10:24:10|172.38|169.88|172.35|169.85|172.39|169.89|172.32|169.82|10
1623407060000|2021-06-11 10:24:20|172.34|169.84|172.27|169.77|172.35|169.85|172.26|169.76|8
1623407070000|2021-06-11 10:24:30|172.26|169.76|172.39|169.89|172.39|169.89|172.26|169.76|14
1623407080000|2021-06-11 10:24:40|172.38|169.88|172.42|169.92|172.42|169.92|172.37|169.87|13
1623407090000|2021-06-11 10:24:50|172.43|169.93|172.62|170.12|172.62|170.12|172.42|169.92|15
1623407100000|2021-06-11 10:25:00|172.63|170.13|172.58|170.08|172.63|170.13|172.58|170.08|13
1623407110000|2021-06-11 10:25:10|172.59|170.09|172.54|170.04|172.62|170.12|172.52|170.02|19
1623407120000|2021-06-11 10:25:20|172.53|170.03|172.56|170.06|172.56|170.06|172.51|170.01|16
1623407130000|2021-06-11 10:25:30|172.57|170.07|172.62|170.12|172.63|170.13|172.56|170.06|12
1623407140000|2021-06-11 10:25:40|172.64|170.14|172.6|170.1|172.66|170.16|172.6|170.1|17
1623407150000|2021-06-11 10:25:50|172.61|170.11|172.62|170.12|172.62|170.12|172.6|170.1|10
1623407160000|2021-06-11 10:26:00|172.61|170.11|172.62|170.12|172.62|170.12|172.6|170.1|10
1623407170000|2021-06-11 10:26:10|172.61|170.11|172.54|170.04|172.61|170.11|172.54|170.04|14
1623407180000|2021-06-11 10:26:20|172.53|170.03|172.51|170.01|172.53|170.03|172.49|169.99|20
1623407190000|2021-06-11 10:26:30|172.5|170|172.51|170.01|172.51|170.01|172.49|169.99|4
1623407200000|2021-06-11 10:26:40|172.5|170|172.4|169.9|172.5|170|172.38|169.88|21
1623407210000|2021-06-11 10:26:50|172.38|169.88|172.41|169.91|172.41|169.91|172.37|169.87|14
1623407220000|2021-06-11 10:27:00|172.42|169.92|172.47|169.97|172.47|169.97|172.41|169.91|8
1623407230000|2021-06-11 10:27:10|172.45|169.95|172.46|169.96|172.46|169.96|172.45|169.95|2
1623407240000|2021-06-11 10:27:20|172.45|169.95|172.4|169.9|172.45|169.95|172.39|169.89|19
1623407250000|2021-06-11 10:27:30|172.39|169.89|172.42|169.92|172.43|169.93|172.39|169.89|11
1623407260000|2021-06-11 10:27:40|172.4|169.9|172.36|169.86|172.4|169.9|172.36|169.86|15
1623407270000|2021-06-11 10:27:50|172.38|169.88|172.34|169.84|172.38|169.88|172.33|169.83|16
1623407280000|2021-06-11 10:28:00|172.35|169.85|172.39|169.89|172.41|169.91|172.34|169.84|12
1623407290000|2021-06-11 10:28:10|172.4|169.9|172.44|169.94|172.5|170|172.4|169.9|13
1623407300000|2021-06-11 10:28:20|172.45|169.95|172.48|169.98|172.49|169.99|172.45|169.95|8
1623407310000|2021-06-11 10:28:30|172.49|169.99|172.45|169.95|172.5|170|172.45|169.95|11
1623407320000|2021-06-11 10:28:40|172.46|169.96|172.47|169.97|172.47|169.97|172.44|169.94|17
1623407330000|2021-06-11 10:28:50|172.46|169.96|172.44|169.94|172.46|169.96|172.43|169.93|12
1623407340000|2021-06-11 10:29:00|172.45|169.95|172.45|169.95|172.47|169.97|172.43|169.93|17
1623407350000|2021-06-11 10:29:10|172.47|169.97|172.45|169.95|172.49|169.99|172.45|169.95|8
1623407360000|2021-06-11 10:29:20|172.46|169.96|172.39|169.89|172.46|169.96|172.34|169.84|18
1623407370000|2021-06-11 10:29:30|172.38|169.88|172.43|169.93|172.43|169.93|172.37|169.87|14
1623407380000|2021-06-11 10:29:40|172.42|169.92|172.4|169.9|172.42|169.92|172.4|169.9|3
1623407390000|2021-06-11 10:29:50|172.39|169.89|172.39|169.89|172.39|169.89|172.33|169.83|14
1623407400000|2021-06-11 10:30:00|172.4|169.9|172.36|169.86|172.48|169.98|172.36|169.86|21
1623407410000|2021-06-11 10:30:10|172.37|169.87|172.3|169.8|172.39|169.89|172.3|169.8|20
1623407420000|2021-06-11 10:30:20|172.29|169.79|172.18|169.68|172.29|169.79|172.18|169.68|13
1623407430000|2021-06-11 10:30:30|172.19|169.69|172.2|169.7|172.21|169.71|172.17|169.67|16
1623407440000|2021-06-11 10:30:40|172.21|169.71|172.17|169.67|172.21|169.71|172.16|169.66|11
1623407450000|2021-06-11 10:30:50|172.16|169.66|172.03|169.53|172.16|169.66|172.02|169.52|19
1623407460000|2021-06-11 10:31:00|172.02|169.52|172.08|169.58|172.09|169.59|172.01|169.51|11
1623407470000|2021-06-11 10:31:10|172.1|169.6|172.05|169.55|172.1|169.6|172.05|169.55|10
1623407480000|2021-06-11 10:31:20|172.08|169.58|172.05|169.55|172.08|169.58|172.04|169.54|12
1623407490000|2021-06-11 10:31:30|172.04|169.54|172.04|169.54|172.06|169.56|172.02|169.52|12
1623407500000|2021-06-11 10:31:40|172|169.5|171.95|169.45|172|169.5|171.93|169.43|19
1623407510000|2021-06-11 10:31:50|171.96|169.46|171.96|169.46|171.97|169.47|171.94|169.44|16
1623407520000|2021-06-11 10:32:00|171.95|169.45|172.08|169.58|172.08|169.58|171.95|169.45|17
1623407530000|2021-06-11 10:32:10|172.09|169.59|172.16|169.66|172.17|169.67|172.08|169.58|13
1623407540000|2021-06-11 10:32:20|172.19|169.69|172.46|169.96|172.51|170.01|172.19|169.69|25
1623407550000|2021-06-11 10:32:30|172.45|169.95|172.47|169.97|172.47|169.97|172.43|169.93|18
1623407560000|2021-06-11 10:32:40|172.43|169.93|172.43|169.93|172.48|169.98|172.39|169.89|19
1623407570000|2021-06-11 10:32:50|172.44|169.94|172.45|169.95|172.45|169.95|172.41|169.91|11
1623407580000|2021-06-11 10:33:00|172.46|169.96|172.4|169.9|172.46|169.96|172.4|169.9|9
1623407590000|2021-06-11 10:33:10|172.39|169.89|172.47|169.97|172.5|170|172.39|169.89|13
1623407600000|2021-06-11 10:33:20|172.49|169.99|172.48|169.98|172.52|170.02|172.47|169.97|11
1623407610000|2021-06-11 10:33:30|172.49|169.99|172.5|170|172.5|170|172.43|169.93|4
1623407620000|2021-06-11 10:33:40|172.4|169.9|172.45|169.95|172.47|169.97|172.4|169.9|21
1623407630000|2021-06-11 10:33:50|172.46|169.96|172.45|169.95|172.5|170|172.44|169.94|24
1623407640000|2021-06-11 10:34:00|172.46|169.96|172.36|169.86|172.46|169.96|172.31|169.81|24
1623407650000|2021-06-11 10:34:10|172.38|169.88|172.39|169.89|172.41|169.91|172.35|169.85|9
1623407660000|2021-06-11 10:34:20|172.38|169.88|172.35|169.85|172.39|169.89|172.35|169.85|12
1623407670000|2021-06-11 10:34:30|172.36|169.86|172.43|169.93|172.46|169.96|172.34|169.84|17
1623407680000|2021-06-11 10:34:40|172.44|169.94|172.44|169.94|172.47|169.97|172.43|169.93|12
1623407690000|2021-06-11 10:34:50|172.45|169.95|172.47|169.97|172.47|169.97|172.44|169.94|7
1623407700000|2021-06-11 10:35:00|172.48|169.98|172.42|169.92|172.48|169.98|172.41|169.91|23
1623407710000|2021-06-11 10:35:10|172.43|169.93|172.45|169.95|172.45|169.95|172.41|169.91|12
1623407720000|2021-06-11 10:35:20|172.46|169.96|172.47|169.97|172.47|169.97|172.45|169.95|8
1623407730000|2021-06-11 10:35:30|172.46|169.96|172.56|170.06|172.56|170.06|172.45|169.95|13
1623407740000|2021-06-11 10:35:40|172.57|170.07|172.58|170.08|172.61|170.11|172.55|170.05|15
1623407750000|2021-06-11 10:35:50|172.6|170.1|172.54|170.04|172.6|170.1|172.53|170.03|12
1623407760000|2021-06-11 10:36:00|172.59|170.09|172.58|170.08|172.59|170.09|172.57|170.07|6
1623407770000|2021-06-11 10:36:10|172.59|170.09|172.67|170.17|172.7|170.2|172.59|170.09|8
1623407780000|2021-06-11 10:36:20|172.68|170.18|172.71|170.21|172.76|170.26|172.67|170.17|14
1623407790000|2021-06-11 10:36:30|172.72|170.22|172.74|170.24|172.79|170.29|172.7|170.2|15
1623407800000|2021-06-11 10:36:40|172.75|170.25|172.74|170.24|172.76|170.26|172.73|170.23|18
1623407810000|2021-06-11 10:36:50|172.73|170.23|172.75|170.25|172.81|170.31|172.73|170.23|20
1623407820000|2021-06-11 10:37:00|172.78|170.28|172.74|170.24|172.78|170.28|172.72|170.22|9
1623407830000|2021-06-11 10:37:10|172.76|170.26|172.87|170.37|172.87|170.37|172.74|170.24|18
1623407840000|2021-06-11 10:37:20|172.88|170.38|172.87|170.37|172.92|170.42|172.87|170.37|10
1623407850000|2021-06-11 10:37:30|172.88|170.38|172.85|170.35|172.88|170.38|172.83|170.33|19
1623407860000|2021-06-11 10:37:40|172.84|170.34|172.82|170.32|172.84|170.34|172.79|170.29|23
1623407870000|2021-06-11 10:37:50|172.8|170.3|172.79|170.29|172.84|170.34|172.78|170.28|22
1623407880000|2021-06-11 10:38:00|172.8|170.3|172.76|170.26|172.81|170.31|172.76|170.26|14
1623407890000|2021-06-11 10:38:10|172.75|170.25|172.76|170.26|172.78|170.28|172.75|170.25|8
1623407900000|2021-06-11 10:38:20|172.77|170.27|172.72|170.22|172.77|170.27|172.72|170.22|10
1623407910000|2021-06-11 10:38:30|172.73|170.23|172.76|170.26|172.79|170.29|172.73|170.23|16
1623407920000|2021-06-11 10:38:40|172.75|170.25|172.78|170.28|172.78|170.28|172.74|170.24|9
1623407930000|2021-06-11 10:38:50|172.77|170.27|172.75|170.25|172.78|170.28|172.75|170.25|7
1623407940000|2021-06-11 10:39:00|172.76|170.26|172.8|170.3|172.8|170.3|172.74|170.24|12
1623407950000|2021-06-11 10:39:10|172.81|170.31|172.79|170.29|172.82|170.32|172.75|170.25|19
1623407960000|2021-06-11 10:39:20|172.78|170.28|172.88|170.38|172.88|170.38|172.78|170.28|19
1623407970000|2021-06-11 10:39:30|172.89|170.39|172.92|170.42|172.94|170.44|172.88|170.38|18
1623407980000|2021-06-11 10:39:40|172.91|170.41|172.87|170.37|172.91|170.41|172.85|170.35|14
1623407990000|2021-06-11 10:39:50|172.88|170.38|172.87|170.37|172.88|170.38|172.85|170.35|12
1623408000000|2021-06-11 10:40:00|172.89|170.39|172.85|170.35|172.9|170.4|172.84|170.34|9
1623408010000|2021-06-11 10:40:10|172.83|170.33|172.86|170.36|172.86|170.36|172.82|170.32|14
1623408020000|2021-06-11 10:40:20|172.87|170.37|172.87|170.37|172.89|170.39|172.87|170.37|14
1623408030000|2021-06-11 10:40:30|172.86|170.36|172.93|170.43|172.93|170.43|172.86|170.36|11
1623408040000|2021-06-11 10:40:40|172.92|170.42|172.88|170.38|172.92|170.42|172.87|170.37|12
1623408050000|2021-06-11 10:40:50|172.89|170.39|172.9|170.4|172.91|170.41|172.89|170.39|14
1623408060000|2021-06-11 10:41:00|172.91|170.41|173.06|170.56|173.06|170.56|172.88|170.38|24
1623408070000|2021-06-11 10:41:10|173.05|170.55|172.99|170.49|173.05|170.55|172.98|170.48|9
1623408080000|2021-06-11 10:41:20|173|170.5|173.07|170.57|173.07|170.57|173|170.5|9
1623408090000|2021-06-11 10:41:30|173.08|170.58|173.05|170.55|173.08|170.58|173.04|170.54|17
1623408100000|2021-06-11 10:41:40|173.04|170.54|173.08|170.58|173.08|170.58|172.97|170.47|19
1623408110000|2021-06-11 10:41:50|173.07|170.57|173.06|170.56|173.08|170.58|173.06|170.56|7
1623408120000|2021-06-11 10:42:00|173.05|170.55|173.06|170.56|173.07|170.57|173.05|170.55|10
1623408130000|2021-06-11 10:42:10|173.05|170.55|173.05|170.55|173.06|170.56|173.04|170.54|5
1623408140000|2021-06-11 10:42:20|173.06|170.56|173.04|170.54|173.07|170.57|173.03|170.53|6
1623408150000|2021-06-11 10:42:30|173.03|170.53|173.04|170.54|173.04|170.54|173.03|170.53|6
1623408160000|2021-06-11 10:42:40|173.05|170.55|173.06|170.56|173.07|170.57|173.05|170.55|7
1623408170000|2021-06-11 10:42:50|173.07|170.57|173.04|170.54|173.07|170.57|173.03|170.53|16
1623408180000|2021-06-11 10:43:00|173.05|170.55|173.04|170.54|173.08|170.58|173.04|170.54|13
1623408190000|2021-06-11 10:43:10|173.03|170.53|173.02|170.52|173.05|170.55|172.99|170.49|21
1623408200000|2021-06-11 10:43:20|173.04|170.54|173.04|170.54|173.07|170.57|172.99|170.49|19
1623408210000|2021-06-11 10:43:30|173.06|170.56|173.15|170.65|173.15|170.65|173.05|170.55|12
1623408220000|2021-06-11 10:43:40|173.17|170.67|173.16|170.66|173.19|170.69|173.14|170.64|17
1623408230000|2021-06-11 10:43:50|173.15|170.65|173.17|170.67|173.17|170.67|173.15|170.65|6
1623408240000|2021-06-11 10:44:00|173.16|170.66|173.19|170.69|173.23|170.73|173.15|170.65|17
1623408250000|2021-06-11 10:44:10|173.2|170.7|173.19|170.69|173.21|170.71|173.19|170.69|10
1623408260000|2021-06-11 10:44:20|173.2|170.7|173.19|170.69|173.21|170.71|173.17|170.67|14
1623408270000|2021-06-11 10:44:30|173.24|170.74|173.25|170.75|173.25|170.75|173.23|170.73|7
1623408280000|2021-06-11 10:44:40|173.24|170.74|173.3|170.8|173.32|170.82|173.22|170.72|11
1623408290000|2021-06-11 10:44:50|173.29|170.79|173.41|170.91|173.41|170.91|173.23|170.73|23
1623408300000|2021-06-11 10:45:00|173.4|170.9|173.42|170.92|173.45|170.95|173.4|170.9|17
1623408310000|2021-06-11 10:45:10|173.43|170.93|173.39|170.89|173.44|170.94|173.38|170.88|21
1623408320000|2021-06-11 10:45:20|173.36|170.86|173.27|170.77|173.4|170.9|173.26|170.76|27
1623408330000|2021-06-11 10:45:30|173.26|170.76|173.08|170.58|173.26|170.76|173.08|170.58|23
1623408340000|2021-06-11 10:45:40|173.1|170.6|172.98|170.48|173.19|170.69|172.97|170.47|26
1623408350000|2021-06-11 10:45:50|172.97|170.47|172.85|170.35|172.97|170.47|172.83|170.33|16
1623408360000|2021-06-11 10:46:00|172.84|170.34|172.78|170.28|172.88|170.38|172.77|170.27|19
1623408370000|2021-06-11 10:46:10|172.77|170.27|172.74|170.24|172.77|170.27|172.72|170.22|20
1623408380000|2021-06-11 10:46:20|172.73|170.23|172.75|170.25|172.77|170.27|172.72|170.22|18
1623408390000|2021-06-11 10:46:30|172.74|170.24|172.68|170.18|172.76|170.26|172.68|170.18|8
1623408400000|2021-06-11 10:46:40|172.69|170.19|172.69|170.19|172.71|170.21|172.68|170.18|12
1623408410000|2021-06-11 10:46:50|172.68|170.18|172.69|170.19|172.69|170.19|172.68|170.18|4
1623408420000|2021-06-11 10:47:00|172.7|170.2|172.72|170.22|172.72|170.22|172.7|170.2|5
1623408430000|2021-06-11 10:47:10|172.71|170.21|172.72|170.22|172.72|170.22|172.71|170.21|2
1623408440000|2021-06-11 10:47:20|172.71|170.21|172.77|170.27|172.77|170.27|172.7|170.2|11
1623408450000|2021-06-11 10:47:30|172.78|170.28|172.78|170.28|172.84|170.34|172.78|170.28|18
1623408460000|2021-06-11 10:47:40|172.84|170.34|172.86|170.36|172.88|170.38|172.79|170.29|22
1623408470000|2021-06-11 10:47:50|172.84|170.34|172.82|170.32|172.85|170.35|172.81|170.31|15
1623408480000|2021-06-11 10:48:00|172.83|170.33|172.9|170.4|172.92|170.42|172.83|170.33|18
1623408490000|2021-06-11 10:48:10|172.89|170.39|172.96|170.46|172.96|170.46|172.89|170.39|17
1623408500000|2021-06-11 10:48:20|172.93|170.43|172.97|170.47|172.97|170.47|172.88|170.38|16
1623408510000|2021-06-11 10:48:30|172.95|170.45|172.89|170.39|172.97|170.47|172.87|170.37|20
1623408520000|2021-06-11 10:48:40|172.88|170.38|172.88|170.38|172.92|170.42|172.87|170.37|20
1623408530000|2021-06-11 10:48:50|172.87|170.37|172.85|170.35|172.88|170.38|172.83|170.33|16
1623408540000|2021-06-11 10:49:00|172.84|170.34|172.85|170.35|172.85|170.35|172.83|170.33|14
1623408550000|2021-06-11 10:49:10|172.81|170.31|172.8|170.3|172.81|170.31|172.78|170.28|18
1623408560000|2021-06-11 10:49:20|172.81|170.31|172.79|170.29|172.81|170.31|172.77|170.27|16
1623408570000|2021-06-11 10:49:30|172.8|170.3|172.79|170.29|172.82|170.32|172.78|170.28|13
1623408580000|2021-06-11 10:49:40|172.78|170.28|172.77|170.27|172.8|170.3|172.72|170.22|21
1623408590000|2021-06-11 10:49:50|172.76|170.26|172.77|170.27|172.79|170.29|172.73|170.23|21
1623408600000|2021-06-11 10:50:00|172.78|170.28|172.63|170.13|172.78|170.28|172.63|170.13|24
1623408610000|2021-06-11 10:50:10|172.64|170.14|172.61|170.11|172.64|170.14|172.59|170.09|15
1623408620000|2021-06-11 10:50:20|172.6|170.1|172.66|170.16|172.69|170.19|172.6|170.1|16
1623408630000|2021-06-11 10:50:30|172.67|170.17|172.66|170.16|172.67|170.17|172.64|170.14|14
1623408640000|2021-06-11 10:50:40|172.67|170.17|172.73|170.23|172.75|170.25|172.66|170.16|16
1623408650000|2021-06-11 10:50:50|172.74|170.24|172.68|170.18|172.74|170.24|172.65|170.15|18
1623408660000|2021-06-11 10:51:00|172.67|170.17|172.74|170.24|172.76|170.26|172.66|170.16|16
1623408670000|2021-06-11 10:51:10|172.75|170.25|172.83|170.33|172.84|170.34|172.75|170.25|10
1623408680000|2021-06-11 10:51:20|172.84|170.34|172.87|170.37|172.88|170.38|172.82|170.32|19
1623408690000|2021-06-11 10:51:30|172.88|170.38|172.83|170.33|172.88|170.38|172.83|170.33|4
1623408700000|2021-06-11 10:51:40|172.84|170.34|172.87|170.37|172.87|170.37|172.84|170.34|2
1623408710000|2021-06-11 10:51:50|172.88|170.38|172.91|170.41|172.92|170.42|172.88|170.38|13
1623408720000|2021-06-11 10:52:00|172.89|170.39|172.84|170.34|172.9|170.4|172.83|170.33|11
1623408730000|2021-06-11 10:52:10|172.83|170.33|172.92|170.42|172.92|170.42|172.83|170.33|14
1623408740000|2021-06-11 10:52:20|172.91|170.41|172.92|170.42|172.92|170.42|172.9|170.4|17
1623408750000|2021-06-11 10:52:30|172.91|170.41|172.94|170.44|172.94|170.44|172.91|170.41|9
1623408760000|2021-06-11 10:52:40|172.93|170.43|172.95|170.45|172.96|170.46|172.92|170.42|11
1623408770000|2021-06-11 10:52:50|172.96|170.46|172.96|170.46|172.97|170.47|172.91|170.41|19
1623408780000|2021-06-11 10:53:00|172.95|170.45|172.95|170.45|172.96|170.46|172.93|170.43|12
1623408790000|2021-06-11 10:53:10|172.94|170.44|172.91|170.41|172.95|170.45|172.91|170.41|12
1623408800000|2021-06-11 10:53:20|172.92|170.42|172.93|170.43|172.94|170.44|172.91|170.41|10
1623408810000|2021-06-11 10:53:30|172.92|170.42|172.95|170.45|172.95|170.45|172.92|170.42|9
1623408820000|2021-06-11 10:53:40|172.94|170.44|172.93|170.43|172.96|170.46|172.93|170.43|6
1623408830000|2021-06-11 10:53:50|172.92|170.42|172.92|170.42|172.92|170.42|172.91|170.41|11
1623408840000|2021-06-11 10:54:00|172.91|170.41|172.97|170.47|172.97|170.47|172.85|170.35|16
1623408850000|2021-06-11 10:54:10|172.96|170.46|173.03|170.53|173.04|170.54|172.96|170.46|11
1623408860000|2021-06-11 10:54:20|173.04|170.54|173.08|170.58|173.08|170.58|173.01|170.51|11
1623408870000|2021-06-11 10:54:30|173.02|170.52|173.03|170.53|173.08|170.58|173.02|170.52|13
1623408880000|2021-06-11 10:54:40|173.04|170.54|173.06|170.56|173.08|170.58|173.03|170.53|14
1623408890000|2021-06-11 10:54:50|173.05|170.55|173.03|170.53|173.06|170.56|173.01|170.51|13
1623408900000|2021-06-11 10:55:00|173.02|170.52|173.09|170.59|173.13|170.63|173.02|170.52|21
1623408910000|2021-06-11 10:55:10|173.1|170.6|173.07|170.57|173.11|170.61|173.06|170.56|14
1623408920000|2021-06-11 10:55:20|173.06|170.56|173.07|170.57|173.07|170.57|173.06|170.56|10
1623408930000|2021-06-11 10:55:30|173.1|170.6|173.02|170.52|173.1|170.6|173.02|170.52|18
1623408940000|2021-06-11 10:55:40|173.03|170.53|173.03|170.53|173.04|170.54|173.01|170.51|15
1623408950000|2021-06-11 10:55:50|173.02|170.52|172.92|170.42|173.04|170.54|172.88|170.38|21
1623408960000|2021-06-11 10:56:00|172.9|170.4|172.9|170.4|172.94|170.44|172.89|170.39|15
1623408970000|2021-06-11 10:56:10|172.87|170.37|172.85|170.35|172.88|170.38|172.84|170.34|11
1623408980000|2021-06-11 10:56:20|172.84|170.34|172.81|170.31|172.86|170.36|172.79|170.29|14
1623408990000|2021-06-11 10:56:30|172.79|170.29|172.8|170.3|172.8|170.3|172.79|170.29|12
1623409000000|2021-06-11 10:56:40|172.79|170.29|172.78|170.28|172.81|170.31|172.78|170.28|15
1623409010000|2021-06-11 10:56:50|172.79|170.29|172.8|170.3|172.8|170.3|172.77|170.27|14
1623409020000|2021-06-11 10:57:00|172.79|170.29|172.8|170.3|172.81|170.31|172.79|170.29|14
1623409030000|2021-06-11 10:57:10|172.79|170.29|172.82|170.32|172.83|170.33|172.78|170.28|16
1623409040000|2021-06-11 10:57:20|172.84|170.34|172.83|170.33|172.85|170.35|172.82|170.32|9
1623409050000|2021-06-11 10:57:30|172.82|170.32|172.85|170.35|172.85|170.35|172.82|170.32|4
1623409060000|2021-06-11 10:57:40|172.84|170.34|172.81|170.31|172.88|170.38|172.81|170.31|20
1623409070000|2021-06-11 10:57:50|172.82|170.32|172.76|170.26|172.82|170.32|172.76|170.26|13
1623409080000|2021-06-11 10:58:00|172.78|170.28|172.82|170.32|172.83|170.33|172.77|170.27|13
1623409090000|2021-06-11 10:58:10|172.83|170.33|172.82|170.32|172.83|170.33|172.82|170.32|6
1623409100000|2021-06-11 10:58:20|172.83|170.33|172.86|170.36|172.86|170.36|172.82|170.32|14
1623409110000|2021-06-11 10:58:30|172.88|170.38|172.9|170.4|172.93|170.43|172.87|170.37|16
1623409120000|2021-06-11 10:58:40|172.89|170.39|172.88|170.38|172.9|170.4|172.88|170.38|8
1623409130000|2021-06-11 10:58:50|172.89|170.39|172.81|170.31|172.9|170.4|172.81|170.31|16
1623409140000|2021-06-11 10:59:00|172.83|170.33|172.85|170.35|172.85|170.35|172.81|170.31|13
1623409150000|2021-06-11 10:59:10|172.87|170.37|172.9|170.4|172.91|170.41|172.85|170.35|14
1623409160000|2021-06-11 10:59:20|172.96|170.46|172.94|170.44|172.96|170.46|172.93|170.43|17
1623409170000|2021-06-11 10:59:30|172.95|170.45|172.91|170.41|172.95|170.45|172.91|170.41|7
1623409180000|2021-06-11 10:59:40|172.92|170.42|172.89|170.39|172.93|170.43|172.89|170.39|15
1623409190000|2021-06-11 10:59:50|172.88|170.38|172.89|170.39|172.9|170.4|172.88|170.38|12
1623409200000|2021-06-11 11:00:00|172.9|170.4|173.05|170.55|173.1|170.6|172.89|170.39|24
1623409210000|2021-06-11 11:00:10|173.03|170.53|173.12|170.62|173.14|170.64|173.01|170.51|22
1623409220000|2021-06-11 11:00:20|173.14|170.64|173.12|170.62|173.16|170.66|173.1|170.6|19
1623409230000|2021-06-11 11:00:30|173.11|170.61|173.15|170.65|173.16|170.66|173.11|170.61|14
1623409240000|2021-06-11 11:00:40|173.14|170.64|173.17|170.67|173.17|170.67|173.14|170.64|10
1623409250000|2021-06-11 11:00:50|173.16|170.66|173.13|170.63|173.17|170.67|173.1|170.6|18
1623409260000|2021-06-11 11:01:00|173.11|170.61|173.07|170.57|173.13|170.63|173.07|170.57|13
1623409270000|2021-06-11 11:01:10|173.06|170.56|172.95|170.45|173.08|170.58|172.95|170.45|26
1623409280000|2021-06-11 11:01:20|172.97|170.47|172.96|170.46|172.99|170.49|172.94|170.44|20
1623409290000|2021-06-11 11:01:30|172.93|170.43|173.32|170.82|173.38|170.88|172.93|170.43|29
1623409300000|2021-06-11 11:01:40|173.27|170.77|173.22|170.72|173.27|170.77|173.18|170.68|21
1623409310000|2021-06-11 11:01:50|173.23|170.73|173.22|170.72|173.33|170.83|173.22|170.72|16
1623409320000|2021-06-11 11:02:00|173.23|170.73|173.18|170.68|173.24|170.74|173.18|170.68|10
1623409330000|2021-06-11 11:02:10|173.19|170.69|173.23|170.73|173.24|170.74|173.18|170.68|8
1623409340000|2021-06-11 11:02:20|173.24|170.74|173.23|170.73|173.24|170.74|173.23|170.73|4
1623409350000|2021-06-11 11:02:30|173.24|170.74|173.25|170.75|173.25|170.75|173.24|170.74|4
1623409360000|2021-06-11 11:02:40|173.24|170.74|173.24|170.74|173.25|170.75|173.24|170.74|9
1623409370000|2021-06-11 11:02:50|173.25|170.75|173.33|170.83|173.34|170.84|173.25|170.75|7
1623409380000|2021-06-11 11:03:00|173.34|170.84|173.28|170.78|173.37|170.87|173.28|170.78|21
1623409390000|2021-06-11 11:03:10|173.27|170.77|173.25|170.75|173.27|170.77|173.24|170.74|15
1623409400000|2021-06-11 11:03:20|173.24|170.74|173.27|170.77|173.29|170.79|173.24|170.74|12
1623409410000|2021-06-11 11:03:30|173.29|170.79|173.29|170.79|173.34|170.84|173.27|170.77|13
1623409420000|2021-06-11 11:03:40|173.31|170.81|173.28|170.78|173.31|170.81|173.27|170.77|14
1623409430000|2021-06-11 11:03:50|173.29|170.79|173.32|170.82|173.32|170.82|173.25|170.75|21
1623409440000|2021-06-11 11:04:00|173.33|170.83|173.26|170.76|173.33|170.83|173.25|170.75|15
1623409450000|2021-06-11 11:04:10|173.25|170.75|173.24|170.74|173.27|170.77|173.24|170.74|9
1623409470000|2021-06-11 11:04:30|173.23|170.73|173.15|170.65|173.23|170.73|173.15|170.65|4
1623409480000|2021-06-11 11:04:40|173.14|170.64|173.18|170.68|173.27|170.77|173.13|170.63|12
1623409490000|2021-06-11 11:04:50|173.17|170.67|173.17|170.67|173.18|170.68|173.17|170.67|3
1623409500000|2021-06-11 11:05:00|173.18|170.68|173.16|170.66|173.18|170.68|173.14|170.64|9
1623409510000|2021-06-11 11:05:10|173.14|170.64|173.14|170.64|173.16|170.66|173.13|170.63|11
1623409520000|2021-06-11 11:05:20|173.15|170.65|173.22|170.72|173.22|170.72|173.14|170.64|10
1623409530000|2021-06-11 11:05:30|173.23|170.73|173.09|170.59|173.23|170.73|173.09|170.59|18
1623409540000|2021-06-11 11:05:40|173.08|170.58|173.06|170.56|173.1|170.6|173.03|170.53|24
1623409550000|2021-06-11 11:05:50|173.05|170.55|173.04|170.54|173.08|170.58|173.01|170.51|19
1623409560000|2021-06-11 11:06:00|173.05|170.55|173.03|170.53|173.07|170.57|173.01|170.51|21
1623409570000|2021-06-11 11:06:10|173.04|170.54|173.01|170.51|173.04|170.54|172.99|170.49|12
1623409580000|2021-06-11 11:06:20|173.02|170.52|173.05|170.55|173.07|170.57|173.02|170.52|13
1623409590000|2021-06-11 11:06:30|173.04|170.54|173.04|170.54|173.05|170.55|173.03|170.53|7
1623409600000|2021-06-11 11:06:40|173.03|170.53|173.02|170.52|173.04|170.54|173.02|170.52|8
1623409610000|2021-06-11 11:06:50|173.03|170.53|172.99|170.49|173.03|170.53|172.99|170.49|4
1623409620000|2021-06-11 11:07:00|173|170.5|172.99|170.49|173.02|170.52|172.99|170.49|13
1623409630000|2021-06-11 11:07:10|172.96|170.46|172.89|170.39|172.99|170.49|172.88|170.38|19
1623409640000|2021-06-11 11:07:20|172.9|170.4|172.86|170.36|172.9|170.4|172.86|170.36|11
1623409650000|2021-06-11 11:07:30|172.89|170.39|172.85|170.35|172.89|170.39|172.85|170.35|13
1623409660000|2021-06-11 11:07:40|172.86|170.36|172.86|170.36|172.87|170.37|172.85|170.35|14
1623409670000|2021-06-11 11:07:50|172.85|170.35|172.78|170.28|172.87|170.37|172.78|170.28|12
1623409680000|2021-06-11 11:08:00|172.8|170.3|172.78|170.28|172.81|170.31|172.76|170.26|14
1623409690000|2021-06-11 11:08:10|172.76|170.26|172.71|170.21|172.76|170.26|172.71|170.21|8
1623409700000|2021-06-11 11:08:20|172.7|170.2|172.7|170.2|172.73|170.23|172.67|170.17|18
1623409710000|2021-06-11 11:08:30|172.62|170.12|172.61|170.11|172.64|170.14|172.58|170.08|15
1623409720000|2021-06-11 11:08:40|172.59|170.09|172.57|170.07|172.61|170.11|172.56|170.06|19
1623409730000|2021-06-11 11:08:50|172.55|170.05|172.56|170.06|172.61|170.11|172.54|170.04|19
1623409740000|2021-06-11 11:09:00|172.59|170.09|172.56|170.06|172.6|170.1|172.55|170.05|21
1623409750000|2021-06-11 11:09:10|172.57|170.07|172.54|170.04|172.61|170.11|172.52|170.02|19
1623409760000|2021-06-11 11:09:20|172.53|170.03|172.54|170.04|172.57|170.07|172.52|170.02|21
1623409770000|2021-06-11 11:09:30|172.55|170.05|172.56|170.06|172.62|170.12|172.54|170.04|17
1623409780000|2021-06-11 11:09:40|172.57|170.07|172.57|170.07|172.58|170.08|172.54|170.04|16
1623409790000|2021-06-11 11:09:50|172.56|170.06|172.58|170.08|172.58|170.08|172.52|170.02|11
1623409800000|2021-06-11 11:10:00|172.57|170.07|172.57|170.07|172.58|170.08|172.54|170.04|12
1623409810000|2021-06-11 11:10:10|172.56|170.06|172.54|170.04|172.58|170.08|172.53|170.03|10
1623409820000|2021-06-11 11:10:20|172.53|170.03|172.51|170.01|172.54|170.04|172.5|170|6
1623409830000|2021-06-11 11:10:30|172.5|170|172.57|170.07|172.62|170.12|172.5|170|8
1623409840000|2021-06-11 11:10:40|172.58|170.08|172.57|170.07|172.59|170.09|172.56|170.06|9
1623409850000|2021-06-11 11:10:50|172.58|170.08|172.62|170.12|172.66|170.16|172.58|170.08|9
1623409860000|2021-06-11 11:11:00|172.68|170.18|172.56|170.06|172.68|170.18|172.56|170.06|11
1623409870000|2021-06-11 11:11:10|172.55|170.05|172.58|170.08|172.59|170.09|172.55|170.05|11
1623409880000|2021-06-11 11:11:20|172.59|170.09|172.59|170.09|172.6|170.1|172.57|170.07|7
1623409890000|2021-06-11 11:11:30|172.58|170.08|172.54|170.04|172.59|170.09|172.53|170.03|8
1623409900000|2021-06-11 11:11:40|172.53|170.03|172.47|169.97|172.53|170.03|172.47|169.97|3
1623409910000|2021-06-11 11:11:50|172.48|169.98|172.51|170.01|172.53|170.03|172.48|169.98|6
1623409920000|2021-06-11 11:12:00|172.49|169.99|172.26|169.76|172.54|170.04|172.26|169.76|22
1623409930000|2021-06-11 11:12:10|172.31|169.81|172.29|169.79|172.37|169.87|172.29|169.79|20
1623409940000|2021-06-11 11:12:20|172.31|169.81|172.26|169.76|172.31|169.81|172.22|169.72|13
1623409950000|2021-06-11 11:12:30|172.22|169.72|172.2|169.7|172.26|169.76|172.19|169.69|13
1623409960000|2021-06-11 11:12:40|172.21|169.71|172.2|169.7|172.23|169.73|172.18|169.68|17
1623409970000|2021-06-11 11:12:50|172.19|169.69|172.28|169.78|172.28|169.78|172.18|169.68|17
1623409980000|2021-06-11 11:13:00|172.29|169.79|172.28|169.78|172.3|169.8|172.28|169.78|7
1623409990000|2021-06-11 11:13:10|172.27|169.77|172.25|169.75|172.27|169.77|172.19|169.69|17
1623410000000|2021-06-11 11:13:20|172.24|169.74|172.25|169.75|172.25|169.75|172.2|169.7|8
1623410010000|2021-06-11 11:13:30|172.24|169.74|172.27|169.77|172.29|169.79|172.22|169.72|19
1623410020000|2021-06-11 11:13:40|172.26|169.76|172.29|169.79|172.3|169.8|172.26|169.76|11
1623410030000|2021-06-11 11:13:50|172.28|169.78|172.31|169.81|172.32|169.82|172.28|169.78|13
1623410040000|2021-06-11 11:14:00|172.32|169.82|172.29|169.79|172.32|169.82|172.29|169.79|16
1623410050000|2021-06-11 11:14:10|172.3|169.8|172.32|169.82|172.32|169.82|172.29|169.79|10
1623410060000|2021-06-11 11:14:20|172.36|169.86|172.39|169.89|172.42|169.92|172.36|169.86|20
1623410070000|2021-06-11 11:14:30|172.38|169.88|172.42|169.92|172.43|169.93|172.38|169.88|6
1623410080000|2021-06-11 11:14:40|172.43|169.93|172.43|169.93|172.43|169.93|172.42|169.92|5
1623410090000|2021-06-11 11:14:50|172.42|169.92|172.45|169.95|172.45|169.95|172.41|169.91|4
1623410100000|2021-06-11 11:15:00|172.42|169.92|172.36|169.86|172.42|169.92|172.33|169.83|9
1623410110000|2021-06-11 11:15:10|172.33|169.83|172.37|169.87|172.4|169.9|172.3|169.8|12
1623410120000|2021-06-11 11:15:20|172.36|169.86|172.4|169.9|172.4|169.9|172.35|169.85|14
1623410130000|2021-06-11 11:15:30|172.41|169.91|172.43|169.93|172.47|169.97|172.41|169.91|11
1623410140000|2021-06-11 11:15:40|172.42|169.92|172.42|169.92|172.42|169.92|172.42|169.92|1
1623410150000|2021-06-11 11:15:50|172.41|169.91|172.41|169.91|172.42|169.92|172.4|169.9|5
1623410160000|2021-06-11 11:16:00|172.4|169.9|172.36|169.86|172.4|169.9|172.32|169.82|11
1623410170000|2021-06-11 11:16:10|172.35|169.85|172.36|169.86|172.36|169.86|172.31|169.81|9
1623410180000|2021-06-11 11:16:20|172.37|169.87|172.33|169.83|172.37|169.87|172.32|169.82|9
1623410190000|2021-06-11 11:16:30|172.34|169.84|172.38|169.88|172.38|169.88|172.34|169.84|12
1623410200000|2021-06-11 11:16:40|172.37|169.87|172.34|169.84|172.37|169.87|172.34|169.84|4
1623410210000|2021-06-11 11:16:50|172.35|169.85|172.42|169.92|172.43|169.93|172.35|169.85|6
1623410220000|2021-06-11 11:17:00|172.43|169.93|172.47|169.97|172.48|169.98|172.42|169.92|19
1623410230000|2021-06-11 11:17:10|172.49|169.99|172.53|170.03|172.53|170.03|172.49|169.99|7
1623410240000|2021-06-11 11:17:20|172.52|170.02|172.53|170.03|172.54|170.04|172.49|169.99|20
1623410250000|2021-06-11 11:17:30|172.52|170.02|172.55|170.05|172.59|170.09|172.52|170.02|20
1623410260000|2021-06-11 11:17:40|172.53|170.03|172.39|169.89|172.55|170.05|172.39|169.89|22
1623410270000|2021-06-11 11:17:50|172.4|169.9|172.39|169.89|172.41|169.91|172.36|169.86|12
1623410280000|2021-06-11 11:18:00|172.37|169.87|172.32|169.82|172.39|169.89|172.32|169.82|11
1623410290000|2021-06-11 11:18:10|172.26|169.76|171.97|169.47|172.26|169.76|171.94|169.44|19
1623410300000|2021-06-11 11:18:20|171.98|169.48|172|169.5|172.09|169.59|171.98|169.48|24
1623410310000|2021-06-11 11:18:30|171.99|169.49|171.95|169.45|172.02|169.52|171.94|169.44|24
1623410320000|2021-06-11 11:18:40|171.94|169.44|171.82|169.32|171.94|169.44|171.82|169.32|17
1623410330000|2021-06-11 11:18:50|171.78|169.28|171.51|169.01|171.78|169.28|171.48|168.98|30
1623410340000|2021-06-11 11:19:00|171.5|169|171.66|169.16|171.71|169.21|171.47|168.97|22
1623410350000|2021-06-11 11:19:10|171.65|169.15|171.6|169.1|171.65|169.15|171.6|169.1|18
1623410360000|2021-06-11 11:19:20|171.61|169.11|171.62|169.12|171.64|169.14|171.59|169.09|15
1623410370000|2021-06-11 11:19:30|171.61|169.11|171.56|169.06|171.67|169.17|171.5|169|32
1623410380000|2021-06-11 11:19:40|171.57|169.07|171.53|169.03|171.58|169.08|171.52|169.02|22
1623410390000|2021-06-11 11:19:50|171.54|169.04|171.53|169.03|171.6|169.1|171.53|169.03|24
1623410400000|2021-06-11 11:20:00|171.55|169.05|171.64|169.14|171.64|169.14|171.52|169.02|18
1623410410000|2021-06-11 11:20:10|171.69|169.19|171.74|169.24|171.78|169.28|171.69|169.19|17
1623410420000|2021-06-11 11:20:20|171.77|169.27|171.55|169.05|171.77|169.27|171.55|169.05|24
1623410430000|2021-06-11 11:20:30|171.56|169.06|171.6|169.1|171.6|169.1|171.51|169.01|18
1623410440000|2021-06-11 11:20:40|171.61|169.11|171.6|169.1|171.62|169.12|171.58|169.08|18
1623410450000|2021-06-11 11:20:50|171.61|169.11|171.67|169.17|171.67|169.17|171.6|169.1|15
1623410460000|2021-06-11 11:21:00|171.69|169.19|171.63|169.13|171.71|169.21|171.63|169.13|12
1623410470000|2021-06-11 11:21:10|171.62|169.12|171.41|168.91|171.63|169.13|171.4|168.9|18
1623410480000|2021-06-11 11:21:20|171.4|168.9|171.37|168.87|171.41|168.91|171.35|168.85|17
1623410490000|2021-06-11 11:21:30|171.38|168.88|171.37|168.87|171.4|168.9|171.37|168.87|11
1623410500000|2021-06-11 11:21:40|171.38|168.88|171.38|168.88|171.4|168.9|171.38|168.88|13
1623410510000|2021-06-11 11:21:50|171.39|168.89|171.39|168.89|171.39|168.89|171.39|168.89|1
1623410520000|2021-06-11 11:22:00|171.4|168.9|171.47|168.97|171.47|168.97|171.39|168.89|8
1623410530000|2021-06-11 11:22:10|171.46|168.96|171.53|169.03|171.54|169.04|171.45|168.95|20
1623410540000|2021-06-11 11:22:20|171.54|169.04|171.44|168.94|171.54|169.04|171.44|168.94|16
1623410550000|2021-06-11 11:22:30|171.43|168.93|171.47|168.97|171.47|168.97|171.41|168.91|13
1623410560000|2021-06-11 11:22:40|171.48|168.98|171.45|168.95|171.51|169.01|171.44|168.94|18
1623410570000|2021-06-11 11:22:50|171.44|168.94|171.42|168.92|171.45|168.95|171.41|168.91|14
1623410580000|2021-06-11 11:23:00|171.43|168.93|171.43|168.93|171.45|168.95|171.41|168.91|17
1623410590000|2021-06-11 11:23:10|171.44|168.94|171.44|168.94|171.45|168.95|171.43|168.93|6
1623410600000|2021-06-11 11:23:20|171.43|168.93|171.56|169.06|171.56|169.06|171.43|168.93|15
1623410610000|2021-06-11 11:23:30|171.55|169.05|171.47|168.97|171.55|169.05|171.46|168.96|19
1623410620000|2021-06-11 11:23:40|171.5|169|171.51|169.01|171.52|169.02|171.49|168.99|11
1623410630000|2021-06-11 11:23:50|171.52|169.02|171.51|169.01|171.52|169.02|171.5|169|4
1623410640000|2021-06-11 11:24:00|171.54|169.04|171.49|168.99|171.54|169.04|171.48|168.98|10
1623410650000|2021-06-11 11:24:10|171.48|168.98|171.41|168.91|171.48|168.98|171.33|168.83|21
1623410660000|2021-06-11 11:24:20|171.4|168.9|171.43|168.93|171.44|168.94|171.39|168.89|19
1623410670000|2021-06-11 11:24:30|171.46|168.96|171.49|168.99|171.5|169|171.45|168.95|21
1623410680000|2021-06-11 11:24:40|171.45|168.95|171.51|169.01|171.54|169.04|171.43|168.93|25
1623410690000|2021-06-11 11:24:50|171.52|169.02|171.55|169.05|171.55|169.05|171.52|169.02|6
1623410700000|2021-06-11 11:25:00|171.58|169.08|171.57|169.07|171.58|169.08|171.56|169.06|7
1623410710000|2021-06-11 11:25:10|171.56|169.06|171.6|169.1|171.61|169.11|171.56|169.06|8
1623410720000|2021-06-11 11:25:20|171.58|169.08|171.52|169.02|171.59|169.09|171.52|169.02|14
1623410730000|2021-06-11 11:25:30|171.5|169|171.46|168.96|171.53|169.03|171.46|168.96|18
1623410740000|2021-06-11 11:25:40|171.44|168.94|171.38|168.88|171.44|168.94|171.38|168.88|12
1623410750000|2021-06-11 11:25:50|171.39|168.89|171.43|168.93|171.43|168.93|171.38|168.88|16
1623410760000|2021-06-11 11:26:00|171.42|168.92|171.53|169.03|171.54|169.04|171.4|168.9|23
1623410770000|2021-06-11 11:26:10|171.55|169.05|171.55|169.05|171.55|169.05|171.53|169.03|14
1623410780000|2021-06-11 11:26:20|171.54|169.04|171.52|169.02|171.56|169.06|171.52|169.02|14
1623410790000|2021-06-11 11:26:30|171.53|169.03|171.53|169.03|171.53|169.03|171.49|168.99|13
1623410800000|2021-06-11 11:26:40|171.54|169.04|171.38|168.88|171.56|169.06|171.36|168.86|19
1623410810000|2021-06-11 11:26:50|171.34|168.84|171.39|168.89|171.42|168.92|171.33|168.83|17
1623410820000|2021-06-11 11:27:00|171.38|168.88|171.39|168.89|171.42|168.92|171.37|168.87|20
1623410830000|2021-06-11 11:27:10|171.38|168.88|171.4|168.9|171.44|168.94|171.35|168.85|18
1623410840000|2021-06-11 11:27:20|171.41|168.91|171.29|168.79|171.43|168.93|171.26|168.76|20
1623410850000|2021-06-11 11:27:30|171.32|168.82|171.38|168.88|171.39|168.89|171.29|168.79|12
1623410860000|2021-06-11 11:27:40|171.39|168.89|171.55|169.05|171.55|169.05|171.37|168.87|19
1623410870000|2021-06-11 11:27:50|171.54|169.04|171.54|169.04|171.6|169.1|171.53|169.03|18
1623410880000|2021-06-11 11:28:00|171.53|169.03|171.46|168.96|171.53|169.03|171.46|168.96|22
1623410890000|2021-06-11 11:28:10|171.47|168.97|171.55|169.05|171.58|169.08|171.43|168.93|22
1623410900000|2021-06-11 11:28:20|171.54|169.04|171.42|168.92|171.56|169.06|171.42|168.92|17
1623410910000|2021-06-11 11:28:30|171.43|168.93|171.41|168.91|171.48|168.98|171.39|168.89|19
1623410920000|2021-06-11 11:28:40|171.4|168.9|171.45|168.95|171.45|168.95|171.38|168.88|17
1623410930000|2021-06-11 11:28:50|171.46|168.96|171.52|169.02|171.52|169.02|171.44|168.94|18
1623410940000|2021-06-11 11:29:00|171.51|169.01|171.47|168.97|171.51|169.01|171.46|168.96|13
1623410950000|2021-06-11 11:29:10|171.48|168.98|171.53|169.03|171.54|169.04|171.47|168.97|7
1623410960000|2021-06-11 11:29:20|171.52|169.02|171.63|169.13|171.64|169.14|171.52|169.02|21
1623410970000|2021-06-11 11:29:30|171.62|169.12|171.55|169.05|171.63|169.13|171.55|169.05|12
1623410980000|2021-06-11 11:29:40|171.54|169.04|171.56|169.06|171.56|169.06|171.53|169.03|11
1623410990000|2021-06-11 11:29:50|171.55|169.05|171.59|169.09|171.59|169.09|171.55|169.05|11
1623411000000|2021-06-11 11:30:00|171.6|169.1|171.65|169.15|171.67|169.17|171.59|169.09|16
1623411010000|2021-06-11 11:30:10|171.67|169.17|171.72|169.22|171.72|169.22|171.67|169.17|17
1623411020000|2021-06-11 11:30:20|171.71|169.21|171.7|169.2|171.72|169.22|171.69|169.19|15
1623411030000|2021-06-11 11:30:30|171.71|169.21|171.78|169.28|171.78|169.28|171.71|169.21|10
1623411040000|2021-06-11 11:30:40|171.79|169.29|171.74|169.24|171.79|169.29|171.71|169.21|14
1623411050000|2021-06-11 11:30:50|171.71|169.21|171.61|169.11|171.71|169.21|171.57|169.07|18
1623411060000|2021-06-11 11:31:00|171.6|169.1|171.53|169.03|171.62|169.12|171.53|169.03|15
1623411070000|2021-06-11 11:31:10|171.51|169.01|171.42|168.92|171.54|169.04|171.41|168.91|13
1623411080000|2021-06-11 11:31:20|171.41|168.91|171.36|168.86|171.43|168.93|171.35|168.85|22
1623411090000|2021-06-11 11:31:30|171.38|168.88|171.32|168.82|171.4|168.9|171.31|168.81|25
1623411100000|2021-06-11 11:31:40|171.33|168.83|171.43|168.93|171.44|168.94|171.32|168.82|16
1623411110000|2021-06-11 11:31:50|171.42|168.92|171.38|168.88|171.43|168.93|171.38|168.88|14
1623411120000|2021-06-11 11:32:00|171.41|168.91|171.38|168.88|171.41|168.91|171.38|168.88|13
1623411130000|2021-06-11 11:32:10|171.39|168.89|171.4|168.9|171.4|168.9|171.36|168.86|16
1623411140000|2021-06-11 11:32:20|171.41|168.91|171.37|168.87|171.43|168.93|171.37|168.87|14
1623411150000|2021-06-11 11:32:30|171.33|168.83|171.32|168.82|171.4|168.9|171.27|168.77|22
1623411160000|2021-06-11 11:32:40|171.31|168.81|171.3|168.8|171.35|168.85|171.29|168.79|16
1623411170000|2021-06-11 11:32:50|171.31|168.81|171.33|168.83|171.36|168.86|171.29|168.79|24
1623411180000|2021-06-11 11:33:00|171.32|168.82|171.28|168.78|171.33|168.83|171.26|168.76|16
1623411190000|2021-06-11 11:33:10|171.27|168.77|171.31|168.81|171.31|168.81|171.25|168.75|28
1623411200000|2021-06-11 11:33:20|171.29|168.79|171.25|168.75|171.32|168.82|171.23|168.73|27
1623411210000|2021-06-11 11:33:30|171.24|168.74|171.27|168.77|171.27|168.77|171.24|168.74|10
1623411220000|2021-06-11 11:33:40|171.25|168.75|171.22|168.72|171.26|168.76|171.21|168.71|19
1623411230000|2021-06-11 11:33:50|171.23|168.73|171.26|168.76|171.31|168.81|171.21|168.71|20
1623411240000|2021-06-11 11:34:00|171.27|168.77|171.26|168.76|171.27|168.77|171.23|168.73|12
1623411250000|2021-06-11 11:34:10|171.24|168.74|171.25|168.75|171.25|168.75|171.22|168.72|22
1623411260000|2021-06-11 11:34:20|171.24|168.74|171.23|168.73|171.25|168.75|171.23|168.73|10
1623411270000|2021-06-11 11:34:30|171.24|168.74|171.24|168.74|171.25|168.75|171.22|168.72|11
1623411280000|2021-06-11 11:34:40|171.25|168.75|171.23|168.73|171.25|168.75|171.22|168.72|15
1623411290000|2021-06-11 11:34:50|171.24|168.74|171.2|168.7|171.24|168.74|171.18|168.68|12
1623411300000|2021-06-11 11:35:00|171.19|168.69|171.35|168.85|171.38|168.88|171.19|168.69|22
1623411310000|2021-06-11 11:35:10|171.37|168.87|171.39|168.89|171.41|168.91|171.37|168.87|18
1623411320000|2021-06-11 11:35:20|171.4|168.9|171.43|168.93|171.44|168.94|171.39|168.89|9
1623411330000|2021-06-11 11:35:30|171.42|168.92|171.46|168.96|171.46|168.96|171.42|168.92|10
1623411340000|2021-06-11 11:35:40|171.47|168.97|171.5|169|171.51|169.01|171.47|168.97|12
1623411350000|2021-06-11 11:35:50|171.49|168.99|171.66|169.16|171.7|169.2|171.49|168.99|20
1623411360000|2021-06-11 11:36:00|171.65|169.15|171.59|169.09|171.68|169.18|171.59|169.09|14
1623411370000|2021-06-11 11:36:10|171.65|169.15|171.62|169.12|171.65|169.15|171.59|169.09|12
1623411380000|2021-06-11 11:36:20|171.65|169.15|171.64|169.14|171.66|169.16|171.64|169.14|10
1623411390000|2021-06-11 11:36:30|171.65|169.15|171.71|169.21|171.71|169.21|171.64|169.14|13
1623411400000|2021-06-11 11:36:40|171.72|169.22|171.67|169.17|171.72|169.22|171.67|169.17|9
1623411410000|2021-06-11 11:36:50|171.66|169.16|171.73|169.23|171.73|169.23|171.65|169.15|14
1623411420000|2021-06-11 11:37:00|171.77|169.27|171.8|169.3|171.8|169.3|171.74|169.24|11
1623411430000|2021-06-11 11:37:10|171.81|169.31|171.87|169.37|171.87|169.37|171.77|169.27|18
1623411440000|2021-06-11 11:37:20|171.88|169.38|171.83|169.33|171.89|169.39|171.83|169.33|16
1623411450000|2021-06-11 11:37:30|171.84|169.34|171.77|169.27|171.84|169.34|171.77|169.27|13
1623411460000|2021-06-11 11:37:40|171.78|169.28|171.69|169.19|171.78|169.28|171.68|169.18|13
1623411470000|2021-06-11 11:37:50|171.68|169.18|171.74|169.24|171.74|169.24|171.68|169.18|9
1623411480000|2021-06-11 11:38:00|171.72|169.22|171.69|169.19|171.77|169.27|171.69|169.19|18
1623411490000|2021-06-11 11:38:10|171.67|169.17|171.67|169.17|171.7|169.2|171.66|169.16|21
1623411500000|2021-06-11 11:38:20|171.68|169.18|171.73|169.23|171.75|169.25|171.67|169.17|17
1623411510000|2021-06-11 11:38:30|171.74|169.24|171.81|169.31|171.82|169.32|171.72|169.22|16
1623411520000|2021-06-11 11:38:40|171.83|169.33|171.82|169.32|171.83|169.33|171.8|169.3|22
1623411530000|2021-06-11 11:38:50|171.81|169.31|171.8|169.3|171.84|169.34|171.8|169.3|16
1623411540000|2021-06-11 11:39:00|171.79|169.29|171.75|169.25|171.79|169.29|171.75|169.25|18
1623411550000|2021-06-11 11:39:10|171.76|169.26|171.71|169.21|171.76|169.26|171.71|169.21|8
1623411560000|2021-06-11 11:39:20|171.72|169.22|171.77|169.27|171.77|169.27|171.71|169.21|12
1623411570000|2021-06-11 11:39:30|171.78|169.28|171.84|169.34|171.88|169.38|171.78|169.28|10
1623411580000|2021-06-11 11:39:40|171.85|169.35|171.87|169.37|171.88|169.38|171.85|169.35|9
1623411590000|2021-06-11 11:39:50|171.86|169.36|171.9|169.4|171.95|169.45|171.86|169.36|16
1623411600000|2021-06-11 11:40:00|171.89|169.39|171.86|169.36|171.89|169.39|171.84|169.34|11
1623411610000|2021-06-11 11:40:10|171.84|169.34|171.84|169.34|171.85|169.35|171.82|169.32|5
1623411620000|2021-06-11 11:40:20|171.85|169.35|171.88|169.38|171.9|169.4|171.85|169.35|15
1623411630000|2021-06-11 11:40:30|171.89|169.39|171.9|169.4|171.93|169.43|171.88|169.38|21
1623411640000|2021-06-11 11:40:40|171.91|169.41|171.86|169.36|171.91|169.41|171.82|169.32|24
1623411650000|2021-06-11 11:40:50|171.85|169.35|171.96|169.46|171.96|169.46|171.85|169.35|15
1623411660000|2021-06-11 11:41:00|171.94|169.44|171.81|169.31|171.95|169.45|171.81|169.31|14
1623411670000|2021-06-11 11:41:10|171.82|169.32|171.82|169.32|171.84|169.34|171.82|169.32|13
1623411680000|2021-06-11 11:41:20|171.83|169.33|171.78|169.28|171.85|169.35|171.78|169.28|17
1623411690000|2021-06-11 11:41:30|171.79|169.29|171.78|169.28|171.79|169.29|171.78|169.28|10
1623411700000|2021-06-11 11:41:40|171.79|169.29|171.86|169.36|171.86|169.36|171.78|169.28|13
1623411710000|2021-06-11 11:41:50|171.87|169.37|171.9|169.4|171.9|169.4|171.85|169.35|15
1623411720000|2021-06-11 11:42:00|171.91|169.41|171.82|169.32|171.92|169.42|171.82|169.32|20
1623411730000|2021-06-11 11:42:10|171.81|169.31|171.78|169.28|171.81|169.31|171.74|169.24|16
1623411740000|2021-06-11 11:42:20|171.77|169.27|171.74|169.24|171.77|169.27|171.74|169.24|10
1623411750000|2021-06-11 11:42:30|171.75|169.25|171.98|169.48|171.98|169.48|171.74|169.24|19
1623411760000|2021-06-11 11:42:40|171.99|169.49|171.95|169.45|172|169.5|171.88|169.38|21
1623411770000|2021-06-11 11:42:50|171.96|169.46|171.99|169.49|171.99|169.49|171.96|169.46|12
1623411780000|2021-06-11 11:43:00|172|169.5|172.04|169.54|172.08|169.58|172|169.5|14
1623411790000|2021-06-11 11:43:10|172.03|169.53|172|169.5|172.08|169.58|171.99|169.49|19
1623411800000|2021-06-11 11:43:20|171.99|169.49|171.88|169.38|172|169.5|171.88|169.38|18
1623411810000|2021-06-11 11:43:30|171.86|169.36|171.89|169.39|171.89|169.39|171.81|169.31|17
1623411820000|2021-06-11 11:43:40|171.9|169.4|171.88|169.38|171.9|169.4|171.87|169.37|12
1623411830000|2021-06-11 11:43:50|171.89|169.39|171.92|169.42|171.93|169.43|171.88|169.38|12
1623411840000|2021-06-11 11:44:00|171.93|169.43|171.96|169.46|171.99|169.49|171.93|169.43|15
1623411850000|2021-06-11 11:44:10|171.97|169.47|171.91|169.41|171.98|169.48|171.9|169.4|18
1623411860000|2021-06-11 11:44:20|171.9|169.4|171.87|169.37|171.91|169.41|171.82|169.32|14
1623411870000|2021-06-11 11:44:30|171.86|169.36|171.9|169.4|171.91|169.41|171.84|169.34|16
1623411880000|2021-06-11 11:44:40|171.89|169.39|171.9|169.4|171.9|169.4|171.89|169.39|8
1623411890000|2021-06-11 11:44:50|171.91|169.41|171.86|169.36|171.91|169.41|171.82|169.32|13
1623411900000|2021-06-11 11:45:00|171.85|169.35|172|169.5|172.02|169.52|171.85|169.35|14
1623411910000|2021-06-11 11:45:10|171.99|169.49|171.97|169.47|171.99|169.49|171.92|169.42|16
1623411920000|2021-06-11 11:45:20|171.96|169.46|172.07|169.57|172.07|169.57|171.95|169.45|24
1623411930000|2021-06-11 11:45:30|172.06|169.56|172.16|169.66|172.16|169.66|172.06|169.56|11
1623411940000|2021-06-11 11:45:40|172.15|169.65|172.16|169.66|172.16|169.66|172.15|169.65|4
1623411950000|2021-06-11 11:45:50|172.15|169.65|172.13|169.63|172.16|169.66|172.1|169.6|10
1623411960000|2021-06-11 11:46:00|172.12|169.62|172.08|169.58|172.14|169.64|172.06|169.56|17
1623411970000|2021-06-11 11:46:10|172.07|169.57|171.98|169.48|172.07|169.57|171.98|169.48|16
1623411980000|2021-06-11 11:46:20|171.99|169.49|171.96|169.46|171.99|169.49|171.94|169.44|16
1623411990000|2021-06-11 11:46:30|171.97|169.47|171.96|169.46|171.97|169.47|171.95|169.45|8
1623412000000|2021-06-11 11:46:40|171.97|169.47|172.01|169.51|172.01|169.51|171.96|169.46|14
1623412010000|2021-06-11 11:46:50|172.02|169.52|172.02|169.52|172.03|169.53|172|169.5|8
1623412020000|2021-06-11 11:47:00|172.03|169.53|171.99|169.49|172.03|169.53|171.98|169.48|5
1623412030000|2021-06-11 11:47:10|171.97|169.47|171.94|169.44|171.98|169.48|171.92|169.42|19
1623412040000|2021-06-11 11:47:20|171.91|169.41|171.87|169.37|171.94|169.44|171.82|169.32|13
1623412050000|2021-06-11 11:47:30|171.88|169.38|171.82|169.32|171.88|169.38|171.78|169.28|25
1623412060000|2021-06-11 11:47:40|171.81|169.31|171.7|169.2|171.81|169.31|171.7|169.2|17
1623412070000|2021-06-11 11:47:50|171.71|169.21|171.73|169.23|171.73|169.23|171.67|169.17|19
1623412080000|2021-06-11 11:48:00|171.72|169.22|171.76|169.26|171.81|169.31|171.72|169.22|17
1623412090000|2021-06-11 11:48:10|171.77|169.27|171.72|169.22|171.77|169.27|171.72|169.22|14
1623412100000|2021-06-11 11:48:20|171.73|169.23|171.72|169.22|171.73|169.23|171.71|169.21|10
1623412110000|2021-06-11 11:48:30|171.71|169.21|171.77|169.27|171.79|169.29|171.7|169.2|14
1623412120000|2021-06-11 11:48:40|171.75|169.25|171.78|169.28|171.8|169.3|171.75|169.25|15
1623412130000|2021-06-11 11:48:50|171.77|169.27|171.73|169.23|171.81|169.31|171.72|169.22|18
1623412140000|2021-06-11 11:49:00|171.72|169.22|171.61|169.11|171.72|169.22|171.61|169.11|19
1623412150000|2021-06-11 11:49:10|171.66|169.16|171.6|169.1|171.67|169.17|171.6|169.1|10
1623412160000|2021-06-11 11:49:20|171.59|169.09|171.54|169.04|171.59|169.09|171.54|169.04|8
1623412170000|2021-06-11 11:49:30|171.55|169.05|171.49|168.99|171.55|169.05|171.46|168.96|14
1623412180000|2021-06-11 11:49:40|171.48|168.98|171.54|169.04|171.55|169.05|171.46|168.96|14
1623412190000|2021-06-11 11:49:50|171.56|169.06|171.59|169.09|171.61|169.11|171.56|169.06|16
1623412200000|2021-06-11 11:50:00|171.57|169.07|171.53|169.03|171.59|169.09|171.53|169.03|20
1623412210000|2021-06-11 11:50:10|171.54|169.04|171.53|169.03|171.54|169.04|171.48|168.98|20
1623412220000|2021-06-11 11:50:20|171.52|169.02|171.54|169.04|171.55|169.05|171.51|169.01|14
1623412230000|2021-06-11 11:50:30|171.55|169.05|171.63|169.13|171.63|169.13|171.54|169.04|13
1623412240000|2021-06-11 11:50:40|171.62|169.12|171.69|169.19|171.69|169.19|171.62|169.12|19
1623412250000|2021-06-11 11:50:50|171.67|169.17|171.7|169.2|171.7|169.2|171.66|169.16|25
1623412260000|2021-06-11 11:51:00|171.71|169.21|171.87|169.37|171.87|169.37|171.71|169.21|19
1623412270000|2021-06-11 11:51:10|171.88|169.38|171.99|169.49|171.99|169.49|171.87|169.37|17
1623412280000|2021-06-11 11:51:20|172|169.5|171.98|169.48|172.04|169.54|171.97|169.47|10
1623412290000|2021-06-11 11:51:30|172|169.5|172.17|169.67|172.17|169.67|172|169.5|12
1623412300000|2021-06-11 11:51:40|172.16|169.66|171.98|169.48|172.16|169.66|171.98|169.48|15
1623412310000|2021-06-11 11:51:50|172|169.5|171.91|169.41|172.01|169.51|171.89|169.39|28
1623412320000|2021-06-11 11:52:00|171.9|169.4|171.99|169.49|172.03|169.53|171.9|169.4|17
1623412330000|2021-06-11 11:52:10|171.97|169.47|171.98|169.48|171.99|169.49|171.97|169.47|9
1623412340000|2021-06-11 11:52:20|171.99|169.49|171.97|169.47|171.99|169.49|171.96|169.46|9
1623412350000|2021-06-11 11:52:30|171.96|169.46|171.91|169.41|171.96|169.46|171.9|169.4|23
1623412360000|2021-06-11 11:52:40|171.92|169.42|171.94|169.44|171.95|169.45|171.92|169.42|10
1623412370000|2021-06-11 11:52:50|171.93|169.43|171.85|169.35|171.93|169.43|171.85|169.35|15
1623412380000|2021-06-11 11:53:00|171.83|169.33|171.78|169.28|171.86|169.36|171.78|169.28|21
1623412390000|2021-06-11 11:53:10|171.79|169.29|171.76|169.26|171.8|169.3|171.75|169.25|13
1623412400000|2021-06-11 11:53:20|171.75|169.25|171.82|169.32|171.84|169.34|171.75|169.25|17
1623412410000|2021-06-11 11:53:30|171.83|169.33|171.9|169.4|171.9|169.4|171.83|169.33|13
1623412420000|2021-06-11 11:53:40|171.91|169.41|171.92|169.42|171.93|169.43|171.9|169.4|19
1623412430000|2021-06-11 11:53:50|171.93|169.43|171.91|169.41|171.93|169.43|171.9|169.4|14
1623412440000|2021-06-11 11:54:00|171.9|169.4|171.76|169.26|171.9|169.4|171.75|169.25|15
1623412450000|2021-06-11 11:54:10|171.75|169.25|171.78|169.28|171.78|169.28|171.75|169.25|5
1623412460000|2021-06-11 11:54:20|171.77|169.27|171.77|169.27|171.79|169.29|171.77|169.27|11
1623412470000|2021-06-11 11:54:30|171.76|169.26|171.75|169.25|171.8|169.3|171.75|169.25|10
1623412480000|2021-06-11 11:54:40|171.76|169.26|171.82|169.32|171.83|169.33|171.74|169.24|17
1623412490000|2021-06-11 11:54:50|171.81|169.31|171.81|169.31|171.84|169.34|171.81|169.31|7
1623412500000|2021-06-11 11:55:00|171.8|169.3|171.81|169.31|171.84|169.34|171.77|169.27|18
1623412510000|2021-06-11 11:55:10|171.79|169.29|171.83|169.33|171.83|169.33|171.79|169.29|10
1623412520000|2021-06-11 11:55:20|171.82|169.32|171.89|169.39|171.97|169.47|171.82|169.32|23
1623412530000|2021-06-11 11:55:30|171.9|169.4|171.86|169.36|171.9|169.4|171.83|169.33|13
1623412540000|2021-06-11 11:55:40|171.87|169.37|171.89|169.39|171.9|169.4|171.84|169.34|22
1623412550000|2021-06-11 11:55:50|171.88|169.38|171.88|169.38|171.93|169.43|171.87|169.37|20
1623412560000|2021-06-11 11:56:00|171.9|169.4|171.92|169.42|171.97|169.47|171.89|169.39|18
1623412570000|2021-06-11 11:56:10|171.89|169.39|171.88|169.38|171.93|169.43|171.88|169.38|14
1623412580000|2021-06-11 11:56:20|171.89|169.39|171.82|169.32|171.9|169.4|171.82|169.32|20
1623412590000|2021-06-11 11:56:30|171.83|169.33|171.86|169.36|171.87|169.37|171.83|169.33|10
1623412600000|2021-06-11 11:56:40|171.87|169.37|171.94|169.44|171.94|169.44|171.83|169.33|17
1623412610000|2021-06-11 11:56:50|171.95|169.45|171.96|169.46|172.02|169.52|171.94|169.44|15
1623412620000|2021-06-11 11:57:00|171.93|169.43|171.89|169.39|171.94|169.44|171.89|169.39|23
1623412630000|2021-06-11 11:57:10|171.9|169.4|171.99|169.49|171.99|169.49|171.89|169.39|13
1623412640000|2021-06-11 11:57:20|171.98|169.48|171.97|169.47|172.01|169.51|171.95|169.45|18
1623412650000|2021-06-11 11:57:30|171.98|169.48|171.97|169.47|171.98|169.48|171.94|169.44|13
1623412660000|2021-06-11 11:57:40|171.98|169.48|172.01|169.51|172.01|169.51|171.95|169.45|11
1623412670000|2021-06-11 11:57:50|172|169.5|172|169.5|172.01|169.51|171.97|169.47|13
1623412680000|2021-06-11 11:58:00|172.01|169.51|172|169.5|172.01|169.51|171.96|169.46|11
1623412690000|2021-06-11 11:58:10|171.99|169.49|172.01|169.51|172.01|169.51|171.96|169.46|8
1623412700000|2021-06-11 11:58:20|172.02|169.52|172.17|169.67|172.2|169.7|172.02|169.52|27
1623412710000|2021-06-11 11:58:30|172.18|169.68|172.19|169.69|172.19|169.69|172.13|169.63|16
1623412720000|2021-06-11 11:58:40|172.2|169.7|172.2|169.7|172.21|169.71|172.16|169.66|12
1623412730000|2021-06-11 11:58:50|172.19|169.69|172.23|169.73|172.24|169.74|172.19|169.69|19
1623412740000|2021-06-11 11:59:00|172.22|169.72|172.28|169.78|172.28|169.78|172.22|169.72|9
1623412750000|2021-06-11 11:59:10|172.29|169.79|172.29|169.79|172.3|169.8|172.27|169.77|12
1623412760000|2021-06-11 11:59:20|172.28|169.78|172.33|169.83|172.34|169.84|172.28|169.78|7
1623412770000|2021-06-11 11:59:30|172.35|169.85|172.38|169.88|172.39|169.89|172.33|169.83|16
1623412780000|2021-06-11 11:59:40|172.39|169.89|172.38|169.88|172.39|169.89|172.36|169.86|12
1623412790000|2021-06-11 11:59:50|172.37|169.87|172.35|169.85|172.37|169.87|172.33|169.83|16
1623412800000|2021-06-11 12:00:00|172.37|169.87|172.61|170.11|172.69|170.19|172.37|169.87|28
1623412810000|2021-06-11 12:00:10|172.6|170.1|172.53|170.03|172.61|170.11|172.52|170.02|22
1623412820000|2021-06-11 12:00:20|172.5|170|172.48|169.98|172.51|170.01|172.48|169.98|13
1623412830000|2021-06-11 12:00:30|172.47|169.97|172.41|169.91|172.47|169.97|172.39|169.89|23
1623412840000|2021-06-11 12:00:40|172.39|169.89|172.37|169.87|172.41|169.91|172.34|169.84|21
1623412850000|2021-06-11 12:00:50|172.36|169.86|172.34|169.84|172.37|169.87|172.33|169.83|8
1623412860000|2021-06-11 12:01:00|172.35|169.85|172.53|170.03|172.53|170.03|172.33|169.83|20
1623412870000|2021-06-11 12:01:10|172.54|170.04|172.48|169.98|172.55|170.05|172.45|169.95|20
1623412880000|2021-06-11 12:01:20|172.49|169.99|172.53|170.03|172.53|170.03|172.49|169.99|10
1623412890000|2021-06-11 12:01:30|172.55|170.05|172.65|170.15|172.67|170.17|172.55|170.05|15
1623412900000|2021-06-11 12:01:40|172.66|170.16|172.69|170.19|172.69|170.19|172.64|170.14|10
1623412910000|2021-06-11 12:01:50|172.7|170.2|172.77|170.27|172.77|170.27|172.7|170.2|9
1623412920000|2021-06-11 12:02:00|172.75|170.25|172.65|170.15|172.75|170.25|172.65|170.15|14
1623412930000|2021-06-11 12:02:10|172.64|170.14|172.61|170.11|172.68|170.18|172.61|170.11|16
1623412940000|2021-06-11 12:02:20|172.6|170.1|172.51|170.01|172.61|170.11|172.49|169.99|19
1623412950000|2021-06-11 12:02:30|172.52|170.02|172.47|169.97|172.52|170.02|172.46|169.96|11
1623412960000|2021-06-11 12:02:40|172.46|169.96|172.43|169.93|172.46|169.96|172.41|169.91|18
1623412970000|2021-06-11 12:02:50|172.42|169.92|172.34|169.84|172.43|169.93|172.34|169.84|22
1623412980000|2021-06-11 12:03:00|172.35|169.85|172.15|169.65|172.35|169.85|172.14|169.64|28
1623412990000|2021-06-11 12:03:10|172.16|169.66|172.12|169.62|172.16|169.66|172.1|169.6|25
1623413000000|2021-06-11 12:03:20|172.11|169.61|171.99|169.49|172.17|169.67|171.98|169.48|24
1623413010000|2021-06-11 12:03:30|171.98|169.48|171.93|169.43|171.99|169.49|171.93|169.43|10
1623413020000|2021-06-11 12:03:40|171.92|169.42|171.9|169.4|171.97|169.47|171.9|169.4|22
1623413030000|2021-06-11 12:03:50|171.91|169.41|171.85|169.35|171.93|169.43|171.85|169.35|18
1623413040000|2021-06-11 12:04:00|171.86|169.36|171.93|169.43|171.96|169.46|171.85|169.35|18
1623413050000|2021-06-11 12:04:10|171.94|169.44|171.93|169.43|171.99|169.49|171.9|169.4|15
1623413060000|2021-06-11 12:04:20|171.92|169.42|171.88|169.38|171.94|169.44|171.87|169.37|23
1623413070000|2021-06-11 12:04:30|171.89|169.39|171.83|169.33|171.9|169.4|171.82|169.32|21
1623413080000|2021-06-11 12:04:40|171.82|169.32|171.82|169.32|171.85|169.35|171.74|169.24|26
1623413090000|2021-06-11 12:04:50|171.81|169.31|171.71|169.21|171.81|169.31|171.67|169.17|27
1623413100000|2021-06-11 12:05:00|171.7|169.2|171.74|169.24|171.76|169.26|171.69|169.19|18
1623413110000|2021-06-11 12:05:10|171.73|169.23|171.59|169.09|171.73|169.23|171.59|169.09|17
1623413120000|2021-06-11 12:05:20|171.6|169.1|171.5|169|171.6|169.1|171.5|169|13
1623413130000|2021-06-11 12:05:30|171.49|168.99|171.44|168.94|171.49|168.99|171.41|168.91|25
1623413140000|2021-06-11 12:05:40|171.46|168.96|171.49|168.99|171.49|168.99|171.45|168.95|23
1623413150000|2021-06-11 12:05:50|171.48|168.98|171.51|169.01|171.52|169.02|171.46|168.96|14
1623413160000|2021-06-11 12:06:00|171.52|169.02|171.43|168.93|171.52|169.02|171.41|168.91|19
1623413170000|2021-06-11 12:06:10|171.42|168.92|171.39|168.89|171.43|168.93|171.38|168.88|12
1623413180000|2021-06-11 12:06:20|171.4|168.9|171.2|168.7|171.41|168.91|171.2|168.7|19
1623413190000|2021-06-11 12:06:30|171.21|168.71|171.27|168.77|171.28|168.78|171.2|168.7|26
1623413200000|2021-06-11 12:06:40|171.28|168.78|171.3|168.8|171.3|168.8|171.22|168.72|10
1623413210000|2021-06-11 12:06:50|171.27|168.77|171.17|168.67|171.28|168.78|171.17|168.67|10
1623413220000|2021-06-11 12:07:00|171.18|168.68|171.15|168.65|171.19|168.69|171.14|168.64|24
1623413230000|2021-06-11 12:07:10|171.16|168.66|171.04|168.54|171.17|168.67|170.99|168.49|25
1623413240000|2021-06-11 12:07:20|171.03|168.53|171.02|168.52|171.07|168.57|170.97|168.47|24
1623413250000|2021-06-11 12:07:30|171.04|168.54|171.06|168.56|171.07|168.57|170.98|168.48|18
1623413260000|2021-06-11 12:07:40|171.05|168.55|171.09|168.59|171.13|168.63|171.04|168.54|20
1623413270000|2021-06-11 12:07:50|171.07|168.57|170.77|168.27|171.09|168.59|170.77|168.27|22
1623413280000|2021-06-11 12:08:00|170.78|168.28|170.82|168.32|170.93|168.43|170.78|168.28|21
1623413290000|2021-06-11 12:08:10|170.84|168.34|170.78|168.28|170.84|168.34|170.77|168.27|19
1623413300000|2021-06-11 12:08:20|170.77|168.27|170.69|168.19|170.78|168.28|170.68|168.18|18
1623413310000|2021-06-11 12:08:30|170.68|168.18|170.71|168.21|170.77|168.27|170.68|168.18|25
1623413320000|2021-06-11 12:08:40|170.7|168.2|170.69|168.19|170.76|168.26|170.68|168.18|20
1623413330000|2021-06-11 12:08:50|170.7|168.2|170.76|168.26|170.78|168.28|170.65|168.15|28
1623413340000|2021-06-11 12:09:00|170.77|168.27|170.95|168.45|170.95|168.45|170.77|168.27|21
1623413350000|2021-06-11 12:09:10|170.94|168.44|170.95|168.45|170.95|168.45|170.84|168.34|28
1623413360000|2021-06-11 12:09:20|170.94|168.44|170.79|168.29|170.95|168.45|170.79|168.29|16
1623413370000|2021-06-11 12:09:30|170.8|168.3|170.78|168.28|170.83|168.33|170.78|168.28|16
1623413380000|2021-06-11 12:09:40|170.79|168.29|170.69|168.19|170.81|168.31|170.69|168.19|20
1623413390000|2021-06-11 12:09:50|170.68|168.18|170.72|168.22|170.72|168.22|170.66|168.16|14
1623413400000|2021-06-11 12:10:00|170.7|168.2|170.83|168.33|170.86|168.36|170.66|168.16|25
1623413410000|2021-06-11 12:10:10|170.84|168.34|170.92|168.42|170.92|168.42|170.84|168.34|13
1623413420000|2021-06-11 12:10:20|170.91|168.41|170.71|168.21|170.93|168.43|170.7|168.2|22
1623413430000|2021-06-11 12:10:30|170.7|168.2|170.64|168.14|170.71|168.21|170.63|168.13|21
1623413440000|2021-06-11 12:10:40|170.65|168.15|170.84|168.34|170.84|168.34|170.65|168.15|24
1623413450000|2021-06-11 12:10:50|170.85|168.35|170.79|168.29|170.92|168.42|170.78|168.28|19
1623413460000|2021-06-11 12:11:00|170.78|168.28|170.91|168.41|170.91|168.41|170.74|168.24|22
1623413470000|2021-06-11 12:11:10|170.92|168.42|170.93|168.43|171.02|168.52|170.89|168.39|26
1623413480000|2021-06-11 12:11:20|170.94|168.44|170.99|168.49|171|168.5|170.91|168.41|14
1623413490000|2021-06-11 12:11:30|170.98|168.48|170.96|168.46|170.98|168.48|170.93|168.43|20
1623413500000|2021-06-11 12:11:40|170.92|168.42|170.81|168.31|170.93|168.43|170.72|168.22|24
1623413510000|2021-06-11 12:11:50|170.8|168.3|170.68|168.18|170.8|168.3|170.66|168.16|30
1623413520000|2021-06-11 12:12:00|170.69|168.19|170.73|168.23|170.76|168.26|170.68|168.18|22
1623413530000|2021-06-11 12:12:10|170.72|168.22|170.79|168.29|170.83|168.33|170.7|168.2|20
1623413540000|2021-06-11 12:12:20|170.77|168.27|170.82|168.32|170.82|168.32|170.77|168.27|23
1623413550000|2021-06-11 12:12:30|170.83|168.33|170.93|168.43|170.93|168.43|170.82|168.32|20
1623413560000|2021-06-11 12:12:40|170.91|168.41|170.89|168.39|170.91|168.41|170.87|168.37|8
1623413570000|2021-06-11 12:12:50|170.88|168.38|170.89|168.39|170.9|168.4|170.88|168.38|12
1623413580000|2021-06-11 12:13:00|170.9|168.4|170.96|168.46|171|168.5|170.9|168.4|17
1623413590000|2021-06-11 12:13:10|170.98|168.48|170.89|168.39|170.98|168.48|170.89|168.39|22
1623413600000|2021-06-11 12:13:20|170.91|168.41|170.84|168.34|170.91|168.41|170.83|168.33|21
1623413610000|2021-06-11 12:13:30|170.85|168.35|170.88|168.38|170.89|168.39|170.82|168.32|9
1623413620000|2021-06-11 12:13:40|170.9|168.4|170.87|168.37|170.91|168.41|170.85|168.35|20
1623413630000|2021-06-11 12:13:50|170.86|168.36|170.9|168.4|170.9|168.4|170.85|168.35|9
1623413640000|2021-06-11 12:14:00|170.89|168.39|170.92|168.42|170.95|168.45|170.86|168.36|18
1623413650000|2021-06-11 12:14:10|170.91|168.41|170.92|168.42|170.92|168.42|170.91|168.41|8
1623413660000|2021-06-11 12:14:20|170.93|168.43|170.78|168.28|170.93|168.43|170.78|168.28|18
1623413670000|2021-06-11 12:14:30|170.79|168.29|170.77|168.27|170.81|168.31|170.75|168.25|18
1623413680000|2021-06-11 12:14:40|170.79|168.29|170.73|168.23|170.8|168.3|170.73|168.23|19
1623413690000|2021-06-11 12:14:50|170.72|168.22|170.72|168.22|170.75|168.25|170.72|168.22|10
1623413700000|2021-06-11 12:15:00|170.7|168.2|170.47|167.97|170.7|168.2|170.44|167.94|22
1623413710000|2021-06-11 12:15:10|170.46|167.96|170.47|167.97|170.48|167.98|170.45|167.95|8
1623413720000|2021-06-11 12:15:20|170.48|167.98|170.51|168.01|170.52|168.02|170.46|167.96|10
1623413730000|2021-06-11 12:15:30|170.52|168.02|170.71|168.21|170.71|168.21|170.52|168.02|17
1623413740000|2021-06-11 12:15:40|170.74|168.24|170.83|168.33|170.83|168.33|170.73|168.23|17
1623413750000|2021-06-11 12:15:50|170.84|168.34|170.57|168.07|170.86|168.36|170.54|168.04|21
1623413760000|2021-06-11 12:16:00|170.55|168.05|170.73|168.23|170.74|168.24|170.55|168.05|24
1623413770000|2021-06-11 12:16:10|170.71|168.21|170.75|168.25|170.75|168.25|170.68|168.18|21
1623413780000|2021-06-11 12:16:20|170.76|168.26|170.78|168.28|170.84|168.34|170.76|168.26|21
1623413790000|2021-06-11 12:16:30|170.77|168.27|170.76|168.26|170.81|168.31|170.76|168.26|17
1623413800000|2021-06-11 12:16:40|170.79|168.29|170.83|168.33|170.84|168.34|170.75|168.25|18
1623413810000|2021-06-11 12:16:50|170.82|168.32|170.89|168.39|170.93|168.43|170.82|168.32|18
1623413820000|2021-06-11 12:17:00|170.9|168.4|170.87|168.37|170.93|168.43|170.85|168.35|15
1623413830000|2021-06-11 12:17:10|170.86|168.36|170.83|168.33|170.87|168.37|170.82|168.32|20
1623413840000|2021-06-11 12:17:20|170.82|168.32|170.75|168.25|170.84|168.34|170.74|168.24|16
1623413850000|2021-06-11 12:17:30|170.76|168.26|170.74|168.24|170.81|168.31|170.73|168.23|25
1623413860000|2021-06-11 12:17:40|170.75|168.25|170.58|168.08|170.75|168.25|170.52|168.02|25
1623413870000|2021-06-11 12:17:50|170.61|168.11|170.61|168.11|170.62|168.12|170.58|168.08|18
1623413880000|2021-06-11 12:18:00|170.62|168.12|170.54|168.04|170.62|168.12|170.53|168.03|19
1623413890000|2021-06-11 12:18:10|170.53|168.03|170.66|168.16|170.7|168.2|170.53|168.03|25
1623413900000|2021-06-11 12:18:20|170.65|168.15|170.66|168.16|170.66|168.16|170.64|168.14|6
1623413910000|2021-06-11 12:18:30|170.7|168.2|170.69|168.19|170.72|168.22|170.68|168.18|12
1623413920000|2021-06-11 12:18:40|170.7|168.2|170.66|168.16|170.7|168.2|170.62|168.12|20
1623413930000|2021-06-11 12:18:50|170.67|168.17|170.63|168.13|170.69|168.19|170.63|168.13|12
1623413940000|2021-06-11 12:19:00|170.62|168.12|170.54|168.04|170.62|168.12|170.54|168.04|16
1623413950000|2021-06-11 12:19:10|170.55|168.05|170.45|167.95|170.55|168.05|170.44|167.94|16
1623413960000|2021-06-11 12:19:20|170.44|167.94|170.47|167.97|170.49|167.99|170.42|167.92|22
1623413970000|2021-06-11 12:19:30|170.46|167.96|170.48|167.98|170.49|167.99|170.44|167.94|13
1623413980000|2021-06-11 12:19:40|170.47|167.97|170.41|167.91|170.48|167.98|170.4|167.9|16
1623413990000|2021-06-11 12:19:50|170.42|167.92|170.41|167.91|170.42|167.92|170.41|167.91|8
1623414000000|2021-06-11 12:20:00|170.43|167.93|170.46|167.96|170.48|167.98|170.43|167.93|21
1623414010000|2021-06-11 12:20:10|170.45|167.95|170.39|167.89|170.46|167.96|170.38|167.88|12
1623414020000|2021-06-11 12:20:20|170.38|167.88|170.22|167.72|170.39|167.89|170.16|167.66|22
1623414030000|2021-06-11 12:20:30|170.21|167.71|170.23|167.73|170.25|167.75|170.18|167.68|25
1623414040000|2021-06-11 12:20:40|170.24|167.74|170.23|167.73|170.27|167.77|170.23|167.73|24
1623414050000|2021-06-11 12:20:50|170.24|167.74|170.11|167.61|170.27|167.77|170.11|167.61|18
1623414060000|2021-06-11 12:21:00|170.12|167.62|170.19|167.69|170.2|167.7|170.12|167.62|20
1623414070000|2021-06-11 12:21:10|170.16|167.66|169.99|167.49|170.21|167.71|169.99|167.49|12
1623414080000|2021-06-11 12:21:20|169.98|167.48|169.83|167.33|170.02|167.52|169.83|167.33|22
1623414090000|2021-06-11 12:21:30|169.85|167.35|169.98|167.48|169.98|167.48|169.79|167.29|22
1623414100000|2021-06-11 12:21:40|170|167.5|169.91|167.41|170|167.5|169.84|167.34|26
1623414110000|2021-06-11 12:21:50|169.92|167.42|169.86|167.36|169.96|167.46|169.84|167.34|27
1623414120000|2021-06-11 12:22:00|169.87|167.37|169.89|167.39|169.91|167.41|169.77|167.27|26
1623414130000|2021-06-11 12:22:10|169.9|167.4|169.95|167.45|169.98|167.48|169.87|167.37|26
1623414140000|2021-06-11 12:22:20|169.96|167.46|169.91|167.41|169.96|167.46|169.9|167.4|15
1623414150000|2021-06-11 12:22:30|169.89|167.39|169.97|167.47|169.97|167.47|169.89|167.39|20
1623414160000|2021-06-11 12:22:40|169.96|167.46|169.94|167.44|170|167.5|169.94|167.44|16
1623414170000|2021-06-11 12:22:50|169.92|167.42|170.02|167.52|170.04|167.54|169.92|167.42|19
1623414180000|2021-06-11 12:23:00|170.03|167.53|170.04|167.54|170.04|167.54|170.01|167.51|11
1623414190000|2021-06-11 12:23:10|170.02|167.52|170.19|167.69|170.32|167.82|170.02|167.52|17
1623414200000|2021-06-11 12:23:20|170.2|167.7|170.19|167.69|170.2|167.7|170.17|167.67|11
1623414210000|2021-06-11 12:23:30|170.2|167.7|170.13|167.63|170.2|167.7|170.13|167.63|19
1623414220000|2021-06-11 12:23:40|170.19|167.69|170.24|167.74|170.26|167.76|170.19|167.69|8
1623414230000|2021-06-11 12:23:50|170.22|167.72|170.17|167.67|170.23|167.73|170.15|167.65|23
1623414240000|2021-06-11 12:24:00|170.18|167.68|170.13|167.63|170.18|167.68|170.12|167.62|19
1623414250000|2021-06-11 12:24:10|170.1|167.6|170.25|167.75|170.26|167.76|170.1|167.6|13
1623414260000|2021-06-11 12:24:20|170.24|167.74|170.19|167.69|170.25|167.75|170.18|167.68|16
1623414270000|2021-06-11 12:24:30|170.18|167.68|170.17|167.67|170.19|167.69|170.16|167.66|13
1623414280000|2021-06-11 12:24:40|170.18|167.68|170.2|167.7|170.2|167.7|170.17|167.67|7
1623414290000|2021-06-11 12:24:50|170.14|167.64|170.11|167.61|170.14|167.64|170.11|167.61|11
1623414300000|2021-06-11 12:25:00|170.12|167.62|170.09|167.59|170.12|167.62|170.08|167.58|8
1623414310000|2021-06-11 12:25:10|170.08|167.58|170.06|167.56|170.15|167.65|170.06|167.56|17
1623414320000|2021-06-11 12:25:20|170.07|167.57|169.99|167.49|170.07|167.57|169.94|167.44|17
1623414330000|2021-06-11 12:25:30|170|167.5|170.02|167.52|170.04|167.54|169.99|167.49|11
1623414340000|2021-06-11 12:25:40|170.03|167.53|170.04|167.54|170.08|167.58|170.01|167.51|23
1623414350000|2021-06-11 12:25:50|170.05|167.55|170.16|167.66|170.17|167.67|170.05|167.55|12
1623414360000|2021-06-11 12:26:00|170.17|167.67|170.24|167.74|170.24|167.74|170.17|167.67|8
1623414370000|2021-06-11 12:26:10|170.26|167.76|170.26|167.76|170.26|167.76|170.21|167.71|7
1623414380000|2021-06-11 12:26:20|170.24|167.74|170.2|167.7|170.27|167.77|170.2|167.7|9
1623414390000|2021-06-11 12:26:30|170.29|167.79|170.25|167.75|170.3|167.8|170.17|167.67|20
1623414400000|2021-06-11 12:26:40|170.26|167.76|170.28|167.78|170.32|167.82|170.24|167.74|14
1623414410000|2021-06-11 12:26:50|170.27|167.77|170.27|167.77|170.27|167.77|170.24|167.74|13
1623414420000|2021-06-11 12:27:00|170.26|167.76|170.29|167.79|170.29|167.79|170.26|167.76|8
1623414430000|2021-06-11 12:27:10|170.3|167.8|170.3|167.8|170.31|167.81|170.29|167.79|13
1623414440000|2021-06-11 12:27:20|170.29|167.79|170.31|167.81|170.32|167.82|170.29|167.79|14
1623414450000|2021-06-11 12:27:30|170.3|167.8|170.31|167.81|170.32|167.82|170.29|167.79|12
1623414460000|2021-06-11 12:27:40|170.32|167.82|170.28|167.78|170.32|167.82|170.25|167.75|16
1623414470000|2021-06-11 12:27:50|170.25|167.75|170.28|167.78|170.29|167.79|170.25|167.75|21
1623414480000|2021-06-11 12:28:00|170.29|167.79|170.34|167.84|170.39|167.89|170.29|167.79|21
1623414490000|2021-06-11 12:28:10|170.37|167.87|170.31|167.81|170.37|167.87|170.31|167.81|15
1623414500000|2021-06-11 12:28:20|170.33|167.83|170.27|167.77|170.33|167.83|170.26|167.76|12
1623414510000|2021-06-11 12:28:30|170.28|167.78|170.31|167.81|170.31|167.81|170.28|167.78|10
1623414520000|2021-06-11 12:28:40|170.3|167.8|170.29|167.79|170.31|167.81|170.29|167.79|8
1623414530000|2021-06-11 12:28:50|170.28|167.78|170.31|167.81|170.33|167.83|170.28|167.78|7
1623414540000|2021-06-11 12:29:00|170.29|167.79|170.39|167.89|170.4|167.9|170.28|167.78|23
1623414550000|2021-06-11 12:29:10|170.37|167.87|170.35|167.85|170.38|167.88|170.35|167.85|6
1623414560000|2021-06-11 12:29:20|170.34|167.84|170.38|167.88|170.39|167.89|170.34|167.84|16
1623414570000|2021-06-11 12:29:30|170.37|167.87|170.4|167.9|170.42|167.92|170.37|167.87|19
1623414580000|2021-06-11 12:29:40|170.39|167.89|170.42|167.92|170.42|167.92|170.36|167.86|16
1623414590000|2021-06-11 12:29:50|170.41|167.91|170.41|167.91|170.43|167.93|170.4|167.9|15
1623414600000|2021-06-11 12:30:00|170.4|167.9|170.52|168.02|170.53|168.03|170.4|167.9|23
1623414610000|2021-06-11 12:30:10|170.53|168.03|170.51|168.01|170.56|168.06|170.51|168.01|19
1623414620000|2021-06-11 12:30:20|170.53|168.03|170.53|168.03|170.55|168.05|170.52|168.02|17
1623414630000|2021-06-11 12:30:30|170.52|168.02|170.58|168.08|170.58|168.08|170.51|168.01|12
1623414640000|2021-06-11 12:30:40|170.57|168.07|170.59|168.09|170.59|168.09|170.57|168.07|6
1623414650000|2021-06-11 12:30:50|170.63|168.13|170.63|168.13|170.66|168.16|170.62|168.12|20
1623414660000|2021-06-11 12:31:00|170.62|168.12|170.63|168.13|170.67|168.17|170.6|168.1|21
1623414670000|2021-06-11 12:31:10|170.64|168.14|170.65|168.15|170.66|168.16|170.62|168.12|20
1623414680000|2021-06-11 12:31:20|170.64|168.14|170.71|168.21|170.71|168.21|170.63|168.13|11
1623414690000|2021-06-11 12:31:30|170.72|168.22|170.77|168.27|170.77|168.27|170.71|168.21|9
1623414700000|2021-06-11 12:31:40|170.78|168.28|170.74|168.24|170.78|168.28|170.7|168.2|8
1623414710000|2021-06-11 12:31:50|170.73|168.23|170.66|168.16|170.74|168.24|170.65|168.15|18
1623414720000|2021-06-11 12:32:00|170.68|168.18|170.63|168.13|170.71|168.21|170.63|168.13|23
1623414730000|2021-06-11 12:32:10|170.64|168.14|170.53|168.03|170.64|168.14|170.5|168|16
1623414740000|2021-06-11 12:32:20|170.54|168.04|170.51|168.01|170.55|168.05|170.5|168|15
1623414750000|2021-06-11 12:32:30|170.5|168|170.47|167.97|170.52|168.02|170.46|167.96|19
1623414760000|2021-06-11 12:32:40|170.46|167.96|170.4|167.9|170.47|167.97|170.4|167.9|15
1623414770000|2021-06-11 12:32:50|170.41|167.91|170.41|167.91|170.42|167.92|170.39|167.89|16
1623414780000|2021-06-11 12:33:00|170.39|167.89|170.33|167.83|170.39|167.89|170.24|167.74|26
1623414790000|2021-06-11 12:33:10|170.34|167.84|170.4|167.9|170.42|167.92|170.32|167.82|22
1623414800000|2021-06-11 12:33:20|170.44|167.94|170.54|168.04|170.54|168.04|170.43|167.93|21
1623414810000|2021-06-11 12:33:30|170.51|168.01|170.51|168.01|170.53|168.03|170.51|168.01|9
1623414820000|2021-06-11 12:33:40|170.53|168.03|170.54|168.04|170.56|168.06|170.52|168.02|11
1623414830000|2021-06-11 12:33:50|170.52|168.02|170.53|168.03|170.55|168.05|170.51|168.01|11
1623414840000|2021-06-11 12:34:00|170.52|168.02|170.53|168.03|170.54|168.04|170.51|168.01|13
1623414850000|2021-06-11 12:34:10|170.56|168.06|170.67|168.17|170.68|168.18|170.56|168.06|12
1623414860000|2021-06-11 12:34:20|170.68|168.18|170.82|168.32|170.82|168.32|170.68|168.18|15
1623414870000|2021-06-11 12:34:30|170.83|168.33|170.92|168.42|170.94|168.44|170.83|168.33|14
1623414880000|2021-06-11 12:34:40|170.91|168.41|170.87|168.37|170.92|168.42|170.85|168.35|23
1623414890000|2021-06-11 12:34:50|170.85|168.35|170.9|168.4|170.96|168.46|170.85|168.35|17
1623414900000|2021-06-11 12:35:00|170.89|168.39|170.9|168.4|170.91|168.41|170.84|168.34|22
1623414910000|2021-06-11 12:35:10|170.91|168.41|170.89|168.39|170.92|168.42|170.86|168.36|15
1623414920000|2021-06-11 12:35:20|170.88|168.38|170.89|168.39|170.9|168.4|170.85|168.35|22
1623414930000|2021-06-11 12:35:30|170.88|168.38|170.88|168.38|170.9|168.4|170.85|168.35|13
1623414940000|2021-06-11 12:35:40|170.83|168.33|170.85|168.35|170.89|168.39|170.83|168.33|16
1623414950000|2021-06-11 12:35:50|170.82|168.32|170.79|168.29|170.82|168.32|170.77|168.27|17
1623414960000|2021-06-11 12:36:00|170.8|168.3|170.81|168.31|170.82|168.32|170.79|168.29|16
1623414970000|2021-06-11 12:36:10|170.82|168.32|170.89|168.39|170.89|168.39|170.82|168.32|15
1623414980000|2021-06-11 12:36:20|170.9|168.4|170.98|168.48|171|168.5|170.89|168.39|19
1623414990000|2021-06-11 12:36:30|171|168.5|171|168.5|171.02|168.52|170.98|168.48|7
1623415000000|2021-06-11 12:36:40|171.01|168.51|171|168.5|171.01|168.51|171|168.5|8
1623415010000|2021-06-11 12:36:50|171.01|168.51|170.98|168.48|171.01|168.51|170.92|168.42|14
1623415020000|2021-06-11 12:37:00|170.97|168.47|170.92|168.42|170.98|168.48|170.91|168.41|15
1623415030000|2021-06-11 12:37:10|170.91|168.41|170.92|168.42|170.95|168.45|170.9|168.4|19
1623415040000|2021-06-11 12:37:20|170.91|168.41|170.92|168.42|170.93|168.43|170.89|168.39|23
1623415050000|2021-06-11 12:37:30|170.91|168.41|170.92|168.42|170.96|168.46|170.91|168.41|16
1623415060000|2021-06-11 12:37:40|170.93|168.43|170.92|168.42|170.93|168.43|170.9|168.4|17
1623415070000|2021-06-11 12:37:50|170.94|168.44|170.98|168.48|170.98|168.48|170.93|168.43|6
1623415080000|2021-06-11 12:38:00|170.99|168.49|171.03|168.53|171.05|168.55|170.98|168.48|11
1623415090000|2021-06-11 12:38:10|171.05|168.55|171.02|168.52|171.06|168.56|171.02|168.52|10
1623415100000|2021-06-11 12:38:20|171.03|168.53|170.98|168.48|171.03|168.53|170.92|168.42|24
1623415110000|2021-06-11 12:38:30|170.97|168.47|170.96|168.46|170.98|168.48|170.94|168.44|17
1623415120000|2021-06-11 12:38:40|170.97|168.47|171.03|168.53|171.03|168.53|170.96|168.46|10
1623415130000|2021-06-11 12:38:50|171.02|168.52|171.05|168.55|171.05|168.55|171.02|168.52|8
1623415140000|2021-06-11 12:39:00|171.04|168.54|170.89|168.39|171.04|168.54|170.89|168.39|18
1623415150000|2021-06-11 12:39:10|170.9|168.4|170.85|168.35|170.9|168.4|170.84|168.34|19
1623415160000|2021-06-11 12:39:20|170.84|168.34|170.79|168.29|170.84|168.34|170.79|168.29|4
1623415170000|2021-06-11 12:39:30|170.8|168.3|170.84|168.34|170.85|168.35|170.8|168.3|11
1623415180000|2021-06-11 12:39:40|170.85|168.35|170.79|168.29|170.85|168.35|170.78|168.28|15
1623415190000|2021-06-11 12:39:50|170.77|168.27|170.71|168.21|170.77|168.27|170.71|168.21|19
1623415200000|2021-06-11 12:40:00|170.69|168.19|170.64|168.14|170.7|168.2|170.64|168.14|17
1623415210000|2021-06-11 12:40:10|170.65|168.15|170.6|168.1|170.68|168.18|170.6|168.1|19
1623415220000|2021-06-11 12:40:20|170.61|168.11|170.65|168.15|170.66|168.16|170.58|168.08|15
1623415230000|2021-06-11 12:40:30|170.64|168.14|170.62|168.12|170.65|168.15|170.61|168.11|14
1623415240000|2021-06-11 12:40:40|170.61|168.11|170.63|168.13|170.64|168.14|170.6|168.1|9
1623415250000|2021-06-11 12:40:50|170.62|168.12|170.57|168.07|170.62|168.12|170.57|168.07|14
1623415260000|2021-06-11 12:41:00|170.58|168.08|170.59|168.09|170.6|168.1|170.53|168.03|22
1623415270000|2021-06-11 12:41:10|170.58|168.08|170.65|168.15|170.66|168.16|170.58|168.08|13
1623415280000|2021-06-11 12:41:20|170.66|168.16|170.69|168.19|170.69|168.19|170.65|168.15|12
1623415290000|2021-06-11 12:41:30|170.68|168.18|170.6|168.1|170.7|168.2|170.6|168.1|18
1623415300000|2021-06-11 12:41:40|170.59|168.09|170.6|168.1|170.6|168.1|170.59|168.09|6
1623415310000|2021-06-11 12:41:50|170.61|168.11|170.57|168.07|170.61|168.11|170.57|168.07|15
1623415320000|2021-06-11 12:42:00|170.56|168.06|170.43|167.93|170.56|168.06|170.43|167.93|27
1623415330000|2021-06-11 12:42:10|170.44|167.94|170.46|167.96|170.46|167.96|170.39|167.89|18
1623415340000|2021-06-11 12:42:20|170.47|167.97|170.35|167.85|170.49|167.99|170.34|167.84|22
1623415350000|2021-06-11 12:42:30|170.36|167.86|170.29|167.79|170.37|167.87|170.29|167.79|18
1623415360000|2021-06-11 12:42:40|170.28|167.78|170.28|167.78|170.3|167.8|170.27|167.77|9
1623415370000|2021-06-11 12:42:50|170.27|167.77|170.27|167.77|170.27|167.77|170.26|167.76|7
1623415380000|2021-06-11 12:43:00|170.26|167.76|170.31|167.81|170.32|167.82|170.26|167.76|17
1623415390000|2021-06-11 12:43:10|170.3|167.8|170.18|167.68|170.3|167.8|170.17|167.67|14
1623415400000|2021-06-11 12:43:20|170.17|167.67|170.15|167.65|170.19|167.69|170.14|167.64|15
1623415410000|2021-06-11 12:43:30|170.14|167.64|170.06|167.56|170.14|167.64|170.05|167.55|14
1623415420000|2021-06-11 12:43:40|170.05|167.55|170.1|167.6|170.1|167.6|170.04|167.54|9
1623415430000|2021-06-11 12:43:50|170.09|167.59|170.1|167.6|170.11|167.61|170.09|167.59|5
1623415440000|2021-06-11 12:44:00|170.09|167.59|170.14|167.64|170.15|167.65|170.09|167.59|17
1623415450000|2021-06-11 12:44:10|170.15|167.65|170.21|167.71|170.22|167.72|170.15|167.65|16
1623415460000|2021-06-11 12:44:20|170.2|167.7|170.3|167.8|170.3|167.8|170.2|167.7|17
1623415470000|2021-06-11 12:44:30|170.28|167.78|170.37|167.87|170.39|167.89|170.28|167.78|13
1623415480000|2021-06-11 12:44:40|170.36|167.86|170.36|167.86|170.39|167.89|170.36|167.86|7
1623415490000|2021-06-11 12:44:50|170.33|167.83|170.39|167.89|170.39|167.89|170.33|167.83|7
1623415500000|2021-06-11 12:45:00|170.37|167.87|170.2|167.7|170.39|167.89|170.2|167.7|21
1623415510000|2021-06-11 12:45:10|170.19|167.69|170.18|167.68|170.23|167.73|170.18|167.68|12
1623415520000|2021-06-11 12:45:20|170.19|167.69|170.17|167.67|170.19|167.69|170.17|167.67|13
1623415530000|2021-06-11 12:45:30|170.15|167.65|170.18|167.68|170.18|167.68|170.14|167.64|20
1623415540000|2021-06-11 12:45:40|170.17|167.67|170.14|167.64|170.18|167.68|170.14|167.64|7
1623415550000|2021-06-11 12:45:50|170.18|167.68|170.2|167.7|170.2|167.7|170.16|167.66|10
1623415560000|2021-06-11 12:46:00|170.21|167.71|170.25|167.75|170.25|167.75|170.18|167.68|13
1623415570000|2021-06-11 12:46:10|170.26|167.76|170.25|167.75|170.27|167.77|170.24|167.74|11
1623415580000|2021-06-11 12:46:20|170.26|167.76|170.24|167.74|170.29|167.79|170.24|167.74|11
1623415590000|2021-06-11 12:46:30|170.25|167.75|170.3|167.8|170.3|167.8|170.25|167.75|12
1623415600000|2021-06-11 12:46:40|170.29|167.79|170.37|167.87|170.39|167.89|170.29|167.79|11
1623415610000|2021-06-11 12:46:50|170.42|167.92|170.53|168.03|170.53|168.03|170.42|167.92|14
1623415620000|2021-06-11 12:47:00|170.55|168.05|170.5|168|170.55|168.05|170.48|167.98|11
1623415630000|2021-06-11 12:47:10|170.49|167.99|170.39|167.89|170.49|167.99|170.39|167.89|15
1623415640000|2021-06-11 12:47:20|170.38|167.88|170.44|167.94|170.44|167.94|170.35|167.85|15
1623415650000|2021-06-11 12:47:30|170.45|167.95|170.5|168|170.53|168.03|170.44|167.94|17
1623415660000|2021-06-11 12:47:40|170.51|168.01|170.55|168.05|170.55|168.05|170.51|168.01|7
1623415670000|2021-06-11 12:47:50|170.54|168.04|170.57|168.07|170.57|168.07|170.54|168.04|3
1623415680000|2021-06-11 12:48:00|170.58|168.08|170.67|168.17|170.67|168.17|170.57|168.07|11
1623415690000|2021-06-11 12:48:10|170.69|168.19|170.66|168.16|170.7|168.2|170.66|168.16|7
1623415700000|2021-06-11 12:48:20|170.67|168.17|170.61|168.11|170.68|168.18|170.61|168.11|15
1623415710000|2021-06-11 12:48:30|170.62|168.12|170.69|168.19|170.7|168.2|170.62|168.12|14
1623415720000|2021-06-11 12:48:40|170.73|168.23|170.76|168.26|170.76|168.26|170.71|168.21|19
1623415730000|2021-06-11 12:48:50|170.77|168.27|170.85|168.35|170.86|168.36|170.77|168.27|11
1623415740000|2021-06-11 12:49:00|170.83|168.33|170.86|168.36|170.86|168.36|170.83|168.33|10
1623415750000|2021-06-11 12:49:10|170.88|168.38|171.04|168.54|171.13|168.63|170.88|168.38|22
1623415760000|2021-06-11 12:49:20|171.03|168.53|170.96|168.46|171.03|168.53|170.93|168.43|17
1623415770000|2021-06-11 12:49:30|170.95|168.45|170.97|168.47|171|168.5|170.95|168.45|7
1623415780000|2021-06-11 12:49:40|170.95|168.45|170.93|168.43|170.98|168.48|170.93|168.43|11
1623415790000|2021-06-11 12:49:50|170.92|168.42|170.94|168.44|170.95|168.45|170.91|168.41|8
1623415800000|2021-06-11 12:50:00|170.95|168.45|170.98|168.48|170.98|168.48|170.95|168.45|7
1623415810000|2021-06-11 12:50:10|170.97|168.47|170.85|168.35|170.97|168.47|170.78|168.28|17
1623415820000|2021-06-11 12:50:20|170.84|168.34|170.83|168.33|170.85|168.35|170.83|168.33|14
1623415830000|2021-06-11 12:50:30|170.84|168.34|170.78|168.28|170.85|168.35|170.78|168.28|14
1623415840000|2021-06-11 12:50:40|170.8|168.3|170.81|168.31|170.86|168.36|170.8|168.3|13
1623415850000|2021-06-11 12:50:50|170.8|168.3|170.73|168.23|170.81|168.31|170.72|168.22|15
1623415860000|2021-06-11 12:51:00|170.74|168.24|170.72|168.22|170.84|168.34|170.7|168.2|21
1623415870000|2021-06-11 12:51:10|170.74|168.24|170.6|168.1|170.74|168.24|170.59|168.09|22
1623415880000|2021-06-11 12:51:20|170.61|168.11|170.63|168.13|170.63|168.13|170.58|168.08|20
1623415890000|2021-06-11 12:51:30|170.62|168.12|170.68|168.18|170.68|168.18|170.59|168.09|19
1623415900000|2021-06-11 12:51:40|170.73|168.23|170.83|168.33|170.9|168.4|170.73|168.23|29
1623415910000|2021-06-11 12:51:50|170.82|168.32|170.82|168.32|170.84|168.34|170.81|168.31|15
1623415920000|2021-06-11 12:52:00|170.8|168.3|170.57|168.07|170.83|168.33|170.57|168.07|22
1623415930000|2021-06-11 12:52:10|170.56|168.06|170.55|168.05|170.59|168.09|170.54|168.04|18
1623415940000|2021-06-11 12:52:20|170.56|168.06|170.61|168.11|170.63|168.13|170.55|168.05|17
1623415950000|2021-06-11 12:52:30|170.62|168.12|170.66|168.16|170.66|168.16|170.62|168.12|14
1623415960000|2021-06-11 12:52:40|170.65|168.15|170.65|168.15|170.67|168.17|170.64|168.14|6
1623415970000|2021-06-11 12:52:50|170.64|168.14|170.73|168.23|170.74|168.24|170.64|168.14|23
1623415980000|2021-06-11 12:53:00|170.77|168.27|170.79|168.29|170.79|168.29|170.76|168.26|11
1623415990000|2021-06-11 12:53:10|170.78|168.28|170.77|168.27|170.78|168.28|170.74|168.24|10
1623416000000|2021-06-11 12:53:20|170.71|168.21|170.63|168.13|170.71|168.21|170.62|168.12|21
1623416010000|2021-06-11 12:53:30|170.64|168.14|170.66|168.16|170.69|168.19|170.63|168.13|9
1623416020000|2021-06-11 12:53:40|170.67|168.17|170.62|168.12|170.69|168.19|170.59|168.09|20
1623416030000|2021-06-11 12:53:50|170.63|168.13|170.56|168.06|170.63|168.13|170.56|168.06|13
1623416040000|2021-06-11 12:54:00|170.55|168.05|170.63|168.13|170.7|168.2|170.55|168.05|25
1623416050000|2021-06-11 12:54:10|170.62|168.12|170.61|168.11|170.65|168.15|170.61|168.11|9
1623416060000|2021-06-11 12:54:20|170.62|168.12|170.53|168.03|170.62|168.12|170.53|168.03|15
1623416070000|2021-06-11 12:54:30|170.54|168.04|170.48|167.98|170.54|168.04|170.47|167.97|15
1623416080000|2021-06-11 12:54:40|170.49|167.99|170.51|168.01|170.57|168.07|170.49|167.99|12
1623416090000|2021-06-11 12:54:50|170.52|168.02|170.53|168.03|170.53|168.03|170.49|167.99|13
1623416100000|2021-06-11 12:55:00|170.51|168.01|170.58|168.08|170.59|168.09|170.5|168|15
1623416110000|2021-06-11 12:55:10|170.6|168.1|170.65|168.15|170.65|168.15|170.59|168.09|10
1623416120000|2021-06-11 12:55:20|170.66|168.16|170.57|168.07|170.66|168.16|170.57|168.07|20
1623416130000|2021-06-11 12:55:30|170.58|168.08|170.56|168.06|170.58|168.08|170.53|168.03|17
1623416140000|2021-06-11 12:55:40|170.54|168.04|170.58|168.08|170.58|168.08|170.54|168.04|12
1623416150000|2021-06-11 12:55:50|170.59|168.09|170.52|168.02|170.59|168.09|170.52|168.02|16
1623416160000|2021-06-11 12:56:00|170.53|168.03|170.55|168.05|170.57|168.07|170.51|168.01|14
1623416170000|2021-06-11 12:56:10|170.53|168.03|170.55|168.05|170.55|168.05|170.52|168.02|10
1623416180000|2021-06-11 12:56:20|170.54|168.04|170.51|168.01|170.54|168.04|170.51|168.01|8
1623416190000|2021-06-11 12:56:30|170.5|168|170.49|167.99|170.51|168.01|170.49|167.99|6
1623416200000|2021-06-11 12:56:40|170.51|168.01|170.54|168.04|170.57|168.07|170.51|168.01|16
1623416210000|2021-06-11 12:56:50|170.55|168.05|170.57|168.07|170.57|168.07|170.53|168.03|11
1623416220000|2021-06-11 12:57:00|170.56|168.06|170.54|168.04|170.58|168.08|170.54|168.04|8
1623416230000|2021-06-11 12:57:10|170.53|168.03|170.55|168.05|170.55|168.05|170.53|168.03|3
1623416240000|2021-06-11 12:57:20|170.56|168.06|170.63|168.13|170.63|168.13|170.55|168.05|23
1623416250000|2021-06-11 12:57:30|170.64|168.14|170.63|168.13|170.65|168.15|170.59|168.09|21
1623416260000|2021-06-11 12:57:40|170.65|168.15|170.63|168.13|170.66|168.16|170.62|168.12|15
1623416270000|2021-06-11 12:57:50|170.64|168.14|170.64|168.14|170.64|168.14|170.62|168.12|15
1623416280000|2021-06-11 12:58:00|170.65|168.15|170.59|168.09|170.65|168.15|170.59|168.09|12
1623416290000|2021-06-11 12:58:10|170.6|168.1|170.6|168.1|170.61|168.11|170.58|168.08|12
1623416300000|2021-06-11 12:58:20|170.61|168.11|170.63|168.13|170.63|168.13|170.58|168.08|13
1623416310000|2021-06-11 12:58:30|170.64|168.14|170.74|168.24|170.75|168.25|170.64|168.14|18
1623416320000|2021-06-11 12:58:40|170.75|168.25|170.81|168.31|170.83|168.33|170.75|168.25|19
1623416330000|2021-06-11 12:58:50|170.8|168.3|170.78|168.28|170.8|168.3|170.75|168.25|14
1623416340000|2021-06-11 12:59:00|170.75|168.25|170.66|168.16|170.77|168.27|170.66|168.16|14
1623416350000|2021-06-11 12:59:10|170.64|168.14|170.66|168.16|170.66|168.16|170.61|168.11|9
1623416360000|2021-06-11 12:59:20|170.67|168.17|170.67|168.17|170.68|168.18|170.66|168.16|14
1623416370000|2021-06-11 12:59:30|170.65|168.15|170.67|168.17|170.69|168.19|170.65|168.15|14
1623416380000|2021-06-11 12:59:40|170.66|168.16|170.64|168.14|170.67|168.17|170.6|168.1|20
1623416390000|2021-06-11 12:59:50|170.62|168.12|170.64|168.14|170.64|168.14|170.62|168.12|7
1623416400000|2021-06-11 13:00:00|170.66|168.16|170.78|168.28|170.78|168.28|170.64|168.14|19
1623416410000|2021-06-11 13:00:10|170.79|168.29|170.81|168.31|170.88|168.38|170.77|168.27|29
1623416420000|2021-06-11 13:00:20|170.8|168.3|170.74|168.24|170.82|168.32|170.72|168.22|21
1623416430000|2021-06-11 13:00:30|170.75|168.25|170.76|168.26|170.8|168.3|170.73|168.23|21
1623416440000|2021-06-11 13:00:40|170.78|168.28|170.81|168.31|170.81|168.31|170.74|168.24|19
1623416450000|2021-06-11 13:00:50|170.8|168.3|170.82|168.32|170.85|168.35|170.8|168.3|9
1623416460000|2021-06-11 13:01:00|170.86|168.36|170.92|168.42|170.95|168.45|170.86|168.36|21
1623416470000|2021-06-11 13:01:10|170.93|168.43|170.95|168.45|170.95|168.45|170.93|168.43|9
1623416480000|2021-06-11 13:01:20|170.94|168.44|171.04|168.54|171.09|168.59|170.94|168.44|21
1623416490000|2021-06-11 13:01:30|171.05|168.55|171.06|168.56|171.07|168.57|171.04|168.54|9
1623416500000|2021-06-11 13:01:40|171.07|168.57|171.06|168.56|171.07|168.57|171.05|168.55|8
1623416510000|2021-06-11 13:01:50|171.05|168.55|171.05|168.55|171.06|168.56|171.05|168.55|3
1623416520000|2021-06-11 13:02:00|171.06|168.56|170.98|168.48|171.06|168.56|170.96|168.46|14
1623416530000|2021-06-11 13:02:10|170.97|168.47|170.97|168.47|170.98|168.48|170.95|168.45|21
1623416540000|2021-06-11 13:02:20|170.96|168.46|170.96|168.46|170.97|168.47|170.95|168.45|7
1623416550000|2021-06-11 13:02:30|170.95|168.45|171|168.5|171.01|168.51|170.94|168.44|14
1623416560000|2021-06-11 13:02:40|170.99|168.49|170.99|168.49|171.02|168.52|170.97|168.47|16
1623416570000|2021-06-11 13:02:50|171|168.5|171.13|168.63|171.15|168.65|170.99|168.49|18
1623416580000|2021-06-11 13:03:00|171.12|168.62|171.04|168.54|171.15|168.65|171.04|168.54|17
1623416590000|2021-06-11 13:03:10|171.03|168.53|171.07|168.57|171.08|168.58|171.02|168.52|22
1623416600000|2021-06-11 13:03:20|171.08|168.58|171.07|168.57|171.08|168.58|171.05|168.55|15
1623416610000|2021-06-11 13:03:30|171.08|168.58|171.1|168.6|171.11|168.61|171.07|168.57|12
1623416620000|2021-06-11 13:03:40|171.11|168.61|171.11|168.61|171.13|168.63|171.11|168.61|16
1623416630000|2021-06-11 13:03:50|171.09|168.59|171.11|168.61|171.12|168.62|171.09|168.59|13
1623416640000|2021-06-11 13:04:00|171.12|168.62|171.1|168.6|171.12|168.62|171.08|168.58|17
1623416650000|2021-06-11 13:04:10|171.09|168.59|171.07|168.57|171.09|168.59|171.02|168.52|21
1623416660000|2021-06-11 13:04:20|171.08|168.58|171.06|168.56|171.09|168.59|171.05|168.55|14
1623416670000|2021-06-11 13:04:30|171.05|168.55|171.06|168.56|171.07|168.57|171.05|168.55|9
1623416680000|2021-06-11 13:04:40|171.07|168.57|171.08|168.58|171.11|168.61|171.07|168.57|10
1623416690000|2021-06-11 13:04:50|171.07|168.57|171.07|168.57|171.08|168.58|171.05|168.55|8
1623416700000|2021-06-11 13:05:00|171.09|168.59|170.99|168.49|171.1|168.6|170.98|168.48|17
1623416710000|2021-06-11 13:05:10|171|168.5|170.99|168.49|171|168.5|170.99|168.49|4
1623416720000|2021-06-11 13:05:20|171.01|168.51|171.01|168.51|171.01|168.51|170.97|168.47|10
1623416730000|2021-06-11 13:05:30|171|168.5|170.95|168.45|171|168.5|170.94|168.44|6
1623416740000|2021-06-11 13:05:40|170.96|168.46|170.99|168.49|171.01|168.51|170.95|168.45|9
1623416750000|2021-06-11 13:05:50|170.98|168.48|170.99|168.49|171.01|168.51|170.97|168.47|11
1623416760000|2021-06-11 13:06:00|170.98|168.48|170.98|168.48|171.01|168.51|170.97|168.47|14
1623416770000|2021-06-11 13:06:10|170.99|168.49|171.05|168.55|171.05|168.55|170.98|168.48|10
1623416780000|2021-06-11 13:06:20|171.03|168.53|171.05|168.55|171.05|168.55|171.03|168.53|3
1623416790000|2021-06-11 13:06:30|171.04|168.54|171.04|168.54|171.05|168.55|171.02|168.52|8
1623416800000|2021-06-11 13:06:40|171.05|168.55|171.05|168.55|171.05|168.55|171.04|168.54|5
1623416810000|2021-06-11 13:06:50|171.04|168.54|171.04|168.54|171.05|168.55|171.04|168.54|7
1623416820000|2021-06-11 13:07:00|171.08|168.58|171.07|168.57|171.15|168.65|171.07|168.57|18
1623416830000|2021-06-11 13:07:10|171.06|168.56|171.09|168.59|171.1|168.6|171.06|168.56|12
1623416840000|2021-06-11 13:07:20|171.11|168.61|171.14|168.64|171.14|168.64|171.11|168.61|9
1623416850000|2021-06-11 13:07:30|171.13|168.63|171.14|168.64|171.14|168.64|171.11|168.61|6
1623416860000|2021-06-11 13:07:40|171.13|168.63|171.14|168.64|171.16|168.66|171.12|168.62|10
1623416870000|2021-06-11 13:07:50|171.15|168.65|171.14|168.64|171.16|168.66|171.12|168.62|12
1623416880000|2021-06-11 13:08:00|171.13|168.63|171.21|168.71|171.21|168.71|171.13|168.63|8
1623416890000|2021-06-11 13:08:10|171.2|168.7|171.28|168.78|171.29|168.79|171.2|168.7|14
1623416900000|2021-06-11 13:08:20|171.29|168.79|171.35|168.85|171.39|168.89|171.29|168.79|17
1623416910000|2021-06-11 13:08:30|171.36|168.86|171.38|168.88|171.39|168.89|171.33|168.83|14
1623416920000|2021-06-11 13:08:40|171.39|168.89|171.41|168.91|171.47|168.97|171.38|168.88|15
1623416930000|2021-06-11 13:08:50|171.4|168.9|171.34|168.84|171.4|168.9|171.33|168.83|18
1623416940000|2021-06-11 13:09:00|171.33|168.83|171.21|168.71|171.37|168.87|171.2|168.7|27
1623416950000|2021-06-11 13:09:10|171.22|168.72|171.22|168.72|171.25|168.75|171.22|168.72|17
1623416960000|2021-06-11 13:09:20|171.23|168.73|171.31|168.81|171.33|168.83|171.23|168.73|13
1623416970000|2021-06-11 13:09:30|171.3|168.8|171.32|168.82|171.32|168.82|171.3|168.8|8
1623416980000|2021-06-11 13:09:40|171.33|168.83|171.29|168.79|171.38|168.88|171.29|168.79|17
1623416990000|2021-06-11 13:09:50|171.28|168.78|171.27|168.77|171.28|168.78|171.25|168.75|14
1623417000000|2021-06-11 13:10:00|171.28|168.78|171.27|168.77|171.3|168.8|171.25|168.75|18
1623417010000|2021-06-11 13:10:10|171.29|168.79|171.31|168.81|171.33|168.83|171.26|168.76|14
1623417020000|2021-06-11 13:10:20|171.32|168.82|171.29|168.79|171.32|168.82|171.28|168.78|13
1623417030000|2021-06-11 13:10:30|171.28|168.78|171.31|168.81|171.31|168.81|171.28|168.78|12
1623417040000|2021-06-11 13:10:40|171.3|168.8|171.31|168.81|171.31|168.81|171.29|168.79|12
1623417050000|2021-06-11 13:10:50|171.3|168.8|171.3|168.8|171.3|168.8|171.26|168.76|5
1623417060000|2021-06-11 13:11:00|171.27|168.77|171.33|168.83|171.33|168.83|171.26|168.76|20
1623417070000|2021-06-11 13:11:10|171.31|168.81|171.32|168.82|171.33|168.83|171.3|168.8|11
1623417080000|2021-06-11 13:11:20|171.33|168.83|171.4|168.9|171.46|168.96|171.33|168.83|14
1623417090000|2021-06-11 13:11:30|171.41|168.91|171.41|168.91|171.42|168.92|171.38|168.88|11
1623417100000|2021-06-11 13:11:40|171.4|168.9|171.4|168.9|171.41|168.91|171.39|168.89|7
1623417110000|2021-06-11 13:11:50|171.39|168.89|171.42|168.92|171.42|168.92|171.38|168.88|13
1623417120000|2021-06-11 13:12:00|171.41|168.91|171.52|169.02|171.55|169.05|171.41|168.91|14
1623417130000|2021-06-11 13:12:10|171.51|169.01|171.53|169.03|171.53|169.03|171.51|169.01|13
1623417140000|2021-06-11 13:12:20|171.52|169.02|171.54|169.04|171.55|169.05|171.51|169.01|13
1623417150000|2021-06-11 13:12:30|171.55|169.05|171.53|169.03|171.6|169.1|171.51|169.01|18
1623417160000|2021-06-11 13:12:40|171.55|169.05|171.54|169.04|171.59|169.09|171.52|169.02|21
1623417170000|2021-06-11 13:12:50|171.56|169.06|171.53|169.03|171.57|169.07|171.47|168.97|19
1623417180000|2021-06-11 13:13:00|171.51|169.01|171.48|168.98|171.52|169.02|171.47|168.97|15
1623417190000|2021-06-11 13:13:10|171.47|168.97|171.49|168.99|171.5|169|171.43|168.93|16
1623417200000|2021-06-11 13:13:20|171.46|168.96|171.5|169|171.5|169|171.46|168.96|18
1623417210000|2021-06-11 13:13:30|171.53|169.03|171.55|169.05|171.56|169.06|171.52|169.02|7
1623417220000|2021-06-11 13:13:40|171.56|169.06|171.53|169.03|171.57|169.07|171.53|169.03|13
1623417230000|2021-06-11 13:13:50|171.52|169.02|171.58|169.08|171.58|169.08|171.52|169.02|9
1623417240000|2021-06-11 13:14:00|171.59|169.09|171.56|169.06|171.64|169.14|171.54|169.04|19
1623417250000|2021-06-11 13:14:10|171.55|169.05|171.52|169.02|171.56|169.06|171.52|169.02|12
1623417260000|2021-06-11 13:14:20|171.57|169.07|171.62|169.12|171.62|169.12|171.54|169.04|11
1623417270000|2021-06-11 13:14:30|171.63|169.13|171.56|169.06|171.63|169.13|171.56|169.06|19
1623417280000|2021-06-11 13:14:40|171.57|169.07|171.56|169.06|171.58|169.08|171.56|169.06|9
1623417290000|2021-06-11 13:14:50|171.57|169.07|171.55|169.05|171.57|169.07|171.54|169.04|12
1623417300000|2021-06-11 13:15:00|171.56|169.06|171.5|169|171.57|169.07|171.5|169|19
1623417310000|2021-06-11 13:15:10|171.48|168.98|171.41|168.91|171.48|168.98|171.4|168.9|22
1623417320000|2021-06-11 13:15:20|171.4|168.9|171.28|168.78|171.41|168.91|171.28|168.78|17
1623417330000|2021-06-11 13:15:30|171.29|168.79|171.33|168.83|171.35|168.85|171.27|168.77|20
1623417340000|2021-06-11 13:15:40|171.34|168.84|171.42|168.92|171.47|168.97|171.33|168.83|19
1623417350000|2021-06-11 13:15:50|171.43|168.93|171.46|168.96|171.46|168.96|171.43|168.93|18
1623417360000|2021-06-11 13:16:00|171.47|168.97|171.53|169.03|171.53|169.03|171.46|168.96|13
1623417370000|2021-06-11 13:16:10|171.54|169.04|171.54|169.04|171.56|169.06|171.52|169.02|16
1623417380000|2021-06-11 13:16:20|171.53|169.03|171.52|169.02|171.54|169.04|171.52|169.02|13
1623417390000|2021-06-11 13:16:30|171.53|169.03|171.51|169.01|171.55|169.05|171.51|169.01|11
1623417400000|2021-06-11 13:16:40|171.52|169.02|171.53|169.03|171.55|169.05|171.52|169.02|14
1623417410000|2021-06-11 13:16:50|171.52|169.02|171.54|169.04|171.54|169.04|171.52|169.02|12
1623417420000|2021-06-11 13:17:00|171.53|169.03|171.61|169.11|171.67|169.17|171.53|169.03|15
1623417430000|2021-06-11 13:17:10|171.59|169.09|171.59|169.09|171.6|169.1|171.57|169.07|16
1623417440000|2021-06-11 13:17:20|171.6|169.1|171.55|169.05|171.6|169.1|171.55|169.05|17
1623417450000|2021-06-11 13:17:30|171.56|169.06|171.54|169.04|171.57|169.07|171.54|169.04|16
1623417460000|2021-06-11 13:17:40|171.53|169.03|171.47|168.97|171.54|169.04|171.45|168.95|10
1623417470000|2021-06-11 13:17:50|171.46|168.96|171.44|168.94|171.48|168.98|171.44|168.94|22
1623417480000|2021-06-11 13:18:00|171.45|168.95|171.55|169.05|171.56|169.06|171.45|168.95|22
1623417490000|2021-06-11 13:18:10|171.54|169.04|171.52|169.02|171.56|169.06|171.52|169.02|13
1623417500000|2021-06-11 13:18:20|171.5|169|171.5|169|171.51|169.01|171.49|168.99|11
1623417510000|2021-06-11 13:18:30|171.49|168.99|171.45|168.95|171.49|168.99|171.45|168.95|7
1623417520000|2021-06-11 13:18:40|171.46|168.96|171.47|168.97|171.48|168.98|171.45|168.95|5
1623417530000|2021-06-11 13:18:50|171.48|168.98|171.51|169.01|171.51|169.01|171.46|168.96|9
1623417540000|2021-06-11 13:19:00|171.5|169|171.45|168.95|171.51|169.01|171.43|168.93|14
1623417550000|2021-06-11 13:19:10|171.44|168.94|171.36|168.86|171.45|168.95|171.36|168.86|17
1623417560000|2021-06-11 13:19:20|171.37|168.87|171.27|168.77|171.37|168.87|171.26|168.76|19
1623417570000|2021-06-11 13:19:30|171.28|168.78|171.25|168.75|171.28|168.78|171.24|168.74|12
1623417580000|2021-06-11 13:19:40|171.26|168.76|171.21|168.71|171.26|168.76|171.21|168.71|12
1623417590000|2021-06-11 13:19:50|171.2|168.7|171.23|168.73|171.25|168.75|171.2|168.7|19
1623417600000|2021-06-11 13:20:00|171.24|168.74|171.26|168.76|171.26|168.76|171.22|168.72|9
1623417610000|2021-06-11 13:20:10|171.25|168.75|171.22|168.72|171.38|168.88|171.21|168.71|25
1623417620000|2021-06-11 13:20:20|171.21|168.71|171.19|168.69|171.21|168.71|171.18|168.68|12
1623417630000|2021-06-11 13:20:30|171.18|168.68|171.1|168.6|171.18|168.68|171.1|168.6|15
1623417640000|2021-06-11 13:20:40|171.09|168.59|171.12|168.62|171.14|168.64|171.08|168.58|15
1623417650000|2021-06-11 13:20:50|171.11|168.61|171.05|168.55|171.13|168.63|171.04|168.54|24
1623417660000|2021-06-11 13:21:00|171.08|168.58|171.04|168.54|171.09|168.59|171.03|168.53|23
1623417670000|2021-06-11 13:21:10|171.05|168.55|171.1|168.6|171.1|168.6|171.05|168.55|8
1623417680000|2021-06-11 13:21:20|171.11|168.61|171.1|168.6|171.16|168.66|171.1|168.6|10
1623417690000|2021-06-11 13:21:30|171.09|168.59|171.08|168.58|171.1|168.6|171.07|168.57|10
1623417700000|2021-06-11 13:21:40|171.07|168.57|171.03|168.53|171.07|168.57|171.03|168.53|8
1623417710000|2021-06-11 13:21:50|171.02|168.52|171.02|168.52|171.03|168.53|171.02|168.52|3
1623417720000|2021-06-11 13:22:00|171.03|168.53|171.03|168.53|171.04|168.54|171.02|168.52|10
1623417730000|2021-06-11 13:22:10|171.02|168.52|171.05|168.55|171.11|168.61|171.02|168.52|20
1623417740000|2021-06-11 13:22:20|171.04|168.54|170.99|168.49|171.04|168.54|170.99|168.49|10
1623417750000|2021-06-11 13:22:30|170.98|168.48|171.03|168.53|171.03|168.53|170.98|168.48|16
1623417760000|2021-06-11 13:22:40|171.04|168.54|170.99|168.49|171.05|168.55|170.99|168.49|16
1623417770000|2021-06-11 13:22:50|171|168.5|171.12|168.62|171.12|168.62|171|168.5|24
1623417780000|2021-06-11 13:23:00|171.13|168.63|171.54|169.04|171.54|169.04|171.13|168.63|25
1623417790000|2021-06-11 13:23:10|171.44|168.94|171.43|168.93|171.5|169|171.38|168.88|25
1623417800000|2021-06-11 13:23:20|171.41|168.91|171.46|168.96|171.46|168.96|171.41|168.91|16
1623417810000|2021-06-11 13:23:30|171.52|169.02|171.37|168.87|171.52|169.02|171.37|168.87|12
1623417820000|2021-06-11 13:23:40|171.38|168.88|171.38|168.88|171.43|168.93|171.38|168.88|14
1623417830000|2021-06-11 13:23:50|171.36|168.86|171.37|168.87|171.39|168.89|171.29|168.79|21
1623417840000|2021-06-11 13:24:00|171.35|168.85|171.31|168.81|171.39|168.89|171.3|168.8|19
1623417850000|2021-06-11 13:24:10|171.36|168.86|171.4|168.9|171.42|168.92|171.36|168.86|17
1623417860000|2021-06-11 13:24:20|171.41|168.91|171.47|168.97|171.47|168.97|171.41|168.91|11
1623417870000|2021-06-11 13:24:30|171.53|169.03|171.54|169.04|171.62|169.12|171.51|169.01|18
1623417880000|2021-06-11 13:24:40|171.53|169.03|171.58|169.08|171.63|169.13|171.5|169|16
1623417890000|2021-06-11 13:24:50|171.59|169.09|171.49|168.99|171.59|169.09|171.47|168.97|11
1623417900000|2021-06-11 13:25:00|171.51|169.01|171.52|169.02|171.57|169.07|171.48|168.98|20
1623417910000|2021-06-11 13:25:10|171.54|169.04|171.6|169.1|171.63|169.13|171.52|169.02|16
1623417920000|2021-06-11 13:25:20|171.62|169.12|171.72|169.22|171.72|169.22|171.62|169.12|14
1623417930000|2021-06-11 13:25:30|171.73|169.23|171.71|169.21|171.74|169.24|171.71|169.21|9
1623417940000|2021-06-11 13:25:40|171.7|169.2|171.74|169.24|171.74|169.24|171.66|169.16|21
1623417950000|2021-06-11 13:25:50|171.73|169.23|171.65|169.15|171.73|169.23|171.65|169.15|19
1623417960000|2021-06-11 13:26:00|171.66|169.16|171.68|169.18|171.7|169.2|171.62|169.12|15
1623417970000|2021-06-11 13:26:10|171.67|169.17|171.58|169.08|171.67|169.17|171.58|169.08|12
1623417980000|2021-06-11 13:26:20|171.57|169.07|171.56|169.06|171.58|169.08|171.56|169.06|8
1623417990000|2021-06-11 13:26:30|171.55|169.05|171.53|169.03|171.55|169.05|171.52|169.02|14
1623418000000|2021-06-11 13:26:40|171.54|169.04|171.54|169.04|171.55|169.05|171.52|169.02|6
1623418010000|2021-06-11 13:26:50|171.53|169.03|171.59|169.09|171.59|169.09|171.53|169.03|11
1623418020000|2021-06-11 13:27:00|171.58|169.08|171.59|169.09|171.59|169.09|171.58|169.08|2
1623418030000|2021-06-11 13:27:10|171.58|169.08|171.6|169.1|171.6|169.1|171.58|169.08|13
1623418040000|2021-06-11 13:27:20|171.59|169.09|171.69|169.19|171.7|169.2|171.59|169.09|15
1623418050000|2021-06-11 13:27:30|171.7|169.2|171.73|169.23|171.75|169.25|171.7|169.2|7
1623418060000|2021-06-11 13:27:40|171.71|169.21|171.61|169.11|171.71|169.21|171.61|169.11|13
1623418070000|2021-06-11 13:27:50|171.6|169.1|171.5|169|171.6|169.1|171.5|169|13
1623418080000|2021-06-11 13:28:00|171.49|168.99|171.51|169.01|171.51|169.01|171.48|168.98|10
1623418090000|2021-06-11 13:28:10|171.52|169.02|171.54|169.04|171.54|169.04|171.5|169|12
1623418100000|2021-06-11 13:28:20|171.55|169.05|171.45|168.95|171.55|169.05|171.45|168.95|15
1623418110000|2021-06-11 13:28:30|171.44|168.94|171.44|168.94|171.45|168.95|171.44|168.94|7
1623418120000|2021-06-11 13:28:40|171.43|168.93|171.44|168.94|171.44|168.94|171.4|168.9|13
1623418130000|2021-06-11 13:28:50|171.43|168.93|171.44|168.94|171.45|168.95|171.37|168.87|13
1623418140000|2021-06-11 13:29:00|171.43|168.93|171.51|169.01|171.58|169.08|171.43|168.93|15
1623418150000|2021-06-11 13:29:10|171.52|169.02|171.46|168.96|171.52|169.02|171.43|168.93|18
1623418160000|2021-06-11 13:29:20|171.47|168.97|171.45|168.95|171.48|168.98|171.45|168.95|11
1623418170000|2021-06-11 13:29:30|171.44|168.94|171.49|168.99|171.49|168.99|171.44|168.94|4
1623418180000|2021-06-11 13:29:40|171.48|168.98|171.59|169.09|171.59|169.09|171.48|168.98|11
1623418190000|2021-06-11 13:29:50|171.61|169.11|171.65|169.15|171.65|169.15|171.61|169.11|11
1623418200000|2021-06-11 13:30:00|171.69|169.19|171.72|169.22|171.74|169.24|171.68|169.18|11
1623418210000|2021-06-11 13:30:10|171.71|169.21|171.7|169.2|171.72|169.22|171.7|169.2|15
1623418220000|2021-06-11 13:30:20|171.71|169.21|171.64|169.14|171.71|169.21|171.64|169.14|17
1623418230000|2021-06-11 13:30:30|171.61|169.11|171.61|169.11|171.63|169.13|171.6|169.1|13
1623418240000|2021-06-11 13:30:40|171.6|169.1|171.56|169.06|171.62|169.12|171.56|169.06|18
1623418250000|2021-06-11 13:30:50|171.57|169.07|171.53|169.03|171.59|169.09|171.53|169.03|12
1623418260000|2021-06-11 13:31:00|171.51|169.01|171.38|168.88|171.51|169.01|171.36|168.86|13
1623418270000|2021-06-11 13:31:10|171.4|168.9|171.43|168.93|171.44|168.94|171.38|168.88|16
1623418280000|2021-06-11 13:31:20|171.41|168.91|171.48|168.98|171.48|168.98|171.41|168.91|8
1623418290000|2021-06-11 13:31:30|171.47|168.97|171.48|168.98|171.48|168.98|171.46|168.96|6
1623418300000|2021-06-11 13:31:40|171.49|168.99|171.45|168.95|171.49|168.99|171.45|168.95|3
1623418310000|2021-06-11 13:31:50|171.48|168.98|171.47|168.97|171.48|168.98|171.47|168.97|2
1623418320000|2021-06-11 13:32:00|171.48|168.98|171.48|168.98|171.5|169|171.47|168.97|8
1623418330000|2021-06-11 13:32:10|171.47|168.97|171.47|168.97|171.48|168.98|171.47|168.97|5
1623418340000|2021-06-11 13:32:20|171.48|168.98|171.54|169.04|171.56|169.06|171.48|168.98|13
1623418350000|2021-06-11 13:32:30|171.55|169.05|171.53|169.03|171.55|169.05|171.5|169|9
1623418360000|2021-06-11 13:32:40|171.54|169.04|171.58|169.08|171.6|169.1|171.52|169.02|9
1623418370000|2021-06-11 13:32:50|171.57|169.07|171.62|169.12|171.63|169.13|171.56|169.06|13
1623418380000|2021-06-11 13:33:00|171.63|169.13|171.65|169.15|171.65|169.15|171.62|169.12|5
1623418390000|2021-06-11 13:33:10|171.67|169.17|171.71|169.21|171.72|169.22|171.65|169.15|12
1623418400000|2021-06-11 13:33:20|171.7|169.2|171.7|169.2|171.71|169.21|171.7|169.2|7
1623418410000|2021-06-11 13:33:30|171.71|169.21|171.66|169.16|171.71|169.21|171.65|169.15|14
1623418420000|2021-06-11 13:33:40|171.67|169.17|171.76|169.26|171.82|169.32|171.67|169.17|15
1623418430000|2021-06-11 13:33:50|171.77|169.27|171.8|169.3|171.8|169.3|171.75|169.25|13
1623418440000|2021-06-11 13:34:00|171.81|169.31|171.79|169.29|171.81|169.31|171.79|169.29|8
1623418450000|2021-06-11 13:34:10|171.8|169.3|171.79|169.29|171.8|169.3|171.78|169.28|6
1623418460000|2021-06-11 13:34:20|171.81|169.31|171.8|169.3|171.83|169.33|171.8|169.3|6
1623418470000|2021-06-11 13:34:30|171.81|169.31|171.83|169.33|171.83|169.33|171.8|169.3|12
1623418480000|2021-06-11 13:34:40|171.82|169.32|171.81|169.31|171.82|169.32|171.81|169.31|4
1623418490000|2021-06-11 13:34:50|171.82|169.32|171.85|169.35|171.85|169.35|171.81|169.31|11
1623418500000|2021-06-11 13:35:00|171.88|169.38|171.96|169.46|171.96|169.46|171.87|169.37|14
1623418510000|2021-06-11 13:35:10|171.97|169.47|171.94|169.44|171.97|169.47|171.93|169.43|8
1623418520000|2021-06-11 13:35:20|171.97|169.47|172.03|169.53|172.03|169.53|171.94|169.44|13
1623418530000|2021-06-11 13:35:30|172.04|169.54|172.34|169.84|172.36|169.86|172.04|169.54|22
1623418540000|2021-06-11 13:35:40|172.32|169.82|172.32|169.82|172.37|169.87|172.31|169.81|22
1623418550000|2021-06-11 13:35:50|172.33|169.83|172.29|169.79|172.35|169.85|172.27|169.77|25
1623418560000|2021-06-11 13:36:00|172.3|169.8|172.31|169.81|172.33|169.83|172.28|169.78|16
1623418570000|2021-06-11 13:36:10|172.32|169.82|172.41|169.91|172.43|169.93|172.32|169.82|12
1623418580000|2021-06-11 13:36:20|172.43|169.93|172.43|169.93|172.44|169.94|172.41|169.91|9
1623418590000|2021-06-11 13:36:30|172.47|169.97|172.45|169.95|172.56|170.06|172.45|169.95|14
1623418600000|2021-06-11 13:36:40|172.47|169.97|172.34|169.84|172.48|169.98|172.34|169.84|23
1623418610000|2021-06-11 13:36:50|172.33|169.83|172.34|169.84|172.34|169.84|172.3|169.8|8
1623418620000|2021-06-11 13:37:00|172.33|169.83|172.39|169.89|172.4|169.9|172.33|169.83|16
1623418630000|2021-06-11 13:37:10|172.38|169.88|172.38|169.88|172.39|169.89|172.35|169.85|13
1623418640000|2021-06-11 13:37:20|172.37|169.87|172.3|169.8|172.37|169.87|172.3|169.8|9
1623418650000|2021-06-11 13:37:30|172.31|169.81|172.29|169.79|172.31|169.81|172.29|169.79|3
1623418660000|2021-06-11 13:37:40|172.3|169.8|172.29|169.79|172.3|169.8|172.28|169.78|7
1623418670000|2021-06-11 13:37:50|172.28|169.78|172.32|169.82|172.35|169.85|172.28|169.78|14
1623418680000|2021-06-11 13:38:00|172.33|169.83|172.34|169.84|172.36|169.86|172.32|169.82|10
1623418690000|2021-06-11 13:38:10|172.33|169.83|172.3|169.8|172.35|169.85|172.3|169.8|12
1623418700000|2021-06-11 13:38:20|172.31|169.81|172.31|169.81|172.31|169.81|172.3|169.8|3
1623418710000|2021-06-11 13:38:30|172.32|169.82|172.39|169.89|172.39|169.89|172.32|169.82|5
1623418720000|2021-06-11 13:38:40|172.38|169.88|172.39|169.89|172.4|169.9|172.38|169.88|4
1623418730000|2021-06-11 13:38:50|172.38|169.88|172.4|169.9|172.4|169.9|172.38|169.88|5
1623418740000|2021-06-11 13:39:00|172.41|169.91|172.46|169.96|172.46|169.96|172.41|169.91|5
1623418750000|2021-06-11 13:39:10|172.45|169.95|172.45|169.95|172.46|169.96|172.45|169.95|3
1623418760000|2021-06-11 13:39:20|172.46|169.96|172.53|170.03|172.53|170.03|172.46|169.96|11
1623418770000|2021-06-11 13:39:30|172.54|170.04|172.55|170.05|172.56|170.06|172.53|170.03|6
1623418780000|2021-06-11 13:39:40|172.56|170.06|172.55|170.05|172.57|170.07|172.54|170.04|8
1623418790000|2021-06-11 13:39:50|172.54|170.04|172.53|170.03|172.57|170.07|172.53|170.03|11
1623418800000|2021-06-11 13:40:00|172.54|170.04|172.58|170.08|172.58|170.08|172.52|170.02|13
1623418810000|2021-06-11 13:40:10|172.59|170.09|172.62|170.12|172.63|170.13|172.59|170.09|7
1623418820000|2021-06-11 13:40:20|172.64|170.14|172.71|170.21|172.72|170.22|172.64|170.14|10
1623418830000|2021-06-11 13:40:30|172.72|170.22|172.79|170.29|172.85|170.35|172.72|170.22|16
1623418840000|2021-06-11 13:40:40|172.8|170.3|172.75|170.25|172.81|170.31|172.75|170.25|8
1623418850000|2021-06-11 13:40:50|172.76|170.26|172.81|170.31|172.81|170.31|172.75|170.25|9
1623418860000|2021-06-11 13:41:00|172.79|170.29|172.79|170.29|172.84|170.34|172.78|170.28|18
1623418870000|2021-06-11 13:41:10|172.8|170.3|172.6|170.1|172.8|170.3|172.58|170.08|20
1623418880000|2021-06-11 13:41:20|172.59|170.09|172.65|170.15|172.65|170.15|172.55|170.05|18
1623418890000|2021-06-11 13:41:30|172.66|170.16|172.67|170.17|172.69|170.19|172.66|170.16|9
1623418900000|2021-06-11 13:41:40|172.68|170.18|172.7|170.2|172.7|170.2|172.67|170.17|6
1623418910000|2021-06-11 13:41:50|172.71|170.21|172.74|170.24|172.74|170.24|172.68|170.18|15
1623418920000|2021-06-11 13:42:00|172.75|170.25|172.81|170.31|172.84|170.34|172.74|170.24|16
1623418930000|2021-06-11 13:42:10|172.8|170.3|172.69|170.19|172.8|170.3|172.68|170.18|15
1623418940000|2021-06-11 13:42:20|172.7|170.2|172.58|170.08|172.7|170.2|172.58|170.08|17
1623418950000|2021-06-11 13:42:30|172.57|170.07|172.62|170.12|172.65|170.15|172.56|170.06|16
1623418960000|2021-06-11 13:42:40|172.61|170.11|172.61|170.11|172.65|170.15|172.61|170.11|13
1623418970000|2021-06-11 13:42:50|172.62|170.12|172.7|170.2|172.7|170.2|172.62|170.12|16
1623418980000|2021-06-11 13:43:00|172.71|170.21|172.7|170.2|172.74|170.24|172.68|170.18|22
1623418990000|2021-06-11 13:43:10|172.68|170.18|172.58|170.08|172.68|170.18|172.55|170.05|15
1623419000000|2021-06-11 13:43:20|172.57|170.07|172.45|169.95|172.57|170.07|172.41|169.91|21
1623419010000|2021-06-11 13:43:30|172.44|169.94|172.38|169.88|172.44|169.94|172.35|169.85|17
1623419020000|2021-06-11 13:43:40|172.37|169.87|172.38|169.88|172.45|169.95|172.35|169.85|24
1623419030000|2021-06-11 13:43:50|172.39|169.89|172.41|169.91|172.42|169.92|172.38|169.88|13
1623419040000|2021-06-11 13:44:00|172.4|169.9|172.6|170.1|172.6|170.1|172.4|169.9|15
1623419050000|2021-06-11 13:44:10|172.59|170.09|172.56|170.06|172.63|170.13|172.56|170.06|20
1623419060000|2021-06-11 13:44:20|172.55|170.05|172.56|170.06|172.56|170.06|172.53|170.03|18
1623419070000|2021-06-11 13:44:30|172.55|170.05|172.53|170.03|172.55|170.05|172.52|170.02|8
1623419080000|2021-06-11 13:44:40|172.52|170.02|172.4|169.9|172.54|170.04|172.4|169.9|18
1623419090000|2021-06-11 13:44:50|172.41|169.91|172.44|169.94|172.46|169.96|172.39|169.89|19
1623419100000|2021-06-11 13:45:00|172.43|169.93|172.53|170.03|172.53|170.03|172.43|169.93|13
1623419110000|2021-06-11 13:45:10|172.55|170.05|172.55|170.05|172.61|170.11|172.55|170.05|20
1623419120000|2021-06-11 13:45:20|172.56|170.06|172.53|170.03|172.57|170.07|172.53|170.03|18
1623419130000|2021-06-11 13:45:30|172.54|170.04|172.51|170.01|172.56|170.06|172.5|170|15
1623419140000|2021-06-11 13:45:40|172.5|170|172.44|169.94|172.51|170.01|172.43|169.93|15
1623419150000|2021-06-11 13:45:50|172.43|169.93|172.48|169.98|172.49|169.99|172.43|169.93|10
1623419160000|2021-06-11 13:46:00|172.49|169.99|172.48|169.98|172.49|169.99|172.47|169.97|8
1623419170000|2021-06-11 13:46:10|172.49|169.99|172.53|170.03|172.54|170.04|172.48|169.98|12
1623419180000|2021-06-11 13:46:20|172.52|170.02|172.48|169.98|172.52|170.02|172.48|169.98|7
1623419190000|2021-06-11 13:46:30|172.47|169.97|172.47|169.97|172.49|169.99|172.47|169.97|17
1623419200000|2021-06-11 13:46:40|172.48|169.98|172.4|169.9|172.49|169.99|172.4|169.9|22
1623419210000|2021-06-11 13:46:50|172.39|169.89|172.36|169.86|172.39|169.89|172.34|169.84|16
1623419220000|2021-06-11 13:47:00|172.37|169.87|172.42|169.92|172.42|169.92|172.37|169.87|7
1623419230000|2021-06-11 13:47:10|172.41|169.91|172.36|169.86|172.41|169.91|172.35|169.85|17
1623419240000|2021-06-11 13:47:20|172.35|169.85|172.35|169.85|172.35|169.85|172.32|169.82|19
1623419250000|2021-06-11 13:47:30|172.36|169.86|172.31|169.81|172.36|169.86|172.28|169.78|16
1623419260000|2021-06-11 13:47:40|172.3|169.8|172.33|169.83|172.33|169.83|172.28|169.78|15
1623419270000|2021-06-11 13:47:50|172.32|169.82|172.33|169.83|172.33|169.83|172.32|169.82|12
1623419280000|2021-06-11 13:48:00|172.31|169.81|172.31|169.81|172.32|169.82|172.3|169.8|7
1623419290000|2021-06-11 13:48:10|172.32|169.82|172.3|169.8|172.33|169.83|172.3|169.8|7
1623419300000|2021-06-11 13:48:20|172.29|169.79|172.29|169.79|172.3|169.8|172.28|169.78|11
1623419310000|2021-06-11 13:48:30|172.27|169.77|172.29|169.79|172.29|169.79|172.27|169.77|9
1623419320000|2021-06-11 13:48:40|172.28|169.78|172.28|169.78|172.29|169.79|172.28|169.78|5
1623419340000|2021-06-11 13:49:00|172.29|169.79|172.29|169.79|172.31|169.81|172.29|169.79|6
1623419350000|2021-06-11 13:49:10|172.28|169.78|172.29|169.79|172.29|169.79|172.28|169.78|10
1623419360000|2021-06-11 13:49:20|172.31|169.81|172.32|169.82|172.32|169.82|172.3|169.8|3
1623419370000|2021-06-11 13:49:30|172.3|169.8|172.31|169.81|172.34|169.84|172.3|169.8|12
1623419380000|2021-06-11 13:49:40|172.3|169.8|172.28|169.78|172.31|169.81|172.27|169.77|7
1623419390000|2021-06-11 13:49:50|172.29|169.79|172.3|169.8|172.3|169.8|172.29|169.79|2
1623419400000|2021-06-11 13:50:00|172.29|169.79|172.29|169.79|172.29|169.79|172.28|169.78|5
1623419410000|2021-06-11 13:50:10|172.3|169.8|172.31|169.81|172.34|169.84|172.3|169.8|10
1623419420000|2021-06-11 13:50:20|172.32|169.82|172.29|169.79|172.32|169.82|172.28|169.78|5
1623419430000|2021-06-11 13:50:30|172.28|169.78|172.27|169.77|172.28|169.78|172.24|169.74|7
1623419440000|2021-06-11 13:50:40|172.24|169.74|172.24|169.74|172.25|169.75|172.21|169.71|6
1623419450000|2021-06-11 13:50:50|172.23|169.73|172.19|169.69|172.24|169.74|172.19|169.69|15
1623419460000|2021-06-11 13:51:00|172.2|169.7|172.29|169.79|172.29|169.79|172.2|169.7|6
1623419470000|2021-06-11 13:51:10|172.28|169.78|172.28|169.78|172.28|169.78|172.28|169.78|1
1623419480000|2021-06-11 13:51:20|172.29|169.79|172.29|169.79|172.29|169.79|172.28|169.78|3
1623419490000|2021-06-11 13:51:30|172.31|169.81|172.38|169.88|172.38|169.88|172.31|169.81|5
1623419500000|2021-06-11 13:51:40|172.37|169.87|172.38|169.88|172.38|169.88|172.37|169.87|2
1623419510000|2021-06-11 13:51:50|172.37|169.87|172.36|169.86|172.38|169.88|172.34|169.84|13
1623419520000|2021-06-11 13:52:00|172.35|169.85|172.45|169.95|172.47|169.97|172.35|169.85|18
1623419530000|2021-06-11 13:52:10|172.49|169.99|172.51|170.01|172.51|170.01|172.48|169.98|7
1623419540000|2021-06-11 13:52:20|172.5|170|172.52|170.02|172.52|170.02|172.5|170|9
1623419550000|2021-06-11 13:52:30|172.53|170.03|172.54|170.04|172.54|170.04|172.53|170.03|2
1623419560000|2021-06-11 13:52:40|172.55|170.05|172.61|170.11|172.61|170.11|172.54|170.04|8
1623419570000|2021-06-11 13:52:50|172.6|170.1|172.67|170.17|172.67|170.17|172.6|170.1|11
1623419580000|2021-06-11 13:53:00|172.68|170.18|172.62|170.12|172.69|170.19|172.62|170.12|7
1623419590000|2021-06-11 13:53:10|172.63|170.13|172.58|170.08|172.63|170.13|172.56|170.06|13
1623419600000|2021-06-11 13:53:20|172.57|170.07|172.69|170.19|172.71|170.21|172.57|170.07|16
1623419610000|2021-06-11 13:53:30|172.73|170.23|172.67|170.17|172.73|170.23|172.66|170.16|16
1623419620000|2021-06-11 13:53:40|172.66|170.16|172.7|170.2|172.71|170.21|172.66|170.16|9
1623419630000|2021-06-11 13:53:50|172.72|170.22|172.69|170.19|172.72|170.22|172.63|170.13|10
1623419640000|2021-06-11 13:54:00|172.68|170.18|172.64|170.14|172.68|170.18|172.62|170.12|18
1623419650000|2021-06-11 13:54:10|172.63|170.13|172.74|170.24|172.74|170.24|172.61|170.11|14
1623419660000|2021-06-11 13:54:20|172.73|170.23|172.8|170.3|172.86|170.36|172.72|170.22|19
1623419670000|2021-06-11 13:54:30|172.81|170.31|172.85|170.35|172.86|170.36|172.77|170.27|12
1623419680000|2021-06-11 13:54:40|172.87|170.37|172.85|170.35|172.87|170.37|172.83|170.33|4
1623419690000|2021-06-11 13:54:50|172.86|170.36|172.91|170.41|172.91|170.41|172.86|170.36|5
1623419700000|2021-06-11 13:55:00|172.9|170.4|172.93|170.43|172.97|170.47|172.9|170.4|12
1623419710000|2021-06-11 13:55:10|172.94|170.44|172.95|170.45|172.95|170.45|172.9|170.4|11
1623419720000|2021-06-11 13:55:20|172.96|170.46|172.97|170.47|172.97|170.47|172.96|170.46|2
1623419730000|2021-06-11 13:55:30|172.94|170.44|172.92|170.42|172.94|170.44|172.89|170.39|11
1623419740000|2021-06-11 13:55:40|172.91|170.41|172.99|170.49|173.01|170.51|172.91|170.41|20
1623419750000|2021-06-11 13:55:50|173|170.5|173.01|170.51|173.01|170.51|173|170.5|6
1623419760000|2021-06-11 13:56:00|173|170.5|172.67|170.17|173|170.5|172.67|170.17|24
1623419770000|2021-06-11 13:56:10|172.66|170.16|172.69|170.19|172.7|170.2|172.64|170.14|17
1623419780000|2021-06-11 13:56:20|172.7|170.2|172.55|170.05|172.7|170.2|172.54|170.04|26
1623419790000|2021-06-11 13:56:30|172.54|170.04|172.57|170.07|172.57|170.07|172.51|170.01|14
1623419800000|2021-06-11 13:56:40|172.58|170.08|172.66|170.16|172.67|170.17|172.58|170.08|14
1623419810000|2021-06-11 13:56:50|172.67|170.17|172.55|170.05|172.67|170.17|172.52|170.02|10
1623419820000|2021-06-11 13:57:00|172.56|170.06|172.47|169.97|172.59|170.09|172.41|169.91|25
1623419830000|2021-06-11 13:57:10|172.46|169.96|172.47|169.97|172.48|169.98|172.44|169.94|15
1623419840000|2021-06-11 13:57:20|172.48|169.98|172.49|169.99|172.5|170|172.45|169.95|15
1623419850000|2021-06-11 13:57:30|172.48|169.98|172.5|170|172.5|170|172.46|169.96|11
1623419860000|2021-06-11 13:57:40|172.49|169.99|172.42|169.92|172.49|169.99|172.42|169.92|9
1623419870000|2021-06-11 13:57:50|172.4|169.9|172.33|169.83|172.44|169.94|172.32|169.82|21
1623419880000|2021-06-11 13:58:00|172.32|169.82|172.51|170.01|172.53|170.03|172.32|169.82|18
1623419890000|2021-06-11 13:58:10|172.52|170.02|172.48|169.98|172.54|170.04|172.47|169.97|16
1623419900000|2021-06-11 13:58:20|172.47|169.97|172.49|169.99|172.5|170|172.47|169.97|9
1623419910000|2021-06-11 13:58:30|172.5|170|172.47|169.97|172.5|170|172.47|169.97|11
1623419920000|2021-06-11 13:58:40|172.46|169.96|172.51|170.01|172.51|170.01|172.45|169.95|11
1623419930000|2021-06-11 13:58:50|172.52|170.02|172.43|169.93|172.52|170.02|172.43|169.93|13
1623419940000|2021-06-11 13:59:00|172.44|169.94|172.47|169.97|172.47|169.97|172.42|169.92|10
1623419950000|2021-06-11 13:59:10|172.48|169.98|172.56|170.06|172.58|170.08|172.47|169.97|16
1623419960000|2021-06-11 13:59:20|172.57|170.07|172.56|170.06|172.57|170.07|172.56|170.06|6
1623419970000|2021-06-11 13:59:30|172.57|170.07|172.64|170.14|172.64|170.14|172.56|170.06|8
1623419980000|2021-06-11 13:59:40|172.65|170.15|172.61|170.11|172.65|170.15|172.61|170.11|9
1623419990000|2021-06-11 13:59:50|172.62|170.12|172.58|170.08|172.62|170.12|172.58|170.08|13
1623420000000|2021-06-11 14:00:00|172.59|170.09|172.76|170.26|172.76|170.26|172.58|170.08|18
1623420010000|2021-06-11 14:00:10|172.75|170.25|172.82|170.32|172.9|170.4|172.75|170.25|19
1623420020000|2021-06-11 14:00:20|172.79|170.29|172.76|170.26|172.79|170.29|172.75|170.25|15
1623420030000|2021-06-11 14:00:30|172.75|170.25|172.6|170.1|172.76|170.26|172.57|170.07|21
1623420040000|2021-06-11 14:00:40|172.61|170.11|172.57|170.07|172.63|170.13|172.57|170.07|13
1623420050000|2021-06-11 14:00:50|172.58|170.08|172.56|170.06|172.58|170.08|172.56|170.06|5
1623420060000|2021-06-11 14:01:00|172.57|170.07|172.56|170.06|172.57|170.07|172.55|170.05|4
1623420070000|2021-06-11 14:01:10|172.55|170.05|172.51|170.01|172.55|170.05|172.51|170.01|10
1623420080000|2021-06-11 14:01:20|172.52|170.02|172.44|169.94|172.52|170.02|172.4|169.9|19
1623420090000|2021-06-11 14:01:30|172.43|169.93|172.43|169.93|172.44|169.94|172.42|169.92|20
1623420100000|2021-06-11 14:01:40|172.45|169.95|172.51|170.01|172.51|170.01|172.45|169.95|14
1623420110000|2021-06-11 14:01:50|172.5|170|172.45|169.95|172.51|170.01|172.44|169.94|13
1623420120000|2021-06-11 14:02:00|172.44|169.94|172.46|169.96|172.48|169.98|172.43|169.93|14
1623420130000|2021-06-11 14:02:10|172.45|169.95|172.37|169.87|172.45|169.95|172.37|169.87|19
1623420140000|2021-06-11 14:02:20|172.36|169.86|172.28|169.78|172.36|169.86|172.28|169.78|18
1623420150000|2021-06-11 14:02:30|172.29|169.79|172.22|169.72|172.29|169.79|172.22|169.72|12
1623420160000|2021-06-11 14:02:40|172.23|169.73|172.21|169.71|172.25|169.75|172.2|169.7|10
1623420170000|2021-06-11 14:02:50|172.22|169.72|172.17|169.67|172.22|169.72|172.16|169.66|15
1623420180000|2021-06-11 14:03:00|172.16|169.66|172.18|169.68|172.26|169.76|172.16|169.66|21
1623420190000|2021-06-11 14:03:10|172.17|169.67|172.15|169.65|172.17|169.67|172.11|169.61|16
1623420200000|2021-06-11 14:03:20|172.14|169.64|172.07|169.57|172.15|169.65|172.06|169.56|23
1623420210000|2021-06-11 14:03:30|172.08|169.58|171.92|169.42|172.08|169.58|171.91|169.41|19
1623420220000|2021-06-11 14:03:40|171.93|169.43|172.04|169.54|172.07|169.57|171.91|169.41|28
1623420230000|2021-06-11 14:03:50|172.02|169.52|172.03|169.53|172.04|169.54|172.01|169.51|15
1623420240000|2021-06-11 14:04:00|172.02|169.52|172.07|169.57|172.08|169.58|172.02|169.52|14
1623420250000|2021-06-11 14:04:10|172.08|169.58|172.15|169.65|172.16|169.66|172.08|169.58|15
1623420260000|2021-06-11 14:04:20|172.14|169.64|172.13|169.63|172.15|169.65|172.12|169.62|12
1623420270000|2021-06-11 14:04:30|172.11|169.61|172.07|169.57|172.11|169.61|172.05|169.55|23
1623420280000|2021-06-11 14:04:40|172.05|169.55|172.01|169.51|172.06|169.56|172.01|169.51|18
1623420290000|2021-06-11 14:04:50|171.99|169.49|171.87|169.37|171.99|169.49|171.86|169.36|20
1623420300000|2021-06-11 14:05:00|171.86|169.36|171.94|169.44|171.94|169.44|171.82|169.32|16
1623420310000|2021-06-11 14:05:10|171.89|169.39|172.07|169.57|172.07|169.57|171.89|169.39|16
1623420320000|2021-06-11 14:05:20|172.06|169.56|172.08|169.58|172.15|169.65|172.06|169.56|22
1623420330000|2021-06-11 14:05:30|172.09|169.59|172.12|169.62|172.12|169.62|172.09|169.59|10
1623420340000|2021-06-11 14:05:40|172.13|169.63|172.13|169.63|172.14|169.64|172.13|169.63|3
1623420350000|2021-06-11 14:05:50|172.12|169.62|172.02|169.52|172.13|169.63|172.02|169.52|17
1623420360000|2021-06-11 14:06:00|172.01|169.51|172.09|169.59|172.15|169.65|172|169.5|24
1623420370000|2021-06-11 14:06:10|172.08|169.58|172.1|169.6|172.13|169.63|172.08|169.58|13
1623420380000|2021-06-11 14:06:20|172.08|169.58|172.09|169.59|172.11|169.61|172.08|169.58|18
1623420390000|2021-06-11 14:06:30|172.08|169.58|172.08|169.58|172.09|169.59|172.07|169.57|9
1623420400000|2021-06-11 14:06:40|172.09|169.59|172.16|169.66|172.16|169.66|172.09|169.59|9
1623420410000|2021-06-11 14:06:50|172.17|169.67|172.17|169.67|172.18|169.68|172.15|169.65|12
1623420420000|2021-06-11 14:07:00|172.16|169.66|172.16|169.66|172.16|169.66|172.14|169.64|12
1623420430000|2021-06-11 14:07:10|172.17|169.67|172.17|169.67|172.17|169.67|172.13|169.63|8
1623420440000|2021-06-11 14:07:20|172.15|169.65|172.16|169.66|172.16|169.66|172.14|169.64|6
1623420450000|2021-06-11 14:07:30|172.15|169.65|172.09|169.59|172.16|169.66|172.08|169.58|8
1623420460000|2021-06-11 14:07:40|172.08|169.58|172.07|169.57|172.08|169.58|172.06|169.56|8
1623420470000|2021-06-11 14:07:50|172.06|169.56|172|169.5|172.08|169.58|172|169.5|10
1623420480000|2021-06-11 14:08:00|171.99|169.49|171.89|169.39|172|169.5|171.87|169.37|14
1623420490000|2021-06-11 14:08:10|171.91|169.41|171.87|169.37|171.92|169.42|171.87|169.37|16
1623420500000|2021-06-11 14:08:20|171.86|169.36|171.86|169.36|171.87|169.37|171.85|169.35|7
1623420510000|2021-06-11 14:08:30|171.87|169.37|171.84|169.34|171.87|169.37|171.83|169.33|14
1623420520000|2021-06-11 14:08:40|171.82|169.32|171.78|169.28|171.82|169.32|171.77|169.27|18
1623420530000|2021-06-11 14:08:50|171.79|169.29|171.77|169.27|171.79|169.29|171.77|169.27|5
1623420540000|2021-06-11 14:09:00|171.78|169.28|171.81|169.31|171.87|169.37|171.78|169.28|13
1623420550000|2021-06-11 14:09:10|171.8|169.3|171.76|169.26|171.8|169.3|171.76|169.26|13
1623420560000|2021-06-11 14:09:20|171.77|169.27|171.6|169.1|171.77|169.27|171.6|169.1|23
1623420570000|2021-06-11 14:09:30|171.59|169.09|171.61|169.11|171.62|169.12|171.59|169.09|10
1623420580000|2021-06-11 14:09:40|171.6|169.1|171.54|169.04|171.61|169.11|171.49|168.99|19
1623420590000|2021-06-11 14:09:50|171.53|169.03|171.58|169.08|171.58|169.08|171.51|169.01|12
1623420600000|2021-06-11 14:10:00|171.59|169.09|171.59|169.09|171.59|169.09|171.56|169.06|9
1623420610000|2021-06-11 14:10:10|171.61|169.11|171.63|169.13|171.63|169.13|171.58|169.08|13
1623420620000|2021-06-11 14:10:20|171.62|169.12|171.74|169.24|171.74|169.24|171.62|169.12|10
1623420630000|2021-06-11 14:10:30|171.76|169.26|171.89|169.39|171.89|169.39|171.75|169.25|14
1623420640000|2021-06-11 14:10:40|171.88|169.38|171.83|169.33|171.91|169.41|171.83|169.33|20
1623420650000|2021-06-11 14:10:50|171.82|169.32|171.77|169.27|171.83|169.33|171.77|169.27|13
1623420660000|2021-06-11 14:11:00|171.78|169.28|171.79|169.29|171.8|169.3|171.77|169.27|6
1623420670000|2021-06-11 14:11:10|171.77|169.27|171.77|169.27|171.79|169.29|171.75|169.25|9
1623420680000|2021-06-11 14:11:20|171.76|169.26|171.68|169.18|171.76|169.26|171.68|169.18|14
1623420690000|2021-06-11 14:11:30|171.69|169.19|171.71|169.21|171.71|169.21|171.68|169.18|4
1623420700000|2021-06-11 14:11:40|171.72|169.22|171.95|169.45|171.95|169.45|171.72|169.22|27
1623420710000|2021-06-11 14:11:50|171.96|169.46|172.01|169.51|172.01|169.51|171.95|169.45|13
1623420720000|2021-06-11 14:12:00|172.02|169.52|171.95|169.45|172.02|169.52|171.91|169.41|15
1623420730000|2021-06-11 14:12:10|171.89|169.39|171.89|169.39|171.94|169.44|171.89|169.39|12
1623420740000|2021-06-11 14:12:20|171.9|169.4|171.92|169.42|171.93|169.43|171.9|169.4|8
1623420750000|2021-06-11 14:12:30|171.91|169.41|171.94|169.44|171.94|169.44|171.91|169.41|9
1623420760000|2021-06-11 14:12:40|171.93|169.43|171.93|169.43|171.93|169.43|171.93|169.43|1
1623420770000|2021-06-11 14:12:50|171.94|169.44|171.91|169.41|171.94|169.44|171.91|169.41|4
1623420780000|2021-06-11 14:13:00|171.9|169.4|171.92|169.42|171.93|169.43|171.89|169.39|12
1623420790000|2021-06-11 14:13:10|171.93|169.43|171.93|169.43|171.93|169.43|171.93|169.43|1
1623420800000|2021-06-11 14:13:20|171.92|169.42|171.89|169.39|171.94|169.44|171.89|169.39|10
1623420810000|2021-06-11 14:13:30|171.9|169.4|171.88|169.38|171.9|169.4|171.88|169.38|7
1623420820000|2021-06-11 14:13:40|171.92|169.42|171.9|169.4|171.92|169.42|171.88|169.38|15
1623420830000|2021-06-11 14:13:50|171.91|169.41|171.89|169.39|171.91|169.41|171.89|169.39|11
1623420840000|2021-06-11 14:14:00|171.87|169.37|171.85|169.35|171.89|169.39|171.83|169.33|13
1623420850000|2021-06-11 14:14:10|171.84|169.34|171.84|169.34|171.85|169.35|171.82|169.32|13
1623420860000|2021-06-11 14:14:20|171.83|169.33|171.79|169.29|171.84|169.34|171.77|169.27|17
1623420870000|2021-06-11 14:14:30|171.82|169.32|171.76|169.26|171.82|169.32|171.76|169.26|8
1623420880000|2021-06-11 14:14:40|171.77|169.27|171.74|169.24|171.77|169.27|171.74|169.24|10
1623420890000|2021-06-11 14:14:50|171.73|169.23|171.71|169.21|171.73|169.23|171.69|169.19|13
1623420900000|2021-06-11 14:15:00|171.72|169.22|171.78|169.28|171.78|169.28|171.72|169.22|7
1623420910000|2021-06-11 14:15:10|171.77|169.27|171.8|169.3|171.81|169.31|171.77|169.27|12
1623420920000|2021-06-11 14:15:20|171.79|169.29|171.76|169.26|171.8|169.3|171.75|169.25|12
1623420930000|2021-06-11 14:15:30|171.77|169.27|171.7|169.2|171.77|169.27|171.7|169.2|11
1623420940000|2021-06-11 14:15:40|171.69|169.19|171.62|169.12|171.69|169.19|171.62|169.12|9
1623420950000|2021-06-11 14:15:50|171.61|169.11|171.54|169.04|171.61|169.11|171.53|169.03|7
1623420960000|2021-06-11 14:16:00|171.52|169.02|171.48|168.98|171.53|169.03|171.48|168.98|8
1623420970000|2021-06-11 14:16:10|171.49|168.99|171.52|169.02|171.6|169.1|171.48|168.98|19
1623420980000|2021-06-11 14:16:20|171.51|169.01|171.51|169.01|171.52|169.02|171.51|169.01|5
1623420990000|2021-06-11 14:16:30|171.52|169.02|171.39|168.89|171.52|169.02|171.39|168.89|10
1623421000000|2021-06-11 14:16:40|171.38|168.88|171.34|168.84|171.41|168.91|171.34|168.84|12
1623421010000|2021-06-11 14:16:50|171.35|168.85|171.32|168.82|171.35|168.85|171.31|168.81|5
1623421020000|2021-06-11 14:17:00|171.31|168.81|171.38|168.88|171.38|168.88|171.3|168.8|16
1623421030000|2021-06-11 14:17:10|171.39|168.89|171.42|168.92|171.46|168.96|171.39|168.89|12
1623421040000|2021-06-11 14:17:20|171.43|168.93|171.44|168.94|171.45|168.95|171.43|168.93|8
1623421050000|2021-06-11 14:17:30|171.42|168.92|171.38|168.88|171.43|168.93|171.37|168.87|12
1623421060000|2021-06-11 14:17:40|171.39|168.89|171.34|168.84|171.4|168.9|171.34|168.84|13
1623421070000|2021-06-11 14:17:50|171.33|168.83|171.36|168.86|171.36|168.86|171.33|168.83|16
1623421080000|2021-06-11 14:18:00|171.35|168.85|171.36|168.86|171.38|168.88|171.33|168.83|21
1623421090000|2021-06-11 14:18:10|171.37|168.87|171.43|168.93|171.5|169|171.37|168.87|17
1623421100000|2021-06-11 14:18:20|171.42|168.92|171.33|168.83|171.42|168.92|171.33|168.83|14
1623421110000|2021-06-11 14:18:30|171.34|168.84|171.32|168.82|171.34|168.84|171.25|168.75|19
1623421120000|2021-06-11 14:18:40|171.34|168.84|171.34|168.84|171.35|168.85|171.32|168.82|12
1623421130000|2021-06-11 14:18:50|171.35|168.85|171.37|168.87|171.37|168.87|171.34|168.84|18
1623421140000|2021-06-11 14:19:00|171.36|168.86|171.42|168.92|171.43|168.93|171.36|168.86|12
1623421150000|2021-06-11 14:19:10|171.39|168.89|171.4|168.9|171.4|168.9|171.35|168.85|12
1623421160000|2021-06-11 14:19:20|171.39|168.89|171.28|168.78|171.4|168.9|171.28|168.78|11
1623421170000|2021-06-11 14:19:30|171.29|168.79|171.25|168.75|171.29|168.79|171.23|168.73|11
1623421180000|2021-06-11 14:19:40|171.24|168.74|171.24|168.74|171.26|168.76|171.24|168.74|7
1623421190000|2021-06-11 14:19:50|171.23|168.73|171.23|168.73|171.26|168.76|171.22|168.72|12
1623421200000|2021-06-11 14:20:00|171.22|168.72|171.2|168.7|171.22|168.72|171.17|168.67|19
1623421210000|2021-06-11 14:20:10|171.19|168.69|171.19|168.69|171.21|168.71|171.18|168.68|9
1623421220000|2021-06-11 14:20:20|171.18|168.68|171.18|168.68|171.18|168.68|171.16|168.66|14
1623421230000|2021-06-11 14:20:30|171.17|168.67|171.21|168.71|171.24|168.74|171.17|168.67|14
1623421240000|2021-06-11 14:20:40|171.22|168.72|171.19|168.69|171.22|168.72|171.19|168.69|6
1623421250000|2021-06-11 14:20:50|171.2|168.7|171.2|168.7|171.2|168.7|171.17|168.67|13
1623421260000|2021-06-11 14:21:00|171.19|168.69|171.25|168.75|171.26|168.76|171.19|168.69|15
1623421270000|2021-06-11 14:21:10|171.26|168.76|171.33|168.83|171.33|168.83|171.26|168.76|21
1623421280000|2021-06-11 14:21:20|171.31|168.81|171.24|168.74|171.33|168.83|171.23|168.73|20
1623421290000|2021-06-11 14:21:30|171.23|168.73|171.2|168.7|171.23|168.73|171.2|168.7|5
1623421300000|2021-06-11 14:21:40|171.21|168.71|171.22|168.72|171.23|168.73|171.2|168.7|6
1623421310000|2021-06-11 14:21:50|171.23|168.73|171.21|168.71|171.23|168.73|171.2|168.7|7
1623421320000|2021-06-11 14:22:00|171.2|168.7|171.17|168.67|171.2|168.7|171.16|168.66|5
1623421330000|2021-06-11 14:22:10|171.16|168.66|171.18|168.68|171.18|168.68|171.14|168.64|10
1623421340000|2021-06-11 14:22:20|171.17|168.67|171.22|168.72|171.23|168.73|171.17|168.67|7
1623421350000|2021-06-11 14:22:30|171.23|168.73|171.19|168.69|171.23|168.73|171.17|168.67|9
1623421360000|2021-06-11 14:22:40|171.2|168.7|171.2|168.7|171.21|168.71|171.18|168.68|11
1623421370000|2021-06-11 14:22:50|171.19|168.69|171.19|168.69|171.2|168.7|171.18|168.68|10
1623421380000|2021-06-11 14:23:00|171.2|168.7|171.24|168.74|171.24|168.74|171.2|168.7|9
1623421390000|2021-06-11 14:23:10|171.23|168.73|171.37|168.87|171.37|168.87|171.23|168.73|25
1623421400000|2021-06-11 14:23:20|171.36|168.86|171.36|168.86|171.36|168.86|171.34|168.84|3
1623421410000|2021-06-11 14:23:30|171.39|168.89|171.48|168.98|171.48|168.98|171.39|168.89|14
1623421420000|2021-06-11 14:23:40|171.47|168.97|171.43|168.93|171.48|168.98|171.42|168.92|8
1623421430000|2021-06-11 14:23:50|171.42|168.92|171.4|168.9|171.43|168.93|171.4|168.9|15
1623421440000|2021-06-11 14:24:00|171.41|168.91|171.34|168.84|171.41|168.91|171.32|168.82|18
1623421450000|2021-06-11 14:24:10|171.33|168.83|171.26|168.76|171.33|168.83|171.26|168.76|19
1623421460000|2021-06-11 14:24:20|171.27|168.77|171.26|168.76|171.28|168.78|171.26|168.76|7
1623421470000|2021-06-11 14:24:30|171.27|168.77|171.25|168.75|171.27|168.77|171.24|168.74|9
1623421480000|2021-06-11 14:24:40|171.24|168.74|171.25|168.75|171.26|168.76|171.24|168.74|6
1623421490000|2021-06-11 14:24:50|171.26|168.76|171.25|168.75|171.27|168.77|171.25|168.75|3
1623421500000|2021-06-11 14:25:00|171.24|168.74|171.25|168.75|171.25|168.75|171.24|168.74|8
1623421510000|2021-06-11 14:25:10|171.24|168.74|171.18|168.68|171.24|168.74|171.17|168.67|7
1623421520000|2021-06-11 14:25:20|171.17|168.67|171.2|168.7|171.2|168.7|171.17|168.67|5
1623421530000|2021-06-11 14:25:30|171.19|168.69|171.19|168.69|171.19|168.69|171.19|168.69|1
1623421540000|2021-06-11 14:25:40|171.2|168.7|171.19|168.69|171.2|168.7|171.18|168.68|6
1623421550000|2021-06-11 14:25:50|171.18|168.68|171.18|168.68|171.18|168.68|171.18|168.68|1
1623421560000|2021-06-11 14:26:00|171.19|168.69|171.19|168.69|171.2|168.7|171.18|168.68|15
1623421570000|2021-06-11 14:26:10|171.2|168.7|171.21|168.71|171.21|168.71|171.2|168.7|6
1623421580000|2021-06-11 14:26:20|171.2|168.7|171.21|168.71|171.22|168.72|171.2|168.7|7
1623421590000|2021-06-11 14:26:30|171.2|168.7|171.19|168.69|171.21|168.71|171.17|168.67|9
1623421600000|2021-06-11 14:26:40|171.18|168.68|171.22|168.72|171.22|168.72|171.18|168.68|5
1623421610000|2021-06-11 14:26:50|171.21|168.71|171.21|168.71|171.22|168.72|171.21|168.71|7
1623421620000|2021-06-11 14:27:00|171.22|168.72|171.22|168.72|171.22|168.72|171.21|168.71|3
1623421630000|2021-06-11 14:27:10|171.24|168.74|171.35|168.85|171.35|168.85|171.24|168.74|15
1623421640000|2021-06-11 14:27:20|171.36|168.86|171.28|168.78|171.37|168.87|171.28|168.78|15
1623421650000|2021-06-11 14:27:30|171.27|168.77|171.24|168.74|171.3|168.8|171.23|168.73|15
1623421660000|2021-06-11 14:27:40|171.23|168.73|171.26|168.76|171.29|168.79|171.23|168.73|13
1623421670000|2021-06-11 14:27:50|171.25|168.75|171.12|168.62|171.25|168.75|171.12|168.62|12
1623421680000|2021-06-11 14:28:00|171.11|168.61|171.13|168.63|171.16|168.66|171.09|168.59|13
1623421690000|2021-06-11 14:28:10|171.11|168.61|171.07|168.57|171.11|168.61|171.07|168.57|7
1623421700000|2021-06-11 14:28:20|171.06|168.56|171.03|168.53|171.06|168.56|171.02|168.52|5
1623421710000|2021-06-11 14:28:30|171.04|168.54|171.08|168.58|171.09|168.59|171.04|168.54|15
1623421720000|2021-06-11 14:28:40|171.09|168.59|171.16|168.66|171.17|168.67|171.09|168.59|18
1623421730000|2021-06-11 14:28:50|171.17|168.67|171.14|168.64|171.18|168.68|171.11|168.61|15
1623421740000|2021-06-11 14:29:00|171.13|168.63|171.15|168.65|171.16|168.66|171.1|168.6|14
1623421750000|2021-06-11 14:29:10|171.17|168.67|171.21|168.71|171.21|168.71|171.16|168.66|15
1623421760000|2021-06-11 14:29:20|171.2|168.7|171.2|168.7|171.21|168.71|171.17|168.67|12
1623421770000|2021-06-11 14:29:30|171.19|168.69|171.17|168.67|171.2|168.7|171.16|168.66|11
1623421780000|2021-06-11 14:29:40|171.16|168.66|171.03|168.53|171.17|168.67|171.03|168.53|22
1623421790000|2021-06-11 14:29:50|171.02|168.52|170.99|168.49|171.03|168.53|170.99|168.49|10
1623421800000|2021-06-11 14:30:00|171|168.5|171|168.5|171.05|168.55|170.99|168.49|17
1623421810000|2021-06-11 14:30:10|171.02|168.52|171.05|168.55|171.07|168.57|171.02|168.52|12
1623421820000|2021-06-11 14:30:20|171.06|168.56|170.99|168.49|171.06|168.56|170.99|168.49|14
1623421830000|2021-06-11 14:30:30|171|168.5|170.99|168.49|171|168.5|170.99|168.49|6
1623421840000|2021-06-11 14:30:40|171|168.5|171.02|168.52|171.02|168.52|170.99|168.49|6
1623421850000|2021-06-11 14:30:50|171.03|168.53|171.06|168.56|171.07|168.57|171.01|168.51|9
1623421860000|2021-06-11 14:31:00|171.05|168.55|171.07|168.57|171.08|168.58|171.05|168.55|12
1623421870000|2021-06-11 14:31:10|171.02|168.52|171.04|168.54|171.06|168.56|171.02|168.52|16
1623421880000|2021-06-11 14:31:20|171.05|168.55|171.03|168.53|171.06|168.56|171.02|168.52|8
1623421890000|2021-06-11 14:31:30|171.05|168.55|170.99|168.49|171.05|168.55|170.97|168.47|18
1623421900000|2021-06-11 14:31:40|170.98|168.48|170.99|168.49|171|168.5|170.98|168.48|10
1623421910000|2021-06-11 14:31:50|170.98|168.48|170.92|168.42|170.99|168.49|170.92|168.42|7
1623421920000|2021-06-11 14:32:00|170.91|168.41|170.89|168.39|170.91|168.41|170.89|168.39|10
1623421930000|2021-06-11 14:32:10|170.88|168.38|170.74|168.24|170.88|168.38|170.73|168.23|14
1623421940000|2021-06-11 14:32:20|170.73|168.23|170.77|168.27|170.85|168.35|170.73|168.23|26
1623421950000|2021-06-11 14:32:30|170.78|168.28|170.81|168.31|170.82|168.32|170.76|168.26|13
1623421960000|2021-06-11 14:32:40|170.8|168.3|170.75|168.25|170.8|168.3|170.75|168.25|10
1623421970000|2021-06-11 14:32:50|170.74|168.24|170.82|168.32|170.83|168.33|170.74|168.24|12
1623421980000|2021-06-11 14:33:00|170.81|168.31|170.8|168.3|170.81|168.31|170.78|168.28|11
1623421990000|2021-06-11 14:33:10|170.82|168.32|170.84|168.34|170.85|168.35|170.81|168.31|7
1623422000000|2021-06-11 14:33:20|170.83|168.33|170.82|168.32|170.84|168.34|170.81|168.31|14
1623422010000|2021-06-11 14:33:30|170.83|168.33|170.8|168.3|170.84|168.34|170.76|168.26|19
1623422020000|2021-06-11 14:33:40|170.79|168.29|170.79|168.29|170.8|168.3|170.77|168.27|9
1623422030000|2021-06-11 14:33:50|170.78|168.28|171.04|168.54|171.04|168.54|170.7|168.2|15
1623422040000|2021-06-11 14:34:00|171.05|168.55|171.17|168.67|171.18|168.68|171.05|168.55|12
1623422050000|2021-06-11 14:34:10|171.18|168.68|171.21|168.71|171.21|168.71|171.18|168.68|3
1623422060000|2021-06-11 14:34:20|171.19|168.69|171.12|168.62|171.19|168.69|171.11|168.61|15
1623422070000|2021-06-11 14:34:30|171.11|168.61|171.22|168.72|171.22|168.72|171.11|168.61|13
1623422080000|2021-06-11 14:34:40|171.21|168.71|171.24|168.74|171.25|168.75|171.21|168.71|7
1623422090000|2021-06-11 14:34:50|171.25|168.75|171.3|168.8|171.38|168.88|171.24|168.74|18
1623422100000|2021-06-11 14:35:00|171.29|168.79|171.26|168.76|171.34|168.84|171.26|168.76|19
1623422110000|2021-06-11 14:35:10|171.25|168.75|171.19|168.69|171.27|168.77|171.18|168.68|19
1623422120000|2021-06-11 14:35:20|171.16|168.66|171.12|168.62|171.18|168.68|171.12|168.62|17
1623422130000|2021-06-11 14:35:30|171.13|168.63|171.09|168.59|171.13|168.63|171.09|168.59|13
1623422140000|2021-06-11 14:35:40|171.04|168.54|171.02|168.52|171.06|168.56|170.99|168.49|20
1623422150000|2021-06-11 14:35:50|171.01|168.51|171.07|168.57|171.07|168.57|171.01|168.51|18
1623422160000|2021-06-11 14:36:00|171.06|168.56|171.08|168.58|171.12|168.62|171.06|168.56|11
1623422170000|2021-06-11 14:36:10|171.09|168.59|171.1|168.6|171.1|168.6|171.05|168.55|13
1623422180000|2021-06-11 14:36:20|171.11|168.61|171.17|168.67|171.17|168.67|171.1|168.6|9
1623422190000|2021-06-11 14:36:30|171.16|168.66|171.14|168.64|171.19|168.69|171.13|168.63|11
1623422200000|2021-06-11 14:36:40|171.13|168.63|171.17|168.67|171.18|168.68|171.13|168.63|8
1623422210000|2021-06-11 14:36:50|171.18|168.68|171.28|168.78|171.28|168.78|171.16|168.66|13
1623422220000|2021-06-11 14:37:00|171.29|168.79|171.27|168.77|171.29|168.79|171.25|168.75|6
1623422230000|2021-06-11 14:37:10|171.26|168.76|171.25|168.75|171.26|168.76|171.22|168.72|19
1623422240000|2021-06-11 14:37:20|171.24|168.74|171.11|168.61|171.24|168.74|171.1|168.6|15
1623422250000|2021-06-11 14:37:30|171.1|168.6|171.1|168.6|171.11|168.61|171.09|168.59|13
1623422260000|2021-06-11 14:37:40|171.11|168.61|171.08|168.58|171.13|168.63|171.08|168.58|19
1623422270000|2021-06-11 14:37:50|171.09|168.59|171.18|168.68|171.19|168.69|171.09|168.59|20
1623422280000|2021-06-11 14:38:00|171.19|168.69|171.2|168.7|171.24|168.74|171.18|168.68|11
1623422290000|2021-06-11 14:38:10|171.26|168.76|171.22|168.72|171.27|168.77|171.22|168.72|8
1623422300000|2021-06-11 14:38:20|171.23|168.73|171.24|168.74|171.25|168.75|171.2|168.7|18
1623422310000|2021-06-11 14:38:30|171.26|168.76|171.3|168.8|171.34|168.84|171.26|168.76|10
1623422320000|2021-06-11 14:38:40|171.29|168.79|171.28|168.78|171.3|168.8|171.26|168.76|13
1623422330000|2021-06-11 14:38:50|171.29|168.79|171.25|168.75|171.31|168.81|171.24|168.74|16
1623422340000|2021-06-11 14:39:00|171.24|168.74|171.2|168.7|171.24|168.74|171.2|168.7|6
1623422350000|2021-06-11 14:39:10|171.21|168.71|171.15|168.65|171.23|168.73|171.15|168.65|11
1623422360000|2021-06-11 14:39:20|171.16|168.66|171.16|168.66|171.18|168.68|171.15|168.65|20
1623422370000|2021-06-11 14:39:30|171.15|168.65|171.15|168.65|171.19|168.69|171.13|168.63|19
1623422380000|2021-06-11 14:39:40|171.16|168.66|171.26|168.76|171.26|168.76|171.16|168.66|13
1623422390000|2021-06-11 14:39:50|171.25|168.75|171.3|168.8|171.32|168.82|171.25|168.75|12
1623422400000|2021-06-11 14:40:00|171.31|168.81|171.26|168.76|171.39|168.89|171.26|168.76|21
1623422410000|2021-06-11 14:40:10|171.25|168.75|171.2|168.7|171.26|168.76|171.2|168.7|18
1623422420000|2021-06-11 14:40:20|171.19|168.69|171.25|168.75|171.25|168.75|171.16|168.66|13
1623422430000|2021-06-11 14:40:30|171.24|168.74|171.16|168.66|171.24|168.74|171.16|168.66|9
1623422440000|2021-06-11 14:40:40|171.17|168.67|171.16|168.66|171.17|168.67|171.16|168.66|6
1623422450000|2021-06-11 14:40:50|171.17|168.67|171.15|168.65|171.17|168.67|171.15|168.65|6
1623422460000|2021-06-11 14:41:00|171.16|168.66|171.14|168.64|171.16|168.66|171.14|168.64|5
1623422470000|2021-06-11 14:41:10|171.13|168.63|171.05|168.55|171.14|168.64|171.05|168.55|9
1623422480000|2021-06-11 14:41:20|171.06|168.56|171.03|168.53|171.06|168.56|171.03|168.53|6
1623422490000|2021-06-11 14:41:30|171.04|168.54|171.23|168.73|171.26|168.76|171.03|168.53|20
1623422500000|2021-06-11 14:41:40|171.21|168.71|171.13|168.63|171.21|168.71|171.11|168.61|16
1623422510000|2021-06-11 14:41:50|171.12|168.62|171.14|168.64|171.16|168.66|171.11|168.61|19
1623422520000|2021-06-11 14:42:00|171.13|168.63|171.08|168.58|171.13|168.63|171.07|168.57|14
1623422530000|2021-06-11 14:42:10|171.06|168.56|171.13|168.63|171.14|168.64|171.06|168.56|15
1623422540000|2021-06-11 14:42:20|171.14|168.64|171.13|168.63|171.16|168.66|171.13|168.63|9
1623422550000|2021-06-11 14:42:30|171.14|168.64|171.12|168.62|171.16|168.66|171.12|168.62|7
1623422560000|2021-06-11 14:42:40|171.13|168.63|171.13|168.63|171.15|168.65|171.11|168.61|12
1623422570000|2021-06-11 14:42:50|171.12|168.62|171.06|168.56|171.13|168.63|171.04|168.54|17
1623422580000|2021-06-11 14:43:00|171.04|168.54|171.04|168.54|171.05|168.55|171.03|168.53|11
1623422590000|2021-06-11 14:43:10|171.03|168.53|171.05|168.55|171.05|168.55|171.03|168.53|5
1623422600000|2021-06-11 14:43:20|171.03|168.53|171.05|168.55|171.05|168.55|171.03|168.53|5
1623422610000|2021-06-11 14:43:30|171.04|168.54|170.95|168.45|171.05|168.55|170.94|168.44|12
1623422620000|2021-06-11 14:43:40|170.94|168.44|170.92|168.42|170.95|168.45|170.91|168.41|12
1623422630000|2021-06-11 14:43:50|170.91|168.41|170.89|168.39|170.92|168.42|170.87|168.37|15
1623422640000|2021-06-11 14:44:00|170.87|168.37|170.87|168.37|170.88|168.38|170.85|168.35|15
1623422650000|2021-06-11 14:44:10|170.86|168.36|170.86|168.36|170.87|168.37|170.86|168.36|5
1623422660000|2021-06-11 14:44:20|170.84|168.34|170.78|168.28|170.84|168.34|170.77|168.27|10
1623422670000|2021-06-11 14:44:30|170.79|168.29|170.78|168.28|170.79|168.29|170.77|168.27|14
1623422680000|2021-06-11 14:44:40|170.79|168.29|170.78|168.28|170.79|168.29|170.77|168.27|14
1623422690000|2021-06-11 14:44:50|170.79|168.29|170.77|168.27|170.85|168.35|170.76|168.26|15
1623422700000|2021-06-11 14:45:00|170.78|168.28|170.8|168.3|170.83|168.33|170.77|168.27|13
1623422710000|2021-06-11 14:45:10|170.78|168.28|170.75|168.25|170.78|168.28|170.75|168.25|5
1623422720000|2021-06-11 14:45:20|170.73|168.23|170.75|168.25|170.76|168.26|170.71|168.21|8
1623422730000|2021-06-11 14:45:30|170.74|168.24|170.76|168.26|170.76|168.26|170.74|168.24|7
1623422740000|2021-06-11 14:45:40|170.77|168.27|170.79|168.29|170.81|168.31|170.76|168.26|9
1623422750000|2021-06-11 14:45:50|170.81|168.31|170.84|168.34|170.84|168.34|170.81|168.31|6
1623422760000|2021-06-11 14:46:00|170.83|168.33|170.84|168.34|170.84|168.34|170.83|168.33|2
1623422770000|2021-06-11 14:46:10|170.85|168.35|170.78|168.28|170.86|168.36|170.78|168.28|9
1623422780000|2021-06-11 14:46:20|170.77|168.27|170.76|168.26|170.78|168.28|170.75|168.25|11
1623422790000|2021-06-11 14:46:30|170.75|168.25|170.73|168.23|170.75|168.25|170.73|168.23|4
1623422800000|2021-06-11 14:46:40|170.74|168.24|170.7|168.2|170.78|168.28|170.7|168.2|14
1623422810000|2021-06-11 14:46:50|170.68|168.18|170.68|168.18|170.68|168.18|170.68|168.18|1
1623422820000|2021-06-11 14:47:00|170.67|168.17|170.71|168.21|170.71|168.21|170.66|168.16|11
1623422830000|2021-06-11 14:47:10|170.72|168.22|170.75|168.25|170.81|168.31|170.72|168.22|18
1623422840000|2021-06-11 14:47:20|170.76|168.26|170.77|168.27|170.79|168.29|170.75|168.25|13
1623422850000|2021-06-11 14:47:30|170.78|168.28|170.76|168.26|170.8|168.3|170.75|168.25|14
1623422860000|2021-06-11 14:47:40|170.75|168.25|170.74|168.24|170.75|168.25|170.74|168.24|4
1623422870000|2021-06-11 14:47:50|170.75|168.25|170.78|168.28|170.8|168.3|170.74|168.24|15
1623422880000|2021-06-11 14:48:00|170.77|168.27|170.74|168.24|170.78|168.28|170.74|168.24|14
1623422890000|2021-06-11 14:48:10|170.72|168.22|170.72|168.22|170.74|168.24|170.71|168.21|11
1623422900000|2021-06-11 14:48:20|170.73|168.23|170.73|168.23|170.74|168.24|170.73|168.23|3
1623422910000|2021-06-11 14:48:30|170.74|168.24|170.74|168.24|170.74|168.24|170.73|168.23|5
1623422920000|2021-06-11 14:48:40|170.75|168.25|170.71|168.21|170.75|168.25|170.71|168.21|5
1623422930000|2021-06-11 14:48:50|170.72|168.22|170.7|168.2|170.72|168.22|170.7|168.2|9
1623422940000|2021-06-11 14:49:00|170.71|168.21|170.72|168.22|170.74|168.24|170.71|168.21|9
1623422950000|2021-06-11 14:49:10|170.7|168.2|170.66|168.16|170.7|168.2|170.66|168.16|3
1623422960000|2021-06-11 14:49:20|170.65|168.15|170.65|168.15|170.7|168.2|170.64|168.14|11
1623422970000|2021-06-11 14:49:30|170.64|168.14|170.65|168.15|170.66|168.16|170.64|168.14|5
1623422980000|2021-06-11 14:49:40|170.64|168.14|170.64|168.14|170.65|168.15|170.64|168.14|5
1623422990000|2021-06-11 14:49:50|170.65|168.15|170.46|167.96|170.65|168.15|170.46|167.96|14
1623423000000|2021-06-11 14:50:00|170.47|167.97|170.37|167.87|170.47|167.97|170.37|167.87|12
1623423010000|2021-06-11 14:50:10|170.38|167.88|170.37|167.87|170.38|167.88|170.37|167.87|6
1623423020000|2021-06-11 14:50:20|170.36|167.86|170.39|167.89|170.39|167.89|170.36|167.86|4
1623423030000|2021-06-11 14:50:30|170.38|167.88|170.38|167.88|170.39|167.89|170.37|167.87|12
1623423040000|2021-06-11 14:50:40|170.39|167.89|170.48|167.98|170.54|168.04|170.38|167.88|15
1623423050000|2021-06-11 14:50:50|170.5|168|170.61|168.11|170.72|168.22|170.5|168|18
1623423060000|2021-06-11 14:51:00|170.6|168.1|170.53|168.03|170.61|168.11|170.52|168.02|12
1623423070000|2021-06-11 14:51:10|170.55|168.05|170.38|167.88|170.56|168.06|170.38|167.88|16
1623423080000|2021-06-11 14:51:20|170.37|167.87|170.4|167.9|170.41|167.91|170.37|167.87|6
1623423090000|2021-06-11 14:51:30|170.41|167.91|170.4|167.9|170.42|167.92|170.4|167.9|6
1623423100000|2021-06-11 14:51:40|170.38|167.88|170.38|167.88|170.38|167.88|170.37|167.87|3
1623423110000|2021-06-11 14:51:50|170.39|167.89|170.4|167.9|170.43|167.93|170.38|167.88|7
1623423120000|2021-06-11 14:52:00|170.37|167.87|170.47|167.97|170.5|168|170.37|167.87|15
1623423130000|2021-06-11 14:52:10|170.49|167.99|170.57|168.07|170.57|168.07|170.47|167.97|13
1623423140000|2021-06-11 14:52:20|170.58|168.08|170.62|168.12|170.63|168.13|170.58|168.08|11
1623423150000|2021-06-11 14:52:30|170.63|168.13|170.62|168.12|170.64|168.14|170.61|168.11|10
1623423160000|2021-06-11 14:52:40|170.61|168.11|170.59|168.09|170.64|168.14|170.59|168.09|14
1623423170000|2021-06-11 14:52:50|170.57|168.07|170.57|168.07|170.59|168.09|170.5|168|24
1623423180000|2021-06-11 14:53:00|170.58|168.08|170.57|168.07|170.58|168.08|170.56|168.06|8
1623423190000|2021-06-11 14:53:10|170.56|168.06|170.59|168.09|170.59|168.09|170.56|168.06|10
1623423200000|2021-06-11 14:53:20|170.58|168.08|170.55|168.05|170.59|168.09|170.54|168.04|8
1623423210000|2021-06-11 14:53:30|170.54|168.04|170.44|167.94|170.54|168.04|170.43|167.93|18
1623423220000|2021-06-11 14:53:40|170.43|167.93|170.41|167.91|170.47|167.97|170.4|167.9|13
1623423230000|2021-06-11 14:53:50|170.42|167.92|170.43|167.93|170.44|167.94|170.41|167.91|18
1623423240000|2021-06-11 14:54:00|170.44|167.94|170.52|168.02|170.56|168.06|170.44|167.94|20
1623423250000|2021-06-11 14:54:10|170.48|167.98|170.44|167.94|170.48|167.98|170.43|167.93|9
1623423260000|2021-06-11 14:54:20|170.42|167.92|170.39|167.89|170.42|167.92|170.39|167.89|6
1623423270000|2021-06-11 14:54:30|170.38|167.88|170.39|167.89|170.4|167.9|170.38|167.88|8
1623423280000|2021-06-11 14:54:40|170.4|167.9|170.39|167.89|170.41|167.91|170.39|167.89|11
1623423290000|2021-06-11 14:54:50|170.38|167.88|170.4|167.9|170.4|167.9|170.38|167.88|6
1623423300000|2021-06-11 14:55:00|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|3
1623423310000|2021-06-11 14:55:10|170.38|167.88|170.39|167.89|170.39|167.89|170.38|167.88|6
1623423330000|2021-06-11 14:55:30|170.38|167.88|170.42|167.92|170.42|167.92|170.38|167.88|7
1623423340000|2021-06-11 14:55:40|170.4|167.9|170.4|167.9|170.4|167.9|170.4|167.9|1
1623423350000|2021-06-11 14:55:50|170.41|167.91|170.52|168.02|170.53|168.03|170.4|167.9|16
1623423360000|2021-06-11 14:56:00|170.49|167.99|170.42|167.92|170.49|167.99|170.42|167.92|13
1623423370000|2021-06-11 14:56:10|170.43|167.93|170.52|168.02|170.53|168.03|170.43|167.93|12
1623423380000|2021-06-11 14:56:20|170.54|168.04|170.56|168.06|170.58|168.08|170.54|168.04|8
1623423390000|2021-06-11 14:56:30|170.55|168.05|170.48|167.98|170.56|168.06|170.48|167.98|17
1623423400000|2021-06-11 14:56:40|170.49|167.99|170.47|167.97|170.51|168.01|170.47|167.97|18
1623423410000|2021-06-11 14:56:50|170.48|167.98|170.49|167.99|170.49|167.99|170.47|167.97|8
1623423420000|2021-06-11 14:57:00|170.5|168|170.5|168|170.5|168|170.5|168|1
1623423430000|2021-06-11 14:57:10|170.48|167.98|170.38|167.88|170.48|167.98|170.38|167.88|12
1623423440000|2021-06-11 14:57:20|170.39|167.89|170.4|167.9|170.4|167.9|170.38|167.88|10
1623423450000|2021-06-11 14:57:30|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|3
1623423460000|2021-06-11 14:57:40|170.4|167.9|170.46|167.96|170.46|167.96|170.39|167.89|12
1623423470000|2021-06-11 14:57:50|170.45|167.95|170.47|167.97|170.48|167.98|170.45|167.95|9
1623423480000|2021-06-11 14:58:00|170.46|167.96|170.45|167.95|170.46|167.96|170.41|167.91|13
1623423490000|2021-06-11 14:58:10|170.43|167.93|170.48|167.98|170.49|167.99|170.43|167.93|20
1623423500000|2021-06-11 14:58:20|170.49|167.99|170.48|167.98|170.5|168|170.47|167.97|18
1623423510000|2021-06-11 14:58:30|170.47|167.97|170.41|167.91|170.47|167.97|170.4|167.9|16
1623423520000|2021-06-11 14:58:40|170.4|167.9|170.38|167.88|170.41|167.91|170.38|167.88|16
1623423530000|2021-06-11 14:58:50|170.39|167.89|170.38|167.88|170.39|167.89|170.37|167.87|6
1623423540000|2021-06-11 14:59:00|170.37|167.87|170.34|167.84|170.37|167.87|170.34|167.84|13
1623423550000|2021-06-11 14:59:10|170.35|167.85|170.34|167.84|170.39|167.89|170.34|167.84|22
1623423560000|2021-06-11 14:59:20|170.35|167.85|170.36|167.86|170.37|167.87|170.35|167.85|14
1623423570000|2021-06-11 14:59:30|170.35|167.85|170.38|167.88|170.39|167.89|170.35|167.85|10
1623423580000|2021-06-11 14:59:40|170.35|167.85|170.34|167.84|170.35|167.85|170.33|167.83|7
1623423590000|2021-06-11 14:59:50|170.35|167.85|170.38|167.88|170.39|167.89|170.34|167.84|4
1623423600000|2021-06-11 15:00:00|170.39|167.89|170.35|167.85|170.41|167.91|170.35|167.85|16
1623423610000|2021-06-11 15:00:10|170.36|167.86|170.35|167.85|170.37|167.87|170.35|167.85|12
1623423620000|2021-06-11 15:00:20|170.37|167.87|170.31|167.81|170.38|167.88|170.31|167.81|10
1623423630000|2021-06-11 15:00:30|170.3|167.8|170.07|167.57|170.31|167.81|170.07|167.57|18
1623423640000|2021-06-11 15:00:40|170.08|167.58|170.06|167.56|170.12|167.62|170.06|167.56|20
1623423650000|2021-06-11 15:00:50|170.05|167.55|170.02|167.52|170.06|167.56|170|167.5|17
1623423660000|2021-06-11 15:01:00|170.04|167.54|170.06|167.56|170.06|167.56|170.03|167.53|8
1623423670000|2021-06-11 15:01:10|170.07|167.57|170.01|167.51|170.08|167.58|170|167.5|14
1623423680000|2021-06-11 15:01:20|170|167.5|169.95|167.45|170|167.5|169.91|167.41|19
1623423690000|2021-06-11 15:01:30|169.94|167.44|170.03|167.53|170.06|167.56|169.94|167.44|21
1623423700000|2021-06-11 15:01:40|170.02|167.52|170.15|167.65|170.17|167.67|170.02|167.52|18
1623423710000|2021-06-11 15:01:50|170.17|167.67|170.1|167.6|170.17|167.67|170.09|167.59|20
1623423720000|2021-06-11 15:02:00|170.08|167.58|170.05|167.55|170.09|167.59|170.05|167.55|13
1623423730000|2021-06-11 15:02:10|170.07|167.57|170.04|167.54|170.09|167.59|170.04|167.54|16
1623423740000|2021-06-11 15:02:20|170.03|167.53|169.99|167.49|170.03|167.53|169.99|167.49|11
1623423750000|2021-06-11 15:02:30|170|167.5|169.88|167.38|170|167.5|169.88|167.38|11
1623423760000|2021-06-11 15:02:40|169.87|167.37|169.86|167.36|169.89|167.39|169.86|167.36|8
1623423770000|2021-06-11 15:02:50|169.89|167.39|169.73|167.23|169.89|167.39|169.7|167.2|21
1623423780000|2021-06-11 15:03:00|169.72|167.22|169.84|167.34|169.92|167.42|169.68|167.18|27
1623423790000|2021-06-11 15:03:10|169.83|167.33|169.78|167.28|169.83|167.33|169.72|167.22|21
1623423800000|2021-06-11 15:03:20|169.76|167.26|169.7|167.2|169.79|167.29|169.7|167.2|22
1623423810000|2021-06-11 15:03:30|169.72|167.22|169.67|167.17|169.72|167.22|169.67|167.17|17
1623423820000|2021-06-11 15:03:40|169.68|167.18|169.77|167.27|169.8|167.3|169.68|167.18|16
1623423830000|2021-06-11 15:03:50|169.76|167.26|169.72|167.22|169.76|167.26|169.7|167.2|22
1623423840000|2021-06-11 15:04:00|169.7|167.2|169.67|167.17|169.71|167.21|169.66|167.16|22
1623423850000|2021-06-11 15:04:10|169.69|167.19|169.4|166.9|169.69|167.19|169.38|166.88|23
1623423860000|2021-06-11 15:04:20|169.39|166.89|169.16|166.66|169.39|166.89|169.11|166.61|30
1623423870000|2021-06-11 15:04:30|169.17|166.67|169.32|166.82|169.34|166.84|169.17|166.67|25
1623423880000|2021-06-11 15:04:40|169.31|166.81|169.21|166.71|169.31|166.81|169.08|166.58|32
1623423890000|2021-06-11 15:04:50|169.23|166.73|169.31|166.81|169.33|166.83|169.2|166.7|29
1623423900000|2021-06-11 15:05:00|169.3|166.8|169.4|166.9|169.48|166.98|169.3|166.8|26
1623423910000|2021-06-11 15:05:10|169.37|166.87|169.46|166.96|169.46|166.96|169.36|166.86|23
1623423920000|2021-06-11 15:05:20|169.45|166.95|169.45|166.95|169.51|167.01|169.45|166.95|21
1623423930000|2021-06-11 15:05:30|169.47|166.97|169.49|166.99|169.54|167.04|169.45|166.95|20
1623423940000|2021-06-11 15:05:40|169.5|167|169.47|166.97|169.53|167.03|169.46|166.96|18
1623423950000|2021-06-11 15:05:50|169.46|166.96|169.4|166.9|169.48|166.98|169.4|166.9|12
1623423960000|2021-06-11 15:06:00|169.38|166.88|169.18|166.68|169.39|166.89|169.18|166.68|23
1623423970000|2021-06-11 15:06:10|169.19|166.69|169.24|166.74|169.24|166.74|169.17|166.67|20
1623423980000|2021-06-11 15:06:20|169.26|166.76|169.25|166.75|169.31|166.81|169.25|166.75|21
1623423990000|2021-06-11 15:06:30|169.26|166.76|169.36|166.86|169.47|166.97|169.26|166.76|32
1623424000000|2021-06-11 15:06:40|169.37|166.87|169.42|166.92|169.42|166.92|169.29|166.79|24
1623424010000|2021-06-11 15:06:50|169.45|166.95|169.34|166.84|169.47|166.97|169.34|166.84|28
1623424020000|2021-06-11 15:07:00|169.33|166.83|169.43|166.93|169.43|166.93|169.33|166.83|16
1623424030000|2021-06-11 15:07:10|169.41|166.91|169.46|166.96|169.47|166.97|169.39|166.89|12
1623424040000|2021-06-11 15:07:20|169.44|166.94|169.35|166.85|169.44|166.94|169.35|166.85|10
1623424050000|2021-06-11 15:07:30|169.36|166.86|169.34|166.84|169.36|166.86|169.33|166.83|9
1623424060000|2021-06-11 15:07:40|169.35|166.85|169.35|166.85|169.36|166.86|169.34|166.84|9
1623424070000|2021-06-11 15:07:50|169.34|166.84|169.41|166.91|169.43|166.93|169.33|166.83|19
1623424080000|2021-06-11 15:08:00|169.4|166.9|169.37|166.87|169.41|166.91|169.36|166.86|21
1623424090000|2021-06-11 15:08:10|169.36|166.86|169.34|166.84|169.38|166.88|169.33|166.83|9
1623424100000|2021-06-11 15:08:20|169.35|166.85|169.34|166.84|169.35|166.85|169.33|166.83|11
1623424110000|2021-06-11 15:08:30|169.33|166.83|169.28|166.78|169.33|166.83|169.28|166.78|9
1623424120000|2021-06-11 15:08:40|169.27|166.77|169.23|166.73|169.27|166.77|169.22|166.72|13
1623424130000|2021-06-11 15:08:50|169.22|166.72|169.31|166.81|169.31|166.81|169.22|166.72|18
1623424140000|2021-06-11 15:09:00|169.32|166.82|169.24|166.74|169.32|166.82|169.24|166.74|12
1623424150000|2021-06-11 15:09:10|169.23|166.73|169.13|166.63|169.23|166.73|169.13|166.63|11
1623424160000|2021-06-11 15:09:20|169.12|166.62|169.14|166.64|169.15|166.65|169.12|166.62|16
1623424170000|2021-06-11 15:09:30|169.13|166.63|169.14|166.64|169.14|166.64|169.13|166.63|6
1623424180000|2021-06-11 15:09:40|169.13|166.63|169.11|166.61|169.14|166.64|169.11|166.61|7
1623424190000|2021-06-11 15:09:50|169.12|166.62|169.25|166.75|169.27|166.77|169.12|166.62|20
1623424200000|2021-06-11 15:10:00|169.26|166.76|169.35|166.85|169.36|166.86|169.26|166.76|16
1623424210000|2021-06-11 15:10:10|169.34|166.84|169.39|166.89|169.4|166.9|169.34|166.84|14
1623424220000|2021-06-11 15:10:20|169.37|166.87|169.36|166.86|169.38|166.88|169.33|166.83|19
1623424230000|2021-06-11 15:10:30|169.35|166.85|169.32|166.82|169.36|166.86|169.32|166.82|6
1623424240000|2021-06-11 15:10:40|169.31|166.81|169.3|166.8|169.32|166.82|169.29|166.79|10
1623424250000|2021-06-11 15:10:50|169.29|166.79|169.18|166.68|169.29|166.79|169.16|166.66|14
1623424260000|2021-06-11 15:11:00|169.19|166.69|169.19|166.69|169.19|166.69|169.16|166.66|14
1623424270000|2021-06-11 15:11:10|169.17|166.67|169.31|166.81|169.31|166.81|169.17|166.67|21
1623424280000|2021-06-11 15:11:20|169.32|166.82|169.34|166.84|169.34|166.84|169.3|166.8|16
1623424290000|2021-06-11 15:11:30|169.35|166.85|169.3|166.8|169.38|166.88|169.3|166.8|10
1623424300000|2021-06-11 15:11:40|169.31|166.81|169.34|166.84|169.35|166.85|169.31|166.81|14
1623424310000|2021-06-11 15:11:50|169.33|166.83|169.36|166.86|169.36|166.86|169.32|166.82|6
1623424320000|2021-06-11 15:12:00|169.37|166.87|169.45|166.95|169.47|166.97|169.37|166.87|21
1623424330000|2021-06-11 15:12:10|169.43|166.93|169.36|166.86|169.46|166.96|169.36|166.86|26
1623424340000|2021-06-11 15:12:20|169.37|166.87|169.43|166.93|169.43|166.93|169.37|166.87|19
1623424350000|2021-06-11 15:12:30|169.42|166.92|169.49|166.99|169.49|166.99|169.39|166.89|19
1623424360000|2021-06-11 15:12:40|169.48|166.98|169.54|167.04|169.55|167.05|169.48|166.98|24
1623424370000|2021-06-11 15:12:50|169.55|167.05|169.44|166.94|169.55|167.05|169.42|166.92|15
1623424380000|2021-06-11 15:13:00|169.45|166.95|169.47|166.97|169.48|166.98|169.45|166.95|7
1623424390000|2021-06-11 15:13:10|169.5|167|169.5|167|169.5|167|169.45|166.95|9
1623424400000|2021-06-11 15:13:20|169.48|166.98|169.42|166.92|169.48|166.98|169.4|166.9|9
1623424410000|2021-06-11 15:13:30|169.43|166.93|169.38|166.88|169.43|166.93|169.38|166.88|12
1623424420000|2021-06-11 15:13:40|169.37|166.87|169.42|166.92|169.42|166.92|169.37|166.87|3
1623424430000|2021-06-11 15:13:50|169.41|166.91|169.45|166.95|169.45|166.95|169.41|166.91|7
1623424440000|2021-06-11 15:14:00|169.47|166.97|169.46|166.96|169.48|166.98|169.44|166.94|16
1623424450000|2021-06-11 15:14:10|169.45|166.95|169.42|166.92|169.45|166.95|169.41|166.91|25
1623424460000|2021-06-11 15:14:20|169.43|166.93|169.28|166.78|169.43|166.93|169.27|166.77|15
1623424470000|2021-06-11 15:14:30|169.3|166.8|169.3|166.8|169.34|166.84|169.29|166.79|16
1623424480000|2021-06-11 15:14:40|169.29|166.79|169.3|166.8|169.31|166.81|169.29|166.79|8
1623424490000|2021-06-11 15:14:50|169.31|166.81|169.24|166.74|169.31|166.81|169.24|166.74|8
1623424500000|2021-06-11 15:15:00|169.25|166.75|169.44|166.94|169.44|166.94|169.25|166.75|19
1623424510000|2021-06-11 15:15:10|169.46|166.96|169.41|166.91|169.46|166.96|169.41|166.91|16
1623424520000|2021-06-11 15:15:20|169.42|166.92|169.39|166.89|169.43|166.93|169.36|166.86|22
1623424530000|2021-06-11 15:15:30|169.38|166.88|169.27|166.77|169.38|166.88|169.25|166.75|15
1623424540000|2021-06-11 15:15:40|169.26|166.76|169.36|166.86|169.38|166.88|169.26|166.76|14
1623424550000|2021-06-11 15:15:50|169.35|166.85|169.26|166.76|169.36|166.86|169.25|166.75|17
1623424560000|2021-06-11 15:16:00|169.25|166.75|169.3|166.8|169.31|166.81|169.25|166.75|19
1623424570000|2021-06-11 15:16:10|169.29|166.79|169.27|166.77|169.29|166.79|169.26|166.76|11
1623424580000|2021-06-11 15:16:20|169.28|166.78|169.24|166.74|169.28|166.78|169.24|166.74|13
1623424590000|2021-06-11 15:16:30|169.26|166.76|169.21|166.71|169.26|166.76|169.21|166.71|12
1623424600000|2021-06-11 15:16:40|169.2|166.7|169.15|166.65|169.21|166.71|169.14|166.64|20
1623424610000|2021-06-11 15:16:50|169.14|166.64|168.99|166.49|169.14|166.64|168.98|166.48|13
1623424620000|2021-06-11 15:17:00|168.98|166.48|168.82|166.32|168.99|166.49|168.82|166.32|18
1623424630000|2021-06-11 15:17:10|168.83|166.33|168.72|166.22|168.83|166.33|168.7|166.2|24
1623424640000|2021-06-11 15:17:20|168.73|166.23|168.64|166.14|168.73|166.23|168.64|166.14|23
1623424650000|2021-06-11 15:17:30|168.63|166.13|168.4|165.9|168.63|166.13|168.4|165.9|24
1623424660000|2021-06-11 15:17:40|168.41|165.91|168.31|165.81|168.43|165.93|168.28|165.78|20
1623424670000|2021-06-11 15:17:50|168.36|165.86|168.1|165.6|168.36|165.86|168.1|165.6|26
1623424680000|2021-06-11 15:18:00|167.9|165.4|168.01|165.51|168.03|165.53|167.88|165.38|27
1623424690000|2021-06-11 15:18:10|168|165.5|168.35|165.85|168.35|165.85|168|165.5|27
1623424700000|2021-06-11 15:18:20|168.36|165.86|168.35|165.85|168.48|165.98|168.33|165.83|29
1623424710000|2021-06-11 15:18:30|168.33|165.83|168.25|165.75|168.35|165.85|168.21|165.71|23
1623424720000|2021-06-11 15:18:40|168.24|165.74|168.17|165.67|168.25|165.75|168.16|165.66|14
1623424730000|2021-06-11 15:18:50|168.23|165.73|168.4|165.9|168.4|165.9|168.23|165.73|23
1623424740000|2021-06-11 15:19:00|168.39|165.89|168.35|165.85|168.45|165.95|168.35|165.85|28
1623424750000|2021-06-11 15:19:10|168.33|165.83|168.3|165.8|168.34|165.84|168.2|165.7|24
1623424760000|2021-06-11 15:19:20|168.32|165.82|168.53|166.03|168.54|166.04|168.28|165.78|23
1623424770000|2021-06-11 15:19:30|168.52|166.02|168.38|165.88|168.53|166.03|168.38|165.88|19
1623424780000|2021-06-11 15:19:40|168.39|165.89|168.4|165.9|168.49|165.99|168.37|165.87|26
1623424790000|2021-06-11 15:19:50|168.42|165.92|168.2|165.7|168.42|165.92|168.13|165.63|26
1623424800000|2021-06-11 15:20:00|168.19|165.69|168.4|165.9|168.4|165.9|168.15|165.65|26
1623424810000|2021-06-11 15:20:10|168.43|165.93|168.47|165.97|168.47|165.97|168.35|165.85|25
1623424820000|2021-06-11 15:20:20|168.46|165.96|168.41|165.91|168.5|166|168.41|165.91|20
1623424830000|2021-06-11 15:20:30|168.43|165.93|168.51|166.01|168.52|166.02|168.42|165.92|20
1623424840000|2021-06-11 15:20:40|168.52|166.02|168.57|166.07|168.57|166.07|168.52|166.02|8
1623424850000|2021-06-11 15:20:50|168.56|166.06|168.59|166.09|168.59|166.09|168.54|166.04|7
1623424860000|2021-06-11 15:21:00|168.58|166.08|168.62|166.12|168.62|166.12|168.58|166.08|8
1623424870000|2021-06-11 15:21:10|168.61|166.11|168.58|166.08|168.63|166.13|168.55|166.05|17
1623424880000|2021-06-11 15:21:20|168.59|166.09|168.51|166.01|168.6|166.1|168.5|166|16
1623424890000|2021-06-11 15:21:30|168.52|166.02|168.39|165.89|168.53|166.03|168.36|165.86|19
1623424900000|2021-06-11 15:21:40|168.4|165.9|168.35|165.85|168.4|165.9|168.28|165.78|22
1623424910000|2021-06-11 15:21:50|168.37|165.87|168.39|165.89|168.43|165.93|168.35|165.85|24
1623424920000|2021-06-11 15:22:00|168.36|165.86|168.44|165.94|168.45|165.95|168.35|165.85|15
1623424930000|2021-06-11 15:22:10|168.45|165.95|168.39|165.89|168.46|165.96|168.37|165.87|14
1623424940000|2021-06-11 15:22:20|168.38|165.88|168.42|165.92|168.42|165.92|168.35|165.85|13
1623424950000|2021-06-11 15:22:30|168.41|165.91|168.38|165.88|168.42|165.92|168.38|165.88|10
1623424960000|2021-06-11 15:22:40|168.39|165.89|168.34|165.84|168.4|165.9|168.33|165.83|14
1623424970000|2021-06-11 15:22:50|168.35|165.85|168.35|165.85|168.35|165.85|168.33|165.83|12
1623424980000|2021-06-11 15:23:00|168.32|165.82|168.19|165.69|168.32|165.82|168.19|165.69|16
1623424990000|2021-06-11 15:23:10|168.17|165.67|167.95|165.45|168.17|165.67|167.94|165.44|23
1623425000000|2021-06-11 15:23:20|167.97|165.47|168|165.5|168.02|165.52|167.96|165.46|23
1623425010000|2021-06-11 15:23:30|168.01|165.51|167.95|165.45|168.08|165.58|167.95|165.45|20
1623425020000|2021-06-11 15:23:40|167.94|165.44|167.84|165.34|167.94|165.44|167.84|165.34|28
1623425030000|2021-06-11 15:23:50|167.85|165.35|167.87|165.37|167.87|165.37|167.82|165.32|23
1623425040000|2021-06-11 15:24:00|167.89|165.39|167.89|165.39|167.98|165.48|167.85|165.35|25
1623425050000|2021-06-11 15:24:10|167.9|165.4|168.19|165.69|168.19|165.69|167.9|165.4|26
1623425060000|2021-06-11 15:24:20|168.18|165.68|168.3|165.8|168.39|165.89|168.18|165.68|23
1623425070000|2021-06-11 15:24:30|168.28|165.78|168.08|165.58|168.3|165.8|168.06|165.56|20
1623425080000|2021-06-11 15:24:40|168.07|165.57|168.23|165.73|168.25|165.75|168.05|165.55|28
1623425090000|2021-06-11 15:24:50|168.25|165.75|168.17|165.67|168.26|165.76|168.17|165.67|15
1623425100000|2021-06-11 15:25:00|168.15|165.65|168.25|165.75|168.26|165.76|168.15|165.65|20
1623425110000|2021-06-11 15:25:10|168.26|165.76|168.4|165.9|168.46|165.96|168.26|165.76|26
1623425120000|2021-06-11 15:25:20|168.41|165.91|168.41|165.91|168.51|166.01|168.38|165.88|26
1623425130000|2021-06-11 15:25:30|168.4|165.9|168.31|165.81|168.4|165.9|168.23|165.73|23
1623425140000|2021-06-11 15:25:40|168.3|165.8|168.35|165.85|168.35|165.85|168.23|165.73|25
1623425150000|2021-06-11 15:25:50|168.32|165.82|168.19|165.69|168.32|165.82|168.19|165.69|19
1623425160000|2021-06-11 15:26:00|168.2|165.7|168.26|165.76|168.26|165.76|168.1|165.6|25
1623425170000|2021-06-11 15:26:10|168.25|165.75|168.38|165.88|168.4|165.9|168.24|165.74|21
1623425180000|2021-06-11 15:26:20|168.37|165.87|168.34|165.84|168.4|165.9|168.32|165.82|19
1623425190000|2021-06-11 15:26:30|168.36|165.86|168.36|165.86|168.49|165.99|168.36|165.86|19
1623425200000|2021-06-11 15:26:40|168.39|165.89|168.43|165.93|168.45|165.95|168.38|165.88|16
1623425210000|2021-06-11 15:26:50|168.42|165.92|168.33|165.83|168.49|165.99|168.33|165.83|19
1623425220000|2021-06-11 15:27:00|168.31|165.81|168.42|165.92|168.44|165.94|168.31|165.81|18
1623425230000|2021-06-11 15:27:10|168.43|165.93|168.46|165.96|168.47|165.97|168.42|165.92|14
1623425240000|2021-06-11 15:27:20|168.43|165.93|168.46|165.96|168.54|166.04|168.43|165.93|26
1623425250000|2021-06-11 15:27:30|168.45|165.95|168.31|165.81|168.46|165.96|168.29|165.79|22
1623425260000|2021-06-11 15:27:40|168.32|165.82|168.42|165.92|168.42|165.92|168.31|165.81|23
1623425270000|2021-06-11 15:27:50|168.43|165.93|168.43|165.93|168.49|165.99|168.4|165.9|18
1623425280000|2021-06-11 15:28:00|168.42|165.92|168.33|165.83|168.45|165.95|168.33|165.83|14
1623425290000|2021-06-11 15:28:10|168.34|165.84|168.32|165.82|168.34|165.84|168.31|165.81|16
1623425300000|2021-06-11 15:28:20|168.31|165.81|168.32|165.82|168.33|165.83|168.3|165.8|13
1623425310000|2021-06-11 15:28:30|168.33|165.83|168.23|165.73|168.33|165.83|168.21|165.71|23
1623425320000|2021-06-11 15:28:40|168.22|165.72|168.17|165.67|168.24|165.74|168.17|165.67|12
1623425330000|2021-06-11 15:28:50|168.16|165.66|168.16|165.66|168.18|165.68|168.16|165.66|5
1623425340000|2021-06-11 15:29:00|168.15|165.65|168.17|165.67|168.17|165.67|168.11|165.61|24
1623425350000|2021-06-11 15:29:10|168.16|165.66|168.24|165.74|168.27|165.77|168.14|165.64|22
1623425360000|2021-06-11 15:29:20|168.23|165.73|168.21|165.71|168.28|165.78|168.2|165.7|23
1623425370000|2021-06-11 15:29:30|168.2|165.7|168.26|165.76|168.26|165.76|168.2|165.7|8
1623425380000|2021-06-11 15:29:40|168.27|165.77|168.3|165.8|168.33|165.83|168.27|165.77|23
1623425390000|2021-06-11 15:29:50|168.29|165.79|168.24|165.74|168.3|165.8|168.24|165.74|17
1623425400000|2021-06-11 15:30:00|168.23|165.73|168.23|165.73|168.23|165.73|168.2|165.7|7
1623425410000|2021-06-11 15:30:10|168.22|165.72|168.21|165.71|168.28|165.78|168.21|165.71|20
1623425420000|2021-06-11 15:30:20|168.22|165.72|168.23|165.73|168.26|165.76|168.21|165.71|17
1623425430000|2021-06-11 15:30:30|168.24|165.74|168.24|165.74|168.25|165.75|168.23|165.73|11
1623425440000|2021-06-11 15:30:40|168.25|165.75|168.23|165.73|168.25|165.75|168.23|165.73|9
1623425450000|2021-06-11 15:30:50|168.24|165.74|168.25|165.75|168.25|165.75|168.22|165.72|10
1623425460000|2021-06-11 15:31:00|168.24|165.74|168.27|165.77|168.27|165.77|168.21|165.71|19
1623425470000|2021-06-11 15:31:10|168.26|165.76|168.3|165.8|168.35|165.85|168.25|165.75|28
1623425480000|2021-06-11 15:31:20|168.32|165.82|168.42|165.92|168.44|165.94|168.32|165.82|18
1623425490000|2021-06-11 15:31:30|168.43|165.93|168.46|165.96|168.49|165.99|168.42|165.92|24
1623425500000|2021-06-11 15:31:40|168.44|165.94|168.37|165.87|168.47|165.97|168.36|165.86|20
1623425510000|2021-06-11 15:31:50|168.38|165.88|168.41|165.91|168.42|165.92|168.38|165.88|12
1623425520000|2021-06-11 15:32:00|168.44|165.94|168.58|166.08|168.58|166.08|168.43|165.93|21
1623425530000|2021-06-11 15:32:10|168.57|166.07|168.57|166.07|168.6|166.1|168.54|166.04|21
1623425540000|2021-06-11 15:32:20|168.58|166.08|168.48|165.98|168.6|166.1|168.48|165.98|14
1623425550000|2021-06-11 15:32:30|168.49|165.99|168.52|166.02|168.52|166.02|168.48|165.98|10
1623425560000|2021-06-11 15:32:40|168.51|166.01|168.5|166|168.52|166.02|168.48|165.98|14
1623425570000|2021-06-11 15:32:50|168.49|165.99|168.49|165.99|168.5|166|168.48|165.98|7
1623425580000|2021-06-11 15:33:00|168.5|166|168.54|166.04|168.55|166.05|168.5|166|7
1623425590000|2021-06-11 15:33:10|168.55|166.05|168.49|165.99|168.56|166.06|168.49|165.99|15
1623425600000|2021-06-11 15:33:20|168.48|165.98|168.5|166|168.5|166|168.47|165.97|13
1623425610000|2021-06-11 15:33:30|168.49|165.99|168.42|165.92|168.5|166|168.38|165.88|20
1623425620000|2021-06-11 15:33:40|168.41|165.91|168.48|165.98|168.48|165.98|168.41|165.91|15
1623425630000|2021-06-11 15:33:50|168.45|165.95|168.46|165.96|168.5|166|168.43|165.93|19
1623425640000|2021-06-11 15:34:00|168.47|165.97|168.52|166.02|168.52|166.02|168.46|165.96|18
1623425650000|2021-06-11 15:34:10|168.51|166.01|168.47|165.97|168.54|166.04|168.46|165.96|11
1623425660000|2021-06-11 15:34:20|168.46|165.96|168.48|165.98|168.49|165.99|168.45|165.95|16
1623425670000|2021-06-11 15:34:30|168.47|165.97|168.46|165.96|168.47|165.97|168.43|165.93|15
1623425680000|2021-06-11 15:34:40|168.45|165.95|168.35|165.85|168.45|165.95|168.35|165.85|12
1623425690000|2021-06-11 15:34:50|168.33|165.83|168.3|165.8|168.35|165.85|168.3|165.8|17
1623425700000|2021-06-11 15:35:00|168.31|165.81|168.49|165.99|168.5|166|168.31|165.81|18
1623425710000|2021-06-11 15:35:10|168.5|166|168.47|165.97|168.5|166|168.47|165.97|12
1623425720000|2021-06-11 15:35:20|168.48|165.98|168.42|165.92|168.48|165.98|168.42|165.92|11
1623425730000|2021-06-11 15:35:30|168.43|165.93|168.35|165.85|168.43|165.93|168.34|165.84|16
1623425740000|2021-06-11 15:35:40|168.33|165.83|168.22|165.72|168.33|165.83|168.22|165.72|18
1623425750000|2021-06-11 15:35:50|168.21|165.71|168.16|165.66|168.23|165.73|168.16|165.66|14
1623425760000|2021-06-11 15:36:00|168.15|165.65|168.09|165.59|168.16|165.66|168.09|165.59|11
1623425770000|2021-06-11 15:36:10|168.08|165.58|167.82|165.32|168.11|165.61|167.76|165.26|14
1623425780000|2021-06-11 15:36:20|167.83|165.33|167.59|165.09|167.83|165.33|167.53|165.03|25
1623425790000|2021-06-11 15:36:30|167.57|165.07|167.63|165.13|167.78|165.28|167.56|165.06|20
1623425800000|2021-06-11 15:36:40|167.62|165.12|167.44|164.94|167.63|165.13|167.34|164.84|29
1623425810000|2021-06-11 15:36:50|167.45|164.95|167.51|165.01|167.51|165.01|167.41|164.91|22
1623425820000|2021-06-11 15:37:00|167.52|165.02|167.64|165.14|167.65|165.15|167.52|165.02|19
1623425830000|2021-06-11 15:37:10|167.62|165.12|167.67|165.17|167.7|165.2|167.58|165.08|16
1623425840000|2021-06-11 15:37:20|167.66|165.16|167.61|165.11|167.72|165.22|167.61|165.11|20
1623425850000|2021-06-11 15:37:30|167.63|165.13|167.61|165.11|167.63|165.13|167.59|165.09|14
1623425860000|2021-06-11 15:37:40|167.62|165.12|167.72|165.22|167.73|165.23|167.6|165.1|10
1623425870000|2021-06-11 15:37:50|167.73|165.23|167.76|165.26|167.78|165.28|167.73|165.23|6
1623425880000|2021-06-11 15:38:00|167.81|165.31|167.75|165.25|167.82|165.32|167.75|165.25|9
1623425890000|2021-06-11 15:38:10|167.76|165.26|167.77|165.27|167.81|165.31|167.76|165.26|19
1623425900000|2021-06-11 15:38:20|167.78|165.28|167.73|165.23|167.78|165.28|167.72|165.22|14
1623425910000|2021-06-11 15:38:30|167.72|165.22|167.61|165.11|167.73|165.23|167.6|165.1|16
1623425920000|2021-06-11 15:38:40|167.62|165.12|167.66|165.16|167.67|165.17|167.61|165.11|12
1623425930000|2021-06-11 15:38:50|167.67|165.17|167.67|165.17|167.68|165.18|167.65|165.15|11
1623425940000|2021-06-11 15:39:00|167.66|165.16|167.79|165.29|167.79|165.29|167.66|165.16|18
1623425950000|2021-06-11 15:39:10|167.78|165.28|167.91|165.41|167.91|165.41|167.78|165.28|16
1623425960000|2021-06-11 15:39:20|167.9|165.4|167.89|165.39|167.92|165.42|167.88|165.38|14
1623425970000|2021-06-11 15:39:30|167.88|165.38|167.89|165.39|167.9|165.4|167.86|165.36|9
1623425980000|2021-06-11 15:39:40|167.9|165.4|167.91|165.41|167.93|165.43|167.84|165.34|19
1623425990000|2021-06-11 15:39:50|167.93|165.43|167.95|165.45|167.96|165.46|167.9|165.4|12
1623426000000|2021-06-11 15:40:00|167.94|165.44|167.89|165.39|167.94|165.44|167.87|165.37|11
1623426010000|2021-06-11 15:40:10|167.88|165.38|167.93|165.43|167.93|165.43|167.88|165.38|14
1623426020000|2021-06-11 15:40:20|167.94|165.44|167.94|165.44|167.96|165.46|167.94|165.44|8
1623426030000|2021-06-11 15:40:30|167.95|165.45|167.98|165.48|167.99|165.49|167.95|165.45|7
1623426040000|2021-06-11 15:40:40|167.99|165.49|168.05|165.55|168.05|165.55|167.99|165.49|14
1623426050000|2021-06-11 15:40:50|168.04|165.54|168.22|165.72|168.22|165.72|168.04|165.54|14
1623426060000|2021-06-11 15:41:00|168.21|165.71|168.22|165.72|168.33|165.83|168.21|165.71|23
1623426070000|2021-06-11 15:41:10|168.23|165.73|168.18|165.68|168.23|165.73|168.13|165.63|19
1623426080000|2021-06-11 15:41:20|168.16|165.66|168.17|165.67|168.17|165.67|168.16|165.66|6
1623426090000|2021-06-11 15:41:30|168.16|165.66|168.06|165.56|168.18|165.68|168.03|165.53|26
1623426100000|2021-06-11 15:41:40|168.07|165.57|168.11|165.61|168.18|165.68|168.05|165.55|18
1623426110000|2021-06-11 15:41:50|168.12|165.62|168.01|165.51|168.13|165.63|168.01|165.51|14
1623426120000|2021-06-11 15:42:00|168|165.5|167.99|165.49|168|165.5|167.97|165.47|15
1623426130000|2021-06-11 15:42:10|167.98|165.48|167.76|165.26|167.98|165.48|167.76|165.26|18
1623426140000|2021-06-11 15:42:20|167.74|165.24|167.72|165.22|167.74|165.24|167.72|165.22|13
1623426150000|2021-06-11 15:42:30|167.73|165.23|167.72|165.22|167.75|165.25|167.72|165.22|16
1623426160000|2021-06-11 15:42:40|167.73|165.23|167.83|165.33|167.83|165.33|167.71|165.21|21
1623426170000|2021-06-11 15:42:50|167.82|165.32|167.87|165.37|167.88|165.38|167.82|165.32|11
1623426180000|2021-06-11 15:43:00|167.88|165.38|167.79|165.29|167.88|165.38|167.79|165.29|18
1623426190000|2021-06-11 15:43:10|167.78|165.28|167.75|165.25|167.8|165.3|167.75|165.25|11
1623426200000|2021-06-11 15:43:20|167.74|165.24|167.75|165.25|167.78|165.28|167.74|165.24|14
1623426210000|2021-06-11 15:43:30|167.76|165.26|167.89|165.39|167.91|165.41|167.75|165.25|21
1623426220000|2021-06-11 15:43:40|167.9|165.4|167.92|165.42|167.93|165.43|167.9|165.4|11
1623426230000|2021-06-11 15:43:50|167.91|165.41|167.93|165.43|167.94|165.44|167.91|165.41|7
1623426240000|2021-06-11 15:44:00|167.92|165.42|167.77|165.27|167.92|165.42|167.76|165.26|21
1623426250000|2021-06-11 15:44:10|167.76|165.26|167.71|165.21|167.78|165.28|167.71|165.21|14
1623426260000|2021-06-11 15:44:20|167.72|165.22|167.65|165.15|167.72|165.22|167.64|165.14|16
1623426270000|2021-06-11 15:44:30|167.64|165.14|167.64|165.14|167.68|165.18|167.64|165.14|16
1623426280000|2021-06-11 15:44:40|167.65|165.15|167.62|165.12|167.65|165.15|167.62|165.12|8
1623426290000|2021-06-11 15:44:50|167.63|165.13|167.48|164.98|167.67|165.17|167.48|164.98|18
1623426300000|2021-06-11 15:45:00|167.52|165.02|167.61|165.11|167.63|165.13|167.52|165.02|12
1623426310000|2021-06-11 15:45:10|167.62|165.12|167.78|165.28|167.78|165.28|167.62|165.12|22
1623426320000|2021-06-11 15:45:20|167.76|165.26|168.05|165.55|168.09|165.59|167.75|165.25|21
1623426330000|2021-06-11 15:45:30|168.03|165.53|168|165.5|168.04|165.54|168|165.5|18
1623426340000|2021-06-11 15:45:40|168.06|165.56|168.13|165.63|168.13|165.63|168.05|165.55|15
1623426350000|2021-06-11 15:45:50|168.11|165.61|168.11|165.61|168.14|165.64|168.1|165.6|15
1623426360000|2021-06-11 15:46:00|168.1|165.6|168.02|165.52|168.11|165.61|168|165.5|16
1623426370000|2021-06-11 15:46:10|168.03|165.53|167.95|165.45|168.03|165.53|167.94|165.44|11
1623426380000|2021-06-11 15:46:20|167.96|165.46|167.99|165.49|168|165.5|167.95|165.45|10
1623426390000|2021-06-11 15:46:30|167.97|165.47|167.95|165.45|167.97|165.47|167.94|165.44|3
1623426400000|2021-06-11 15:46:40|167.93|165.43|167.91|165.41|167.95|165.45|167.91|165.41|8
1623426410000|2021-06-11 15:46:50|167.92|165.42|167.9|165.4|167.92|165.42|167.87|165.37|12
1623426420000|2021-06-11 15:47:00|167.91|165.41|168.01|165.51|168.01|165.51|167.9|165.4|15
1623426430000|2021-06-11 15:47:10|168|165.5|168.08|165.58|168.08|165.58|168|165.5|13
1623426440000|2021-06-11 15:47:20|168.09|165.59|168.2|165.7|168.2|165.7|168.08|165.58|15
1623426450000|2021-06-11 15:47:30|168.17|165.67|168|165.5|168.17|165.67|168|165.5|16
1623426460000|2021-06-11 15:47:40|167.99|165.49|167.93|165.43|167.99|165.49|167.91|165.41|15
1623426470000|2021-06-11 15:47:50|167.92|165.42|167.93|165.43|167.93|165.43|167.91|165.41|8
1623426480000|2021-06-11 15:48:00|167.92|165.42|167.86|165.36|167.92|165.42|167.86|165.36|8
1623426490000|2021-06-11 15:48:10|167.85|165.35|167.79|165.29|167.86|165.36|167.79|165.29|9
1623426500000|2021-06-11 15:48:20|167.8|165.3|167.8|165.3|167.83|165.33|167.8|165.3|13
1623426510000|2021-06-11 15:48:30|167.81|165.31|167.79|165.29|167.82|165.32|167.78|165.28|8
1623426520000|2021-06-11 15:48:40|167.78|165.28|167.79|165.29|167.8|165.3|167.78|165.28|13
1623426530000|2021-06-11 15:48:50|167.8|165.3|167.67|165.17|167.82|165.32|167.67|165.17|16
1623426540000|2021-06-11 15:49:00|167.66|165.16|167.66|165.16|167.71|165.21|167.66|165.16|21
1623426550000|2021-06-11 15:49:10|167.65|165.15|167.58|165.08|167.65|165.15|167.57|165.07|21
1623426560000|2021-06-11 15:49:20|167.57|165.07|167.61|165.11|167.69|165.19|167.56|165.06|11
1623426570000|2021-06-11 15:49:30|167.59|165.09|167.49|164.99|167.69|165.19|167.49|164.99|22
1623426580000|2021-06-11 15:49:40|167.48|164.98|167.43|164.93|167.49|164.99|167.42|164.92|8
1623426590000|2021-06-11 15:49:50|167.42|164.92|167.45|164.95|167.45|164.95|167.29|164.79|24
1623426600000|2021-06-11 15:50:00|167.43|164.93|167.24|164.74|167.43|164.93|167.24|164.74|19
1623426610000|2021-06-11 15:50:10|167.25|164.75|167.28|164.78|167.3|164.8|167.23|164.73|21
1623426620000|2021-06-11 15:50:20|167.29|164.79|167.31|164.81|167.31|164.81|167.28|164.78|18
1623426630000|2021-06-11 15:50:30|167.3|164.8|167.38|164.88|167.46|164.96|167.3|164.8|21
1623426640000|2021-06-11 15:50:40|167.39|164.89|167.38|164.88|167.39|164.89|167.33|164.83|10
1623426650000|2021-06-11 15:50:50|167.34|164.84|167.35|164.85|167.35|164.85|167.29|164.79|16
1623426660000|2021-06-11 15:51:00|167.33|164.83|167.46|164.96|167.51|165.01|167.31|164.81|21
1623426670000|2021-06-11 15:51:10|167.49|164.99|167.51|165.01|167.51|165.01|167.46|164.96|15
1623426680000|2021-06-11 15:51:20|167.52|165.02|167.73|165.23|167.74|165.24|167.51|165.01|18
1623426690000|2021-06-11 15:51:30|167.74|165.24|167.63|165.13|167.74|165.24|167.63|165.13|17
1623426700000|2021-06-11 15:51:40|167.62|165.12|167.49|164.99|167.62|165.12|167.48|164.98|21
1623426710000|2021-06-11 15:51:50|167.48|164.98|167.43|164.93|167.48|164.98|167.41|164.91|31
1623426720000|2021-06-11 15:52:00|167.42|164.92|167.3|164.8|167.42|164.92|167.3|164.8|22
1623426730000|2021-06-11 15:52:10|167.31|164.81|167.46|164.96|167.47|164.97|167.29|164.79|23
1623426740000|2021-06-11 15:52:20|167.47|164.97|167.46|164.96|167.47|164.97|167.45|164.95|21
1623426750000|2021-06-11 15:52:30|167.48|164.98|167.48|164.98|167.52|165.02|167.47|164.97|13
1623426760000|2021-06-11 15:52:40|167.46|164.96|167.42|164.92|167.49|164.99|167.41|164.91|17
1623426770000|2021-06-11 15:52:50|167.41|164.91|167.43|164.93|167.44|164.94|167.33|164.83|23
1623426780000|2021-06-11 15:53:00|167.44|164.94|167.6|165.1|167.6|165.1|167.43|164.93|25
1623426790000|2021-06-11 15:53:10|167.61|165.11|167.54|165.04|167.62|165.12|167.54|165.04|15
1623426800000|2021-06-11 15:53:20|167.53|165.03|167.64|165.14|167.64|165.14|167.51|165.01|21
1623426810000|2021-06-11 15:53:30|167.65|165.15|167.74|165.24|167.77|165.27|167.64|165.14|10
1623426820000|2021-06-11 15:53:40|167.73|165.23|167.61|165.11|167.75|165.25|167.61|165.11|21
1623426830000|2021-06-11 15:53:50|167.62|165.12|167.61|165.11|167.62|165.12|167.53|165.03|16
1623426840000|2021-06-11 15:54:00|167.6|165.1|167.49|164.99|167.61|165.11|167.47|164.97|24
1623426850000|2021-06-11 15:54:10|167.5|165|167.42|164.92|167.51|165.01|167.4|164.9|15
1623426860000|2021-06-11 15:54:20|167.41|164.91|167.44|164.94|167.46|164.96|167.4|164.9|14
1623426870000|2021-06-11 15:54:30|167.45|164.95|167.46|164.96|167.46|164.96|167.42|164.92|15
1623426880000|2021-06-11 15:54:40|167.45|164.95|167.47|164.97|167.47|164.97|167.44|164.94|17
1623426890000|2021-06-11 15:54:50|167.48|164.98|167.56|165.06|167.58|165.08|167.48|164.98|17
1623426900000|2021-06-11 15:55:00|167.57|165.07|167.44|164.94|167.57|165.07|167.44|164.94|14
1623426910000|2021-06-11 15:55:10|167.43|164.93|167.5|165|167.51|165.01|167.42|164.92|18
1623426920000|2021-06-11 15:55:20|167.49|164.99|167.51|165.01|167.52|165.02|167.49|164.99|9
1623426930000|2021-06-11 15:55:30|167.52|165.02|167.48|164.98|167.53|165.03|167.47|164.97|12
1623426940000|2021-06-11 15:55:40|167.49|164.99|167.6|165.1|167.61|165.11|167.49|164.99|12
1623426950000|2021-06-11 15:55:50|167.59|165.09|167.6|165.1|167.61|165.11|167.57|165.07|22
1623426960000|2021-06-11 15:56:00|167.59|165.09|167.72|165.22|167.72|165.22|167.59|165.09|19
1623426970000|2021-06-11 15:56:10|167.73|165.23|167.73|165.23|167.74|165.24|167.71|165.21|12
1623426980000|2021-06-11 15:56:20|167.75|165.25|167.83|165.33|167.91|165.41|167.73|165.23|21
1623426990000|2021-06-11 15:56:30|167.82|165.32|167.77|165.27|167.83|165.33|167.77|165.27|10
1623427000000|2021-06-11 15:56:40|167.78|165.28|167.76|165.26|167.78|165.28|167.76|165.26|7
1623427010000|2021-06-11 15:56:50|167.77|165.27|167.77|165.27|167.77|165.27|167.75|165.25|7
1623427020000|2021-06-11 15:57:00|167.81|165.31|167.95|165.45|167.97|165.47|167.8|165.3|22
1623427030000|2021-06-11 15:57:10|167.94|165.44|167.89|165.39|167.94|165.44|167.88|165.38|17
1623427040000|2021-06-11 15:57:20|167.92|165.42|167.89|165.39|167.94|165.44|167.89|165.39|12
1623427050000|2021-06-11 15:57:30|167.9|165.4|167.82|165.32|167.91|165.41|167.82|165.32|9
1623427060000|2021-06-11 15:57:40|167.79|165.29|167.8|165.3|167.82|165.32|167.78|165.28|19
1623427070000|2021-06-11 15:57:50|167.79|165.29|167.96|165.46|167.97|165.47|167.79|165.29|20
1623427080000|2021-06-11 15:58:00|167.95|165.45|167.87|165.37|168|165.5|167.87|165.37|22
1623427090000|2021-06-11 15:58:10|167.88|165.38|167.87|165.37|167.88|165.38|167.82|165.32|17
1623427100000|2021-06-11 15:58:20|167.88|165.38|167.88|165.38|167.89|165.39|167.87|165.37|5
1623427110000|2021-06-11 15:58:30|167.87|165.37|167.81|165.31|167.87|165.37|167.8|165.3|9
1623427120000|2021-06-11 15:58:40|167.77|165.27|167.73|165.23|167.77|165.27|167.73|165.23|11
1623427130000|2021-06-11 15:58:50|167.75|165.25|167.84|165.34|167.87|165.37|167.73|165.23|23
1623427140000|2021-06-11 15:59:00|167.85|165.35|167.79|165.29|167.87|165.37|167.79|165.29|16
1623427150000|2021-06-11 15:59:10|167.8|165.3|167.72|165.22|167.81|165.31|167.71|165.21|19
1623427160000|2021-06-11 15:59:20|167.71|165.21|167.69|165.19|167.73|165.23|167.66|165.16|20
1623427170000|2021-06-11 15:59:30|167.68|165.18|167.62|165.12|167.69|165.19|167.62|165.12|18
1623427180000|2021-06-11 15:59:40|167.63|165.13|167.61|165.11|167.64|165.14|167.59|165.09|12
1623427190000|2021-06-11 15:59:50|167.62|165.12|167.58|165.08|167.69|165.19|167.58|165.08|14
1623427200000|2021-06-11 16:00:00|167.57|165.07|167.48|164.98|167.58|165.08|167.48|164.98|14
1623427210000|2021-06-11 16:00:10|167.47|164.97|167.32|164.82|167.48|164.98|167.32|164.82|22
1623427220000|2021-06-11 16:00:20|167.31|164.81|167.42|164.92|167.42|164.92|167.23|164.73|18
1623427230000|2021-06-11 16:00:30|167.41|164.91|167.42|164.92|167.44|164.94|167.26|164.76|23
1623427240000|2021-06-11 16:00:40|167.43|164.93|167.67|165.17|167.67|165.17|167.43|164.93|22
1623427250000|2021-06-11 16:00:50|167.68|165.18|167.82|165.32|167.82|165.32|167.63|165.13|14
1623427260000|2021-06-11 16:01:00|167.87|165.37|167.91|165.41|167.92|165.42|167.85|165.35|20
1623427270000|2021-06-11 16:01:10|167.9|165.4|167.76|165.26|167.9|165.4|167.76|165.26|20
1623427280000|2021-06-11 16:01:20|167.77|165.27|167.64|165.14|167.77|165.27|167.61|165.11|23
1623427290000|2021-06-11 16:01:30|167.63|165.13|167.69|165.19|167.69|165.19|167.63|165.13|15
1623427300000|2021-06-11 16:01:40|167.71|165.21|167.87|165.37|167.87|165.37|167.71|165.21|21
1623427310000|2021-06-11 16:01:50|167.91|165.41|168.02|165.52|168.05|165.55|167.91|165.41|21
1623427320000|2021-06-11 16:02:00|168.05|165.55|168.13|165.63|168.16|165.66|168.01|165.51|26
1623427330000|2021-06-11 16:02:10|168.21|165.71|168.34|165.84|168.35|165.85|168.21|165.71|23
1623427340000|2021-06-11 16:02:20|168.35|165.85|168.24|165.74|168.39|165.89|168.24|165.74|26
1623427350000|2021-06-11 16:02:30|168.25|165.75|168.34|165.84|168.34|165.84|168.25|165.75|32
1623427360000|2021-06-11 16:02:40|168.36|165.86|168.47|165.97|168.5|166|168.34|165.84|24
1623427370000|2021-06-11 16:02:50|168.46|165.96|168.41|165.91|168.51|166.01|168.4|165.9|20
1623427380000|2021-06-11 16:03:00|168.4|165.9|168.51|166.01|168.56|166.06|168.38|165.88|22
1623427390000|2021-06-11 16:03:10|168.53|166.03|167.93|165.43|168.53|166.03|167.93|165.43|26
1623427400000|2021-06-11 16:03:20|167.91|165.41|167.93|165.43|167.95|165.45|167.89|165.39|21
1623427410000|2021-06-11 16:03:30|167.92|165.42|168.11|165.61|168.11|165.61|167.92|165.42|19
1623427420000|2021-06-11 16:03:40|168.1|165.6|168.15|165.65|168.2|165.7|168.07|165.57|27
1623427430000|2021-06-11 16:03:50|168.16|165.66|168.28|165.78|168.31|165.81|168.16|165.66|23
1623427440000|2021-06-11 16:04:00|168.27|165.77|168.05|165.55|168.27|165.77|168.04|165.54|19
1623427450000|2021-06-11 16:04:10|168.04|165.54|167.97|165.47|168.04|165.54|167.97|165.47|22
1623427460000|2021-06-11 16:04:20|167.94|165.44|167.92|165.42|167.95|165.45|167.83|165.33|26
1623427470000|2021-06-11 16:04:30|167.91|165.41|167.95|165.45|167.96|165.46|167.9|165.4|17
1623427480000|2021-06-11 16:04:40|167.93|165.43|167.88|165.38|167.94|165.44|167.87|165.37|14
1623427490000|2021-06-11 16:04:50|167.87|165.37|167.97|165.47|167.98|165.48|167.87|165.37|16
1623427500000|2021-06-11 16:05:00|167.98|165.48|168.05|165.55|168.19|165.69|167.98|165.48|26
1623427510000|2021-06-11 16:05:10|168.04|165.54|167.95|165.45|168.04|165.54|167.94|165.44|17
1623427520000|2021-06-11 16:05:20|167.94|165.44|168.09|165.59|168.09|165.59|167.93|165.43|15
1623427530000|2021-06-11 16:05:30|168.08|165.58|168.22|165.72|168.25|165.75|168.08|165.58|27
1623427540000|2021-06-11 16:05:40|168.23|165.73|168.22|165.72|168.23|165.73|168.21|165.71|16
1623427550000|2021-06-11 16:05:50|168.23|165.73|168.23|165.73|168.24|165.74|168.22|165.72|13
1623427560000|2021-06-11 16:06:00|168.22|165.72|168.19|165.69|168.29|165.79|168.19|165.69|22
1623427570000|2021-06-11 16:06:10|168.18|165.68|168.13|165.63|168.2|165.7|168.1|165.6|28
1623427580000|2021-06-11 16:06:20|168.12|165.62|168.18|165.68|168.18|165.68|168.12|165.62|12
1623427590000|2021-06-11 16:06:30|168.17|165.67|168.2|165.7|168.22|165.72|168.17|165.67|18
1623427600000|2021-06-11 16:06:40|168.18|165.68|168.15|165.65|168.22|165.72|168.15|165.65|21
1623427610000|2021-06-11 16:06:50|168.12|165.62|168.19|165.69|168.19|165.69|168.04|165.54|21
1623427620000|2021-06-11 16:07:00|168.18|165.68|168.17|165.67|168.19|165.69|168.16|165.66|16
1623427630000|2021-06-11 16:07:10|168.16|165.66|168.08|165.58|168.19|165.69|168.06|165.56|17
1623427640000|2021-06-11 16:07:20|168.07|165.57|168.03|165.53|168.1|165.6|168.02|165.52|15
1623427650000|2021-06-11 16:07:30|168.04|165.54|168.04|165.54|168.08|165.58|167.97|165.47|21
1623427660000|2021-06-11 16:07:40|168.05|165.55|168|165.5|168.05|165.55|167.98|165.48|16
1623427670000|2021-06-11 16:07:50|168.01|165.51|168.06|165.56|168.06|165.56|168|165.5|11
1623427680000|2021-06-11 16:08:00|168.07|165.57|168.01|165.51|168.07|165.57|168|165.5|15
1623427690000|2021-06-11 16:08:10|168|165.5|167.94|165.44|168.01|165.51|167.93|165.43|16
1623427700000|2021-06-11 16:08:20|167.93|165.43|167.84|165.34|167.94|165.44|167.84|165.34|12
1623427710000|2021-06-11 16:08:30|167.83|165.33|167.93|165.43|167.93|165.43|167.83|165.33|21
1623427720000|2021-06-11 16:08:40|167.95|165.45|167.93|165.43|167.95|165.45|167.91|165.41|21
1623427730000|2021-06-11 16:08:50|167.92|165.42|167.91|165.41|167.93|165.43|167.9|165.4|8
1623427740000|2021-06-11 16:09:00|167.92|165.42|167.9|165.4|167.92|165.42|167.9|165.4|3
1623427750000|2021-06-11 16:09:10|167.91|165.41|167.91|165.41|167.91|165.41|167.9|165.4|7
1623427760000|2021-06-11 16:09:20|167.89|165.39|167.78|165.28|167.89|165.39|167.78|165.28|18
1623427770000|2021-06-11 16:09:30|167.79|165.29|167.62|165.12|167.79|165.29|167.62|165.12|22
1623427780000|2021-06-11 16:09:40|167.61|165.11|167.6|165.1|167.63|165.13|167.57|165.07|15
1623427790000|2021-06-11 16:09:50|167.59|165.09|167.61|165.11|167.68|165.18|167.59|165.09|21
1623427800000|2021-06-11 16:10:00|167.62|165.12|167.73|165.23|167.75|165.25|167.61|165.11|17
1623427810000|2021-06-11 16:10:10|167.74|165.24|167.71|165.21|167.74|165.24|167.68|165.18|19
1623427820000|2021-06-11 16:10:20|167.7|165.2|167.67|165.17|167.71|165.21|167.67|165.17|9
1623427830000|2021-06-11 16:10:30|167.68|165.18|167.68|165.18|167.7|165.2|167.67|165.17|12
1623427840000|2021-06-11 16:10:40|167.69|165.19|167.78|165.28|167.78|165.28|167.67|165.17|11
1623427850000|2021-06-11 16:10:50|167.77|165.27|167.86|165.36|167.93|165.43|167.76|165.26|21
1623427860000|2021-06-11 16:11:00|167.84|165.34|167.86|165.36|167.88|165.38|167.84|165.34|19
1623427870000|2021-06-11 16:11:10|167.89|165.39|167.96|165.46|167.97|165.47|167.89|165.39|18
1623427880000|2021-06-11 16:11:20|167.95|165.45|167.89|165.39|167.96|165.46|167.88|165.38|14
1623427890000|2021-06-11 16:11:30|167.88|165.38|167.71|165.21|167.92|165.42|167.71|165.21|21
1623427900000|2021-06-11 16:11:40|167.7|165.2|167.69|165.19|167.71|165.21|167.67|165.17|16
1623427910000|2021-06-11 16:11:50|167.68|165.18|167.66|165.16|167.69|165.19|167.65|165.15|13
1623427920000|2021-06-11 16:12:00|167.67|165.17|167.76|165.26|167.77|165.27|167.65|165.15|20
1623427930000|2021-06-11 16:12:10|167.77|165.27|167.78|165.28|167.78|165.28|167.77|165.27|4
1623427940000|2021-06-11 16:12:20|167.79|165.29|167.76|165.26|167.84|165.34|167.76|165.26|19
1623427950000|2021-06-11 16:12:30|167.75|165.25|167.72|165.22|167.76|165.26|167.72|165.22|10
1623427960000|2021-06-11 16:12:40|167.73|165.23|167.75|165.25|167.75|165.25|167.72|165.22|7
1623427970000|2021-06-11 16:12:50|167.74|165.24|167.78|165.28|167.8|165.3|167.74|165.24|12
1623427980000|2021-06-11 16:13:00|167.79|165.29|167.91|165.41|167.91|165.41|167.79|165.29|18
1623427990000|2021-06-11 16:13:10|167.92|165.42|167.83|165.33|167.92|165.42|167.83|165.33|11
1623428000000|2021-06-11 16:13:20|167.81|165.31|167.82|165.32|167.82|165.32|167.8|165.3|9
1623428010000|2021-06-11 16:13:30|167.84|165.34|167.79|165.29|167.9|165.4|167.78|165.28|22
1623428020000|2021-06-11 16:13:40|167.8|165.3|167.79|165.29|167.8|165.3|167.78|165.28|4
1623428030000|2021-06-11 16:13:50|167.8|165.3|167.78|165.28|167.81|165.31|167.78|165.28|11
1623428040000|2021-06-11 16:14:00|167.77|165.27|167.72|165.22|167.79|165.29|167.71|165.21|14
1623428050000|2021-06-11 16:14:10|167.71|165.21|167.71|165.21|167.72|165.22|167.7|165.2|7
1623428060000|2021-06-11 16:14:20|167.72|165.22|167.7|165.2|167.73|165.23|167.7|165.2|4
1623428070000|2021-06-11 16:14:30|167.71|165.21|167.71|165.21|167.73|165.23|167.7|165.2|18
1623428080000|2021-06-11 16:14:40|167.72|165.22|167.65|165.15|167.73|165.23|167.65|165.15|8
1623428090000|2021-06-11 16:14:50|167.66|165.16|167.66|165.16|167.67|165.17|167.64|165.14|13
1623428100000|2021-06-11 16:15:00|167.67|165.17|167.78|165.28|167.78|165.28|167.67|165.17|17
1623428110000|2021-06-11 16:15:10|167.77|165.27|167.83|165.33|167.83|165.33|167.77|165.27|8
1623428120000|2021-06-11 16:15:20|167.84|165.34|167.8|165.3|167.87|165.37|167.78|165.28|13
1623428130000|2021-06-11 16:15:30|167.79|165.29|167.75|165.25|167.81|165.31|167.75|165.25|14
1623428140000|2021-06-11 16:15:40|167.74|165.24|167.59|165.09|167.74|165.24|167.58|165.08|19
1623428150000|2021-06-11 16:15:50|167.6|165.1|167.58|165.08|167.6|165.1|167.57|165.07|15
1623428160000|2021-06-11 16:16:00|167.57|165.07|167.57|165.07|167.59|165.09|167.57|165.07|8
1623428170000|2021-06-11 16:16:10|167.56|165.06|167.47|164.97|167.56|165.06|167.47|164.97|15
1623428180000|2021-06-11 16:16:20|167.46|164.96|167.45|164.95|167.46|164.96|167.44|164.94|13
1623428190000|2021-06-11 16:16:30|167.44|164.94|167.38|164.88|167.44|164.94|167.37|164.87|13
1623428200000|2021-06-11 16:16:40|167.37|164.87|167.35|164.85|167.38|164.88|167.32|164.82|17
1623428210000|2021-06-11 16:16:50|167.36|164.86|167.38|164.88|167.4|164.9|167.34|164.84|15
1623428220000|2021-06-11 16:17:00|167.37|164.87|167.35|164.85|167.39|164.89|167.34|164.84|19
1623428230000|2021-06-11 16:17:10|167.36|164.86|167.47|164.97|167.5|165|167.36|164.86|20
1623428240000|2021-06-11 16:17:20|167.48|164.98|167.34|164.84|167.48|164.98|167.32|164.82|19
1623428250000|2021-06-11 16:17:30|167.33|164.83|167.38|164.88|167.38|164.88|167.33|164.83|9
1623428260000|2021-06-11 16:17:40|167.37|164.87|167.46|164.96|167.47|164.97|167.37|164.87|15
1623428270000|2021-06-11 16:17:50|167.47|164.97|167.51|165.01|167.55|165.05|167.47|164.97|11
1623428280000|2021-06-11 16:18:00|167.5|165|167.44|164.94|167.51|165.01|167.44|164.94|10
1623428290000|2021-06-11 16:18:10|167.43|164.93|167.38|164.88|167.43|164.93|167.37|164.87|16
1623428300000|2021-06-11 16:18:20|167.39|164.89|167.38|164.88|167.39|164.89|167.37|164.87|10
1623428310000|2021-06-11 16:18:30|167.37|164.87|167.29|164.79|167.37|164.87|167.28|164.78|11
1623428320000|2021-06-11 16:18:40|167.28|164.78|167.31|164.81|167.33|164.83|167.28|164.78|17
1623428330000|2021-06-11 16:18:50|167.3|164.8|167.29|164.79|167.31|164.81|167.28|164.78|12
1623428340000|2021-06-11 16:19:00|167.3|164.8|167.25|164.75|167.3|164.8|167.24|164.74|18
1623428350000|2021-06-11 16:19:10|167.26|164.76|167.22|164.72|167.26|164.76|167.22|164.72|12
1623428360000|2021-06-11 16:19:20|167.21|164.71|167.32|164.82|167.33|164.83|167.21|164.71|20
1623428370000|2021-06-11 16:19:30|167.31|164.81|167.31|164.81|167.34|164.84|167.31|164.81|21
1623428380000|2021-06-11 16:19:40|167.32|164.82|167.35|164.85|167.38|164.88|167.31|164.81|15
1623428390000|2021-06-11 16:19:50|167.34|164.84|167.32|164.82|167.35|164.85|167.32|164.82|14
1623428400000|2021-06-11 16:20:00|167.33|164.83|167.31|164.81|167.33|164.83|167.3|164.8|13
1623428410000|2021-06-11 16:20:10|167.3|164.8|167.39|164.89|167.39|164.89|167.28|164.78|12
1623428420000|2021-06-11 16:20:20|167.4|164.9|167.42|164.92|167.46|164.96|167.38|164.88|18
1623428430000|2021-06-11 16:20:30|167.45|164.95|167.46|164.96|167.48|164.98|167.42|164.92|20
1623428440000|2021-06-11 16:20:40|167.47|164.97|167.44|164.94|167.47|164.97|167.43|164.93|9
1623428450000|2021-06-11 16:20:50|167.45|164.95|167.47|164.97|167.48|164.98|167.44|164.94|15
1623428460000|2021-06-11 16:21:00|167.46|164.96|167.42|164.92|167.47|164.97|167.42|164.92|21
1623428470000|2021-06-11 16:21:10|167.43|164.93|167.34|164.84|167.44|164.94|167.3|164.8|19
1623428480000|2021-06-11 16:21:20|167.31|164.81|167.24|164.74|167.32|164.82|167.24|164.74|17
1623428490000|2021-06-11 16:21:30|167.23|164.73|167.12|164.62|167.23|164.73|167.09|164.59|21
1623428500000|2021-06-11 16:21:40|167.11|164.61|167.26|164.76|167.27|164.77|167.11|164.61|16
1623428510000|2021-06-11 16:21:50|167.27|164.77|167.27|164.77|167.28|164.78|167.26|164.76|9
1623428520000|2021-06-11 16:22:00|167.28|164.78|167.14|164.64|167.28|164.78|167.14|164.64|20
1623428530000|2021-06-11 16:22:10|167.15|164.65|167.2|164.7|167.2|164.7|167.12|164.62|19
1623428540000|2021-06-11 16:22:20|167.19|164.69|167.2|164.7|167.22|164.72|167.15|164.65|18
1623428550000|2021-06-11 16:22:30|167.19|164.69|167.24|164.74|167.26|164.76|167.19|164.69|12
1623428560000|2021-06-11 16:22:40|167.2|164.7|167.17|164.67|167.2|164.7|167.14|164.64|16
1623428570000|2021-06-11 16:22:50|167.18|164.68|167.08|164.58|167.18|164.68|167.08|164.58|11
1623428580000|2021-06-11 16:23:00|167.07|164.57|167.03|164.53|167.07|164.57|167.03|164.53|17
1623428590000|2021-06-11 16:23:10|167.02|164.52|166.84|164.34|167.02|164.52|166.83|164.33|20
1623428600000|2021-06-11 16:23:20|166.85|164.35|166.73|164.23|166.85|164.35|166.67|164.17|19
1623428610000|2021-06-11 16:23:30|166.79|164.29|166.76|164.26|166.8|164.3|166.74|164.24|21
1623428620000|2021-06-11 16:23:40|166.77|164.27|166.85|164.35|166.85|164.35|166.77|164.27|22
1623428630000|2021-06-11 16:23:50|166.84|164.34|166.77|164.27|166.85|164.35|166.77|164.27|19
1623428640000|2021-06-11 16:24:00|166.76|164.26|166.79|164.29|166.8|164.3|166.74|164.24|17
1623428650000|2021-06-11 16:24:10|166.8|164.3|166.98|164.48|166.98|164.48|166.8|164.3|24
1623428660000|2021-06-11 16:24:20|166.97|164.47|166.97|164.47|166.98|164.48|166.96|164.46|12
1623428670000|2021-06-11 16:24:30|166.96|164.46|166.8|164.3|166.97|164.47|166.8|164.3|21
1623428680000|2021-06-11 16:24:40|166.78|164.28|166.72|164.22|166.78|164.28|166.67|164.17|24
1623428690000|2021-06-11 16:24:50|166.71|164.21|166.67|164.17|166.71|164.21|166.64|164.14|16
1623428700000|2021-06-11 16:25:00|166.66|164.16|166.6|164.1|166.67|164.17|166.6|164.1|13
1623428710000|2021-06-11 16:25:10|166.59|164.09|166.51|164.01|166.6|164.1|166.51|164.01|14
1623428720000|2021-06-11 16:25:20|166.52|164.02|166.52|164.02|166.57|164.07|166.52|164.02|13
1623428730000|2021-06-11 16:25:30|166.53|164.03|166.63|164.13|166.65|164.15|166.53|164.03|12
1623428740000|2021-06-11 16:25:40|166.64|164.14|166.67|164.17|166.67|164.17|166.56|164.06|19
1623428750000|2021-06-11 16:25:50|166.68|164.18|166.59|164.09|166.68|164.18|166.57|164.07|16
1623428760000|2021-06-11 16:26:00|166.58|164.08|166.65|164.15|166.69|164.19|166.58|164.08|18
1623428770000|2021-06-11 16:26:10|166.69|164.19|166.68|164.18|166.71|164.21|166.63|164.13|21
1623428780000|2021-06-11 16:26:20|166.66|164.16|166.53|164.03|166.66|164.16|166.53|164.03|15
1623428790000|2021-06-11 16:26:30|166.52|164.02|166.45|163.95|166.52|164.02|166.45|163.95|13
1623428800000|2021-06-11 16:26:40|166.43|163.93|166.35|163.85|166.43|163.93|166.25|163.75|23
1623428810000|2021-06-11 16:26:50|166.36|163.86|166.28|163.78|166.39|163.89|166.26|163.76|24
1623428820000|2021-06-11 16:27:00|166.35|163.85|166.42|163.92|166.44|163.94|166.35|163.85|16
1623428830000|2021-06-11 16:27:10|166.43|163.93|166.51|164.01|166.51|164.01|166.43|163.93|23
1623428840000|2021-06-11 16:27:20|166.5|164|166.66|164.16|166.77|164.27|166.5|164|26
1623428850000|2021-06-11 16:27:30|166.63|164.13|166.73|164.23|166.73|164.23|166.59|164.09|23
1623428860000|2021-06-11 16:27:40|166.71|164.21|166.75|164.25|166.76|164.26|166.65|164.15|18
1623428870000|2021-06-11 16:27:50|166.76|164.26|166.84|164.34|166.85|164.35|166.73|164.23|15
1623428880000|2021-06-11 16:28:00|166.82|164.32|166.99|164.49|166.99|164.49|166.82|164.32|18
1623428890000|2021-06-11 16:28:10|166.93|164.43|166.83|164.33|166.97|164.47|166.81|164.31|21
1623428900000|2021-06-11 16:28:20|166.82|164.32|166.74|164.24|166.83|164.33|166.72|164.22|17
1623428910000|2021-06-11 16:28:30|166.73|164.23|166.67|164.17|166.73|164.23|166.67|164.17|18
1623428920000|2021-06-11 16:28:40|166.68|164.18|166.72|164.22|166.78|164.28|166.68|164.18|22
1623428930000|2021-06-11 16:28:50|166.73|164.23|166.77|164.27|166.77|164.27|166.72|164.22|15
1623428940000|2021-06-11 16:29:00|166.76|164.26|166.64|164.14|166.76|164.26|166.64|164.14|16
1623428950000|2021-06-11 16:29:10|166.65|164.15|166.65|164.15|166.67|164.17|166.64|164.14|12
1623428960000|2021-06-11 16:29:20|166.66|164.16|166.61|164.11|166.66|164.16|166.6|164.1|18
1623428970000|2021-06-11 16:29:30|166.62|164.12|166.71|164.21|166.74|164.24|166.62|164.12|15
1623428980000|2021-06-11 16:29:40|166.72|164.22|166.76|164.26|166.78|164.28|166.66|164.16|13
1623428990000|2021-06-11 16:29:50|166.82|164.32|167.01|164.51|167.1|164.6|166.82|164.32|25
1623429000000|2021-06-11 16:30:00|167.05|164.55|166.78|164.28|167.05|164.55|166.75|164.25|24
1623429010000|2021-06-11 16:30:10|166.79|164.29|166.89|164.39|166.89|164.39|166.77|164.27|22
1623429020000|2021-06-11 16:30:20|166.91|164.41|166.72|164.22|166.94|164.44|166.69|164.19|27
1623429030000|2021-06-11 16:30:30|166.73|164.23|166.65|164.15|166.86|164.36|166.64|164.14|26
1623429040000|2021-06-11 16:30:40|166.64|164.14|166.67|164.17|166.69|164.19|166.64|164.14|15
1623429050000|2021-06-11 16:30:50|166.65|164.15|166.39|163.89|166.65|164.15|166.36|163.86|22
1623429060000|2021-06-11 16:31:00|166.4|163.9|166.28|163.78|166.43|163.93|166.28|163.78|18
1623429070000|2021-06-11 16:31:10|166.25|163.75|166.28|163.78|166.28|163.78|166.16|163.66|14
1623429080000|2021-06-11 16:31:20|166.3|163.8|166.36|163.86|166.37|163.87|166.28|163.78|17
1623429090000|2021-06-11 16:31:30|166.31|163.81|166.3|163.8|166.34|163.84|166.26|163.76|24
1623429100000|2021-06-11 16:31:40|166.31|163.81|166.41|163.91|166.47|163.97|166.31|163.81|21
1623429110000|2021-06-11 16:31:50|166.39|163.89|166.15|163.65|166.41|163.91|166.15|163.65|20
1623429120000|2021-06-11 16:32:00|166.16|163.66|166.33|163.83|166.33|163.83|166.15|163.65|17
1623429130000|2021-06-11 16:32:10|166.31|163.81|166.25|163.75|166.33|163.83|166.25|163.75|17
1623429140000|2021-06-11 16:32:20|166.26|163.76|166.27|163.77|166.32|163.82|166.23|163.73|25
1623429150000|2021-06-11 16:32:30|166.29|163.79|166.33|163.83|166.35|163.85|166.29|163.79|12
1623429160000|2021-06-11 16:32:40|166.34|163.84|166.4|163.9|166.4|163.9|166.32|163.82|19
1623429170000|2021-06-11 16:32:50|166.37|163.87|166.3|163.8|166.38|163.88|166.28|163.78|21
1623429180000|2021-06-11 16:33:00|166.29|163.79|166.53|164.03|166.54|164.04|166.29|163.79|21
1623429190000|2021-06-11 16:33:10|166.52|164.02|166.47|163.97|166.52|164.02|166.37|163.87|26
1623429200000|2021-06-11 16:33:20|166.43|163.93|166.4|163.9|166.48|163.98|166.39|163.89|23
1623429210000|2021-06-11 16:33:30|166.42|163.92|166.35|163.85|166.45|163.95|166.34|163.84|19
1623429220000|2021-06-11 16:33:40|166.37|163.87|166.27|163.77|166.37|163.87|166.23|163.73|19
1623429230000|2021-06-11 16:33:50|166.28|163.78|166.4|163.9|166.4|163.9|166.26|163.76|23
1623429240000|2021-06-11 16:34:00|166.41|163.91|166.45|163.95|166.47|163.97|166.38|163.88|22
1623429250000|2021-06-11 16:34:10|166.44|163.94|166.43|163.93|166.47|163.97|166.36|163.86|19
1623429260000|2021-06-11 16:34:20|166.44|163.94|166.45|163.95|166.46|163.96|166.39|163.89|20
1623429270000|2021-06-11 16:34:30|166.43|163.93|166.38|163.88|166.43|163.93|166.36|163.86|19
1623429280000|2021-06-11 16:34:40|166.39|163.89|166.4|163.9|166.4|163.9|166.35|163.85|20
1623429290000|2021-06-11 16:34:50|166.41|163.91|166.41|163.91|166.46|163.96|166.39|163.89|18
1623429300000|2021-06-11 16:35:00|166.42|163.92|166.47|163.97|166.48|163.98|166.4|163.9|16
1623429310000|2021-06-11 16:35:10|166.48|163.98|166.65|164.15|166.65|164.15|166.47|163.97|23
1623429320000|2021-06-11 16:35:20|166.64|164.14|166.67|164.17|166.71|164.21|166.64|164.14|18
1623429330000|2021-06-11 16:35:30|166.69|164.19|166.77|164.27|166.81|164.31|166.69|164.19|16
1623429340000|2021-06-11 16:35:40|166.76|164.26|166.81|164.31|166.81|164.31|166.75|164.25|12
1623429350000|2021-06-11 16:35:50|166.82|164.32|166.62|164.12|166.84|164.34|166.62|164.12|18
1623429360000|2021-06-11 16:36:00|166.61|164.11|166.58|164.08|166.64|164.14|166.58|164.08|17
1623429370000|2021-06-11 16:36:10|166.56|164.06|166.41|163.91|166.57|164.07|166.4|163.9|28
1623429380000|2021-06-11 16:36:20|166.4|163.9|166.55|164.05|166.55|164.05|166.38|163.88|20
1623429390000|2021-06-11 16:36:30|166.54|164.04|166.44|163.94|166.55|164.05|166.44|163.94|22
1623429400000|2021-06-11 16:36:40|166.41|163.91|166.43|163.93|166.44|163.94|166.29|163.79|19
1623429410000|2021-06-11 16:36:50|166.44|163.94|166.44|163.94|166.47|163.97|166.43|163.93|11
1623429420000|2021-06-11 16:37:00|166.46|163.96|166.52|164.02|166.57|164.07|166.46|163.96|20
1623429430000|2021-06-11 16:37:10|166.5|164|166.62|164.12|166.65|164.15|166.48|163.98|26
1623429440000|2021-06-11 16:37:20|166.61|164.11|166.69|164.19|166.72|164.22|166.61|164.11|27
1623429450000|2021-06-11 16:37:30|166.73|164.23|166.63|164.13|166.73|164.23|166.63|164.13|19
1623429460000|2021-06-11 16:37:40|166.62|164.12|166.7|164.2|166.7|164.2|166.57|164.07|18
1623429470000|2021-06-11 16:37:50|166.69|164.19|166.62|164.12|166.72|164.22|166.61|164.11|21
1623429480000|2021-06-11 16:38:00|166.63|164.13|166.51|164.01|166.63|164.13|166.51|164.01|18
1623429490000|2021-06-11 16:38:10|166.52|164.02|166.48|163.98|166.52|164.02|166.47|163.97|11
1623429500000|2021-06-11 16:38:20|166.49|163.99|166.51|164.01|166.52|164.02|166.46|163.96|8
1623429510000|2021-06-11 16:38:30|166.5|164|166.51|164.01|166.51|164.01|166.48|163.98|16
1623429520000|2021-06-11 16:38:40|166.49|163.99|166.44|163.94|166.5|164|166.44|163.94|7
1623429530000|2021-06-11 16:38:50|166.45|163.95|166.34|163.84|166.46|163.96|166.34|163.84|15
1623429540000|2021-06-11 16:39:00|166.33|163.83|166.31|163.81|166.34|163.84|166.3|163.8|13
1623429550000|2021-06-11 16:39:10|166.3|163.8|166.13|163.63|166.3|163.8|166.13|163.63|16
1623429560000|2021-06-11 16:39:20|166.1|163.6|166.07|163.57|166.1|163.6|166.02|163.52|23
1623429570000|2021-06-11 16:39:30|166.08|163.58|165.85|163.35|166.11|163.61|165.85|163.35|22
1623429580000|2021-06-11 16:39:40|165.83|163.33|165.77|163.27|165.83|163.33|165.72|163.22|26
1623429590000|2021-06-11 16:39:50|165.76|163.26|166.03|163.53|166.03|163.53|165.72|163.22|28
1623429600000|2021-06-11 16:40:00|165.99|163.49|166.01|163.51|166.15|163.65|165.99|163.49|27
1623429610000|2021-06-11 16:40:10|165.98|163.48|165.89|163.39|165.98|163.48|165.83|163.33|18
1623429620000|2021-06-11 16:40:20|165.87|163.37|165.82|163.32|165.87|163.37|165.68|163.18|23
1623429630000|2021-06-11 16:40:30|165.83|163.33|165.76|163.26|165.89|163.39|165.76|163.26|23
1623429640000|2021-06-11 16:40:40|165.77|163.27|165.81|163.31|165.81|163.31|165.73|163.23|28
1623429650000|2021-06-11 16:40:50|165.8|163.3|165.78|163.28|165.81|163.31|165.71|163.21|22
1623429660000|2021-06-11 16:41:00|165.77|163.27|165.8|163.3|165.92|163.42|165.74|163.24|31
1623429670000|2021-06-11 16:41:10|165.79|163.29|165.8|163.3|165.86|163.36|165.79|163.29|18
1623429680000|2021-06-11 16:41:20|165.79|163.29|165.73|163.23|165.79|163.29|165.72|163.22|25
1623429690000|2021-06-11 16:41:30|165.75|163.25|165.83|163.33|165.89|163.39|165.75|163.25|24
1623429700000|2021-06-11 16:41:40|165.84|163.34|165.91|163.41|165.97|163.47|165.81|163.31|25
1623429710000|2021-06-11 16:41:50|165.94|163.44|166.12|163.62|166.13|163.63|165.91|163.41|25
1623429720000|2021-06-11 16:42:00|166.11|163.61|166.33|163.83|166.43|163.93|166.11|163.61|24
1623429730000|2021-06-11 16:42:10|166.32|163.82|166.16|163.66|166.33|163.83|166.16|163.66|22
1623429740000|2021-06-11 16:42:20|166.15|163.65|166.17|163.67|166.18|163.68|166.14|163.64|12
1623429750000|2021-06-11 16:42:30|166.18|163.68|166.2|163.7|166.22|163.72|166.15|163.65|23
1623429760000|2021-06-11 16:42:40|166.19|163.69|166.23|163.73|166.23|163.73|166.19|163.69|8
1623429770000|2021-06-11 16:42:50|166.22|163.72|166.36|163.86|166.36|163.86|166.22|163.72|19
1623429780000|2021-06-11 16:43:00|166.37|163.87|166.31|163.81|166.39|163.89|166.31|163.81|15
1623429790000|2021-06-11 16:43:10|166.32|163.82|166.22|163.72|166.32|163.82|166.2|163.7|16
1623429800000|2021-06-11 16:43:20|166.21|163.71|166.08|163.58|166.21|163.71|166.08|163.58|24
1623429810000|2021-06-11 16:43:30|166.07|163.57|166.08|163.58|166.11|163.61|166.07|163.57|23
1623429820000|2021-06-11 16:43:40|166.1|163.6|166.19|163.69|166.21|163.71|166.1|163.6|22
1623429830000|2021-06-11 16:43:50|166.18|163.68|166.18|163.68|166.27|163.77|166.15|163.65|21
1623429840000|2021-06-11 16:44:00|166.21|163.71|166.35|163.85|166.36|163.86|166.19|163.69|19
1623429850000|2021-06-11 16:44:10|166.33|163.83|166.27|163.77|166.38|163.88|166.26|163.76|16
1623429860000|2021-06-11 16:44:20|166.28|163.78|166.3|163.8|166.31|163.81|166.26|163.76|19
1623429870000|2021-06-11 16:44:30|166.31|163.81|166.42|163.92|166.42|163.92|166.28|163.78|13
1623429880000|2021-06-11 16:44:40|166.41|163.91|166.48|163.98|166.5|164|166.38|163.88|22
1623429890000|2021-06-11 16:44:50|166.46|163.96|166.45|163.95|166.46|163.96|166.37|163.87|14
1623429900000|2021-06-11 16:45:00|166.42|163.92|166.41|163.91|166.42|163.92|166.23|163.73|22
1623429910000|2021-06-11 16:45:10|166.42|163.92|166.63|164.13|166.63|164.13|166.42|163.92|25
1623429920000|2021-06-11 16:45:20|166.67|164.17|166.82|164.32|166.88|164.38|166.67|164.17|24
1623429930000|2021-06-11 16:45:30|166.81|164.31|166.63|164.13|166.84|164.34|166.63|164.13|18
1623429940000|2021-06-11 16:45:40|166.64|164.14|166.61|164.11|166.69|164.19|166.61|164.11|24
1623429950000|2021-06-11 16:45:50|166.59|164.09|166.53|164.03|166.65|164.15|166.53|164.03|24
1623429960000|2021-06-11 16:46:00|166.51|164.01|166.57|164.07|166.65|164.15|166.45|163.95|20
1623429970000|2021-06-11 16:46:10|166.49|163.99|166.54|164.04|166.56|164.06|166.49|163.99|17
1623429980000|2021-06-11 16:46:20|166.55|164.05|166.54|164.04|166.56|164.06|166.54|164.04|13
1623429990000|2021-06-11 16:46:30|166.55|164.05|166.57|164.07|166.57|164.07|166.54|164.04|8
1623430000000|2021-06-11 16:46:40|166.55|164.05|166.57|164.07|166.61|164.11|166.54|164.04|17
1623430010000|2021-06-11 16:46:50|166.58|164.08|166.56|164.06|166.58|164.08|166.52|164.02|17
1623430020000|2021-06-11 16:47:00|166.55|164.05|166.57|164.07|166.58|164.08|166.53|164.03|24
1623430030000|2021-06-11 16:47:10|166.56|164.06|166.55|164.05|166.57|164.07|166.55|164.05|10
1623430040000|2021-06-11 16:47:20|166.57|164.07|166.65|164.15|166.65|164.15|166.54|164.04|17
1623430050000|2021-06-11 16:47:30|166.67|164.17|166.73|164.23|166.77|164.27|166.67|164.17|18
1623430060000|2021-06-11 16:47:40|166.72|164.22|166.72|164.22|166.72|164.22|166.7|164.2|11
1623430070000|2021-06-11 16:47:50|166.73|164.23|166.71|164.21|166.73|164.23|166.7|164.2|14
1623430080000|2021-06-11 16:48:00|166.72|164.22|166.86|164.36|166.9|164.4|166.72|164.22|23
1623430090000|2021-06-11 16:48:10|166.85|164.35|166.92|164.42|166.97|164.47|166.85|164.35|17
1623430100000|2021-06-11 16:48:20|166.9|164.4|167.01|164.51|167.05|164.55|166.9|164.4|19
1623430110000|2021-06-11 16:48:30|166.97|164.47|167|164.5|167.03|164.53|166.94|164.44|19
1623430120000|2021-06-11 16:48:40|167.01|164.51|166.95|164.45|167.01|164.51|166.95|164.45|16
1623430130000|2021-06-11 16:48:50|166.94|164.44|166.92|164.42|166.95|164.45|166.89|164.39|21
1623430140000|2021-06-11 16:49:00|166.93|164.43|166.77|164.27|166.94|164.44|166.75|164.25|23
1623430150000|2021-06-11 16:49:10|166.75|164.25|166.78|164.28|166.79|164.29|166.73|164.23|17
1623430160000|2021-06-11 16:49:20|166.8|164.3|166.83|164.33|166.88|164.38|166.8|164.3|17
1623430170000|2021-06-11 16:49:30|166.84|164.34|166.84|164.34|166.84|164.34|166.82|164.32|13
1623430180000|2021-06-11 16:49:40|166.83|164.33|166.75|164.25|166.83|164.33|166.74|164.24|20
1623430190000|2021-06-11 16:49:50|166.76|164.26|166.79|164.29|166.79|164.29|166.75|164.25|13
1623430200000|2021-06-11 16:50:00|166.78|164.28|166.77|164.27|166.78|164.28|166.76|164.26|4
1623430210000|2021-06-11 16:50:10|166.76|164.26|166.68|164.18|166.78|164.28|166.67|164.17|12
1623430220000|2021-06-11 16:50:20|166.67|164.17|166.55|164.05|166.69|164.19|166.54|164.04|18
1623430230000|2021-06-11 16:50:30|166.56|164.06|166.59|164.09|166.61|164.11|166.56|164.06|13
1623430240000|2021-06-11 16:50:40|166.58|164.08|166.66|164.16|166.7|164.2|166.58|164.08|14
1623430250000|2021-06-11 16:50:50|166.68|164.18|166.84|164.34|166.84|164.34|166.68|164.18|10
1623430260000|2021-06-11 16:51:00|166.85|164.35|166.94|164.44|166.94|164.44|166.85|164.35|11
1623430270000|2021-06-11 16:51:10|166.95|164.45|166.92|164.42|166.95|164.45|166.89|164.39|20
1623430280000|2021-06-11 16:51:20|166.93|164.43|167.04|164.54|167.04|164.54|166.93|164.43|16
1623430290000|2021-06-11 16:51:30|167.09|164.59|167.22|164.72|167.23|164.73|167.09|164.59|20
1623430300000|2021-06-11 16:51:40|167.21|164.71|167.17|164.67|167.23|164.73|167.17|164.67|14
1623430310000|2021-06-11 16:51:50|167.16|164.66|167.19|164.69|167.21|164.71|167.11|164.61|17
1623430320000|2021-06-11 16:52:00|167.2|164.7|167.04|164.54|167.21|164.71|167.01|164.51|22
1623430330000|2021-06-11 16:52:10|167.05|164.55|167|164.5|167.05|164.55|166.99|164.49|13
1623430340000|2021-06-11 16:52:20|166.97|164.47|166.86|164.36|166.99|164.49|166.86|164.36|10
1623430350000|2021-06-11 16:52:30|166.83|164.33|166.82|164.32|166.84|164.34|166.78|164.28|17
1623430360000|2021-06-11 16:52:40|166.81|164.31|166.88|164.38|166.91|164.41|166.81|164.31|21
1623430370000|2021-06-11 16:52:50|166.87|164.37|166.94|164.44|166.94|164.44|166.87|164.37|14
1623430380000|2021-06-11 16:53:00|166.95|164.45|167.11|164.61|167.12|164.62|166.94|164.44|23
1623430390000|2021-06-11 16:53:10|167.12|164.62|167.02|164.52|167.12|164.62|167.02|164.52|17
1623430400000|2021-06-11 16:53:20|167.01|164.51|166.86|164.36|167.03|164.53|166.85|164.35|19
1623430410000|2021-06-11 16:53:30|166.85|164.35|166.87|164.37|166.94|164.44|166.84|164.34|18
1623430420000|2021-06-11 16:53:40|166.85|164.35|166.76|164.26|166.88|164.38|166.76|164.26|19
1623430430000|2021-06-11 16:53:50|166.75|164.25|166.71|164.21|166.76|164.26|166.7|164.2|15
1623430440000|2021-06-11 16:54:00|166.7|164.2|166.77|164.27|166.82|164.32|166.7|164.2|20
1623430450000|2021-06-11 16:54:10|166.78|164.28|166.75|164.25|166.78|164.28|166.75|164.25|8
1623430460000|2021-06-11 16:54:20|166.76|164.26|166.83|164.33|166.84|164.34|166.76|164.26|19
1623430470000|2021-06-11 16:54:30|166.82|164.32|166.82|164.32|166.85|164.35|166.81|164.31|11
1623430480000|2021-06-11 16:54:40|166.83|164.33|166.81|164.31|166.83|164.33|166.81|164.31|6
1623430490000|2021-06-11 16:54:50|166.82|164.32|166.76|164.26|166.82|164.32|166.76|164.26|7
1623430500000|2021-06-11 16:55:00|166.75|164.25|166.63|164.13|166.75|164.25|166.63|164.13|7
1623430510000|2021-06-11 16:55:10|166.65|164.15|166.61|164.11|166.65|164.15|166.61|164.11|9
1623430520000|2021-06-11 16:55:20|166.62|164.12|166.62|164.12|166.63|164.13|166.61|164.11|8
1623430530000|2021-06-11 16:55:30|166.61|164.11|166.52|164.02|166.62|164.12|166.48|163.98|18
1623430540000|2021-06-11 16:55:40|166.5|164|166.42|163.92|166.51|164.01|166.41|163.91|14
1623430550000|2021-06-11 16:55:50|166.43|163.93|166.38|163.88|166.45|163.95|166.38|163.88|18
1623430560000|2021-06-11 16:56:00|166.41|163.91|166.39|163.89|166.41|163.91|166.38|163.88|14
1623430570000|2021-06-11 16:56:10|166.38|163.88|166.38|163.88|166.43|163.93|166.38|163.88|15
1623430580000|2021-06-11 16:56:20|166.37|163.87|166.31|163.81|166.39|163.89|166.31|163.81|16
1623430590000|2021-06-11 16:56:30|166.3|163.8|166.25|163.75|166.3|163.8|166.24|163.74|13
1623430600000|2021-06-11 16:56:40|166.26|163.76|166.3|163.8|166.31|163.81|166.26|163.76|19
1623430610000|2021-06-11 16:56:50|166.31|163.81|166.31|163.81|166.31|163.81|166.27|163.77|14
1623430620000|2021-06-11 16:57:00|166.3|163.8|166.39|163.89|166.41|163.91|166.3|163.8|14
1623430630000|2021-06-11 16:57:10|166.4|163.9|166.4|163.9|166.44|163.94|166.39|163.89|17
1623430640000|2021-06-11 16:57:20|166.39|163.89|166.47|163.97|166.49|163.99|166.39|163.89|13
1623430650000|2021-06-11 16:57:30|166.45|163.95|166.5|164|166.51|164.01|166.45|163.95|24
1623430660000|2021-06-11 16:57:40|166.49|163.99|166.58|164.08|166.58|164.08|166.47|163.97|20
1623430670000|2021-06-11 16:57:50|166.56|164.06|166.52|164.02|166.58|164.08|166.5|164|13
1623430680000|2021-06-11 16:58:00|166.5|164|166.56|164.06|166.56|164.06|166.5|164|16
1623430690000|2021-06-11 16:58:10|166.55|164.05|166.55|164.05|166.57|164.07|166.52|164.02|13
1623430700000|2021-06-11 16:58:20|166.52|164.02|166.58|164.08|166.6|164.1|166.5|164|18
1623430710000|2021-06-11 16:58:30|166.59|164.09|166.61|164.11|166.63|164.13|166.59|164.09|14
1623430720000|2021-06-11 16:58:40|166.62|164.12|166.6|164.1|166.62|164.12|166.59|164.09|15
1623430730000|2021-06-11 16:58:50|166.62|164.12|166.64|164.14|166.64|164.14|166.6|164.1|9
1623430740000|2021-06-11 16:59:00|166.62|164.12|166.63|164.13|166.63|164.13|166.56|164.06|13
1623430750000|2021-06-11 16:59:10|166.62|164.12|166.7|164.2|166.74|164.24|166.62|164.12|18
1623430760000|2021-06-11 16:59:20|166.69|164.19|166.63|164.13|166.69|164.19|166.59|164.09|18
1623430770000|2021-06-11 16:59:30|166.62|164.12|166.58|164.08|166.63|164.13|166.57|164.07|19
1623430780000|2021-06-11 16:59:40|166.57|164.07|166.49|163.99|166.57|164.07|166.49|163.99|14
1623430790000|2021-06-11 16:59:50|166.5|164|166.46|163.96|166.5|164|166.45|163.95|7
1623430800000|2021-06-11 17:00:00|166.45|163.95|166.18|163.68|166.46|163.96|166.18|163.68|23
1623430810000|2021-06-11 17:00:10|166.17|163.67|166.15|163.65|166.22|163.72|166.12|163.62|28
1623430820000|2021-06-11 17:00:20|166.13|163.63|166.14|163.64|166.21|163.71|166.13|163.63|22
1623430830000|2021-06-11 17:00:30|166.13|163.63|166.16|163.66|166.18|163.68|166.11|163.61|19
1623430840000|2021-06-11 17:00:40|166.17|163.67|166.1|163.6|166.18|163.68|166.1|163.6|23
1623430850000|2021-06-11 17:00:50|166.09|163.59|165.95|163.45|166.09|163.59|165.95|163.45|18
1623430860000|2021-06-11 17:01:00|165.94|163.44|166.04|163.54|166.08|163.58|165.94|163.44|20
1623430870000|2021-06-11 17:01:10|166.03|163.53|166.15|163.65|166.23|163.73|165.99|163.49|26
1623430880000|2021-06-11 17:01:20|166.16|163.66|166.13|163.63|166.17|163.67|166.12|163.62|18
1623430890000|2021-06-11 17:01:30|166.14|163.64|166.17|163.67|166.18|163.68|166.13|163.63|14
1623430900000|2021-06-11 17:01:40|166.19|163.69|166.18|163.68|166.2|163.7|166.15|163.65|19
1623430910000|2021-06-11 17:01:50|166.17|163.67|166.18|163.68|166.18|163.68|166.17|163.67|6
1623430920000|2021-06-11 17:02:00|166.19|163.69|166.24|163.74|166.4|163.9|166.19|163.69|26
1623430930000|2021-06-11 17:02:10|166.23|163.73|166.35|163.85|166.37|163.87|166.23|163.73|22
1623430940000|2021-06-11 17:02:20|166.37|163.87|166.36|163.86|166.37|163.87|166.35|163.85|10
1623430950000|2021-06-11 17:02:30|166.37|163.87|166.24|163.74|166.37|163.87|166.22|163.72|22
1623430960000|2021-06-11 17:02:40|166.23|163.73|166.35|163.85|166.35|163.85|166.23|163.73|22
1623430970000|2021-06-11 17:02:50|166.33|163.83|166.36|163.86|166.36|163.86|166.33|163.83|14
1623430980000|2021-06-11 17:03:00|166.35|163.85|166.31|163.81|166.36|163.86|166.29|163.79|12
1623430990000|2021-06-11 17:03:10|166.3|163.8|166.3|163.8|166.31|163.81|166.29|163.79|7
1623431000000|2021-06-11 17:03:20|166.29|163.79|166.3|163.8|166.3|163.8|166.28|163.78|12
1623431010000|2021-06-11 17:03:30|166.35|163.85|166.42|163.92|166.42|163.92|166.35|163.85|10
1623431020000|2021-06-11 17:03:40|166.43|163.93|166.42|163.92|166.56|164.06|166.42|163.92|19
1623431030000|2021-06-11 17:03:50|166.43|163.93|166.46|163.96|166.46|163.96|166.42|163.92|12
1623431040000|2021-06-11 17:04:00|166.45|163.95|166.41|163.91|166.47|163.97|166.41|163.91|11
1623431050000|2021-06-11 17:04:10|166.42|163.92|166.46|163.96|166.46|163.96|166.41|163.91|18
1623431060000|2021-06-11 17:04:20|166.48|163.98|166.45|163.95|166.49|163.99|166.45|163.95|11
1623431070000|2021-06-11 17:04:30|166.43|163.93|166.48|163.98|166.48|163.98|166.43|163.93|21
1623431080000|2021-06-11 17:04:40|166.45|163.95|166.57|164.07|166.62|164.12|166.45|163.95|19
1623431090000|2021-06-11 17:04:50|166.58|164.08|166.66|164.16|166.66|164.16|166.56|164.06|10
1623431100000|2021-06-11 17:05:00|166.65|164.15|166.73|164.23|166.74|164.24|166.65|164.15|19
1623431110000|2021-06-11 17:05:10|166.74|164.24|166.68|164.18|166.77|164.27|166.66|164.16|20
1623431120000|2021-06-11 17:05:20|166.66|164.16|166.5|164|166.68|164.18|166.49|163.99|25
1623431130000|2021-06-11 17:05:30|166.45|163.95|166.47|163.97|166.5|164|166.44|163.94|14
1623431140000|2021-06-11 17:05:40|166.48|163.98|166.56|164.06|166.58|164.08|166.46|163.96|21
1623431150000|2021-06-11 17:05:50|166.57|164.07|166.57|164.07|166.59|164.09|166.54|164.04|16
1623431160000|2021-06-11 17:06:00|166.59|164.09|166.55|164.05|166.59|164.09|166.54|164.04|17
1623431170000|2021-06-11 17:06:10|166.54|164.04|166.5|164|166.54|164.04|166.47|163.97|18
1623431180000|2021-06-11 17:06:20|166.49|163.99|166.37|163.87|166.5|164|166.33|163.83|22
1623431190000|2021-06-11 17:06:30|166.36|163.86|166.37|163.87|166.4|163.9|166.34|163.84|26
1623431200000|2021-06-11 17:06:40|166.38|163.88|166.41|163.91|166.41|163.91|166.37|163.87|11
1623431210000|2021-06-11 17:06:50|166.4|163.9|166.39|163.89|166.4|163.9|166.38|163.88|8
1623431220000|2021-06-11 17:07:00|166.38|163.88|166.42|163.92|166.47|163.97|166.38|163.88|14
1623431230000|2021-06-11 17:07:10|166.41|163.91|166.39|163.89|166.44|163.94|166.39|163.89|16
1623431240000|2021-06-11 17:07:20|166.38|163.88|166.39|163.89|166.4|163.9|166.38|163.88|6
1623431250000|2021-06-11 17:07:30|166.4|163.9|166.39|163.89|166.4|163.9|166.39|163.89|2
1623431260000|2021-06-11 17:07:40|166.4|163.9|166.39|163.89|166.42|163.92|166.39|163.89|7
1623431270000|2021-06-11 17:07:50|166.4|163.9|166.38|163.88|166.4|163.9|166.37|163.87|6
1623431280000|2021-06-11 17:08:00|166.39|163.89|166.22|163.72|166.39|163.89|166.21|163.71|23
1623431290000|2021-06-11 17:08:10|166.23|163.73|166.26|163.76|166.27|163.77|166.22|163.72|10
1623431300000|2021-06-11 17:08:20|166.28|163.78|166.23|163.73|166.28|163.78|166.21|163.71|9
1623431310000|2021-06-11 17:08:30|166.22|163.72|166.16|163.66|166.25|163.75|166.16|163.66|16
1623431320000|2021-06-11 17:08:40|166.17|163.67|166.19|163.69|166.21|163.71|166.17|163.67|9
1623431330000|2021-06-11 17:08:50|166.18|163.68|166.21|163.71|166.21|163.71|166.18|163.68|3
1623431340000|2021-06-11 17:09:00|166.2|163.7|166.36|163.86|166.4|163.9|166.18|163.68|14
1623431350000|2021-06-11 17:09:10|166.37|163.87|166.35|163.85|166.38|163.88|166.29|163.79|16
1623431360000|2021-06-11 17:09:20|166.34|163.84|166.33|163.83|166.34|163.84|166.28|163.78|16
1623431370000|2021-06-11 17:09:30|166.31|163.81|166.37|163.87|166.4|163.9|166.31|163.81|12
1623431380000|2021-06-11 17:09:40|166.38|163.88|166.32|163.82|166.39|163.89|166.32|163.82|11
1623431390000|2021-06-11 17:09:50|166.34|163.84|166.39|163.89|166.39|163.89|166.33|163.83|18
1623431400000|2021-06-11 17:10:00|166.38|163.88|166.27|163.77|166.38|163.88|166.26|163.76|21
1623431410000|2021-06-11 17:10:10|166.25|163.75|166.2|163.7|166.25|163.75|166.18|163.68|18
1623431420000|2021-06-11 17:10:20|166.22|163.72|166.28|163.78|166.28|163.78|166.2|163.7|15
1623431430000|2021-06-11 17:10:30|166.27|163.77|166.25|163.75|166.28|163.78|166.25|163.75|11
1623431440000|2021-06-11 17:10:40|166.27|163.77|166.28|163.78|166.28|163.78|166.25|163.75|9
1623431450000|2021-06-11 17:10:50|166.27|163.77|166.14|163.64|166.27|163.77|166.12|163.62|20
1623431460000|2021-06-11 17:11:00|166.15|163.65|166.26|163.76|166.26|163.76|166.15|163.65|18
1623431470000|2021-06-11 17:11:10|166.25|163.75|166.26|163.76|166.27|163.77|166.24|163.74|11
1623431480000|2021-06-11 17:11:20|166.25|163.75|166.27|163.77|166.27|163.77|166.25|163.75|5
1623431490000|2021-06-11 17:11:30|166.26|163.76|166.25|163.75|166.27|163.77|166.25|163.75|4
1623431500000|2021-06-11 17:11:40|166.26|163.76|166.27|163.77|166.28|163.78|166.26|163.76|6
1623431510000|2021-06-11 17:11:50|166.28|163.78|166.31|163.81|166.31|163.81|166.27|163.77|13
1623431520000|2021-06-11 17:12:00|166.32|163.82|166.44|163.94|166.44|163.94|166.32|163.82|8
1623431530000|2021-06-11 17:12:10|166.4|163.9|166.4|163.9|166.43|163.93|166.35|163.85|18
1623431540000|2021-06-11 17:12:20|166.39|163.89|166.41|163.91|166.41|163.91|166.35|163.85|14
1623431550000|2021-06-11 17:12:30|166.42|163.92|166.44|163.94|166.45|163.95|166.42|163.92|16
1623431560000|2021-06-11 17:12:40|166.45|163.95|166.45|163.95|166.47|163.97|166.43|163.93|13
1623431570000|2021-06-11 17:12:50|166.46|163.96|166.44|163.94|166.46|163.96|166.43|163.93|9
1623431580000|2021-06-11 17:13:00|166.45|163.95|166.5|164|166.52|164.02|166.44|163.94|16
1623431590000|2021-06-11 17:13:10|166.49|163.99|166.4|163.9|166.51|164.01|166.39|163.89|13
1623431600000|2021-06-11 17:13:20|166.42|163.92|166.36|163.86|166.44|163.94|166.32|163.82|16
1623431610000|2021-06-11 17:13:30|166.37|163.87|166.39|163.89|166.4|163.9|166.37|163.87|11
1623431620000|2021-06-11 17:13:40|166.41|163.91|166.4|163.9|166.44|163.94|166.4|163.9|11
1623431630000|2021-06-11 17:13:50|166.42|163.92|166.41|163.91|166.43|163.93|166.4|163.9|12
1623431640000|2021-06-11 17:14:00|166.42|163.92|166.46|163.96|166.47|163.97|166.42|163.92|9
1623431650000|2021-06-11 17:14:10|166.47|163.97|166.46|163.96|166.49|163.99|166.43|163.93|13
1623431660000|2021-06-11 17:14:20|166.47|163.97|166.49|163.99|166.51|164.01|166.47|163.97|16
1623431670000|2021-06-11 17:14:30|166.5|164|166.49|163.99|166.5|164|166.47|163.97|8
1623431680000|2021-06-11 17:14:40|166.5|164|166.5|164|166.51|164.01|166.49|163.99|11
1623431690000|2021-06-11 17:14:50|166.51|164.01|166.5|164|166.51|164.01|166.49|163.99|14
1623431700000|2021-06-11 17:15:00|166.53|164.03|166.68|164.18|166.69|164.19|166.52|164.02|17
1623431710000|2021-06-11 17:15:10|166.69|164.19|166.69|164.19|166.71|164.21|166.63|164.13|21
1623431720000|2021-06-11 17:15:20|166.7|164.2|166.69|164.19|166.74|164.24|166.68|164.18|22
1623431730000|2021-06-11 17:15:30|166.68|164.18|166.72|164.22|166.73|164.23|166.68|164.18|8
1623431740000|2021-06-11 17:15:40|166.74|164.24|166.67|164.17|166.74|164.24|166.64|164.14|17
1623431750000|2021-06-11 17:15:50|166.66|164.16|166.74|164.24|166.74|164.24|166.65|164.15|17
1623431760000|2021-06-11 17:16:00|166.75|164.25|166.81|164.31|166.81|164.31|166.74|164.24|7
1623431770000|2021-06-11 17:16:10|166.8|164.3|166.82|164.32|166.83|164.33|166.77|164.27|15
1623431780000|2021-06-11 17:16:20|166.83|164.33|166.9|164.4|166.9|164.4|166.82|164.32|15
1623431790000|2021-06-11 17:16:30|166.91|164.41|166.95|164.45|166.95|164.45|166.9|164.4|13
1623431800000|2021-06-11 17:16:40|166.96|164.46|167.12|164.62|167.12|164.62|166.96|164.46|12
1623431810000|2021-06-11 17:16:50|167.11|164.61|167.09|164.59|167.14|164.64|167.09|164.59|21
1623431820000|2021-06-11 17:17:00|167.1|164.6|166.96|164.46|167.1|164.6|166.96|164.46|17
1623431830000|2021-06-11 17:17:10|166.95|164.45|166.84|164.34|166.96|164.46|166.83|164.33|18
1623431840000|2021-06-11 17:17:20|166.85|164.35|166.8|164.3|166.86|164.36|166.77|164.27|17
1623431850000|2021-06-11 17:17:30|166.81|164.31|166.87|164.37|166.88|164.38|166.81|164.31|14
1623431860000|2021-06-11 17:17:40|166.89|164.39|166.95|164.45|166.97|164.47|166.85|164.35|17
1623431870000|2021-06-11 17:17:50|166.93|164.43|166.96|164.46|166.98|164.48|166.91|164.41|18
1623431880000|2021-06-11 17:18:00|166.93|164.43|166.97|164.47|166.97|164.47|166.92|164.42|11
1623431890000|2021-06-11 17:18:10|166.99|164.49|166.99|164.49|167|164.5|166.98|164.48|13
1623431900000|2021-06-11 17:18:20|167|164.5|167|164.5|167|164.5|166.99|164.49|5
1623431910000|2021-06-11 17:18:30|167.02|164.52|167.03|164.53|167.04|164.54|167|164.5|11
1623431920000|2021-06-11 17:18:40|167.04|164.54|167.06|164.56|167.06|164.56|167.03|164.53|14
1623431930000|2021-06-11 17:18:50|167.07|164.57|167.07|164.57|167.09|164.59|167.04|164.54|22
1623431940000|2021-06-11 17:19:00|167.06|164.56|166.98|164.48|167.06|164.56|166.96|164.46|17
1623431950000|2021-06-11 17:19:10|166.95|164.45|166.97|164.47|166.99|164.49|166.93|164.43|17
1623431960000|2021-06-11 17:19:20|166.98|164.48|167.04|164.54|167.06|164.56|166.97|164.47|18
1623431970000|2021-06-11 17:19:30|167.03|164.53|167.05|164.55|167.05|164.55|167.01|164.51|17
1623431980000|2021-06-11 17:19:40|167.04|164.54|167.21|164.71|167.22|164.72|166.98|164.48|14
1623431990000|2021-06-11 17:19:50|167.2|164.7|167.14|164.64|167.2|164.7|167.13|164.63|18
1623432000000|2021-06-11 17:20:00|167.13|164.63|167.11|164.61|167.13|164.63|167.08|164.58|11
1623432010000|2021-06-11 17:20:10|167.12|164.62|167.06|164.56|167.14|164.64|167.06|164.56|21
1623432020000|2021-06-11 17:20:20|167.05|164.55|167.08|164.58|167.13|164.63|167.01|164.51|17
1623432030000|2021-06-11 17:20:30|167.09|164.59|167.1|164.6|167.12|164.62|167.08|164.58|10
1623432040000|2021-06-11 17:20:40|167.11|164.61|167.13|164.63|167.16|164.66|167.11|164.61|12
1623432050000|2021-06-11 17:20:50|167.14|164.64|167.16|164.66|167.18|164.68|167.12|164.62|13
1623432060000|2021-06-11 17:21:00|167.15|164.65|167.19|164.69|167.19|164.69|167.11|164.61|11
1623432070000|2021-06-11 17:21:10|167.18|164.68|167.16|164.66|167.18|164.68|167.13|164.63|18
1623432080000|2021-06-11 17:21:20|167.17|164.67|167.16|164.66|167.18|164.68|167.16|164.66|12
1623432090000|2021-06-11 17:21:30|167.19|164.69|167.18|164.68|167.2|164.7|167.16|164.66|13
1623432100000|2021-06-11 17:21:40|167.17|164.67|167.21|164.71|167.21|164.71|167.17|164.67|8
1623432110000|2021-06-11 17:21:50|167.2|164.7|167.14|164.64|167.22|164.72|167.14|164.64|23
1623432120000|2021-06-11 17:22:00|167.13|164.63|167.05|164.55|167.15|164.65|167.04|164.54|17
1623432130000|2021-06-11 17:22:10|167.04|164.54|167.15|164.65|167.15|164.65|167.03|164.53|15
1623432140000|2021-06-11 17:22:20|167.14|164.64|167.2|164.7|167.21|164.71|167.14|164.64|22
1623432150000|2021-06-11 17:22:30|167.21|164.71|167.2|164.7|167.22|164.72|167.19|164.69|13
1623432160000|2021-06-11 17:22:40|167.19|164.69|167.14|164.64|167.19|164.69|167.14|164.64|14
1623432170000|2021-06-11 17:22:50|167.13|164.63|167.09|164.59|167.14|164.64|167.09|164.59|14
1623432180000|2021-06-11 17:23:00|167.08|164.58|167.16|164.66|167.19|164.69|167.08|164.58|18
1623432190000|2021-06-11 17:23:10|167.17|164.67|167.15|164.65|167.18|164.68|167.15|164.65|16
1623432200000|2021-06-11 17:23:20|167.14|164.64|167.21|164.71|167.21|164.71|167.14|164.64|12
1623432210000|2021-06-11 17:23:30|167.2|164.7|167.22|164.72|167.22|164.72|167.2|164.7|5
1623432220000|2021-06-11 17:23:40|167.21|164.71|167.2|164.7|167.22|164.72|167.19|164.69|8
1623432230000|2021-06-11 17:23:50|167.19|164.69|167.24|164.74|167.24|164.74|167.19|164.69|13
1623432240000|2021-06-11 17:24:00|167.26|164.76|167.31|164.81|167.42|164.92|167.25|164.75|22
1623432250000|2021-06-11 17:24:10|167.3|164.8|167.29|164.79|167.35|164.85|167.29|164.79|11
1623432260000|2021-06-11 17:24:20|167.3|164.8|167.32|164.82|167.32|164.82|167.3|164.8|7
1623432270000|2021-06-11 17:24:30|167.31|164.81|167.33|164.83|167.33|164.83|167.3|164.8|19
1623432280000|2021-06-11 17:24:40|167.3|164.8|167.27|164.77|167.31|164.81|167.26|164.76|14
1623432290000|2021-06-11 17:24:50|167.26|164.76|167.25|164.75|167.28|164.78|167.25|164.75|8
1623432300000|2021-06-11 17:25:00|167.24|164.74|167.1|164.6|167.24|164.74|167.1|164.6|16
1623432310000|2021-06-11 17:25:10|167.09|164.59|167.1|164.6|167.1|164.6|167.09|164.59|4
1623432320000|2021-06-11 17:25:20|167.09|164.59|166.94|164.44|167.09|164.59|166.94|164.44|19
1623432330000|2021-06-11 17:25:30|166.93|164.43|166.91|164.41|166.94|164.44|166.85|164.35|18
1623432340000|2021-06-11 17:25:40|166.9|164.4|166.9|164.4|166.92|164.42|166.89|164.39|11
1623432350000|2021-06-11 17:25:50|166.89|164.39|166.91|164.41|166.92|164.42|166.89|164.39|12
1623432360000|2021-06-11 17:26:00|166.93|164.43|167.04|164.54|167.04|164.54|166.92|164.42|13
1623432370000|2021-06-11 17:26:10|167.05|164.55|167.11|164.61|167.11|164.61|167.04|164.54|20
1623432380000|2021-06-11 17:26:20|167.12|164.62|166.96|164.46|167.12|164.62|166.96|164.46|23
1623432390000|2021-06-11 17:26:30|166.95|164.45|166.92|164.42|166.95|164.45|166.92|164.42|15
1623432400000|2021-06-11 17:26:40|166.95|164.45|166.91|164.41|166.95|164.45|166.89|164.39|15
1623432410000|2021-06-11 17:26:50|166.9|164.4|166.9|164.4|166.92|164.42|166.89|164.39|12
1623432420000|2021-06-11 17:27:00|166.89|164.39|166.87|164.37|166.9|164.4|166.86|164.36|9
1623432430000|2021-06-11 17:27:10|166.86|164.36|166.88|164.38|166.89|164.39|166.85|164.35|12
1623432440000|2021-06-11 17:27:20|166.87|164.37|166.89|164.39|166.89|164.39|166.87|164.37|9
1623432450000|2021-06-11 17:27:30|166.88|164.38|166.85|164.35|166.88|164.38|166.84|164.34|9
1623432460000|2021-06-11 17:27:40|166.84|164.34|166.81|164.31|166.85|164.35|166.81|164.31|14
1623432470000|2021-06-11 17:27:50|166.8|164.3|166.81|164.31|166.81|164.31|166.8|164.3|8
1623432480000|2021-06-11 17:28:00|166.79|164.29|166.77|164.27|166.79|164.29|166.77|164.27|11
1623432490000|2021-06-11 17:28:10|166.76|164.26|166.87|164.37|166.87|164.37|166.75|164.25|17
1623432500000|2021-06-11 17:28:20|166.88|164.38|166.92|164.42|166.95|164.45|166.87|164.37|18
1623432510000|2021-06-11 17:28:30|166.91|164.41|166.83|164.33|166.92|164.42|166.83|164.33|20
1623432520000|2021-06-11 17:28:40|166.85|164.35|166.86|164.36|166.87|164.37|166.84|164.34|14
1623432530000|2021-06-11 17:28:50|166.85|164.35|166.86|164.36|166.87|164.37|166.83|164.33|14
1623432540000|2021-06-11 17:29:00|166.85|164.35|166.9|164.4|166.91|164.41|166.83|164.33|16
1623432550000|2021-06-11 17:29:10|166.91|164.41|166.9|164.4|166.93|164.43|166.88|164.38|17
1623432560000|2021-06-11 17:29:20|166.89|164.39|166.86|164.36|166.9|164.4|166.85|164.35|13
1623432570000|2021-06-11 17:29:30|166.87|164.37|166.8|164.3|166.87|164.37|166.8|164.3|13
1623432580000|2021-06-11 17:29:40|166.79|164.29|166.79|164.29|166.8|164.3|166.78|164.28|9
1623432590000|2021-06-11 17:29:50|166.8|164.3|166.78|164.28|166.8|164.3|166.78|164.28|9
1623432600000|2021-06-11 17:30:00|166.77|164.27|166.63|164.13|166.77|164.27|166.63|164.13|15
1623432610000|2021-06-11 17:30:10|166.61|164.11|166.5|164|166.62|164.12|166.5|164|22
1623432620000|2021-06-11 17:30:20|166.51|164.01|166.52|164.02|166.53|164.03|166.48|163.98|14
1623432630000|2021-06-11 17:30:30|166.53|164.03|166.5|164|166.53|164.03|166.47|163.97|14
1623432640000|2021-06-11 17:30:40|166.49|163.99|166.42|163.92|166.51|164.01|166.4|163.9|30
1623432650000|2021-06-11 17:30:50|166.41|163.91|166.41|163.91|166.42|163.92|166.38|163.88|11
1623432660000|2021-06-11 17:31:00|166.4|163.9|166.38|163.88|166.43|163.93|166.37|163.87|14
1623432670000|2021-06-11 17:31:10|166.39|163.89|166.39|163.89|166.41|163.91|166.37|163.87|9
1623432680000|2021-06-11 17:31:20|166.4|163.9|166.43|163.93|166.43|163.93|166.4|163.9|8
1623432690000|2021-06-11 17:31:30|166.42|163.92|166.41|163.91|166.43|163.93|166.41|163.91|10
1623432700000|2021-06-11 17:31:40|166.4|163.9|166.44|163.94|166.45|163.95|166.4|163.9|8
1623432710000|2021-06-11 17:31:50|166.45|163.95|166.55|164.05|166.57|164.07|166.45|163.95|15
1623432720000|2021-06-11 17:32:00|166.54|164.04|166.44|163.94|166.54|164.04|166.44|163.94|20
1623432730000|2021-06-11 17:32:10|166.43|163.93|166.41|163.91|166.44|163.94|166.4|163.9|13
1623432740000|2021-06-11 17:32:20|166.4|163.9|166.43|163.93|166.46|163.96|166.38|163.88|21
1623432750000|2021-06-11 17:32:30|166.42|163.92|166.47|163.97|166.47|163.97|166.42|163.92|10
1623432760000|2021-06-11 17:32:40|166.49|163.99|166.45|163.95|166.53|164.03|166.45|163.95|16
1623432770000|2021-06-11 17:32:50|166.46|163.96|166.58|164.08|166.6|164.1|166.46|163.96|23
1623432780000|2021-06-11 17:33:00|166.59|164.09|166.59|164.09|166.61|164.11|166.58|164.08|8
1623432790000|2021-06-11 17:33:10|166.58|164.08|166.63|164.13|166.63|164.13|166.58|164.08|15
1623432800000|2021-06-11 17:33:20|166.64|164.14|166.74|164.24|166.74|164.24|166.62|164.12|16
1623432810000|2021-06-11 17:33:30|166.73|164.23|166.7|164.2|166.76|164.26|166.7|164.2|21
1623432820000|2021-06-11 17:33:40|166.71|164.21|166.74|164.24|166.74|164.24|166.7|164.2|11
1623432830000|2021-06-11 17:33:50|166.75|164.25|166.88|164.38|166.88|164.38|166.75|164.25|7
1623432840000|2021-06-11 17:34:00|166.87|164.37|166.66|164.16|166.87|164.37|166.66|164.16|18
1623432850000|2021-06-11 17:34:10|166.63|164.13|166.65|164.15|166.67|164.17|166.62|164.12|19
1623432860000|2021-06-11 17:34:20|166.66|164.16|166.67|164.17|166.68|164.18|166.65|164.15|13
1623432870000|2021-06-11 17:34:30|166.66|164.16|166.74|164.24|166.74|164.24|166.65|164.15|11
1623432880000|2021-06-11 17:34:40|166.73|164.23|166.69|164.19|166.74|164.24|166.69|164.19|13
1623432890000|2021-06-11 17:34:50|166.7|164.2|166.71|164.21|166.73|164.23|166.69|164.19|9
1623432900000|2021-06-11 17:35:00|166.72|164.22|166.78|164.28|166.82|164.32|166.72|164.22|17
1623432910000|2021-06-11 17:35:10|166.79|164.29|166.77|164.27|166.79|164.29|166.74|164.24|15
1623432920000|2021-06-11 17:35:20|166.78|164.28|166.78|164.28|166.8|164.3|166.76|164.26|18
1623432930000|2021-06-11 17:35:30|166.77|164.27|166.77|164.27|166.79|164.29|166.77|164.27|11
1623432940000|2021-06-11 17:35:40|166.76|164.26|166.83|164.33|166.84|164.34|166.76|164.26|14
1623432950000|2021-06-11 17:35:50|166.82|164.32|166.81|164.31|166.83|164.33|166.8|164.3|8
1623432960000|2021-06-11 17:36:00|166.82|164.32|166.84|164.34|166.84|164.34|166.81|164.31|7
1623432970000|2021-06-11 17:36:10|166.83|164.33|166.79|164.29|166.86|164.36|166.78|164.28|13
1623432980000|2021-06-11 17:36:20|166.8|164.3|166.78|164.28|166.81|164.31|166.77|164.27|15
1623432990000|2021-06-11 17:36:30|166.79|164.29|166.84|164.34|166.85|164.35|166.77|164.27|19
1623433000000|2021-06-11 17:36:40|166.83|164.33|166.85|164.35|166.87|164.37|166.83|164.33|17
1623433010000|2021-06-11 17:36:50|166.84|164.34|166.85|164.35|166.85|164.35|166.83|164.33|15
1623433020000|2021-06-11 17:37:00|166.86|164.36|166.78|164.28|166.86|164.36|166.77|164.27|20
1623433030000|2021-06-11 17:37:10|166.77|164.27|166.73|164.23|166.77|164.27|166.73|164.23|18
1623433040000|2021-06-11 17:37:20|166.72|164.22|166.67|164.17|166.74|164.24|166.67|164.17|14
1623433050000|2021-06-11 17:37:30|166.69|164.19|166.67|164.17|166.7|164.2|166.67|164.17|11
1623433060000|2021-06-11 17:37:40|166.68|164.18|166.68|164.18|166.69|164.19|166.65|164.15|11
1623433070000|2021-06-11 17:37:50|166.67|164.17|166.73|164.23|166.73|164.23|166.67|164.17|12
1623433080000|2021-06-11 17:38:00|166.72|164.22|166.77|164.27|166.77|164.27|166.72|164.22|13
1623433090000|2021-06-11 17:38:10|166.76|164.26|166.76|164.26|166.77|164.27|166.75|164.25|15
1623433100000|2021-06-11 17:38:20|166.75|164.25|166.78|164.28|166.78|164.28|166.73|164.23|19
1623433110000|2021-06-11 17:38:30|166.77|164.27|166.79|164.29|166.8|164.3|166.77|164.27|11
1623433120000|2021-06-11 17:38:40|166.78|164.28|166.8|164.3|166.8|164.3|166.77|164.27|9
1623433130000|2021-06-11 17:38:50|166.79|164.29|166.85|164.35|166.85|164.35|166.78|164.28|17
1623433140000|2021-06-11 17:39:00|166.9|164.4|166.87|164.37|166.95|164.45|166.86|164.36|20
1623433150000|2021-06-11 17:39:10|166.86|164.36|166.84|164.34|166.88|164.38|166.84|164.34|12
1623433160000|2021-06-11 17:39:20|166.83|164.33|166.84|164.34|166.85|164.35|166.82|164.32|12
1623433170000|2021-06-11 17:39:30|166.85|164.35|166.83|164.33|166.85|164.35|166.82|164.32|11
1623433180000|2021-06-11 17:39:40|166.82|164.32|166.87|164.37|166.88|164.38|166.82|164.32|17
1623433190000|2021-06-11 17:39:50|166.88|164.38|166.89|164.39|166.92|164.42|166.87|164.37|16
1623433200000|2021-06-11 17:40:00|166.88|164.38|166.89|164.39|166.9|164.4|166.88|164.38|14
1623433210000|2021-06-11 17:40:10|166.88|164.38|166.87|164.37|166.88|164.38|166.86|164.36|8
1623433220000|2021-06-11 17:40:20|166.88|164.38|167|164.5|167|164.5|166.88|164.38|13
1623433230000|2021-06-11 17:40:30|167.04|164.54|167.08|164.58|167.2|164.7|167.04|164.54|27
1623433240000|2021-06-11 17:40:40|167.07|164.57|167.05|164.55|167.13|164.63|167.04|164.54|15
1623433250000|2021-06-11 17:40:50|167.06|164.56|166.95|164.45|167.06|164.56|166.92|164.42|18
1623433260000|2021-06-11 17:41:00|166.94|164.44|166.81|164.31|166.94|164.44|166.8|164.3|23
1623433270000|2021-06-11 17:41:10|166.84|164.34|166.82|164.32|166.87|164.37|166.79|164.29|16
1623433280000|2021-06-11 17:41:20|166.8|164.3|166.73|164.23|166.8|164.3|166.73|164.23|8
1623433290000|2021-06-11 17:41:30|166.72|164.22|166.63|164.13|166.72|164.22|166.62|164.12|17
1623433300000|2021-06-11 17:41:40|166.64|164.14|166.69|164.19|166.7|164.2|166.62|164.12|9
1623433310000|2021-06-11 17:41:50|166.67|164.17|166.52|164.02|166.67|164.17|166.46|163.96|24
1623433320000|2021-06-11 17:42:00|166.51|164.01|166.45|163.95|166.52|164.02|166.43|163.93|19
1623433330000|2021-06-11 17:42:10|166.44|163.94|166.46|163.96|166.49|163.99|166.44|163.94|20
1623433340000|2021-06-11 17:42:20|166.48|163.98|166.32|163.82|166.49|163.99|166.32|163.82|18
1623433350000|2021-06-11 17:42:30|166.36|163.86|166.43|163.93|166.45|163.95|166.34|163.84|24
1623433360000|2021-06-11 17:42:40|166.42|163.92|166.26|163.76|166.42|163.92|166.24|163.74|16
1623433370000|2021-06-11 17:42:50|166.25|163.75|166.22|163.72|166.27|163.77|166.22|163.72|10
1623433380000|2021-06-11 17:43:00|166.23|163.73|166.33|163.83|166.34|163.84|166.22|163.72|17
1623433390000|2021-06-11 17:43:10|166.31|163.81|166.33|163.83|166.35|163.85|166.31|163.81|11
1623433400000|2021-06-11 17:43:20|166.32|163.82|166.33|163.83|166.34|163.84|166.31|163.81|10
1623433410000|2021-06-11 17:43:30|166.32|163.82|166.3|163.8|166.33|163.83|166.29|163.79|7
1623433420000|2021-06-11 17:43:40|166.29|163.79|166.27|163.77|166.29|163.79|166.25|163.75|7
1623433430000|2021-06-11 17:43:50|166.26|163.76|166.3|163.8|166.31|163.81|166.26|163.76|16
1623433440000|2021-06-11 17:44:00|166.29|163.79|166.29|163.79|166.3|163.8|166.28|163.78|11
1623433450000|2021-06-11 17:44:10|166.28|163.78|166.15|163.65|166.28|163.78|166.15|163.65|20
1623433460000|2021-06-11 17:44:20|166.13|163.63|166.1|163.6|166.13|163.63|166.08|163.58|11
1623433470000|2021-06-11 17:44:30|166.09|163.59|166.12|163.62|166.12|163.62|166.09|163.59|10
1623433480000|2021-06-11 17:44:40|166.13|163.63|166.12|163.62|166.13|163.63|166.09|163.59|9
1623433490000|2021-06-11 17:44:50|166.11|163.61|166.12|163.62|166.13|163.63|166.11|163.61|10
1623433500000|2021-06-11 17:45:00|166.11|163.61|166.23|163.73|166.27|163.77|166.11|163.61|22
1623433510000|2021-06-11 17:45:10|166.22|163.72|166.26|163.76|166.26|163.76|166.19|163.69|9
1623433520000|2021-06-11 17:45:20|166.25|163.75|166.25|163.75|166.26|163.76|166.23|163.73|17
1623433530000|2021-06-11 17:45:30|166.24|163.74|166.32|163.82|166.32|163.82|166.24|163.74|12
1623433540000|2021-06-11 17:45:40|166.31|163.81|166.39|163.89|166.42|163.92|166.3|163.8|17
1623433550000|2021-06-11 17:45:50|166.37|163.87|166.39|163.89|166.39|163.89|166.36|163.86|17
1623433560000|2021-06-11 17:46:00|166.38|163.88|166.36|163.86|166.41|163.91|166.32|163.82|20
1623433570000|2021-06-11 17:46:10|166.34|163.84|166.49|163.99|166.49|163.99|166.34|163.84|24
1623433580000|2021-06-11 17:46:20|166.5|164|166.53|164.03|166.53|164.03|166.5|164|8
1623433590000|2021-06-11 17:46:30|166.54|164.04|166.69|164.19|166.7|164.2|166.54|164.04|20
1623433600000|2021-06-11 17:46:40|166.68|164.18|166.63|164.13|166.69|164.19|166.61|164.11|17
1623433610000|2021-06-11 17:46:50|166.62|164.12|166.56|164.06|166.62|164.12|166.56|164.06|18
1623433620000|2021-06-11 17:47:00|166.55|164.05|166.72|164.22|166.77|164.27|166.54|164.04|17
1623433630000|2021-06-11 17:47:10|166.71|164.21|166.69|164.19|166.73|164.23|166.66|164.16|14
1623433640000|2021-06-11 17:47:20|166.65|164.15|166.64|164.14|166.71|164.21|166.64|164.14|18
1623433650000|2021-06-11 17:47:30|166.65|164.15|166.69|164.19|166.69|164.19|166.64|164.14|18
1623433660000|2021-06-11 17:47:40|166.7|164.2|166.74|164.24|166.75|164.25|166.69|164.19|18
1623433670000|2021-06-11 17:47:50|166.75|164.25|166.73|164.23|166.75|164.25|166.72|164.22|9
1623433680000|2021-06-11 17:48:00|166.72|164.22|166.82|164.32|166.83|164.33|166.72|164.22|20
1623433690000|2021-06-11 17:48:10|166.83|164.33|166.81|164.31|166.84|164.34|166.8|164.3|15
1623433700000|2021-06-11 17:48:20|166.8|164.3|166.81|164.31|166.84|164.34|166.76|164.26|14
1623433710000|2021-06-11 17:48:30|166.82|164.32|166.85|164.35|166.85|164.35|166.81|164.31|8
1623433720000|2021-06-11 17:48:40|166.86|164.36|166.86|164.36|166.87|164.37|166.85|164.35|7
1623433730000|2021-06-11 17:48:50|166.84|164.34|166.84|164.34|166.84|164.34|166.82|164.32|7
1623433740000|2021-06-11 17:49:00|166.83|164.33|166.75|164.25|166.83|164.33|166.74|164.24|22
1623433750000|2021-06-11 17:49:10|166.76|164.26|166.75|164.25|166.76|164.26|166.74|164.24|6
1623433760000|2021-06-11 17:49:20|166.76|164.26|166.77|164.27|166.77|164.27|166.75|164.25|10
1623433770000|2021-06-11 17:49:30|166.78|164.28|166.76|164.26|166.79|164.29|166.76|164.26|10
1623433780000|2021-06-11 17:49:40|166.75|164.25|166.77|164.27|166.79|164.29|166.75|164.25|16
1623433790000|2021-06-11 17:49:50|166.78|164.28|166.87|164.37|166.88|164.38|166.78|164.28|19
1623433800000|2021-06-11 17:50:00|166.88|164.38|166.74|164.24|166.88|164.38|166.74|164.24|17
1623433810000|2021-06-11 17:50:10|166.76|164.26|166.7|164.2|166.76|164.26|166.69|164.19|13
1623433820000|2021-06-11 17:50:20|166.69|164.19|166.72|164.22|166.72|164.22|166.69|164.19|8
1623433830000|2021-06-11 17:50:30|166.71|164.21|166.58|164.08|166.72|164.22|166.57|164.07|24
1623433840000|2021-06-11 17:50:40|166.59|164.09|166.51|164.01|166.59|164.09|166.48|163.98|22
1623433850000|2021-06-11 17:50:50|166.5|164|166.5|164|166.53|164.03|166.5|164|15
1623433860000|2021-06-11 17:51:00|166.51|164.01|166.34|163.84|166.51|164.01|166.34|163.84|26
1623433870000|2021-06-11 17:51:10|166.33|163.83|166.33|163.83|166.34|163.84|166.33|163.83|13
1623433880000|2021-06-11 17:51:20|166.34|163.84|166.39|163.89|166.41|163.91|166.33|163.83|10
1623433890000|2021-06-11 17:51:30|166.4|163.9|166.33|163.83|166.4|163.9|166.33|163.83|20
1623433900000|2021-06-11 17:51:40|166.3|163.8|166.32|163.82|166.33|163.83|166.28|163.78|18
1623433910000|2021-06-11 17:51:50|166.33|163.83|166.49|163.99|166.49|163.99|166.32|163.82|14
1623433920000|2021-06-11 17:52:00|166.5|164|166.48|163.98|166.52|164.02|166.48|163.98|16
1623433930000|2021-06-11 17:52:10|166.47|163.97|166.44|163.94|166.47|163.97|166.44|163.94|6
1623433940000|2021-06-11 17:52:20|166.43|163.93|166.49|163.99|166.49|163.99|166.43|163.93|11
1623433950000|2021-06-11 17:52:30|166.48|163.98|166.5|164|166.5|164|166.48|163.98|11
1623433960000|2021-06-11 17:52:40|166.49|163.99|166.55|164.05|166.58|164.08|166.49|163.99|19
1623433970000|2021-06-11 17:52:50|166.54|164.04|166.51|164.01|166.55|164.05|166.5|164|6
1623433980000|2021-06-11 17:53:00|166.52|164.02|166.58|164.08|166.59|164.09|166.51|164.01|12
1623433990000|2021-06-11 17:53:10|166.57|164.07|166.56|164.06|166.59|164.09|166.56|164.06|8
1623434000000|2021-06-11 17:53:20|166.55|164.05|166.77|164.27|166.79|164.29|166.55|164.05|19
1623434010000|2021-06-11 17:53:30|166.76|164.26|166.77|164.27|166.8|164.3|166.75|164.25|15
1623434020000|2021-06-11 17:53:40|166.78|164.28|166.78|164.28|166.8|164.3|166.77|164.27|15
1623434030000|2021-06-11 17:53:50|166.79|164.29|166.81|164.31|166.81|164.31|166.77|164.27|9
1623434040000|2021-06-11 17:54:00|166.83|164.33|166.8|164.3|166.84|164.34|166.79|164.29|13
1623434050000|2021-06-11 17:54:10|166.79|164.29|166.79|164.29|166.8|164.3|166.78|164.28|5
1623434060000|2021-06-11 17:54:20|166.8|164.3|166.64|164.14|166.8|164.3|166.63|164.13|14
1623434070000|2021-06-11 17:54:30|166.63|164.13|166.69|164.19|166.69|164.19|166.62|164.12|9
1623434080000|2021-06-11 17:54:40|166.7|164.2|166.78|164.28|166.8|164.3|166.67|164.17|20
1623434090000|2021-06-11 17:54:50|166.79|164.29|166.76|164.26|166.8|164.3|166.75|164.25|17
1623434100000|2021-06-11 17:55:00|166.75|164.25|166.61|164.11|166.76|164.26|166.61|164.11|18
1623434110000|2021-06-11 17:55:10|166.6|164.1|166.57|164.07|166.6|164.1|166.55|164.05|14
1623434120000|2021-06-11 17:55:20|166.59|164.09|166.6|164.1|166.64|164.14|166.58|164.08|12
1623434130000|2021-06-11 17:55:30|166.59|164.09|166.56|164.06|166.59|164.09|166.56|164.06|10
1623434140000|2021-06-11 17:55:40|166.57|164.07|166.52|164.02|166.57|164.07|166.52|164.02|11
1623434150000|2021-06-11 17:55:50|166.51|164.01|166.5|164|166.52|164.02|166.5|164|10
1623434160000|2021-06-11 17:56:00|166.51|164.01|166.48|163.98|166.53|164.03|166.48|163.98|13
1623434170000|2021-06-11 17:56:10|166.49|163.99|166.47|163.97|166.49|163.99|166.47|163.97|7
1623434180000|2021-06-11 17:56:20|166.45|163.95|166.44|163.94|166.47|163.97|166.44|163.94|15
1623434190000|2021-06-11 17:56:30|166.45|163.95|166.45|163.95|166.47|163.97|166.43|163.93|14
1623434200000|2021-06-11 17:56:40|166.44|163.94|166.48|163.98|166.48|163.98|166.42|163.92|15
1623434210000|2021-06-11 17:56:50|166.49|163.99|166.47|163.97|166.5|164|166.45|163.95|11
1623434220000|2021-06-11 17:57:00|166.49|163.99|166.59|164.09|166.62|164.12|166.45|163.95|19
1623434230000|2021-06-11 17:57:10|166.58|164.08|166.61|164.11|166.62|164.12|166.57|164.07|9
1623434240000|2021-06-11 17:57:20|166.6|164.1|166.68|164.18|166.68|164.18|166.57|164.07|17
1623434250000|2021-06-11 17:57:30|166.69|164.19|166.69|164.19|166.7|164.2|166.68|164.18|5
1623434260000|2021-06-11 17:57:40|166.68|164.18|166.63|164.13|166.68|164.18|166.62|164.12|15
1623434270000|2021-06-11 17:57:50|166.65|164.15|166.63|164.13|166.65|164.15|166.62|164.12|10
1623434280000|2021-06-11 17:58:00|166.62|164.12|166.54|164.04|166.64|164.14|166.54|164.04|23
1623434290000|2021-06-11 17:58:10|166.53|164.03|166.56|164.06|166.56|164.06|166.45|163.95|22
1623434300000|2021-06-11 17:58:20|166.57|164.07|166.55|164.05|166.59|164.09|166.55|164.05|16
1623434310000|2021-06-11 17:58:30|166.56|164.06|166.59|164.09|166.6|164.1|166.56|164.06|6
1623434320000|2021-06-11 17:58:40|166.58|164.08|166.61|164.11|166.61|164.11|166.58|164.08|8
1623434330000|2021-06-11 17:58:50|166.6|164.1|166.58|164.08|166.61|164.11|166.58|164.08|11
1623434340000|2021-06-11 17:59:00|166.59|164.09|166.61|164.11|166.64|164.14|166.59|164.09|13
1623434350000|2021-06-11 17:59:10|166.6|164.1|166.54|164.04|166.61|164.11|166.54|164.04|13
1623434360000|2021-06-11 17:59:20|166.53|164.03|166.51|164.01|166.53|164.03|166.48|163.98|12
1623434370000|2021-06-11 17:59:30|166.47|163.97|166.46|163.96|166.48|163.98|166.43|163.93|14
1623434380000|2021-06-11 17:59:40|166.45|163.95|166.51|164.01|166.53|164.03|166.45|163.95|14
1623434390000|2021-06-11 17:59:50|166.52|164.02|166.49|163.99|166.54|164.04|166.49|163.99|12
1623434400000|2021-06-11 18:00:00|166.5|164|166.47|163.97|166.55|164.05|166.43|163.93|25
1623434410000|2021-06-11 18:00:10|166.48|163.98|166.39|163.89|166.48|163.98|166.38|163.88|15
1623434420000|2021-06-11 18:00:20|166.38|163.88|166.38|163.88|166.4|163.9|166.37|163.87|11
1623434430000|2021-06-11 18:00:30|166.37|163.87|166.37|163.87|166.38|163.88|166.37|163.87|5
1623434440000|2021-06-11 18:00:40|166.36|163.86|166.32|163.82|166.36|163.86|166.32|163.82|12
1623434450000|2021-06-11 18:00:50|166.33|163.83|166.31|163.81|166.33|163.83|166.3|163.8|6
1623434460000|2021-06-11 18:01:00|166.3|163.8|166.3|163.8|166.31|163.81|166.3|163.8|3
1623434470000|2021-06-11 18:01:10|166.29|163.79|166.27|163.77|166.29|163.79|166.27|163.77|3
1623434480000|2021-06-11 18:01:20|166.26|163.76|166.36|163.86|166.37|163.87|166.26|163.76|12
1623434490000|2021-06-11 18:01:30|166.35|163.85|166.32|163.82|166.35|163.85|166.31|163.81|11
1623434500000|2021-06-11 18:01:40|166.31|163.81|166.29|163.79|166.31|163.81|166.29|163.79|7
1623434510000|2021-06-11 18:01:50|166.3|163.8|166.32|163.82|166.35|163.85|166.3|163.8|13
1623434520000|2021-06-11 18:02:00|166.33|163.83|166.33|163.83|166.34|163.84|166.32|163.82|10
1623434530000|2021-06-11 18:02:10|166.32|163.82|166.32|163.82|166.33|163.83|166.32|163.82|7
1623434540000|2021-06-11 18:02:20|166.33|163.83|166.32|163.82|166.33|163.83|166.31|163.81|10
1623434550000|2021-06-11 18:02:30|166.31|163.81|166.32|163.82|166.32|163.82|166.31|163.81|2
1623434560000|2021-06-11 18:02:40|166.31|163.81|166.38|163.88|166.39|163.89|166.31|163.81|10
1623434570000|2021-06-11 18:02:50|166.37|163.87|166.38|163.88|166.38|163.88|166.37|163.87|2
1623434580000|2021-06-11 18:03:00|166.4|163.9|166.45|163.95|166.46|163.96|166.4|163.9|14
1623434590000|2021-06-11 18:03:10|166.46|163.96|166.35|163.85|166.46|163.96|166.35|163.85|20
1623434600000|2021-06-11 18:03:20|166.36|163.86|166.35|163.85|166.36|163.86|166.34|163.84|15
1623434610000|2021-06-11 18:03:30|166.34|163.84|166.32|163.82|166.37|163.87|166.31|163.81|11
1623434620000|2021-06-11 18:03:40|166.33|163.83|166.44|163.94|166.45|163.95|166.33|163.83|15
1623434630000|2021-06-11 18:03:50|166.45|163.95|166.4|163.9|166.61|164.11|166.4|163.9|23
1623434640000|2021-06-11 18:04:00|166.34|163.84|166.38|163.88|166.39|163.89|166.32|163.82|20
1623434650000|2021-06-11 18:04:10|166.37|163.87|166.32|163.82|166.42|163.92|166.32|163.82|11
1623434660000|2021-06-11 18:04:20|166.33|163.83|166.33|163.83|166.37|163.87|166.31|163.81|15
1623434670000|2021-06-11 18:04:30|166.32|163.82|166.32|163.82|166.36|163.86|166.31|163.81|16
1623434680000|2021-06-11 18:04:40|166.31|163.81|166.3|163.8|166.31|163.81|166.29|163.79|8
1623434690000|2021-06-11 18:04:50|166.31|163.81|166.31|163.81|166.32|163.82|166.31|163.81|3
1623434700000|2021-06-11 18:05:00|166.32|163.82|166.31|163.81|166.32|163.82|166.31|163.81|6
1623434710000|2021-06-11 18:05:10|166.32|163.82|166.29|163.79|166.32|163.82|166.28|163.78|5
1623434720000|2021-06-11 18:05:20|166.28|163.78|166.33|163.83|166.35|163.85|166.25|163.75|22
1623434730000|2021-06-11 18:05:30|166.34|163.84|166.27|163.77|166.34|163.84|166.27|163.77|17
1623434740000|2021-06-11 18:05:40|166.26|163.76|166.27|163.77|166.28|163.78|166.25|163.75|14
1623434750000|2021-06-11 18:05:50|166.26|163.76|166.27|163.77|166.28|163.78|166.25|163.75|18
1623434760000|2021-06-11 18:06:00|166.26|163.76|166.26|163.76|166.28|163.78|166.24|163.74|9
1623434770000|2021-06-11 18:06:10|166.27|163.77|166.14|163.64|166.27|163.77|166.13|163.63|20
1623434780000|2021-06-11 18:06:20|166.13|163.63|166.06|163.56|166.16|163.66|166.06|163.56|18
1623434790000|2021-06-11 18:06:30|166.03|163.53|166.02|163.52|166.04|163.54|166.02|163.52|4
1623434800000|2021-06-11 18:06:40|166.03|163.53|166.04|163.54|166.05|163.55|166.02|163.52|7
1623434810000|2021-06-11 18:06:50|166.05|163.55|166.03|163.53|166.05|163.55|166.02|163.52|8
1623434820000|2021-06-11 18:07:00|166.05|163.55|165.99|163.49|166.05|163.55|165.99|163.49|8
1623434830000|2021-06-11 18:07:10|166|163.5|165.89|163.39|166|163.5|165.85|163.35|21
1623434840000|2021-06-11 18:07:20|165.88|163.38|165.86|163.36|165.91|163.41|165.86|163.36|14
1623434850000|2021-06-11 18:07:30|165.87|163.37|165.87|163.37|165.88|163.38|165.82|163.32|14
1623434860000|2021-06-11 18:07:40|165.86|163.36|165.87|163.37|165.87|163.37|165.86|163.36|8
1623434870000|2021-06-11 18:07:50|165.86|163.36|165.85|163.35|165.87|163.37|165.85|163.35|3
1623434880000|2021-06-11 18:08:00|165.84|163.34|165.78|163.28|165.84|163.34|165.78|163.28|6
1623434890000|2021-06-11 18:08:10|165.79|163.29|165.75|163.25|165.79|163.29|165.74|163.24|11
1623434900000|2021-06-11 18:08:20|165.74|163.24|165.74|163.24|165.75|163.25|165.74|163.24|7
1623434910000|2021-06-11 18:08:30|165.76|163.26|165.76|163.26|165.76|163.26|165.74|163.24|3
1623434920000|2021-06-11 18:08:40|165.78|163.28|165.76|163.26|165.81|163.31|165.76|163.26|8
1623434930000|2021-06-11 18:08:50|165.77|163.27|165.76|163.26|165.79|163.29|165.76|163.26|9
1623434940000|2021-06-11 18:09:00|165.79|163.29|165.75|163.25|165.79|163.29|165.75|163.25|3
1623434950000|2021-06-11 18:09:10|165.8|163.3|165.86|163.36|165.88|163.38|165.8|163.3|6
1623434960000|2021-06-11 18:09:20|165.85|163.35|165.86|163.36|165.86|163.36|165.84|163.34|8
1623434970000|2021-06-11 18:09:30|165.85|163.35|165.93|163.43|165.93|163.43|165.85|163.35|18
1623434980000|2021-06-11 18:09:40|165.92|163.42|165.89|163.39|165.92|163.42|165.88|163.38|24
1623434990000|2021-06-11 18:09:50|165.9|163.4|165.91|163.41|165.92|163.42|165.89|163.39|18
1623435000000|2021-06-11 18:10:00|165.94|163.44|166.05|163.55|166.05|163.55|165.94|163.44|11
1623435010000|2021-06-11 18:10:10|166.07|163.57|166.06|163.56|166.14|163.64|166.04|163.54|19
1623435020000|2021-06-11 18:10:20|166.05|163.55|166.06|163.56|166.07|163.57|166.02|163.52|20
1623435030000|2021-06-11 18:10:30|166.07|163.57|166.03|163.53|166.07|163.57|166.03|163.53|9
1623435040000|2021-06-11 18:10:40|166.04|163.54|166.04|163.54|166.04|163.54|166.03|163.53|3
1623435050000|2021-06-11 18:10:50|166.05|163.55|166.12|163.62|166.12|163.62|166.04|163.54|9
1623435060000|2021-06-11 18:11:00|166.11|163.61|166.08|163.58|166.14|163.64|166.07|163.57|16
1623435070000|2021-06-11 18:11:10|166.07|163.57|166.02|163.52|166.07|163.57|166.01|163.51|17
1623435080000|2021-06-11 18:11:20|166.03|163.53|166.01|163.51|166.03|163.53|166|163.5|9
1623435090000|2021-06-11 18:11:30|166|163.5|166|163.5|166.01|163.51|166|163.5|5
1623435100000|2021-06-11 18:11:40|165.99|163.49|165.92|163.42|165.99|163.49|165.91|163.41|11
1623435110000|2021-06-11 18:11:50|165.91|163.41|165.92|163.42|165.93|163.43|165.91|163.41|10
1623435120000|2021-06-11 18:12:00|165.91|163.41|165.97|163.47|165.97|163.47|165.91|163.41|13
1623435130000|2021-06-11 18:12:10|165.96|163.46|165.96|163.46|165.96|163.46|165.95|163.45|5
1623435140000|2021-06-11 18:12:20|165.97|163.47|165.89|163.39|165.97|163.47|165.89|163.39|10
1623435150000|2021-06-11 18:12:30|165.9|163.4|165.9|163.4|165.91|163.41|165.87|163.37|11
1623435160000|2021-06-11 18:12:40|165.89|163.39|165.88|163.38|165.9|163.4|165.87|163.37|9
1623435170000|2021-06-11 18:12:50|165.87|163.37|165.88|163.38|165.91|163.41|165.87|163.37|6
1623435180000|2021-06-11 18:13:00|165.9|163.4|165.95|163.45|165.97|163.47|165.9|163.4|18
1623435190000|2021-06-11 18:13:10|165.94|163.44|165.9|163.4|165.94|163.44|165.9|163.4|17
1623435200000|2021-06-11 18:13:20|165.91|163.41|165.91|163.41|165.91|163.41|165.88|163.38|21
1623435210000|2021-06-11 18:13:30|165.9|163.4|165.86|163.36|165.91|163.41|165.86|163.36|16
1623435220000|2021-06-11 18:13:40|165.87|163.37|165.82|163.32|165.88|163.38|165.81|163.31|12
1623435230000|2021-06-11 18:13:50|165.81|163.31|165.81|163.31|165.83|163.33|165.8|163.3|15
1623435240000|2021-06-11 18:14:00|165.83|163.33|165.72|163.22|165.83|163.33|165.72|163.22|19
1623435250000|2021-06-11 18:14:10|165.71|163.21|165.26|162.76|165.73|163.23|165.25|162.75|25
1623435260000|2021-06-11 18:14:20|165.25|162.75|165.3|162.8|165.33|162.83|165.24|162.74|17
1623435270000|2021-06-11 18:14:30|165.29|162.79|165.35|162.85|165.35|162.85|165.29|162.79|15
1623435280000|2021-06-11 18:14:40|165.34|162.84|165.29|162.79|165.34|162.84|165.28|162.78|16
1623435290000|2021-06-11 18:14:50|165.28|162.78|165.27|162.77|165.3|162.8|165.25|162.75|16
1623435300000|2021-06-11 18:15:00|165.26|162.76|165.21|162.71|165.27|162.77|165.18|162.68|13
1623435310000|2021-06-11 18:15:10|165.18|162.68|165.17|162.67|165.2|162.7|165.14|162.64|14
1623435320000|2021-06-11 18:15:20|165.18|162.68|165.33|162.83|165.34|162.84|165.18|162.68|21
1623435330000|2021-06-11 18:15:30|165.32|162.82|165.31|162.81|165.36|162.86|165.3|162.8|18
1623435340000|2021-06-11 18:15:40|165.3|162.8|165.31|162.81|165.31|162.81|165.27|162.77|12
1623435350000|2021-06-11 18:15:50|165.34|162.84|165.34|162.84|165.39|162.89|165.34|162.84|14
1623435360000|2021-06-11 18:16:00|165.35|162.85|165.41|162.91|165.41|162.91|165.31|162.81|16
1623435370000|2021-06-11 18:16:10|165.42|162.92|165.44|162.94|165.44|162.94|165.42|162.92|7
1623435380000|2021-06-11 18:16:20|165.47|162.97|165.44|162.94|165.48|162.98|165.43|162.93|4
1623435390000|2021-06-11 18:16:30|165.43|162.93|165.5|163|165.5|163|165.4|162.9|11
1623435400000|2021-06-11 18:16:40|165.51|163.01|165.63|163.13|165.63|163.13|165.51|163.01|12
1623435410000|2021-06-11 18:16:50|165.64|163.14|165.69|163.19|165.7|163.2|165.64|163.14|11
1623435420000|2021-06-11 18:17:00|165.7|163.2|165.62|163.12|165.7|163.2|165.6|163.1|16
1623435430000|2021-06-11 18:17:10|165.63|163.13|165.82|163.32|165.82|163.32|165.62|163.12|15
1623435440000|2021-06-11 18:17:20|165.79|163.29|165.69|163.19|165.8|163.3|165.69|163.19|13
1623435450000|2021-06-11 18:17:30|165.7|163.2|165.71|163.21|165.73|163.23|165.68|163.18|10
1623435460000|2021-06-11 18:17:40|165.72|163.22|165.7|163.2|165.72|163.22|165.7|163.2|11
1623435470000|2021-06-11 18:17:50|165.71|163.21|165.72|163.22|165.77|163.27|165.7|163.2|14
1623435480000|2021-06-11 18:18:00|165.71|163.21|165.66|163.16|165.72|163.22|165.66|163.16|9
1623435490000|2021-06-11 18:18:10|165.67|163.17|165.63|163.13|165.7|163.2|165.63|163.13|10
1623435500000|2021-06-11 18:18:20|165.64|163.14|165.54|163.04|165.7|163.2|165.54|163.04|16
1623435510000|2021-06-11 18:18:30|165.55|163.05|165.59|163.09|165.6|163.1|165.55|163.05|16
1623435520000|2021-06-11 18:18:40|165.6|163.1|165.62|163.12|165.63|163.13|165.59|163.09|6
1623435530000|2021-06-11 18:18:50|165.63|163.13|165.62|163.12|165.63|163.13|165.61|163.11|6
1623435540000|2021-06-11 18:19:00|165.61|163.11|165.69|163.19|165.7|163.2|165.61|163.11|12
1623435550000|2021-06-11 18:19:10|165.68|163.18|165.68|163.18|165.69|163.19|165.65|163.15|13
1623435560000|2021-06-11 18:19:20|165.67|163.17|165.78|163.28|165.78|163.28|165.66|163.16|17
1623435570000|2021-06-11 18:19:30|165.77|163.27|165.71|163.21|165.77|163.27|165.71|163.21|9
1623435580000|2021-06-11 18:19:40|165.72|163.22|165.72|163.22|165.72|163.22|165.67|163.17|9
1623435590000|2021-06-11 18:19:50|165.71|163.21|165.7|163.2|165.71|163.21|165.7|163.2|6
1623435600000|2021-06-11 18:20:00|165.71|163.21|165.68|163.18|165.72|163.22|165.68|163.18|10
1623435610000|2021-06-11 18:20:10|165.69|163.19|165.65|163.15|165.69|163.19|165.65|163.15|13
1623435620000|2021-06-11 18:20:20|165.66|163.16|165.66|163.16|165.68|163.18|165.64|163.14|20
1623435630000|2021-06-11 18:20:30|165.67|163.17|165.64|163.14|165.67|163.17|165.64|163.14|13
1623435640000|2021-06-11 18:20:40|165.65|163.15|165.61|163.11|165.65|163.15|165.61|163.11|9
1623435650000|2021-06-11 18:20:50|165.6|163.1|165.6|163.1|165.62|163.12|165.58|163.08|13
1623435660000|2021-06-11 18:21:00|165.58|163.08|165.64|163.14|165.65|163.15|165.58|163.08|10
1623435670000|2021-06-11 18:21:10|165.65|163.15|165.62|163.12|165.65|163.15|165.62|163.12|8
1623435680000|2021-06-11 18:21:20|165.61|163.11|165.54|163.04|165.61|163.11|165.52|163.02|11
1623435690000|2021-06-11 18:21:30|165.53|163.03|165.53|163.03|165.53|163.03|165.53|163.03|1
1623435700000|2021-06-11 18:21:40|165.54|163.04|165.53|163.03|165.54|163.04|165.53|163.03|2
1623435710000|2021-06-11 18:21:50|165.52|163.02|165.52|163.02|165.53|163.03|165.5|163|9
1623435720000|2021-06-11 18:22:00|165.5|163|165.37|162.87|165.52|163.02|165.35|162.85|20
1623435730000|2021-06-11 18:22:10|165.36|162.86|165.39|162.89|165.4|162.9|165.36|162.86|7
1623435740000|2021-06-11 18:22:20|165.37|162.87|165.47|162.97|165.49|162.99|165.37|162.87|19
1623435750000|2021-06-11 18:22:30|165.46|162.96|165.38|162.88|165.47|162.97|165.37|162.87|18
1623435760000|2021-06-11 18:22:40|165.37|162.87|165.26|162.76|165.38|162.88|165.26|162.76|10
1623435770000|2021-06-11 18:22:50|165.27|162.77|165.27|162.77|165.28|162.78|165.26|162.76|9
1623435780000|2021-06-11 18:23:00|165.26|162.76|165.17|162.67|165.28|162.78|165.15|162.65|21
1623435790000|2021-06-11 18:23:10|165.19|162.69|165.18|162.68|165.2|162.7|165.15|162.65|17
1623435800000|2021-06-11 18:23:20|165.19|162.69|165.19|162.69|165.19|162.69|165.17|162.67|4
1623435810000|2021-06-11 18:23:30|165.17|162.67|165.15|162.65|165.18|162.68|165.14|162.64|9
1623435820000|2021-06-11 18:23:40|165.14|162.64|165.16|162.66|165.17|162.67|165.13|162.63|9
1623435830000|2021-06-11 18:23:50|165.17|162.67|165.14|162.64|165.17|162.67|165.14|162.64|7
1623435840000|2021-06-11 18:24:00|165.16|162.66|165.32|162.82|165.34|162.84|165.15|162.65|20
1623435850000|2021-06-11 18:24:10|165.31|162.81|165.36|162.86|165.36|162.86|165.27|162.77|19
1623435860000|2021-06-11 18:24:20|165.37|162.87|165.36|162.86|165.37|162.87|165.34|162.84|10
1623435870000|2021-06-11 18:24:30|165.37|162.87|165.36|162.86|165.4|162.9|165.34|162.84|19
1623435880000|2021-06-11 18:24:40|165.35|162.85|165.32|162.82|165.37|162.87|165.32|162.82|10
1623435900000|2021-06-11 18:25:00|165.35|162.85|165.49|162.99|165.5|163|165.35|162.85|13
1623435910000|2021-06-11 18:25:10|165.5|163|165.5|163|165.53|163.03|165.47|162.97|16
1623435920000|2021-06-11 18:25:20|165.51|163.01|165.55|163.05|165.55|163.05|165.51|163.01|11
1623435930000|2021-06-11 18:25:30|165.54|163.04|165.55|163.05|165.56|163.06|165.5|163|13
1623435940000|2021-06-11 18:25:40|165.54|163.04|165.57|163.07|165.57|163.07|165.54|163.04|6
1623435950000|2021-06-11 18:25:50|165.58|163.08|165.57|163.07|165.59|163.09|165.53|163.03|14
1623435960000|2021-06-11 18:26:00|165.56|163.06|165.54|163.04|165.56|163.06|165.52|163.02|10
1623435970000|2021-06-11 18:26:10|165.53|163.03|165.49|162.99|165.54|163.04|165.48|162.98|13
1623435980000|2021-06-11 18:26:20|165.5|163|165.48|162.98|165.51|163.01|165.47|162.97|15
1623435990000|2021-06-11 18:26:30|165.5|163|165.48|162.98|165.5|163|165.47|162.97|11
1623436000000|2021-06-11 18:26:40|165.49|162.99|165.53|163.03|165.54|163.04|165.48|162.98|13
1623436010000|2021-06-11 18:26:50|165.54|163.04|165.52|163.02|165.55|163.05|165.51|163.01|10
1623436020000|2021-06-11 18:27:00|165.53|163.03|165.53|163.03|165.53|163.03|165.51|163.01|5
1623436030000|2021-06-11 18:27:10|165.52|163.02|165.41|162.91|165.52|163.02|165.41|162.91|10
1623436040000|2021-06-11 18:27:20|165.4|162.9|165.38|162.88|165.42|162.92|165.38|162.88|11
1623436050000|2021-06-11 18:27:30|165.39|162.89|165.38|162.88|165.39|162.89|165.37|162.87|12
1623436060000|2021-06-11 18:27:40|165.37|162.87|165.33|162.83|165.38|162.88|165.29|162.79|12
1623436070000|2021-06-11 18:27:50|165.32|162.82|165.33|162.83|165.33|162.83|165.3|162.8|12
1623436080000|2021-06-11 18:28:00|165.32|162.82|165.25|162.75|165.32|162.82|165.25|162.75|16
1623436090000|2021-06-11 18:28:10|165.26|162.76|165.2|162.7|165.26|162.76|165.2|162.7|22
1623436100000|2021-06-11 18:28:20|165.21|162.71|165.13|162.63|165.21|162.71|165.12|162.62|21
1623436110000|2021-06-11 18:28:30|165.14|162.64|165.05|162.55|165.14|162.64|165.05|162.55|16
1623436120000|2021-06-11 18:28:40|165.01|162.51|164.93|162.43|165.01|162.51|164.93|162.43|10
1623436130000|2021-06-11 18:28:50|164.94|162.44|164.93|162.43|164.95|162.45|164.93|162.43|6
1623436140000|2021-06-11 18:29:00|164.95|162.45|165.09|162.59|165.15|162.65|164.95|162.45|23
1623436150000|2021-06-11 18:29:10|165.1|162.6|165.05|162.55|165.1|162.6|165.05|162.55|18
1623436160000|2021-06-11 18:29:20|165.04|162.54|165|162.5|165.05|162.55|165|162.5|16
1623436170000|2021-06-11 18:29:30|164.99|162.49|165.01|162.51|165.04|162.54|164.99|162.49|14
1623436180000|2021-06-11 18:29:40|165|162.5|164.94|162.44|165|162.5|164.93|162.43|15
1623436190000|2021-06-11 18:29:50|164.95|162.45|164.9|162.4|164.95|162.45|164.9|162.4|5
1623436200000|2021-06-11 18:30:00|164.89|162.39|164.82|162.32|164.89|162.39|164.81|162.31|19
1623436210000|2021-06-11 18:30:10|164.81|162.31|164.68|162.18|164.82|162.32|164.67|162.17|19
1623436220000|2021-06-11 18:30:20|164.7|162.2|164.62|162.12|164.7|162.2|164.62|162.12|27
1623436230000|2021-06-11 18:30:30|164.61|162.11|164.54|162.04|164.61|162.11|164.54|162.04|12
1623436240000|2021-06-11 18:30:40|164.53|162.03|164.56|162.06|164.56|162.06|164.52|162.02|13
1623436250000|2021-06-11 18:30:50|164.55|162.05|164.58|162.08|164.63|162.13|164.55|162.05|21
1623436260000|2021-06-11 18:31:00|164.59|162.09|164.47|161.97|164.59|162.09|164.47|161.97|16
1623436270000|2021-06-11 18:31:10|164.48|161.98|164.49|161.99|164.49|161.99|164.4|161.9|25
1623436280000|2021-06-11 18:31:20|164.48|161.98|164.52|162.02|164.52|162.02|164.48|161.98|11
1623436290000|2021-06-11 18:31:30|164.51|162.01|164.52|162.02|164.56|162.06|164.51|162.01|15
1623436300000|2021-06-11 18:31:40|164.55|162.05|164.59|162.09|164.6|162.1|164.54|162.04|17
1623436310000|2021-06-11 18:31:50|164.58|162.08|164.57|162.07|164.58|162.08|164.56|162.06|9
1623436320000|2021-06-11 18:32:00|164.58|162.08|164.52|162.02|164.58|162.08|164.5|162|15
1623436330000|2021-06-11 18:32:10|164.54|162.04|164.49|161.99|164.54|162.04|164.48|161.98|9
1623436340000|2021-06-11 18:32:20|164.48|161.98|164.52|162.02|164.52|162.02|164.48|161.98|9
1623436350000|2021-06-11 18:32:30|164.5|162|164.48|161.98|164.5|162|164.45|161.95|17
1623436360000|2021-06-11 18:32:40|164.47|161.97|164.59|162.09|164.62|162.12|164.47|161.97|11
1623436370000|2021-06-11 18:32:50|164.6|162.1|164.62|162.12|164.63|162.13|164.6|162.1|10
1623436380000|2021-06-11 18:33:00|164.63|162.13|164.7|162.2|164.71|162.21|164.62|162.12|16
1623436390000|2021-06-11 18:33:10|164.69|162.19|164.75|162.25|164.75|162.25|164.68|162.18|15
1623436400000|2021-06-11 18:33:20|164.78|162.28|164.91|162.41|164.93|162.43|164.78|162.28|22
1623436410000|2021-06-11 18:33:30|164.92|162.42|164.97|162.47|164.97|162.47|164.9|162.4|13
1623436420000|2021-06-11 18:33:40|164.98|162.48|165.06|162.56|165.07|162.57|164.97|162.47|19
1623436430000|2021-06-11 18:33:50|165.05|162.55|165.14|162.64|165.14|162.64|165.01|162.51|17
1623436440000|2021-06-11 18:34:00|165.15|162.65|165.07|162.57|165.18|162.68|165.04|162.54|16
1623436450000|2021-06-11 18:34:10|165.06|162.56|165.06|162.56|165.06|162.56|165.05|162.55|3
1623436460000|2021-06-11 18:34:20|165.05|162.55|165.06|162.56|165.06|162.56|165.01|162.51|9
1623436470000|2021-06-11 18:34:30|165.07|162.57|165.1|162.6|165.11|162.61|165.06|162.56|13
1623436480000|2021-06-11 18:34:40|165.14|162.64|165.18|162.68|165.19|162.69|165.14|162.64|14
1623436490000|2021-06-11 18:34:50|165.19|162.69|165.26|162.76|165.27|162.77|165.19|162.69|24
1623436500000|2021-06-11 18:35:00|165.27|162.77|165.23|162.73|165.28|162.78|165.22|162.72|17
1623436510000|2021-06-11 18:35:10|165.24|162.74|165.3|162.8|165.3|162.8|165.21|162.71|16
1623436520000|2021-06-11 18:35:20|165.31|162.81|165.31|162.81|165.32|162.82|165.3|162.8|12
1623436530000|2021-06-11 18:35:30|165.3|162.8|165.25|162.75|165.32|162.82|165.25|162.75|18
1623436540000|2021-06-11 18:35:40|165.26|162.76|165.28|162.78|165.29|162.79|165.25|162.75|11
1623436550000|2021-06-11 18:35:50|165.31|162.81|165.33|162.83|165.33|162.83|165.31|162.81|5
1623436560000|2021-06-11 18:36:00|165.34|162.84|165.32|162.82|165.34|162.84|165.31|162.81|12
1623436570000|2021-06-11 18:36:10|165.31|162.81|165.49|162.99|165.5|163|165.31|162.81|14
1623436580000|2021-06-11 18:36:20|165.59|163.09|165.59|163.09|165.61|163.11|165.57|163.07|9
1623436590000|2021-06-11 18:36:30|165.61|163.11|165.71|163.21|165.71|163.21|165.6|163.1|12
1623436600000|2021-06-11 18:36:40|165.73|163.23|165.8|163.3|165.8|163.3|165.72|163.22|13
1623436610000|2021-06-11 18:36:50|165.79|163.29|165.81|163.31|165.82|163.32|165.79|163.29|10
1623436620000|2021-06-11 18:37:00|165.8|163.3|165.83|163.33|165.86|163.36|165.8|163.3|10
1623436630000|2021-06-11 18:37:10|165.84|163.34|165.85|163.35|165.85|163.35|165.82|163.32|14
1623436640000|2021-06-11 18:37:20|165.84|163.34|165.8|163.3|165.86|163.36|165.8|163.3|19
1623436650000|2021-06-11 18:37:30|165.81|163.31|166.03|163.53|166.03|163.53|165.81|163.31|25
1623436660000|2021-06-11 18:37:40|166.02|163.52|166.06|163.56|166.07|163.57|166.02|163.52|16
1623436670000|2021-06-11 18:37:50|166.05|163.55|166.05|163.55|166.07|163.57|166.03|163.53|12
1623436680000|2021-06-11 18:38:00|166.04|163.54|165.82|163.32|166.04|163.54|165.77|163.27|24
1623436690000|2021-06-11 18:38:10|165.81|163.31|165.92|163.42|165.92|163.42|165.79|163.29|23
1623436700000|2021-06-11 18:38:20|165.91|163.41|165.87|163.37|165.96|163.46|165.83|163.33|28
1623436710000|2021-06-11 18:38:30|165.86|163.36|165.82|163.32|165.86|163.36|165.79|163.29|15
1623436720000|2021-06-11 18:38:40|165.79|163.29|165.78|163.28|165.8|163.3|165.73|163.23|13
1623436730000|2021-06-11 18:38:50|165.79|163.29|165.71|163.21|165.79|163.29|165.71|163.21|14
1623436740000|2021-06-11 18:39:00|165.72|163.22|165.73|163.23|165.75|163.25|165.7|163.2|13
1623436750000|2021-06-11 18:39:10|165.74|163.24|165.82|163.32|165.82|163.32|165.71|163.21|21
1623436760000|2021-06-11 18:39:20|165.83|163.33|165.85|163.35|165.87|163.37|165.83|163.33|12
1623436770000|2021-06-11 18:39:30|165.84|163.34|165.85|163.35|165.86|163.36|165.84|163.34|12
1623436780000|2021-06-11 18:39:40|165.87|163.37|165.87|163.37|165.87|163.37|165.85|163.35|7
1623436790000|2021-06-11 18:39:50|165.86|163.36|165.87|163.37|165.87|163.37|165.86|163.36|2
1623436800000|2021-06-11 18:40:00|165.86|163.36|165.73|163.23|165.86|163.36|165.71|163.21|16
1623436810000|2021-06-11 18:40:10|165.75|163.25|165.74|163.24|165.76|163.26|165.74|163.24|12
1623436820000|2021-06-11 18:40:20|165.73|163.23|165.68|163.18|165.74|163.24|165.68|163.18|11
1623436830000|2021-06-11 18:40:30|165.66|163.16|165.65|163.15|165.67|163.17|165.63|163.13|20
1623436840000|2021-06-11 18:40:40|165.64|163.14|165.63|163.13|165.66|163.16|165.63|163.13|14
1623436850000|2021-06-11 18:40:50|165.64|163.14|165.59|163.09|165.66|163.16|165.59|163.09|19
1623436860000|2021-06-11 18:41:00|165.57|163.07|165.47|162.97|165.57|163.07|165.47|162.97|17
1623436870000|2021-06-11 18:41:10|165.45|162.95|165.39|162.89|165.47|162.97|165.39|162.89|18
1623436880000|2021-06-11 18:41:20|165.4|162.9|165.36|162.86|165.43|162.93|165.35|162.85|16
1623436890000|2021-06-11 18:41:30|165.35|162.85|165.08|162.58|165.36|162.86|165.08|162.58|20
1623436900000|2021-06-11 18:41:40|165.09|162.59|165.09|162.59|165.12|162.62|165.09|162.59|14
1623436910000|2021-06-11 18:41:50|165.08|162.58|165.25|162.75|165.28|162.78|165.08|162.58|24
1623436920000|2021-06-11 18:42:00|165.24|162.74|165.25|162.75|165.32|162.82|165.23|162.73|22
1623436930000|2021-06-11 18:42:10|165.26|162.76|165.24|162.74|165.26|162.76|165.23|162.73|13
1623436940000|2021-06-11 18:42:20|165.25|162.75|165.25|162.75|165.26|162.76|165.24|162.74|7
1623436950000|2021-06-11 18:42:30|165.24|162.74|165.24|162.74|165.24|162.74|165.24|162.74|1
1623436960000|2021-06-11 18:42:40|165.23|162.73|165.07|162.57|165.24|162.74|165.03|162.53|21
1623436970000|2021-06-11 18:42:50|165.1|162.6|165.05|162.55|165.1|162.6|165.04|162.54|13
1623436980000|2021-06-11 18:43:00|165.06|162.56|165.15|162.65|165.19|162.69|165.03|162.53|25
1623436990000|2021-06-11 18:43:10|165.16|162.66|165.13|162.63|165.17|162.67|165.12|162.62|14
1623437000000|2021-06-11 18:43:20|165.12|162.62|165.11|162.61|165.14|162.64|165.11|162.61|12
1623437010000|2021-06-11 18:43:30|165.12|162.62|165.03|162.53|165.12|162.62|165.03|162.53|15
1623437020000|2021-06-11 18:43:40|165.02|162.52|165.04|162.54|165.05|162.55|165|162.5|11
1623437030000|2021-06-11 18:43:50|165.05|162.55|165.03|162.53|165.06|162.56|165.02|162.52|9
1623437040000|2021-06-11 18:44:00|165.02|162.52|164.87|162.37|165.03|162.53|164.85|162.35|23
1623437050000|2021-06-11 18:44:10|164.86|162.36|164.9|162.4|164.9|162.4|164.86|162.36|10
1623437060000|2021-06-11 18:44:20|164.89|162.39|164.9|162.4|164.9|162.4|164.89|162.39|4
1623437070000|2021-06-11 18:44:30|164.92|162.42|164.92|162.42|164.93|162.43|164.91|162.41|11
1623437080000|2021-06-11 18:44:40|164.91|162.41|164.88|162.38|164.91|162.41|164.88|162.38|8
1623437090000|2021-06-11 18:44:50|164.87|162.37|164.87|162.37|164.87|162.37|164.85|162.35|5
1623437100000|2021-06-11 18:45:00|164.86|162.36|164.74|162.24|164.89|162.39|164.74|162.24|22
1623437110000|2021-06-11 18:45:10|164.75|162.25|164.79|162.29|164.79|162.29|164.74|162.24|8
1623437120000|2021-06-11 18:45:20|164.8|162.3|164.8|162.3|164.81|162.31|164.78|162.28|14
1623437130000|2021-06-11 18:45:30|164.79|162.29|164.77|162.27|164.81|162.31|164.76|162.26|9
1623437140000|2021-06-11 18:45:40|164.76|162.26|164.76|162.26|164.77|162.27|164.75|162.25|7
1623437150000|2021-06-11 18:45:50|164.75|162.25|164.74|162.24|164.75|162.25|164.73|162.23|11
1623437160000|2021-06-11 18:46:00|164.73|162.23|164.67|162.17|164.73|162.23|164.67|162.17|7
1623437170000|2021-06-11 18:46:10|164.68|162.18|164.68|162.18|164.68|162.18|164.66|162.16|9
1623437180000|2021-06-11 18:46:20|164.69|162.19|164.82|162.32|164.84|162.34|164.69|162.19|12
1623437190000|2021-06-11 18:46:30|164.88|162.38|165.07|162.57|165.07|162.57|164.88|162.38|30
1623437200000|2021-06-11 18:46:40|165.05|162.55|165.08|162.58|165.12|162.62|165.05|162.55|10
1623437210000|2021-06-11 18:46:50|165.06|162.56|165.14|162.64|165.14|162.64|165.03|162.53|15
1623437220000|2021-06-11 18:47:00|165.1|162.6|165.09|162.59|165.16|162.66|165.08|162.58|14
1623437230000|2021-06-11 18:47:10|165.08|162.58|165.18|162.68|165.18|162.68|165.08|162.58|14
1623437240000|2021-06-11 18:47:20|165.19|162.69|165.21|162.71|165.23|162.73|165.19|162.69|14
1623437250000|2021-06-11 18:47:30|165.22|162.72|165.24|162.74|165.24|162.74|165.21|162.71|5
1623437260000|2021-06-11 18:47:40|165.23|162.73|165.33|162.83|165.33|162.83|165.23|162.73|14
1623437270000|2021-06-11 18:47:50|165.34|162.84|165.41|162.91|165.41|162.91|165.34|162.84|11
1623437280000|2021-06-11 18:48:00|165.4|162.9|165.37|162.87|165.44|162.94|165.37|162.87|11
1623437290000|2021-06-11 18:48:10|165.38|162.88|165.4|162.9|165.4|162.9|165.36|162.86|11
1623437300000|2021-06-11 18:48:20|165.41|162.91|165.33|162.83|165.41|162.91|165.33|162.83|16
1623437310000|2021-06-11 18:48:30|165.34|162.84|165.33|162.83|165.34|162.84|165.32|162.82|19
1623437320000|2021-06-11 18:48:40|165.34|162.84|165.35|162.85|165.38|162.88|165.32|162.82|15
1623437330000|2021-06-11 18:48:50|165.36|162.86|165.35|162.85|165.4|162.9|165.35|162.85|14
1623437340000|2021-06-11 18:49:00|165.38|162.88|165.45|162.95|165.45|162.95|165.34|162.84|17
1623437350000|2021-06-11 18:49:10|165.46|162.96|165.46|162.96|165.47|162.97|165.46|162.96|3
1623437360000|2021-06-11 18:49:20|165.48|162.98|165.48|162.98|165.48|162.98|165.44|162.94|11
1623437370000|2021-06-11 18:49:30|165.5|163|165.6|163.1|165.6|163.1|165.5|163|16
1623437380000|2021-06-11 18:49:40|165.59|163.09|165.59|163.09|165.6|163.1|165.59|163.09|3
1623437390000|2021-06-11 18:49:50|165.6|163.1|165.59|163.09|165.61|163.11|165.59|163.09|8
1623437400000|2021-06-11 18:50:00|165.56|163.06|165.5|163|165.56|163.06|165.5|163|9
1623437410000|2021-06-11 18:50:10|165.49|162.99|165.43|162.93|165.49|162.99|165.41|162.91|11
1623437420000|2021-06-11 18:50:20|165.44|162.94|165.42|162.92|165.45|162.95|165.41|162.91|13
1623437430000|2021-06-11 18:50:30|165.43|162.93|165.55|163.05|165.55|163.05|165.42|162.92|15
1623437440000|2021-06-11 18:50:40|165.56|163.06|165.52|163.02|165.56|163.06|165.52|163.02|6
1623437450000|2021-06-11 18:50:50|165.51|163.01|165.51|163.01|165.53|163.03|165.5|163|12
1623437460000|2021-06-11 18:51:00|165.52|163.02|165.43|162.93|165.52|163.02|165.41|162.91|17
1623437470000|2021-06-11 18:51:10|165.45|162.95|165.53|163.03|165.57|163.07|165.45|162.95|17
1623437480000|2021-06-11 18:51:20|165.54|163.04|165.49|162.99|165.54|163.04|165.48|162.98|13
1623437490000|2021-06-11 18:51:30|165.5|163|165.55|163.05|165.58|163.08|165.48|162.98|17
1623437500000|2021-06-11 18:51:40|165.54|163.04|165.57|163.07|165.62|163.12|165.54|163.04|14
1623437510000|2021-06-11 18:51:50|165.58|163.08|165.5|163|165.6|163.1|165.5|163|22
1623437520000|2021-06-11 18:52:00|165.51|163.01|165.46|162.96|165.51|163.01|165.43|162.93|12
1623437530000|2021-06-11 18:52:10|165.45|162.95|165.47|162.97|165.48|162.98|165.45|162.95|7
1623437540000|2021-06-11 18:52:20|165.48|162.98|165.59|163.09|165.6|163.1|165.48|162.98|12
1623437550000|2021-06-11 18:52:30|165.58|163.08|165.62|163.12|165.63|163.13|165.58|163.08|16
1623437560000|2021-06-11 18:52:40|165.63|163.13|165.61|163.11|165.63|163.13|165.59|163.09|8
1623437570000|2021-06-11 18:52:50|165.62|163.12|165.65|163.15|165.66|163.16|165.62|163.12|8
1623437580000|2021-06-11 18:53:00|165.64|163.14|165.56|163.06|165.64|163.14|165.55|163.05|13
1623437590000|2021-06-11 18:53:10|165.54|163.04|165.55|163.05|165.55|163.05|165.53|163.03|6
1623437600000|2021-06-11 18:53:20|165.54|163.04|165.52|163.02|165.54|163.04|165.49|162.99|15
1623437610000|2021-06-11 18:53:30|165.51|163.01|165.48|162.98|165.53|163.03|165.47|162.97|13
1623437620000|2021-06-11 18:53:40|165.49|162.99|165.52|163.02|165.52|163.02|165.48|162.98|11
1623437630000|2021-06-11 18:53:50|165.51|163.01|165.48|162.98|165.51|163.01|165.48|162.98|4
1623437640000|2021-06-11 18:54:00|165.49|162.99|165.38|162.88|165.49|162.99|165.38|162.88|10
1623437650000|2021-06-11 18:54:10|165.37|162.87|165.26|162.76|165.37|162.87|165.26|162.76|12
1623437660000|2021-06-11 18:54:20|165.25|162.75|165.25|162.75|165.27|162.77|165.23|162.73|15
1623437670000|2021-06-11 18:54:30|165.28|162.78|165.48|162.98|165.48|162.98|165.28|162.78|19
1623437680000|2021-06-11 18:54:40|165.49|162.99|165.65|163.15|165.66|163.16|165.49|162.99|25
1623437690000|2021-06-11 18:54:50|165.64|163.14|165.65|163.15|165.66|163.16|165.61|163.11|15
1623437700000|2021-06-11 18:55:00|165.66|163.16|165.75|163.25|165.75|163.25|165.66|163.16|21
1623437710000|2021-06-11 18:55:10|165.79|163.29|166.21|163.71|166.22|163.72|165.79|163.29|32
1623437720000|2021-06-11 18:55:20|166.23|163.73|166.25|163.75|166.26|163.76|166.15|163.65|22
1623437730000|2021-06-11 18:55:30|166.23|163.73|166.19|163.69|166.25|163.75|166.17|163.67|22
1623437740000|2021-06-11 18:55:40|166.17|163.67|166.19|163.69|166.22|163.72|166.09|163.59|28
1623437750000|2021-06-11 18:55:50|166.17|163.67|166.04|163.54|166.17|163.67|166.03|163.53|24
1623437760000|2021-06-11 18:56:00|166.03|163.53|165.88|163.38|166.05|163.55|165.88|163.38|24
1623437770000|2021-06-11 18:56:10|165.87|163.37|165.91|163.41|165.93|163.43|165.83|163.33|17
1623437780000|2021-06-11 18:56:20|165.92|163.42|166.05|163.55|166.05|163.55|165.92|163.42|19
1623437790000|2021-06-11 18:56:30|166.07|163.57|166.36|163.86|166.36|163.86|166.05|163.55|23
1623437800000|2021-06-11 18:56:40|166.31|163.81|166.17|163.67|166.31|163.81|166.17|163.67|19
1623437810000|2021-06-11 18:56:50|166.19|163.69|166.29|163.79|166.31|163.81|166.19|163.69|17
1623437820000|2021-06-11 18:57:00|166.28|163.78|166.18|163.68|166.3|163.8|166.18|163.68|14
1623437830000|2021-06-11 18:57:10|166.14|163.64|166.12|163.62|166.15|163.65|166.1|163.6|15
1623437840000|2021-06-11 18:57:20|166.11|163.61|166.12|163.62|166.13|163.63|166.1|163.6|13
1623437850000|2021-06-11 18:57:30|166.11|163.61|166.09|163.59|166.18|163.68|166.09|163.59|14
1623437860000|2021-06-11 18:57:40|166.1|163.6|166.09|163.59|166.15|163.65|166.09|163.59|10
1623437870000|2021-06-11 18:57:50|166.08|163.58|166.09|163.59|166.09|163.59|166.05|163.55|13
1623437880000|2021-06-11 18:58:00|166.1|163.6|166.05|163.55|166.1|163.6|166.05|163.55|10
1623437890000|2021-06-11 18:58:10|166.06|163.56|166.04|163.54|166.07|163.57|166.03|163.53|9
1623437900000|2021-06-11 18:58:20|166.05|163.55|166.02|163.52|166.05|163.55|166.02|163.52|10
1623437910000|2021-06-11 18:58:30|166.03|163.53|166.01|163.51|166.06|163.56|166|163.5|11
1623437920000|2021-06-11 18:58:40|166.02|163.52|166.15|163.65|166.15|163.65|166.02|163.52|14
1623437930000|2021-06-11 18:58:50|166.14|163.64|166.3|163.8|166.33|163.83|166.14|163.64|19
1623437940000|2021-06-11 18:59:00|166.31|163.81|166.28|163.78|166.31|163.81|166.26|163.76|13
1623437950000|2021-06-11 18:59:10|166.27|163.77|166.47|163.97|166.55|164.05|166.27|163.77|21
1623437960000|2021-06-11 18:59:20|166.48|163.98|166.51|164.01|166.54|164.04|166.47|163.97|17
1623437970000|2021-06-11 18:59:30|166.5|164|166.49|163.99|166.53|164.03|166.48|163.98|11
1623437980000|2021-06-11 18:59:40|166.47|163.97|166.45|163.95|166.48|163.98|166.45|163.95|7
1623437990000|2021-06-11 18:59:50|166.46|163.96|166.42|163.92|166.49|163.99|166.42|163.92|28
1623438000000|2021-06-11 19:00:00|166.43|163.93|166.54|164.04|166.54|164.04|166.37|163.87|27
1623438010000|2021-06-11 19:00:10|166.53|164.03|166.55|164.05|166.56|164.06|166.48|163.98|19
1623438020000|2021-06-11 19:00:20|166.54|164.04|166.53|164.03|166.59|164.09|166.5|164|17
1623438030000|2021-06-11 19:00:30|166.52|164.02|166.5|164|166.53|164.03|166.45|163.95|20
1623438040000|2021-06-11 19:00:40|166.47|163.97|166.34|163.84|166.48|163.98|166.33|163.83|19
1623438050000|2021-06-11 19:00:50|166.36|163.86|166.42|163.92|166.42|163.92|166.35|163.85|18
1623438060000|2021-06-11 19:01:00|166.46|163.96|166.26|163.76|166.46|163.96|166.26|163.76|16
1623438070000|2021-06-11 19:01:10|166.25|163.75|166.19|163.69|166.25|163.75|166.17|163.67|15
1623438080000|2021-06-11 19:01:20|166.2|163.7|166.12|163.62|166.2|163.7|166.12|163.62|13
1623438090000|2021-06-11 19:01:30|166.1|163.6|166.02|163.52|166.1|163.6|166.01|163.51|18
1623438100000|2021-06-11 19:01:40|166.01|163.51|166.03|163.53|166.08|163.58|166.01|163.51|18
1623438110000|2021-06-11 19:01:50|166.04|163.54|166.03|163.53|166.05|163.55|165.98|163.48|17
1623438120000|2021-06-11 19:02:00|166.02|163.52|165.97|163.47|166.03|163.53|165.97|163.47|16
1623438130000|2021-06-11 19:02:10|165.94|163.44|165.91|163.41|165.97|163.47|165.9|163.4|20
1623438140000|2021-06-11 19:02:20|165.9|163.4|165.84|163.34|165.9|163.4|165.83|163.33|11
1623438150000|2021-06-11 19:02:30|165.85|163.35|165.97|163.47|166.01|163.51|165.85|163.35|20
1623438160000|2021-06-11 19:02:40|165.98|163.48|165.98|163.48|165.98|163.48|165.96|163.46|10
1623438170000|2021-06-11 19:02:50|165.99|163.49|165.98|163.48|166.01|163.51|165.97|163.47|19
1623438180000|2021-06-11 19:03:00|166|163.5|165.94|163.44|166|163.5|165.94|163.44|19
1623438190000|2021-06-11 19:03:10|165.93|163.43|165.88|163.38|165.93|163.43|165.86|163.36|11
1623438200000|2021-06-11 19:03:20|165.89|163.39|165.82|163.32|165.89|163.39|165.82|163.32|11
1623438210000|2021-06-11 19:03:30|165.85|163.35|165.82|163.32|165.91|163.41|165.8|163.3|17
1623438220000|2021-06-11 19:03:40|165.81|163.31|165.71|163.21|165.81|163.31|165.71|163.21|11
1623438230000|2021-06-11 19:03:50|165.7|163.2|165.84|163.34|165.85|163.35|165.68|163.18|16
1623438240000|2021-06-11 19:04:00|165.83|163.33|165.75|163.25|165.84|163.34|165.75|163.25|21
1623438250000|2021-06-11 19:04:10|165.76|163.26|165.78|163.28|165.79|163.29|165.76|163.26|14
1623438260000|2021-06-11 19:04:20|165.77|163.27|165.78|163.28|165.82|163.32|165.74|163.24|18
1623438270000|2021-06-11 19:04:30|165.77|163.27|165.76|163.26|165.77|163.27|165.76|163.26|8
1623438280000|2021-06-11 19:04:40|165.77|163.27|165.74|163.24|165.81|163.31|165.74|163.24|15
1623438290000|2021-06-11 19:04:50|165.73|163.23|165.73|163.23|165.76|163.26|165.72|163.22|15
1623438300000|2021-06-11 19:05:00|165.71|163.21|165.7|163.2|165.73|163.23|165.7|163.2|11
1623438310000|2021-06-11 19:05:10|165.71|163.21|165.91|163.41|165.91|163.41|165.7|163.2|15
1623438320000|2021-06-11 19:05:20|165.9|163.4|165.9|163.4|165.92|163.42|165.86|163.36|20
1623438330000|2021-06-11 19:05:30|165.92|163.42|165.96|163.46|165.98|163.48|165.92|163.42|14
1623438340000|2021-06-11 19:05:40|165.95|163.45|165.89|163.39|165.95|163.45|165.89|163.39|9
1623438350000|2021-06-11 19:05:50|165.87|163.37|165.83|163.33|165.87|163.37|165.82|163.32|6
1623438360000|2021-06-11 19:06:00|165.84|163.34|165.93|163.43|165.93|163.43|165.83|163.33|16
1623438370000|2021-06-11 19:06:10|165.94|163.44|165.92|163.42|165.95|163.45|165.92|163.42|13
1623438380000|2021-06-11 19:06:20|165.91|163.41|165.94|163.44|165.94|163.44|165.88|163.38|16
1623438390000|2021-06-11 19:06:30|165.95|163.45|165.87|163.37|165.96|163.46|165.87|163.37|17
1623438400000|2021-06-11 19:06:40|165.88|163.38|165.9|163.4|165.9|163.4|165.86|163.36|15
1623438410000|2021-06-11 19:06:50|165.89|163.39|165.88|163.38|165.9|163.4|165.87|163.37|12
1623438420000|2021-06-11 19:07:00|165.89|163.39|165.84|163.34|165.89|163.39|165.82|163.32|14
1623438430000|2021-06-11 19:07:10|165.83|163.33|165.8|163.3|165.83|163.33|165.79|163.29|7
1623438440000|2021-06-11 19:07:20|165.81|163.31|165.85|163.35|165.86|163.36|165.81|163.31|5
1623438450000|2021-06-11 19:07:30|165.86|163.36|165.87|163.37|165.87|163.37|165.83|163.33|11
1623438460000|2021-06-11 19:07:40|165.88|163.38|165.98|163.48|165.98|163.48|165.87|163.37|15
1623438470000|2021-06-11 19:07:50|166|163.5|166.02|163.52|166.03|163.53|165.97|163.47|21
1623438480000|2021-06-11 19:08:00|166.04|163.54|165.98|163.48|166.04|163.54|165.97|163.47|19
1623438490000|2021-06-11 19:08:10|165.97|163.47|165.91|163.41|165.98|163.48|165.89|163.39|8
1623438500000|2021-06-11 19:08:20|165.94|163.44|166.03|163.53|166.06|163.56|165.93|163.43|14
1623438510000|2021-06-11 19:08:30|166.04|163.54|166.04|163.54|166.05|163.55|166.01|163.51|11
1623438520000|2021-06-11 19:08:40|166.03|163.53|166.1|163.6|166.15|163.65|166.03|163.53|21
1623438530000|2021-06-11 19:08:50|166.09|163.59|166.08|163.58|166.09|163.59|166.08|163.58|6
1623438540000|2021-06-11 19:09:00|166.09|163.59|166.07|163.57|166.09|163.59|166.07|163.57|5
1623438550000|2021-06-11 19:09:10|166.06|163.56|166.02|163.52|166.06|163.56|166|163.5|8
1623438560000|2021-06-11 19:09:20|166.01|163.51|166.01|163.51|166.03|163.53|166.01|163.51|7
1623438570000|2021-06-11 19:09:30|166|163.5|166.01|163.51|166.02|163.52|166|163.5|8
1623438580000|2021-06-11 19:09:40|166.02|163.52|166.03|163.53|166.12|163.62|166.01|163.51|17
1623438590000|2021-06-11 19:09:50|166.04|163.54|166.03|163.53|166.06|163.56|166.03|163.53|12
1623438600000|2021-06-11 19:10:00|166.04|163.54|165.94|163.44|166.04|163.54|165.94|163.44|20
1623438610000|2021-06-11 19:10:10|165.93|163.43|165.88|163.38|165.93|163.43|165.88|163.38|15
1623438620000|2021-06-11 19:10:20|165.87|163.37|165.83|163.33|165.87|163.37|165.83|163.33|14
1623438630000|2021-06-11 19:10:30|165.82|163.32|165.79|163.29|165.83|163.33|165.77|163.27|11
1623438640000|2021-06-11 19:10:40|165.78|163.28|165.78|163.28|165.79|163.29|165.78|163.28|7
1623438650000|2021-06-11 19:10:50|165.79|163.29|165.83|163.33|165.83|163.33|165.77|163.27|11
1623438660000|2021-06-11 19:11:00|165.84|163.34|165.79|163.29|165.84|163.34|165.78|163.28|13
1623438670000|2021-06-11 19:11:10|165.78|163.28|165.93|163.43|165.93|163.43|165.75|163.25|22
1623438680000|2021-06-11 19:11:20|165.92|163.42|165.92|163.42|165.93|163.43|165.91|163.41|6
1623438690000|2021-06-11 19:11:30|165.93|163.43|165.99|163.49|166.02|163.52|165.93|163.43|17
1623438700000|2021-06-11 19:11:40|166|163.5|165.92|163.42|166.01|163.51|165.91|163.41|20
1623438710000|2021-06-11 19:11:50|165.91|163.41|165.93|163.43|165.93|163.43|165.91|163.41|5
1623438720000|2021-06-11 19:12:00|165.94|163.44|165.89|163.39|165.96|163.46|165.82|163.32|19
1623438730000|2021-06-11 19:12:10|165.9|163.4|165.83|163.33|165.9|163.4|165.82|163.32|16
1623438740000|2021-06-11 19:12:20|165.84|163.34|165.88|163.38|165.89|163.39|165.84|163.34|12
1623438750000|2021-06-11 19:12:30|165.89|163.39|165.88|163.38|165.93|163.43|165.86|163.36|17
1623438760000|2021-06-11 19:12:40|165.87|163.37|165.88|163.38|165.88|163.38|165.85|163.35|9
1623438770000|2021-06-11 19:12:50|165.87|163.37|165.87|163.37|165.88|163.38|165.86|163.36|7
1623438780000|2021-06-11 19:13:00|165.86|163.36|165.83|163.33|165.86|163.36|165.82|163.32|8
1623438790000|2021-06-11 19:13:10|165.84|163.34|165.97|163.47|165.97|163.47|165.83|163.33|19
1623438800000|2021-06-11 19:13:20|165.98|163.48|165.92|163.42|165.98|163.48|165.9|163.4|18
1623438810000|2021-06-11 19:13:30|165.93|163.43|165.9|163.4|165.93|163.43|165.9|163.4|8
1623438820000|2021-06-11 19:13:40|165.89|163.39|165.84|163.34|165.89|163.39|165.84|163.34|10
1623438830000|2021-06-11 19:13:50|165.83|163.33|165.94|163.44|165.94|163.44|165.83|163.33|17
1623438840000|2021-06-11 19:14:00|165.93|163.43|165.83|163.33|165.94|163.44|165.83|163.33|16
1623438850000|2021-06-11 19:14:10|165.82|163.32|165.75|163.25|165.83|163.33|165.72|163.22|20
1623438860000|2021-06-11 19:14:20|165.74|163.24|165.74|163.24|165.76|163.26|165.74|163.24|7
1623438870000|2021-06-11 19:14:30|165.75|163.25|165.82|163.32|165.83|163.33|165.75|163.25|12
1623438880000|2021-06-11 19:14:40|165.81|163.31|165.81|163.31|165.82|163.32|165.79|163.29|12
1623438890000|2021-06-11 19:14:50|165.8|163.3|165.73|163.23|165.8|163.3|165.71|163.21|18
1623438900000|2021-06-11 19:15:00|165.72|163.22|165.87|163.37|165.9|163.4|165.71|163.21|17
1623438910000|2021-06-11 19:15:10|165.86|163.36|166.08|163.58|166.09|163.59|165.86|163.36|28
1623438920000|2021-06-11 19:15:20|166.07|163.57|166.04|163.54|166.07|163.57|166.01|163.51|19
1623438930000|2021-06-11 19:15:30|166.03|163.53|165.97|163.47|166.04|163.54|165.97|163.47|18
1623438940000|2021-06-11 19:15:40|165.96|163.46|165.95|163.45|165.96|163.46|165.94|163.44|10
1623438950000|2021-06-11 19:15:50|165.98|163.48|165.96|163.46|165.98|163.48|165.93|163.43|14
1623438960000|2021-06-11 19:16:00|165.94|163.44|165.82|163.32|165.94|163.44|165.82|163.32|12
1623438970000|2021-06-11 19:16:10|165.83|163.33|165.75|163.25|165.83|163.33|165.74|163.24|12
1623438980000|2021-06-11 19:16:20|165.76|163.26|165.76|163.26|165.79|163.29|165.74|163.24|11
1623438990000|2021-06-11 19:16:30|165.77|163.27|165.82|163.32|165.82|163.32|165.76|163.26|14
1623439000000|2021-06-11 19:16:40|165.87|163.37|165.78|163.28|165.88|163.38|165.78|163.28|18
1623439010000|2021-06-11 19:16:50|165.77|163.27|165.85|163.35|165.86|163.36|165.76|163.26|17
1623439020000|2021-06-11 19:17:00|165.86|163.36|165.84|163.34|165.86|163.36|165.84|163.34|5
1623439030000|2021-06-11 19:17:10|165.83|163.33|165.75|163.25|165.83|163.33|165.75|163.25|12
1623439040000|2021-06-11 19:17:20|165.76|163.26|165.8|163.3|165.82|163.32|165.75|163.25|17
1623439050000|2021-06-11 19:17:30|165.79|163.29|165.79|163.29|165.82|163.32|165.77|163.27|12
1623439060000|2021-06-11 19:17:40|165.8|163.3|165.8|163.3|165.81|163.31|165.8|163.3|5
1623439070000|2021-06-11 19:17:50|165.81|163.31|165.83|163.33|165.84|163.34|165.81|163.31|5
1623439080000|2021-06-11 19:18:00|165.82|163.32|165.82|163.32|165.83|163.33|165.82|163.32|5
1623439090000|2021-06-11 19:18:10|165.81|163.31|165.97|163.47|166.01|163.51|165.81|163.31|24
1623439100000|2021-06-11 19:18:20|165.96|163.46|165.91|163.41|165.96|163.46|165.9|163.4|11
1623439110000|2021-06-11 19:18:30|165.9|163.4|165.94|163.44|165.94|163.44|165.9|163.4|13
1623439120000|2021-06-11 19:18:40|165.95|163.45|165.97|163.47|165.97|163.47|165.94|163.44|15
1623439130000|2021-06-11 19:18:50|165.96|163.46|165.95|163.45|165.97|163.47|165.91|163.41|11
1623439140000|2021-06-11 19:19:00|165.94|163.44|165.97|163.47|165.98|163.48|165.92|163.42|21
1623439150000|2021-06-11 19:19:10|165.98|163.48|165.95|163.45|165.99|163.49|165.93|163.43|13
1623439160000|2021-06-11 19:19:20|165.94|163.44|165.95|163.45|165.95|163.45|165.93|163.43|12
1623439170000|2021-06-11 19:19:30|165.96|163.46|165.99|163.49|165.99|163.49|165.94|163.44|11
1623439180000|2021-06-11 19:19:40|166|163.5|166.02|163.52|166.04|163.54|165.99|163.49|11
1623439190000|2021-06-11 19:19:50|166.01|163.51|166|163.5|166.02|163.52|166|163.5|4
1623439200000|2021-06-11 19:20:00|165.96|163.46|165.92|163.42|165.96|163.46|165.92|163.42|11
1623439210000|2021-06-11 19:20:10|165.93|163.43|165.87|163.37|165.93|163.43|165.86|163.36|16
1623439220000|2021-06-11 19:20:20|165.86|163.36|165.88|163.38|165.89|163.39|165.86|163.36|17
1623439230000|2021-06-11 19:20:30|165.87|163.37|165.84|163.34|165.89|163.39|165.84|163.34|18
1623439250000|2021-06-11 19:20:50|165.83|163.33|165.83|163.33|165.84|163.34|165.83|163.33|7
1623439260000|2021-06-11 19:21:00|165.84|163.34|165.76|163.26|165.84|163.34|165.75|163.25|12
1623439270000|2021-06-11 19:21:10|165.78|163.28|165.77|163.27|165.79|163.29|165.76|163.26|7
1623439280000|2021-06-11 19:21:20|165.76|163.26|165.76|163.26|165.76|163.26|165.76|163.26|1
1623439290000|2021-06-11 19:21:30|165.77|163.27|165.86|163.36|165.93|163.43|165.77|163.27|19
1623439300000|2021-06-11 19:21:40|165.85|163.35|165.91|163.41|165.94|163.44|165.85|163.35|13
1623439310000|2021-06-11 19:21:50|165.92|163.42|165.93|163.43|165.96|163.46|165.9|163.4|18
1623439320000|2021-06-11 19:22:00|165.92|163.42|165.91|163.41|165.92|163.42|165.91|163.41|8
1623439330000|2021-06-11 19:22:10|165.89|163.39|165.86|163.36|165.89|163.39|165.81|163.31|14
1623439340000|2021-06-11 19:22:20|165.85|163.35|165.83|163.33|165.86|163.36|165.82|163.32|19
1623439350000|2021-06-11 19:22:30|165.82|163.32|165.83|163.33|165.83|163.33|165.8|163.3|14
1623439360000|2021-06-11 19:22:40|165.84|163.34|165.82|163.32|165.85|163.35|165.81|163.31|12
1623439370000|2021-06-11 19:22:50|165.81|163.31|165.81|163.31|165.82|163.32|165.76|163.26|15
1623439380000|2021-06-11 19:23:00|165.8|163.3|165.73|163.23|165.81|163.31|165.73|163.23|10
1623439390000|2021-06-11 19:23:10|165.72|163.22|165.72|163.22|165.74|163.24|165.71|163.21|10
1623439400000|2021-06-11 19:23:20|165.71|163.21|165.7|163.2|165.72|163.22|165.7|163.2|17
1623439410000|2021-06-11 19:23:30|165.71|163.21|165.82|163.32|165.83|163.33|165.68|163.18|17
1623439420000|2021-06-11 19:23:40|165.83|163.33|165.81|163.31|165.9|163.4|165.81|163.31|14
1623439430000|2021-06-11 19:23:50|165.8|163.3|165.89|163.39|165.89|163.39|165.8|163.3|13
1623439440000|2021-06-11 19:24:00|165.9|163.4|165.77|163.27|165.9|163.4|165.77|163.27|21
1623439450000|2021-06-11 19:24:10|165.78|163.28|165.75|163.25|165.8|163.3|165.75|163.25|7
1623439460000|2021-06-11 19:24:20|165.76|163.26|165.78|163.28|165.81|163.31|165.76|163.26|12
1623439470000|2021-06-11 19:24:30|165.77|163.27|165.87|163.37|165.87|163.37|165.75|163.25|18
1623439480000|2021-06-11 19:24:40|165.88|163.38|165.85|163.35|165.89|163.39|165.84|163.34|19
1623439490000|2021-06-11 19:24:50|165.86|163.36|165.86|163.36|165.86|163.36|165.85|163.35|5
1623439500000|2021-06-11 19:25:00|165.87|163.37|165.88|163.38|165.91|163.41|165.87|163.37|10
1623439510000|2021-06-11 19:25:10|165.87|163.37|165.86|163.36|165.88|163.38|165.85|163.35|10
1623439520000|2021-06-11 19:25:20|165.85|163.35|165.85|163.35|165.86|163.36|165.82|163.32|13
1623439530000|2021-06-11 19:25:30|165.84|163.34|165.83|163.33|165.85|163.35|165.82|163.32|11
1623439540000|2021-06-11 19:25:40|165.84|163.34|165.86|163.36|165.87|163.37|165.82|163.32|13
1623439550000|2021-06-11 19:25:50|165.9|163.4|165.9|163.4|165.91|163.41|165.87|163.37|22
1623439560000|2021-06-11 19:26:00|165.89|163.39|165.82|163.32|165.89|163.39|165.82|163.32|20
1623439570000|2021-06-11 19:26:10|165.81|163.31|165.79|163.29|165.81|163.31|165.76|163.26|10
1623439580000|2021-06-11 19:26:20|165.78|163.28|165.75|163.25|165.82|163.32|165.74|163.24|17
1623439590000|2021-06-11 19:26:30|165.74|163.24|165.72|163.22|165.74|163.24|165.72|163.22|10
1623439600000|2021-06-11 19:26:40|165.73|163.23|165.76|163.26|165.76|163.26|165.71|163.21|15
1623439610000|2021-06-11 19:26:50|165.75|163.25|165.75|163.25|165.76|163.26|165.75|163.25|3
1623439620000|2021-06-11 19:27:00|165.76|163.26|165.86|163.36|165.89|163.39|165.76|163.26|15
1623439630000|2021-06-11 19:27:10|165.84|163.34|165.86|163.36|165.88|163.38|165.84|163.34|18
1623439640000|2021-06-11 19:27:20|165.87|163.37|165.87|163.37|165.87|163.37|165.86|163.36|3
1623439650000|2021-06-11 19:27:30|165.86|163.36|165.87|163.37|165.87|163.37|165.85|163.35|10
1623439660000|2021-06-11 19:27:40|165.86|163.36|165.86|163.36|165.87|163.37|165.86|163.36|9
1623439670000|2021-06-11 19:27:50|165.85|163.35|165.86|163.36|165.86|163.36|165.84|163.34|7
1623439680000|2021-06-11 19:28:00|165.87|163.37|165.8|163.3|165.87|163.37|165.79|163.29|10
1623439690000|2021-06-11 19:28:10|165.81|163.31|165.92|163.42|165.92|163.42|165.8|163.3|17
1623439700000|2021-06-11 19:28:20|165.93|163.43|165.91|163.41|165.93|163.43|165.91|163.41|13
1623439710000|2021-06-11 19:28:30|165.93|163.43|166.12|163.62|166.17|163.67|165.93|163.43|23
1623439720000|2021-06-11 19:28:40|166.13|163.63|166.11|163.61|166.15|163.65|166.07|163.57|16
1623439730000|2021-06-11 19:28:50|166.1|163.6|166|163.5|166.1|163.6|166|163.5|12
1623439740000|2021-06-11 19:29:00|166.01|163.51|166.05|163.55|166.08|163.58|166.01|163.51|13
1623439750000|2021-06-11 19:29:10|166.06|163.56|166.12|163.62|166.15|163.65|166.06|163.56|19
1623439760000|2021-06-11 19:29:20|166.11|163.61|166.09|163.59|166.13|163.63|166.07|163.57|12
1623439770000|2021-06-11 19:29:30|166.08|163.58|166.08|163.58|166.09|163.59|166.07|163.57|12
1623439780000|2021-06-11 19:29:40|166.07|163.57|166.07|163.57|166.15|163.65|166.06|163.56|22
1623439790000|2021-06-11 19:29:50|166.08|163.58|166.15|163.65|166.15|163.65|166.07|163.57|10
1623439800000|2021-06-11 19:30:00|166.16|163.66|166.02|163.52|166.16|163.66|166.02|163.52|12
1623439810000|2021-06-11 19:30:10|166.01|163.51|165.97|163.47|166.01|163.51|165.95|163.45|22
1623439820000|2021-06-11 19:30:20|165.96|163.46|165.93|163.43|165.96|163.46|165.93|163.43|14
1623439830000|2021-06-11 19:30:30|165.92|163.42|165.83|163.33|165.93|163.43|165.83|163.33|15
1623439840000|2021-06-11 19:30:40|165.85|163.35|165.84|163.34|165.85|163.35|165.83|163.33|8
1623439850000|2021-06-11 19:30:50|165.83|163.33|165.89|163.39|165.89|163.39|165.82|163.32|12
1623439860000|2021-06-11 19:31:00|165.9|163.4|166.04|163.54|166.06|163.56|165.9|163.4|11
1623439870000|2021-06-11 19:31:10|166.03|163.53|166.04|163.54|166.04|163.54|166.03|163.53|4
1623439880000|2021-06-11 19:31:20|166.03|163.53|166.03|163.53|166.04|163.54|166.01|163.51|7
1623439890000|2021-06-11 19:31:30|166.02|163.52|166.02|163.52|166.02|163.52|166.02|163.52|1
1623439900000|2021-06-11 19:31:40|166.01|163.51|165.98|163.48|166.01|163.51|165.97|163.47|8
1623439910000|2021-06-11 19:31:50|165.95|163.45|165.97|163.47|165.97|163.47|165.95|163.45|13
1623439920000|2021-06-11 19:32:00|165.99|163.49|166.02|163.52|166.03|163.53|165.98|163.48|9
1623439930000|2021-06-11 19:32:10|166.05|163.55|166.06|163.56|166.07|163.57|166.05|163.55|10
1623439940000|2021-06-11 19:32:20|166.07|163.57|166.06|163.56|166.07|163.57|166.06|163.56|2
1623439950000|2021-06-11 19:32:30|166.05|163.55|166.05|163.55|166.06|163.56|166.04|163.54|9
1623439960000|2021-06-11 19:32:40|166.06|163.56|166.1|163.6|166.1|163.6|166.05|163.55|10
1623439970000|2021-06-11 19:32:50|166.09|163.59|166.25|163.75|166.27|163.77|166.09|163.59|16
1623439980000|2021-06-11 19:33:00|166.24|163.74|166.18|163.68|166.24|163.74|166.18|163.68|17
1623439990000|2021-06-11 19:33:10|166.19|163.69|166.23|163.73|166.25|163.75|166.19|163.69|13
1623440000000|2021-06-11 19:33:20|166.22|163.72|166.18|163.68|166.22|163.72|166.16|163.66|16
1623440010000|2021-06-11 19:33:30|166.19|163.69|166.16|163.66|166.19|163.69|166.16|163.66|14
1623440020000|2021-06-11 19:33:40|166.15|163.65|166.16|163.66|166.19|163.69|166.13|163.63|11
1623440030000|2021-06-11 19:33:50|166.17|163.67|166.14|163.64|166.17|163.67|166.13|163.63|7
1623440040000|2021-06-11 19:34:00|166.15|163.65|166.09|163.59|166.15|163.65|166.09|163.59|13
1623440050000|2021-06-11 19:34:10|166.08|163.58|166.08|163.58|166.09|163.59|166.07|163.57|7
1623440060000|2021-06-11 19:34:20|166.07|163.57|165.99|163.49|166.07|163.57|165.98|163.48|9
1623440070000|2021-06-11 19:34:30|165.98|163.48|166.08|163.58|166.08|163.58|165.97|163.47|18
1623440080000|2021-06-11 19:34:40|166.07|163.57|166.15|163.65|166.15|163.65|166.07|163.57|13
1623440090000|2021-06-11 19:34:50|166.14|163.64|166.19|163.69|166.19|163.69|166.14|163.64|10
1623440100000|2021-06-11 19:35:00|166.18|163.68|166.14|163.64|166.26|163.76|166.14|163.64|27
1623440110000|2021-06-11 19:35:10|166.15|163.65|166.1|163.6|166.15|163.65|166.08|163.58|12
1623440120000|2021-06-11 19:35:20|166.09|163.59|166.11|163.61|166.11|163.61|166.06|163.56|10
1623440130000|2021-06-11 19:35:30|166.1|163.6|166.12|163.62|166.13|163.63|166.09|163.59|9
1623440140000|2021-06-11 19:35:40|166.13|163.63|166.11|163.61|166.14|163.64|166.11|163.61|5
1623440150000|2021-06-11 19:35:50|166.1|163.6|166.09|163.59|166.11|163.61|166.08|163.58|10
1623440160000|2021-06-11 19:36:00|166.1|163.6|166.02|163.52|166.1|163.6|166.02|163.52|13
1623440170000|2021-06-11 19:36:10|166.01|163.51|166|163.5|166.01|163.51|166|163.5|2
1623440180000|2021-06-11 19:36:20|165.99|163.49|166.03|163.53|166.03|163.53|165.99|163.49|12
1623440190000|2021-06-11 19:36:30|166.02|163.52|166.02|163.52|166.04|163.54|166.01|163.51|10
1623440200000|2021-06-11 19:36:40|166.01|163.51|165.98|163.48|166.02|163.52|165.98|163.48|9
1623440210000|2021-06-11 19:36:50|165.99|163.49|166.05|163.55|166.06|163.56|165.99|163.49|13
1623440220000|2021-06-11 19:37:00|166.04|163.54|165.94|163.44|166.05|163.55|165.94|163.44|11
1623440230000|2021-06-11 19:37:10|165.95|163.45|165.88|163.38|165.95|163.45|165.86|163.36|11
1623440240000|2021-06-11 19:37:20|165.89|163.39|165.89|163.39|165.89|163.39|165.88|163.38|7
1623440250000|2021-06-11 19:37:30|165.88|163.38|165.88|163.38|165.89|163.39|165.87|163.37|9
1623440260000|2021-06-11 19:37:40|165.89|163.39|165.88|163.38|165.91|163.41|165.87|163.37|20
1623440270000|2021-06-11 19:37:50|165.87|163.37|165.87|163.37|165.88|163.38|165.84|163.34|13
1623440280000|2021-06-11 19:38:00|165.86|163.36|165.84|163.34|165.87|163.37|165.84|163.34|9
1623440290000|2021-06-11 19:38:10|165.83|163.33|165.89|163.39|165.91|163.41|165.79|163.29|13
1623440300000|2021-06-11 19:38:20|165.9|163.4|165.89|163.39|165.91|163.41|165.89|163.39|19
1623440310000|2021-06-11 19:38:30|165.92|163.42|165.89|163.39|165.92|163.42|165.89|163.39|9
1623440320000|2021-06-11 19:38:40|165.88|163.38|165.88|163.38|165.89|163.39|165.88|163.38|5
1623440330000|2021-06-11 19:38:50|165.87|163.37|165.88|163.38|165.88|163.38|165.87|163.37|4
1623440340000|2021-06-11 19:39:00|165.87|163.37|165.97|163.47|166.04|163.54|165.87|163.37|22
1623440350000|2021-06-11 19:39:10|165.95|163.45|165.92|163.42|165.95|163.45|165.92|163.42|14
1623440360000|2021-06-11 19:39:20|165.93|163.43|165.94|163.44|165.94|163.44|165.92|163.42|8
1623440370000|2021-06-11 19:39:30|165.96|163.46|165.95|163.45|165.96|163.46|165.93|163.43|9
1623440380000|2021-06-11 19:39:40|165.94|163.44|165.95|163.45|165.95|163.45|165.94|163.44|2
1623440390000|2021-06-11 19:39:50|165.94|163.44|165.99|163.49|166.01|163.51|165.94|163.44|11
1623440400000|2021-06-11 19:40:00|166|163.5|165.88|163.38|166.01|163.51|165.88|163.38|14
1623440410000|2021-06-11 19:40:10|165.89|163.39|165.88|163.38|165.89|163.39|165.87|163.37|8
1623440420000|2021-06-11 19:40:20|165.87|163.37|165.8|163.3|165.88|163.38|165.8|163.3|14
1623440430000|2021-06-11 19:40:30|165.81|163.31|165.8|163.3|165.83|163.33|165.76|163.26|21
1623440440000|2021-06-11 19:40:40|165.81|163.31|165.86|163.36|165.87|163.37|165.81|163.31|15
1623440450000|2021-06-11 19:40:50|165.87|163.37|165.84|163.34|165.88|163.38|165.84|163.34|7
1623440460000|2021-06-11 19:41:00|165.85|163.35|165.83|163.33|165.85|163.35|165.83|163.33|5
1623440470000|2021-06-11 19:41:10|165.82|163.32|166.02|163.52|166.02|163.52|165.82|163.32|10
1623440480000|2021-06-11 19:41:20|166.05|163.55|166.04|163.54|166.13|163.63|166.03|163.53|18
1623440490000|2021-06-11 19:41:30|166.03|163.53|166.03|163.53|166.05|163.55|166|163.5|15
1623440500000|2021-06-11 19:41:40|166.04|163.54|166.05|163.55|166.06|163.56|166.04|163.54|16
1623440510000|2021-06-11 19:41:50|166.06|163.56|166.05|163.55|166.06|163.56|166.03|163.53|14
1623440520000|2021-06-11 19:42:00|166.06|163.56|166.03|163.53|166.06|163.56|166.03|163.53|6
1623440530000|2021-06-11 19:42:10|166.04|163.54|166.03|163.53|166.04|163.54|166.03|163.53|4
1623440540000|2021-06-11 19:42:20|166.04|163.54|166.01|163.51|166.04|163.54|166.01|163.51|6
1623440550000|2021-06-11 19:42:30|166|163.5|166.03|163.53|166.03|163.53|166|163.5|4
1623440560000|2021-06-11 19:42:40|166.04|163.54|166.04|163.54|166.04|163.54|166.03|163.53|5
1623440570000|2021-06-11 19:42:50|166.05|163.55|166.1|163.6|166.11|163.61|166.05|163.55|15
1623440580000|2021-06-11 19:43:00|166.11|163.61|166.29|163.79|166.31|163.81|166.11|163.61|27
1623440590000|2021-06-11 19:43:10|166.28|163.78|166.23|163.73|166.3|163.8|166.23|163.73|17
1623440600000|2021-06-11 19:43:20|166.24|163.74|166.22|163.72|166.24|163.74|166.22|163.72|16
1623440610000|2021-06-11 19:43:30|166.23|163.73|166.25|163.75|166.27|163.77|166.21|163.71|12
1623440620000|2021-06-11 19:43:40|166.23|163.73|166.22|163.72|166.24|163.74|166.22|163.72|12
1623440630000|2021-06-11 19:43:50|166.23|163.73|166.23|163.73|166.24|163.74|166.21|163.71|7
1623440640000|2021-06-11 19:44:00|166.18|163.68|165.96|163.46|166.18|163.68|165.96|163.46|20
1623440650000|2021-06-11 19:44:10|165.95|163.45|166|163.5|166|163.5|165.95|163.45|19
1623440660000|2021-06-11 19:44:20|166.01|163.51|165.94|163.44|166.01|163.51|165.92|163.42|20
1623440670000|2021-06-11 19:44:30|165.95|163.45|165.99|163.49|165.99|163.49|165.94|163.44|11
1623440680000|2021-06-11 19:44:40|166|163.5|166.01|163.51|166.01|163.51|165.99|163.49|16
1623440690000|2021-06-11 19:44:50|166.02|163.52|166.06|163.56|166.07|163.57|166.01|163.51|18
1623440700000|2021-06-11 19:45:00|166.05|163.55|166.11|163.61|166.11|163.61|166.05|163.55|6
1623440710000|2021-06-11 19:45:10|166.1|163.6|166.18|163.68|166.18|163.68|166.1|163.6|15
1623440720000|2021-06-11 19:45:20|166.19|163.69|166.15|163.65|166.19|163.69|166.15|163.65|17
1623440730000|2021-06-11 19:45:30|166.14|163.64|166.1|163.6|166.14|163.64|166.09|163.59|13
1623440740000|2021-06-11 19:45:40|166.09|163.59|166.08|163.58|166.1|163.6|166.08|163.58|15
1623440750000|2021-06-11 19:45:50|166.09|163.59|165.95|163.45|166.09|163.59|165.94|163.44|19
1623440760000|2021-06-11 19:46:00|165.99|163.49|166|163.5|166|163.5|165.98|163.48|12
1623440770000|2021-06-11 19:46:10|165.99|163.49|166|163.5|166.01|163.51|165.98|163.48|10
1623440780000|2021-06-11 19:46:20|165.99|163.49|165.92|163.42|165.99|163.49|165.92|163.42|18
1623440790000|2021-06-11 19:46:30|165.93|163.43|165.92|163.42|165.94|163.44|165.89|163.39|17
1623440800000|2021-06-11 19:46:40|165.91|163.41|165.86|163.36|165.91|163.41|165.86|163.36|8
1623440810000|2021-06-11 19:46:50|165.85|163.35|165.82|163.32|165.87|163.37|165.78|163.28|19
1623440820000|2021-06-11 19:47:00|165.83|163.33|165.81|163.31|165.83|163.33|165.81|163.31|11
1623440830000|2021-06-11 19:47:10|165.83|163.33|165.83|163.33|165.84|163.34|165.81|163.31|10
1623440840000|2021-06-11 19:47:20|165.82|163.32|165.81|163.31|165.82|163.32|165.8|163.3|8
1623440850000|2021-06-11 19:47:30|165.8|163.3|165.87|163.37|165.88|163.38|165.77|163.27|11
1623440860000|2021-06-11 19:47:40|165.88|163.38|165.96|163.46|165.97|163.47|165.88|163.38|16
1623440870000|2021-06-11 19:47:50|165.97|163.47|165.93|163.43|166.02|163.52|165.93|163.43|17
1623440880000|2021-06-11 19:48:00|165.94|163.44|165.82|163.32|165.95|163.45|165.82|163.32|16
1623440890000|2021-06-11 19:48:10|165.81|163.31|165.81|163.31|165.82|163.32|165.8|163.3|11
1623440900000|2021-06-11 19:48:20|165.82|163.32|165.74|163.24|165.82|163.32|165.74|163.24|14
1623440910000|2021-06-11 19:48:30|165.73|163.23|165.66|163.16|165.73|163.23|165.65|163.15|13
1623440920000|2021-06-11 19:48:40|165.67|163.17|165.68|163.18|165.72|163.22|165.66|163.16|17
1623440930000|2021-06-11 19:48:50|165.67|163.17|165.63|163.13|165.68|163.18|165.63|163.13|14
1623440940000|2021-06-11 19:49:00|165.64|163.14|165.55|163.05|165.65|163.15|165.55|163.05|13
1623440950000|2021-06-11 19:49:10|165.5|163|165.49|162.99|165.52|163.02|165.49|162.99|12
1623440960000|2021-06-11 19:49:20|165.5|163|165.41|162.91|165.5|163|165.41|162.91|11
1623440970000|2021-06-11 19:49:30|165.4|162.9|165.37|162.87|165.4|162.9|165.36|162.86|18
1623440980000|2021-06-11 19:49:40|165.36|162.86|165.51|163.01|165.54|163.04|165.35|162.85|25
1623440990000|2021-06-11 19:49:50|165.5|163|165.54|163.04|165.55|163.05|165.49|162.99|10
1623441000000|2021-06-11 19:50:00|165.55|163.05|165.54|163.04|165.6|163.1|165.52|163.02|20
1623441010000|2021-06-11 19:50:10|165.55|163.05|165.54|163.04|165.55|163.05|165.53|163.03|10
1623441020000|2021-06-11 19:50:20|165.55|163.05|165.57|163.07|165.62|163.12|165.55|163.05|19
1623441030000|2021-06-11 19:50:30|165.54|163.04|165.55|163.05|165.58|163.08|165.53|163.03|17
1623441040000|2021-06-11 19:50:40|165.54|163.04|165.57|163.07|165.57|163.07|165.52|163.02|10
1623441050000|2021-06-11 19:50:50|165.56|163.06|165.56|163.06|165.59|163.09|165.56|163.06|13
1623441060000|2021-06-11 19:51:00|165.57|163.07|165.54|163.04|165.63|163.13|165.53|163.03|21
1623441070000|2021-06-11 19:51:10|165.55|163.05|165.51|163.01|165.57|163.07|165.51|163.01|16
1623441080000|2021-06-11 19:51:20|165.49|162.99|165.46|162.96|165.54|163.04|165.46|162.96|18
1623441090000|2021-06-11 19:51:30|165.47|162.97|165.39|162.89|165.47|162.97|165.38|162.88|25
1623441100000|2021-06-11 19:51:40|165.35|162.85|165.34|162.84|165.38|162.88|165.34|162.84|15
1623441110000|2021-06-11 19:51:50|165.35|162.85|165.42|162.92|165.42|162.92|165.34|162.84|23
1623441120000|2021-06-11 19:52:00|165.43|162.93|165.48|162.98|165.48|162.98|165.43|162.93|12
1623441130000|2021-06-11 19:52:10|165.49|162.99|165.49|162.99|165.49|162.99|165.49|162.99|1
1623441140000|2021-06-11 19:52:20|165.51|163.01|165.5|163|165.52|163.02|165.48|162.98|13
1623441150000|2021-06-11 19:52:30|165.49|162.99|165.53|163.03|165.53|163.03|165.49|162.99|9
1623441160000|2021-06-11 19:52:40|165.54|163.04|165.55|163.05|165.55|163.05|165.54|163.04|6
1623441170000|2021-06-11 19:52:50|165.54|163.04|165.57|163.07|165.57|163.07|165.54|163.04|6
1623441180000|2021-06-11 19:53:00|165.59|163.09|165.58|163.08|165.59|163.09|165.54|163.04|13
1623441190000|2021-06-11 19:53:10|165.59|163.09|165.73|163.23|165.73|163.23|165.58|163.08|6
1623441200000|2021-06-11 19:53:20|165.74|163.24|165.71|163.21|165.75|163.25|165.69|163.19|21
1623441210000|2021-06-11 19:53:30|165.7|163.2|165.6|163.1|165.71|163.21|165.59|163.09|24
1623441220000|2021-06-11 19:53:40|165.59|163.09|165.6|163.1|165.61|163.11|165.59|163.09|7
1623441230000|2021-06-11 19:53:50|165.61|163.11|165.64|163.14|165.67|163.17|165.61|163.11|16
1623441240000|2021-06-11 19:54:00|165.63|163.13|165.67|163.17|165.68|163.18|165.63|163.13|11
1623441250000|2021-06-11 19:54:10|165.64|163.14|165.62|163.12|165.64|163.14|165.6|163.1|17
1623441260000|2021-06-11 19:54:20|165.61|163.11|165.6|163.1|165.61|163.11|165.58|163.08|12
1623441270000|2021-06-11 19:54:30|165.61|163.11|165.6|163.1|165.62|163.12|165.59|163.09|11
1623441280000|2021-06-11 19:54:40|165.59|163.09|165.62|163.12|165.64|163.14|165.59|163.09|7
1623441290000|2021-06-11 19:54:50|165.63|163.13|165.64|163.14|165.65|163.15|165.63|163.13|11
1623441300000|2021-06-11 19:55:00|165.68|163.18|165.56|163.06|165.68|163.18|165.56|163.06|22
1623441310000|2021-06-11 19:55:10|165.57|163.07|165.6|163.1|165.61|163.11|165.55|163.05|14
1623441320000|2021-06-11 19:55:20|165.61|163.11|165.63|163.13|165.64|163.14|165.58|163.08|14
1623441330000|2021-06-11 19:55:30|165.64|163.14|165.63|163.13|165.64|163.14|165.6|163.1|16
1623441340000|2021-06-11 19:55:40|165.62|163.12|165.61|163.11|165.66|163.16|165.6|163.1|14
1623441350000|2021-06-11 19:55:50|165.62|163.12|165.65|163.15|165.65|163.15|165.59|163.09|13
1623441360000|2021-06-11 19:56:00|165.66|163.16|165.65|163.15|165.66|163.16|165.62|163.12|11
1623441370000|2021-06-11 19:56:10|165.64|163.14|165.66|163.16|165.66|163.16|165.64|163.14|11
1623441380000|2021-06-11 19:56:20|165.65|163.15|165.6|163.1|165.65|163.15|165.6|163.1|11
1623441390000|2021-06-11 19:56:30|165.61|163.11|165.62|163.12|165.62|163.12|165.6|163.1|15
1623441400000|2021-06-11 19:56:40|165.61|163.11|165.61|163.11|165.62|163.12|165.6|163.1|5
1623441410000|2021-06-11 19:56:50|165.62|163.12|165.62|163.12|165.62|163.12|165.6|163.1|10
1623441420000|2021-06-11 19:57:00|165.61|163.11|165.55|163.05|165.61|163.11|165.54|163.04|6
1623441430000|2021-06-11 19:57:10|165.54|163.04|165.55|163.05|165.55|163.05|165.53|163.03|6
1623441440000|2021-06-11 19:57:20|165.54|163.04|165.55|163.05|165.55|163.05|165.54|163.04|12
1623441450000|2021-06-11 19:57:30|165.54|163.04|165.57|163.07|165.58|163.08|165.54|163.04|14
1623441460000|2021-06-11 19:57:40|165.56|163.06|165.56|163.06|165.56|163.06|165.55|163.05|9
1623441470000|2021-06-11 19:57:50|165.55|163.05|165.56|163.06|165.57|163.07|165.55|163.05|6
1623441480000|2021-06-11 19:58:00|165.55|163.05|165.63|163.13|165.64|163.14|165.55|163.05|17
1623441490000|2021-06-11 19:58:10|165.6|163.1|165.63|163.13|165.67|163.17|165.6|163.1|11
1623441500000|2021-06-11 19:58:20|165.68|163.18|165.7|163.2|165.72|163.22|165.68|163.18|6
1623441510000|2021-06-11 19:58:30|165.69|163.19|165.66|163.16|165.7|163.2|165.65|163.15|8
1623441520000|2021-06-11 19:58:40|165.67|163.17|165.71|163.21|165.73|163.23|165.67|163.17|10
1623441530000|2021-06-11 19:58:50|165.7|163.2|165.63|163.13|165.71|163.21|165.6|163.1|14
1623441540000|2021-06-11 19:59:00|165.64|163.14|165.73|163.23|165.83|163.33|165.64|163.14|31
1623441550000|2021-06-11 19:59:10|165.74|163.24|165.72|163.22|165.77|163.27|165.71|163.21|15
1623441560000|2021-06-11 19:59:20|165.73|163.23|165.76|163.26|165.8|163.3|165.73|163.23|24
1623441570000|2021-06-11 19:59:30|165.75|163.25|165.6|163.1|165.76|163.26|165.6|163.1|19
1623441580000|2021-06-11 19:59:40|165.59|163.09|165.54|163.04|165.59|163.09|165.54|163.04|11
1623441590000|2021-06-11 19:59:50|165.57|163.07|165.52|163.02|165.57|163.07|165.52|163.02|12
1623441600000|2021-06-11 20:00:00|165.51|163.01|165.37|162.87|165.51|163.01|165.36|162.86|23
1623441610000|2021-06-11 20:00:10|165.38|162.88|165.26|162.76|165.38|162.88|165.24|162.74|17
1623441620000|2021-06-11 20:00:20|165.27|162.77|165.25|162.75|165.29|162.79|165.22|162.72|22
1623441630000|2021-06-11 20:00:30|165.24|162.74|165.23|162.73|165.25|162.75|165.22|162.72|12
1623441640000|2021-06-11 20:00:40|165.24|162.74|165.3|162.8|165.31|162.81|165.19|162.69|18
1623441650000|2021-06-11 20:00:50|165.28|162.78|165.22|162.72|165.28|162.78|165.18|162.68|19
1623441660000|2021-06-11 20:01:00|165.2|162.7|165.19|162.69|165.21|162.71|165.16|162.66|19
1623441670000|2021-06-11 20:01:10|165.2|162.7|165.14|162.64|165.21|162.71|165.13|162.63|16
1623441680000|2021-06-11 20:01:20|165.13|162.63|165.06|162.56|165.13|162.63|165.06|162.56|15
1623441690000|2021-06-11 20:01:30|165.05|162.55|164.96|162.46|165.05|162.55|164.96|162.46|9
1623441700000|2021-06-11 20:01:40|164.95|162.45|165|162.5|165.01|162.51|164.94|162.44|16
1623441710000|2021-06-11 20:01:50|165.02|162.52|165.04|162.54|165.06|162.56|165|162.5|15
1623441720000|2021-06-11 20:02:00|165.03|162.53|165.14|162.64|165.16|162.66|165.03|162.53|6
1623441730000|2021-06-11 20:02:10|165.13|162.63|165.13|162.63|165.16|162.66|165.11|162.61|10
1623441740000|2021-06-11 20:02:20|165.14|162.64|165.17|162.67|165.17|162.67|165.09|162.59|15
1623441750000|2021-06-11 20:02:30|165.19|162.69|165.2|162.7|165.29|162.79|165.18|162.68|22
1623441760000|2021-06-11 20:02:40|165.27|162.77|165.33|162.83|165.54|163.04|165.27|162.77|25
1623441770000|2021-06-11 20:02:50|165.34|162.84|165.41|162.91|165.41|162.91|165.33|162.83|15
1623441780000|2021-06-11 20:03:00|165.4|162.9|165.26|162.76|165.4|162.9|165.25|162.75|19
1623441790000|2021-06-11 20:03:10|165.25|162.75|165.24|162.74|165.26|162.76|165.24|162.74|10
1623441800000|2021-06-11 20:03:20|165.23|162.73|165.27|162.77|165.27|162.77|165.19|162.69|18
1623441810000|2021-06-11 20:03:30|165.26|162.76|165.28|162.78|165.33|162.83|165.26|162.76|7
1623441820000|2021-06-11 20:03:40|165.3|162.8|165.33|162.83|165.33|162.83|165.29|162.79|8
1623441830000|2021-06-11 20:03:50|165.32|162.82|165.3|162.8|165.32|162.82|165.3|162.8|8
1623441840000|2021-06-11 20:04:00|165.33|162.83|165.46|162.96|165.47|162.97|165.33|162.83|12
1623441850000|2021-06-11 20:04:10|165.47|162.97|165.52|163.02|165.52|163.02|165.46|162.96|10
1623441860000|2021-06-11 20:04:20|165.51|163.01|165.52|163.02|165.59|163.09|165.51|163.01|17
1623441870000|2021-06-11 20:04:30|165.51|163.01|165.56|163.06|165.56|163.06|165.49|162.99|8
1623441880000|2021-06-11 20:04:40|165.57|163.07|165.55|163.05|165.57|163.07|165.55|163.05|3
1623441890000|2021-06-11 20:04:50|165.56|163.06|165.46|162.96|165.56|163.06|165.45|162.95|14
1623441900000|2021-06-11 20:05:00|165.47|162.97|165.53|163.03|165.54|163.04|165.47|162.97|18
1623441910000|2021-06-11 20:05:10|165.54|163.04|165.56|163.06|165.56|163.06|165.52|163.02|11
1623441920000|2021-06-11 20:05:20|165.53|163.03|165.53|163.03|165.54|163.04|165.53|163.03|3
1623441930000|2021-06-11 20:05:30|165.52|163.02|165.56|163.06|165.57|163.07|165.51|163.01|16
1623441940000|2021-06-11 20:05:40|165.55|163.05|165.56|163.06|165.56|163.06|165.55|163.05|8
1623441950000|2021-06-11 20:05:50|165.55|163.05|165.52|163.02|165.55|163.05|165.48|162.98|12
1623441960000|2021-06-11 20:06:00|165.53|163.03|165.48|162.98|165.53|163.03|165.48|162.98|17
1623441970000|2021-06-11 20:06:10|165.49|162.99|165.47|162.97|165.49|162.99|165.47|162.97|3
1623441980000|2021-06-11 20:06:20|165.48|162.98|165.47|162.97|165.48|162.98|165.46|162.96|12
1623441990000|2021-06-11 20:06:30|165.46|162.96|165.44|162.94|165.46|162.96|165.44|162.94|5
1623442000000|2021-06-11 20:06:40|165.43|162.93|165.34|162.84|165.44|162.94|165.33|162.83|14
1623442010000|2021-06-11 20:06:50|165.33|162.83|165.36|162.86|165.37|162.87|165.29|162.79|16
1623442020000|2021-06-11 20:07:00|165.35|162.85|165.32|162.82|165.35|162.85|165.31|162.81|8
1623442030000|2021-06-11 20:07:10|165.33|162.83|165.34|162.84|165.34|162.84|165.33|162.83|4
1623442040000|2021-06-11 20:07:20|165.33|162.83|165.28|162.78|165.33|162.83|165.28|162.78|13
1623442050000|2021-06-11 20:07:30|165.29|162.79|165.29|162.79|165.29|162.79|165.29|162.79|1
1623442060000|2021-06-11 20:07:40|165.31|162.81|165.34|162.84|165.34|162.84|165.31|162.81|5
1623442070000|2021-06-11 20:07:50|165.33|162.83|165.38|162.88|165.39|162.89|165.33|162.83|14
1623442080000|2021-06-11 20:08:00|165.39|162.89|165.47|162.97|165.47|162.97|165.39|162.89|9
1623442090000|2021-06-11 20:08:10|165.46|162.96|165.47|162.97|165.49|162.99|165.43|162.93|15
1623442100000|2021-06-11 20:08:20|165.48|162.98|165.48|162.98|165.5|163|165.45|162.95|7
1623442110000|2021-06-11 20:08:30|165.47|162.97|165.56|163.06|165.58|163.08|165.47|162.97|18
1623442120000|2021-06-11 20:08:40|165.59|163.09|165.59|163.09|165.6|163.1|165.56|163.06|9
1623442130000|2021-06-11 20:08:50|165.58|163.08|165.58|163.08|165.59|163.09|165.57|163.07|10
1623442140000|2021-06-11 20:09:00|165.57|163.07|165.54|163.04|165.57|163.07|165.54|163.04|6
1623442150000|2021-06-11 20:09:10|165.53|163.03|165.6|163.1|165.61|163.11|165.53|163.03|10
1623442160000|2021-06-11 20:09:20|165.59|163.09|165.59|163.09|165.61|163.11|165.56|163.06|15
1623442170000|2021-06-11 20:09:30|165.6|163.1|165.61|163.11|165.62|163.12|165.58|163.08|9
1623442180000|2021-06-11 20:09:40|165.6|163.1|165.59|163.09|165.62|163.12|165.57|163.07|14
1623442190000|2021-06-11 20:09:50|165.61|163.11|165.59|163.09|165.61|163.11|165.59|163.09|9
1623442200000|2021-06-11 20:10:00|165.6|163.1|165.51|163.01|165.6|163.1|165.5|163|19
1623442210000|2021-06-11 20:10:10|165.52|163.02|165.51|163.01|165.54|163.04|165.5|163|15
1623442220000|2021-06-11 20:10:20|165.5|163|165.48|162.98|165.51|163.01|165.47|162.97|13
1623442230000|2021-06-11 20:10:30|165.49|162.99|165.48|162.98|165.49|162.99|165.48|162.98|4
1623442240000|2021-06-11 20:10:40|165.49|162.99|165.5|163|165.5|163|165.47|162.97|8
1623442250000|2021-06-11 20:10:50|165.52|163.02|165.49|162.99|165.59|163.09|165.48|162.98|20
1623442260000|2021-06-11 20:11:00|165.48|162.98|165.44|162.94|165.48|162.98|165.44|162.94|6
1623442270000|2021-06-11 20:11:10|165.43|162.93|165.43|162.93|165.43|162.93|165.38|162.88|15
1623442280000|2021-06-11 20:11:20|165.42|162.92|165.43|162.93|165.44|162.94|165.42|162.92|11
1623442290000|2021-06-11 20:11:30|165.42|162.92|165.45|162.95|165.46|162.96|165.42|162.92|11
1623442300000|2021-06-11 20:11:40|165.44|162.94|165.46|162.96|165.46|162.96|165.43|162.93|5
1623442320000|2021-06-11 20:12:00|165.45|162.95|165.45|162.95|165.48|162.98|165.45|162.95|12
1623442330000|2021-06-11 20:12:10|165.46|162.96|165.53|163.03|165.57|163.07|165.45|162.95|20
1623442340000|2021-06-11 20:12:20|165.52|163.02|165.51|163.01|165.53|163.03|165.5|163|7
1623442350000|2021-06-11 20:12:30|165.5|163|165.59|163.09|165.6|163.1|165.5|163|18
1623442360000|2021-06-11 20:12:40|165.6|163.1|165.64|163.14|165.65|163.15|165.58|163.08|15
1623442370000|2021-06-11 20:12:50|165.65|163.15|165.66|163.16|165.68|163.18|165.65|163.15|16
1623442380000|2021-06-11 20:13:00|165.67|163.17|165.73|163.23|165.73|163.23|165.66|163.16|12
1623442390000|2021-06-11 20:13:10|165.74|163.24|165.88|163.38|165.88|163.38|165.74|163.24|14
1623442400000|2021-06-11 20:13:20|165.89|163.39|165.88|163.38|165.89|163.39|165.8|163.3|19
1623442410000|2021-06-11 20:13:30|165.89|163.39|165.9|163.4|165.92|163.42|165.89|163.39|7
1623442420000|2021-06-11 20:13:40|165.89|163.39|165.88|163.38|165.89|163.39|165.87|163.37|10
1623442430000|2021-06-11 20:13:50|165.87|163.37|165.88|163.38|165.9|163.4|165.87|163.37|8
1623442440000|2021-06-11 20:14:00|165.87|163.37|165.88|163.38|165.91|163.41|165.86|163.36|21
1623442450000|2021-06-11 20:14:10|165.89|163.39|165.96|163.46|165.97|163.47|165.89|163.39|16
1623442460000|2021-06-11 20:14:20|165.97|163.47|165.9|163.4|165.97|163.47|165.9|163.4|12
1623442470000|2021-06-11 20:14:30|165.89|163.39|165.89|163.39|165.91|163.41|165.88|163.38|9
1623442480000|2021-06-11 20:14:40|165.88|163.38|165.87|163.37|165.88|163.38|165.86|163.36|7
1623442490000|2021-06-11 20:14:50|165.88|163.38|165.93|163.43|165.95|163.45|165.88|163.38|8
1623442500000|2021-06-11 20:15:00|165.92|163.42|166.02|163.52|166.02|163.52|165.92|163.42|11
1623442510000|2021-06-11 20:15:10|166.03|163.53|166.03|163.53|166.04|163.54|165.99|163.49|13
1623442520000|2021-06-11 20:15:20|166.04|163.54|166.05|163.55|166.06|163.56|166.01|163.51|15
1623442530000|2021-06-11 20:15:30|166.06|163.56|166.08|163.58|166.11|163.61|166.02|163.52|16
1623442540000|2021-06-11 20:15:40|166.09|163.59|166.08|163.58|166.09|163.59|166.04|163.54|18
1623442550000|2021-06-11 20:15:50|166.07|163.57|166.14|163.64|166.18|163.68|166.07|163.57|21
1623442560000|2021-06-11 20:16:00|166.13|163.63|166.14|163.64|166.19|163.69|166.12|163.62|19
1623442570000|2021-06-11 20:16:10|166.13|163.63|166.17|163.67|166.17|163.67|166.09|163.59|11
1623442580000|2021-06-11 20:16:20|166.16|163.66|166.1|163.6|166.17|163.67|166.1|163.6|18
1623442590000|2021-06-11 20:16:30|166.11|163.61|166.12|163.62|166.14|163.64|166.1|163.6|13
1623442600000|2021-06-11 20:16:40|166.13|163.63|166.16|163.66|166.16|163.66|166.12|163.62|6
1623442610000|2021-06-11 20:16:50|166.15|163.65|166.17|163.67|166.17|163.67|166.15|163.65|11
1623442620000|2021-06-11 20:17:00|166.16|163.66|166.21|163.71|166.22|163.72|166.16|163.66|8
1623442630000|2021-06-11 20:17:10|166.2|163.7|166.15|163.65|166.2|163.7|166.15|163.65|11
1623442640000|2021-06-11 20:17:20|166.16|163.66|166.04|163.54|166.16|163.66|166.03|163.53|16
1623442650000|2021-06-11 20:17:30|166.02|163.52|166.01|163.51|166.03|163.53|166|163.5|11
1623442660000|2021-06-11 20:17:40|166|163.5|166|163.5|166.02|163.52|165.99|163.49|12
1623442670000|2021-06-11 20:17:50|166.01|163.51|166.02|163.52|166.02|163.52|166.01|163.51|12
1623442680000|2021-06-11 20:18:00|166.01|163.51|165.97|163.47|166.01|163.51|165.97|163.47|11
1623442690000|2021-06-11 20:18:10|165.96|163.46|166|163.5|166|163.5|165.95|163.45|6
1623442700000|2021-06-11 20:18:20|166.01|163.51|165.94|163.44|166.01|163.51|165.93|163.43|14
1623442710000|2021-06-11 20:18:30|165.93|163.43|165.93|163.43|165.94|163.44|165.92|163.42|8
1623442720000|2021-06-11 20:18:40|165.94|163.44|165.87|163.37|165.94|163.44|165.87|163.37|8
1623442730000|2021-06-11 20:18:50|165.86|163.36|165.83|163.33|165.86|163.36|165.83|163.33|6
1623442740000|2021-06-11 20:19:00|165.84|163.34|165.96|163.46|165.96|163.46|165.83|163.33|18
1623442750000|2021-06-11 20:19:10|165.98|163.48|165.98|163.48|165.99|163.49|165.94|163.44|15
1623442760000|2021-06-11 20:19:20|166.02|163.52|166.03|163.53|166.03|163.53|166.01|163.51|10
1623442770000|2021-06-11 20:19:30|166.02|163.52|166.03|163.53|166.08|163.58|166.02|163.52|9
1623442780000|2021-06-11 20:19:40|166.06|163.56|166.07|163.57|166.07|163.57|166.02|163.52|13
1623442790000|2021-06-11 20:19:50|166.06|163.56|166.07|163.57|166.08|163.58|166.04|163.54|4
1623442800000|2021-06-11 20:20:00|166.05|163.55|166.03|163.53|166.05|163.55|166.01|163.51|12
1623442810000|2021-06-11 20:20:10|166.04|163.54|166|163.5|166.07|163.57|166|163.5|14
1623442820000|2021-06-11 20:20:20|166.01|163.51|165.97|163.47|166.01|163.51|165.97|163.47|5
1623442830000|2021-06-11 20:20:30|165.96|163.46|165.92|163.42|165.96|163.46|165.91|163.41|10
1623442840000|2021-06-11 20:20:40|165.9|163.4|165.91|163.41|165.96|163.46|165.89|163.39|15
1623442850000|2021-06-11 20:20:50|165.9|163.4|165.89|163.39|165.92|163.42|165.89|163.39|11
1623442860000|2021-06-11 20:21:00|165.9|163.4|165.87|163.37|165.91|163.41|165.86|163.36|22
1623442870000|2021-06-11 20:21:10|165.86|163.36|165.79|163.29|165.86|163.36|165.79|163.29|12
1623442880000|2021-06-11 20:21:20|165.8|163.3|165.76|163.26|165.8|163.3|165.76|163.26|11
1623442890000|2021-06-11 20:21:30|165.75|163.25|165.67|163.17|165.79|163.29|165.67|163.17|17
1623442900000|2021-06-11 20:21:40|165.66|163.16|165.53|163.03|165.66|163.16|165.52|163.02|20
1623442910000|2021-06-11 20:21:50|165.54|163.04|165.51|163.01|165.56|163.06|165.51|163.01|16
1623442920000|2021-06-11 20:22:00|165.52|163.02|165.6|163.1|165.6|163.1|165.49|162.99|15
1623442930000|2021-06-11 20:22:10|165.59|163.09|165.57|163.07|165.59|163.09|165.56|163.06|14
1623442940000|2021-06-11 20:22:20|165.56|163.06|165.52|163.02|165.57|163.07|165.52|163.02|9
1623442950000|2021-06-11 20:22:30|165.51|163.01|165.45|162.95|165.52|163.02|165.45|162.95|16
1623442960000|2021-06-11 20:22:40|165.46|162.96|165.45|162.95|165.47|162.97|165.43|162.93|16
1623442970000|2021-06-11 20:22:50|165.46|162.96|165.41|162.91|165.46|162.96|165.4|162.9|14
1623442980000|2021-06-11 20:23:00|165.4|162.9|165.32|162.82|165.41|162.91|165.32|162.82|13
1623442990000|2021-06-11 20:23:10|165.33|162.83|165.32|162.82|165.35|162.85|165.31|162.81|14
1623443000000|2021-06-11 20:23:20|165.31|162.81|165.34|162.84|165.34|162.84|165.3|162.8|16
1623443010000|2021-06-11 20:23:30|165.33|162.83|165.31|162.81|165.39|162.89|165.3|162.8|20
1623443020000|2021-06-11 20:23:40|165.32|162.82|165.35|162.85|165.38|162.88|165.32|162.82|14
1623443030000|2021-06-11 20:23:50|165.37|162.87|165.34|162.84|165.37|162.87|165.33|162.83|15
1623443040000|2021-06-11 20:24:00|165.33|162.83|165.3|162.8|165.33|162.83|165.3|162.8|8
1623443050000|2021-06-11 20:24:10|165.31|162.81|165.25|162.75|165.33|162.83|165.25|162.75|18
1623443060000|2021-06-11 20:24:20|165.24|162.74|165.24|162.74|165.26|162.76|165.24|162.74|11
1623443070000|2021-06-11 20:24:30|165.23|162.73|165.19|162.69|165.23|162.73|165.19|162.69|3
1623443080000|2021-06-11 20:24:40|165.18|162.68|165.19|162.69|165.21|162.71|165.18|162.68|12
1623443090000|2021-06-11 20:24:50|165.18|162.68|165.19|162.69|165.2|162.7|165.18|162.68|6
1623443100000|2021-06-11 20:25:00|165.2|162.7|165.3|162.8|165.31|162.81|165.19|162.69|13
1623443110000|2021-06-11 20:25:10|165.31|162.81|165.36|162.86|165.36|162.86|165.31|162.81|11
1623443120000|2021-06-11 20:25:20|165.35|162.85|165.41|162.91|165.43|162.93|165.35|162.85|11
1623443130000|2021-06-11 20:25:30|165.4|162.9|165.39|162.89|165.4|162.9|165.39|162.89|2
1623443140000|2021-06-11 20:25:40|165.4|162.9|165.57|163.07|165.6|163.1|165.4|162.9|21
1623443150000|2021-06-11 20:25:50|165.58|163.08|165.61|163.11|165.64|163.14|165.57|163.07|11
1623443160000|2021-06-11 20:26:00|165.6|163.1|165.58|163.08|165.6|163.1|165.58|163.08|7
1623443170000|2021-06-11 20:26:10|165.59|163.09|165.69|163.19|165.75|163.25|165.57|163.07|15
1623443180000|2021-06-11 20:26:20|165.67|163.17|165.68|163.18|165.68|163.18|165.63|163.13|10
1623443190000|2021-06-11 20:26:30|165.66|163.16|165.7|163.2|165.7|163.2|165.66|163.16|9
1623443200000|2021-06-11 20:26:40|165.71|163.21|165.71|163.21|165.71|163.21|165.71|163.21|1
1623443210000|2021-06-11 20:26:50|165.72|163.22|165.78|163.28|165.79|163.29|165.72|163.22|10
1623443220000|2021-06-11 20:27:00|165.77|163.27|165.68|163.18|165.78|163.28|165.67|163.17|19
1623443230000|2021-06-11 20:27:10|165.67|163.17|165.66|163.16|165.72|163.22|165.66|163.16|17
1623443240000|2021-06-11 20:27:20|165.65|163.15|165.7|163.2|165.71|163.21|165.62|163.12|16
1623443250000|2021-06-11 20:27:30|165.71|163.21|165.73|163.23|165.74|163.24|165.71|163.21|7
1623443260000|2021-06-11 20:27:40|165.74|163.24|165.79|163.29|165.79|163.29|165.74|163.24|11
1623443270000|2021-06-11 20:27:50|165.78|163.28|165.78|163.28|165.79|163.29|165.78|163.28|3
1623443280000|2021-06-11 20:28:00|165.8|163.3|165.98|163.48|165.99|163.49|165.8|163.3|17
1623443290000|2021-06-11 20:28:10|165.97|163.47|166.02|163.52|166.02|163.52|165.97|163.47|10
1623443300000|2021-06-11 20:28:20|166.03|163.53|166.03|163.53|166.09|163.59|166.02|163.52|16
1623443310000|2021-06-11 20:28:30|166.04|163.54|166.08|163.58|166.13|163.63|166.03|163.53|15
1623443320000|2021-06-11 20:28:40|166.07|163.57|166.13|163.63|166.13|163.63|166.07|163.57|12
1623443330000|2021-06-11 20:28:50|166.14|163.64|166.19|163.69|166.22|163.72|166.13|163.63|15
1623443340000|2021-06-11 20:29:00|166.18|163.68|166.23|163.73|166.23|163.73|166.18|163.68|9
1623443350000|2021-06-11 20:29:10|166.24|163.74|166.22|163.72|166.24|163.74|166.22|163.72|7
1623443360000|2021-06-11 20:29:20|166.2|163.7|166.2|163.7|166.22|163.72|166.19|163.69|10
1623443370000|2021-06-11 20:29:30|166.19|163.69|166.2|163.7|166.21|163.71|166.19|163.69|8
1623443380000|2021-06-11 20:29:40|166.21|163.71|166.18|163.68|166.21|163.71|166.18|163.68|12
1623443390000|2021-06-11 20:29:50|166.17|163.67|166.22|163.72|166.23|163.73|166.17|163.67|9
1623443400000|2021-06-11 20:30:00|166.23|163.73|166.24|163.74|166.27|163.77|166.22|163.72|6
1623443410000|2021-06-11 20:30:10|166.23|163.73|166.19|163.69|166.23|163.73|166.18|163.68|8
1623443420000|2021-06-11 20:30:20|166.18|163.68|166.16|163.66|166.2|163.7|166.16|163.66|13
1623443430000|2021-06-11 20:30:30|166.14|163.64|166.1|163.6|166.14|163.64|166.1|163.6|10
1623443440000|2021-06-11 20:30:40|166.09|163.59|166.05|163.55|166.09|163.59|166.04|163.54|19
1623443450000|2021-06-11 20:30:50|166.06|163.56|166.25|163.75|166.27|163.77|166.06|163.56|25
1623443460000|2021-06-11 20:31:00|166.26|163.76|166.21|163.71|166.26|163.76|166.17|163.67|21
1623443470000|2021-06-11 20:31:10|166.2|163.7|166.19|163.69|166.22|163.72|166.14|163.64|17
1623443480000|2021-06-11 20:31:20|166.2|163.7|166.27|163.77|166.27|163.77|166.2|163.7|15
1623443490000|2021-06-11 20:31:30|166.29|163.79|166.29|163.79|166.29|163.79|166.24|163.74|9
1623443500000|2021-06-11 20:31:40|166.28|163.78|166.41|163.91|166.41|163.91|166.28|163.78|9
1623443510000|2021-06-11 20:31:50|166.4|163.9|166.54|164.04|166.54|164.04|166.4|163.9|16
1623443520000|2021-06-11 20:32:00|166.53|164.03|166.88|164.38|166.9|164.4|166.53|164.03|24
1623443530000|2021-06-11 20:32:10|166.89|164.39|166.71|164.21|166.94|164.44|166.68|164.18|24
1623443540000|2021-06-11 20:32:20|166.72|164.22|166.71|164.21|166.72|164.22|166.7|164.2|10
1623443550000|2021-06-11 20:32:30|166.72|164.22|166.61|164.11|166.72|164.22|166.57|164.07|16
1623443560000|2021-06-11 20:32:40|166.6|164.1|166.52|164.02|166.6|164.1|166.52|164.02|16
1623443570000|2021-06-11 20:32:50|166.53|164.03|166.44|163.94|166.54|164.04|166.44|163.94|15
1623443580000|2021-06-11 20:33:00|166.45|163.95|166.56|164.06|166.57|164.07|166.45|163.95|18
1623443590000|2021-06-11 20:33:10|166.59|164.09|166.74|164.24|166.78|164.28|166.59|164.09|21
1623443600000|2021-06-11 20:33:20|166.75|164.25|166.67|164.17|166.75|164.25|166.65|164.15|10
1623443610000|2021-06-11 20:33:30|166.66|164.16|166.72|164.22|166.72|164.22|166.66|164.16|10
1623443620000|2021-06-11 20:33:40|166.71|164.21|166.76|164.26|166.81|164.31|166.71|164.21|13
1623443630000|2021-06-11 20:33:50|166.77|164.27|166.71|164.21|166.77|164.27|166.71|164.21|9
1623443640000|2021-06-11 20:34:00|166.72|164.22|166.63|164.13|166.72|164.22|166.63|164.13|13
1623443650000|2021-06-11 20:34:10|166.62|164.12|166.49|163.99|166.62|164.12|166.49|163.99|11
1623443660000|2021-06-11 20:34:20|166.5|164|166.56|164.06|166.56|164.06|166.49|163.99|16
1623443670000|2021-06-11 20:34:30|166.55|164.05|166.49|163.99|166.55|164.05|166.47|163.97|13
1623443680000|2021-06-11 20:34:40|166.5|164|166.43|163.93|166.5|164|166.42|163.92|20
1623443690000|2021-06-11 20:34:50|166.42|163.92|166.36|163.86|166.42|163.92|166.36|163.86|17
1623443700000|2021-06-11 20:35:00|166.37|163.87|166.41|163.91|166.45|163.95|166.37|163.87|12
1623443710000|2021-06-11 20:35:10|166.4|163.9|166.33|163.83|166.4|163.9|166.33|163.83|9
1623443720000|2021-06-11 20:35:20|166.32|163.82|166.22|163.72|166.32|163.82|166.22|163.72|20
1623443730000|2021-06-11 20:35:30|166.21|163.71|166.18|163.68|166.28|163.78|166.18|163.68|12
1623443740000|2021-06-11 20:35:40|166.19|163.69|166.11|163.61|166.19|163.69|166.1|163.6|13
1623443750000|2021-06-11 20:35:50|166.12|163.62|166.06|163.56|166.13|163.63|166.05|163.55|18
1623443760000|2021-06-11 20:36:00|166.05|163.55|166.08|163.58|166.08|163.58|166.05|163.55|8
1623443770000|2021-06-11 20:36:10|166.09|163.59|166.05|163.55|166.13|163.63|166.05|163.55|13
1623443780000|2021-06-11 20:36:20|166.06|163.56|166.01|163.51|166.06|163.56|165.98|163.48|15
1623443790000|2021-06-11 20:36:30|166.02|163.52|166.15|163.65|166.15|163.65|166.02|163.52|12
1623443800000|2021-06-11 20:36:40|166.16|163.66|166.15|163.65|166.16|163.66|166.13|163.63|11
1623443810000|2021-06-11 20:36:50|166.16|163.66|166.19|163.69|166.22|163.72|166.15|163.65|12
1623443820000|2021-06-11 20:37:00|166.2|163.7|166.22|163.72|166.22|163.72|166.2|163.7|5
1623443830000|2021-06-11 20:37:10|166.21|163.71|166.24|163.74|166.24|163.74|166.21|163.71|4
1623443840000|2021-06-11 20:37:20|166.25|163.75|166.21|163.71|166.26|163.76|166.2|163.7|12
1623443850000|2021-06-11 20:37:30|166.2|163.7|166.2|163.7|166.2|163.7|166.2|163.7|1
1623443860000|2021-06-11 20:37:40|166.21|163.71|166.17|163.67|166.21|163.71|166.16|163.66|11
1623443870000|2021-06-11 20:37:50|166.18|163.68|166.18|163.68|166.19|163.69|166.16|163.66|10
1623443880000|2021-06-11 20:38:00|166.17|163.67|166.07|163.57|166.17|163.67|166.07|163.57|11
1623443890000|2021-06-11 20:38:10|166.06|163.56|166.07|163.57|166.08|163.58|166.05|163.55|10
1623443900000|2021-06-11 20:38:20|166.06|163.56|166.04|163.54|166.06|163.56|166.04|163.54|3
1623443910000|2021-06-11 20:38:30|166.03|163.53|165.95|163.45|166.03|163.53|165.95|163.45|8
1623443920000|2021-06-11 20:38:40|165.94|163.44|165.91|163.41|165.95|163.45|165.91|163.41|9
1623443930000|2021-06-11 20:38:50|165.9|163.4|165.87|163.37|165.9|163.4|165.87|163.37|6
1623443940000|2021-06-11 20:39:00|165.88|163.38|165.97|163.47|165.98|163.48|165.88|163.38|10
1623443950000|2021-06-11 20:39:10|165.98|163.48|165.98|163.48|165.98|163.48|165.97|163.47|7
1623443960000|2021-06-11 20:39:20|165.99|163.49|166|163.5|166.01|163.51|165.99|163.49|8
1623443970000|2021-06-11 20:39:30|165.99|163.49|165.94|163.44|165.99|163.49|165.93|163.43|9
1623443980000|2021-06-11 20:39:40|165.93|163.43|165.91|163.41|165.93|163.43|165.91|163.41|6
1623443990000|2021-06-11 20:39:50|165.92|163.42|165.88|163.38|165.93|163.43|165.88|163.38|13
1623444000000|2021-06-11 20:40:00|165.87|163.37|165.85|163.35|165.91|163.41|165.85|163.35|15
1623444010000|2021-06-11 20:40:10|165.84|163.34|165.84|163.34|165.85|163.35|165.84|163.34|3
1623444020000|2021-06-11 20:40:20|165.85|163.35|165.75|163.25|165.86|163.36|165.75|163.25|16
1623444030000|2021-06-11 20:40:30|165.74|163.24|165.73|163.23|165.77|163.27|165.73|163.23|14
1623444040000|2021-06-11 20:40:40|165.74|163.24|165.77|163.27|165.78|163.28|165.74|163.24|5
1623444050000|2021-06-11 20:40:50|165.78|163.28|165.86|163.36|165.86|163.36|165.78|163.28|10
1623444060000|2021-06-11 20:41:00|165.89|163.39|165.96|163.46|165.96|163.46|165.89|163.39|15
1623444070000|2021-06-11 20:41:10|165.99|163.49|165.93|163.43|165.99|163.49|165.92|163.42|11
1623444080000|2021-06-11 20:41:20|165.94|163.44|165.95|163.45|165.95|163.45|165.93|163.43|10
1623444090000|2021-06-11 20:41:30|165.96|163.46|165.97|163.47|165.98|163.48|165.93|163.43|8
1623444100000|2021-06-11 20:41:40|165.98|163.48|165.97|163.47|165.98|163.48|165.96|163.46|4
1623444110000|2021-06-11 20:41:50|165.96|163.46|166.01|163.51|166.01|163.51|165.96|163.46|9
1623444120000|2021-06-11 20:42:00|166.02|163.52|166.2|163.7|166.2|163.7|166.02|163.52|12
1623444130000|2021-06-11 20:42:10|166.19|163.69|166.17|163.67|166.2|163.7|166.16|163.66|11
1623444140000|2021-06-11 20:42:20|166.16|163.66|166.17|163.67|166.18|163.68|166.16|163.66|8
1623444150000|2021-06-11 20:42:30|166.18|163.68|166.08|163.58|166.18|163.68|166.08|163.58|15
1623444160000|2021-06-11 20:42:40|166.07|163.57|166.06|163.56|166.09|163.59|166.06|163.56|9
1623444170000|2021-06-11 20:42:50|166.05|163.55|165.99|163.49|166.05|163.55|165.99|163.49|14
1623444180000|2021-06-11 20:43:00|166|163.5|165.98|163.48|166.02|163.52|165.98|163.48|7
1623444190000|2021-06-11 20:43:10|165.97|163.47|165.97|163.47|165.97|163.47|165.95|163.45|5
1623444200000|2021-06-11 20:43:20|165.99|163.49|166.04|163.54|166.05|163.55|165.99|163.49|11
1623444210000|2021-06-11 20:43:30|166.05|163.55|166.05|163.55|166.11|163.61|166.05|163.55|9
1623444220000|2021-06-11 20:43:40|166.04|163.54|166|163.5|166.04|163.54|165.99|163.49|6
1623444230000|2021-06-11 20:43:50|165.99|163.49|165.99|163.49|166|163.5|165.99|163.49|3
1623444240000|2021-06-11 20:44:00|165.93|163.43|165.92|163.42|165.94|163.44|165.91|163.41|8
1623444250000|2021-06-11 20:44:10|165.91|163.41|165.95|163.45|165.95|163.45|165.89|163.39|12
1623444260000|2021-06-11 20:44:20|165.94|163.44|165.88|163.38|165.95|163.45|165.88|163.38|14
1623444270000|2021-06-11 20:44:30|165.87|163.37|165.84|163.34|165.87|163.37|165.84|163.34|5
1623444280000|2021-06-11 20:44:40|165.83|163.33|165.82|163.32|165.84|163.34|165.82|163.32|8
1623444290000|2021-06-11 20:44:50|165.81|163.31|165.82|163.32|165.84|163.34|165.8|163.3|8
1623444300000|2021-06-11 20:45:00|165.83|163.33|165.86|163.36|165.86|163.36|165.83|163.33|4
1623444310000|2021-06-11 20:45:10|165.88|163.38|165.85|163.35|165.89|163.39|165.85|163.35|10
1623444320000|2021-06-11 20:45:20|165.86|163.36|165.83|163.33|165.86|163.36|165.83|163.33|6
1623444330000|2021-06-11 20:45:30|165.82|163.32|165.84|163.34|165.85|163.35|165.82|163.32|7
1623444340000|2021-06-11 20:45:40|165.85|163.35|165.87|163.37|165.87|163.37|165.85|163.35|7
1623444350000|2021-06-11 20:45:50|165.86|163.36|165.9|163.4|165.91|163.41|165.86|163.36|17
1623444360000|2021-06-11 20:46:00|165.91|163.41|165.98|163.48|165.98|163.48|165.9|163.4|8
1623444370000|2021-06-11 20:46:10|165.99|163.49|166.06|163.56|166.07|163.57|165.99|163.49|14
1623444380000|2021-06-11 20:46:20|166.05|163.55|166.03|163.53|166.06|163.56|166.01|163.51|11
1623444390000|2021-06-11 20:46:30|166.02|163.52|166.02|163.52|166.02|163.52|166.01|163.51|5
1623444400000|2021-06-11 20:46:40|166.03|163.53|166.01|163.51|166.05|163.55|166.01|163.51|9
1623444410000|2021-06-11 20:46:50|166.02|163.52|166.02|163.52|166.02|163.52|166.02|163.52|1
1623444420000|2021-06-11 20:47:00|166.01|163.51|165.95|163.45|166.01|163.51|165.95|163.45|4
1623444430000|2021-06-11 20:47:10|165.94|163.44|165.96|163.46|165.98|163.48|165.93|163.43|15
1623444440000|2021-06-11 20:47:20|165.97|163.47|165.97|163.47|165.97|163.47|165.97|163.47|1
1623481200000|2021-06-12 07:00:00|158.01|155.51|158.06|155.56|158.21|155.71|158.01|155.51|21
1623481210000|2021-06-12 07:00:10|158.18|155.68|158.29|155.79|158.35|155.85|158.18|155.68|26
1623481220000|2021-06-12 07:00:20|158.27|155.77|158.29|155.79|158.3|155.8|158.25|155.75|15
1623481230000|2021-06-12 07:00:30|158.3|155.8|158.27|155.77|158.3|155.8|158.25|155.75|18
1623481240000|2021-06-12 07:00:40|158.26|155.76|158.25|155.75|158.27|155.77|158.25|155.75|14
1623481250000|2021-06-12 07:00:50|158.24|155.74|158.34|155.84|158.35|155.85|158.24|155.74|12
1623481260000|2021-06-12 07:01:00|158.35|155.85|158.39|155.89|158.39|155.89|158.33|155.83|16
1623481270000|2021-06-12 07:01:10|158.38|155.88|158.45|155.95|158.48|155.98|158.38|155.88|25
1623481280000|2021-06-12 07:01:20|158.46|155.96|158.48|155.98|158.5|156|158.44|155.94|16
1623481290000|2021-06-12 07:01:30|158.49|155.99|158.49|155.99|158.5|156|158.43|155.93|24
1623481300000|2021-06-12 07:01:40|158.48|155.98|158.54|156.04|158.54|156.04|158.47|155.97|26
1623481310000|2021-06-12 07:01:50|158.55|156.05|158.78|156.28|158.81|156.31|158.54|156.04|21
1623481320000|2021-06-12 07:02:00|158.77|156.27|158.63|156.13|158.77|156.27|158.62|156.12|15
1623481330000|2021-06-12 07:02:10|158.6|156.1|158.53|156.03|158.61|156.11|158.53|156.03|14
1623481340000|2021-06-12 07:02:20|158.54|156.04|158.52|156.02|158.54|156.04|158.48|155.98|16
1623481350000|2021-06-12 07:02:30|158.51|156.01|158.59|156.09|158.62|156.12|158.51|156.01|14
1623481360000|2021-06-12 07:02:40|158.58|156.08|158.81|156.31|158.81|156.31|158.56|156.06|16
1623481370000|2021-06-12 07:02:50|158.83|156.33|158.77|156.27|158.84|156.34|158.72|156.22|17
1623481380000|2021-06-12 07:03:00|158.76|156.26|158.64|156.14|158.76|156.26|158.62|156.12|11
1623481390000|2021-06-12 07:03:10|158.65|156.15|158.62|156.12|158.65|156.15|158.61|156.11|12
1623481400000|2021-06-12 07:03:20|158.63|156.13|158.63|156.13|158.63|156.13|158.6|156.1|9
1623481410000|2021-06-12 07:03:30|158.64|156.14|158.71|156.21|158.71|156.21|158.63|156.13|16
1623481420000|2021-06-12 07:03:40|158.7|156.2|158.79|156.29|158.79|156.29|158.7|156.2|17
1623481430000|2021-06-12 07:03:50|158.8|156.3|158.92|156.42|158.93|156.43|158.8|156.3|14
1623481440000|2021-06-12 07:04:00|158.91|156.41|158.92|156.42|158.92|156.42|158.9|156.4|15
1623481450000|2021-06-12 07:04:10|158.91|156.41|158.97|156.47|159|156.5|158.91|156.41|25
1623481460000|2021-06-12 07:04:20|158.98|156.48|158.93|156.43|158.98|156.48|158.91|156.41|19
1623481470000|2021-06-12 07:04:30|158.94|156.44|159.05|156.55|159.05|156.55|158.93|156.43|14
1623481480000|2021-06-12 07:04:40|159.06|156.56|159.31|156.81|159.31|156.81|159.06|156.56|29
1623481490000|2021-06-12 07:04:50|159.32|156.82|159.37|156.87|159.38|156.88|159.31|156.81|18
1623481500000|2021-06-12 07:05:00|159.38|156.88|159.52|157.02|159.52|157.02|159.22|156.72|28
1623481510000|2021-06-12 07:05:10|159.54|157.04|159.37|156.87|159.56|157.06|159.36|156.86|23
1623481520000|2021-06-12 07:05:20|159.36|156.86|159.15|156.65|159.36|156.86|159.15|156.65|26
1623481530000|2021-06-12 07:05:30|159.17|156.67|159.16|156.66|159.33|156.83|159.16|156.66|30
1623481540000|2021-06-12 07:05:40|159.15|156.65|159.13|156.63|159.18|156.68|159.12|156.62|22
1623481550000|2021-06-12 07:05:50|159.12|156.62|159.03|156.53|159.14|156.64|159.01|156.51|18
1623481560000|2021-06-12 07:06:00|159.02|156.52|158.85|156.35|159.05|156.55|158.84|156.34|23
1623481570000|2021-06-12 07:06:10|158.86|156.36|158.93|156.43|158.99|156.49|158.86|156.36|30
1623481580000|2021-06-12 07:06:20|158.92|156.42|158.91|156.41|159.01|156.51|158.91|156.41|21
1623481590000|2021-06-12 07:06:30|158.92|156.42|159.13|156.63|159.13|156.63|158.9|156.4|27
1623481600000|2021-06-12 07:06:40|159.12|156.62|159.2|156.7|159.2|156.7|159.05|156.55|20
1623481610000|2021-06-12 07:06:50|159.18|156.68|159.16|156.66|159.26|156.76|159.15|156.65|27
1623481620000|2021-06-12 07:07:00|159.15|156.65|159.13|156.63|159.16|156.66|159.07|156.57|18
1623481630000|2021-06-12 07:07:10|159.12|156.62|159.04|156.54|159.14|156.64|159.03|156.53|19
1623481640000|2021-06-12 07:07:20|159.03|156.53|159|156.5|159.05|156.55|159|156.5|16
1623481650000|2021-06-12 07:07:30|159.01|156.51|159.1|156.6|159.1|156.6|159.01|156.51|14
1623481660000|2021-06-12 07:07:40|159.11|156.61|159.19|156.69|159.21|156.71|159.11|156.61|13
1623481670000|2021-06-12 07:07:50|159.18|156.68|159.15|156.65|159.18|156.68|159.06|156.56|28
1623481680000|2021-06-12 07:08:00|159.13|156.63|159.07|156.57|159.13|156.63|159.06|156.56|14
1623481690000|2021-06-12 07:08:10|159.08|156.58|158.93|156.43|159.08|156.58|158.93|156.43|14
1623481700000|2021-06-12 07:08:20|158.92|156.42|158.85|156.35|158.93|156.43|158.84|156.34|17
1623481710000|2021-06-12 07:08:30|158.91|156.41|158.96|156.46|158.97|156.47|158.89|156.39|20
1623481720000|2021-06-12 07:08:40|158.95|156.45|159|156.5|159.04|156.54|158.95|156.45|21
1623481730000|2021-06-12 07:08:50|159.01|156.51|158.95|156.45|159.03|156.53|158.95|156.45|15
1623481740000|2021-06-12 07:09:00|158.96|156.46|159.05|156.55|159.05|156.55|158.9|156.4|20
1623481750000|2021-06-12 07:09:10|159.04|156.54|159.07|156.57|159.07|156.57|159.04|156.54|12
1623481760000|2021-06-12 07:09:20|159.06|156.56|158.98|156.48|159.06|156.56|158.97|156.47|10
1623481770000|2021-06-12 07:09:30|158.97|156.47|159.09|156.59|159.1|156.6|158.96|156.46|16
1623481780000|2021-06-12 07:09:40|159.1|156.6|159.11|156.61|159.11|156.61|159.09|156.59|10
1623481790000|2021-06-12 07:09:50|159.13|156.63|159.16|156.66|159.24|156.74|159.13|156.63|19
1623481800000|2021-06-12 07:10:00|159.15|156.65|159.12|156.62|159.18|156.68|159.12|156.62|19
1623481810000|2021-06-12 07:10:10|159.11|156.61|159.06|156.56|159.11|156.61|159.03|156.53|11
1623481820000|2021-06-12 07:10:20|159.05|156.55|159.14|156.64|159.15|156.65|159.04|156.54|13
1623481830000|2021-06-12 07:10:30|159.15|156.65|159.19|156.69|159.23|156.73|159.15|156.65|19
1623481840000|2021-06-12 07:10:40|159.2|156.7|159.37|156.87|159.43|156.93|159.2|156.7|23
1623481850000|2021-06-12 07:10:50|159.36|156.86|159.23|156.73|159.37|156.87|159.19|156.69|24
1623481860000|2021-06-12 07:11:00|159.22|156.72|159.22|156.72|159.3|156.8|159.21|156.71|26
1623481870000|2021-06-12 07:11:10|159.21|156.71|159.12|156.62|159.22|156.72|159.11|156.61|20
1623481880000|2021-06-12 07:11:20|159.11|156.61|159.01|156.51|159.12|156.62|159|156.5|17
1623481890000|2021-06-12 07:11:30|159.02|156.52|159.07|156.57|159.08|156.58|159|156.5|11
1623481900000|2021-06-12 07:11:40|159.06|156.56|159.13|156.63|159.14|156.64|159.06|156.56|16
1623481910000|2021-06-12 07:11:50|159.14|156.64|159.19|156.69|159.2|156.7|159.13|156.63|15
1623481920000|2021-06-12 07:12:00|159.18|156.68|159.14|156.64|159.18|156.68|159.14|156.64|7
1623481930000|2021-06-12 07:12:10|159.13|156.63|159.03|156.53|159.13|156.63|159.02|156.52|16
1623481940000|2021-06-12 07:12:20|159.04|156.54|158.95|156.45|159.04|156.54|158.95|156.45|16
1623481950000|2021-06-12 07:12:30|158.96|156.46|158.93|156.43|158.96|156.46|158.92|156.42|17
1623481960000|2021-06-12 07:12:40|158.92|156.42|158.93|156.43|158.93|156.43|158.87|156.37|9
1623481970000|2021-06-12 07:12:50|158.94|156.44|159.08|156.58|159.09|156.59|158.93|156.43|19
1623481980000|2021-06-12 07:13:00|159.09|156.59|159.11|156.61|159.14|156.64|159.08|156.58|21
1623481990000|2021-06-12 07:13:10|159.1|156.6|159.03|156.53|159.1|156.6|159.03|156.53|11
1623482000000|2021-06-12 07:13:20|159.02|156.52|158.97|156.47|159.02|156.52|158.97|156.47|13
1623482010000|2021-06-12 07:13:30|158.98|156.48|158.9|156.4|158.99|156.49|158.9|156.4|9
1623482020000|2021-06-12 07:13:40|158.89|156.39|158.91|156.41|158.91|156.41|158.87|156.37|6
1623482030000|2021-06-12 07:13:50|158.9|156.4|158.96|156.46|158.98|156.48|158.9|156.4|12
1623482040000|2021-06-12 07:14:00|158.95|156.45|158.9|156.4|158.95|156.45|158.88|156.38|13
1623482050000|2021-06-12 07:14:10|158.89|156.39|158.9|156.4|158.9|156.4|158.86|156.36|11
1623482060000|2021-06-12 07:14:20|158.92|156.42|158.97|156.47|158.97|156.47|158.92|156.42|8
1623482070000|2021-06-12 07:14:30|158.98|156.48|158.99|156.49|159|156.5|158.98|156.48|4
1623482080000|2021-06-12 07:14:40|159|156.5|159.03|156.53|159.05|156.55|159|156.5|11
1623482090000|2021-06-12 07:14:50|159.07|156.57|159.14|156.64|159.14|156.64|159.07|156.57|10
1623482100000|2021-06-12 07:15:00|159.16|156.66|159.02|156.52|159.16|156.66|159.01|156.51|16
1623482110000|2021-06-12 07:15:10|159.01|156.51|158.98|156.48|159.01|156.51|158.98|156.48|9
1623482120000|2021-06-12 07:15:20|158.99|156.49|158.91|156.41|158.99|156.49|158.91|156.41|12
1623482130000|2021-06-12 07:15:30|158.89|156.39|158.88|156.38|158.89|156.39|158.82|156.32|15
1623482140000|2021-06-12 07:15:40|158.87|156.37|158.79|156.29|158.87|156.37|158.79|156.29|13
1623482150000|2021-06-12 07:15:50|158.8|156.3|158.77|156.27|158.8|156.3|158.59|156.09|21
1623482160000|2021-06-12 07:16:00|158.78|156.28|158.82|156.32|158.84|156.34|158.78|156.28|13
1623482170000|2021-06-12 07:16:10|158.83|156.33|158.83|156.33|158.84|156.34|158.82|156.32|13
1623482180000|2021-06-12 07:16:20|158.82|156.32|158.75|156.25|158.84|156.34|158.74|156.24|20
1623482190000|2021-06-12 07:16:30|158.76|156.26|158.84|156.34|158.93|156.43|158.76|156.26|26
1623482200000|2021-06-12 07:16:40|158.85|156.35|158.76|156.26|158.85|156.35|158.76|156.26|10
1623482210000|2021-06-12 07:16:50|158.75|156.25|158.74|156.24|158.76|156.26|158.73|156.23|8
1623482220000|2021-06-12 07:17:00|158.73|156.23|158.71|156.21|158.74|156.24|158.68|156.18|13
1623482230000|2021-06-12 07:17:10|158.7|156.2|158.68|156.18|158.7|156.2|158.67|156.17|5
1623482240000|2021-06-12 07:17:20|158.67|156.17|158.71|156.21|158.71|156.21|158.66|156.16|12
1623482250000|2021-06-12 07:17:30|158.72|156.22|158.7|156.2|158.72|156.22|158.7|156.2|5
1623482260000|2021-06-12 07:17:40|158.69|156.19|158.68|156.18|158.69|156.19|158.68|156.18|6
1623482270000|2021-06-12 07:17:50|158.69|156.19|158.64|156.14|158.69|156.19|158.63|156.13|17
1623482280000|2021-06-12 07:18:00|158.66|156.16|158.84|156.34|158.84|156.34|158.66|156.16|20
1623482290000|2021-06-12 07:18:10|158.83|156.33|158.87|156.37|158.87|156.37|158.83|156.33|5
1623482300000|2021-06-12 07:18:20|158.86|156.36|158.94|156.44|158.94|156.44|158.86|156.36|13
1623482310000|2021-06-12 07:18:30|158.95|156.45|158.95|156.45|158.96|156.46|158.93|156.43|9
1623482320000|2021-06-12 07:18:40|158.94|156.44|158.92|156.42|158.95|156.45|158.9|156.4|17
1623482330000|2021-06-12 07:18:50|158.91|156.41|158.94|156.44|158.94|156.44|158.91|156.41|5
1623482340000|2021-06-12 07:19:00|158.95|156.45|158.97|156.47|158.98|156.48|158.95|156.45|19
1623482350000|2021-06-12 07:19:10|158.98|156.48|158.97|156.47|158.98|156.48|158.96|156.46|6
1623482360000|2021-06-12 07:19:20|158.98|156.48|158.92|156.42|158.98|156.48|158.92|156.42|8
1623482370000|2021-06-12 07:19:30|158.93|156.43|158.94|156.44|158.95|156.45|158.93|156.43|8
1623482380000|2021-06-12 07:19:40|158.95|156.45|158.94|156.44|158.97|156.47|158.93|156.43|14
1623482390000|2021-06-12 07:19:50|158.95|156.45|158.95|156.45|158.96|156.46|158.94|156.44|5
1623482400000|2021-06-12 07:20:00|158.96|156.46|159|156.5|159.02|156.52|158.96|156.46|15
1623482410000|2021-06-12 07:20:10|158.99|156.49|158.97|156.47|158.99|156.49|158.96|156.46|7
1623482420000|2021-06-12 07:20:20|158.96|156.46|158.92|156.42|158.97|156.47|158.92|156.42|9
1623482430000|2021-06-12 07:20:30|158.89|156.39|158.88|156.38|158.89|156.39|158.87|156.37|8
1623482440000|2021-06-12 07:20:40|158.87|156.37|158.83|156.33|158.88|156.38|158.83|156.33|13
1623482450000|2021-06-12 07:20:50|158.81|156.31|158.76|156.26|158.82|156.32|158.74|156.24|16
1623482460000|2021-06-12 07:21:00|158.75|156.25|158.74|156.24|158.77|156.27|158.74|156.24|13
1623482470000|2021-06-12 07:21:10|158.75|156.25|158.8|156.3|158.81|156.31|158.75|156.25|14
1623482480000|2021-06-12 07:21:20|158.81|156.31|158.88|156.38|158.89|156.39|158.79|156.29|25
1623482490000|2021-06-12 07:21:30|158.87|156.37|158.86|156.36|158.88|156.38|158.86|156.36|10
1623482500000|2021-06-12 07:21:40|158.87|156.37|158.89|156.39|158.91|156.41|158.86|156.36|10
1623482510000|2021-06-12 07:21:50|158.9|156.4|158.97|156.47|158.99|156.49|158.9|156.4|21
1623482520000|2021-06-12 07:22:00|158.98|156.48|158.87|156.37|158.98|156.48|158.86|156.36|20
1623482530000|2021-06-12 07:22:10|158.86|156.36|158.87|156.37|158.88|156.38|158.85|156.35|12
1623482540000|2021-06-12 07:22:20|158.88|156.38|158.87|156.37|158.88|156.38|158.87|156.37|6
1623482550000|2021-06-12 07:22:30|158.88|156.38|158.8|156.3|158.88|156.38|158.8|156.3|11
1623482560000|2021-06-12 07:22:40|158.79|156.29|158.78|156.28|158.81|156.31|158.78|156.28|12
1623482570000|2021-06-12 07:22:50|158.79|156.29|158.78|156.28|158.8|156.3|158.78|156.28|10
1623482580000|2021-06-12 07:23:00|158.77|156.27|158.79|156.29|158.79|156.29|158.75|156.25|13
1623482590000|2021-06-12 07:23:10|158.78|156.28|158.77|156.27|158.79|156.29|158.76|156.26|10
1623482600000|2021-06-12 07:23:20|158.76|156.26|158.74|156.24|158.77|156.27|158.74|156.24|7
1623482610000|2021-06-12 07:23:30|158.75|156.25|158.75|156.25|158.77|156.27|158.75|156.25|7
1623482620000|2021-06-12 07:23:40|158.76|156.26|158.79|156.29|158.8|156.3|158.75|156.25|16
1623482630000|2021-06-12 07:23:50|158.8|156.3|158.81|156.31|158.81|156.31|158.79|156.29|4
1623482640000|2021-06-12 07:24:00|158.8|156.3|158.81|156.31|158.82|156.32|158.8|156.3|8
1623482650000|2021-06-12 07:24:10|158.8|156.3|158.78|156.28|158.8|156.3|158.78|156.28|3
1623482660000|2021-06-12 07:24:20|158.77|156.27|158.78|156.28|158.78|156.28|158.77|156.27|4
1623482670000|2021-06-12 07:24:30|158.8|156.3|158.89|156.39|158.89|156.39|158.8|156.3|13
1623482680000|2021-06-12 07:24:40|158.88|156.38|158.88|156.38|158.89|156.39|158.88|156.38|5
1623482690000|2021-06-12 07:24:50|158.87|156.37|158.81|156.31|158.87|156.37|158.81|156.31|14
1623482700000|2021-06-12 07:25:00|158.82|156.32|158.89|156.39|158.9|156.4|158.76|156.26|21
1623482710000|2021-06-12 07:25:10|158.9|156.4|158.9|156.4|158.9|156.4|158.87|156.37|7
1623482720000|2021-06-12 07:25:20|158.89|156.39|158.86|156.36|158.89|156.39|158.85|156.35|6
1623482730000|2021-06-12 07:25:30|158.85|156.35|158.8|156.3|158.85|156.35|158.78|156.28|20
1623482740000|2021-06-12 07:25:40|158.81|156.31|158.76|156.26|158.83|156.33|158.75|156.25|20
1623482750000|2021-06-12 07:25:50|158.75|156.25|158.67|156.17|158.76|156.26|158.66|156.16|12
1623482760000|2021-06-12 07:26:00|158.65|156.15|158.64|156.14|158.65|156.15|158.6|156.1|11
1623482770000|2021-06-12 07:26:10|158.63|156.13|158.61|156.11|158.63|156.13|158.6|156.1|7
1623482780000|2021-06-12 07:26:20|158.6|156.1|158.64|156.14|158.64|156.14|158.57|156.07|10
1623482790000|2021-06-12 07:26:30|158.65|156.15|158.67|156.17|158.67|156.17|158.64|156.14|8
1623482800000|2021-06-12 07:26:40|158.68|156.18|158.59|156.09|158.68|156.18|158.59|156.09|15
1623482810000|2021-06-12 07:26:50|158.6|156.1|158.58|156.08|158.6|156.1|158.58|156.08|7
1623482820000|2021-06-12 07:27:00|158.59|156.09|158.6|156.1|158.6|156.1|158.58|156.08|8
1623482830000|2021-06-12 07:27:10|158.59|156.09|158.6|156.1|158.62|156.12|158.59|156.09|8
1623482840000|2021-06-12 07:27:20|158.59|156.09|158.57|156.07|158.6|156.1|158.56|156.06|9
1623482850000|2021-06-12 07:27:30|158.58|156.08|158.57|156.07|158.58|156.08|158.56|156.06|8
1623482860000|2021-06-12 07:27:40|158.56|156.06|158.62|156.12|158.63|156.13|158.56|156.06|15
1623482870000|2021-06-12 07:27:50|158.61|156.11|158.59|156.09|158.62|156.12|158.59|156.09|11
1623482880000|2021-06-12 07:28:00|158.6|156.1|158.57|156.07|158.6|156.1|158.57|156.07|13
1623482890000|2021-06-12 07:28:10|158.56|156.06|158.54|156.04|158.56|156.06|158.54|156.04|5
1623482900000|2021-06-12 07:28:20|158.55|156.05|158.53|156.03|158.55|156.05|158.52|156.02|7
1623482910000|2021-06-12 07:28:30|158.52|156.02|158.54|156.04|158.54|156.04|158.51|156.01|11
1623482920000|2021-06-12 07:28:40|158.53|156.03|158.52|156.02|158.54|156.04|158.52|156.02|9
1623482930000|2021-06-12 07:28:50|158.51|156.01|158.52|156.02|158.54|156.04|158.51|156.01|15
1623482940000|2021-06-12 07:29:00|158.53|156.03|158.55|156.05|158.56|156.06|158.51|156.01|10
1623482950000|2021-06-12 07:29:10|158.56|156.06|158.56|156.06|158.56|156.06|158.55|156.05|5
1623482960000|2021-06-12 07:29:20|158.55|156.05|158.55|156.05|158.56|156.06|158.55|156.05|3
1623482970000|2021-06-12 07:29:30|158.56|156.06|158.61|156.11|158.62|156.12|158.55|156.05|13
1623482980000|2021-06-12 07:29:40|158.62|156.12|158.61|156.11|158.62|156.12|158.6|156.1|8
1623482990000|2021-06-12 07:29:50|158.59|156.09|158.58|156.08|158.6|156.1|158.58|156.08|10
1623483000000|2021-06-12 07:30:00|158.59|156.09|158.67|156.17|158.68|156.18|158.59|156.09|18
1623483010000|2021-06-12 07:30:10|158.68|156.18|158.61|156.11|158.69|156.19|158.61|156.11|9
1623483020000|2021-06-12 07:30:20|158.62|156.12|158.66|156.16|158.66|156.16|158.61|156.11|14
1623483030000|2021-06-12 07:30:30|158.65|156.15|158.61|156.11|158.66|156.16|158.58|156.08|14
1623483040000|2021-06-12 07:30:40|158.6|156.1|158.6|156.1|158.62|156.12|158.6|156.1|12
1623483050000|2021-06-12 07:30:50|158.61|156.11|158.63|156.13|158.63|156.13|158.6|156.1|5
1623483060000|2021-06-12 07:31:00|158.64|156.14|158.57|156.07|158.64|156.14|158.57|156.07|8
1623483070000|2021-06-12 07:31:10|158.56|156.06|158.49|155.99|158.56|156.06|158.48|155.98|16
1623483080000|2021-06-12 07:31:20|158.48|155.98|158.51|156.01|158.54|156.04|158.48|155.98|13
1623483090000|2021-06-12 07:31:30|158.5|156|158.5|156|158.53|156.03|158.5|156|10
1623483100000|2021-06-12 07:31:40|158.49|155.99|158.47|155.97|158.49|155.99|158.47|155.97|7
1623483110000|2021-06-12 07:31:50|158.5|156|158.5|156|158.54|156.04|158.49|155.99|18
1623483120000|2021-06-12 07:32:00|158.49|155.99|158.49|155.99|158.5|156|158.49|155.99|9
1623483130000|2021-06-12 07:32:10|158.5|156|158.62|156.12|158.62|156.12|158.48|155.98|17
1623483140000|2021-06-12 07:32:20|158.61|156.11|158.57|156.07|158.62|156.12|158.57|156.07|13
1623483150000|2021-06-12 07:32:30|158.58|156.08|158.58|156.08|158.58|156.08|158.56|156.06|9
1623483160000|2021-06-12 07:32:40|158.57|156.07|158.56|156.06|158.59|156.09|158.55|156.05|14
1623483170000|2021-06-12 07:32:50|158.53|156.03|158.52|156.02|158.53|156.03|158.51|156.01|14
1623483180000|2021-06-12 07:33:00|158.51|156.01|158.54|156.04|158.56|156.06|158.51|156.01|11
1623483190000|2021-06-12 07:33:10|158.55|156.05|158.51|156.01|158.55|156.05|158.51|156.01|9
1623483200000|2021-06-12 07:33:20|158.5|156|158.5|156|158.51|156.01|158.5|156|5
1623483210000|2021-06-12 07:33:30|158.49|155.99|158.53|156.03|158.53|156.03|158.49|155.99|4
1623483220000|2021-06-12 07:33:40|158.52|156.02|158.52|156.02|158.54|156.04|158.52|156.02|12
1623483230000|2021-06-12 07:33:50|158.51|156.01|158.5|156|158.51|156.01|158.49|155.99|10
1623483240000|2021-06-12 07:34:00|158.49|155.99|158.47|155.97|158.5|156|158.47|155.97|9
1623483250000|2021-06-12 07:34:10|158.48|155.98|158.49|155.99|158.49|155.99|158.48|155.98|10
1623483260000|2021-06-12 07:34:20|158.5|156|158.54|156.04|158.54|156.04|158.5|156|7
1623483270000|2021-06-12 07:34:30|158.53|156.03|158.56|156.06|158.6|156.1|158.53|156.03|10
1623483280000|2021-06-12 07:34:40|158.55|156.05|158.54|156.04|158.56|156.06|158.53|156.03|10
1623483290000|2021-06-12 07:34:50|158.53|156.03|158.57|156.07|158.57|156.07|158.53|156.03|9
1623483300000|2021-06-12 07:35:00|158.59|156.09|158.62|156.12|158.63|156.13|158.59|156.09|6
1623483310000|2021-06-12 07:35:10|158.61|156.11|158.67|156.17|158.67|156.17|158.61|156.11|9
1623483320000|2021-06-12 07:35:20|158.68|156.18|158.78|156.28|158.78|156.28|158.68|156.18|12
1623483330000|2021-06-12 07:35:30|158.77|156.27|158.8|156.3|158.8|156.3|158.72|156.22|18
1623483340000|2021-06-12 07:35:40|158.81|156.31|158.95|156.45|158.95|156.45|158.81|156.31|12
1623483350000|2021-06-12 07:35:50|158.94|156.44|158.93|156.43|158.94|156.44|158.93|156.43|8
1623483360000|2021-06-12 07:36:00|158.94|156.44|158.86|156.36|158.95|156.45|158.84|156.34|15
1623483370000|2021-06-12 07:36:10|158.84|156.34|158.85|156.35|158.86|156.36|158.84|156.34|14
1623483380000|2021-06-12 07:36:20|158.86|156.36|158.83|156.33|158.88|156.38|158.82|156.32|11
1623483390000|2021-06-12 07:36:30|158.82|156.32|158.82|156.32|158.84|156.34|158.81|156.31|9
1623483400000|2021-06-12 07:36:40|158.83|156.33|158.85|156.35|158.85|156.35|158.83|156.33|3
1623483410000|2021-06-12 07:36:50|158.84|156.34|158.78|156.28|158.85|156.35|158.78|156.28|11
1623483420000|2021-06-12 07:37:00|158.79|156.29|158.85|156.35|158.85|156.35|158.78|156.28|8
1623483430000|2021-06-12 07:37:10|158.84|156.34|158.81|156.31|158.84|156.34|158.8|156.3|10
1623483440000|2021-06-12 07:37:20|158.82|156.32|158.82|156.32|158.83|156.33|158.81|156.31|5
1623483450000|2021-06-12 07:37:30|158.81|156.31|158.84|156.34|158.85|156.35|158.81|156.31|10
1623483460000|2021-06-12 07:37:40|158.85|156.35|158.86|156.36|158.87|156.37|158.85|156.35|5
1623483470000|2021-06-12 07:37:50|158.87|156.37|158.87|156.37|158.87|156.37|158.87|156.37|1
1623483480000|2021-06-12 07:38:00|158.86|156.36|158.85|156.35|158.87|156.37|158.85|156.35|12
1623483490000|2021-06-12 07:38:10|158.86|156.36|158.9|156.4|158.9|156.4|158.85|156.35|12
1623483500000|2021-06-12 07:38:20|158.93|156.43|159.06|156.56|159.07|156.57|158.93|156.43|18
1623483510000|2021-06-12 07:38:30|159.07|156.57|159|156.5|159.07|156.57|159|156.5|10
1623483520000|2021-06-12 07:38:40|158.99|156.49|159.05|156.55|159.05|156.55|158.99|156.49|10
1623483530000|2021-06-12 07:38:50|159.04|156.54|159.04|156.54|159.05|156.55|159.04|156.54|5
1623483540000|2021-06-12 07:39:00|159.03|156.53|159.11|156.61|159.16|156.66|159.03|156.53|18
1623483550000|2021-06-12 07:39:10|159.1|156.6|159.04|156.54|159.1|156.6|159.03|156.53|19
1623483560000|2021-06-12 07:39:20|159.05|156.55|159.08|156.58|159.09|156.59|159.04|156.54|12
1623483570000|2021-06-12 07:39:30|159.09|156.59|159.1|156.6|159.11|156.61|159.08|156.58|6
1623483580000|2021-06-12 07:39:40|159.11|156.61|159.11|156.61|159.12|156.62|159.1|156.6|9
1623483590000|2021-06-12 07:39:50|159.12|156.62|159.06|156.56|159.12|156.62|159.06|156.56|8
1623483600000|2021-06-12 07:40:00|159.07|156.57|159.03|156.53|159.07|156.57|159.02|156.52|10
1623483610000|2021-06-12 07:40:10|159.02|156.52|158.96|156.46|159.02|156.52|158.96|156.46|10
1623483620000|2021-06-12 07:40:20|158.95|156.45|158.96|156.46|158.98|156.48|158.95|156.45|12
1623483630000|2021-06-12 07:40:30|158.97|156.47|158.96|156.46|158.97|156.47|158.95|156.45|4
1623483640000|2021-06-12 07:40:40|158.95|156.45|158.89|156.39|158.96|156.46|158.89|156.39|12
1623483650000|2021-06-12 07:40:50|158.88|156.38|158.87|156.37|158.88|156.38|158.87|156.37|12
1623483660000|2021-06-12 07:41:00|158.86|156.36|158.87|156.37|158.89|156.39|158.83|156.33|17
1623483670000|2021-06-12 07:41:10|158.88|156.38|158.91|156.41|158.92|156.42|158.86|156.36|17
1623483680000|2021-06-12 07:41:20|158.92|156.42|158.91|156.41|158.93|156.43|158.91|156.41|6
1623483690000|2021-06-12 07:41:30|158.9|156.4|158.97|156.47|158.97|156.47|158.9|156.4|11
1623483700000|2021-06-12 07:41:40|158.98|156.48|158.98|156.48|158.99|156.49|158.98|156.48|5
1623483710000|2021-06-12 07:41:50|158.97|156.47|158.99|156.49|158.99|156.49|158.97|156.47|5
1623483720000|2021-06-12 07:42:00|158.98|156.48|159.03|156.53|159.05|156.55|158.98|156.48|11
1623483730000|2021-06-12 07:42:10|159.04|156.54|159.12|156.62|159.14|156.64|159.04|156.54|13
1623483740000|2021-06-12 07:42:20|159.11|156.61|159.04|156.54|159.11|156.61|159.04|156.54|13
1623483750000|2021-06-12 07:42:30|159.02|156.52|159.05|156.55|159.05|156.55|159.01|156.51|7
1623483760000|2021-06-12 07:42:40|159.04|156.54|159|156.5|159.05|156.55|159|156.5|11
1623483770000|2021-06-12 07:42:50|159.01|156.51|159.01|156.51|159.02|156.52|159|156.5|7
1623483780000|2021-06-12 07:43:00|159|156.5|158.91|156.41|159.01|156.51|158.91|156.41|16
1623483790000|2021-06-12 07:43:10|158.9|156.4|158.91|156.41|158.93|156.43|158.9|156.4|10
1623483800000|2021-06-12 07:43:20|158.92|156.42|158.92|156.42|158.94|156.44|158.91|156.41|9
1623483810000|2021-06-12 07:43:30|158.91|156.41|158.93|156.43|158.93|156.43|158.91|156.41|10
1623483820000|2021-06-12 07:43:40|158.92|156.42|158.93|156.43|158.94|156.44|158.91|156.41|8
1623483830000|2021-06-12 07:43:50|158.94|156.44|158.98|156.48|158.99|156.49|158.94|156.44|13
1623483840000|2021-06-12 07:44:00|158.99|156.49|158.97|156.47|159.01|156.51|158.97|156.47|14
1623483850000|2021-06-12 07:44:10|158.98|156.48|158.96|156.46|158.99|156.49|158.96|156.46|7
1623483860000|2021-06-12 07:44:20|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|12
1623483870000|2021-06-12 07:44:30|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|14
1623483880000|2021-06-12 07:44:40|158.97|156.47|159.04|156.54|159.04|156.54|158.97|156.47|8
1623483890000|2021-06-12 07:44:50|159.05|156.55|159.11|156.61|159.11|156.61|159.04|156.54|10
1623483900000|2021-06-12 07:45:00|159.13|156.63|159.04|156.54|159.14|156.64|158.99|156.49|16
1623483910000|2021-06-12 07:45:10|159.03|156.53|158.98|156.48|159.03|156.53|158.98|156.48|8
1623483920000|2021-06-12 07:45:20|158.99|156.49|158.96|156.46|158.99|156.49|158.95|156.45|11
1623483930000|2021-06-12 07:45:30|158.97|156.47|158.88|156.38|159.01|156.51|158.88|156.38|16
1623483940000|2021-06-12 07:45:40|158.89|156.39|158.88|156.38|158.89|156.39|158.88|156.38|2
1623483950000|2021-06-12 07:45:50|158.89|156.39|158.94|156.44|158.95|156.45|158.89|156.39|15
1623483960000|2021-06-12 07:46:00|158.93|156.43|158.8|156.3|158.93|156.43|158.8|156.3|13
1623483970000|2021-06-12 07:46:10|158.78|156.28|158.74|156.24|158.78|156.28|158.69|156.19|21
1623483980000|2021-06-12 07:46:20|158.75|156.25|158.76|156.26|158.77|156.27|158.74|156.24|10
1623483990000|2021-06-12 07:46:30|158.77|156.27|158.76|156.26|158.77|156.27|158.75|156.25|8
1623484000000|2021-06-12 07:46:40|158.77|156.27|158.82|156.32|158.82|156.32|158.77|156.27|16
1623484010000|2021-06-12 07:46:50|158.83|156.33|158.83|156.33|158.85|156.35|158.8|156.3|18
1623484020000|2021-06-12 07:47:00|158.82|156.32|158.78|156.28|158.82|156.32|158.78|156.28|13
1623484030000|2021-06-12 07:47:10|158.79|156.29|158.81|156.31|158.83|156.33|158.76|156.26|13
1623484040000|2021-06-12 07:47:20|158.82|156.32|158.76|156.26|158.82|156.32|158.76|156.26|13
1623484050000|2021-06-12 07:47:30|158.77|156.27|158.79|156.29|158.79|156.29|158.75|156.25|11
1623484060000|2021-06-12 07:47:40|158.8|156.3|158.74|156.24|158.8|156.3|158.74|156.24|16
1623484070000|2021-06-12 07:47:50|158.72|156.22|158.79|156.29|158.79|156.29|158.68|156.18|11
1623484080000|2021-06-12 07:48:00|158.8|156.3|158.77|156.27|158.82|156.32|158.77|156.27|15
1623484090000|2021-06-12 07:48:10|158.78|156.28|158.8|156.3|158.8|156.3|158.77|156.27|9
1623484100000|2021-06-12 07:48:20|158.81|156.31|158.76|156.26|158.81|156.31|158.76|156.26|5
1623484110000|2021-06-12 07:48:30|158.74|156.24|158.73|156.23|158.74|156.24|158.73|156.23|6
1623484120000|2021-06-12 07:48:40|158.72|156.22|158.82|156.32|158.84|156.34|158.72|156.22|15
1623484130000|2021-06-12 07:48:50|158.83|156.33|158.82|156.32|158.83|156.33|158.82|156.32|6
1623484140000|2021-06-12 07:49:00|158.81|156.31|158.77|156.27|158.81|156.31|158.76|156.26|9
1623484150000|2021-06-12 07:49:10|158.76|156.26|158.83|156.33|158.86|156.36|158.76|156.26|20
1623484160000|2021-06-12 07:49:20|158.81|156.31|158.8|156.3|158.81|156.31|158.8|156.3|6
1623484170000|2021-06-12 07:49:30|158.81|156.31|158.81|156.31|158.83|156.33|158.8|156.3|11
1623484180000|2021-06-12 07:49:40|158.82|156.32|158.77|156.27|158.83|156.33|158.77|156.27|10
1623484190000|2021-06-12 07:49:50|158.78|156.28|158.79|156.29|158.8|156.3|158.77|156.27|12
1623484200000|2021-06-12 07:50:00|158.78|156.28|158.78|156.28|158.79|156.29|158.77|156.27|9
1623484210000|2021-06-12 07:50:10|158.77|156.27|158.77|156.27|158.78|156.28|158.76|156.26|5
1623484220000|2021-06-12 07:50:20|158.76|156.26|158.74|156.24|158.76|156.26|158.74|156.24|3
1623484230000|2021-06-12 07:50:30|158.73|156.23|158.76|156.26|158.77|156.27|158.72|156.22|12
1623484240000|2021-06-12 07:50:40|158.75|156.25|158.73|156.23|158.75|156.25|158.72|156.22|14
1623484250000|2021-06-12 07:50:50|158.74|156.24|158.71|156.21|158.74|156.24|158.68|156.18|12
1623484260000|2021-06-12 07:51:00|158.72|156.22|158.63|156.13|158.76|156.26|158.63|156.13|21
1623484270000|2021-06-12 07:51:10|158.64|156.14|158.68|156.18|158.68|156.18|158.63|156.13|16
1623484280000|2021-06-12 07:51:20|158.72|156.22|158.78|156.28|158.79|156.29|158.7|156.2|22
1623484290000|2021-06-12 07:51:30|158.79|156.29|158.93|156.43|158.94|156.44|158.79|156.29|18
1623484300000|2021-06-12 07:51:40|158.91|156.41|158.91|156.41|158.91|156.41|158.88|156.38|20
1623484310000|2021-06-12 07:51:50|158.92|156.42|158.89|156.39|158.93|156.43|158.87|156.37|10
1623484320000|2021-06-12 07:52:00|158.88|156.38|158.93|156.43|158.93|156.43|158.88|156.38|10
1623484330000|2021-06-12 07:52:10|158.94|156.44|158.88|156.38|158.94|156.44|158.88|156.38|14
1623484340000|2021-06-12 07:52:20|158.87|156.37|158.86|156.36|158.87|156.37|158.85|156.35|8
1623484350000|2021-06-12 07:52:30|158.85|156.35|158.86|156.36|158.87|156.37|158.85|156.35|6
1623484360000|2021-06-12 07:52:40|158.85|156.35|158.74|156.24|158.86|156.36|158.74|156.24|16
1623484370000|2021-06-12 07:52:50|158.75|156.25|158.74|156.24|158.75|156.25|158.73|156.23|7
1623484380000|2021-06-12 07:53:00|158.75|156.25|158.73|156.23|158.75|156.25|158.72|156.22|9
1623484390000|2021-06-12 07:53:10|158.72|156.22|158.72|156.22|158.73|156.23|158.72|156.22|5
1623484400000|2021-06-12 07:53:20|158.71|156.21|158.72|156.22|158.72|156.22|158.71|156.21|8
1623484410000|2021-06-12 07:53:30|158.75|156.25|158.78|156.28|158.78|156.28|158.74|156.24|15
1623484420000|2021-06-12 07:53:40|158.77|156.27|158.77|156.27|158.77|156.27|158.76|156.26|3
1623484430000|2021-06-12 07:53:50|158.81|156.31|158.83|156.33|158.83|156.33|158.81|156.31|3
1623484440000|2021-06-12 07:54:00|158.82|156.32|158.74|156.24|158.82|156.32|158.74|156.24|10
1623484450000|2021-06-12 07:54:10|158.75|156.25|158.76|156.26|158.77|156.27|158.75|156.25|4
1623484460000|2021-06-12 07:54:20|158.77|156.27|158.81|156.31|158.82|156.32|158.77|156.27|14
1623484470000|2021-06-12 07:54:30|158.82|156.32|158.82|156.32|158.83|156.33|158.81|156.31|7
1623484480000|2021-06-12 07:54:40|158.81|156.31|158.73|156.23|158.81|156.31|158.73|156.23|10
1623484490000|2021-06-12 07:54:50|158.74|156.24|158.78|156.28|158.78|156.28|158.73|156.23|9
1623484500000|2021-06-12 07:55:00|158.77|156.27|158.66|156.16|158.78|156.28|158.65|156.15|20
1623484510000|2021-06-12 07:55:10|158.67|156.17|158.64|156.14|158.67|156.17|158.63|156.13|13
1623484520000|2021-06-12 07:55:20|158.63|156.13|158.7|156.2|158.7|156.2|158.61|156.11|12
1623484530000|2021-06-12 07:55:30|158.71|156.21|158.77|156.27|158.77|156.27|158.71|156.21|13
1623484540000|2021-06-12 07:55:40|158.76|156.26|158.79|156.29|158.81|156.31|158.75|156.25|10
1623484550000|2021-06-12 07:55:50|158.78|156.28|158.78|156.28|158.8|156.3|158.76|156.26|13
1623484560000|2021-06-12 07:56:00|158.77|156.27|158.76|156.26|158.78|156.28|158.7|156.2|19
1623484570000|2021-06-12 07:56:10|158.77|156.27|158.75|156.25|158.81|156.31|158.74|156.24|13
1623484580000|2021-06-12 07:56:20|158.76|156.26|158.75|156.25|158.76|156.26|158.74|156.24|16
1623484590000|2021-06-12 07:56:30|158.74|156.24|158.72|156.22|158.78|156.28|158.72|156.22|17
1623484600000|2021-06-12 07:56:40|158.71|156.21|158.65|156.15|158.71|156.21|158.61|156.11|17
1623484610000|2021-06-12 07:56:50|158.66|156.16|158.62|156.12|158.67|156.17|158.61|156.11|13
1623484620000|2021-06-12 07:57:00|158.61|156.11|158.47|155.97|158.62|156.12|158.47|155.97|18
1623484630000|2021-06-12 07:57:10|158.46|155.96|158.49|155.99|158.51|156.01|158.44|155.94|13
1623484640000|2021-06-12 07:57:20|158.5|156|158.43|155.93|158.5|156|158.42|155.92|16
1623484650000|2021-06-12 07:57:30|158.45|155.95|158.46|155.96|158.51|156.01|158.45|155.95|18
1623484660000|2021-06-12 07:57:40|158.47|155.97|158.53|156.03|158.53|156.03|158.47|155.97|6
1623484670000|2021-06-12 07:57:50|158.52|156.02|158.45|155.95|158.52|156.02|158.42|155.92|18
1623484680000|2021-06-12 07:58:00|158.44|155.94|158.45|155.95|158.45|155.95|158.43|155.93|14
1623484690000|2021-06-12 07:58:10|158.46|155.96|158.43|155.93|158.49|155.99|158.43|155.93|15
1623484700000|2021-06-12 07:58:20|158.44|155.94|158.55|156.05|158.56|156.06|158.44|155.94|18
1623484710000|2021-06-12 07:58:30|158.56|156.06|158.56|156.06|158.56|156.06|158.55|156.05|9
1623484720000|2021-06-12 07:58:40|158.55|156.05|158.55|156.05|158.57|156.07|158.54|156.04|15
1623484730000|2021-06-12 07:58:50|158.54|156.04|158.44|155.94|158.54|156.04|158.43|155.93|20
1623484740000|2021-06-12 07:59:00|158.41|155.91|158.39|155.89|158.44|155.94|158.38|155.88|20
1623484750000|2021-06-12 07:59:10|158.4|155.9|158.51|156.01|158.54|156.04|158.4|155.9|19
1623484760000|2021-06-12 07:59:20|158.52|156.02|158.55|156.05|158.57|156.07|158.52|156.02|9
1623484770000|2021-06-12 07:59:30|158.54|156.04|158.58|156.08|158.58|156.08|158.54|156.04|14
1623484780000|2021-06-12 07:59:40|158.61|156.11|158.62|156.12|158.62|156.12|158.61|156.11|6
1623484790000|2021-06-12 07:59:50|158.61|156.11|158.59|156.09|158.62|156.12|158.58|156.08|11
1623484800000|2021-06-12 08:00:00|158.58|156.08|158.56|156.06|158.59|156.09|158.55|156.05|16
1623484810000|2021-06-12 08:00:10|158.57|156.07|158.6|156.1|158.6|156.1|158.57|156.07|6
1623484820000|2021-06-12 08:00:20|158.59|156.09|158.58|156.08|158.59|156.09|158.58|156.08|2
1623484830000|2021-06-12 08:00:30|158.59|156.09|158.6|156.1|158.6|156.1|158.58|156.08|4
1623484840000|2021-06-12 08:00:40|158.59|156.09|158.58|156.08|158.59|156.09|158.58|156.08|6
1623484850000|2021-06-12 08:00:50|158.59|156.09|158.59|156.09|158.6|156.1|158.58|156.08|7
1623484860000|2021-06-12 08:01:00|158.58|156.08|158.56|156.06|158.58|156.08|158.55|156.05|7
1623484870000|2021-06-12 08:01:10|158.55|156.05|158.5|156|158.56|156.06|158.49|155.99|16
1623484880000|2021-06-12 08:01:20|158.49|155.99|158.31|155.81|158.49|155.99|158.31|155.81|17
1623484890000|2021-06-12 08:01:30|158.3|155.8|158.06|155.56|158.3|155.8|158.06|155.56|19
1623484900000|2021-06-12 08:01:40|158.07|155.57|158.28|155.78|158.31|155.81|158.07|155.57|24
1623484910000|2021-06-12 08:01:50|158.27|155.77|158.23|155.73|158.31|155.81|158.23|155.73|17
1623484920000|2021-06-12 08:02:00|158.22|155.72|158.08|155.58|158.22|155.72|158.07|155.57|19
1623484930000|2021-06-12 08:02:10|158.06|155.56|158|155.5|158.07|155.57|158|155.5|13
1623484940000|2021-06-12 08:02:20|157.99|155.49|158.1|155.6|158.1|155.6|157.99|155.49|18
1623484950000|2021-06-12 08:02:30|158.09|155.59|158.04|155.54|158.13|155.63|158.02|155.52|26
1623484960000|2021-06-12 08:02:40|158.03|155.53|158.08|155.58|158.08|155.58|158.03|155.53|11
1623484970000|2021-06-12 08:02:50|158.07|155.57|158.06|155.56|158.07|155.57|158.05|155.55|9
1623484980000|2021-06-12 08:03:00|158.05|155.55|158.02|155.52|158.07|155.57|158.02|155.52|8
1623484990000|2021-06-12 08:03:10|158.01|155.51|158.02|155.52|158.04|155.54|158|155.5|15
1623485000000|2021-06-12 08:03:20|158.01|155.51|158.03|155.53|158.03|155.53|157.99|155.49|17
1623485010000|2021-06-12 08:03:30|158.02|155.52|157.96|155.46|158.03|155.53|157.96|155.46|15
1623485020000|2021-06-12 08:03:40|157.97|155.47|157.95|155.45|157.97|155.47|157.94|155.44|18
1623485030000|2021-06-12 08:03:50|157.96|155.46|157.98|155.48|157.99|155.49|157.95|155.45|17
1623485040000|2021-06-12 08:04:00|157.99|155.49|158.11|155.61|158.12|155.62|157.99|155.49|16
1623485050000|2021-06-12 08:04:10|158.1|155.6|158.14|155.64|158.17|155.67|158.09|155.59|19
1623485060000|2021-06-12 08:04:20|158.12|155.62|158.14|155.64|158.14|155.64|158.12|155.62|7
1623485070000|2021-06-12 08:04:30|158.13|155.63|158.09|155.59|158.14|155.64|158.09|155.59|15
1623485080000|2021-06-12 08:04:40|158.1|155.6|158.13|155.63|158.13|155.63|158.1|155.6|10
1623485090000|2021-06-12 08:04:50|158.14|155.64|158.17|155.67|158.17|155.67|158.14|155.64|14
1623485100000|2021-06-12 08:05:00|158.2|155.7|158.19|155.69|158.26|155.76|158.19|155.69|18
1623485110000|2021-06-12 08:05:10|158.17|155.67|158.16|155.66|158.2|155.7|158.16|155.66|13
1623485120000|2021-06-12 08:05:20|158.15|155.65|158.14|155.64|158.18|155.68|158.14|155.64|18
1623485130000|2021-06-12 08:05:30|158.15|155.65|158.08|155.58|158.15|155.65|158.08|155.58|13
1623485140000|2021-06-12 08:05:40|158.07|155.57|158.09|155.59|158.11|155.61|158.04|155.54|17
1623485150000|2021-06-12 08:05:50|158.1|155.6|158.1|155.6|158.15|155.65|158.05|155.55|18
1623485160000|2021-06-12 08:06:00|158.11|155.61|158.15|155.65|158.16|155.66|158.1|155.6|19
1623485170000|2021-06-12 08:06:10|158.14|155.64|158.21|155.71|158.22|155.72|158.14|155.64|16
1623485180000|2021-06-12 08:06:20|158.2|155.7|158.2|155.7|158.21|155.71|158.2|155.7|7
1623485190000|2021-06-12 08:06:30|158.19|155.69|158.1|155.6|158.19|155.69|158.1|155.6|12
1623485200000|2021-06-12 08:06:40|158.09|155.59|158.08|155.58|158.1|155.6|158.07|155.57|16
1623485210000|2021-06-12 08:06:50|158.07|155.57|158.11|155.61|158.12|155.62|158.07|155.57|10
1623485220000|2021-06-12 08:07:00|158.12|155.62|158.11|155.61|158.14|155.64|158.08|155.58|11
1623485230000|2021-06-12 08:07:10|158.13|155.63|158.2|155.7|158.2|155.7|158.12|155.62|16
1623485240000|2021-06-12 08:07:20|158.21|155.71|158.2|155.7|158.21|155.71|158.16|155.66|13
1623485250000|2021-06-12 08:07:30|158.21|155.71|158.16|155.66|158.22|155.72|158.14|155.64|13
1623485260000|2021-06-12 08:07:40|158.17|155.67|158.19|155.69|158.2|155.7|158.14|155.64|9
1623485270000|2021-06-12 08:07:50|158.2|155.7|158.2|155.7|158.21|155.71|158.19|155.69|9
1623485280000|2021-06-12 08:08:00|158.19|155.69|158.2|155.7|158.2|155.7|158.14|155.64|18
1623485290000|2021-06-12 08:08:10|158.19|155.69|158.23|155.73|158.24|155.74|158.19|155.69|13
1623485300000|2021-06-12 08:08:20|158.24|155.74|158.19|155.69|158.24|155.74|158.19|155.69|12
1623485310000|2021-06-12 08:08:30|158.16|155.66|158.21|155.71|158.22|155.72|158.15|155.65|18
1623485320000|2021-06-12 08:08:40|158.2|155.7|158.11|155.61|158.2|155.7|158.11|155.61|14
1623485330000|2021-06-12 08:08:50|158.12|155.62|158.12|155.62|158.12|155.62|158.11|155.61|9
1623485340000|2021-06-12 08:09:00|158.13|155.63|158.19|155.69|158.2|155.7|158.13|155.63|10
1623485350000|2021-06-12 08:09:10|158.2|155.7|158.19|155.69|158.2|155.7|158.16|155.66|13
1623485360000|2021-06-12 08:09:20|158.2|155.7|158.12|155.62|158.2|155.7|158.11|155.61|10
1623485370000|2021-06-12 08:09:30|158.11|155.61|158.16|155.66|158.16|155.66|158.09|155.59|16
1623485380000|2021-06-12 08:09:40|158.14|155.64|158.1|155.6|158.14|155.64|158.09|155.59|14
1623485390000|2021-06-12 08:09:50|158.09|155.59|158.21|155.71|158.21|155.71|158.09|155.59|21
1623485400000|2021-06-12 08:10:00|158.2|155.7|158.23|155.73|158.27|155.77|158.19|155.69|17
1623485410000|2021-06-12 08:10:10|158.26|155.76|158.54|156.04|158.55|156.05|158.25|155.75|20
1623485420000|2021-06-12 08:10:20|158.5|156|158.56|156.06|158.6|156.1|158.5|156|16
1623485430000|2021-06-12 08:10:30|158.57|156.07|158.64|156.14|158.64|156.14|158.56|156.06|13
1623485440000|2021-06-12 08:10:40|158.66|156.16|158.69|156.19|158.7|156.2|158.63|156.13|19
1623485450000|2021-06-12 08:10:50|158.7|156.2|158.7|156.2|158.75|156.25|158.68|156.18|13
1623485460000|2021-06-12 08:11:00|158.72|156.22|158.76|156.26|158.76|156.26|158.72|156.22|11
1623485470000|2021-06-12 08:11:10|158.77|156.27|158.91|156.41|158.91|156.41|158.76|156.26|13
1623485480000|2021-06-12 08:11:20|158.9|156.4|158.94|156.44|158.96|156.46|158.88|156.38|16
1623485490000|2021-06-12 08:11:30|158.95|156.45|158.89|156.39|158.95|156.45|158.85|156.35|16
1623485500000|2021-06-12 08:11:40|158.9|156.4|158.89|156.39|158.94|156.44|158.88|156.38|12
1623485510000|2021-06-12 08:11:50|158.88|156.38|158.73|156.23|158.92|156.42|158.73|156.23|21
1623485520000|2021-06-12 08:12:00|158.72|156.22|158.74|156.24|158.74|156.24|158.71|156.21|13
1623485530000|2021-06-12 08:12:10|158.73|156.23|158.82|156.32|158.83|156.33|158.73|156.23|20
1623485540000|2021-06-12 08:12:20|158.83|156.33|158.84|156.34|158.84|156.34|158.83|156.33|8
1623485550000|2021-06-12 08:12:30|158.85|156.35|159|156.5|159.01|156.51|158.84|156.34|18
1623485560000|2021-06-12 08:12:40|159.01|156.51|159.08|156.58|159.09|156.59|159|156.5|20
1623485570000|2021-06-12 08:12:50|159.09|156.59|159.08|156.58|159.12|156.62|159.07|156.57|20
1623485580000|2021-06-12 08:13:00|159.07|156.57|159.03|156.53|159.09|156.59|159.03|156.53|12
1623485590000|2021-06-12 08:13:10|158.99|156.49|158.98|156.48|158.99|156.49|158.94|156.44|14
1623485600000|2021-06-12 08:13:20|158.99|156.49|158.99|156.49|159|156.5|158.96|156.46|12
1623485610000|2021-06-12 08:13:30|159|156.5|158.88|156.38|159|156.5|158.87|156.37|18
1623485620000|2021-06-12 08:13:40|158.89|156.39|158.85|156.35|158.89|156.39|158.85|156.35|12
1623485630000|2021-06-12 08:13:50|158.84|156.34|158.86|156.36|158.87|156.37|158.84|156.34|15
1623485640000|2021-06-12 08:14:00|158.84|156.34|158.89|156.39|158.89|156.39|158.83|156.33|18
1623485650000|2021-06-12 08:14:10|158.88|156.38|158.92|156.42|158.93|156.43|158.88|156.38|17
1623485660000|2021-06-12 08:14:20|158.91|156.41|158.94|156.44|158.95|156.45|158.9|156.4|19
1623485670000|2021-06-12 08:14:30|158.95|156.45|158.92|156.42|158.96|156.46|158.91|156.41|13
1623485680000|2021-06-12 08:14:40|158.93|156.43|158.94|156.44|158.96|156.46|158.92|156.42|10
1623485690000|2021-06-12 08:14:50|158.93|156.43|158.96|156.46|158.99|156.49|158.93|156.43|19
1623485700000|2021-06-12 08:15:00|158.95|156.45|158.86|156.36|158.95|156.45|158.85|156.35|15
1623485710000|2021-06-12 08:15:10|158.85|156.35|158.85|156.35|158.86|156.36|158.85|156.35|3
1623485720000|2021-06-12 08:15:20|158.84|156.34|158.83|156.33|158.84|156.34|158.82|156.32|10
1623485730000|2021-06-12 08:15:30|158.84|156.34|158.82|156.32|158.87|156.37|158.82|156.32|16
1623485740000|2021-06-12 08:15:40|158.83|156.33|158.81|156.31|158.83|156.33|158.79|156.29|11
1623485750000|2021-06-12 08:15:50|158.8|156.3|158.79|156.29|158.8|156.3|158.78|156.28|6
1623485760000|2021-06-12 08:16:00|158.78|156.28|158.65|156.15|158.8|156.3|158.65|156.15|14
1623485770000|2021-06-12 08:16:10|158.66|156.16|158.69|156.19|158.74|156.24|158.64|156.14|18
1623485780000|2021-06-12 08:16:20|158.68|156.18|158.67|156.17|158.68|156.18|158.66|156.16|5
1623485790000|2021-06-12 08:16:30|158.66|156.16|158.68|156.18|158.69|156.19|158.66|156.16|11
1623485800000|2021-06-12 08:16:40|158.67|156.17|158.81|156.31|158.82|156.32|158.67|156.17|19
1623485810000|2021-06-12 08:16:50|158.8|156.3|158.89|156.39|158.89|156.39|158.8|156.3|12
1623485820000|2021-06-12 08:17:00|158.88|156.38|158.85|156.35|158.89|156.39|158.85|156.35|13
1623485830000|2021-06-12 08:17:10|158.84|156.34|158.81|156.31|158.86|156.36|158.78|156.28|15
1623485840000|2021-06-12 08:17:20|158.8|156.3|158.85|156.35|158.85|156.35|158.79|156.29|14
1623485850000|2021-06-12 08:17:30|158.84|156.34|158.8|156.3|158.87|156.37|158.79|156.29|18
1623485860000|2021-06-12 08:17:40|158.79|156.29|158.74|156.24|158.79|156.29|158.74|156.24|18
1623485870000|2021-06-12 08:17:50|158.73|156.23|158.64|156.14|158.73|156.23|158.64|156.14|14
1623485880000|2021-06-12 08:18:00|158.65|156.15|158.52|156.02|158.65|156.15|158.51|156.01|11
1623485890000|2021-06-12 08:18:10|158.53|156.03|158.46|155.96|158.53|156.03|158.46|155.96|8
1623485900000|2021-06-12 08:18:20|158.45|155.95|158.38|155.88|158.46|155.96|158.37|155.87|18
1623485910000|2021-06-12 08:18:30|158.39|155.89|158.39|155.89|158.4|155.9|158.38|155.88|11
1623485920000|2021-06-12 08:18:40|158.36|155.86|158.43|155.93|158.43|155.93|158.36|155.86|12
1623485930000|2021-06-12 08:18:50|158.44|155.94|158.43|155.93|158.47|155.97|158.42|155.92|14
1623485940000|2021-06-12 08:19:00|158.42|155.92|158.33|155.83|158.42|155.92|158.33|155.83|11
1623485950000|2021-06-12 08:19:10|158.32|155.82|158.32|155.82|158.33|155.83|158.3|155.8|11
1623485960000|2021-06-12 08:19:20|158.31|155.81|158.33|155.83|158.35|155.85|158.31|155.81|14
1623485970000|2021-06-12 08:19:30|158.32|155.82|158.35|155.85|158.35|155.85|158.32|155.82|10
1623485980000|2021-06-12 08:19:40|158.34|155.84|158.38|155.88|158.39|155.89|158.34|155.84|11
1623485990000|2021-06-12 08:19:50|158.37|155.87|158.31|155.81|158.37|155.87|158.3|155.8|13
1623486000000|2021-06-12 08:20:00|158.3|155.8|158.4|155.9|158.4|155.9|158.29|155.79|11
1623486010000|2021-06-12 08:20:10|158.42|155.92|158.55|156.05|158.56|156.06|158.42|155.92|25
1623486020000|2021-06-12 08:20:20|158.56|156.06|158.62|156.12|158.62|156.12|158.55|156.05|14
1623486030000|2021-06-12 08:20:30|158.63|156.13|158.67|156.17|158.67|156.17|158.63|156.13|9
1623486040000|2021-06-12 08:20:40|158.66|156.16|158.72|156.22|158.72|156.22|158.66|156.16|14
1623486050000|2021-06-12 08:20:50|158.73|156.23|158.83|156.33|158.84|156.34|158.73|156.23|17
1623486060000|2021-06-12 08:21:00|158.81|156.31|158.88|156.38|158.88|156.38|158.81|156.31|16
1623486070000|2021-06-12 08:21:10|158.87|156.37|158.87|156.37|158.9|156.4|158.86|156.36|8
1623486080000|2021-06-12 08:21:20|158.86|156.36|159.06|156.56|159.1|156.6|158.86|156.36|23
1623486090000|2021-06-12 08:21:30|159.05|156.55|159.01|156.51|159.07|156.57|158.99|156.49|14
1623486100000|2021-06-12 08:21:40|159.02|156.52|159.07|156.57|159.09|156.59|159.02|156.52|20
1623486110000|2021-06-12 08:21:50|159.06|156.56|159.16|156.66|159.17|156.67|159.03|156.53|16
1623486120000|2021-06-12 08:22:00|159.15|156.65|159.36|156.86|159.36|156.86|159.15|156.65|24
1623486130000|2021-06-12 08:22:10|159.37|156.87|159.41|156.91|159.42|156.92|159.36|156.86|17
1623486140000|2021-06-12 08:22:20|159.42|156.92|159.55|157.05|159.55|157.05|159.42|156.92|10
1623486150000|2021-06-12 08:22:30|159.56|157.06|159.79|157.29|159.79|157.29|159.56|157.06|18
1623486160000|2021-06-12 08:22:40|159.78|157.28|159.68|157.18|159.85|157.35|159.68|157.18|18
1623486170000|2021-06-12 08:22:50|159.69|157.19|159.52|157.02|159.69|157.19|159.51|157.01|16
1623486180000|2021-06-12 08:23:00|159.53|157.03|159.47|156.97|159.54|157.04|159.43|156.93|20
1623486190000|2021-06-12 08:23:10|159.46|156.96|159.42|156.92|159.47|156.97|159.42|156.92|12
1623486200000|2021-06-12 08:23:20|159.41|156.91|159.38|156.88|159.42|156.92|159.37|156.87|8
1623486210000|2021-06-12 08:23:30|159.37|156.87|159.3|156.8|159.37|156.87|159.29|156.79|18
1623486220000|2021-06-12 08:23:40|159.29|156.79|159.37|156.87|159.37|156.87|159.29|156.79|11
1623486230000|2021-06-12 08:23:50|159.38|156.88|159.37|156.87|159.39|156.89|159.36|156.86|10
1623486240000|2021-06-12 08:24:00|159.36|156.86|159.42|156.92|159.42|156.92|159.34|156.84|8
1623486250000|2021-06-12 08:24:10|159.43|156.93|159.49|156.99|159.53|157.03|159.43|156.93|19
1623486260000|2021-06-12 08:24:20|159.46|156.96|159.48|156.98|159.49|156.99|159.43|156.93|11
1623486270000|2021-06-12 08:24:30|159.49|156.99|159.55|157.05|159.56|157.06|159.49|156.99|10
1623486280000|2021-06-12 08:24:40|159.54|157.04|159.44|156.94|159.55|157.05|159.43|156.93|18
1623486290000|2021-06-12 08:24:50|159.43|156.93|159.31|156.81|159.43|156.93|159.31|156.81|14
1623486300000|2021-06-12 08:25:00|159.29|156.79|159.29|156.79|159.3|156.8|159.23|156.73|17
1623486310000|2021-06-12 08:25:10|159.28|156.78|159.18|156.68|159.3|156.8|159.18|156.68|16
1623486320000|2021-06-12 08:25:20|159.19|156.69|159.17|156.67|159.19|156.69|159.16|156.66|7
1623486330000|2021-06-12 08:25:30|159.18|156.68|159.14|156.64|159.19|156.69|159.14|156.64|13
1623486340000|2021-06-12 08:25:40|159.13|156.63|159.04|156.54|159.13|156.63|159.04|156.54|12
1623486350000|2021-06-12 08:25:50|159.02|156.52|158.98|156.48|159.03|156.53|158.97|156.47|9
1623486360000|2021-06-12 08:26:00|158.99|156.49|159.07|156.57|159.08|156.58|158.99|156.49|17
1623486370000|2021-06-12 08:26:10|159.08|156.58|159.07|156.57|159.08|156.58|159.06|156.56|14
1623486380000|2021-06-12 08:26:20|159.06|156.56|159.03|156.53|159.07|156.57|159.03|156.53|8
1623486390000|2021-06-12 08:26:30|159.02|156.52|159.03|156.53|159.05|156.55|159.02|156.52|14
1623486400000|2021-06-12 08:26:40|159.02|156.52|159.02|156.52|159.07|156.57|159.02|156.52|17
1623486410000|2021-06-12 08:26:50|159.01|156.51|158.88|156.38|159.01|156.51|158.88|156.38|16
1623486420000|2021-06-12 08:27:00|158.89|156.39|158.82|156.32|158.89|156.39|158.8|156.3|17
1623486430000|2021-06-12 08:27:10|158.83|156.33|158.92|156.42|158.92|156.42|158.83|156.33|18
1623486440000|2021-06-12 08:27:20|158.93|156.43|159.05|156.55|159.08|156.58|158.93|156.43|25
1623486450000|2021-06-12 08:27:30|159.07|156.57|159.08|156.58|159.08|156.58|159.07|156.57|14
1623486460000|2021-06-12 08:27:40|159.07|156.57|159.08|156.58|159.09|156.59|159.05|156.55|16
1623486470000|2021-06-12 08:27:50|159.07|156.57|159.07|156.57|159.08|156.58|159.07|156.57|13
1623486480000|2021-06-12 08:28:00|159.05|156.55|158.94|156.44|159.05|156.55|158.93|156.43|20
1623486490000|2021-06-12 08:28:10|158.93|156.43|158.92|156.42|158.93|156.43|158.92|156.42|6
1623486500000|2021-06-12 08:28:20|158.93|156.43|158.94|156.44|158.95|156.45|158.93|156.43|6
1623486510000|2021-06-12 08:28:30|158.93|156.43|158.91|156.41|158.93|156.43|158.89|156.39|13
1623486520000|2021-06-12 08:28:40|158.9|156.4|158.86|156.36|158.9|156.4|158.86|156.36|11
1623486530000|2021-06-12 08:28:50|158.87|156.37|158.87|156.37|158.88|156.38|158.86|156.36|5
1623486540000|2021-06-12 08:29:00|158.84|156.34|158.92|156.42|158.92|156.42|158.84|156.34|8
1623486550000|2021-06-12 08:29:10|158.93|156.43|158.84|156.34|158.93|156.43|158.84|156.34|16
1623486560000|2021-06-12 08:29:20|158.85|156.35|158.82|156.32|158.85|156.35|158.81|156.31|10
1623486570000|2021-06-12 08:29:30|158.83|156.33|158.82|156.32|158.84|156.34|158.82|156.32|16
1623486580000|2021-06-12 08:29:40|158.83|156.33|158.82|156.32|158.83|156.33|158.82|156.32|8
1623486590000|2021-06-12 08:29:50|158.81|156.31|158.81|156.31|158.82|156.32|158.81|156.31|3
1623486600000|2021-06-12 08:30:00|158.79|156.29|158.82|156.32|158.85|156.35|158.77|156.27|17
1623486610000|2021-06-12 08:30:10|158.81|156.31|158.8|156.3|158.82|156.32|158.8|156.3|10
1623486620000|2021-06-12 08:30:20|158.78|156.28|158.74|156.24|158.78|156.28|158.73|156.23|9
1623486630000|2021-06-12 08:30:30|158.75|156.25|158.65|156.15|158.75|156.25|158.65|156.15|10
1623486640000|2021-06-12 08:30:40|158.64|156.14|158.61|156.11|158.65|156.15|158.61|156.11|15
1623486650000|2021-06-12 08:30:50|158.6|156.1|158.63|156.13|158.64|156.14|158.58|156.08|16
1623486660000|2021-06-12 08:31:00|158.61|156.11|158.53|156.03|158.61|156.11|158.53|156.03|23
1623486670000|2021-06-12 08:31:10|158.54|156.04|158.49|155.99|158.56|156.06|158.48|155.98|14
1623486680000|2021-06-12 08:31:20|158.48|155.98|158.52|156.02|158.53|156.03|158.47|155.97|18
1623486690000|2021-06-12 08:31:30|158.54|156.04|158.47|155.97|158.55|156.05|158.47|155.97|13
1623486700000|2021-06-12 08:31:40|158.46|155.96|158.36|155.86|158.48|155.98|158.36|155.86|14
1623486710000|2021-06-12 08:31:50|158.35|155.85|158.31|155.81|158.35|155.85|158.3|155.8|11
1623486720000|2021-06-12 08:32:00|158.33|155.83|158.36|155.86|158.37|155.87|158.32|155.82|10
1623486730000|2021-06-12 08:32:10|158.37|155.87|158.43|155.93|158.44|155.94|158.36|155.86|15
1623486740000|2021-06-12 08:32:20|158.44|155.94|158.4|155.9|158.44|155.94|158.4|155.9|5
1623486750000|2021-06-12 08:32:30|158.39|155.89|158.34|155.84|158.4|155.9|158.34|155.84|14
1623486760000|2021-06-12 08:32:40|158.35|155.85|158.34|155.84|158.38|155.88|158.34|155.84|12
1623486770000|2021-06-12 08:32:50|158.35|155.85|158.43|155.93|158.45|155.95|158.34|155.84|18
1623486780000|2021-06-12 08:33:00|158.42|155.92|158.43|155.93|158.44|155.94|158.42|155.92|12
1623486790000|2021-06-12 08:33:10|158.44|155.94|158.48|155.98|158.48|155.98|158.44|155.94|7
1623486800000|2021-06-12 08:33:20|158.49|155.99|158.59|156.09|158.59|156.09|158.48|155.98|10
1623486810000|2021-06-12 08:33:30|158.6|156.1|158.52|156.02|158.6|156.1|158.52|156.02|8
1623486820000|2021-06-12 08:33:40|158.53|156.03|158.52|156.02|158.53|156.03|158.5|156|6
1623486830000|2021-06-12 08:33:50|158.51|156.01|158.4|155.9|158.51|156.01|158.4|155.9|15
1623486840000|2021-06-12 08:34:00|158.39|155.89|158.35|155.85|158.39|155.89|158.35|155.85|11
1623486850000|2021-06-12 08:34:10|158.36|155.86|158.31|155.81|158.36|155.86|158.31|155.81|7
1623486860000|2021-06-12 08:34:20|158.3|155.8|158.27|155.77|158.3|155.8|158.26|155.76|12
1623486870000|2021-06-12 08:34:30|158.26|155.76|158.2|155.7|158.27|155.77|158.2|155.7|15
1623486880000|2021-06-12 08:34:40|158.21|155.71|158.19|155.69|158.23|155.73|158.15|155.65|13
1623486890000|2021-06-12 08:34:50|158.2|155.7|158.3|155.8|158.3|155.8|158.18|155.68|14
1623486900000|2021-06-12 08:35:00|158.31|155.81|158.32|155.82|158.34|155.84|158.3|155.8|19
1623486910000|2021-06-12 08:35:10|158.33|155.83|158.37|155.87|158.39|155.89|158.32|155.82|13
1623486920000|2021-06-12 08:35:20|158.38|155.88|158.35|155.85|158.38|155.88|158.34|155.84|12
1623486930000|2021-06-12 08:35:30|158.36|155.86|158.25|155.75|158.37|155.87|158.24|155.74|18
1623486940000|2021-06-12 08:35:40|158.24|155.74|158.23|155.73|158.26|155.76|158.23|155.73|8
1623486950000|2021-06-12 08:35:50|158.24|155.74|158.24|155.74|158.26|155.76|158.24|155.74|7
1623486960000|2021-06-12 08:36:00|158.22|155.72|158.1|155.6|158.22|155.72|158.1|155.6|11
1623486970000|2021-06-12 08:36:10|158.11|155.61|158.15|155.65|158.15|155.65|158.11|155.61|16
1623486980000|2021-06-12 08:36:20|158.14|155.64|158.16|155.66|158.16|155.66|158.14|155.64|9
1623486990000|2021-06-12 08:36:30|158.18|155.68|158.18|155.68|158.19|155.69|158.16|155.66|13
1623487000000|2021-06-12 08:36:40|158.17|155.67|158.2|155.7|158.2|155.7|158.15|155.65|10
1623487010000|2021-06-12 08:36:50|158.21|155.71|158.21|155.71|158.23|155.73|158.2|155.7|13
1623487020000|2021-06-12 08:37:00|158.2|155.7|158.22|155.72|158.22|155.72|158.2|155.7|17
1623487030000|2021-06-12 08:37:10|158.21|155.71|158.21|155.71|158.22|155.72|158.2|155.7|7
1623487040000|2021-06-12 08:37:20|158.2|155.7|158.22|155.72|158.22|155.72|158.2|155.7|5
1623487050000|2021-06-12 08:37:30|158.21|155.71|158.18|155.68|158.22|155.72|158.18|155.68|8
1623487060000|2021-06-12 08:37:40|158.19|155.69|158.17|155.67|158.19|155.69|158.17|155.67|9
1623487070000|2021-06-12 08:37:50|158.16|155.66|158.2|155.7|158.2|155.7|158.15|155.65|15
1623487080000|2021-06-12 08:38:00|158.19|155.69|158.21|155.71|158.21|155.71|158.18|155.68|10
1623487090000|2021-06-12 08:38:10|158.2|155.7|158.26|155.76|158.27|155.77|158.2|155.7|10
1623487100000|2021-06-12 08:38:20|158.25|155.75|158.26|155.76|158.27|155.77|158.25|155.75|4
1623487110000|2021-06-12 08:38:30|158.28|155.78|158.28|155.78|158.29|155.79|158.26|155.76|13
1623487120000|2021-06-12 08:38:40|158.29|155.79|158.32|155.82|158.32|155.82|158.29|155.79|6
1623487130000|2021-06-12 08:38:50|158.33|155.83|158.37|155.87|158.38|155.88|158.33|155.83|11
1623487140000|2021-06-12 08:39:00|158.39|155.89|158.43|155.93|158.49|155.99|158.39|155.89|17
1623487150000|2021-06-12 08:39:10|158.44|155.94|158.4|155.9|158.44|155.94|158.39|155.89|17
1623487160000|2021-06-12 08:39:20|158.39|155.89|158.37|155.87|158.39|155.89|158.36|155.86|8
1623487170000|2021-06-12 08:39:30|158.36|155.86|158.42|155.92|158.42|155.92|158.36|155.86|13
1623487180000|2021-06-12 08:39:40|158.41|155.91|158.46|155.96|158.48|155.98|158.41|155.91|17
1623487190000|2021-06-12 08:39:50|158.47|155.97|158.49|155.99|158.49|155.99|158.46|155.96|11
1623487200000|2021-06-12 08:40:00|158.48|155.98|158.39|155.89|158.48|155.98|158.39|155.89|20
1623487210000|2021-06-12 08:40:10|158.37|155.87|158.37|155.87|158.39|155.89|158.37|155.87|11
1623487220000|2021-06-12 08:40:20|158.36|155.86|158.32|155.82|158.36|155.86|158.3|155.8|20
1623487230000|2021-06-12 08:40:30|158.31|155.81|158.28|155.78|158.32|155.82|158.28|155.78|13
1623487240000|2021-06-12 08:40:40|158.29|155.79|158.22|155.72|158.29|155.79|158.2|155.7|17
1623487250000|2021-06-12 08:40:50|158.23|155.73|158.22|155.72|158.24|155.74|158.21|155.71|19
1623487260000|2021-06-12 08:41:00|158.2|155.7|158.19|155.69|158.21|155.71|158.16|155.66|10
1623487270000|2021-06-12 08:41:10|158.2|155.7|158.16|155.66|158.2|155.7|158.16|155.66|10
1623487280000|2021-06-12 08:41:20|158.17|155.67|158.16|155.66|158.18|155.68|158.16|155.66|4
1623487290000|2021-06-12 08:41:30|158.15|155.65|158.11|155.61|158.17|155.67|158.11|155.61|12
1623487300000|2021-06-12 08:41:40|158.12|155.62|158.1|155.6|158.12|155.62|158.1|155.6|5
1623487310000|2021-06-12 08:41:50|158.11|155.61|158.12|155.62|158.13|155.63|158.1|155.6|11
1623487320000|2021-06-12 08:42:00|158.11|155.61|158.2|155.7|158.2|155.7|158.11|155.61|14
1623487330000|2021-06-12 08:42:10|158.21|155.71|158.12|155.62|158.22|155.72|158.12|155.62|17
1623487340000|2021-06-12 08:42:20|158.09|155.59|158.07|155.57|158.1|155.6|158.06|155.56|11
1623487350000|2021-06-12 08:42:30|158.06|155.56|158.07|155.57|158.08|155.58|158.06|155.56|6
1623487360000|2021-06-12 08:42:40|158.08|155.58|158|155.5|158.09|155.59|158|155.5|14
1623487370000|2021-06-12 08:42:50|157.99|155.49|157.95|155.45|157.99|155.49|157.95|155.45|4
1623487380000|2021-06-12 08:43:00|157.96|155.46|157.99|155.49|158.01|155.51|157.95|155.45|8
1623487390000|2021-06-12 08:43:10|158.02|155.52|158.03|155.53|158.04|155.54|158.02|155.52|10
1623487400000|2021-06-12 08:43:20|158.02|155.52|157.99|155.49|158.03|155.53|157.99|155.49|10
1623487410000|2021-06-12 08:43:30|157.98|155.48|157.99|155.49|158|155.5|157.98|155.48|12
1623487420000|2021-06-12 08:43:40|158|155.5|157.99|155.49|158|155.5|157.97|155.47|6
1623487430000|2021-06-12 08:43:50|157.98|155.48|158|155.5|158.02|155.52|157.98|155.48|9
1623487440000|2021-06-12 08:44:00|157.99|155.49|158.1|155.6|158.1|155.6|157.98|155.48|19
1623487450000|2021-06-12 08:44:10|158.09|155.59|158.22|155.72|158.22|155.72|158.09|155.59|10
1623487460000|2021-06-12 08:44:20|158.21|155.71|158.17|155.67|158.24|155.74|158.17|155.67|14
1623487470000|2021-06-12 08:44:30|158.18|155.68|158.2|155.7|158.2|155.7|158.18|155.68|3
1623487480000|2021-06-12 08:44:40|158.19|155.69|158.27|155.77|158.27|155.77|158.16|155.66|14
1623487490000|2021-06-12 08:44:50|158.25|155.75|158.26|155.76|158.27|155.77|158.24|155.74|10
1623487500000|2021-06-12 08:45:00|158.28|155.78|158.19|155.69|158.28|155.78|158.19|155.69|15
1623487510000|2021-06-12 08:45:10|158.2|155.7|158.19|155.69|158.2|155.7|158.19|155.69|12
1623487520000|2021-06-12 08:45:20|158.2|155.7|158.14|155.64|158.2|155.7|158.14|155.64|9
1623487530000|2021-06-12 08:45:30|158.15|155.65|158.13|155.63|158.16|155.66|158.13|155.63|10
1623487540000|2021-06-12 08:45:40|158.14|155.64|158.14|155.64|158.14|155.64|158.13|155.63|5
1623487550000|2021-06-12 08:45:50|158.13|155.63|158.15|155.65|158.15|155.65|158.13|155.63|7
1623487560000|2021-06-12 08:46:00|158.14|155.64|158.16|155.66|158.17|155.67|158.14|155.64|8
1623487570000|2021-06-12 08:46:10|158.17|155.67|158.13|155.63|158.17|155.67|158.13|155.63|4
1623487580000|2021-06-12 08:46:20|158.12|155.62|158.04|155.54|158.12|155.62|158.03|155.53|18
1623487590000|2021-06-12 08:46:30|158.05|155.55|158.05|155.55|158.06|155.56|158.04|155.54|16
1623487600000|2021-06-12 08:46:40|158.06|155.56|158.01|155.51|158.07|155.57|158.01|155.51|16
1623487610000|2021-06-12 08:46:50|158|155.5|158.03|155.53|158.03|155.53|158|155.5|10
1623487620000|2021-06-12 08:47:00|158.04|155.54|158.04|155.54|158.11|155.61|158.04|155.54|20
1623487630000|2021-06-12 08:47:10|158.03|155.53|158.07|155.57|158.08|155.58|158.03|155.53|10
1623487640000|2021-06-12 08:47:20|158.08|155.58|158.09|155.59|158.09|155.59|158.07|155.57|10
1623487650000|2021-06-12 08:47:30|158.08|155.58|158.1|155.6|158.11|155.61|158.08|155.58|11
1623487660000|2021-06-12 08:47:40|158.11|155.61|158.18|155.68|158.18|155.68|158.11|155.61|11
1623487670000|2021-06-12 08:47:50|158.17|155.67|158.1|155.6|158.18|155.68|158.1|155.6|9
1623487680000|2021-06-12 08:48:00|158.09|155.59|158.06|155.56|158.09|155.59|158.04|155.54|12
1623487690000|2021-06-12 08:48:10|158.07|155.57|158.04|155.54|158.09|155.59|158.04|155.54|15
1623487700000|2021-06-12 08:48:20|158.05|155.55|158.03|155.53|158.05|155.55|158.02|155.52|18
1623487710000|2021-06-12 08:48:30|158.02|155.52|158|155.5|158.03|155.53|158|155.5|5
1623487720000|2021-06-12 08:48:40|158.01|155.51|158.02|155.52|158.03|155.53|158|155.5|10
1623487730000|2021-06-12 08:48:50|158.01|155.51|158.04|155.54|158.07|155.57|158|155.5|17
1623487740000|2021-06-12 08:49:00|158.05|155.55|158.09|155.59|158.1|155.6|158.05|155.55|17
1623487750000|2021-06-12 08:49:10|158.1|155.6|158.12|155.62|158.16|155.66|158.09|155.59|21
1623487760000|2021-06-12 08:49:20|158.11|155.61|158.08|155.58|158.11|155.61|158.07|155.57|5
1623487770000|2021-06-12 08:49:30|158.07|155.57|158.05|155.55|158.08|155.58|158.05|155.55|9
1623487780000|2021-06-12 08:49:40|158.06|155.56|158.05|155.55|158.06|155.56|158.05|155.55|8
1623487790000|2021-06-12 08:49:50|158.06|155.56|158.01|155.51|158.06|155.56|158.01|155.51|11
1623487800000|2021-06-12 08:50:00|158|155.5|157.96|155.46|158|155.5|157.95|155.45|9
1623487810000|2021-06-12 08:50:10|157.95|155.45|157.93|155.43|157.95|155.45|157.93|155.43|5
1623487820000|2021-06-12 08:50:20|157.94|155.44|157.91|155.41|157.94|155.44|157.9|155.4|6
1623487830000|2021-06-12 08:50:30|157.92|155.42|157.65|155.15|157.94|155.44|157.64|155.14|20
1623487840000|2021-06-12 08:50:40|157.64|155.14|157.64|155.14|157.68|155.18|157.64|155.14|18
1623487850000|2021-06-12 08:50:50|157.65|155.15|157.68|155.18|157.69|155.19|157.64|155.14|12
1623487860000|2021-06-12 08:51:00|157.67|155.17|157.71|155.21|157.75|155.25|157.63|155.13|18
1623487870000|2021-06-12 08:51:10|157.72|155.22|157.55|155.05|157.72|155.22|157.55|155.05|20
1623487880000|2021-06-12 08:51:20|157.51|155.01|157.42|154.92|157.51|155.01|157.4|154.9|14
1623487890000|2021-06-12 08:51:30|157.41|154.91|157.42|154.92|157.47|154.97|157.41|154.91|21
1623487900000|2021-06-12 08:51:40|157.43|154.93|157.49|154.99|157.51|155.01|157.43|154.93|13
1623487910000|2021-06-12 08:51:50|157.5|155|157.46|154.96|157.51|155.01|157.45|154.95|18
1623487920000|2021-06-12 08:52:00|157.45|154.95|157.45|154.95|157.48|154.98|157.44|154.94|13
1623487930000|2021-06-12 08:52:10|157.44|154.94|157.54|155.04|157.57|155.07|157.44|154.94|23
1623487940000|2021-06-12 08:52:20|157.55|155.05|157.54|155.04|157.56|155.06|157.53|155.03|10
1623487950000|2021-06-12 08:52:30|157.55|155.05|157.63|155.13|157.63|155.13|157.55|155.05|9
1623487960000|2021-06-12 08:52:40|157.62|155.12|157.49|154.99|157.63|155.13|157.49|154.99|16
1623487970000|2021-06-12 08:52:50|157.48|154.98|157.39|154.89|157.48|154.98|157.39|154.89|12
1623487980000|2021-06-12 08:53:00|157.38|154.88|157.38|154.88|157.39|154.89|157.36|154.86|14
1623487990000|2021-06-12 08:53:10|157.39|154.89|157.39|154.89|157.45|154.95|157.39|154.89|12
1623488000000|2021-06-12 08:53:20|157.4|154.9|157.46|154.96|157.48|154.98|157.39|154.89|15
1623488010000|2021-06-12 08:53:30|157.45|154.95|157.47|154.97|157.47|154.97|157.45|154.95|3
1623488020000|2021-06-12 08:53:40|157.46|154.96|157.45|154.95|157.47|154.97|157.45|154.95|6
1623488030000|2021-06-12 08:53:50|157.46|154.96|157.52|155.02|157.53|155.03|157.46|154.96|19
1623488040000|2021-06-12 08:54:00|157.53|155.03|157.53|155.03|157.53|155.03|157.52|155.02|7
1623488050000|2021-06-12 08:54:10|157.52|155.02|157.57|155.07|157.57|155.07|157.51|155.01|11
1623488060000|2021-06-12 08:54:20|157.58|155.08|157.52|155.02|157.58|155.08|157.52|155.02|11
1623488070000|2021-06-12 08:54:30|157.51|155.01|157.45|154.95|157.51|155.01|157.44|154.94|11
1623488080000|2021-06-12 08:54:40|157.44|154.94|157.43|154.93|157.45|154.95|157.43|154.93|4
1623488090000|2021-06-12 08:54:50|157.42|154.92|157.31|154.81|157.42|154.92|157.3|154.8|14
1623488100000|2021-06-12 08:55:00|157.3|154.8|157.5|155|157.5|155|157.3|154.8|18
1623488110000|2021-06-12 08:55:10|157.52|155.02|157.57|155.07|157.58|155.08|157.52|155.02|15
1623488120000|2021-06-12 08:55:20|157.58|155.08|157.62|155.12|157.63|155.13|157.57|155.07|12
1623488130000|2021-06-12 08:55:30|157.63|155.13|157.64|155.14|157.65|155.15|157.62|155.12|16
1623488140000|2021-06-12 08:55:40|157.65|155.15|157.67|155.17|157.79|155.29|157.65|155.15|17
1623488150000|2021-06-12 08:55:50|157.66|155.16|157.64|155.14|157.68|155.18|157.62|155.12|8
1623488160000|2021-06-12 08:56:00|157.65|155.15|157.71|155.21|157.71|155.21|157.62|155.12|14
1623488170000|2021-06-12 08:56:10|157.72|155.22|157.75|155.25|157.79|155.29|157.72|155.22|13
1623488180000|2021-06-12 08:56:20|157.76|155.26|157.84|155.34|157.84|155.34|157.76|155.26|10
1623488190000|2021-06-12 08:56:30|157.85|155.35|157.84|155.34|157.88|155.38|157.84|155.34|10
1623488200000|2021-06-12 08:56:40|157.83|155.33|157.8|155.3|157.83|155.33|157.8|155.3|14
1623488210000|2021-06-12 08:56:50|157.81|155.31|157.82|155.32|157.82|155.32|157.8|155.3|6
1623488220000|2021-06-12 08:57:00|157.83|155.33|157.72|155.22|157.83|155.33|157.7|155.2|20
1623488230000|2021-06-12 08:57:10|157.71|155.21|157.75|155.25|157.77|155.27|157.71|155.21|12
1623488240000|2021-06-12 08:57:20|157.76|155.26|157.79|155.29|157.83|155.33|157.75|155.25|17
1623488250000|2021-06-12 08:57:30|157.78|155.28|157.79|155.29|157.79|155.29|157.78|155.28|6
1623488260000|2021-06-12 08:57:40|157.78|155.28|157.74|155.24|157.79|155.29|157.73|155.23|14
1623488270000|2021-06-12 08:57:50|157.75|155.25|157.77|155.27|157.77|155.27|157.75|155.25|9
1623488280000|2021-06-12 08:58:00|157.76|155.26|157.86|155.36|157.86|155.36|157.76|155.26|8
1623488290000|2021-06-12 08:58:10|157.85|155.35|157.87|155.37|157.88|155.38|157.85|155.35|11
1623488300000|2021-06-12 08:58:20|157.86|155.36|157.88|155.38|157.88|155.38|157.86|155.36|4
1623488310000|2021-06-12 08:58:30|157.87|155.37|157.88|155.38|157.88|155.38|157.87|155.37|2
1623488320000|2021-06-12 08:58:40|157.87|155.37|157.88|155.38|157.88|155.38|157.84|155.34|11
1623488330000|2021-06-12 08:58:50|157.87|155.37|157.86|155.36|157.88|155.38|157.86|155.36|4
1623488340000|2021-06-12 08:59:00|157.85|155.35|157.76|155.26|157.85|155.35|157.75|155.25|12
1623488350000|2021-06-12 08:59:10|157.77|155.27|157.72|155.22|157.77|155.27|157.72|155.22|13
1623488360000|2021-06-12 08:59:20|157.71|155.21|157.69|155.19|157.71|155.21|157.69|155.19|3
1623488370000|2021-06-12 08:59:30|157.67|155.17|157.62|155.12|157.67|155.17|157.62|155.12|10
1623488380000|2021-06-12 08:59:40|157.61|155.11|157.59|155.09|157.61|155.11|157.59|155.09|3
1623488390000|2021-06-12 08:59:50|157.58|155.08|157.49|154.99|157.58|155.08|157.49|154.99|14
1623488400000|2021-06-12 09:00:00|157.5|155|157.54|155.04|157.54|155.04|157.49|154.99|13
1623488410000|2021-06-12 09:00:10|157.56|155.06|157.6|155.1|157.6|155.1|157.56|155.06|11
1623488420000|2021-06-12 09:00:20|157.61|155.11|157.65|155.15|157.65|155.15|157.6|155.1|8
1623488430000|2021-06-12 09:00:30|157.64|155.14|157.82|155.32|157.82|155.32|157.61|155.11|22
1623488440000|2021-06-12 09:00:40|157.81|155.31|157.85|155.35|157.85|155.35|157.81|155.31|5
1623488450000|2021-06-12 09:00:50|157.84|155.34|157.77|155.27|157.84|155.34|157.76|155.26|11
1623488460000|2021-06-12 09:01:00|157.76|155.26|157.71|155.21|157.77|155.27|157.7|155.2|15
1623488470000|2021-06-12 09:01:10|157.7|155.2|157.66|155.16|157.71|155.21|157.64|155.14|18
1623488480000|2021-06-12 09:01:20|157.67|155.17|157.65|155.15|157.69|155.19|157.65|155.15|18
1623488490000|2021-06-12 09:01:30|157.64|155.14|157.4|154.9|157.65|155.15|157.4|154.9|17
1623488500000|2021-06-12 09:01:40|157.39|154.89|157.42|154.92|157.43|154.93|157.37|154.87|17
1623488510000|2021-06-12 09:01:50|157.41|154.91|157.4|154.9|157.42|154.92|157.39|154.89|13
1623488520000|2021-06-12 09:02:00|157.39|154.89|157.39|154.89|157.4|154.9|157.38|154.88|15
1623488530000|2021-06-12 09:02:10|157.4|154.9|157.21|154.71|157.4|154.9|157.19|154.69|22
1623488540000|2021-06-12 09:02:20|157.2|154.7|157.24|154.74|157.24|154.74|157.18|154.68|12
1623488550000|2021-06-12 09:02:30|157.25|154.75|157.25|154.75|157.3|154.8|157.25|154.75|17
1623488560000|2021-06-12 09:02:40|157.26|154.76|157.24|154.74|157.26|154.76|157.22|154.72|8
1623488570000|2021-06-12 09:02:50|157.25|154.75|157.42|154.92|157.42|154.92|157.24|154.74|19
1623488580000|2021-06-12 09:03:00|157.43|154.93|157.54|155.04|157.55|155.05|157.43|154.93|15
1623488590000|2021-06-12 09:03:10|157.55|155.05|157.67|155.17|157.67|155.17|157.55|155.05|15
1623488600000|2021-06-12 09:03:20|157.66|155.16|157.74|155.24|157.74|155.24|157.64|155.14|11
1623488610000|2021-06-12 09:03:30|157.73|155.23|157.84|155.34|157.85|155.35|157.72|155.22|17
1623488620000|2021-06-12 09:03:40|157.85|155.35|157.88|155.38|157.88|155.38|157.85|155.35|12
1623488630000|2021-06-12 09:03:50|157.89|155.39|157.9|155.4|157.9|155.4|157.88|155.38|6
1623488640000|2021-06-12 09:04:00|157.91|155.41|158.05|155.55|158.07|155.57|157.91|155.41|19
1623488650000|2021-06-12 09:04:10|158.04|155.54|158.09|155.59|158.1|155.6|158.02|155.52|16
1623488660000|2021-06-12 09:04:20|158.08|155.58|158|155.5|158.08|155.58|158|155.5|18
1623488670000|2021-06-12 09:04:30|157.99|155.49|157.96|155.46|158|155.5|157.95|155.45|13
1623488680000|2021-06-12 09:04:40|157.95|155.45|157.91|155.41|157.96|155.46|157.83|155.33|26
1623488690000|2021-06-12 09:04:50|157.9|155.4|158.04|155.54|158.04|155.54|157.9|155.4|14
1623488700000|2021-06-12 09:05:00|158.06|155.56|158.09|155.59|158.1|155.6|158.06|155.56|14
1623488710000|2021-06-12 09:05:10|158.1|155.6|158.13|155.63|158.14|155.64|158.1|155.6|10
1623488720000|2021-06-12 09:05:20|158.14|155.64|158.12|155.62|158.15|155.65|158.08|155.58|15
1623488730000|2021-06-12 09:05:30|158.13|155.63|158.2|155.7|158.2|155.7|158.13|155.63|18
1623488740000|2021-06-12 09:05:40|158.21|155.71|158.26|155.76|158.27|155.77|158.21|155.71|10
1623488750000|2021-06-12 09:05:50|158.27|155.77|158.28|155.78|158.28|155.78|158.24|155.74|9
1623488760000|2021-06-12 09:06:00|158.27|155.77|158.23|155.73|158.27|155.77|158.23|155.73|10
1623488770000|2021-06-12 09:06:10|158.2|155.7|158.21|155.71|158.21|155.71|158.16|155.66|19
1623488780000|2021-06-12 09:06:20|158.2|155.7|158.19|155.69|158.21|155.71|158.18|155.68|19
1623488790000|2021-06-12 09:06:30|158.2|155.7|158.23|155.73|158.24|155.74|158.19|155.69|18
1623488800000|2021-06-12 09:06:40|158.25|155.75|158.31|155.81|158.31|155.81|158.25|155.75|12
1623488810000|2021-06-12 09:06:50|158.32|155.82|158.24|155.74|158.33|155.83|158.24|155.74|11
1623488820000|2021-06-12 09:07:00|158.25|155.75|158.22|155.72|158.25|155.75|158.19|155.69|20
1623488830000|2021-06-12 09:07:10|158.24|155.74|158.32|155.82|158.32|155.82|158.24|155.74|9
1623488840000|2021-06-12 09:07:20|158.31|155.81|158.32|155.82|158.33|155.83|158.3|155.8|12
1623488850000|2021-06-12 09:07:30|158.31|155.81|158.38|155.88|158.39|155.89|158.31|155.81|10
1623488860000|2021-06-12 09:07:40|158.39|155.89|158.38|155.88|158.39|155.89|158.33|155.83|17
1623488870000|2021-06-12 09:07:50|158.39|155.89|158.45|155.95|158.48|155.98|158.38|155.88|19
1623488880000|2021-06-12 09:08:00|158.44|155.94|158.46|155.96|158.47|155.97|158.41|155.91|21
1623488890000|2021-06-12 09:08:10|158.47|155.97|158.49|155.99|158.5|156|158.47|155.97|8
1623488900000|2021-06-12 09:08:20|158.5|156|158.46|155.96|158.56|156.06|158.46|155.96|14
1623488910000|2021-06-12 09:08:30|158.47|155.97|158.44|155.94|158.47|155.97|158.41|155.91|24
1623488920000|2021-06-12 09:08:40|158.45|155.95|158.74|156.24|158.74|156.24|158.45|155.95|19
1623488930000|2021-06-12 09:08:50|158.73|156.23|158.74|156.24|158.82|156.32|158.71|156.21|20
1623488940000|2021-06-12 09:09:00|158.73|156.23|158.79|156.29|158.79|156.29|158.69|156.19|22
1623488950000|2021-06-12 09:09:10|158.82|156.32|158.81|156.31|158.83|156.33|158.79|156.29|10
1623488960000|2021-06-12 09:09:20|158.8|156.3|158.87|156.37|158.87|156.37|158.8|156.3|7
1623488970000|2021-06-12 09:09:30|158.86|156.36|158.93|156.43|158.93|156.43|158.86|156.36|14
1623488980000|2021-06-12 09:09:40|158.94|156.44|158.88|156.38|158.96|156.46|158.88|156.38|17
1623488990000|2021-06-12 09:09:50|158.89|156.39|158.89|156.39|158.92|156.42|158.87|156.37|17
1623489000000|2021-06-12 09:10:00|158.88|156.38|158.92|156.42|158.94|156.44|158.88|156.38|12
1623489010000|2021-06-12 09:10:10|158.89|156.39|158.86|156.36|158.89|156.39|158.85|156.35|8
1623489020000|2021-06-12 09:10:20|158.85|156.35|158.86|156.36|158.86|156.36|158.78|156.28|13
1623489030000|2021-06-12 09:10:30|158.87|156.37|158.92|156.42|158.92|156.42|158.86|156.36|9
1623489040000|2021-06-12 09:10:40|158.93|156.43|158.94|156.44|158.94|156.44|158.92|156.42|8
1623489050000|2021-06-12 09:10:50|158.93|156.43|158.95|156.45|158.96|156.46|158.93|156.43|17
1623489060000|2021-06-12 09:11:00|158.94|156.44|158.86|156.36|158.94|156.44|158.85|156.35|11
1623489070000|2021-06-12 09:11:10|158.85|156.35|158.84|156.34|158.85|156.35|158.82|156.32|17
1623489080000|2021-06-12 09:11:20|158.83|156.33|158.83|156.33|158.84|156.34|158.82|156.32|14
1623489090000|2021-06-12 09:11:30|158.82|156.32|158.84|156.34|158.89|156.39|158.81|156.31|21
1623489100000|2021-06-12 09:11:40|158.83|156.33|158.83|156.33|158.86|156.36|158.83|156.33|11
1623489110000|2021-06-12 09:11:50|158.8|156.3|158.59|156.09|158.8|156.3|158.57|156.07|22
1623489120000|2021-06-12 09:12:00|158.6|156.1|158.5|156|158.65|156.15|158.5|156|19
1623489130000|2021-06-12 09:12:10|158.51|156.01|158.47|155.97|158.52|156.02|158.47|155.97|23
1623489140000|2021-06-12 09:12:20|158.48|155.98|158.51|156.01|158.51|156.01|158.48|155.98|9
1623489150000|2021-06-12 09:12:30|158.5|156|158.43|155.93|158.53|156.03|158.43|155.93|18
1623489160000|2021-06-12 09:12:40|158.44|155.94|158.46|155.96|158.46|155.96|158.43|155.93|15
1623489170000|2021-06-12 09:12:50|158.45|155.95|158.47|155.97|158.47|155.97|158.43|155.93|11
1623489180000|2021-06-12 09:13:00|158.46|155.96|158.47|155.97|158.47|155.97|158.46|155.96|2
1623489190000|2021-06-12 09:13:10|158.48|155.98|158.6|156.1|158.6|156.1|158.48|155.98|9
1623489200000|2021-06-12 09:13:20|158.59|156.09|158.37|155.87|158.59|156.09|158.37|155.87|19
1623489210000|2021-06-12 09:13:30|158.38|155.88|158.28|155.78|158.4|155.9|158.28|155.78|19
1623489220000|2021-06-12 09:13:40|158.27|155.77|158.27|155.77|158.29|155.79|158.27|155.77|11
1623489230000|2021-06-12 09:13:50|158.28|155.78|158.28|155.78|158.29|155.79|158.27|155.77|9
1623489240000|2021-06-12 09:14:00|158.27|155.77|158.24|155.74|158.27|155.77|158.24|155.74|4
1623489250000|2021-06-12 09:14:10|158.23|155.73|158.26|155.76|158.26|155.76|158.21|155.71|12
1623489260000|2021-06-12 09:14:20|158.25|155.75|158.27|155.77|158.32|155.82|158.25|155.75|17
1623489270000|2021-06-12 09:14:30|158.28|155.78|158.3|155.8|158.3|155.8|158.27|155.77|8
1623489280000|2021-06-12 09:14:40|158.31|155.81|158.5|156|158.5|156|158.3|155.8|23
1623489290000|2021-06-12 09:14:50|158.49|155.99|158.52|156.02|158.53|156.03|158.47|155.97|20
1623489300000|2021-06-12 09:15:00|158.53|156.03|158.6|156.1|158.61|156.11|158.51|156.01|20
1623489310000|2021-06-12 09:15:10|158.61|156.11|158.7|156.2|158.7|156.2|158.6|156.1|12
1623489320000|2021-06-12 09:15:20|158.72|156.22|158.69|156.19|158.72|156.22|158.69|156.19|9
1623489330000|2021-06-12 09:15:30|158.7|156.2|158.76|156.26|158.79|156.29|158.69|156.19|14
1623489340000|2021-06-12 09:15:40|158.77|156.27|158.85|156.35|158.86|156.36|158.77|156.27|12
1623489350000|2021-06-12 09:15:50|158.86|156.36|158.9|156.4|158.9|156.4|158.86|156.36|5
1623489360000|2021-06-12 09:16:00|158.91|156.41|158.89|156.39|158.93|156.43|158.89|156.39|15
1623489370000|2021-06-12 09:16:10|158.87|156.37|158.87|156.37|158.89|156.39|158.87|156.37|9
1623489380000|2021-06-12 09:16:20|158.88|156.38|158.88|156.38|158.89|156.39|158.87|156.37|9
1623489390000|2021-06-12 09:16:30|158.87|156.37|158.86|156.36|158.87|156.37|158.85|156.35|12
1623489400000|2021-06-12 09:16:40|158.87|156.37|158.87|156.37|158.88|156.38|158.85|156.35|9
1623489410000|2021-06-12 09:16:50|158.88|156.38|158.92|156.42|158.93|156.43|158.87|156.37|8
1623489420000|2021-06-12 09:17:00|158.93|156.43|158.92|156.42|158.93|156.43|158.92|156.42|2
1623489430000|2021-06-12 09:17:10|158.93|156.43|158.96|156.46|158.96|156.46|158.93|156.43|9
1623489440000|2021-06-12 09:17:20|158.97|156.47|159.03|156.53|159.03|156.53|158.97|156.47|7
1623489450000|2021-06-12 09:17:30|159.04|156.54|159.17|156.67|159.17|156.67|159.04|156.54|12
1623489460000|2021-06-12 09:17:40|159.18|156.68|159.1|156.6|159.2|156.7|159.1|156.6|22
1623489470000|2021-06-12 09:17:50|159.11|156.61|159.27|156.77|159.27|156.77|159.1|156.6|23
1623489480000|2021-06-12 09:18:00|159.26|156.76|159.24|156.74|159.27|156.77|159.24|156.74|10
1623489490000|2021-06-12 09:18:10|159.23|156.73|159.28|156.78|159.3|156.8|159.22|156.72|15
1623489500000|2021-06-12 09:18:20|159.27|156.77|159.28|156.78|159.29|156.79|159.26|156.76|13
1623489510000|2021-06-12 09:18:30|159.29|156.79|159.23|156.73|159.3|156.8|159.23|156.73|14
1623489520000|2021-06-12 09:18:40|159.24|156.74|159.21|156.71|159.25|156.75|159.21|156.71|16
1623489530000|2021-06-12 09:18:50|159.22|156.72|159.22|156.72|159.23|156.73|159.21|156.71|13
1623489540000|2021-06-12 09:19:00|159.23|156.73|159.3|156.8|159.33|156.83|159.23|156.73|16
1623489550000|2021-06-12 09:19:10|159.31|156.81|159.29|156.79|159.32|156.82|159.29|156.79|8
1623489560000|2021-06-12 09:19:20|159.3|156.8|159.33|156.83|159.35|156.85|159.28|156.78|12
1623489570000|2021-06-12 09:19:30|159.34|156.84|159.34|156.84|159.37|156.87|159.33|156.83|19
1623489580000|2021-06-12 09:19:40|159.35|156.85|159.26|156.76|159.36|156.86|159.25|156.75|15
1623489590000|2021-06-12 09:19:50|159.25|156.75|159.23|156.73|159.31|156.81|159.23|156.73|16
1623489600000|2021-06-12 09:20:00|159.22|156.72|159.12|156.62|159.22|156.72|159.11|156.61|18
1623489610000|2021-06-12 09:20:10|159.13|156.63|159.15|156.65|159.18|156.68|159.11|156.61|16
1623489620000|2021-06-12 09:20:20|159.16|156.66|159.07|156.57|159.16|156.66|159.07|156.57|11
1623489630000|2021-06-12 09:20:30|159.05|156.55|159.02|156.52|159.05|156.55|159.02|156.52|16
1623489640000|2021-06-12 09:20:40|159.03|156.53|159|156.5|159.03|156.53|158.97|156.47|15
1623489650000|2021-06-12 09:20:50|159.01|156.51|159.02|156.52|159.02|156.52|159.01|156.51|10
1623489660000|2021-06-12 09:21:00|159.01|156.51|159.06|156.56|159.07|156.57|159.01|156.51|10
1623489670000|2021-06-12 09:21:10|159.05|156.55|159.04|156.54|159.06|156.56|159.04|156.54|10
1623489680000|2021-06-12 09:21:20|159.05|156.55|159.05|156.55|159.05|156.55|159.03|156.53|9
1623489690000|2021-06-12 09:21:30|159.06|156.56|159.11|156.61|159.14|156.64|159.06|156.56|17
1623489700000|2021-06-12 09:21:40|159.12|156.62|159.12|156.62|159.15|156.65|159.11|156.61|13
1623489710000|2021-06-12 09:21:50|159.13|156.63|159.14|156.64|159.15|156.65|159.13|156.63|13
1623489720000|2021-06-12 09:22:00|159.13|156.63|159.04|156.54|159.14|156.64|159.04|156.54|12
1623489730000|2021-06-12 09:22:10|159.05|156.55|159.07|156.57|159.07|156.57|159.04|156.54|6
1623489740000|2021-06-12 09:22:20|159.06|156.56|159.03|156.53|159.07|156.57|159.03|156.53|6
1623489750000|2021-06-12 09:22:30|159.04|156.54|159.05|156.55|159.06|156.56|159.04|156.54|8
1623489760000|2021-06-12 09:22:40|159.04|156.54|159.02|156.52|159.05|156.55|159.02|156.52|9
1623489770000|2021-06-12 09:22:50|159.01|156.51|159.03|156.53|159.03|156.53|159|156.5|10
1623489780000|2021-06-12 09:23:00|159.04|156.54|159.03|156.53|159.04|156.54|159.02|156.52|8
1623489790000|2021-06-12 09:23:10|159.02|156.52|158.99|156.49|159.03|156.53|158.99|156.49|12
1623489800000|2021-06-12 09:23:20|159|156.5|158.96|156.46|159|156.5|158.96|156.46|8
1623489810000|2021-06-12 09:23:30|158.94|156.44|158.99|156.49|158.99|156.49|158.94|156.44|12
1623489820000|2021-06-12 09:23:40|159|156.5|159.01|156.51|159.03|156.53|159|156.5|12
1623489830000|2021-06-12 09:23:50|159|156.5|158.99|156.49|159|156.5|158.97|156.47|6
1623489840000|2021-06-12 09:24:00|158.98|156.48|159|156.5|159.02|156.52|158.98|156.48|8
1623489850000|2021-06-12 09:24:10|158.99|156.49|158.99|156.49|159|156.5|158.98|156.48|9
1623489860000|2021-06-12 09:24:20|158.98|156.48|158.99|156.49|158.99|156.49|158.98|156.48|10
1623489870000|2021-06-12 09:24:30|158.98|156.48|158.95|156.45|158.98|156.48|158.92|156.42|17
1623489880000|2021-06-12 09:24:40|158.94|156.44|158.94|156.44|158.95|156.45|158.94|156.44|9
1623489890000|2021-06-12 09:24:50|158.92|156.42|158.86|156.36|158.92|156.42|158.86|156.36|14
1623489900000|2021-06-12 09:25:00|158.85|156.35|158.85|156.35|158.86|156.36|158.85|156.35|5
1623489910000|2021-06-12 09:25:10|158.86|156.36|158.85|156.35|158.91|156.41|158.83|156.33|19
1623489920000|2021-06-12 09:25:20|158.86|156.36|158.82|156.32|158.88|156.38|158.82|156.32|16
1623489930000|2021-06-12 09:25:30|158.81|156.31|158.76|156.26|158.82|156.32|158.76|156.26|13
1623489940000|2021-06-12 09:25:40|158.72|156.22|158.67|156.17|158.73|156.23|158.67|156.17|19
1623489950000|2021-06-12 09:25:50|158.68|156.18|158.59|156.09|158.68|156.18|158.59|156.09|18
1623489960000|2021-06-12 09:26:00|158.6|156.1|158.6|156.1|158.62|156.12|158.58|156.08|15
1623489970000|2021-06-12 09:26:10|158.59|156.09|158.76|156.26|158.78|156.28|158.59|156.09|20
1623489980000|2021-06-12 09:26:20|158.75|156.25|158.7|156.2|158.76|156.26|158.7|156.2|12
1623489990000|2021-06-12 09:26:30|158.69|156.19|158.66|156.16|158.71|156.21|158.66|156.16|10
1623490000000|2021-06-12 09:26:40|158.65|156.15|158.72|156.22|158.72|156.22|158.65|156.15|12
1623490010000|2021-06-12 09:26:50|158.71|156.21|158.72|156.22|158.73|156.23|158.71|156.21|4
1623490020000|2021-06-12 09:27:00|158.71|156.21|158.69|156.19|158.74|156.24|158.68|156.18|14
1623490030000|2021-06-12 09:27:10|158.68|156.18|158.67|156.17|158.68|156.18|158.67|156.17|4
1623490040000|2021-06-12 09:27:20|158.66|156.16|158.69|156.19|158.71|156.21|158.66|156.16|11
1623490050000|2021-06-12 09:27:30|158.68|156.18|158.68|156.18|158.69|156.19|158.66|156.16|14
1623490060000|2021-06-12 09:27:40|158.67|156.17|158.71|156.21|158.71|156.21|158.67|156.17|9
1623490070000|2021-06-12 09:27:50|158.7|156.2|158.76|156.26|158.76|156.26|158.7|156.2|8
1623490080000|2021-06-12 09:28:00|158.77|156.27|158.79|156.29|158.79|156.29|158.77|156.27|13
1623490090000|2021-06-12 09:28:10|158.8|156.3|158.91|156.41|158.92|156.42|158.8|156.3|11
1623490100000|2021-06-12 09:28:20|158.92|156.42|158.88|156.38|158.92|156.42|158.86|156.36|10
1623490110000|2021-06-12 09:28:30|158.87|156.37|158.93|156.43|158.93|156.43|158.86|156.36|12
1623490120000|2021-06-12 09:28:40|158.92|156.42|158.88|156.38|158.93|156.43|158.87|156.37|12
1623490130000|2021-06-12 09:28:50|158.87|156.37|158.93|156.43|158.93|156.43|158.87|156.37|9
1623490140000|2021-06-12 09:29:00|158.94|156.44|158.89|156.39|158.95|156.45|158.89|156.39|15
1623490150000|2021-06-12 09:29:10|158.88|156.38|158.82|156.32|158.89|156.39|158.81|156.31|15
1623490160000|2021-06-12 09:29:20|158.81|156.31|158.82|156.32|158.83|156.33|158.81|156.31|16
1623490170000|2021-06-12 09:29:30|158.81|156.31|158.75|156.25|158.81|156.31|158.75|156.25|9
1623490180000|2021-06-12 09:29:40|158.76|156.26|158.79|156.29|158.8|156.3|158.76|156.26|8
1623490190000|2021-06-12 09:29:50|158.8|156.3|158.83|156.33|158.83|156.33|158.78|156.28|11
1623490200000|2021-06-12 09:30:00|158.84|156.34|158.91|156.41|158.92|156.42|158.84|156.34|14
1623490210000|2021-06-12 09:30:10|158.9|156.4|158.9|156.4|158.9|156.4|158.88|156.38|7
1623490220000|2021-06-12 09:30:20|158.89|156.39|158.78|156.28|158.89|156.39|158.77|156.27|22
1623490230000|2021-06-12 09:30:30|158.79|156.29|158.68|156.18|158.79|156.29|158.68|156.18|21
1623490240000|2021-06-12 09:30:40|158.67|156.17|158.69|156.19|158.69|156.19|158.67|156.17|5
1623490250000|2021-06-12 09:30:50|158.7|156.2|158.65|156.15|158.71|156.21|158.63|156.13|19
1623490260000|2021-06-12 09:31:00|158.64|156.14|158.67|156.17|158.68|156.18|158.64|156.14|10
1623490270000|2021-06-12 09:31:10|158.68|156.18|158.64|156.14|158.71|156.21|158.64|156.14|12
1623490280000|2021-06-12 09:31:20|158.62|156.12|158.62|156.12|158.63|156.13|158.62|156.12|5
1623490290000|2021-06-12 09:31:30|158.61|156.11|158.47|155.97|158.62|156.12|158.47|155.97|15
1623490300000|2021-06-12 09:31:40|158.46|155.96|158.43|155.93|158.47|155.97|158.43|155.93|10
1623490310000|2021-06-12 09:31:50|158.44|155.94|158.44|155.94|158.47|155.97|158.43|155.93|17
1623490320000|2021-06-12 09:32:00|158.43|155.93|158.37|155.87|158.43|155.93|158.37|155.87|16
1623490330000|2021-06-12 09:32:10|158.36|155.86|158.33|155.83|158.36|155.86|158.33|155.83|9
1623490340000|2021-06-12 09:32:20|158.34|155.84|158.44|155.94|158.44|155.94|158.32|155.82|14
1623490350000|2021-06-12 09:32:30|158.45|155.95|158.45|155.95|158.47|155.97|158.44|155.94|21
1623490360000|2021-06-12 09:32:40|158.46|155.96|158.45|155.95|158.49|155.99|158.44|155.94|21
1623490370000|2021-06-12 09:32:50|158.46|155.96|158.5|156|158.51|156.01|158.45|155.95|16
1623490380000|2021-06-12 09:33:00|158.51|156.01|158.46|155.96|158.51|156.01|158.46|155.96|9
1623490390000|2021-06-12 09:33:10|158.45|155.95|158.42|155.92|158.47|155.97|158.41|155.91|15
1623490400000|2021-06-12 09:33:20|158.41|155.91|158.41|155.91|158.43|155.93|158.4|155.9|9
1623490410000|2021-06-12 09:33:30|158.42|155.92|158.4|155.9|158.42|155.92|158.4|155.9|9
1623490420000|2021-06-12 09:33:40|158.39|155.89|158.36|155.86|158.42|155.92|158.35|155.85|12
1623490430000|2021-06-12 09:33:50|158.35|155.85|158.34|155.84|158.37|155.87|158.34|155.84|10
1623490440000|2021-06-12 09:34:00|158.33|155.83|158.27|155.77|158.34|155.84|158.26|155.76|17
1623490450000|2021-06-12 09:34:10|158.26|155.76|158.24|155.74|158.27|155.77|158.24|155.74|15
1623490460000|2021-06-12 09:34:20|158.25|155.75|158.24|155.74|158.25|155.75|158.24|155.74|4
1623490470000|2021-06-12 09:34:30|158.25|155.75|158.31|155.81|158.31|155.81|158.24|155.74|14
1623490480000|2021-06-12 09:34:40|158.32|155.82|158.27|155.77|158.35|155.85|158.27|155.77|15
1623490490000|2021-06-12 09:34:50|158.28|155.78|158.23|155.73|158.28|155.78|158.22|155.72|8
1623490500000|2021-06-12 09:35:00|158.22|155.72|158.24|155.74|158.24|155.74|158.22|155.72|5
1623490510000|2021-06-12 09:35:10|158.26|155.76|158.2|155.7|158.3|155.8|158.2|155.7|19
1623490520000|2021-06-12 09:35:20|158.19|155.69|158.19|155.69|158.2|155.7|158.17|155.67|11
1623490530000|2021-06-12 09:35:30|158.18|155.68|158.19|155.69|158.2|155.7|158.18|155.68|6
1623490540000|2021-06-12 09:35:40|158.16|155.66|158.15|155.65|158.17|155.67|158.15|155.65|6
1623490550000|2021-06-12 09:35:50|158.17|155.67|158.18|155.68|158.2|155.7|158.17|155.67|9
1623490560000|2021-06-12 09:36:00|158.19|155.69|158.19|155.69|158.2|155.7|158.18|155.68|11
1623490570000|2021-06-12 09:36:10|158.18|155.68|158.29|155.79|158.29|155.79|158.18|155.68|11
1623490580000|2021-06-12 09:36:20|158.3|155.8|158.41|155.91|158.41|155.91|158.3|155.8|9
1623490590000|2021-06-12 09:36:30|158.42|155.92|158.43|155.93|158.44|155.94|158.4|155.9|15
1623490600000|2021-06-12 09:36:40|158.44|155.94|158.41|155.91|158.45|155.95|158.4|155.9|14
1623490610000|2021-06-12 09:36:50|158.4|155.9|158.31|155.81|158.41|155.91|158.31|155.81|20
1623490620000|2021-06-12 09:37:00|158.3|155.8|158.27|155.77|158.33|155.83|158.27|155.77|17
1623490630000|2021-06-12 09:37:10|158.28|155.78|158.26|155.76|158.29|155.79|158.26|155.76|10
1623490640000|2021-06-12 09:37:20|158.27|155.77|158.29|155.79|158.3|155.8|158.25|155.75|12
1623490650000|2021-06-12 09:37:30|158.3|155.8|158.33|155.83|158.34|155.84|158.29|155.79|10
1623490660000|2021-06-12 09:37:40|158.32|155.82|158.31|155.81|158.32|155.82|158.3|155.8|6
1623490670000|2021-06-12 09:37:50|158.32|155.82|158.29|155.79|158.35|155.85|158.29|155.79|12
1623490680000|2021-06-12 09:38:00|158.28|155.78|158.2|155.7|158.28|155.78|158.19|155.69|16
1623490690000|2021-06-12 09:38:10|158.21|155.71|158.24|155.74|158.25|155.75|158.21|155.71|10
1623490700000|2021-06-12 09:38:20|158.22|155.72|158.18|155.68|158.22|155.72|158.17|155.67|17
1623490710000|2021-06-12 09:38:30|158.17|155.67|158.16|155.66|158.18|155.68|158.15|155.65|14
1623490720000|2021-06-12 09:38:40|158.17|155.67|158.15|155.65|158.22|155.72|158.15|155.65|12
1623490730000|2021-06-12 09:38:50|158.14|155.64|158.15|155.65|158.15|155.65|158.13|155.63|9
1623490740000|2021-06-12 09:39:00|158.14|155.64|157.82|155.32|158.14|155.64|157.75|155.25|22
1623490750000|2021-06-12 09:39:10|157.81|155.31|157.94|155.44|157.95|155.45|157.8|155.3|27
1623490760000|2021-06-12 09:39:20|157.93|155.43|157.99|155.49|157.99|155.49|157.92|155.42|18
1623490770000|2021-06-12 09:39:30|158.03|155.53|158.02|155.52|158.03|155.53|157.99|155.49|18
1623490780000|2021-06-12 09:39:40|158|155.5|157.96|155.46|158.03|155.53|157.96|155.46|16
1623490790000|2021-06-12 09:39:50|157.97|155.47|157.98|155.48|157.98|155.48|157.95|155.45|20
1623490800000|2021-06-12 09:40:00|157.99|155.49|158.12|155.62|158.12|155.62|157.98|155.48|15
1623490810000|2021-06-12 09:40:10|158.13|155.63|158.21|155.71|158.22|155.72|158.12|155.62|12
1623490820000|2021-06-12 09:40:20|158.2|155.7|158.23|155.73|158.23|155.73|158.18|155.68|13
1623490830000|2021-06-12 09:40:30|158.24|155.74|158.24|155.74|158.24|155.74|158.22|155.72|7
1623490840000|2021-06-12 09:40:40|158.23|155.73|158.23|155.73|158.24|155.74|158.19|155.69|12
1623490850000|2021-06-12 09:40:50|158.24|155.74|158.24|155.74|158.25|155.75|158.23|155.73|7
1623490860000|2021-06-12 09:41:00|158.23|155.73|158.33|155.83|158.33|155.83|158.22|155.72|15
1623490870000|2021-06-12 09:41:10|158.34|155.84|158.35|155.85|158.35|155.85|158.33|155.83|6
1623490880000|2021-06-12 09:41:20|158.34|155.84|158.44|155.94|158.47|155.97|158.34|155.84|18
1623490890000|2021-06-12 09:41:30|158.43|155.93|158.46|155.96|158.47|155.97|158.43|155.93|13
1623490900000|2021-06-12 09:41:40|158.47|155.97|158.43|155.93|158.47|155.97|158.41|155.91|10
1623490910000|2021-06-12 09:41:50|158.42|155.92|158.37|155.87|158.43|155.93|158.36|155.86|18
1623490920000|2021-06-12 09:42:00|158.36|155.86|158.47|155.97|158.47|155.97|158.36|155.86|15
1623490930000|2021-06-12 09:42:10|158.46|155.96|158.46|155.96|158.48|155.98|158.46|155.96|13
1623490940000|2021-06-12 09:42:20|158.47|155.97|158.42|155.92|158.47|155.97|158.39|155.89|13
1623490950000|2021-06-12 09:42:30|158.41|155.91|158.43|155.93|158.44|155.94|158.38|155.88|14
1623490960000|2021-06-12 09:42:40|158.44|155.94|158.44|155.94|158.44|155.94|158.39|155.89|15
1623490970000|2021-06-12 09:42:50|158.45|155.95|158.41|155.91|158.45|155.95|158.4|155.9|16
1623490980000|2021-06-12 09:43:00|158.42|155.92|158.45|155.95|158.48|155.98|158.42|155.92|14
1623490990000|2021-06-12 09:43:10|158.44|155.94|158.43|155.93|158.45|155.95|158.37|155.87|16
1623491000000|2021-06-12 09:43:20|158.42|155.92|158.33|155.83|158.42|155.92|158.33|155.83|13
1623491010000|2021-06-12 09:43:30|158.31|155.81|158.44|155.94|158.44|155.94|158.31|155.81|19
1623491020000|2021-06-12 09:43:40|158.43|155.93|158.46|155.96|158.47|155.97|158.41|155.91|13
1623491030000|2021-06-12 09:43:50|158.47|155.97|158.47|155.97|158.47|155.97|158.47|155.97|1
1623491040000|2021-06-12 09:44:00|158.46|155.96|158.31|155.81|158.46|155.96|158.3|155.8|22
1623491050000|2021-06-12 09:44:10|158.3|155.8|158.29|155.79|158.31|155.81|158.29|155.79|12
1623491060000|2021-06-12 09:44:20|158.3|155.8|158.26|155.76|158.31|155.81|158.26|155.76|13
1623491070000|2021-06-12 09:44:30|158.25|155.75|158.21|155.71|158.25|155.75|158.18|155.68|20
1623491080000|2021-06-12 09:44:40|158.2|155.7|158.19|155.69|158.22|155.72|158.19|155.69|11
1623491090000|2021-06-12 09:44:50|158.2|155.7|158.26|155.76|158.26|155.76|158.19|155.69|14
1623491100000|2021-06-12 09:45:00|158.25|155.75|158.38|155.88|158.38|155.88|158.25|155.75|23
1623491110000|2021-06-12 09:45:10|158.37|155.87|158.3|155.8|158.38|155.88|158.3|155.8|16
1623491120000|2021-06-12 09:45:20|158.29|155.79|158.28|155.78|158.29|155.79|158.26|155.76|14
1623491130000|2021-06-12 09:45:30|158.29|155.79|158.27|155.77|158.3|155.8|158.26|155.76|8
1623491140000|2021-06-12 09:45:40|158.26|155.76|158.21|155.71|158.27|155.77|158.19|155.69|13
1623491150000|2021-06-12 09:45:50|158.2|155.7|158.17|155.67|158.2|155.7|158.15|155.65|15
1623491160000|2021-06-12 09:46:00|158.18|155.68|158.23|155.73|158.24|155.74|158.18|155.68|15
1623491170000|2021-06-12 09:46:10|158.22|155.72|158.24|155.74|158.24|155.74|158.21|155.71|18
1623491180000|2021-06-12 09:46:20|158.23|155.73|158.22|155.72|158.24|155.74|158.21|155.71|11
1623491190000|2021-06-12 09:46:30|158.23|155.73|158.23|155.73|158.24|155.74|158.2|155.7|16
1623491200000|2021-06-12 09:46:40|158.24|155.74|158.18|155.68|158.24|155.74|158.18|155.68|8
1623491210000|2021-06-12 09:46:50|158.17|155.67|158.19|155.69|158.19|155.69|158.13|155.63|16
1623491220000|2021-06-12 09:47:00|158.18|155.68|158.24|155.74|158.24|155.74|158.17|155.67|17
1623491230000|2021-06-12 09:47:10|158.23|155.73|158.21|155.71|158.23|155.73|158.2|155.7|13
1623491240000|2021-06-12 09:47:20|158.2|155.7|158.28|155.78|158.28|155.78|158.2|155.7|16
1623491250000|2021-06-12 09:47:30|158.29|155.79|158.35|155.85|158.36|155.86|158.28|155.78|11
1623491260000|2021-06-12 09:47:40|158.38|155.88|158.37|155.87|158.38|155.88|158.36|155.86|14
1623491270000|2021-06-12 09:47:50|158.36|155.86|158.39|155.89|158.41|155.91|158.36|155.86|16
1623491280000|2021-06-12 09:48:00|158.41|155.91|158.33|155.83|158.41|155.91|158.28|155.78|16
1623491290000|2021-06-12 09:48:10|158.34|155.84|158.35|155.85|158.39|155.89|158.33|155.83|20
1623491300000|2021-06-12 09:48:20|158.36|155.86|158.36|155.86|158.36|155.86|158.36|155.86|1
1623491310000|2021-06-12 09:48:30|158.35|155.85|158.36|155.86|158.37|155.87|158.35|155.85|10
1623491320000|2021-06-12 09:48:40|158.37|155.87|158.41|155.91|158.41|155.91|158.37|155.87|9
1623491330000|2021-06-12 09:48:50|158.39|155.89|158.4|155.9|158.42|155.92|158.39|155.89|12
1623491340000|2021-06-12 09:49:00|158.41|155.91|158.41|155.91|158.41|155.91|158.4|155.9|7
1623491350000|2021-06-12 09:49:10|158.4|155.9|158.48|155.98|158.49|155.99|158.4|155.9|21
1623491360000|2021-06-12 09:49:20|158.47|155.97|158.47|155.97|158.47|155.97|158.47|155.97|1
1623491370000|2021-06-12 09:49:30|158.48|155.98|158.5|156|158.51|156.01|158.48|155.98|8
1623491380000|2021-06-12 09:49:40|158.49|155.99|158.46|155.96|158.49|155.99|158.45|155.95|6
1623491390000|2021-06-12 09:49:50|158.47|155.97|158.46|155.96|158.47|155.97|158.44|155.94|18
1623491400000|2021-06-12 09:50:00|158.48|155.98|158.49|155.99|158.5|156|158.45|155.95|20
1623491410000|2021-06-12 09:50:10|158.5|156|158.54|156.04|158.54|156.04|158.49|155.99|14
1623491420000|2021-06-12 09:50:20|158.53|156.03|158.49|155.99|158.54|156.04|158.49|155.99|8
1623491430000|2021-06-12 09:50:30|158.48|155.98|158.48|155.98|158.48|155.98|158.45|155.95|7
1623491440000|2021-06-12 09:50:40|158.47|155.97|158.41|155.91|158.47|155.97|158.4|155.9|16
1623491450000|2021-06-12 09:50:50|158.42|155.92|158.36|155.86|158.42|155.92|158.36|155.86|17
1623491460000|2021-06-12 09:51:00|158.34|155.84|158.3|155.8|158.34|155.84|158.29|155.79|12
1623491470000|2021-06-12 09:51:10|158.29|155.79|158.25|155.75|158.3|155.8|158.25|155.75|13
1623491480000|2021-06-12 09:51:20|158.23|155.73|158.13|155.63|158.24|155.74|158.13|155.63|9
1623491490000|2021-06-12 09:51:30|158.14|155.64|158.2|155.7|158.22|155.72|158.12|155.62|16
1623491500000|2021-06-12 09:51:40|158.23|155.73|158.26|155.76|158.26|155.76|158.23|155.73|15
1623491510000|2021-06-12 09:51:50|158.25|155.75|158.22|155.72|158.26|155.76|158.22|155.72|10
1623491520000|2021-06-12 09:52:00|158.2|155.7|158.19|155.69|158.2|155.7|158.18|155.68|14
1623491530000|2021-06-12 09:52:10|158.2|155.7|158.23|155.73|158.23|155.73|158.19|155.69|19
1623491540000|2021-06-12 09:52:20|158.22|155.72|158.17|155.67|158.23|155.73|158.16|155.66|14
1623491550000|2021-06-12 09:52:30|158.18|155.68|158.25|155.75|158.26|155.76|158.17|155.67|18
1623491560000|2021-06-12 09:52:40|158.24|155.74|158.25|155.75|158.26|155.76|158.24|155.74|8
1623491570000|2021-06-12 09:52:50|158.24|155.74|158.3|155.8|158.31|155.81|158.24|155.74|7
1623491580000|2021-06-12 09:53:00|158.28|155.78|158.27|155.77|158.28|155.78|158.26|155.76|12
1623491590000|2021-06-12 09:53:10|158.28|155.78|158.3|155.8|158.3|155.8|158.27|155.77|8
1623491600000|2021-06-12 09:53:20|158.29|155.79|158.26|155.76|158.3|155.8|158.25|155.75|10
1623491610000|2021-06-12 09:53:30|158.27|155.77|158.32|155.82|158.33|155.83|158.26|155.76|18
1623491620000|2021-06-12 09:53:40|158.33|155.83|158.28|155.78|158.33|155.83|158.28|155.78|7
1623491630000|2021-06-12 09:53:50|158.27|155.77|158.22|155.72|158.27|155.77|158.21|155.71|8
1623491640000|2021-06-12 09:54:00|158.23|155.73|158.27|155.77|158.28|155.78|158.21|155.71|12
1623491650000|2021-06-12 09:54:10|158.25|155.75|158.18|155.68|158.25|155.75|158.18|155.68|16
1623491660000|2021-06-12 09:54:20|158.17|155.67|158.09|155.59|158.17|155.67|158.08|155.58|23
1623491670000|2021-06-12 09:54:30|158.08|155.58|158.06|155.56|158.09|155.59|158.05|155.55|8
1623491680000|2021-06-12 09:54:40|158.05|155.55|158.03|155.53|158.06|155.56|158.02|155.52|9
1623491690000|2021-06-12 09:54:50|158.02|155.52|158.01|155.51|158.02|155.52|157.98|155.48|16
1623491700000|2021-06-12 09:55:00|158|155.5|158.02|155.52|158.03|155.53|157.98|155.48|17
1623491710000|2021-06-12 09:55:10|158.03|155.53|158.02|155.52|158.04|155.54|158.02|155.52|13
1623491720000|2021-06-12 09:55:20|158.03|155.53|158.02|155.52|158.03|155.53|158.01|155.51|12
1623491730000|2021-06-12 09:55:30|158.03|155.53|158.05|155.55|158.05|155.55|158.02|155.52|15
1623491740000|2021-06-12 09:55:40|158.06|155.56|158.08|155.58|158.08|155.58|158.06|155.56|8
1623491750000|2021-06-12 09:55:50|158.07|155.57|158.05|155.55|158.07|155.57|158.04|155.54|5
1623491760000|2021-06-12 09:56:00|158.04|155.54|157.98|155.48|158.04|155.54|157.98|155.48|7
1623491770000|2021-06-12 09:56:10|157.99|155.49|157.95|155.45|157.99|155.49|157.87|155.37|17
1623491780000|2021-06-12 09:56:20|157.96|155.46|158.02|155.52|158.02|155.52|157.96|155.46|19
1623491790000|2021-06-12 09:56:30|158.04|155.54|158.08|155.58|158.08|155.58|158.04|155.54|8
1623491800000|2021-06-12 09:56:40|158.07|155.57|158.1|155.6|158.1|155.6|158.02|155.52|21
1623491810000|2021-06-12 09:56:50|158.11|155.61|158.18|155.68|158.19|155.69|158.1|155.6|14
1623491820000|2021-06-12 09:57:00|158.17|155.67|158.52|156.02|158.52|156.02|158.17|155.67|20
1623491830000|2021-06-12 09:57:10|158.51|156.01|158.51|156.01|158.52|156.02|158.46|155.96|23
1623491840000|2021-06-12 09:57:20|158.5|156|158.51|156.01|158.52|156.02|158.45|155.95|16
1623491850000|2021-06-12 09:57:30|158.52|156.02|158.59|156.09|158.59|156.09|158.52|156.02|19
1623491860000|2021-06-12 09:57:40|158.58|156.08|158.57|156.07|158.66|156.16|158.57|156.07|15
1623491870000|2021-06-12 09:57:50|158.56|156.06|158.65|156.15|158.66|156.16|158.55|156.05|15
1623491880000|2021-06-12 09:58:00|158.64|156.14|158.62|156.12|158.64|156.14|158.57|156.07|17
1623491890000|2021-06-12 09:58:10|158.63|156.13|158.64|156.14|158.66|156.16|158.62|156.12|8
1623491900000|2021-06-12 09:58:20|158.65|156.15|158.65|156.15|158.66|156.16|158.64|156.14|11
1623491910000|2021-06-12 09:58:30|158.66|156.16|158.71|156.21|158.72|156.22|158.65|156.15|14
1623491920000|2021-06-12 09:58:40|158.7|156.2|158.72|156.22|158.72|156.22|158.67|156.17|10
1623491930000|2021-06-12 09:58:50|158.71|156.21|158.72|156.22|158.72|156.22|158.71|156.21|8
1623491940000|2021-06-12 09:59:00|158.71|156.21|158.58|156.08|158.72|156.22|158.58|156.08|13
1623491950000|2021-06-12 09:59:10|158.59|156.09|158.62|156.12|158.62|156.12|158.56|156.06|10
1623491960000|2021-06-12 09:59:20|158.63|156.13|158.6|156.1|158.63|156.13|158.59|156.09|7
1623491970000|2021-06-12 09:59:30|158.59|156.09|158.58|156.08|158.6|156.1|158.57|156.07|8
1623491980000|2021-06-12 09:59:40|158.57|156.07|158.58|156.08|158.58|156.08|158.57|156.07|6
1623491990000|2021-06-12 09:59:50|158.57|156.07|158.57|156.07|158.57|156.07|158.55|156.05|7
1623492000000|2021-06-12 10:00:00|158.58|156.08|158.72|156.22|158.72|156.22|158.58|156.08|14
1623492010000|2021-06-12 10:00:10|158.71|156.21|158.82|156.32|158.85|156.35|158.71|156.21|23
1623492020000|2021-06-12 10:00:20|158.83|156.33|158.85|156.35|158.85|156.35|158.79|156.29|16
1623492030000|2021-06-12 10:00:30|158.84|156.34|158.83|156.33|158.85|156.35|158.82|156.32|13
1623492040000|2021-06-12 10:00:40|158.84|156.34|158.85|156.35|158.87|156.37|158.84|156.34|13
1623492050000|2021-06-12 10:00:50|158.84|156.34|158.77|156.27|158.85|156.35|158.77|156.27|11
1623492060000|2021-06-12 10:01:00|158.76|156.26|158.64|156.14|158.76|156.26|158.64|156.14|16
1623492070000|2021-06-12 10:01:10|158.63|156.13|158.6|156.1|158.63|156.13|158.59|156.09|10
1623492080000|2021-06-12 10:01:20|158.61|156.11|158.62|156.12|158.67|156.17|158.61|156.11|22
1623492090000|2021-06-12 10:01:30|158.61|156.11|158.47|155.97|158.61|156.11|158.47|155.97|22
1623492100000|2021-06-12 10:01:40|158.46|155.96|158.49|155.99|158.49|155.99|158.45|155.95|11
1623492110000|2021-06-12 10:01:50|158.47|155.97|158.45|155.95|158.5|156|158.45|155.95|15
1623492120000|2021-06-12 10:02:00|158.46|155.96|158.39|155.89|158.47|155.97|158.38|155.88|23
1623492130000|2021-06-12 10:02:10|158.41|155.91|158.38|155.88|158.43|155.93|158.38|155.88|16
1623492140000|2021-06-12 10:02:20|158.37|155.87|158.37|155.87|158.38|155.88|158.36|155.86|7
1623492150000|2021-06-12 10:02:30|158.35|155.85|158.42|155.92|158.42|155.92|158.34|155.84|18
1623492160000|2021-06-12 10:02:40|158.41|155.91|158.48|155.98|158.48|155.98|158.41|155.91|17
1623492170000|2021-06-12 10:02:50|158.49|155.99|158.49|155.99|158.5|156|158.47|155.97|9
1623492180000|2021-06-12 10:03:00|158.5|156|158.56|156.06|158.57|156.07|158.5|156|6
1623492190000|2021-06-12 10:03:10|158.6|156.1|158.74|156.24|158.75|156.25|158.6|156.1|19
1623492200000|2021-06-12 10:03:20|158.75|156.25|158.71|156.21|158.75|156.25|158.71|156.21|11
1623492210000|2021-06-12 10:03:30|158.72|156.22|158.78|156.28|158.78|156.28|158.72|156.22|10
1623492220000|2021-06-12 10:03:40|158.79|156.29|158.64|156.14|158.79|156.29|158.63|156.13|19
1623492230000|2021-06-12 10:03:50|158.63|156.13|158.69|156.19|158.69|156.19|158.59|156.09|14
1623492240000|2021-06-12 10:04:00|158.68|156.18|158.77|156.27|158.77|156.27|158.68|156.18|17
1623492250000|2021-06-12 10:04:10|158.78|156.28|158.78|156.28|158.78|156.28|158.77|156.27|3
1623492260000|2021-06-12 10:04:20|158.79|156.29|158.83|156.33|158.86|156.36|158.78|156.28|15
1623492270000|2021-06-12 10:04:30|158.82|156.32|158.79|156.29|158.84|156.34|158.78|156.28|10
1623492280000|2021-06-12 10:04:40|158.78|156.28|158.79|156.29|158.81|156.31|158.76|156.26|14
1623492290000|2021-06-12 10:04:50|158.76|156.26|158.86|156.36|158.87|156.37|158.76|156.26|12
1623492300000|2021-06-12 10:05:00|158.87|156.37|158.9|156.4|158.9|156.4|158.86|156.36|8
1623492310000|2021-06-12 10:05:10|158.89|156.39|158.92|156.42|158.93|156.43|158.89|156.39|17
1623492320000|2021-06-12 10:05:20|158.93|156.43|158.9|156.4|158.95|156.45|158.9|156.4|10
1623492330000|2021-06-12 10:05:30|158.91|156.41|158.94|156.44|158.94|156.44|158.89|156.39|15
1623492340000|2021-06-12 10:05:40|158.93|156.43|158.9|156.4|158.94|156.44|158.89|156.39|14
1623492350000|2021-06-12 10:05:50|158.89|156.39|158.89|156.39|158.89|156.39|158.89|156.39|1
1623492360000|2021-06-12 10:06:00|158.9|156.4|158.92|156.42|158.92|156.42|158.89|156.39|7
1623492370000|2021-06-12 10:06:10|158.93|156.43|158.82|156.32|158.93|156.43|158.82|156.32|18
1623492380000|2021-06-12 10:06:20|158.83|156.33|158.81|156.31|158.83|156.33|158.81|156.31|11
1623492390000|2021-06-12 10:06:30|158.8|156.3|158.77|156.27|158.8|156.3|158.75|156.25|16
1623492400000|2021-06-12 10:06:40|158.76|156.26|158.76|156.26|158.77|156.27|158.75|156.25|5
1623492410000|2021-06-12 10:06:50|158.77|156.27|158.82|156.32|158.83|156.33|158.77|156.27|15
1623492420000|2021-06-12 10:07:00|158.81|156.31|158.76|156.26|158.81|156.31|158.76|156.26|7
1623492430000|2021-06-12 10:07:10|158.75|156.25|158.66|156.16|158.75|156.25|158.66|156.16|10
1623492440000|2021-06-12 10:07:20|158.67|156.17|158.62|156.12|158.67|156.17|158.62|156.12|8
1623492450000|2021-06-12 10:07:30|158.63|156.13|158.59|156.09|158.64|156.14|158.59|156.09|7
1623492460000|2021-06-12 10:07:40|158.6|156.1|158.54|156.04|158.6|156.1|158.54|156.04|14
1623492470000|2021-06-12 10:07:50|158.53|156.03|158.56|156.06|158.57|156.07|158.53|156.03|12
1623492480000|2021-06-12 10:08:00|158.55|156.05|158.44|155.94|158.56|156.06|158.44|155.94|11
1623492490000|2021-06-12 10:08:10|158.43|155.93|158.34|155.84|158.44|155.94|158.34|155.84|14
1623492500000|2021-06-12 10:08:20|158.35|155.85|158.32|155.82|158.35|155.85|158.31|155.81|14
1623492510000|2021-06-12 10:08:30|158.31|155.81|158.3|155.8|158.34|155.84|158.3|155.8|12
1623492520000|2021-06-12 10:08:40|158.28|155.78|158.27|155.77|158.3|155.8|158.19|155.69|16
1623492530000|2021-06-12 10:08:50|158.28|155.78|158.26|155.76|158.29|155.79|158.26|155.76|7
1623492540000|2021-06-12 10:09:00|158.27|155.77|158.32|155.82|158.35|155.85|158.27|155.77|15
1623492550000|2021-06-12 10:09:10|158.29|155.79|158.13|155.63|158.29|155.79|158.13|155.63|15
1623492560000|2021-06-12 10:09:20|158.14|155.64|158.13|155.63|158.15|155.65|158.13|155.63|10
1623492570000|2021-06-12 10:09:30|158.12|155.62|158.08|155.58|158.12|155.62|158.06|155.56|14
1623492580000|2021-06-12 10:09:40|158.07|155.57|158.13|155.63|158.17|155.67|158.07|155.57|25
1623492590000|2021-06-12 10:09:50|158.14|155.64|157.98|155.48|158.14|155.64|157.98|155.48|13
1623492600000|2021-06-12 10:10:00|157.99|155.49|158.1|155.6|158.11|155.61|157.99|155.49|14
1623492610000|2021-06-12 10:10:10|158.13|155.63|158.12|155.62|158.17|155.67|158.12|155.62|19
1623492620000|2021-06-12 10:10:20|158.11|155.61|158.05|155.55|158.11|155.61|158.04|155.54|12
1623492630000|2021-06-12 10:10:30|158.04|155.54|157.98|155.48|158.05|155.55|157.96|155.46|14
1623492640000|2021-06-12 10:10:40|157.97|155.47|158.02|155.52|158.02|155.52|157.96|155.46|14
1623492650000|2021-06-12 10:10:50|158.04|155.54|158.14|155.64|158.14|155.64|158.04|155.54|19
1623492660000|2021-06-12 10:11:00|158.13|155.63|158.2|155.7|158.2|155.7|158.13|155.63|12
1623492670000|2021-06-12 10:11:10|158.21|155.71|158.1|155.6|158.23|155.73|158.09|155.59|20
1623492680000|2021-06-12 10:11:20|158.09|155.59|158.16|155.66|158.16|155.66|158.09|155.59|10
1623492690000|2021-06-12 10:11:30|158.15|155.65|158.06|155.56|158.16|155.66|158.04|155.54|16
1623492700000|2021-06-12 10:11:40|158.07|155.57|158.07|155.57|158.08|155.58|158.06|155.56|7
1623492710000|2021-06-12 10:11:50|158.05|155.55|158.02|155.52|158.05|155.55|158.02|155.52|3
1623492720000|2021-06-12 10:12:00|158.03|155.53|158.01|155.51|158.03|155.53|158.01|155.51|15
1623492730000|2021-06-12 10:12:10|158.02|155.52|158|155.5|158.04|155.54|158|155.5|16
1623492740000|2021-06-12 10:12:20|157.97|155.47|157.94|155.44|157.97|155.47|157.94|155.44|8
1623492750000|2021-06-12 10:12:30|157.92|155.42|157.94|155.44|157.95|155.45|157.9|155.4|18
1623492760000|2021-06-12 10:12:40|157.93|155.43|157.98|155.48|157.99|155.49|157.93|155.43|17
1623492770000|2021-06-12 10:12:50|157.99|155.49|157.94|155.44|158.01|155.51|157.92|155.42|18
1623492780000|2021-06-12 10:13:00|157.93|155.43|157.85|155.35|157.94|155.44|157.85|155.35|19
1623492790000|2021-06-12 10:13:10|157.86|155.36|157.85|155.35|157.86|155.36|157.85|155.35|2
1623492800000|2021-06-12 10:13:20|157.83|155.33|157.83|155.33|157.83|155.33|157.83|155.33|1
1623492810000|2021-06-12 10:13:30|157.84|155.34|157.85|155.35|157.85|155.35|157.83|155.33|12
1623492820000|2021-06-12 10:13:40|157.86|155.36|157.82|155.32|157.86|155.36|157.82|155.32|13
1623492830000|2021-06-12 10:13:50|157.8|155.3|157.71|155.21|157.83|155.33|157.7|155.2|12
1623492840000|2021-06-12 10:14:00|157.7|155.2|157.81|155.31|157.82|155.32|157.7|155.2|12
1623492850000|2021-06-12 10:14:10|157.79|155.29|157.69|155.19|157.8|155.3|157.69|155.19|17
1623492860000|2021-06-12 10:14:20|157.68|155.18|157.63|155.13|157.7|155.2|157.63|155.13|13
1623492870000|2021-06-12 10:14:30|157.61|155.11|157.6|155.1|157.61|155.11|157.59|155.09|20
1623492880000|2021-06-12 10:14:40|157.59|155.09|157.03|154.53|157.59|155.09|157.03|154.53|29
1623492890000|2021-06-12 10:14:50|157.01|154.51|156.97|154.47|157.02|154.52|156.79|154.29|32
1623492900000|2021-06-12 10:15:00|156.99|154.49|157.04|154.54|157.04|154.54|156.81|154.31|29
1623492910000|2021-06-12 10:15:10|157.06|154.56|157.12|154.62|157.15|154.65|156.9|154.4|28
1623492920000|2021-06-12 10:15:20|157.1|154.6|157.11|154.61|157.16|154.66|157.08|154.58|22
1623492930000|2021-06-12 10:15:30|157.1|154.6|156.86|154.36|157.12|154.62|156.82|154.32|27
1623492940000|2021-06-12 10:15:40|156.85|154.35|156.87|154.37|156.96|154.46|156.84|154.34|25
1623492950000|2021-06-12 10:15:50|156.85|154.35|156.67|154.17|156.86|154.36|156.67|154.17|22
1623492960000|2021-06-12 10:16:00|156.61|154.11|156.48|153.98|156.62|154.12|156.47|153.97|25
1623492970000|2021-06-12 10:16:10|156.49|153.99|156.44|153.94|156.49|153.99|156.34|153.84|24
1623492980000|2021-06-12 10:16:20|156.43|153.93|156.38|153.88|156.44|153.94|156.37|153.87|18
1623492990000|2021-06-12 10:16:30|156.39|153.89|156.34|153.84|156.4|153.9|156.33|153.83|14
1623493000000|2021-06-12 10:16:40|156.37|153.87|156.45|153.95|156.46|153.96|156.37|153.87|13
1623493010000|2021-06-12 10:16:50|156.44|153.94|156.4|153.9|156.45|153.95|156.4|153.9|19
1623493020000|2021-06-12 10:17:00|156.39|153.89|156.4|153.9|156.47|153.97|156.39|153.89|21
1623493030000|2021-06-12 10:17:10|156.39|153.89|156.18|153.68|156.39|153.89|156.08|153.58|29
1623493040000|2021-06-12 10:17:20|156.17|153.67|156.17|153.67|156.19|153.69|156.15|153.65|15
1623493050000|2021-06-12 10:17:30|156.18|153.68|156.26|153.76|156.27|153.77|156.18|153.68|24
1623493060000|2021-06-12 10:17:40|156.25|153.75|156.4|153.9|156.4|153.9|156.25|153.75|19
1623493070000|2021-06-12 10:17:50|156.39|153.89|156.49|153.99|156.5|154|156.39|153.89|19
1623493080000|2021-06-12 10:18:00|156.5|154|156.39|153.89|156.6|154.1|156.39|153.89|30
1623493090000|2021-06-12 10:18:10|156.38|153.88|156.48|153.98|156.48|153.98|156.37|153.87|18
1623493100000|2021-06-12 10:18:20|156.47|153.97|156.45|153.95|156.5|154|156.38|153.88|26
1623493110000|2021-06-12 10:18:30|156.43|153.93|156.51|154.01|156.51|154.01|156.43|153.93|21
1623493120000|2021-06-12 10:18:40|156.52|154.02|156.39|153.89|156.61|154.11|156.38|153.88|26
1623493130000|2021-06-12 10:18:50|156.4|153.9|156.4|153.9|156.44|153.94|156.39|153.89|18
1623493140000|2021-06-12 10:19:00|156.41|153.91|156.77|154.27|156.78|154.28|156.41|153.91|23
1623493150000|2021-06-12 10:19:10|156.76|154.26|156.85|154.35|156.87|154.37|156.75|154.25|26
1623493160000|2021-06-12 10:19:20|156.86|154.36|156.61|154.11|156.86|154.36|156.6|154.1|23
1623493170000|2021-06-12 10:19:30|156.62|154.12|156.85|154.35|156.85|154.35|156.62|154.12|20
1623493180000|2021-06-12 10:19:40|156.86|154.36|156.79|154.29|156.89|154.39|156.79|154.29|25
1623493190000|2021-06-12 10:19:50|156.78|154.28|156.87|154.37|156.87|154.37|156.75|154.25|23
1623493200000|2021-06-12 10:20:00|156.88|154.38|156.86|154.36|156.91|154.41|156.85|154.35|20
1623493210000|2021-06-12 10:20:10|156.87|154.37|156.8|154.3|156.88|154.38|156.73|154.23|23
1623493220000|2021-06-12 10:20:20|156.81|154.31|157.02|154.52|157.04|154.54|156.81|154.31|19
1623493230000|2021-06-12 10:20:30|157.01|154.51|157.24|154.74|157.25|154.75|156.99|154.49|27
1623493240000|2021-06-12 10:20:40|157.25|154.75|157.17|154.67|157.29|154.79|157.15|154.65|24
1623493250000|2021-06-12 10:20:50|157.16|154.66|157.19|154.69|157.23|154.73|157.16|154.66|17
1623493260000|2021-06-12 10:21:00|157.18|154.68|157.42|154.92|157.42|154.92|157.18|154.68|22
1623493270000|2021-06-12 10:21:10|157.43|154.93|157.47|154.97|157.48|154.98|157.43|154.93|15
1623493280000|2021-06-12 10:21:20|157.46|154.96|157.46|154.96|157.48|154.98|157.42|154.92|15
1623493290000|2021-06-12 10:21:30|157.47|154.97|157.45|154.95|157.48|154.98|157.44|154.94|10
1623493300000|2021-06-12 10:21:40|157.46|154.96|157.51|155.01|157.51|155.01|157.46|154.96|11
1623493310000|2021-06-12 10:21:50|157.5|155|157.5|155|157.51|155.01|157.49|154.99|11
1623493320000|2021-06-12 10:22:00|157.49|154.99|157.71|155.21|157.71|155.21|157.49|154.99|18
1623493330000|2021-06-12 10:22:10|157.73|155.23|157.68|155.18|157.74|155.24|157.68|155.18|16
1623493340000|2021-06-12 10:22:20|157.67|155.17|157.59|155.09|157.68|155.18|157.56|155.06|16
1623493350000|2021-06-12 10:22:30|157.58|155.08|157.7|155.2|157.71|155.21|157.57|155.07|17
1623493360000|2021-06-12 10:22:40|157.69|155.19|157.58|155.08|157.7|155.2|157.58|155.08|18
1623493370000|2021-06-12 10:22:50|157.56|155.06|157.45|154.95|157.57|155.07|157.45|154.95|20
1623493380000|2021-06-12 10:23:00|157.46|154.96|157.32|154.82|157.46|154.96|157.31|154.81|23
1623493390000|2021-06-12 10:23:10|157.33|154.83|157.52|155.02|157.52|155.02|157.33|154.83|20
1623493400000|2021-06-12 10:23:20|157.53|155.03|157.59|155.09|157.59|155.09|157.51|155.01|16
1623493410000|2021-06-12 10:23:30|157.6|155.1|157.6|155.1|157.63|155.13|157.57|155.07|21
1623493420000|2021-06-12 10:23:40|157.61|155.11|157.49|154.99|157.61|155.11|157.49|154.99|14
1623493430000|2021-06-12 10:23:50|157.47|154.97|157.44|154.94|157.47|154.97|157.43|154.93|10
1623493440000|2021-06-12 10:24:00|157.42|154.92|157.49|154.99|157.49|154.99|157.4|154.9|21
1623493450000|2021-06-12 10:24:10|157.51|155.01|157.38|154.88|157.51|155.01|157.38|154.88|16
1623493460000|2021-06-12 10:24:20|157.39|154.89|157.24|154.74|157.39|154.89|157.22|154.72|19
1623493470000|2021-06-12 10:24:30|157.23|154.73|157.18|154.68|157.23|154.73|157.18|154.68|16
1623493480000|2021-06-12 10:24:40|157.19|154.69|157.11|154.61|157.19|154.69|157.1|154.6|20
1623493490000|2021-06-12 10:24:50|157.12|154.62|157.04|154.54|157.12|154.62|156.99|154.49|27
1623493500000|2021-06-12 10:25:00|157.05|154.55|157.35|154.85|157.35|154.85|157.05|154.55|23
1623493510000|2021-06-12 10:25:10|157.34|154.84|157.34|154.84|157.35|154.85|157.33|154.83|17
1623493520000|2021-06-12 10:25:20|157.33|154.83|157.45|154.95|157.46|154.96|157.32|154.82|22
1623493530000|2021-06-12 10:25:30|157.44|154.94|157.5|155|157.51|155.01|157.43|154.93|17
1623493540000|2021-06-12 10:25:40|157.51|155.01|157.59|155.09|157.59|155.09|157.51|155.01|22
1623493550000|2021-06-12 10:25:50|157.58|155.08|157.71|155.21|157.71|155.21|157.58|155.08|18
1623493560000|2021-06-12 10:26:00|157.72|155.22|157.94|155.44|157.95|155.45|157.71|155.21|17
1623493570000|2021-06-12 10:26:10|157.95|155.45|158.13|155.63|158.13|155.63|157.95|155.45|20
1623493580000|2021-06-12 10:26:20|158.14|155.64|158.21|155.71|158.3|155.8|158.14|155.64|26
1623493590000|2021-06-12 10:26:30|158.26|155.76|158.34|155.84|158.35|155.85|158.21|155.71|19
1623493600000|2021-06-12 10:26:40|158.33|155.83|158.49|155.99|158.5|156|158.33|155.83|24
1623493610000|2021-06-12 10:26:50|158.51|156.01|158.51|156.01|158.54|156.04|158.46|155.96|24
1623493620000|2021-06-12 10:27:00|158.52|156.02|158.53|156.03|158.55|156.05|158.46|155.96|18
1623493630000|2021-06-12 10:27:10|158.54|156.04|158.73|156.23|158.73|156.23|158.54|156.04|21
1623493640000|2021-06-12 10:27:20|158.75|156.25|158.54|156.04|158.77|156.27|158.54|156.04|23
1623493650000|2021-06-12 10:27:30|158.55|156.05|158.75|156.25|158.75|156.25|158.54|156.04|20
1623493660000|2021-06-12 10:27:40|158.74|156.24|158.76|156.26|158.8|156.3|158.74|156.24|16
1623493670000|2021-06-12 10:27:50|158.81|156.31|158.88|156.38|158.98|156.48|158.81|156.31|21
1623493680000|2021-06-12 10:28:00|158.89|156.39|159.03|156.53|159.03|156.53|158.88|156.38|16
1623493690000|2021-06-12 10:28:10|159.02|156.52|159.13|156.63|159.13|156.63|159.02|156.52|13
1623493700000|2021-06-12 10:28:20|159.14|156.64|158.93|156.43|159.18|156.68|158.93|156.43|21
1623493710000|2021-06-12 10:28:30|158.92|156.42|158.82|156.32|158.92|156.42|158.8|156.3|23
1623493720000|2021-06-12 10:28:40|158.81|156.31|158.97|156.47|158.97|156.47|158.81|156.31|21
1623493730000|2021-06-12 10:28:50|158.96|156.46|158.92|156.42|158.97|156.47|158.91|156.41|13
1623493740000|2021-06-12 10:29:00|158.93|156.43|158.87|156.37|158.95|156.45|158.87|156.37|11
1623493750000|2021-06-12 10:29:10|158.86|156.36|158.85|156.35|158.86|156.36|158.8|156.3|16
1623493760000|2021-06-12 10:29:20|158.84|156.34|158.95|156.45|158.97|156.47|158.84|156.34|23
1623493770000|2021-06-12 10:29:30|158.96|156.46|159.13|156.63|159.14|156.64|158.96|156.46|24
1623493780000|2021-06-12 10:29:40|159.16|156.66|159.14|156.64|159.16|156.66|159.05|156.55|24
1623493790000|2021-06-12 10:29:50|159.15|156.65|159.15|156.65|159.16|156.66|159.1|156.6|16
1623493800000|2021-06-12 10:30:00|159.14|156.64|159.17|156.67|159.18|156.68|159.14|156.64|16
1623493810000|2021-06-12 10:30:10|159.18|156.68|159.21|156.71|159.21|156.71|159.17|156.67|10
1623493820000|2021-06-12 10:30:20|159.23|156.73|159.4|156.9|159.4|156.9|159.22|156.72|18
1623493830000|2021-06-12 10:30:30|159.41|156.91|159.81|157.31|159.81|157.31|159.4|156.9|27
1623493840000|2021-06-12 10:30:40|159.86|157.36|160.07|157.57|160.08|157.58|159.85|157.35|24
1623493850000|2021-06-12 10:30:50|160.08|157.58|160.45|157.95|160.45|157.95|160.06|157.56|29
1623493860000|2021-06-12 10:31:00|160.48|157.98|160.21|157.71|160.48|157.98|160.21|157.71|27
1623493870000|2021-06-12 10:31:10|160.19|157.69|160.37|157.87|160.37|157.87|160.16|157.66|23
1623493880000|2021-06-12 10:31:20|160.38|157.88|160.68|158.18|160.68|158.18|160.38|157.88|28
1623493890000|2021-06-12 10:31:30|160.69|158.19|160.9|158.4|160.97|158.47|160.69|158.19|29
1623493900000|2021-06-12 10:31:40|160.88|158.38|160.9|158.4|160.93|158.43|160.81|158.31|28
1623493910000|2021-06-12 10:31:50|160.91|158.41|161.32|158.82|161.32|158.82|160.89|158.39|29
1623493920000|2021-06-12 10:32:00|161.37|158.87|161.3|158.8|161.62|159.12|161.28|158.78|32
1623493930000|2021-06-12 10:32:10|161.29|158.79|161.06|158.56|161.29|158.79|161.04|158.54|24
1623493940000|2021-06-12 10:32:20|161.09|158.59|161.24|158.74|161.28|158.78|161.08|158.58|32
1623493950000|2021-06-12 10:32:30|161.23|158.73|161.53|159.03|161.55|159.05|161.23|158.73|30
1623493960000|2021-06-12 10:32:40|161.56|159.06|161.46|158.96|161.61|159.11|161.46|158.96|29
1623493970000|2021-06-12 10:32:50|161.47|158.97|161.49|158.99|161.58|159.08|161.47|158.97|22
1623493980000|2021-06-12 10:33:00|161.5|159|161.43|158.93|161.54|159.04|161.39|158.89|27
1623493990000|2021-06-12 10:33:10|161.42|158.92|161.31|158.81|161.43|158.93|161.29|158.79|24
1623494000000|2021-06-12 10:33:20|161.29|158.79|161.31|158.81|161.31|158.81|161.15|158.65|23
1623494010000|2021-06-12 10:33:30|161.32|158.82|161.18|158.68|161.33|158.83|161.18|158.68|16
1623494020000|2021-06-12 10:33:40|161.17|158.67|161.39|158.89|161.4|158.9|161.17|158.67|26
1623494030000|2021-06-12 10:33:50|161.4|158.9|161.42|158.92|161.44|158.94|161.39|158.89|19
1623494040000|2021-06-12 10:34:00|161.43|158.93|161.24|158.74|161.43|158.93|161.23|158.73|19
1623494050000|2021-06-12 10:34:10|161.25|158.75|161.19|158.69|161.26|158.76|161.18|158.68|10
1623494060000|2021-06-12 10:34:20|161.18|158.68|161.28|158.78|161.28|158.78|161.12|158.62|23
1623494070000|2021-06-12 10:34:30|161.29|158.79|161.55|159.05|161.55|159.05|161.29|158.79|24
1623494080000|2021-06-12 10:34:40|161.58|159.08|161.65|159.15|161.67|159.17|161.58|159.08|14
1623494090000|2021-06-12 10:34:50|161.66|159.16|161.73|159.23|161.76|159.26|161.66|159.16|19
1623494100000|2021-06-12 10:35:00|161.74|159.24|161.76|159.26|161.91|159.41|161.72|159.22|26
1623494110000|2021-06-12 10:35:10|161.75|159.25|161.82|159.32|161.84|159.34|161.68|159.18|24
1623494120000|2021-06-12 10:35:20|161.8|159.3|161.82|159.32|161.83|159.33|161.75|159.25|25
1623494130000|2021-06-12 10:35:30|161.84|159.34|161.64|159.14|161.84|159.34|161.64|159.14|29
1623494140000|2021-06-12 10:35:40|161.63|159.13|161.54|159.04|161.63|159.13|161.52|159.02|25
1623494150000|2021-06-12 10:35:50|161.52|159.02|161.56|159.06|161.57|159.07|161.48|158.98|23
1623494160000|2021-06-12 10:36:00|161.55|159.05|162.01|159.51|162.01|159.51|161.5|159|30
1623494170000|2021-06-12 10:36:10|162.05|159.55|162.08|159.58|162.08|159.58|161.93|159.43|21
1623494180000|2021-06-12 10:36:20|162.12|159.62|162.6|160.1|162.6|160.1|162.12|159.62|28
1623494190000|2021-06-12 10:36:30|162.63|160.13|162|159.5|162.63|160.13|162|159.5|29
1623494200000|2021-06-12 10:36:40|162.01|159.51|161.88|159.38|162.01|159.51|161.87|159.37|28
1623494210000|2021-06-12 10:36:50|161.87|159.37|161.63|159.13|161.87|159.37|161.63|159.13|22
1623494220000|2021-06-12 10:37:00|161.69|159.19|161.77|159.27|161.87|159.37|161.64|159.14|32
1623494230000|2021-06-12 10:37:10|161.75|159.25|161.88|159.38|161.89|159.39|161.75|159.25|22
1623494240000|2021-06-12 10:37:20|161.87|159.37|161.85|159.35|161.88|159.38|161.84|159.34|20
1623494250000|2021-06-12 10:37:30|161.86|159.36|162|159.5|162.04|159.54|161.86|159.36|26
1623494260000|2021-06-12 10:37:40|161.99|159.49|161.9|159.4|161.99|159.49|161.89|159.39|22
1623494270000|2021-06-12 10:37:50|161.91|159.41|161.95|159.45|161.96|159.46|161.89|159.39|15
1623494280000|2021-06-12 10:38:00|161.93|159.43|162.07|159.57|162.07|159.57|161.92|159.42|19
1623494290000|2021-06-12 10:38:10|162.06|159.56|162.13|159.63|162.2|159.7|162.06|159.56|31
1623494300000|2021-06-12 10:38:20|162.11|159.61|162.17|159.67|162.25|159.75|162.11|159.61|21
1623494310000|2021-06-12 10:38:30|162.16|159.66|162.08|159.58|162.21|159.71|162.08|159.58|22
1623494320000|2021-06-12 10:38:40|162.06|159.56|161.92|159.42|162.07|159.57|161.86|159.36|29
1623494330000|2021-06-12 10:38:50|161.91|159.41|162.11|159.61|162.13|159.63|161.9|159.4|25
1623494340000|2021-06-12 10:39:00|162.1|159.6|162.15|159.65|162.16|159.66|162.08|159.58|22
1623494350000|2021-06-12 10:39:10|162.16|159.66|162.21|159.71|162.22|159.72|162.16|159.66|22
1623494360000|2021-06-12 10:39:20|162.23|159.73|162.24|159.74|162.24|159.74|162.16|159.66|24
1623494370000|2021-06-12 10:39:30|162.25|159.75|162.27|159.77|162.4|159.9|162.23|159.73|23
1623494380000|2021-06-12 10:39:40|162.28|159.78|162.21|159.71|162.28|159.78|162.15|159.65|20
1623494390000|2021-06-12 10:39:50|162.23|159.73|162.17|159.67|162.23|159.73|162.15|159.65|18
1623494400000|2021-06-12 10:40:00|162.18|159.68|162.21|159.71|162.21|159.71|162.18|159.68|17
1623494410000|2021-06-12 10:40:10|162.2|159.7|162.56|160.06|162.57|160.07|162.2|159.7|24
1623494420000|2021-06-12 10:40:20|162.61|160.11|162.63|160.13|162.7|160.2|162.57|160.07|25
1623494430000|2021-06-12 10:40:30|162.66|160.16|162.53|160.03|162.69|160.19|162.47|159.97|27
1623494440000|2021-06-12 10:40:40|162.52|160.02|162.65|160.15|162.67|160.17|162.52|160.02|23
1623494450000|2021-06-12 10:40:50|162.64|160.14|162.91|160.41|162.91|160.41|162.64|160.14|17
1623494460000|2021-06-12 10:41:00|162.89|160.39|162.9|160.4|162.91|160.41|162.88|160.38|17
1623494470000|2021-06-12 10:41:10|162.89|160.39|162.79|160.29|162.9|160.4|162.75|160.25|30
1623494480000|2021-06-12 10:41:20|162.8|160.3|162.76|160.26|162.86|160.36|162.76|160.26|24
1623494490000|2021-06-12 10:41:30|162.72|160.22|162.76|160.26|162.76|160.26|162.67|160.17|25
1623494500000|2021-06-12 10:41:40|162.75|160.25|162.75|160.25|162.78|160.28|162.71|160.21|23
1623494510000|2021-06-12 10:41:50|162.7|160.2|162.68|160.18|162.79|160.29|162.68|160.18|20
1623494520000|2021-06-12 10:42:00|162.67|160.17|162.68|160.18|162.7|160.2|162.66|160.16|16
1623494530000|2021-06-12 10:42:10|162.67|160.17|162.73|160.23|162.76|160.26|162.65|160.15|16
1623494540000|2021-06-12 10:42:20|162.74|160.24|162.7|160.2|162.74|160.24|162.67|160.17|22
1623494550000|2021-06-12 10:42:30|162.69|160.19|162.66|160.16|162.69|160.19|162.65|160.15|13
1623494560000|2021-06-12 10:42:40|162.67|160.17|162.65|160.15|162.68|160.18|162.63|160.13|18
1623494570000|2021-06-12 10:42:50|162.64|160.14|162.7|160.2|162.7|160.2|162.63|160.13|11
1623494580000|2021-06-12 10:43:00|162.72|160.22|162.6|160.1|162.72|160.22|162.59|160.09|16
1623494590000|2021-06-12 10:43:10|162.61|160.11|162.43|159.93|162.61|160.11|162.43|159.93|16
1623494600000|2021-06-12 10:43:20|162.44|159.94|162.3|159.8|162.44|159.94|162.3|159.8|15
1623494610000|2021-06-12 10:43:30|162.29|159.79|162.21|159.71|162.29|159.79|162.21|159.71|9
1623494620000|2021-06-12 10:43:40|162.19|159.69|162.13|159.63|162.21|159.71|162.11|159.61|23
1623494630000|2021-06-12 10:43:50|162.12|159.62|162.21|159.71|162.21|159.71|162.12|159.62|10
1623494640000|2021-06-12 10:44:00|162.23|159.73|162.18|159.68|162.25|159.75|162.17|159.67|17
1623494650000|2021-06-12 10:44:10|162.19|159.69|162.25|159.75|162.25|159.75|162.16|159.66|14
1623494660000|2021-06-12 10:44:20|162.26|159.76|162.38|159.88|162.38|159.88|162.24|159.74|19
1623494670000|2021-06-12 10:44:30|162.39|159.89|162.44|159.94|162.45|159.95|162.37|159.87|20
1623494680000|2021-06-12 10:44:40|162.43|159.93|162.27|159.77|162.43|159.93|162.26|159.76|17
1623494690000|2021-06-12 10:44:50|162.29|159.79|162.22|159.72|162.29|159.79|162.21|159.71|11
1623494700000|2021-06-12 10:45:00|162.23|159.73|162.13|159.63|162.24|159.74|162.13|159.63|18
1623494710000|2021-06-12 10:45:10|162.15|159.65|162.15|159.65|162.17|159.67|162.06|159.56|17
1623494720000|2021-06-12 10:45:20|162.16|159.66|162.36|159.86|162.37|159.87|162.15|159.65|23
1623494730000|2021-06-12 10:45:30|162.37|159.87|162.52|160.02|162.57|160.07|162.37|159.87|20
1623494740000|2021-06-12 10:45:40|162.53|160.03|162.49|159.99|162.54|160.04|162.47|159.97|17
1623494750000|2021-06-12 10:45:50|162.48|159.98|162.42|159.92|162.48|159.98|162.41|159.91|22
1623494760000|2021-06-12 10:46:00|162.41|159.91|162.3|159.8|162.41|159.91|162.3|159.8|16
1623494770000|2021-06-12 10:46:10|162.29|159.79|162.34|159.84|162.36|159.86|162.29|159.79|12
1623494780000|2021-06-12 10:46:20|162.35|159.85|162.47|159.97|162.47|159.97|162.35|159.85|19
1623494790000|2021-06-12 10:46:30|162.48|159.98|162.43|159.93|162.58|160.08|162.43|159.93|26
1623494800000|2021-06-12 10:46:40|162.42|159.92|162.32|159.82|162.42|159.92|162.29|159.79|15
1623494810000|2021-06-12 10:46:50|162.31|159.81|162.29|159.79|162.34|159.84|162.27|159.77|14
1623494820000|2021-06-12 10:47:00|162.28|159.78|162.24|159.74|162.28|159.78|162.18|159.68|18
1623494830000|2021-06-12 10:47:10|162.23|159.73|162.32|159.82|162.34|159.84|162.23|159.73|24
1623494840000|2021-06-12 10:47:20|162.33|159.83|162.4|159.9|162.42|159.92|162.32|159.82|19
1623494850000|2021-06-12 10:47:30|162.39|159.89|162.47|159.97|162.47|159.97|162.39|159.89|21
1623494860000|2021-06-12 10:47:40|162.48|159.98|162.51|160.01|162.65|160.15|162.48|159.98|24
1623494870000|2021-06-12 10:47:50|162.5|160|162.42|159.92|162.5|160|162.41|159.91|24
1623494880000|2021-06-12 10:48:00|162.43|159.93|162.45|159.95|162.48|159.98|162.39|159.89|24
1623494890000|2021-06-12 10:48:10|162.46|159.96|162.46|159.96|162.49|159.99|162.44|159.94|20
1623494900000|2021-06-12 10:48:20|162.47|159.97|162.38|159.88|162.58|160.08|162.38|159.88|21
1623494910000|2021-06-12 10:48:30|162.37|159.87|162.51|160.01|162.52|160.02|162.37|159.87|22
1623494920000|2021-06-12 10:48:40|162.52|160.02|162.56|160.06|162.56|160.06|162.51|160.01|15
1623494930000|2021-06-12 10:48:50|162.55|160.05|162.35|159.85|162.56|160.06|162.35|159.85|15
1623494940000|2021-06-12 10:49:00|162.33|159.83|162.27|159.77|162.44|159.94|162.27|159.77|28
1623494950000|2021-06-12 10:49:10|162.28|159.78|162.16|159.66|162.28|159.78|162.1|159.6|17
1623494960000|2021-06-12 10:49:20|162.15|159.65|162.28|159.78|162.28|159.78|162.14|159.64|16
1623494970000|2021-06-12 10:49:30|162.27|159.77|162.22|159.72|162.31|159.81|162.22|159.72|21
1623494980000|2021-06-12 10:49:40|162.19|159.69|162.23|159.73|162.29|159.79|162.19|159.69|19
1623494990000|2021-06-12 10:49:50|162.22|159.72|162.33|159.83|162.39|159.89|162.21|159.71|20
1623495000000|2021-06-12 10:50:00|162.32|159.82|162.26|159.76|162.32|159.82|162.23|159.73|19
1623495010000|2021-06-12 10:50:10|162.25|159.75|162.19|159.69|162.25|159.75|162.18|159.68|14
1623495020000|2021-06-12 10:50:20|162.18|159.68|162.2|159.7|162.23|159.73|162.18|159.68|18
1623495030000|2021-06-12 10:50:30|162.18|159.68|162.12|159.62|162.19|159.69|162.12|159.62|20
1623495040000|2021-06-12 10:50:40|162.11|159.61|162.12|159.62|162.12|159.62|162.05|159.55|14
1623495050000|2021-06-12 10:50:50|162.11|159.61|162.05|159.55|162.11|159.61|162.05|159.55|17
1623495060000|2021-06-12 10:51:00|162.04|159.54|162.01|159.51|162.05|159.55|162.01|159.51|6
1623495070000|2021-06-12 10:51:10|162|159.5|161.96|159.46|162.01|159.51|161.95|159.45|11
1623495080000|2021-06-12 10:51:20|162.01|159.51|162.08|159.58|162.08|159.58|161.99|159.49|20
1623495090000|2021-06-12 10:51:30|162.07|159.57|162.08|159.58|162.15|159.65|162.07|159.57|18
1623495100000|2021-06-12 10:51:40|162.07|159.57|162.02|159.52|162.07|159.57|162|159.5|15
1623495110000|2021-06-12 10:51:50|162.01|159.51|161.97|159.47|162.03|159.53|161.97|159.47|15
1623495120000|2021-06-12 10:52:00|161.96|159.46|161.96|159.46|161.97|159.47|161.95|159.45|13
1623495130000|2021-06-12 10:52:10|161.95|159.45|161.95|159.45|161.96|159.46|161.95|159.45|9
1623495140000|2021-06-12 10:52:20|161.94|159.44|161.99|159.49|162.01|159.51|161.93|159.43|17
1623495150000|2021-06-12 10:52:30|161.98|159.48|161.98|159.48|161.99|159.49|161.96|159.46|9
1623495160000|2021-06-12 10:52:40|161.97|159.47|161.9|159.4|161.98|159.48|161.89|159.39|16
1623495170000|2021-06-12 10:52:50|161.91|159.41|161.89|159.39|161.92|159.42|161.88|159.38|10
1623495180000|2021-06-12 10:53:00|161.88|159.38|162.01|159.51|162.02|159.52|161.88|159.38|19
1623495190000|2021-06-12 10:53:10|162|159.5|162.01|159.51|162.02|159.52|161.99|159.49|8
1623495200000|2021-06-12 10:53:20|162|159.5|161.95|159.45|162|159.5|161.94|159.44|22
1623495210000|2021-06-12 10:53:30|161.94|159.44|161.9|159.4|161.96|159.46|161.9|159.4|16
1623495220000|2021-06-12 10:53:40|161.92|159.42|161.86|159.36|161.97|159.47|161.86|159.36|16
1623495230000|2021-06-12 10:53:50|161.87|159.37|161.89|159.39|161.92|159.42|161.84|159.34|21
1623495240000|2021-06-12 10:54:00|161.87|159.37|161.96|159.46|161.96|159.46|161.86|159.36|17
1623495250000|2021-06-12 10:54:10|161.95|159.45|161.99|159.49|162|159.5|161.92|159.42|15
1623495260000|2021-06-12 10:54:20|162|159.5|161.9|159.4|162|159.5|161.9|159.4|19
1623495270000|2021-06-12 10:54:30|161.91|159.41|161.98|159.48|161.98|159.48|161.9|159.4|17
1623495280000|2021-06-12 10:54:40|161.97|159.47|162.07|159.57|162.1|159.6|161.95|159.45|24
1623495290000|2021-06-12 10:54:50|162.06|159.56|162.05|159.55|162.11|159.61|162.05|159.55|25
1623495300000|2021-06-12 10:55:00|162.06|159.56|162.01|159.51|162.07|159.57|162|159.5|19
1623495310000|2021-06-12 10:55:10|162|159.5|161.9|159.4|162|159.5|161.86|159.36|21
1623495320000|2021-06-12 10:55:20|161.89|159.39|161.8|159.3|161.89|159.39|161.8|159.3|13
1623495330000|2021-06-12 10:55:30|161.81|159.31|161.86|159.36|161.87|159.37|161.79|159.29|16
1623495340000|2021-06-12 10:55:40|161.87|159.37|161.81|159.31|161.88|159.38|161.81|159.31|14
1623495350000|2021-06-12 10:55:50|161.82|159.32|161.81|159.31|161.82|159.32|161.8|159.3|8
1623495360000|2021-06-12 10:56:00|161.8|159.3|161.73|159.23|161.81|159.31|161.72|159.22|8
1623495370000|2021-06-12 10:56:10|161.72|159.22|161.72|159.22|161.73|159.23|161.71|159.21|5
1623495380000|2021-06-12 10:56:20|161.71|159.21|161.6|159.1|161.73|159.23|161.6|159.1|22
1623495390000|2021-06-12 10:56:30|161.62|159.12|161.64|159.14|161.65|159.15|161.6|159.1|15
1623495400000|2021-06-12 10:56:40|161.65|159.15|161.68|159.18|161.69|159.19|161.64|159.14|11
1623495410000|2021-06-12 10:56:50|161.67|159.17|161.66|159.16|161.71|159.21|161.66|159.16|9
1623495420000|2021-06-12 10:57:00|161.65|159.15|161.79|159.29|161.79|159.29|161.65|159.15|9
1623495430000|2021-06-12 10:57:10|161.8|159.3|161.83|159.33|161.88|159.38|161.8|159.3|20
1623495440000|2021-06-12 10:57:20|161.82|159.32|161.77|159.27|161.83|159.33|161.77|159.27|12
1623495450000|2021-06-12 10:57:30|161.76|159.26|161.72|159.22|161.77|159.27|161.71|159.21|19
1623495460000|2021-06-12 10:57:40|161.71|159.21|161.85|159.35|161.86|159.36|161.71|159.21|16
1623495470000|2021-06-12 10:57:50|161.86|159.36|161.83|159.33|161.86|159.36|161.83|159.33|7
1623495480000|2021-06-12 10:58:00|161.84|159.34|161.8|159.3|161.84|159.34|161.79|159.29|13
1623495490000|2021-06-12 10:58:10|161.81|159.31|161.85|159.35|161.87|159.37|161.75|159.25|21
1623495500000|2021-06-12 10:58:20|161.86|159.36|161.79|159.29|161.86|159.36|161.79|159.29|10
1623495510000|2021-06-12 10:58:30|161.81|159.31|161.88|159.38|161.91|159.41|161.81|159.31|17
1623495520000|2021-06-12 10:58:40|161.87|159.37|161.89|159.39|161.89|159.39|161.85|159.35|17
1623495530000|2021-06-12 10:58:50|161.88|159.38|161.82|159.32|161.89|159.39|161.82|159.32|7
1623495540000|2021-06-12 10:59:00|161.81|159.31|161.78|159.28|161.83|159.33|161.78|159.28|15
1623495550000|2021-06-12 10:59:10|161.79|159.29|161.84|159.34|161.84|159.34|161.78|159.28|16
1623495560000|2021-06-12 10:59:20|161.85|159.35|161.88|159.38|161.88|159.38|161.83|159.33|11
1623495570000|2021-06-12 10:59:30|161.89|159.39|161.84|159.34|161.91|159.41|161.82|159.32|24
1623495580000|2021-06-12 10:59:40|161.85|159.35|161.84|159.34|161.85|159.35|161.82|159.32|10
1623495590000|2021-06-12 10:59:50|161.85|159.35|161.85|159.35|161.85|159.35|161.84|159.34|7
1623495600000|2021-06-12 11:00:00|161.84|159.34|162.1|159.6|162.19|159.69|161.84|159.34|26
1623495610000|2021-06-12 11:00:10|162.08|159.58|161.9|159.4|162.08|159.58|161.88|159.38|26
1623495620000|2021-06-12 11:00:20|161.91|159.41|161.86|159.36|161.92|159.42|161.86|159.36|18
1623495630000|2021-06-12 11:00:30|161.85|159.35|161.84|159.34|161.9|159.4|161.84|159.34|19
1623495640000|2021-06-12 11:00:40|161.83|159.33|161.93|159.43|161.93|159.43|161.82|159.32|19
1623495650000|2021-06-12 11:00:50|161.92|159.42|161.98|159.48|162.03|159.53|161.92|159.42|18
1623495660000|2021-06-12 11:01:00|162.01|159.51|161.91|159.41|162.05|159.55|161.89|159.39|27
1623495670000|2021-06-12 11:01:10|161.9|159.4|161.88|159.38|161.9|159.4|161.87|159.37|14
1623495680000|2021-06-12 11:01:20|161.87|159.37|161.83|159.33|161.87|159.37|161.83|159.33|8
1623495690000|2021-06-12 11:01:30|161.84|159.34|161.75|159.25|161.84|159.34|161.75|159.25|13
1623495700000|2021-06-12 11:01:40|161.76|159.26|161.71|159.21|161.76|159.26|161.7|159.2|18
1623495710000|2021-06-12 11:01:50|161.7|159.2|161.62|159.12|161.71|159.21|161.62|159.12|21
1623495720000|2021-06-12 11:02:00|161.63|159.13|161.65|159.15|161.67|159.17|161.61|159.11|17
1623495730000|2021-06-12 11:02:10|161.64|159.14|161.62|159.12|161.64|159.14|161.59|159.09|12
1623495740000|2021-06-12 11:02:20|161.61|159.11|161.54|159.04|161.61|159.11|161.54|159.04|16
1623495750000|2021-06-12 11:02:30|161.55|159.05|161.47|158.97|161.55|159.05|161.47|158.97|17
1623495760000|2021-06-12 11:02:40|161.46|158.96|161.49|158.99|161.54|159.04|161.43|158.93|23
1623495770000|2021-06-12 11:02:50|161.48|158.98|161.44|158.94|161.49|158.99|161.44|158.94|15
1623495780000|2021-06-12 11:03:00|161.47|158.97|161.56|159.06|161.6|159.1|161.47|158.97|18
1623495790000|2021-06-12 11:03:10|161.57|159.07|161.47|158.97|161.57|159.07|161.46|158.96|14
1623495800000|2021-06-12 11:03:20|161.46|158.96|161.36|158.86|161.47|158.97|161.36|158.86|14
1623495810000|2021-06-12 11:03:30|161.35|158.85|161.3|158.8|161.37|158.87|161.3|158.8|12
1623495820000|2021-06-12 11:03:40|161.31|158.81|161.33|158.83|161.33|158.83|161.31|158.81|3
1623495830000|2021-06-12 11:03:50|161.35|158.85|161.31|158.81|161.37|158.87|161.3|158.8|13
1623495840000|2021-06-12 11:04:00|161.32|158.82|161.36|158.86|161.37|158.87|161.31|158.81|21
1623495850000|2021-06-12 11:04:10|161.37|158.87|161.3|158.8|161.38|158.88|161.3|158.8|14
1623495860000|2021-06-12 11:04:20|161.31|158.81|161.32|158.82|161.32|158.82|161.3|158.8|8
1623495870000|2021-06-12 11:04:30|161.31|158.81|161.4|158.9|161.42|158.92|161.31|158.81|17
1623495880000|2021-06-12 11:04:40|161.39|158.89|161.27|158.77|161.4|158.9|161.27|158.77|15
1623495890000|2021-06-12 11:04:50|161.29|158.79|161.23|158.73|161.31|158.81|161.23|158.73|17
1623495900000|2021-06-12 11:05:00|161.24|158.74|161.29|158.79|161.29|158.79|161.22|158.72|16
1623495910000|2021-06-12 11:05:10|161.28|158.78|161.32|158.82|161.32|158.82|161.28|158.78|13
1623495920000|2021-06-12 11:05:20|161.33|158.83|161.22|158.72|161.33|158.83|161.22|158.72|13
1623495930000|2021-06-12 11:05:30|161.21|158.71|161.21|158.71|161.22|158.72|161.2|158.7|7
1623495940000|2021-06-12 11:05:40|161.2|158.7|161.19|158.69|161.22|158.72|161.19|158.69|8
1623495950000|2021-06-12 11:05:50|161.17|158.67|161.11|158.61|161.17|158.67|161.11|158.61|9
1623495960000|2021-06-12 11:06:00|161.1|158.6|161.08|158.58|161.11|158.61|161.08|158.58|11
1623495970000|2021-06-12 11:06:10|161.07|158.57|161.12|158.62|161.12|158.62|161.03|158.53|14
1623495980000|2021-06-12 11:06:20|161.11|158.61|161.19|158.69|161.2|158.7|161.11|158.61|15
1623495990000|2021-06-12 11:06:30|161.18|158.68|161.27|158.77|161.28|158.78|161.17|158.67|17
1623496000000|2021-06-12 11:06:40|161.28|158.78|161.4|158.9|161.45|158.95|161.28|158.78|18
1623496010000|2021-06-12 11:06:50|161.41|158.91|161.43|158.93|161.45|158.95|161.41|158.91|22
1623496020000|2021-06-12 11:07:00|161.42|158.92|161.32|158.82|161.42|158.92|161.31|158.81|11
1623496030000|2021-06-12 11:07:10|161.31|158.81|161.24|158.74|161.32|158.82|161.24|158.74|13
1623496040000|2021-06-12 11:07:20|161.25|158.75|161.19|158.69|161.25|158.75|161.19|158.69|7
1623496050000|2021-06-12 11:07:30|161.23|158.73|161.16|158.66|161.24|158.74|161.13|158.63|15
1623496060000|2021-06-12 11:07:40|161.15|158.65|161.1|158.6|161.17|158.67|161.1|158.6|10
1623496070000|2021-06-12 11:07:50|161.09|158.59|161.05|158.55|161.09|158.59|161.04|158.54|10
1623496080000|2021-06-12 11:08:00|161.04|158.54|161.24|158.74|161.24|158.74|161.04|158.54|22
1623496090000|2021-06-12 11:08:10|161.21|158.71|161.2|158.7|161.23|158.73|161.18|158.68|21
1623496100000|2021-06-12 11:08:20|161.21|158.71|161.16|158.66|161.23|158.73|161.16|158.66|14
1623496110000|2021-06-12 11:08:30|161.15|158.65|161.14|158.64|161.19|158.69|161.13|158.63|17
1623496120000|2021-06-12 11:08:40|161.16|158.66|161.22|158.72|161.22|158.72|161.16|158.66|12
1623496130000|2021-06-12 11:08:50|161.24|158.74|161.3|158.8|161.3|158.8|161.24|158.74|13
1623496140000|2021-06-12 11:09:00|161.29|158.79|161.3|158.8|161.31|158.81|161.28|158.78|10
1623496150000|2021-06-12 11:09:10|161.31|158.81|161.29|158.79|161.31|158.81|161.29|158.79|5
1623496160000|2021-06-12 11:09:20|161.3|158.8|161.26|158.76|161.3|158.8|161.25|158.75|10
1623496170000|2021-06-12 11:09:30|161.25|158.75|161.23|158.73|161.26|158.76|161.23|158.73|7
1623496180000|2021-06-12 11:09:40|161.25|158.75|161.27|158.77|161.3|158.8|161.24|158.74|11
1623496190000|2021-06-12 11:09:50|161.28|158.78|161.2|158.7|161.28|158.78|161.2|158.7|16
1623496200000|2021-06-12 11:10:00|161.21|158.71|161.14|158.64|161.3|158.8|161.14|158.64|25
1623496210000|2021-06-12 11:10:10|161.15|158.65|161.11|158.61|161.17|158.67|161.11|158.61|14
1623496220000|2021-06-12 11:10:20|161.1|158.6|161.17|158.67|161.17|158.67|161.1|158.6|17
1623496230000|2021-06-12 11:10:30|161.18|158.68|161.11|158.61|161.21|158.71|161.11|158.61|15
1623496240000|2021-06-12 11:10:40|161.12|158.62|161.14|158.64|161.19|158.69|161.12|158.62|15
1623496250000|2021-06-12 11:10:50|161.15|158.65|161.15|158.65|161.15|158.65|161.13|158.63|6
1623496260000|2021-06-12 11:11:00|161.14|158.64|161.16|158.66|161.19|158.69|161.14|158.64|13
1623496270000|2021-06-12 11:11:10|161.15|158.65|161.09|158.59|161.15|158.65|161.09|158.59|15
1623496280000|2021-06-12 11:11:20|161.08|158.58|161.23|158.73|161.23|158.73|161.08|158.58|18
1623496290000|2021-06-12 11:11:30|161.26|158.76|161.24|158.74|161.31|158.81|161.23|158.73|23
1623496300000|2021-06-12 11:11:40|161.26|158.76|161.29|158.79|161.29|158.79|161.26|158.76|10
1623496310000|2021-06-12 11:11:50|161.28|158.78|161.2|158.7|161.28|158.78|161.2|158.7|17
1623496320000|2021-06-12 11:12:00|161.21|158.71|161.16|158.66|161.22|158.72|161.14|158.64|14
1623496330000|2021-06-12 11:12:10|161.17|158.67|161.1|158.6|161.19|158.69|161.1|158.6|17
1623496340000|2021-06-12 11:12:20|161.11|158.61|161.13|158.63|161.13|158.63|161.08|158.58|20
1623496350000|2021-06-12 11:12:30|161.14|158.64|161.1|158.6|161.14|158.64|161.09|158.59|9
1623496360000|2021-06-12 11:12:40|161.09|158.59|161.02|158.52|161.1|158.6|161.02|158.52|17
1623496370000|2021-06-12 11:12:50|161.03|158.53|161.02|158.52|161.04|158.54|161.02|158.52|8
1623496380000|2021-06-12 11:13:00|161.04|158.54|161|158.5|161.04|158.54|160.99|158.49|14
1623496390000|2021-06-12 11:13:10|161.01|158.51|161.03|158.53|161.15|158.65|161.01|158.51|25
1623496400000|2021-06-12 11:13:20|161.02|158.52|161.01|158.51|161.03|158.53|161|158.5|8
1623496410000|2021-06-12 11:13:30|161.02|158.52|161.03|158.53|161.04|158.54|161.01|158.51|12
1623496420000|2021-06-12 11:13:40|161.06|158.56|161.05|158.55|161.1|158.6|161.04|158.54|17
1623496430000|2021-06-12 11:13:50|161.06|158.56|161.03|158.53|161.07|158.57|161.03|158.53|13
1623496440000|2021-06-12 11:14:00|161.04|158.54|161.09|158.59|161.09|158.59|161.03|158.53|11
1623496450000|2021-06-12 11:14:10|161.1|158.6|161.17|158.67|161.17|158.67|161.09|158.59|18
1623496460000|2021-06-12 11:14:20|161.16|158.66|161.11|158.61|161.16|158.66|161.07|158.57|17
1623496470000|2021-06-12 11:14:30|161.1|158.6|161.1|158.6|161.17|158.67|161.1|158.6|19
1623496480000|2021-06-12 11:14:40|161.09|158.59|161.1|158.6|161.11|158.61|161.06|158.56|19
1623496490000|2021-06-12 11:14:50|161.09|158.59|161.12|158.62|161.12|158.62|161.08|158.58|14
1623496500000|2021-06-12 11:15:00|161.13|158.63|161.17|158.67|161.17|158.67|161.11|158.61|23
1623496510000|2021-06-12 11:15:10|161.19|158.69|161.19|158.69|161.21|158.71|161.17|158.67|13
1623496520000|2021-06-12 11:15:20|161.16|158.66|161.16|158.66|161.18|158.68|161.15|158.65|18
1623496530000|2021-06-12 11:15:30|161.15|158.65|161.12|158.62|161.18|158.68|161.12|158.62|18
1623496540000|2021-06-12 11:15:40|161.13|158.63|161.13|158.63|161.15|158.65|161.12|158.62|15
1623496550000|2021-06-12 11:15:50|161.12|158.62|161.07|158.57|161.12|158.62|161.07|158.57|10
1623496560000|2021-06-12 11:16:00|161.06|158.56|161.01|158.51|161.07|158.57|161|158.5|15
1623496570000|2021-06-12 11:16:10|161|158.5|161|158.5|161.01|158.51|161|158.5|7
1623496580000|2021-06-12 11:16:20|160.95|158.45|160.94|158.44|160.96|158.46|160.94|158.44|5
1623496590000|2021-06-12 11:16:30|160.93|158.43|160.92|158.42|160.94|158.44|160.89|158.39|11
1623496600000|2021-06-12 11:16:40|160.93|158.43|160.94|158.44|160.96|158.46|160.92|158.42|18
1623496610000|2021-06-12 11:16:50|160.95|158.45|160.88|158.38|160.95|158.45|160.88|158.38|11
1623496620000|2021-06-12 11:17:00|160.86|158.36|160.95|158.45|160.95|158.45|160.86|158.36|14
1623496630000|2021-06-12 11:17:10|160.96|158.46|160.86|158.36|160.96|158.46|160.84|158.34|17
1623496640000|2021-06-12 11:17:20|160.85|158.35|160.77|158.27|160.85|158.35|160.77|158.27|12
1623496650000|2021-06-12 11:17:30|160.78|158.28|160.73|158.23|160.79|158.29|160.72|158.22|19
1623496660000|2021-06-12 11:17:40|160.72|158.22|160.72|158.22|160.74|158.24|160.69|158.19|20
1623496670000|2021-06-12 11:17:50|160.74|158.24|160.78|158.28|160.8|158.3|160.74|158.24|13
1623496680000|2021-06-12 11:18:00|160.75|158.25|160.7|158.2|160.75|158.25|160.69|158.19|12
1623496690000|2021-06-12 11:18:10|160.72|158.22|160.71|158.21|160.75|158.25|160.69|158.19|20
1623496700000|2021-06-12 11:18:20|160.7|158.2|160.66|158.16|160.71|158.21|160.64|158.14|20
1623496710000|2021-06-12 11:18:30|160.65|158.15|160.64|158.14|160.65|158.15|160.62|158.12|15
1623496720000|2021-06-12 11:18:40|160.63|158.13|160.61|158.11|160.67|158.17|160.61|158.11|12
1623496730000|2021-06-12 11:18:50|160.6|158.1|160.61|158.11|160.61|158.11|160.57|158.07|14
1623496740000|2021-06-12 11:19:00|160.6|158.1|160.6|158.1|160.66|158.16|160.58|158.08|17
1623496750000|2021-06-12 11:19:10|160.61|158.11|160.61|158.11|160.64|158.14|160.58|158.08|16
1623496760000|2021-06-12 11:19:20|160.6|158.1|160.66|158.16|160.66|158.16|160.59|158.09|17
1623496770000|2021-06-12 11:19:30|160.67|158.17|160.59|158.09|160.67|158.17|160.58|158.08|18
1623496780000|2021-06-12 11:19:40|160.58|158.08|160.48|157.98|160.59|158.09|160.45|157.95|19
1623496790000|2021-06-12 11:19:50|160.49|157.99|160.49|157.99|160.56|158.06|160.48|157.98|25
1623496800000|2021-06-12 11:20:00|160.48|157.98|160.54|158.04|160.54|158.04|160.46|157.96|18
1623496810000|2021-06-12 11:20:10|160.53|158.03|160.64|158.14|160.64|158.14|160.52|158.02|20
1623496820000|2021-06-12 11:20:20|160.67|158.17|160.76|158.26|160.76|158.26|160.67|158.17|20
1623496830000|2021-06-12 11:20:30|160.78|158.28|160.75|158.25|160.83|158.33|160.75|158.25|15
1623496840000|2021-06-12 11:20:40|160.76|158.26|160.67|158.17|160.76|158.26|160.67|158.17|20
1623496850000|2021-06-12 11:20:50|160.68|158.18|160.64|158.14|160.68|158.18|160.63|158.13|18
1623496860000|2021-06-12 11:21:00|160.63|158.13|160.59|158.09|160.63|158.13|160.57|158.07|17
1623496870000|2021-06-12 11:21:10|160.58|158.08|160.59|158.09|160.62|158.12|160.56|158.06|21
1623496880000|2021-06-12 11:21:20|160.6|158.1|160.6|158.1|160.61|158.11|160.54|158.04|21
1623496890000|2021-06-12 11:21:30|160.61|158.11|160.56|158.06|160.64|158.14|160.56|158.06|16
1623496900000|2021-06-12 11:21:40|160.57|158.07|160.56|158.06|160.57|158.07|160.55|158.05|8
1623496910000|2021-06-12 11:21:50|160.57|158.07|160.67|158.17|160.67|158.17|160.57|158.07|15
1623496920000|2021-06-12 11:22:00|160.66|158.16|160.63|158.13|160.69|158.19|160.62|158.12|17
1623496930000|2021-06-12 11:22:10|160.64|158.14|160.68|158.18|160.71|158.21|160.61|158.11|20
1623496940000|2021-06-12 11:22:20|160.64|158.14|160.56|158.06|160.64|158.14|160.55|158.05|22
1623496950000|2021-06-12 11:22:30|160.58|158.08|160.51|158.01|160.61|158.11|160.51|158.01|22
1623496960000|2021-06-12 11:22:40|160.54|158.04|160.62|158.12|160.62|158.12|160.53|158.03|20
1623496970000|2021-06-12 11:22:50|160.63|158.13|160.52|158.02|160.66|158.16|160.51|158.01|21
1623496980000|2021-06-12 11:23:00|160.53|158.03|160.53|158.03|160.55|158.05|160.48|157.98|13
1623496990000|2021-06-12 11:23:10|160.54|158.04|160.54|158.04|160.56|158.06|160.53|158.03|10
1623497000000|2021-06-12 11:23:20|160.53|158.03|160.53|158.03|160.57|158.07|160.53|158.03|18
1623497010000|2021-06-12 11:23:30|160.54|158.04|160.45|157.95|160.54|158.04|160.43|157.93|22
1623497020000|2021-06-12 11:23:40|160.46|157.96|160.44|157.94|160.47|157.97|160.44|157.94|15
1623497030000|2021-06-12 11:23:50|160.45|157.95|160.41|157.91|160.45|157.95|160.39|157.89|15
1623497040000|2021-06-12 11:24:00|160.42|157.92|160.45|157.95|160.46|157.96|160.36|157.86|21
1623497050000|2021-06-12 11:24:10|160.46|157.96|160.4|157.9|160.46|157.96|160.37|157.87|22
1623497060000|2021-06-12 11:24:20|160.41|157.91|160.41|157.91|160.44|157.94|160.39|157.89|16
1623497070000|2021-06-12 11:24:30|160.42|157.92|160.4|157.9|160.42|157.92|160.4|157.9|5
1623497080000|2021-06-12 11:24:40|160.41|157.91|160.33|157.83|160.41|157.91|160.33|157.83|14
1623497090000|2021-06-12 11:24:50|160.35|157.85|160.33|157.83|160.35|157.85|160.33|157.83|11
1623497100000|2021-06-12 11:25:00|160.34|157.84|160.36|157.86|160.38|157.88|160.34|157.84|19
1623497110000|2021-06-12 11:25:10|160.37|157.87|160.39|157.89|160.4|157.9|160.36|157.86|14
1623497120000|2021-06-12 11:25:20|160.4|157.9|160.48|157.98|160.49|157.99|160.39|157.89|12
1623497130000|2021-06-12 11:25:30|160.49|157.99|160.54|158.04|160.54|158.04|160.48|157.98|13
1623497140000|2021-06-12 11:25:40|160.52|158.02|160.51|158.01|160.52|158.02|160.49|157.99|8
1623497150000|2021-06-12 11:25:50|160.5|158|160.44|157.94|160.51|158.01|160.44|157.94|8
1623497160000|2021-06-12 11:26:00|160.43|157.93|160.36|157.86|160.43|157.93|160.36|157.86|13
1623497170000|2021-06-12 11:26:10|160.37|157.87|160.37|157.87|160.41|157.91|160.36|157.86|16
1623497180000|2021-06-12 11:26:20|160.36|157.86|160.41|157.91|160.41|157.91|160.35|157.85|10
1623497190000|2021-06-12 11:26:30|160.42|157.92|160.44|157.94|160.46|157.96|160.4|157.9|14
1623497200000|2021-06-12 11:26:40|160.42|157.92|160.37|157.87|160.42|157.92|160.37|157.87|14
1623497210000|2021-06-12 11:26:50|160.38|157.88|160.36|157.86|160.38|157.88|160.35|157.85|15
1623497220000|2021-06-12 11:27:00|160.37|157.87|160.32|157.82|160.37|157.87|160.32|157.82|10
1623497230000|2021-06-12 11:27:10|160.33|157.83|160.33|157.83|160.34|157.84|160.33|157.83|3
1623497240000|2021-06-12 11:27:20|160.32|157.82|160.32|157.82|160.33|157.83|160.32|157.82|5
1623497250000|2021-06-12 11:27:30|160.31|157.81|160.32|157.82|160.35|157.85|160.31|157.81|13
1623497260000|2021-06-12 11:27:40|160.33|157.83|160.24|157.74|160.33|157.83|160.23|157.73|13
1623497270000|2021-06-12 11:27:50|160.23|157.73|160.24|157.74|160.25|157.75|160.22|157.72|12
1623497280000|2021-06-12 11:28:00|160.25|157.75|160.24|157.74|160.27|157.77|160.24|157.74|6
1623497290000|2021-06-12 11:28:10|160.25|157.75|160.21|157.71|160.25|157.75|160.2|157.7|9
1623497300000|2021-06-12 11:28:20|160.22|157.72|160.23|157.73|160.23|157.73|160.21|157.71|14
1623497310000|2021-06-12 11:28:30|160.24|157.74|160.25|157.75|160.27|157.77|160.23|157.73|17
1623497320000|2021-06-12 11:28:40|160.26|157.76|160.22|157.72|160.26|157.76|160.22|157.72|9
1623497330000|2021-06-12 11:28:50|160.23|157.73|160.26|157.76|160.27|157.77|160.23|157.73|8
1623497340000|2021-06-12 11:29:00|160.25|157.75|160.26|157.76|160.26|157.76|160.25|157.75|6
1623497350000|2021-06-12 11:29:10|160.25|157.75|160.26|157.76|160.26|157.76|160.25|157.75|6
1623497360000|2021-06-12 11:29:20|160.27|157.77|160.29|157.79|160.29|157.79|160.26|157.76|7
1623497370000|2021-06-12 11:29:30|160.3|157.8|160.26|157.76|160.3|157.8|160.26|157.76|13
1623497380000|2021-06-12 11:29:40|160.22|157.72|160.05|157.55|160.22|157.72|160.05|157.55|22
1623497390000|2021-06-12 11:29:50|160.04|157.54|159.95|157.45|160.04|157.54|159.94|157.44|19
1623497400000|2021-06-12 11:30:00|159.96|157.46|160.05|157.55|160.05|157.55|159.95|157.45|12
1623497410000|2021-06-12 11:30:10|160.08|157.58|160.11|157.61|160.11|157.61|160.02|157.52|16
1623497420000|2021-06-12 11:30:20|160.12|157.62|160.1|157.6|160.12|157.62|160.1|157.6|9
1623497430000|2021-06-12 11:30:30|160.11|157.61|160.11|157.61|160.13|157.63|160.1|157.6|14
1623497440000|2021-06-12 11:30:40|160.12|157.62|160.12|157.62|160.14|157.64|160.11|157.61|18
1623497450000|2021-06-12 11:30:50|160.11|157.61|160.09|157.59|160.15|157.65|160.08|157.58|12
1623497460000|2021-06-12 11:31:00|160.1|157.6|160.13|157.63|160.13|157.63|160.1|157.6|10
1623497470000|2021-06-12 11:31:10|160.14|157.64|160.08|157.58|160.14|157.64|160.08|157.58|10
1623497480000|2021-06-12 11:31:20|160.09|157.59|160.09|157.59|160.09|157.59|160.07|157.57|15
1623497490000|2021-06-12 11:31:30|160.1|157.6|160.07|157.57|160.1|157.6|160.07|157.57|5
1623497500000|2021-06-12 11:31:40|160.08|157.58|160.11|157.61|160.11|157.61|160.07|157.57|11
1623497510000|2021-06-12 11:31:50|160.12|157.62|160.16|157.66|160.17|157.67|160.12|157.62|9
1623497520000|2021-06-12 11:32:00|160.17|157.67|160.17|157.67|160.17|157.67|160.16|157.66|3
1623497530000|2021-06-12 11:32:10|160.18|157.68|160.19|157.69|160.2|157.7|160.17|157.67|14
1623497540000|2021-06-12 11:32:20|160.2|157.7|160.18|157.68|160.2|157.7|160.18|157.68|6
1623497550000|2021-06-12 11:32:30|160.19|157.69|160.19|157.69|160.19|157.69|160.18|157.68|3
1623497560000|2021-06-12 11:32:40|160.17|157.67|160.18|157.68|160.18|157.68|160.14|157.64|15
1623497570000|2021-06-12 11:32:50|160.17|157.67|160.2|157.7|160.21|157.71|160.17|157.67|19
1623497580000|2021-06-12 11:33:00|160.19|157.69|160.13|157.63|160.19|157.69|160.13|157.63|15
1623497590000|2021-06-12 11:33:10|160.15|157.65|160.17|157.67|160.17|157.67|160.14|157.64|7
1623497600000|2021-06-12 11:33:20|160.18|157.68|160.18|157.68|160.2|157.7|160.18|157.68|7
1623497610000|2021-06-12 11:33:30|160.17|157.67|160.16|157.66|160.17|157.67|160.16|157.66|4
1623497620000|2021-06-12 11:33:40|160.15|157.65|160|157.5|160.15|157.65|159.99|157.49|16
1623497630000|2021-06-12 11:33:50|159.99|157.49|159.98|157.48|160.02|157.52|159.97|157.47|15
1623497640000|2021-06-12 11:34:00|159.99|157.49|159.95|157.45|159.99|157.49|159.95|157.45|19
1623497650000|2021-06-12 11:34:10|159.96|157.46|159.98|157.48|160|157.5|159.96|157.46|19
1623497660000|2021-06-12 11:34:20|159.97|157.47|160.03|157.53|160.04|157.54|159.96|157.46|14
1623497670000|2021-06-12 11:34:30|160.04|157.54|160.04|157.54|160.04|157.54|160.01|157.51|8
1623497680000|2021-06-12 11:34:40|160.03|157.53|160.02|157.52|160.04|157.54|160.01|157.51|7
1623497690000|2021-06-12 11:34:50|160.01|157.51|160.01|157.51|160.01|157.51|160.01|157.51|1
1623497700000|2021-06-12 11:35:00|160.04|157.54|160.06|157.56|160.06|157.56|160.02|157.52|12
1623497710000|2021-06-12 11:35:10|160.07|157.57|160.05|157.55|160.07|157.57|160.05|157.55|8
1623497720000|2021-06-12 11:35:20|160.04|157.54|159.97|157.47|160.05|157.55|159.96|157.46|13
1623497730000|2021-06-12 11:35:30|159.96|157.46|159.89|157.39|159.97|157.47|159.88|157.38|12
1623497740000|2021-06-12 11:35:40|159.88|157.38|159.88|157.38|159.89|157.39|159.88|157.38|3
1623497750000|2021-06-12 11:35:50|159.89|157.39|159.87|157.37|159.89|157.39|159.86|157.36|7
1623497760000|2021-06-12 11:36:00|159.88|157.38|159.85|157.35|159.9|157.4|159.85|157.35|8
1623497770000|2021-06-12 11:36:10|159.86|157.36|159.87|157.37|159.87|157.37|159.85|157.35|4
1623497780000|2021-06-12 11:36:20|159.85|157.35|159.87|157.37|159.89|157.39|159.85|157.35|7
1623497790000|2021-06-12 11:36:30|159.86|157.36|159.83|157.33|159.86|157.36|159.83|157.33|4
1623497800000|2021-06-12 11:36:40|159.82|157.32|159.84|157.34|159.85|157.35|159.82|157.32|11
1623497810000|2021-06-12 11:36:50|159.85|157.35|159.86|157.36|159.86|157.36|159.85|157.35|6
1623497820000|2021-06-12 11:37:00|159.85|157.35|159.87|157.37|159.87|157.37|159.84|157.34|9
1623497830000|2021-06-12 11:37:10|159.88|157.38|159.97|157.47|159.97|157.47|159.88|157.38|16
1623497840000|2021-06-12 11:37:20|159.95|157.45|160|157.5|160|157.5|159.95|157.45|12
1623497850000|2021-06-12 11:37:30|160.01|157.51|160.05|157.55|160.06|157.56|160.01|157.51|11
1623497860000|2021-06-12 11:37:40|160.04|157.54|160.03|157.53|160.04|157.54|160.01|157.51|10
1623497870000|2021-06-12 11:37:50|160.04|157.54|160.11|157.61|160.11|157.61|160.03|157.53|12
1623497880000|2021-06-12 11:38:00|160.12|157.62|160.06|157.56|160.12|157.62|160.05|157.55|20
1623497890000|2021-06-12 11:38:10|160.05|157.55|160|157.5|160.05|157.55|160|157.5|12
1623497900000|2021-06-12 11:38:20|159.99|157.49|159.97|157.47|160|157.5|159.97|157.47|8
1623497910000|2021-06-12 11:38:30|159.96|157.46|159.97|157.47|160.01|157.51|159.96|157.46|12
1623497920000|2021-06-12 11:38:40|159.98|157.48|159.96|157.46|159.98|157.48|159.96|157.46|5
1623497930000|2021-06-12 11:38:50|159.95|157.45|160.04|157.54|160.04|157.54|159.95|157.45|16
1623497940000|2021-06-12 11:39:00|160.06|157.56|159.98|157.48|160.07|157.57|159.97|157.47|11
1623497950000|2021-06-12 11:39:10|159.97|157.47|159.96|157.46|159.98|157.48|159.95|157.45|9
1623497960000|2021-06-12 11:39:20|159.95|157.45|159.96|157.46|159.96|157.46|159.95|157.45|2
1623497970000|2021-06-12 11:39:30|159.97|157.47|159.97|157.47|159.97|157.47|159.96|157.46|7
1623497980000|2021-06-12 11:39:40|159.96|157.46|159.95|157.45|160.01|157.51|159.95|157.45|13
1623497990000|2021-06-12 11:39:50|159.96|157.46|159.98|157.48|159.98|157.48|159.93|157.43|11
1623498000000|2021-06-12 11:40:00|159.97|157.47|159.95|157.45|159.97|157.47|159.95|157.45|3
1623498010000|2021-06-12 11:40:10|159.94|157.44|159.95|157.45|159.95|157.45|159.94|157.44|10
1623498020000|2021-06-12 11:40:20|159.96|157.46|160.01|157.51|160.06|157.56|159.96|157.46|19
1623498030000|2021-06-12 11:40:30|160|157.5|160.08|157.58|160.08|157.58|160|157.5|10
1623498040000|2021-06-12 11:40:40|160.09|157.59|160.1|157.6|160.11|157.61|160.08|157.58|7
1623498050000|2021-06-12 11:40:50|160.11|157.61|160.1|157.6|160.11|157.61|160.09|157.59|6
1623498060000|2021-06-12 11:41:00|160.09|157.59|160|157.5|160.09|157.59|160|157.5|9
1623498070000|2021-06-12 11:41:10|160.01|157.51|159.95|157.45|160.01|157.51|159.94|157.44|13
1623498080000|2021-06-12 11:41:20|159.94|157.44|159.92|157.42|159.94|157.44|159.9|157.4|10
1623498090000|2021-06-12 11:41:30|159.91|157.41|160|157.5|160|157.5|159.89|157.39|16
1623498100000|2021-06-12 11:41:40|159.99|157.49|160|157.5|160.01|157.51|159.99|157.49|8
1623498110000|2021-06-12 11:41:50|159.99|157.49|160.04|157.54|160.1|157.6|159.99|157.49|18
1623498120000|2021-06-12 11:42:00|160.05|157.55|159.95|157.45|160.05|157.55|159.95|157.45|19
1623498130000|2021-06-12 11:42:10|159.96|157.46|159.92|157.42|159.96|157.46|159.91|157.41|13
1623498140000|2021-06-12 11:42:20|159.93|157.43|160.01|157.51|160.01|157.51|159.91|157.41|8
1623498150000|2021-06-12 11:42:30|160.03|157.53|159.98|157.48|160.07|157.57|159.98|157.48|18
1623498160000|2021-06-12 11:42:40|159.99|157.49|159.98|157.48|159.99|157.49|159.96|157.46|9
1623498170000|2021-06-12 11:42:50|159.99|157.49|159.9|157.4|159.99|157.49|159.9|157.4|12
1623498180000|2021-06-12 11:43:00|159.89|157.39|159.96|157.46|159.96|157.46|159.89|157.39|14
1623498190000|2021-06-12 11:43:10|159.98|157.48|159.95|157.45|160|157.5|159.95|157.45|7
1623498200000|2021-06-12 11:43:20|159.96|157.46|159.91|157.41|159.96|157.46|159.91|157.41|9
1623498210000|2021-06-12 11:43:30|159.9|157.4|159.9|157.4|159.91|157.41|159.89|157.39|13
1623498220000|2021-06-12 11:43:40|159.89|157.39|159.89|157.39|159.9|157.4|159.87|157.37|10
1623498230000|2021-06-12 11:43:50|159.88|157.38|160.02|157.52|160.02|157.52|159.88|157.38|13
1623498240000|2021-06-12 11:44:00|160.01|157.51|160|157.5|160.02|157.52|160|157.5|6
1623498250000|2021-06-12 11:44:10|159.99|157.49|159.97|157.47|160|157.5|159.96|157.46|14
1623498260000|2021-06-12 11:44:20|159.96|157.46|160.05|157.55|160.05|157.55|159.96|157.46|15
1623498270000|2021-06-12 11:44:30|160.04|157.54|160.03|157.53|160.04|157.54|160.03|157.53|4
1623498280000|2021-06-12 11:44:40|160.02|157.52|160.02|157.52|160.02|157.52|159.99|157.49|16
1623498290000|2021-06-12 11:44:50|160.01|157.51|160.02|157.52|160.02|157.52|159.99|157.49|13
1623498300000|2021-06-12 11:45:00|160.03|157.53|160.14|157.64|160.15|157.65|160.02|157.52|16
1623498310000|2021-06-12 11:45:10|160.15|157.65|160.18|157.68|160.18|157.68|160.14|157.64|7
1623498320000|2021-06-12 11:45:20|160.19|157.69|160.18|157.68|160.21|157.71|160.18|157.68|5
1623498330000|2021-06-12 11:45:30|160.17|157.67|160.35|157.85|160.35|157.85|160.13|157.63|28
1623498340000|2021-06-12 11:45:40|160.37|157.87|160.69|158.19|160.69|158.19|160.37|157.87|26
1623498350000|2021-06-12 11:45:50|160.7|158.2|160.72|158.22|160.81|158.31|160.7|158.2|23
1623498360000|2021-06-12 11:46:00|160.7|158.2|160.74|158.24|160.74|158.24|160.64|158.14|17
1623498370000|2021-06-12 11:46:10|160.75|158.25|160.66|158.16|160.77|158.27|160.65|158.15|22
1623498380000|2021-06-12 11:46:20|160.64|158.14|160.61|158.11|160.64|158.14|160.5|158|24
1623498390000|2021-06-12 11:46:30|160.62|158.12|160.58|158.08|160.65|158.15|160.54|158.04|18
1623498400000|2021-06-12 11:46:40|160.57|158.07|160.57|158.07|160.59|158.09|160.57|158.07|15
1623498410000|2021-06-12 11:46:50|160.58|158.08|160.58|158.08|160.59|158.09|160.58|158.08|7
1623498420000|2021-06-12 11:47:00|160.57|158.07|160.59|158.09|160.63|158.13|160.57|158.07|13
1623498430000|2021-06-12 11:47:10|160.58|158.08|160.58|158.08|160.61|158.11|160.58|158.08|10
1623498440000|2021-06-12 11:47:20|160.57|158.07|160.5|158|160.57|158.07|160.48|157.98|19
1623498450000|2021-06-12 11:47:30|160.51|158.01|160.52|158.02|160.54|158.04|160.5|158|17
1623498460000|2021-06-12 11:47:40|160.54|158.04|160.55|158.05|160.57|158.07|160.54|158.04|11
1623498470000|2021-06-12 11:47:50|160.54|158.04|160.52|158.02|160.54|158.04|160.51|158.01|11
1623498480000|2021-06-12 11:48:00|160.51|158.01|160.48|157.98|160.51|158.01|160.47|157.97|8
1623498490000|2021-06-12 11:48:10|160.47|157.97|160.41|157.91|160.48|157.98|160.4|157.9|15
1623498500000|2021-06-12 11:48:20|160.42|157.92|160.41|157.91|160.42|157.92|160.39|157.89|12
1623498510000|2021-06-12 11:48:30|160.4|157.9|160.5|158|160.5|158|160.4|157.9|18
1623498520000|2021-06-12 11:48:40|160.49|157.99|160.5|158|160.5|158|160.48|157.98|10
1623498530000|2021-06-12 11:48:50|160.51|158.01|160.49|157.99|160.51|158.01|160.48|157.98|9
1623498540000|2021-06-12 11:49:00|160.48|157.98|160.43|157.93|160.49|157.99|160.43|157.93|20
1623498550000|2021-06-12 11:49:10|160.42|157.92|160.47|157.97|160.47|157.97|160.4|157.9|14
1623498560000|2021-06-12 11:49:20|160.46|157.96|160.46|157.96|160.47|157.97|160.45|157.95|7
1623498570000|2021-06-12 11:49:30|160.45|157.95|160.57|158.07|160.59|158.09|160.45|157.95|14
1623498580000|2021-06-12 11:49:40|160.55|158.05|160.45|157.95|160.55|158.05|160.45|157.95|21
1623498590000|2021-06-12 11:49:50|160.46|157.96|160.52|158.02|160.52|158.02|160.45|157.95|12
1623498600000|2021-06-12 11:50:00|160.53|158.03|160.45|157.95|160.54|158.04|160.45|157.95|10
1623498610000|2021-06-12 11:50:10|160.44|157.94|160.41|157.91|160.44|157.94|160.39|157.89|10
1623498620000|2021-06-12 11:50:20|160.42|157.92|160.41|157.91|160.42|157.92|160.35|157.85|18
1623498630000|2021-06-12 11:50:30|160.4|157.9|160.38|157.88|160.4|157.9|160.36|157.86|10
1623498640000|2021-06-12 11:50:40|160.37|157.87|160.37|157.87|160.39|157.89|160.36|157.86|11
1623498650000|2021-06-12 11:50:50|160.38|157.88|160.38|157.88|160.38|157.88|160.37|157.87|13
1623498660000|2021-06-12 11:51:00|160.37|157.87|160.29|157.79|160.37|157.87|160.28|157.78|15
1623498670000|2021-06-12 11:51:10|160.3|157.8|160.37|157.87|160.37|157.87|160.3|157.8|11
1623498680000|2021-06-12 11:51:20|160.36|157.86|160.34|157.84|160.37|157.87|160.34|157.84|20
1623498690000|2021-06-12 11:51:30|160.35|157.85|160.33|157.83|160.35|157.85|160.33|157.83|10
1623498700000|2021-06-12 11:51:40|160.34|157.84|160.35|157.85|160.35|157.85|160.34|157.84|2
1623498710000|2021-06-12 11:51:50|160.36|157.86|160.3|157.8|160.36|157.86|160.3|157.8|14
1623498720000|2021-06-12 11:52:00|160.31|157.81|160.3|157.8|160.32|157.82|160.3|157.8|8
1623498730000|2021-06-12 11:52:10|160.31|157.81|160.29|157.79|160.31|157.81|160.29|157.79|11
1623498740000|2021-06-12 11:52:20|160.3|157.8|160.28|157.78|160.3|157.8|160.27|157.77|11
1623498750000|2021-06-12 11:52:30|160.27|157.77|160.35|157.85|160.35|157.85|160.27|157.77|10
1623498760000|2021-06-12 11:52:40|160.36|157.86|160.58|158.08|160.58|158.08|160.35|157.85|23
1623498770000|2021-06-12 11:52:50|160.6|158.1|160.53|158.03|160.74|158.24|160.53|158.03|27
1623498780000|2021-06-12 11:53:00|160.54|158.04|160.48|157.98|160.54|158.04|160.46|157.96|15
1623498790000|2021-06-12 11:53:10|160.47|157.97|160.4|157.9|160.47|157.97|160.4|157.9|13
1623498800000|2021-06-12 11:53:20|160.41|157.91|160.37|157.87|160.41|157.91|160.36|157.86|11
1623498810000|2021-06-12 11:53:30|160.4|157.9|160.5|158|160.5|158|160.4|157.9|14
1623498820000|2021-06-12 11:53:40|160.49|157.99|160.52|158.02|160.52|158.02|160.47|157.97|14
1623498830000|2021-06-12 11:53:50|160.53|158.03|160.64|158.14|160.65|158.15|160.53|158.03|13
1623498840000|2021-06-12 11:54:00|160.65|158.15|160.51|158.01|160.65|158.15|160.51|158.01|16
1623498850000|2021-06-12 11:54:10|160.5|158|160.58|158.08|160.59|158.09|160.49|157.99|17
1623498860000|2021-06-12 11:54:20|160.57|158.07|160.57|158.07|160.58|158.08|160.57|158.07|9
1623498870000|2021-06-12 11:54:30|160.58|158.08|160.67|158.17|160.67|158.17|160.58|158.08|8
1623498880000|2021-06-12 11:54:40|160.66|158.16|160.68|158.18|160.68|158.18|160.66|158.16|8
1623498890000|2021-06-12 11:54:50|160.67|158.17|160.7|158.2|160.7|158.2|160.67|158.17|5
1623498900000|2021-06-12 11:55:00|160.71|158.21|160.73|158.23|160.73|158.23|160.71|158.21|7
1623498910000|2021-06-12 11:55:10|160.74|158.24|160.72|158.22|160.74|158.24|160.64|158.14|17
1623498920000|2021-06-12 11:55:20|160.71|158.21|160.67|158.17|160.73|158.23|160.67|158.17|16
1623498930000|2021-06-12 11:55:30|160.65|158.15|160.65|158.15|160.66|158.16|160.64|158.14|18
1623498940000|2021-06-12 11:55:40|160.66|158.16|160.62|158.12|160.66|158.16|160.62|158.12|6
1623498950000|2021-06-12 11:55:50|160.61|158.11|160.66|158.16|160.66|158.16|160.61|158.11|4
1623498960000|2021-06-12 11:56:00|160.67|158.17|160.72|158.22|160.72|158.22|160.67|158.17|9
1623498970000|2021-06-12 11:56:10|160.71|158.21|160.71|158.21|160.72|158.22|160.7|158.2|11
1623498980000|2021-06-12 11:56:20|160.72|158.22|160.73|158.23|160.73|158.23|160.72|158.22|6
1623498990000|2021-06-12 11:56:30|160.72|158.22|160.74|158.24|160.74|158.24|160.72|158.22|11
1623499000000|2021-06-12 11:56:40|160.73|158.23|160.82|158.32|160.82|158.32|160.73|158.23|9
1623499010000|2021-06-12 11:56:50|160.83|158.33|160.77|158.27|160.85|158.35|160.77|158.27|16
1623499020000|2021-06-12 11:57:00|160.76|158.26|160.68|158.18|160.77|158.27|160.67|158.17|12
1623499030000|2021-06-12 11:57:10|160.66|158.16|160.74|158.24|160.75|158.25|160.66|158.16|19
1623499040000|2021-06-12 11:57:20|160.73|158.23|160.68|158.18|160.74|158.24|160.68|158.18|10
1623499050000|2021-06-12 11:57:30|160.67|158.17|160.68|158.18|160.69|158.19|160.67|158.17|4
1623499060000|2021-06-12 11:57:40|160.67|158.17|160.67|158.17|160.68|158.18|160.67|158.17|3
1623499070000|2021-06-12 11:57:50|160.66|158.16|160.66|158.16|160.69|158.19|160.65|158.15|8
1623499080000|2021-06-12 11:58:00|160.67|158.17|160.62|158.12|160.67|158.17|160.62|158.12|8
1623499090000|2021-06-12 11:58:10|160.63|158.13|160.63|158.13|160.63|158.13|160.62|158.12|7
1623499100000|2021-06-12 11:58:20|160.62|158.12|160.74|158.24|160.74|158.24|160.62|158.12|18
1623499110000|2021-06-12 11:58:30|160.73|158.23|160.69|158.19|160.73|158.23|160.67|158.17|11
1623499120000|2021-06-12 11:58:40|160.68|158.18|160.66|158.16|160.69|158.19|160.66|158.16|8
1623499130000|2021-06-12 11:58:50|160.65|158.15|160.65|158.15|160.67|158.17|160.65|158.15|5
1623499140000|2021-06-12 11:59:00|160.66|158.16|160.77|158.27|160.78|158.28|160.65|158.15|13
1623499150000|2021-06-12 11:59:10|160.78|158.28|160.7|158.2|160.78|158.28|160.69|158.19|12
1623499160000|2021-06-12 11:59:20|160.69|158.19|160.64|158.14|160.69|158.19|160.64|158.14|7
1623499170000|2021-06-12 11:59:30|160.65|158.15|160.66|158.16|160.66|158.16|160.65|158.15|2
1623499180000|2021-06-12 11:59:40|160.65|158.15|160.67|158.17|160.68|158.18|160.65|158.15|11
1623499190000|2021-06-12 11:59:50|160.68|158.18|160.77|158.27|160.77|158.27|160.68|158.18|8
1623499200000|2021-06-12 12:00:00|160.78|158.28|160.89|158.39|160.91|158.41|160.78|158.28|18
1623499210000|2021-06-12 12:00:10|160.88|158.38|160.79|158.29|160.88|158.38|160.79|158.29|13
1623499220000|2021-06-12 12:00:20|160.78|158.28|160.71|158.21|160.79|158.29|160.7|158.2|14
1623499230000|2021-06-12 12:00:30|160.72|158.22|160.96|158.46|160.96|158.46|160.71|158.21|23
1623499240000|2021-06-12 12:00:40|160.95|158.45|160.92|158.42|160.96|158.46|160.91|158.41|13
1623499250000|2021-06-12 12:00:50|160.93|158.43|160.87|158.37|160.93|158.43|160.87|158.37|16
1623499260000|2021-06-12 12:01:00|160.86|158.36|160.85|158.35|160.88|158.38|160.84|158.34|9
1623499270000|2021-06-12 12:01:10|160.86|158.36|160.94|158.44|160.97|158.47|160.85|158.35|19
1623499280000|2021-06-12 12:01:20|160.95|158.45|160.9|158.4|160.95|158.45|160.9|158.4|13
1623499290000|2021-06-12 12:01:30|160.91|158.41|160.91|158.41|160.91|158.41|160.89|158.39|9
1623499300000|2021-06-12 12:01:40|160.92|158.42|160.92|158.42|160.92|158.42|160.91|158.41|7
1623499310000|2021-06-12 12:01:50|160.94|158.44|161|158.5|161|158.5|160.94|158.44|12
1623499320000|2021-06-12 12:02:00|160.99|158.49|160.88|158.38|160.99|158.49|160.88|158.38|18
1623499330000|2021-06-12 12:02:10|160.87|158.37|160.88|158.38|160.92|158.42|160.85|158.35|25
1623499340000|2021-06-12 12:02:20|160.87|158.37|160.89|158.39|160.92|158.42|160.86|158.36|15
1623499350000|2021-06-12 12:02:30|160.9|158.4|160.82|158.32|160.9|158.4|160.82|158.32|15
1623499360000|2021-06-12 12:02:40|160.83|158.33|160.82|158.32|160.83|158.33|160.82|158.32|2
1623499370000|2021-06-12 12:02:50|160.83|158.33|160.88|158.38|160.9|158.4|160.83|158.33|9
1623499380000|2021-06-12 12:03:00|160.86|158.36|160.79|158.29|160.86|158.36|160.78|158.28|11
1623499390000|2021-06-12 12:03:10|160.8|158.3|160.87|158.37|160.88|158.38|160.79|158.29|9
1623499400000|2021-06-12 12:03:20|160.86|158.36|160.92|158.42|160.93|158.43|160.86|158.36|13
1623499410000|2021-06-12 12:03:30|160.93|158.43|160.93|158.43|160.93|158.43|160.91|158.41|9
1623499420000|2021-06-12 12:03:40|160.92|158.42|160.99|158.49|160.99|158.49|160.92|158.42|10
1623499430000|2021-06-12 12:03:50|160.98|158.48|160.95|158.45|160.98|158.48|160.95|158.45|5
1623499440000|2021-06-12 12:04:00|160.94|158.44|160.86|158.36|160.94|158.44|160.86|158.36|8
1623499450000|2021-06-12 12:04:10|160.85|158.35|160.82|158.32|160.86|158.36|160.81|158.31|12
1623499460000|2021-06-12 12:04:20|160.81|158.31|160.89|158.39|160.9|158.4|160.8|158.3|14
1623499470000|2021-06-12 12:04:30|160.9|158.4|160.89|158.39|160.91|158.41|160.89|158.39|4
1623499480000|2021-06-12 12:04:40|160.88|158.38|160.9|158.4|160.91|158.41|160.84|158.34|18
1623499490000|2021-06-12 12:04:50|160.91|158.41|160.88|158.38|160.92|158.42|160.88|158.38|6
1623499500000|2021-06-12 12:05:00|160.89|158.39|161.01|158.51|161.02|158.52|160.89|158.39|19
1623499510000|2021-06-12 12:05:10|161.03|158.53|161.08|158.58|161.08|158.58|161.03|158.53|12
1623499520000|2021-06-12 12:05:20|161.07|158.57|161.04|158.54|161.09|158.59|161.04|158.54|8
1623499530000|2021-06-12 12:05:30|161.02|158.52|161.04|158.54|161.04|158.54|161.01|158.51|9
1623499540000|2021-06-12 12:05:40|161.03|158.53|161.15|158.65|161.16|158.66|161.03|158.53|18
1623499550000|2021-06-12 12:05:50|161.14|158.64|161.14|158.64|161.15|158.65|161.13|158.63|7
1623499560000|2021-06-12 12:06:00|161.15|158.65|161.18|158.68|161.18|158.68|161.14|158.64|11
1623499570000|2021-06-12 12:06:10|161.21|158.71|161.26|158.76|161.3|158.8|161.21|158.71|15
1623499580000|2021-06-12 12:06:20|161.25|158.75|161.23|158.73|161.27|158.77|161.23|158.73|10
1623499590000|2021-06-12 12:06:30|161.24|158.74|161.13|158.63|161.25|158.75|161.12|158.62|13
1623499600000|2021-06-12 12:06:40|161.12|158.62|161.09|158.59|161.13|158.63|161.07|158.57|19
1623499610000|2021-06-12 12:06:50|161.08|158.58|161.1|158.6|161.11|158.61|161.08|158.58|11
1623499620000|2021-06-12 12:07:00|161.11|158.61|161|158.5|161.11|158.61|160.99|158.49|12
1623499630000|2021-06-12 12:07:10|160.99|158.49|161.04|158.54|161.06|158.56|160.99|158.49|8
1623499640000|2021-06-12 12:07:20|161.05|158.55|161.04|158.54|161.11|158.61|161.04|158.54|17
1623499650000|2021-06-12 12:07:30|161.03|158.53|161.04|158.54|161.04|158.54|161|158.5|10
1623499660000|2021-06-12 12:07:40|161.06|158.56|161.09|158.59|161.11|158.61|161.06|158.56|15
1623499670000|2021-06-12 12:07:50|161.1|158.6|161.09|158.59|161.1|158.6|161.08|158.58|12
1623499680000|2021-06-12 12:08:00|161.08|158.58|161.23|158.73|161.23|158.73|161.08|158.58|17
1623499690000|2021-06-12 12:08:10|161.22|158.72|161.15|158.65|161.23|158.73|161.15|158.65|10
1623499700000|2021-06-12 12:08:20|161.14|158.64|161.2|158.7|161.2|158.7|161.14|158.64|12
1623499710000|2021-06-12 12:08:30|161.21|158.71|161.16|158.66|161.22|158.72|161.16|158.66|7
1623499720000|2021-06-12 12:08:40|161.17|158.67|161.21|158.71|161.23|158.73|161.17|158.67|10
1623499730000|2021-06-12 12:08:50|161.22|158.72|161.2|158.7|161.22|158.72|161.12|158.62|19
1623499740000|2021-06-12 12:09:00|161.21|158.71|161.27|158.77|161.28|158.78|161.21|158.71|13
1623499750000|2021-06-12 12:09:10|161.26|158.76|161.27|158.77|161.3|158.8|161.25|158.75|13
1623499760000|2021-06-12 12:09:20|161.28|158.78|161.32|158.82|161.32|158.82|161.27|158.77|13
1623499770000|2021-06-12 12:09:30|161.31|158.81|161.35|158.85|161.35|158.85|161.3|158.8|12
1623499780000|2021-06-12 12:09:40|161.34|158.84|161.3|158.8|161.34|158.84|161.27|158.77|14
1623499790000|2021-06-12 12:09:50|161.31|158.81|161.35|158.85|161.36|158.86|161.31|158.81|16
1623499800000|2021-06-12 12:10:00|161.36|158.86|161.34|158.84|161.37|158.87|161.32|158.82|9
1623499810000|2021-06-12 12:10:10|161.33|158.83|161.3|158.8|161.34|158.84|161.28|158.78|14
1623499820000|2021-06-12 12:10:20|161.29|158.79|161.36|158.86|161.36|158.86|161.26|158.76|18
1623499830000|2021-06-12 12:10:30|161.35|158.85|161.37|158.87|161.37|158.87|161.34|158.84|10
1623499840000|2021-06-12 12:10:40|161.38|158.88|161.37|158.87|161.4|158.9|161.37|158.87|14
1623499850000|2021-06-12 12:10:50|161.36|158.86|161.41|158.91|161.41|158.91|161.36|158.86|9
1623499860000|2021-06-12 12:11:00|161.4|158.9|161.63|159.13|161.63|159.13|161.36|158.86|20
1623499870000|2021-06-12 12:11:10|161.64|159.14|161.75|159.25|161.82|159.32|161.64|159.14|24
1623499880000|2021-06-12 12:11:20|161.74|159.24|161.74|159.24|161.77|159.27|161.68|159.18|20
1623499890000|2021-06-12 12:11:30|161.75|159.25|161.78|159.28|161.8|159.3|161.74|159.24|19
1623499900000|2021-06-12 12:11:40|161.79|159.29|161.72|159.22|161.79|159.29|161.71|159.21|20
1623499910000|2021-06-12 12:11:50|161.73|159.23|161.76|159.26|161.76|159.26|161.67|159.17|21
1623499920000|2021-06-12 12:12:00|161.75|159.25|161.77|159.27|161.77|159.27|161.71|159.21|21
1623499930000|2021-06-12 12:12:10|161.79|159.29|161.91|159.41|161.91|159.41|161.79|159.29|20
1623499940000|2021-06-12 12:12:20|161.92|159.42|161.9|159.4|162|159.5|161.88|159.38|17
1623499950000|2021-06-12 12:12:30|161.91|159.41|161.94|159.44|161.98|159.48|161.91|159.41|13
1623499960000|2021-06-12 12:12:40|161.96|159.46|162.03|159.53|162.03|159.53|161.96|159.46|14
1623499970000|2021-06-12 12:12:50|162.02|159.52|162.02|159.52|162.03|159.53|162|159.5|13
1623499980000|2021-06-12 12:13:00|162.01|159.51|162.27|159.77|162.27|159.77|162.01|159.51|20
1623499990000|2021-06-12 12:13:10|162.28|159.78|162.06|159.56|162.31|159.81|162.05|159.55|21
1623500000000|2021-06-12 12:13:20|162.08|159.58|162.06|159.56|162.11|159.61|162.02|159.52|21
1623500010000|2021-06-12 12:13:30|162.07|159.57|162.02|159.52|162.07|159.57|162|159.5|20
1623500020000|2021-06-12 12:13:40|162.03|159.53|162.15|159.65|162.15|159.65|162.03|159.53|21
1623500030000|2021-06-12 12:13:50|162.14|159.64|162.16|159.66|162.16|159.66|162.09|159.59|13
1623500040000|2021-06-12 12:14:00|162.17|159.67|162.05|159.55|162.17|159.67|162.05|159.55|15
1623500050000|2021-06-12 12:14:10|162.06|159.56|162.05|159.55|162.11|159.61|162.02|159.52|18
1623500060000|2021-06-12 12:14:20|162.06|159.56|162.03|159.53|162.06|159.56|162.02|159.52|12
1623500070000|2021-06-12 12:14:30|162.02|159.52|162.05|159.55|162.07|159.57|162.02|159.52|9
1623500080000|2021-06-12 12:14:40|162.06|159.56|162.1|159.6|162.1|159.6|162.06|159.56|4
1623500090000|2021-06-12 12:14:50|162.11|159.61|162.13|159.63|162.17|159.67|162.09|159.59|15
1623500100000|2021-06-12 12:15:00|162.14|159.64|162.05|159.55|162.14|159.64|162.05|159.55|13
1623500110000|2021-06-12 12:15:10|162.04|159.54|161.97|159.47|162.05|159.55|161.97|159.47|15
1623500120000|2021-06-12 12:15:20|161.98|159.48|162.07|159.57|162.08|159.58|161.98|159.48|18
1623500130000|2021-06-12 12:15:30|162.08|159.58|162.11|159.61|162.12|159.62|162.05|159.55|24
1623500140000|2021-06-12 12:15:40|162.1|159.6|162.12|159.62|162.14|159.64|162.1|159.6|13
1623500150000|2021-06-12 12:15:50|162.13|159.63|162.12|159.62|162.15|159.65|162.12|159.62|11
1623500160000|2021-06-12 12:16:00|162.13|159.63|162.07|159.57|162.13|159.63|162.05|159.55|18
1623500170000|2021-06-12 12:16:10|162.08|159.58|162.22|159.72|162.23|159.73|162.08|159.58|19
1623500180000|2021-06-12 12:16:20|162.23|159.73|162.33|159.83|162.33|159.83|162.22|159.72|14
1623500190000|2021-06-12 12:16:30|162.32|159.82|162.37|159.87|162.37|159.87|162.32|159.82|15
1623500200000|2021-06-12 12:16:40|162.38|159.88|162.54|160.04|162.54|160.04|162.38|159.88|18
1623500210000|2021-06-12 12:16:50|162.55|160.05|162.54|160.04|162.57|160.07|162.51|160.01|22
1623500220000|2021-06-12 12:17:00|162.57|160.07|162.42|159.92|162.57|160.07|162.42|159.92|13
1623500230000|2021-06-12 12:17:10|162.43|159.93|162.45|159.95|162.49|159.99|162.43|159.93|16
1623500240000|2021-06-12 12:17:20|162.46|159.96|162.42|159.92|162.5|160|162.41|159.91|23
1623500250000|2021-06-12 12:17:30|162.43|159.93|162.4|159.9|162.43|159.93|162.37|159.87|21
1623500260000|2021-06-12 12:17:40|162.41|159.91|162.38|159.88|162.41|159.91|162.37|159.87|14
1623500270000|2021-06-12 12:17:50|162.39|159.89|162.53|160.03|162.53|160.03|162.39|159.89|15
1623500280000|2021-06-12 12:18:00|162.52|160.02|162.47|159.97|162.52|160.02|162.46|159.96|15
1623500290000|2021-06-12 12:18:10|162.48|159.98|162.51|160.01|162.51|160.01|162.48|159.98|9
1623500300000|2021-06-12 12:18:20|162.52|160.02|162.5|160|162.55|160.05|162.49|159.99|11
1623500310000|2021-06-12 12:18:30|162.49|159.99|162.53|160.03|162.53|160.03|162.42|159.92|20
1623500320000|2021-06-12 12:18:40|162.54|160.04|162.5|160|162.54|160.04|162.5|160|7
1623500330000|2021-06-12 12:18:50|162.48|159.98|162.44|159.94|162.49|159.99|162.43|159.93|11
1623500340000|2021-06-12 12:19:00|162.45|159.95|162.52|160.02|162.52|160.02|162.45|159.95|7
1623500350000|2021-06-12 12:19:10|162.51|160.01|162.51|160.01|162.52|160.02|162.51|160.01|3
1623500360000|2021-06-12 12:19:20|162.5|160|162.44|159.94|162.51|160.01|162.44|159.94|6
1623500370000|2021-06-12 12:19:30|162.45|159.95|162.43|159.93|162.45|159.95|162.41|159.91|16
1623500380000|2021-06-12 12:19:40|162.42|159.92|162.46|159.96|162.48|159.98|162.42|159.92|12
1623500390000|2021-06-12 12:19:50|162.47|159.97|162.53|160.03|162.54|160.04|162.47|159.97|15
1623500400000|2021-06-12 12:20:00|162.54|160.04|162.44|159.94|162.54|160.04|162.44|159.94|16
1623500410000|2021-06-12 12:20:10|162.43|159.93|162.4|159.9|162.44|159.94|162.39|159.89|11
1623500420000|2021-06-12 12:20:20|162.39|159.89|162.39|159.89|162.4|159.9|162.38|159.88|15
1623500430000|2021-06-12 12:20:30|162.38|159.88|162.34|159.84|162.39|159.89|162.34|159.84|21
1623500440000|2021-06-12 12:20:40|162.35|159.85|162.35|159.85|162.39|159.89|162.34|159.84|14
1623500450000|2021-06-12 12:20:50|162.34|159.84|162.34|159.84|162.35|159.85|162.32|159.82|11
1623500460000|2021-06-12 12:21:00|162.35|159.85|162.41|159.91|162.45|159.95|162.35|159.85|20
1623500470000|2021-06-12 12:21:10|162.39|159.89|162.4|159.9|162.41|159.91|162.39|159.89|7
1623500480000|2021-06-12 12:21:20|162.41|159.91|162.36|159.86|162.41|159.91|162.34|159.84|16
1623500490000|2021-06-12 12:21:30|162.35|159.85|162.34|159.84|162.36|159.86|162.34|159.84|12
1623500500000|2021-06-12 12:21:40|162.33|159.83|162.29|159.79|162.33|159.83|162.29|159.79|2
1623500510000|2021-06-12 12:21:50|162.28|159.78|162.36|159.86|162.36|159.86|162.28|159.78|15
1623500520000|2021-06-12 12:22:00|162.41|159.91|162.42|159.92|162.43|159.93|162.4|159.9|19
1623500530000|2021-06-12 12:22:10|162.43|159.93|162.45|159.95|162.45|159.95|162.42|159.92|15
1623500540000|2021-06-12 12:22:20|162.44|159.94|162.49|159.99|162.49|159.99|162.43|159.93|8
1623500550000|2021-06-12 12:22:30|162.48|159.98|162.41|159.91|162.49|159.99|162.41|159.91|11
1623500560000|2021-06-12 12:22:40|162.4|159.9|162.27|159.77|162.4|159.9|162.25|159.75|20
1623500570000|2021-06-12 12:22:50|162.26|159.76|162.36|159.86|162.36|159.86|162.26|159.76|19
1623500580000|2021-06-12 12:23:00|162.35|159.85|162.31|159.81|162.35|159.85|162.29|159.79|15
1623500590000|2021-06-12 12:23:10|162.32|159.82|162.43|159.93|162.43|159.93|162.32|159.82|18
1623500600000|2021-06-12 12:23:20|162.44|159.94|162.4|159.9|162.44|159.94|162.39|159.89|14
1623500610000|2021-06-12 12:23:30|162.41|159.91|162.41|159.91|162.41|159.91|162.4|159.9|7
1623500620000|2021-06-12 12:23:40|162.42|159.92|162.4|159.9|162.42|159.92|162.39|159.89|11
1623500630000|2021-06-12 12:23:50|162.39|159.89|162.32|159.82|162.4|159.9|162.31|159.81|21
1623500640000|2021-06-12 12:24:00|162.31|159.81|162.29|159.79|162.32|159.82|162.29|159.79|10
1623500650000|2021-06-12 12:24:10|162.3|159.8|162.34|159.84|162.34|159.84|162.3|159.8|17
1623500660000|2021-06-12 12:24:20|162.33|159.83|162.22|159.72|162.34|159.84|162.22|159.72|17
1623500670000|2021-06-12 12:24:30|162.21|159.71|162.26|159.76|162.3|159.8|162.18|159.68|23
1623500680000|2021-06-12 12:24:40|162.27|159.77|162.3|159.8|162.32|159.82|162.27|159.77|15
1623500690000|2021-06-12 12:24:50|162.31|159.81|162.31|159.81|162.33|159.83|162.3|159.8|11
1623500700000|2021-06-12 12:25:00|162.32|159.82|162.3|159.8|162.33|159.83|162.3|159.8|7
1623500710000|2021-06-12 12:25:10|162.31|159.81|162.4|159.9|162.41|159.91|162.3|159.8|11
1623500720000|2021-06-12 12:25:20|162.41|159.91|162.4|159.9|162.41|159.91|162.39|159.89|8
1623500730000|2021-06-12 12:25:30|162.39|159.89|162.29|159.79|162.4|159.9|162.29|159.79|13
1623500740000|2021-06-12 12:25:40|162.3|159.8|162.24|159.74|162.3|159.8|162.22|159.72|16
1623500750000|2021-06-12 12:25:50|162.23|159.73|162.33|159.83|162.35|159.85|162.23|159.73|22
1623500760000|2021-06-12 12:26:00|162.34|159.84|162.28|159.78|162.34|159.84|162.28|159.78|9
1623500770000|2021-06-12 12:26:10|162.27|159.77|162.25|159.75|162.27|159.77|162.24|159.74|10
1623500780000|2021-06-12 12:26:20|162.26|159.76|162.26|159.76|162.27|159.77|162.25|159.75|11
1623500790000|2021-06-12 12:26:30|162.27|159.77|162.28|159.78|162.36|159.86|162.27|159.77|19
1623500800000|2021-06-12 12:26:40|162.29|159.79|162.29|159.79|162.31|159.81|162.28|159.78|13
1623500810000|2021-06-12 12:26:50|162.3|159.8|162.31|159.81|162.35|159.85|162.3|159.8|15
1623500820000|2021-06-12 12:27:00|162.3|159.8|162.31|159.81|162.31|159.81|162.28|159.78|8
1623500830000|2021-06-12 12:27:10|162.32|159.82|162.39|159.89|162.41|159.91|162.32|159.82|16
1623500840000|2021-06-12 12:27:20|162.38|159.88|162.41|159.91|162.41|159.91|162.33|159.83|20
1623500850000|2021-06-12 12:27:30|162.43|159.93|162.51|160.01|162.53|160.03|162.43|159.93|18
1623500860000|2021-06-12 12:27:40|162.52|160.02|162.45|159.95|162.52|160.02|162.45|159.95|15
1623500870000|2021-06-12 12:27:50|162.44|159.94|162.54|160.04|162.54|160.04|162.44|159.94|12
1623500880000|2021-06-12 12:28:00|162.56|160.06|162.44|159.94|162.57|160.07|162.43|159.93|19
1623500890000|2021-06-12 12:28:10|162.45|159.95|162.52|160.02|162.52|160.02|162.44|159.94|16
1623500900000|2021-06-12 12:28:20|162.51|160.01|162.56|160.06|162.56|160.06|162.5|160|13
1623500910000|2021-06-12 12:28:30|162.57|160.07|162.6|160.1|162.6|160.1|162.55|160.05|15
1623500920000|2021-06-12 12:28:40|162.61|160.11|162.66|160.16|162.66|160.16|162.6|160.1|12
1623500930000|2021-06-12 12:28:50|162.67|160.17|162.81|160.31|162.83|160.33|162.66|160.16|14
1623500940000|2021-06-12 12:29:00|162.8|160.3|162.87|160.37|162.88|160.38|162.78|160.28|20
1623500950000|2021-06-12 12:29:10|162.88|160.38|162.96|160.46|162.96|160.46|162.87|160.37|19
1623500960000|2021-06-12 12:29:20|162.95|160.45|163.1|160.6|163.1|160.6|162.94|160.44|18
1623500970000|2021-06-12 12:29:30|163.13|160.63|163.09|160.59|163.18|160.68|163.06|160.56|22
1623500980000|2021-06-12 12:29:40|163.12|160.62|163.12|160.62|163.15|160.65|163.1|160.6|19
1623500990000|2021-06-12 12:29:50|163.13|160.63|162.96|160.46|163.13|160.63|162.96|160.46|19
1623501000000|2021-06-12 12:30:00|162.95|160.45|162.95|160.45|163.02|160.52|162.93|160.43|21
1623501010000|2021-06-12 12:30:10|162.94|160.44|162.95|160.45|162.97|160.47|162.94|160.44|15
1623501020000|2021-06-12 12:30:20|162.93|160.43|162.84|160.34|162.93|160.43|162.82|160.32|24
1623501030000|2021-06-12 12:30:30|162.83|160.33|162.77|160.27|162.83|160.33|162.74|160.24|14
1623501040000|2021-06-12 12:30:40|162.76|160.26|162.84|160.34|162.84|160.34|162.7|160.2|18
1623501050000|2021-06-12 12:30:50|162.83|160.33|162.84|160.34|162.9|160.4|162.83|160.33|21
1623501060000|2021-06-12 12:31:00|162.86|160.36|162.79|160.29|162.9|160.4|162.79|160.29|23
1623501070000|2021-06-12 12:31:10|162.78|160.28|162.8|160.3|162.8|160.3|162.72|160.22|19
1623501080000|2021-06-12 12:31:20|162.81|160.31|162.8|160.3|162.85|160.35|162.78|160.28|24
1623501090000|2021-06-12 12:31:30|162.79|160.29|162.8|160.3|162.81|160.31|162.76|160.26|14
1623501100000|2021-06-12 12:31:40|162.81|160.31|162.87|160.37|162.92|160.42|162.81|160.31|20
1623501110000|2021-06-12 12:31:50|162.86|160.36|162.9|160.4|162.9|160.4|162.84|160.34|18
1623501120000|2021-06-12 12:32:00|162.89|160.39|162.99|160.49|163.02|160.52|162.84|160.34|22
1623501130000|2021-06-12 12:32:10|163.02|160.52|163.11|160.61|163.13|160.63|163|160.5|18
1623501140000|2021-06-12 12:32:20|163.1|160.6|163.08|160.58|163.11|160.61|163.06|160.56|19
1623501150000|2021-06-12 12:32:30|163.07|160.57|163.15|160.65|163.15|160.65|163.06|160.56|21
1623501160000|2021-06-12 12:32:40|163.14|160.64|163.14|160.64|163.16|160.66|163.06|160.56|22
1623501170000|2021-06-12 12:32:50|163.15|160.65|163.1|160.6|163.16|160.66|163.1|160.6|15
1623501180000|2021-06-12 12:33:00|163.09|160.59|163.02|160.52|163.1|160.6|163.02|160.52|12
1623501190000|2021-06-12 12:33:10|163.03|160.53|163.16|160.66|163.16|160.66|163.01|160.51|25
1623501200000|2021-06-12 12:33:20|163.17|160.67|163.2|160.7|163.21|160.71|163.14|160.64|24
1623501210000|2021-06-12 12:33:30|163.21|160.71|163.24|160.74|163.24|160.74|163.17|160.67|15
1623501220000|2021-06-12 12:33:40|163.23|160.73|163.33|160.83|163.34|160.84|163.23|160.73|20
1623501230000|2021-06-12 12:33:50|163.34|160.84|163.39|160.89|163.41|160.91|163.34|160.84|14
1623501240000|2021-06-12 12:34:00|163.38|160.88|163.31|160.81|163.38|160.88|163.31|160.81|15
1623501250000|2021-06-12 12:34:10|163.33|160.83|163.28|160.78|163.37|160.87|163.26|160.76|21
1623501260000|2021-06-12 12:34:20|163.29|160.79|163.25|160.75|163.32|160.82|163.25|160.75|26
1623501270000|2021-06-12 12:34:30|163.26|160.76|163.21|160.71|163.27|160.77|163.17|160.67|19
1623501280000|2021-06-12 12:34:40|163.2|160.7|163.2|160.7|163.24|160.74|163.19|160.69|15
1623501290000|2021-06-12 12:34:50|163.21|160.71|163.23|160.73|163.23|160.73|163.17|160.67|16
1623501300000|2021-06-12 12:35:00|163.22|160.72|163.22|160.72|163.23|160.73|163.12|160.62|22
1623501310000|2021-06-12 12:35:10|163.23|160.73|163.16|160.66|163.3|160.8|163.16|160.66|29
1623501320000|2021-06-12 12:35:20|163.17|160.67|163.28|160.78|163.28|160.78|163.16|160.66|17
1623501330000|2021-06-12 12:35:30|163.29|160.79|163.24|160.74|163.29|160.79|163.22|160.72|19
1623501340000|2021-06-12 12:35:40|163.23|160.73|163.29|160.79|163.29|160.79|163.23|160.73|12
1623501350000|2021-06-12 12:35:50|163.31|160.81|163.33|160.83|163.38|160.88|163.31|160.81|13
1623501360000|2021-06-12 12:36:00|163.35|160.85|163.32|160.82|163.35|160.85|163.32|160.82|14
1623501370000|2021-06-12 12:36:10|163.33|160.83|163.4|160.9|163.41|160.91|163.33|160.83|20
1623501380000|2021-06-12 12:36:20|163.41|160.91|163.38|160.88|163.41|160.91|163.37|160.87|16
1623501390000|2021-06-12 12:36:30|163.37|160.87|163.36|160.86|163.39|160.89|163.34|160.84|15
1623501400000|2021-06-12 12:36:40|163.35|160.85|163.51|161.01|163.57|161.07|163.27|160.77|23
1623501410000|2021-06-12 12:36:50|163.5|161|163.71|161.21|163.73|161.23|163.45|160.95|18
1623501420000|2021-06-12 12:37:00|163.7|161.2|164.3|161.8|164.31|161.81|163.69|161.19|30
1623501430000|2021-06-12 12:37:10|164.28|161.78|164.13|161.63|164.35|161.85|164.02|161.52|29
1623501440000|2021-06-12 12:37:20|164.12|161.62|164.19|161.69|164.22|161.72|164.05|161.55|26
1623501450000|2021-06-12 12:37:30|164.2|161.7|164.06|161.56|164.2|161.7|164.02|161.52|23
1623501460000|2021-06-12 12:37:40|164.07|161.57|163.85|161.35|164.08|161.58|163.85|161.35|26
1623501470000|2021-06-12 12:37:50|163.86|161.36|163.83|161.33|163.9|161.4|163.83|161.33|17
1623501480000|2021-06-12 12:38:00|163.84|161.34|163.62|161.12|163.85|161.35|163.62|161.12|20
1623501490000|2021-06-12 12:38:10|163.63|161.13|163.86|161.36|163.86|161.36|163.63|161.13|24
1623501500000|2021-06-12 12:38:20|163.87|161.37|163.88|161.38|163.89|161.39|163.77|161.27|25
1623501510000|2021-06-12 12:38:30|163.87|161.37|163.8|161.3|163.92|161.42|163.8|161.3|22
1623501520000|2021-06-12 12:38:40|163.81|161.31|163.84|161.34|163.84|161.34|163.81|161.31|17
1623501530000|2021-06-12 12:38:50|163.85|161.35|163.88|161.38|163.91|161.41|163.84|161.34|11
1623501540000|2021-06-12 12:39:00|163.87|161.37|163.92|161.42|163.92|161.42|163.85|161.35|16
1623501550000|2021-06-12 12:39:10|163.91|161.41|163.87|161.37|163.91|161.41|163.86|161.36|11
1623501560000|2021-06-12 12:39:20|163.88|161.38|163.85|161.35|163.92|161.42|163.84|161.34|14
1623501570000|2021-06-12 12:39:30|163.84|161.34|163.96|161.46|163.98|161.48|163.75|161.25|24
1623501580000|2021-06-12 12:39:40|163.95|161.45|164.16|161.66|164.25|161.75|163.95|161.45|30
1623501590000|2021-06-12 12:39:50|164.15|161.65|164.27|161.77|164.28|161.78|164.15|161.65|31
1623501600000|2021-06-12 12:40:00|164.28|161.78|164.1|161.6|164.31|161.81|164.03|161.53|28
1623501610000|2021-06-12 12:40:10|164.09|161.59|163.94|161.44|164.09|161.59|163.94|161.44|26
1623501620000|2021-06-12 12:40:20|163.95|161.45|163.69|161.19|163.98|161.48|163.69|161.19|26
1623501630000|2021-06-12 12:40:30|163.68|161.18|163.82|161.32|163.82|161.32|163.68|161.18|24
1623501640000|2021-06-12 12:40:40|163.81|161.31|163.65|161.15|163.81|161.31|163.65|161.15|23
1623501650000|2021-06-12 12:40:50|163.64|161.14|163.67|161.17|163.67|161.17|163.56|161.06|26
1623501660000|2021-06-12 12:41:00|163.76|161.26|163.87|161.37|163.9|161.4|163.76|161.26|25
1623501670000|2021-06-12 12:41:10|163.84|161.34|163.73|161.23|163.84|161.34|163.7|161.2|23
1623501680000|2021-06-12 12:41:20|163.72|161.22|163.74|161.24|163.79|161.29|163.69|161.19|22
1623501690000|2021-06-12 12:41:30|163.73|161.23|163.72|161.22|163.83|161.33|163.71|161.21|29
1623501700000|2021-06-12 12:41:40|163.71|161.21|163.63|161.13|163.73|161.23|163.62|161.12|17
1623501710000|2021-06-12 12:41:50|163.62|161.12|163.52|161.02|163.73|161.23|163.52|161.02|14
1623501720000|2021-06-12 12:42:00|163.48|160.98|163.58|161.08|163.64|161.14|163.48|160.98|29
1623501730000|2021-06-12 12:42:10|163.57|161.07|163.51|161.01|163.58|161.08|163.51|161.01|23
1623501740000|2021-06-12 12:42:20|163.5|161|163.49|160.99|163.56|161.06|163.46|160.96|19
1623501750000|2021-06-12 12:42:30|163.48|160.98|163.5|161|163.51|161.01|163.45|160.95|17
1623501760000|2021-06-12 12:42:40|163.51|161.01|163.45|160.95|163.56|161.06|163.44|160.94|19
1623501770000|2021-06-12 12:42:50|163.44|160.94|163.41|160.91|163.45|160.95|163.4|160.9|14
1623501780000|2021-06-12 12:43:00|163.42|160.92|163.48|160.98|163.49|160.99|163.42|160.92|18
1623501790000|2021-06-12 12:43:10|163.49|160.99|163.55|161.05|163.55|161.05|163.44|160.94|18
1623501800000|2021-06-12 12:43:20|163.56|161.06|163.55|161.05|163.56|161.06|163.54|161.04|14
1623501810000|2021-06-12 12:43:30|163.56|161.06|163.56|161.06|163.56|161.06|163.54|161.04|15
1623501820000|2021-06-12 12:43:40|163.55|161.05|163.56|161.06|163.57|161.07|163.54|161.04|12
1623501830000|2021-06-12 12:43:50|163.57|161.07|163.63|161.13|163.66|161.16|163.57|161.07|14
1623501840000|2021-06-12 12:44:00|163.62|161.12|163.61|161.11|163.7|161.2|163.61|161.11|16
1623501850000|2021-06-12 12:44:10|163.6|161.1|163.58|161.08|163.6|161.1|163.56|161.06|17
1623501860000|2021-06-12 12:44:20|163.59|161.09|163.63|161.13|163.65|161.15|163.58|161.08|17
1623501870000|2021-06-12 12:44:30|163.62|161.12|163.62|161.12|163.65|161.15|163.62|161.12|17
1623501880000|2021-06-12 12:44:40|163.63|161.13|163.63|161.13|163.63|161.13|163.62|161.12|7
1623501890000|2021-06-12 12:44:50|163.64|161.14|163.68|161.18|163.76|161.26|163.64|161.14|23
1623501900000|2021-06-12 12:45:00|163.69|161.19|163.69|161.19|163.71|161.21|163.68|161.18|14
1623501910000|2021-06-12 12:45:10|163.72|161.22|163.78|161.28|163.84|161.34|163.72|161.22|24
1623501920000|2021-06-12 12:45:20|163.77|161.27|163.53|161.03|163.78|161.28|163.53|161.03|17
1623501930000|2021-06-12 12:45:30|163.52|161.02|163.44|160.94|163.53|161.03|163.41|160.91|25
1623501940000|2021-06-12 12:45:40|163.43|160.93|163.35|160.85|163.46|160.96|163.35|160.85|16
1623501950000|2021-06-12 12:45:50|163.34|160.84|163.22|160.72|163.34|160.84|163.22|160.72|24
1623501960000|2021-06-12 12:46:00|163.19|160.69|163.34|160.84|163.34|160.84|163.16|160.66|18
1623501970000|2021-06-12 12:46:10|163.35|160.85|163.25|160.75|163.45|160.95|163.25|160.75|19
1623501980000|2021-06-12 12:46:20|163.26|160.76|163.28|160.78|163.31|160.81|163.26|160.76|18
1623501990000|2021-06-12 12:46:30|163.29|160.79|163.21|160.71|163.29|160.79|163.2|160.7|12
1623502000000|2021-06-12 12:46:40|163.22|160.72|163.24|160.74|163.31|160.81|163.22|160.72|17
1623502010000|2021-06-12 12:46:50|163.23|160.73|163.09|160.59|163.23|160.73|163.09|160.59|23
1623502020000|2021-06-12 12:47:00|163.08|160.58|163.18|160.68|163.24|160.74|163.05|160.55|24
1623502030000|2021-06-12 12:47:10|163.19|160.69|163.17|160.67|163.2|160.7|163.15|160.65|19
1623502040000|2021-06-12 12:47:20|163.2|160.7|163.18|160.68|163.2|160.7|163.17|160.67|17
1623502050000|2021-06-12 12:47:30|163.17|160.67|163.27|160.77|163.28|160.78|163.17|160.67|16
1623502060000|2021-06-12 12:47:40|163.28|160.78|163.34|160.84|163.34|160.84|163.27|160.77|18
1623502070000|2021-06-12 12:47:50|163.33|160.83|163.29|160.79|163.33|160.83|163.28|160.78|9
1623502080000|2021-06-12 12:48:00|163.28|160.78|163.28|160.78|163.28|160.78|163.26|160.76|11
1623502090000|2021-06-12 12:48:10|163.27|160.77|163.3|160.8|163.3|160.8|163.27|160.77|13
1623502100000|2021-06-12 12:48:20|163.31|160.81|163.3|160.8|163.34|160.84|163.3|160.8|9
1623502110000|2021-06-12 12:48:30|163.31|160.81|163.3|160.8|163.31|160.81|163.3|160.8|10
1623502120000|2021-06-12 12:48:40|163.31|160.81|163.3|160.8|163.31|160.81|163.3|160.8|6
1623502130000|2021-06-12 12:48:50|163.31|160.81|163.31|160.81|163.31|160.81|163.3|160.8|9
1623502140000|2021-06-12 12:49:00|163.29|160.79|163.25|160.75|163.29|160.79|163.25|160.75|15
1623502150000|2021-06-12 12:49:10|163.23|160.73|163.18|160.68|163.24|160.74|163.18|160.68|15
1623502160000|2021-06-12 12:49:20|163.19|160.69|163.23|160.73|163.23|160.73|163.18|160.68|18
1623502170000|2021-06-12 12:49:30|163.24|160.74|163.24|160.74|163.24|160.74|163.23|160.73|9
1623502180000|2021-06-12 12:49:40|163.23|160.73|163.21|160.71|163.24|160.74|163.2|160.7|15
1623502190000|2021-06-12 12:49:50|163.2|160.7|163.2|160.7|163.21|160.71|163.19|160.69|9
1623502200000|2021-06-12 12:50:00|163.21|160.71|163.22|160.72|163.22|160.72|163.16|160.66|16
1623502210000|2021-06-12 12:50:10|163.23|160.73|163.28|160.78|163.28|160.78|163.17|160.67|19
1623502220000|2021-06-12 12:50:20|163.29|160.79|163.24|160.74|163.3|160.8|163.24|160.74|10
1623502230000|2021-06-12 12:50:30|163.23|160.73|163.21|160.71|163.23|160.73|163.21|160.71|11
1623502240000|2021-06-12 12:50:40|163.22|160.72|163.3|160.8|163.3|160.8|163.2|160.7|23
1623502250000|2021-06-12 12:50:50|163.31|160.81|163.21|160.71|163.31|160.81|163.19|160.69|18
1623502260000|2021-06-12 12:51:00|163.2|160.7|163.2|160.7|163.23|160.73|163.19|160.69|20
1623502270000|2021-06-12 12:51:10|163.21|160.71|163.18|160.68|163.21|160.71|163.15|160.65|14
1623502280000|2021-06-12 12:51:20|163.17|160.67|163.21|160.71|163.23|160.73|163.17|160.67|13
1623502290000|2021-06-12 12:51:30|163.2|160.7|163.28|160.78|163.28|160.78|163.16|160.66|17
1623502300000|2021-06-12 12:51:40|163.29|160.79|163.27|160.77|163.29|160.79|163.24|160.74|20
1623502310000|2021-06-12 12:51:50|163.26|160.76|163.17|160.67|163.26|160.76|163.15|160.65|18
1623502320000|2021-06-12 12:52:00|163.19|160.69|163.17|160.67|163.19|160.69|163.17|160.67|15
1623502330000|2021-06-12 12:52:10|163.16|160.66|163.16|160.66|163.18|160.68|163.16|160.66|9
1623502340000|2021-06-12 12:52:20|163.15|160.65|163.14|160.64|163.17|160.67|163.13|160.63|17
1623502350000|2021-06-12 12:52:30|163.15|160.65|163.07|160.57|163.18|160.68|163.07|160.57|13
1623502360000|2021-06-12 12:52:40|163.04|160.54|163.04|160.54|163.04|160.54|163.02|160.52|6
1623502370000|2021-06-12 12:52:50|163.06|160.56|162.96|160.46|163.11|160.61|162.96|160.46|22
1623502380000|2021-06-12 12:53:00|162.94|160.44|162.92|160.42|162.94|160.44|162.87|160.37|24
1623502390000|2021-06-12 12:53:10|162.93|160.43|163|160.5|163.02|160.52|162.92|160.42|18
1623502400000|2021-06-12 12:53:20|162.99|160.49|163.02|160.52|163.02|160.52|162.99|160.49|12
1623502410000|2021-06-12 12:53:30|163.01|160.51|162.95|160.45|163.02|160.52|162.95|160.45|12
1623502420000|2021-06-12 12:53:40|162.94|160.44|162.93|160.43|162.94|160.44|162.93|160.43|2
1623502430000|2021-06-12 12:53:50|162.92|160.42|162.89|160.39|162.92|160.42|162.88|160.38|7
1623502440000|2021-06-12 12:54:00|162.9|160.4|162.88|160.38|162.92|160.42|162.88|160.38|13
1623502450000|2021-06-12 12:54:10|162.87|160.37|163|160.5|163.01|160.51|162.87|160.37|15
1623502460000|2021-06-12 12:54:20|163.01|160.51|163.06|160.56|163.06|160.56|163.01|160.51|19
1623502470000|2021-06-12 12:54:30|163.05|160.55|163.05|160.55|163.06|160.56|163.02|160.52|20
1623502480000|2021-06-12 12:54:40|163.06|160.56|163.14|160.64|163.15|160.65|163.06|160.56|17
1623502490000|2021-06-12 12:54:50|163.13|160.63|163.17|160.67|163.18|160.68|163.11|160.61|21
1623502500000|2021-06-12 12:55:00|163.16|160.66|163.06|160.56|163.16|160.66|163.05|160.55|17
1623502510000|2021-06-12 12:55:10|163.05|160.55|163.06|160.56|163.08|160.58|163.02|160.52|17
1623502520000|2021-06-12 12:55:20|163.07|160.57|162.96|160.46|163.09|160.59|162.96|160.46|15
1623502530000|2021-06-12 12:55:30|162.97|160.47|162.97|160.47|163.02|160.52|162.96|160.46|16
1623502540000|2021-06-12 12:55:40|162.98|160.48|162.97|160.47|163.02|160.52|162.97|160.47|14
1623502550000|2021-06-12 12:55:50|162.98|160.48|162.97|160.47|162.99|160.49|162.97|160.47|7
1623502560000|2021-06-12 12:56:00|162.98|160.48|162.9|160.4|163|160.5|162.9|160.4|11
1623502570000|2021-06-12 12:56:10|162.87|160.37|162.89|160.39|162.89|160.39|162.85|160.35|14
1623502580000|2021-06-12 12:56:20|162.91|160.41|162.89|160.39|162.92|160.42|162.88|160.38|14
1623502590000|2021-06-12 12:56:30|162.87|160.37|162.86|160.36|162.87|160.37|162.76|160.26|16
1623502600000|2021-06-12 12:56:40|162.88|160.38|162.67|160.17|162.88|160.38|162.66|160.16|21
1623502610000|2021-06-12 12:56:50|162.68|160.18|162.65|160.15|162.69|160.19|162.65|160.15|13
1623502620000|2021-06-12 12:57:00|162.64|160.14|162.82|160.32|162.91|160.41|162.64|160.14|23
1623502630000|2021-06-12 12:57:10|162.83|160.33|162.86|160.36|162.91|160.41|162.81|160.31|18
1623502640000|2021-06-12 12:57:20|162.87|160.37|162.87|160.37|162.91|160.41|162.87|160.37|17
1623502650000|2021-06-12 12:57:30|162.86|160.36|162.86|160.36|162.87|160.37|162.82|160.32|22
1623502660000|2021-06-12 12:57:40|162.87|160.37|162.95|160.45|162.95|160.45|162.87|160.37|19
1623502670000|2021-06-12 12:57:50|162.92|160.42|163.06|160.56|163.06|160.56|162.91|160.41|17
1623502680000|2021-06-12 12:58:00|163.07|160.57|163.15|160.65|163.16|160.66|163.04|160.54|23
1623502690000|2021-06-12 12:58:10|163.14|160.64|163.26|160.76|163.28|160.78|163.14|160.64|23
1623502700000|2021-06-12 12:58:20|163.27|160.77|163.18|160.68|163.27|160.77|163.17|160.67|26
1623502710000|2021-06-12 12:58:30|163.19|160.69|163.21|160.71|163.22|160.72|163.17|160.67|24
1623502720000|2021-06-12 12:58:40|163.19|160.69|163.13|160.63|163.19|160.69|163.13|160.63|10
1623502730000|2021-06-12 12:58:50|163.14|160.64|163.1|160.6|163.14|160.64|163.09|160.59|9
1623502740000|2021-06-12 12:59:00|163.11|160.61|163.08|160.58|163.11|160.61|163.08|160.58|6
1623502750000|2021-06-12 12:59:10|163.04|160.54|162.93|160.43|163.04|160.54|162.93|160.43|14
1623502760000|2021-06-12 12:59:20|162.94|160.44|163.04|160.54|163.04|160.54|162.94|160.44|16
1623502770000|2021-06-12 12:59:30|163.05|160.55|163.05|160.55|163.05|160.55|163.03|160.53|5
1623502780000|2021-06-12 12:59:40|163.04|160.54|163.1|160.6|163.14|160.64|163.04|160.54|17
1623502790000|2021-06-12 12:59:50|163.11|160.61|163.12|160.62|163.12|160.62|163.1|160.6|6
1623502800000|2021-06-12 13:00:00|163.13|160.63|163.38|160.88|163.39|160.89|163.13|160.63|23
1623502810000|2021-06-12 13:00:10|163.36|160.86|163.3|160.8|163.38|160.88|163.29|160.79|13
1623502820000|2021-06-12 13:00:20|163.34|160.84|163.33|160.83|163.37|160.87|163.33|160.83|14
1623502830000|2021-06-12 13:00:30|163.3|160.8|163.33|160.83|163.36|160.86|163.28|160.78|19
1623502840000|2021-06-12 13:00:40|163.31|160.81|163.33|160.83|163.34|160.84|163.29|160.79|14
1623502850000|2021-06-12 13:00:50|163.32|160.82|163.32|160.82|163.33|160.83|163.3|160.8|13
1623502860000|2021-06-12 13:01:00|163.31|160.81|163.23|160.73|163.31|160.81|163.23|160.73|16
1623502870000|2021-06-12 13:01:10|163.22|160.72|163.13|160.63|163.22|160.72|163.12|160.62|21
1623502880000|2021-06-12 13:01:20|163.15|160.65|163.11|160.61|163.17|160.67|163.11|160.61|15
1623502890000|2021-06-12 13:01:30|163.09|160.59|163.1|160.6|163.11|160.61|163.04|160.54|21
1623502900000|2021-06-12 13:01:40|163.08|160.58|162.98|160.48|163.09|160.59|162.98|160.48|14
1623502910000|2021-06-12 13:01:50|162.99|160.49|163.04|160.54|163.04|160.54|162.99|160.49|16
1623502920000|2021-06-12 13:02:00|163.03|160.53|162.98|160.48|163.03|160.53|162.98|160.48|8
1623502930000|2021-06-12 13:02:10|162.99|160.49|163.02|160.52|163.02|160.52|162.97|160.47|19
1623502940000|2021-06-12 13:02:20|163.01|160.51|162.96|160.46|163.01|160.51|162.96|160.46|17
1623502950000|2021-06-12 13:02:30|162.97|160.47|163.03|160.53|163.03|160.53|162.96|160.46|13
1623502960000|2021-06-12 13:02:40|163.02|160.52|163|160.5|163.03|160.53|162.97|160.47|16
1623502970000|2021-06-12 13:02:50|163.01|160.51|162.98|160.48|163.03|160.53|162.98|160.48|14
1623502980000|2021-06-12 13:03:00|162.99|160.49|162.95|160.45|162.99|160.49|162.95|160.45|8
1623502990000|2021-06-12 13:03:10|162.94|160.44|162.91|160.41|162.94|160.44|162.91|160.41|10
1623503000000|2021-06-12 13:03:20|162.92|160.42|162.95|160.45|162.96|160.46|162.92|160.42|6
1623503010000|2021-06-12 13:03:30|162.93|160.43|162.94|160.44|162.95|160.45|162.92|160.42|12
1623503020000|2021-06-12 13:03:40|162.93|160.43|162.93|160.43|162.94|160.44|162.91|160.41|18
1623503030000|2021-06-12 13:03:50|162.9|160.4|162.95|160.45|162.96|160.46|162.89|160.39|14
1623503040000|2021-06-12 13:04:00|162.94|160.44|162.95|160.45|162.96|160.46|162.94|160.44|18
1623503050000|2021-06-12 13:04:10|162.96|160.46|163.06|160.56|163.09|160.59|162.95|160.45|20
1623503060000|2021-06-12 13:04:20|163.07|160.57|163.07|160.57|163.08|160.58|163.05|160.55|9
1623503070000|2021-06-12 13:04:30|163.09|160.59|163.09|160.59|163.11|160.61|163.08|160.58|15
1623503080000|2021-06-12 13:04:40|163.1|160.6|163.03|160.53|163.1|160.6|163.03|160.53|12
1623503090000|2021-06-12 13:04:50|163.04|160.54|163.03|160.53|163.04|160.54|163|160.5|13
1623503100000|2021-06-12 13:05:00|163.04|160.54|163.06|160.56|163.07|160.57|163.03|160.53|10
1623503110000|2021-06-12 13:05:10|163.07|160.57|163.07|160.57|163.07|160.57|163.06|160.56|3
1623503120000|2021-06-12 13:05:20|163.08|160.58|163.07|160.57|163.08|160.58|163.07|160.57|10
1623503130000|2021-06-12 13:05:30|163.08|160.58|163.04|160.54|163.08|160.58|163.01|160.51|9
1623503140000|2021-06-12 13:05:40|163.05|160.55|163.03|160.53|163.05|160.55|163.02|160.52|5
1623503150000|2021-06-12 13:05:50|163.04|160.54|163.08|160.58|163.09|160.59|163.04|160.54|12
1623503160000|2021-06-12 13:06:00|163.09|160.59|163.09|160.59|163.09|160.59|163.08|160.58|3
1623503170000|2021-06-12 13:06:10|163.08|160.58|163.23|160.73|163.23|160.73|163.08|160.58|16
1623503180000|2021-06-12 13:06:20|163.24|160.74|163.2|160.7|163.24|160.74|163.18|160.68|16
1623503190000|2021-06-12 13:06:30|163.19|160.69|163.17|160.67|163.22|160.72|163.17|160.67|9
1623503200000|2021-06-12 13:06:40|163.16|160.66|163.17|160.67|163.18|160.68|163.15|160.65|8
1623503210000|2021-06-12 13:06:50|163.18|160.68|163.15|160.65|163.19|160.69|163.15|160.65|10
1623503220000|2021-06-12 13:07:00|163.14|160.64|163.08|160.58|163.14|160.64|163.06|160.56|15
1623503230000|2021-06-12 13:07:10|163.09|160.59|163.07|160.57|163.1|160.6|163.07|160.57|7
1623503240000|2021-06-12 13:07:20|163.06|160.56|163.03|160.53|163.06|160.56|163.03|160.53|9
1623503250000|2021-06-12 13:07:30|163.04|160.54|163.09|160.59|163.09|160.59|163.04|160.54|12
1623503260000|2021-06-12 13:07:40|163.08|160.58|163.07|160.57|163.08|160.58|163.07|160.57|6
1623503270000|2021-06-12 13:07:50|163.06|160.56|163.07|160.57|163.07|160.57|163.06|160.56|6
1623503280000|2021-06-12 13:08:00|163.08|160.58|163.05|160.55|163.08|160.58|163.04|160.54|10
1623503290000|2021-06-12 13:08:10|163.04|160.54|163.01|160.51|163.04|160.54|162.99|160.49|8
1623503300000|2021-06-12 13:08:20|163|160.5|162.91|160.41|163|160.5|162.91|160.41|8
1623503310000|2021-06-12 13:08:30|162.92|160.42|162.95|160.45|162.95|160.45|162.91|160.41|5
1623503320000|2021-06-12 13:08:40|162.94|160.44|162.93|160.43|162.94|160.44|162.92|160.42|10
1623503330000|2021-06-12 13:08:50|162.92|160.42|162.93|160.43|162.94|160.44|162.88|160.38|9
1623503340000|2021-06-12 13:09:00|162.94|160.44|163.01|160.51|163.05|160.55|162.94|160.44|13
1623503350000|2021-06-12 13:09:10|163|160.5|162.91|160.41|163|160.5|162.91|160.41|19
1623503360000|2021-06-12 13:09:20|162.89|160.39|162.77|160.27|162.89|160.39|162.77|160.27|19
1623503370000|2021-06-12 13:09:30|162.78|160.28|162.81|160.31|162.82|160.32|162.78|160.28|10
1623503380000|2021-06-12 13:09:40|162.8|160.3|162.82|160.32|162.82|160.32|162.78|160.28|13
1623503390000|2021-06-12 13:09:50|162.85|160.35|162.9|160.4|162.91|160.41|162.85|160.35|14
1623503400000|2021-06-12 13:10:00|162.92|160.42|162.98|160.48|162.98|160.48|162.9|160.4|7
1623503410000|2021-06-12 13:10:10|163|160.5|162.95|160.45|163.01|160.51|162.95|160.45|15
1623503420000|2021-06-12 13:10:20|162.94|160.44|162.94|160.44|162.96|160.46|162.94|160.44|7
1623503430000|2021-06-12 13:10:30|162.95|160.45|162.99|160.49|162.99|160.49|162.93|160.43|18
1623503440000|2021-06-12 13:10:40|162.98|160.48|162.99|160.49|162.99|160.49|162.97|160.47|4
1623503450000|2021-06-12 13:10:50|163|160.5|163.08|160.58|163.09|160.59|163|160.5|18
1623503460000|2021-06-12 13:11:00|163.07|160.57|163.07|160.57|163.08|160.58|163.07|160.57|7
1623503470000|2021-06-12 13:11:10|163.08|160.58|163.1|160.6|163.11|160.61|163.07|160.57|8
1623503480000|2021-06-12 13:11:20|163.09|160.59|163.05|160.55|163.09|160.59|163.05|160.55|19
1623503490000|2021-06-12 13:11:30|163.03|160.53|162.99|160.49|163.03|160.53|162.97|160.47|12
1623503500000|2021-06-12 13:11:40|162.98|160.48|162.98|160.48|162.99|160.49|162.96|160.46|13
1623503510000|2021-06-12 13:11:50|162.97|160.47|162.96|160.46|162.98|160.48|162.96|160.46|14
1623503520000|2021-06-12 13:12:00|162.95|160.45|162.88|160.38|162.95|160.45|162.88|160.38|14
1623503530000|2021-06-12 13:12:10|162.89|160.39|162.88|160.38|162.89|160.39|162.88|160.38|2
1623503540000|2021-06-12 13:12:20|162.87|160.37|162.82|160.32|162.87|160.37|162.82|160.32|12
1623503550000|2021-06-12 13:12:30|162.77|160.27|162.76|160.26|162.78|160.28|162.75|160.25|15
1623503560000|2021-06-12 13:12:40|162.72|160.22|162.7|160.2|162.72|160.22|162.67|160.17|14
1623503570000|2021-06-12 13:12:50|162.71|160.21|162.84|160.34|162.84|160.34|162.71|160.21|19
1623503580000|2021-06-12 13:13:00|162.82|160.32|162.72|160.22|162.82|160.32|162.71|160.21|15
1623503590000|2021-06-12 13:13:10|162.71|160.21|162.67|160.17|162.71|160.21|162.66|160.16|10
1623503600000|2021-06-12 13:13:20|162.66|160.16|162.65|160.15|162.67|160.17|162.64|160.14|6
1623503610000|2021-06-12 13:13:30|162.66|160.16|162.74|160.24|162.74|160.24|162.65|160.15|19
1623503620000|2021-06-12 13:13:40|162.75|160.25|162.71|160.21|162.75|160.25|162.71|160.21|7
1623503630000|2021-06-12 13:13:50|162.72|160.22|162.75|160.25|162.75|160.25|162.71|160.21|11
1623503640000|2021-06-12 13:14:00|162.74|160.24|162.82|160.32|162.85|160.35|162.74|160.24|14
1623503650000|2021-06-12 13:14:10|162.81|160.31|162.84|160.34|162.84|160.34|162.81|160.31|3
1623503660000|2021-06-12 13:14:20|162.85|160.35|162.85|160.35|162.86|160.36|162.79|160.29|12
1623503670000|2021-06-12 13:14:30|162.86|160.36|162.83|160.33|162.86|160.36|162.82|160.32|12
1623503680000|2021-06-12 13:14:40|162.82|160.32|162.8|160.3|162.83|160.33|162.8|160.3|9
1623503690000|2021-06-12 13:14:50|162.81|160.31|162.82|160.32|162.82|160.32|162.81|160.31|12
1623503700000|2021-06-12 13:15:00|162.84|160.34|162.86|160.36|162.87|160.37|162.84|160.34|9
1623503710000|2021-06-12 13:15:10|162.87|160.37|162.87|160.37|162.87|160.37|162.87|160.37|1
1623503720000|2021-06-12 13:15:20|162.88|160.38|162.94|160.44|162.94|160.44|162.87|160.37|8
1623503730000|2021-06-12 13:15:30|162.93|160.43|162.93|160.43|162.97|160.47|162.92|160.42|15
1623503740000|2021-06-12 13:15:40|162.92|160.42|162.87|160.37|162.92|160.42|162.87|160.37|13
1623503750000|2021-06-12 13:15:50|162.88|160.38|162.79|160.29|162.88|160.38|162.79|160.29|9
1623503760000|2021-06-12 13:16:00|162.81|160.31|162.96|160.46|162.96|160.46|162.81|160.31|21
1623503770000|2021-06-12 13:16:10|162.97|160.47|162.96|160.46|162.98|160.48|162.96|160.46|6
1623503780000|2021-06-12 13:16:20|162.97|160.47|163.02|160.52|163.02|160.52|162.97|160.47|10
1623503790000|2021-06-12 13:16:30|163.03|160.53|163.08|160.58|163.08|160.58|163.02|160.52|14
1623503800000|2021-06-12 13:16:40|163.09|160.59|163.1|160.6|163.11|160.61|163.09|160.59|15
1623503810000|2021-06-12 13:16:50|163.11|160.61|163.11|160.61|163.11|160.61|163.09|160.59|11
1623503820000|2021-06-12 13:17:00|163.1|160.6|163.02|160.52|163.1|160.6|162.99|160.49|14
1623503830000|2021-06-12 13:17:10|163.01|160.51|163.07|160.57|163.08|160.58|163|160.5|13
1623503840000|2021-06-12 13:17:20|163.08|160.58|162.98|160.48|163.08|160.58|162.98|160.48|15
1623503850000|2021-06-12 13:17:30|162.97|160.47|163.06|160.56|163.06|160.56|162.96|160.46|15
1623503860000|2021-06-12 13:17:40|163.07|160.57|163.07|160.57|163.07|160.57|163.05|160.55|7
1623503870000|2021-06-12 13:17:50|163.05|160.55|163.05|160.55|163.05|160.55|163.05|160.55|1
1623503880000|2021-06-12 13:18:00|163.06|160.56|163.2|160.7|163.21|160.71|163.05|160.55|18
1623503890000|2021-06-12 13:18:10|163.19|160.69|163.19|160.69|163.2|160.7|163.19|160.69|7
1623503900000|2021-06-12 13:18:20|163.18|160.68|163.16|160.66|163.19|160.69|163.16|160.66|12
1623503910000|2021-06-12 13:18:30|163.15|160.65|163.11|160.61|163.15|160.65|163.1|160.6|13
1623503920000|2021-06-12 13:18:40|163.12|160.62|163.08|160.58|163.12|160.62|163.08|160.58|9
1623503930000|2021-06-12 13:18:50|163.09|160.59|163.08|160.58|163.09|160.59|163.08|160.58|4
1623503940000|2021-06-12 13:19:00|163.07|160.57|163.11|160.61|163.12|160.62|163.07|160.57|11
1623503950000|2021-06-12 13:19:10|163.1|160.6|163.15|160.65|163.15|160.65|163.09|160.59|15
1623503960000|2021-06-12 13:19:20|163.16|160.66|163.12|160.62|163.16|160.66|163.12|160.62|12
1623503970000|2021-06-12 13:19:30|163.13|160.63|163.13|160.63|163.13|160.63|163.13|160.63|1
1623503980000|2021-06-12 13:19:40|163.15|160.65|163.17|160.67|163.18|160.68|163.15|160.65|9
1623503990000|2021-06-12 13:19:50|163.16|160.66|163.14|160.64|163.18|160.68|163.14|160.64|14
1623504000000|2021-06-12 13:20:00|163.15|160.65|163.17|160.67|163.17|160.67|163.13|160.63|11
1623504010000|2021-06-12 13:20:10|163.16|160.66|163.16|160.66|163.16|160.66|163.16|160.66|1
1623504020000|2021-06-12 13:20:20|163.17|160.67|163.35|160.85|163.35|160.85|163.17|160.67|16
1623504030000|2021-06-12 13:20:30|163.36|160.86|163.36|160.86|163.37|160.87|163.35|160.85|15
1623504040000|2021-06-12 13:20:40|163.35|160.85|163.38|160.88|163.39|160.89|163.35|160.85|9
1623504050000|2021-06-12 13:20:50|163.37|160.87|163.28|160.78|163.39|160.89|163.28|160.78|12
1623504060000|2021-06-12 13:21:00|163.29|160.79|163.17|160.67|163.29|160.79|163.17|160.67|14
1623504070000|2021-06-12 13:21:10|163.18|160.68|163.17|160.67|163.18|160.68|163.17|160.67|10
1623504080000|2021-06-12 13:21:20|163.18|160.68|163.2|160.7|163.22|160.72|163.18|160.68|9
1623504090000|2021-06-12 13:21:30|163.21|160.71|163.19|160.69|163.23|160.73|163.18|160.68|21
1623504100000|2021-06-12 13:21:40|163.18|160.68|163.17|160.67|163.19|160.69|163.17|160.67|4
1623504110000|2021-06-12 13:21:50|163.18|160.68|163.19|160.69|163.19|160.69|163.17|160.67|4
1623504120000|2021-06-12 13:22:00|163.18|160.68|163.12|160.62|163.18|160.68|163.11|160.61|14
1623504130000|2021-06-12 13:22:10|163.11|160.61|163.13|160.63|163.13|160.63|163.11|160.61|11
1623504140000|2021-06-12 13:22:20|163.12|160.62|163.11|160.61|163.13|160.63|163.11|160.61|4
1623504150000|2021-06-12 13:22:30|163.1|160.6|163.07|160.57|163.1|160.6|163.07|160.57|4
1623504160000|2021-06-12 13:22:40|163.08|160.58|163.03|160.53|163.1|160.6|163.03|160.53|11
1623504170000|2021-06-12 13:22:50|163.02|160.52|163.02|160.52|163.04|160.54|163.01|160.51|16
1623504180000|2021-06-12 13:23:00|163.03|160.53|162.93|160.43|163.03|160.53|162.93|160.43|17
1623504190000|2021-06-12 13:23:10|162.92|160.42|162.91|160.41|162.92|160.42|162.89|160.39|12
1623504200000|2021-06-12 13:23:20|162.89|160.39|162.92|160.42|162.92|160.42|162.88|160.38|14
1623504210000|2021-06-12 13:23:30|162.93|160.43|162.91|160.41|162.93|160.43|162.91|160.41|7
1623504220000|2021-06-12 13:23:40|162.89|160.39|162.89|160.39|162.9|160.4|162.87|160.37|9
1623504230000|2021-06-12 13:23:50|162.88|160.38|162.9|160.4|162.91|160.41|162.88|160.38|5
1623504240000|2021-06-12 13:24:00|162.89|160.39|162.9|160.4|162.91|160.41|162.89|160.39|10
1623504250000|2021-06-12 13:24:10|162.94|160.44|162.92|160.42|162.95|160.45|162.92|160.42|11
1623504260000|2021-06-12 13:24:20|162.93|160.43|162.92|160.42|162.93|160.43|162.91|160.41|8
1623504270000|2021-06-12 13:24:30|162.91|160.41|162.79|160.29|162.92|160.42|162.79|160.29|17
1623504280000|2021-06-12 13:24:40|162.78|160.28|162.78|160.28|162.78|160.28|162.77|160.27|5
1623504290000|2021-06-12 13:24:50|162.77|160.27|162.75|160.25|162.77|160.27|162.75|160.25|5
1623504300000|2021-06-12 13:25:00|162.78|160.28|162.83|160.33|162.83|160.33|162.78|160.28|11
1623504310000|2021-06-12 13:25:10|162.82|160.32|162.83|160.33|162.83|160.33|162.82|160.32|4
1623504320000|2021-06-12 13:25:20|162.84|160.34|162.99|160.49|163|160.5|162.83|160.33|15
1623504330000|2021-06-12 13:25:30|163|160.5|163.01|160.51|163.01|160.51|162.99|160.49|12
1623504340000|2021-06-12 13:25:40|163.02|160.52|162.93|160.43|163.05|160.55|162.93|160.43|21
1623504350000|2021-06-12 13:25:50|162.92|160.42|162.93|160.43|162.93|160.43|162.91|160.41|8
1623504360000|2021-06-12 13:26:00|162.92|160.42|162.96|160.46|162.96|160.46|162.9|160.4|8
1623504370000|2021-06-12 13:26:10|162.95|160.45|162.96|160.46|162.96|160.46|162.94|160.44|14
1623504380000|2021-06-12 13:26:20|162.97|160.47|163.05|160.55|163.06|160.56|162.97|160.47|15
1623504390000|2021-06-12 13:26:30|163.06|160.56|163.04|160.54|163.06|160.56|163.03|160.53|6
1623504400000|2021-06-12 13:26:40|163.03|160.53|163.05|160.55|163.06|160.56|163.03|160.53|11
1623504410000|2021-06-12 13:26:50|163.06|160.56|162.95|160.45|163.06|160.56|162.94|160.44|11
1623504420000|2021-06-12 13:27:00|162.93|160.43|162.99|160.49|162.99|160.49|162.92|160.42|21
1623504430000|2021-06-12 13:27:10|163|160.5|163.06|160.56|163.07|160.57|163|160.5|17
1623504440000|2021-06-12 13:27:20|163.07|160.57|163.07|160.57|163.07|160.57|163.06|160.56|3
1623504450000|2021-06-12 13:27:30|163.08|160.58|163.08|160.58|163.09|160.59|163.07|160.57|5
1623504460000|2021-06-12 13:27:40|163.09|160.59|163.08|160.58|163.09|160.59|163.08|160.58|2
1623504470000|2021-06-12 13:27:50|163.09|160.59|163.08|160.58|163.09|160.59|163.08|160.58|2
1623504480000|2021-06-12 13:28:00|163.09|160.59|163.03|160.53|163.09|160.59|163.03|160.53|12
1623504490000|2021-06-12 13:28:10|163|160.5|162.98|160.48|163.01|160.51|162.97|160.47|13
1623504500000|2021-06-12 13:28:20|162.99|160.49|162.97|160.47|162.99|160.49|162.97|160.47|11
1623504510000|2021-06-12 13:28:30|162.98|160.48|162.96|160.46|162.98|160.48|162.95|160.45|5
1623504520000|2021-06-12 13:28:40|162.95|160.45|162.93|160.43|162.95|160.45|162.93|160.43|3
1623504530000|2021-06-12 13:28:50|162.94|160.44|162.95|160.45|162.96|160.46|162.93|160.43|10
1623504540000|2021-06-12 13:29:00|162.94|160.44|162.86|160.36|162.94|160.44|162.85|160.35|17
1623504550000|2021-06-12 13:29:10|162.87|160.37|162.94|160.44|162.94|160.44|162.87|160.37|13
1623504560000|2021-06-12 13:29:20|162.93|160.43|162.99|160.49|162.99|160.49|162.93|160.43|15
1623504570000|2021-06-12 13:29:30|163|160.5|162.98|160.48|163|160.5|162.98|160.48|7
1623504580000|2021-06-12 13:29:40|162.99|160.49|162.91|160.41|162.99|160.49|162.9|160.4|11
1623504590000|2021-06-12 13:29:50|162.92|160.42|162.9|160.4|162.92|160.42|162.88|160.38|15
1623504600000|2021-06-12 13:30:00|162.89|160.39|163.02|160.52|163.02|160.52|162.88|160.38|15
1623504610000|2021-06-12 13:30:10|163.03|160.53|163.05|160.55|163.05|160.55|163.01|160.51|17
1623504620000|2021-06-12 13:30:20|163.04|160.54|163.22|160.72|163.22|160.72|163.04|160.54|13
1623504630000|2021-06-12 13:30:30|163.24|160.74|163.25|160.75|163.28|160.78|163.24|160.74|12
1623504640000|2021-06-12 13:30:40|163.24|160.74|163.26|160.76|163.26|160.76|163.22|160.72|5
1623504650000|2021-06-12 13:30:50|163.27|160.77|163.26|160.76|163.27|160.77|163.26|160.76|8
1623504660000|2021-06-12 13:31:00|163.27|160.77|163.22|160.72|163.27|160.77|163.22|160.72|10
1623504670000|2021-06-12 13:31:10|163.21|160.71|163.26|160.76|163.26|160.76|163.21|160.71|10
1623504680000|2021-06-12 13:31:20|163.27|160.77|163.26|160.76|163.27|160.77|163.25|160.75|6
1623504690000|2021-06-12 13:31:30|163.27|160.77|163.21|160.71|163.27|160.77|163.21|160.71|13
1623504700000|2021-06-12 13:31:40|163.2|160.7|163.2|160.7|163.24|160.74|163.2|160.7|8
1623504710000|2021-06-12 13:31:50|163.19|160.69|163.15|160.65|163.19|160.69|163.15|160.65|13
1623504720000|2021-06-12 13:32:00|163.16|160.66|163.13|160.63|163.16|160.66|163.11|160.61|13
1623504730000|2021-06-12 13:32:10|163.12|160.62|163.12|160.62|163.14|160.64|163.12|160.62|13
1623504740000|2021-06-12 13:32:20|163.13|160.63|163.13|160.63|163.14|160.64|163.13|160.63|9
1623504750000|2021-06-12 13:32:30|163.12|160.62|163.12|160.62|163.13|160.63|163.12|160.62|7
1623504760000|2021-06-12 13:32:40|163.13|160.63|163.14|160.64|163.14|160.64|163.13|160.63|2
1623504770000|2021-06-12 13:32:50|163.13|160.63|163.22|160.72|163.22|160.72|163.13|160.63|12
1623504780000|2021-06-12 13:33:00|163.23|160.73|163.22|160.72|163.25|160.75|163.22|160.72|10
1623504790000|2021-06-12 13:33:10|163.21|160.71|163.19|160.69|163.21|160.71|163.19|160.69|7
1623504800000|2021-06-12 13:33:20|163.2|160.7|163.19|160.69|163.2|160.7|163.19|160.69|2
1623504810000|2021-06-12 13:33:30|163.2|160.7|163.19|160.69|163.2|160.7|163.19|160.69|6
1623504820000|2021-06-12 13:33:40|163.18|160.68|163.19|160.69|163.2|160.7|163.18|160.68|10
1623504830000|2021-06-12 13:33:50|163.18|160.68|163.18|160.68|163.18|160.68|163.17|160.67|3
1623504840000|2021-06-12 13:34:00|163.19|160.69|163.19|160.69|163.2|160.7|163.19|160.69|5
1623504850000|2021-06-12 13:34:10|163.2|160.7|163.19|160.69|163.2|160.7|163.19|160.69|4
1623504860000|2021-06-12 13:34:20|163.18|160.68|163.17|160.67|163.18|160.68|163.17|160.67|2
1623504880000|2021-06-12 13:34:40|163.15|160.65|163.06|160.56|163.15|160.65|163.06|160.56|7
1623504890000|2021-06-12 13:34:50|163.05|160.55|163.03|160.53|163.05|160.55|163.02|160.52|17
1623504900000|2021-06-12 13:35:00|163.02|160.52|162.89|160.39|163.02|160.52|162.88|160.38|18
1623504910000|2021-06-12 13:35:10|162.88|160.38|162.93|160.43|162.93|160.43|162.88|160.38|6
1623504920000|2021-06-12 13:35:20|162.94|160.44|162.96|160.46|162.96|160.46|162.93|160.43|6
1623504930000|2021-06-12 13:35:30|162.95|160.45|163.01|160.51|163.03|160.53|162.94|160.44|12
1623504940000|2021-06-12 13:35:40|163|160.5|162.96|160.46|163.01|160.51|162.96|160.46|13
1623504950000|2021-06-12 13:35:50|162.95|160.45|162.91|160.41|162.95|160.45|162.9|160.4|7
1623504960000|2021-06-12 13:36:00|162.92|160.42|162.9|160.4|162.92|160.42|162.9|160.4|7
1623504970000|2021-06-12 13:36:10|162.91|160.41|162.94|160.44|162.95|160.45|162.9|160.4|10
1623504980000|2021-06-12 13:36:20|162.95|160.45|163|160.5|163.01|160.51|162.94|160.44|9
1623504990000|2021-06-12 13:36:30|162.99|160.49|163.06|160.56|163.06|160.56|162.98|160.48|17
1623505000000|2021-06-12 13:36:40|163.05|160.55|163.06|160.56|163.06|160.56|163.04|160.54|11
1623505010000|2021-06-12 13:36:50|163.05|160.55|163.03|160.53|163.05|160.55|163.02|160.52|9
1623505020000|2021-06-12 13:37:00|163.02|160.52|163.04|160.54|163.06|160.56|163.01|160.51|12
1623505030000|2021-06-12 13:37:10|163.03|160.53|163.04|160.54|163.04|160.54|163|160.5|8
1623505040000|2021-06-12 13:37:20|163.03|160.53|162.99|160.49|163.04|160.54|162.99|160.49|11
1623505050000|2021-06-12 13:37:30|162.98|160.48|162.99|160.49|162.99|160.49|162.98|160.48|2
1623505060000|2021-06-12 13:37:40|163|160.5|163.01|160.51|163.01|160.51|163|160.5|2
1623505070000|2021-06-12 13:37:50|163|160.5|163|160.5|163.01|160.51|163|160.5|3
1623505080000|2021-06-12 13:38:00|163.01|160.51|163.13|160.63|163.13|160.63|163.01|160.51|15
1623505090000|2021-06-12 13:38:10|163.12|160.62|163.19|160.69|163.2|160.7|163.12|160.62|19
1623505100000|2021-06-12 13:38:20|163.18|160.68|163.13|160.63|163.19|160.69|163.13|160.63|14
1623505110000|2021-06-12 13:38:30|163.14|160.64|163.12|160.62|163.14|160.64|163.09|160.59|7
1623505120000|2021-06-12 13:38:40|163.11|160.61|163.1|160.6|163.12|160.62|163.1|160.6|12
1623505130000|2021-06-12 13:38:50|163.11|160.61|163.22|160.72|163.23|160.73|163.1|160.6|12
1623505140000|2021-06-12 13:39:00|163.23|160.73|163.24|160.74|163.24|160.74|163.22|160.72|6
1623505150000|2021-06-12 13:39:10|163.23|160.73|163.16|160.66|163.24|160.74|163.16|160.66|13
1623505160000|2021-06-12 13:39:20|163.15|160.65|163.12|160.62|163.15|160.65|163.12|160.62|6
1623505170000|2021-06-12 13:39:30|163.13|160.63|163.13|160.63|163.13|160.63|163.12|160.62|3
1623505180000|2021-06-12 13:39:40|163.11|160.61|163.08|160.58|163.11|160.61|163.08|160.58|5
1623505190000|2021-06-12 13:39:50|163.07|160.57|163.08|160.58|163.08|160.58|163.07|160.57|2
1623505200000|2021-06-12 13:40:00|163.07|160.57|163.04|160.54|163.08|160.58|163.04|160.54|11
1623505210000|2021-06-12 13:40:10|163.06|160.56|163.08|160.58|163.09|160.59|163.06|160.56|6
1623505220000|2021-06-12 13:40:20|163.09|160.59|163.09|160.59|163.09|160.59|163.07|160.57|9
1623505230000|2021-06-12 13:40:30|163.1|160.6|163.11|160.61|163.14|160.64|163.08|160.58|12
1623505240000|2021-06-12 13:40:40|163.1|160.6|163.12|160.62|163.12|160.62|163.1|160.6|3
1623505250000|2021-06-12 13:40:50|163.11|160.61|163.11|160.61|163.13|160.63|163.1|160.6|11
1623505260000|2021-06-12 13:41:00|163.13|160.63|163.13|160.63|163.14|160.64|163.13|160.63|5
1623505270000|2021-06-12 13:41:10|163.12|160.62|163.12|160.62|163.13|160.63|163.12|160.62|3
1623505280000|2021-06-12 13:41:20|163.13|160.63|163.12|160.62|163.13|160.63|163.11|160.61|6
1623505290000|2021-06-12 13:41:30|163.11|160.61|163.09|160.59|163.12|160.62|163.09|160.59|5
1623505300000|2021-06-12 13:41:40|163.1|160.6|163.09|160.59|163.1|160.6|163.09|160.59|2
1623505310000|2021-06-12 13:41:50|163.1|160.6|163.11|160.61|163.11|160.61|163.1|160.6|2
1623505320000|2021-06-12 13:42:00|163.1|160.6|163.1|160.6|163.1|160.6|163.1|160.6|1
1623505330000|2021-06-12 13:42:10|163.09|160.59|163.1|160.6|163.1|160.6|163.09|160.59|12
1623505340000|2021-06-12 13:42:20|163.09|160.59|163.09|160.59|163.1|160.6|163.09|160.59|3
1623505350000|2021-06-12 13:42:30|163.08|160.58|163.09|160.59|163.09|160.59|163.07|160.57|8
1623505360000|2021-06-12 13:42:40|163.08|160.58|163.09|160.59|163.09|160.59|163.08|160.58|2
1623505370000|2021-06-12 13:42:50|163.08|160.58|163.1|160.6|163.11|160.61|163.08|160.58|7
1623505380000|2021-06-12 13:43:00|163.11|160.61|163.06|160.56|163.12|160.62|163.06|160.56|7
1623505390000|2021-06-12 13:43:10|163.05|160.55|163.06|160.56|163.06|160.56|163.05|160.55|2
1623505400000|2021-06-12 13:43:20|163.05|160.55|163.13|160.63|163.13|160.63|163.05|160.55|9
1623505410000|2021-06-12 13:43:30|163.12|160.62|163.11|160.61|163.13|160.63|163.11|160.61|12
1623505420000|2021-06-12 13:43:40|163.09|160.59|163.08|160.58|163.09|160.59|163.07|160.57|6
1623505430000|2021-06-12 13:43:50|163.07|160.57|163.08|160.58|163.1|160.6|163.07|160.57|16
1623505440000|2021-06-12 13:44:00|163.07|160.57|163.13|160.63|163.13|160.63|163.06|160.56|17
1623505450000|2021-06-12 13:44:10|163.12|160.62|163.12|160.62|163.13|160.63|163.12|160.62|9
1623505460000|2021-06-12 13:44:20|163.13|160.63|163.13|160.63|163.13|160.63|163.12|160.62|7
1623505470000|2021-06-12 13:44:30|163.12|160.62|163.11|160.61|163.13|160.63|163.11|160.61|6
1623505480000|2021-06-12 13:44:40|163.12|160.62|163.12|160.62|163.12|160.62|163.11|160.61|3
1623505490000|2021-06-12 13:44:50|163.11|160.61|163.11|160.61|163.11|160.61|163.11|160.61|1
1623505500000|2021-06-12 13:45:00|163.12|160.62|163.1|160.6|163.12|160.62|163.1|160.6|7
1623505510000|2021-06-12 13:45:10|163.09|160.59|163.09|160.59|163.1|160.6|163.09|160.59|7
1623505520000|2021-06-12 13:45:20|163.08|160.58|163.09|160.59|163.09|160.59|163.08|160.58|2
1623505530000|2021-06-12 13:45:30|163.1|160.6|163.13|160.63|163.13|160.63|163.1|160.6|9
1623505540000|2021-06-12 13:45:40|163.12|160.62|163.13|160.63|163.13|160.63|163.12|160.62|12
1623505550000|2021-06-12 13:45:50|163.12|160.62|163.11|160.61|163.13|160.63|163.09|160.59|9
1623505560000|2021-06-12 13:46:00|163.12|160.62|163.19|160.69|163.19|160.69|163.12|160.62|14
1623505570000|2021-06-12 13:46:10|163.2|160.7|163.2|160.7|163.2|160.7|163.18|160.68|13
1623505580000|2021-06-12 13:46:20|163.19|160.69|163.19|160.69|163.2|160.7|163.18|160.68|11
1623505590000|2021-06-12 13:46:30|163.2|160.7|163.29|160.79|163.29|160.79|163.2|160.7|13
1623505600000|2021-06-12 13:46:40|163.28|160.78|163.3|160.8|163.31|160.81|163.26|160.76|8
1623505610000|2021-06-12 13:46:50|163.31|160.81|163.3|160.8|163.33|160.83|163.3|160.8|14
1623505620000|2021-06-12 13:47:00|163.31|160.81|163.3|160.8|163.35|160.85|163.3|160.8|10
1623505630000|2021-06-12 13:47:10|163.29|160.79|163.3|160.8|163.3|160.8|163.26|160.76|10
1623505640000|2021-06-12 13:47:20|163.29|160.79|163.36|160.86|163.4|160.9|163.29|160.79|20
1623505650000|2021-06-12 13:47:30|163.35|160.85|163.39|160.89|163.39|160.89|163.35|160.85|11
1623505660000|2021-06-12 13:47:40|163.42|160.92|163.43|160.93|163.43|160.93|163.42|160.92|10
1623505670000|2021-06-12 13:47:50|163.42|160.92|163.47|160.97|163.48|160.98|163.42|160.92|15
1623505680000|2021-06-12 13:48:00|163.48|160.98|163.5|161|163.5|161|163.47|160.97|12
1623505690000|2021-06-12 13:48:10|163.51|161.01|163.57|161.07|163.57|161.07|163.51|161.01|7
1623505700000|2021-06-12 13:48:20|163.56|161.06|163.6|161.1|163.63|161.13|163.55|161.05|22
1623505710000|2021-06-12 13:48:30|163.61|161.11|163.62|161.12|163.63|161.13|163.58|161.08|17
1623505720000|2021-06-12 13:48:40|163.61|161.11|163.6|161.1|163.62|161.12|163.58|161.08|15
1623505730000|2021-06-12 13:48:50|163.59|161.09|163.65|161.15|163.65|161.15|163.59|161.09|9
1623505740000|2021-06-12 13:49:00|163.64|161.14|163.68|161.18|163.68|161.18|163.61|161.11|16
1623505750000|2021-06-12 13:49:10|163.69|161.19|163.73|161.23|163.73|161.23|163.67|161.17|11
1623505760000|2021-06-12 13:49:20|163.72|161.22|163.68|161.18|163.73|161.23|163.68|161.18|7
1623505770000|2021-06-12 13:49:30|163.67|161.17|163.73|161.23|163.73|161.23|163.66|161.16|14
1623505780000|2021-06-12 13:49:40|163.72|161.22|163.72|161.22|163.72|161.22|163.71|161.21|3
1623505790000|2021-06-12 13:49:50|163.71|161.21|163.7|161.2|163.73|161.23|163.7|161.2|8
1623505800000|2021-06-12 13:50:00|163.69|161.19|163.69|161.19|163.7|161.2|163.69|161.19|3
1623505810000|2021-06-12 13:50:10|163.68|161.18|163.68|161.18|163.69|161.19|163.68|161.18|3
1623505820000|2021-06-12 13:50:20|163.67|161.17|163.69|161.19|163.69|161.19|163.67|161.17|4
1623505830000|2021-06-12 13:50:30|163.68|161.18|163.68|161.18|163.68|161.18|163.68|161.18|1
1623505840000|2021-06-12 13:50:40|163.67|161.17|163.66|161.16|163.67|161.17|163.66|161.16|4
1623505850000|2021-06-12 13:50:50|163.65|161.15|163.63|161.13|163.65|161.15|163.61|161.11|9
1623505860000|2021-06-12 13:51:00|163.62|161.12|163.63|161.13|163.64|161.14|163.61|161.11|10
1623505870000|2021-06-12 13:51:10|163.62|161.12|163.64|161.14|163.64|161.14|163.62|161.12|11
1623505880000|2021-06-12 13:51:20|163.63|161.13|163.62|161.12|163.64|161.14|163.62|161.12|10
1623505890000|2021-06-12 13:51:30|163.67|161.17|163.69|161.19|163.69|161.19|163.67|161.17|8
1623505900000|2021-06-12 13:51:40|163.7|161.2|163.68|161.18|163.7|161.2|163.64|161.14|20
1623505910000|2021-06-12 13:51:50|163.67|161.17|163.6|161.1|163.67|161.17|163.57|161.07|14
1623505920000|2021-06-12 13:52:00|163.59|161.09|163.59|161.09|163.61|161.11|163.59|161.09|13
1623505930000|2021-06-12 13:52:10|163.6|161.1|163.59|161.09|163.6|161.1|163.59|161.09|4
1623505940000|2021-06-12 13:52:20|163.58|161.08|163.57|161.07|163.59|161.09|163.56|161.06|5
1623505950000|2021-06-12 13:52:30|163.58|161.08|163.66|161.16|163.66|161.16|163.58|161.08|9
1623505960000|2021-06-12 13:52:40|163.67|161.17|163.64|161.14|163.67|161.17|163.63|161.13|7
1623505970000|2021-06-12 13:52:50|163.63|161.13|163.62|161.12|163.63|161.13|163.61|161.11|6
1623505980000|2021-06-12 13:53:00|163.61|161.11|163.64|161.14|163.64|161.14|163.6|161.1|7
1623505990000|2021-06-12 13:53:10|163.63|161.13|163.62|161.12|163.64|161.14|163.61|161.11|10
1623506000000|2021-06-12 13:53:20|163.61|161.11|163.6|161.1|163.62|161.12|163.58|161.08|11
1623506010000|2021-06-12 13:53:30|163.59|161.09|163.63|161.13|163.64|161.14|163.59|161.09|11
1623506030000|2021-06-12 13:53:50|163.64|161.14|163.61|161.11|163.64|161.14|163.61|161.11|3
1623506040000|2021-06-12 13:54:00|163.62|161.12|163.62|161.12|163.62|161.12|163.62|161.12|1
1623506050000|2021-06-12 13:54:10|163.61|161.11|163.65|161.15|163.66|161.16|163.61|161.11|8
1623506060000|2021-06-12 13:54:20|163.64|161.14|163.89|161.39|163.92|161.42|163.63|161.13|18
1623506070000|2021-06-12 13:54:30|163.88|161.38|163.81|161.31|163.9|161.4|163.81|161.31|18
1623506080000|2021-06-12 13:54:40|163.82|161.32|163.74|161.24|163.82|161.32|163.73|161.23|13
1623506090000|2021-06-12 13:54:50|163.73|161.23|163.74|161.24|163.76|161.26|163.73|161.23|10
1623506100000|2021-06-12 13:55:00|163.73|161.23|163.74|161.24|163.75|161.25|163.72|161.22|11
1623506110000|2021-06-12 13:55:10|163.73|161.23|163.71|161.21|163.74|161.24|163.71|161.21|12
1623506120000|2021-06-12 13:55:20|163.7|161.2|163.66|161.16|163.7|161.2|163.66|161.16|9
1623506130000|2021-06-12 13:55:30|163.67|161.17|163.66|161.16|163.67|161.17|163.63|161.13|13
1623506140000|2021-06-12 13:55:40|163.65|161.15|163.55|161.05|163.65|161.15|163.55|161.05|13
1623506150000|2021-06-12 13:55:50|163.56|161.06|163.59|161.09|163.64|161.14|163.56|161.06|10
1623506160000|2021-06-12 13:56:00|163.6|161.1|163.57|161.07|163.61|161.11|163.57|161.07|6
1623506170000|2021-06-12 13:56:10|163.56|161.06|163.56|161.06|163.56|161.06|163.56|161.06|1
1623506180000|2021-06-12 13:56:20|163.51|161.01|163.52|161.02|163.52|161.02|163.51|161.01|4
1623506190000|2021-06-12 13:56:30|163.51|161.01|163.51|161.01|163.51|161.01|163.51|161.01|1
1623506200000|2021-06-12 13:56:40|163.52|161.02|163.58|161.08|163.59|161.09|163.52|161.02|11
1623506210000|2021-06-12 13:56:50|163.57|161.07|163.5|161|163.57|161.07|163.5|161|6
1623506220000|2021-06-12 13:57:00|163.49|160.99|163.51|161.01|163.51|161.01|163.49|160.99|11
1623506230000|2021-06-12 13:57:10|163.5|161|163.49|160.99|163.51|161.01|163.49|160.99|14
1623506240000|2021-06-12 13:57:20|163.5|161|163.51|161.01|163.52|161.02|163.49|160.99|11
1623506250000|2021-06-12 13:57:30|163.52|161.02|163.51|161.01|163.52|161.02|163.5|161|8
1623506260000|2021-06-12 13:57:40|163.52|161.02|163.52|161.02|163.54|161.04|163.51|161.01|13
1623506270000|2021-06-12 13:57:50|163.51|161.01|163.5|161|163.52|161.02|163.5|161|8
1623506280000|2021-06-12 13:58:00|163.51|161.01|163.45|160.95|163.51|161.01|163.45|160.95|4
1623506290000|2021-06-12 13:58:10|163.46|160.96|163.45|160.95|163.46|160.96|163.45|160.95|4
1623506300000|2021-06-12 13:58:20|163.44|160.94|163.46|160.96|163.46|160.96|163.44|160.94|9
1623506310000|2021-06-12 13:58:30|163.45|160.95|163.46|160.96|163.46|160.96|163.45|160.95|4
1623506320000|2021-06-12 13:58:40|163.45|160.95|163.49|160.99|163.49|160.99|163.45|160.95|6
1623506330000|2021-06-12 13:58:50|163.5|161|163.51|161.01|163.51|161.01|163.49|160.99|9
1623506340000|2021-06-12 13:59:00|163.52|161.02|163.6|161.1|163.63|161.13|163.51|161.01|16
1623506350000|2021-06-12 13:59:10|163.61|161.11|163.53|161.03|163.61|161.11|163.53|161.03|18
1623506360000|2021-06-12 13:59:20|163.54|161.04|163.53|161.03|163.57|161.07|163.53|161.03|18
1623506370000|2021-06-12 13:59:30|163.54|161.04|163.53|161.03|163.54|161.04|163.52|161.02|4
1623506380000|2021-06-12 13:59:40|163.54|161.04|163.53|161.03|163.54|161.04|163.53|161.03|2
1623506390000|2021-06-12 13:59:50|163.52|161.02|163.53|161.03|163.53|161.03|163.49|160.99|13
1623506400000|2021-06-12 14:00:00|163.52|161.02|163.53|161.03|163.55|161.05|163.52|161.02|8
1623506410000|2021-06-12 14:00:10|163.55|161.05|163.59|161.09|163.61|161.11|163.55|161.05|12
1623506420000|2021-06-12 14:00:20|163.58|161.08|163.46|160.96|163.6|161.1|163.46|160.96|18
1623506430000|2021-06-12 14:00:30|163.47|160.97|163.45|160.95|163.47|160.97|163.45|160.95|3
1623506440000|2021-06-12 14:00:40|163.44|160.94|163.42|160.92|163.44|160.94|163.42|160.92|5
1623506450000|2021-06-12 14:00:50|163.41|160.91|163.35|160.85|163.41|160.91|163.35|160.85|15
1623506460000|2021-06-12 14:01:00|163.36|160.86|163.35|160.85|163.36|160.86|163.35|160.85|6
1623506470000|2021-06-12 14:01:10|163.36|160.86|163.34|160.84|163.36|160.86|163.34|160.84|13
1623506480000|2021-06-12 14:01:20|163.33|160.83|163.25|160.75|163.33|160.83|163.23|160.73|11
1623506490000|2021-06-12 14:01:30|163.24|160.74|163.18|160.68|163.25|160.75|163.18|160.68|14
1623506500000|2021-06-12 14:01:40|163.19|160.69|163.12|160.62|163.19|160.69|163.09|160.59|20
1623506510000|2021-06-12 14:01:50|163.11|160.61|163.12|160.62|163.14|160.64|163.11|160.61|14
1623506520000|2021-06-12 14:02:00|163.11|160.61|163.06|160.56|163.13|160.63|163.06|160.56|17
1623506530000|2021-06-12 14:02:10|163.07|160.57|163.05|160.55|163.07|160.57|163.04|160.54|11
1623506540000|2021-06-12 14:02:20|163.04|160.54|162.91|160.41|163.05|160.55|162.91|160.41|16
1623506550000|2021-06-12 14:02:30|162.92|160.42|162.95|160.45|163.01|160.51|162.91|160.41|14
1623506560000|2021-06-12 14:02:40|162.96|160.46|162.93|160.43|162.96|160.46|162.93|160.43|18
1623506570000|2021-06-12 14:02:50|162.94|160.44|162.89|160.39|162.95|160.45|162.89|160.39|16
1623506580000|2021-06-12 14:03:00|162.9|160.4|162.68|160.18|162.9|160.4|162.68|160.18|22
1623506590000|2021-06-12 14:03:10|162.66|160.16|162.67|160.17|162.7|160.2|162.65|160.15|21
1623506600000|2021-06-12 14:03:20|162.66|160.16|162.7|160.2|162.71|160.21|162.66|160.16|14
1623506610000|2021-06-12 14:03:30|162.71|160.21|162.86|160.36|162.88|160.38|162.69|160.19|21
1623506620000|2021-06-12 14:03:40|162.85|160.35|162.84|160.34|162.86|160.36|162.83|160.33|11
1623506630000|2021-06-12 14:03:50|162.83|160.33|162.84|160.34|162.85|160.35|162.83|160.33|12
1623506640000|2021-06-12 14:04:00|162.85|160.35|162.75|160.25|162.85|160.35|162.75|160.25|18
1623506650000|2021-06-12 14:04:10|162.74|160.24|162.63|160.13|162.74|160.24|162.63|160.13|22
1623506660000|2021-06-12 14:04:20|162.62|160.12|162.43|159.93|162.62|160.12|162.42|159.92|18
1623506670000|2021-06-12 14:04:30|162.42|159.92|162.51|160.01|162.51|160.01|162.41|159.91|19
1623506680000|2021-06-12 14:04:40|162.52|160.02|162.63|160.13|162.63|160.13|162.52|160.02|13
1623506690000|2021-06-12 14:04:50|162.62|160.12|162.72|160.22|162.73|160.23|162.62|160.12|16
1623506700000|2021-06-12 14:05:00|162.73|160.23|162.92|160.42|162.92|160.42|162.73|160.23|19
1623506710000|2021-06-12 14:05:10|162.93|160.43|162.84|160.34|162.96|160.46|162.84|160.34|16
1623506720000|2021-06-12 14:05:20|162.83|160.33|162.75|160.25|162.83|160.33|162.75|160.25|14
1623506730000|2021-06-12 14:05:30|162.76|160.26|162.74|160.24|162.76|160.26|162.74|160.24|7
1623506740000|2021-06-12 14:05:40|162.71|160.21|162.65|160.15|162.71|160.21|162.65|160.15|12
1623506750000|2021-06-12 14:05:50|162.64|160.14|162.7|160.2|162.71|160.21|162.62|160.12|12
1623506760000|2021-06-12 14:06:00|162.71|160.21|162.87|160.37|162.87|160.37|162.64|160.14|27
1623506770000|2021-06-12 14:06:10|162.89|160.39|162.98|160.48|162.98|160.48|162.89|160.39|13
1623506780000|2021-06-12 14:06:20|162.99|160.49|163.05|160.55|163.07|160.57|162.98|160.48|14
1623506790000|2021-06-12 14:06:30|163.04|160.54|163.38|160.88|163.38|160.88|163.03|160.53|24
1623506800000|2021-06-12 14:06:40|163.39|160.89|163.4|160.9|163.45|160.95|163.37|160.87|26
1623506810000|2021-06-12 14:06:50|163.41|160.91|163.45|160.95|163.48|160.98|163.39|160.89|22
1623506820000|2021-06-12 14:07:00|163.46|160.96|163.72|161.22|163.73|161.23|163.45|160.95|22
1623506830000|2021-06-12 14:07:10|163.71|161.21|163.74|161.24|163.76|161.26|163.66|161.16|15
1623506840000|2021-06-12 14:07:20|163.75|161.25|164.1|161.6|164.1|161.6|163.74|161.24|25
1623506850000|2021-06-12 14:07:30|164.11|161.61|163.98|161.48|164.13|161.63|163.95|161.45|24
1623506860000|2021-06-12 14:07:40|163.95|161.45|163.9|161.4|163.98|161.48|163.89|161.39|21
1623506870000|2021-06-12 14:07:50|163.91|161.41|163.77|161.27|163.92|161.42|163.76|161.26|19
1623506880000|2021-06-12 14:08:00|163.76|161.26|163.81|161.31|163.85|161.35|163.74|161.24|21
1623506890000|2021-06-12 14:08:10|163.82|161.32|163.72|161.22|163.82|161.32|163.72|161.22|13
1623506900000|2021-06-12 14:08:20|163.71|161.21|163.76|161.26|163.76|161.26|163.68|161.18|14
1623506910000|2021-06-12 14:08:30|163.75|161.25|163.59|161.09|163.75|161.25|163.59|161.09|18
1623506920000|2021-06-12 14:08:40|163.58|161.08|163.46|160.96|163.6|161.1|163.45|160.95|18
1623506930000|2021-06-12 14:08:50|163.45|160.95|163.42|160.92|163.46|160.96|163.41|160.91|8
1623506940000|2021-06-12 14:09:00|163.43|160.93|163.42|160.92|163.46|160.96|163.42|160.92|12
1623506950000|2021-06-12 14:09:10|163.43|160.93|163.33|160.83|163.43|160.93|163.33|160.83|15
1623506960000|2021-06-12 14:09:20|163.3|160.8|163.16|160.66|163.3|160.8|163.16|160.66|20
1623506970000|2021-06-12 14:09:30|163.17|160.67|163.08|160.58|163.18|160.68|163.06|160.56|21
1623506980000|2021-06-12 14:09:40|163.09|160.59|163.19|160.69|163.19|160.69|163.08|160.58|14
1623506990000|2021-06-12 14:09:50|163.18|160.68|163.2|160.7|163.2|160.7|163.16|160.66|10
1623507000000|2021-06-12 14:10:00|163.21|160.71|163.28|160.78|163.28|160.78|163.17|160.67|23
1623507010000|2021-06-12 14:10:10|163.29|160.79|163.34|160.84|163.34|160.84|163.28|160.78|15
1623507020000|2021-06-12 14:10:20|163.35|160.85|163.47|160.97|163.47|160.97|163.34|160.84|16
1623507030000|2021-06-12 14:10:30|163.46|160.96|163.46|160.96|163.47|160.97|163.43|160.93|10
1623507040000|2021-06-12 14:10:40|163.45|160.95|163.47|160.97|163.47|160.97|163.39|160.89|11
1623507050000|2021-06-12 14:10:50|163.46|160.96|163.59|161.09|163.65|161.15|163.46|160.96|20
1623507060000|2021-06-12 14:11:00|163.58|161.08|163.59|161.09|163.59|161.09|163.53|161.03|17
1623507070000|2021-06-12 14:11:10|163.61|161.11|163.61|161.11|163.66|161.16|163.61|161.11|16
1623507080000|2021-06-12 14:11:20|163.6|161.1|163.61|161.11|163.64|161.14|163.6|161.1|12
1623507090000|2021-06-12 14:11:30|163.62|161.12|163.58|161.08|163.63|161.13|163.58|161.08|14
1623507100000|2021-06-12 14:11:40|163.57|161.07|163.53|161.03|163.57|161.07|163.5|161|22
1623507110000|2021-06-12 14:11:50|163.52|161.02|163.5|161|163.53|161.03|163.49|160.99|7
1623507120000|2021-06-12 14:12:00|163.49|160.99|163.32|160.82|163.5|161|163.3|160.8|14
1623507130000|2021-06-12 14:12:10|163.31|160.81|163.33|160.83|163.34|160.84|163.29|160.79|13
1623507140000|2021-06-12 14:12:20|163.34|160.84|163.18|160.68|163.36|160.86|163.17|160.67|21
1623507150000|2021-06-12 14:12:30|163.17|160.67|163.16|160.66|163.18|160.68|163.16|160.66|8
1623507160000|2021-06-12 14:12:40|163.15|160.65|163.16|160.66|163.17|160.67|163.15|160.65|4
1623507170000|2021-06-12 14:12:50|163.15|160.65|163.08|160.58|163.15|160.65|163.07|160.57|9
1623507180000|2021-06-12 14:13:00|163.09|160.59|163.08|160.58|163.12|160.62|163.08|160.58|16
1623507190000|2021-06-12 14:13:10|163.09|160.59|163.12|160.62|163.12|160.62|163.09|160.59|8
1623507200000|2021-06-12 14:13:20|163.11|160.61|163.16|160.66|163.16|160.66|163.11|160.61|14
1623507210000|2021-06-12 14:13:30|163.17|160.67|163.25|160.75|163.25|160.75|163.17|160.67|19
1623507220000|2021-06-12 14:13:40|163.24|160.74|163.28|160.78|163.29|160.79|163.23|160.73|14
1623507230000|2021-06-12 14:13:50|163.29|160.79|163.26|160.76|163.29|160.79|163.25|160.75|10
1623507240000|2021-06-12 14:14:00|163.27|160.77|163.38|160.88|163.39|160.89|163.27|160.77|12
1623507250000|2021-06-12 14:14:10|163.39|160.89|163.26|160.76|163.41|160.91|163.25|160.75|21
1623507260000|2021-06-12 14:14:20|163.27|160.77|163.31|160.81|163.33|160.83|163.27|160.77|6
1623507270000|2021-06-12 14:14:30|163.3|160.8|163.3|160.8|163.31|160.81|163.28|160.78|11
1623507280000|2021-06-12 14:14:40|163.28|160.78|163.31|160.81|163.35|160.85|163.28|160.78|12
1623507290000|2021-06-12 14:14:50|163.3|160.8|163.37|160.87|163.41|160.91|163.29|160.79|14
1623507300000|2021-06-12 14:15:00|163.36|160.86|163.36|160.86|163.37|160.87|163.35|160.85|6
1623507310000|2021-06-12 14:15:10|163.37|160.87|163.36|160.86|163.37|160.87|163.31|160.81|15
1623507320000|2021-06-12 14:15:20|163.35|160.85|163.33|160.83|163.36|160.86|163.32|160.82|11
1623507330000|2021-06-12 14:15:30|163.34|160.84|163.32|160.82|163.34|160.84|163.31|160.81|13
1623507340000|2021-06-12 14:15:40|163.33|160.83|163.33|160.83|163.37|160.87|163.31|160.81|14
1623507350000|2021-06-12 14:15:50|163.32|160.82|163.21|160.71|163.32|160.82|163.2|160.7|12
1623507360000|2021-06-12 14:16:00|163.22|160.72|163.28|160.78|163.29|160.79|163.21|160.71|10
1623507370000|2021-06-12 14:16:10|163.29|160.79|163.32|160.82|163.33|160.83|163.29|160.79|11
1623507380000|2021-06-12 14:16:20|163.33|160.83|163.33|160.83|163.33|160.83|163.32|160.82|11
1623507390000|2021-06-12 14:16:30|163.32|160.82|163.3|160.8|163.32|160.82|163.3|160.8|7
1623507400000|2021-06-12 14:16:40|163.31|160.81|163.32|160.82|163.33|160.83|163.31|160.81|6
1623507410000|2021-06-12 14:16:50|163.31|160.81|163.31|160.81|163.32|160.82|163.31|160.81|7
1623507420000|2021-06-12 14:17:00|163.29|160.79|163.23|160.73|163.29|160.79|163.23|160.73|8
1623507430000|2021-06-12 14:17:10|163.24|160.74|163.24|160.74|163.25|160.75|163.24|160.74|7
1623507440000|2021-06-12 14:17:20|163.25|160.75|163.25|160.75|163.25|160.75|163.24|160.74|5
1623507450000|2021-06-12 14:17:30|163.24|160.74|163.25|160.75|163.25|160.75|163.23|160.73|10
1623507460000|2021-06-12 14:17:40|163.24|160.74|163.24|160.74|163.25|160.75|163.23|160.73|11
1623507470000|2021-06-12 14:17:50|163.25|160.75|163.23|160.73|163.25|160.75|163.23|160.73|11
1623507480000|2021-06-12 14:18:00|163.22|160.72|163.23|160.73|163.23|160.73|163.21|160.71|8
1623507490000|2021-06-12 14:18:10|163.22|160.72|163.1|160.6|163.23|160.73|163.1|160.6|11
1623507500000|2021-06-12 14:18:20|163.09|160.59|163.03|160.53|163.11|160.61|163.03|160.53|13
1623507510000|2021-06-12 14:18:30|163.04|160.54|162.87|160.37|163.04|160.54|162.87|160.37|19
1623507520000|2021-06-12 14:18:40|162.86|160.36|162.84|160.34|162.88|160.38|162.83|160.33|12
1623507530000|2021-06-12 14:18:50|162.85|160.35|162.76|160.26|162.86|160.36|162.75|160.25|7
1623507540000|2021-06-12 14:19:00|162.78|160.28|162.83|160.33|162.87|160.37|162.78|160.28|13
1623507550000|2021-06-12 14:19:10|162.84|160.34|162.79|160.29|162.84|160.34|162.79|160.29|13
1623507560000|2021-06-12 14:19:20|162.77|160.27|162.5|160|162.78|160.28|162.5|160|18
1623507570000|2021-06-12 14:19:30|162.48|159.98|162.55|160.05|162.57|160.07|162.36|159.86|27
1623507580000|2021-06-12 14:19:40|162.52|160.02|162.51|160.01|162.52|160.02|162.43|159.93|19
1623507590000|2021-06-12 14:19:50|162.5|160|162.53|160.03|162.53|160.03|162.49|159.99|11
1623507600000|2021-06-12 14:20:00|162.54|160.04|162.65|160.15|162.67|160.17|162.54|160.04|21
1623507610000|2021-06-12 14:20:10|162.66|160.16|162.67|160.17|162.67|160.17|162.64|160.14|14
1623507620000|2021-06-12 14:20:20|162.68|160.18|162.63|160.13|162.68|160.18|162.63|160.13|15
1623507630000|2021-06-12 14:20:30|162.64|160.14|162.63|160.13|162.65|160.15|162.61|160.11|9
1623507640000|2021-06-12 14:20:40|162.64|160.14|162.45|159.95|162.64|160.14|162.45|159.95|20
1623507650000|2021-06-12 14:20:50|162.46|159.96|162.36|159.86|162.47|159.97|162.33|159.83|23
1623507660000|2021-06-12 14:21:00|162.35|159.85|162.48|159.98|162.51|160.01|162.35|159.85|26
1623507670000|2021-06-12 14:21:10|162.49|159.99|162.37|159.87|162.49|159.99|162.36|159.86|14
1623507680000|2021-06-12 14:21:20|162.36|159.86|162.44|159.94|162.44|159.94|162.35|159.85|17
1623507690000|2021-06-12 14:21:30|162.45|159.95|162.49|159.99|162.49|159.99|162.45|159.95|20
1623507700000|2021-06-12 14:21:40|162.48|159.98|162.7|160.2|162.7|160.2|162.48|159.98|15
1623507710000|2021-06-12 14:21:50|162.71|160.21|162.71|160.21|162.8|160.3|162.71|160.21|19
1623507720000|2021-06-12 14:22:00|162.72|160.22|162.74|160.24|162.76|160.26|162.71|160.21|20
1623507730000|2021-06-12 14:22:10|162.73|160.23|162.67|160.17|162.73|160.23|162.65|160.15|12
1623507740000|2021-06-12 14:22:20|162.66|160.16|162.59|160.09|162.66|160.16|162.59|160.09|15
1623507750000|2021-06-12 14:22:30|162.6|160.1|162.61|160.11|162.62|160.12|162.58|160.08|18
1623507760000|2021-06-12 14:22:40|162.6|160.1|162.7|160.2|162.7|160.2|162.6|160.1|14
1623507770000|2021-06-12 14:22:50|162.69|160.19|162.76|160.26|162.76|160.26|162.68|160.18|22
1623507780000|2021-06-12 14:23:00|162.75|160.25|162.79|160.29|162.79|160.29|162.75|160.25|10
1623507790000|2021-06-12 14:23:10|162.81|160.31|162.82|160.32|162.82|160.32|162.8|160.3|7
1623507800000|2021-06-12 14:23:20|162.81|160.31|162.69|160.19|162.81|160.31|162.69|160.19|12
1623507810000|2021-06-12 14:23:30|162.7|160.2|162.75|160.25|162.79|160.29|162.69|160.19|18
1623507820000|2021-06-12 14:23:40|162.74|160.24|162.72|160.22|162.76|160.26|162.7|160.2|16
1623507830000|2021-06-12 14:23:50|162.73|160.23|162.74|160.24|162.75|160.25|162.72|160.22|19
1623507840000|2021-06-12 14:24:00|162.73|160.23|162.77|160.27|162.77|160.27|162.66|160.16|19
1623507850000|2021-06-12 14:24:10|162.78|160.28|162.79|160.29|162.8|160.3|162.77|160.27|11
1623507860000|2021-06-12 14:24:20|162.8|160.3|162.86|160.36|162.86|160.36|162.8|160.3|6
1623507870000|2021-06-12 14:24:30|162.87|160.37|162.83|160.33|162.91|160.41|162.8|160.3|17
1623507880000|2021-06-12 14:24:40|162.84|160.34|162.84|160.34|162.85|160.35|162.83|160.33|8
1623507890000|2021-06-12 14:24:50|162.85|160.35|162.85|160.35|162.88|160.38|162.84|160.34|11
1623507900000|2021-06-12 14:25:00|162.86|160.36|162.88|160.38|162.88|160.38|162.85|160.35|6
1623507910000|2021-06-12 14:25:10|162.89|160.39|162.96|160.46|162.97|160.47|162.89|160.39|13
1623507920000|2021-06-12 14:25:20|162.95|160.45|162.93|160.43|162.98|160.48|162.92|160.42|15
1623507930000|2021-06-12 14:25:30|162.94|160.44|162.82|160.32|162.95|160.45|162.82|160.32|14
1623507940000|2021-06-12 14:25:40|162.83|160.33|162.96|160.46|162.96|160.46|162.83|160.33|16
1623507950000|2021-06-12 14:25:50|162.97|160.47|162.99|160.49|162.99|160.49|162.96|160.46|11
1623507960000|2021-06-12 14:26:00|162.98|160.48|163.08|160.58|163.11|160.61|162.98|160.48|14
1623507970000|2021-06-12 14:26:10|163.07|160.57|163.07|160.57|163.08|160.58|163.06|160.56|11
1623507980000|2021-06-12 14:26:20|163.08|160.58|163.08|160.58|163.08|160.58|163.04|160.54|10
1623507990000|2021-06-12 14:26:30|163.09|160.59|163.05|160.55|163.09|160.59|163.05|160.55|15
1623508000000|2021-06-12 14:26:40|163.06|160.56|162.99|160.49|163.07|160.57|162.99|160.49|14
1623508010000|2021-06-12 14:26:50|163|160.5|163.02|160.52|163.03|160.53|162.99|160.49|13
1623508020000|2021-06-12 14:27:00|163.01|160.51|163|160.5|163.01|160.51|162.98|160.48|11
1623508030000|2021-06-12 14:27:10|163.01|160.51|162.99|160.49|163.01|160.51|162.99|160.49|15
1623508040000|2021-06-12 14:27:20|163|160.5|163|160.5|163|160.5|162.99|160.49|5
1623508050000|2021-06-12 14:27:30|162.99|160.49|163|160.5|163|160.5|162.92|160.42|20
1623508060000|2021-06-12 14:27:40|162.99|160.49|162.92|160.42|163|160.5|162.91|160.41|14
1623508070000|2021-06-12 14:27:50|162.93|160.43|162.93|160.43|162.93|160.43|162.92|160.42|5
1623508080000|2021-06-12 14:28:00|162.92|160.42|162.91|160.41|162.93|160.43|162.89|160.39|11
1623508090000|2021-06-12 14:28:10|162.92|160.42|162.96|160.46|162.99|160.49|162.91|160.41|24
1623508100000|2021-06-12 14:28:20|162.97|160.47|163.02|160.52|163.02|160.52|162.96|160.46|15
1623508110000|2021-06-12 14:28:30|163.01|160.51|163.02|160.52|163.02|160.52|162.99|160.49|8
1623508120000|2021-06-12 14:28:40|163.01|160.51|163.03|160.53|163.04|160.54|163.01|160.51|11
1623508130000|2021-06-12 14:28:50|163.02|160.52|163.03|160.53|163.04|160.54|163.02|160.52|14
1623508140000|2021-06-12 14:29:00|163.02|160.52|163.13|160.63|163.14|160.64|163.02|160.52|16
1623508150000|2021-06-12 14:29:10|163.14|160.64|163.01|160.51|163.14|160.64|163.01|160.51|19
1623508160000|2021-06-12 14:29:20|163|160.5|162.85|160.35|163|160.5|162.85|160.35|10
1623508170000|2021-06-12 14:29:30|162.84|160.34|162.88|160.38|162.92|160.42|162.82|160.32|14
1623508180000|2021-06-12 14:29:40|162.89|160.39|162.94|160.44|162.94|160.44|162.89|160.39|11
1623508190000|2021-06-12 14:29:50|162.92|160.42|162.99|160.49|162.99|160.49|162.92|160.42|16
1623508200000|2021-06-12 14:30:00|162.97|160.47|162.88|160.38|162.97|160.47|162.88|160.38|11
1623508210000|2021-06-12 14:30:10|162.89|160.39|162.91|160.41|162.91|160.41|162.89|160.39|5
1623508220000|2021-06-12 14:30:20|162.9|160.4|162.88|160.38|162.9|160.4|162.88|160.38|3
1623508230000|2021-06-12 14:30:30|162.89|160.39|162.91|160.41|162.91|160.41|162.89|160.39|9
1623508240000|2021-06-12 14:30:40|162.9|160.4|162.92|160.42|162.93|160.43|162.89|160.39|15
1623508250000|2021-06-12 14:30:50|162.91|160.41|162.89|160.39|162.91|160.41|162.88|160.38|6
1623508260000|2021-06-12 14:31:00|162.9|160.4|162.92|160.42|162.92|160.42|162.89|160.39|5
1623508270000|2021-06-12 14:31:10|162.94|160.44|163.04|160.54|163.04|160.54|162.91|160.41|16
1623508280000|2021-06-12 14:31:20|163.05|160.55|163.11|160.61|163.11|160.61|163.04|160.54|17
1623508290000|2021-06-12 14:31:30|163.1|160.6|163.18|160.68|163.18|160.68|163.09|160.59|14
1623508300000|2021-06-12 14:31:40|163.19|160.69|163.21|160.71|163.21|160.71|163.17|160.67|14
1623508310000|2021-06-12 14:31:50|163.22|160.72|163.21|160.71|163.24|160.74|163.2|160.7|16
1623508320000|2021-06-12 14:32:00|163.22|160.72|163.24|160.74|163.24|160.74|163.2|160.7|7
1623508330000|2021-06-12 14:32:10|163.25|160.75|163.25|160.75|163.28|160.78|163.23|160.73|5
1623508340000|2021-06-12 14:32:20|163.26|160.76|163.21|160.71|163.27|160.77|163.2|160.7|10
1623508350000|2021-06-12 14:32:30|163.2|160.7|163.26|160.76|163.26|160.76|163.18|160.68|17
1623508360000|2021-06-12 14:32:40|163.27|160.77|163.27|160.77|163.27|160.77|163.24|160.74|15
1623508370000|2021-06-12 14:32:50|163.26|160.76|163.27|160.77|163.27|160.77|163.25|160.75|14
1623508380000|2021-06-12 14:33:00|163.26|160.76|163.13|160.63|163.26|160.76|163.11|160.61|20
1623508390000|2021-06-12 14:33:10|163.14|160.64|163.14|160.64|163.18|160.68|163.14|160.64|17
1623508400000|2021-06-12 14:33:20|163.15|160.65|163.06|160.56|163.15|160.65|163.06|160.56|21
1623508410000|2021-06-12 14:33:30|163.07|160.57|163.11|160.61|163.11|160.61|163.06|160.56|16
1623508420000|2021-06-12 14:33:40|163.1|160.6|163.07|160.57|163.1|160.6|163.06|160.56|10
1623508430000|2021-06-12 14:33:50|163.08|160.58|163.09|160.59|163.12|160.62|163.07|160.57|17
1623508440000|2021-06-12 14:34:00|163.08|160.58|163.06|160.56|163.08|160.58|163.03|160.53|15
1623508450000|2021-06-12 14:34:10|163.07|160.57|163.04|160.54|163.07|160.57|163.02|160.52|13
1623508460000|2021-06-12 14:34:20|163.05|160.55|162.9|160.4|163.05|160.55|162.9|160.4|17
1623508470000|2021-06-12 14:34:30|162.89|160.39|162.95|160.45|162.96|160.46|162.89|160.39|16
1623508480000|2021-06-12 14:34:40|162.96|160.46|162.93|160.43|162.96|160.46|162.93|160.43|7
1623508490000|2021-06-12 14:34:50|162.89|160.39|162.68|160.18|162.89|160.39|162.68|160.18|15
1623508500000|2021-06-12 14:35:00|162.69|160.19|162.83|160.33|162.83|160.33|162.68|160.18|19
1623508510000|2021-06-12 14:35:10|162.84|160.34|162.81|160.31|162.88|160.38|162.8|160.3|22
1623508520000|2021-06-12 14:35:20|162.82|160.32|162.91|160.41|162.92|160.42|162.82|160.32|16
1623508530000|2021-06-12 14:35:30|162.9|160.4|162.89|160.39|162.91|160.41|162.89|160.39|12
1623508540000|2021-06-12 14:35:40|162.88|160.38|162.94|160.44|162.94|160.44|162.88|160.38|13
1623508550000|2021-06-12 14:35:50|162.93|160.43|162.9|160.4|162.95|160.45|162.9|160.4|13
1623508560000|2021-06-12 14:36:00|162.91|160.41|162.89|160.39|162.91|160.41|162.89|160.39|13
1623508570000|2021-06-12 14:36:10|162.88|160.38|162.87|160.37|162.88|160.38|162.85|160.35|8
1623508580000|2021-06-12 14:36:20|162.88|160.38|162.86|160.36|162.89|160.39|162.85|160.35|12
1623508590000|2021-06-12 14:36:30|162.85|160.35|162.87|160.37|162.88|160.38|162.85|160.35|13
1623508600000|2021-06-12 14:36:40|162.88|160.38|162.88|160.38|162.92|160.42|162.88|160.38|15
1623508610000|2021-06-12 14:36:50|162.87|160.37|162.85|160.35|162.88|160.38|162.84|160.34|18
1623508620000|2021-06-12 14:37:00|162.86|160.36|162.83|160.33|162.87|160.37|162.83|160.33|8
1623508630000|2021-06-12 14:37:10|162.85|160.35|162.83|160.33|162.85|160.35|162.83|160.33|7
1623508640000|2021-06-12 14:37:20|162.82|160.32|162.76|160.26|162.82|160.32|162.71|160.21|14
1623508650000|2021-06-12 14:37:30|162.77|160.27|162.79|160.29|162.79|160.29|162.77|160.27|5
1623508660000|2021-06-12 14:37:40|162.8|160.3|162.74|160.24|162.8|160.3|162.74|160.24|10
1623508670000|2021-06-12 14:37:50|162.75|160.25|162.76|160.26|162.78|160.28|162.75|160.25|11
1623508680000|2021-06-12 14:38:00|162.75|160.25|162.68|160.18|162.76|160.26|162.68|160.18|13
1623508690000|2021-06-12 14:38:10|162.67|160.17|162.59|160.09|162.67|160.17|162.58|160.08|17
1623508700000|2021-06-12 14:38:20|162.6|160.1|162.66|160.16|162.71|160.21|162.58|160.08|19
1623508710000|2021-06-12 14:38:30|162.67|160.17|162.66|160.16|162.7|160.2|162.66|160.16|13
1623508720000|2021-06-12 14:38:40|162.67|160.17|162.69|160.19|162.69|160.19|162.66|160.16|5
1623508730000|2021-06-12 14:38:50|162.67|160.17|162.77|160.27|162.78|160.28|162.67|160.17|15
1623508740000|2021-06-12 14:39:00|162.78|160.28|162.77|160.27|162.8|160.3|162.77|160.27|9
1623508750000|2021-06-12 14:39:10|162.78|160.28|162.83|160.33|162.83|160.33|162.77|160.27|9
1623508760000|2021-06-12 14:39:20|162.82|160.32|162.85|160.35|162.87|160.37|162.82|160.32|9
1623508770000|2021-06-12 14:39:30|162.86|160.36|162.8|160.3|162.86|160.36|162.8|160.3|4
1623508780000|2021-06-12 14:39:40|162.82|160.32|162.84|160.34|162.9|160.4|162.81|160.31|11
1623508790000|2021-06-12 14:39:50|162.83|160.33|162.85|160.35|162.86|160.36|162.79|160.29|16
1623508800000|2021-06-12 14:40:00|162.84|160.34|162.81|160.31|162.86|160.36|162.8|160.3|15
1623508810000|2021-06-12 14:40:10|162.8|160.3|162.81|160.31|162.83|160.33|162.8|160.3|10
1623508820000|2021-06-12 14:40:20|162.82|160.32|162.78|160.28|162.82|160.32|162.77|160.27|11
1623508830000|2021-06-12 14:40:30|162.77|160.27|162.85|160.35|162.86|160.36|162.76|160.26|14
1623508840000|2021-06-12 14:40:40|162.84|160.34|162.91|160.41|162.94|160.44|162.84|160.34|14
1623508850000|2021-06-12 14:40:50|162.9|160.4|163.01|160.51|163.04|160.54|162.9|160.4|18
1623508860000|2021-06-12 14:41:00|163.02|160.52|163.05|160.55|163.06|160.56|162.97|160.47|22
1623508870000|2021-06-12 14:41:10|163.06|160.56|163.14|160.64|163.15|160.65|163.06|160.56|17
1623508880000|2021-06-12 14:41:20|163.15|160.65|163.15|160.65|163.15|160.65|163.13|160.63|15
1623508890000|2021-06-12 14:41:30|163.14|160.64|163.13|160.63|163.15|160.65|163.12|160.62|10
1623508900000|2021-06-12 14:41:40|163.11|160.61|163.09|160.59|163.12|160.62|163.09|160.59|6
1623508910000|2021-06-12 14:41:50|163.1|160.6|163.08|160.58|163.1|160.6|163.04|160.54|10
1623508920000|2021-06-12 14:42:00|163.09|160.59|163.12|160.62|163.14|160.64|163.09|160.59|11
1623508930000|2021-06-12 14:42:10|163.13|160.63|163.16|160.66|163.17|160.67|163.12|160.62|13
1623508940000|2021-06-12 14:42:20|163.17|160.67|163.17|160.67|163.18|160.68|163.16|160.66|7
1623508950000|2021-06-12 14:42:30|163.16|160.66|163.17|160.67|163.17|160.67|163.16|160.66|2
1623508960000|2021-06-12 14:42:40|163.18|160.68|163.13|160.63|163.18|160.68|163.06|160.56|15
1623508970000|2021-06-12 14:42:50|163.12|160.62|163.14|160.64|163.14|160.64|163.11|160.61|13
1623508980000|2021-06-12 14:43:00|163.13|160.63|163.14|160.64|163.15|160.65|163.12|160.62|14
1623508990000|2021-06-12 14:43:10|163.13|160.63|163.12|160.62|163.16|160.66|163.12|160.62|11
1623509000000|2021-06-12 14:43:20|163.1|160.6|163.12|160.62|163.12|160.62|163.07|160.57|20
1623509010000|2021-06-12 14:43:30|163.13|160.63|163.13|160.63|163.15|160.65|163.13|160.63|7
1623509020000|2021-06-12 14:43:40|163.12|160.62|163.1|160.6|163.16|160.66|163.1|160.6|11
1623509030000|2021-06-12 14:43:50|163.09|160.59|163.09|160.59|163.12|160.62|163.08|160.58|10
1623509040000|2021-06-12 14:44:00|163.1|160.6|163.12|160.62|163.16|160.66|163.1|160.6|20
1623509050000|2021-06-12 14:44:10|163.13|160.63|163.07|160.57|163.15|160.65|163.07|160.57|11
1623509060000|2021-06-12 14:44:20|163.06|160.56|163.12|160.62|163.14|160.64|163.06|160.56|10
1623509070000|2021-06-12 14:44:30|163.1|160.6|163.07|160.57|163.11|160.61|163.06|160.56|8
1623509080000|2021-06-12 14:44:40|163.06|160.56|163.05|160.55|163.07|160.57|163.05|160.55|4
1623509090000|2021-06-12 14:44:50|163.06|160.56|163.06|160.56|163.07|160.57|163.06|160.56|3
1623509100000|2021-06-12 14:45:00|163.05|160.55|163.07|160.57|163.08|160.58|163|160.5|18
1623509110000|2021-06-12 14:45:10|163.08|160.58|163.09|160.59|163.11|160.61|163.08|160.58|6
1623509120000|2021-06-12 14:45:20|163.1|160.6|163.12|160.62|163.12|160.62|163.08|160.58|7
1623509130000|2021-06-12 14:45:30|163.1|160.6|163.12|160.62|163.13|160.63|163.08|160.58|14
1623509140000|2021-06-12 14:45:40|163.14|160.64|163.14|160.64|163.16|160.66|163.14|160.64|9
1623509150000|2021-06-12 14:45:50|163.13|160.63|163.13|160.63|163.14|160.64|163.13|160.63|5
1623509160000|2021-06-12 14:46:00|163.14|160.64|163.33|160.83|163.33|160.83|163.14|160.64|14
1623509170000|2021-06-12 14:46:10|163.39|160.89|163.49|160.99|163.53|161.03|163.36|160.86|35
1623509180000|2021-06-12 14:46:20|163.5|161|163.38|160.88|163.5|161|163.33|160.83|24
1623509190000|2021-06-12 14:46:30|163.37|160.87|163.4|160.9|163.48|160.98|163.36|160.86|20
1623509200000|2021-06-12 14:46:40|163.39|160.89|163.29|160.79|163.39|160.89|163.26|160.76|13
1623509210000|2021-06-12 14:46:50|163.28|160.78|163.23|160.73|163.29|160.79|163.2|160.7|18
1623509220000|2021-06-12 14:47:00|163.24|160.74|163.23|160.73|163.24|160.74|163.2|160.7|18
1623509230000|2021-06-12 14:47:10|163.22|160.72|163.21|160.71|163.22|160.72|163.21|160.71|2
1623509240000|2021-06-12 14:47:20|163.17|160.67|163.17|160.67|163.21|160.71|163.17|160.67|9
1623509250000|2021-06-12 14:47:30|163.18|160.68|163.16|160.66|163.19|160.69|163.15|160.65|6
1623509260000|2021-06-12 14:47:40|163.17|160.67|163.26|160.76|163.26|160.76|163.16|160.66|12
1623509270000|2021-06-12 14:47:50|163.25|160.75|163.26|160.76|163.26|160.76|163.23|160.73|12
1623509280000|2021-06-12 14:48:00|163.25|160.75|163.15|160.65|163.25|160.75|163.15|160.65|16
1623509290000|2021-06-12 14:48:10|163.14|160.64|163.06|160.56|163.14|160.64|163.05|160.55|11
1623509300000|2021-06-12 14:48:20|163.07|160.57|163.05|160.55|163.13|160.63|163.04|160.54|20
1623509310000|2021-06-12 14:48:30|163.04|160.54|163.04|160.54|163.04|160.54|163.04|160.54|1
1623509320000|2021-06-12 14:48:40|163.05|160.55|163.09|160.59|163.13|160.63|163.05|160.55|13
1623509330000|2021-06-12 14:48:50|163.1|160.6|163.13|160.63|163.13|160.63|163.09|160.59|6
1623509340000|2021-06-12 14:49:00|163.12|160.62|163.14|160.64|163.14|160.64|163.12|160.62|5
1623509350000|2021-06-12 14:49:10|163.15|160.65|163.16|160.66|163.16|160.66|163.14|160.64|4
1623509360000|2021-06-12 14:49:20|163.15|160.65|163.16|160.66|163.16|160.66|163.15|160.65|8
1623509370000|2021-06-12 14:49:30|163.15|160.65|163.16|160.66|163.16|160.66|163.15|160.65|4
1623509380000|2021-06-12 14:49:40|163.15|160.65|163.15|160.65|163.16|160.66|163.15|160.65|3
1623509390000|2021-06-12 14:49:50|163.14|160.64|163.1|160.6|163.14|160.64|163.1|160.6|7
1623509400000|2021-06-12 14:50:00|163.11|160.61|163.15|160.65|163.16|160.66|163.11|160.61|13
1623509410000|2021-06-12 14:50:10|163.12|160.62|163.11|160.61|163.13|160.63|163.1|160.6|8
1623509420000|2021-06-12 14:50:20|163.12|160.62|163.11|160.61|163.12|160.62|163.11|160.61|4
1623509430000|2021-06-12 14:50:30|163.12|160.62|163.1|160.6|163.12|160.62|163.09|160.59|10
1623509440000|2021-06-12 14:50:40|163.09|160.59|163.09|160.59|163.1|160.6|163.09|160.59|7
1623509450000|2021-06-12 14:50:50|163.1|160.6|163.18|160.68|163.19|160.69|163.1|160.6|10
1623509460000|2021-06-12 14:51:00|163.17|160.67|163.19|160.69|163.19|160.69|163.16|160.66|7
1623509470000|2021-06-12 14:51:10|163.2|160.7|163.24|160.74|163.3|160.8|163.19|160.69|18
1623509480000|2021-06-12 14:51:20|163.23|160.73|163.2|160.7|163.23|160.73|163.2|160.7|6
1623509490000|2021-06-12 14:51:30|163.21|160.71|163.13|160.63|163.21|160.71|163.13|160.63|16
1623509500000|2021-06-12 14:51:40|163.14|160.64|163.09|160.59|163.16|160.66|163.09|160.59|14
1623509510000|2021-06-12 14:51:50|163.08|160.58|163.08|160.58|163.08|160.58|163.06|160.56|16
1623509520000|2021-06-12 14:52:00|163.07|160.57|163.06|160.56|163.08|160.58|163.06|160.56|12
1623509530000|2021-06-12 14:52:10|163.07|160.57|163.09|160.59|163.09|160.59|163.07|160.57|11
1623509540000|2021-06-12 14:52:20|163.08|160.58|163.06|160.56|163.08|160.58|163.05|160.55|11
1623509550000|2021-06-12 14:52:30|163.05|160.55|163.08|160.58|163.09|160.59|163.05|160.55|11
1623509560000|2021-06-12 14:52:40|163.09|160.59|163.08|160.58|163.11|160.61|163.07|160.57|11
1623509570000|2021-06-12 14:52:50|163.07|160.57|163.07|160.57|163.08|160.58|163.06|160.56|11
1623509580000|2021-06-12 14:53:00|163.08|160.58|163.15|160.65|163.15|160.65|163.06|160.56|12
1623509590000|2021-06-12 14:53:10|163.16|160.66|163.13|160.63|163.17|160.67|163.13|160.63|11
1623509600000|2021-06-12 14:53:20|163.12|160.62|163.11|160.61|163.12|160.62|163.11|160.61|6
1623509610000|2021-06-12 14:53:30|163.12|160.62|163.01|160.51|163.12|160.62|163|160.5|13
1623509620000|2021-06-12 14:53:40|163|160.5|162.89|160.39|163.01|160.51|162.89|160.39|16
1623509630000|2021-06-12 14:53:50|162.91|160.41|162.83|160.33|162.91|160.41|162.82|160.32|19
1623509640000|2021-06-12 14:54:00|162.82|160.32|162.78|160.28|162.82|160.32|162.76|160.26|15
1623509650000|2021-06-12 14:54:10|162.77|160.27|162.75|160.25|162.79|160.29|162.75|160.25|13
1623509660000|2021-06-12 14:54:20|162.76|160.26|162.96|160.46|163.04|160.54|162.76|160.26|19
1623509670000|2021-06-12 14:54:30|162.92|160.42|162.89|160.39|162.93|160.43|162.87|160.37|17
1623509680000|2021-06-12 14:54:40|162.91|160.41|162.95|160.45|162.96|160.46|162.91|160.41|14
1623509690000|2021-06-12 14:54:50|162.96|160.46|163.02|160.52|163.05|160.55|162.96|160.46|10
1623509700000|2021-06-12 14:55:00|163|160.5|163.06|160.56|163.07|160.57|162.98|160.48|16
1623509710000|2021-06-12 14:55:10|163.07|160.57|163.15|160.65|163.16|160.66|163.07|160.57|9
1623509720000|2021-06-12 14:55:20|163.13|160.63|163.16|160.66|163.18|160.68|163.13|160.63|12
1623509730000|2021-06-12 14:55:30|163.14|160.64|163.16|160.66|163.18|160.68|163.14|160.64|13
1623509740000|2021-06-12 14:55:40|163.15|160.65|163.2|160.7|163.2|160.7|163.15|160.65|6
1623509750000|2021-06-12 14:55:50|163.21|160.71|163.18|160.68|163.24|160.74|163.18|160.68|15
1623509760000|2021-06-12 14:56:00|163.19|160.69|163.2|160.7|163.2|160.7|163.17|160.67|5
1623509770000|2021-06-12 14:56:10|163.21|160.71|163.17|160.67|163.22|160.72|163.16|160.66|14
1623509780000|2021-06-12 14:56:20|163.18|160.68|163.2|160.7|163.22|160.72|163.16|160.66|14
1623509790000|2021-06-12 14:56:30|163.19|160.69|163.16|160.66|163.19|160.69|163.16|160.66|8
1623509800000|2021-06-12 14:56:40|163.17|160.67|163.27|160.77|163.28|160.78|163.16|160.66|11
1623509810000|2021-06-12 14:56:50|163.26|160.76|163.23|160.73|163.28|160.78|163.23|160.73|17
1623509820000|2021-06-12 14:57:00|163.21|160.71|163.28|160.78|163.36|160.86|163.17|160.67|20
1623509830000|2021-06-12 14:57:10|163.27|160.77|163.3|160.8|163.32|160.82|163.27|160.77|13
1623509840000|2021-06-12 14:57:20|163.29|160.79|163.31|160.81|163.32|160.82|163.29|160.79|5
1623509850000|2021-06-12 14:57:30|163.3|160.8|163.24|160.74|163.3|160.8|163.23|160.73|15
1623509860000|2021-06-12 14:57:40|163.25|160.75|163.26|160.76|163.26|160.76|163.24|160.74|10
1623509870000|2021-06-12 14:57:50|163.25|160.75|163.24|160.74|163.26|160.76|163.23|160.73|7
1623509880000|2021-06-12 14:58:00|163.23|160.73|163.28|160.78|163.28|160.78|163.23|160.73|7
1623509890000|2021-06-12 14:58:10|163.27|160.77|163.24|160.74|163.27|160.77|163.23|160.73|4
1623509900000|2021-06-12 14:58:20|163.21|160.71|163.18|160.68|163.21|160.71|163.17|160.67|13
1623509910000|2021-06-12 14:58:30|163.19|160.69|163.2|160.7|163.22|160.72|163.18|160.68|12
1623509930000|2021-06-12 14:58:50|163.21|160.71|163.17|160.67|163.21|160.71|163.17|160.67|5
1623509940000|2021-06-12 14:59:00|163.16|160.66|163.08|160.58|163.16|160.66|163.08|160.58|24
1623509950000|2021-06-12 14:59:10|163.09|160.59|163.14|160.64|163.14|160.64|163.08|160.58|14
1623509960000|2021-06-12 14:59:20|163.13|160.63|163.2|160.7|163.2|160.7|163.13|160.63|11
1623509970000|2021-06-12 14:59:30|163.21|160.71|163.16|160.66|163.22|160.72|163.16|160.66|14
1623509980000|2021-06-12 14:59:40|163.15|160.65|163.1|160.6|163.15|160.65|163.09|160.59|6
1623509990000|2021-06-12 14:59:50|163.11|160.61|163.1|160.6|163.11|160.61|163.09|160.59|4
1623510000000|2021-06-12 15:00:00|163.09|160.59|163.25|160.75|163.25|160.75|163.09|160.59|21
1623510010000|2021-06-12 15:00:10|163.24|160.74|163.26|160.76|163.27|160.77|163.24|160.74|11
1623510020000|2021-06-12 15:00:20|163.27|160.77|163.26|160.76|163.27|160.77|163.26|160.76|2
1623510030000|2021-06-12 15:00:30|163.3|160.8|163.38|160.88|163.4|160.9|163.3|160.8|17
1623510040000|2021-06-12 15:00:40|163.37|160.87|163.38|160.88|163.41|160.91|163.37|160.87|15
1623510050000|2021-06-12 15:00:50|163.39|160.89|163.35|160.85|163.4|160.9|163.35|160.85|11
1623510060000|2021-06-12 15:01:00|163.34|160.84|163.28|160.78|163.34|160.84|163.28|160.78|9
1623510070000|2021-06-12 15:01:10|163.27|160.77|163.37|160.87|163.37|160.87|163.27|160.77|13
1623510080000|2021-06-12 15:01:20|163.38|160.88|163.41|160.91|163.42|160.92|163.37|160.87|12
1623510090000|2021-06-12 15:01:30|163.4|160.9|163.39|160.89|163.41|160.91|163.38|160.88|10
1623510100000|2021-06-12 15:01:40|163.4|160.9|163.46|160.96|163.51|161.01|163.39|160.89|19
1623510110000|2021-06-12 15:01:50|163.47|160.97|163.46|160.96|163.47|160.97|163.45|160.95|6
1623510120000|2021-06-12 15:02:00|163.45|160.95|163.34|160.84|163.45|160.95|163.34|160.84|13
1623510130000|2021-06-12 15:02:10|163.35|160.85|163.39|160.89|163.4|160.9|163.34|160.84|14
1623510140000|2021-06-12 15:02:20|163.38|160.88|163.4|160.9|163.4|160.9|163.38|160.88|5
1623510150000|2021-06-12 15:02:30|163.39|160.89|163.35|160.85|163.4|160.9|163.35|160.85|10
1623510160000|2021-06-12 15:02:40|163.34|160.84|163.32|160.82|163.34|160.84|163.3|160.8|10
1623510170000|2021-06-12 15:02:50|163.31|160.81|163.3|160.8|163.31|160.81|163.29|160.79|10
1623510180000|2021-06-12 15:03:00|163.31|160.81|163.4|160.9|163.42|160.92|163.3|160.8|18
1623510190000|2021-06-12 15:03:10|163.39|160.89|163.39|160.89|163.4|160.9|163.37|160.87|9
1623510200000|2021-06-12 15:03:20|163.4|160.9|163.41|160.91|163.44|160.94|163.39|160.89|11
1623510210000|2021-06-12 15:03:30|163.42|160.92|163.44|160.94|163.44|160.94|163.42|160.92|7
1623510220000|2021-06-12 15:03:40|163.45|160.95|163.47|160.97|163.47|160.97|163.44|160.94|12
1623510230000|2021-06-12 15:03:50|163.46|160.96|163.47|160.97|163.47|160.97|163.45|160.95|10
1623510240000|2021-06-12 15:04:00|163.46|160.96|163.44|160.94|163.48|160.98|163.44|160.94|16
1623510250000|2021-06-12 15:04:10|163.43|160.93|163.45|160.95|163.45|160.95|163.41|160.91|9
1623510260000|2021-06-12 15:04:20|163.46|160.96|163.46|160.96|163.48|160.98|163.46|160.96|15
1623510270000|2021-06-12 15:04:30|163.47|160.97|163.52|161.02|163.52|161.02|163.46|160.96|14
1623510280000|2021-06-12 15:04:40|163.53|161.03|163.52|161.02|163.53|161.03|163.52|161.02|2
1623510290000|2021-06-12 15:04:50|163.53|161.03|163.52|161.02|163.53|161.03|163.51|161.01|10
1623510300000|2021-06-12 15:05:00|163.45|160.95|163.39|160.89|163.45|160.95|163.35|160.85|15
1623510310000|2021-06-12 15:05:10|163.43|160.93|163.46|160.96|163.48|160.98|163.43|160.93|18
1623510320000|2021-06-12 15:05:20|163.49|160.99|163.5|161|163.51|161.01|163.49|160.99|4
1623510330000|2021-06-12 15:05:30|163.49|160.99|163.6|161.1|163.61|161.11|163.49|160.99|15
1623510340000|2021-06-12 15:05:40|163.61|161.11|163.61|161.11|163.63|161.13|163.6|161.1|8
1623510350000|2021-06-12 15:05:50|163.62|161.12|163.63|161.13|163.63|161.13|163.61|161.11|6
1623510360000|2021-06-12 15:06:00|163.65|161.15|163.69|161.19|163.7|161.2|163.65|161.15|18
1623510370000|2021-06-12 15:06:10|163.68|161.18|163.74|161.24|163.74|161.24|163.68|161.18|14
1623510380000|2021-06-12 15:06:20|163.73|161.23|163.74|161.24|163.74|161.24|163.69|161.19|10
1623510390000|2021-06-12 15:06:30|163.75|161.25|163.71|161.21|163.75|161.25|163.7|161.2|11
1623510400000|2021-06-12 15:06:40|163.72|161.22|163.68|161.18|163.74|161.24|163.68|161.18|14
1623510410000|2021-06-12 15:06:50|163.69|161.19|163.71|161.21|163.72|161.22|163.69|161.19|11
1623510420000|2021-06-12 15:07:00|163.72|161.22|163.94|161.44|163.98|161.48|163.71|161.21|19
1623510430000|2021-06-12 15:07:10|163.91|161.41|163.89|161.39|163.94|161.44|163.89|161.39|15
1623510440000|2021-06-12 15:07:20|163.86|161.36|163.9|161.4|163.92|161.42|163.82|161.32|23
1623510450000|2021-06-12 15:07:30|163.92|161.42|163.94|161.44|163.95|161.45|163.9|161.4|19
1623510460000|2021-06-12 15:07:40|163.95|161.45|163.95|161.45|163.97|161.47|163.88|161.38|18
1623510470000|2021-06-12 15:07:50|163.96|161.46|163.97|161.47|164|161.5|163.96|161.46|16
1623510480000|2021-06-12 15:08:00|163.96|161.46|164.04|161.54|164.05|161.55|163.96|161.46|13
1623510490000|2021-06-12 15:08:10|164.05|161.55|163.9|161.4|164.05|161.55|163.9|161.4|16
1623510500000|2021-06-12 15:08:20|163.92|161.42|163.98|161.48|163.98|161.48|163.91|161.41|10
1623510510000|2021-06-12 15:08:30|163.97|161.47|163.77|161.27|163.98|161.48|163.77|161.27|20
1623510520000|2021-06-12 15:08:40|163.79|161.29|163.8|161.3|163.8|161.3|163.75|161.25|19
1623510530000|2021-06-12 15:08:50|163.78|161.28|163.85|161.35|163.85|161.35|163.78|161.28|14
1623510540000|2021-06-12 15:09:00|163.87|161.37|163.81|161.31|163.87|161.37|163.8|161.3|19
1623510550000|2021-06-12 15:09:10|163.82|161.32|163.81|161.31|163.84|161.34|163.81|161.31|15
1623510560000|2021-06-12 15:09:20|163.8|161.3|163.72|161.22|163.8|161.3|163.67|161.17|26
1623510570000|2021-06-12 15:09:30|163.71|161.21|163.79|161.29|163.8|161.3|163.71|161.21|12
1623510580000|2021-06-12 15:09:40|163.8|161.3|163.8|161.3|163.86|161.36|163.8|161.3|13
1623510590000|2021-06-12 15:09:50|163.81|161.31|163.81|161.31|163.82|161.32|163.79|161.29|10
1623510600000|2021-06-12 15:10:00|163.8|161.3|163.75|161.25|163.82|161.32|163.75|161.25|14
1623510610000|2021-06-12 15:10:10|163.74|161.24|163.66|161.16|163.75|161.25|163.65|161.15|16
1623510620000|2021-06-12 15:10:20|163.65|161.15|163.67|161.17|163.67|161.17|163.62|161.12|14
1623510630000|2021-06-12 15:10:30|163.68|161.18|163.64|161.14|163.69|161.19|163.63|161.13|14
1623510640000|2021-06-12 15:10:40|163.65|161.15|163.64|161.14|163.66|161.16|163.63|161.13|13
1623510650000|2021-06-12 15:10:50|163.65|161.15|163.65|161.15|163.66|161.16|163.64|161.14|9
1623510660000|2021-06-12 15:11:00|163.64|161.14|163.66|161.16|163.67|161.17|163.62|161.12|12
1623510670000|2021-06-12 15:11:10|163.65|161.15|163.42|160.92|163.67|161.17|163.42|160.92|21
1623510680000|2021-06-12 15:11:20|163.43|160.93|163.34|160.84|163.43|160.93|163.34|160.84|17
1623510690000|2021-06-12 15:11:30|163.33|160.83|163.3|160.8|163.35|160.85|163.27|160.77|17
1623510700000|2021-06-12 15:11:40|163.28|160.78|163.23|160.73|163.28|160.78|163.23|160.73|15
1623510710000|2021-06-12 15:11:50|163.22|160.72|163.09|160.59|163.22|160.72|163.09|160.59|17
1623510720000|2021-06-12 15:12:00|163.08|160.58|163.12|160.62|163.12|160.62|163.08|160.58|18
1623510730000|2021-06-12 15:12:10|163.13|160.63|163.16|160.66|163.17|160.67|163.11|160.61|17
1623510740000|2021-06-12 15:12:20|163.17|160.67|163.09|160.59|163.17|160.67|163.08|160.58|14
1623510750000|2021-06-12 15:12:30|163.08|160.58|163.09|160.59|163.1|160.6|163.06|160.56|9
1623510760000|2021-06-12 15:12:40|163.08|160.58|163.19|160.69|163.19|160.69|163.07|160.57|19
1623510770000|2021-06-12 15:12:50|163.2|160.7|163.18|160.68|163.2|160.7|163.18|160.68|15
1623510780000|2021-06-12 15:13:00|163.19|160.69|163.21|160.71|163.21|160.71|163.18|160.68|10
1623510790000|2021-06-12 15:13:10|163.19|160.69|163.27|160.77|163.27|160.77|163.18|160.68|10
1623510800000|2021-06-12 15:13:20|163.28|160.78|163.38|160.88|163.41|160.91|163.27|160.77|20
1623510810000|2021-06-12 15:13:30|163.37|160.87|163.32|160.82|163.37|160.87|163.23|160.73|23
1623510820000|2021-06-12 15:13:40|163.33|160.83|163.33|160.83|163.36|160.86|163.33|160.83|15
1623510830000|2021-06-12 15:13:50|163.34|160.84|163.37|160.87|163.37|160.87|163.33|160.83|8
1623510840000|2021-06-12 15:14:00|163.38|160.88|163.3|160.8|163.4|160.9|163.3|160.8|19
1623510850000|2021-06-12 15:14:10|163.31|160.81|163.24|160.74|163.31|160.81|163.24|160.74|12
1623510860000|2021-06-12 15:14:20|163.23|160.73|163.14|160.64|163.23|160.73|163.14|160.64|21
1623510870000|2021-06-12 15:14:30|163.13|160.63|163.02|160.52|163.13|160.63|163.02|160.52|21
1623510880000|2021-06-12 15:14:40|163.05|160.55|163.03|160.53|163.08|160.58|163.01|160.51|16
1623510890000|2021-06-12 15:14:50|163.04|160.54|163.05|160.55|163.09|160.59|163.03|160.53|18
1623510900000|2021-06-12 15:15:00|163.04|160.54|162.93|160.43|163.06|160.56|162.93|160.43|21
1623510910000|2021-06-12 15:15:10|162.92|160.42|162.8|160.3|162.92|160.42|162.8|160.3|16
1623510920000|2021-06-12 15:15:20|162.79|160.29|162.62|160.12|162.79|160.29|162.62|160.12|22
1623510930000|2021-06-12 15:15:30|162.59|160.09|162.6|160.1|162.63|160.13|162.57|160.07|29
1623510940000|2021-06-12 15:15:40|162.61|160.11|162.61|160.11|162.67|160.17|162.59|160.09|18
1623510950000|2021-06-12 15:15:50|162.62|160.12|162.68|160.18|162.71|160.21|162.62|160.12|18
1623510960000|2021-06-12 15:16:00|162.69|160.19|162.71|160.21|162.73|160.23|162.67|160.17|16
1623510970000|2021-06-12 15:16:10|162.72|160.22|162.75|160.25|162.75|160.25|162.66|160.16|16
1623510980000|2021-06-12 15:16:20|162.74|160.24|162.59|160.09|162.75|160.25|162.59|160.09|16
1623510990000|2021-06-12 15:16:30|162.6|160.1|162.58|160.08|162.62|160.12|162.58|160.08|14
1623511000000|2021-06-12 15:16:40|162.59|160.09|162.48|159.98|162.59|160.09|162.47|159.97|21
1623511010000|2021-06-12 15:16:50|162.49|159.99|162.41|159.91|162.5|160|162.33|159.83|26
1623511020000|2021-06-12 15:17:00|162.4|159.9|162.48|159.98|162.54|160.04|162.4|159.9|24
1623511030000|2021-06-12 15:17:10|162.49|159.99|162.51|160.01|162.51|160.01|162.47|159.97|12
1623511040000|2021-06-12 15:17:20|162.5|160|162.48|159.98|162.5|160|162.47|159.97|18
1623511050000|2021-06-12 15:17:30|162.49|159.99|162.47|159.97|162.52|160.02|162.46|159.96|15
1623511060000|2021-06-12 15:17:40|162.48|159.98|162.5|160|162.55|160.05|162.45|159.95|25
1623511070000|2021-06-12 15:17:50|162.51|160.01|162.6|160.1|162.62|160.12|162.5|160|21
1623511080000|2021-06-12 15:18:00|162.61|160.11|162.68|160.18|162.68|160.18|162.59|160.09|22
1623511090000|2021-06-12 15:18:10|162.69|160.19|162.71|160.21|162.74|160.24|162.66|160.16|24
1623511100000|2021-06-12 15:18:20|162.72|160.22|162.69|160.19|162.73|160.23|162.66|160.16|13
1623511110000|2021-06-12 15:18:30|162.7|160.2|162.71|160.21|162.74|160.24|162.68|160.18|16
1623511120000|2021-06-12 15:18:40|162.72|160.22|162.73|160.23|162.74|160.24|162.71|160.21|17
1623511130000|2021-06-12 15:18:50|162.74|160.24|162.81|160.31|162.81|160.31|162.74|160.24|14
1623511140000|2021-06-12 15:19:00|162.8|160.3|162.67|160.17|162.8|160.3|162.65|160.15|22
1623511150000|2021-06-12 15:19:10|162.68|160.18|162.77|160.27|162.77|160.27|162.68|160.18|15
1623511160000|2021-06-12 15:19:20|162.78|160.28|162.77|160.27|162.79|160.29|162.73|160.23|16
1623511170000|2021-06-12 15:19:30|162.75|160.25|162.76|160.26|162.78|160.28|162.72|160.22|17
1623511180000|2021-06-12 15:19:40|162.78|160.28|162.78|160.28|162.79|160.29|162.77|160.27|8
1623511190000|2021-06-12 15:19:50|162.79|160.29|162.85|160.35|162.89|160.39|162.79|160.29|20
1623511200000|2021-06-12 15:20:00|162.84|160.34|162.84|160.34|162.86|160.36|162.83|160.33|17
1623511210000|2021-06-12 15:20:10|162.85|160.35|163.03|160.53|163.05|160.55|162.85|160.35|12
1623511220000|2021-06-12 15:20:20|163.04|160.54|163.13|160.63|163.15|160.65|163.04|160.54|15
1623511230000|2021-06-12 15:20:30|163.14|160.64|163.16|160.66|163.17|160.67|163.14|160.64|7
1623511240000|2021-06-12 15:20:40|163.17|160.67|163.1|160.6|163.21|160.71|163.05|160.55|25
1623511250000|2021-06-12 15:20:50|163.09|160.59|163.21|160.71|163.22|160.72|163.09|160.59|15
1623511260000|2021-06-12 15:21:00|163.2|160.7|163.2|160.7|163.2|160.7|163.15|160.65|15
1623511270000|2021-06-12 15:21:10|163.23|160.73|163.3|160.8|163.3|160.8|163.22|160.72|14
1623511280000|2021-06-12 15:21:20|163.31|160.81|163.33|160.83|163.33|160.83|163.29|160.79|7
1623511290000|2021-06-12 15:21:30|163.32|160.82|163.39|160.89|163.4|160.9|163.32|160.82|9
1623511300000|2021-06-12 15:21:40|163.38|160.88|163.33|160.83|163.38|160.88|163.32|160.82|6
1623511310000|2021-06-12 15:21:50|163.34|160.84|163.44|160.94|163.44|160.94|163.32|160.82|20
1623511320000|2021-06-12 15:22:00|163.43|160.93|163.3|160.8|163.43|160.93|163.3|160.8|19
1623511330000|2021-06-12 15:22:10|163.31|160.81|163.13|160.63|163.32|160.82|163.13|160.63|23
1623511340000|2021-06-12 15:22:20|163.14|160.64|163.14|160.64|163.15|160.65|163.12|160.62|15
1623511350000|2021-06-12 15:22:30|163.13|160.63|163.13|160.63|163.15|160.65|163.12|160.62|12
1623511360000|2021-06-12 15:22:40|163.14|160.64|163.23|160.73|163.23|160.73|163.14|160.64|14
1623511370000|2021-06-12 15:22:50|163.24|160.74|163.25|160.75|163.25|160.75|163.22|160.72|12
1623511380000|2021-06-12 15:23:00|163.24|160.74|163.2|160.7|163.26|160.76|163.2|160.7|10
1623511390000|2021-06-12 15:23:10|163.18|160.68|163.12|160.62|163.18|160.68|163.12|160.62|15
1623511400000|2021-06-12 15:23:20|163.11|160.61|163.14|160.64|163.15|160.65|163.11|160.61|18
1623511410000|2021-06-12 15:23:30|163.12|160.62|162.93|160.43|163.12|160.62|162.93|160.43|16
1623511420000|2021-06-12 15:23:40|162.94|160.44|163.07|160.57|163.07|160.57|162.94|160.44|22
1623511430000|2021-06-12 15:23:50|163.06|160.56|163.11|160.61|163.11|160.61|163.04|160.54|17
1623511440000|2021-06-12 15:24:00|163.12|160.62|163.07|160.57|163.12|160.62|163.07|160.57|12
1623511450000|2021-06-12 15:24:10|163.06|160.56|163.14|160.64|163.15|160.65|163.06|160.56|18
1623511460000|2021-06-12 15:24:20|163.15|160.65|163.16|160.66|163.18|160.68|163.14|160.64|11
1623511470000|2021-06-12 15:24:30|163.17|160.67|163.16|160.66|163.17|160.67|163.15|160.65|10
1623511480000|2021-06-12 15:24:40|163.15|160.65|163.29|160.79|163.3|160.8|163.15|160.65|17
1623511490000|2021-06-12 15:24:50|163.3|160.8|163.27|160.77|163.32|160.82|163.27|160.77|10
1623511500000|2021-06-12 15:25:00|163.28|160.78|163.34|160.84|163.34|160.84|163.28|160.78|13
1623511510000|2021-06-12 15:25:10|163.35|160.85|163.31|160.81|163.44|160.94|163.3|160.8|25
1623511520000|2021-06-12 15:25:20|163.28|160.78|163.32|160.82|163.32|160.82|163.27|160.77|17
1623511530000|2021-06-12 15:25:30|163.33|160.83|163.31|160.81|163.35|160.85|163.31|160.81|18
1623511540000|2021-06-12 15:25:40|163.32|160.82|163.33|160.83|163.35|160.85|163.31|160.81|17
1623511550000|2021-06-12 15:25:50|163.34|160.84|163.35|160.85|163.35|160.85|163.34|160.84|4
1623511560000|2021-06-12 15:26:00|163.36|160.86|163.3|160.8|163.37|160.87|163.29|160.79|15
1623511570000|2021-06-12 15:26:10|163.31|160.81|163.32|160.82|163.32|160.82|163.3|160.8|14
1623511580000|2021-06-12 15:26:20|163.31|160.81|163.27|160.77|163.32|160.82|163.27|160.77|7
1623511590000|2021-06-12 15:26:30|163.28|160.78|163.26|160.76|163.28|160.78|163.26|160.76|2
1623511600000|2021-06-12 15:26:40|163.24|160.74|163.25|160.75|163.26|160.76|163.23|160.73|6
1623511610000|2021-06-12 15:26:50|163.26|160.76|163.28|160.78|163.3|160.8|163.26|160.76|12
1623511620000|2021-06-12 15:27:00|163.29|160.79|163.2|160.7|163.29|160.79|163.19|160.69|11
1623511630000|2021-06-12 15:27:10|163.21|160.71|163.26|160.76|163.27|160.77|163.21|160.71|11
1623511640000|2021-06-12 15:27:20|163.27|160.77|163.26|160.76|163.27|160.77|163.26|160.76|2
1623511650000|2021-06-12 15:27:30|163.27|160.77|163.27|160.77|163.27|160.77|163.26|160.76|3
1623511660000|2021-06-12 15:27:40|163.26|160.76|163.26|160.76|163.26|160.76|163.25|160.75|9
1623511670000|2021-06-12 15:27:50|163.25|160.75|163.27|160.77|163.27|160.77|163.25|160.75|7
1623511680000|2021-06-12 15:28:00|163.26|160.76|163.2|160.7|163.31|160.81|163.2|160.7|17
1623511690000|2021-06-12 15:28:10|163.21|160.71|163.2|160.7|163.22|160.72|163.18|160.68|16
1623511700000|2021-06-12 15:28:20|163.19|160.69|163.2|160.7|163.21|160.71|163.19|160.69|8
1623511710000|2021-06-12 15:28:30|163.21|160.71|163.13|160.63|163.21|160.71|163.13|160.63|12
1623511720000|2021-06-12 15:28:40|163.12|160.62|163.07|160.57|163.12|160.62|163.02|160.52|14
1623511730000|2021-06-12 15:28:50|163.08|160.58|163.04|160.54|163.08|160.58|163.04|160.54|9
1623511740000|2021-06-12 15:29:00|163.03|160.53|163.04|160.54|163.05|160.55|163.03|160.53|12
1623511750000|2021-06-12 15:29:10|163.05|160.55|162.98|160.48|163.05|160.55|162.98|160.48|13
1623511760000|2021-06-12 15:29:20|162.99|160.49|163.03|160.53|163.03|160.53|162.98|160.48|13
1623511770000|2021-06-12 15:29:30|163.02|160.52|163.01|160.51|163.04|160.54|163|160.5|10
1623511780000|2021-06-12 15:29:40|162.99|160.49|163|160.5|163.01|160.51|162.99|160.49|4
1623511790000|2021-06-12 15:29:50|163.01|160.51|162.95|160.45|163.05|160.55|162.95|160.45|19
1623511800000|2021-06-12 15:30:00|162.96|160.46|163.1|160.6|163.11|160.61|162.95|160.45|21
1623511810000|2021-06-12 15:30:10|163.09|160.59|163.13|160.63|163.13|160.63|163.09|160.59|13
1623511820000|2021-06-12 15:30:20|163.12|160.62|163.12|160.62|163.13|160.63|163.11|160.61|7
1623511830000|2021-06-12 15:30:30|163.11|160.61|163.12|160.62|163.12|160.62|163.11|160.61|4
1623511840000|2021-06-12 15:30:40|163.11|160.61|163.25|160.75|163.25|160.75|163.11|160.61|11
1623511850000|2021-06-12 15:30:50|163.24|160.74|163.24|160.74|163.24|160.74|163.22|160.72|10
1623511860000|2021-06-12 15:31:00|163.23|160.73|163.28|160.78|163.3|160.8|163.23|160.73|14
1623511870000|2021-06-12 15:31:10|163.29|160.79|163.26|160.76|163.33|160.83|163.24|160.74|12
1623511880000|2021-06-12 15:31:20|163.25|160.75|163.18|160.68|163.26|160.76|163.17|160.67|14
1623511890000|2021-06-12 15:31:30|163.17|160.67|163.22|160.72|163.23|160.73|163.17|160.67|10
1623511900000|2021-06-12 15:31:40|163.23|160.73|163.21|160.71|163.26|160.76|163.21|160.71|7
1623511910000|2021-06-12 15:31:50|163.2|160.7|163.25|160.75|163.26|160.76|163.2|160.7|17
1623511920000|2021-06-12 15:32:00|163.26|160.76|163.15|160.65|163.26|160.76|163.14|160.64|21
1623511930000|2021-06-12 15:32:10|163.16|160.66|163.29|160.79|163.29|160.79|163.16|160.66|17
1623511940000|2021-06-12 15:32:20|163.28|160.78|163.27|160.77|163.32|160.82|163.27|160.77|14
1623511950000|2021-06-12 15:32:30|163.28|160.78|163.32|160.82|163.33|160.83|163.27|160.77|14
1623511960000|2021-06-12 15:32:40|163.33|160.83|163.29|160.79|163.33|160.83|163.27|160.77|19
1623511970000|2021-06-12 15:32:50|163.28|160.78|163.3|160.8|163.31|160.81|163.25|160.75|19
1623511980000|2021-06-12 15:33:00|163.31|160.81|163.38|160.88|163.38|160.88|163.3|160.8|9
1623511990000|2021-06-12 15:33:10|163.36|160.86|163.32|160.82|163.39|160.89|163.32|160.82|22
1623512000000|2021-06-12 15:33:20|163.31|160.81|163.33|160.83|163.34|160.84|163.27|160.77|20
1623512010000|2021-06-12 15:33:30|163.34|160.84|163.35|160.85|163.35|160.85|163.32|160.82|13
1623512020000|2021-06-12 15:33:40|163.34|160.84|163.37|160.87|163.37|160.87|163.31|160.81|14
1623512030000|2021-06-12 15:33:50|163.38|160.88|163.37|160.87|163.39|160.89|163.37|160.87|11
1623512040000|2021-06-12 15:34:00|163.35|160.85|163.39|160.89|163.39|160.89|163.34|160.84|15
1623512050000|2021-06-12 15:34:10|163.38|160.88|163.38|160.88|163.42|160.92|163.38|160.88|13
1623512060000|2021-06-12 15:34:20|163.39|160.89|163.37|160.87|163.4|160.9|163.36|160.86|8
1623512070000|2021-06-12 15:34:30|163.38|160.88|163.33|160.83|163.38|160.88|163.32|160.82|10
1623512080000|2021-06-12 15:34:40|163.32|160.82|163.42|160.92|163.42|160.92|163.32|160.82|15
1623512090000|2021-06-12 15:34:50|163.41|160.91|163.41|160.91|163.42|160.92|163.39|160.89|9
1623512100000|2021-06-12 15:35:00|163.42|160.92|163.43|160.93|163.43|160.93|163.39|160.89|15
1623512110000|2021-06-12 15:35:10|163.44|160.94|163.43|160.93|163.44|160.94|163.39|160.89|16
1623512120000|2021-06-12 15:35:20|163.41|160.91|163.41|160.91|163.41|160.91|163.4|160.9|5
1623512130000|2021-06-12 15:35:30|163.42|160.92|163.38|160.88|163.42|160.92|163.34|160.84|15
1623512140000|2021-06-12 15:35:40|163.37|160.87|163.4|160.9|163.4|160.9|163.37|160.87|6
1623512150000|2021-06-12 15:35:50|163.39|160.89|163.4|160.9|163.44|160.94|163.39|160.89|21
1623512160000|2021-06-12 15:36:00|163.41|160.91|163.41|160.91|163.44|160.94|163.4|160.9|17
1623512170000|2021-06-12 15:36:10|163.42|160.92|163.39|160.89|163.48|160.98|163.39|160.89|16
1623512180000|2021-06-12 15:36:20|163.4|160.9|163.41|160.91|163.43|160.93|163.38|160.88|16
1623512190000|2021-06-12 15:36:30|163.42|160.92|163.45|160.95|163.45|160.95|163.41|160.91|13
1623512200000|2021-06-12 15:36:40|163.46|160.96|163.5|161|163.52|161.02|163.46|160.96|6
1623512210000|2021-06-12 15:36:50|163.51|161.01|163.5|161|163.51|161.01|163.48|160.98|10
1623512220000|2021-06-12 15:37:00|163.49|160.99|163.48|160.98|163.5|161|163.41|160.91|19
1623512230000|2021-06-12 15:37:10|163.5|161|163.44|160.94|163.51|161.01|163.44|160.94|26
1623512240000|2021-06-12 15:37:20|163.45|160.95|163.45|160.95|163.46|160.96|163.44|160.94|13
1623512250000|2021-06-12 15:37:30|163.46|160.96|163.46|160.96|163.47|160.97|163.45|160.95|13
1623512260000|2021-06-12 15:37:40|163.47|160.97|163.54|161.04|163.54|161.04|163.47|160.97|12
1623512270000|2021-06-12 15:37:50|163.52|161.02|163.52|161.02|163.53|161.03|163.5|161|17
1623512280000|2021-06-12 15:38:00|163.53|161.03|163.49|160.99|163.53|161.03|163.44|160.94|20
1623512290000|2021-06-12 15:38:10|163.5|161|163.45|160.95|163.5|161|163.45|160.95|9
1623512300000|2021-06-12 15:38:20|163.46|160.96|163.38|160.88|163.46|160.96|163.38|160.88|12
1623512310000|2021-06-12 15:38:30|163.39|160.89|163.36|160.86|163.39|160.89|163.36|160.86|10
1623512320000|2021-06-12 15:38:40|163.35|160.85|163.25|160.75|163.35|160.85|163.25|160.75|16
1623512330000|2021-06-12 15:38:50|163.24|160.74|163.36|160.86|163.36|160.86|163.24|160.74|16
1623512340000|2021-06-12 15:39:00|163.35|160.85|163.4|160.9|163.4|160.9|163.35|160.85|14
1623512350000|2021-06-12 15:39:10|163.41|160.91|163.45|160.95|163.46|160.96|163.41|160.91|10
1623512360000|2021-06-12 15:39:20|163.44|160.94|163.42|160.92|163.46|160.96|163.39|160.89|16
1623512370000|2021-06-12 15:39:30|163.41|160.91|163.42|160.92|163.45|160.95|163.37|160.87|19
1623512380000|2021-06-12 15:39:40|163.45|160.95|163.38|160.88|163.45|160.95|163.38|160.88|13
1623512390000|2021-06-12 15:39:50|163.37|160.87|163.38|160.88|163.42|160.92|163.37|160.87|9
1623512400000|2021-06-12 15:40:00|163.39|160.89|163.45|160.95|163.48|160.98|163.39|160.89|16
1623512410000|2021-06-12 15:40:10|163.47|160.97|163.46|160.96|163.48|160.98|163.44|160.94|24
1623512420000|2021-06-12 15:40:20|163.47|160.97|163.49|160.99|163.5|161|163.47|160.97|7
1623512430000|2021-06-12 15:40:30|163.51|161.01|163.46|160.96|163.51|161.01|163.46|160.96|13
1623512440000|2021-06-12 15:40:40|163.47|160.97|163.5|161|163.5|161|163.45|160.95|13
1623512450000|2021-06-12 15:40:50|163.48|160.98|163.48|160.98|163.5|161|163.46|160.96|16
1623512460000|2021-06-12 15:41:00|163.47|160.97|163.5|161|163.5|161|163.47|160.97|10
1623512470000|2021-06-12 15:41:10|163.49|160.99|163.53|161.03|163.53|161.03|163.49|160.99|13
1623512480000|2021-06-12 15:41:20|163.52|161.02|163.47|160.97|163.53|161.03|163.44|160.94|16
1623512490000|2021-06-12 15:41:30|163.46|160.96|163.47|160.97|163.48|160.98|163.46|160.96|13
1623512500000|2021-06-12 15:41:40|163.46|160.96|163.41|160.91|163.47|160.97|163.41|160.91|14
1623512510000|2021-06-12 15:41:50|163.4|160.9|163.42|160.92|163.44|160.94|163.4|160.9|20
1623512520000|2021-06-12 15:42:00|163.43|160.93|163.43|160.93|163.44|160.94|163.4|160.9|15
1623512530000|2021-06-12 15:42:10|163.42|160.92|163.45|160.95|163.45|160.95|163.39|160.89|14
1623512540000|2021-06-12 15:42:20|163.46|160.96|163.43|160.93|163.46|160.96|163.43|160.93|11
1623512550000|2021-06-12 15:42:30|163.42|160.92|163.43|160.93|163.44|160.94|163.42|160.92|10
1623512560000|2021-06-12 15:42:40|163.44|160.94|163.42|160.92|163.44|160.94|163.41|160.91|9
1623512570000|2021-06-12 15:42:50|163.43|160.93|163.45|160.95|163.45|160.95|163.4|160.9|5
1623512580000|2021-06-12 15:43:00|163.44|160.94|163.4|160.9|163.45|160.95|163.4|160.9|13
1623512590000|2021-06-12 15:43:10|163.39|160.89|163.37|160.87|163.42|160.92|163.36|160.86|17
1623512600000|2021-06-12 15:43:20|163.38|160.88|163.37|160.87|163.38|160.88|163.35|160.85|16
1623512610000|2021-06-12 15:43:30|163.38|160.88|163.36|160.86|163.43|160.93|163.36|160.86|13
1623512620000|2021-06-12 15:43:40|163.37|160.87|163.37|160.87|163.4|160.9|163.36|160.86|5
1623512630000|2021-06-12 15:43:50|163.36|160.86|163.35|160.85|163.39|160.89|163.34|160.84|14
1623512640000|2021-06-12 15:44:00|163.34|160.84|163.24|160.74|163.34|160.84|163.24|160.74|16
1623512650000|2021-06-12 15:44:10|163.23|160.73|163.15|160.65|163.23|160.73|163.13|160.63|14
1623512660000|2021-06-12 15:44:20|163.14|160.64|163.1|160.6|163.14|160.64|163.07|160.57|18
1623512670000|2021-06-12 15:44:30|163.09|160.59|163.13|160.63|163.13|160.63|163.09|160.59|5
1623512680000|2021-06-12 15:44:40|163.11|160.61|163.08|160.58|163.12|160.62|163.08|160.58|8
1623512690000|2021-06-12 15:44:50|163.09|160.59|163.02|160.52|163.09|160.59|163|160.5|18
1623512700000|2021-06-12 15:45:00|163.03|160.53|163.1|160.6|163.13|160.63|163.02|160.52|19
1623512710000|2021-06-12 15:45:10|163.09|160.59|163.08|160.58|163.13|160.63|163.08|160.58|10
1623512720000|2021-06-12 15:45:20|163.07|160.57|162.95|160.45|163.08|160.58|162.88|160.38|23
1623512730000|2021-06-12 15:45:30|162.96|160.46|163.01|160.51|163.02|160.52|162.96|160.46|12
1623512740000|2021-06-12 15:45:40|163|160.5|162.98|160.48|163.01|160.51|162.97|160.47|10
1623512750000|2021-06-12 15:45:50|163.01|160.51|162.98|160.48|163.03|160.53|162.94|160.44|14
1623512760000|2021-06-12 15:46:00|162.97|160.47|163.04|160.54|163.04|160.54|162.96|160.46|16
1623512770000|2021-06-12 15:46:10|163.03|160.53|163.04|160.54|163.09|160.59|163.03|160.53|15
1623512780000|2021-06-12 15:46:20|163.05|160.55|163.06|160.56|163.1|160.6|163.05|160.55|13
1623512790000|2021-06-12 15:46:30|163.07|160.57|163.09|160.59|163.12|160.62|163.07|160.57|15
1623512800000|2021-06-12 15:46:40|163.1|160.6|163.14|160.64|163.16|160.66|163.07|160.57|17
1623512810000|2021-06-12 15:46:50|163.13|160.63|163.23|160.73|163.23|160.73|163.13|160.63|12
1623512820000|2021-06-12 15:47:00|163.25|160.75|163.23|160.73|163.28|160.78|163.23|160.73|10
1623512830000|2021-06-12 15:47:10|163.25|160.75|163.22|160.72|163.32|160.82|163.22|160.72|17
1623512840000|2021-06-12 15:47:20|163.21|160.71|163.12|160.62|163.21|160.71|163.08|160.58|18
1623512850000|2021-06-12 15:47:30|163.14|160.64|163.11|160.61|163.15|160.65|163.11|160.61|14
1623512860000|2021-06-12 15:47:40|163.09|160.59|163.05|160.55|163.09|160.59|163.04|160.54|8
1623512870000|2021-06-12 15:47:50|163.04|160.54|163.07|160.57|163.1|160.6|163.04|160.54|16
1623512880000|2021-06-12 15:48:00|163.06|160.56|162.98|160.48|163.09|160.59|162.98|160.48|18
1623512890000|2021-06-12 15:48:10|162.97|160.47|162.98|160.48|162.99|160.49|162.93|160.43|20
1623512900000|2021-06-12 15:48:20|162.99|160.49|163.01|160.51|163.01|160.51|162.98|160.48|7
1623512910000|2021-06-12 15:48:30|163|160.5|163.08|160.58|163.08|160.58|162.99|160.49|16
1623512920000|2021-06-12 15:48:40|163.07|160.57|162.97|160.47|163.09|160.59|162.97|160.47|17
1623512930000|2021-06-12 15:48:50|162.95|160.45|162.84|160.34|162.96|160.46|162.83|160.33|15
1623512940000|2021-06-12 15:49:00|162.83|160.33|162.74|160.24|162.84|160.34|162.74|160.24|17
1623512950000|2021-06-12 15:49:10|162.73|160.23|162.83|160.33|162.83|160.33|162.73|160.23|17
1623512960000|2021-06-12 15:49:20|162.84|160.34|162.93|160.43|162.98|160.48|162.84|160.34|20
1623512970000|2021-06-12 15:49:30|162.94|160.44|162.9|160.4|162.94|160.44|162.89|160.39|6
1623512980000|2021-06-12 15:49:40|162.89|160.39|162.88|160.38|162.9|160.4|162.88|160.38|8
1623512990000|2021-06-12 15:49:50|162.87|160.37|162.75|160.25|162.87|160.37|162.75|160.25|16
1623513000000|2021-06-12 15:50:00|162.77|160.27|162.74|160.24|162.77|160.27|162.71|160.21|12
1623513010000|2021-06-12 15:50:10|162.75|160.25|162.74|160.24|162.76|160.26|162.74|160.24|12
1623513020000|2021-06-12 15:50:20|162.73|160.23|162.76|160.26|162.76|160.26|162.7|160.2|13
1623513030000|2021-06-12 15:50:30|162.77|160.27|162.77|160.27|162.77|160.27|162.77|160.27|1
1623513040000|2021-06-12 15:50:40|162.78|160.28|162.73|160.23|162.8|160.3|162.72|160.22|11
1623513050000|2021-06-12 15:50:50|162.74|160.24|162.75|160.25|162.77|160.27|162.74|160.24|12
1623513060000|2021-06-12 15:51:00|162.74|160.24|162.92|160.42|162.93|160.43|162.74|160.24|21
1623513070000|2021-06-12 15:51:10|162.9|160.4|162.83|160.33|162.9|160.4|162.83|160.33|10
1623513080000|2021-06-12 15:51:20|162.82|160.32|162.82|160.32|162.84|160.34|162.78|160.28|12
1623513090000|2021-06-12 15:51:30|162.83|160.33|162.83|160.33|162.83|160.33|162.8|160.3|11
1623513100000|2021-06-12 15:51:40|162.8|160.3|162.82|160.32|162.83|160.33|162.78|160.28|12
1623513110000|2021-06-12 15:51:50|162.81|160.31|162.83|160.33|162.84|160.34|162.81|160.31|11
1623513120000|2021-06-12 15:52:00|162.82|160.32|162.76|160.26|162.83|160.33|162.75|160.25|12
1623513130000|2021-06-12 15:52:10|162.75|160.25|162.76|160.26|162.77|160.27|162.75|160.25|10
1623513140000|2021-06-12 15:52:20|162.75|160.25|162.75|160.25|162.76|160.26|162.75|160.25|5
1623513150000|2021-06-12 15:52:30|162.74|160.24|162.74|160.24|162.74|160.24|162.73|160.23|7
1623513160000|2021-06-12 15:52:40|162.72|160.22|162.68|160.18|162.73|160.23|162.68|160.18|7
1623513170000|2021-06-12 15:52:50|162.65|160.15|162.6|160.1|162.65|160.15|162.55|160.05|18
1623513180000|2021-06-12 15:53:00|162.61|160.11|162.59|160.09|162.62|160.12|162.57|160.07|19
1623513190000|2021-06-12 15:53:10|162.58|160.08|162.52|160.02|162.6|160.1|162.52|160.02|18
1623513200000|2021-06-12 15:53:20|162.51|160.01|162.5|160|162.53|160.03|162.49|159.99|16
1623513210000|2021-06-12 15:53:30|162.51|160.01|162.41|159.91|162.54|160.04|162.41|159.91|16
1623513220000|2021-06-12 15:53:40|162.39|159.89|162.42|159.92|162.44|159.94|162.32|159.82|21
1623513230000|2021-06-12 15:53:50|162.43|159.93|162.51|160.01|162.54|160.04|162.32|159.82|21
1623513240000|2021-06-12 15:54:00|162.49|159.99|162.46|159.96|162.49|159.99|162.37|159.87|18
1623513250000|2021-06-12 15:54:10|162.42|159.92|162.4|159.9|162.44|159.94|162.4|159.9|13
1623513260000|2021-06-12 15:54:20|162.41|159.91|162.35|159.85|162.41|159.91|162.35|159.85|14
1623513270000|2021-06-12 15:54:30|162.34|159.84|162.4|159.9|162.4|159.9|162.28|159.78|17
1623513280000|2021-06-12 15:54:40|162.41|159.91|162.32|159.82|162.41|159.91|162.31|159.81|16
1623513290000|2021-06-12 15:54:50|162.31|159.81|162.35|159.85|162.35|159.85|162.31|159.81|9
1623513300000|2021-06-12 15:55:00|162.34|159.84|162.47|159.97|162.47|159.97|162.34|159.84|19
1623513310000|2021-06-12 15:55:10|162.46|159.96|162.51|160.01|162.51|160.01|162.45|159.95|16
1623513320000|2021-06-12 15:55:20|162.52|160.02|162.59|160.09|162.59|160.09|162.48|159.98|19
1623513330000|2021-06-12 15:55:30|162.6|160.1|162.69|160.19|162.7|160.2|162.58|160.08|22
1623513340000|2021-06-12 15:55:40|162.68|160.18|162.63|160.13|162.69|160.19|162.58|160.08|22
1623513350000|2021-06-12 15:55:50|162.62|160.12|162.6|160.1|162.64|160.14|162.6|160.1|12
1623513360000|2021-06-12 15:56:00|162.59|160.09|162.58|160.08|162.59|160.09|162.51|160.01|13
1623513370000|2021-06-12 15:56:10|162.57|160.07|162.57|160.07|162.59|160.09|162.57|160.07|13
1623513380000|2021-06-12 15:56:20|162.58|160.08|162.56|160.06|162.58|160.08|162.54|160.04|13
1623513390000|2021-06-12 15:56:30|162.57|160.07|162.5|160|162.57|160.07|162.49|159.99|13
1623513400000|2021-06-12 15:56:40|162.49|159.99|162.55|160.05|162.56|160.06|162.49|159.99|16
1623513410000|2021-06-12 15:56:50|162.54|160.04|162.58|160.08|162.6|160.1|162.53|160.03|11
1623513420000|2021-06-12 15:57:00|162.55|160.05|162.57|160.07|162.58|160.08|162.54|160.04|12
1623513430000|2021-06-12 15:57:10|162.56|160.06|162.67|160.17|162.67|160.17|162.54|160.04|19
1623513440000|2021-06-12 15:57:20|162.66|160.16|162.62|160.12|162.67|160.17|162.62|160.12|16
1623513450000|2021-06-12 15:57:30|162.63|160.13|162.72|160.22|162.73|160.23|162.63|160.13|12
1623513460000|2021-06-12 15:57:40|162.73|160.23|162.74|160.24|162.74|160.24|162.7|160.2|11
1623513470000|2021-06-12 15:57:50|162.73|160.23|162.72|160.22|162.74|160.24|162.68|160.18|12
1623513480000|2021-06-12 15:58:00|162.73|160.23|162.72|160.22|162.74|160.24|162.7|160.2|10
1623513490000|2021-06-12 15:58:10|162.73|160.23|162.72|160.22|162.76|160.26|162.72|160.22|15
1623513500000|2021-06-12 15:58:20|162.69|160.19|162.68|160.18|162.69|160.19|162.65|160.15|16
1623513510000|2021-06-12 15:58:30|162.67|160.17|162.7|160.2|162.7|160.2|162.61|160.11|24
1623513520000|2021-06-12 15:58:40|162.71|160.21|162.65|160.15|162.71|160.21|162.65|160.15|17
1623513530000|2021-06-12 15:58:50|162.66|160.16|162.58|160.08|162.66|160.16|162.58|160.08|10
1623513540000|2021-06-12 15:59:00|162.59|160.09|162.59|160.09|162.6|160.1|162.58|160.08|5
1623513550000|2021-06-12 15:59:10|162.58|160.08|162.6|160.1|162.61|160.11|162.56|160.06|12
1623513560000|2021-06-12 15:59:20|162.61|160.11|162.64|160.14|162.64|160.14|162.59|160.09|11
1623513570000|2021-06-12 15:59:30|162.63|160.13|162.55|160.05|162.63|160.13|162.53|160.03|16
1623513580000|2021-06-12 15:59:40|162.56|160.06|162.47|159.97|162.57|160.07|162.47|159.97|18
1623513590000|2021-06-12 15:59:50|162.48|159.98|162.5|160|162.5|160|162.44|159.94|20
1623513600000|2021-06-12 16:00:00|162.49|159.99|162.23|159.73|162.5|160|162.23|159.73|25
1623513610000|2021-06-12 16:00:10|162.22|159.72|161.96|159.46|162.23|159.73|161.96|159.46|26
1623513620000|2021-06-12 16:00:20|161.94|159.44|162.13|159.63|162.13|159.63|161.85|159.35|30
1623513630000|2021-06-12 16:00:30|162.14|159.64|162.31|159.81|162.32|159.82|162.13|159.63|20
1623513640000|2021-06-12 16:00:40|162.29|159.79|162.32|159.82|162.33|159.83|162.25|159.75|19
1623513650000|2021-06-12 16:00:50|162.33|159.83|162.29|159.79|162.33|159.83|162.23|159.73|18
1623513660000|2021-06-12 16:01:00|162.3|159.8|162.56|160.06|162.56|160.06|162.3|159.8|22
1623513670000|2021-06-12 16:01:10|162.57|160.07|162.66|160.16|162.67|160.17|162.56|160.06|12
1623513680000|2021-06-12 16:01:20|162.67|160.17|162.68|160.18|162.69|160.19|162.67|160.17|9
1623513690000|2021-06-12 16:01:30|162.67|160.17|162.54|160.04|162.67|160.17|162.51|160.01|20
1623513700000|2021-06-12 16:01:40|162.55|160.05|162.67|160.17|162.67|160.17|162.55|160.05|14
1623513710000|2021-06-12 16:01:50|162.68|160.18|162.75|160.25|162.75|160.25|162.65|160.15|15
1623513720000|2021-06-12 16:02:00|162.74|160.24|163.05|160.55|163.07|160.57|162.74|160.24|27
1623513730000|2021-06-12 16:02:10|163.04|160.54|163|160.5|163.05|160.55|162.95|160.45|23
1623513740000|2021-06-12 16:02:20|162.99|160.49|162.95|160.45|162.99|160.49|162.86|160.36|16
1623513750000|2021-06-12 16:02:30|162.96|160.46|163.03|160.53|163.06|160.56|162.96|160.46|19
1623513760000|2021-06-12 16:02:40|163.01|160.51|163.01|160.51|163.02|160.52|162.97|160.47|16
1623513770000|2021-06-12 16:02:50|162.99|160.49|163.03|160.53|163.03|160.53|162.97|160.47|14
1623513780000|2021-06-12 16:03:00|163.04|160.54|163.03|160.53|163.05|160.55|163.01|160.51|10
1623513790000|2021-06-12 16:03:10|163.04|160.54|162.97|160.47|163.04|160.54|162.97|160.47|13
1623513800000|2021-06-12 16:03:20|162.98|160.48|163.02|160.52|163.02|160.52|162.98|160.48|8
1623513810000|2021-06-12 16:03:30|163.03|160.53|163|160.5|163.03|160.53|163|160.5|11
1623513820000|2021-06-12 16:03:40|162.97|160.47|163.02|160.52|163.02|160.52|162.9|160.4|27
1623513830000|2021-06-12 16:03:50|163.01|160.51|163|160.5|163.01|160.51|162.98|160.48|16
1623513840000|2021-06-12 16:04:00|163.01|160.51|163.1|160.6|163.11|160.61|163|160.5|19
1623513850000|2021-06-12 16:04:10|163.09|160.59|163|160.5|163.09|160.59|162.99|160.49|11
1623513860000|2021-06-12 16:04:20|162.99|160.49|163.05|160.55|163.05|160.55|162.99|160.49|21
1623513870000|2021-06-12 16:04:30|163.07|160.57|163.06|160.56|163.12|160.62|163.03|160.53|20
1623513880000|2021-06-12 16:04:40|163.07|160.57|163.16|160.66|163.17|160.67|163.07|160.57|20
1623513890000|2021-06-12 16:04:50|163.17|160.67|163.06|160.56|163.18|160.68|163.06|160.56|20
1623513900000|2021-06-12 16:05:00|163.05|160.55|163.11|160.61|163.14|160.64|163.01|160.51|19
1623513910000|2021-06-12 16:05:10|163.12|160.62|163.22|160.72|163.22|160.72|163.12|160.62|17
1623513920000|2021-06-12 16:05:20|163.21|160.71|163.21|160.71|163.27|160.77|163.21|160.71|22
1623513930000|2021-06-12 16:05:30|163.23|160.73|163.27|160.77|163.27|160.77|163.21|160.71|11
1623513940000|2021-06-12 16:05:40|163.31|160.81|163.3|160.8|163.31|160.81|163.22|160.72|18
1623513950000|2021-06-12 16:05:50|163.31|160.81|163.26|160.76|163.33|160.83|163.26|160.76|18
1623513960000|2021-06-12 16:06:00|163.27|160.77|163.28|160.78|163.3|160.8|163.26|160.76|14
1623513970000|2021-06-12 16:06:10|163.29|160.79|163.29|160.79|163.3|160.8|163.28|160.78|7
1623513980000|2021-06-12 16:06:20|163.26|160.76|163.27|160.77|163.28|160.78|163.24|160.74|13
1623513990000|2021-06-12 16:06:30|163.28|160.78|163.29|160.79|163.3|160.8|163.28|160.78|8
1623514000000|2021-06-12 16:06:40|163.28|160.78|163.29|160.79|163.29|160.79|163.26|160.76|13
1623514010000|2021-06-12 16:06:50|163.28|160.78|163.28|160.78|163.29|160.79|163.28|160.78|9
1623514020000|2021-06-12 16:07:00|163.29|160.79|163.2|160.7|163.29|160.79|163.16|160.66|18
1623514030000|2021-06-12 16:07:10|163.19|160.69|163.18|160.68|163.23|160.73|163.18|160.68|11
1623514040000|2021-06-12 16:07:20|163.17|160.67|163.2|160.7|163.2|160.7|163.16|160.66|8
1623514050000|2021-06-12 16:07:30|163.19|160.69|163.15|160.65|163.22|160.72|163.15|160.65|15
1623514060000|2021-06-12 16:07:40|163.14|160.64|163.03|160.53|163.15|160.65|163.03|160.53|14
1623514070000|2021-06-12 16:07:50|163.02|160.52|163.05|160.55|163.06|160.56|162.99|160.49|19
1623514080000|2021-06-12 16:08:00|163.06|160.56|162.91|160.41|163.06|160.56|162.91|160.41|22
1623514090000|2021-06-12 16:08:10|162.9|160.4|162.95|160.45|162.95|160.45|162.9|160.4|17
1623514100000|2021-06-12 16:08:20|162.94|160.44|162.84|160.34|162.94|160.44|162.83|160.33|13
1623514110000|2021-06-12 16:08:30|162.81|160.31|162.78|160.28|162.81|160.31|162.77|160.27|12
1623514120000|2021-06-12 16:08:40|162.77|160.27|162.79|160.29|162.79|160.29|162.77|160.27|7
1623514130000|2021-06-12 16:08:50|162.78|160.28|162.81|160.31|162.81|160.31|162.78|160.28|6
1623514140000|2021-06-12 16:09:00|162.8|160.3|162.76|160.26|162.8|160.3|162.75|160.25|14
1623514150000|2021-06-12 16:09:10|162.75|160.25|162.71|160.21|162.75|160.25|162.71|160.21|11
1623514160000|2021-06-12 16:09:20|162.7|160.2|162.33|159.83|162.7|160.2|162.18|159.68|26
1623514170000|2021-06-12 16:09:30|162.32|159.82|162.27|159.77|162.35|159.85|162.24|159.74|24
1623514180000|2021-06-12 16:09:40|162.28|159.78|162.3|159.8|162.31|159.81|162.26|159.76|22
1623514190000|2021-06-12 16:09:50|162.29|159.79|162.35|159.85|162.38|159.88|162.29|159.79|16
1623514200000|2021-06-12 16:10:00|162.36|159.86|162.36|159.86|162.41|159.91|162.36|159.86|12
1623514210000|2021-06-12 16:10:10|162.35|159.85|162.41|159.91|162.41|159.91|162.33|159.83|13
1623514220000|2021-06-12 16:10:20|162.44|159.94|162.35|159.85|162.44|159.94|162.35|159.85|13
1623514230000|2021-06-12 16:10:30|162.34|159.84|162.27|159.77|162.34|159.84|162.24|159.74|17
1623514240000|2021-06-12 16:10:40|162.26|159.76|162.32|159.82|162.33|159.83|162.26|159.76|16
1623514250000|2021-06-12 16:10:50|162.33|159.83|162.26|159.76|162.33|159.83|162.26|159.76|19
1623514260000|2021-06-12 16:11:00|162.25|159.75|162.3|159.8|162.33|159.83|162.25|159.75|18
1623514270000|2021-06-12 16:11:10|162.31|159.81|162.25|159.75|162.31|159.81|162.25|159.75|16
1623514280000|2021-06-12 16:11:20|162.26|159.76|162.08|159.58|162.26|159.76|162.08|159.58|14
1623514290000|2021-06-12 16:11:30|162.07|159.57|162.1|159.6|162.12|159.62|162.07|159.57|18
1623514300000|2021-06-12 16:11:40|162.09|159.59|162.11|159.61|162.11|159.61|162.09|159.59|5
1623514310000|2021-06-12 16:11:50|162.12|159.62|162.16|159.66|162.23|159.73|162.12|159.62|19
1623514320000|2021-06-12 16:12:00|162.18|159.68|162.19|159.69|162.19|159.69|162.13|159.63|14
1623514330000|2021-06-12 16:12:10|162.2|159.7|162.12|159.62|162.21|159.71|162.12|159.62|18
1623514340000|2021-06-12 16:12:20|162.13|159.63|162.1|159.6|162.13|159.63|162.09|159.59|12
1623514350000|2021-06-12 16:12:30|162.09|159.59|162.19|159.69|162.19|159.69|162.09|159.59|21
1623514360000|2021-06-12 16:12:40|162.2|159.7|162.16|159.66|162.2|159.7|162.15|159.65|16
1623514370000|2021-06-12 16:12:50|162.15|159.65|162.12|159.62|162.17|159.67|162.1|159.6|14
1623514380000|2021-06-12 16:13:00|162.13|159.63|162.2|159.7|162.2|159.7|162.13|159.63|9
1623514390000|2021-06-12 16:13:10|162.19|159.69|162.19|159.69|162.21|159.71|162.17|159.67|13
1623514400000|2021-06-12 16:13:20|162.18|159.68|162.23|159.73|162.23|159.73|162.16|159.66|23
1623514410000|2021-06-12 16:13:30|162.24|159.74|162.22|159.72|162.25|159.75|162.2|159.7|15
1623514420000|2021-06-12 16:13:40|162.23|159.73|162.24|159.74|162.25|159.75|162.22|159.72|11
1623514430000|2021-06-12 16:13:50|162.23|159.73|162.31|159.81|162.33|159.83|162.23|159.73|12
1623514440000|2021-06-12 16:14:00|162.3|159.8|162.18|159.68|162.3|159.8|162.17|159.67|22
1623514450000|2021-06-12 16:14:10|162.2|159.7|162.18|159.68|162.2|159.7|162.17|159.67|17
1623514460000|2021-06-12 16:14:20|162.19|159.69|162.17|159.67|162.19|159.69|162.17|159.67|13
1623514470000|2021-06-12 16:14:30|162.16|159.66|162.14|159.64|162.16|159.66|162.13|159.63|19
1623514480000|2021-06-12 16:14:40|162.15|159.65|162.11|159.61|162.15|159.65|162.1|159.6|4
1623514490000|2021-06-12 16:14:50|162.12|159.62|162.14|159.64|162.14|159.64|162.1|159.6|15
1623514500000|2021-06-12 16:15:00|162.13|159.63|162.11|159.61|162.14|159.64|162.08|159.58|14
1623514510000|2021-06-12 16:15:10|162.1|159.6|162.18|159.68|162.18|159.68|162.1|159.6|11
1623514520000|2021-06-12 16:15:20|162.19|159.69|162.19|159.69|162.2|159.7|162.17|159.67|15
1623514530000|2021-06-12 16:15:30|162.2|159.7|162.24|159.74|162.25|159.75|162.2|159.7|9
1623514540000|2021-06-12 16:15:40|162.25|159.75|162.23|159.73|162.25|159.75|162.23|159.73|7
1623514550000|2021-06-12 16:15:50|162.24|159.74|162.23|159.73|162.25|159.75|162.19|159.69|13
1623514560000|2021-06-12 16:16:00|162.24|159.74|162.19|159.69|162.24|159.74|162.19|159.69|8
1623514570000|2021-06-12 16:16:10|162.2|159.7|162.24|159.74|162.24|159.74|162.17|159.67|16
1623514580000|2021-06-12 16:16:20|162.23|159.73|162.15|159.65|162.23|159.73|162.15|159.65|8
1623514590000|2021-06-12 16:16:30|162.14|159.64|162.06|159.56|162.15|159.65|162.05|159.55|21
1623514600000|2021-06-12 16:16:40|162.07|159.57|162.06|159.56|162.08|159.58|162.05|159.55|19
1623514610000|2021-06-12 16:16:50|162.07|159.57|162.15|159.65|162.15|159.65|162.05|159.55|18
1623514620000|2021-06-12 16:17:00|162.12|159.62|162.27|159.77|162.27|159.77|162.12|159.62|18
1623514630000|2021-06-12 16:17:10|162.26|159.76|162.2|159.7|162.27|159.77|162.19|159.69|15
1623514640000|2021-06-12 16:17:20|162.21|159.71|162.25|159.75|162.26|159.76|162.2|159.7|15
1623514650000|2021-06-12 16:17:30|162.26|159.76|162.53|160.03|162.53|160.03|162.25|159.75|23
1623514660000|2021-06-12 16:17:40|162.54|160.04|162.55|160.05|162.61|160.11|162.53|160.03|19
1623514670000|2021-06-12 16:17:50|162.56|160.06|162.61|160.11|162.61|160.11|162.52|160.02|15
1623514680000|2021-06-12 16:18:00|162.63|160.13|162.65|160.15|162.65|160.15|162.58|160.08|25
1623514690000|2021-06-12 16:18:10|162.64|160.14|162.59|160.09|162.64|160.14|162.57|160.07|19
1623514700000|2021-06-12 16:18:20|162.6|160.1|162.53|160.03|162.6|160.1|162.5|160|25
1623514710000|2021-06-12 16:18:30|162.52|160.02|162.61|160.11|162.61|160.11|162.52|160.02|23
1623514720000|2021-06-12 16:18:40|162.6|160.1|162.63|160.13|162.64|160.14|162.6|160.1|18
1623514730000|2021-06-12 16:18:50|162.62|160.12|162.68|160.18|162.68|160.18|162.61|160.11|13
1623514740000|2021-06-12 16:19:00|162.69|160.19|162.47|159.97|162.69|160.19|162.45|159.95|27
1623514750000|2021-06-12 16:19:10|162.48|159.98|162.27|159.77|162.48|159.98|162.14|159.64|25
1623514760000|2021-06-12 16:19:20|162.28|159.78|162.3|159.8|162.31|159.81|162.27|159.77|13
1623514770000|2021-06-12 16:19:30|162.29|159.79|162.4|159.9|162.44|159.94|162.27|159.77|18
1623514780000|2021-06-12 16:19:40|162.39|159.89|162.46|159.96|162.47|159.97|162.39|159.89|22
1623514790000|2021-06-12 16:19:50|162.48|159.98|162.4|159.9|162.49|159.99|162.4|159.9|11
1623514800000|2021-06-12 16:20:00|162.39|159.89|162.49|159.99|162.49|159.99|162.36|159.86|22
1623514810000|2021-06-12 16:20:10|162.48|159.98|162.4|159.9|162.49|159.99|162.4|159.9|21
1623514820000|2021-06-12 16:20:20|162.39|159.89|162.26|159.76|162.39|159.89|162.26|159.76|15
1623514830000|2021-06-12 16:20:30|162.28|159.78|162.3|159.8|162.3|159.8|162.23|159.73|14
1623514840000|2021-06-12 16:20:40|162.31|159.81|162.4|159.9|162.41|159.91|162.3|159.8|23
1623514850000|2021-06-12 16:20:50|162.39|159.89|162.21|159.71|162.39|159.89|162.2|159.7|17
1623514860000|2021-06-12 16:21:00|162.2|159.7|162.13|159.63|162.2|159.7|162.12|159.62|14
1623514870000|2021-06-12 16:21:10|162.14|159.64|162.15|159.65|162.17|159.67|162.13|159.63|14
1623514880000|2021-06-12 16:21:20|162.14|159.64|162.16|159.66|162.19|159.69|162.14|159.64|20
1623514890000|2021-06-12 16:21:30|162.15|159.65|162.21|159.71|162.24|159.74|162.15|159.65|26
1623514900000|2021-06-12 16:21:40|162.19|159.69|162.22|159.72|162.24|159.74|162.18|159.68|23
1623514910000|2021-06-12 16:21:50|162.23|159.73|162.25|159.75|162.25|159.75|162.22|159.72|13
1623514920000|2021-06-12 16:22:00|162.26|159.76|162.32|159.82|162.33|159.83|162.25|159.75|19
1623514930000|2021-06-12 16:22:10|162.34|159.84|162.33|159.83|162.34|159.84|162.31|159.81|21
1623514940000|2021-06-12 16:22:20|162.34|159.84|162.33|159.83|162.34|159.84|162.32|159.82|8
1623514950000|2021-06-12 16:22:30|162.34|159.84|162.42|159.92|162.44|159.94|162.34|159.84|18
1623514960000|2021-06-12 16:22:40|162.41|159.91|162.55|160.05|162.55|160.05|162.41|159.91|14
1623514970000|2021-06-12 16:22:50|162.56|160.06|162.49|159.99|162.56|160.06|162.43|159.93|14
1623514980000|2021-06-12 16:23:00|162.5|160|162.35|159.85|162.5|160|162.32|159.82|22
1623514990000|2021-06-12 16:23:10|162.34|159.84|162.37|159.87|162.39|159.89|162.34|159.84|15
1623515000000|2021-06-12 16:23:20|162.38|159.88|162.34|159.84|162.39|159.89|162.34|159.84|8
1623515010000|2021-06-12 16:23:30|162.35|159.85|162.38|159.88|162.38|159.88|162.34|159.84|8
1623515020000|2021-06-12 16:23:40|162.39|159.89|162.41|159.91|162.41|159.91|162.38|159.88|9
1623515030000|2021-06-12 16:23:50|162.42|159.92|162.44|159.94|162.44|159.94|162.39|159.89|15
1623515040000|2021-06-12 16:24:00|162.45|159.95|162.52|160.02|162.52|160.02|162.43|159.93|15
1623515050000|2021-06-12 16:24:10|162.53|160.03|162.57|160.07|162.58|160.08|162.51|160.01|16
1623515060000|2021-06-12 16:24:20|162.58|160.08|162.53|160.03|162.62|160.12|162.52|160.02|21
1623515070000|2021-06-12 16:24:30|162.52|160.02|162.51|160.01|162.52|160.02|162.48|159.98|17
1623515080000|2021-06-12 16:24:40|162.52|160.02|162.52|160.02|162.53|160.03|162.51|160.01|5
1623515090000|2021-06-12 16:24:50|162.54|160.04|162.49|159.99|162.58|160.08|162.49|159.99|13
1623515100000|2021-06-12 16:25:00|162.5|160|162.58|160.08|162.58|160.08|162.5|160|12
1623515110000|2021-06-12 16:25:10|162.57|160.07|162.55|160.05|162.57|160.07|162.53|160.03|15
1623515120000|2021-06-12 16:25:20|162.56|160.06|162.58|160.08|162.58|160.08|162.56|160.06|2
1623515130000|2021-06-12 16:25:30|162.59|160.09|162.6|160.1|162.6|160.1|162.58|160.08|6
1623515140000|2021-06-12 16:25:40|162.58|160.08|162.59|160.09|162.6|160.1|162.58|160.08|8
1623515150000|2021-06-12 16:25:50|162.6|160.1|162.53|160.03|162.6|160.1|162.53|160.03|18
1623515160000|2021-06-12 16:26:00|162.54|160.04|162.61|160.11|162.61|160.11|162.53|160.03|10
1623515170000|2021-06-12 16:26:10|162.62|160.12|162.61|160.11|162.65|160.15|162.61|160.11|15
1623515180000|2021-06-12 16:26:20|162.62|160.12|162.61|160.11|162.63|160.13|162.61|160.11|4
1623515190000|2021-06-12 16:26:30|162.6|160.1|162.56|160.06|162.6|160.1|162.55|160.05|10
1623515200000|2021-06-12 16:26:40|162.55|160.05|162.54|160.04|162.57|160.07|162.53|160.03|16
1623515210000|2021-06-12 16:26:50|162.53|160.03|162.57|160.07|162.57|160.07|162.53|160.03|8
1623515220000|2021-06-12 16:27:00|162.58|160.08|162.58|160.08|162.63|160.13|162.57|160.07|12
1623515230000|2021-06-12 16:27:10|162.59|160.09|162.58|160.08|162.62|160.12|162.57|160.07|14
1623515240000|2021-06-12 16:27:20|162.56|160.06|162.62|160.12|162.63|160.13|162.56|160.06|13
1623515260000|2021-06-12 16:27:40|162.61|160.11|162.57|160.07|162.61|160.11|162.57|160.07|17
1623515270000|2021-06-12 16:27:50|162.58|160.08|162.57|160.07|162.58|160.08|162.57|160.07|6
1623515280000|2021-06-12 16:28:00|162.58|160.08|162.62|160.12|162.62|160.12|162.58|160.08|7
1623515290000|2021-06-12 16:28:10|162.61|160.11|162.59|160.09|162.61|160.11|162.58|160.08|10
1623515300000|2021-06-12 16:28:20|162.58|160.08|162.58|160.08|162.59|160.09|162.58|160.08|7
1623515310000|2021-06-12 16:28:30|162.59|160.09|162.51|160.01|162.59|160.09|162.51|160.01|15
1623515320000|2021-06-12 16:28:40|162.5|160|162.52|160.02|162.52|160.02|162.48|159.98|20
1623515330000|2021-06-12 16:28:50|162.53|160.03|162.52|160.02|162.54|160.04|162.5|160|20
1623515340000|2021-06-12 16:29:00|162.53|160.03|162.52|160.02|162.55|160.05|162.51|160.01|12
1623515350000|2021-06-12 16:29:10|162.51|160.01|162.55|160.05|162.55|160.05|162.51|160.01|13
1623515360000|2021-06-12 16:29:20|162.54|160.04|162.54|160.04|162.55|160.05|162.53|160.03|7
1623515370000|2021-06-12 16:29:30|162.53|160.03|162.47|159.97|162.55|160.05|162.47|159.97|11
1623515380000|2021-06-12 16:29:40|162.46|159.96|162.44|159.94|162.47|159.97|162.44|159.94|13
1623515390000|2021-06-12 16:29:50|162.45|159.95|162.46|159.96|162.48|159.98|162.44|159.94|10
1623515400000|2021-06-12 16:30:00|162.47|159.97|162.53|160.03|162.54|160.04|162.46|159.96|12
1623515410000|2021-06-12 16:30:10|162.52|160.02|162.54|160.04|162.54|160.04|162.52|160.02|9
1623515420000|2021-06-12 16:30:20|162.55|160.05|162.61|160.11|162.61|160.11|162.55|160.05|5
1623515430000|2021-06-12 16:30:30|162.62|160.12|162.62|160.12|162.63|160.13|162.61|160.11|9
1623515440000|2021-06-12 16:30:40|162.64|160.14|162.67|160.17|162.69|160.19|162.64|160.14|16
1623515450000|2021-06-12 16:30:50|162.65|160.15|162.59|160.09|162.65|160.15|162.59|160.09|11
1623515460000|2021-06-12 16:31:00|162.6|160.1|162.58|160.08|162.66|160.16|162.58|160.08|13
1623515470000|2021-06-12 16:31:10|162.57|160.07|162.6|160.1|162.6|160.1|162.57|160.07|13
1623515480000|2021-06-12 16:31:20|162.59|160.09|162.58|160.08|162.64|160.14|162.58|160.08|15
1623515490000|2021-06-12 16:31:30|162.57|160.07|162.47|159.97|162.58|160.08|162.47|159.97|13
1623515500000|2021-06-12 16:31:40|162.45|159.95|162.47|159.97|162.47|159.97|162.44|159.94|5
1623515510000|2021-06-12 16:31:50|162.46|159.96|162.48|159.98|162.48|159.98|162.45|159.95|14
1623515520000|2021-06-12 16:32:00|162.49|159.99|162.6|160.1|162.61|160.11|162.49|159.99|16
1623515530000|2021-06-12 16:32:10|162.61|160.11|162.61|160.11|162.61|160.11|162.6|160.1|7
1623515540000|2021-06-12 16:32:20|162.62|160.12|162.63|160.13|162.66|160.16|162.61|160.11|18
1623515550000|2021-06-12 16:32:30|162.64|160.14|162.65|160.15|162.66|160.16|162.63|160.13|14
1623515560000|2021-06-12 16:32:40|162.64|160.14|162.68|160.18|162.68|160.18|162.64|160.14|7
1623515570000|2021-06-12 16:32:50|162.69|160.19|162.63|160.13|162.69|160.19|162.63|160.13|9
1623515580000|2021-06-12 16:33:00|162.62|160.12|162.66|160.16|162.66|160.16|162.6|160.1|17
1623515590000|2021-06-12 16:33:10|162.65|160.15|162.62|160.12|162.66|160.16|162.61|160.11|22
1623515600000|2021-06-12 16:33:20|162.63|160.13|162.65|160.15|162.66|160.16|162.62|160.12|13
1623515610000|2021-06-12 16:33:30|162.66|160.16|162.68|160.18|162.69|160.19|162.66|160.16|4
1623515620000|2021-06-12 16:33:40|162.69|160.19|162.69|160.19|162.7|160.2|162.68|160.18|5
1623515630000|2021-06-12 16:33:50|162.7|160.2|162.75|160.25|162.76|160.26|162.7|160.2|15
1623515640000|2021-06-12 16:34:00|162.74|160.24|162.71|160.21|162.75|160.25|162.69|160.19|15
1623515650000|2021-06-12 16:34:10|162.72|160.22|162.78|160.28|162.78|160.28|162.72|160.22|11
1623515660000|2021-06-12 16:34:20|162.8|160.3|162.8|160.3|162.82|160.32|162.79|160.29|10
1623515670000|2021-06-12 16:34:30|162.77|160.27|162.8|160.3|162.81|160.31|162.76|160.26|17
1623515680000|2021-06-12 16:34:40|162.82|160.32|162.88|160.38|162.88|160.38|162.82|160.32|10
1623515690000|2021-06-12 16:34:50|162.87|160.37|162.79|160.29|162.88|160.38|162.79|160.29|9
1623515700000|2021-06-12 16:35:00|162.8|160.3|162.8|160.3|162.87|160.37|162.78|160.28|20
1623515710000|2021-06-12 16:35:10|162.81|160.31|162.81|160.31|162.82|160.32|162.79|160.29|12
1623515720000|2021-06-12 16:35:20|162.82|160.32|162.78|160.28|162.83|160.33|162.78|160.28|8
1623515730000|2021-06-12 16:35:30|162.77|160.27|162.85|160.35|162.87|160.37|162.75|160.25|15
1623515740000|2021-06-12 16:35:40|162.86|160.36|162.86|160.36|162.87|160.37|162.84|160.34|19
1623515750000|2021-06-12 16:35:50|162.87|160.37|162.87|160.37|162.87|160.37|162.86|160.36|7
1623515760000|2021-06-12 16:36:00|162.86|160.36|162.88|160.38|162.88|160.38|162.85|160.35|8
1623515770000|2021-06-12 16:36:10|162.86|160.36|162.87|160.37|162.88|160.38|162.78|160.28|19
1623515780000|2021-06-12 16:36:20|162.88|160.38|162.92|160.42|162.93|160.43|162.88|160.38|14
1623515790000|2021-06-12 16:36:30|162.93|160.43|162.91|160.41|162.93|160.43|162.91|160.41|5
1623515800000|2021-06-12 16:36:40|162.92|160.42|162.88|160.38|162.93|160.43|162.88|160.38|15
1623515810000|2021-06-12 16:36:50|162.87|160.37|162.87|160.37|162.91|160.41|162.86|160.36|17
1623515820000|2021-06-12 16:37:00|162.89|160.39|162.9|160.4|162.93|160.43|162.88|160.38|17
1623515830000|2021-06-12 16:37:10|162.91|160.41|162.98|160.48|162.98|160.48|162.91|160.41|10
1623515840000|2021-06-12 16:37:20|162.97|160.47|163.02|160.52|163.03|160.53|162.97|160.47|10
1623515850000|2021-06-12 16:37:30|163.03|160.53|163.05|160.55|163.05|160.55|163.01|160.51|6
1623515860000|2021-06-12 16:37:40|163.04|160.54|163.03|160.53|163.05|160.55|163.03|160.53|9
1623515870000|2021-06-12 16:37:50|163.04|160.54|162.98|160.48|163.04|160.54|162.97|160.47|13
1623515880000|2021-06-12 16:38:00|162.99|160.49|163.02|160.52|163.02|160.52|162.98|160.48|9
1623515890000|2021-06-12 16:38:10|163.03|160.53|163.01|160.51|163.05|160.55|163.01|160.51|4
1623515900000|2021-06-12 16:38:20|163|160.5|163.01|160.51|163.01|160.51|162.99|160.49|4
1623515910000|2021-06-12 16:38:30|163.02|160.52|163.03|160.53|163.06|160.56|163.02|160.52|12
1623515920000|2021-06-12 16:38:40|163.05|160.55|162.86|160.36|163.05|160.55|162.86|160.36|14
1623515930000|2021-06-12 16:38:50|162.87|160.37|162.83|160.33|162.87|160.37|162.83|160.33|8
1623515940000|2021-06-12 16:39:00|162.82|160.32|162.88|160.38|162.88|160.38|162.81|160.31|18
1623515950000|2021-06-12 16:39:10|162.87|160.37|162.89|160.39|162.89|160.39|162.87|160.37|7
1623515960000|2021-06-12 16:39:20|162.88|160.38|162.86|160.36|162.89|160.39|162.86|160.36|5
1623515970000|2021-06-12 16:39:30|162.85|160.35|162.79|160.29|162.85|160.35|162.78|160.28|11
1623515980000|2021-06-12 16:39:40|162.8|160.3|162.8|160.3|162.8|160.3|162.79|160.29|7
1623515990000|2021-06-12 16:39:50|162.79|160.29|162.57|160.07|162.79|160.29|162.56|160.06|16
1623516000000|2021-06-12 16:40:00|162.55|160.05|162.49|159.99|162.55|160.05|162.47|159.97|9
1623516010000|2021-06-12 16:40:10|162.51|160.01|162.45|159.95|162.52|160.02|162.45|159.95|8
1623516020000|2021-06-12 16:40:20|162.46|159.96|162.44|159.94|162.46|159.96|162.43|159.93|14
1623516030000|2021-06-12 16:40:30|162.45|159.95|162.44|159.94|162.5|160|162.44|159.94|14
1623516040000|2021-06-12 16:40:40|162.45|159.95|162.43|159.93|162.5|160|162.42|159.92|16
1623516050000|2021-06-12 16:40:50|162.42|159.92|162.5|160|162.5|160|162.42|159.92|16
1623516060000|2021-06-12 16:41:00|162.49|159.99|162.7|160.2|162.72|160.22|162.49|159.99|18
1623516070000|2021-06-12 16:41:10|162.69|160.19|162.58|160.08|162.7|160.2|162.57|160.07|10
1623516080000|2021-06-12 16:41:20|162.57|160.07|162.56|160.06|162.58|160.08|162.54|160.04|15
1623516090000|2021-06-12 16:41:30|162.57|160.07|162.58|160.08|162.58|160.08|162.56|160.06|8
1623516100000|2021-06-12 16:41:40|162.59|160.09|162.55|160.05|162.6|160.1|162.55|160.05|9
1623516110000|2021-06-12 16:41:50|162.54|160.04|162.57|160.07|162.57|160.07|162.54|160.04|12
1623516120000|2021-06-12 16:42:00|162.55|160.05|162.58|160.08|162.59|160.09|162.55|160.05|12
1623516130000|2021-06-12 16:42:10|162.59|160.09|162.53|160.03|162.59|160.09|162.53|160.03|14
1623516140000|2021-06-12 16:42:20|162.54|160.04|162.53|160.03|162.54|160.04|162.53|160.03|2
1623516150000|2021-06-12 16:42:30|162.54|160.04|162.56|160.06|162.56|160.06|162.53|160.03|5
1623516160000|2021-06-12 16:42:40|162.57|160.07|162.44|159.94|162.57|160.07|162.44|159.94|10
1623516170000|2021-06-12 16:42:50|162.45|159.95|162.46|159.96|162.47|159.97|162.44|159.94|12
1623516180000|2021-06-12 16:43:00|162.47|159.97|162.49|159.99|162.49|159.99|162.46|159.96|9
1623516190000|2021-06-12 16:43:10|162.48|159.98|162.44|159.94|162.49|159.99|162.43|159.93|11
1623516200000|2021-06-12 16:43:20|162.45|159.95|162.47|159.97|162.47|159.97|162.45|159.95|9
1623516210000|2021-06-12 16:43:30|162.46|159.96|162.42|159.92|162.47|159.97|162.42|159.92|5
1623516220000|2021-06-12 16:43:40|162.32|159.82|162.26|159.76|162.32|159.82|162.22|159.72|12
1623516230000|2021-06-12 16:43:50|162.18|159.68|162.2|159.7|162.2|159.7|162.18|159.68|13
1623516240000|2021-06-12 16:44:00|162.22|159.72|162.28|159.78|162.3|159.8|162.22|159.72|14
1623516250000|2021-06-12 16:44:10|162.27|159.77|162.13|159.63|162.27|159.77|162.13|159.63|14
1623516260000|2021-06-12 16:44:20|162.14|159.64|162.16|159.66|162.16|159.66|162.14|159.64|5
1623516270000|2021-06-12 16:44:30|162.15|159.65|162.14|159.64|162.15|159.65|162.12|159.62|5
1623516280000|2021-06-12 16:44:40|162.13|159.63|162.2|159.7|162.2|159.7|162.13|159.63|10
1623516290000|2021-06-12 16:44:50|162.21|159.71|162.17|159.67|162.22|159.72|162.16|159.66|13
1623516300000|2021-06-12 16:45:00|162.18|159.68|162.29|159.79|162.29|159.79|162.18|159.68|15
1623516310000|2021-06-12 16:45:10|162.3|159.8|162.33|159.83|162.34|159.84|162.3|159.8|16
1623516320000|2021-06-12 16:45:20|162.34|159.84|162.27|159.77|162.34|159.84|162.26|159.76|16
1623516330000|2021-06-12 16:45:30|162.28|159.78|162.26|159.76|162.28|159.78|162.25|159.75|7
1623516340000|2021-06-12 16:45:40|162.28|159.78|162.36|159.86|162.36|159.86|162.28|159.78|7
1623516350000|2021-06-12 16:45:50|162.38|159.88|162.24|159.74|162.38|159.88|162.24|159.74|20
1623516360000|2021-06-12 16:46:00|162.26|159.76|162.31|159.81|162.33|159.83|162.26|159.76|14
1623516370000|2021-06-12 16:46:10|162.32|159.82|162.27|159.77|162.32|159.82|162.24|159.74|23
1623516380000|2021-06-12 16:46:20|162.28|159.78|162.22|159.72|162.28|159.78|162.22|159.72|11
1623516390000|2021-06-12 16:46:30|162.2|159.7|162.22|159.72|162.22|159.72|162.19|159.69|10
1623516400000|2021-06-12 16:46:40|162.21|159.71|162.21|159.71|162.22|159.72|162.21|159.71|9
1623516410000|2021-06-12 16:46:50|162.22|159.72|162.22|159.72|162.23|159.73|162.19|159.69|14
1623516420000|2021-06-12 16:47:00|162.23|159.73|162.25|159.75|162.27|159.77|162.22|159.72|18
1623516430000|2021-06-12 16:47:10|162.26|159.76|162.27|159.77|162.27|159.77|162.25|159.75|14
1623516440000|2021-06-12 16:47:20|162.28|159.78|162.33|159.83|162.33|159.83|162.27|159.77|11
1623516450000|2021-06-12 16:47:30|162.32|159.82|162.34|159.84|162.35|159.85|162.32|159.82|4
1623516460000|2021-06-12 16:47:40|162.33|159.83|162.3|159.8|162.33|159.83|162.3|159.8|8
1623516470000|2021-06-12 16:47:50|162.31|159.81|162.35|159.85|162.35|159.85|162.29|159.79|14
1623516480000|2021-06-12 16:48:00|162.34|159.84|162.41|159.91|162.41|159.91|162.34|159.84|14
1623516490000|2021-06-12 16:48:10|162.42|159.92|162.42|159.92|162.43|159.93|162.37|159.87|14
1623516500000|2021-06-12 16:48:20|162.43|159.93|162.52|160.02|162.52|160.02|162.42|159.92|13
1623516510000|2021-06-12 16:48:30|162.51|160.01|162.51|160.01|162.52|160.02|162.5|160|7
1623516520000|2021-06-12 16:48:40|162.5|160|162.51|160.01|162.53|160.03|162.44|159.94|14
1623516530000|2021-06-12 16:48:50|162.52|160.02|162.5|160|162.53|160.03|162.5|160|10
1623516540000|2021-06-12 16:49:00|162.51|160.01|162.48|159.98|162.51|160.01|162.48|159.98|7
1623516550000|2021-06-12 16:49:10|162.47|159.97|162.44|159.94|162.47|159.97|162.41|159.91|8
1623516560000|2021-06-12 16:49:20|162.45|159.95|162.43|159.93|162.46|159.96|162.43|159.93|12
1623516570000|2021-06-12 16:49:30|162.45|159.95|162.45|159.95|162.48|159.98|162.45|159.95|14
1623516580000|2021-06-12 16:49:40|162.46|159.96|162.42|159.92|162.47|159.97|162.42|159.92|8
1623516590000|2021-06-12 16:49:50|162.43|159.93|162.42|159.92|162.43|159.93|162.42|159.92|4
1623516600000|2021-06-12 16:50:00|162.44|159.94|162.4|159.9|162.44|159.94|162.4|159.9|8
1623516610000|2021-06-12 16:50:10|162.41|159.91|162.5|160|162.5|160|162.41|159.91|12
1623516620000|2021-06-12 16:50:20|162.49|159.99|162.55|160.05|162.55|160.05|162.49|159.99|6
1623516630000|2021-06-12 16:50:30|162.54|160.04|162.61|160.11|162.64|160.14|162.54|160.04|12
1623516640000|2021-06-12 16:50:40|162.62|160.12|162.63|160.13|162.65|160.15|162.61|160.11|12
1623516650000|2021-06-12 16:50:50|162.64|160.14|162.69|160.19|162.72|160.22|162.64|160.14|16
1623516660000|2021-06-12 16:51:00|162.67|160.17|162.67|160.17|162.68|160.18|162.65|160.15|9
1623516670000|2021-06-12 16:51:10|162.68|160.18|162.67|160.17|162.74|160.24|162.66|160.16|15
1623516680000|2021-06-12 16:51:20|162.68|160.18|162.71|160.21|162.75|160.25|162.66|160.16|16
1623516690000|2021-06-12 16:51:30|162.72|160.22|162.68|160.18|162.73|160.23|162.67|160.17|14
1623516700000|2021-06-12 16:51:40|162.67|160.17|162.64|160.14|162.7|160.2|162.64|160.14|19
1623516710000|2021-06-12 16:51:50|162.65|160.15|162.69|160.19|162.7|160.2|162.65|160.15|12
1623516720000|2021-06-12 16:52:00|162.68|160.18|162.58|160.08|162.69|160.19|162.57|160.07|20
1623516730000|2021-06-12 16:52:10|162.59|160.09|162.57|160.07|162.59|160.09|162.56|160.06|8
1623516740000|2021-06-12 16:52:20|162.56|160.06|162.6|160.1|162.6|160.1|162.54|160.04|10
1623516750000|2021-06-12 16:52:30|162.61|160.11|162.61|160.11|162.63|160.13|162.6|160.1|7
1623516760000|2021-06-12 16:52:40|162.6|160.1|162.56|160.06|162.61|160.11|162.56|160.06|9
1623516770000|2021-06-12 16:52:50|162.55|160.05|162.59|160.09|162.59|160.09|162.55|160.05|11
1623516780000|2021-06-12 16:53:00|162.6|160.1|162.6|160.1|162.64|160.14|162.59|160.09|14
1623516790000|2021-06-12 16:53:10|162.59|160.09|162.54|160.04|162.61|160.11|162.54|160.04|11
1623516800000|2021-06-12 16:53:20|162.55|160.05|162.56|160.06|162.57|160.07|162.55|160.05|6
1623516810000|2021-06-12 16:53:30|162.55|160.05|162.54|160.04|162.56|160.06|162.53|160.03|14
1623516820000|2021-06-12 16:53:40|162.55|160.05|162.52|160.02|162.55|160.05|162.48|159.98|14
1623516830000|2021-06-12 16:53:50|162.53|160.03|162.48|159.98|162.54|160.04|162.46|159.96|12
1623516840000|2021-06-12 16:54:00|162.47|159.97|162.51|160.01|162.51|160.01|162.46|159.96|11
1623516850000|2021-06-12 16:54:10|162.48|159.98|162.52|160.02|162.52|160.02|162.48|159.98|13
1623516860000|2021-06-12 16:54:20|162.53|160.03|162.48|159.98|162.53|160.03|162.47|159.97|15
1623516870000|2021-06-12 16:54:30|162.47|159.97|162.44|159.94|162.48|159.98|162.43|159.93|7
1623516880000|2021-06-12 16:54:40|162.43|159.93|162.42|159.92|162.43|159.93|162.42|159.92|2
1623516890000|2021-06-12 16:54:50|162.41|159.91|162.39|159.89|162.41|159.91|162.39|159.89|7
1623516900000|2021-06-12 16:55:00|162.4|159.9|162.5|160|162.5|160|162.39|159.89|13
1623516910000|2021-06-12 16:55:10|162.51|160.01|162.51|160.01|162.52|160.02|162.5|160|9
1623516920000|2021-06-12 16:55:20|162.52|160.02|162.52|160.02|162.52|160.02|162.5|160|8
1623516930000|2021-06-12 16:55:30|162.51|160.01|162.48|159.98|162.53|160.03|162.48|159.98|16
1623516940000|2021-06-12 16:55:40|162.47|159.97|162.48|159.98|162.48|159.98|162.47|159.97|8
1623516950000|2021-06-12 16:55:50|162.49|159.99|162.46|159.96|162.49|159.99|162.45|159.95|13
1623516960000|2021-06-12 16:56:00|162.45|159.95|162.42|159.92|162.47|159.97|162.4|159.9|11
1623516970000|2021-06-12 16:56:10|162.43|159.93|162.45|159.95|162.45|159.95|162.43|159.93|9
1623516980000|2021-06-12 16:56:20|162.46|159.96|162.43|159.93|162.49|159.99|162.43|159.93|13
1623516990000|2021-06-12 16:56:30|162.41|159.91|162.45|159.95|162.46|159.96|162.37|159.87|18
1623517000000|2021-06-12 16:56:40|162.46|159.96|162.45|159.95|162.46|159.96|162.43|159.93|17
1623517010000|2021-06-12 16:56:50|162.46|159.96|162.46|159.96|162.48|159.98|162.45|159.95|9
1623517020000|2021-06-12 16:57:00|162.47|159.97|162.47|159.97|162.47|159.97|162.46|159.96|5
1623517030000|2021-06-12 16:57:10|162.48|159.98|162.5|160|162.51|160.01|162.48|159.98|7
1623517040000|2021-06-12 16:57:20|162.51|160.01|162.49|159.99|162.51|160.01|162.47|159.97|13
1623517050000|2021-06-12 16:57:30|162.5|160|162.49|159.99|162.51|160.01|162.48|159.98|10
1623517060000|2021-06-12 16:57:40|162.5|160|162.48|159.98|162.5|160|162.46|159.96|10
1623517070000|2021-06-12 16:57:50|162.49|159.99|162.48|159.98|162.49|159.99|162.46|159.96|12
1623517080000|2021-06-12 16:58:00|162.49|159.99|162.44|159.94|162.49|159.99|162.4|159.9|13
1623517090000|2021-06-12 16:58:10|162.45|159.95|162.45|159.95|162.46|159.96|162.44|159.94|9
1623517100000|2021-06-12 16:58:20|162.46|159.96|162.48|159.98|162.5|160|162.46|159.96|6
1623517110000|2021-06-12 16:58:30|162.49|159.99|162.5|160|162.5|160|162.48|159.98|8
1623517120000|2021-06-12 16:58:40|162.51|160.01|162.51|160.01|162.51|160.01|162.5|160|3
1623517130000|2021-06-12 16:58:50|162.5|160|162.52|160.02|162.52|160.02|162.5|160|7
1623517140000|2021-06-12 16:59:00|162.53|160.03|162.61|160.11|162.61|160.11|162.53|160.03|10
1623517150000|2021-06-12 16:59:10|162.6|160.1|162.6|160.1|162.62|160.12|162.6|160.1|11
1623517160000|2021-06-12 16:59:20|162.61|160.11|162.54|160.04|162.61|160.11|162.54|160.04|21
1623517170000|2021-06-12 16:59:30|162.55|160.05|162.55|160.05|162.56|160.06|162.53|160.03|19
1623517180000|2021-06-12 16:59:40|162.54|160.04|162.52|160.02|162.55|160.05|162.52|160.02|13
1623517190000|2021-06-12 16:59:50|162.51|160.01|162.51|160.01|162.52|160.02|162.51|160.01|3
1623517200000|2021-06-12 17:00:00|162.52|160.02|162.67|160.17|162.68|160.18|162.52|160.02|15
1623517210000|2021-06-12 17:00:10|162.66|160.16|162.68|160.18|162.69|160.19|162.66|160.16|9
1623517220000|2021-06-12 17:00:20|162.69|160.19|162.72|160.22|162.72|160.22|162.69|160.19|8
1623517230000|2021-06-12 17:00:30|162.71|160.21|162.72|160.22|162.72|160.22|162.69|160.19|12
1623517240000|2021-06-12 17:00:40|162.74|160.24|162.71|160.21|162.74|160.24|162.71|160.21|10
1623517250000|2021-06-12 17:00:50|162.72|160.22|162.73|160.23|162.74|160.24|162.71|160.21|17
1623517260000|2021-06-12 17:01:00|162.74|160.24|162.72|160.22|162.74|160.24|162.69|160.19|17
1623517270000|2021-06-12 17:01:10|162.73|160.23|162.73|160.23|162.74|160.24|162.68|160.18|15
1623517280000|2021-06-12 17:01:20|162.72|160.22|162.72|160.22|162.73|160.23|162.7|160.2|18
1623517290000|2021-06-12 17:01:30|162.73|160.23|162.67|160.17|162.75|160.25|162.66|160.16|19
1623517300000|2021-06-12 17:01:40|162.68|160.18|162.71|160.21|162.72|160.22|162.67|160.17|15
1623517310000|2021-06-12 17:01:50|162.72|160.22|162.7|160.2|162.72|160.22|162.7|160.2|5
1623517320000|2021-06-12 17:02:00|162.69|160.19|162.73|160.23|162.76|160.26|162.69|160.19|15
1623517330000|2021-06-12 17:02:10|162.74|160.24|162.73|160.23|162.74|160.24|162.72|160.22|10
1623517340000|2021-06-12 17:02:20|162.72|160.22|162.71|160.21|162.73|160.23|162.68|160.18|14
1623517350000|2021-06-12 17:02:30|162.7|160.2|162.69|160.19|162.71|160.21|162.68|160.18|18
1623517360000|2021-06-12 17:02:40|162.68|160.18|162.68|160.18|162.68|160.18|162.67|160.17|11
1623517370000|2021-06-12 17:02:50|162.67|160.17|162.62|160.12|162.67|160.17|162.62|160.12|20
1623517380000|2021-06-12 17:03:00|162.61|160.11|162.55|160.05|162.62|160.12|162.55|160.05|17
1623517390000|2021-06-12 17:03:10|162.56|160.06|162.58|160.08|162.59|160.09|162.55|160.05|19
1623517400000|2021-06-12 17:03:20|162.57|160.07|162.57|160.07|162.58|160.08|162.56|160.06|15
1623517410000|2021-06-12 17:03:30|162.58|160.08|162.6|160.1|162.61|160.11|162.58|160.08|13
1623517420000|2021-06-12 17:03:40|162.62|160.12|162.56|160.06|162.62|160.12|162.56|160.06|19
1623517430000|2021-06-12 17:03:50|162.58|160.08|162.59|160.09|162.59|160.09|162.57|160.07|10
1623517440000|2021-06-12 17:04:00|162.61|160.11|162.63|160.13|162.66|160.16|162.61|160.11|15
1623517450000|2021-06-12 17:04:10|162.64|160.14|162.64|160.14|162.65|160.15|162.63|160.13|7
1623517460000|2021-06-12 17:04:20|162.65|160.15|162.68|160.18|162.69|160.19|162.65|160.15|7
1623517470000|2021-06-12 17:04:30|162.7|160.2|162.66|160.16|162.71|160.21|162.66|160.16|8
1623517480000|2021-06-12 17:04:40|162.67|160.17|162.63|160.13|162.67|160.17|162.61|160.11|14
1623517490000|2021-06-12 17:04:50|162.64|160.14|162.64|160.14|162.64|160.14|162.63|160.13|3
1623517500000|2021-06-12 17:05:00|162.67|160.17|162.67|160.17|162.69|160.19|162.67|160.17|9
1623517510000|2021-06-12 17:05:10|162.68|160.18|162.7|160.2|162.73|160.23|162.67|160.17|12
1623517520000|2021-06-12 17:05:20|162.71|160.21|162.74|160.24|162.74|160.24|162.71|160.21|12
1623517530000|2021-06-12 17:05:30|162.73|160.23|162.73|160.23|162.74|160.24|162.73|160.23|3
1623517540000|2021-06-12 17:05:40|162.74|160.24|162.83|160.33|162.83|160.33|162.73|160.23|12
1623517550000|2021-06-12 17:05:50|162.82|160.32|162.85|160.35|162.85|160.35|162.79|160.29|19
1623517560000|2021-06-12 17:06:00|162.86|160.36|162.92|160.42|162.92|160.42|162.86|160.36|15
1623517570000|2021-06-12 17:06:10|162.93|160.43|162.93|160.43|162.95|160.45|162.91|160.41|12
1623517580000|2021-06-12 17:06:20|162.92|160.42|162.92|160.42|162.93|160.43|162.91|160.41|6
1623517590000|2021-06-12 17:06:30|162.91|160.41|162.91|160.41|162.91|160.41|162.89|160.39|9
1623517600000|2021-06-12 17:06:40|162.9|160.4|162.89|160.39|162.91|160.41|162.89|160.39|6
1623517610000|2021-06-12 17:06:50|162.88|160.38|162.91|160.41|162.91|160.41|162.84|160.34|4
1623517620000|2021-06-12 17:07:00|162.92|160.42|162.93|160.43|162.93|160.43|162.92|160.42|10
1623517630000|2021-06-12 17:07:10|162.92|160.42|162.9|160.4|162.93|160.43|162.9|160.4|7
1623517640000|2021-06-12 17:07:20|162.89|160.39|162.92|160.42|162.92|160.42|162.89|160.39|12
1623517650000|2021-06-12 17:07:30|162.91|160.41|162.9|160.4|162.91|160.41|162.87|160.37|9
1623517660000|2021-06-12 17:07:40|162.91|160.41|162.92|160.42|162.92|160.42|162.91|160.41|6
1623517670000|2021-06-12 17:07:50|162.91|160.41|162.91|160.41|162.92|160.42|162.91|160.41|3
1623517680000|2021-06-12 17:08:00|162.92|160.42|162.84|160.34|162.92|160.42|162.84|160.34|11
1623517690000|2021-06-12 17:08:10|162.85|160.35|162.85|160.35|162.89|160.39|162.85|160.35|15
1623517700000|2021-06-12 17:08:20|162.87|160.37|162.84|160.34|162.88|160.38|162.83|160.33|15
1623517710000|2021-06-12 17:08:30|162.85|160.35|162.89|160.39|162.9|160.4|162.85|160.35|14
1623517720000|2021-06-12 17:08:40|162.9|160.4|162.9|160.4|162.9|160.4|162.88|160.38|9
1623517730000|2021-06-12 17:08:50|162.89|160.39|162.9|160.4|162.91|160.41|162.88|160.38|15
1623517740000|2021-06-12 17:09:00|162.89|160.39|162.85|160.35|162.9|160.4|162.85|160.35|11
1623517750000|2021-06-12 17:09:10|162.86|160.36|162.87|160.37|162.88|160.38|162.85|160.35|13
1623517760000|2021-06-12 17:09:20|162.86|160.36|162.86|160.36|162.88|160.38|162.83|160.33|15
1623517770000|2021-06-12 17:09:30|162.87|160.37|162.88|160.38|162.89|160.39|162.87|160.37|10
1623517780000|2021-06-12 17:09:40|162.89|160.39|162.93|160.43|162.93|160.43|162.88|160.38|8
1623517790000|2021-06-12 17:09:50|162.94|160.44|162.9|160.4|162.94|160.44|162.9|160.4|13
1623517800000|2021-06-12 17:10:00|162.91|160.41|162.87|160.37|162.91|160.41|162.87|160.37|7
1623517810000|2021-06-12 17:10:10|162.88|160.38|162.82|160.32|162.88|160.38|162.81|160.31|11
1623517820000|2021-06-12 17:10:20|162.83|160.33|162.84|160.34|162.85|160.35|162.8|160.3|12
1623517830000|2021-06-12 17:10:30|162.85|160.35|162.82|160.32|162.85|160.35|162.82|160.32|10
1623517840000|2021-06-12 17:10:40|162.83|160.33|162.85|160.35|162.85|160.35|162.83|160.33|5
1623517850000|2021-06-12 17:10:50|162.83|160.33|162.89|160.39|162.89|160.39|162.83|160.33|5
1623517860000|2021-06-12 17:11:00|162.9|160.4|162.83|160.33|162.9|160.4|162.8|160.3|17
1623517870000|2021-06-12 17:11:10|162.82|160.32|162.82|160.32|162.84|160.34|162.8|160.3|16
1623517880000|2021-06-12 17:11:20|162.83|160.33|162.78|160.28|162.83|160.33|162.77|160.27|16
1623517890000|2021-06-12 17:11:30|162.79|160.29|162.87|160.37|162.87|160.37|162.78|160.28|9
1623517900000|2021-06-12 17:11:40|162.88|160.38|162.84|160.34|162.88|160.38|162.84|160.34|9
1623517910000|2021-06-12 17:11:50|162.83|160.33|162.83|160.33|162.84|160.34|162.83|160.33|5
1623517920000|2021-06-12 17:12:00|162.82|160.32|162.82|160.32|162.83|160.33|162.81|160.31|5
1623517930000|2021-06-12 17:12:10|162.81|160.31|162.82|160.32|162.82|160.32|162.81|160.31|4
1623517940000|2021-06-12 17:12:20|162.81|160.31|162.81|160.31|162.82|160.32|162.8|160.3|9
1623517950000|2021-06-12 17:12:30|162.82|160.32|162.78|160.28|162.84|160.34|162.78|160.28|12
1623517960000|2021-06-12 17:12:40|162.79|160.29|162.76|160.26|162.8|160.3|162.76|160.26|5
1623517970000|2021-06-12 17:12:50|162.77|160.27|162.77|160.27|162.77|160.27|162.76|160.26|13
1623517980000|2021-06-12 17:13:00|162.78|160.28|162.77|160.27|162.78|160.28|162.77|160.27|8
1623517990000|2021-06-12 17:13:10|162.76|160.26|162.78|160.28|162.79|160.29|162.76|160.26|11
1623518000000|2021-06-12 17:13:20|162.8|160.3|162.79|160.29|162.83|160.33|162.78|160.28|13
1623518010000|2021-06-12 17:13:30|162.78|160.28|162.77|160.27|162.78|160.28|162.76|160.26|8
1623518020000|2021-06-12 17:13:40|162.78|160.28|162.8|160.3|162.81|160.31|162.77|160.27|9
1623518030000|2021-06-12 17:13:50|162.79|160.29|162.84|160.34|162.85|160.35|162.79|160.29|5
1623518040000|2021-06-12 17:14:00|162.85|160.35|162.8|160.3|162.85|160.35|162.8|160.3|10
1623518050000|2021-06-12 17:14:10|162.81|160.31|162.74|160.24|162.81|160.31|162.74|160.24|6
1623518060000|2021-06-12 17:14:20|162.75|160.25|162.8|160.3|162.81|160.31|162.75|160.25|12
1623518070000|2021-06-12 17:14:30|162.79|160.29|162.78|160.28|162.8|160.3|162.78|160.28|8
1623518080000|2021-06-12 17:14:40|162.77|160.27|162.79|160.29|162.8|160.3|162.77|160.27|9
1623518090000|2021-06-12 17:14:50|162.8|160.3|162.8|160.3|162.8|160.3|162.79|160.29|5
1623518100000|2021-06-12 17:15:00|162.79|160.29|162.84|160.34|162.86|160.36|162.79|160.29|14
1623518110000|2021-06-12 17:15:10|162.86|160.36|162.8|160.3|162.86|160.36|162.79|160.29|15
1623518120000|2021-06-12 17:15:20|162.81|160.31|162.8|160.3|162.81|160.31|162.79|160.29|6
1623518130000|2021-06-12 17:15:30|162.82|160.32|162.89|160.39|162.89|160.39|162.82|160.32|8
1623518140000|2021-06-12 17:15:40|162.91|160.41|162.86|160.36|162.91|160.41|162.85|160.35|10
1623518150000|2021-06-12 17:15:50|162.85|160.35|162.88|160.38|162.89|160.39|162.85|160.35|7
1623518160000|2021-06-12 17:16:00|162.87|160.37|162.83|160.33|162.87|160.37|162.83|160.33|6
1623518170000|2021-06-12 17:16:10|162.81|160.31|162.79|160.29|162.85|160.35|162.79|160.29|13
1623518180000|2021-06-12 17:16:20|162.8|160.3|162.83|160.33|162.85|160.35|162.8|160.3|11
1623518190000|2021-06-12 17:16:30|162.82|160.32|162.8|160.3|162.85|160.35|162.8|160.3|11
1623518200000|2021-06-12 17:16:40|162.79|160.29|162.8|160.3|162.8|160.3|162.77|160.27|8
1623518210000|2021-06-12 17:16:50|162.81|160.31|162.75|160.25|162.81|160.31|162.74|160.24|12
1623518220000|2021-06-12 17:17:00|162.74|160.24|162.76|160.26|162.76|160.26|162.73|160.23|15
1623518230000|2021-06-12 17:17:10|162.75|160.25|162.7|160.2|162.76|160.26|162.69|160.19|19
1623518240000|2021-06-12 17:17:20|162.71|160.21|162.7|160.2|162.72|160.22|162.69|160.19|12
1623518250000|2021-06-12 17:17:30|162.71|160.21|162.72|160.22|162.75|160.25|162.7|160.2|10
1623518260000|2021-06-12 17:17:40|162.73|160.23|162.71|160.21|162.73|160.23|162.7|160.2|15
1623518270000|2021-06-12 17:17:50|162.7|160.2|162.63|160.13|162.71|160.21|162.63|160.13|15
1623518280000|2021-06-12 17:18:00|162.64|160.14|162.59|160.09|162.64|160.14|162.59|160.09|14
1623518290000|2021-06-12 17:18:10|162.58|160.08|162.56|160.06|162.58|160.08|162.54|160.04|16
1623518300000|2021-06-12 17:18:20|162.57|160.07|162.52|160.02|162.57|160.07|162.52|160.02|14
1623518310000|2021-06-12 17:18:30|162.54|160.04|162.53|160.03|162.55|160.05|162.53|160.03|8
1623518320000|2021-06-12 17:18:40|162.52|160.02|162.52|160.02|162.55|160.05|162.52|160.02|10
1623518330000|2021-06-12 17:18:50|162.51|160.01|162.53|160.03|162.53|160.03|162.51|160.01|7
1623518340000|2021-06-12 17:19:00|162.52|160.02|162.52|160.02|162.54|160.04|162.52|160.02|10
1623518350000|2021-06-12 17:19:10|162.51|160.01|162.54|160.04|162.55|160.05|162.51|160.01|19
1623518360000|2021-06-12 17:19:20|162.53|160.03|162.52|160.02|162.53|160.03|162.52|160.02|8
1623518370000|2021-06-12 17:19:30|162.53|160.03|162.54|160.04|162.54|160.04|162.52|160.02|6
1623518380000|2021-06-12 17:19:40|162.53|160.03|162.5|160|162.53|160.03|162.5|160|4
1623518390000|2021-06-12 17:19:50|162.51|160.01|162.51|160.01|162.51|160.01|162.51|160.01|1
1623518400000|2021-06-12 17:20:00|162.52|160.02|162.52|160.02|162.53|160.03|162.51|160.01|9
1623518410000|2021-06-12 17:20:10|162.51|160.01|162.51|160.01|162.52|160.02|162.51|160.01|3
1623518420000|2021-06-12 17:20:20|162.52|160.02|162.52|160.02|162.53|160.03|162.49|159.99|4
1623518430000|2021-06-12 17:20:30|162.53|160.03|162.52|160.02|162.53|160.03|162.51|160.01|7
1623518440000|2021-06-12 17:20:40|162.54|160.04|162.62|160.12|162.64|160.14|162.54|160.04|14
1623518450000|2021-06-12 17:20:50|162.61|160.11|162.61|160.11|162.63|160.13|162.6|160.1|14
1623518460000|2021-06-12 17:21:00|162.62|160.12|162.67|160.17|162.69|160.19|162.62|160.12|19
1623518470000|2021-06-12 17:21:10|162.68|160.18|162.68|160.18|162.68|160.18|162.66|160.16|9
1623518480000|2021-06-12 17:21:20|162.69|160.19|162.67|160.17|162.69|160.19|162.67|160.17|11
1623518490000|2021-06-12 17:21:30|162.68|160.18|162.66|160.16|162.68|160.18|162.64|160.14|14
1623518500000|2021-06-12 17:21:40|162.65|160.15|162.65|160.15|162.68|160.18|162.64|160.14|13
1623518510000|2021-06-12 17:21:50|162.64|160.14|162.65|160.15|162.66|160.16|162.59|160.09|14
1623518520000|2021-06-12 17:22:00|162.66|160.16|162.56|160.06|162.66|160.16|162.55|160.05|17
1623518530000|2021-06-12 17:22:10|162.57|160.07|162.56|160.06|162.57|160.07|162.56|160.06|6
1623518540000|2021-06-12 17:22:20|162.55|160.05|162.55|160.05|162.55|160.05|162.55|160.05|1
1623518560000|2021-06-12 17:22:40|162.54|160.04|162.41|159.91|162.54|160.04|162.39|159.89|19
1623518570000|2021-06-12 17:22:50|162.42|159.92|162.43|159.93|162.46|159.96|162.41|159.91|14
1623518580000|2021-06-12 17:23:00|162.44|159.94|162.54|160.04|162.56|160.06|162.44|159.94|17
1623518590000|2021-06-12 17:23:10|162.53|160.03|162.52|160.02|162.53|160.03|162.52|160.02|2
1623518600000|2021-06-12 17:23:20|162.51|160.01|162.47|159.97|162.52|160.02|162.47|159.97|11
1623518610000|2021-06-12 17:23:30|162.46|159.96|162.47|159.97|162.5|160|162.46|159.96|7
1623518620000|2021-06-12 17:23:40|162.46|159.96|162.46|159.96|162.47|159.97|162.46|159.96|5
1623518630000|2021-06-12 17:23:50|162.47|159.97|162.47|159.97|162.51|160.01|162.47|159.97|7
1623518640000|2021-06-12 17:24:00|162.48|159.98|162.49|159.99|162.5|160|162.47|159.97|10
1623518650000|2021-06-12 17:24:10|162.48|159.98|162.42|159.92|162.48|159.98|162.42|159.92|8
1623518660000|2021-06-12 17:24:20|162.43|159.93|162.49|159.99|162.52|160.02|162.43|159.93|18
1623518670000|2021-06-12 17:24:30|162.48|159.98|162.47|159.97|162.48|159.98|162.44|159.94|23
1623518680000|2021-06-12 17:24:40|162.48|159.98|162.49|159.99|162.5|160|162.47|159.97|11
1623518690000|2021-06-12 17:24:50|162.5|160|162.49|159.99|162.5|160|162.49|159.99|10
1623518700000|2021-06-12 17:25:00|162.5|160|162.56|160.06|162.6|160.1|162.5|160|14
1623518710000|2021-06-12 17:25:10|162.55|160.05|162.57|160.07|162.57|160.07|162.52|160.02|15
1623518720000|2021-06-12 17:25:20|162.56|160.06|162.58|160.08|162.58|160.08|162.56|160.06|7
1623518730000|2021-06-12 17:25:30|162.57|160.07|162.57|160.07|162.58|160.08|162.56|160.06|7
1623518740000|2021-06-12 17:25:40|162.58|160.08|162.57|160.07|162.58|160.08|162.56|160.06|6
1623518750000|2021-06-12 17:25:50|162.56|160.06|162.57|160.07|162.58|160.08|162.55|160.05|10
1623518760000|2021-06-12 17:26:00|162.56|160.06|162.58|160.08|162.58|160.08|162.54|160.04|9
1623518770000|2021-06-12 17:26:10|162.57|160.07|162.55|160.05|162.58|160.08|162.55|160.05|13
1623518780000|2021-06-12 17:26:20|162.54|160.04|162.56|160.06|162.58|160.08|162.53|160.03|19
1623518790000|2021-06-12 17:26:30|162.57|160.07|162.57|160.07|162.58|160.08|162.54|160.04|15
1623518800000|2021-06-12 17:26:40|162.59|160.09|162.57|160.07|162.6|160.1|162.57|160.07|13
1623518810000|2021-06-12 17:26:50|162.58|160.08|162.58|160.08|162.59|160.09|162.58|160.08|5
1623518820000|2021-06-12 17:27:00|162.59|160.09|162.6|160.1|162.61|160.11|162.57|160.07|14
1623518830000|2021-06-12 17:27:10|162.59|160.09|162.59|160.09|162.6|160.1|162.58|160.08|16
1623518840000|2021-06-12 17:27:20|162.6|160.1|162.61|160.11|162.62|160.12|162.59|160.09|10
1623518850000|2021-06-12 17:27:30|162.62|160.12|162.62|160.12|162.63|160.13|162.61|160.11|12
1623518860000|2021-06-12 17:27:40|162.63|160.13|162.65|160.15|162.65|160.15|162.62|160.12|6
1623518870000|2021-06-12 17:27:50|162.64|160.14|162.67|160.17|162.67|160.17|162.64|160.14|10
1623518880000|2021-06-12 17:28:00|162.66|160.16|162.5|160|162.66|160.16|162.5|160|17
1623518890000|2021-06-12 17:28:10|162.51|160.01|162.46|159.96|162.51|160.01|162.46|159.96|12
1623518900000|2021-06-12 17:28:20|162.47|159.97|162.46|159.96|162.47|159.97|162.45|159.95|7
1623518910000|2021-06-12 17:28:30|162.48|159.98|162.45|159.95|162.49|159.99|162.44|159.94|8
1623518920000|2021-06-12 17:28:40|162.44|159.94|162.44|159.94|162.45|159.95|162.44|159.94|5
1623518930000|2021-06-12 17:28:50|162.45|159.95|162.45|159.95|162.46|159.96|162.45|159.95|3
1623518940000|2021-06-12 17:29:00|162.47|159.97|162.48|159.98|162.51|160.01|162.47|159.97|7
1623518950000|2021-06-12 17:29:10|162.49|159.99|162.44|159.94|162.49|159.99|162.43|159.93|7
1623518960000|2021-06-12 17:29:20|162.46|159.96|162.47|159.97|162.48|159.98|162.45|159.95|7
1623518970000|2021-06-12 17:29:30|162.48|159.98|162.4|159.9|162.48|159.98|162.4|159.9|14
1623518980000|2021-06-12 17:29:40|162.41|159.91|162.4|159.9|162.41|159.91|162.35|159.85|15
1623518990000|2021-06-12 17:29:50|162.39|159.89|162.38|159.88|162.41|159.91|162.38|159.88|10
1623519000000|2021-06-12 17:30:00|162.37|159.87|162.51|160.01|162.51|160.01|162.37|159.87|14
1623519010000|2021-06-12 17:30:10|162.52|160.02|162.53|160.03|162.53|160.03|162.52|160.02|2
1623519020000|2021-06-12 17:30:20|162.54|160.04|162.55|160.05|162.55|160.05|162.53|160.03|16
1623519030000|2021-06-12 17:30:30|162.54|160.04|162.55|160.05|162.56|160.06|162.54|160.04|6
1623519040000|2021-06-12 17:30:40|162.54|160.04|162.54|160.04|162.54|160.04|162.53|160.03|3
1623519050000|2021-06-12 17:30:50|162.53|160.03|162.66|160.16|162.66|160.16|162.53|160.03|9
1623519060000|2021-06-12 17:31:00|162.64|160.14|162.73|160.23|162.73|160.23|162.64|160.14|11
1623519070000|2021-06-12 17:31:10|162.74|160.24|162.78|160.28|162.78|160.28|162.73|160.23|11
1623519080000|2021-06-12 17:31:20|162.77|160.27|162.88|160.38|162.89|160.39|162.77|160.27|20
1623519090000|2021-06-12 17:31:30|162.89|160.39|162.9|160.4|162.92|160.42|162.88|160.38|11
1623519100000|2021-06-12 17:31:40|162.91|160.41|162.91|160.41|162.92|160.42|162.9|160.4|11
1623519110000|2021-06-12 17:31:50|162.92|160.42|163.04|160.54|163.04|160.54|162.9|160.4|14
1623519120000|2021-06-12 17:32:00|163.05|160.55|162.97|160.47|163.05|160.55|162.92|160.42|23
1623519130000|2021-06-12 17:32:10|163|160.5|163.07|160.57|163.08|160.58|163|160.5|21
1623519140000|2021-06-12 17:32:20|163.08|160.58|162.99|160.49|163.08|160.58|162.98|160.48|15
1623519150000|2021-06-12 17:32:30|163|160.5|163|160.5|163.02|160.52|162.98|160.48|19
1623519160000|2021-06-12 17:32:40|162.99|160.49|163.02|160.52|163.02|160.52|162.99|160.49|10
1623519170000|2021-06-12 17:32:50|163.01|160.51|163|160.5|163.03|160.53|163|160.5|20
1623519180000|2021-06-12 17:33:00|163.01|160.51|163.02|160.52|163.03|160.53|163|160.5|13
1623519190000|2021-06-12 17:33:10|163.04|160.54|163.05|160.55|163.07|160.57|163.03|160.53|19
1623519200000|2021-06-12 17:33:20|163.03|160.53|163.01|160.51|163.03|160.53|162.97|160.47|15
1623519210000|2021-06-12 17:33:30|163.02|160.52|163.01|160.51|163.08|160.58|163.01|160.51|14
1623519220000|2021-06-12 17:33:40|163.02|160.52|163.05|160.55|163.05|160.55|163.01|160.51|7
1623519230000|2021-06-12 17:33:50|163.06|160.56|163.04|160.54|163.06|160.56|162.98|160.48|19
1623519240000|2021-06-12 17:34:00|163.06|160.56|163.12|160.62|163.13|160.63|163.06|160.56|10
1623519250000|2021-06-12 17:34:10|163.13|160.63|163.07|160.57|163.13|160.63|163.07|160.57|11
1623519260000|2021-06-12 17:34:20|163.08|160.58|163.08|160.58|163.1|160.6|163.08|160.58|15
1623519270000|2021-06-12 17:34:30|163.09|160.59|163.1|160.6|163.1|160.6|163.09|160.59|10
1623519280000|2021-06-12 17:34:40|163.13|160.63|163.15|160.65|163.15|160.65|163.13|160.63|9
1623519290000|2021-06-12 17:34:50|163.14|160.64|163.15|160.65|163.16|160.66|163.14|160.64|6
1623519300000|2021-06-12 17:35:00|163.16|160.66|163.17|160.67|163.18|160.68|163.16|160.66|12
1623519310000|2021-06-12 17:35:10|163.18|160.68|163.26|160.76|163.27|160.77|163.17|160.67|15
1623519320000|2021-06-12 17:35:20|163.25|160.75|163.4|160.9|163.4|160.9|163.25|160.75|8
1623519330000|2021-06-12 17:35:30|163.38|160.88|163.39|160.89|163.39|160.89|163.34|160.84|21
1623519340000|2021-06-12 17:35:40|163.4|160.9|163.4|160.9|163.43|160.93|163.38|160.88|13
1623519350000|2021-06-12 17:35:50|163.41|160.91|163.41|160.91|163.43|160.93|163.37|160.87|22
1623519360000|2021-06-12 17:36:00|163.42|160.92|163.42|160.92|163.43|160.93|163.33|160.83|23
1623519370000|2021-06-12 17:36:10|163.41|160.91|163.42|160.92|163.45|160.95|163.41|160.91|13
1623519380000|2021-06-12 17:36:20|163.43|160.93|163.47|160.97|163.47|160.97|163.43|160.93|9
1623519390000|2021-06-12 17:36:30|163.46|160.96|163.49|160.99|163.49|160.99|163.45|160.95|6
1623519400000|2021-06-12 17:36:40|163.48|160.98|163.77|161.27|163.77|161.27|163.48|160.98|18
1623519410000|2021-06-12 17:36:50|163.78|161.28|163.98|161.48|163.98|161.48|163.77|161.27|20
1623519420000|2021-06-12 17:37:00|163.97|161.47|164.02|161.52|164.04|161.54|163.97|161.47|18
1623519430000|2021-06-12 17:37:10|164.01|161.51|163.93|161.43|164.02|161.52|163.93|161.43|14
1623519440000|2021-06-12 17:37:20|163.94|161.44|164.01|161.51|164.02|161.52|163.91|161.41|19
1623519450000|2021-06-12 17:37:30|164.02|161.52|164.09|161.59|164.1|161.6|164|161.5|11
1623519460000|2021-06-12 17:37:40|164.08|161.58|164.17|161.67|164.2|161.7|164.08|161.58|15
1623519470000|2021-06-12 17:37:50|164.16|161.66|164.37|161.87|164.37|161.87|164.15|161.65|14
1623519480000|2021-06-12 17:38:00|164.38|161.88|164.52|162.02|164.54|162.04|164.37|161.87|17
1623519490000|2021-06-12 17:38:10|164.53|162.03|164.49|161.99|164.53|162.03|164.47|161.97|18
1623519500000|2021-06-12 17:38:20|164.48|161.98|164.72|162.22|164.72|162.22|164.48|161.98|20
1623519510000|2021-06-12 17:38:30|164.71|162.21|164.74|162.24|164.76|162.26|164.7|162.2|23
1623519520000|2021-06-12 17:38:40|164.73|162.23|164.69|162.19|164.77|162.27|164.69|162.19|21
1623519530000|2021-06-12 17:38:50|164.68|162.18|164.82|162.32|164.82|162.32|164.68|162.18|18
1623519540000|2021-06-12 17:39:00|164.81|162.31|164.88|162.38|164.88|162.38|164.8|162.3|18
1623519550000|2021-06-12 17:39:10|164.89|162.39|165.01|162.51|165.02|162.52|164.89|162.39|19
1623519560000|2021-06-12 17:39:20|165|162.5|165.09|162.59|165.09|162.59|164.98|162.48|21
1623519570000|2021-06-12 17:39:30|165.08|162.58|165.26|162.76|165.28|162.78|165.07|162.57|24
1623519580000|2021-06-12 17:39:40|165.25|162.75|165.36|162.86|165.36|162.86|165.24|162.74|19
1623519590000|2021-06-12 17:39:50|165.37|162.87|165.47|162.97|165.47|162.97|165.37|162.87|20
1623519600000|2021-06-12 17:40:00|165.48|162.98|165.25|162.75|165.5|163|165.25|162.75|29
1623519610000|2021-06-12 17:40:10|165.23|162.73|165.09|162.59|165.23|162.73|164.96|162.46|23
1623519620000|2021-06-12 17:40:20|165.08|162.58|165.26|162.76|165.28|162.78|165.08|162.58|23
1623519630000|2021-06-12 17:40:30|165.25|162.75|165.1|162.6|165.25|162.75|165.1|162.6|19
1623519640000|2021-06-12 17:40:40|165.11|162.61|165.08|162.58|165.16|162.66|165.07|162.57|11
1623519650000|2021-06-12 17:40:50|165.06|162.56|165.1|162.6|165.1|162.6|165.01|162.51|19
1623519660000|2021-06-12 17:41:00|165.11|162.61|164.97|162.47|165.11|162.61|164.92|162.42|20
1623519670000|2021-06-12 17:41:10|164.98|162.48|165.15|162.65|165.15|162.65|164.97|162.47|25
1623519680000|2021-06-12 17:41:20|165.14|162.64|165.15|162.65|165.16|162.66|165.14|162.64|15
1623519690000|2021-06-12 17:41:30|165.16|162.66|165.15|162.65|165.18|162.68|165.13|162.63|13
1623519700000|2021-06-12 17:41:40|165.14|162.64|165.09|162.59|165.16|162.66|165.09|162.59|18
1623519710000|2021-06-12 17:41:50|165.07|162.57|165.01|162.51|165.09|162.59|164.95|162.45|25
1623519720000|2021-06-12 17:42:00|165.02|162.52|165|162.5|165.02|162.52|164.97|162.47|25
1623519730000|2021-06-12 17:42:10|165.03|162.53|165.1|162.6|165.12|162.62|165.02|162.52|19
1623519740000|2021-06-12 17:42:20|165.09|162.59|165.07|162.57|165.09|162.59|165.06|162.56|14
1623519750000|2021-06-12 17:42:30|165.09|162.59|165.07|162.57|165.09|162.59|165.04|162.54|17
1623519760000|2021-06-12 17:42:40|165.08|162.58|165.1|162.6|165.19|162.69|165.08|162.58|24
1623519770000|2021-06-12 17:42:50|165.15|162.65|165.05|162.55|165.15|162.65|164.96|162.46|20
1623519780000|2021-06-12 17:43:00|165.06|162.56|165.01|162.51|165.06|162.56|164.99|162.49|18
1623519790000|2021-06-12 17:43:10|165.07|162.57|165.05|162.55|165.08|162.58|165|162.5|17
1623519800000|2021-06-12 17:43:20|165.06|162.56|165.11|162.61|165.13|162.63|165.04|162.54|20
1623519810000|2021-06-12 17:43:30|165.1|162.6|165.06|162.56|165.12|162.62|165.06|162.56|17
1623519820000|2021-06-12 17:43:40|165.05|162.55|165.06|162.56|165.09|162.59|165.04|162.54|17
1623519830000|2021-06-12 17:43:50|165.07|162.57|165.1|162.6|165.1|162.6|165.06|162.56|12
1623519840000|2021-06-12 17:44:00|165.09|162.59|165.06|162.56|165.1|162.6|165.03|162.53|19
1623519850000|2021-06-12 17:44:10|165.05|162.55|165.11|162.61|165.11|162.61|165.04|162.54|20
1623519860000|2021-06-12 17:44:20|165.15|162.65|165.13|162.63|165.15|162.65|165.06|162.56|16
1623519870000|2021-06-12 17:44:30|165.07|162.57|165.01|162.51|165.12|162.62|165|162.5|19
1623519880000|2021-06-12 17:44:40|165.05|162.55|165.01|162.51|165.06|162.56|165|162.5|14
1623519890000|2021-06-12 17:44:50|165.02|162.52|165.09|162.59|165.14|162.64|164.98|162.48|23
1623519900000|2021-06-12 17:45:00|165.14|162.64|165.08|162.58|165.22|162.72|165.08|162.58|25
1623519910000|2021-06-12 17:45:10|165.07|162.57|165.12|162.62|165.2|162.7|165.07|162.57|31
1623519920000|2021-06-12 17:45:20|165.09|162.59|165.08|162.58|165.12|162.62|165.06|162.56|15
1623519930000|2021-06-12 17:45:30|165.1|162.6|165.05|162.55|165.12|162.62|165.04|162.54|21
1623519940000|2021-06-12 17:45:40|165.03|162.53|164.99|162.49|165.04|162.54|164.96|162.46|15
1623519950000|2021-06-12 17:45:50|164.95|162.45|164.93|162.43|164.99|162.49|164.92|162.42|18
1623519960000|2021-06-12 17:46:00|164.92|162.42|164.99|162.49|165.01|162.51|164.92|162.42|20
1623519970000|2021-06-12 17:46:10|165|162.5|164.93|162.43|165.01|162.51|164.9|162.4|25
1623519980000|2021-06-12 17:46:20|164.96|162.46|165.14|162.64|165.14|162.64|164.91|162.41|18
1623519990000|2021-06-12 17:46:30|165.13|162.63|165.06|162.56|165.17|162.67|165.04|162.54|20
1623520000000|2021-06-12 17:46:40|165.04|162.54|165.27|162.77|165.3|162.8|164.81|162.31|32
1623520010000|2021-06-12 17:46:50|165.26|162.76|165.19|162.69|165.26|162.76|165.14|162.64|23
1623520020000|2021-06-12 17:47:00|165.17|162.67|165.18|162.68|165.2|162.7|165.15|162.65|17
1623520030000|2021-06-12 17:47:10|165.19|162.69|165.2|162.7|165.26|162.76|165.17|162.67|24
1623520040000|2021-06-12 17:47:20|165.21|162.71|165.17|162.67|165.26|162.76|164.97|162.47|15
1623520050000|2021-06-12 17:47:30|165.16|162.66|165.07|162.57|165.16|162.66|165.01|162.51|14
1623520060000|2021-06-12 17:47:40|165.06|162.56|165.02|162.52|165.06|162.56|165.02|162.52|4
1623520070000|2021-06-12 17:47:50|165.03|162.53|165.07|162.57|165.07|162.57|165.03|162.53|9
1623520080000|2021-06-12 17:48:00|165.09|162.59|165|162.5|165.1|162.6|165|162.5|14
1623520090000|2021-06-12 17:48:10|164.99|162.49|164.98|162.48|165|162.5|164.98|162.48|10
1623520100000|2021-06-12 17:48:20|164.97|162.47|164.96|162.46|164.97|162.47|164.96|162.46|6
1623520110000|2021-06-12 17:48:30|164.97|162.47|164.79|162.29|164.97|162.47|164.79|162.29|12
1623520120000|2021-06-12 17:48:40|164.78|162.28|164.78|162.28|164.81|162.31|164.78|162.28|9
1623520130000|2021-06-12 17:48:50|164.76|162.26|164.72|162.22|164.78|162.28|164.7|162.2|11
1623520140000|2021-06-12 17:49:00|164.71|162.21|164.73|162.23|164.75|162.25|164.71|162.21|10
1623520150000|2021-06-12 17:49:10|164.72|162.22|164.68|162.18|164.75|162.25|164.67|162.17|8
1623520160000|2021-06-12 17:49:20|164.69|162.19|164.67|162.17|164.69|162.19|164.67|162.17|9
1623520170000|2021-06-12 17:49:30|164.68|162.18|164.65|162.15|164.72|162.22|164.64|162.14|15
1623520180000|2021-06-12 17:49:40|164.64|162.14|164.66|162.16|164.66|162.16|164.64|162.14|5
1623520190000|2021-06-12 17:49:50|164.64|162.14|164.71|162.21|164.72|162.22|164.64|162.14|9
1623520200000|2021-06-12 17:50:00|164.7|162.2|164.63|162.13|164.7|162.2|164.63|162.13|13
1623520210000|2021-06-12 17:50:10|164.62|162.12|164.57|162.07|164.62|162.12|164.57|162.07|10
1623520220000|2021-06-12 17:50:20|164.59|162.09|164.64|162.14|164.66|162.16|164.59|162.09|8
1623520230000|2021-06-12 17:50:30|164.65|162.15|164.66|162.16|164.7|162.2|164.64|162.14|9
1623520240000|2021-06-12 17:50:40|164.67|162.17|164.73|162.23|164.74|162.24|164.67|162.17|10
1623520250000|2021-06-12 17:50:50|164.77|162.27|164.77|162.27|164.77|162.27|164.76|162.26|5
1623520260000|2021-06-12 17:51:00|164.76|162.26|164.7|162.2|164.77|162.27|164.7|162.2|9
1623520270000|2021-06-12 17:51:10|164.69|162.19|164.78|162.28|164.78|162.28|164.69|162.19|8
1623520280000|2021-06-12 17:51:20|164.79|162.29|164.7|162.2|164.79|162.29|164.7|162.2|13
1623520290000|2021-06-12 17:51:30|164.69|162.19|164.6|162.1|164.69|162.19|164.6|162.1|10
1623520300000|2021-06-12 17:51:40|164.61|162.11|164.69|162.19|164.69|162.19|164.6|162.1|12
1623520310000|2021-06-12 17:51:50|164.68|162.18|164.71|162.21|164.71|162.21|164.66|162.16|8
1623520320000|2021-06-12 17:52:00|164.69|162.19|164.65|162.15|164.7|162.2|164.65|162.15|9
1623520330000|2021-06-12 17:52:10|164.66|162.16|164.6|162.1|164.66|162.16|164.57|162.07|9
1623520340000|2021-06-12 17:52:20|164.61|162.11|164.58|162.08|164.61|162.11|164.56|162.06|11
1623520350000|2021-06-12 17:52:30|164.59|162.09|164.56|162.06|164.59|162.09|164.56|162.06|10
1623520360000|2021-06-12 17:52:40|164.54|162.04|164.54|162.04|164.56|162.06|164.54|162.04|6
1623520370000|2021-06-12 17:52:50|164.55|162.05|164.56|162.06|164.59|162.09|164.55|162.05|11
1623520380000|2021-06-12 17:53:00|164.55|162.05|164.52|162.02|164.55|162.05|164.52|162.02|2
1623520390000|2021-06-12 17:53:10|164.53|162.03|164.56|162.06|164.59|162.09|164.53|162.03|8
1623520400000|2021-06-12 17:53:20|164.57|162.07|164.55|162.05|164.59|162.09|164.55|162.05|7
1623520410000|2021-06-12 17:53:30|164.56|162.06|164.57|162.07|164.58|162.08|164.55|162.05|9
1623520420000|2021-06-12 17:53:40|164.56|162.06|164.57|162.07|164.59|162.09|164.56|162.06|8
1623520430000|2021-06-12 17:53:50|164.58|162.08|164.59|162.09|164.61|162.11|164.58|162.08|7
1623520440000|2021-06-12 17:54:00|164.6|162.1|164.59|162.09|164.61|162.11|164.59|162.09|5
1623520450000|2021-06-12 17:54:10|164.6|162.1|164.6|162.1|164.61|162.11|164.6|162.1|7
1623520460000|2021-06-12 17:54:20|164.59|162.09|164.58|162.08|164.59|162.09|164.56|162.06|7
1623520470000|2021-06-12 17:54:30|164.59|162.09|164.59|162.09|164.61|162.11|164.59|162.09|6
1623520480000|2021-06-12 17:54:40|164.62|162.12|164.64|162.14|164.64|162.14|164.61|162.11|6
1623520490000|2021-06-12 17:54:50|164.63|162.13|164.66|162.16|164.66|162.16|164.63|162.13|10
1623520500000|2021-06-12 17:55:00|164.65|162.15|164.66|162.16|164.67|162.17|164.65|162.15|4
1623520510000|2021-06-12 17:55:10|164.65|162.15|164.62|162.12|164.66|162.16|164.62|162.12|8
1623520520000|2021-06-12 17:55:20|164.63|162.13|164.64|162.14|164.64|162.14|164.63|162.13|2
1623520530000|2021-06-12 17:55:30|164.61|162.11|164.62|162.12|164.62|162.12|164.61|162.11|2
1623520540000|2021-06-12 17:55:40|164.63|162.13|164.6|162.1|164.63|162.13|164.59|162.09|7
1623520550000|2021-06-12 17:55:50|164.61|162.11|164.54|162.04|164.61|162.11|164.54|162.04|8
1623520560000|2021-06-12 17:56:00|164.53|162.03|164.67|162.17|164.69|162.19|164.52|162.02|13
1623520570000|2021-06-12 17:56:10|164.69|162.19|164.68|162.18|164.7|162.2|164.66|162.16|7
1623520580000|2021-06-12 17:56:20|164.67|162.17|164.65|162.15|164.67|162.17|164.64|162.14|13
1623520590000|2021-06-12 17:56:30|164.59|162.09|164.65|162.15|164.66|162.16|164.59|162.09|8
1623520600000|2021-06-12 17:56:40|164.66|162.16|164.64|162.14|164.66|162.16|164.63|162.13|9
1623520610000|2021-06-12 17:56:50|164.63|162.13|164.62|162.12|164.65|162.15|164.62|162.12|7
1623520620000|2021-06-12 17:57:00|164.63|162.13|164.57|162.07|164.64|162.14|164.56|162.06|13
1623520630000|2021-06-12 17:57:10|164.56|162.06|164.56|162.06|164.56|162.06|164.56|162.06|1
1623520640000|2021-06-12 17:57:20|164.57|162.07|164.54|162.04|164.58|162.08|164.53|162.03|13
1623520650000|2021-06-12 17:57:30|164.55|162.05|164.54|162.04|164.56|162.06|164.51|162.01|14
1623520660000|2021-06-12 17:57:40|164.51|162.01|164.53|162.03|164.55|162.05|164.51|162.01|19
1623520670000|2021-06-12 17:57:50|164.55|162.05|164.52|162.02|164.55|162.05|164.47|161.97|15
1623520680000|2021-06-12 17:58:00|164.51|162.01|164.52|162.02|164.54|162.04|164.51|162.01|12
1623520690000|2021-06-12 17:58:10|164.51|162.01|164.5|162|164.53|162.03|164.5|162|5
1623520700000|2021-06-12 17:58:20|164.51|162.01|164.62|162.12|164.62|162.12|164.51|162.01|11
1623520710000|2021-06-12 17:58:30|164.6|162.1|164.66|162.16|164.7|162.2|164.58|162.08|17
1623520720000|2021-06-12 17:58:40|164.62|162.12|164.71|162.21|164.71|162.21|164.62|162.12|13
1623520730000|2021-06-12 17:58:50|164.72|162.22|164.64|162.14|164.72|162.22|164.64|162.14|19
1623520740000|2021-06-12 17:59:00|164.65|162.15|164.66|162.16|164.68|162.18|164.64|162.14|6
1623520750000|2021-06-12 17:59:10|164.63|162.13|164.64|162.14|164.65|162.15|164.62|162.12|8
1623520760000|2021-06-12 17:59:20|164.65|162.15|164.64|162.14|164.65|162.15|164.64|162.14|2
1623520770000|2021-06-12 17:59:30|164.63|162.13|164.64|162.14|164.64|162.14|164.61|162.11|7
1623520780000|2021-06-12 17:59:40|164.65|162.15|164.67|162.17|164.67|162.17|164.64|162.14|10
1623520790000|2021-06-12 17:59:50|164.66|162.16|164.65|162.15|164.66|162.16|164.63|162.13|6
1623520800000|2021-06-12 18:00:00|164.64|162.14|164.73|162.23|164.77|162.27|164.64|162.14|15
1623520810000|2021-06-12 18:00:10|164.74|162.24|164.75|162.25|164.75|162.25|164.7|162.2|8
1623520820000|2021-06-12 18:00:20|164.71|162.21|164.64|162.14|164.71|162.21|164.63|162.13|14
1623520830000|2021-06-12 18:00:30|164.62|162.12|164.65|162.15|164.65|162.15|164.62|162.12|5
1623520840000|2021-06-12 18:00:40|164.66|162.16|164.58|162.08|164.66|162.16|164.58|162.08|11
1623520850000|2021-06-12 18:00:50|164.57|162.07|164.56|162.06|164.57|162.07|164.55|162.05|4
1623520860000|2021-06-12 18:01:00|164.57|162.07|164.58|162.08|164.58|162.08|164.57|162.07|2
1623520870000|2021-06-12 18:01:10|164.57|162.07|164.57|162.07|164.58|162.08|164.57|162.07|3
1623520880000|2021-06-12 18:01:20|164.58|162.08|164.65|162.15|164.65|162.15|164.58|162.08|10
1623520900000|2021-06-12 18:01:40|164.64|162.14|164.63|162.13|164.65|162.15|164.63|162.13|4
1623520920000|2021-06-12 18:02:00|164.62|162.12|164.54|162.04|164.62|162.12|164.54|162.04|12
1623520930000|2021-06-12 18:02:10|164.55|162.05|164.55|162.05|164.56|162.06|164.52|162.02|13
1623520940000|2021-06-12 18:02:20|164.54|162.04|164.53|162.03|164.56|162.06|164.53|162.03|6
1623520950000|2021-06-12 18:02:30|164.55|162.05|164.55|162.05|164.55|162.05|164.53|162.03|8
1623520960000|2021-06-12 18:02:40|164.54|162.04|164.56|162.06|164.56|162.06|164.52|162.02|9
1623520970000|2021-06-12 18:02:50|164.54|162.04|164.54|162.04|164.54|162.04|164.53|162.03|5
1623520980000|2021-06-12 18:03:00|164.55|162.05|164.49|161.99|164.56|162.06|164.46|161.96|9
1623520990000|2021-06-12 18:03:10|164.48|161.98|164.48|161.98|164.49|161.99|164.47|161.97|7
1623521000000|2021-06-12 18:03:20|164.47|161.97|164.38|161.88|164.47|161.97|164.38|161.88|6
1623521010000|2021-06-12 18:03:30|164.36|161.86|164.41|161.91|164.41|161.91|164.35|161.85|7
1623521020000|2021-06-12 18:03:40|164.42|161.92|164.43|161.93|164.44|161.94|164.41|161.91|6
1623521030000|2021-06-12 18:03:50|164.42|161.92|164.43|161.93|164.43|161.93|164.42|161.92|4
1623521040000|2021-06-12 18:04:00|164.44|161.94|164.45|161.95|164.47|161.97|164.44|161.94|10
1623521050000|2021-06-12 18:04:10|164.46|161.96|164.48|161.98|164.48|161.98|164.46|161.96|3
1623521060000|2021-06-12 18:04:20|164.49|161.99|164.48|161.98|164.49|161.99|164.48|161.98|4
1623521070000|2021-06-12 18:04:30|164.49|161.99|164.47|161.97|164.5|162|164.47|161.97|5
1623521080000|2021-06-12 18:04:40|164.46|161.96|164.4|161.9|164.46|161.96|164.4|161.9|8
1623521090000|2021-06-12 18:04:50|164.41|161.91|164.41|161.91|164.42|161.92|164.41|161.91|3
1623521100000|2021-06-12 18:05:00|164.44|161.94|164.4|161.9|164.45|161.95|164.4|161.9|8
1623521110000|2021-06-12 18:05:10|164.38|161.88|164.37|161.87|164.4|161.9|164.37|161.87|6
1623521120000|2021-06-12 18:05:20|164.38|161.88|164.4|161.9|164.43|161.93|164.35|161.85|12
1623521130000|2021-06-12 18:05:30|164.41|161.91|164.31|161.81|164.41|161.91|164.31|161.81|16
1623521140000|2021-06-12 18:05:40|164.29|161.79|164.22|161.72|164.31|161.81|164.22|161.72|16
1623521150000|2021-06-12 18:05:50|164.24|161.74|164.18|161.68|164.24|161.74|164.18|161.68|11
1623521160000|2021-06-12 18:06:00|164.19|161.69|164.17|161.67|164.19|161.69|164.16|161.66|6
1623521170000|2021-06-12 18:06:10|164.19|161.69|164.22|161.72|164.23|161.73|164.18|161.68|12
1623521180000|2021-06-12 18:06:20|164.24|161.74|164.18|161.68|164.24|161.74|164.17|161.67|7
1623521190000|2021-06-12 18:06:30|164.19|161.69|164.21|161.71|164.24|161.74|164.19|161.69|10
1623521200000|2021-06-12 18:06:40|164.2|161.7|164.22|161.72|164.24|161.74|164.19|161.69|7
1623521210000|2021-06-12 18:06:50|164.2|161.7|164.22|161.72|164.25|161.75|164.2|161.7|12
1623521220000|2021-06-12 18:07:00|164.21|161.71|164.28|161.78|164.29|161.79|164.21|161.71|13
1623521230000|2021-06-12 18:07:10|164.29|161.79|164.26|161.76|164.31|161.81|164.26|161.76|7
1623521240000|2021-06-12 18:07:20|164.27|161.77|164.31|161.81|164.32|161.82|164.27|161.77|8
1623521250000|2021-06-12 18:07:30|164.32|161.82|164.31|161.81|164.32|161.82|164.31|161.81|2
1623521260000|2021-06-12 18:07:40|164.3|161.8|164.33|161.83|164.33|161.83|164.28|161.78|10
1623521270000|2021-06-12 18:07:50|164.32|161.82|164.29|161.79|164.32|161.82|164.29|161.79|8
1623521280000|2021-06-12 18:08:00|164.3|161.8|164.26|161.76|164.31|161.81|164.25|161.75|15
1623521290000|2021-06-12 18:08:10|164.27|161.77|164.27|161.77|164.27|161.77|164.26|161.76|13
1623521300000|2021-06-12 18:08:20|164.28|161.78|164.24|161.74|164.28|161.78|164.23|161.73|11
1623521310000|2021-06-12 18:08:30|164.23|161.73|164.25|161.75|164.25|161.75|164.23|161.73|7
1623521320000|2021-06-12 18:08:40|164.24|161.74|164.24|161.74|164.24|161.74|164.24|161.74|1
1623521330000|2021-06-12 18:08:50|164.25|161.75|164.26|161.76|164.26|161.76|164.25|161.75|2
1623521340000|2021-06-12 18:09:00|164.25|161.75|164.34|161.84|164.35|161.85|164.25|161.75|12
1623521350000|2021-06-12 18:09:10|164.33|161.83|164.31|161.81|164.34|161.84|164.28|161.78|19
1623521360000|2021-06-12 18:09:20|164.29|161.79|164.31|161.81|164.31|161.81|164.29|161.79|5
1623521370000|2021-06-12 18:09:30|164.3|161.8|164.32|161.82|164.38|161.88|164.3|161.8|15
1623521380000|2021-06-12 18:09:40|164.31|161.81|164.34|161.84|164.36|161.86|164.31|161.81|10
1623521390000|2021-06-12 18:09:50|164.35|161.85|164.36|161.86|164.38|161.88|164.33|161.83|12
1623521400000|2021-06-12 18:10:00|164.37|161.87|164.25|161.75|164.38|161.88|164.25|161.75|15
1623521410000|2021-06-12 18:10:10|164.26|161.76|164.25|161.75|164.26|161.76|164.25|161.75|4
1623521420000|2021-06-12 18:10:20|164.26|161.76|164.26|161.76|164.26|161.76|164.25|161.75|5
1623521430000|2021-06-12 18:10:30|164.25|161.75|164.28|161.78|164.29|161.79|164.25|161.75|9
1623521440000|2021-06-12 18:10:40|164.27|161.77|164.34|161.84|164.34|161.84|164.27|161.77|8
1623521450000|2021-06-12 18:10:50|164.32|161.82|164.28|161.78|164.32|161.82|164.25|161.75|17
1623521460000|2021-06-12 18:11:00|164.29|161.79|164.34|161.84|164.35|161.85|164.28|161.78|14
1623521470000|2021-06-12 18:11:10|164.35|161.85|164.46|161.96|164.48|161.98|164.35|161.85|21
1623521480000|2021-06-12 18:11:20|164.47|161.97|164.5|162|164.5|162|164.47|161.97|15
1623521490000|2021-06-12 18:11:30|164.53|162.03|164.87|162.37|164.87|162.37|164.53|162.03|26
1623521500000|2021-06-12 18:11:40|164.85|162.35|164.85|162.35|164.86|162.36|164.82|162.32|21
1623521510000|2021-06-12 18:11:50|164.86|162.36|164.85|162.35|164.93|162.43|164.84|162.34|21
1623521520000|2021-06-12 18:12:00|164.86|162.36|164.84|162.34|164.86|162.36|164.82|162.32|15
1623521530000|2021-06-12 18:12:10|164.83|162.33|164.77|162.27|164.83|162.33|164.77|162.27|10
1623521540000|2021-06-12 18:12:20|164.76|162.26|164.77|162.27|164.79|162.29|164.75|162.25|12
1623521550000|2021-06-12 18:12:30|164.78|162.28|164.68|162.18|164.78|162.28|164.67|162.17|15
1623521560000|2021-06-12 18:12:40|164.66|162.16|164.6|162.1|164.67|162.17|164.6|162.1|14
1623521570000|2021-06-12 18:12:50|164.59|162.09|164.56|162.06|164.59|162.09|164.55|162.05|14
1623521580000|2021-06-12 18:13:00|164.55|162.05|164.47|161.97|164.55|162.05|164.46|161.96|16
1623521590000|2021-06-12 18:13:10|164.48|161.98|164.41|161.91|164.48|161.98|164.4|161.9|17
1623521600000|2021-06-12 18:13:20|164.39|161.89|164.45|161.95|164.45|161.95|164.39|161.89|13
1623521610000|2021-06-12 18:13:30|164.46|161.96|164.48|161.98|164.49|161.99|164.46|161.96|10
1623521620000|2021-06-12 18:13:40|164.49|161.99|164.63|162.13|164.64|162.14|164.47|161.97|21
1623521630000|2021-06-12 18:13:50|164.62|162.12|164.61|162.11|164.64|162.14|164.59|162.09|18
1623521640000|2021-06-12 18:14:00|164.6|162.1|164.58|162.08|164.65|162.15|164.58|162.08|15
1623521650000|2021-06-12 18:14:10|164.59|162.09|164.66|162.16|164.68|162.18|164.58|162.08|19
1623521660000|2021-06-12 18:14:20|164.65|162.15|164.74|162.24|164.74|162.24|164.64|162.14|16
1623521670000|2021-06-12 18:14:30|164.73|162.23|164.81|162.31|164.81|162.31|164.73|162.23|18
1623521680000|2021-06-12 18:14:40|164.8|162.3|164.84|162.34|164.84|162.34|164.8|162.3|11
1623521690000|2021-06-12 18:14:50|164.83|162.33|164.79|162.29|164.87|162.37|164.79|162.29|12
1623521700000|2021-06-12 18:15:00|164.75|162.25|164.72|162.22|164.75|162.25|164.7|162.2|6
1623521710000|2021-06-12 18:15:10|164.71|162.21|164.49|161.99|164.71|162.21|164.49|161.99|17
1623521720000|2021-06-12 18:15:20|164.5|162|164.49|161.99|164.52|162.02|164.48|161.98|15
1623521730000|2021-06-12 18:15:30|164.48|161.98|164.45|161.95|164.48|161.98|164.45|161.95|15
1623521740000|2021-06-12 18:15:40|164.46|161.96|164.39|161.89|164.46|161.96|164.37|161.87|18
1623521750000|2021-06-12 18:15:50|164.38|161.88|164.38|161.88|164.4|161.9|164.36|161.86|17
1623521760000|2021-06-12 18:16:00|164.37|161.87|164.41|161.91|164.42|161.92|164.36|161.86|10
1623521770000|2021-06-12 18:16:10|164.43|161.93|164.52|162.02|164.54|162.04|164.43|161.93|16
1623521780000|2021-06-12 18:16:20|164.53|162.03|164.56|162.06|164.59|162.09|164.52|162.02|12
1623521790000|2021-06-12 18:16:30|164.55|162.05|164.58|162.08|164.6|162.1|164.51|162.01|17
1623521800000|2021-06-12 18:16:40|164.56|162.06|164.53|162.03|164.56|162.06|164.52|162.02|14
1623521810000|2021-06-12 18:16:50|164.54|162.04|164.54|162.04|164.55|162.05|164.53|162.03|7
1623521820000|2021-06-12 18:17:00|164.55|162.05|164.44|161.94|164.55|162.05|164.44|161.94|9
1623521830000|2021-06-12 18:17:10|164.43|161.93|164.49|161.99|164.49|161.99|164.43|161.93|10
1623521840000|2021-06-12 18:17:20|164.5|162|164.5|162|164.52|162.02|164.49|161.99|15
1623521850000|2021-06-12 18:17:30|164.51|162.01|164.5|162|164.52|162.02|164.5|162|10
1623521860000|2021-06-12 18:17:40|164.48|161.98|164.55|162.05|164.55|162.05|164.46|161.96|14
1623521870000|2021-06-12 18:17:50|164.54|162.04|164.57|162.07|164.58|162.08|164.54|162.04|17
1623521880000|2021-06-12 18:18:00|164.56|162.06|164.58|162.08|164.6|162.1|164.55|162.05|21
1623521890000|2021-06-12 18:18:10|164.59|162.09|164.57|162.07|164.59|162.09|164.57|162.07|11
1623521900000|2021-06-12 18:18:20|164.59|162.09|164.61|162.11|164.62|162.12|164.59|162.09|10
1623521910000|2021-06-12 18:18:30|164.6|162.1|164.65|162.15|164.65|162.15|164.59|162.09|8
1623521920000|2021-06-12 18:18:40|164.66|162.16|164.67|162.17|164.67|162.17|164.64|162.14|14
1623521930000|2021-06-12 18:18:50|164.65|162.15|164.69|162.19|164.69|162.19|164.64|162.14|10
1623521940000|2021-06-12 18:19:00|164.7|162.2|164.69|162.19|164.7|162.2|164.69|162.19|6
1623521950000|2021-06-12 18:19:10|164.7|162.2|164.72|162.22|164.74|162.24|164.69|162.19|13
1623521960000|2021-06-12 18:19:20|164.73|162.23|164.79|162.29|164.81|162.31|164.73|162.23|11
1623521970000|2021-06-12 18:19:30|164.78|162.28|164.78|162.28|164.79|162.29|164.72|162.22|21
1623521980000|2021-06-12 18:19:40|164.77|162.27|164.77|162.27|164.81|162.31|164.73|162.23|19
1623521990000|2021-06-12 18:19:50|164.76|162.26|164.75|162.25|164.79|162.29|164.75|162.25|16
1623522000000|2021-06-12 18:20:00|164.74|162.24|164.63|162.13|164.74|162.24|164.63|162.13|13
1623522010000|2021-06-12 18:20:10|164.64|162.14|164.57|162.07|164.64|162.14|164.57|162.07|12
1623522020000|2021-06-12 18:20:20|164.56|162.06|164.47|161.97|164.56|162.06|164.45|161.95|14
1623522030000|2021-06-12 18:20:30|164.46|161.96|164.45|161.95|164.47|161.97|164.41|161.91|16
1623522040000|2021-06-12 18:20:40|164.46|161.96|164.45|161.95|164.47|161.97|164.44|161.94|16
1623522050000|2021-06-12 18:20:50|164.44|161.94|164.43|161.93|164.46|161.96|164.43|161.93|11
1623522060000|2021-06-12 18:21:00|164.42|161.92|164.36|161.86|164.43|161.93|164.36|161.86|16
1623522070000|2021-06-12 18:21:10|164.37|161.87|164.36|161.86|164.38|161.88|164.35|161.85|7
1623522080000|2021-06-12 18:21:20|164.35|161.85|164.39|161.89|164.4|161.9|164.35|161.85|10
1623522090000|2021-06-12 18:21:30|164.4|161.9|164.41|161.91|164.42|161.92|164.4|161.9|14
1623522100000|2021-06-12 18:21:40|164.42|161.92|164.45|161.95|164.45|161.95|164.41|161.91|6
1623522110000|2021-06-12 18:21:50|164.46|161.96|164.46|161.96|164.47|161.97|164.46|161.96|5
1623522120000|2021-06-12 18:22:00|164.47|161.97|164.6|162.1|164.62|162.12|164.46|161.96|25
1623522130000|2021-06-12 18:22:10|164.59|162.09|164.54|162.04|164.6|162.1|164.54|162.04|9
1623522140000|2021-06-12 18:22:20|164.55|162.05|164.55|162.05|164.55|162.05|164.54|162.04|11
1623522150000|2021-06-12 18:22:30|164.54|162.04|164.53|162.03|164.54|162.04|164.52|162.02|3
1623522160000|2021-06-12 18:22:40|164.54|162.04|164.49|161.99|164.55|162.05|164.49|161.99|10
1623522170000|2021-06-12 18:22:50|164.48|161.98|164.48|161.98|164.51|162.01|164.47|161.97|12
1623522180000|2021-06-12 18:23:00|164.47|161.97|164.48|161.98|164.49|161.99|164.47|161.97|6
1623522190000|2021-06-12 18:23:10|164.47|161.97|164.52|162.02|164.52|162.02|164.46|161.96|8
1623522200000|2021-06-12 18:23:20|164.53|162.03|164.51|162.01|164.53|162.03|164.49|161.99|14
1623522210000|2021-06-12 18:23:30|164.5|162|164.5|162|164.5|162|164.49|161.99|9
1623522220000|2021-06-12 18:23:40|164.51|162.01|164.46|161.96|164.54|162.04|164.45|161.95|10
1623522230000|2021-06-12 18:23:50|164.45|161.95|164.45|161.95|164.46|161.96|164.45|161.95|11
1623522240000|2021-06-12 18:24:00|164.46|161.96|164.45|161.95|164.46|161.96|164.45|161.95|16
1623522250000|2021-06-12 18:24:10|164.46|161.96|164.44|161.94|164.46|161.96|164.44|161.94|13
1623522260000|2021-06-12 18:24:20|164.45|161.95|164.45|161.95|164.45|161.95|164.43|161.93|15
1623522270000|2021-06-12 18:24:30|164.46|161.96|164.46|161.96|164.48|161.98|164.46|161.96|15
1623522280000|2021-06-12 18:24:40|164.45|161.95|164.41|161.91|164.45|161.95|164.4|161.9|7
1623522290000|2021-06-12 18:24:50|164.4|161.9|164.43|161.93|164.44|161.94|164.4|161.9|10
1623522300000|2021-06-12 18:25:00|164.42|161.92|164.38|161.88|164.43|161.93|164.38|161.88|18
1623522310000|2021-06-12 18:25:10|164.37|161.87|164.36|161.86|164.37|161.87|164.36|161.86|14
1623522320000|2021-06-12 18:25:20|164.37|161.87|164.35|161.85|164.37|161.87|164.34|161.84|15
1623522330000|2021-06-12 18:25:30|164.34|161.84|164.33|161.83|164.34|161.84|164.29|161.79|18
1623522340000|2021-06-12 18:25:40|164.34|161.84|164.35|161.85|164.36|161.86|164.34|161.84|10
1623522350000|2021-06-12 18:25:50|164.34|161.84|164.34|161.84|164.35|161.85|164.34|161.84|3
1623522360000|2021-06-12 18:26:00|164.35|161.85|164.43|161.93|164.44|161.94|164.35|161.85|15
1623522370000|2021-06-12 18:26:10|164.42|161.92|164.44|161.94|164.44|161.94|164.42|161.92|12
1623522380000|2021-06-12 18:26:20|164.49|161.99|164.45|161.95|164.49|161.99|164.43|161.93|18
1623522390000|2021-06-12 18:26:30|164.44|161.94|164.46|161.96|164.47|161.97|164.43|161.93|10
1623522400000|2021-06-12 18:26:40|164.47|161.97|164.39|161.89|164.48|161.98|164.39|161.89|12
1623522410000|2021-06-12 18:26:50|164.38|161.88|164.37|161.87|164.39|161.89|164.37|161.87|6
1623522420000|2021-06-12 18:27:00|164.38|161.88|164.4|161.9|164.4|161.9|164.38|161.88|7
1623522430000|2021-06-12 18:27:10|164.39|161.89|164.32|161.82|164.4|161.9|164.31|161.81|10
1623522440000|2021-06-12 18:27:20|164.33|161.83|164.35|161.85|164.35|161.85|164.32|161.82|8
1623522450000|2021-06-12 18:27:30|164.36|161.86|164.38|161.88|164.38|161.88|164.35|161.85|8
1623522460000|2021-06-12 18:27:40|164.37|161.87|164.38|161.88|164.38|161.88|164.37|161.87|8
1623522470000|2021-06-12 18:27:50|164.39|161.89|164.4|161.9|164.42|161.92|164.39|161.89|8
1623522480000|2021-06-12 18:28:00|164.41|161.91|164.4|161.9|164.45|161.95|164.4|161.9|14
1623522490000|2021-06-12 18:28:10|164.39|161.89|164.38|161.88|164.39|161.89|164.37|161.87|8
1623522500000|2021-06-12 18:28:20|164.39|161.89|164.38|161.88|164.41|161.91|164.38|161.88|11
1623522510000|2021-06-12 18:28:30|164.37|161.87|164.25|161.75|164.37|161.87|164.25|161.75|16
1623522520000|2021-06-12 18:28:40|164.26|161.76|164.27|161.77|164.28|161.78|164.25|161.75|6
1623522530000|2021-06-12 18:28:50|164.28|161.78|164.29|161.79|164.31|161.81|164.27|161.77|11
1623522540000|2021-06-12 18:29:00|164.3|161.8|164.29|161.79|164.3|161.8|164.28|161.78|10
1623522550000|2021-06-12 18:29:10|164.3|161.8|164.24|161.74|164.3|161.8|164.24|161.74|13
1623522560000|2021-06-12 18:29:20|164.25|161.75|164.25|161.75|164.26|161.76|164.23|161.73|12
1623522570000|2021-06-12 18:29:30|164.26|161.76|164.27|161.77|164.28|161.78|164.26|161.76|15
1623522580000|2021-06-12 18:29:40|164.26|161.76|164.3|161.8|164.3|161.8|164.26|161.76|9
1623522590000|2021-06-12 18:29:50|164.29|161.79|164.3|161.8|164.3|161.8|164.29|161.79|6
1623522600000|2021-06-12 18:30:00|164.29|161.79|164.36|161.86|164.37|161.87|164.29|161.79|12
1623522610000|2021-06-12 18:30:10|164.35|161.85|164.38|161.88|164.38|161.88|164.35|161.85|12
1623522620000|2021-06-12 18:30:20|164.39|161.89|164.32|161.82|164.4|161.9|164.32|161.82|12
1623522630000|2021-06-12 18:30:30|164.31|161.81|164.27|161.77|164.34|161.84|164.27|161.77|19
1623522640000|2021-06-12 18:30:40|164.28|161.78|164.27|161.77|164.28|161.78|164.26|161.76|12
1623522650000|2021-06-12 18:30:50|164.28|161.78|164.29|161.79|164.29|161.79|164.28|161.78|8
1623522660000|2021-06-12 18:31:00|164.28|161.78|164.22|161.72|164.29|161.79|164.22|161.72|10
1623522670000|2021-06-12 18:31:10|164.21|161.71|164.2|161.7|164.21|161.71|164.2|161.7|2
1623522680000|2021-06-12 18:31:20|164.18|161.68|164.18|161.68|164.2|161.7|164.17|161.67|14
1623522690000|2021-06-12 18:31:30|164.19|161.69|164.2|161.7|164.21|161.71|164.18|161.68|14
1623522700000|2021-06-12 18:31:40|164.21|161.71|164.2|161.7|164.21|161.71|164.2|161.7|2
1623522710000|2021-06-12 18:31:50|164.19|161.69|164.2|161.7|164.2|161.7|164.19|161.69|2
1623522720000|2021-06-12 18:32:00|164.19|161.69|164.16|161.66|164.19|161.69|164.16|161.66|16
1623522730000|2021-06-12 18:32:10|164.15|161.65|164.12|161.62|164.15|161.65|164.11|161.61|11
1623522740000|2021-06-12 18:32:20|164.13|161.63|164.06|161.56|164.13|161.63|164.06|161.56|7
1623522750000|2021-06-12 18:32:30|164.05|161.55|164.03|161.53|164.05|161.55|164.02|161.52|15
1623522760000|2021-06-12 18:32:40|164.04|161.54|164.07|161.57|164.08|161.58|164.02|161.52|16
1623522770000|2021-06-12 18:32:50|164.06|161.56|164.06|161.56|164.08|161.58|164.04|161.54|9
1623522780000|2021-06-12 18:33:00|164.07|161.57|164.03|161.53|164.07|161.57|164.03|161.53|9
1623522790000|2021-06-12 18:33:10|164.04|161.54|164.03|161.53|164.04|161.54|164.03|161.53|6
1623522800000|2021-06-12 18:33:20|164.02|161.52|164.03|161.53|164.04|161.54|164.02|161.52|6
1623522810000|2021-06-12 18:33:30|164.04|161.54|164.05|161.55|164.06|161.56|164.04|161.54|8
1623522820000|2021-06-12 18:33:40|164.06|161.56|164.06|161.56|164.06|161.56|164.05|161.55|3
1623522830000|2021-06-12 18:33:50|164.07|161.57|164.1|161.6|164.11|161.61|164.06|161.56|6
1623522840000|2021-06-12 18:34:00|164.09|161.59|164.11|161.61|164.12|161.62|164.09|161.59|13
1623522850000|2021-06-12 18:34:10|164.12|161.62|164.12|161.62|164.13|161.63|164.11|161.61|7
1623522860000|2021-06-12 18:34:20|164.11|161.61|164.12|161.62|164.12|161.62|164.1|161.6|10
1623522870000|2021-06-12 18:34:30|164.11|161.61|164.11|161.61|164.12|161.62|164.11|161.61|11
1623522880000|2021-06-12 18:34:40|164.12|161.62|164.12|161.62|164.12|161.62|164.12|161.62|1
1623522890000|2021-06-12 18:34:50|164.11|161.61|164.17|161.67|164.18|161.68|164.11|161.61|12
1623522900000|2021-06-12 18:35:00|164.18|161.68|164.21|161.71|164.22|161.72|164.17|161.67|9
1623522910000|2021-06-12 18:35:10|164.2|161.7|164.19|161.69|164.22|161.72|164.19|161.69|14
1623522920000|2021-06-12 18:35:20|164.2|161.7|164.28|161.78|164.28|161.78|164.2|161.7|8
1623522930000|2021-06-12 18:35:30|164.27|161.77|164.17|161.67|164.28|161.78|164.16|161.66|22
1623522940000|2021-06-12 18:35:40|164.16|161.66|164.12|161.62|164.16|161.66|164.12|161.62|6
1623522950000|2021-06-12 18:35:50|164.11|161.61|164.16|161.66|164.16|161.66|164.11|161.61|5
1623522960000|2021-06-12 18:36:00|164.15|161.65|164.09|161.59|164.15|161.65|164.07|161.57|11
1623522970000|2021-06-12 18:36:10|164.08|161.58|164.1|161.6|164.1|161.6|164.08|161.58|5
1623522980000|2021-06-12 18:36:20|164.11|161.61|164.08|161.58|164.13|161.63|164.07|161.57|17
1623522990000|2021-06-12 18:36:30|164.07|161.57|164.07|161.57|164.08|161.58|164.06|161.56|8
1623523000000|2021-06-12 18:36:40|164.08|161.58|164.11|161.61|164.12|161.62|164.07|161.57|18
1623523010000|2021-06-12 18:36:50|164.12|161.62|164.13|161.63|164.16|161.66|164.11|161.61|15
1623523020000|2021-06-12 18:37:00|164.12|161.62|164.17|161.67|164.18|161.68|164.12|161.62|13
1623523030000|2021-06-12 18:37:10|164.16|161.66|164.19|161.69|164.2|161.7|164.15|161.65|20
1623523040000|2021-06-12 18:37:20|164.2|161.7|164.21|161.71|164.21|161.71|164.18|161.68|16
1623523050000|2021-06-12 18:37:30|164.2|161.7|164.28|161.78|164.28|161.78|164.2|161.7|20
1623523060000|2021-06-12 18:37:40|164.29|161.79|164.26|161.76|164.31|161.81|164.25|161.75|24
1623523070000|2021-06-12 18:37:50|164.27|161.77|164.35|161.85|164.35|161.85|164.27|161.77|19
1623523080000|2021-06-12 18:38:00|164.36|161.86|164.31|161.81|164.38|161.88|164.28|161.78|20
1623523090000|2021-06-12 18:38:10|164.32|161.82|164.28|161.78|164.32|161.82|164.27|161.77|13
1623523100000|2021-06-12 18:38:20|164.3|161.8|164.32|161.82|164.33|161.83|164.3|161.8|11
1623523110000|2021-06-12 18:38:30|164.33|161.83|164.32|161.82|164.37|161.87|164.31|161.81|16
1623523120000|2021-06-12 18:38:40|164.33|161.83|164.38|161.88|164.38|161.88|164.33|161.83|17
1623523130000|2021-06-12 18:38:50|164.37|161.87|164.39|161.89|164.41|161.91|164.36|161.86|13
1623523140000|2021-06-12 18:39:00|164.38|161.88|164.35|161.85|164.42|161.92|164.35|161.85|17
1623523150000|2021-06-12 18:39:10|164.36|161.86|164.41|161.91|164.41|161.91|164.36|161.86|15
1623523160000|2021-06-12 18:39:20|164.4|161.9|164.47|161.97|164.48|161.98|164.4|161.9|15
1623523170000|2021-06-12 18:39:30|164.45|161.95|164.42|161.92|164.47|161.97|164.42|161.92|12
1623523180000|2021-06-12 18:39:40|164.41|161.91|164.41|161.91|164.41|161.91|164.38|161.88|11
1623523190000|2021-06-12 18:39:50|164.42|161.92|164.45|161.95|164.5|162|164.42|161.92|17
1623523200000|2021-06-12 18:40:00|164.44|161.94|164.47|161.97|164.47|161.97|164.44|161.94|9
1623523210000|2021-06-12 18:40:10|164.48|161.98|164.51|162.01|164.51|162.01|164.46|161.96|20
1623523220000|2021-06-12 18:40:20|164.5|162|164.52|162.02|164.52|162.02|164.5|162|19
1623523230000|2021-06-12 18:40:30|164.51|162.01|164.5|162|164.53|162.03|164.48|161.98|13
1623523240000|2021-06-12 18:40:40|164.48|161.98|164.4|161.9|164.5|162|164.4|161.9|20
1623523250000|2021-06-12 18:40:50|164.41|161.91|164.42|161.92|164.44|161.94|164.4|161.9|15
1623523260000|2021-06-12 18:41:00|164.43|161.93|164.3|161.8|164.44|161.94|164.3|161.8|20
1623523270000|2021-06-12 18:41:10|164.29|161.79|164.31|161.81|164.32|161.82|164.29|161.79|11
1623523280000|2021-06-12 18:41:20|164.32|161.82|164.31|161.81|164.32|161.82|164.28|161.78|13
1623523290000|2021-06-12 18:41:30|164.32|161.82|164.42|161.92|164.47|161.97|164.32|161.82|20
1623523300000|2021-06-12 18:41:40|164.44|161.94|164.41|161.91|164.44|161.94|164.39|161.89|18
1623523310000|2021-06-12 18:41:50|164.42|161.92|164.44|161.94|164.44|161.94|164.4|161.9|19
1623523320000|2021-06-12 18:42:00|164.43|161.93|164.32|161.82|164.44|161.94|164.32|161.82|19
1623523330000|2021-06-12 18:42:10|164.31|161.81|164.32|161.82|164.33|161.83|164.31|161.81|16
1623523340000|2021-06-12 18:42:20|164.33|161.83|164.27|161.77|164.33|161.83|164.27|161.77|10
1623523350000|2021-06-12 18:42:30|164.26|161.76|164.29|161.79|164.32|161.82|164.26|161.76|16
1623523360000|2021-06-12 18:42:40|164.3|161.8|164.38|161.88|164.38|161.88|164.29|161.79|16
1623523370000|2021-06-12 18:42:50|164.37|161.87|164.28|161.78|164.39|161.89|164.28|161.78|16
1623523380000|2021-06-12 18:43:00|164.29|161.79|164.35|161.85|164.36|161.86|164.29|161.79|17
1623523390000|2021-06-12 18:43:10|164.34|161.84|164.35|161.85|164.37|161.87|164.34|161.84|10
1623523400000|2021-06-12 18:43:20|164.36|161.86|164.41|161.91|164.42|161.92|164.36|161.86|9
1623523410000|2021-06-12 18:43:30|164.42|161.92|164.45|161.95|164.47|161.97|164.42|161.92|17
1623523420000|2021-06-12 18:43:40|164.46|161.96|164.41|161.91|164.46|161.96|164.41|161.91|8
1623523430000|2021-06-12 18:43:50|164.42|161.92|164.41|161.91|164.45|161.95|164.4|161.9|13
1623523440000|2021-06-12 18:44:00|164.4|161.9|164.41|161.91|164.41|161.91|164.37|161.87|14
1623523450000|2021-06-12 18:44:10|164.4|161.9|164.38|161.88|164.41|161.91|164.38|161.88|11
1623523460000|2021-06-12 18:44:20|164.37|161.87|164.38|161.88|164.38|161.88|164.36|161.86|4
1623523470000|2021-06-12 18:44:30|164.39|161.89|164.36|161.86|164.39|161.89|164.36|161.86|8
1623523480000|2021-06-12 18:44:40|164.37|161.87|164.43|161.93|164.43|161.93|164.36|161.86|11
1623523490000|2021-06-12 18:44:50|164.42|161.92|164.44|161.94|164.44|161.94|164.41|161.91|15
1623523500000|2021-06-12 18:45:00|164.45|161.95|164.48|161.98|164.48|161.98|164.44|161.94|8
1623523510000|2021-06-12 18:45:10|164.47|161.97|164.47|161.97|164.47|161.97|164.46|161.96|3
1623523520000|2021-06-12 18:45:20|164.48|161.98|164.5|162|164.51|162.01|164.48|161.98|5
1623523530000|2021-06-12 18:45:30|164.49|161.99|164.47|161.97|164.5|162|164.47|161.97|12
1623523540000|2021-06-12 18:45:40|164.48|161.98|164.49|161.99|164.49|161.99|164.44|161.94|8
1623523550000|2021-06-12 18:45:50|164.48|161.98|164.45|161.95|164.5|162|164.45|161.95|14
1623523560000|2021-06-12 18:46:00|164.46|161.96|164.47|161.97|164.5|162|164.45|161.95|20
1623523570000|2021-06-12 18:46:10|164.46|161.96|164.44|161.94|164.48|161.98|164.44|161.94|11
1623523580000|2021-06-12 18:46:20|164.46|161.96|164.41|161.91|164.47|161.97|164.4|161.9|15
1623523590000|2021-06-12 18:46:30|164.4|161.9|164.4|161.9|164.42|161.92|164.39|161.89|7
1623523600000|2021-06-12 18:46:40|164.41|161.91|164.41|161.91|164.45|161.95|164.39|161.89|17
1623523610000|2021-06-12 18:46:50|164.4|161.9|164.39|161.89|164.41|161.91|164.39|161.89|8
1623523620000|2021-06-12 18:47:00|164.4|161.9|164.41|161.91|164.42|161.92|164.4|161.9|8
1623523630000|2021-06-12 18:47:10|164.42|161.92|164.37|161.87|164.42|161.92|164.34|161.84|16
1623523640000|2021-06-12 18:47:20|164.38|161.88|164.27|161.77|164.39|161.89|164.27|161.77|19
1623523650000|2021-06-12 18:47:30|164.28|161.78|164.26|161.76|164.31|161.81|164.26|161.76|20
1623523660000|2021-06-12 18:47:40|164.27|161.77|164.29|161.79|164.33|161.83|164.26|161.76|16
1623523670000|2021-06-12 18:47:50|164.3|161.8|164.28|161.78|164.32|161.82|164.28|161.78|11
1623523680000|2021-06-12 18:48:00|164.27|161.77|164.38|161.88|164.38|161.88|164.27|161.77|20
1623523690000|2021-06-12 18:48:10|164.37|161.87|164.35|161.85|164.38|161.88|164.33|161.83|11
1623523700000|2021-06-12 18:48:20|164.36|161.86|164.38|161.88|164.38|161.88|164.35|161.85|7
1623523710000|2021-06-12 18:48:30|164.37|161.87|164.41|161.91|164.41|161.91|164.34|161.84|13
1623523720000|2021-06-12 18:48:40|164.43|161.93|164.5|162|164.5|162|164.42|161.92|11
1623523730000|2021-06-12 18:48:50|164.49|161.99|164.43|161.93|164.5|162|164.43|161.93|19
1623523740000|2021-06-12 18:49:00|164.44|161.94|164.5|162|164.5|162|164.42|161.92|15
1623523750000|2021-06-12 18:49:10|164.49|161.99|164.44|161.94|164.49|161.99|164.43|161.93|19
1623523760000|2021-06-12 18:49:20|164.45|161.95|164.52|162.02|164.52|162.02|164.45|161.95|14
1623523770000|2021-06-12 18:49:30|164.51|162.01|164.46|161.96|164.52|162.02|164.46|161.96|12
1623523780000|2021-06-12 18:49:40|164.47|161.97|164.5|162|164.51|162.01|164.47|161.97|14
1623523790000|2021-06-12 18:49:50|164.49|161.99|164.48|161.98|164.51|162.01|164.47|161.97|12
1623523800000|2021-06-12 18:50:00|164.49|161.99|164.51|162.01|164.53|162.03|164.49|161.99|14
1623523810000|2021-06-12 18:50:10|164.5|162|164.57|162.07|164.57|162.07|164.5|162|14
1623523820000|2021-06-12 18:50:20|164.56|162.06|164.58|162.08|164.58|162.08|164.55|162.05|8
1623523830000|2021-06-12 18:50:30|164.59|162.09|164.63|162.13|164.63|162.13|164.57|162.07|11
1623523840000|2021-06-12 18:50:40|164.64|162.14|164.72|162.22|164.73|162.23|164.64|162.14|8
1623523850000|2021-06-12 18:50:50|164.73|162.23|164.73|162.23|164.73|162.23|164.69|162.19|8
1623523860000|2021-06-12 18:51:00|164.71|162.21|164.75|162.25|164.75|162.25|164.71|162.21|9
1623523870000|2021-06-12 18:51:10|164.76|162.26|164.9|162.4|164.91|162.41|164.76|162.26|11
1623523880000|2021-06-12 18:51:20|164.91|162.41|164.89|162.39|164.91|162.41|164.89|162.39|9
1623523890000|2021-06-12 18:51:30|164.85|162.35|164.91|162.41|164.92|162.42|164.81|162.31|23
1623523900000|2021-06-12 18:51:40|164.9|162.4|164.89|162.39|164.9|162.4|164.88|162.38|7
1623523910000|2021-06-12 18:51:50|164.9|162.4|164.87|162.37|164.92|162.42|164.87|162.37|8
1623523920000|2021-06-12 18:52:00|164.86|162.36|164.89|162.39|164.89|162.39|164.84|162.34|16
1623523930000|2021-06-12 18:52:10|164.88|162.38|164.95|162.45|164.95|162.45|164.88|162.38|16
1623523940000|2021-06-12 18:52:20|164.94|162.44|164.94|162.44|164.96|162.46|164.94|162.44|5
1623523950000|2021-06-12 18:52:30|164.95|162.45|164.94|162.44|164.96|162.46|164.94|162.44|9
1623523960000|2021-06-12 18:52:40|164.93|162.43|164.94|162.44|164.96|162.46|164.93|162.43|12
1623523970000|2021-06-12 18:52:50|164.95|162.45|165|162.5|165|162.5|164.95|162.45|9
1623523980000|2021-06-12 18:53:00|165.03|162.53|164.93|162.43|165.03|162.53|164.91|162.41|15
1623523990000|2021-06-12 18:53:10|164.94|162.44|164.93|162.43|164.95|162.45|164.93|162.43|12
1623524000000|2021-06-12 18:53:20|164.91|162.41|164.93|162.43|164.94|162.44|164.91|162.41|13
1623524010000|2021-06-12 18:53:30|164.92|162.42|164.94|162.44|164.94|162.44|164.92|162.42|10
1623524020000|2021-06-12 18:53:40|164.95|162.45|165.01|162.51|165.04|162.54|164.95|162.45|16
1623524030000|2021-06-12 18:53:50|165|162.5|165|162.5|165.01|162.51|165|162.5|7
1623524040000|2021-06-12 18:54:00|165.01|162.51|165.05|162.55|165.1|162.6|165|162.5|17
1623524050000|2021-06-12 18:54:10|165.04|162.54|165|162.5|165.04|162.54|165|162.5|17
1623524060000|2021-06-12 18:54:20|165.01|162.51|165.02|162.52|165.02|162.52|165|162.5|10
1623524070000|2021-06-12 18:54:30|165.01|162.51|165.01|162.51|165.01|162.51|165|162.5|3
1623524080000|2021-06-12 18:54:40|165|162.5|164.8|162.3|165|162.5|164.8|162.3|14
1623524090000|2021-06-12 18:54:50|164.82|162.32|164.77|162.27|164.85|162.35|164.76|162.26|19
1623524100000|2021-06-12 18:55:00|164.78|162.28|164.78|162.28|164.79|162.29|164.77|162.27|17
1623524110000|2021-06-12 18:55:10|164.79|162.29|164.8|162.3|164.82|162.32|164.78|162.28|9
1623524120000|2021-06-12 18:55:20|164.79|162.29|164.76|162.26|164.79|162.29|164.75|162.25|14
1623524130000|2021-06-12 18:55:30|164.75|162.25|164.64|162.14|164.75|162.25|164.63|162.13|9
1623524140000|2021-06-12 18:55:40|164.65|162.15|164.64|162.14|164.66|162.16|164.64|162.14|9
1623524150000|2021-06-12 18:55:50|164.66|162.16|164.71|162.21|164.72|162.22|164.66|162.16|10
1623524160000|2021-06-12 18:56:00|164.68|162.18|164.63|162.13|164.68|162.18|164.63|162.13|12
1623524170000|2021-06-12 18:56:10|164.62|162.12|164.64|162.14|164.64|162.14|164.6|162.1|12
1623524180000|2021-06-12 18:56:20|164.63|162.13|164.64|162.14|164.67|162.17|164.62|162.12|10
1623524190000|2021-06-12 18:56:30|164.65|162.15|164.64|162.14|164.65|162.15|164.62|162.12|12
1623524200000|2021-06-12 18:56:40|164.65|162.15|164.62|162.12|164.65|162.15|164.62|162.12|4
1623524210000|2021-06-12 18:56:50|164.63|162.13|164.64|162.14|164.64|162.14|164.62|162.12|6
1623524220000|2021-06-12 18:57:00|164.65|162.15|164.69|162.19|164.74|162.24|164.65|162.15|26
1623524230000|2021-06-12 18:57:10|164.7|162.2|164.66|162.16|164.72|162.22|164.66|162.16|14
1623524240000|2021-06-12 18:57:20|164.67|162.17|164.68|162.18|164.75|162.25|164.66|162.16|19
1623524250000|2021-06-12 18:57:30|164.67|162.17|164.67|162.17|164.67|162.17|164.65|162.15|13
1623524260000|2021-06-12 18:57:40|164.66|162.16|164.69|162.19|164.7|162.2|164.65|162.15|13
1623524270000|2021-06-12 18:57:50|164.67|162.17|164.68|162.18|164.7|162.2|164.67|162.17|10
1623524280000|2021-06-12 18:58:00|164.69|162.19|164.7|162.2|164.71|162.21|164.69|162.19|10
1623524290000|2021-06-12 18:58:10|164.71|162.21|164.69|162.19|164.72|162.22|164.69|162.19|9
1623524300000|2021-06-12 18:58:20|164.7|162.2|164.7|162.2|164.72|162.22|164.7|162.2|5
1623524310000|2021-06-12 18:58:30|164.69|162.19|164.62|162.12|164.69|162.19|164.62|162.12|16
1623524320000|2021-06-12 18:58:40|164.61|162.11|164.62|162.12|164.65|162.15|164.6|162.1|14
1623524330000|2021-06-12 18:58:50|164.63|162.13|164.62|162.12|164.63|162.13|164.61|162.11|4
1623524340000|2021-06-12 18:59:00|164.61|162.11|164.54|162.04|164.62|162.12|164.54|162.04|8
1623524350000|2021-06-12 18:59:10|164.55|162.05|164.55|162.05|164.56|162.06|164.53|162.03|11
1623524360000|2021-06-12 18:59:20|164.54|162.04|164.54|162.04|164.56|162.06|164.53|162.03|12
1623524370000|2021-06-12 18:59:30|164.55|162.05|164.59|162.09|164.6|162.1|164.55|162.05|16
1623524380000|2021-06-12 18:59:40|164.61|162.11|164.7|162.2|164.7|162.2|164.61|162.11|14
1623524390000|2021-06-12 18:59:50|164.71|162.21|164.66|162.16|164.74|162.24|164.66|162.16|13
1623524400000|2021-06-12 19:00:00|164.67|162.17|164.9|162.4|164.9|162.4|164.66|162.16|22
1623524410000|2021-06-12 19:00:10|164.89|162.39|164.88|162.38|164.93|162.43|164.84|162.34|21
1623524420000|2021-06-12 19:00:20|164.87|162.37|164.85|162.35|164.88|162.38|164.85|162.35|12
1623524430000|2021-06-12 19:00:30|164.83|162.33|164.8|162.3|164.85|162.35|164.8|162.3|14
1623524440000|2021-06-12 19:00:40|164.79|162.29|164.79|162.29|164.81|162.31|164.77|162.27|12
1623524450000|2021-06-12 19:00:50|164.78|162.28|164.79|162.29|164.81|162.31|164.78|162.28|16
1623524460000|2021-06-12 19:01:00|164.78|162.28|164.75|162.25|164.8|162.3|164.73|162.23|19
1623524470000|2021-06-12 19:01:10|164.74|162.24|164.68|162.18|164.75|162.25|164.68|162.18|20
1623524480000|2021-06-12 19:01:20|164.67|162.17|164.63|162.13|164.68|162.18|164.62|162.12|21
1623524490000|2021-06-12 19:01:30|164.62|162.12|164.6|162.1|164.63|162.13|164.59|162.09|13
1623524500000|2021-06-12 19:01:40|164.59|162.09|164.6|162.1|164.61|162.11|164.58|162.08|11
1623524510000|2021-06-12 19:01:50|164.59|162.09|164.63|162.13|164.65|162.15|164.58|162.08|15
1623524520000|2021-06-12 19:02:00|164.62|162.12|164.59|162.09|164.62|162.12|164.57|162.07|15
1623524530000|2021-06-12 19:02:10|164.58|162.08|164.58|162.08|164.59|162.09|164.58|162.08|11
1623524540000|2021-06-12 19:02:20|164.59|162.09|164.57|162.07|164.59|162.09|164.57|162.07|9
1623524550000|2021-06-12 19:02:30|164.58|162.08|164.57|162.07|164.58|162.08|164.56|162.06|6
1623524560000|2021-06-12 19:02:40|164.58|162.08|164.59|162.09|164.62|162.12|164.58|162.08|12
1623524570000|2021-06-12 19:02:50|164.6|162.1|164.53|162.03|164.6|162.1|164.53|162.03|22
1623524580000|2021-06-12 19:03:00|164.54|162.04|164.5|162|164.54|162.04|164.5|162|15
1623524590000|2021-06-12 19:03:10|164.51|162.01|164.5|162|164.52|162.02|164.5|162|8
1623524600000|2021-06-12 19:03:20|164.51|162.01|164.49|161.99|164.53|162.03|164.48|161.98|14
1623524610000|2021-06-12 19:03:30|164.5|162|164.45|161.95|164.5|162|164.45|161.95|7
1623524620000|2021-06-12 19:03:40|164.43|161.93|164.41|161.91|164.43|161.93|164.38|161.88|15
1623524630000|2021-06-12 19:03:50|164.4|161.9|164.53|162.03|164.54|162.04|164.4|161.9|16
1623524640000|2021-06-12 19:04:00|164.54|162.04|164.55|162.05|164.56|162.06|164.54|162.04|8
1623524650000|2021-06-12 19:04:10|164.54|162.04|164.52|162.02|164.54|162.04|164.51|162.01|9
1623524660000|2021-06-12 19:04:20|164.51|162.01|164.54|162.04|164.54|162.04|164.51|162.01|6
1623524670000|2021-06-12 19:04:30|164.55|162.05|164.52|162.02|164.55|162.05|164.52|162.02|4
1623524680000|2021-06-12 19:04:40|164.53|162.03|164.53|162.03|164.54|162.04|164.53|162.03|9
1623524690000|2021-06-12 19:04:50|164.54|162.04|164.61|162.11|164.61|162.11|164.53|162.03|15
1623524700000|2021-06-12 19:05:00|164.6|162.1|164.58|162.08|164.6|162.1|164.57|162.07|14
1623524710000|2021-06-12 19:05:10|164.59|162.09|164.61|162.11|164.63|162.13|164.58|162.08|14
1623524720000|2021-06-12 19:05:20|164.62|162.12|164.59|162.09|164.62|162.12|164.56|162.06|12
1623524730000|2021-06-12 19:05:30|164.6|162.1|164.59|162.09|164.61|162.11|164.59|162.09|8
1623524740000|2021-06-12 19:05:40|164.58|162.08|164.59|162.09|164.59|162.09|164.58|162.08|10
1623524750000|2021-06-12 19:05:50|164.6|162.1|164.58|162.08|164.6|162.1|164.58|162.08|9
1623524760000|2021-06-12 19:06:00|164.59|162.09|164.57|162.07|164.59|162.09|164.57|162.07|11
1623524770000|2021-06-12 19:06:10|164.56|162.06|164.53|162.03|164.56|162.06|164.53|162.03|12
1623524780000|2021-06-12 19:06:20|164.52|162.02|164.46|161.96|164.52|162.02|164.45|161.95|15
1623524790000|2021-06-12 19:06:30|164.45|161.95|164.47|161.97|164.47|161.97|164.41|161.91|22
1623524800000|2021-06-12 19:06:40|164.46|161.96|164.46|161.96|164.47|161.97|164.45|161.95|11
1623524810000|2021-06-12 19:06:50|164.44|161.94|164.44|161.94|164.46|161.96|164.43|161.93|16
1623524820000|2021-06-12 19:07:00|164.45|161.95|164.43|161.93|164.45|161.95|164.42|161.92|13
1623524830000|2021-06-12 19:07:10|164.44|161.94|164.46|161.96|164.47|161.97|164.43|161.93|15
1623524840000|2021-06-12 19:07:20|164.44|161.94|164.42|161.92|164.45|161.95|164.42|161.92|13
1623524850000|2021-06-12 19:07:30|164.43|161.93|164.45|161.95|164.45|161.95|164.39|161.89|18
1623524860000|2021-06-12 19:07:40|164.44|161.94|164.46|161.96|164.47|161.97|164.43|161.93|11
1623524870000|2021-06-12 19:07:50|164.47|161.97|164.46|161.96|164.47|161.97|164.46|161.96|6
1623524880000|2021-06-12 19:08:00|164.47|161.97|164.61|162.11|164.63|162.13|164.47|161.97|15
1623524890000|2021-06-12 19:08:10|164.62|162.12|164.61|162.11|164.63|162.13|164.59|162.09|18
1623524900000|2021-06-12 19:08:20|164.62|162.12|164.63|162.13|164.63|162.13|164.59|162.09|13
1623524910000|2021-06-12 19:08:30|164.62|162.12|164.61|162.11|164.63|162.13|164.6|162.1|9
1623524920000|2021-06-12 19:08:40|164.6|162.1|164.58|162.08|164.61|162.11|164.57|162.07|8
1623524930000|2021-06-12 19:08:50|164.57|162.07|164.61|162.11|164.62|162.12|164.57|162.07|5
1623524940000|2021-06-12 19:09:00|164.62|162.12|164.6|162.1|164.62|162.12|164.6|162.1|8
1623524950000|2021-06-12 19:09:10|164.62|162.12|164.64|162.14|164.67|162.17|164.61|162.11|14
1623524960000|2021-06-12 19:09:20|164.65|162.15|164.67|162.17|164.68|162.18|164.64|162.14|11
1623524970000|2021-06-12 19:09:30|164.68|162.18|164.61|162.11|164.72|162.22|164.61|162.11|14
1623524980000|2021-06-12 19:09:40|164.62|162.12|164.62|162.12|164.62|162.12|164.61|162.11|11
1623524990000|2021-06-12 19:09:50|164.63|162.13|164.62|162.12|164.64|162.14|164.62|162.12|8
1623525000000|2021-06-12 19:10:00|164.63|162.13|164.63|162.13|164.64|162.14|164.62|162.12|4
1623525010000|2021-06-12 19:10:10|164.64|162.14|164.7|162.2|164.7|162.2|164.64|162.14|4
1623525020000|2021-06-12 19:10:20|164.71|162.21|164.68|162.18|164.72|162.22|164.68|162.18|11
1623525030000|2021-06-12 19:10:30|164.69|162.19|164.66|162.16|164.7|162.2|164.66|162.16|9
1623525040000|2021-06-12 19:10:40|164.7|162.2|164.67|162.17|164.71|162.21|164.65|162.15|20
1623525050000|2021-06-12 19:10:50|164.66|162.16|164.64|162.14|164.66|162.16|164.64|162.14|9
1623525060000|2021-06-12 19:11:00|164.65|162.15|164.69|162.19|164.7|162.2|164.65|162.15|11
1623525070000|2021-06-12 19:11:10|164.7|162.2|164.68|162.18|164.7|162.2|164.68|162.18|11
1623525080000|2021-06-12 19:11:20|164.67|162.17|164.65|162.15|164.68|162.18|164.65|162.15|11
1623525090000|2021-06-12 19:11:30|164.64|162.14|164.58|162.08|164.67|162.17|164.57|162.07|18
1623525100000|2021-06-12 19:11:40|164.57|162.07|164.55|162.05|164.58|162.08|164.55|162.05|8
1623525110000|2021-06-12 19:11:50|164.54|162.04|164.59|162.09|164.6|162.1|164.54|162.04|12
1623525120000|2021-06-12 19:12:00|164.58|162.08|164.57|162.07|164.58|162.08|164.53|162.03|19
1623525130000|2021-06-12 19:12:10|164.58|162.08|164.56|162.06|164.58|162.08|164.56|162.06|9
1623525140000|2021-06-12 19:12:20|164.57|162.07|164.57|162.07|164.58|162.08|164.55|162.05|21
1623525150000|2021-06-12 19:12:30|164.56|162.06|164.51|162.01|164.57|162.07|164.51|162.01|17
1623525160000|2021-06-12 19:12:40|164.53|162.03|164.57|162.07|164.57|162.07|164.51|162.01|17
1623525170000|2021-06-12 19:12:50|164.56|162.06|164.53|162.03|164.58|162.08|164.53|162.03|18
1623525180000|2021-06-12 19:13:00|164.51|162.01|164.51|162.01|164.51|162.01|164.47|161.97|14
1623525190000|2021-06-12 19:13:10|164.5|162|164.47|161.97|164.52|162.02|164.46|161.96|15
1623525200000|2021-06-12 19:13:20|164.46|161.96|164.47|161.97|164.48|161.98|164.45|161.95|14
1623525210000|2021-06-12 19:13:30|164.48|161.98|164.57|162.07|164.57|162.07|164.46|161.96|16
1623525220000|2021-06-12 19:13:40|164.58|162.08|164.6|162.1|164.6|162.1|164.57|162.07|17
1623525230000|2021-06-12 19:13:50|164.59|162.09|164.54|162.04|164.61|162.11|164.54|162.04|20
1623525240000|2021-06-12 19:14:00|164.53|162.03|164.57|162.07|164.59|162.09|164.53|162.03|13
1623525250000|2021-06-12 19:14:10|164.56|162.06|164.68|162.18|164.71|162.21|164.56|162.06|15
1623525260000|2021-06-12 19:14:20|164.67|162.17|164.7|162.2|164.71|162.21|164.66|162.16|9
1623525270000|2021-06-12 19:14:30|164.71|162.21|164.64|162.14|164.71|162.21|164.63|162.13|13
1623525280000|2021-06-12 19:14:40|164.65|162.15|164.67|162.17|164.67|162.17|164.63|162.13|11
1623525290000|2021-06-12 19:14:50|164.66|162.16|164.66|162.16|164.67|162.17|164.65|162.15|15
1623525300000|2021-06-12 19:15:00|164.67|162.17|164.84|162.34|164.84|162.34|164.67|162.17|16
1623525310000|2021-06-12 19:15:10|164.82|162.32|164.83|162.33|164.84|162.34|164.82|162.32|10
1623525320000|2021-06-12 19:15:20|164.82|162.32|164.8|162.3|164.84|162.34|164.78|162.28|14
1623525330000|2021-06-12 19:15:30|164.79|162.29|164.8|162.3|164.83|162.33|164.79|162.29|16
1623525340000|2021-06-12 19:15:40|164.81|162.31|164.79|162.29|164.82|162.32|164.74|162.24|17
1623525350000|2021-06-12 19:15:50|164.8|162.3|164.8|162.3|164.8|162.3|164.78|162.28|11
1623525360000|2021-06-12 19:16:00|164.79|162.29|164.71|162.21|164.79|162.29|164.69|162.19|23
1623525370000|2021-06-12 19:16:10|164.7|162.2|164.61|162.11|164.72|162.22|164.59|162.09|22
1623525380000|2021-06-12 19:16:20|164.6|162.1|164.58|162.08|164.64|162.14|164.58|162.08|14
1623525390000|2021-06-12 19:16:30|164.59|162.09|164.58|162.08|164.59|162.09|164.57|162.07|10
1623525400000|2021-06-12 19:16:40|164.59|162.09|164.6|162.1|164.61|162.11|164.59|162.09|10
1623525410000|2021-06-12 19:16:50|164.61|162.11|164.59|162.09|164.61|162.11|164.59|162.09|5
1623525420000|2021-06-12 19:17:00|164.6|162.1|164.64|162.14|164.67|162.17|164.6|162.1|13
1623525430000|2021-06-12 19:17:10|164.65|162.15|164.65|162.15|164.7|162.2|164.64|162.14|16
1623525440000|2021-06-12 19:17:20|164.66|162.16|164.77|162.27|164.77|162.27|164.65|162.15|22
1623525450000|2021-06-12 19:17:30|164.76|162.26|164.73|162.23|164.77|162.27|164.72|162.22|16
1623525460000|2021-06-12 19:17:40|164.72|162.22|164.6|162.1|164.72|162.22|164.6|162.1|19
1623525470000|2021-06-12 19:17:50|164.59|162.09|164.56|162.06|164.6|162.1|164.5|162|23
1623525480000|2021-06-12 19:18:00|164.57|162.07|164.56|162.06|164.6|162.1|164.56|162.06|15
1623525490000|2021-06-12 19:18:10|164.55|162.05|164.57|162.07|164.58|162.08|164.55|162.05|7
1623525500000|2021-06-12 19:18:20|164.58|162.08|164.57|162.07|164.58|162.08|164.56|162.06|8
1623525510000|2021-06-12 19:18:30|164.56|162.06|164.48|161.98|164.57|162.07|164.47|161.97|14
1623525520000|2021-06-12 19:18:40|164.46|161.96|164.49|161.99|164.49|161.99|164.41|161.91|11
1623525530000|2021-06-12 19:18:50|164.5|162|164.39|161.89|164.5|162|164.39|161.89|22
1623525540000|2021-06-12 19:19:00|164.38|161.88|164.39|161.89|164.39|161.89|164.38|161.88|14
1623525550000|2021-06-12 19:19:10|164.38|161.88|164.44|161.94|164.45|161.95|164.38|161.88|12
1623525560000|2021-06-12 19:19:20|164.45|161.95|164.45|161.95|164.45|161.95|164.44|161.94|7
1623525570000|2021-06-12 19:19:30|164.47|161.97|164.44|161.94|164.47|161.97|164.41|161.91|11
1623525580000|2021-06-12 19:19:40|164.43|161.93|164.41|161.91|164.44|161.94|164.39|161.89|8
1623525590000|2021-06-12 19:19:50|164.42|161.92|164.44|161.94|164.45|161.95|164.42|161.92|9
1623525600000|2021-06-12 19:20:00|164.45|161.95|164.46|161.96|164.46|161.96|164.43|161.93|15
1623525610000|2021-06-12 19:20:10|164.47|161.97|164.47|161.97|164.48|161.98|164.46|161.96|9
1623525620000|2021-06-12 19:20:20|164.48|161.98|164.54|162.04|164.54|162.04|164.48|161.98|11
1623525630000|2021-06-12 19:20:30|164.53|162.03|164.56|162.06|164.58|162.08|164.53|162.03|15
1623525640000|2021-06-12 19:20:40|164.57|162.07|164.57|162.07|164.57|162.07|164.56|162.06|7
1623525650000|2021-06-12 19:20:50|164.58|162.08|164.57|162.07|164.58|162.08|164.56|162.06|8
1623525660000|2021-06-12 19:21:00|164.56|162.06|164.6|162.1|164.64|162.14|164.56|162.06|15
1623525670000|2021-06-12 19:21:10|164.59|162.09|164.56|162.06|164.59|162.09|164.56|162.06|6
1623525680000|2021-06-12 19:21:20|164.55|162.05|164.54|162.04|164.55|162.05|164.54|162.04|2
1623525690000|2021-06-12 19:21:30|164.53|162.03|164.5|162|164.53|162.03|164.5|162|4
1623525700000|2021-06-12 19:21:40|164.49|161.99|164.5|162|164.53|162.03|164.49|161.99|8
1623525710000|2021-06-12 19:21:50|164.51|162.01|164.49|161.99|164.51|162.01|164.49|161.99|8
1623525720000|2021-06-12 19:22:00|164.5|162|164.51|162.01|164.53|162.03|164.5|162|13
1623525730000|2021-06-12 19:22:10|164.52|162.02|164.51|162.01|164.54|162.04|164.5|162|17
1623525740000|2021-06-12 19:22:20|164.52|162.02|164.52|162.02|164.53|162.03|164.52|162.02|5
1623525750000|2021-06-12 19:22:30|164.53|162.03|164.54|162.04|164.57|162.07|164.53|162.03|9
1623525760000|2021-06-12 19:22:40|164.53|162.03|164.52|162.02|164.53|162.03|164.5|162|5
1623525770000|2021-06-12 19:22:50|164.53|162.03|164.5|162|164.53|162.03|164.49|161.99|17
1623525780000|2021-06-12 19:23:00|164.49|161.99|164.44|161.94|164.51|162.01|164.44|161.94|15
1623525790000|2021-06-12 19:23:10|164.43|161.93|164.43|161.93|164.44|161.94|164.43|161.93|3
1623525800000|2021-06-12 19:23:20|164.44|161.94|164.44|161.94|164.45|161.95|164.41|161.91|12
1623525810000|2021-06-12 19:23:30|164.46|161.96|164.45|161.95|164.48|161.98|164.45|161.95|16
1623525820000|2021-06-12 19:23:40|164.44|161.94|164.46|161.96|164.46|161.96|164.44|161.94|7
1623525840000|2021-06-12 19:24:00|164.44|161.94|164.43|161.93|164.44|161.94|164.39|161.89|16
1623525850000|2021-06-12 19:24:10|164.42|161.92|164.43|161.93|164.43|161.93|164.42|161.92|10
1623525860000|2021-06-12 19:24:20|164.42|161.92|164.43|161.93|164.43|161.93|164.42|161.92|6
1623525870000|2021-06-12 19:24:30|164.44|161.94|164.43|161.93|164.44|161.94|164.42|161.92|6
1623525880000|2021-06-12 19:24:40|164.44|161.94|164.54|162.04|164.54|162.04|164.43|161.93|19
1623525890000|2021-06-12 19:24:50|164.55|162.05|164.59|162.09|164.6|162.1|164.55|162.05|9
1623525900000|2021-06-12 19:25:00|164.6|162.1|164.71|162.21|164.72|162.22|164.6|162.1|16
1623525910000|2021-06-12 19:25:10|164.7|162.2|164.79|162.29|164.8|162.3|164.7|162.2|16
1623525920000|2021-06-12 19:25:20|164.8|162.3|164.87|162.37|164.87|162.37|164.8|162.3|12
1623525930000|2021-06-12 19:25:30|164.88|162.38|164.97|162.47|164.99|162.49|164.87|162.37|17
1623525940000|2021-06-12 19:25:40|164.98|162.48|165.08|162.58|165.08|162.58|164.97|162.47|18
1623525950000|2021-06-12 19:25:50|165.09|162.59|165.08|162.58|165.11|162.61|165.08|162.58|11
1623525960000|2021-06-12 19:26:00|165.07|162.57|165.04|162.54|165.07|162.57|164.99|162.49|14
1623525970000|2021-06-12 19:26:10|165.03|162.53|164.99|162.49|165.04|162.54|164.98|162.48|13
1623525980000|2021-06-12 19:26:20|164.96|162.46|164.93|162.43|164.96|162.46|164.91|162.41|13
1623525990000|2021-06-12 19:26:30|164.92|162.42|164.93|162.43|164.94|162.44|164.91|162.41|16
1623526000000|2021-06-12 19:26:40|164.92|162.42|164.92|162.42|164.93|162.43|164.91|162.41|15
1623526010000|2021-06-12 19:26:50|164.91|162.41|164.91|162.41|164.94|162.44|164.91|162.41|16
1623526020000|2021-06-12 19:27:00|164.92|162.42|164.96|162.46|164.97|162.47|164.91|162.41|21
1623526030000|2021-06-12 19:27:10|164.95|162.45|164.93|162.43|164.96|162.46|164.93|162.43|9
1623526040000|2021-06-12 19:27:20|164.94|162.44|164.91|162.41|164.94|162.44|164.9|162.4|9
1623526050000|2021-06-12 19:27:30|164.9|162.4|164.89|162.39|164.9|162.4|164.88|162.38|6
1623526060000|2021-06-12 19:27:40|164.88|162.38|164.82|162.32|164.88|162.38|164.82|162.32|8
1623526070000|2021-06-12 19:27:50|164.81|162.31|164.81|162.31|164.82|162.32|164.8|162.3|11
1623526080000|2021-06-12 19:28:00|164.79|162.29|164.68|162.18|164.79|162.29|164.67|162.17|13
1623526090000|2021-06-12 19:28:10|164.63|162.13|164.6|162.1|164.63|162.13|164.6|162.1|12
1623526100000|2021-06-12 19:28:20|164.57|162.07|164.51|162.01|164.64|162.14|164.51|162.01|22
1623526110000|2021-06-12 19:28:30|164.52|162.02|164.52|162.02|164.53|162.03|164.51|162.01|10
1623526120000|2021-06-12 19:28:40|164.51|162.01|164.45|161.95|164.51|162.01|164.44|161.94|20
1623526130000|2021-06-12 19:28:50|164.46|161.96|164.37|161.87|164.46|161.96|164.37|161.87|18
1623526140000|2021-06-12 19:29:00|164.38|161.88|164.32|161.82|164.38|161.88|164.22|161.72|19
1623526150000|2021-06-12 19:29:10|164.33|161.83|164.32|161.82|164.33|161.83|164.28|161.78|15
1623526160000|2021-06-12 19:29:20|164.31|161.81|164.34|161.84|164.38|161.88|164.31|161.81|16
1623526170000|2021-06-12 19:29:30|164.31|161.81|164.33|161.83|164.34|161.84|164.31|161.81|10
1623526180000|2021-06-12 19:29:40|164.32|161.82|164.34|161.84|164.34|161.84|164.31|161.81|11
1623526190000|2021-06-12 19:29:50|164.33|161.83|164.33|161.83|164.33|161.83|164.31|161.81|13
1623526200000|2021-06-12 19:30:00|164.32|161.82|164.4|161.9|164.41|161.91|164.32|161.82|15
1623526210000|2021-06-12 19:30:10|164.41|161.91|164.33|161.83|164.45|161.95|164.33|161.83|16
1623526220000|2021-06-12 19:30:20|164.32|161.82|164.4|161.9|164.4|161.9|164.31|161.81|16
1623526230000|2021-06-12 19:30:30|164.39|161.89|164.41|161.91|164.41|161.91|164.37|161.87|17
1623526240000|2021-06-12 19:30:40|164.4|161.9|164.41|161.91|164.41|161.91|164.39|161.89|12
1623526250000|2021-06-12 19:30:50|164.42|161.92|164.43|161.93|164.43|161.93|164.41|161.91|8
1623526260000|2021-06-12 19:31:00|164.42|161.92|164.34|161.84|164.43|161.93|164.33|161.83|15
1623526270000|2021-06-12 19:31:10|164.35|161.85|164.39|161.89|164.4|161.9|164.35|161.85|11
1623526280000|2021-06-12 19:31:20|164.4|161.9|164.4|161.9|164.4|161.9|164.39|161.89|9
1623526290000|2021-06-12 19:31:30|164.39|161.89|164.37|161.87|164.4|161.9|164.36|161.86|9
1623526300000|2021-06-12 19:31:40|164.34|161.84|164.33|161.83|164.34|161.84|164.3|161.8|9
1623526310000|2021-06-12 19:31:50|164.32|161.82|164.43|161.93|164.43|161.93|164.32|161.82|16
1623526320000|2021-06-12 19:32:00|164.42|161.92|164.42|161.92|164.43|161.93|164.41|161.91|7
1623526330000|2021-06-12 19:32:10|164.41|161.91|164.46|161.96|164.46|161.96|164.41|161.91|14
1623526340000|2021-06-12 19:32:20|164.45|161.95|164.53|162.03|164.53|162.03|164.45|161.95|6
1623526350000|2021-06-12 19:32:30|164.52|162.02|164.48|161.98|164.52|162.02|164.46|161.96|16
1623526360000|2021-06-12 19:32:40|164.49|161.99|164.38|161.88|164.49|161.99|164.37|161.87|21
1623526370000|2021-06-12 19:32:50|164.36|161.86|164.32|161.82|164.36|161.86|164.32|161.82|13
1623526380000|2021-06-12 19:33:00|164.33|161.83|164.37|161.87|164.42|161.92|164.33|161.83|17
1623526390000|2021-06-12 19:33:10|164.38|161.88|164.38|161.88|164.39|161.89|164.37|161.87|12
1623526400000|2021-06-12 19:33:20|164.39|161.89|164.29|161.79|164.39|161.89|164.27|161.77|13
1623526410000|2021-06-12 19:33:30|164.28|161.78|164.3|161.8|164.3|161.8|164.26|161.76|14
1623526420000|2021-06-12 19:33:40|164.29|161.79|164.28|161.78|164.29|161.79|164.23|161.73|19
1623526430000|2021-06-12 19:33:50|164.27|161.77|164.25|161.75|164.28|161.78|164.25|161.75|8
1623526440000|2021-06-12 19:34:00|164.26|161.76|164.26|161.76|164.26|161.76|164.26|161.76|1
1623526450000|2021-06-12 19:34:10|164.27|161.77|164.34|161.84|164.34|161.84|164.27|161.77|19
1623526460000|2021-06-12 19:34:20|164.33|161.83|164.38|161.88|164.41|161.91|164.33|161.83|15
1623526470000|2021-06-12 19:34:30|164.37|161.87|164.38|161.88|164.39|161.89|164.37|161.87|12
1623526480000|2021-06-12 19:34:40|164.37|161.87|164.38|161.88|164.38|161.88|164.37|161.87|4
1623526490000|2021-06-12 19:34:50|164.39|161.89|164.39|161.89|164.39|161.89|164.38|161.88|3
1623526500000|2021-06-12 19:35:00|164.38|161.88|164.33|161.83|164.39|161.89|164.33|161.83|15
1623526510000|2021-06-12 19:35:10|164.32|161.82|164.34|161.84|164.35|161.85|164.32|161.82|9
1623526520000|2021-06-12 19:35:20|164.33|161.83|164.28|161.78|164.33|161.83|164.28|161.78|15
1623526530000|2021-06-12 19:35:30|164.3|161.8|164.23|161.73|164.3|161.8|164.23|161.73|19
1623526540000|2021-06-12 19:35:40|164.24|161.74|164.24|161.74|164.25|161.75|164.23|161.73|8
1623526550000|2021-06-12 19:35:50|164.26|161.76|164.22|161.72|164.27|161.77|164.21|161.71|13
1623526560000|2021-06-12 19:36:00|164.23|161.73|164.28|161.78|164.29|161.79|164.22|161.72|19
1623526570000|2021-06-12 19:36:10|164.27|161.77|164.28|161.78|164.3|161.8|164.27|161.77|15
1623526580000|2021-06-12 19:36:20|164.29|161.79|164.27|161.77|164.3|161.8|164.26|161.76|11
1623526590000|2021-06-12 19:36:30|164.26|161.76|164.27|161.77|164.28|161.78|164.26|161.76|9
1623526600000|2021-06-12 19:36:40|164.29|161.79|164.29|161.79|164.3|161.8|164.29|161.79|3
1623526610000|2021-06-12 19:36:50|164.28|161.78|164.27|161.77|164.3|161.8|164.27|161.77|14
1623526620000|2021-06-12 19:37:00|164.28|161.78|164.21|161.71|164.28|161.78|164.2|161.7|19
1623526630000|2021-06-12 19:37:10|164.22|161.72|164.19|161.69|164.22|161.72|164.19|161.69|15
1623526640000|2021-06-12 19:37:20|164.2|161.7|164.18|161.68|164.2|161.7|164.17|161.67|9
1623526650000|2021-06-12 19:37:30|164.17|161.67|164.11|161.61|164.18|161.68|164.1|161.6|22
1623526660000|2021-06-12 19:37:40|164.1|161.6|164.04|161.54|164.11|161.61|164.03|161.53|17
1623526670000|2021-06-12 19:37:50|164.05|161.55|164.03|161.53|164.05|161.55|164.03|161.53|11
1623526680000|2021-06-12 19:38:00|164.04|161.54|164.08|161.58|164.1|161.6|164.04|161.54|10
1623526690000|2021-06-12 19:38:10|164.07|161.57|164.02|161.52|164.08|161.58|164.01|161.51|17
1623526700000|2021-06-12 19:38:20|164.01|161.51|164.02|161.52|164.03|161.53|164.01|161.51|8
1623526710000|2021-06-12 19:38:30|164.03|161.53|163.93|161.43|164.03|161.53|163.93|161.43|11
1623526720000|2021-06-12 19:38:40|163.94|161.44|163.91|161.41|163.95|161.45|163.91|161.41|12
1623526730000|2021-06-12 19:38:50|163.9|161.4|163.86|161.36|163.9|161.4|163.86|161.36|7
1623526740000|2021-06-12 19:39:00|163.88|161.38|163.9|161.4|163.92|161.42|163.88|161.38|9
1623526750000|2021-06-12 19:39:10|163.89|161.39|163.9|161.4|163.91|161.41|163.87|161.37|7
1623526760000|2021-06-12 19:39:20|163.91|161.41|163.88|161.38|163.93|161.43|163.86|161.36|18
1623526770000|2021-06-12 19:39:30|163.87|161.37|163.74|161.24|163.88|161.38|163.74|161.24|19
1623526780000|2021-06-12 19:39:40|163.75|161.25|163.78|161.28|163.78|161.28|163.72|161.22|18
1623526790000|2021-06-12 19:39:50|163.77|161.27|163.78|161.28|163.81|161.31|163.77|161.27|10
1623526800000|2021-06-12 19:40:00|163.79|161.29|163.84|161.34|163.84|161.34|163.79|161.29|19
1623526810000|2021-06-12 19:40:10|163.83|161.33|163.86|161.36|163.9|161.4|163.83|161.33|18
1623526820000|2021-06-12 19:40:20|163.87|161.37|163.9|161.4|163.9|161.4|163.87|161.37|13
1623526830000|2021-06-12 19:40:30|163.93|161.43|163.94|161.44|163.96|161.46|163.93|161.43|6
1623526840000|2021-06-12 19:40:40|163.95|161.45|163.96|161.46|163.96|161.46|163.94|161.44|4
1623526850000|2021-06-12 19:40:50|163.95|161.45|163.97|161.47|163.98|161.48|163.95|161.45|8
1623526860000|2021-06-12 19:41:00|163.96|161.46|163.83|161.33|163.96|161.46|163.82|161.32|18
1623526870000|2021-06-12 19:41:10|163.84|161.34|163.86|161.36|163.86|161.36|163.83|161.33|18
1623526880000|2021-06-12 19:41:20|163.87|161.37|163.79|161.29|163.87|161.37|163.79|161.29|14
1623526890000|2021-06-12 19:41:30|163.78|161.28|163.86|161.36|163.86|161.36|163.78|161.28|20
1623526900000|2021-06-12 19:41:40|163.85|161.35|163.88|161.38|163.9|161.4|163.85|161.35|10
1623526910000|2021-06-12 19:41:50|163.87|161.37|163.88|161.38|163.88|161.38|163.83|161.33|19
1623526920000|2021-06-12 19:42:00|163.89|161.39|163.93|161.43|163.93|161.43|163.89|161.39|9
1623526930000|2021-06-12 19:42:10|163.94|161.44|163.93|161.43|163.94|161.44|163.93|161.43|6
1623526940000|2021-06-12 19:42:20|163.94|161.44|163.95|161.45|163.95|161.45|163.93|161.43|6
1623526950000|2021-06-12 19:42:30|163.94|161.44|163.94|161.44|163.95|161.45|163.93|161.43|7
1623526960000|2021-06-12 19:42:40|163.96|161.46|164.02|161.52|164.02|161.52|163.96|161.46|7
1623526970000|2021-06-12 19:42:50|164.01|161.51|164.04|161.54|164.04|161.54|164.01|161.51|20
1623526980000|2021-06-12 19:43:00|164.01|161.51|163.92|161.42|164.02|161.52|163.91|161.41|17
1623526990000|2021-06-12 19:43:10|163.93|161.43|163.92|161.42|163.93|161.43|163.92|161.42|8
1623527000000|2021-06-12 19:43:20|163.91|161.41|163.9|161.4|163.91|161.41|163.86|161.36|8
1623527010000|2021-06-12 19:43:30|163.91|161.41|164.01|161.51|164.02|161.52|163.91|161.41|21
1623527020000|2021-06-12 19:43:40|164|161.5|164.04|161.54|164.05|161.55|163.99|161.49|14
1623527030000|2021-06-12 19:43:50|164.03|161.53|163.97|161.47|164.03|161.53|163.97|161.47|5
1623527040000|2021-06-12 19:44:00|163.98|161.48|164.01|161.51|164.02|161.52|163.96|161.46|14
1623527050000|2021-06-12 19:44:10|164|161.5|164.01|161.51|164.01|161.51|164|161.5|8
1623527060000|2021-06-12 19:44:20|164|161.5|164|161.5|164.01|161.51|163.99|161.49|9
1623527070000|2021-06-12 19:44:30|164.01|161.51|164.01|161.51|164.01|161.51|164|161.5|5
1623527080000|2021-06-12 19:44:40|164|161.5|164.01|161.51|164.01|161.51|164|161.5|8
1623527090000|2021-06-12 19:44:50|164|161.5|164.01|161.51|164.01|161.51|164|161.5|2
1623527100000|2021-06-12 19:45:00|164|161.5|164.09|161.59|164.09|161.59|164|161.5|17
1623527110000|2021-06-12 19:45:10|164.1|161.6|164.13|161.63|164.13|161.63|164.1|161.6|6
1623527120000|2021-06-12 19:45:20|164.12|161.62|164.11|161.61|164.12|161.62|164.09|161.59|10
1623527130000|2021-06-12 19:45:30|164.09|161.59|164.08|161.58|164.11|161.61|164.08|161.58|8
1623527140000|2021-06-12 19:45:40|164.09|161.59|164.08|161.58|164.09|161.59|164.08|161.58|2
1623527150000|2021-06-12 19:45:50|164.09|161.59|164.14|161.64|164.14|161.64|164.08|161.58|14
1623527160000|2021-06-12 19:46:00|164.13|161.63|164.2|161.7|164.21|161.71|164.13|161.63|12
1623527170000|2021-06-12 19:46:10|164.21|161.71|164.21|161.71|164.21|161.71|164.2|161.7|3
1623527180000|2021-06-12 19:46:20|164.2|161.7|164.21|161.71|164.21|161.71|164.2|161.7|8
1623527190000|2021-06-12 19:46:30|164.2|161.7|164.11|161.61|164.21|161.71|164.11|161.61|11
1623527200000|2021-06-12 19:46:40|164.09|161.59|164.08|161.58|164.09|161.59|164.08|161.58|2
1623527210000|2021-06-12 19:46:50|164.09|161.59|164.05|161.55|164.11|161.61|164.05|161.55|9
1623527220000|2021-06-12 19:47:00|164.06|161.56|164.08|161.58|164.08|161.58|164.06|161.56|9
1623527230000|2021-06-12 19:47:10|164.07|161.57|163.99|161.49|164.08|161.58|163.99|161.49|11
1623527240000|2021-06-12 19:47:20|163.98|161.48|163.98|161.48|163.99|161.49|163.96|161.46|9
1623527250000|2021-06-12 19:47:30|163.97|161.47|163.95|161.45|163.97|161.47|163.94|161.44|4
1623527260000|2021-06-12 19:47:40|163.94|161.44|163.9|161.4|163.94|161.44|163.88|161.38|15
1623527270000|2021-06-12 19:47:50|163.89|161.39|163.84|161.34|163.9|161.4|163.84|161.34|10
1623527280000|2021-06-12 19:48:00|163.85|161.35|163.94|161.44|163.95|161.45|163.85|161.35|16
1623527290000|2021-06-12 19:48:10|163.93|161.43|163.91|161.41|163.94|161.44|163.9|161.4|14
1623527300000|2021-06-12 19:48:20|163.9|161.4|163.95|161.45|163.95|161.45|163.9|161.4|8
1623527310000|2021-06-12 19:48:30|163.94|161.44|164.01|161.51|164.01|161.51|163.94|161.44|15
1623527320000|2021-06-12 19:48:40|164|161.5|163.94|161.44|164|161.5|163.93|161.43|8
1623527330000|2021-06-12 19:48:50|163.93|161.43|163.94|161.44|163.99|161.49|163.93|161.43|15
1623527340000|2021-06-12 19:49:00|163.95|161.45|163.92|161.42|163.97|161.47|163.92|161.42|7
1623527350000|2021-06-12 19:49:10|163.91|161.41|163.91|161.41|163.92|161.42|163.9|161.4|7
1623527360000|2021-06-12 19:49:20|163.9|161.4|163.87|161.37|163.91|161.41|163.87|161.37|7
1623527370000|2021-06-12 19:49:30|163.86|161.36|163.88|161.38|163.88|161.38|163.84|161.34|12
1623527380000|2021-06-12 19:49:40|163.87|161.37|163.84|161.34|163.88|161.38|163.84|161.34|8
1623527390000|2021-06-12 19:49:50|163.82|161.32|163.81|161.31|163.83|161.33|163.8|161.3|14
1623527400000|2021-06-12 19:50:00|163.82|161.32|163.81|161.31|163.84|161.34|163.81|161.31|10
1623527410000|2021-06-12 19:50:10|163.82|161.32|163.86|161.36|163.86|161.36|163.81|161.31|13
1623527420000|2021-06-12 19:50:20|163.85|161.35|163.83|161.33|163.85|161.35|163.82|161.32|11
1623527430000|2021-06-12 19:50:30|163.84|161.34|163.89|161.39|163.89|161.39|163.84|161.34|10
1623527440000|2021-06-12 19:50:40|163.88|161.38|163.88|161.38|163.89|161.39|163.87|161.37|9
1623527450000|2021-06-12 19:50:50|163.89|161.39|163.86|161.36|163.89|161.39|163.84|161.34|10
1623527460000|2021-06-12 19:51:00|163.87|161.37|163.92|161.42|163.92|161.42|163.85|161.35|17
1623527470000|2021-06-12 19:51:10|163.91|161.41|163.94|161.44|163.94|161.44|163.91|161.41|8
1623527480000|2021-06-12 19:51:20|163.93|161.43|163.97|161.47|164|161.5|163.92|161.42|14
1623527490000|2021-06-12 19:51:30|163.98|161.48|163.98|161.48|164.01|161.51|163.98|161.48|13
1623527500000|2021-06-12 19:51:40|163.99|161.49|164.02|161.52|164.02|161.52|163.99|161.49|11
1623527510000|2021-06-12 19:51:50|164.01|161.51|164.04|161.54|164.05|161.55|163.98|161.48|15
1623527520000|2021-06-12 19:52:00|164.03|161.53|164.01|161.51|164.05|161.55|164.01|161.51|12
1623527530000|2021-06-12 19:52:10|164.02|161.52|164.08|161.58|164.08|161.58|164.01|161.51|11
1623527540000|2021-06-12 19:52:20|164.07|161.57|164.02|161.52|164.08|161.58|164.02|161.52|13
1623527550000|2021-06-12 19:52:30|164.03|161.53|164.02|161.52|164.03|161.53|164.01|161.51|12
1623527560000|2021-06-12 19:52:40|164.01|161.51|164.02|161.52|164.03|161.53|164.01|161.51|8
1623527570000|2021-06-12 19:52:50|164.01|161.51|163.96|161.46|164.02|161.52|163.96|161.46|7
1623527580000|2021-06-12 19:53:00|163.95|161.45|164|161.5|164|161.5|163.95|161.45|17
1623527590000|2021-06-12 19:53:10|164.01|161.51|163.94|161.44|164.01|161.51|163.94|161.44|11
1623527600000|2021-06-12 19:53:20|163.93|161.43|163.92|161.42|163.94|161.44|163.9|161.4|16
1623527610000|2021-06-12 19:53:30|163.9|161.4|163.84|161.34|163.9|161.4|163.84|161.34|12
1623527620000|2021-06-12 19:53:40|163.83|161.33|163.86|161.36|163.86|161.36|163.83|161.33|18
1623527630000|2021-06-12 19:53:50|163.85|161.35|163.85|161.35|163.87|161.37|163.85|161.35|11
1623527640000|2021-06-12 19:54:00|163.86|161.36|163.84|161.34|163.86|161.36|163.82|161.32|11
1623527650000|2021-06-12 19:54:10|163.85|161.35|163.81|161.31|163.88|161.38|163.81|161.31|13
1623527660000|2021-06-12 19:54:20|163.82|161.32|163.82|161.32|163.83|161.33|163.81|161.31|9
1623527670000|2021-06-12 19:54:30|163.83|161.33|163.82|161.32|163.84|161.34|163.81|161.31|8
1623527680000|2021-06-12 19:54:40|163.81|161.31|163.75|161.25|163.81|161.31|163.75|161.25|5
1623527690000|2021-06-12 19:54:50|163.76|161.26|163.75|161.25|163.81|161.31|163.75|161.25|14
1623527700000|2021-06-12 19:55:00|163.73|161.23|163.8|161.3|163.8|161.3|163.7|161.2|22
1623527710000|2021-06-12 19:55:10|163.81|161.31|163.9|161.4|163.91|161.41|163.81|161.31|19
1623527720000|2021-06-12 19:55:20|163.91|161.41|163.92|161.42|163.92|161.42|163.89|161.39|14
1623527730000|2021-06-12 19:55:30|163.93|161.43|163.98|161.48|164.01|161.51|163.92|161.42|19
1623527740000|2021-06-12 19:55:40|163.97|161.47|163.94|161.44|163.98|161.48|163.93|161.43|11
1623527750000|2021-06-12 19:55:50|163.95|161.45|163.97|161.47|163.97|161.47|163.95|161.45|11
1623527760000|2021-06-12 19:56:00|163.98|161.48|164.01|161.51|164.02|161.52|163.98|161.48|9
1623527770000|2021-06-12 19:56:10|164|161.5|164.03|161.53|164.05|161.55|164|161.5|12
1623527780000|2021-06-12 19:56:20|164.04|161.54|164.05|161.55|164.05|161.55|164.03|161.53|8
1623527790000|2021-06-12 19:56:30|164.04|161.54|164.05|161.55|164.05|161.55|164.04|161.54|12
1623527800000|2021-06-12 19:56:40|164.04|161.54|164.04|161.54|164.05|161.55|164.04|161.54|15
1623527810000|2021-06-12 19:56:50|164.05|161.55|164.05|161.55|164.05|161.55|164.03|161.53|11
1623527820000|2021-06-12 19:57:00|164.04|161.54|164.1|161.6|164.1|161.6|164.04|161.54|8
1623527830000|2021-06-12 19:57:10|164.11|161.61|164.07|161.57|164.11|161.61|164.06|161.56|15
1623527840000|2021-06-12 19:57:20|164.05|161.55|163.98|161.48|164.05|161.55|163.98|161.48|11
1623527850000|2021-06-12 19:57:30|163.97|161.47|163.99|161.49|163.99|161.49|163.96|161.46|5
1623527860000|2021-06-12 19:57:40|164|161.5|163.96|161.46|164|161.5|163.96|161.46|16
1623527870000|2021-06-12 19:57:50|163.97|161.47|163.98|161.48|163.99|161.49|163.97|161.47|6
1623527880000|2021-06-12 19:58:00|163.97|161.47|163.84|161.34|163.97|161.47|163.84|161.34|14
1623527890000|2021-06-12 19:58:10|163.85|161.35|163.9|161.4|163.9|161.4|163.83|161.33|12
1623527900000|2021-06-12 19:58:20|163.89|161.39|163.88|161.38|163.92|161.42|163.88|161.38|11
1623527910000|2021-06-12 19:58:30|163.89|161.39|163.87|161.37|163.9|161.4|163.82|161.32|20
1623527920000|2021-06-12 19:58:40|163.88|161.38|163.91|161.41|163.91|161.41|163.83|161.33|16
1623527930000|2021-06-12 19:58:50|163.9|161.4|163.9|161.4|163.9|161.4|163.89|161.39|5
1623527940000|2021-06-12 19:59:00|163.91|161.41|163.93|161.43|163.94|161.44|163.91|161.41|14
1623527950000|2021-06-12 19:59:10|163.92|161.42|163.85|161.35|163.92|161.42|163.82|161.32|13
1623527960000|2021-06-12 19:59:20|163.83|161.33|163.85|161.35|163.85|161.35|163.83|161.33|11
1623527970000|2021-06-12 19:59:30|163.84|161.34|163.85|161.35|163.85|161.35|163.83|161.33|8
1623527980000|2021-06-12 19:59:40|163.84|161.34|163.84|161.34|163.85|161.35|163.83|161.33|9
1623527990000|2021-06-12 19:59:50|163.85|161.35|163.85|161.35|163.86|161.36|163.84|161.34|5
1623528000000|2021-06-12 20:00:00|163.87|161.37|164.05|161.55|164.06|161.56|163.87|161.37|14
1623528010000|2021-06-12 20:00:10|164.04|161.54|164.08|161.58|164.08|161.58|164.04|161.54|15
1623528020000|2021-06-12 20:00:20|164.06|161.56|164.09|161.59|164.1|161.6|164.06|161.56|14
1623528030000|2021-06-12 20:00:30|164.08|161.58|164.08|161.58|164.1|161.6|164.08|161.58|11
1623528040000|2021-06-12 20:00:40|164.07|161.57|164.06|161.56|164.08|161.58|164.06|161.56|12
1623528050000|2021-06-12 20:00:50|164.07|161.57|164|161.5|164.07|161.57|164|161.5|13
1623528060000|2021-06-12 20:01:00|164.01|161.51|164|161.5|164.01|161.51|163.99|161.49|6
1623528070000|2021-06-12 20:01:10|164.01|161.51|163.99|161.49|164.01|161.51|163.99|161.49|3
1623528080000|2021-06-12 20:01:20|164|161.5|164.03|161.53|164.06|161.56|164|161.5|14
1623528090000|2021-06-12 20:01:30|164.04|161.54|164.05|161.55|164.06|161.56|164.03|161.53|12
1623528100000|2021-06-12 20:01:40|164.06|161.56|164.09|161.59|164.09|161.59|164.06|161.56|7
1623528110000|2021-06-12 20:01:50|164.08|161.58|164.06|161.56|164.08|161.58|164.04|161.54|13
1623528120000|2021-06-12 20:02:00|164.05|161.55|164.02|161.52|164.05|161.55|164.01|161.51|10
1623528130000|2021-06-12 20:02:10|164.03|161.53|164.03|161.53|164.04|161.54|164.02|161.52|9
1623528140000|2021-06-12 20:02:20|164.04|161.54|164.02|161.52|164.04|161.54|164.02|161.52|9
1623528150000|2021-06-12 20:02:30|164.01|161.51|164.02|161.52|164.03|161.53|164|161.5|10
1623528160000|2021-06-12 20:02:40|164.03|161.53|164.04|161.54|164.05|161.55|164.02|161.52|8
1623528170000|2021-06-12 20:02:50|164.05|161.55|164.08|161.58|164.08|161.58|164.04|161.54|9
1623528180000|2021-06-12 20:03:00|164.07|161.57|164.06|161.56|164.08|161.58|164.06|161.56|4
1623528190000|2021-06-12 20:03:10|164.05|161.55|164.01|161.51|164.06|161.56|164.01|161.51|9
1623528200000|2021-06-12 20:03:20|164.02|161.52|164.02|161.52|164.03|161.53|164.02|161.52|9
1623528210000|2021-06-12 20:03:30|164.03|161.53|164.03|161.53|164.04|161.54|164.02|161.52|9
1623528220000|2021-06-12 20:03:40|164.02|161.52|164.08|161.58|164.08|161.58|164.02|161.52|15
1623528230000|2021-06-12 20:03:50|164.07|161.57|164.08|161.58|164.08|161.58|164.07|161.57|2
1623528240000|2021-06-12 20:04:00|164.07|161.57|164.04|161.54|164.07|161.57|164.04|161.54|11
1623528250000|2021-06-12 20:04:10|164.05|161.55|164.05|161.55|164.06|161.56|164.04|161.54|9
1623528260000|2021-06-12 20:04:20|164.06|161.56|164.06|161.56|164.06|161.56|164.04|161.54|5
1623528270000|2021-06-12 20:04:30|164.07|161.57|164.05|161.55|164.07|161.57|164.03|161.53|9
1623528280000|2021-06-12 20:04:40|164.04|161.54|164.05|161.55|164.05|161.55|164.04|161.54|6
1623528290000|2021-06-12 20:04:50|164.04|161.54|164.03|161.53|164.05|161.55|164.03|161.53|12
1623528300000|2021-06-12 20:05:00|164.04|161.54|163.99|161.49|164.04|161.54|163.97|161.47|17
1623528310000|2021-06-12 20:05:10|163.97|161.47|164.02|161.52|164.03|161.53|163.97|161.47|6
1623528320000|2021-06-12 20:05:20|164.03|161.53|164.05|161.55|164.06|161.56|164.02|161.52|17
1623528330000|2021-06-12 20:05:30|164.06|161.56|164.2|161.7|164.2|161.7|164.06|161.56|11
1623528340000|2021-06-12 20:05:40|164.19|161.69|164.33|161.83|164.33|161.83|164.19|161.69|11
1623528350000|2021-06-12 20:05:50|164.32|161.82|164.35|161.85|164.35|161.85|164.3|161.8|16
1623528360000|2021-06-12 20:06:00|164.36|161.86|164.36|161.86|164.37|161.87|164.35|161.85|13
1623528370000|2021-06-12 20:06:10|164.35|161.85|164.37|161.87|164.37|161.87|164.35|161.85|11
1623528380000|2021-06-12 20:06:20|164.38|161.88|164.49|161.99|164.49|161.99|164.38|161.88|14
1623528390000|2021-06-12 20:06:30|164.48|161.98|164.47|161.97|164.53|162.03|164.47|161.97|21
1623528400000|2021-06-12 20:06:40|164.48|161.98|164.65|162.15|164.66|162.16|164.46|161.96|21
1623528410000|2021-06-12 20:06:50|164.66|162.16|164.69|162.19|164.69|162.19|164.66|162.16|10
1623528420000|2021-06-12 20:07:00|164.68|162.18|164.61|162.11|164.68|162.18|164.61|162.11|16
1623528430000|2021-06-12 20:07:10|164.6|162.1|164.64|162.14|164.66|162.16|164.6|162.1|16
1623528440000|2021-06-12 20:07:20|164.63|162.13|164.64|162.14|164.64|162.14|164.63|162.13|4
1623528450000|2021-06-12 20:07:30|164.65|162.15|164.74|162.24|164.74|162.24|164.64|162.14|12
1623528460000|2021-06-12 20:07:40|164.73|162.23|164.75|162.25|164.75|162.25|164.73|162.23|11
1623528470000|2021-06-12 20:07:50|164.76|162.26|164.74|162.24|164.76|162.26|164.74|162.24|9
1623528480000|2021-06-12 20:08:00|164.75|162.25|164.78|162.28|164.78|162.28|164.75|162.25|8
1623528490000|2021-06-12 20:08:10|164.79|162.29|164.8|162.3|164.81|162.31|164.76|162.26|13
1623528500000|2021-06-12 20:08:20|164.79|162.29|164.77|162.27|164.8|162.3|164.76|162.26|7
1623528510000|2021-06-12 20:08:30|164.78|162.28|164.78|162.28|164.78|162.28|164.78|162.28|1
1623528520000|2021-06-12 20:08:40|164.77|162.27|164.74|162.24|164.77|162.27|164.71|162.21|11
1623528530000|2021-06-12 20:08:50|164.73|162.23|164.75|162.25|164.75|162.25|164.69|162.19|18
1623528540000|2021-06-12 20:09:00|164.76|162.26|164.69|162.19|164.79|162.29|164.68|162.18|18
1623528550000|2021-06-12 20:09:10|164.7|162.2|164.69|162.19|164.7|162.2|164.68|162.18|8
1623528560000|2021-06-12 20:09:20|164.68|162.18|164.71|162.21|164.72|162.22|164.68|162.18|16
1623528570000|2021-06-12 20:09:30|164.68|162.18|164.7|162.2|164.71|162.21|164.66|162.16|14
1623528580000|2021-06-12 20:09:40|164.69|162.19|164.7|162.2|164.7|162.2|164.63|162.13|18
1623528590000|2021-06-12 20:09:50|164.71|162.21|164.71|162.21|164.72|162.22|164.7|162.2|11
1623528600000|2021-06-12 20:10:00|164.7|162.2|164.74|162.24|164.74|162.24|164.7|162.2|13
1623528610000|2021-06-12 20:10:10|164.75|162.25|164.77|162.27|164.77|162.27|164.75|162.25|6
1623528620000|2021-06-12 20:10:20|164.76|162.26|164.77|162.27|164.77|162.27|164.76|162.26|4
1623528630000|2021-06-12 20:10:30|164.78|162.28|164.8|162.3|164.81|162.31|164.78|162.28|11
1623528640000|2021-06-12 20:10:40|164.79|162.29|164.84|162.34|164.84|162.34|164.79|162.29|7
1623528650000|2021-06-12 20:10:50|164.85|162.35|164.79|162.29|164.85|162.35|164.78|162.28|10
1623528660000|2021-06-12 20:11:00|164.78|162.28|164.77|162.27|164.78|162.28|164.77|162.27|6
1623528670000|2021-06-12 20:11:10|164.76|162.26|164.79|162.29|164.8|162.3|164.76|162.26|8
1623528680000|2021-06-12 20:11:20|164.78|162.28|164.81|162.31|164.81|162.31|164.78|162.28|10
1623528690000|2021-06-12 20:11:30|164.79|162.29|164.8|162.3|164.81|162.31|164.78|162.28|12
1623528700000|2021-06-12 20:11:40|164.81|162.31|164.81|162.31|164.81|162.31|164.79|162.29|5
1623528710000|2021-06-12 20:11:50|164.8|162.3|164.81|162.31|164.82|162.32|164.8|162.3|10
1623528720000|2021-06-12 20:12:00|164.82|162.32|164.89|162.39|164.89|162.39|164.82|162.32|9
1623528730000|2021-06-12 20:12:10|164.88|162.38|164.9|162.4|164.9|162.4|164.88|162.38|5
1623528740000|2021-06-12 20:12:20|164.89|162.39|164.87|162.37|164.9|162.4|164.87|162.37|10
1623528750000|2021-06-12 20:12:30|164.88|162.38|164.85|162.35|164.89|162.39|164.85|162.35|20
1623528760000|2021-06-12 20:12:40|164.86|162.36|164.86|162.36|164.86|162.36|164.82|162.32|7
1623528770000|2021-06-12 20:12:50|164.84|162.34|164.84|162.34|164.85|162.35|164.83|162.33|7
1623528780000|2021-06-12 20:13:00|164.83|162.33|164.75|162.25|164.84|162.34|164.75|162.25|20
1623528790000|2021-06-12 20:13:10|164.73|162.23|164.66|162.16|164.73|162.23|164.66|162.16|12
1623528800000|2021-06-12 20:13:20|164.67|162.17|164.63|162.13|164.67|162.17|164.63|162.13|11
1623528810000|2021-06-12 20:13:30|164.62|162.12|164.62|162.12|164.62|162.12|164.61|162.11|9
1623528820000|2021-06-12 20:13:40|164.61|162.11|164.64|162.14|164.64|162.14|164.59|162.09|18
1623528830000|2021-06-12 20:13:50|164.63|162.13|164.62|162.12|164.64|162.14|164.62|162.12|8
1623528840000|2021-06-12 20:14:00|164.61|162.11|164.57|162.07|164.61|162.11|164.51|162.01|19
1623528850000|2021-06-12 20:14:10|164.56|162.06|164.54|162.04|164.56|162.06|164.54|162.04|9
1623528860000|2021-06-12 20:14:20|164.55|162.05|164.53|162.03|164.55|162.05|164.52|162.02|10
1623528870000|2021-06-12 20:14:30|164.52|162.02|164.51|162.01|164.52|162.02|164.51|162.01|2
1623528880000|2021-06-12 20:14:40|164.52|162.02|164.45|161.95|164.53|162.03|164.43|161.93|13
1623528890000|2021-06-12 20:14:50|164.44|161.94|164.45|161.95|164.46|161.96|164.44|161.94|12
1623528900000|2021-06-12 20:15:00|164.44|161.94|164.43|161.93|164.45|161.95|164.43|161.93|8
1623528910000|2021-06-12 20:15:10|164.42|161.92|164.49|161.99|164.5|162|164.42|161.92|16
1623528920000|2021-06-12 20:15:20|164.5|162|164.47|161.97|164.51|162.01|164.47|161.97|12
1623528930000|2021-06-12 20:15:30|164.48|161.98|164.45|161.95|164.48|161.98|164.45|161.95|3
1623528940000|2021-06-12 20:15:40|164.46|161.96|164.47|161.97|164.48|161.98|164.46|161.96|10
1623528950000|2021-06-12 20:15:50|164.48|161.98|164.45|161.95|164.48|161.98|164.45|161.95|9
1623528960000|2021-06-12 20:16:00|164.46|161.96|164.51|162.01|164.51|162.01|164.45|161.95|9
1623528970000|2021-06-12 20:16:10|164.5|162|164.51|162.01|164.52|162.02|164.5|162|10
1623528980000|2021-06-12 20:16:20|164.52|162.02|164.55|162.05|164.56|162.06|164.51|162.01|7
1623528990000|2021-06-12 20:16:30|164.56|162.06|164.51|162.01|164.56|162.06|164.51|162.01|9
1623529000000|2021-06-12 20:16:40|164.5|162|164.5|162|164.51|162.01|164.5|162|3
1623529010000|2021-06-12 20:16:50|164.51|162.01|164.6|162.1|164.6|162.1|164.51|162.01|12
1623529020000|2021-06-12 20:17:00|164.59|162.09|164.52|162.02|164.59|162.09|164.52|162.02|11
1623529030000|2021-06-12 20:17:10|164.51|162.01|164.52|162.02|164.53|162.03|164.51|162.01|6
1623529040000|2021-06-12 20:17:20|164.51|162.01|164.52|162.02|164.52|162.02|164.5|162|8
1623529050000|2021-06-12 20:17:30|164.53|162.03|164.47|161.97|164.53|162.03|164.47|161.97|13
1623529060000|2021-06-12 20:17:40|164.46|161.96|164.46|161.96|164.46|161.96|164.43|161.93|16
1623529070000|2021-06-12 20:17:50|164.45|161.95|164.56|162.06|164.56|162.06|164.45|161.95|12
1623529080000|2021-06-12 20:18:00|164.57|162.07|164.55|162.05|164.58|162.08|164.54|162.04|13
1623529090000|2021-06-12 20:18:10|164.54|162.04|164.52|162.02|164.54|162.04|164.52|162.02|11
1623529100000|2021-06-12 20:18:20|164.51|162.01|164.5|162|164.51|162.01|164.49|161.99|7
1623529110000|2021-06-12 20:18:30|164.51|162.01|164.49|161.99|164.51|162.01|164.49|161.99|7
1623529120000|2021-06-12 20:18:40|164.5|162|164.44|161.94|164.51|162.01|164.44|161.94|17
1623529130000|2021-06-12 20:18:50|164.45|161.95|164.54|162.04|164.56|162.06|164.45|161.95|15
1623529140000|2021-06-12 20:19:00|164.55|162.05|164.55|162.05|164.56|162.06|164.53|162.03|11
1623529150000|2021-06-12 20:19:10|164.54|162.04|164.56|162.06|164.56|162.06|164.54|162.04|7
1623529160000|2021-06-12 20:19:20|164.55|162.05|164.55|162.05|164.59|162.09|164.54|162.04|11
1623529170000|2021-06-12 20:19:30|164.56|162.06|164.51|162.01|164.56|162.06|164.51|162.01|7
1623529180000|2021-06-12 20:19:40|164.49|161.99|164.42|161.92|164.49|161.99|164.41|161.91|19
1623529190000|2021-06-12 20:19:50|164.43|161.93|164.42|161.92|164.43|161.93|164.41|161.91|11
1623529200000|2021-06-12 20:20:00|164.41|161.91|164.32|161.82|164.41|161.91|164.32|161.82|11
1623529210000|2021-06-12 20:20:10|164.33|161.83|164.32|161.82|164.33|161.83|164.31|161.81|16
1623529220000|2021-06-12 20:20:20|164.33|161.83|164.33|161.83|164.33|161.83|164.32|161.82|3
1623529230000|2021-06-12 20:20:30|164.34|161.84|164.36|161.86|164.38|161.88|164.33|161.83|16
1623529240000|2021-06-12 20:20:40|164.37|161.87|164.35|161.85|164.37|161.87|164.34|161.84|7
1623529250000|2021-06-12 20:20:50|164.36|161.86|164.36|161.86|164.36|161.86|164.36|161.86|1
1623529260000|2021-06-12 20:21:00|164.37|161.87|164.47|161.97|164.48|161.98|164.37|161.87|12
1623529270000|2021-06-12 20:21:10|164.48|161.98|164.47|161.97|164.49|161.99|164.47|161.97|14
1623529280000|2021-06-12 20:21:20|164.46|161.96|164.44|161.94|164.48|161.98|164.43|161.93|14
1623529290000|2021-06-12 20:21:30|164.43|161.93|164.41|161.91|164.43|161.93|164.41|161.91|7
1623529300000|2021-06-12 20:21:40|164.44|161.94|164.44|161.94|164.46|161.96|164.43|161.93|10
1623529310000|2021-06-12 20:21:50|164.43|161.93|164.42|161.92|164.43|161.93|164.42|161.92|6
1623529320000|2021-06-12 20:22:00|164.41|161.91|164.49|161.99|164.49|161.99|164.41|161.91|13
1623529330000|2021-06-12 20:22:10|164.48|161.98|164.49|161.99|164.49|161.99|164.48|161.98|4
1623529340000|2021-06-12 20:22:20|164.48|161.98|164.48|161.98|164.48|161.98|164.48|161.98|1
1623529350000|2021-06-12 20:22:30|164.47|161.97|164.5|162|164.52|162.02|164.47|161.97|11
1623529360000|2021-06-12 20:22:40|164.51|162.01|164.51|162.01|164.51|162.01|164.48|161.98|15
1623529370000|2021-06-12 20:22:50|164.52|162.02|164.49|161.99|164.55|162.05|164.48|161.98|12
1623529380000|2021-06-12 20:23:00|164.48|161.98|164.45|161.95|164.49|161.99|164.45|161.95|12
1623529390000|2021-06-12 20:23:10|164.47|161.97|164.46|161.96|164.49|161.99|164.45|161.95|13
1623529400000|2021-06-12 20:23:20|164.45|161.95|164.47|161.97|164.47|161.97|164.44|161.94|12
1623529410000|2021-06-12 20:23:30|164.46|161.96|164.47|161.97|164.5|162|164.46|161.96|12
1623529420000|2021-06-12 20:23:40|164.48|161.98|164.47|161.97|164.48|161.98|164.46|161.96|14
1623529430000|2021-06-12 20:23:50|164.46|161.96|164.49|161.99|164.5|162|164.46|161.96|10
1623529440000|2021-06-12 20:24:00|164.5|162|164.5|162|164.5|162|164.5|162|1
1623529450000|2021-06-12 20:24:10|164.51|162.01|164.39|161.89|164.51|162.01|164.39|161.89|21
1623529460000|2021-06-12 20:24:20|164.4|161.9|164.44|161.94|164.45|161.95|164.4|161.9|12
1623529470000|2021-06-12 20:24:30|164.45|161.95|164.41|161.91|164.46|161.96|164.41|161.91|12
1623529480000|2021-06-12 20:24:40|164.42|161.92|164.42|161.92|164.43|161.93|164.41|161.91|11
1623529490000|2021-06-12 20:24:50|164.43|161.93|164.43|161.93|164.44|161.94|164.42|161.92|13
1623529500000|2021-06-12 20:25:00|164.44|161.94|164.47|161.97|164.47|161.97|164.43|161.93|19
1623529510000|2021-06-12 20:25:10|164.48|161.98|164.46|161.96|164.48|161.98|164.45|161.95|15
1623529520000|2021-06-12 20:25:20|164.47|161.97|164.47|161.97|164.48|161.98|164.46|161.96|11
1623529530000|2021-06-12 20:25:30|164.45|161.95|164.46|161.96|164.47|161.97|164.45|161.95|14
1623529540000|2021-06-12 20:25:40|164.47|161.97|164.47|161.97|164.47|161.97|164.46|161.96|9
1623529550000|2021-06-12 20:25:50|164.46|161.96|164.49|161.99|164.5|162|164.46|161.96|7
1623529560000|2021-06-12 20:26:00|164.48|161.98|164.47|161.97|164.48|161.98|164.46|161.96|10
1623529570000|2021-06-12 20:26:10|164.46|161.96|164.41|161.91|164.46|161.96|164.41|161.91|9
1623529580000|2021-06-12 20:26:20|164.4|161.9|164.38|161.88|164.4|161.9|164.37|161.87|11
1623529590000|2021-06-12 20:26:30|164.37|161.87|164.35|161.85|164.37|161.87|164.34|161.84|4
1623529600000|2021-06-12 20:26:40|164.33|161.83|164.33|161.83|164.35|161.85|164.32|161.82|13
1623529610000|2021-06-12 20:26:50|164.34|161.84|164.33|161.83|164.34|161.84|164.32|161.82|4
1623529620000|2021-06-12 20:27:00|164.34|161.84|164.4|161.9|164.4|161.9|164.33|161.83|16
1623529630000|2021-06-12 20:27:10|164.39|161.89|164.34|161.84|164.39|161.89|164.34|161.84|9
1623529640000|2021-06-12 20:27:20|164.35|161.85|164.34|161.84|164.36|161.86|164.32|161.82|15
1623529650000|2021-06-12 20:27:30|164.35|161.85|164.34|161.84|164.35|161.85|164.31|161.81|11
1623529660000|2021-06-12 20:27:40|164.35|161.85|164.32|161.82|164.35|161.85|164.32|161.82|8
1623529670000|2021-06-12 20:27:50|164.33|161.83|164.28|161.78|164.33|161.83|164.27|161.77|8
1623529680000|2021-06-12 20:28:00|164.29|161.79|164.28|161.78|164.31|161.81|164.28|161.78|11
1623529690000|2021-06-12 20:28:10|164.29|161.79|164.22|161.72|164.29|161.79|164.22|161.72|13
1623529700000|2021-06-12 20:28:20|164.23|161.73|164.22|161.72|164.23|161.73|164.21|161.71|14
1623529710000|2021-06-12 20:28:30|164.21|161.71|164.2|161.7|164.21|161.71|164.2|161.7|10
1623529720000|2021-06-12 20:28:40|164.17|161.67|164.21|161.71|164.21|161.71|164.17|161.67|6
1623529730000|2021-06-12 20:28:50|164.22|161.72|164.2|161.7|164.22|161.72|164.19|161.69|6
1623529740000|2021-06-12 20:29:00|164.19|161.69|164.17|161.67|164.19|161.69|164.16|161.66|10
1623529750000|2021-06-12 20:29:10|164.16|161.66|164.08|161.58|164.17|161.67|164.08|161.58|13
1623529760000|2021-06-12 20:29:20|164.07|161.57|164.06|161.56|164.07|161.57|164.06|161.56|8
1623529770000|2021-06-12 20:29:30|164.05|161.55|164|161.5|164.05|161.55|164|161.5|6
1623529780000|2021-06-12 20:29:40|164.01|161.51|164.04|161.54|164.05|161.55|164|161.5|8
1623529790000|2021-06-12 20:29:50|164.03|161.53|164.02|161.52|164.03|161.53|164.01|161.51|4
1623529800000|2021-06-12 20:30:00|164.03|161.53|164.02|161.52|164.03|161.53|164.01|161.51|14
1623529810000|2021-06-12 20:30:10|164.03|161.53|164.07|161.57|164.08|161.58|164.02|161.52|12
1623529820000|2021-06-12 20:30:20|164.08|161.58|164.11|161.61|164.12|161.62|164.05|161.55|14
1623529830000|2021-06-12 20:30:30|164.12|161.62|164.09|161.59|164.12|161.62|164.09|161.59|8
1623529840000|2021-06-12 20:30:40|164.08|161.58|164.09|161.59|164.13|161.63|164.08|161.58|14
1623529850000|2021-06-12 20:30:50|164.1|161.6|164.14|161.64|164.14|161.64|164.1|161.6|11
1623529860000|2021-06-12 20:31:00|164.15|161.65|164.16|161.66|164.19|161.69|164.15|161.65|14
1623529870000|2021-06-12 20:31:10|164.17|161.67|164.18|161.68|164.18|161.68|164.15|161.65|13
1623529880000|2021-06-12 20:31:20|164.19|161.69|164.19|161.69|164.23|161.73|164.18|161.68|12
1623529890000|2021-06-12 20:31:30|164.18|161.68|164.18|161.68|164.19|161.69|164.15|161.65|21
1623529900000|2021-06-12 20:31:40|164.19|161.69|164.23|161.73|164.23|161.73|164.19|161.69|11
1623529910000|2021-06-12 20:31:50|164.24|161.74|164.25|161.75|164.25|161.75|164.22|161.72|15
1623529920000|2021-06-12 20:32:00|164.24|161.74|164.22|161.72|164.24|161.74|164.22|161.72|7
1623529930000|2021-06-12 20:32:10|164.23|161.73|164.22|161.72|164.24|161.74|164.21|161.71|10
1623529940000|2021-06-12 20:32:20|164.21|161.71|164.22|161.72|164.23|161.73|164.21|161.71|6
1623529950000|2021-06-12 20:32:30|164.23|161.73|164.28|161.78|164.29|161.79|164.23|161.73|15
1623529960000|2021-06-12 20:32:40|164.27|161.77|164.27|161.77|164.29|161.79|164.27|161.77|9
1623529970000|2021-06-12 20:32:50|164.28|161.78|164.24|161.74|164.29|161.79|164.23|161.73|10
1623529980000|2021-06-12 20:33:00|164.25|161.75|164.29|161.79|164.29|161.79|164.24|161.74|17
1623529990000|2021-06-12 20:33:10|164.3|161.8|164.52|162.02|164.52|162.02|164.25|161.75|23
1623530000000|2021-06-12 20:33:20|164.53|162.03|164.5|162|164.53|162.03|164.42|161.92|25
1623530010000|2021-06-12 20:33:30|164.49|161.99|164.41|161.91|164.5|162|164.41|161.91|16
1623530020000|2021-06-12 20:33:40|164.42|161.92|164.4|161.9|164.45|161.95|164.4|161.9|10
1623530030000|2021-06-12 20:33:50|164.39|161.89|164.35|161.85|164.4|161.9|164.35|161.85|12
1623530040000|2021-06-12 20:34:00|164.32|161.82|164.24|161.74|164.32|161.82|164.23|161.73|14
1623530050000|2021-06-12 20:34:10|164.25|161.75|164.31|161.81|164.31|161.81|164.24|161.74|13
1623530060000|2021-06-12 20:34:20|164.36|161.86|164.41|161.91|164.44|161.94|164.35|161.85|19
1623530070000|2021-06-12 20:34:30|164.39|161.89|164.38|161.88|164.4|161.9|164.36|161.86|16
1623530080000|2021-06-12 20:34:40|164.39|161.89|164.37|161.87|164.42|161.92|164.35|161.85|18
1623530090000|2021-06-12 20:34:50|164.38|161.88|164.42|161.92|164.42|161.92|164.37|161.87|19
1623530100000|2021-06-12 20:35:00|164.41|161.91|164.4|161.9|164.42|161.92|164.37|161.87|18
1623530110000|2021-06-12 20:35:10|164.39|161.89|164.35|161.85|164.4|161.9|164.34|161.84|13
1623530120000|2021-06-12 20:35:20|164.36|161.86|164.32|161.82|164.36|161.86|164.32|161.82|9
1623530130000|2021-06-12 20:35:30|164.33|161.83|164.35|161.85|164.35|161.85|164.33|161.83|5
1623530140000|2021-06-12 20:35:40|164.36|161.86|164.33|161.83|164.36|161.86|164.32|161.82|15
1623530150000|2021-06-12 20:35:50|164.34|161.84|164.31|161.81|164.34|161.84|164.31|161.81|8
1623530160000|2021-06-12 20:36:00|164.28|161.78|164.14|161.64|164.28|161.78|164.14|161.64|9
1623530170000|2021-06-12 20:36:10|164.13|161.63|164.14|161.64|164.15|161.65|164.13|161.63|12
1623530180000|2021-06-12 20:36:20|164.15|161.65|164.13|161.63|164.15|161.65|164.12|161.62|11
1623530190000|2021-06-12 20:36:30|164.12|161.62|164.1|161.6|164.12|161.62|164.05|161.55|16
1623530200000|2021-06-12 20:36:40|164.09|161.59|164.08|161.58|164.14|161.64|164.08|161.58|21
1623530210000|2021-06-12 20:36:50|164.09|161.59|164.05|161.55|164.09|161.59|164.05|161.55|10
1623530220000|2021-06-12 20:37:00|164.06|161.56|163.95|161.45|164.06|161.56|163.95|161.45|15
1623530230000|2021-06-12 20:37:10|163.94|161.44|163.84|161.34|163.96|161.46|163.81|161.31|17
1623530240000|2021-06-12 20:37:20|163.85|161.35|163.74|161.24|163.85|161.35|163.74|161.24|13
1623530250000|2021-06-12 20:37:30|163.73|161.23|163.73|161.23|163.74|161.24|163.72|161.22|11
1623530260000|2021-06-12 20:37:40|163.68|161.18|163.6|161.1|163.68|161.18|163.58|161.08|20
1623530270000|2021-06-12 20:37:50|163.59|161.09|163.61|161.11|163.66|161.16|163.59|161.09|20
1623530280000|2021-06-12 20:38:00|163.6|161.1|163.52|161.02|163.61|161.11|163.52|161.02|18
1623530290000|2021-06-12 20:38:10|163.51|161.01|163.37|160.87|163.51|161.01|163.37|160.87|19
1623530300000|2021-06-12 20:38:20|163.36|160.86|163.34|160.84|163.37|160.87|163.28|160.78|16
1623530310000|2021-06-12 20:38:30|163.35|160.85|163.25|160.75|163.35|160.85|163.25|160.75|16
1623530320000|2021-06-12 20:38:40|163.24|160.74|163.47|160.97|163.47|160.97|163.24|160.74|22
1623530330000|2021-06-12 20:38:50|163.46|160.96|163.4|160.9|163.47|160.97|163.39|160.89|14
1623530340000|2021-06-12 20:39:00|163.42|160.92|163.33|160.83|163.42|160.92|163.33|160.83|15
1623530350000|2021-06-12 20:39:10|163.31|160.81|163.33|160.83|163.33|160.83|163.28|160.78|17
1623530360000|2021-06-12 20:39:20|163.34|160.84|163.41|160.91|163.42|160.92|163.34|160.84|12
1623530370000|2021-06-12 20:39:30|163.42|160.92|163.45|160.95|163.47|160.97|163.42|160.92|22
1623530380000|2021-06-12 20:39:40|163.48|160.98|163.48|160.98|163.5|161|163.44|160.94|18
1623530390000|2021-06-12 20:39:50|163.47|160.97|163.5|161|163.5|161|163.46|160.96|9
1623530400000|2021-06-12 20:40:00|163.51|161.01|163.54|161.04|163.55|161.05|163.49|160.99|18
1623530410000|2021-06-12 20:40:10|163.56|161.06|163.64|161.14|163.64|161.14|163.56|161.06|17
1623530420000|2021-06-12 20:40:20|163.65|161.15|163.65|161.15|163.65|161.15|163.63|161.13|6
1623530430000|2021-06-12 20:40:30|163.69|161.19|163.69|161.19|163.7|161.2|163.69|161.19|5
1623530440000|2021-06-12 20:40:40|163.68|161.18|163.64|161.14|163.69|161.19|163.62|161.12|13
1623530450000|2021-06-12 20:40:50|163.63|161.13|163.69|161.19|163.69|161.19|163.63|161.13|13
1623530460000|2021-06-12 20:41:00|163.68|161.18|163.75|161.25|163.75|161.25|163.68|161.18|14
1623530470000|2021-06-12 20:41:10|163.74|161.24|163.73|161.23|163.75|161.25|163.73|161.23|8
1623530480000|2021-06-12 20:41:20|163.74|161.24|163.83|161.33|163.83|161.33|163.74|161.24|13
1623530490000|2021-06-12 20:41:30|163.82|161.32|163.88|161.38|163.88|161.38|163.82|161.32|19
1623530500000|2021-06-12 20:41:40|163.89|161.39|163.96|161.46|163.97|161.47|163.89|161.39|13
1623530510000|2021-06-12 20:41:50|163.97|161.47|163.98|161.48|163.98|161.48|163.96|161.46|10
1623530520000|2021-06-12 20:42:00|163.97|161.47|164.02|161.52|164.02|161.52|163.96|161.46|10
1623530530000|2021-06-12 20:42:10|164.01|161.51|164.03|161.53|164.05|161.55|163.98|161.48|17
1623530540000|2021-06-12 20:42:20|164.02|161.52|163.99|161.49|164.02|161.52|163.97|161.47|14
1623530550000|2021-06-12 20:42:30|163.98|161.48|163.91|161.41|163.98|161.48|163.91|161.41|15
1623530560000|2021-06-12 20:42:40|163.92|161.42|163.89|161.39|163.92|161.42|163.88|161.38|7
1623530570000|2021-06-12 20:42:50|163.9|161.4|163.79|161.29|163.9|161.4|163.78|161.28|18
1623530580000|2021-06-12 20:43:00|163.78|161.28|163.83|161.33|163.83|161.33|163.77|161.27|18
1623530590000|2021-06-12 20:43:10|163.84|161.34|163.93|161.43|163.94|161.44|163.83|161.33|15
1623530600000|2021-06-12 20:43:20|163.94|161.44|163.89|161.39|163.94|161.44|163.86|161.36|18
1623530610000|2021-06-12 20:43:30|163.88|161.38|163.88|161.38|163.91|161.41|163.86|161.36|13
1623530620000|2021-06-12 20:43:40|163.86|161.36|163.9|161.4|163.9|161.4|163.86|161.36|15
1623530630000|2021-06-12 20:43:50|163.89|161.39|163.76|161.26|163.89|161.39|163.71|161.21|18
1623530640000|2021-06-12 20:44:00|163.77|161.27|163.68|161.18|163.77|161.27|163.68|161.18|8
1623530650000|2021-06-12 20:44:10|163.67|161.17|163.62|161.12|163.67|161.17|163.62|161.12|2
1623530660000|2021-06-12 20:44:20|163.61|161.11|163.57|161.07|163.62|161.12|163.57|161.07|16
1623530670000|2021-06-12 20:44:30|163.6|161.1|163.56|161.06|163.6|161.1|163.55|161.05|9
1623530680000|2021-06-12 20:44:40|163.55|161.05|163.57|161.07|163.57|161.07|163.54|161.04|14
1623530690000|2021-06-12 20:44:50|163.56|161.06|163.62|161.12|163.62|161.12|163.56|161.06|7
1623530700000|2021-06-12 20:45:00|163.63|161.13|163.5|161|163.63|161.13|163.5|161|17
1623530710000|2021-06-12 20:45:10|163.51|161.01|163.58|161.08|163.59|161.09|163.51|161.01|14
1623530720000|2021-06-12 20:45:20|163.59|161.09|163.59|161.09|163.59|161.09|163.57|161.07|11
1623530730000|2021-06-12 20:45:30|163.6|161.1|163.63|161.13|163.64|161.14|163.59|161.09|12
1623530740000|2021-06-12 20:45:40|163.62|161.12|163.64|161.14|163.65|161.15|163.62|161.12|13
1623530750000|2021-06-12 20:45:50|163.65|161.15|163.78|161.28|163.78|161.28|163.65|161.15|8
1623530760000|2021-06-12 20:46:00|163.79|161.29|163.87|161.37|163.89|161.39|163.78|161.28|16
1623530770000|2021-06-12 20:46:10|163.88|161.38|163.91|161.41|163.91|161.41|163.88|161.38|8
1623530780000|2021-06-12 20:46:20|163.92|161.42|163.95|161.45|163.95|161.45|163.92|161.42|3
1623530790000|2021-06-12 20:46:30|163.94|161.44|163.99|161.49|164|161.5|163.93|161.43|10
1623530800000|2021-06-12 20:46:40|163.98|161.48|163.95|161.45|163.99|161.49|163.95|161.45|6
1623530810000|2021-06-12 20:46:50|163.94|161.44|163.94|161.44|163.95|161.45|163.92|161.42|15
1623530820000|2021-06-12 20:47:00|163.93|161.43|163.95|161.45|163.96|161.46|163.93|161.43|9
1623530830000|2021-06-12 20:47:10|163.96|161.46|163.96|161.46|163.97|161.47|163.95|161.45|9
1623530840000|2021-06-12 20:47:20|163.97|161.47|163.96|161.46|163.97|161.47|163.96|161.46|6
1623530850000|2021-06-12 20:47:30|163.97|161.47|163.95|161.45|163.97|161.47|163.9|161.4|11
1623530860000|2021-06-12 20:47:40|163.94|161.44|163.9|161.4|163.94|161.44|163.85|161.35|18
1623530870000|2021-06-12 20:47:50|163.89|161.39|163.9|161.4|163.91|161.41|163.89|161.39|6
1623530880000|2021-06-12 20:48:00|163.89|161.39|163.82|161.32|163.9|161.4|163.82|161.32|22
1623530890000|2021-06-12 20:48:10|163.81|161.31|163.73|161.23|163.82|161.32|163.73|161.23|13
1623530900000|2021-06-12 20:48:20|163.74|161.24|163.8|161.3|163.81|161.31|163.72|161.22|17
1623530910000|2021-06-12 20:48:30|163.81|161.31|163.75|161.25|163.81|161.31|163.73|161.23|14
1623530920000|2021-06-12 20:48:40|163.76|161.26|163.88|161.38|163.89|161.39|163.76|161.26|23
1623530930000|2021-06-12 20:48:50|163.89|161.39|163.93|161.43|163.94|161.44|163.87|161.37|11
1623530940000|2021-06-12 20:49:00|163.94|161.44|163.92|161.42|163.94|161.44|163.92|161.42|9
1623530950000|2021-06-12 20:49:10|163.93|161.43|163.93|161.43|163.93|161.43|163.92|161.42|3
1623530960000|2021-06-12 20:49:20|163.92|161.42|163.88|161.38|163.92|161.42|163.83|161.33|18
1623530970000|2021-06-12 20:49:30|163.87|161.37|163.83|161.33|163.88|161.38|163.82|161.32|7
1623530980000|2021-06-12 20:49:40|163.82|161.32|163.78|161.28|163.82|161.32|163.78|161.28|13
1623530990000|2021-06-12 20:49:50|163.77|161.27|163.73|161.23|163.77|161.27|163.71|161.21|18
1623531000000|2021-06-12 20:50:00|163.72|161.22|163.78|161.28|163.8|161.3|163.72|161.22|18
1623531010000|2021-06-12 20:50:10|163.77|161.27|163.79|161.29|163.81|161.31|163.77|161.27|9
1623531020000|2021-06-12 20:50:20|163.81|161.31|163.87|161.37|163.87|161.37|163.8|161.3|10
1623531030000|2021-06-12 20:50:30|163.88|161.38|163.87|161.37|163.9|161.4|163.86|161.36|13
1623531040000|2021-06-12 20:50:40|163.88|161.38|163.91|161.41|163.91|161.41|163.87|161.37|12
1623531050000|2021-06-12 20:50:50|163.9|161.4|163.93|161.43|163.94|161.44|163.89|161.39|18
1623531060000|2021-06-12 20:51:00|163.92|161.42|164.09|161.59|164.09|161.59|163.92|161.42|18
1623531070000|2021-06-12 20:51:10|164.07|161.57|164.02|161.52|164.11|161.61|164|161.5|12
1623531080000|2021-06-12 20:51:20|164.01|161.51|163.97|161.47|164.02|161.52|163.96|161.46|11
1623531090000|2021-06-12 20:51:30|163.98|161.48|163.99|161.49|164|161.5|163.98|161.48|6
1623531100000|2021-06-12 20:51:40|164|161.5|164.02|161.52|164.03|161.53|163.99|161.49|10
1623531110000|2021-06-12 20:51:50|164|161.5|164.01|161.51|164.02|161.52|163.98|161.48|14
1623531120000|2021-06-12 20:52:00|164.02|161.52|163.99|161.49|164.02|161.52|163.98|161.48|10
1623531130000|2021-06-12 20:52:10|163.98|161.48|163.94|161.44|163.99|161.49|163.91|161.41|10
1623531140000|2021-06-12 20:52:20|163.92|161.42|163.91|161.41|163.93|161.43|163.9|161.4|10
1623531150000|2021-06-12 20:52:30|163.9|161.4|163.87|161.37|163.93|161.43|163.86|161.36|18
1623531160000|2021-06-12 20:52:40|163.86|161.36|163.82|161.32|163.86|161.36|163.8|161.3|17
1623531170000|2021-06-12 20:52:50|163.81|161.31|163.83|161.33|163.84|161.34|163.81|161.31|9
1623531180000|2021-06-12 20:53:00|163.82|161.32|163.83|161.33|163.84|161.34|163.82|161.32|13
1623531190000|2021-06-12 20:53:10|163.84|161.34|163.89|161.39|163.89|161.39|163.84|161.34|6
1623531200000|2021-06-12 20:53:20|163.9|161.4|163.93|161.43|163.93|161.43|163.89|161.39|8
1623531210000|2021-06-12 20:53:30|163.94|161.44|163.91|161.41|163.96|161.46|163.9|161.4|14
1623531220000|2021-06-12 20:53:40|163.9|161.4|163.89|161.39|163.9|161.4|163.88|161.38|14
1623531230000|2021-06-12 20:53:50|163.9|161.4|163.95|161.45|164|161.5|163.89|161.39|20
1623531240000|2021-06-12 20:54:00|163.94|161.44|164|161.5|164|161.5|163.94|161.44|14
1623531250000|2021-06-12 20:54:10|163.98|161.48|163.99|161.49|164|161.5|163.98|161.48|14
1623531260000|2021-06-12 20:54:20|163.98|161.48|163.97|161.47|164.04|161.54|163.97|161.47|19
1623531270000|2021-06-12 20:54:30|163.98|161.48|163.92|161.42|163.98|161.48|163.92|161.42|18
1623531280000|2021-06-12 20:54:40|163.93|161.43|163.92|161.42|163.94|161.44|163.92|161.42|13
1623531290000|2021-06-12 20:54:50|163.91|161.41|163.88|161.38|163.95|161.45|163.88|161.38|17
1623531300000|2021-06-12 20:55:00|163.87|161.37|163.89|161.39|163.9|161.4|163.87|161.37|9
1623531310000|2021-06-12 20:55:10|163.9|161.4|163.89|161.39|163.93|161.43|163.89|161.39|11
1623531320000|2021-06-12 20:55:20|163.91|161.41|163.9|161.4|163.91|161.41|163.89|161.39|10
1623531330000|2021-06-12 20:55:30|163.88|161.38|163.88|161.38|163.9|161.4|163.88|161.38|15
1623531340000|2021-06-12 20:55:40|163.89|161.39|163.9|161.4|163.9|161.4|163.88|161.38|10
1623531350000|2021-06-12 20:55:50|163.89|161.39|163.88|161.38|163.89|161.39|163.88|161.38|6
1623531360000|2021-06-12 20:56:00|163.89|161.39|163.82|161.32|163.89|161.39|163.81|161.31|9
1623531370000|2021-06-12 20:56:10|163.81|161.31|163.81|161.31|163.82|161.32|163.8|161.3|11
1623531380000|2021-06-12 20:56:20|163.82|161.32|163.81|161.31|163.82|161.32|163.81|161.31|8
1623531390000|2021-06-12 20:56:30|163.8|161.3|163.82|161.32|163.82|161.32|163.8|161.3|5
1623531400000|2021-06-12 20:56:40|163.81|161.31|163.85|161.35|163.87|161.37|163.81|161.31|9
1623531410000|2021-06-12 20:56:50|163.83|161.33|163.84|161.34|163.84|161.34|163.81|161.31|11
1623531420000|2021-06-12 20:57:00|163.83|161.33|163.89|161.39|163.89|161.39|163.83|161.33|12
1623531430000|2021-06-12 20:57:10|163.88|161.38|163.89|161.39|163.9|161.4|163.87|161.37|13
1623531440000|2021-06-12 20:57:20|163.88|161.38|163.92|161.42|163.92|161.42|163.88|161.38|13
1623531450000|2021-06-12 20:57:30|163.93|161.43|163.91|161.41|163.93|161.43|163.91|161.41|9
1623531460000|2021-06-12 20:57:40|163.9|161.4|163.91|161.41|163.92|161.42|163.9|161.4|4
1623531470000|2021-06-12 20:57:50|163.9|161.4|163.9|161.4|163.91|161.41|163.9|161.4|5
1623531480000|2021-06-12 20:58:00|163.89|161.39|163.83|161.33|163.89|161.39|163.82|161.32|16
1623531490000|2021-06-12 20:58:10|163.82|161.32|163.82|161.32|163.83|161.33|163.81|161.31|5
1623531500000|2021-06-12 20:58:20|163.83|161.33|163.85|161.35|163.85|161.35|163.82|161.32|13
1623531510000|2021-06-12 20:58:30|163.84|161.34|163.82|161.32|163.85|161.35|163.82|161.32|10
1623531520000|2021-06-12 20:58:40|163.83|161.33|163.79|161.29|163.83|161.33|163.79|161.29|7
1623531530000|2021-06-12 20:58:50|163.77|161.27|163.78|161.28|163.78|161.28|163.76|161.26|8
1623531540000|2021-06-12 20:59:00|163.77|161.27|163.74|161.24|163.77|161.27|163.73|161.23|7
1623531550000|2021-06-12 20:59:10|163.76|161.26|163.73|161.23|163.76|161.26|163.73|161.23|4
1623531560000|2021-06-12 20:59:20|163.72|161.22|163.73|161.23|163.73|161.23|163.72|161.22|6
1623531570000|2021-06-12 20:59:30|163.7|161.2|163.71|161.21|163.71|161.21|163.69|161.19|8
1623531580000|2021-06-12 20:59:40|163.72|161.22|163.72|161.22|163.73|161.23|163.71|161.21|15
1623531590000|2021-06-12 20:59:50|163.73|161.23|163.77|161.27|163.78|161.28|163.72|161.22|15
1623531600000|2021-06-12 21:00:00|163.78|161.28|163.75|161.25|163.87|161.37|163.75|161.25|20
1623531610000|2021-06-12 21:00:10|163.74|161.24|163.79|161.29|163.8|161.3|163.74|161.24|15
1623531620000|2021-06-12 21:00:20|163.77|161.27|163.77|161.27|163.78|161.28|163.74|161.24|11
1623531630000|2021-06-12 21:00:30|163.78|161.28|163.74|161.24|163.78|161.28|163.74|161.24|9
1623531640000|2021-06-12 21:00:40|163.75|161.25|163.76|161.26|163.76|161.26|163.74|161.24|8
1623531650000|2021-06-12 21:00:50|163.75|161.25|163.74|161.24|163.75|161.25|163.73|161.23|8
1623531660000|2021-06-12 21:01:00|163.75|161.25|163.76|161.26|163.78|161.28|163.73|161.23|11
1623531670000|2021-06-12 21:01:10|163.77|161.27|163.77|161.27|163.77|161.27|163.76|161.26|5
1623531680000|2021-06-12 21:01:20|163.78|161.28|163.72|161.22|163.78|161.28|163.71|161.21|11
1623531690000|2021-06-12 21:01:30|163.71|161.21|163.71|161.21|163.72|161.22|163.71|161.21|3
1623531700000|2021-06-12 21:01:40|163.72|161.22|163.64|161.14|163.72|161.22|163.64|161.14|10
1623531710000|2021-06-12 21:01:50|163.62|161.12|163.43|160.93|163.62|161.12|163.41|160.91|21
1623531720000|2021-06-12 21:02:00|163.42|160.92|163.56|161.06|163.56|161.06|163.4|160.9|17
1623531730000|2021-06-12 21:02:10|163.57|161.07|163.63|161.13|163.66|161.16|163.57|161.07|13
1623531740000|2021-06-12 21:02:20|163.62|161.12|163.6|161.1|163.62|161.12|163.59|161.09|5
1623531750000|2021-06-12 21:02:30|163.61|161.11|163.64|161.14|163.64|161.14|163.6|161.1|8
1623531760000|2021-06-12 21:02:40|163.63|161.13|163.52|161.02|163.63|161.13|163.52|161.02|13
1623531770000|2021-06-12 21:02:50|163.53|161.03|163.53|161.03|163.54|161.04|163.49|160.99|11
1623531780000|2021-06-12 21:03:00|163.54|161.04|163.54|161.04|163.55|161.05|163.53|161.03|15
1623531790000|2021-06-12 21:03:10|163.55|161.05|163.66|161.16|163.66|161.16|163.55|161.05|16
1623531800000|2021-06-12 21:03:20|163.65|161.15|163.64|161.14|163.68|161.18|163.64|161.14|15
1623531810000|2021-06-12 21:03:30|163.65|161.15|163.65|161.15|163.66|161.16|163.64|161.14|14
1623531820000|2021-06-12 21:03:40|163.64|161.14|163.63|161.13|163.65|161.15|163.62|161.12|14
1623531830000|2021-06-12 21:03:50|163.62|161.12|163.65|161.15|163.65|161.15|163.62|161.12|8
1623531840000|2021-06-12 21:04:00|163.66|161.16|163.67|161.17|163.68|161.18|163.66|161.16|8
1623531850000|2021-06-12 21:04:10|163.68|161.18|163.67|161.17|163.68|161.18|163.64|161.14|17
1623531860000|2021-06-12 21:04:20|163.68|161.18|163.69|161.19|163.7|161.2|163.67|161.17|18
1623531870000|2021-06-12 21:04:30|163.68|161.18|163.68|161.18|163.68|161.18|163.66|161.16|9
1623531880000|2021-06-12 21:04:40|163.69|161.19|163.66|161.16|163.69|161.19|163.66|161.16|4
1623531890000|2021-06-12 21:04:50|163.67|161.17|163.66|161.16|163.67|161.17|163.66|161.16|2
1623531900000|2021-06-12 21:05:00|163.64|161.14|163.6|161.1|163.64|161.14|163.56|161.06|15
1623531910000|2021-06-12 21:05:10|163.59|161.09|163.68|161.18|163.68|161.18|163.59|161.09|15
1623531920000|2021-06-12 21:05:20|163.69|161.19|163.69|161.19|163.73|161.23|163.68|161.18|10
1623531930000|2021-06-12 21:05:30|163.7|161.2|163.74|161.24|163.74|161.24|163.7|161.2|10
1623531940000|2021-06-12 21:05:40|163.75|161.25|163.83|161.33|163.87|161.37|163.75|161.25|16
1623531950000|2021-06-12 21:05:50|163.82|161.32|163.77|161.27|163.82|161.32|163.76|161.26|17
1623531960000|2021-06-12 21:06:00|163.78|161.28|163.85|161.35|163.85|161.35|163.78|161.28|14
1623531970000|2021-06-12 21:06:10|163.86|161.36|163.86|161.36|163.88|161.38|163.86|161.36|6
1623531980000|2021-06-12 21:06:20|163.87|161.37|163.89|161.39|163.9|161.4|163.87|161.37|10
1623531990000|2021-06-12 21:06:30|163.9|161.4|163.92|161.42|163.92|161.42|163.9|161.4|7
1623532000000|2021-06-12 21:06:40|163.91|161.41|163.95|161.45|163.95|161.45|163.91|161.41|5
1623532010000|2021-06-12 21:06:50|163.96|161.46|164|161.5|164|161.5|163.96|161.46|10
1623532020000|2021-06-12 21:07:00|163.99|161.49|163.98|161.48|163.99|161.49|163.98|161.48|6
1623532030000|2021-06-12 21:07:10|163.99|161.49|164.02|161.52|164.04|161.54|163.98|161.48|13
1623532040000|2021-06-12 21:07:20|164|161.5|163.96|161.46|164|161.5|163.95|161.45|19
1623532050000|2021-06-12 21:07:30|163.97|161.47|163.99|161.49|163.99|161.49|163.97|161.47|11
1623532060000|2021-06-12 21:07:40|163.98|161.48|163.97|161.47|163.98|161.48|163.97|161.47|8
1623532070000|2021-06-12 21:07:50|163.98|161.48|163.97|161.47|163.98|161.48|163.97|161.47|14
1623532080000|2021-06-12 21:08:00|163.98|161.48|164.04|161.54|164.05|161.55|163.97|161.47|17
1623532090000|2021-06-12 21:08:10|164.05|161.55|164.06|161.56|164.06|161.56|164.04|161.54|8
1623532100000|2021-06-12 21:08:20|164.05|161.55|164.05|161.55|164.05|161.55|164.05|161.55|1
1623532110000|2021-06-12 21:08:30|164.04|161.54|164.05|161.55|164.05|161.55|164.03|161.53|16
1623532120000|2021-06-12 21:08:40|164.04|161.54|164.07|161.57|164.07|161.57|164.04|161.54|10
1623532130000|2021-06-12 21:08:50|164.06|161.56|164.07|161.57|164.07|161.57|164.06|161.56|6
1623532140000|2021-06-12 21:09:00|164.06|161.56|163.97|161.47|164.06|161.56|163.97|161.47|10
1623532150000|2021-06-12 21:09:10|163.96|161.46|163.93|161.43|163.97|161.47|163.93|161.43|15
1623532160000|2021-06-12 21:09:20|163.92|161.42|163.93|161.43|163.94|161.44|163.92|161.42|6
1623532170000|2021-06-12 21:09:30|163.92|161.42|163.89|161.39|163.92|161.42|163.89|161.39|10
1623532180000|2021-06-12 21:09:40|163.88|161.38|163.88|161.38|163.89|161.39|163.86|161.36|12
1623532190000|2021-06-12 21:09:50|163.87|161.37|163.74|161.24|163.87|161.37|163.72|161.22|16
1623532200000|2021-06-12 21:10:00|163.75|161.25|163.88|161.38|163.88|161.38|163.72|161.22|20
1623532210000|2021-06-12 21:10:10|163.89|161.39|163.86|161.36|163.91|161.41|163.86|161.36|14
1623532220000|2021-06-12 21:10:20|163.85|161.35|164.02|161.52|164.02|161.52|163.85|161.35|17
1623532230000|2021-06-12 21:10:30|164.03|161.53|164.1|161.6|164.1|161.6|164.02|161.52|13
1623532240000|2021-06-12 21:10:40|164.09|161.59|164.14|161.64|164.14|161.64|164.08|161.58|13
1623532250000|2021-06-12 21:10:50|164.13|161.63|164.13|161.63|164.15|161.65|164.12|161.62|8
1623532260000|2021-06-12 21:11:00|164.14|161.64|164.15|161.65|164.15|161.65|164.14|161.64|10
1623532270000|2021-06-12 21:11:10|164.16|161.66|164.44|161.94|164.44|161.94|164.16|161.66|19
1623532280000|2021-06-12 21:11:20|164.45|161.95|164.56|162.06|164.56|162.06|164.45|161.95|11
1623532290000|2021-06-12 21:11:30|164.57|162.07|164.71|162.21|164.74|162.24|164.55|162.05|12
1623532300000|2021-06-12 21:11:40|164.72|162.22|164.74|162.24|164.77|162.27|164.72|162.22|7
1623532310000|2021-06-12 21:11:50|164.75|162.25|164.81|162.31|164.81|162.31|164.74|162.24|10
1623532320000|2021-06-12 21:12:00|164.82|162.32|165|162.5|165|162.5|164.81|162.31|13
1623532330000|2021-06-12 21:12:10|165.03|162.53|165.4|162.9|165.4|162.9|165.03|162.53|19
1623532340000|2021-06-12 21:12:20|165.43|162.93|165.32|162.82|165.58|163.08|165.28|162.78|29
1623532350000|2021-06-12 21:12:30|165.33|162.83|165.19|162.69|165.33|162.83|165.18|162.68|26
1623532360000|2021-06-12 21:12:40|165.2|162.7|165.4|162.9|165.4|162.9|165.2|162.7|26
1623532370000|2021-06-12 21:12:50|165.41|162.91|165.52|163.02|165.52|163.02|165.4|162.9|13
1623532380000|2021-06-12 21:13:00|165.53|163.03|165.39|162.89|165.53|163.03|165.39|162.89|17
1623532390000|2021-06-12 21:13:10|165.4|162.9|165.28|162.78|165.4|162.9|165.28|162.78|22
1623532400000|2021-06-12 21:13:20|165.29|162.79|165.48|162.98|165.48|162.98|165.25|162.75|20
1623532410000|2021-06-12 21:13:30|165.47|162.97|165.55|163.05|165.55|163.05|165.47|162.97|11
1623532420000|2021-06-12 21:13:40|165.52|163.02|165.45|162.95|165.52|163.02|165.45|162.95|15
1623532430000|2021-06-12 21:13:50|165.44|162.94|165.44|162.94|165.45|162.95|165.43|162.93|7
1623532440000|2021-06-12 21:14:00|165.45|162.95|165.46|162.96|165.46|162.96|165.44|162.94|8
1623532450000|2021-06-12 21:14:10|165.47|162.97|165.44|162.94|165.5|163|165.43|162.93|16
1623532460000|2021-06-12 21:14:20|165.43|162.93|165.44|162.94|165.45|162.95|165.43|162.93|8
1623532470000|2021-06-12 21:14:30|165.45|162.95|165.42|162.92|165.45|162.95|165.42|162.92|6
1623532480000|2021-06-12 21:14:40|165.37|162.87|165.29|162.79|165.37|162.87|165.29|162.79|12
1623532490000|2021-06-12 21:14:50|165.3|162.8|165.24|162.74|165.3|162.8|165.24|162.74|9
1623532500000|2021-06-12 21:15:00|165.23|162.73|165.22|162.72|165.24|162.74|165.21|162.71|8
1623532510000|2021-06-12 21:15:10|165.21|162.71|165.2|162.7|165.21|162.71|165.18|162.68|11
1623532520000|2021-06-12 21:15:20|165.21|162.71|165.19|162.69|165.21|162.71|165.19|162.69|7
1623532530000|2021-06-12 21:15:30|165.18|162.68|165.18|162.68|165.18|162.68|165.16|162.66|7
1623532540000|2021-06-12 21:15:40|165.17|162.67|165.16|162.66|165.17|162.67|165.15|162.65|10
1623532550000|2021-06-12 21:15:50|165.15|162.65|165.17|162.67|165.17|162.67|165.15|162.65|7
1623532560000|2021-06-12 21:16:00|165.18|162.68|165.18|162.68|165.18|162.68|165.18|162.68|1
1623532580000|2021-06-12 21:16:20|165.2|162.7|165.31|162.81|165.31|162.81|165.19|162.69|16
1623532590000|2021-06-12 21:16:30|165.3|162.8|165.41|162.91|165.41|162.91|165.3|162.8|15
1623532600000|2021-06-12 21:16:40|165.42|162.92|165.43|162.93|165.44|162.94|165.42|162.92|8
1623532610000|2021-06-12 21:16:50|165.44|162.94|165.44|162.94|165.44|162.94|165.42|162.92|21
1623532620000|2021-06-12 21:17:00|165.43|162.93|165.42|162.92|165.44|162.94|165.41|162.91|10
1623532630000|2021-06-12 21:17:10|165.43|162.93|165.36|162.86|165.43|162.93|165.36|162.86|6
1623532640000|2021-06-12 21:17:20|165.37|162.87|165.37|162.87|165.38|162.88|165.36|162.86|5
1623532650000|2021-06-12 21:17:30|165.36|162.86|165.37|162.87|165.37|162.87|165.36|162.86|4
1623532660000|2021-06-12 21:17:40|165.36|162.86|165.32|162.82|165.36|162.86|165.31|162.81|11
1623532670000|2021-06-12 21:17:50|165.31|162.81|165.27|162.77|165.32|162.82|165.27|162.77|16
1623532680000|2021-06-12 21:18:00|165.26|162.76|165.24|162.74|165.26|162.76|165.23|162.73|7
1623532690000|2021-06-12 21:18:10|165.23|162.73|165.25|162.75|165.25|162.75|165.23|162.73|5
1623532700000|2021-06-12 21:18:20|165.26|162.76|165.33|162.83|165.33|162.83|165.26|162.76|13
1623532710000|2021-06-12 21:18:30|165.34|162.84|165.36|162.86|165.36|162.86|165.34|162.84|3
1623532720000|2021-06-12 21:18:40|165.35|162.85|165.4|162.9|165.41|162.91|165.35|162.85|9
1623532730000|2021-06-12 21:18:50|165.41|162.91|165.41|162.91|165.41|162.91|165.4|162.9|17
1623532740000|2021-06-12 21:19:00|165.4|162.9|165.42|162.92|165.42|162.92|165.4|162.9|6
1623532750000|2021-06-12 21:19:10|165.41|162.91|165.42|162.92|165.42|162.92|165.4|162.9|17
1623532760000|2021-06-12 21:19:20|165.41|162.91|165.39|162.89|165.41|162.91|165.39|162.89|5
1623532770000|2021-06-12 21:19:30|165.41|162.91|165.34|162.84|165.41|162.91|165.33|162.83|10
1623532780000|2021-06-12 21:19:40|165.33|162.83|165.22|162.72|165.34|162.84|165.22|162.72|17
1623532790000|2021-06-12 21:19:50|165.23|162.73|165.17|162.67|165.23|162.73|165.16|162.66|19
1623532800000|2021-06-12 21:20:00|165.16|162.66|165.1|162.6|165.17|162.67|165.1|162.6|12
1623532810000|2021-06-12 21:20:10|165.09|162.59|165.06|162.56|165.1|162.6|165.06|162.56|8
1623532820000|2021-06-12 21:20:20|165.07|162.57|165.03|162.53|165.07|162.57|165.03|162.53|13
1623532830000|2021-06-12 21:20:30|165.04|162.54|165.01|162.51|165.04|162.54|165.01|162.51|8
1623532840000|2021-06-12 21:20:40|165|162.5|165|162.5|165.01|162.51|165|162.5|5
1623532850000|2021-06-12 21:20:50|164.99|162.49|164.98|162.48|165|162.5|164.98|162.48|4
1623532860000|2021-06-12 21:21:00|164.97|162.47|164.97|162.47|164.98|162.48|164.97|162.47|5
1623532870000|2021-06-12 21:21:10|164.98|162.48|164.98|162.48|164.98|162.48|164.97|162.47|11
1623532880000|2021-06-12 21:21:20|164.97|162.47|164.92|162.42|164.97|162.47|164.9|162.4|9
1623532890000|2021-06-12 21:21:30|164.93|162.43|164.89|162.39|164.93|162.43|164.89|162.39|8
1623532900000|2021-06-12 21:21:40|164.85|162.35|164.86|162.36|164.87|162.37|164.85|162.35|4
1623532910000|2021-06-12 21:21:50|164.87|162.37|164.87|162.37|164.87|162.37|164.86|162.36|11
1623532920000|2021-06-12 21:22:00|164.86|162.36|164.79|162.29|164.86|162.36|164.78|162.28|12
1623532930000|2021-06-12 21:22:10|164.78|162.28|164.85|162.35|164.85|162.35|164.78|162.28|11
1623532940000|2021-06-12 21:22:20|164.82|162.32|164.85|162.35|164.85|162.35|164.82|162.32|6
1623532950000|2021-06-12 21:22:30|164.86|162.36|164.88|162.38|164.89|162.39|164.86|162.36|9
1623532960000|2021-06-12 21:22:40|164.87|162.37|164.87|162.37|164.87|162.37|164.87|162.37|1
1623532970000|2021-06-12 21:22:50|164.86|162.36|164.86|162.36|164.87|162.37|164.85|162.35|7
1623532980000|2021-06-12 21:23:00|164.85|162.35|164.75|162.25|164.86|162.36|164.75|162.25|17
1623532990000|2021-06-12 21:23:10|164.76|162.26|164.77|162.27|164.78|162.28|164.76|162.26|4
1623533000000|2021-06-12 21:23:20|164.74|162.24|164.74|162.24|164.76|162.26|164.74|162.24|7
1623533010000|2021-06-12 21:23:30|164.75|162.25|164.78|162.28|164.78|162.28|164.75|162.25|10
1623533020000|2021-06-12 21:23:40|164.77|162.27|164.77|162.27|164.78|162.28|164.77|162.27|3
1623533030000|2021-06-12 21:23:50|164.78|162.28|164.81|162.31|164.82|162.32|164.78|162.28|11
1623533040000|2021-06-12 21:24:00|164.8|162.3|164.75|162.25|164.8|162.3|164.75|162.25|5
1623533050000|2021-06-12 21:24:10|164.76|162.26|164.78|162.28|164.79|162.29|164.76|162.26|5
1623533060000|2021-06-12 21:24:20|164.77|162.27|164.76|162.26|164.77|162.27|164.76|162.26|2
1623533070000|2021-06-12 21:24:30|164.77|162.27|164.76|162.26|164.77|162.27|164.76|162.26|6
1623533080000|2021-06-12 21:24:40|164.77|162.27|164.81|162.31|164.81|162.31|164.77|162.27|6
1623533090000|2021-06-12 21:24:50|164.82|162.32|164.82|162.32|164.83|162.33|164.81|162.31|5
1623533100000|2021-06-12 21:25:00|164.83|162.33|164.84|162.34|164.84|162.34|164.82|162.32|8
1623533110000|2021-06-12 21:25:10|164.83|162.33|164.86|162.36|164.86|162.36|164.83|162.33|10
1623533120000|2021-06-12 21:25:20|164.85|162.35|164.86|162.36|164.86|162.36|164.83|162.33|10
1623533130000|2021-06-12 21:25:30|164.87|162.37|164.9|162.4|164.91|162.41|164.87|162.37|6
1623533140000|2021-06-12 21:25:40|164.91|162.41|164.91|162.41|164.91|162.41|164.91|162.41|1
1623533150000|2021-06-12 21:25:50|164.92|162.42|164.93|162.43|164.93|162.43|164.91|162.41|4
1623533160000|2021-06-12 21:26:00|164.94|162.44|164.97|162.47|164.97|162.47|164.94|162.44|5
1623533170000|2021-06-12 21:26:10|164.98|162.48|164.98|162.48|164.98|162.48|164.97|162.47|7
1623533180000|2021-06-12 21:26:20|165|162.5|165.01|162.51|165.01|162.51|165|162.5|2
1623533190000|2021-06-12 21:26:30|165|162.5|165.01|162.51|165.01|162.51|165|162.5|2
1623533200000|2021-06-12 21:26:40|165.02|162.52|164.95|162.45|165.02|162.52|164.95|162.45|7
1623533210000|2021-06-12 21:26:50|164.94|162.44|164.95|162.45|164.95|162.45|164.94|162.44|4
1623533220000|2021-06-12 21:27:00|164.94|162.44|164.93|162.43|164.94|162.44|164.92|162.42|9
1623533230000|2021-06-12 21:27:10|164.92|162.42|164.93|162.43|164.93|162.43|164.92|162.42|8
1623533240000|2021-06-12 21:27:20|164.92|162.42|164.92|162.42|164.94|162.44|164.92|162.42|9
1623533250000|2021-06-12 21:27:30|164.91|162.41|164.9|162.4|164.92|162.42|164.9|162.4|8
1623533260000|2021-06-12 21:27:40|164.93|162.43|164.94|162.44|164.95|162.45|164.92|162.42|9
1623533270000|2021-06-12 21:27:50|164.93|162.43|164.89|162.39|164.93|162.43|164.88|162.38|6
1623533280000|2021-06-12 21:28:00|164.88|162.38|164.89|162.39|164.9|162.4|164.87|162.37|8
1623533290000|2021-06-12 21:28:10|164.9|162.4|164.88|162.38|164.9|162.4|164.88|162.38|3
1623533300000|2021-06-12 21:28:20|164.89|162.39|164.86|162.36|164.89|162.39|164.86|162.36|6
1623533310000|2021-06-12 21:28:30|164.88|162.38|164.88|162.38|164.89|162.39|164.87|162.37|5
1623533320000|2021-06-12 21:28:40|164.89|162.39|164.9|162.4|164.9|162.4|164.89|162.39|2
1623533330000|2021-06-12 21:28:50|164.88|162.38|164.85|162.35|164.89|162.39|164.85|162.35|7
1623533340000|2021-06-12 21:29:00|164.86|162.36|164.86|162.36|164.87|162.37|164.86|162.36|3
1623533360000|2021-06-12 21:29:20|164.87|162.37|164.9|162.4|164.9|162.4|164.87|162.37|6
1623533380000|2021-06-12 21:29:40|164.89|162.39|164.9|162.4|164.9|162.4|164.89|162.39|4
1623533390000|2021-06-12 21:29:50|164.89|162.39|164.89|162.39|164.9|162.4|164.89|162.39|5
1623533400000|2021-06-12 21:30:00|164.88|162.38|164.85|162.35|164.88|162.38|164.85|162.35|6
1623533410000|2021-06-12 21:30:10|164.86|162.36|164.86|162.36|164.86|162.36|164.85|162.35|3
1623533420000|2021-06-12 21:30:20|164.85|162.35|164.85|162.35|164.86|162.36|164.85|162.35|5
1623533430000|2021-06-12 21:30:30|164.83|162.33|164.83|162.33|164.83|162.33|164.82|162.32|5
1623533440000|2021-06-12 21:30:40|164.82|162.32|164.82|162.32|164.83|162.33|164.82|162.32|3
1623533450000|2021-06-12 21:30:50|164.81|162.31|164.81|162.31|164.82|162.32|164.8|162.3|5
1623533460000|2021-06-12 21:31:00|164.8|162.3|164.8|162.3|164.8|162.3|164.8|162.3|1
1623533470000|2021-06-12 21:31:10|164.81|162.31|164.81|162.31|164.81|162.31|164.81|162.31|1
1623533480000|2021-06-12 21:31:20|164.8|162.3|164.79|162.29|164.8|162.3|164.79|162.29|2
1623533490000|2021-06-12 21:31:30|164.8|162.3|164.78|162.28|164.8|162.3|164.78|162.28|7
1623533500000|2021-06-12 21:31:40|164.77|162.27|164.76|162.26|164.77|162.27|164.76|162.26|4
1623533510000|2021-06-12 21:31:50|164.77|162.27|164.77|162.27|164.77|162.27|164.76|162.26|3
1623533520000|2021-06-12 21:32:00|164.76|162.26|164.77|162.27|164.77|162.27|164.76|162.26|4
1623533530000|2021-06-12 21:32:10|164.76|162.26|164.77|162.27|164.77|162.27|164.76|162.26|2
1623533540000|2021-06-12 21:32:20|164.76|162.26|164.38|161.88|164.77|162.27|164.38|161.88|22
1623533550000|2021-06-12 21:32:30|164.39|161.89|164.27|161.77|164.39|161.89|164.27|161.77|11
1623533560000|2021-06-12 21:32:40|164.26|161.76|164.26|161.76|164.26|161.76|164.25|161.75|3
1623533570000|2021-06-12 21:32:50|164.25|161.75|164.17|161.67|164.26|161.76|164.17|161.67|9
1623533580000|2021-06-12 21:33:00|164.15|161.65|164.04|161.54|164.15|161.65|164.04|161.54|16
1623533590000|2021-06-12 21:33:10|164.03|161.53|164.03|161.53|164.04|161.54|164.02|161.52|8
1623533600000|2021-06-12 21:33:20|164.04|161.54|164.16|161.66|164.16|161.66|164.04|161.54|15
1623533610000|2021-06-12 21:33:30|164.18|161.68|164.2|161.7|164.2|161.7|164.18|161.68|10
1623533620000|2021-06-12 21:33:40|164.21|161.71|164.2|161.7|164.22|161.72|164.19|161.69|16
1623533630000|2021-06-12 21:33:50|164.21|161.71|164.34|161.84|164.35|161.85|164.2|161.7|17
1623533640000|2021-06-12 21:34:00|164.36|161.86|164.37|161.87|164.37|161.87|164.36|161.86|6
1623533650000|2021-06-12 21:34:10|164.36|161.86|164.24|161.74|164.37|161.87|164.24|161.74|12
1623533660000|2021-06-12 21:34:20|164.25|161.75|164.25|161.75|164.26|161.76|164.25|161.75|5
1623533670000|2021-06-12 21:34:30|164.24|161.74|164.21|161.71|164.25|161.75|164.21|161.71|6
1623533680000|2021-06-12 21:34:40|164.22|161.72|164.17|161.67|164.22|161.72|164.16|161.66|4
1623533690000|2021-06-12 21:34:50|164.16|161.66|164.18|161.68|164.18|161.68|164.15|161.65|7
1623533700000|2021-06-12 21:35:00|164.17|161.67|164.16|161.66|164.17|161.67|164.15|161.65|4
1623533710000|2021-06-12 21:35:10|164.15|161.65|164.16|161.66|164.16|161.66|164.15|161.65|6
1623533720000|2021-06-12 21:35:20|164.15|161.65|164.15|161.65|164.16|161.66|164.15|161.65|3
1623533730000|2021-06-12 21:35:30|164.14|161.64|164.14|161.64|164.15|161.65|164.14|161.64|3
1623533740000|2021-06-12 21:35:40|164.13|161.63|164.11|161.61|164.14|161.64|164.1|161.6|9
1623533750000|2021-06-12 21:35:50|164.1|161.6|164.09|161.59|164.11|161.61|164.09|161.59|4
1623533760000|2021-06-12 21:36:00|164.08|161.58|164.07|161.57|164.09|161.59|164.07|161.57|4
1623533770000|2021-06-12 21:36:10|164.06|161.56|164.06|161.56|164.07|161.57|164.06|161.56|3
1623533780000|2021-06-12 21:36:20|164.07|161.57|164.07|161.57|164.07|161.57|164.06|161.56|3
1623533790000|2021-06-12 21:36:30|164.06|161.56|164.06|161.56|164.06|161.56|164.06|161.56|1
1623533800000|2021-06-12 21:36:40|164.05|161.55|164.06|161.56|164.06|161.56|164.05|161.55|4
1623533810000|2021-06-12 21:36:50|164.05|161.55|164.06|161.56|164.06|161.56|164.05|161.55|4
1623533820000|2021-06-12 21:37:00|164.05|161.55|164.05|161.55|164.05|161.55|164.05|161.55|1
1623533830000|2021-06-12 21:37:10|164.04|161.54|164.05|161.55|164.05|161.55|164.04|161.54|2
1623533840000|2021-06-12 21:37:20|164.06|161.56|164.05|161.55|164.06|161.56|164.05|161.55|2
1623533850000|2021-06-12 21:37:30|164.06|161.56|163.88|161.38|164.06|161.56|163.88|161.38|18
1623533860000|2021-06-12 21:37:40|163.87|161.37|163.81|161.31|163.87|161.37|163.81|161.31|2
1623533870000|2021-06-12 21:37:50|163.82|161.32|163.73|161.23|163.82|161.32|163.73|161.23|11
1623533880000|2021-06-12 21:38:00|163.74|161.24|163.75|161.25|163.75|161.25|163.73|161.23|5
1623533890000|2021-06-12 21:38:10|163.76|161.26|163.68|161.18|163.76|161.26|163.68|161.18|9
1623533900000|2021-06-12 21:38:20|163.69|161.19|163.66|161.16|163.69|161.19|163.66|161.16|4
1623533910000|2021-06-12 21:38:30|163.65|161.15|163.65|161.15|163.65|161.15|163.65|161.15|1
1623533920000|2021-06-12 21:38:40|163.64|161.14|163.64|161.14|163.64|161.14|163.63|161.13|3
1623533930000|2021-06-12 21:38:50|163.63|161.13|163.63|161.13|163.63|161.13|163.63|161.13|1
1623533940000|2021-06-12 21:39:00|163.64|161.14|163.95|161.45|163.96|161.46|163.64|161.14|19
1623533950000|2021-06-12 21:39:10|163.93|161.43|163.92|161.42|163.93|161.43|163.91|161.41|6
1623533960000|2021-06-12 21:39:20|163.91|161.41|163.94|161.44|163.95|161.45|163.91|161.41|7
1623533970000|2021-06-12 21:39:30|163.95|161.45|163.95|161.45|163.95|161.45|163.94|161.44|15
1623533980000|2021-06-12 21:39:40|163.94|161.44|163.94|161.44|163.95|161.45|163.94|161.44|3
1623533990000|2021-06-12 21:39:50|163.95|161.45|163.88|161.38|163.95|161.45|163.88|161.38|7
1623534000000|2021-06-12 21:40:00|163.89|161.39|163.72|161.22|163.89|161.39|163.72|161.22|20
1623534010000|2021-06-12 21:40:10|163.73|161.23|163.69|161.19|163.73|161.23|163.69|161.19|9
1623534020000|2021-06-12 21:40:20|163.67|161.17|163.55|161.05|163.67|161.17|163.55|161.05|15
1623534030000|2021-06-12 21:40:30|163.54|161.04|163.52|161.02|163.55|161.05|163.52|161.02|6
1623534040000|2021-06-12 21:40:40|163.53|161.03|163.72|161.22|163.72|161.22|163.53|161.03|17
1623534050000|2021-06-12 21:40:50|163.73|161.23|163.79|161.29|163.8|161.3|163.73|161.23|10
1623534060000|2021-06-12 21:41:00|163.78|161.28|163.75|161.25|163.78|161.28|163.75|161.25|10
1623534070000|2021-06-12 21:41:10|163.76|161.26|163.73|161.23|163.76|161.26|163.73|161.23|12
1623534080000|2021-06-12 21:41:20|163.72|161.22|163.75|161.25|163.75|161.25|163.71|161.21|10
1623534090000|2021-06-12 21:41:30|163.76|161.26|163.77|161.27|163.77|161.27|163.75|161.25|4
1623534100000|2021-06-12 21:41:40|163.76|161.26|163.76|161.26|163.77|161.27|163.75|161.25|11
1623534110000|2021-06-12 21:41:50|163.77|161.27|163.75|161.25|163.77|161.27|163.75|161.25|3
1623534120000|2021-06-12 21:42:00|163.74|161.24|163.75|161.25|163.75|161.25|163.74|161.24|10
1623534130000|2021-06-12 21:42:10|163.76|161.26|163.71|161.21|163.76|161.26|163.71|161.21|3
1623534140000|2021-06-12 21:42:20|163.75|161.25|163.75|161.25|163.75|161.25|163.75|161.25|1
1623534150000|2021-06-12 21:42:30|163.76|161.26|163.74|161.24|163.76|161.26|163.74|161.24|3
1623534160000|2021-06-12 21:42:40|163.73|161.23|163.75|161.25|163.75|161.25|163.73|161.23|3
1623534180000|2021-06-12 21:43:00|163.74|161.24|163.57|161.07|163.75|161.25|163.57|161.07|13
1623534190000|2021-06-12 21:43:10|163.56|161.06|163.46|160.96|163.56|161.06|163.45|160.95|10
1623534200000|2021-06-12 21:43:20|163.45|160.95|163.92|161.42|163.92|161.42|163.45|160.95|27
1623534210000|2021-06-12 21:43:30|163.93|161.43|163.91|161.41|163.97|161.47|163.88|161.38|17
1623534220000|2021-06-12 21:43:40|163.92|161.42|163.95|161.45|163.95|161.45|163.92|161.42|4
1623534230000|2021-06-12 21:43:50|163.96|161.46|164.19|161.69|164.2|161.7|163.96|161.46|21
1623534240000|2021-06-12 21:44:00|164.18|161.68|163.86|161.36|164.18|161.68|163.76|161.26|27
1623534250000|2021-06-12 21:44:10|163.87|161.37|163.81|161.31|163.92|161.42|163.81|161.31|16
1623534260000|2021-06-12 21:44:20|163.87|161.37|163.82|161.32|163.87|161.37|163.8|161.3|13
1623534270000|2021-06-12 21:44:30|163.81|161.31|163.84|161.34|163.84|161.34|163.81|161.31|14
1623534280000|2021-06-12 21:44:40|163.85|161.35|164.12|161.62|164.21|161.71|163.85|161.35|23
1623534290000|2021-06-12 21:44:50|164.11|161.61|163.93|161.43|164.11|161.61|163.91|161.41|22
1623534300000|2021-06-12 21:45:00|163.94|161.44|163.73|161.23|163.96|161.46|163.72|161.22|24
1623534310000|2021-06-12 21:45:10|163.72|161.22|163.78|161.28|163.78|161.28|163.72|161.22|11
1623534320000|2021-06-12 21:45:20|163.77|161.27|163.77|161.27|163.78|161.28|163.76|161.26|11
1623534330000|2021-06-12 21:45:30|163.76|161.26|163.67|161.17|163.78|161.28|163.67|161.17|12
1623534340000|2021-06-12 21:45:40|163.66|161.16|163.76|161.26|163.76|161.26|163.65|161.15|19
1623534350000|2021-06-12 21:45:50|163.77|161.27|163.78|161.28|163.78|161.28|163.76|161.26|6
1623534360000|2021-06-12 21:46:00|163.79|161.29|163.74|161.24|163.82|161.32|163.73|161.23|15
1623534370000|2021-06-12 21:46:10|163.73|161.23|163.6|161.1|163.73|161.23|163.59|161.09|14
1623534380000|2021-06-12 21:46:20|163.61|161.11|163.7|161.2|163.71|161.21|163.6|161.1|14
1623534390000|2021-06-12 21:46:30|163.71|161.21|163.66|161.16|163.71|161.21|163.65|161.15|14
1623534400000|2021-06-12 21:46:40|163.67|161.17|163.71|161.21|163.71|161.21|163.67|161.17|12
1623534410000|2021-06-12 21:46:50|163.7|161.2|163.7|161.2|163.71|161.21|163.7|161.2|3
1623534420000|2021-06-12 21:47:00|163.71|161.21|163.89|161.39|163.89|161.39|163.71|161.21|18
1623534430000|2021-06-12 21:47:10|163.88|161.38|163.85|161.35|163.89|161.39|163.84|161.34|13
1623534440000|2021-06-12 21:47:20|163.86|161.36|163.86|161.36|163.87|161.37|163.86|161.36|3
1623534450000|2021-06-12 21:47:30|163.87|161.37|163.87|161.37|163.87|161.37|163.86|161.36|5
1623534460000|2021-06-12 21:47:40|163.86|161.36|163.8|161.3|163.86|161.36|163.79|161.29|10
1623534470000|2021-06-12 21:47:50|163.81|161.31|163.83|161.33|163.84|161.34|163.8|161.3|9
1623534480000|2021-06-12 21:48:00|163.84|161.34|163.85|161.35|163.87|161.37|163.84|161.34|6
1623534490000|2021-06-12 21:48:10|163.82|161.32|163.78|161.28|163.82|161.32|163.76|161.26|12
1623534510000|2021-06-12 21:48:30|163.77|161.27|163.78|161.28|163.78|161.28|163.77|161.27|2
1623534520000|2021-06-12 21:48:40|163.77|161.27|163.79|161.29|163.79|161.29|163.77|161.27|3
1623534530000|2021-06-12 21:48:50|163.8|161.3|163.86|161.36|163.86|161.36|163.8|161.3|6
1623534540000|2021-06-12 21:49:00|163.87|161.37|163.88|161.38|163.88|161.38|163.87|161.37|2
1623534550000|2021-06-12 21:49:10|163.89|161.39|163.79|161.29|163.9|161.4|163.79|161.29|13
1623534560000|2021-06-12 21:49:20|163.8|161.3|163.8|161.3|163.8|161.3|163.78|161.28|4
1623534570000|2021-06-12 21:49:30|163.79|161.29|163.79|161.29|163.79|161.29|163.79|161.29|1
1623534580000|2021-06-12 21:49:40|163.8|161.3|163.93|161.43|163.93|161.43|163.8|161.3|15
1623534590000|2021-06-12 21:49:50|163.94|161.44|163.95|161.45|163.95|161.45|163.92|161.42|8
1623534600000|2021-06-12 21:50:00|163.93|161.43|163.91|161.41|163.94|161.44|163.91|161.41|4
1623534610000|2021-06-12 21:50:10|163.92|161.42|163.83|161.33|163.93|161.43|163.83|161.33|11
1623534620000|2021-06-12 21:50:20|163.81|161.31|163.8|161.3|163.81|161.31|163.8|161.3|6
1623534630000|2021-06-12 21:50:30|163.81|161.31|163.87|161.37|163.87|161.37|163.81|161.31|5
1623534640000|2021-06-12 21:50:40|163.88|161.38|163.86|161.36|163.9|161.4|163.86|161.36|7
1623534650000|2021-06-12 21:50:50|163.85|161.35|163.85|161.35|163.85|161.35|163.84|161.34|3
1623534660000|2021-06-12 21:51:00|163.87|161.37|163.99|161.49|164.02|161.52|163.87|161.37|13
1623534670000|2021-06-12 21:51:10|163.98|161.48|163.93|161.43|163.99|161.49|163.93|161.43|15
1623534680000|2021-06-12 21:51:20|163.94|161.44|163.94|161.44|163.94|161.44|163.94|161.44|1
1623534690000|2021-06-12 21:51:30|163.93|161.43|163.94|161.44|163.94|161.44|163.91|161.41|9
1623534700000|2021-06-12 21:51:40|163.95|161.45|163.96|161.46|163.97|161.47|163.95|161.45|10
1623534710000|2021-06-12 21:51:50|163.97|161.47|163.98|161.48|163.98|161.48|163.97|161.47|4
1623534720000|2021-06-12 21:52:00|164|161.5|164.06|161.56|164.06|161.56|164|161.5|12
1623534730000|2021-06-12 21:52:10|164.07|161.57|164.15|161.65|164.15|161.65|164.06|161.56|21
1623534740000|2021-06-12 21:52:20|164.14|161.64|164.15|161.65|164.16|161.66|164.14|161.64|6
1623534750000|2021-06-12 21:52:30|164.16|161.66|164.16|161.66|164.16|161.66|164.16|161.66|1
1623534760000|2021-06-12 21:52:40|164.14|161.64|164.25|161.75|164.25|161.75|164.14|161.64|12
1623534770000|2021-06-12 21:52:50|164.28|161.78|164.28|161.78|164.28|161.78|164.28|161.78|1
1623534780000|2021-06-12 21:53:00|164.29|161.79|164.33|161.83|164.33|161.83|164.29|161.79|6
1623534790000|2021-06-12 21:53:10|164.34|161.84|164.23|161.73|164.34|161.84|164.23|161.73|13
1623534800000|2021-06-12 21:53:20|164.24|161.74|164.43|161.93|164.43|161.93|164.23|161.73|14
1623534810000|2021-06-12 21:53:30|164.41|161.91|164.45|161.95|164.45|161.95|164.41|161.91|4
1623534820000|2021-06-12 21:53:40|164.46|161.96|164.32|161.82|164.46|161.96|164.32|161.82|11
1623534830000|2021-06-12 21:53:50|164.33|161.83|164.33|161.83|164.34|161.84|164.33|161.83|9
1623534840000|2021-06-12 21:54:00|164.34|161.84|164.35|161.85|164.36|161.86|164.33|161.83|5
1623534850000|2021-06-12 21:54:10|164.34|161.84|164.34|161.84|164.35|161.85|164.34|161.84|5
1623534860000|2021-06-12 21:54:20|164.35|161.85|164.35|161.85|164.37|161.87|164.34|161.84|9
1623534870000|2021-06-12 21:54:30|164.37|161.87|164.35|161.85|164.39|161.89|164.34|161.84|12
1623534880000|2021-06-12 21:54:40|164.36|161.86|164.37|161.87|164.37|161.87|164.35|161.85|6
1623534890000|2021-06-12 21:54:50|164.36|161.86|164.36|161.86|164.36|161.86|164.36|161.86|1
1623534900000|2021-06-12 21:55:00|164.35|161.85|164.15|161.65|164.35|161.85|164.12|161.62|22
1623534910000|2021-06-12 21:55:10|164.13|161.63|164.14|161.64|164.15|161.65|164.13|161.63|11
1623534920000|2021-06-12 21:55:20|164.13|161.63|164.14|161.64|164.14|161.64|164.11|161.61|6
1623534930000|2021-06-12 21:55:30|164.15|161.65|164.32|161.82|164.33|161.83|164.15|161.65|15
1623534940000|2021-06-12 21:55:40|164.33|161.83|164.42|161.92|164.42|161.92|164.33|161.83|9
1623534950000|2021-06-12 21:55:50|164.43|161.93|164.34|161.84|164.43|161.93|164.32|161.82|16
1623534960000|2021-06-12 21:56:00|164.35|161.85|164.36|161.86|164.37|161.87|164.35|161.85|8
1623534970000|2021-06-12 21:56:10|164.35|161.85|164.35|161.85|164.36|161.86|164.35|161.85|5
1623534980000|2021-06-12 21:56:20|164.34|161.84|164.29|161.79|164.34|161.84|164.24|161.74|9
1623534990000|2021-06-12 21:56:30|164.28|161.78|164.28|161.78|164.28|161.78|164.25|161.75|12
1623535000000|2021-06-12 21:56:40|164.29|161.79|164.39|161.89|164.39|161.89|164.29|161.79|12
1623535010000|2021-06-12 21:56:50|164.4|161.9|164.39|161.89|164.4|161.9|164.39|161.89|4
1623535020000|2021-06-12 21:57:00|164.4|161.9|164.35|161.85|164.4|161.9|164.35|161.85|7
1623535030000|2021-06-12 21:57:10|164.34|161.84|164.27|161.77|164.34|161.84|164.27|161.77|9
1623535040000|2021-06-12 21:57:20|164.26|161.76|164.3|161.8|164.31|161.81|164.24|161.74|17
1623535050000|2021-06-12 21:57:30|164.31|161.81|164.3|161.8|164.31|161.81|164.3|161.8|4
1623535060000|2021-06-12 21:57:40|164.31|161.81|164.3|161.8|164.31|161.81|164.3|161.8|6
1623535070000|2021-06-12 21:57:50|164.29|161.79|164.29|161.79|164.29|161.79|164.29|161.79|1
1623535080000|2021-06-12 21:58:00|164.3|161.8|164.39|161.89|164.39|161.89|164.3|161.8|8
1623535090000|2021-06-12 21:58:10|164.38|161.88|164.39|161.89|164.39|161.89|164.37|161.87|4
1623535100000|2021-06-12 21:58:20|164.38|161.88|164.38|161.88|164.39|161.89|164.38|161.88|3
1623535110000|2021-06-12 21:58:30|164.39|161.89|164.39|161.89|164.39|161.89|164.37|161.87|5
1623535120000|2021-06-12 21:58:40|164.4|161.9|164.42|161.92|164.42|161.92|164.4|161.9|7
1623535130000|2021-06-12 21:58:50|164.43|161.93|164.4|161.9|164.43|161.93|164.4|161.9|4
1623535140000|2021-06-12 21:59:00|164.39|161.89|164.4|161.9|164.4|161.9|164.39|161.89|4
1623535150000|2021-06-12 21:59:10|164.41|161.91|164.48|161.98|164.48|161.98|164.41|161.91|8
1623535160000|2021-06-12 21:59:20|164.49|161.99|164.49|161.99|164.5|162|164.48|161.98|5
1623535170000|2021-06-12 21:59:30|164.5|162|164.47|161.97|164.5|162|164.47|161.97|8
1623535180000|2021-06-12 21:59:40|164.48|161.98|164.45|161.95|164.48|161.98|164.44|161.94|8
1623535190000|2021-06-12 21:59:50|164.44|161.94|164.36|161.86|164.44|161.94|164.35|161.85|8
1623535200000|2021-06-12 22:00:00|164.35|161.85|164.45|161.95|164.45|161.95|164.35|161.85|13
1623535210000|2021-06-12 22:00:10|164.48|161.98|164.53|162.03|164.53|162.03|164.48|161.98|9
1623535220000|2021-06-12 22:00:20|164.52|162.02|164.53|162.03|164.53|162.03|164.52|162.02|14
1623535230000|2021-06-12 22:00:30|164.54|162.04|164.59|162.09|164.59|162.09|164.53|162.03|8
1623535240000|2021-06-12 22:00:40|164.58|162.08|164.59|162.09|164.59|162.09|164.58|162.08|4
1623535260000|2021-06-12 22:01:00|164.58|162.08|164.65|162.15|164.65|162.15|164.58|162.08|10
1623535270000|2021-06-12 22:01:10|164.66|162.16|164.66|162.16|164.66|162.16|164.65|162.15|3
1623535280000|2021-06-12 22:01:20|164.73|162.23|164.88|162.38|164.88|162.38|164.73|162.23|12
1623535290000|2021-06-12 22:01:30|164.87|162.37|164.73|162.23|164.89|162.39|164.73|162.23|14
1623535300000|2021-06-12 22:01:40|164.72|162.22|164.7|162.2|164.72|162.22|164.69|162.19|9
1623535310000|2021-06-12 22:01:50|164.71|162.21|164.77|162.27|164.77|162.27|164.71|162.21|8
1623535320000|2021-06-12 22:02:00|164.78|162.28|164.84|162.34|164.84|162.34|164.77|162.27|9
1623535330000|2021-06-12 22:02:10|164.85|162.35|164.84|162.34|164.85|162.35|164.83|162.33|4
1623535340000|2021-06-12 22:02:20|164.85|162.35|164.87|162.37|164.87|162.37|164.84|162.34|4
1623535350000|2021-06-12 22:02:30|164.88|162.38|164.88|162.38|164.88|162.38|164.87|162.37|3
1623535360000|2021-06-12 22:02:40|164.89|162.39|164.87|162.37|164.89|162.39|164.87|162.37|3
1623535370000|2021-06-12 22:02:50|164.88|162.38|164.87|162.37|164.89|162.39|164.86|162.36|5
1623535380000|2021-06-12 22:03:00|164.88|162.38|164.87|162.37|164.88|162.38|164.86|162.36|6
1623535390000|2021-06-12 22:03:10|164.88|162.38|164.88|162.38|164.89|162.39|164.88|162.38|3
1623535400000|2021-06-12 22:03:20|164.87|162.37|164.88|162.38|164.88|162.38|164.87|162.37|8
1623535410000|2021-06-12 22:03:30|164.87|162.37|164.81|162.31|164.87|162.37|164.81|162.31|13
1623535420000|2021-06-12 22:03:40|164.82|162.32|164.79|162.29|164.82|162.32|164.79|162.29|3
1623535430000|2021-06-12 22:03:50|164.81|162.31|164.87|162.37|164.87|162.37|164.81|162.31|8
1623535450000|2021-06-12 22:04:10|164.89|162.39|164.94|162.44|164.94|162.44|164.89|162.39|4
1623535460000|2021-06-12 22:04:20|164.93|162.43|164.95|162.45|164.95|162.45|164.93|162.43|3
1623535470000|2021-06-12 22:04:30|164.96|162.46|165|162.5|165|162.5|164.96|162.46|4
1623535480000|2021-06-12 22:04:40|164.99|162.49|165.02|162.52|165.02|162.52|164.99|162.49|12
1623535490000|2021-06-12 22:04:50|165.03|162.53|165.05|162.55|165.06|162.56|165.03|162.53|8
1623535500000|2021-06-12 22:05:00|165.06|162.56|165.06|162.56|165.06|162.56|165.05|162.55|3
1623535510000|2021-06-12 22:05:10|165.07|162.57|165.07|162.57|165.07|162.57|165.07|162.57|1
1623535520000|2021-06-12 22:05:20|165.06|162.56|165.14|162.64|165.14|162.64|165.06|162.56|9
1623535530000|2021-06-12 22:05:30|165.15|162.65|165.18|162.68|165.18|162.68|165.14|162.64|9
1623535540000|2021-06-12 22:05:40|165.17|162.67|165.19|162.69|165.2|162.7|165.17|162.67|3
1623535550000|2021-06-12 22:05:50|165.2|162.7|165.28|162.78|165.28|162.78|165.19|162.69|12
1623535560000|2021-06-12 22:06:00|165.27|162.77|165.28|162.78|165.28|162.78|165.27|162.77|6
1623535570000|2021-06-12 22:06:10|165.29|162.79|165.27|162.77|165.3|162.8|165.26|162.76|9
1623535580000|2021-06-12 22:06:20|165.26|162.76|165.26|162.76|165.26|162.76|165.24|162.74|7
1623535590000|2021-06-12 22:06:30|165.25|162.75|165.19|162.69|165.26|162.76|165.18|162.68|18
1623535600000|2021-06-12 22:06:40|165.16|162.66|165.28|162.78|165.28|162.78|165.09|162.59|24
1623535610000|2021-06-12 22:06:50|165.29|162.79|165.25|162.75|165.3|162.8|165.25|162.75|19
1623535620000|2021-06-12 22:07:00|165.26|162.76|165.23|162.73|165.29|162.79|165.23|162.73|18
1623535630000|2021-06-12 22:07:10|165.2|162.7|165.33|162.83|165.35|162.85|165.19|162.69|19
1623535640000|2021-06-12 22:07:20|165.34|162.84|165.34|162.84|165.35|162.85|165.3|162.8|10
1623535650000|2021-06-12 22:07:30|165.36|162.86|165.26|162.76|165.36|162.86|165.25|162.75|11
1623535660000|2021-06-12 22:07:40|165.27|162.77|165.3|162.8|165.3|162.8|165.19|162.69|16
1623535670000|2021-06-12 22:07:50|165.36|162.86|165.33|162.83|165.39|162.89|165.32|162.82|12
1623535680000|2021-06-12 22:08:00|165.34|162.84|165.35|162.85|165.38|162.88|165.33|162.83|10
1623535690000|2021-06-12 22:08:10|165.32|162.82|165.25|162.75|165.32|162.82|165.25|162.75|11
1623535700000|2021-06-12 22:08:20|165.26|162.76|165.36|162.86|165.4|162.9|165.25|162.75|17
1623535710000|2021-06-12 22:08:30|165.35|162.85|165.28|162.78|165.35|162.85|165.27|162.77|11
1623535720000|2021-06-12 22:08:40|165.27|162.77|165.22|162.72|165.27|162.77|165.21|162.71|8
1623535730000|2021-06-12 22:08:50|165.23|162.73|165.13|162.63|165.23|162.73|165.11|162.61|13
1623535740000|2021-06-12 22:09:00|165.12|162.62|165.16|162.66|165.18|162.68|165.1|162.6|14
1623535750000|2021-06-12 22:09:10|165.17|162.67|165.12|162.62|165.17|162.67|165.11|162.61|8
1623535760000|2021-06-12 22:09:20|165.13|162.63|165.14|162.64|165.15|162.65|165.13|162.63|8
1623535770000|2021-06-12 22:09:30|165.12|162.62|165.12|162.62|165.17|162.67|165.12|162.62|14
1623535780000|2021-06-12 22:09:40|165.11|162.61|165.1|162.6|165.12|162.62|165.1|162.6|6
1623535790000|2021-06-12 22:09:50|165.11|162.61|165.08|162.58|165.11|162.61|165.07|162.57|7
1623535800000|2021-06-12 22:10:00|165.09|162.59|165.09|162.59|165.1|162.6|165.08|162.58|9
1623535810000|2021-06-12 22:10:10|165.1|162.6|165.1|162.6|165.13|162.63|165.07|162.57|18
1623535820000|2021-06-12 22:10:20|165.09|162.59|165.1|162.6|165.1|162.6|165.09|162.59|6
1623535830000|2021-06-12 22:10:30|165.09|162.59|165.07|162.57|165.1|162.6|165.07|162.57|6
1623535840000|2021-06-12 22:10:40|165.08|162.58|165.1|162.6|165.1|162.6|165.06|162.56|8
1623535850000|2021-06-12 22:10:50|165.08|162.58|165.09|162.59|165.09|162.59|165.07|162.57|4
1623535860000|2021-06-12 22:11:00|165.1|162.6|165.04|162.54|165.1|162.6|165.03|162.53|7
1623535870000|2021-06-12 22:11:10|165.03|162.53|165.01|162.51|165.03|162.53|164.96|162.46|18
1623535880000|2021-06-12 22:11:20|165.02|162.52|165.05|162.55|165.06|162.56|165.01|162.51|12
1623535890000|2021-06-12 22:11:30|165.04|162.54|165.02|162.52|165.05|162.55|165.02|162.52|9
1623535900000|2021-06-12 22:11:40|165.03|162.53|165.14|162.64|165.14|162.64|165.03|162.53|10
1623535910000|2021-06-12 22:11:50|165.13|162.63|165.13|162.63|165.14|162.64|165.12|162.62|9
1623535920000|2021-06-12 22:12:00|165.12|162.62|165.08|162.58|165.12|162.62|165.03|162.53|16
1623535930000|2021-06-12 22:12:10|165.07|162.57|165.1|162.6|165.1|162.6|165.04|162.54|15
1623535940000|2021-06-12 22:12:20|165.09|162.59|165.07|162.57|165.11|162.61|165.06|162.56|12
1623535950000|2021-06-12 22:12:30|165.08|162.58|165.06|162.56|165.09|162.59|165.06|162.56|13
1623535960000|2021-06-12 22:12:40|165.08|162.58|164.96|162.46|165.09|162.59|164.96|162.46|15
1623535970000|2021-06-12 22:12:50|164.95|162.45|164.98|162.48|164.99|162.49|164.93|162.43|16
1623535980000|2021-06-12 22:13:00|164.99|162.49|164.98|162.48|164.99|162.49|164.96|162.46|14
1623535990000|2021-06-12 22:13:10|164.97|162.47|164.96|162.46|165.02|162.52|164.92|162.42|18
1623536000000|2021-06-12 22:13:20|164.98|162.48|164.92|162.42|164.98|162.48|164.92|162.42|7
1623536010000|2021-06-12 22:13:30|164.93|162.43|164.95|162.45|164.95|162.45|164.93|162.43|5
1623536020000|2021-06-12 22:13:40|164.92|162.42|164.91|162.41|164.93|162.43|164.9|162.4|14
1623536030000|2021-06-12 22:13:50|164.92|162.42|164.76|162.26|164.92|162.42|164.74|162.24|21
1623536040000|2021-06-12 22:14:00|164.77|162.27|164.83|162.33|164.83|162.33|164.76|162.26|16
1623536050000|2021-06-12 22:14:10|164.82|162.32|164.79|162.29|164.83|162.33|164.79|162.29|11
1623536060000|2021-06-12 22:14:20|164.78|162.28|164.78|162.28|164.79|162.29|164.76|162.26|7
1623536070000|2021-06-12 22:14:30|164.77|162.27|164.73|162.23|164.77|162.27|164.73|162.23|7
1623536080000|2021-06-12 22:14:40|164.72|162.22|164.73|162.23|164.75|162.25|164.72|162.22|10
1623536090000|2021-06-12 22:14:50|164.72|162.22|164.78|162.28|164.79|162.29|164.72|162.22|9
1623536100000|2021-06-12 22:15:00|164.79|162.29|164.86|162.36|164.86|162.36|164.79|162.29|19
1623536110000|2021-06-12 22:15:10|164.87|162.37|164.84|162.34|164.89|162.39|164.84|162.34|15
1623536120000|2021-06-12 22:15:20|164.82|162.32|164.81|162.31|164.84|162.34|164.8|162.3|14
1623536130000|2021-06-12 22:15:30|164.82|162.32|164.79|162.29|164.83|162.33|164.79|162.29|11
1623536140000|2021-06-12 22:15:40|164.78|162.28|164.75|162.25|164.79|162.29|164.75|162.25|21
1623536150000|2021-06-12 22:15:50|164.76|162.26|164.7|162.2|164.76|162.26|164.69|162.19|17
1623536160000|2021-06-12 22:16:00|164.69|162.19|164.69|162.19|164.71|162.21|164.69|162.19|11
1623536170000|2021-06-12 22:16:10|164.7|162.2|164.75|162.25|164.77|162.27|164.7|162.2|12
1623536180000|2021-06-12 22:16:20|164.74|162.24|164.71|162.21|164.74|162.24|164.68|162.18|17
1623536190000|2021-06-12 22:16:30|164.72|162.22|164.7|162.2|164.75|162.25|164.69|162.19|17
1623536200000|2021-06-12 22:16:40|164.69|162.19|164.62|162.12|164.69|162.19|164.62|162.12|11
1623536210000|2021-06-12 22:16:50|164.61|162.11|164.57|162.07|164.61|162.11|164.54|162.04|12
1623536220000|2021-06-12 22:17:00|164.58|162.08|164.51|162.01|164.58|162.08|164.51|162.01|6
1623536230000|2021-06-12 22:17:10|164.52|162.02|164.49|161.99|164.57|162.07|164.49|161.99|15
1623536240000|2021-06-12 22:17:20|164.48|161.98|164.57|162.07|164.57|162.07|164.48|161.98|21
1623536250000|2021-06-12 22:17:30|164.56|162.06|164.57|162.07|164.63|162.13|164.56|162.06|17
1623536260000|2021-06-12 22:17:40|164.56|162.06|164.55|162.05|164.57|162.07|164.5|162|17
1623536270000|2021-06-12 22:17:50|164.56|162.06|164.61|162.11|164.61|162.11|164.55|162.05|14
1623536280000|2021-06-12 22:18:00|164.6|162.1|164.5|162|164.6|162.1|164.5|162|20
1623536290000|2021-06-12 22:18:10|164.49|161.99|164.47|161.97|164.49|161.99|164.46|161.96|13
1623536300000|2021-06-12 22:18:20|164.46|161.96|164.44|161.94|164.46|161.96|164.41|161.91|22
1623536310000|2021-06-12 22:18:30|164.46|161.96|164.38|161.88|164.48|161.98|164.38|161.88|16
1623536320000|2021-06-12 22:18:40|164.39|161.89|164.36|161.86|164.42|161.92|164.35|161.85|16
1623536330000|2021-06-12 22:18:50|164.37|161.87|164.4|161.9|164.42|161.92|164.37|161.87|16
1623536340000|2021-06-12 22:19:00|164.37|161.87|164.29|161.79|164.37|161.87|164.29|161.79|10
1623536350000|2021-06-12 22:19:10|164.28|161.78|164.3|161.8|164.31|161.81|164.27|161.77|10
1623536360000|2021-06-12 22:19:20|164.31|161.81|164.3|161.8|164.31|161.81|164.26|161.76|13
1623536370000|2021-06-12 22:19:30|164.29|161.79|164.25|161.75|164.29|161.79|164.18|161.68|14
1623536380000|2021-06-12 22:19:40|164.2|161.7|164.08|161.58|164.2|161.7|164.08|161.58|19
1623536390000|2021-06-12 22:19:50|164.09|161.59|164.12|161.62|164.12|161.62|164.08|161.58|14
1623536400000|2021-06-12 22:20:00|164.13|161.63|164.18|161.68|164.19|161.69|164.12|161.62|14
1623536410000|2021-06-12 22:20:10|164.17|161.67|164.15|161.65|164.17|161.67|164.13|161.63|9
1623536420000|2021-06-12 22:20:20|164.16|161.66|164.16|161.66|164.17|161.67|164.14|161.64|9
1623536430000|2021-06-12 22:20:30|164.15|161.65|164.13|161.63|164.16|161.66|164.12|161.62|11
1623536440000|2021-06-12 22:20:40|164.14|161.64|164.17|161.67|164.2|161.7|164.13|161.63|17
1623536450000|2021-06-12 22:20:50|164.16|161.66|164.14|161.64|164.16|161.66|164.13|161.63|10
1623536460000|2021-06-12 22:21:00|164.15|161.65|164.22|161.72|164.22|161.72|164.15|161.65|10
1623536470000|2021-06-12 22:21:10|164.21|161.71|164.18|161.68|164.22|161.72|164.17|161.67|18
1623536480000|2021-06-12 22:21:20|164.19|161.69|164.19|161.69|164.2|161.7|164.18|161.68|9
1623536490000|2021-06-12 22:21:30|164.2|161.7|164.1|161.6|164.2|161.7|164.1|161.6|10
1623536500000|2021-06-12 22:21:40|164.09|161.59|163.98|161.48|164.09|161.59|163.92|161.42|14
1623536510000|2021-06-12 22:21:50|163.97|161.47|164.05|161.55|164.05|161.55|163.97|161.47|12
1623536520000|2021-06-12 22:22:00|164.04|161.54|163.98|161.48|164.04|161.54|163.97|161.47|11
1623536530000|2021-06-12 22:22:10|163.97|161.47|163.85|161.35|163.97|161.47|163.85|161.35|9
1623536540000|2021-06-12 22:22:20|163.84|161.34|163.6|161.1|163.84|161.34|163.52|161.02|25
1623536550000|2021-06-12 22:22:30|163.64|161.14|163.64|161.14|163.69|161.19|163.61|161.11|22
1623536560000|2021-06-12 22:22:40|163.63|161.13|163.65|161.15|163.69|161.19|163.59|161.09|21
1623536570000|2021-06-12 22:22:50|163.67|161.17|163.55|161.05|163.67|161.17|163.54|161.04|22
1623536580000|2021-06-12 22:23:00|163.54|161.04|163.3|160.8|163.54|161.04|163.25|160.75|21
1623536590000|2021-06-12 22:23:10|163.31|160.81|163.31|160.81|163.33|160.83|163.22|160.72|21
1623536600000|2021-06-12 22:23:20|163.32|160.82|163.3|160.8|163.35|160.85|163.23|160.73|19
1623536610000|2021-06-12 22:23:30|163.31|160.81|163.3|160.8|163.31|160.81|163.26|160.76|10
1623536620000|2021-06-12 22:23:40|163.29|160.79|163.28|160.78|163.31|160.81|163.27|160.77|16
1623536630000|2021-06-12 22:23:50|163.29|160.79|163.22|160.72|163.32|160.82|163.22|160.72|15
1623536640000|2021-06-12 22:24:00|163.23|160.73|163.34|160.84|163.35|160.85|163.21|160.71|20
1623536650000|2021-06-12 22:24:10|163.35|160.85|163.38|160.88|163.38|160.88|163.35|160.85|20
1623536660000|2021-06-12 22:24:20|163.39|160.89|163.2|160.7|163.4|160.9|163.2|160.7|22
1623536670000|2021-06-12 22:24:30|163.19|160.69|163.11|160.61|163.2|160.7|163.11|160.61|18
1623536680000|2021-06-12 22:24:40|163.12|160.62|163.14|160.64|163.18|160.68|163.1|160.6|14
1623536690000|2021-06-12 22:24:50|163.13|160.63|163.18|160.68|163.19|160.69|163.12|160.62|13
1623536700000|2021-06-12 22:25:00|163.17|160.67|163.3|160.8|163.3|160.8|163.17|160.67|18
1623536710000|2021-06-12 22:25:10|163.29|160.79|163.33|160.83|163.33|160.83|163.25|160.75|18
1623536720000|2021-06-12 22:25:20|163.35|160.85|163.39|160.89|163.41|160.91|163.35|160.85|10
1623536730000|2021-06-12 22:25:30|163.38|160.88|163.47|160.97|163.47|160.97|163.35|160.85|18
1623536740000|2021-06-12 22:25:40|163.49|160.99|163.68|161.18|163.68|161.18|163.49|160.99|17
1623536750000|2021-06-12 22:25:50|163.69|161.19|163.58|161.08|163.69|161.19|163.58|161.08|17
1623536760000|2021-06-12 22:26:00|163.57|161.07|163.61|161.11|163.62|161.12|163.57|161.07|10
1623536770000|2021-06-12 22:26:10|163.62|161.12|163.67|161.17|163.67|161.17|163.62|161.12|7
1623536780000|2021-06-12 22:26:20|163.66|161.16|163.7|161.2|163.72|161.22|163.66|161.16|15
1623536790000|2021-06-12 22:26:30|163.69|161.19|163.66|161.16|163.7|161.2|163.62|161.12|20
1623536800000|2021-06-12 22:26:40|163.65|161.15|163.64|161.14|163.66|161.16|163.62|161.12|12
1623536810000|2021-06-12 22:26:50|163.63|161.13|163.67|161.17|163.67|161.17|163.63|161.13|7
1623536820000|2021-06-12 22:27:00|163.66|161.16|163.67|161.17|163.67|161.17|163.66|161.16|2
1623536830000|2021-06-12 22:27:10|163.66|161.16|163.68|161.18|163.69|161.19|163.66|161.16|4
1623536840000|2021-06-12 22:27:20|163.69|161.19|163.62|161.12|163.72|161.22|163.6|161.1|18
1623536850000|2021-06-12 22:27:30|163.61|161.11|163.66|161.16|163.67|161.17|163.61|161.11|22
1623536860000|2021-06-12 22:27:40|163.67|161.17|163.59|161.09|163.68|161.18|163.58|161.08|12
1623536870000|2021-06-12 22:27:50|163.6|161.1|163.54|161.04|163.6|161.1|163.51|161.01|15
1623536880000|2021-06-12 22:28:00|163.53|161.03|163.47|160.97|163.55|161.05|163.46|160.96|22
1623536890000|2021-06-12 22:28:10|163.48|160.98|163.52|161.02|163.52|161.02|163.47|160.97|13
1623536900000|2021-06-12 22:28:20|163.53|161.03|163.6|161.1|163.61|161.11|163.53|161.03|19
1623536910000|2021-06-12 22:28:30|163.61|161.11|163.65|161.15|163.65|161.15|163.6|161.1|8
1623536920000|2021-06-12 22:28:40|163.68|161.18|163.78|161.28|163.78|161.28|163.68|161.18|13
1623536930000|2021-06-12 22:28:50|163.79|161.29|163.74|161.24|163.8|161.3|163.74|161.24|11
1623536940000|2021-06-12 22:29:00|163.75|161.25|163.75|161.25|163.76|161.26|163.74|161.24|5
1623536950000|2021-06-12 22:29:10|163.76|161.26|163.75|161.25|163.81|161.31|163.75|161.25|10
1623536960000|2021-06-12 22:29:20|163.76|161.26|163.76|161.26|163.76|161.26|163.75|161.25|3
1623536970000|2021-06-12 22:29:30|163.75|161.25|163.67|161.17|163.75|161.25|163.67|161.17|11
1623536980000|2021-06-12 22:29:40|163.66|161.16|163.67|161.17|163.69|161.19|163.66|161.16|12
1623536990000|2021-06-12 22:29:50|163.68|161.18|163.8|161.3|163.81|161.31|163.68|161.18|11
1623537000000|2021-06-12 22:30:00|163.81|161.31|163.67|161.17|163.81|161.31|163.64|161.14|20
1623537010000|2021-06-12 22:30:10|163.66|161.16|163.66|161.16|163.66|161.16|163.65|161.15|5
1623537020000|2021-06-12 22:30:20|163.67|161.17|163.69|161.19|163.7|161.2|163.66|161.16|12
1623537030000|2021-06-12 22:30:30|163.67|161.17|163.68|161.18|163.69|161.19|163.62|161.12|13
1623537040000|2021-06-12 22:30:40|163.69|161.19|163.75|161.25|163.76|161.26|163.69|161.19|16
1623537050000|2021-06-12 22:30:50|163.76|161.26|163.74|161.24|163.76|161.26|163.73|161.23|18
1623537060000|2021-06-12 22:31:00|163.73|161.23|163.76|161.26|163.77|161.27|163.72|161.22|17
1623537070000|2021-06-12 22:31:10|163.77|161.27|163.76|161.26|163.78|161.28|163.75|161.25|7
1623537080000|2021-06-12 22:31:20|163.77|161.27|163.78|161.28|163.78|161.28|163.76|161.26|6
1623537090000|2021-06-12 22:31:30|163.79|161.29|163.77|161.27|163.79|161.29|163.77|161.27|5
1623537100000|2021-06-12 22:31:40|163.79|161.29|163.87|161.37|163.88|161.38|163.78|161.28|16
1623537110000|2021-06-12 22:31:50|163.85|161.35|163.83|161.33|163.87|161.37|163.82|161.32|13
1623537120000|2021-06-12 22:32:00|163.82|161.32|163.85|161.35|163.85|161.35|163.82|161.32|7
1623537130000|2021-06-12 22:32:10|163.84|161.34|163.94|161.44|163.94|161.44|163.84|161.34|14
1623537140000|2021-06-12 22:32:20|163.93|161.43|163.94|161.44|163.95|161.45|163.92|161.42|8
1623537150000|2021-06-12 22:32:30|163.95|161.45|163.92|161.42|163.97|161.47|163.91|161.41|7
1623537160000|2021-06-12 22:32:40|163.91|161.41|163.94|161.44|163.97|161.47|163.9|161.4|16
1623537170000|2021-06-12 22:32:50|163.96|161.46|164.02|161.52|164.04|161.54|163.96|161.46|9
1623537180000|2021-06-12 22:33:00|164.01|161.51|164|161.5|164.01|161.51|163.98|161.48|14
1623537190000|2021-06-12 22:33:10|163.99|161.49|163.96|161.46|164|161.5|163.95|161.45|14
1623537200000|2021-06-12 22:33:20|163.97|161.47|164.01|161.51|164.01|161.51|163.96|161.46|6
1623537210000|2021-06-12 22:33:30|164|161.5|164|161.5|164|161.5|163.99|161.49|3
1623537220000|2021-06-12 22:33:40|163.99|161.49|163.95|161.45|163.99|161.49|163.94|161.44|10
1623537230000|2021-06-12 22:33:50|163.97|161.47|163.96|161.46|163.97|161.47|163.96|161.46|2
1623537240000|2021-06-12 22:34:00|163.97|161.47|163.95|161.45|163.97|161.47|163.95|161.45|3
1623537250000|2021-06-12 22:34:10|163.96|161.46|163.97|161.47|163.97|161.47|163.95|161.45|8
1623537260000|2021-06-12 22:34:20|163.96|161.46|163.83|161.33|163.96|161.46|163.81|161.31|22
1623537270000|2021-06-12 22:34:30|163.82|161.32|163.73|161.23|163.82|161.32|163.73|161.23|10
1623537280000|2021-06-12 22:34:40|163.74|161.24|163.72|161.22|163.74|161.24|163.66|161.16|14
1623537290000|2021-06-12 22:34:50|163.73|161.23|163.73|161.23|163.74|161.24|163.72|161.22|16
1623537300000|2021-06-12 22:35:00|163.74|161.24|163.69|161.19|163.74|161.24|163.68|161.18|13
1623537310000|2021-06-12 22:35:10|163.68|161.18|163.76|161.26|163.76|161.26|163.66|161.16|19
1623537320000|2021-06-12 22:35:20|163.74|161.24|163.63|161.13|163.74|161.24|163.62|161.12|15
1623537330000|2021-06-12 22:35:30|163.62|161.12|163.62|161.12|163.66|161.16|163.61|161.11|12
1623537340000|2021-06-12 22:35:40|163.61|161.11|163.6|161.1|163.63|161.13|163.59|161.09|14
1623537350000|2021-06-12 22:35:50|163.61|161.11|163.56|161.06|163.61|161.11|163.54|161.04|15
1623537360000|2021-06-12 22:36:00|163.55|161.05|163.59|161.09|163.66|161.16|163.55|161.05|19
1623537370000|2021-06-12 22:36:10|163.57|161.07|163.37|160.87|163.57|161.07|163.37|160.87|20
1623537380000|2021-06-12 22:36:20|163.34|160.84|163.3|160.8|163.39|160.89|163.3|160.8|16
1623537390000|2021-06-12 22:36:30|163.31|160.81|163.3|160.8|163.31|160.81|163.25|160.75|18
1623537400000|2021-06-12 22:36:40|163.29|160.79|163.33|160.83|163.33|160.83|163.28|160.78|16
1623537410000|2021-06-12 22:36:50|163.32|160.82|163.38|160.88|163.41|160.91|163.32|160.82|14
1623537420000|2021-06-12 22:37:00|163.4|160.9|163.59|161.09|163.59|161.09|163.4|160.9|17
1623537430000|2021-06-12 22:37:10|163.58|161.08|163.56|161.06|163.59|161.09|163.56|161.06|14
1623537440000|2021-06-12 22:37:20|163.55|161.05|163.57|161.07|163.58|161.08|163.54|161.04|22
1623537450000|2021-06-12 22:37:30|163.58|161.08|163.58|161.08|163.64|161.14|163.56|161.06|22
1623537460000|2021-06-12 22:37:40|163.57|161.07|163.61|161.11|163.62|161.12|163.56|161.06|17
1623537470000|2021-06-12 22:37:50|163.62|161.12|163.62|161.12|163.63|161.13|163.62|161.12|9
1623537480000|2021-06-12 22:38:00|163.63|161.13|163.72|161.22|163.73|161.23|163.63|161.13|11
1623537490000|2021-06-12 22:38:10|163.71|161.21|163.66|161.16|163.71|161.21|163.61|161.11|22
1623537500000|2021-06-12 22:38:20|163.65|161.15|163.63|161.13|163.65|161.15|163.63|161.13|13
1623537510000|2021-06-12 22:38:30|163.62|161.12|163.53|161.03|163.62|161.12|163.52|161.02|18
1623537520000|2021-06-12 22:38:40|163.55|161.05|163.51|161.01|163.56|161.06|163.51|161.01|13
1623537530000|2021-06-12 22:38:50|163.52|161.02|163.53|161.03|163.56|161.06|163.52|161.02|19
1623537540000|2021-06-12 22:39:00|163.52|161.02|163.44|160.94|163.53|161.03|163.42|160.92|17
1623537550000|2021-06-12 22:39:10|163.45|160.95|163.43|160.93|163.45|160.95|163.41|160.91|6
1623537560000|2021-06-12 22:39:20|163.42|160.92|163.4|160.9|163.44|160.94|163.4|160.9|16
1623537570000|2021-06-12 22:39:30|163.41|160.91|163.36|160.86|163.41|160.91|163.36|160.86|15
1623537580000|2021-06-12 22:39:40|163.37|160.87|163.37|160.87|163.43|160.93|163.36|160.86|17
1623537590000|2021-06-12 22:39:50|163.35|160.85|163.29|160.79|163.35|160.85|163.26|160.76|15
1623537600000|2021-06-12 22:40:00|163.28|160.78|163.34|160.84|163.42|160.92|163.28|160.78|21
1623537610000|2021-06-12 22:40:10|163.33|160.83|163.25|160.75|163.33|160.83|163.24|160.74|17
1623537620000|2021-06-12 22:40:20|163.26|160.76|163.4|160.9|163.4|160.9|163.26|160.76|12
1623537630000|2021-06-12 22:40:30|163.39|160.89|163.38|160.88|163.4|160.9|163.37|160.87|16
1623537640000|2021-06-12 22:40:40|163.39|160.89|163.4|160.9|163.41|160.91|163.38|160.88|17
1623537650000|2021-06-12 22:40:50|163.39|160.89|163.36|160.86|163.4|160.9|163.35|160.85|6
1623537660000|2021-06-12 22:41:00|163.35|160.85|163.43|160.93|163.43|160.93|163.35|160.85|9
1623537670000|2021-06-12 22:41:10|163.44|160.94|163.45|160.95|163.45|160.95|163.43|160.93|7
1623537680000|2021-06-12 22:41:20|163.46|160.96|163.49|160.99|163.5|161|163.46|160.96|10
1623537690000|2021-06-12 22:41:30|163.5|161|163.5|161|163.5|161|163.49|160.99|9
1623537700000|2021-06-12 22:41:40|163.49|160.99|163.53|161.03|163.53|161.03|163.49|160.99|3
1623537710000|2021-06-12 22:41:50|163.54|161.04|163.56|161.06|163.56|161.06|163.54|161.04|3
1623537720000|2021-06-12 22:42:00|163.55|161.05|163.51|161.01|163.55|161.05|163.51|161.01|6
1623537730000|2021-06-12 22:42:10|163.52|161.02|163.45|160.95|163.53|161.03|163.45|160.95|14
1623537740000|2021-06-12 22:42:20|163.46|160.96|163.46|160.96|163.47|160.97|163.43|160.93|15
1623537750000|2021-06-12 22:42:30|163.45|160.95|163.44|160.94|163.45|160.95|163.44|160.94|2
1623537760000|2021-06-12 22:42:40|163.43|160.93|163.44|160.94|163.44|160.94|163.43|160.93|2
1623537770000|2021-06-12 22:42:50|163.45|160.95|163.39|160.89|163.45|160.95|163.38|160.88|9
1623537780000|2021-06-12 22:43:00|163.38|160.88|163.45|160.95|163.47|160.97|163.38|160.88|16
1623537790000|2021-06-12 22:43:10|163.44|160.94|163.47|160.97|163.5|161|163.44|160.94|14
1623537800000|2021-06-12 22:43:20|163.48|160.98|163.45|160.95|163.49|160.99|163.45|160.95|7
1623537810000|2021-06-12 22:43:30|163.43|160.93|163.43|160.93|163.43|160.93|163.43|160.93|1
1623537820000|2021-06-12 22:43:40|163.46|160.96|163.48|160.98|163.48|160.98|163.46|160.96|6
1623537830000|2021-06-12 22:43:50|163.47|160.97|163.49|160.99|163.51|161.01|163.47|160.97|12
1623537840000|2021-06-12 22:44:00|163.48|160.98|163.52|161.02|163.52|161.02|163.48|160.98|6
1623537850000|2021-06-12 22:44:10|163.54|161.04|163.58|161.08|163.58|161.08|163.54|161.04|12
1623537870000|2021-06-12 22:44:30|163.59|161.09|163.58|161.08|163.59|161.09|163.57|161.07|6
1623537880000|2021-06-12 22:44:40|163.57|161.07|163.63|161.13|163.63|161.13|163.57|161.07|11
1623537890000|2021-06-12 22:44:50|163.64|161.14|163.62|161.12|163.64|161.14|163.61|161.11|7
1623537900000|2021-06-12 22:45:00|163.61|161.11|163.67|161.17|163.67|161.17|163.61|161.11|8
1623537910000|2021-06-12 22:45:10|163.66|161.16|163.72|161.22|163.72|161.22|163.66|161.16|11
1623537920000|2021-06-12 22:45:20|163.71|161.21|163.67|161.17|163.73|161.23|163.67|161.17|10
1623537930000|2021-06-12 22:45:30|163.68|161.18|163.65|161.15|163.68|161.18|163.63|161.13|11
1623537940000|2021-06-12 22:45:40|163.64|161.14|163.66|161.16|163.66|161.16|163.64|161.14|11
1623537950000|2021-06-12 22:45:50|163.68|161.18|163.71|161.21|163.71|161.21|163.67|161.17|9
1623537960000|2021-06-12 22:46:00|163.72|161.22|163.74|161.24|163.74|161.24|163.7|161.2|7
1623537970000|2021-06-12 22:46:10|163.73|161.23|163.7|161.2|163.73|161.23|163.7|161.2|11
1623537980000|2021-06-12 22:46:20|163.69|161.19|163.72|161.22|163.72|161.22|163.69|161.19|2
1623537990000|2021-06-12 22:46:30|163.71|161.21|163.7|161.2|163.71|161.21|163.7|161.2|2
1623538000000|2021-06-12 22:46:40|163.71|161.21|163.7|161.2|163.71|161.21|163.7|161.2|2
1623538010000|2021-06-12 22:46:50|163.71|161.21|163.61|161.11|163.71|161.21|163.61|161.11|15
1623538020000|2021-06-12 22:47:00|163.62|161.12|163.59|161.09|163.62|161.12|163.59|161.09|10
1623538030000|2021-06-12 22:47:10|163.6|161.1|163.5|161|163.6|161.1|163.5|161|18
1623538040000|2021-06-12 22:47:20|163.51|161.01|163.53|161.03|163.54|161.04|163.5|161|18
1623538050000|2021-06-12 22:47:30|163.52|161.02|163.44|160.94|163.52|161.02|163.44|160.94|20
1623538060000|2021-06-12 22:47:40|163.45|160.95|163.49|160.99|163.49|160.99|163.44|160.94|8
1623538070000|2021-06-12 22:47:50|163.48|160.98|163.5|161|163.51|161.01|163.48|160.98|10
1623538080000|2021-06-12 22:48:00|163.51|161.01|163.57|161.07|163.57|161.07|163.51|161.01|12
1623538090000|2021-06-12 22:48:10|163.58|161.08|163.59|161.09|163.61|161.11|163.56|161.06|12
1623538100000|2021-06-12 22:48:20|163.6|161.1|163.61|161.11|163.61|161.11|163.6|161.1|2
1623538110000|2021-06-12 22:48:30|163.6|161.1|163.67|161.17|163.69|161.19|163.6|161.1|15
1623538120000|2021-06-12 22:48:40|163.66|161.16|163.64|161.14|163.67|161.17|163.64|161.14|14
1623538130000|2021-06-12 22:48:50|163.65|161.15|163.66|161.16|163.67|161.17|163.63|161.13|10
1623538140000|2021-06-12 22:49:00|163.67|161.17|163.66|161.16|163.68|161.18|163.66|161.16|4
1623538150000|2021-06-12 22:49:10|163.65|161.15|163.58|161.08|163.65|161.15|163.56|161.06|16
1623538160000|2021-06-12 22:49:20|163.57|161.07|163.58|161.08|163.63|161.13|163.56|161.06|18
1623538170000|2021-06-12 22:49:30|163.57|161.07|163.53|161.03|163.57|161.07|163.51|161.01|12
1623538180000|2021-06-12 22:49:40|163.54|161.04|163.51|161.01|163.54|161.04|163.51|161.01|12
1623538190000|2021-06-12 22:49:50|163.5|161|163.5|161|163.54|161.04|163.49|160.99|20
1623538200000|2021-06-12 22:50:00|163.51|161.01|163.61|161.11|163.62|161.12|163.5|161|17
1623538210000|2021-06-12 22:50:10|163.6|161.1|163.58|161.08|163.61|161.11|163.58|161.08|9
1623538220000|2021-06-12 22:50:20|163.59|161.09|163.6|161.1|163.62|161.12|163.59|161.09|16
1623538230000|2021-06-12 22:50:30|163.61|161.11|163.7|161.2|163.71|161.21|163.6|161.1|11
1623538240000|2021-06-12 22:50:40|163.68|161.18|163.71|161.21|163.71|161.21|163.63|161.13|16
1623538250000|2021-06-12 22:50:50|163.7|161.2|163.65|161.15|163.71|161.21|163.63|161.13|9
1623538260000|2021-06-12 22:51:00|163.66|161.16|163.67|161.17|163.69|161.19|163.65|161.15|11
1623538270000|2021-06-12 22:51:10|163.66|161.16|163.67|161.17|163.67|161.17|163.66|161.16|4
1623538280000|2021-06-12 22:51:20|163.66|161.16|163.65|161.15|163.66|161.16|163.64|161.14|6
1623538290000|2021-06-12 22:51:30|163.66|161.16|163.67|161.17|163.67|161.17|163.64|161.14|11
1623538300000|2021-06-12 22:51:40|163.65|161.15|163.65|161.15|163.65|161.15|163.64|161.14|7
1623538310000|2021-06-12 22:51:50|163.66|161.16|163.67|161.17|163.67|161.17|163.66|161.16|2
1623538320000|2021-06-12 22:52:00|163.69|161.19|163.73|161.23|163.74|161.24|163.69|161.19|11
1623538330000|2021-06-12 22:52:10|163.74|161.24|163.76|161.26|163.76|161.26|163.73|161.23|7
1623538340000|2021-06-12 22:52:20|163.77|161.27|163.72|161.22|163.78|161.28|163.71|161.21|14
1623538350000|2021-06-12 22:52:30|163.73|161.23|163.77|161.27|163.77|161.27|163.71|161.21|14
1623538360000|2021-06-12 22:52:40|163.76|161.26|163.86|161.36|163.88|161.38|163.76|161.26|14
1623538370000|2021-06-12 22:52:50|163.83|161.33|163.81|161.31|163.83|161.33|163.77|161.27|14
1623538380000|2021-06-12 22:53:00|163.8|161.3|163.86|161.36|163.86|161.36|163.8|161.3|13
1623538390000|2021-06-12 22:53:10|163.85|161.35|163.86|161.36|163.86|161.36|163.85|161.35|6
1623538400000|2021-06-12 22:53:20|163.87|161.37|163.89|161.39|163.89|161.39|163.87|161.37|7
1623538410000|2021-06-12 22:53:30|163.88|161.38|163.88|161.38|163.88|161.38|163.88|161.38|1
1623538420000|2021-06-12 22:53:40|163.87|161.37|163.88|161.38|163.88|161.38|163.84|161.34|9
1623538430000|2021-06-12 22:53:50|163.9|161.4|163.92|161.42|163.92|161.42|163.89|161.39|4
1623538440000|2021-06-12 22:54:00|163.93|161.43|163.87|161.37|163.93|161.43|163.84|161.34|10
1623538450000|2021-06-12 22:54:10|163.86|161.36|163.85|161.35|163.86|161.36|163.83|161.33|11
1623538460000|2021-06-12 22:54:20|163.84|161.34|163.76|161.26|163.85|161.35|163.76|161.26|19
1623538470000|2021-06-12 22:54:30|163.77|161.27|163.76|161.26|163.79|161.29|163.76|161.26|12
1623538480000|2021-06-12 22:54:40|163.77|161.27|163.77|161.27|163.78|161.28|163.76|161.26|8
1623538490000|2021-06-12 22:54:50|163.76|161.26|163.85|161.35|163.85|161.35|163.76|161.26|10
1623538500000|2021-06-12 22:55:00|163.86|161.36|163.9|161.4|163.91|161.41|163.86|161.36|12
1623538510000|2021-06-12 22:55:10|163.91|161.41|163.94|161.44|163.95|161.45|163.91|161.41|4
1623538520000|2021-06-12 22:55:20|163.95|161.45|163.97|161.47|163.97|161.47|163.88|161.38|16
1623538530000|2021-06-12 22:55:30|163.98|161.48|164.01|161.51|164.01|161.51|163.97|161.47|15
1623538540000|2021-06-12 22:55:40|164.02|161.52|164|161.5|164.07|161.57|164|161.5|16
1623538550000|2021-06-12 22:55:50|163.97|161.47|164.02|161.52|164.02|161.52|163.96|161.46|9
1623538560000|2021-06-12 22:56:00|164.01|161.51|164.03|161.53|164.03|161.53|163.97|161.47|15
1623538570000|2021-06-12 22:56:10|164.05|161.55|164.02|161.52|164.06|161.56|164.02|161.52|9
1623538580000|2021-06-12 22:56:20|164.03|161.53|164.02|161.52|164.04|161.54|164.01|161.51|10
1623538590000|2021-06-12 22:56:30|164.03|161.53|164.03|161.53|164.03|161.53|164.02|161.52|3
1623538600000|2021-06-12 22:56:40|164.02|161.52|164.04|161.54|164.04|161.54|164.02|161.52|3
1623538610000|2021-06-12 22:56:50|164.03|161.53|164.04|161.54|164.04|161.54|164.02|161.52|4
1623538620000|2021-06-12 22:57:00|164.05|161.55|164.07|161.57|164.07|161.57|164.04|161.54|5
1623538630000|2021-06-12 22:57:10|164.06|161.56|164.15|161.65|164.15|161.65|164.06|161.56|14
1623538640000|2021-06-12 22:57:20|164.14|161.64|164.09|161.59|164.16|161.66|164.08|161.58|18
1623538650000|2021-06-12 22:57:30|164.1|161.6|164.22|161.72|164.22|161.72|164.09|161.59|12
1623538660000|2021-06-12 22:57:40|164.2|161.7|164.23|161.73|164.24|161.74|164.18|161.68|8
1623538670000|2021-06-12 22:57:50|164.22|161.72|164.22|161.72|164.25|161.75|164.22|161.72|14
1623538680000|2021-06-12 22:58:00|164.27|161.77|164.35|161.85|164.39|161.89|164.27|161.77|17
1623538690000|2021-06-12 22:58:10|164.34|161.84|164.34|161.84|164.37|161.87|164.34|161.84|13
1623538700000|2021-06-12 22:58:20|164.35|161.85|164.34|161.84|164.38|161.88|164.32|161.82|17
1623538710000|2021-06-12 22:58:30|164.33|161.83|164.35|161.85|164.35|161.85|164.31|161.81|14
1623538720000|2021-06-12 22:58:40|164.34|161.84|164.32|161.82|164.35|161.85|164.32|161.82|4
1623538730000|2021-06-12 22:58:50|164.33|161.83|164.27|161.77|164.37|161.87|164.27|161.77|18
1623538740000|2021-06-12 22:59:00|164.28|161.78|164.21|161.71|164.28|161.78|164.18|161.68|21
1623538750000|2021-06-12 22:59:10|164.2|161.7|164.16|161.66|164.21|161.71|164.15|161.65|20
1623538760000|2021-06-12 22:59:20|164.17|161.67|164.19|161.69|164.19|161.69|164.17|161.67|10
1623538770000|2021-06-12 22:59:30|164.18|161.68|164.19|161.69|164.19|161.69|164.18|161.68|2
1623538780000|2021-06-12 22:59:40|164.2|161.7|164.15|161.65|164.2|161.7|164.15|161.65|12
1623538790000|2021-06-12 22:59:50|164.14|161.64|164.09|161.59|164.14|161.64|164.08|161.58|15
1623538800000|2021-06-12 23:00:00|164.08|161.58|164.08|161.58|164.09|161.59|164.07|161.57|9
1623538810000|2021-06-12 23:00:10|164.1|161.6|164.08|161.58|164.1|161.6|164.08|161.58|7
1623538820000|2021-06-12 23:00:20|164.07|161.57|164.09|161.59|164.1|161.6|164.06|161.56|14
1623538830000|2021-06-12 23:00:30|164.08|161.58|164.15|161.65|164.15|161.65|164.08|161.58|7
1623538840000|2021-06-12 23:00:40|164.14|161.64|164.17|161.67|164.17|161.67|164.12|161.62|10
1623538850000|2021-06-12 23:00:50|164.18|161.68|164.32|161.82|164.32|161.82|164.17|161.67|20
1623538860000|2021-06-12 23:01:00|164.33|161.83|164.35|161.85|164.35|161.85|164.32|161.82|5
1623538870000|2021-06-12 23:01:10|164.36|161.86|164.45|161.95|164.46|161.96|164.36|161.86|14
1623538880000|2021-06-12 23:01:20|164.46|161.96|164.52|162.02|164.52|162.02|164.46|161.96|17
1623538890000|2021-06-12 23:01:30|164.51|162.01|164.52|162.02|164.54|162.04|164.51|162.01|8
1623538900000|2021-06-12 23:01:40|164.53|162.03|164.5|162|164.54|162.04|164.49|161.99|10
1623538910000|2021-06-12 23:01:50|164.51|162.01|164.42|161.92|164.51|162.01|164.42|161.92|17
1623538920000|2021-06-12 23:02:00|164.43|161.93|164.42|161.92|164.44|161.94|164.42|161.92|6
1623538930000|2021-06-12 23:02:10|164.41|161.91|164.35|161.85|164.41|161.91|164.35|161.85|5
1623538940000|2021-06-12 23:02:20|164.36|161.86|164.46|161.96|164.46|161.96|164.35|161.85|15
1623538950000|2021-06-12 23:02:30|164.47|161.97|164.54|162.04|164.54|162.04|164.45|161.95|17
1623538960000|2021-06-12 23:02:40|164.53|162.03|164.53|162.03|164.55|162.05|164.51|162.01|12
1623538970000|2021-06-12 23:02:50|164.54|162.04|164.53|162.03|164.54|162.04|164.52|162.02|14
1623538980000|2021-06-12 23:03:00|164.52|162.02|164.62|162.12|164.67|162.17|164.52|162.02|20
1623538990000|2021-06-12 23:03:10|164.61|162.11|164.59|162.09|164.62|162.12|164.58|162.08|11
1623539000000|2021-06-12 23:03:20|164.58|162.08|164.65|162.15|164.65|162.15|164.58|162.08|16
1623539010000|2021-06-12 23:03:30|164.64|162.14|164.65|162.15|164.65|162.15|164.62|162.12|13
1623539020000|2021-06-12 23:03:40|164.64|162.14|164.57|162.07|164.65|162.15|164.57|162.07|11
1623539030000|2021-06-12 23:03:50|164.58|162.08|164.62|162.12|164.62|162.12|164.58|162.08|11
1623539040000|2021-06-12 23:04:00|164.63|162.13|164.63|162.13|164.65|162.15|164.62|162.12|13
1623539050000|2021-06-12 23:04:10|164.65|162.15|164.67|162.17|164.67|162.17|164.64|162.14|8
1623539060000|2021-06-12 23:04:20|164.66|162.16|164.66|162.16|164.66|162.16|164.64|162.14|6
1623539070000|2021-06-12 23:04:30|164.69|162.19|164.69|162.19|164.69|162.19|164.67|162.17|16
1623539080000|2021-06-12 23:04:40|164.7|162.2|164.75|162.25|164.75|162.25|164.7|162.2|11
1623539090000|2021-06-12 23:04:50|164.71|162.21|164.71|162.21|164.73|162.23|164.67|162.17|15
1623539100000|2021-06-12 23:05:00|164.7|162.2|164.65|162.15|164.7|162.2|164.64|162.14|13
1623539110000|2021-06-12 23:05:10|164.66|162.16|164.67|162.17|164.69|162.19|164.66|162.16|10
1623539120000|2021-06-12 23:05:20|164.66|162.16|164.7|162.2|164.72|162.22|164.66|162.16|13
1623539130000|2021-06-12 23:05:30|164.69|162.19|164.74|162.24|164.75|162.25|164.69|162.19|14
1623539140000|2021-06-12 23:05:40|164.75|162.25|164.75|162.25|164.75|162.25|164.75|162.25|1
1623539150000|2021-06-12 23:05:50|164.76|162.26|164.75|162.25|164.76|162.26|164.75|162.25|8
1623539160000|2021-06-12 23:06:00|164.76|162.26|164.76|162.26|164.76|162.26|164.75|162.25|3
1623539170000|2021-06-12 23:06:10|164.77|162.27|164.76|162.26|164.77|162.27|164.76|162.26|6
1623539180000|2021-06-12 23:06:20|164.75|162.25|164.76|162.26|164.76|162.26|164.75|162.25|6
1623539190000|2021-06-12 23:06:30|164.75|162.25|164.76|162.26|164.76|162.26|164.75|162.25|8
1623539200000|2021-06-12 23:06:40|164.75|162.25|164.72|162.22|164.76|162.26|164.72|162.22|14
1623539210000|2021-06-12 23:06:50|164.73|162.23|164.72|162.22|164.74|162.24|164.7|162.2|10
1623539220000|2021-06-12 23:07:00|164.73|162.23|164.68|162.18|164.74|162.24|164.68|162.18|9
1623539230000|2021-06-12 23:07:10|164.67|162.17|164.67|162.17|164.68|162.18|164.66|162.16|11
1623539240000|2021-06-12 23:07:20|164.68|162.18|164.67|162.17|164.68|162.18|164.66|162.16|6
1623539250000|2021-06-12 23:07:30|164.66|162.16|164.66|162.16|164.68|162.18|164.66|162.16|4
1623539260000|2021-06-12 23:07:40|164.68|162.18|164.66|162.16|164.68|162.18|164.66|162.16|2
1623539270000|2021-06-12 23:07:50|164.67|162.17|164.67|162.17|164.68|162.18|164.66|162.16|5
1623539280000|2021-06-12 23:08:00|164.68|162.18|164.73|162.23|164.73|162.23|164.68|162.18|10
1623539290000|2021-06-12 23:08:10|164.72|162.22|164.73|162.23|164.73|162.23|164.72|162.22|2
1623539300000|2021-06-12 23:08:20|164.72|162.22|164.74|162.24|164.75|162.25|164.72|162.22|6
1623539310000|2021-06-12 23:08:30|164.75|162.25|164.78|162.28|164.79|162.29|164.75|162.25|8
1623539320000|2021-06-12 23:08:40|164.79|162.29|164.8|162.3|164.8|162.3|164.79|162.29|2
1623539330000|2021-06-12 23:08:50|164.79|162.29|164.8|162.3|164.8|162.3|164.79|162.29|2
1623539340000|2021-06-12 23:09:00|164.79|162.29|164.8|162.3|164.8|162.3|164.78|162.28|6
1623539350000|2021-06-12 23:09:10|164.79|162.29|164.76|162.26|164.79|162.29|164.75|162.25|12
1623539360000|2021-06-12 23:09:20|164.77|162.27|164.78|162.28|164.79|162.29|164.76|162.26|8
1623539370000|2021-06-12 23:09:30|164.79|162.29|164.79|162.29|164.79|162.29|164.78|162.28|9
1623539390000|2021-06-12 23:09:50|164.78|162.28|164.75|162.25|164.78|162.28|164.74|162.24|10
1623539400000|2021-06-12 23:10:00|164.76|162.26|164.8|162.3|164.8|162.3|164.76|162.26|11
1623539410000|2021-06-12 23:10:10|164.81|162.31|164.88|162.38|164.89|162.39|164.81|162.31|8
1623539420000|2021-06-12 23:10:20|164.87|162.37|164.91|162.41|164.92|162.42|164.87|162.37|6
1623539430000|2021-06-12 23:10:30|164.93|162.43|164.96|162.46|164.97|162.47|164.93|162.43|6
1623539440000|2021-06-12 23:10:40|164.95|162.45|164.97|162.47|164.97|162.47|164.94|162.44|9
1623539450000|2021-06-12 23:10:50|164.96|162.46|165|162.5|165|162.5|164.96|162.46|6
1623539460000|2021-06-12 23:11:00|164.99|162.49|164.94|162.44|164.99|162.49|164.89|162.39|16
1623539470000|2021-06-12 23:11:10|164.93|162.43|164.88|162.38|164.93|162.43|164.88|162.38|11
1623539480000|2021-06-12 23:11:20|164.87|162.37|164.86|162.36|164.88|162.38|164.84|162.34|20
1623539490000|2021-06-12 23:11:30|164.87|162.37|164.82|162.32|164.88|162.38|164.82|162.32|12
1623539500000|2021-06-12 23:11:40|164.83|162.33|164.83|162.33|164.85|162.35|164.82|162.32|12
1623539510000|2021-06-12 23:11:50|164.82|162.32|164.84|162.34|164.85|162.35|164.81|162.31|17
1623539520000|2021-06-12 23:12:00|164.83|162.33|164.82|162.32|164.84|162.34|164.82|162.32|9
1623539530000|2021-06-12 23:12:10|164.81|162.31|164.83|162.33|164.83|162.33|164.78|162.28|11
1623539540000|2021-06-12 23:12:20|164.82|162.32|164.84|162.34|164.85|162.35|164.79|162.29|13
1623539550000|2021-06-12 23:12:30|164.85|162.35|164.88|162.38|164.88|162.38|164.85|162.35|8
1623539560000|2021-06-12 23:12:40|164.89|162.39|164.91|162.41|164.93|162.43|164.88|162.38|11
1623539570000|2021-06-12 23:12:50|164.9|162.4|164.91|162.41|164.93|162.43|164.9|162.4|12
1623539580000|2021-06-12 23:13:00|164.92|162.42|164.94|162.44|164.99|162.49|164.92|162.42|15
1623539590000|2021-06-12 23:13:10|164.95|162.45|164.92|162.42|164.98|162.48|164.92|162.42|17
1623539600000|2021-06-12 23:13:20|164.93|162.43|164.89|162.39|164.93|162.43|164.88|162.38|13
1623539610000|2021-06-12 23:13:30|164.9|162.4|164.9|162.4|164.91|162.41|164.89|162.39|5
1623539620000|2021-06-12 23:13:40|164.89|162.39|164.87|162.37|164.93|162.43|164.87|162.37|14
1623539630000|2021-06-12 23:13:50|164.88|162.38|164.87|162.37|164.88|162.38|164.87|162.37|4
1623539640000|2021-06-12 23:14:00|164.88|162.38|164.87|162.37|164.89|162.39|164.87|162.37|16
1623539650000|2021-06-12 23:14:10|164.88|162.38|164.91|162.41|164.91|162.41|164.87|162.37|15
1623539660000|2021-06-12 23:14:20|164.92|162.42|164.95|162.45|164.96|162.46|164.92|162.42|12
1623539670000|2021-06-12 23:14:30|164.96|162.46|164.94|162.44|164.96|162.46|164.93|162.43|13
1623539680000|2021-06-12 23:14:40|164.93|162.43|164.95|162.45|164.96|162.46|164.93|162.43|8
1623539690000|2021-06-12 23:14:50|164.96|162.46|164.92|162.42|164.96|162.46|164.91|162.41|8
1623539700000|2021-06-12 23:15:00|164.93|162.43|164.96|162.46|164.98|162.48|164.92|162.42|13
1623539710000|2021-06-12 23:15:10|164.95|162.45|164.96|162.46|164.97|162.47|164.95|162.45|8
1623539720000|2021-06-12 23:15:20|164.97|162.47|164.99|162.49|165|162.5|164.97|162.47|4
1623539730000|2021-06-12 23:15:30|165|162.5|165.01|162.51|165.01|162.51|164.99|162.49|4
1623539740000|2021-06-12 23:15:40|165|162.5|165.02|162.52|165.03|162.53|165|162.5|8
1623539750000|2021-06-12 23:15:50|165.03|162.53|164.96|162.46|165.03|162.53|164.94|162.44|19
1623539760000|2021-06-12 23:16:00|164.93|162.43|164.94|162.44|164.95|162.45|164.91|162.41|16
1623539770000|2021-06-12 23:16:10|164.93|162.43|164.93|162.43|164.94|162.44|164.92|162.42|9
1623539780000|2021-06-12 23:16:20|164.92|162.42|164.85|162.35|164.92|162.42|164.83|162.33|17
1623539790000|2021-06-12 23:16:30|164.86|162.36|164.91|162.41|164.95|162.45|164.86|162.36|10
1623539800000|2021-06-12 23:16:40|164.92|162.42|164.95|162.45|164.95|162.45|164.92|162.42|8
1623539810000|2021-06-12 23:16:50|164.96|162.46|164.96|162.46|164.97|162.47|164.95|162.45|5
1623539820000|2021-06-12 23:17:00|164.97|162.47|164.96|162.46|164.99|162.49|164.96|162.46|6
1623539830000|2021-06-12 23:17:10|164.94|162.44|164.89|162.39|164.95|162.45|164.88|162.38|16
1623539840000|2021-06-12 23:17:20|164.88|162.38|164.88|162.38|164.89|162.39|164.87|162.37|9
1623539850000|2021-06-12 23:17:30|164.9|162.4|164.91|162.41|164.92|162.42|164.89|162.39|14
1623539860000|2021-06-12 23:17:40|164.9|162.4|164.9|162.4|164.9|162.4|164.9|162.4|1
1623539870000|2021-06-12 23:17:50|164.89|162.39|164.88|162.38|164.89|162.39|164.83|162.33|14
1623539880000|2021-06-12 23:18:00|164.87|162.37|164.89|162.39|164.89|162.39|164.86|162.36|20
1623539890000|2021-06-12 23:18:10|164.88|162.38|164.87|162.37|164.88|162.38|164.87|162.37|2
1623539900000|2021-06-12 23:18:20|164.88|162.38|164.87|162.37|164.88|162.38|164.87|162.37|2
1623539910000|2021-06-12 23:18:30|164.88|162.38|164.81|162.31|164.88|162.38|164.81|162.31|9
1623539920000|2021-06-12 23:18:40|164.82|162.32|164.78|162.28|164.83|162.33|164.78|162.28|16
1623539930000|2021-06-12 23:18:50|164.77|162.27|164.78|162.28|164.81|162.31|164.77|162.27|17
1623539940000|2021-06-12 23:19:00|164.77|162.27|164.77|162.27|164.79|162.29|164.74|162.24|15
1623539950000|2021-06-12 23:19:10|164.76|162.26|164.8|162.3|164.8|162.3|164.75|162.25|14
1623539960000|2021-06-12 23:19:20|164.79|162.29|164.78|162.28|164.8|162.3|164.78|162.28|10
1623539970000|2021-06-12 23:19:30|164.77|162.27|164.79|162.29|164.8|162.3|164.77|162.27|12
1623539980000|2021-06-12 23:19:40|164.8|162.3|164.83|162.33|164.83|162.33|164.8|162.3|11
1623539990000|2021-06-12 23:19:50|164.82|162.32|164.8|162.3|164.84|162.34|164.8|162.3|6
1623540000000|2021-06-12 23:20:00|164.79|162.29|164.79|162.29|164.8|162.3|164.79|162.29|5
1623540010000|2021-06-12 23:20:10|164.8|162.3|164.78|162.28|164.8|162.3|164.77|162.27|13
1623540020000|2021-06-12 23:20:20|164.77|162.27|164.76|162.26|164.78|162.28|164.75|162.25|8
1623540030000|2021-06-12 23:20:30|164.77|162.27|164.77|162.27|164.78|162.28|164.77|162.27|7
1623540040000|2021-06-12 23:20:40|164.76|162.26|164.72|162.22|164.77|162.27|164.71|162.21|10
1623540050000|2021-06-12 23:20:50|164.73|162.23|164.73|162.23|164.75|162.25|164.73|162.23|9
1623540060000|2021-06-12 23:21:00|164.74|162.24|164.78|162.28|164.79|162.29|164.73|162.23|9
1623540070000|2021-06-12 23:21:10|164.77|162.27|164.77|162.27|164.79|162.29|164.77|162.27|9
1623540080000|2021-06-12 23:21:20|164.78|162.28|164.79|162.29|164.79|162.29|164.77|162.27|10
1623540090000|2021-06-12 23:21:30|164.78|162.28|164.79|162.29|164.84|162.34|164.78|162.28|19
1623540100000|2021-06-12 23:21:40|164.78|162.28|164.78|162.28|164.79|162.29|164.78|162.28|9
1623540110000|2021-06-12 23:21:50|164.77|162.27|164.78|162.28|164.78|162.28|164.77|162.27|2
1623540120000|2021-06-12 23:22:00|164.77|162.27|164.72|162.22|164.77|162.27|164.71|162.21|12
1623540130000|2021-06-12 23:22:10|164.71|162.21|164.69|162.19|164.72|162.22|164.68|162.18|13
1623540140000|2021-06-12 23:22:20|164.7|162.2|164.7|162.2|164.7|162.2|164.69|162.19|5
1623540150000|2021-06-12 23:22:30|164.69|162.19|164.71|162.21|164.71|162.21|164.69|162.19|3
1623540160000|2021-06-12 23:22:40|164.72|162.22|164.69|162.19|164.72|162.22|164.69|162.19|11
1623540170000|2021-06-12 23:22:50|164.7|162.2|164.71|162.21|164.71|162.21|164.69|162.19|8
1623540180000|2021-06-12 23:23:00|164.7|162.2|164.77|162.27|164.77|162.27|164.68|162.18|11
1623540190000|2021-06-12 23:23:10|164.76|162.26|164.79|162.29|164.79|162.29|164.76|162.26|7
1623540200000|2021-06-12 23:23:20|164.78|162.28|164.82|162.32|164.82|162.32|164.78|162.28|7
1623540210000|2021-06-12 23:23:30|164.83|162.33|164.83|162.33|164.83|162.33|164.82|162.32|7
1623540220000|2021-06-12 23:23:40|164.84|162.34|164.82|162.32|164.84|162.34|164.82|162.32|6
1623540230000|2021-06-12 23:23:50|164.83|162.33|164.79|162.29|164.84|162.34|164.79|162.29|12
1623540240000|2021-06-12 23:24:00|164.8|162.3|164.84|162.34|164.85|162.35|164.8|162.3|8
1623540250000|2021-06-12 23:24:10|164.85|162.35|164.87|162.37|164.88|162.38|164.85|162.35|11
1623540260000|2021-06-12 23:24:20|164.86|162.36|164.84|162.34|164.86|162.36|164.84|162.34|6
1623540270000|2021-06-12 23:24:30|164.83|162.33|164.81|162.31|164.85|162.35|164.81|162.31|13
1623540280000|2021-06-12 23:24:40|164.82|162.32|164.84|162.34|164.84|162.34|164.81|162.31|20
1623540290000|2021-06-12 23:24:50|164.83|162.33|164.83|162.33|164.83|162.33|164.82|162.32|7
1623540300000|2021-06-12 23:25:00|164.82|162.32|164.79|162.29|164.83|162.33|164.77|162.27|11
1623540310000|2021-06-12 23:25:10|164.78|162.28|164.8|162.3|164.81|162.31|164.78|162.28|7
1623540320000|2021-06-12 23:25:20|164.81|162.31|164.82|162.32|164.84|162.34|164.81|162.31|16
1623540330000|2021-06-12 23:25:30|164.83|162.33|164.83|162.33|164.84|162.34|164.83|162.33|5
1623540340000|2021-06-12 23:25:40|164.84|162.34|164.9|162.4|164.9|162.4|164.83|162.33|7
1623540350000|2021-06-12 23:25:50|164.91|162.41|164.91|162.41|164.92|162.42|164.9|162.4|11
1623540360000|2021-06-12 23:26:00|164.9|162.4|164.93|162.43|164.93|162.43|164.9|162.4|14
1623540370000|2021-06-12 23:26:10|164.94|162.44|164.92|162.42|165.01|162.51|164.9|162.4|13
1623540380000|2021-06-12 23:26:20|164.93|162.43|164.98|162.48|164.98|162.48|164.91|162.41|11
1623540390000|2021-06-12 23:26:30|164.97|162.47|165|162.5|165.01|162.51|164.97|162.47|12
1623540400000|2021-06-12 23:26:40|165.01|162.51|164.98|162.48|165.01|162.51|164.98|162.48|8
1623540410000|2021-06-12 23:26:50|164.99|162.49|165.01|162.51|165.02|162.52|164.99|162.49|7
1623540420000|2021-06-12 23:27:00|165.02|162.52|165|162.5|165.02|162.52|165|162.5|7
1623540430000|2021-06-12 23:27:10|164.99|162.49|165.01|162.51|165.01|162.51|164.98|162.48|8
1623540440000|2021-06-12 23:27:20|165|162.5|165.05|162.55|165.09|162.59|165|162.5|7
1623540450000|2021-06-12 23:27:30|165.04|162.54|165.06|162.56|165.06|162.56|165.02|162.52|15
1623540460000|2021-06-12 23:27:40|165.07|162.57|165.05|162.55|165.07|162.57|165.02|162.52|10
1623540470000|2021-06-12 23:27:50|165.06|162.56|165.07|162.57|165.07|162.57|165.04|162.54|10
1623540480000|2021-06-12 23:28:00|165.06|162.56|164.92|162.42|165.06|162.56|164.89|162.39|16
1623540490000|2021-06-12 23:28:10|164.93|162.43|164.89|162.39|164.93|162.43|164.88|162.38|15
1623540500000|2021-06-12 23:28:20|164.9|162.4|164.88|162.38|164.91|162.41|164.87|162.37|12
1623540510000|2021-06-12 23:28:30|164.89|162.39|164.89|162.39|164.89|162.39|164.87|162.37|15
1623540520000|2021-06-12 23:28:40|164.88|162.38|164.87|162.37|164.9|162.4|164.87|162.37|13
1623540530000|2021-06-12 23:28:50|164.88|162.38|164.93|162.43|164.94|162.44|164.87|162.37|11
1623540540000|2021-06-12 23:29:00|164.92|162.42|164.97|162.47|164.98|162.48|164.92|162.42|15
1623540550000|2021-06-12 23:29:10|164.98|162.48|164.93|162.43|164.98|162.48|164.91|162.41|12
1623540560000|2021-06-12 23:29:20|164.91|162.41|164.89|162.39|164.92|162.42|164.89|162.39|7
1623540570000|2021-06-12 23:29:30|164.88|162.38|164.88|162.38|164.89|162.39|164.88|162.38|5
1623540580000|2021-06-12 23:29:40|164.89|162.39|164.89|162.39|164.89|162.39|164.88|162.38|7
1623540590000|2021-06-12 23:29:50|164.88|162.38|164.88|162.38|164.89|162.39|164.88|162.38|3
1623540600000|2021-06-12 23:30:00|164.87|162.37|164.85|162.35|164.87|162.37|164.85|162.35|9
1623540610000|2021-06-12 23:30:10|164.83|162.33|164.8|162.3|164.83|162.33|164.8|162.3|9
1623540620000|2021-06-12 23:30:20|164.79|162.29|164.64|162.14|164.79|162.29|164.64|162.14|17
1623540630000|2021-06-12 23:30:30|164.65|162.15|164.64|162.14|164.67|162.17|164.64|162.14|10
1623540640000|2021-06-12 23:30:40|164.63|162.13|164.62|162.12|164.65|162.15|164.61|162.11|8
1623540650000|2021-06-12 23:30:50|164.61|162.11|164.62|162.12|164.62|162.12|164.61|162.11|4
1623540660000|2021-06-12 23:31:00|164.63|162.13|164.6|162.1|164.67|162.17|164.6|162.1|14
1623540670000|2021-06-12 23:31:10|164.61|162.11|164.61|162.11|164.62|162.12|164.61|162.11|5
1623540680000|2021-06-12 23:31:20|164.62|162.12|164.69|162.19|164.69|162.19|164.62|162.12|7
1623540690000|2021-06-12 23:31:30|164.68|162.18|164.64|162.14|164.68|162.18|164.64|162.14|4
1623540700000|2021-06-12 23:31:40|164.65|162.15|164.66|162.16|164.67|162.17|164.64|162.14|16
1623540710000|2021-06-12 23:31:50|164.69|162.19|164.69|162.19|164.7|162.2|164.68|162.18|9
1623540720000|2021-06-12 23:32:00|164.71|162.21|164.74|162.24|164.74|162.24|164.69|162.19|9
1623540730000|2021-06-12 23:32:10|164.76|162.26|164.75|162.25|164.76|162.26|164.75|162.25|6
1623540740000|2021-06-12 23:32:20|164.74|162.24|164.76|162.26|164.76|162.26|164.74|162.24|11
1623540750000|2021-06-12 23:32:30|164.77|162.27|164.68|162.18|164.77|162.27|164.67|162.17|15
1623540760000|2021-06-12 23:32:40|164.65|162.15|164.65|162.15|164.65|162.15|164.64|162.14|7
1623540770000|2021-06-12 23:32:50|164.64|162.14|164.67|162.17|164.68|162.18|164.64|162.14|7
1623540780000|2021-06-12 23:33:00|164.66|162.16|164.58|162.08|164.66|162.16|164.58|162.08|9
1623540790000|2021-06-12 23:33:10|164.59|162.09|164.57|162.07|164.59|162.09|164.56|162.06|10
1623540800000|2021-06-12 23:33:20|164.56|162.06|164.51|162.01|164.57|162.07|164.49|161.99|17
1623540810000|2021-06-12 23:33:30|164.52|162.02|164.51|162.01|164.52|162.02|164.5|162|13
1623540820000|2021-06-12 23:33:40|164.49|161.99|164.45|161.95|164.49|161.99|164.45|161.95|11
1623540830000|2021-06-12 23:33:50|164.44|161.94|164.41|161.91|164.45|161.95|164.37|161.87|19
1623540840000|2021-06-12 23:34:00|164.42|161.92|164.4|161.9|164.42|161.92|164.4|161.9|15
1623540850000|2021-06-12 23:34:10|164.41|161.91|164.28|161.78|164.42|161.92|164.26|161.76|15
1623540860000|2021-06-12 23:34:20|164.29|161.79|164.15|161.65|164.29|161.79|164.15|161.65|16
1623540870000|2021-06-12 23:34:30|164.16|161.66|164.2|161.7|164.24|161.74|164.16|161.66|15
1623540880000|2021-06-12 23:34:40|164.21|161.71|164.25|161.75|164.25|161.75|164.2|161.7|15
1623540890000|2021-06-12 23:34:50|164.27|161.77|164.27|161.77|164.27|161.77|164.24|161.74|8
1623540900000|2021-06-12 23:35:00|164.26|161.76|164.35|161.85|164.36|161.86|164.26|161.76|14
1623540910000|2021-06-12 23:35:10|164.34|161.84|164.35|161.85|164.37|161.87|164.34|161.84|10
1623540920000|2021-06-12 23:35:20|164.36|161.86|164.26|161.76|164.37|161.87|164.25|161.75|19
1623540930000|2021-06-12 23:35:30|164.25|161.75|164.28|161.78|164.29|161.79|164.25|161.75|6
1623540940000|2021-06-12 23:35:40|164.27|161.77|164.26|161.76|164.27|161.77|164.24|161.74|10
1623540950000|2021-06-12 23:35:50|164.27|161.77|164.27|161.77|164.28|161.78|164.26|161.76|6
1623540960000|2021-06-12 23:36:00|164.28|161.78|164.32|161.82|164.34|161.84|164.27|161.77|20
1623540970000|2021-06-12 23:36:10|164.33|161.83|164.18|161.68|164.36|161.86|164.18|161.68|18
1623540980000|2021-06-12 23:36:20|164.19|161.69|164.19|161.69|164.23|161.73|164.18|161.68|12
1623540990000|2021-06-12 23:36:30|164.2|161.7|164.19|161.69|164.21|161.71|164.18|161.68|18
1623541000000|2021-06-12 23:36:40|164.18|161.68|164.1|161.6|164.19|161.69|164.1|161.6|11
1623541010000|2021-06-12 23:36:50|164.11|161.61|164.07|161.57|164.11|161.61|164.07|161.57|6
1623541020000|2021-06-12 23:37:00|164.06|161.56|164.06|161.56|164.06|161.56|164.02|161.52|14
1623541030000|2021-06-12 23:37:10|164.05|161.55|164.05|161.55|164.05|161.55|164.01|161.51|12
1623541040000|2021-06-12 23:37:20|164.04|161.54|164.08|161.58|164.12|161.62|164.04|161.54|17
1623541050000|2021-06-12 23:37:30|164.07|161.57|164.05|161.55|164.07|161.57|164.05|161.55|5
1623541060000|2021-06-12 23:37:40|164.06|161.56|164.13|161.63|164.14|161.64|164.06|161.56|11
1623541070000|2021-06-12 23:37:50|164.12|161.62|164.1|161.6|164.14|161.64|164.1|161.6|17
1623541080000|2021-06-12 23:38:00|164.11|161.61|164.14|161.64|164.14|161.64|164.11|161.61|9
1623541090000|2021-06-12 23:38:10|164.15|161.65|164.15|161.65|164.16|161.66|164.14|161.64|13
1623541100000|2021-06-12 23:38:20|164.16|161.66|164.2|161.7|164.21|161.71|164.16|161.66|11
1623541110000|2021-06-12 23:38:30|164.19|161.69|164.18|161.68|164.22|161.72|164.18|161.68|15
1623541120000|2021-06-12 23:38:40|164.19|161.69|164.26|161.76|164.26|161.76|164.18|161.68|12
1623541130000|2021-06-12 23:38:50|164.25|161.75|164.24|161.74|164.27|161.77|164.24|161.74|10
1623541140000|2021-06-12 23:39:00|164.25|161.75|164.16|161.66|164.28|161.78|164.16|161.66|12
1623541150000|2021-06-12 23:39:10|164.17|161.67|164.2|161.7|164.2|161.7|164.16|161.66|8
1623541160000|2021-06-12 23:39:20|164.19|161.69|164.18|161.68|164.2|161.7|164.16|161.66|8
1623541170000|2021-06-12 23:39:30|164.17|161.67|164.17|161.67|164.18|161.68|164.16|161.66|12
1623541180000|2021-06-12 23:39:40|164.18|161.68|164.18|161.68|164.18|161.68|164.17|161.67|13
1623541190000|2021-06-12 23:39:50|164.17|161.67|164.07|161.57|164.17|161.67|164.05|161.55|10
1623541200000|2021-06-12 23:40:00|164.06|161.56|164.06|161.56|164.06|161.56|164.05|161.55|11
1623541210000|2021-06-12 23:40:10|164.05|161.55|164.04|161.54|164.05|161.55|164.03|161.53|13
1623541220000|2021-06-12 23:40:20|164.03|161.53|164.08|161.58|164.08|161.58|164.02|161.52|11
1623541230000|2021-06-12 23:40:30|164.11|161.61|164.11|161.61|164.11|161.61|164.1|161.6|9
1623541240000|2021-06-12 23:40:40|164.1|161.6|164.12|161.62|164.12|161.62|164.1|161.6|5
1623541250000|2021-06-12 23:40:50|164.13|161.63|164.14|161.64|164.14|161.64|164.13|161.63|2
1623541260000|2021-06-12 23:41:00|164.13|161.63|164.13|161.63|164.14|161.64|164.13|161.63|5
1623541270000|2021-06-12 23:41:10|164.17|161.67|164.14|161.64|164.17|161.67|164.14|161.64|6
1623541280000|2021-06-12 23:41:20|164.13|161.63|164.13|161.63|164.13|161.63|164.13|161.63|1
1623541290000|2021-06-12 23:41:30|164.12|161.62|164.13|161.63|164.13|161.63|164.12|161.62|2
1623541300000|2021-06-12 23:41:40|164.12|161.62|164.09|161.59|164.12|161.62|164.08|161.58|6
1623541310000|2021-06-12 23:41:50|164.08|161.58|164|161.5|164.08|161.58|164|161.5|11
1623541320000|2021-06-12 23:42:00|164.01|161.51|164.02|161.52|164.04|161.54|164.01|161.51|8
1623541330000|2021-06-12 23:42:10|164.03|161.53|164.04|161.54|164.05|161.55|164.03|161.53|10
1623541340000|2021-06-12 23:42:20|164.05|161.55|164.04|161.54|164.05|161.55|164.03|161.53|4
1623541350000|2021-06-12 23:42:30|164.05|161.55|164.1|161.6|164.11|161.61|164.05|161.55|10
1623541360000|2021-06-12 23:42:40|164.09|161.59|164.11|161.61|164.12|161.62|164.09|161.59|9
1623541370000|2021-06-12 23:42:50|164.12|161.62|164.1|161.6|164.12|161.62|164.08|161.58|10
1623541380000|2021-06-12 23:43:00|164.11|161.61|164.15|161.65|164.15|161.65|164.1|161.6|12
1623541390000|2021-06-12 23:43:10|164.14|161.64|164.14|161.64|164.16|161.66|164.14|161.64|9
1623541400000|2021-06-12 23:43:20|164.15|161.65|164.14|161.64|164.15|161.65|164.14|161.64|2
1623541410000|2021-06-12 23:43:30|164.15|161.65|164.14|161.64|164.15|161.65|164.13|161.63|14
1623541420000|2021-06-12 23:43:40|164.13|161.63|164.06|161.56|164.13|161.63|164.06|161.56|21
1623541430000|2021-06-12 23:43:50|164.04|161.54|164.03|161.53|164.05|161.55|164.03|161.53|12
1623541440000|2021-06-12 23:44:00|164.04|161.54|164.13|161.63|164.13|161.63|164.03|161.53|12
1623541450000|2021-06-12 23:44:10|164.12|161.62|164.14|161.64|164.15|161.65|164.12|161.62|10
1623541460000|2021-06-12 23:44:20|164.15|161.65|164.18|161.68|164.19|161.69|164.14|161.64|15
1623541470000|2021-06-12 23:44:30|164.17|161.67|164.15|161.65|164.18|161.68|164.14|161.64|13
1623541480000|2021-06-12 23:44:40|164.16|161.66|164.14|161.64|164.16|161.66|164.13|161.63|9
1623541490000|2021-06-12 23:44:50|164.13|161.63|164.14|161.64|164.14|161.64|164.13|161.63|8
1623541500000|2021-06-12 23:45:00|164.15|161.65|164.01|161.51|164.15|161.65|164.01|161.51|14
1623541510000|2021-06-12 23:45:10|164.02|161.52|164.07|161.57|164.08|161.58|164.02|161.52|8
1623541520000|2021-06-12 23:45:20|164.05|161.55|164.06|161.56|164.07|161.57|164.05|161.55|6
1623541530000|2021-06-12 23:45:30|164.05|161.55|164.03|161.53|164.06|161.56|164.02|161.52|10
1623541540000|2021-06-12 23:45:40|164.02|161.52|163.97|161.47|164.05|161.55|163.96|161.46|15
1623541550000|2021-06-12 23:45:50|163.99|161.49|163.99|161.49|164|161.5|163.98|161.48|7
1623541560000|2021-06-12 23:46:00|164|161.5|163.96|161.46|164|161.5|163.94|161.44|14
1623541570000|2021-06-12 23:46:10|163.97|161.47|163.94|161.44|163.98|161.48|163.94|161.44|14
1623541580000|2021-06-12 23:46:20|163.95|161.45|163.95|161.45|163.98|161.48|163.93|161.43|14
1623541590000|2021-06-12 23:46:30|163.94|161.44|163.93|161.43|163.96|161.46|163.93|161.43|18
1623541600000|2021-06-12 23:46:40|163.94|161.44|163.95|161.45|163.97|161.47|163.94|161.44|10
1623541610000|2021-06-12 23:46:50|163.94|161.44|163.94|161.44|163.96|161.46|163.93|161.43|6
1623541620000|2021-06-12 23:47:00|163.95|161.45|163.95|161.45|163.96|161.46|163.95|161.45|15
1623541630000|2021-06-12 23:47:10|163.93|161.43|163.94|161.44|163.95|161.45|163.92|161.42|14
1623541640000|2021-06-12 23:47:20|163.95|161.45|163.92|161.42|163.95|161.45|163.92|161.42|12
1623541650000|2021-06-12 23:47:30|163.91|161.41|163.88|161.38|163.91|161.41|163.88|161.38|6
1623541660000|2021-06-12 23:47:40|163.89|161.39|163.91|161.41|163.92|161.42|163.89|161.39|7
1623541670000|2021-06-12 23:47:50|163.9|161.4|163.9|161.4|163.91|161.41|163.9|161.4|5
1623541680000|2021-06-12 23:48:00|163.89|161.39|163.92|161.42|163.94|161.44|163.89|161.39|11
1623541690000|2021-06-12 23:48:10|163.91|161.41|163.69|161.19|163.91|161.41|163.69|161.19|18
1623541700000|2021-06-12 23:48:20|163.68|161.18|163.63|161.13|163.69|161.19|163.63|161.13|16
1623541710000|2021-06-12 23:48:30|163.58|161.08|163.5|161|163.58|161.08|163.47|160.97|23
1623541720000|2021-06-12 23:48:40|163.49|160.99|163.45|160.95|163.5|161|163.44|160.94|20
1623541730000|2021-06-12 23:48:50|163.46|160.96|163.41|160.91|163.46|160.96|163.41|160.91|13
1623541740000|2021-06-12 23:49:00|163.4|160.9|163.32|160.82|163.4|160.9|163.32|160.82|12
1623541750000|2021-06-12 23:49:10|163.31|160.81|163.31|160.81|163.33|160.83|163.29|160.79|16
1623541760000|2021-06-12 23:49:20|163.3|160.8|163.32|160.82|163.32|160.82|163.3|160.8|13
1623541770000|2021-06-12 23:49:30|163.33|160.83|163.29|160.79|163.35|160.85|163.29|160.79|16
1623541780000|2021-06-12 23:49:40|163.3|160.8|163.23|160.73|163.3|160.8|163.23|160.73|15
1623541790000|2021-06-12 23:49:50|163.22|160.72|163.22|160.72|163.23|160.73|163.22|160.72|11
1623541800000|2021-06-12 23:50:00|163.21|160.71|163.12|160.62|163.21|160.71|163.12|160.62|15
1623541810000|2021-06-12 23:50:10|163.11|160.61|162.97|160.47|163.11|160.61|162.92|160.42|28
1623541820000|2021-06-12 23:50:20|162.96|160.46|162.96|160.46|162.97|160.47|162.81|160.31|23
1623541830000|2021-06-12 23:50:30|162.95|160.45|162.98|160.48|162.98|160.48|162.9|160.4|17
1623541840000|2021-06-12 23:50:40|162.97|160.47|162.9|160.4|162.97|160.47|162.9|160.4|16
1623541850000|2021-06-12 23:50:50|162.91|160.41|162.9|160.4|162.92|160.42|162.89|160.39|18
1623541860000|2021-06-12 23:51:00|162.88|160.38|162.94|160.44|162.94|160.44|162.88|160.38|9
1623541870000|2021-06-12 23:51:10|162.95|160.45|162.93|160.43|163.02|160.52|162.93|160.43|20
1623541880000|2021-06-12 23:51:20|162.94|160.44|162.93|160.43|162.95|160.45|162.9|160.4|20
1623541890000|2021-06-12 23:51:30|162.94|160.44|162.94|160.44|162.95|160.45|162.93|160.43|9
1623541900000|2021-06-12 23:51:40|162.93|160.43|162.94|160.44|162.95|160.45|162.93|160.43|8
1623541910000|2021-06-12 23:51:50|162.93|160.43|163.03|160.53|163.03|160.53|162.93|160.43|11
1623541920000|2021-06-12 23:52:00|163.04|160.54|163.12|160.62|163.13|160.63|163.03|160.53|15
1623541930000|2021-06-12 23:52:10|163.13|160.63|163.2|160.7|163.2|160.7|163.1|160.6|15
1623541940000|2021-06-12 23:52:20|163.21|160.71|163.25|160.75|163.25|160.75|163.2|160.7|15
1623541950000|2021-06-12 23:52:30|163.29|160.79|163.4|160.9|163.4|160.9|163.29|160.79|15
1623541960000|2021-06-12 23:52:40|163.39|160.89|163.35|160.85|163.39|160.89|163.31|160.81|13
1623541970000|2021-06-12 23:52:50|163.34|160.84|163.24|160.74|163.34|160.84|163.23|160.73|14
1623541980000|2021-06-12 23:53:00|163.25|160.75|163.29|160.79|163.29|160.79|163.23|160.73|12
1623541990000|2021-06-12 23:53:10|163.28|160.78|163.26|160.76|163.3|160.8|163.26|160.76|16
1623542000000|2021-06-12 23:53:20|163.25|160.75|163.26|160.76|163.26|160.76|163.25|160.75|8
1623542010000|2021-06-12 23:53:30|163.25|160.75|163.28|160.78|163.29|160.79|163.25|160.75|21
1623542020000|2021-06-12 23:53:40|163.29|160.79|163.26|160.76|163.29|160.79|163.26|160.76|12
1623542030000|2021-06-12 23:53:50|163.27|160.77|163.28|160.78|163.29|160.79|163.27|160.77|10
1623542040000|2021-06-12 23:54:00|163.27|160.77|163.12|160.62|163.27|160.77|163.12|160.62|14
1623542050000|2021-06-12 23:54:10|163.11|160.61|163.07|160.57|163.11|160.61|163.07|160.57|14
1623542060000|2021-06-12 23:54:20|163.08|160.58|163.1|160.6|163.1|160.6|163.07|160.57|9
1623542070000|2021-06-12 23:54:30|163.09|160.59|163.16|160.66|163.16|160.66|163.08|160.58|15
1623542080000|2021-06-12 23:54:40|163.15|160.65|163.14|160.64|163.17|160.67|163.13|160.63|11
1623542090000|2021-06-12 23:54:50|163.12|160.62|163.11|160.61|163.14|160.64|163.09|160.59|15
1623542100000|2021-06-12 23:55:00|163.1|160.6|163.17|160.67|163.17|160.67|163.1|160.6|10
1623542110000|2021-06-12 23:55:10|163.2|160.7|163.25|160.75|163.26|160.76|163.2|160.7|7
1623542120000|2021-06-12 23:55:20|163.24|160.74|163.24|160.74|163.24|160.74|163.2|160.7|10
1623542130000|2021-06-12 23:55:30|163.23|160.73|163.25|160.75|163.25|160.75|163.22|160.72|10
1623542140000|2021-06-12 23:55:40|163.26|160.76|163.25|160.75|163.27|160.77|163.25|160.75|8
1623542150000|2021-06-12 23:55:50|163.23|160.73|163.21|160.71|163.23|160.73|163.21|160.71|7
1623542160000|2021-06-12 23:56:00|163.2|160.7|163.34|160.84|163.34|160.84|163.2|160.7|15
1623542170000|2021-06-12 23:56:10|163.35|160.85|163.37|160.87|163.39|160.89|163.35|160.85|14
1623542180000|2021-06-12 23:56:20|163.36|160.86|163.33|160.83|163.37|160.87|163.33|160.83|11
1623542190000|2021-06-12 23:56:30|163.32|160.82|163.18|160.68|163.32|160.82|163.18|160.68|20
1623542200000|2021-06-12 23:56:40|163.19|160.69|163.09|160.59|163.19|160.69|163.08|160.58|15
1623542210000|2021-06-12 23:56:50|163.08|160.58|163.01|160.51|163.08|160.58|163.01|160.51|15
1623542220000|2021-06-12 23:57:00|163|160.5|163|160.5|163.01|160.51|162.97|160.47|17
1623542230000|2021-06-12 23:57:10|163.03|160.53|162.93|160.43|163.03|160.53|162.91|160.41|20
1623542240000|2021-06-12 23:57:20|162.92|160.42|162.8|160.3|162.93|160.43|162.79|160.29|20
1623542250000|2021-06-12 23:57:30|162.79|160.29|162.79|160.29|162.8|160.3|162.69|160.19|21
1623542260000|2021-06-12 23:57:40|162.8|160.3|162.87|160.37|162.87|160.37|162.8|160.3|10
1623542270000|2021-06-12 23:57:50|162.88|160.38|162.87|160.37|162.88|160.38|162.86|160.36|14
1623542280000|2021-06-12 23:58:00|162.86|160.36|162.82|160.32|162.87|160.37|162.82|160.32|15
1623542290000|2021-06-12 23:58:10|162.85|160.35|162.92|160.42|162.92|160.42|162.84|160.34|17
1623542300000|2021-06-12 23:58:20|162.94|160.44|162.97|160.47|162.99|160.49|162.93|160.43|16
1623542310000|2021-06-12 23:58:30|163|160.5|163.03|160.53|163.03|160.53|162.99|160.49|12
1623542320000|2021-06-12 23:58:40|163.01|160.51|162.97|160.47|163.02|160.52|162.97|160.47|14
1623542330000|2021-06-12 23:58:50|162.96|160.46|162.98|160.48|162.98|160.48|162.92|160.42|15
1623542340000|2021-06-12 23:59:00|162.99|160.49|162.9|160.4|162.99|160.49|162.84|160.34|17
1623542350000|2021-06-12 23:59:10|162.89|160.39|162.85|160.35|162.89|160.39|162.84|160.34|17
1623542360000|2021-06-12 23:59:20|162.84|160.34|162.86|160.36|162.86|160.36|162.82|160.32|13
1623542370000|2021-06-12 23:59:30|162.88|160.38|162.92|160.42|162.92|160.42|162.88|160.38|9
1623542380000|2021-06-12 23:59:40|162.91|160.41|162.97|160.47|162.97|160.47|162.91|160.41|5
1623542390000|2021-06-12 23:59:50|162.98|160.48|163.06|160.56|163.06|160.56|162.97|160.47|16
1623542400000|2021-06-13 00:00:00|163.05|160.55|163.13|160.63|163.13|160.63|163.05|160.55|13
1623542410000|2021-06-13 00:00:10|163.12|160.62|163.27|160.77|163.27|160.77|163.08|160.58|26
1623542420000|2021-06-13 00:00:20|163.28|160.78|163.5|161|163.5|161|163.28|160.78|18
1623542430000|2021-06-13 00:00:30|163.51|161.01|163.68|161.18|163.68|161.18|163.48|160.98|19
1623542440000|2021-06-13 00:00:40|163.67|161.17|163.42|160.92|163.67|161.17|163.37|160.87|22
1623542450000|2021-06-13 00:00:50|163.43|160.93|163.45|160.95|163.46|160.96|163.41|160.91|12
1623542460000|2021-06-13 00:01:00|163.46|160.96|163.25|160.75|163.46|160.96|163.25|160.75|22
1623542470000|2021-06-13 00:01:10|163.24|160.74|163.21|160.71|163.29|160.79|163.21|160.71|15
1623542480000|2021-06-13 00:01:20|163.22|160.72|163.21|160.71|163.22|160.72|163.17|160.67|14
1623542490000|2021-06-13 00:01:30|163.22|160.72|163.5|161|163.5|161|163.22|160.72|24
1623542500000|2021-06-13 00:01:40|163.52|161.02|163.41|160.91|163.57|161.07|163.38|160.88|30
1623542510000|2021-06-13 00:01:50|163.43|160.93|163.35|160.85|163.46|160.96|163.34|160.84|25
1623542520000|2021-06-13 00:02:00|163.36|160.86|163.21|160.71|163.36|160.86|163.16|160.66|25
1623542530000|2021-06-13 00:02:10|163.22|160.72|163.1|160.6|163.23|160.73|163.1|160.6|18
1623542540000|2021-06-13 00:02:20|163.11|160.61|163.02|160.52|163.11|160.61|163.02|160.52|15
1623542550000|2021-06-13 00:02:30|163.03|160.53|162.97|160.47|163.04|160.54|162.94|160.44|24
1623542560000|2021-06-13 00:02:40|162.94|160.44|162.91|160.41|162.96|160.46|162.84|160.34|28
1623542570000|2021-06-13 00:02:50|162.9|160.4|163.13|160.63|163.13|160.63|162.9|160.4|23
1623542580000|2021-06-13 00:03:00|163.15|160.65|163.05|160.55|163.17|160.67|163.03|160.53|21
1623542590000|2021-06-13 00:03:10|163.06|160.56|162.96|160.46|163.06|160.56|162.96|160.46|12
1623542600000|2021-06-13 00:03:20|162.95|160.45|162.96|160.46|162.98|160.48|162.92|160.42|21
1623542610000|2021-06-13 00:03:30|162.93|160.43|162.94|160.44|162.94|160.44|162.9|160.4|10
1623542620000|2021-06-13 00:03:40|162.93|160.43|162.79|160.29|162.95|160.45|162.79|160.29|15
1623542630000|2021-06-13 00:03:50|162.8|160.3|162.72|160.22|162.8|160.3|162.64|160.14|19
1623542640000|2021-06-13 00:04:00|162.7|160.2|162.67|160.17|162.7|160.2|162.62|160.12|22
1623542650000|2021-06-13 00:04:10|162.68|160.18|162.75|160.25|162.81|160.31|162.68|160.18|20
1623542660000|2021-06-13 00:04:20|162.74|160.24|162.74|160.24|162.77|160.27|162.65|160.15|25
1623542670000|2021-06-13 00:04:30|162.73|160.23|162.72|160.22|162.75|160.25|162.72|160.22|17
1623542680000|2021-06-13 00:04:40|162.69|160.19|162.66|160.16|162.69|160.19|162.63|160.13|17
1623542690000|2021-06-13 00:04:50|162.67|160.17|162.71|160.21|162.71|160.21|162.66|160.16|10
1623542700000|2021-06-13 00:05:00|162.7|160.2|162.61|160.11|162.71|160.21|162.6|160.1|14
1623542710000|2021-06-13 00:05:10|162.6|160.1|162.47|159.97|162.61|160.11|162.46|159.96|24
1623542720000|2021-06-13 00:05:20|162.46|159.96|162.44|159.94|162.47|159.97|162.41|159.91|15
1623542730000|2021-06-13 00:05:30|162.46|159.96|162.63|160.13|162.64|160.14|162.45|159.95|19
1623542740000|2021-06-13 00:05:40|162.65|160.15|162.86|160.36|162.87|160.37|162.65|160.15|27
1623542750000|2021-06-13 00:05:50|162.87|160.37|162.78|160.28|162.88|160.38|162.78|160.28|15
1623542760000|2021-06-13 00:06:00|162.79|160.29|162.99|160.49|163.02|160.52|162.79|160.29|25
1623542770000|2021-06-13 00:06:10|163|160.5|163.19|160.69|163.19|160.69|162.99|160.49|21
1623542780000|2021-06-13 00:06:20|163.17|160.67|163.14|160.64|163.2|160.7|163.07|160.57|22
1623542790000|2021-06-13 00:06:30|163.16|160.66|163.01|160.51|163.16|160.66|163.01|160.51|24
1623542800000|2021-06-13 00:06:40|163.02|160.52|163.05|160.55|163.09|160.59|163.02|160.52|14
1623542810000|2021-06-13 00:06:50|163.06|160.56|163.06|160.56|163.08|160.58|163.02|160.52|11
1623542820000|2021-06-13 00:07:00|163.07|160.57|163.04|160.54|163.07|160.57|163.03|160.53|12
1623542830000|2021-06-13 00:07:10|163.03|160.53|163.02|160.52|163.05|160.55|163|160.5|10
1623542840000|2021-06-13 00:07:20|163.03|160.53|163.01|160.51|163.03|160.53|162.99|160.49|11
1623542850000|2021-06-13 00:07:30|163.02|160.52|163.06|160.56|163.06|160.56|163.01|160.51|6
1623542860000|2021-06-13 00:07:40|163.05|160.55|162.96|160.46|163.05|160.55|162.96|160.46|19
1623542870000|2021-06-13 00:07:50|162.97|160.47|162.93|160.43|162.97|160.47|162.89|160.39|15
1623542880000|2021-06-13 00:08:00|162.94|160.44|162.76|160.26|162.94|160.44|162.75|160.25|18
1623542890000|2021-06-13 00:08:10|162.75|160.25|162.82|160.32|162.82|160.32|162.75|160.25|15
1623542900000|2021-06-13 00:08:20|162.83|160.33|162.78|160.28|162.83|160.33|162.78|160.28|17
1623542910000|2021-06-13 00:08:30|162.77|160.27|162.75|160.25|162.77|160.27|162.68|160.18|18
1623542920000|2021-06-13 00:08:40|162.76|160.26|162.79|160.29|162.79|160.29|162.75|160.25|17
1623542930000|2021-06-13 00:08:50|162.8|160.3|162.83|160.33|162.85|160.35|162.8|160.3|16
1623542940000|2021-06-13 00:09:00|162.84|160.34|162.93|160.43|162.95|160.45|162.84|160.34|15
1623542950000|2021-06-13 00:09:10|162.92|160.42|162.94|160.44|162.94|160.44|162.92|160.42|11
1623542960000|2021-06-13 00:09:20|162.93|160.43|162.79|160.29|162.94|160.44|162.79|160.29|20
1623542970000|2021-06-13 00:09:30|162.8|160.3|162.81|160.31|162.81|160.31|162.79|160.29|13
1623542980000|2021-06-13 00:09:40|162.79|160.29|162.81|160.31|162.82|160.32|162.77|160.27|14
1623542990000|2021-06-13 00:09:50|162.82|160.32|162.81|160.31|162.83|160.33|162.79|160.29|11
1623543000000|2021-06-13 00:10:00|162.8|160.3|162.69|160.19|162.8|160.3|162.67|160.17|21
1623543010000|2021-06-13 00:10:10|162.68|160.18|162.69|160.19|162.76|160.26|162.68|160.18|19
1623543020000|2021-06-13 00:10:20|162.66|160.16|162.65|160.15|162.67|160.17|162.61|160.11|16
1623543030000|2021-06-13 00:10:30|162.66|160.16|162.71|160.21|162.72|160.22|162.66|160.16|13
1623543040000|2021-06-13 00:10:40|162.72|160.22|162.73|160.23|162.78|160.28|162.71|160.21|17
1623543050000|2021-06-13 00:10:50|162.74|160.24|162.86|160.36|162.86|160.36|162.74|160.24|9
1623543060000|2021-06-13 00:11:00|162.85|160.35|162.85|160.35|162.9|160.4|162.85|160.35|13
1623543070000|2021-06-13 00:11:10|162.86|160.36|162.89|160.39|162.89|160.39|162.86|160.36|5
1623543080000|2021-06-13 00:11:20|162.88|160.38|162.91|160.41|162.92|160.42|162.88|160.38|13
1623543090000|2021-06-13 00:11:30|162.92|160.42|162.88|160.38|162.92|160.42|162.86|160.36|18
1623543100000|2021-06-13 00:11:40|162.87|160.37|162.85|160.35|162.88|160.38|162.84|160.34|13
1623543110000|2021-06-13 00:11:50|162.86|160.36|162.82|160.32|162.86|160.36|162.81|160.31|15
1623543120000|2021-06-13 00:12:00|162.81|160.31|162.83|160.33|162.83|160.33|162.81|160.31|11
1623543130000|2021-06-13 00:12:10|162.82|160.32|162.76|160.26|162.83|160.33|162.76|160.26|16
1623543140000|2021-06-13 00:12:20|162.77|160.27|162.68|160.18|162.77|160.27|162.68|160.18|10
1623543150000|2021-06-13 00:12:30|162.69|160.19|162.7|160.2|162.71|160.21|162.69|160.19|8
1623543160000|2021-06-13 00:12:40|162.71|160.21|162.76|160.26|162.77|160.27|162.71|160.21|7
1623543170000|2021-06-13 00:12:50|162.77|160.27|162.77|160.27|162.77|160.27|162.75|160.25|10
1623543180000|2021-06-13 00:13:00|162.76|160.26|162.64|160.14|162.76|160.26|162.64|160.14|19
1623543190000|2021-06-13 00:13:10|162.66|160.16|162.6|160.1|162.67|160.17|162.6|160.1|12
1623543200000|2021-06-13 00:13:20|162.57|160.07|162.47|159.97|162.57|160.07|162.46|159.96|20
1623543210000|2021-06-13 00:13:30|162.48|159.98|162.48|159.98|162.53|160.03|162.47|159.97|16
1623543220000|2021-06-13 00:13:40|162.49|159.99|162.42|159.92|162.5|160|162.41|159.91|15
1623543230000|2021-06-13 00:13:50|162.41|159.91|162.4|159.9|162.42|159.92|162.39|159.89|12
1623543240000|2021-06-13 00:14:00|162.41|159.91|162.58|160.08|162.59|160.09|162.41|159.91|22
1623543250000|2021-06-13 00:14:10|162.59|160.09|162.64|160.14|162.68|160.18|162.59|160.09|15
1623543260000|2021-06-13 00:14:20|162.63|160.13|162.57|160.07|162.64|160.14|162.57|160.07|19
1623543270000|2021-06-13 00:14:30|162.58|160.08|162.45|159.95|162.58|160.08|162.45|159.95|16
1623543280000|2021-06-13 00:14:40|162.44|159.94|162.47|159.97|162.47|159.97|162.36|159.86|23
1623543290000|2021-06-13 00:14:50|162.48|159.98|162.53|160.03|162.58|160.08|162.47|159.97|20
1623543300000|2021-06-13 00:15:00|162.54|160.04|162.63|160.13|162.63|160.13|162.53|160.03|22
1623543310000|2021-06-13 00:15:10|162.64|160.14|162.68|160.18|162.7|160.2|162.64|160.14|13
1623543320000|2021-06-13 00:15:20|162.69|160.19|162.7|160.2|162.71|160.21|162.68|160.18|15
1623543330000|2021-06-13 00:15:30|162.71|160.21|162.76|160.26|162.76|160.26|162.69|160.19|10
1623543340000|2021-06-13 00:15:40|162.75|160.25|162.77|160.27|162.8|160.3|162.74|160.24|14
1623543350000|2021-06-13 00:15:50|162.78|160.28|162.73|160.23|162.8|160.3|162.72|160.22|13
1623543360000|2021-06-13 00:16:00|162.72|160.22|162.73|160.23|162.74|160.24|162.72|160.22|10
1623543370000|2021-06-13 00:16:10|162.74|160.24|162.85|160.35|162.86|160.36|162.74|160.24|17
1623543380000|2021-06-13 00:16:20|162.84|160.34|162.86|160.36|162.87|160.37|162.82|160.32|12
1623543390000|2021-06-13 00:16:30|162.85|160.35|162.83|160.33|162.86|160.36|162.82|160.32|15
1623543400000|2021-06-13 00:16:40|162.84|160.34|162.83|160.33|162.85|160.35|162.83|160.33|9
1623543410000|2021-06-13 00:16:50|162.82|160.32|162.85|160.35|162.85|160.35|162.82|160.32|8
1623543420000|2021-06-13 00:17:00|162.84|160.34|162.75|160.25|162.85|160.35|162.74|160.24|19
1623543430000|2021-06-13 00:17:10|162.76|160.26|162.73|160.23|162.76|160.26|162.72|160.22|11
1623543440000|2021-06-13 00:17:20|162.71|160.21|162.57|160.07|162.71|160.21|162.57|160.07|17
1623543450000|2021-06-13 00:17:30|162.58|160.08|162.55|160.05|162.58|160.08|162.53|160.03|16
1623543460000|2021-06-13 00:17:40|162.54|160.04|162.5|160|162.54|160.04|162.5|160|9
1623543470000|2021-06-13 00:17:50|162.49|159.99|162.57|160.07|162.58|160.08|162.48|159.98|16
1623543480000|2021-06-13 00:18:00|162.58|160.08|162.62|160.12|162.63|160.13|162.57|160.07|18
1623543490000|2021-06-13 00:18:10|162.63|160.13|162.66|160.16|162.66|160.16|162.6|160.1|10
1623543500000|2021-06-13 00:18:20|162.67|160.17|162.69|160.19|162.69|160.19|162.67|160.17|11
1623543510000|2021-06-13 00:18:30|162.68|160.18|162.68|160.18|162.69|160.19|162.65|160.15|20
1623543520000|2021-06-13 00:18:40|162.69|160.19|162.68|160.18|162.69|160.19|162.66|160.16|12
1623543530000|2021-06-13 00:18:50|162.69|160.19|162.66|160.16|162.69|160.19|162.64|160.14|11
1623543540000|2021-06-13 00:19:00|162.67|160.17|162.66|160.16|162.68|160.18|162.63|160.13|16
1623543550000|2021-06-13 00:19:10|162.67|160.17|162.71|160.21|162.71|160.21|162.67|160.17|11
1623543560000|2021-06-13 00:19:20|162.72|160.22|162.78|160.28|162.78|160.28|162.72|160.22|16
1623543570000|2021-06-13 00:19:30|162.79|160.29|162.71|160.21|162.82|160.32|162.71|160.21|15
1623543580000|2021-06-13 00:19:40|162.7|160.2|162.68|160.18|162.71|160.21|162.67|160.17|11
1623543590000|2021-06-13 00:19:50|162.71|160.21|162.61|160.11|162.74|160.24|162.61|160.11|16
1623543600000|2021-06-13 00:20:00|162.6|160.1|162.69|160.19|162.69|160.19|162.6|160.1|13
1623543610000|2021-06-13 00:20:10|162.71|160.21|162.64|160.14|162.75|160.25|162.64|160.14|24
1623543620000|2021-06-13 00:20:20|162.63|160.13|162.68|160.18|162.69|160.19|162.63|160.13|11
1623543630000|2021-06-13 00:20:30|162.67|160.17|162.68|160.18|162.69|160.19|162.67|160.17|11
1623543640000|2021-06-13 00:20:40|162.67|160.17|162.66|160.16|162.68|160.18|162.66|160.16|16
1623543650000|2021-06-13 00:20:50|162.67|160.17|162.63|160.13|162.67|160.17|162.62|160.12|11
1623543660000|2021-06-13 00:21:00|162.64|160.14|162.75|160.25|162.76|160.26|162.64|160.14|12
1623543670000|2021-06-13 00:21:10|162.74|160.24|162.72|160.22|162.75|160.25|162.71|160.21|11
1623543680000|2021-06-13 00:21:20|162.73|160.23|162.72|160.22|162.73|160.23|162.71|160.21|6
1623543690000|2021-06-13 00:21:30|162.73|160.23|162.72|160.22|162.73|160.23|162.71|160.21|8
1623543700000|2021-06-13 00:21:40|162.71|160.21|162.69|160.19|162.72|160.22|162.68|160.18|8
1623543710000|2021-06-13 00:21:50|162.68|160.18|162.58|160.08|162.69|160.19|162.58|160.08|24
1623543720000|2021-06-13 00:22:00|162.61|160.11|162.45|159.95|162.61|160.11|162.44|159.94|22
1623543730000|2021-06-13 00:22:10|162.48|159.98|162.46|159.96|162.51|160.01|162.46|159.96|17
1623543740000|2021-06-13 00:22:20|162.45|159.95|162.4|159.9|162.45|159.95|162.4|159.9|10
1623543750000|2021-06-13 00:22:30|162.37|159.87|162.28|159.78|162.39|159.89|162.27|159.77|21
1623543760000|2021-06-13 00:22:40|162.29|159.79|162.33|159.83|162.35|159.85|162.28|159.78|17
1623543770000|2021-06-13 00:22:50|162.32|159.82|162.27|159.77|162.33|159.83|162.27|159.77|12
1623543780000|2021-06-13 00:23:00|162.28|159.78|162.33|159.83|162.34|159.84|162.27|159.77|13
1623543790000|2021-06-13 00:23:10|162.34|159.84|162.36|159.86|162.39|159.89|162.34|159.84|14
1623543800000|2021-06-13 00:23:20|162.37|159.87|162.32|159.82|162.39|159.89|162.32|159.82|12
1623543810000|2021-06-13 00:23:30|162.31|159.81|162.3|159.8|162.31|159.81|162.24|159.74|15
1623543820000|2021-06-13 00:23:40|162.31|159.81|162.31|159.81|162.33|159.83|162.3|159.8|17
1623543830000|2021-06-13 00:23:50|162.32|159.82|162.3|159.8|162.32|159.82|162.28|159.78|14
1623543840000|2021-06-13 00:24:00|162.29|159.79|162.12|159.62|162.3|159.8|162.04|159.54|28
1623543850000|2021-06-13 00:24:10|162.11|159.61|162.14|159.64|162.17|159.67|162.11|159.61|22
1623543860000|2021-06-13 00:24:20|162.15|159.65|162.11|159.61|162.17|159.67|162.11|159.61|21
1623543870000|2021-06-13 00:24:30|162.1|159.6|162.08|159.58|162.12|159.62|162.07|159.57|14
1623543880000|2021-06-13 00:24:40|162.09|159.59|162.04|159.54|162.1|159.6|161.98|159.48|26
1623543890000|2021-06-13 00:24:50|162.05|159.55|162.13|159.63|162.22|159.72|162.05|159.55|23
1623543900000|2021-06-13 00:25:00|162.14|159.64|162.34|159.84|162.34|159.84|162.14|159.64|26
1623543910000|2021-06-13 00:25:10|162.35|159.85|162.34|159.84|162.37|159.87|162.31|159.81|15
1623543920000|2021-06-13 00:25:20|162.35|159.85|162.4|159.9|162.41|159.91|162.35|159.85|16
1623543930000|2021-06-13 00:25:30|162.42|159.92|162.51|160.01|162.51|160.01|162.42|159.92|14
1623543940000|2021-06-13 00:25:40|162.5|160|162.53|160.03|162.55|160.05|162.5|160|11
1623543950000|2021-06-13 00:25:50|162.52|160.02|162.52|160.02|162.53|160.03|162.52|160.02|5
1623543960000|2021-06-13 00:26:00|162.53|160.03|162.59|160.09|162.59|160.09|162.5|160|19
1623543970000|2021-06-13 00:26:10|162.6|160.1|162.53|160.03|162.6|160.1|162.5|160|18
1623543980000|2021-06-13 00:26:20|162.52|160.02|162.49|159.99|162.57|160.07|162.49|159.99|13
1623543990000|2021-06-13 00:26:30|162.5|160|162.49|159.99|162.5|160|162.48|159.98|10
1623544000000|2021-06-13 00:26:40|162.5|160|162.54|160.04|162.56|160.06|162.49|159.99|12
1623544010000|2021-06-13 00:26:50|162.55|160.05|162.63|160.13|162.63|160.13|162.53|160.03|15
1623544020000|2021-06-13 00:27:00|162.64|160.14|162.62|160.12|162.66|160.16|162.62|160.12|4
1623544030000|2021-06-13 00:27:10|162.61|160.11|162.66|160.16|162.66|160.16|162.61|160.11|8
1623544040000|2021-06-13 00:27:20|162.67|160.17|162.69|160.19|162.7|160.2|162.67|160.17|8
1623544050000|2021-06-13 00:27:30|162.68|160.18|162.59|160.09|162.68|160.18|162.57|160.07|13
1623544060000|2021-06-13 00:27:40|162.58|160.08|162.51|160.01|162.6|160.1|162.5|160|14
1623544070000|2021-06-13 00:27:50|162.5|160|162.53|160.03|162.55|160.05|162.5|160|20
1623544080000|2021-06-13 00:28:00|162.52|160.02|162.5|160|162.54|160.04|162.5|160|9
1623544090000|2021-06-13 00:28:10|162.49|159.99|162.44|159.94|162.5|160|162.44|159.94|14
1623544100000|2021-06-13 00:28:20|162.45|159.95|162.45|159.95|162.45|159.95|162.44|159.94|9
1623544110000|2021-06-13 00:28:30|162.43|159.93|162.47|159.97|162.47|159.97|162.42|159.92|13
1623544120000|2021-06-13 00:28:40|162.46|159.96|162.54|160.04|162.54|160.04|162.46|159.96|11
1623544130000|2021-06-13 00:28:50|162.55|160.05|162.54|160.04|162.55|160.05|162.54|160.04|8
1623544140000|2021-06-13 00:29:00|162.53|160.03|162.5|160|162.54|160.04|162.5|160|8
1623544150000|2021-06-13 00:29:10|162.51|160.01|162.45|159.95|162.53|160.03|162.44|159.94|13
1623544160000|2021-06-13 00:29:20|162.44|159.94|162.42|159.92|162.44|159.94|162.4|159.9|13
1623544170000|2021-06-13 00:29:30|162.41|159.91|162.43|159.93|162.5|160|162.4|159.9|18
1623544180000|2021-06-13 00:29:40|162.42|159.92|162.34|159.84|162.42|159.92|162.34|159.84|19
1623544190000|2021-06-13 00:29:50|162.33|159.83|162.33|159.83|162.34|159.84|162.32|159.82|9
1623544200000|2021-06-13 00:30:00|162.32|159.82|162.19|159.69|162.33|159.83|162.19|159.69|18
1623544210000|2021-06-13 00:30:10|162.18|159.68|162.25|159.75|162.27|159.77|162.17|159.67|21
1623544220000|2021-06-13 00:30:20|162.26|159.76|162.38|159.88|162.38|159.88|162.26|159.76|18
1623544230000|2021-06-13 00:30:30|162.39|159.89|162.45|159.95|162.45|159.95|162.39|159.89|12
1623544240000|2021-06-13 00:30:40|162.47|159.97|162.54|160.04|162.57|160.07|162.47|159.97|11
1623544250000|2021-06-13 00:30:50|162.55|160.05|162.67|160.17|162.67|160.17|162.55|160.05|11
1623544260000|2021-06-13 00:31:00|162.66|160.16|162.64|160.14|162.66|160.16|162.59|160.09|18
1623544270000|2021-06-13 00:31:10|162.65|160.15|162.79|160.29|162.8|160.3|162.65|160.15|18
1623544280000|2021-06-13 00:31:20|162.76|160.26|162.71|160.21|162.76|160.26|162.71|160.21|13
1623544290000|2021-06-13 00:31:30|162.7|160.2|162.73|160.23|162.74|160.24|162.7|160.2|9
1623544300000|2021-06-13 00:31:40|162.74|160.24|162.72|160.22|162.76|160.26|162.71|160.21|19
1623544310000|2021-06-13 00:31:50|162.71|160.21|162.71|160.21|162.72|160.22|162.7|160.2|13
1623544320000|2021-06-13 00:32:00|162.72|160.22|162.74|160.24|162.74|160.24|162.7|160.2|15
1623544330000|2021-06-13 00:32:10|162.75|160.25|162.73|160.23|162.8|160.3|162.72|160.22|16
1623544340000|2021-06-13 00:32:20|162.74|160.24|162.71|160.21|162.74|160.24|162.71|160.21|9
1623544350000|2021-06-13 00:32:30|162.7|160.2|162.71|160.21|162.73|160.23|162.7|160.2|8
1623544360000|2021-06-13 00:32:40|162.72|160.22|162.71|160.21|162.73|160.23|162.7|160.2|12
1623544370000|2021-06-13 00:32:50|162.72|160.22|162.73|160.23|162.73|160.23|162.71|160.21|5
1623544380000|2021-06-13 00:33:00|162.72|160.22|162.65|160.15|162.73|160.23|162.65|160.15|13
1623544390000|2021-06-13 00:33:10|162.64|160.14|162.65|160.15|162.66|160.16|162.64|160.14|12
1623544400000|2021-06-13 00:33:20|162.64|160.14|162.66|160.16|162.66|160.16|162.63|160.13|10
1623544410000|2021-06-13 00:33:30|162.65|160.15|162.74|160.24|162.74|160.24|162.62|160.12|10
1623544420000|2021-06-13 00:33:40|162.75|160.25|162.72|160.22|162.75|160.25|162.71|160.21|8
1623544430000|2021-06-13 00:33:50|162.73|160.23|162.73|160.23|162.73|160.23|162.72|160.22|5
1623544440000|2021-06-13 00:34:00|162.72|160.22|162.62|160.12|162.72|160.22|162.62|160.12|17
1623544450000|2021-06-13 00:34:10|162.63|160.13|162.59|160.09|162.64|160.14|162.59|160.09|12
1623544460000|2021-06-13 00:34:20|162.58|160.08|162.55|160.05|162.59|160.09|162.55|160.05|7
1623544470000|2021-06-13 00:34:30|162.56|160.06|162.55|160.05|162.57|160.07|162.55|160.05|8
1623544480000|2021-06-13 00:34:40|162.56|160.06|162.52|160.02|162.56|160.06|162.51|160.01|10
1623544490000|2021-06-13 00:34:50|162.54|160.04|162.49|159.99|162.55|160.05|162.48|159.98|14
1623544500000|2021-06-13 00:35:00|162.48|159.98|162.49|159.99|162.49|159.99|162.46|159.96|6
1623544510000|2021-06-13 00:35:10|162.48|159.98|162.51|160.01|162.51|160.01|162.48|159.98|12
1623544520000|2021-06-13 00:35:20|162.52|160.02|162.62|160.12|162.64|160.14|162.52|160.02|15
1623544530000|2021-06-13 00:35:30|162.63|160.13|162.57|160.07|162.65|160.15|162.57|160.07|18
1623544540000|2021-06-13 00:35:40|162.58|160.08|162.65|160.15|162.66|160.16|162.58|160.08|16
1623544550000|2021-06-13 00:35:50|162.66|160.16|162.7|160.2|162.72|160.22|162.65|160.15|10
1623544560000|2021-06-13 00:36:00|162.69|160.19|162.69|160.19|162.7|160.2|162.67|160.17|12
1623544570000|2021-06-13 00:36:10|162.67|160.17|162.55|160.05|162.67|160.17|162.55|160.05|19
1623544580000|2021-06-13 00:36:20|162.54|160.04|162.53|160.03|162.59|160.09|162.53|160.03|18
1623544590000|2021-06-13 00:36:30|162.51|160.01|162.46|159.96|162.51|160.01|162.45|159.95|7
1623544600000|2021-06-13 00:36:40|162.47|159.97|162.5|160|162.51|160.01|162.46|159.96|13
1623544610000|2021-06-13 00:36:50|162.49|159.99|162.47|159.97|162.55|160.05|162.47|159.97|14
1623544620000|2021-06-13 00:37:00|162.48|159.98|162.59|160.09|162.59|160.09|162.48|159.98|14
1623544630000|2021-06-13 00:37:10|162.6|160.1|162.62|160.12|162.64|160.14|162.59|160.09|14
1623544640000|2021-06-13 00:37:20|162.63|160.13|162.64|160.14|162.67|160.17|162.63|160.13|17
1623544650000|2021-06-13 00:37:30|162.63|160.13|162.66|160.16|162.67|160.17|162.63|160.13|12
1623544660000|2021-06-13 00:37:40|162.65|160.15|162.61|160.11|162.65|160.15|162.61|160.11|17
1623544670000|2021-06-13 00:37:50|162.63|160.13|162.6|160.1|162.63|160.13|162.6|160.1|15
1623544680000|2021-06-13 00:38:00|162.61|160.11|162.64|160.14|162.64|160.14|162.6|160.1|13
1623544690000|2021-06-13 00:38:10|162.65|160.15|162.67|160.17|162.67|160.17|162.65|160.15|15
1623544700000|2021-06-13 00:38:20|162.66|160.16|162.78|160.28|162.78|160.28|162.66|160.16|17
1623544710000|2021-06-13 00:38:30|162.76|160.26|162.71|160.21|162.76|160.26|162.71|160.21|17
1623544720000|2021-06-13 00:38:40|162.7|160.2|162.68|160.18|162.7|160.2|162.67|160.17|13
1623544730000|2021-06-13 00:38:50|162.71|160.21|162.73|160.23|162.75|160.25|162.71|160.21|14
1623544740000|2021-06-13 00:39:00|162.74|160.24|162.61|160.11|162.74|160.24|162.6|160.1|24
1623544750000|2021-06-13 00:39:10|162.6|160.1|162.6|160.1|162.61|160.11|162.57|160.07|18
1623544760000|2021-06-13 00:39:20|162.59|160.09|162.55|160.05|162.6|160.1|162.54|160.04|15
1623544770000|2021-06-13 00:39:30|162.54|160.04|162.51|160.01|162.54|160.04|162.5|160|11
1623544780000|2021-06-13 00:39:40|162.52|160.02|162.51|160.01|162.52|160.02|162.51|160.01|6
1623544790000|2021-06-13 00:39:50|162.52|160.02|162.53|160.03|162.53|160.03|162.5|160|5
1623544800000|2021-06-13 00:40:00|162.52|160.02|162.41|159.91|162.52|160.02|162.37|159.87|17
1623544810000|2021-06-13 00:40:10|162.4|159.9|162.47|159.97|162.47|159.97|162.38|159.88|11
1623544820000|2021-06-13 00:40:20|162.46|159.96|162.51|160.01|162.53|160.03|162.46|159.96|14
1623544830000|2021-06-13 00:40:30|162.52|160.02|162.55|160.05|162.55|160.05|162.48|159.98|16
1623544840000|2021-06-13 00:40:40|162.56|160.06|162.58|160.08|162.59|160.09|162.55|160.05|17
1623544850000|2021-06-13 00:40:50|162.57|160.07|162.63|160.13|162.63|160.13|162.57|160.07|13
1623544860000|2021-06-13 00:41:00|162.64|160.14|162.68|160.18|162.68|160.18|162.64|160.14|15
1623544870000|2021-06-13 00:41:10|162.69|160.19|162.78|160.28|162.79|160.29|162.69|160.19|13
1623544880000|2021-06-13 00:41:20|162.79|160.29|162.81|160.31|162.81|160.31|162.78|160.28|7
1623544890000|2021-06-13 00:41:30|162.82|160.32|162.87|160.37|162.88|160.38|162.82|160.32|12
1623544900000|2021-06-13 00:41:40|162.86|160.36|162.9|160.4|162.91|160.41|162.86|160.36|11
1623544910000|2021-06-13 00:41:50|162.89|160.39|162.84|160.34|162.9|160.4|162.84|160.34|16
1623544920000|2021-06-13 00:42:00|162.83|160.33|162.82|160.32|162.85|160.35|162.82|160.32|11
1623544930000|2021-06-13 00:42:10|162.81|160.31|162.82|160.32|162.82|160.32|162.8|160.3|12
1623544940000|2021-06-13 00:42:20|162.81|160.31|162.81|160.31|162.83|160.33|162.81|160.31|12
1623544950000|2021-06-13 00:42:30|162.8|160.3|162.73|160.23|162.8|160.3|162.73|160.23|15
1623544960000|2021-06-13 00:42:40|162.72|160.22|162.67|160.17|162.72|160.22|162.67|160.17|14
1623544970000|2021-06-13 00:42:50|162.68|160.18|162.7|160.2|162.7|160.2|162.68|160.18|5
1623544980000|2021-06-13 00:43:00|162.71|160.21|162.78|160.28|162.79|160.29|162.71|160.21|8
1623544990000|2021-06-13 00:43:10|162.79|160.29|162.79|160.29|162.82|160.32|162.78|160.28|15
1623545000000|2021-06-13 00:43:20|162.78|160.28|162.86|160.36|162.86|160.36|162.78|160.28|10
1623545010000|2021-06-13 00:43:30|162.87|160.37|162.85|160.35|162.87|160.37|162.83|160.33|10
1623545020000|2021-06-13 00:43:40|162.86|160.36|162.79|160.29|162.86|160.36|162.79|160.29|17
1623545030000|2021-06-13 00:43:50|162.78|160.28|162.79|160.29|162.79|160.29|162.76|160.26|7
1623545040000|2021-06-13 00:44:00|162.78|160.28|162.83|160.33|162.84|160.34|162.78|160.28|9
1623545050000|2021-06-13 00:44:10|162.82|160.32|162.77|160.27|162.82|160.32|162.75|160.25|13
1623545060000|2021-06-13 00:44:20|162.78|160.28|162.83|160.33|162.85|160.35|162.78|160.28|18
1623545070000|2021-06-13 00:44:30|162.84|160.34|162.8|160.3|162.85|160.35|162.8|160.3|15
1623545080000|2021-06-13 00:44:40|162.81|160.31|162.83|160.33|162.84|160.34|162.79|160.29|17
1623545090000|2021-06-13 00:44:50|162.84|160.34|162.81|160.31|162.85|160.35|162.81|160.31|15
1623545100000|2021-06-13 00:45:00|162.8|160.3|162.8|160.3|162.81|160.31|162.75|160.25|20
1623545110000|2021-06-13 00:45:10|162.81|160.31|162.92|160.42|162.92|160.42|162.81|160.31|15
1623545120000|2021-06-13 00:45:20|162.91|160.41|163.01|160.51|163.03|160.53|162.91|160.41|11
1623545130000|2021-06-13 00:45:30|163.02|160.52|163.02|160.52|163.05|160.55|163.01|160.51|13
1623545140000|2021-06-13 00:45:40|163.01|160.51|163.02|160.52|163.04|160.54|163.01|160.51|10
1623545150000|2021-06-13 00:45:50|163.03|160.53|163.04|160.54|163.04|160.54|163.02|160.52|14
1623545160000|2021-06-13 00:46:00|163.03|160.53|162.99|160.49|163.04|160.54|162.96|160.46|20
1623545170000|2021-06-13 00:46:10|163.01|160.51|163.08|160.58|163.08|160.58|163|160.5|16
1623545180000|2021-06-13 00:46:20|163.07|160.57|163.15|160.65|163.16|160.66|163.06|160.56|24
1623545190000|2021-06-13 00:46:30|163.16|160.66|163.15|160.65|163.18|160.68|163.15|160.65|14
1623545200000|2021-06-13 00:46:40|163.16|160.66|163.2|160.7|163.21|160.71|163.16|160.66|12
1623545210000|2021-06-13 00:46:50|163.19|160.69|163.22|160.72|163.23|160.73|163.19|160.69|15
1623545220000|2021-06-13 00:47:00|163.23|160.73|163.21|160.71|163.23|160.73|163.2|160.7|15
1623545230000|2021-06-13 00:47:10|163.2|160.7|163.18|160.68|163.2|160.7|163.17|160.67|11
1623545240000|2021-06-13 00:47:20|163.16|160.66|163.13|160.63|163.16|160.66|163.12|160.62|17
1623545250000|2021-06-13 00:47:30|163.14|160.64|163.19|160.69|163.2|160.7|163.13|160.63|17
1623545260000|2021-06-13 00:47:40|163.21|160.71|163.23|160.73|163.23|160.73|163.2|160.7|8
1623545270000|2021-06-13 00:47:50|163.22|160.72|163.25|160.75|163.27|160.77|163.22|160.72|9
1623545280000|2021-06-13 00:48:00|163.24|160.74|163.23|160.73|163.25|160.75|163.23|160.73|16
1623545290000|2021-06-13 00:48:10|163.24|160.74|163.36|160.86|163.36|160.86|163.22|160.72|17
1623545300000|2021-06-13 00:48:20|163.35|160.85|163.37|160.87|163.37|160.87|163.35|160.85|7
1623545310000|2021-06-13 00:48:30|163.38|160.88|163.51|161.01|163.52|161.02|163.38|160.88|22
1623545320000|2021-06-13 00:48:40|163.5|161|163.5|161|163.5|161|163.48|160.98|15
1623545330000|2021-06-13 00:48:50|163.51|161.01|163.55|161.05|163.56|161.06|163.51|161.01|9
1623545340000|2021-06-13 00:49:00|163.54|161.04|163.47|160.97|163.54|161.04|163.47|160.97|7
1623545350000|2021-06-13 00:49:10|163.48|160.98|163.43|160.93|163.48|160.98|163.41|160.91|12
1623545360000|2021-06-13 00:49:20|163.44|160.94|163.35|160.85|163.44|160.94|163.35|160.85|17
1623545370000|2021-06-13 00:49:30|163.34|160.84|163.48|160.98|163.49|160.99|163.33|160.83|16
1623545380000|2021-06-13 00:49:40|163.49|160.99|163.56|161.06|163.57|161.07|163.49|160.99|6
1623545390000|2021-06-13 00:49:50|163.57|161.07|163.54|161.04|163.57|161.07|163.53|161.03|8
1623545400000|2021-06-13 00:50:00|163.53|161.03|163.73|161.23|163.75|161.25|163.53|161.03|21
1623545410000|2021-06-13 00:50:10|163.72|161.22|163.71|161.21|163.72|161.22|163.67|161.17|19
1623545420000|2021-06-13 00:50:20|163.72|161.22|163.73|161.23|163.77|161.27|163.72|161.22|13
1623545430000|2021-06-13 00:50:30|163.74|161.24|163.7|161.2|163.74|161.24|163.7|161.2|9
1623545440000|2021-06-13 00:50:40|163.71|161.21|163.73|161.23|163.74|161.24|163.68|161.18|13
1623545450000|2021-06-13 00:50:50|163.74|161.24|163.75|161.25|163.76|161.26|163.74|161.24|7
1623545460000|2021-06-13 00:51:00|163.76|161.26|163.78|161.28|163.8|161.3|163.75|161.25|14
1623545470000|2021-06-13 00:51:10|163.81|161.31|163.79|161.29|163.82|161.32|163.78|161.28|13
1623545480000|2021-06-13 00:51:20|163.8|161.3|163.83|161.33|163.84|161.34|163.79|161.29|14
1623545490000|2021-06-13 00:51:30|163.82|161.32|163.81|161.31|163.85|161.35|163.81|161.31|12
1623545500000|2021-06-13 00:51:40|163.82|161.32|163.87|161.37|163.89|161.39|163.82|161.32|12
1623545510000|2021-06-13 00:51:50|163.86|161.36|163.93|161.43|163.94|161.44|163.85|161.35|17
1623545520000|2021-06-13 00:52:00|163.92|161.42|163.93|161.43|163.93|161.43|163.9|161.4|8
1623545530000|2021-06-13 00:52:10|163.94|161.44|164|161.5|164|161.5|163.94|161.44|6
1623545540000|2021-06-13 00:52:20|163.99|161.49|163.95|161.45|164|161.5|163.95|161.45|12
1623545550000|2021-06-13 00:52:30|163.96|161.46|163.86|161.36|163.96|161.46|163.86|161.36|13
1623545560000|2021-06-13 00:52:40|163.87|161.37|163.92|161.42|163.93|161.43|163.87|161.37|13
1623545570000|2021-06-13 00:52:50|163.94|161.44|163.92|161.42|163.95|161.45|163.91|161.41|8
1623545580000|2021-06-13 00:53:00|163.93|161.43|163.93|161.43|163.94|161.44|163.92|161.42|9
1623545590000|2021-06-13 00:53:10|163.94|161.44|163.85|161.35|163.94|161.44|163.85|161.35|16
1623545600000|2021-06-13 00:53:20|163.84|161.34|163.82|161.32|163.84|161.34|163.82|161.32|15
1623545610000|2021-06-13 00:53:30|163.8|161.3|163.73|161.23|163.8|161.3|163.73|161.23|15
1623545620000|2021-06-13 00:53:40|163.74|161.24|163.79|161.29|163.8|161.3|163.74|161.24|16
1623545630000|2021-06-13 00:53:50|163.78|161.28|163.73|161.23|163.79|161.29|163.71|161.21|10
1623545640000|2021-06-13 00:54:00|163.74|161.24|163.78|161.28|163.79|161.29|163.74|161.24|12
1623545650000|2021-06-13 00:54:10|163.79|161.29|163.84|161.34|163.87|161.37|163.79|161.29|11
1623545660000|2021-06-13 00:54:20|163.83|161.33|163.81|161.31|163.83|161.33|163.8|161.3|7
1623545670000|2021-06-13 00:54:30|163.82|161.32|163.83|161.33|163.84|161.34|163.82|161.32|12
1623545680000|2021-06-13 00:54:40|163.84|161.34|163.84|161.34|163.86|161.36|163.84|161.34|11
1623545690000|2021-06-13 00:54:50|163.83|161.33|163.81|161.31|163.84|161.34|163.8|161.3|13
1623545700000|2021-06-13 00:55:00|163.82|161.32|163.95|161.45|163.95|161.45|163.82|161.32|18
1623545710000|2021-06-13 00:55:10|163.96|161.46|163.93|161.43|163.96|161.46|163.93|161.43|12
1623545720000|2021-06-13 00:55:20|163.92|161.42|163.93|161.43|163.93|161.43|163.92|161.42|6
1623545730000|2021-06-13 00:55:30|163.94|161.44|163.96|161.46|163.97|161.47|163.93|161.43|11
1623545740000|2021-06-13 00:55:40|163.95|161.45|163.95|161.45|163.96|161.46|163.94|161.44|15
1623545750000|2021-06-13 00:55:50|163.94|161.44|163.96|161.46|163.96|161.46|163.94|161.44|9
1623545760000|2021-06-13 00:56:00|163.98|161.48|163.97|161.47|164.01|161.51|163.88|161.38|17
1623545770000|2021-06-13 00:56:10|163.98|161.48|164.06|161.56|164.07|161.57|163.97|161.47|17
1623545780000|2021-06-13 00:56:20|164.07|161.57|164.07|161.57|164.08|161.58|164.05|161.55|9
1623545790000|2021-06-13 00:56:30|164.08|161.58|164.11|161.61|164.12|161.62|164.04|161.54|16
1623545800000|2021-06-13 00:56:40|164.1|161.6|164.04|161.54|164.1|161.6|164.02|161.52|20
1623545810000|2021-06-13 00:56:50|164.05|161.55|163.99|161.49|164.05|161.55|163.98|161.48|17
1623545820000|2021-06-13 00:57:00|163.98|161.48|164.01|161.51|164.02|161.52|163.98|161.48|14
1623545830000|2021-06-13 00:57:10|164|161.5|164.06|161.56|164.07|161.57|164|161.5|22
1623545840000|2021-06-13 00:57:20|164.04|161.54|164.01|161.51|164.04|161.54|163.99|161.49|17
1623545850000|2021-06-13 00:57:30|164.02|161.52|164|161.5|164.02|161.52|164|161.5|9
1623545860000|2021-06-13 00:57:40|164.01|161.51|163.98|161.48|164.02|161.52|163.98|161.48|16
1623545870000|2021-06-13 00:57:50|163.99|161.49|163.94|161.44|163.99|161.49|163.9|161.4|19
1623545880000|2021-06-13 00:58:00|163.91|161.41|163.84|161.34|163.91|161.41|163.82|161.32|24
1623545890000|2021-06-13 00:58:10|163.83|161.33|163.83|161.33|163.84|161.34|163.81|161.31|9
1623545900000|2021-06-13 00:58:20|163.82|161.32|163.83|161.33|163.84|161.34|163.82|161.32|16
1623545910000|2021-06-13 00:58:30|163.84|161.34|163.94|161.44|163.99|161.49|163.84|161.34|22
1623545920000|2021-06-13 00:58:40|163.95|161.45|163.97|161.47|163.98|161.48|163.93|161.43|18
1623545930000|2021-06-13 00:58:50|163.96|161.46|164.02|161.52|164.03|161.53|163.95|161.45|18
1623545940000|2021-06-13 00:59:00|164.04|161.54|164.07|161.57|164.13|161.63|164.03|161.53|21
1623545950000|2021-06-13 00:59:10|164.06|161.56|164.11|161.61|164.13|161.63|164.04|161.54|21
1623545960000|2021-06-13 00:59:20|164.1|161.6|164.08|161.58|164.14|161.64|164.08|161.58|17
1623545970000|2021-06-13 00:59:30|164.06|161.56|163.9|161.4|164.07|161.57|163.9|161.4|24
1623545980000|2021-06-13 00:59:40|163.91|161.41|163.85|161.35|163.91|161.41|163.84|161.34|16
1623545990000|2021-06-13 00:59:50|163.84|161.34|163.8|161.3|163.84|161.34|163.8|161.3|14
1623546000000|2021-06-13 01:00:00|163.79|161.29|163.79|161.29|163.81|161.31|163.75|161.25|19
1623546010000|2021-06-13 01:00:10|163.78|161.28|163.88|161.38|163.88|161.38|163.77|161.27|15
1623546020000|2021-06-13 01:00:20|163.87|161.37|164.1|161.6|164.1|161.6|163.87|161.37|25
1623546030000|2021-06-13 01:00:30|164.13|161.63|164.12|161.62|164.17|161.67|164.1|161.6|23
1623546040000|2021-06-13 01:00:40|164.13|161.63|164.19|161.69|164.19|161.69|164.1|161.6|14
1623546050000|2021-06-13 01:00:50|164.18|161.68|164.12|161.62|164.18|161.68|164.09|161.59|19
1623546060000|2021-06-13 01:01:00|164.13|161.63|164.15|161.65|164.24|161.74|164.13|161.63|20
1623546070000|2021-06-13 01:01:10|164.16|161.66|164.2|161.7|164.2|161.7|164.15|161.65|18
1623546080000|2021-06-13 01:01:20|164.19|161.69|164.28|161.78|164.33|161.83|164.19|161.69|22
1623546090000|2021-06-13 01:01:30|164.3|161.8|164.17|161.67|164.3|161.8|164.16|161.66|21
1623546100000|2021-06-13 01:01:40|164.16|161.66|164.23|161.73|164.24|161.74|164.16|161.66|17
1623546110000|2021-06-13 01:01:50|164.22|161.72|164.26|161.76|164.27|161.77|164.21|161.71|14
1623546120000|2021-06-13 01:02:00|164.29|161.79|164.29|161.79|164.32|161.82|164.29|161.79|16
1623546130000|2021-06-13 01:02:10|164.3|161.8|164.3|161.8|164.31|161.81|164.29|161.79|8
1623546140000|2021-06-13 01:02:20|164.29|161.79|164.29|161.79|164.29|161.79|164.28|161.78|11
1623546150000|2021-06-13 01:02:30|164.28|161.78|164.32|161.82|164.32|161.82|164.27|161.77|15
1623546160000|2021-06-13 01:02:40|164.31|161.81|164.53|162.03|164.53|162.03|164.31|161.81|17
1623546170000|2021-06-13 01:02:50|164.52|162.02|164.55|162.05|164.55|162.05|164.4|161.9|22
1623546180000|2021-06-13 01:03:00|164.53|162.03|164.37|161.87|164.54|162.04|164.36|161.86|24
1623546190000|2021-06-13 01:03:10|164.38|161.88|164.37|161.87|164.39|161.89|164.36|161.86|17
1623546200000|2021-06-13 01:03:20|164.36|161.86|164.42|161.92|164.44|161.94|164.36|161.86|21
1623546210000|2021-06-13 01:03:30|164.41|161.91|164.4|161.9|164.44|161.94|164.4|161.9|15
1623546220000|2021-06-13 01:03:40|164.34|161.84|164.35|161.85|164.35|161.85|164.28|161.78|16
1623546230000|2021-06-13 01:03:50|164.36|161.86|164.34|161.84|164.37|161.87|164.3|161.8|15
1623546240000|2021-06-13 01:04:00|164.35|161.85|164.48|161.98|164.49|161.99|164.34|161.84|15
1623546250000|2021-06-13 01:04:10|164.47|161.97|164.54|162.04|164.54|162.04|164.46|161.96|14
1623546260000|2021-06-13 01:04:20|164.55|162.05|164.45|161.95|164.55|162.05|164.45|161.95|16
1623546270000|2021-06-13 01:04:30|164.44|161.94|164.46|161.96|164.46|161.96|164.43|161.93|10
1623546280000|2021-06-13 01:04:40|164.44|161.94|164.51|162.01|164.51|162.01|164.44|161.94|15
1623546290000|2021-06-13 01:04:50|164.5|162|164.52|162.02|164.52|162.02|164.5|162|10
1623546300000|2021-06-13 01:05:00|164.53|162.03|164.52|162.02|164.53|162.03|164.51|162.01|6
1623546310000|2021-06-13 01:05:10|164.53|162.03|164.54|162.04|164.54|162.04|164.53|162.03|10
1623546320000|2021-06-13 01:05:20|164.53|162.03|164.43|161.93|164.54|162.04|164.43|161.93|15
1623546330000|2021-06-13 01:05:30|164.41|161.91|164.41|161.91|164.42|161.92|164.39|161.89|15
1623546340000|2021-06-13 01:05:40|164.4|161.9|164.39|161.89|164.4|161.9|164.38|161.88|6
1623546350000|2021-06-13 01:05:50|164.4|161.9|164.39|161.89|164.4|161.9|164.39|161.89|10
1623546360000|2021-06-13 01:06:00|164.38|161.88|164.41|161.91|164.42|161.92|164.37|161.87|10
1623546370000|2021-06-13 01:06:10|164.4|161.9|164.38|161.88|164.4|161.9|164.38|161.88|9
1623546380000|2021-06-13 01:06:20|164.39|161.89|164.4|161.9|164.42|161.92|164.38|161.88|9
1623546390000|2021-06-13 01:06:30|164.41|161.91|164.4|161.9|164.41|161.91|164.39|161.89|10
1623546400000|2021-06-13 01:06:40|164.41|161.91|164.42|161.92|164.44|161.94|164.41|161.91|15
1623546410000|2021-06-13 01:06:50|164.43|161.93|164.37|161.87|164.44|161.94|164.37|161.87|18
1623546420000|2021-06-13 01:07:00|164.36|161.86|164.4|161.9|164.42|161.92|164.36|161.86|13
1623546430000|2021-06-13 01:07:10|164.39|161.89|164.37|161.87|164.41|161.91|164.35|161.85|18
1623546440000|2021-06-13 01:07:20|164.41|161.91|164.44|161.94|164.44|161.94|164.41|161.91|3
1623546450000|2021-06-13 01:07:30|164.45|161.95|164.45|161.95|164.45|161.95|164.44|161.94|11
1623546460000|2021-06-13 01:07:40|164.44|161.94|164.5|162|164.51|162.01|164.44|161.94|13
1623546470000|2021-06-13 01:07:50|164.49|161.99|164.47|161.97|164.49|161.99|164.47|161.97|9
1623546480000|2021-06-13 01:08:00|164.48|161.98|164.5|162|164.53|162.03|164.48|161.98|13
1623546490000|2021-06-13 01:08:10|164.51|162.01|164.45|161.95|164.51|162.01|164.45|161.95|14
1623546500000|2021-06-13 01:08:20|164.46|161.96|164.5|162|164.5|162|164.45|161.95|20
1623546510000|2021-06-13 01:08:30|164.49|161.99|164.47|161.97|164.49|161.99|164.46|161.96|9
1623546520000|2021-06-13 01:08:40|164.46|161.96|164.5|162|164.51|162.01|164.45|161.95|12
1623546530000|2021-06-13 01:08:50|164.52|162.02|164.53|162.03|164.54|162.04|164.51|162.01|14
1623546540000|2021-06-13 01:09:00|164.51|162.01|164.55|162.05|164.55|162.05|164.51|162.01|6
1623546550000|2021-06-13 01:09:10|164.56|162.06|164.56|162.06|164.57|162.07|164.55|162.05|5
1623546560000|2021-06-13 01:09:20|164.6|162.1|164.59|162.09|164.6|162.1|164.59|162.09|2
1623546570000|2021-06-13 01:09:30|164.6|162.1|164.64|162.14|164.65|162.15|164.6|162.1|7
1623546580000|2021-06-13 01:09:40|164.63|162.13|164.62|162.12|164.63|162.13|164.62|162.12|8
1623546590000|2021-06-13 01:09:50|164.61|162.11|164.65|162.15|164.65|162.15|164.6|162.1|18
1623546600000|2021-06-13 01:10:00|164.64|162.14|164.64|162.14|164.65|162.15|164.64|162.14|9
1623546610000|2021-06-13 01:10:10|164.65|162.15|164.6|162.1|164.65|162.15|164.57|162.07|15
1623546620000|2021-06-13 01:10:20|164.59|162.09|164.58|162.08|164.59|162.09|164.58|162.08|4
1623546630000|2021-06-13 01:10:30|164.55|162.05|164.58|162.08|164.58|162.08|164.54|162.04|6
1623546640000|2021-06-13 01:10:40|164.59|162.09|164.58|162.08|164.59|162.09|164.57|162.07|10
1623546650000|2021-06-13 01:10:50|164.57|162.07|164.57|162.07|164.58|162.08|164.55|162.05|10
1623546660000|2021-06-13 01:11:00|164.56|162.06|164.58|162.08|164.62|162.12|164.56|162.06|22
1623546670000|2021-06-13 01:11:10|164.57|162.07|164.55|162.05|164.59|162.09|164.55|162.05|17
1623546680000|2021-06-13 01:11:20|164.56|162.06|164.55|162.05|164.57|162.07|164.54|162.04|8
1623546690000|2021-06-13 01:11:30|164.54|162.04|164.53|162.03|164.54|162.04|164.5|162|12
1623546700000|2021-06-13 01:11:40|164.52|162.02|164.53|162.03|164.53|162.03|164.52|162.02|8
1623546710000|2021-06-13 01:11:50|164.52|162.02|164.5|162|164.53|162.03|164.5|162|12
1623546720000|2021-06-13 01:12:00|164.49|161.99|164.48|161.98|164.5|162|164.48|161.98|10
1623546730000|2021-06-13 01:12:10|164.47|161.97|164.48|161.98|164.48|161.98|164.47|161.97|6
1623546740000|2021-06-13 01:12:20|164.45|161.95|164.53|162.03|164.53|162.03|164.44|161.94|12
1623546750000|2021-06-13 01:12:30|164.52|162.02|164.57|162.07|164.59|162.09|164.52|162.02|14
1623546760000|2021-06-13 01:12:40|164.58|162.08|164.59|162.09|164.6|162.1|164.56|162.06|9
1623546770000|2021-06-13 01:12:50|164.6|162.1|164.62|162.12|164.62|162.12|164.59|162.09|5
1623546780000|2021-06-13 01:13:00|164.6|162.1|164.56|162.06|164.6|162.1|164.55|162.05|16
1623546790000|2021-06-13 01:13:10|164.55|162.05|164.59|162.09|164.59|162.09|164.55|162.05|7
1623546800000|2021-06-13 01:13:20|164.58|162.08|164.65|162.15|164.65|162.15|164.58|162.08|7
1623546820000|2021-06-13 01:13:40|164.64|162.14|164.66|162.16|164.66|162.16|164.63|162.13|9
1623546830000|2021-06-13 01:13:50|164.67|162.17|164.68|162.18|164.69|162.19|164.67|162.17|6
1623546840000|2021-06-13 01:14:00|164.69|162.19|164.66|162.16|164.69|162.19|164.65|162.15|6
1623546850000|2021-06-13 01:14:10|164.67|162.17|164.69|162.19|164.69|162.19|164.67|162.17|3
1623546860000|2021-06-13 01:14:20|164.67|162.17|164.68|162.18|164.68|162.18|164.67|162.17|2
1623546870000|2021-06-13 01:14:30|164.69|162.19|164.68|162.18|164.69|162.19|164.67|162.17|6
1623546880000|2021-06-13 01:14:40|164.66|162.16|164.69|162.19|164.69|162.19|164.66|162.16|7
1623546900000|2021-06-13 01:15:00|164.68|162.18|164.72|162.22|164.72|162.22|164.68|162.18|9
1623546910000|2021-06-13 01:15:10|164.73|162.23|164.71|162.21|164.77|162.27|164.71|162.21|11
1623546920000|2021-06-13 01:15:20|164.7|162.2|164.58|162.08|164.7|162.2|164.58|162.08|17
1623546930000|2021-06-13 01:15:30|164.59|162.09|164.58|162.08|164.59|162.09|164.56|162.06|16
1623546940000|2021-06-13 01:15:40|164.59|162.09|164.51|162.01|164.59|162.09|164.5|162|16
1623546950000|2021-06-13 01:15:50|164.5|162|164.49|161.99|164.5|162|164.46|161.96|12
1623546960000|2021-06-13 01:16:00|164.48|161.98|164.37|161.87|164.59|162.09|164.37|161.87|23
1623546970000|2021-06-13 01:16:10|164.36|161.86|164.32|161.82|164.37|161.87|164.32|161.82|13
1623546980000|2021-06-13 01:16:20|164.3|161.8|164.24|161.74|164.3|161.8|164.24|161.74|11
1623546990000|2021-06-13 01:16:30|164.22|161.72|164.18|161.68|164.22|161.72|164.16|161.66|11
1623547000000|2021-06-13 01:16:40|164.17|161.67|164.12|161.62|164.17|161.67|164.11|161.61|10
1623547010000|2021-06-13 01:16:50|164.13|161.63|164.16|161.66|164.16|161.66|164.13|161.63|10
1623547020000|2021-06-13 01:17:00|164.15|161.65|164.2|161.7|164.2|161.7|164.15|161.65|8
1623547030000|2021-06-13 01:17:10|164.19|161.69|164.21|161.71|164.23|161.73|164.19|161.69|17
1623547040000|2021-06-13 01:17:20|164.22|161.72|164.26|161.76|164.27|161.77|164.22|161.72|9
1623547050000|2021-06-13 01:17:30|164.25|161.75|164.28|161.78|164.29|161.79|164.25|161.75|6
1623547060000|2021-06-13 01:17:40|164.31|161.81|164.3|161.8|164.33|161.83|164.3|161.8|8
1623547070000|2021-06-13 01:17:50|164.31|161.81|164.3|161.8|164.32|161.82|164.29|161.79|6
1623547080000|2021-06-13 01:18:00|164.31|161.81|164.25|161.75|164.31|161.81|164.25|161.75|12
1623547090000|2021-06-13 01:18:10|164.26|161.76|164.19|161.69|164.26|161.76|164.17|161.67|17
1623547100000|2021-06-13 01:18:20|164.18|161.68|164.15|161.65|164.18|161.68|164.15|161.65|10
1623547110000|2021-06-13 01:18:30|164.16|161.66|164.15|161.65|164.16|161.66|164.15|161.65|2
1623547130000|2021-06-13 01:18:50|164.14|161.64|164.15|161.65|164.15|161.65|164.14|161.64|4
1623547150000|2021-06-13 01:19:10|164.16|161.66|164.14|161.64|164.17|161.67|164.14|161.64|9
1623547160000|2021-06-13 01:19:20|164.16|161.66|164.23|161.73|164.24|161.74|164.16|161.66|8
1623547170000|2021-06-13 01:19:30|164.24|161.74|164.25|161.75|164.27|161.77|164.24|161.74|12
1623547180000|2021-06-13 01:19:40|164.24|161.74|164.24|161.74|164.25|161.75|164.24|161.74|5
1623547190000|2021-06-13 01:19:50|164.26|161.76|164.26|161.76|164.26|161.76|164.25|161.75|9
1623547200000|2021-06-13 01:20:00|164.25|161.75|164.15|161.65|164.26|161.76|164.14|161.64|19
1623547210000|2021-06-13 01:20:10|164.16|161.66|164.15|161.65|164.16|161.66|164.13|161.63|13
1623547220000|2021-06-13 01:20:20|164.14|161.64|164.16|161.66|164.16|161.66|164.13|161.63|13
1623547230000|2021-06-13 01:20:30|164.14|161.64|164.11|161.61|164.15|161.65|164.11|161.61|16
1623547240000|2021-06-13 01:20:40|164.1|161.6|164.08|161.58|164.1|161.6|164.08|161.58|6
1623547250000|2021-06-13 01:20:50|164.09|161.59|164.05|161.55|164.09|161.59|164.05|161.55|9
1623547260000|2021-06-13 01:21:00|164.06|161.56|164.12|161.62|164.14|161.64|164.06|161.56|18
1623547270000|2021-06-13 01:21:10|164.13|161.63|164.13|161.63|164.13|161.63|164.12|161.62|3
1623547280000|2021-06-13 01:21:20|164.14|161.64|164.12|161.62|164.14|161.64|164.12|161.62|11
1623547290000|2021-06-13 01:21:30|164.13|161.63|164.13|161.63|164.14|161.64|164.12|161.62|17
1623547300000|2021-06-13 01:21:40|164.12|161.62|164.14|161.64|164.15|161.65|164.12|161.62|5
1623547310000|2021-06-13 01:21:50|164.13|161.63|164.12|161.62|164.15|161.65|164.12|161.62|8
1623547320000|2021-06-13 01:22:00|164.11|161.61|164.04|161.54|164.11|161.61|164.04|161.54|7
1623547330000|2021-06-13 01:22:10|164.05|161.55|164|161.5|164.05|161.55|164|161.5|5
1623547340000|2021-06-13 01:22:20|163.99|161.49|164.03|161.53|164.04|161.54|163.99|161.49|5
1623547350000|2021-06-13 01:22:30|164.04|161.54|164.01|161.51|164.05|161.55|164|161.5|13
1623547360000|2021-06-13 01:22:40|164|161.5|163.98|161.48|164.01|161.51|163.98|161.48|11
1623547370000|2021-06-13 01:22:50|163.99|161.49|163.97|161.47|163.99|161.49|163.97|161.47|5
1623547380000|2021-06-13 01:23:00|163.96|161.46|163.98|161.48|163.98|161.48|163.96|161.46|9
1623547390000|2021-06-13 01:23:10|163.99|161.49|164.04|161.54|164.05|161.55|163.98|161.48|14
1623547400000|2021-06-13 01:23:20|164.06|161.56|164.06|161.56|164.06|161.56|164.04|161.54|5
1623547410000|2021-06-13 01:23:30|164.05|161.55|164.03|161.53|164.05|161.55|164.03|161.53|5
1623547420000|2021-06-13 01:23:40|164.04|161.54|164.05|161.55|164.05|161.55|164.03|161.53|4
1623547430000|2021-06-13 01:23:50|164.04|161.54|164.04|161.54|164.05|161.55|164.04|161.54|9
1623547440000|2021-06-13 01:24:00|164.03|161.53|163.98|161.48|164.03|161.53|163.98|161.48|11
1623547450000|2021-06-13 01:24:10|163.99|161.49|163.97|161.47|163.99|161.49|163.96|161.46|16
1623547460000|2021-06-13 01:24:20|163.98|161.48|163.98|161.48|164.01|161.51|163.97|161.47|16
1623547470000|2021-06-13 01:24:30|163.99|161.49|163.97|161.47|164|161.5|163.97|161.47|11
1623547480000|2021-06-13 01:24:40|163.96|161.46|163.94|161.44|163.96|161.46|163.93|161.43|11
1623547490000|2021-06-13 01:24:50|163.93|161.43|163.93|161.43|163.94|161.44|163.92|161.42|11
1623547500000|2021-06-13 01:25:00|163.94|161.44|163.95|161.45|163.95|161.45|163.94|161.44|2
1623547510000|2021-06-13 01:25:10|163.96|161.46|163.95|161.45|163.96|161.46|163.91|161.41|19
1623547520000|2021-06-13 01:25:20|163.94|161.44|163.95|161.45|163.95|161.45|163.94|161.44|4
1623547530000|2021-06-13 01:25:30|163.94|161.44|163.91|161.41|163.94|161.44|163.91|161.41|2
1623547540000|2021-06-13 01:25:40|163.95|161.45|163.95|161.45|163.95|161.45|163.95|161.45|1
1623547550000|2021-06-13 01:25:50|163.96|161.46|163.93|161.43|163.96|161.46|163.93|161.43|3
1623547560000|2021-06-13 01:26:00|163.92|161.42|163.92|161.42|163.93|161.43|163.92|161.42|9
1623547570000|2021-06-13 01:26:10|163.93|161.43|163.93|161.43|163.93|161.43|163.92|161.42|3
1623547580000|2021-06-13 01:26:20|163.92|161.42|163.93|161.43|163.93|161.43|163.91|161.41|6
1623547590000|2021-06-13 01:26:30|163.91|161.41|163.9|161.4|163.91|161.41|163.9|161.4|2
1623547600000|2021-06-13 01:26:40|163.89|161.39|163.91|161.41|163.91|161.41|163.89|161.39|5
1623547610000|2021-06-13 01:26:50|163.9|161.4|163.88|161.38|163.91|161.41|163.88|161.38|13
1623547620000|2021-06-13 01:27:00|163.87|161.37|163.94|161.44|163.96|161.46|163.87|161.37|8
1623547630000|2021-06-13 01:27:10|163.95|161.45|163.96|161.46|163.96|161.46|163.93|161.43|6
1623547640000|2021-06-13 01:27:20|163.97|161.47|163.97|161.47|163.98|161.48|163.97|161.47|3
1623547650000|2021-06-13 01:27:30|163.98|161.48|163.98|161.48|163.99|161.49|163.97|161.47|5
1623547660000|2021-06-13 01:27:40|163.97|161.47|163.96|161.46|163.97|161.47|163.95|161.45|9
1623547670000|2021-06-13 01:27:50|163.97|161.47|163.96|161.46|163.98|161.48|163.96|161.46|6
1623547680000|2021-06-13 01:28:00|163.95|161.45|163.96|161.46|163.96|161.46|163.95|161.45|2
1623547690000|2021-06-13 01:28:10|163.97|161.47|164|161.5|164.01|161.51|163.97|161.47|7
1623547700000|2021-06-13 01:28:20|163.99|161.49|164.03|161.53|164.04|161.54|163.99|161.49|11
1623547710000|2021-06-13 01:28:30|164.04|161.54|164.04|161.54|164.04|161.54|164.04|161.54|1
1623547720000|2021-06-13 01:28:40|164.03|161.53|164.04|161.54|164.04|161.54|164.02|161.52|4
1623547740000|2021-06-13 01:29:00|164.02|161.52|164.02|161.52|164.03|161.53|163.93|161.43|17
1623547750000|2021-06-13 01:29:10|164.03|161.53|164.06|161.56|164.08|161.58|164.02|161.52|16
1623547760000|2021-06-13 01:29:20|164.07|161.57|164.07|161.57|164.08|161.58|164.06|161.56|13
1623547770000|2021-06-13 01:29:30|164.08|161.58|164.16|161.66|164.16|161.66|164.07|161.57|14
1623547780000|2021-06-13 01:29:40|164.17|161.67|164.22|161.72|164.22|161.72|164.17|161.67|17
1623547790000|2021-06-13 01:29:50|164.23|161.73|164.21|161.71|164.23|161.73|164.2|161.7|8
1623547800000|2021-06-13 01:30:00|164.22|161.72|164.25|161.75|164.26|161.76|164.2|161.7|12
1623547810000|2021-06-13 01:30:10|164.23|161.73|164.27|161.77|164.27|161.77|164.22|161.72|13
1623547820000|2021-06-13 01:30:20|164.24|161.74|164.25|161.75|164.25|161.75|164.22|161.72|10
1623547830000|2021-06-13 01:30:30|164.24|161.74|164.18|161.68|164.26|161.76|164.18|161.68|13
1623547840000|2021-06-13 01:30:40|164.17|161.67|164.18|161.68|164.19|161.69|164.17|161.67|10
1623547850000|2021-06-13 01:30:50|164.19|161.69|164.23|161.73|164.24|161.74|164.19|161.69|13
1623547860000|2021-06-13 01:31:00|164.22|161.72|164.23|161.73|164.23|161.73|164.22|161.72|8
1623547870000|2021-06-13 01:31:10|164.25|161.75|164.31|161.81|164.32|161.82|164.25|161.75|9
1623547880000|2021-06-13 01:31:20|164.3|161.8|164.28|161.78|164.3|161.8|164.28|161.78|7
1623547890000|2021-06-13 01:31:30|164.29|161.79|164.27|161.77|164.29|161.79|164.27|161.77|15
1623547900000|2021-06-13 01:31:40|164.24|161.74|164.24|161.74|164.25|161.75|164.23|161.73|9
1623547910000|2021-06-13 01:31:50|164.23|161.73|164.23|161.73|164.24|161.74|164.21|161.71|11
1623547920000|2021-06-13 01:32:00|164.24|161.74|164.24|161.74|164.25|161.75|164.21|161.71|8
1623547930000|2021-06-13 01:32:10|164.23|161.73|164.12|161.62|164.24|161.74|164.11|161.61|19
1623547940000|2021-06-13 01:32:20|164.11|161.61|164.1|161.6|164.12|161.62|164.1|161.6|4
1623547950000|2021-06-13 01:32:30|164.11|161.61|164.11|161.61|164.11|161.61|164.1|161.6|3
1623547960000|2021-06-13 01:32:40|164.1|161.6|164.11|161.61|164.11|161.61|164.1|161.6|8
1623547970000|2021-06-13 01:32:50|164.09|161.59|164.08|161.58|164.11|161.61|164.08|161.58|12
1623547980000|2021-06-13 01:33:00|164.07|161.57|164.06|161.56|164.08|161.58|164.05|161.55|8
1623547990000|2021-06-13 01:33:10|164.05|161.55|164.08|161.58|164.08|161.58|164.05|161.55|6
1623548000000|2021-06-13 01:33:20|164.07|161.57|164.08|161.58|164.08|161.58|164.07|161.57|2
1623548010000|2021-06-13 01:33:30|164.11|161.61|164.1|161.6|164.15|161.65|164.1|161.6|13
1623548020000|2021-06-13 01:33:40|164.11|161.61|164.12|161.62|164.12|161.62|164.09|161.59|9
1623548040000|2021-06-13 01:34:00|164.11|161.61|164.24|161.74|164.24|161.74|164.11|161.61|15
1623548050000|2021-06-13 01:34:10|164.25|161.75|164.18|161.68|164.25|161.75|164.17|161.67|13
1623548060000|2021-06-13 01:34:20|164.17|161.67|164.16|161.66|164.18|161.68|164.14|161.64|11
1623548070000|2021-06-13 01:34:30|164.15|161.65|164.12|161.62|164.18|161.68|164.12|161.62|14
1623548080000|2021-06-13 01:34:40|164.13|161.63|164.17|161.67|164.17|161.67|164.12|161.62|6
1623548090000|2021-06-13 01:34:50|164.18|161.68|164.17|161.67|164.18|161.68|164.16|161.66|8
1623548100000|2021-06-13 01:35:00|164.18|161.68|164.16|161.66|164.19|161.69|164.16|161.66|9
1623548110000|2021-06-13 01:35:10|164.15|161.65|164.18|161.68|164.18|161.68|164.15|161.65|12
1623548120000|2021-06-13 01:35:20|164.17|161.67|164.15|161.65|164.19|161.69|164.15|161.65|9
1623548130000|2021-06-13 01:35:30|164.14|161.64|164.16|161.66|164.16|161.66|164.14|161.64|13
1623548140000|2021-06-13 01:35:40|164.15|161.65|164.19|161.69|164.19|161.69|164.15|161.65|9
1623548150000|2021-06-13 01:35:50|164.2|161.7|164.2|161.7|164.2|161.7|164.2|161.7|1
1623548170000|2021-06-13 01:36:10|164.21|161.71|164.2|161.7|164.21|161.71|164.2|161.7|6
1623548180000|2021-06-13 01:36:20|164.21|161.71|164.25|161.75|164.25|161.75|164.21|161.71|5
1623548190000|2021-06-13 01:36:30|164.24|161.74|164.24|161.74|164.25|161.75|164.23|161.73|5
1623548200000|2021-06-13 01:36:40|164.23|161.73|164.23|161.73|164.23|161.73|164.22|161.72|5
1623548210000|2021-06-13 01:36:50|164.24|161.74|164.24|161.74|164.25|161.75|164.24|161.74|7
1623548220000|2021-06-13 01:37:00|164.28|161.78|164.27|161.77|164.28|161.78|164.26|161.76|5
1623548230000|2021-06-13 01:37:10|164.28|161.78|164.28|161.78|164.28|161.78|164.28|161.78|1
1623548240000|2021-06-13 01:37:20|164.27|161.77|164.22|161.72|164.27|161.77|164.22|161.72|7
1623548250000|2021-06-13 01:37:30|164.23|161.73|164.23|161.73|164.23|161.73|164.22|161.72|3
1623548260000|2021-06-13 01:37:40|164.24|161.74|164.22|161.72|164.24|161.74|164.22|161.72|8
1623548270000|2021-06-13 01:37:50|164.23|161.73|164.23|161.73|164.23|161.73|164.22|161.72|5
1623548280000|2021-06-13 01:38:00|164.22|161.72|164.23|161.73|164.23|161.73|164.22|161.72|10
1623548290000|2021-06-13 01:38:10|164.26|161.76|164.29|161.79|164.29|161.79|164.26|161.76|4
1623548300000|2021-06-13 01:38:20|164.3|161.8|164.26|161.76|164.3|161.8|164.25|161.75|5
1623548310000|2021-06-13 01:38:30|164.25|161.75|164.26|161.76|164.26|161.76|164.25|161.75|2
1623548320000|2021-06-13 01:38:40|164.27|161.77|164.27|161.77|164.28|161.78|164.27|161.77|3
1623548330000|2021-06-13 01:38:50|164.28|161.78|164.28|161.78|164.28|161.78|164.27|161.77|3
1623548340000|2021-06-13 01:39:00|164.27|161.77|164.29|161.79|164.29|161.79|164.27|161.77|3
1623548350000|2021-06-13 01:39:10|164.28|161.78|164.26|161.76|164.28|161.78|164.25|161.75|8
1623548360000|2021-06-13 01:39:20|164.25|161.75|164.25|161.75|164.26|161.76|164.25|161.75|3
1623548370000|2021-06-13 01:39:30|164.26|161.76|164.25|161.75|164.26|161.76|164.25|161.75|4
1623548380000|2021-06-13 01:39:40|164.24|161.74|164.25|161.75|164.25|161.75|164.24|161.74|2
1623548390000|2021-06-13 01:39:50|164.24|161.74|164.23|161.73|164.24|161.74|164.22|161.72|10
1623548400000|2021-06-13 01:40:00|164.24|161.74|164.24|161.74|164.24|161.74|164.22|161.72|9
1623548410000|2021-06-13 01:40:10|164.23|161.73|164.23|161.73|164.24|161.74|164.23|161.73|3
1623548420000|2021-06-13 01:40:20|164.22|161.72|164.23|161.73|164.23|161.73|164.22|161.72|6
1623548430000|2021-06-13 01:40:30|164.22|161.72|164.14|161.64|164.22|161.72|164.13|161.63|9
1623548440000|2021-06-13 01:40:40|164.13|161.63|164.07|161.57|164.15|161.65|164.07|161.57|15
1623548450000|2021-06-13 01:40:50|164.08|161.58|164.07|161.57|164.09|161.59|164.07|161.57|10
1623548460000|2021-06-13 01:41:00|164.06|161.56|164.06|161.56|164.06|161.56|164.06|161.56|1
1623548470000|2021-06-13 01:41:10|164.07|161.57|164.07|161.57|164.07|161.57|164.07|161.57|1
1623548480000|2021-06-13 01:41:20|164.08|161.58|164.07|161.57|164.08|161.58|164.06|161.56|6
1623548490000|2021-06-13 01:41:30|164.08|161.58|164.07|161.57|164.08|161.58|164.07|161.57|4
1623548500000|2021-06-13 01:41:40|164.08|161.58|163.98|161.48|164.08|161.58|163.97|161.47|20
1623548510000|2021-06-13 01:41:50|163.99|161.49|164.02|161.52|164.03|161.53|163.99|161.49|10
1623548520000|2021-06-13 01:42:00|164|161.5|163.8|161.3|164.01|161.51|163.78|161.28|20
1623548530000|2021-06-13 01:42:10|163.81|161.31|163.78|161.28|163.81|161.31|163.76|161.26|15
1623548540000|2021-06-13 01:42:20|163.77|161.27|163.86|161.36|163.87|161.37|163.77|161.27|11
1623548550000|2021-06-13 01:42:30|163.89|161.39|163.87|161.37|163.96|161.46|163.87|161.37|19
1623548560000|2021-06-13 01:42:40|163.86|161.36|163.86|161.36|163.88|161.38|163.85|161.35|11
1623548570000|2021-06-13 01:42:50|163.87|161.37|163.86|161.36|163.87|161.37|163.86|161.36|6
1623548580000|2021-06-13 01:43:00|163.87|161.37|163.9|161.4|163.9|161.4|163.87|161.37|10
1623548590000|2021-06-13 01:43:10|163.89|161.39|163.89|161.39|163.89|161.39|163.87|161.37|11
1623548600000|2021-06-13 01:43:20|163.9|161.4|163.9|161.4|163.9|161.4|163.89|161.39|15
1623548610000|2021-06-13 01:43:30|163.89|161.39|163.89|161.39|163.9|161.4|163.89|161.39|13
1623548620000|2021-06-13 01:43:40|163.9|161.4|163.89|161.39|163.9|161.4|163.89|161.39|6
1623548630000|2021-06-13 01:43:50|163.9|161.4|163.89|161.39|163.92|161.42|163.89|161.39|8
1623548640000|2021-06-13 01:44:00|163.9|161.4|163.95|161.45|164|161.5|163.9|161.4|16
1623548650000|2021-06-13 01:44:10|163.94|161.44|163.97|161.47|163.97|161.47|163.94|161.44|10
1623548660000|2021-06-13 01:44:20|163.96|161.46|163.91|161.41|163.97|161.47|163.91|161.41|14
1623548670000|2021-06-13 01:44:30|163.88|161.38|163.84|161.34|163.88|161.38|163.83|161.33|14
1623548680000|2021-06-13 01:44:40|163.85|161.35|163.89|161.39|163.9|161.4|163.83|161.33|14
1623548690000|2021-06-13 01:44:50|163.88|161.38|163.89|161.39|163.89|161.39|163.88|161.38|2
1623548700000|2021-06-13 01:45:00|163.88|161.38|163.97|161.47|163.97|161.47|163.88|161.38|13
1623548710000|2021-06-13 01:45:10|163.96|161.46|163.93|161.43|163.96|161.46|163.93|161.43|16
1623548720000|2021-06-13 01:45:20|163.94|161.44|163.95|161.45|163.97|161.47|163.94|161.44|11
1623548730000|2021-06-13 01:45:30|163.96|161.46|163.96|161.46|163.97|161.47|163.95|161.45|5
1623548740000|2021-06-13 01:45:40|163.95|161.45|163.95|161.45|163.97|161.47|163.93|161.43|13
1623548750000|2021-06-13 01:45:50|163.94|161.44|163.91|161.41|163.96|161.46|163.89|161.39|17
1623548760000|2021-06-13 01:46:00|163.9|161.4|163.9|161.4|163.91|161.41|163.9|161.4|7
1623548770000|2021-06-13 01:46:10|163.89|161.39|163.86|161.36|163.9|161.4|163.86|161.36|5
1623548780000|2021-06-13 01:46:20|163.87|161.37|163.87|161.37|163.89|161.39|163.87|161.37|6
1623548790000|2021-06-13 01:46:30|163.86|161.36|163.86|161.36|163.89|161.39|163.86|161.36|9
1623548800000|2021-06-13 01:46:40|163.84|161.34|163.83|161.33|163.84|161.34|163.83|161.33|14
1623548810000|2021-06-13 01:46:50|163.82|161.32|163.83|161.33|163.83|161.33|163.82|161.32|2
1623548820000|2021-06-13 01:47:00|163.84|161.34|163.87|161.37|163.88|161.38|163.84|161.34|6
1623548830000|2021-06-13 01:47:10|163.86|161.36|163.86|161.36|163.86|161.36|163.86|161.36|1
1623548840000|2021-06-13 01:47:20|163.85|161.35|163.85|161.35|163.85|161.35|163.85|161.35|1
1623548850000|2021-06-13 01:47:30|163.84|161.34|163.85|161.35|163.85|161.35|163.84|161.34|4
1623548860000|2021-06-13 01:47:40|163.84|161.34|163.9|161.4|163.9|161.4|163.84|161.34|9
1623548870000|2021-06-13 01:47:50|163.89|161.39|163.92|161.42|163.92|161.42|163.88|161.38|11
1623548880000|2021-06-13 01:48:00|163.91|161.41|163.91|161.41|163.91|161.41|163.9|161.4|9
1623548890000|2021-06-13 01:48:10|163.92|161.42|163.95|161.45|163.95|161.45|163.92|161.42|5
1623548900000|2021-06-13 01:48:20|163.96|161.46|163.91|161.41|163.96|161.46|163.88|161.38|7
1623548910000|2021-06-13 01:48:30|163.92|161.42|163.89|161.39|163.93|161.43|163.89|161.39|8
1623548920000|2021-06-13 01:48:40|163.9|161.4|163.9|161.4|163.92|161.42|163.9|161.4|11
1623548930000|2021-06-13 01:48:50|163.91|161.41|163.9|161.4|163.91|161.41|163.89|161.39|4
1623548940000|2021-06-13 01:49:00|163.89|161.39|163.84|161.34|163.9|161.4|163.84|161.34|8
1623548950000|2021-06-13 01:49:10|163.83|161.33|163.87|161.37|163.87|161.37|163.83|161.33|11
1623548960000|2021-06-13 01:49:20|163.88|161.38|163.84|161.34|163.88|161.38|163.84|161.34|9
1623548970000|2021-06-13 01:49:30|163.83|161.33|163.84|161.34|163.86|161.36|163.83|161.33|15
1623548980000|2021-06-13 01:49:40|163.83|161.33|163.83|161.33|163.83|161.33|163.83|161.33|1
1623549000000|2021-06-13 01:50:00|163.82|161.32|163.83|161.33|163.83|161.33|163.82|161.32|2
1623549010000|2021-06-13 01:50:10|163.82|161.32|163.8|161.3|163.82|161.32|163.8|161.3|7
1623549020000|2021-06-13 01:50:20|163.79|161.29|163.8|161.3|163.8|161.3|163.79|161.29|6
1623549030000|2021-06-13 01:50:30|163.81|161.31|163.8|161.3|163.81|161.31|163.8|161.3|2
1623549040000|2021-06-13 01:50:40|163.79|161.29|163.79|161.29|163.8|161.3|163.79|161.29|5
1623549050000|2021-06-13 01:50:50|163.8|161.3|163.79|161.29|163.8|161.3|163.79|161.29|2
1623549060000|2021-06-13 01:51:00|163.8|161.3|163.79|161.29|163.8|161.3|163.79|161.29|2
1623549090000|2021-06-13 01:51:30|163.8|161.3|163.82|161.32|163.82|161.32|163.8|161.3|7
1623549100000|2021-06-13 01:51:40|163.83|161.33|163.79|161.29|163.83|161.33|163.79|161.29|4
1623549110000|2021-06-13 01:51:50|163.8|161.3|163.8|161.3|163.8|161.3|163.8|161.3|1
1623549120000|2021-06-13 01:52:00|163.81|161.31|163.79|161.29|163.82|161.32|163.79|161.29|5
1623549130000|2021-06-13 01:52:10|163.8|161.3|163.8|161.3|163.82|161.32|163.8|161.3|5
1623549140000|2021-06-13 01:52:20|163.81|161.31|163.75|161.25|163.81|161.31|163.75|161.25|9
1623549150000|2021-06-13 01:52:30|163.76|161.26|163.74|161.24|163.76|161.26|163.73|161.23|9
1623549160000|2021-06-13 01:52:40|163.73|161.23|163.73|161.23|163.74|161.24|163.73|161.23|3
1623549170000|2021-06-13 01:52:50|163.74|161.24|163.7|161.2|163.74|161.24|163.7|161.2|7
1623549180000|2021-06-13 01:53:00|163.71|161.21|163.68|161.18|163.71|161.21|163.67|161.17|12
1623549190000|2021-06-13 01:53:10|163.67|161.17|163.67|161.17|163.68|161.18|163.67|161.17|5
1623549200000|2021-06-13 01:53:20|163.68|161.18|163.67|161.17|163.68|161.18|163.67|161.17|4
1623549210000|2021-06-13 01:53:30|163.66|161.16|163.68|161.18|163.69|161.19|163.65|161.15|6
1623549220000|2021-06-13 01:53:40|163.71|161.21|163.66|161.16|163.71|161.21|163.65|161.15|15
1623549230000|2021-06-13 01:53:50|163.67|161.17|163.7|161.2|163.7|161.2|163.65|161.15|10
1623549240000|2021-06-13 01:54:00|163.72|161.22|163.75|161.25|163.76|161.26|163.72|161.22|10
1623549250000|2021-06-13 01:54:10|163.76|161.26|163.75|161.25|163.76|161.26|163.73|161.23|16
1623549260000|2021-06-13 01:54:20|163.76|161.26|163.75|161.25|163.76|161.26|163.75|161.25|8
1623549270000|2021-06-13 01:54:30|163.76|161.26|163.75|161.25|163.76|161.26|163.75|161.25|8
1623549290000|2021-06-13 01:54:50|163.74|161.24|163.78|161.28|163.79|161.29|163.74|161.24|13
1623549300000|2021-06-13 01:55:00|163.77|161.27|163.74|161.24|163.78|161.28|163.74|161.24|5
1623549310000|2021-06-13 01:55:10|163.73|161.23|163.71|161.21|163.74|161.24|163.71|161.21|4
1623549320000|2021-06-13 01:55:20|163.7|161.2|163.71|161.21|163.71|161.21|163.7|161.2|2
1623549330000|2021-06-13 01:55:30|163.7|161.2|163.63|161.13|163.71|161.21|163.62|161.12|10
1623549340000|2021-06-13 01:55:40|163.64|161.14|163.66|161.16|163.67|161.17|163.64|161.14|4
1623549350000|2021-06-13 01:55:50|163.65|161.15|163.6|161.1|163.65|161.15|163.6|161.1|9
1623549360000|2021-06-13 01:56:00|163.61|161.11|163.62|161.12|163.63|161.13|163.6|161.1|15
1623549370000|2021-06-13 01:56:10|163.61|161.11|163.63|161.13|163.63|161.13|163.6|161.1|11
1623549380000|2021-06-13 01:56:20|163.62|161.12|163.66|161.16|163.67|161.17|163.62|161.12|10
1623549390000|2021-06-13 01:56:30|163.67|161.17|163.69|161.19|163.7|161.2|163.66|161.16|9
1623549400000|2021-06-13 01:56:40|163.7|161.2|163.75|161.25|163.76|161.26|163.7|161.2|12
1623549410000|2021-06-13 01:56:50|163.76|161.26|163.79|161.29|163.79|161.29|163.75|161.25|7
1623549420000|2021-06-13 01:57:00|163.78|161.28|163.77|161.27|163.79|161.29|163.76|161.26|6
1623549430000|2021-06-13 01:57:10|163.76|161.26|163.8|161.3|163.8|161.3|163.76|161.26|4
1623549440000|2021-06-13 01:57:20|163.85|161.35|163.86|161.36|163.87|161.37|163.85|161.35|8
1623549450000|2021-06-13 01:57:30|163.87|161.37|163.9|161.4|163.9|161.4|163.87|161.37|6
1623549460000|2021-06-13 01:57:40|163.92|161.42|164.01|161.51|164.01|161.51|163.92|161.42|16
1623549470000|2021-06-13 01:57:50|164|161.5|163.98|161.48|164|161.5|163.96|161.46|14
1623549480000|2021-06-13 01:58:00|163.99|161.49|163.97|161.47|164|161.5|163.97|161.47|5
1623549490000|2021-06-13 01:58:10|163.96|161.46|163.95|161.45|163.98|161.48|163.95|161.45|11
1623549500000|2021-06-13 01:58:20|163.94|161.44|163.92|161.42|163.95|161.45|163.91|161.41|14
1623549510000|2021-06-13 01:58:30|163.93|161.43|163.92|161.42|163.95|161.45|163.92|161.42|8
1623549520000|2021-06-13 01:58:40|163.91|161.41|163.88|161.38|163.91|161.41|163.86|161.36|10
1623549530000|2021-06-13 01:58:50|163.87|161.37|163.87|161.37|163.88|161.38|163.86|161.36|7
1623549540000|2021-06-13 01:59:00|163.86|161.36|163.8|161.3|163.87|161.37|163.8|161.3|9
1623549550000|2021-06-13 01:59:10|163.79|161.29|163.82|161.32|163.83|161.33|163.78|161.28|12
1623549560000|2021-06-13 01:59:20|163.83|161.33|163.86|161.36|163.87|161.37|163.83|161.33|15
1623549570000|2021-06-13 01:59:30|163.87|161.37|163.84|161.34|163.87|161.37|163.84|161.34|4
1623549580000|2021-06-13 01:59:40|163.83|161.33|163.84|161.34|163.84|161.34|163.83|161.33|6
1623549590000|2021-06-13 01:59:50|163.83|161.33|163.84|161.34|163.84|161.34|163.83|161.33|6
1623549600000|2021-06-13 02:00:00|163.85|161.35|163.99|161.49|164|161.5|163.85|161.35|13
1623549610000|2021-06-13 02:00:10|164|161.5|164.03|161.53|164.03|161.53|164|161.5|5
1623549620000|2021-06-13 02:00:20|164.04|161.54|164.03|161.53|164.04|161.54|164.03|161.53|10
1623549630000|2021-06-13 02:00:30|164.04|161.54|164.04|161.54|164.04|161.54|164.03|161.53|5
1623549640000|2021-06-13 02:00:40|164.05|161.55|164.05|161.55|164.05|161.55|164.04|161.54|5
1623549650000|2021-06-13 02:00:50|164.04|161.54|164.04|161.54|164.04|161.54|164.02|161.52|7
1623549660000|2021-06-13 02:01:00|164.05|161.55|164.01|161.51|164.05|161.55|164|161.5|9
1623549670000|2021-06-13 02:01:10|164.02|161.52|164.06|161.56|164.06|161.56|164.02|161.52|9
1623549680000|2021-06-13 02:01:20|164.05|161.55|164.05|161.55|164.05|161.55|164.05|161.55|1
1623549700000|2021-06-13 02:01:40|164.06|161.56|164.17|161.67|164.17|161.67|164.06|161.56|11
1623549710000|2021-06-13 02:01:50|164.16|161.66|164.18|161.68|164.18|161.68|164.16|161.66|8
1623549720000|2021-06-13 02:02:00|164.19|161.69|164.16|161.66|164.19|161.69|164.13|161.63|13
1623549730000|2021-06-13 02:02:10|164.15|161.65|164.1|161.6|164.15|161.65|164.1|161.6|7
1623549740000|2021-06-13 02:02:20|164.11|161.61|164.14|161.64|164.14|161.64|164.1|161.6|13
1623549750000|2021-06-13 02:02:30|164.15|161.65|164.16|161.66|164.16|161.66|164.15|161.65|2
1623549760000|2021-06-13 02:02:40|164.17|161.67|164.18|161.68|164.18|161.68|164.17|161.67|2
1623549770000|2021-06-13 02:02:50|164.19|161.69|164.19|161.69|164.19|161.69|164.19|161.69|1
1623549780000|2021-06-13 02:03:00|164.2|161.7|164.18|161.68|164.2|161.7|164.18|161.68|2
1623549790000|2021-06-13 02:03:10|164.2|161.7|164.21|161.71|164.21|161.71|164.2|161.7|2
1623549800000|2021-06-13 02:03:20|164.2|161.7|164.21|161.71|164.22|161.72|164.2|161.7|4
1623549810000|2021-06-13 02:03:30|164.22|161.72|164.23|161.73|164.24|161.74|164.22|161.72|6
1623549820000|2021-06-13 02:03:40|164.24|161.74|164.26|161.76|164.27|161.77|164.24|161.74|9
1623549830000|2021-06-13 02:03:50|164.27|161.77|164.27|161.77|164.27|161.77|164.26|161.76|3
1623549840000|2021-06-13 02:04:00|164.29|161.79|164.31|161.81|164.31|161.81|164.29|161.79|3
1623549850000|2021-06-13 02:04:10|164.32|161.82|164.29|161.79|164.32|161.82|164.28|161.78|10
1623549860000|2021-06-13 02:04:20|164.3|161.8|164.31|161.81|164.32|161.82|164.29|161.79|10
1623549870000|2021-06-13 02:04:30|164.3|161.8|164.32|161.82|164.33|161.83|164.3|161.8|15
1623549880000|2021-06-13 02:04:40|164.33|161.83|164.31|161.81|164.33|161.83|164.31|161.81|7
1623549890000|2021-06-13 02:04:50|164.3|161.8|164.29|161.79|164.3|161.8|164.29|161.79|4
1623549900000|2021-06-13 02:05:00|164.3|161.8|164.25|161.75|164.3|161.8|164.21|161.71|16
1623549910000|2021-06-13 02:05:10|164.24|161.74|164.24|161.74|164.25|161.75|164.23|161.73|7
1623549920000|2021-06-13 02:05:20|164.23|161.73|164.21|161.71|164.24|161.74|164.21|161.71|15
1623549930000|2021-06-13 02:05:30|164.2|161.7|164.2|161.7|164.21|161.71|164.19|161.69|7
1623549940000|2021-06-13 02:05:40|164.22|161.72|164.19|161.69|164.25|161.75|164.19|161.69|10
1623549950000|2021-06-13 02:05:50|164.18|161.68|164.14|161.64|164.19|161.69|164.14|161.64|6
1623549960000|2021-06-13 02:06:00|164.13|161.63|164.08|161.58|164.13|161.63|164.08|161.58|8
1623549970000|2021-06-13 02:06:10|164.07|161.57|163.99|161.49|164.07|161.57|163.99|161.49|13
1623549980000|2021-06-13 02:06:20|164.01|161.51|163.95|161.45|164.02|161.52|163.93|161.43|15
1623549990000|2021-06-13 02:06:30|163.94|161.44|163.96|161.46|163.96|161.46|163.94|161.44|3
1623550000000|2021-06-13 02:06:40|163.95|161.45|163.93|161.43|163.96|161.46|163.93|161.43|7
1623550010000|2021-06-13 02:06:50|163.94|161.44|163.93|161.43|163.94|161.44|163.93|161.43|2
1623550020000|2021-06-13 02:07:00|163.94|161.44|164|161.5|164.05|161.55|163.94|161.44|11
1623550030000|2021-06-13 02:07:10|163.99|161.49|163.98|161.48|163.99|161.49|163.97|161.47|4
1623550040000|2021-06-13 02:07:20|163.97|161.47|163.98|161.48|163.99|161.49|163.97|161.47|10
1623550050000|2021-06-13 02:07:30|163.99|161.49|163.99|161.49|163.99|161.49|163.99|161.49|1
1623550060000|2021-06-13 02:07:40|163.98|161.48|163.99|161.49|163.99|161.49|163.98|161.48|4
1623550070000|2021-06-13 02:07:50|163.98|161.48|163.96|161.46|163.98|161.48|163.95|161.45|9
1623550080000|2021-06-13 02:08:00|163.95|161.45|163.91|161.41|163.96|161.46|163.91|161.41|10
1623550090000|2021-06-13 02:08:10|163.92|161.42|163.94|161.44|163.94|161.44|163.9|161.4|8
1623550100000|2021-06-13 02:08:20|163.95|161.45|163.93|161.43|163.95|161.45|163.93|161.43|3
1623550110000|2021-06-13 02:08:30|163.94|161.44|163.94|161.44|163.94|161.44|163.93|161.43|3
1623550120000|2021-06-13 02:08:40|163.95|161.45|163.95|161.45|163.96|161.46|163.95|161.45|7
1623550130000|2021-06-13 02:08:50|163.94|161.44|163.95|161.45|163.95|161.45|163.94|161.44|2
1623550140000|2021-06-13 02:09:00|163.96|161.46|163.96|161.46|163.98|161.48|163.95|161.45|9
1623550150000|2021-06-13 02:09:10|163.95|161.45|163.95|161.45|163.96|161.46|163.94|161.44|5
1623550160000|2021-06-13 02:09:20|163.96|161.46|163.95|161.45|163.96|161.46|163.95|161.45|4
1623550170000|2021-06-13 02:09:30|163.96|161.46|163.91|161.41|163.96|161.46|163.91|161.41|13
1623550180000|2021-06-13 02:09:40|163.92|161.42|163.91|161.41|163.92|161.42|163.91|161.41|8
1623550190000|2021-06-13 02:09:50|163.92|161.42|163.9|161.4|163.93|161.43|163.89|161.39|18
1623550200000|2021-06-13 02:10:00|163.91|161.41|163.92|161.42|163.92|161.42|163.9|161.4|12
1623550210000|2021-06-13 02:10:10|163.91|161.41|163.89|161.39|163.91|161.41|163.88|161.38|12
1623550220000|2021-06-13 02:10:20|163.9|161.4|163.95|161.45|163.96|161.46|163.89|161.39|7
1623550230000|2021-06-13 02:10:30|163.94|161.44|163.92|161.42|163.94|161.44|163.91|161.41|7
1623550240000|2021-06-13 02:10:40|163.91|161.41|163.92|161.42|163.92|161.42|163.91|161.41|4
1623550250000|2021-06-13 02:10:50|163.91|161.41|163.88|161.38|163.91|161.41|163.87|161.37|8
1623550260000|2021-06-13 02:11:00|163.87|161.37|163.78|161.28|163.87|161.37|163.78|161.28|7
1623550270000|2021-06-13 02:11:10|163.77|161.27|163.71|161.21|163.77|161.27|163.7|161.2|15
1623550280000|2021-06-13 02:11:20|163.7|161.2|163.64|161.14|163.7|161.2|163.63|161.13|14
1623550290000|2021-06-13 02:11:30|163.63|161.13|163.59|161.09|163.66|161.16|163.59|161.09|19
1623550300000|2021-06-13 02:11:40|163.6|161.1|163.52|161.02|163.6|161.1|163.52|161.02|15
1623550310000|2021-06-13 02:11:50|163.51|161.01|163.48|160.98|163.51|161.01|163.45|160.95|21
1623550320000|2021-06-13 02:12:00|163.49|160.99|163.52|161.02|163.58|161.08|163.48|160.98|20
1623550330000|2021-06-13 02:12:10|163.53|161.03|163.49|160.99|163.53|161.03|163.47|160.97|17
1623550340000|2021-06-13 02:12:20|163.48|160.98|163.5|161|163.52|161.02|163.47|160.97|18
1623550350000|2021-06-13 02:12:30|163.49|160.99|163.49|160.99|163.51|161.01|163.49|160.99|7
1623550360000|2021-06-13 02:12:40|163.48|160.98|163.5|161|163.51|161.01|163.47|160.97|8
1623550370000|2021-06-13 02:12:50|163.51|161.01|163.51|161.01|163.51|161.01|163.5|161|9
1623550380000|2021-06-13 02:13:00|163.5|161|163.52|161.02|163.53|161.03|163.5|161|9
1623550390000|2021-06-13 02:13:10|163.53|161.03|163.52|161.02|163.53|161.03|163.51|161.01|3
1623550400000|2021-06-13 02:13:20|163.51|161.01|163.51|161.01|163.52|161.02|163.51|161.01|9
1623550410000|2021-06-13 02:13:30|163.52|161.02|163.54|161.04|163.55|161.05|163.52|161.02|7
1623550420000|2021-06-13 02:13:40|163.55|161.05|163.52|161.02|163.55|161.05|163.52|161.02|6
1623550430000|2021-06-13 02:13:50|163.51|161.01|163.54|161.04|163.54|161.04|163.51|161.01|8
1623550440000|2021-06-13 02:14:00|163.55|161.05|163.55|161.05|163.55|161.05|163.53|161.03|11
1623550450000|2021-06-13 02:14:10|163.54|161.04|163.54|161.04|163.55|161.05|163.54|161.04|3
1623550460000|2021-06-13 02:14:20|163.55|161.05|163.52|161.02|163.55|161.05|163.52|161.02|7
1623550470000|2021-06-13 02:14:30|163.51|161.01|163.55|161.05|163.55|161.05|163.51|161.01|6
1623550480000|2021-06-13 02:14:40|163.54|161.04|163.53|161.03|163.55|161.05|163.52|161.02|8
1623550490000|2021-06-13 02:14:50|163.52|161.02|163.54|161.04|163.54|161.04|163.51|161.01|10
1623550500000|2021-06-13 02:15:00|163.53|161.03|163.53|161.03|163.54|161.04|163.52|161.02|13
1623550510000|2021-06-13 02:15:10|163.52|161.02|163.49|160.99|163.53|161.03|163.49|160.99|8
1623550520000|2021-06-13 02:15:20|163.48|160.98|163.38|160.88|163.48|160.98|163.36|160.86|19
1623550530000|2021-06-13 02:15:30|163.37|160.87|163.34|160.84|163.38|160.88|163.33|160.83|8
1623550540000|2021-06-13 02:15:40|163.35|160.85|163.36|160.86|163.38|160.88|163.35|160.85|11
1623550550000|2021-06-13 02:15:50|163.35|160.85|163.35|160.85|163.35|160.85|163.34|160.84|5
1623550560000|2021-06-13 02:16:00|163.34|160.84|163.33|160.83|163.34|160.84|163.33|160.83|2
1623550570000|2021-06-13 02:16:10|163.34|160.84|163.34|160.84|163.35|160.85|163.33|160.83|5
1623550580000|2021-06-13 02:16:20|163.35|160.85|163.32|160.82|163.35|160.85|163.32|160.82|6
1623550590000|2021-06-13 02:16:30|163.31|160.81|163.32|160.82|163.32|160.82|163.31|160.81|2
1623550600000|2021-06-13 02:16:40|163.33|160.83|163.33|160.83|163.34|160.84|163.32|160.82|7
1623550610000|2021-06-13 02:16:50|163.34|160.84|163.32|160.82|163.34|160.84|163.32|160.82|7
1623550620000|2021-06-13 02:17:00|163.33|160.83|163.32|160.82|163.34|160.84|163.32|160.82|10
1623550630000|2021-06-13 02:17:10|163.33|160.83|163.17|160.67|163.33|160.83|163.16|160.66|21
1623550640000|2021-06-13 02:17:20|163.15|160.65|163.12|160.62|163.15|160.65|163.11|160.61|15
1623550650000|2021-06-13 02:17:30|163.11|160.61|163.11|160.61|163.13|160.63|163.11|160.61|11
1623550660000|2021-06-13 02:17:40|163.12|160.62|163.08|160.58|163.13|160.63|163.08|160.58|9
1623550670000|2021-06-13 02:17:50|163.07|160.57|163.11|160.61|163.12|160.62|163.05|160.55|9
1623550680000|2021-06-13 02:18:00|163.12|160.62|163.16|160.66|163.18|160.68|163.11|160.61|16
1623550690000|2021-06-13 02:18:10|163.15|160.65|163.16|160.66|163.17|160.67|163.14|160.64|13
1623550700000|2021-06-13 02:18:20|163.17|160.67|163.14|160.64|163.17|160.67|163.14|160.64|6
1623550710000|2021-06-13 02:18:30|163.13|160.63|163.15|160.65|163.15|160.65|163.13|160.63|13
1623550720000|2021-06-13 02:18:40|163.14|160.64|163.14|160.64|163.15|160.65|163.14|160.64|11
1623550730000|2021-06-13 02:18:50|163.13|160.63|163.14|160.64|163.15|160.65|163.13|160.63|4
1623550740000|2021-06-13 02:19:00|163.15|160.65|163.21|160.71|163.24|160.74|163.15|160.65|12
1623550750000|2021-06-13 02:19:10|163.2|160.7|163.22|160.72|163.23|160.73|163.2|160.7|14
1623550760000|2021-06-13 02:19:20|163.23|160.73|163.22|160.72|163.25|160.75|163.22|160.72|7
1623550770000|2021-06-13 02:19:30|163.23|160.73|163.23|160.73|163.25|160.75|163.23|160.73|7
1623550780000|2021-06-13 02:19:40|163.24|160.74|163.26|160.76|163.26|160.76|163.23|160.73|13
1623550790000|2021-06-13 02:19:50|163.27|160.77|163.25|160.75|163.27|160.77|163.25|160.75|7
1623550800000|2021-06-13 02:20:00|163.26|160.76|163.28|160.78|163.3|160.8|163.26|160.76|9
1623550810000|2021-06-13 02:20:10|163.29|160.79|163.3|160.8|163.3|160.8|163.29|160.79|4
1623550820000|2021-06-13 02:20:20|163.29|160.79|163.23|160.73|163.29|160.79|163.23|160.73|8
1623550830000|2021-06-13 02:20:30|163.22|160.72|163.19|160.69|163.22|160.72|163.19|160.69|4
1623550840000|2021-06-13 02:20:40|163.18|160.68|163.17|160.67|163.19|160.69|163.16|160.66|9
1623550850000|2021-06-13 02:20:50|163.16|160.66|163.14|160.64|163.16|160.66|163.14|160.64|2
1623550860000|2021-06-13 02:21:00|163.13|160.63|163.12|160.62|163.13|160.63|163.11|160.61|9
1623550870000|2021-06-13 02:21:10|163.13|160.63|163.16|160.66|163.17|160.67|163.13|160.63|10
1623550880000|2021-06-13 02:21:20|163.15|160.65|163.1|160.6|163.15|160.65|163.1|160.6|8
1623550890000|2021-06-13 02:21:30|163.09|160.59|163.1|160.6|163.13|160.63|163.09|160.59|9
1623550900000|2021-06-13 02:21:40|163.09|160.59|163.04|160.54|163.09|160.59|163.04|160.54|10
1623550910000|2021-06-13 02:21:50|163.03|160.53|163.02|160.52|163.04|160.54|163.02|160.52|4
1623550920000|2021-06-13 02:22:00|163.01|160.51|163.02|160.52|163.02|160.52|163.01|160.51|4
1623550930000|2021-06-13 02:22:10|163.01|160.51|163.01|160.51|163.01|160.51|163.01|160.51|1
1623550940000|2021-06-13 02:22:20|163.02|160.52|163.02|160.52|163.02|160.52|163.01|160.51|3
1623550950000|2021-06-13 02:22:30|163.01|160.51|163.01|160.51|163.03|160.53|163.01|160.51|7
1623550970000|2021-06-13 02:22:50|163.02|160.52|162.92|160.42|163.02|160.52|162.92|160.42|8
1623550980000|2021-06-13 02:23:00|162.93|160.43|162.95|160.45|162.96|160.46|162.9|160.4|14
1623550990000|2021-06-13 02:23:10|162.96|160.46|163|160.5|163.02|160.52|162.95|160.45|11
1623551000000|2021-06-13 02:23:20|163.01|160.51|162.73|160.23|163.01|160.51|162.67|160.17|21
1623551010000|2021-06-13 02:23:30|162.74|160.24|162.74|160.24|162.74|160.24|162.68|160.18|25
1623551020000|2021-06-13 02:23:40|162.73|160.23|162.8|160.3|162.8|160.3|162.73|160.23|16
1623551030000|2021-06-13 02:23:50|162.81|160.31|162.78|160.28|162.81|160.31|162.75|160.25|11
1623551040000|2021-06-13 02:24:00|162.79|160.29|162.77|160.27|162.8|160.3|162.77|160.27|9
1623551050000|2021-06-13 02:24:10|162.78|160.28|162.82|160.32|162.82|160.32|162.77|160.27|11
1623551060000|2021-06-13 02:24:20|162.85|160.35|162.82|160.32|162.85|160.35|162.81|160.31|15
1623551070000|2021-06-13 02:24:30|162.8|160.3|162.86|160.36|162.86|160.36|162.8|160.3|8
1623551080000|2021-06-13 02:24:40|162.87|160.37|162.82|160.32|162.9|160.4|162.79|160.29|19
1623551090000|2021-06-13 02:24:50|162.81|160.31|162.74|160.24|162.83|160.33|162.73|160.23|19
1623551100000|2021-06-13 02:25:00|162.75|160.25|162.69|160.19|162.75|160.25|162.69|160.19|12
1623551110000|2021-06-13 02:25:10|162.68|160.18|162.67|160.17|162.68|160.18|162.63|160.13|15
1623551120000|2021-06-13 02:25:20|162.68|160.18|162.68|160.18|162.69|160.19|162.67|160.17|7
1623551130000|2021-06-13 02:25:30|162.67|160.17|162.69|160.19|162.69|160.19|162.67|160.17|11
1623551140000|2021-06-13 02:25:40|162.68|160.18|162.69|160.19|162.69|160.19|162.68|160.18|6
1623551150000|2021-06-13 02:25:50|162.71|160.21|162.8|160.3|162.8|160.3|162.71|160.21|5
1623551160000|2021-06-13 02:26:00|162.81|160.31|162.72|160.22|162.83|160.33|162.71|160.21|12
1623551170000|2021-06-13 02:26:10|162.73|160.23|162.72|160.22|162.74|160.24|162.71|160.21|13
1623551180000|2021-06-13 02:26:20|162.73|160.23|162.74|160.24|162.74|160.24|162.71|160.21|10
1623551190000|2021-06-13 02:26:30|162.75|160.25|162.74|160.24|162.75|160.25|162.73|160.23|6
1623551200000|2021-06-13 02:26:40|162.73|160.23|162.75|160.25|162.76|160.26|162.72|160.22|10
1623551210000|2021-06-13 02:26:50|162.76|160.26|162.77|160.27|162.77|160.27|162.75|160.25|6
1623551220000|2021-06-13 02:27:00|162.75|160.25|162.71|160.21|162.75|160.25|162.71|160.21|15
1623551230000|2021-06-13 02:27:10|162.72|160.22|162.7|160.2|162.72|160.22|162.7|160.2|9
1623551240000|2021-06-13 02:27:20|162.71|160.21|162.69|160.19|162.71|160.21|162.67|160.17|11
1623551250000|2021-06-13 02:27:30|162.68|160.18|162.69|160.19|162.71|160.21|162.68|160.18|7
1623551260000|2021-06-13 02:27:40|162.7|160.2|162.64|160.14|162.7|160.2|162.58|160.08|15
1623551270000|2021-06-13 02:27:50|162.65|160.15|162.69|160.19|162.69|160.19|162.65|160.15|10
1623551280000|2021-06-13 02:28:00|162.68|160.18|162.7|160.2|162.7|160.2|162.68|160.18|5
1623551290000|2021-06-13 02:28:10|162.71|160.21|162.72|160.22|162.78|160.28|162.71|160.21|12
1623551300000|2021-06-13 02:28:20|162.71|160.21|162.73|160.23|162.73|160.23|162.71|160.21|5
1623551310000|2021-06-13 02:28:30|162.72|160.22|162.7|160.2|162.73|160.23|162.7|160.2|18
1623551320000|2021-06-13 02:28:40|162.71|160.21|162.69|160.19|162.75|160.25|162.69|160.19|16
1623551330000|2021-06-13 02:28:50|162.67|160.17|162.6|160.1|162.67|160.17|162.6|160.1|16
1623551340000|2021-06-13 02:29:00|162.61|160.11|162.66|160.16|162.66|160.16|162.6|160.1|17
1623551350000|2021-06-13 02:29:10|162.65|160.15|162.66|160.16|162.67|160.17|162.65|160.15|10
1623551360000|2021-06-13 02:29:20|162.67|160.17|162.66|160.16|162.67|160.17|162.66|160.16|2
1623551370000|2021-06-13 02:29:30|162.67|160.17|162.71|160.21|162.71|160.21|162.67|160.17|7
1623551380000|2021-06-13 02:29:40|162.7|160.2|162.69|160.19|162.72|160.22|162.68|160.18|8
1623551390000|2021-06-13 02:29:50|162.68|160.18|162.65|160.15|162.69|160.19|162.65|160.15|9
1623551400000|2021-06-13 02:30:00|162.64|160.14|162.63|160.13|162.65|160.15|162.62|160.12|12
1623551410000|2021-06-13 02:30:10|162.64|160.14|162.67|160.17|162.67|160.17|162.64|160.14|8
1623551420000|2021-06-13 02:30:20|162.66|160.16|162.72|160.22|162.75|160.25|162.66|160.16|15
1623551430000|2021-06-13 02:30:30|162.73|160.23|162.72|160.22|162.73|160.23|162.72|160.22|6
1623551440000|2021-06-13 02:30:40|162.73|160.23|162.75|160.25|162.75|160.25|162.72|160.22|6
1623551450000|2021-06-13 02:30:50|162.74|160.24|162.76|160.26|162.77|160.27|162.74|160.24|7
1623551460000|2021-06-13 02:31:00|162.77|160.27|162.85|160.35|162.85|160.35|162.77|160.27|15
1623551470000|2021-06-13 02:31:10|162.84|160.34|162.82|160.32|162.84|160.34|162.79|160.29|12
1623551480000|2021-06-13 02:31:20|162.83|160.33|162.81|160.31|162.83|160.33|162.81|160.31|3
1623551490000|2021-06-13 02:31:30|162.8|160.3|162.74|160.24|162.8|160.3|162.73|160.23|14
1623551500000|2021-06-13 02:31:40|162.75|160.25|162.81|160.31|162.81|160.31|162.74|160.24|15
1623551510000|2021-06-13 02:31:50|162.8|160.3|162.75|160.25|162.8|160.3|162.75|160.25|11
1623551520000|2021-06-13 02:32:00|162.76|160.26|162.76|160.26|162.76|160.26|162.75|160.25|3
1623551530000|2021-06-13 02:32:10|162.75|160.25|162.78|160.28|162.78|160.28|162.75|160.25|6
1623551540000|2021-06-13 02:32:20|162.77|160.27|162.73|160.23|162.77|160.27|162.7|160.2|12
1623551550000|2021-06-13 02:32:30|162.74|160.24|162.75|160.25|162.76|160.26|162.74|160.24|8
1623551560000|2021-06-13 02:32:40|162.74|160.24|162.76|160.26|162.76|160.26|162.74|160.24|9
1623551570000|2021-06-13 02:32:50|162.77|160.27|162.75|160.25|162.78|160.28|162.73|160.23|9
1623551580000|2021-06-13 02:33:00|162.74|160.24|162.76|160.26|162.77|160.27|162.74|160.24|4
1623551590000|2021-06-13 02:33:10|162.75|160.25|162.76|160.26|162.76|160.26|162.75|160.25|2
1623551600000|2021-06-13 02:33:20|162.75|160.25|162.74|160.24|162.75|160.25|162.74|160.24|4
1623551610000|2021-06-13 02:33:30|162.75|160.25|162.68|160.18|162.75|160.25|162.68|160.18|10
1623551620000|2021-06-13 02:33:40|162.67|160.17|162.63|160.13|162.68|160.18|162.63|160.13|11
1623551630000|2021-06-13 02:33:50|162.64|160.14|162.64|160.14|162.65|160.15|162.63|160.13|12
1623551640000|2021-06-13 02:34:00|162.62|160.12|162.6|160.1|162.62|160.12|162.58|160.08|16
1623551650000|2021-06-13 02:34:10|162.61|160.11|162.6|160.1|162.61|160.11|162.6|160.1|6
1623551660000|2021-06-13 02:34:20|162.61|160.11|162.59|160.09|162.61|160.11|162.59|160.09|7
1623551670000|2021-06-13 02:34:30|162.58|160.08|162.57|160.07|162.59|160.09|162.57|160.07|8
1623551680000|2021-06-13 02:34:40|162.58|160.08|162.58|160.08|162.6|160.1|162.57|160.07|11
1623551690000|2021-06-13 02:34:50|162.59|160.09|162.65|160.15|162.65|160.15|162.58|160.08|10
1623551700000|2021-06-13 02:35:00|162.64|160.14|162.65|160.15|162.65|160.15|162.64|160.14|4
1623551710000|2021-06-13 02:35:10|162.66|160.16|162.76|160.26|162.76|160.26|162.64|160.14|14
1623551720000|2021-06-13 02:35:20|162.77|160.27|162.77|160.27|162.82|160.32|162.77|160.27|12
1623551730000|2021-06-13 02:35:30|162.76|160.26|162.75|160.25|162.76|160.26|162.74|160.24|4
1623551740000|2021-06-13 02:35:40|162.76|160.26|162.71|160.21|162.76|160.26|162.71|160.21|6
1623551750000|2021-06-13 02:35:50|162.7|160.2|162.68|160.18|162.71|160.21|162.68|160.18|7
1623551760000|2021-06-13 02:36:00|162.69|160.19|162.67|160.17|162.7|160.2|162.67|160.17|8
1623551770000|2021-06-13 02:36:10|162.68|160.18|162.68|160.18|162.68|160.18|162.67|160.17|5
1623551780000|2021-06-13 02:36:20|162.67|160.17|162.64|160.14|162.67|160.17|162.64|160.14|8
1623551790000|2021-06-13 02:36:30|162.63|160.13|162.56|160.06|162.63|160.13|162.56|160.06|8
1623551800000|2021-06-13 02:36:40|162.55|160.05|162.52|160.02|162.55|160.05|162.52|160.02|6
1623551810000|2021-06-13 02:36:50|162.53|160.03|162.54|160.04|162.55|160.05|162.53|160.03|6
1623551820000|2021-06-13 02:37:00|162.55|160.05|162.67|160.17|162.67|160.17|162.55|160.05|10
1623551830000|2021-06-13 02:37:10|162.68|160.18|162.68|160.18|162.68|160.18|162.67|160.17|3
1623551840000|2021-06-13 02:37:20|162.67|160.17|162.65|160.15|162.67|160.17|162.64|160.14|4
1623551850000|2021-06-13 02:37:30|162.66|160.16|162.67|160.17|162.67|160.17|162.63|160.13|9
1623551860000|2021-06-13 02:37:40|162.66|160.16|162.66|160.16|162.67|160.17|162.65|160.15|7
1623551870000|2021-06-13 02:37:50|162.65|160.15|162.65|160.15|162.66|160.16|162.65|160.15|3
1623551880000|2021-06-13 02:38:00|162.66|160.16|162.69|160.19|162.69|160.19|162.65|160.15|6
1623551890000|2021-06-13 02:38:10|162.68|160.18|162.67|160.17|162.69|160.19|162.67|160.17|4
1623551900000|2021-06-13 02:38:20|162.66|160.16|162.66|160.16|162.66|160.16|162.66|160.16|1
1623551910000|2021-06-13 02:38:30|162.67|160.17|162.63|160.13|162.67|160.17|162.63|160.13|6
1623551920000|2021-06-13 02:38:40|162.62|160.12|162.61|160.11|162.62|160.12|162.61|160.11|6
1623551930000|2021-06-13 02:38:50|162.62|160.12|162.62|160.12|162.64|160.14|162.61|160.11|15
1623551940000|2021-06-13 02:39:00|162.63|160.13|162.62|160.12|162.64|160.14|162.62|160.12|6
1623551950000|2021-06-13 02:39:10|162.61|160.11|162.6|160.1|162.61|160.11|162.6|160.1|2
1623551960000|2021-06-13 02:39:20|162.61|160.11|162.6|160.1|162.61|160.11|162.59|160.09|6
1623551970000|2021-06-13 02:39:30|162.59|160.09|162.55|160.05|162.6|160.1|162.55|160.05|5
1623551980000|2021-06-13 02:39:40|162.57|160.07|162.56|160.06|162.57|160.07|162.53|160.03|9
1623551990000|2021-06-13 02:39:50|162.55|160.05|162.55|160.05|162.56|160.06|162.54|160.04|9
1623552000000|2021-06-13 02:40:00|162.56|160.06|162.54|160.04|162.56|160.06|162.54|160.04|14
1623552010000|2021-06-13 02:40:10|162.55|160.05|162.59|160.09|162.6|160.1|162.55|160.05|8
1623552020000|2021-06-13 02:40:20|162.6|160.1|162.6|160.1|162.61|160.11|162.6|160.1|5
1623552030000|2021-06-13 02:40:30|162.59|160.09|162.58|160.08|162.59|160.09|162.57|160.07|4
1623552040000|2021-06-13 02:40:40|162.59|160.09|162.59|160.09|162.59|160.09|162.58|160.08|3
1623552050000|2021-06-13 02:40:50|162.6|160.1|162.61|160.11|162.61|160.11|162.59|160.09|3
1623552060000|2021-06-13 02:41:00|162.6|160.1|162.6|160.1|162.61|160.11|162.6|160.1|3
1623552070000|2021-06-13 02:41:10|162.58|160.08|162.53|160.03|162.58|160.08|162.53|160.03|7
1623552080000|2021-06-13 02:41:20|162.54|160.04|162.53|160.03|162.54|160.04|162.53|160.03|2
1623552090000|2021-06-13 02:41:30|162.54|160.04|162.54|160.04|162.56|160.06|162.54|160.04|4
1623552100000|2021-06-13 02:41:40|162.53|160.03|162.46|159.96|162.53|160.03|162.45|159.95|6
1623552110000|2021-06-13 02:41:50|162.45|159.95|162.44|159.94|162.45|159.95|162.43|159.93|4
1623552120000|2021-06-13 02:42:00|162.47|159.97|162.47|159.97|162.48|159.98|162.47|159.97|5
1623552130000|2021-06-13 02:42:10|162.46|159.96|162.44|159.94|162.46|159.96|162.44|159.94|3
1623552140000|2021-06-13 02:42:20|162.45|159.95|162.42|159.92|162.45|159.95|162.42|159.92|6
1623552150000|2021-06-13 02:42:30|162.43|159.93|162.39|159.89|162.43|159.93|162.39|159.89|9
1623552160000|2021-06-13 02:42:40|162.4|159.9|162.39|159.89|162.4|159.9|162.38|159.88|8
1623552170000|2021-06-13 02:42:50|162.4|159.9|162.41|159.91|162.41|159.91|162.39|159.89|4
1623552180000|2021-06-13 02:43:00|162.4|159.9|162.43|159.93|162.43|159.93|162.4|159.9|10
1623552190000|2021-06-13 02:43:10|162.44|159.94|162.44|159.94|162.47|159.97|162.44|159.94|8
1623552200000|2021-06-13 02:43:20|162.45|159.95|162.45|159.95|162.46|159.96|162.44|159.94|5
1623552210000|2021-06-13 02:43:30|162.44|159.94|162.41|159.91|162.46|159.96|162.41|159.91|11
1623552220000|2021-06-13 02:43:40|162.4|159.9|162.47|159.97|162.47|159.97|162.4|159.9|9
1623552230000|2021-06-13 02:43:50|162.46|159.96|162.48|159.98|162.49|159.99|162.46|159.96|21
1623552240000|2021-06-13 02:44:00|162.49|159.99|162.48|159.98|162.49|159.99|162.47|159.97|12
1623552250000|2021-06-13 02:44:10|162.49|159.99|162.44|159.94|162.49|159.99|162.44|159.94|13
1623552260000|2021-06-13 02:44:20|162.43|159.93|162.42|159.92|162.43|159.93|162.41|159.91|14
1623552270000|2021-06-13 02:44:30|162.41|159.91|162.4|159.9|162.41|159.91|162.4|159.9|10
1623552280000|2021-06-13 02:44:40|162.42|159.92|162.44|159.94|162.44|159.94|162.41|159.91|9
1623552290000|2021-06-13 02:44:50|162.45|159.95|162.45|159.95|162.46|159.96|162.44|159.94|11
1623552300000|2021-06-13 02:45:00|162.44|159.94|162.43|159.93|162.44|159.94|162.43|159.93|2
1623552310000|2021-06-13 02:45:10|162.44|159.94|162.47|159.97|162.48|159.98|162.44|159.94|11
1623552320000|2021-06-13 02:45:20|162.48|159.98|162.47|159.97|162.48|159.98|162.47|159.97|2
1623552330000|2021-06-13 02:45:30|162.48|159.98|162.43|159.93|162.48|159.98|162.43|159.93|12
1623552340000|2021-06-13 02:45:40|162.44|159.94|162.41|159.91|162.44|159.94|162.41|159.91|10
1623552350000|2021-06-13 02:45:50|162.4|159.9|162.37|159.87|162.4|159.9|162.36|159.86|13
1623552360000|2021-06-13 02:46:00|162.36|159.86|162.35|159.85|162.38|159.88|162.35|159.85|4
1623552370000|2021-06-13 02:46:10|162.34|159.84|162.32|159.82|162.34|159.84|162.29|159.79|10
1623552380000|2021-06-13 02:46:20|162.33|159.83|162.32|159.82|162.34|159.84|162.31|159.81|10
1623552390000|2021-06-13 02:46:30|162.31|159.81|162.16|159.66|162.31|159.81|162.16|159.66|11
1623552400000|2021-06-13 02:46:40|162.15|159.65|162.11|159.61|162.15|159.65|162.05|159.55|20
1623552410000|2021-06-13 02:46:50|162.12|159.62|162.16|159.66|162.16|159.66|162.11|159.61|15
1623552420000|2021-06-13 02:47:00|162.17|159.67|162.11|159.61|162.2|159.7|162.09|159.59|15
1623552430000|2021-06-13 02:47:10|162.1|159.6|162.15|159.65|162.15|159.65|162.1|159.6|9
1623552440000|2021-06-13 02:47:20|162.17|159.67|162.1|159.6|162.19|159.69|162.1|159.6|19
1623552450000|2021-06-13 02:47:30|162.11|159.61|162.04|159.54|162.12|159.62|162.04|159.54|17
1623552460000|2021-06-13 02:47:40|162.05|159.55|162.04|159.54|162.06|159.56|162.03|159.53|9
1623552470000|2021-06-13 02:47:50|162.05|159.55|162.06|159.56|162.08|159.58|162.05|159.55|14
1623552480000|2021-06-13 02:48:00|162.07|159.57|162.25|159.75|162.25|159.75|162.07|159.57|10
1623552490000|2021-06-13 02:48:10|162.23|159.73|162.25|159.75|162.27|159.77|162.23|159.73|9
1623552500000|2021-06-13 02:48:20|162.26|159.76|162.19|159.69|162.26|159.76|162.19|159.69|10
1623552510000|2021-06-13 02:48:30|162.18|159.68|162.2|159.7|162.21|159.71|162.18|159.68|11
1623552520000|2021-06-13 02:48:40|162.21|159.71|162.26|159.76|162.26|159.76|162.21|159.71|10
1623552530000|2021-06-13 02:48:50|162.27|159.77|162.24|159.74|162.27|159.77|162.23|159.73|8
1623552540000|2021-06-13 02:49:00|162.25|159.75|162.27|159.77|162.27|159.77|162.23|159.73|10
1623552550000|2021-06-13 02:49:10|162.28|159.78|162.32|159.82|162.34|159.84|162.27|159.77|12
1623552560000|2021-06-13 02:49:20|162.31|159.81|162.31|159.81|162.31|159.81|162.31|159.81|1
1623552570000|2021-06-13 02:49:30|162.3|159.8|162.32|159.82|162.32|159.82|162.3|159.8|7
1623552580000|2021-06-13 02:49:40|162.31|159.81|162.31|159.81|162.33|159.83|162.31|159.81|4
1623552590000|2021-06-13 02:49:50|162.29|159.79|162.29|159.79|162.31|159.81|162.28|159.78|17
1623552600000|2021-06-13 02:50:00|162.3|159.8|162.29|159.79|162.32|159.82|162.29|159.79|8
1623552610000|2021-06-13 02:50:10|162.28|159.78|162.3|159.8|162.31|159.81|162.28|159.78|9
1623552620000|2021-06-13 02:50:20|162.29|159.79|162.36|159.86|162.36|159.86|162.29|159.79|16
1623552630000|2021-06-13 02:50:30|162.41|159.91|162.36|159.86|162.43|159.93|162.35|159.85|23
1623552640000|2021-06-13 02:50:40|162.37|159.87|162.38|159.88|162.41|159.91|162.36|159.86|14
1623552650000|2021-06-13 02:50:50|162.37|159.87|162.35|159.85|162.39|159.89|162.33|159.83|13
1623552660000|2021-06-13 02:51:00|162.34|159.84|162.29|159.79|162.34|159.84|162.28|159.78|8
1623552670000|2021-06-13 02:51:10|162.3|159.8|162.29|159.79|162.3|159.8|162.29|159.79|6
1623552680000|2021-06-13 02:51:20|162.3|159.8|162.31|159.81|162.31|159.81|162.3|159.8|4
1623552690000|2021-06-13 02:51:30|162.3|159.8|162.18|159.68|162.3|159.8|162.17|159.67|17
1623552700000|2021-06-13 02:51:40|162.17|159.67|162.17|159.67|162.18|159.68|162.17|159.67|3
1623552710000|2021-06-13 02:51:50|162.18|159.68|162.18|159.68|162.23|159.73|162.17|159.67|16
1623552720000|2021-06-13 02:52:00|162.17|159.67|162.06|159.56|162.17|159.67|162.06|159.56|9
1623552730000|2021-06-13 02:52:10|162.05|159.55|162.12|159.62|162.12|159.62|162.05|159.55|16
1623552740000|2021-06-13 02:52:20|162.1|159.6|162.06|159.56|162.11|159.61|162.05|159.55|15
1623552750000|2021-06-13 02:52:30|162.07|159.57|162.07|159.57|162.09|159.59|162.06|159.56|25
1623552760000|2021-06-13 02:52:40|162.08|159.58|162.1|159.6|162.11|159.61|162.07|159.57|13
1623552770000|2021-06-13 02:52:50|162.11|159.61|162.17|159.67|162.18|159.68|162.11|159.61|7
1623552780000|2021-06-13 02:53:00|162.16|159.66|162.13|159.63|162.16|159.66|162.12|159.62|8
1623552790000|2021-06-13 02:53:10|162.14|159.64|162.14|159.64|162.14|159.64|162.12|159.62|15
1623552800000|2021-06-13 02:53:20|162.13|159.63|162.1|159.6|162.14|159.64|162.1|159.6|10
1623552810000|2021-06-13 02:53:30|162.09|159.59|162.1|159.6|162.1|159.6|162.09|159.59|10
1623552820000|2021-06-13 02:53:40|162.11|159.61|162.11|159.61|162.12|159.62|162.1|159.6|7
1623552830000|2021-06-13 02:53:50|162.1|159.6|162.12|159.62|162.12|159.62|162.1|159.6|9
1623552840000|2021-06-13 02:54:00|162.13|159.63|162.13|159.63|162.14|159.64|162.13|159.63|3
1623552850000|2021-06-13 02:54:10|162.14|159.64|162.14|159.64|162.14|159.64|162.13|159.63|7
1623552860000|2021-06-13 02:54:20|162.13|159.63|162.04|159.54|162.14|159.64|162.04|159.54|11
1623552870000|2021-06-13 02:54:30|162.02|159.52|162|159.5|162.02|159.52|161.99|159.49|13
1623552880000|2021-06-13 02:54:40|161.99|159.49|162|159.5|162|159.5|161.99|159.49|4
1623552890000|2021-06-13 02:54:50|162.01|159.51|161.89|159.39|162.01|159.51|161.84|159.34|20
1623552900000|2021-06-13 02:55:00|161.88|159.38|161.9|159.4|161.9|159.4|161.86|159.36|12
1623552910000|2021-06-13 02:55:10|161.91|159.41|161.94|159.44|161.95|159.45|161.9|159.4|10
1623552920000|2021-06-13 02:55:20|161.95|159.45|162|159.5|162.01|159.51|161.95|159.45|10
1623552930000|2021-06-13 02:55:30|162.04|159.54|162|159.5|162.07|159.57|162|159.5|20
1623552940000|2021-06-13 02:55:40|162.01|159.51|162.02|159.52|162.04|159.54|162.01|159.51|10
1623552950000|2021-06-13 02:55:50|162.03|159.53|161.99|159.49|162.03|159.53|161.98|159.48|6
1623552960000|2021-06-13 02:56:00|161.98|159.48|161.97|159.47|161.99|159.49|161.95|159.45|10
1623552970000|2021-06-13 02:56:10|161.96|159.46|161.97|159.47|161.97|159.47|161.96|159.46|2
1623552980000|2021-06-13 02:56:20|161.99|159.49|162.01|159.51|162.01|159.51|161.96|159.46|8
1623552990000|2021-06-13 02:56:30|162.02|159.52|162|159.5|162.04|159.54|161.96|159.46|13
1623553000000|2021-06-13 02:56:40|162.01|159.51|162.01|159.51|162.02|159.52|162.01|159.51|5
1623553010000|2021-06-13 02:56:50|162|159.5|161.99|159.49|162.01|159.51|161.98|159.48|13
1623553020000|2021-06-13 02:57:00|162|159.5|161.96|159.46|162|159.5|161.96|159.46|7
1623553030000|2021-06-13 02:57:10|161.97|159.47|162.01|159.51|162.02|159.52|161.96|159.46|8
1623553040000|2021-06-13 02:57:20|162|159.5|161.97|159.47|162|159.5|161.95|159.45|8
1623553050000|2021-06-13 02:57:30|161.98|159.48|161.98|159.48|161.98|159.48|161.97|159.47|9
1623553060000|2021-06-13 02:57:40|161.99|159.49|162.01|159.51|162.02|159.52|161.99|159.49|11
1623553070000|2021-06-13 02:57:50|162|159.5|161.99|159.49|162|159.5|161.99|159.49|2
1623553080000|2021-06-13 02:58:00|162|159.5|162|159.5|162|159.5|161.98|159.48|8
1623553090000|2021-06-13 02:58:10|161.99|159.49|162.01|159.51|162.01|159.51|161.99|159.49|3
1623553100000|2021-06-13 02:58:20|162.02|159.52|162.02|159.52|162.05|159.55|162.01|159.51|9
1623553110000|2021-06-13 02:58:30|162.03|159.53|162.03|159.53|162.03|159.53|162.03|159.53|1
1623553130000|2021-06-13 02:58:50|162.02|159.52|162|159.5|162.02|159.52|161.93|159.43|14
1623553140000|2021-06-13 02:59:00|162.03|159.53|162.04|159.54|162.05|159.55|162.02|159.52|8
1623553150000|2021-06-13 02:59:10|162.05|159.55|162.07|159.57|162.08|159.58|162.05|159.55|6
1623553160000|2021-06-13 02:59:20|162.06|159.56|162.05|159.55|162.07|159.57|162.04|159.54|6
1623553170000|2021-06-13 02:59:30|162.06|159.56|162.05|159.55|162.06|159.56|162.05|159.55|6
1623553180000|2021-06-13 02:59:40|162.04|159.54|162.08|159.58|162.08|159.58|162.04|159.54|15
1623553190000|2021-06-13 02:59:50|162.06|159.56|162.05|159.55|162.06|159.56|162.04|159.54|6
1623553200000|2021-06-13 03:00:00|162.04|159.54|161.95|159.45|162.04|159.54|161.94|159.44|20
1623553210000|2021-06-13 03:00:10|161.94|159.44|161.93|159.43|161.95|159.45|161.93|159.43|14
1623553220000|2021-06-13 03:00:20|161.94|159.44|161.88|159.38|161.96|159.46|161.88|159.38|14
1623553230000|2021-06-13 03:00:30|161.89|159.39|161.84|159.34|161.89|159.39|161.84|159.34|11
1623553240000|2021-06-13 03:00:40|161.83|159.33|161.71|159.21|161.83|159.33|161.68|159.18|15
1623553250000|2021-06-13 03:00:50|161.7|159.2|161.64|159.14|161.7|159.2|161.64|159.14|9
1623553260000|2021-06-13 03:01:00|161.63|159.13|161.64|159.14|161.7|159.2|161.62|159.12|18
1623553270000|2021-06-13 03:01:10|161.65|159.15|161.63|159.13|161.66|159.16|161.62|159.12|15
1623553280000|2021-06-13 03:01:20|161.64|159.14|161.68|159.18|161.68|159.18|161.63|159.13|10
1623553290000|2021-06-13 03:01:30|161.69|159.19|161.65|159.15|161.7|159.2|161.64|159.14|20
1623553300000|2021-06-13 03:01:40|161.66|159.16|161.69|159.19|161.7|159.2|161.65|159.15|12
1623553310000|2021-06-13 03:01:50|161.68|159.18|161.75|159.25|161.75|159.25|161.68|159.18|14
1623553320000|2021-06-13 03:02:00|161.76|159.26|161.69|159.19|161.77|159.27|161.69|159.19|12
1623553330000|2021-06-13 03:02:10|161.7|159.2|161.69|159.19|161.71|159.21|161.69|159.19|8
1623553340000|2021-06-13 03:02:20|161.7|159.2|161.7|159.2|161.71|159.21|161.69|159.19|13
1623553350000|2021-06-13 03:02:30|161.69|159.19|161.69|159.19|161.7|159.2|161.68|159.18|11
1623553360000|2021-06-13 03:02:40|161.68|159.18|161.71|159.21|161.72|159.22|161.68|159.18|14
1623553370000|2021-06-13 03:02:50|161.72|159.22|161.61|159.11|161.72|159.22|161.61|159.11|14
1623553380000|2021-06-13 03:03:00|161.63|159.13|161.51|159.01|161.63|159.13|161.51|159.01|14
1623553390000|2021-06-13 03:03:10|161.48|158.98|161.45|158.95|161.48|158.98|161.44|158.94|20
1623553400000|2021-06-13 03:03:20|161.43|158.93|161.41|158.91|161.46|158.96|161.38|158.88|14
1623553410000|2021-06-13 03:03:30|161.42|158.92|161.2|158.7|161.43|158.93|161.16|158.66|23
1623553420000|2021-06-13 03:03:40|161.21|158.71|161.2|158.7|161.33|158.83|161.2|158.7|26
1623553430000|2021-06-13 03:03:50|161.21|158.71|161.3|158.8|161.3|158.8|161.17|158.67|14
1623553440000|2021-06-13 03:04:00|161.34|158.84|161.22|158.72|161.34|158.84|161.22|158.72|22
1623553450000|2021-06-13 03:04:10|161.23|158.73|161.31|158.81|161.31|158.81|161.23|158.73|18
1623553460000|2021-06-13 03:04:20|161.32|158.82|161.27|158.77|161.33|158.83|161.23|158.73|27
1623553470000|2021-06-13 03:04:30|161.3|158.8|161.33|158.83|161.35|158.85|161.3|158.8|18
1623553480000|2021-06-13 03:04:40|161.34|158.84|161.35|158.85|161.37|158.87|161.31|158.81|20
1623553490000|2021-06-13 03:04:50|161.36|158.86|161.4|158.9|161.4|158.9|161.35|158.85|19
1623553500000|2021-06-13 03:05:00|161.38|158.88|161.21|158.71|161.38|158.88|161.21|158.71|19
1623553510000|2021-06-13 03:05:10|161.22|158.72|161.33|158.83|161.33|158.83|161.21|158.71|18
1623553520000|2021-06-13 03:05:20|161.32|158.82|161.32|158.82|161.33|158.83|161.3|158.8|15
1623553530000|2021-06-13 03:05:30|161.33|158.83|161.31|158.81|161.33|158.83|161.25|158.75|16
1623553540000|2021-06-13 03:05:40|161.32|158.82|161.34|158.84|161.39|158.89|161.31|158.81|24
1623553550000|2021-06-13 03:05:50|161.31|158.81|161.24|158.74|161.31|158.81|161.23|158.73|22
1623553560000|2021-06-13 03:06:00|161.23|158.73|161.15|158.65|161.26|158.76|161.15|158.65|17
1623553570000|2021-06-13 03:06:10|161.13|158.63|161.11|158.61|161.14|158.64|161.11|158.61|16
1623553580000|2021-06-13 03:06:20|161.12|158.62|161.08|158.58|161.12|158.62|161.08|158.58|10
1623553590000|2021-06-13 03:06:30|161.09|158.59|161.1|158.6|161.1|158.6|161.05|158.55|17
1623553600000|2021-06-13 03:06:40|161.13|158.63|161.1|158.6|161.15|158.65|161.1|158.6|8
1623553610000|2021-06-13 03:06:50|161.09|158.59|161.14|158.64|161.15|158.65|161.09|158.59|13
1623553620000|2021-06-13 03:07:00|161.15|158.65|161.24|158.74|161.24|158.74|161.15|158.65|19
1623553630000|2021-06-13 03:07:10|161.25|158.75|161.25|158.75|161.25|158.75|161.23|158.73|5
1623553640000|2021-06-13 03:07:20|161.23|158.73|161.23|158.73|161.23|158.73|161.22|158.72|5
1623553650000|2021-06-13 03:07:30|161.22|158.72|161.16|158.66|161.22|158.72|161.15|158.65|10
1623553660000|2021-06-13 03:07:40|161.17|158.67|161.07|158.57|161.17|158.67|161.07|158.57|19
1623553670000|2021-06-13 03:07:50|161.08|158.58|161.06|158.56|161.1|158.6|161.05|158.55|13
1623553680000|2021-06-13 03:08:00|161.07|158.57|160.98|158.48|161.07|158.57|160.94|158.44|23
1623553690000|2021-06-13 03:08:10|160.99|158.49|160.98|158.48|161.01|158.51|160.93|158.43|19
1623553700000|2021-06-13 03:08:20|160.99|158.49|161.01|158.51|161.02|158.52|160.96|158.46|14
1623553710000|2021-06-13 03:08:30|161.02|158.52|161.03|158.53|161.11|158.61|161.02|158.52|14
1623553720000|2021-06-13 03:08:40|161.02|158.52|160.94|158.44|161.05|158.55|160.94|158.44|13
1623553730000|2021-06-13 03:08:50|160.93|158.43|160.93|158.43|160.93|158.43|160.9|158.4|16
1623553740000|2021-06-13 03:09:00|160.95|158.45|160.97|158.47|160.99|158.49|160.95|158.45|13
1623553750000|2021-06-13 03:09:10|160.98|158.48|160.94|158.44|160.98|158.48|160.94|158.44|10
1623553760000|2021-06-13 03:09:20|160.95|158.45|160.94|158.44|160.95|158.45|160.93|158.43|6
1623553770000|2021-06-13 03:09:30|160.95|158.45|160.77|158.27|160.98|158.48|160.75|158.25|20
1623553780000|2021-06-13 03:09:40|160.78|158.28|160.73|158.23|160.78|158.28|160.72|158.22|18
1623553790000|2021-06-13 03:09:50|160.74|158.24|160.79|158.29|160.8|158.3|160.73|158.23|20
1623553800000|2021-06-13 03:10:00|160.8|158.3|160.7|158.2|160.81|158.31|160.7|158.2|14
1623553810000|2021-06-13 03:10:10|160.69|158.19|160.71|158.21|160.71|158.21|160.68|158.18|8
1623553820000|2021-06-13 03:10:20|160.72|158.22|160.63|158.13|160.74|158.24|160.62|158.12|13
1623553830000|2021-06-13 03:10:30|160.64|158.14|160.79|158.29|160.79|158.29|160.64|158.14|16
1623553840000|2021-06-13 03:10:40|160.8|158.3|160.93|158.43|160.94|158.44|160.79|158.29|24
1623553850000|2021-06-13 03:10:50|160.92|158.42|160.86|158.36|160.95|158.45|160.86|158.36|17
1623553860000|2021-06-13 03:11:00|160.85|158.35|160.98|158.48|160.98|158.48|160.85|158.35|26
1623553870000|2021-06-13 03:11:10|160.99|158.49|161.11|158.61|161.15|158.65|160.99|158.49|31
1623553880000|2021-06-13 03:11:20|161.12|158.62|161.11|158.61|161.13|158.63|161.07|158.57|20
1623553890000|2021-06-13 03:11:30|161.12|158.62|161.09|158.59|161.14|158.64|161.09|158.59|16
1623553900000|2021-06-13 03:11:40|161.08|158.58|160.96|158.46|161.09|158.59|160.96|158.46|10
1623553910000|2021-06-13 03:11:50|160.93|158.43|160.89|158.39|160.93|158.43|160.83|158.33|20
1623553920000|2021-06-13 03:12:00|160.9|158.4|160.86|158.36|160.91|158.41|160.85|158.35|9
1623553930000|2021-06-13 03:12:10|160.87|158.37|160.88|158.38|160.88|158.38|160.87|158.37|6
1623553940000|2021-06-13 03:12:20|160.89|158.39|160.88|158.38|160.89|158.39|160.86|158.36|6
1623553950000|2021-06-13 03:12:30|160.87|158.37|160.9|158.4|160.91|158.41|160.87|158.37|8
1623553960000|2021-06-13 03:12:40|160.91|158.41|160.92|158.42|160.92|158.42|160.9|158.4|4
1623553970000|2021-06-13 03:12:50|160.91|158.41|160.87|158.37|160.91|158.41|160.86|158.36|13
1623553980000|2021-06-13 03:13:00|160.88|158.38|160.89|158.39|160.9|158.4|160.87|158.37|10
1623553990000|2021-06-13 03:13:10|160.88|158.38|160.87|158.37|160.89|158.39|160.85|158.35|14
1623554000000|2021-06-13 03:13:20|160.88|158.38|160.87|158.37|160.88|158.38|160.86|158.36|6
1623554010000|2021-06-13 03:13:30|160.88|158.38|160.87|158.37|160.89|158.39|160.87|158.37|8
1623554020000|2021-06-13 03:13:40|160.86|158.36|160.83|158.33|160.86|158.36|160.8|158.3|14
1623554030000|2021-06-13 03:13:50|160.82|158.32|160.83|158.33|160.84|158.34|160.82|158.32|16
1623554040000|2021-06-13 03:14:00|160.82|158.32|160.72|158.22|160.82|158.32|160.66|158.16|14
1623554050000|2021-06-13 03:14:10|160.73|158.23|160.78|158.28|160.78|158.28|160.69|158.19|12
1623554060000|2021-06-13 03:14:20|160.8|158.3|160.81|158.31|160.82|158.32|160.8|158.3|12
1623554070000|2021-06-13 03:14:30|160.82|158.32|160.81|158.31|160.82|158.32|160.81|158.31|6
1623554080000|2021-06-13 03:14:40|160.82|158.32|160.87|158.37|160.88|158.38|160.79|158.29|16
1623554090000|2021-06-13 03:14:50|160.88|158.38|160.87|158.37|160.88|158.38|160.87|158.37|6
1623554100000|2021-06-13 03:15:00|160.86|158.36|160.79|158.29|160.86|158.36|160.74|158.24|17
1623554110000|2021-06-13 03:15:10|160.78|158.28|160.79|158.29|160.81|158.31|160.78|158.28|19
1623554120000|2021-06-13 03:15:20|160.78|158.28|160.78|158.28|160.78|158.28|160.76|158.26|17
1623554130000|2021-06-13 03:15:30|160.77|158.27|160.66|158.16|160.78|158.28|160.65|158.15|14
1623554140000|2021-06-13 03:15:40|160.65|158.15|160.59|158.09|160.66|158.16|160.59|158.09|10
1623554150000|2021-06-13 03:15:50|160.58|158.08|160.65|158.15|160.65|158.15|160.58|158.08|12
1623554160000|2021-06-13 03:16:00|160.64|158.14|160.57|158.07|160.65|158.15|160.57|158.07|8
1623554170000|2021-06-13 03:16:10|160.56|158.06|160.47|157.97|160.57|158.07|160.46|157.96|22
1623554180000|2021-06-13 03:16:20|160.48|157.98|160.38|157.88|160.51|158.01|160.37|157.87|18
1623554190000|2021-06-13 03:16:30|160.39|157.89|160.37|157.87|160.39|157.89|160.32|157.82|18
1623554200000|2021-06-13 03:16:40|160.38|157.88|160.59|158.09|160.59|158.09|160.38|157.88|23
1623554210000|2021-06-13 03:16:50|160.58|158.08|160.58|158.08|160.61|158.11|160.53|158.03|24
1623554220000|2021-06-13 03:17:00|160.57|158.07|160.58|158.08|160.59|158.09|160.55|158.05|14
1623554230000|2021-06-13 03:17:10|160.57|158.07|160.64|158.14|160.65|158.15|160.57|158.07|12
1623554240000|2021-06-13 03:17:20|160.65|158.15|160.66|158.16|160.69|158.19|160.65|158.15|10
1623554250000|2021-06-13 03:17:30|160.68|158.18|160.72|158.22|160.74|158.24|160.67|158.17|19
1623554260000|2021-06-13 03:17:40|160.71|158.21|160.71|158.21|160.73|158.23|160.7|158.2|15
1623554270000|2021-06-13 03:17:50|160.72|158.22|160.68|158.18|160.72|158.22|160.67|158.17|14
1623554280000|2021-06-13 03:18:00|160.67|158.17|160.76|158.26|160.8|158.3|160.67|158.17|24
1623554290000|2021-06-13 03:18:10|160.74|158.24|160.71|158.21|160.74|158.24|160.71|158.21|10
1623554300000|2021-06-13 03:18:20|160.72|158.22|160.67|158.17|160.72|158.22|160.67|158.17|6
1623554310000|2021-06-13 03:18:30|160.68|158.18|160.65|158.15|160.68|158.18|160.63|158.13|10
1623554320000|2021-06-13 03:18:40|160.66|158.16|160.59|158.09|160.66|158.16|160.59|158.09|20
1623554330000|2021-06-13 03:18:50|160.6|158.1|160.56|158.06|160.61|158.11|160.56|158.06|12
1623554340000|2021-06-13 03:19:00|160.55|158.05|160.51|158.01|160.56|158.06|160.42|157.92|23
1623554350000|2021-06-13 03:19:10|160.5|158|160.53|158.03|160.58|158.08|160.5|158|20
1623554360000|2021-06-13 03:19:20|160.52|158.02|160.47|157.97|160.53|158.03|160.46|157.96|19
1623554370000|2021-06-13 03:19:30|160.48|157.98|160.5|158|160.52|158.02|160.47|157.97|17
1623554380000|2021-06-13 03:19:40|160.49|157.99|160.52|158.02|160.52|158.02|160.45|157.95|18
1623554390000|2021-06-13 03:19:50|160.51|158.01|160.56|158.06|160.57|158.07|160.51|158.01|14
1623554400000|2021-06-13 03:20:00|160.57|158.07|160.55|158.05|160.57|158.07|160.53|158.03|6
1623554410000|2021-06-13 03:20:10|160.56|158.06|160.54|158.04|160.56|158.06|160.5|158|18
1623554420000|2021-06-13 03:20:20|160.55|158.05|160.53|158.03|160.56|158.06|160.51|158.01|18
1623554430000|2021-06-13 03:20:30|160.54|158.04|160.51|158.01|160.57|158.07|160.51|158.01|16
1623554440000|2021-06-13 03:20:40|160.52|158.02|160.52|158.02|160.54|158.04|160.5|158|17
1623554450000|2021-06-13 03:20:50|160.51|158.01|160.45|157.95|160.51|158.01|160.45|157.95|14
1623554460000|2021-06-13 03:21:00|160.44|157.94|160.46|157.96|160.46|157.96|160.4|157.9|17
1623554470000|2021-06-13 03:21:10|160.47|157.97|160.49|157.99|160.49|157.99|160.46|157.96|11
1623554480000|2021-06-13 03:21:20|160.48|157.98|160.46|157.96|160.48|157.98|160.46|157.96|12
1623554490000|2021-06-13 03:21:30|160.45|157.95|160.47|157.97|160.47|157.97|160.44|157.94|18
1623554500000|2021-06-13 03:21:40|160.46|157.96|160.45|157.95|160.48|157.98|160.44|157.94|14
1623554510000|2021-06-13 03:21:50|160.44|157.94|160.47|157.97|160.48|157.98|160.44|157.94|13
1623554520000|2021-06-13 03:22:00|160.48|157.98|160.49|157.99|160.5|158|160.47|157.97|5
1623554530000|2021-06-13 03:22:10|160.5|158|160.51|158.01|160.54|158.04|160.5|158|9
1623554540000|2021-06-13 03:22:20|160.5|158|160.48|157.98|160.5|158|160.45|157.95|20
1623554550000|2021-06-13 03:22:30|160.47|157.97|160.49|157.99|160.49|157.99|160.47|157.97|12
1623554560000|2021-06-13 03:22:40|160.5|158|160.57|158.07|160.57|158.07|160.5|158|12
1623554570000|2021-06-13 03:22:50|160.56|158.06|160.55|158.05|160.59|158.09|160.55|158.05|16
1623554580000|2021-06-13 03:23:00|160.56|158.06|160.56|158.06|160.57|158.07|160.56|158.06|3
1623554590000|2021-06-13 03:23:10|160.55|158.05|160.59|158.09|160.6|158.1|160.53|158.03|14
1623554600000|2021-06-13 03:23:20|160.6|158.1|160.61|158.11|160.62|158.12|160.6|158.1|8
1623554610000|2021-06-13 03:23:30|160.6|158.1|160.53|158.03|160.6|158.1|160.53|158.03|17
1623554620000|2021-06-13 03:23:40|160.54|158.04|160.55|158.05|160.59|158.09|160.53|158.03|12
1623554630000|2021-06-13 03:23:50|160.56|158.06|160.39|157.89|160.56|158.06|160.39|157.89|21
1623554640000|2021-06-13 03:24:00|160.4|157.9|160.14|157.64|160.4|157.9|160.1|157.6|27
1623554650000|2021-06-13 03:24:10|160.11|157.61|159.84|157.34|160.13|157.63|159.84|157.34|27
1623554660000|2021-06-13 03:24:20|159.83|157.33|159.92|157.42|159.92|157.42|159.82|157.32|20
1623554670000|2021-06-13 03:24:30|159.93|157.43|160.06|157.56|160.07|157.57|159.93|157.43|22
1623554680000|2021-06-13 03:24:40|160.05|157.55|159.87|157.37|160.06|157.56|159.85|157.35|27
1623554690000|2021-06-13 03:24:50|159.89|157.39|159.94|157.44|159.95|157.45|159.87|157.37|25
1623554700000|2021-06-13 03:25:00|159.93|157.43|159.75|157.25|160.02|157.52|159.73|157.23|25
1623554710000|2021-06-13 03:25:10|159.76|157.26|159.62|157.12|159.84|157.34|159.62|157.12|28
1623554720000|2021-06-13 03:25:20|159.57|157.07|159.52|157.02|159.57|157.07|159.47|156.97|24
1623554730000|2021-06-13 03:25:30|159.53|157.03|159.71|157.21|159.75|157.25|159.53|157.03|29
1623554740000|2021-06-13 03:25:40|159.72|157.22|159.83|157.33|159.83|157.33|159.71|157.21|24
1623554750000|2021-06-13 03:25:50|159.81|157.31|159.72|157.22|159.85|157.35|159.72|157.22|18
1623554760000|2021-06-13 03:26:00|159.71|157.21|159.81|157.31|159.85|157.35|159.71|157.21|17
1623554770000|2021-06-13 03:26:10|159.82|157.32|159.83|157.33|159.84|157.34|159.77|157.27|16
1623554780000|2021-06-13 03:26:20|159.82|157.32|159.99|157.49|159.99|157.49|159.82|157.32|16
1623554790000|2021-06-13 03:26:30|159.98|157.48|159.96|157.46|160|157.5|159.95|157.45|15
1623554800000|2021-06-13 03:26:40|159.95|157.45|160.07|157.57|160.08|157.58|159.95|157.45|22
1623554810000|2021-06-13 03:26:50|160.08|157.58|160.13|157.63|160.13|157.63|160.07|157.57|20
1623554820000|2021-06-13 03:27:00|160.12|157.62|159.99|157.49|160.12|157.62|159.97|157.47|21
1623554830000|2021-06-13 03:27:10|159.98|157.48|159.86|157.36|159.98|157.48|159.86|157.36|23
1623554840000|2021-06-13 03:27:20|159.87|157.37|159.93|157.43|159.93|157.43|159.82|157.32|16
1623554850000|2021-06-13 03:27:30|159.94|157.44|159.98|157.48|159.98|157.48|159.93|157.43|13
1623554860000|2021-06-13 03:27:40|159.99|157.49|159.94|157.44|160|157.5|159.94|157.44|18
1623554870000|2021-06-13 03:27:50|159.95|157.45|160.02|157.52|160.02|157.52|159.94|157.44|12
1623554880000|2021-06-13 03:28:00|160.01|157.51|159.96|157.46|160.03|157.53|159.94|157.44|20
1623554890000|2021-06-13 03:28:10|159.97|157.47|159.96|157.46|159.98|157.48|159.94|157.44|16
1623554900000|2021-06-13 03:28:20|159.97|157.47|159.95|157.45|159.99|157.49|159.94|157.44|17
1623554910000|2021-06-13 03:28:30|159.96|157.46|159.92|157.42|159.96|157.46|159.88|157.38|26
1623554920000|2021-06-13 03:28:40|159.93|157.43|159.92|157.42|159.93|157.43|159.91|157.41|14
1623554930000|2021-06-13 03:28:50|159.93|157.43|159.94|157.44|159.95|157.45|159.92|157.42|5
1623554940000|2021-06-13 03:29:00|159.93|157.43|159.85|157.35|159.93|157.43|159.82|157.32|17
1623554950000|2021-06-13 03:29:10|159.84|157.34|159.8|157.3|159.84|157.34|159.77|157.27|16
1623554960000|2021-06-13 03:29:20|159.79|157.29|159.81|157.31|159.83|157.33|159.76|157.26|18
1623554970000|2021-06-13 03:29:30|159.82|157.32|159.87|157.37|159.9|157.4|159.82|157.32|19
1623554980000|2021-06-13 03:29:40|159.88|157.38|159.91|157.41|159.95|157.45|159.88|157.38|15
1623554990000|2021-06-13 03:29:50|159.9|157.4|159.96|157.46|159.96|157.46|159.9|157.4|18
1623555000000|2021-06-13 03:30:00|159.94|157.44|159.9|157.4|159.97|157.47|159.89|157.39|20
1623555010000|2021-06-13 03:30:10|159.89|157.39|159.97|157.47|159.98|157.48|159.88|157.38|16
1623555020000|2021-06-13 03:30:20|159.96|157.46|159.97|157.47|159.98|157.48|159.95|157.45|14
1623555030000|2021-06-13 03:30:30|159.96|157.46|159.98|157.48|159.98|157.48|159.96|157.46|9
1623555040000|2021-06-13 03:30:40|159.99|157.49|160.13|157.63|160.14|157.64|159.99|157.49|18
1623555050000|2021-06-13 03:30:50|160.14|157.64|160.31|157.81|160.31|157.81|160.13|157.63|15
1623555060000|2021-06-13 03:31:00|160.35|157.85|160.21|157.71|160.4|157.9|160.21|157.71|20
1623555070000|2021-06-13 03:31:10|160.22|157.72|160.22|157.72|160.27|157.77|160.2|157.7|22
1623555080000|2021-06-13 03:31:20|160.21|157.71|160.11|157.61|160.21|157.71|160.11|157.61|13
1623555090000|2021-06-13 03:31:30|160.1|157.6|160.1|157.6|160.14|157.64|160.1|157.6|16
1623555100000|2021-06-13 03:31:40|160.11|157.61|160.1|157.6|160.11|157.61|160.06|157.56|21
1623555110000|2021-06-13 03:31:50|160.09|157.59|160.12|157.62|160.13|157.63|160.09|157.59|12
1623555120000|2021-06-13 03:32:00|160.13|157.63|160.15|157.65|160.16|157.66|160.13|157.63|17
1623555130000|2021-06-13 03:32:10|160.16|157.66|160.19|157.69|160.21|157.71|160.16|157.66|13
1623555140000|2021-06-13 03:32:20|160.18|157.68|160.13|157.63|160.18|157.68|160.13|157.63|9
1623555150000|2021-06-13 03:32:30|160.14|157.64|160.06|157.56|160.14|157.64|160.06|157.56|17
1623555160000|2021-06-13 03:32:40|160.05|157.55|159.99|157.49|160.07|157.57|159.97|157.47|19
1623555170000|2021-06-13 03:32:50|159.98|157.48|159.98|157.48|160.01|157.51|159.97|157.47|15
1623555180000|2021-06-13 03:33:00|159.97|157.47|159.93|157.43|159.98|157.48|159.91|157.41|15
1623555190000|2021-06-13 03:33:10|159.94|157.44|159.89|157.39|159.94|157.44|159.89|157.39|15
1623555200000|2021-06-13 03:33:20|159.88|157.38|159.81|157.31|159.88|157.38|159.8|157.3|14
1623555210000|2021-06-13 03:33:30|159.82|157.32|159.81|157.31|159.82|157.32|159.81|157.31|16
1623555220000|2021-06-13 03:33:40|159.8|157.3|159.79|157.29|159.81|157.31|159.77|157.27|15
1623555230000|2021-06-13 03:33:50|159.78|157.28|159.79|157.29|159.79|157.29|159.78|157.28|8
1623555240000|2021-06-13 03:34:00|159.8|157.3|159.92|157.42|159.92|157.42|159.8|157.3|16
1623555250000|2021-06-13 03:34:10|159.93|157.43|159.91|157.41|159.95|157.45|159.91|157.41|17
1623555260000|2021-06-13 03:34:20|159.92|157.42|159.95|157.45|159.96|157.46|159.91|157.41|10
1623555270000|2021-06-13 03:34:30|159.94|157.44|159.93|157.43|159.94|157.44|159.89|157.39|15
1623555280000|2021-06-13 03:34:40|159.92|157.42|159.9|157.4|159.93|157.43|159.89|157.39|21
1623555290000|2021-06-13 03:34:50|159.89|157.39|159.87|157.37|159.89|157.39|159.84|157.34|13
1623555300000|2021-06-13 03:35:00|159.89|157.39|159.84|157.34|159.91|157.41|159.83|157.33|18
1623555310000|2021-06-13 03:35:10|159.83|157.33|159.83|157.33|159.83|157.33|159.81|157.31|7
1623555320000|2021-06-13 03:35:20|159.82|157.32|159.82|157.32|159.83|157.33|159.81|157.31|7
1623555330000|2021-06-13 03:35:30|159.83|157.33|159.97|157.47|159.97|157.47|159.83|157.33|12
1623555340000|2021-06-13 03:35:40|159.96|157.46|160.01|157.51|160.01|157.51|159.96|157.46|12
1623555350000|2021-06-13 03:35:50|160|157.5|160.16|157.66|160.17|157.67|160|157.5|14
1623555360000|2021-06-13 03:36:00|160.15|157.65|160.17|157.67|160.17|157.67|160.14|157.64|11
1623555370000|2021-06-13 03:36:10|160.16|157.66|160.05|157.55|160.16|157.66|160.05|157.55|24
1623555380000|2021-06-13 03:36:20|160.04|157.54|159.98|157.48|160.04|157.54|159.98|157.48|14
1623555390000|2021-06-13 03:36:30|159.97|157.47|159.93|157.43|159.98|157.48|159.92|157.42|13
1623555400000|2021-06-13 03:36:40|159.92|157.42|159.82|157.32|159.92|157.42|159.81|157.31|17
1623555410000|2021-06-13 03:36:50|159.83|157.33|159.83|157.33|159.85|157.35|159.81|157.31|9
1623555420000|2021-06-13 03:37:00|159.82|157.32|159.85|157.35|159.86|157.36|159.78|157.28|26
1623555430000|2021-06-13 03:37:10|159.84|157.34|159.82|157.32|159.84|157.34|159.8|157.3|18
1623555440000|2021-06-13 03:37:20|159.84|157.34|159.83|157.33|159.84|157.34|159.81|157.31|19
1623555450000|2021-06-13 03:37:30|159.84|157.34|159.7|157.2|159.84|157.34|159.69|157.19|19
1623555460000|2021-06-13 03:37:40|159.69|157.19|159.65|157.15|159.78|157.28|159.65|157.15|22
1623555470000|2021-06-13 03:37:50|159.64|157.14|159.66|157.16|159.66|157.16|159.61|157.11|17
1623555480000|2021-06-13 03:38:00|159.65|157.15|159.62|157.12|159.67|157.17|159.58|157.08|17
1623555490000|2021-06-13 03:38:10|159.63|157.13|159.57|157.07|159.64|157.14|159.54|157.04|22
1623555500000|2021-06-13 03:38:20|159.58|157.08|159.59|157.09|159.61|157.11|159.57|157.07|19
1623555510000|2021-06-13 03:38:30|159.58|157.08|159.61|157.11|159.61|157.11|159.57|157.07|9
1623555520000|2021-06-13 03:38:40|159.6|157.1|159.39|156.89|159.6|157.1|159.36|156.86|25
1623555530000|2021-06-13 03:38:50|159.38|156.88|159.42|156.92|159.42|156.92|159.37|156.87|19
1623555540000|2021-06-13 03:39:00|159.41|156.91|159.43|156.93|159.51|157.01|159.4|156.9|26
1623555550000|2021-06-13 03:39:10|159.44|156.94|159.45|156.95|159.49|156.99|159.44|156.94|21
1623555560000|2021-06-13 03:39:20|159.46|156.96|159.42|156.92|159.46|156.96|159.42|156.92|14
1623555570000|2021-06-13 03:39:30|159.4|156.9|159.49|156.99|159.49|156.99|159.35|156.85|15
1623555580000|2021-06-13 03:39:40|159.48|156.98|159.42|156.92|159.48|156.98|159.41|156.91|15
1623555590000|2021-06-13 03:39:50|159.41|156.91|159.51|157.01|159.52|157.02|159.41|156.91|24
1623555600000|2021-06-13 03:40:00|159.53|157.03|159.56|157.06|159.56|157.06|159.51|157.01|17
1623555610000|2021-06-13 03:40:10|159.55|157.05|159.54|157.04|159.58|157.08|159.53|157.03|16
1623555620000|2021-06-13 03:40:20|159.53|157.03|159.46|156.96|159.53|157.03|159.46|156.96|12
1623555630000|2021-06-13 03:40:30|159.47|156.97|159.46|156.96|159.5|157|159.45|156.95|12
1623555640000|2021-06-13 03:40:40|159.45|156.95|159.37|156.87|159.45|156.95|159.34|156.84|18
1623555650000|2021-06-13 03:40:50|159.36|156.86|159.38|156.88|159.42|156.92|159.36|156.86|12
1623555660000|2021-06-13 03:41:00|159.37|156.87|159.33|156.83|159.37|156.87|159.33|156.83|10
1623555670000|2021-06-13 03:41:10|159.34|156.84|159.02|156.52|159.35|156.85|159|156.5|27
1623555680000|2021-06-13 03:41:20|159|156.5|159.04|156.54|159.06|156.56|159|156.5|20
1623555690000|2021-06-13 03:41:30|159.03|156.53|159.17|156.67|159.26|156.76|159.01|156.51|27
1623555700000|2021-06-13 03:41:40|159.19|156.69|159.01|156.51|159.24|156.74|159.01|156.51|20
1623555710000|2021-06-13 03:41:50|159.02|156.52|159.06|156.56|159.09|156.59|159|156.5|22
1623555720000|2021-06-13 03:42:00|159.08|156.58|159.08|156.58|159.15|156.65|159.05|156.55|27
1623555730000|2021-06-13 03:42:10|159.1|156.6|159.19|156.69|159.19|156.69|159.07|156.57|19
1623555740000|2021-06-13 03:42:20|159.22|156.72|159.23|156.73|159.28|156.78|159.22|156.72|19
1623555750000|2021-06-13 03:42:30|159.22|156.72|159.26|156.76|159.29|156.79|159.22|156.72|16
1623555760000|2021-06-13 03:42:40|159.27|156.77|159.31|156.81|159.34|156.84|159.27|156.77|22
1623555770000|2021-06-13 03:42:50|159.28|156.78|159.34|156.84|159.34|156.84|159.27|156.77|24
1623555780000|2021-06-13 03:43:00|159.33|156.83|159.3|156.8|159.33|156.83|159.27|156.77|12
1623555790000|2021-06-13 03:43:10|159.29|156.79|159.27|156.77|159.3|156.8|159.26|156.76|7
1623555800000|2021-06-13 03:43:20|159.26|156.76|159.26|156.76|159.27|156.77|159.24|156.74|9
1623555810000|2021-06-13 03:43:30|159.25|156.75|159.27|156.77|159.28|156.78|159.25|156.75|14
1623555820000|2021-06-13 03:43:40|159.28|156.78|159.27|156.77|159.3|156.8|159.27|156.77|14
1623555830000|2021-06-13 03:43:50|159.28|156.78|159.33|156.83|159.33|156.83|159.27|156.77|11
1623555840000|2021-06-13 03:44:00|159.35|156.85|159.42|156.92|159.44|156.94|159.35|156.85|26
1623555850000|2021-06-13 03:44:10|159.43|156.93|159.44|156.94|159.47|156.97|159.43|156.93|11
1623555860000|2021-06-13 03:44:20|159.43|156.93|159.48|156.98|159.48|156.98|159.43|156.93|15
1623555870000|2021-06-13 03:44:30|159.49|156.99|159.46|156.96|159.49|156.99|159.46|156.96|19
1623555880000|2021-06-13 03:44:40|159.44|156.94|159.46|156.96|159.46|156.96|159.41|156.91|12
1623555890000|2021-06-13 03:44:50|159.47|156.97|159.44|156.94|159.47|156.97|159.42|156.92|20
1623555900000|2021-06-13 03:45:00|159.45|156.95|159.42|156.92|159.45|156.95|159.42|156.92|10
1623555910000|2021-06-13 03:45:10|159.41|156.91|159.46|156.96|159.46|156.96|159.38|156.88|16
1623555920000|2021-06-13 03:45:20|159.45|156.95|159.57|157.07|159.57|157.07|159.45|156.95|12
1623555930000|2021-06-13 03:45:30|159.59|157.09|159.72|157.22|159.72|157.22|159.59|157.09|14
1623555940000|2021-06-13 03:45:40|159.71|157.21|159.75|157.25|159.76|157.26|159.71|157.21|9
1623555950000|2021-06-13 03:45:50|159.79|157.29|159.92|157.42|159.92|157.42|159.79|157.29|19
1623555960000|2021-06-13 03:46:00|159.93|157.43|159.8|157.3|160.01|157.51|159.78|157.28|26
1623555970000|2021-06-13 03:46:10|159.81|157.31|159.76|157.26|159.81|157.31|159.76|157.26|17
1623555980000|2021-06-13 03:46:20|159.77|157.27|159.77|157.27|159.77|157.27|159.68|157.18|21
1623555990000|2021-06-13 03:46:30|159.75|157.25|159.72|157.22|159.76|157.26|159.72|157.22|16
1623556000000|2021-06-13 03:46:40|159.71|157.21|159.49|156.99|159.71|157.21|159.47|156.97|23
1623556010000|2021-06-13 03:46:50|159.48|156.98|159.51|157.01|159.51|157.01|159.45|156.95|16
1623556020000|2021-06-13 03:47:00|159.5|157|159.19|156.69|159.5|157|159.19|156.69|25
1623556030000|2021-06-13 03:47:10|159.18|156.68|159.13|156.63|159.2|156.7|159.13|156.63|18
1623556040000|2021-06-13 03:47:20|159.12|156.62|159.27|156.77|159.29|156.79|159.12|156.62|19
1623556050000|2021-06-13 03:47:30|159.28|156.78|159.22|156.72|159.3|156.8|159.21|156.71|21
1623556060000|2021-06-13 03:47:40|159.23|156.73|159.32|156.82|159.33|156.83|159.23|156.73|16
1623556070000|2021-06-13 03:47:50|159.33|156.83|159.31|156.81|159.33|156.83|159.3|156.8|12
1623556080000|2021-06-13 03:48:00|159.3|156.8|159.25|156.75|159.3|156.8|159.24|156.74|20
1623556090000|2021-06-13 03:48:10|159.23|156.73|159.09|156.59|159.23|156.73|159.08|156.58|18
1623556100000|2021-06-13 03:48:20|159.1|156.6|159.06|156.56|159.1|156.6|159.04|156.54|20
1623556110000|2021-06-13 03:48:30|159.07|156.57|159.2|156.7|159.22|156.72|159.07|156.57|16
1623556120000|2021-06-13 03:48:40|159.19|156.69|159.27|156.77|159.27|156.77|159.19|156.69|20
1623556130000|2021-06-13 03:48:50|159.26|156.76|159.29|156.79|159.29|156.79|159.26|156.76|10
1623556140000|2021-06-13 03:49:00|159.28|156.78|159.27|156.77|159.32|156.82|159.25|156.75|16
1623556150000|2021-06-13 03:49:10|159.28|156.78|159.28|156.78|159.28|156.78|159.27|156.77|9
1623556160000|2021-06-13 03:49:20|159.31|156.81|159.3|156.8|159.36|156.86|159.28|156.78|20
1623556170000|2021-06-13 03:49:30|159.31|156.81|159.34|156.84|159.36|156.86|159.31|156.81|14
1623556180000|2021-06-13 03:49:40|159.32|156.82|159.26|156.76|159.38|156.88|159.25|156.75|21
1623556190000|2021-06-13 03:49:50|159.25|156.75|159.16|156.66|159.27|156.77|159.16|156.66|15
1623556200000|2021-06-13 03:50:00|159.17|156.67|159.12|156.62|159.24|156.74|159.12|156.62|17
1623556210000|2021-06-13 03:50:10|159.13|156.63|159.08|156.58|159.18|156.68|159.06|156.56|20
1623556220000|2021-06-13 03:50:20|159.09|156.59|159.24|156.74|159.24|156.74|159.09|156.59|13
1623556230000|2021-06-13 03:50:30|159.25|156.75|159.31|156.81|159.32|156.82|159.23|156.73|14
1623556240000|2021-06-13 03:50:40|159.3|156.8|159.2|156.7|159.3|156.8|159.2|156.7|20
1623556250000|2021-06-13 03:50:50|159.21|156.71|159.19|156.69|159.22|156.72|159.17|156.67|15
1623556260000|2021-06-13 03:51:00|159.2|156.7|159.09|156.59|159.2|156.7|159.08|156.58|12
1623556270000|2021-06-13 03:51:10|159.08|156.58|159.16|156.66|159.17|156.67|159.08|156.58|23
1623556280000|2021-06-13 03:51:20|159.18|156.68|159.27|156.77|159.28|156.78|159.18|156.68|21
1623556290000|2021-06-13 03:51:30|159.26|156.76|159.24|156.74|159.28|156.78|159.24|156.74|23
1623556300000|2021-06-13 03:51:40|159.25|156.75|159.29|156.79|159.3|156.8|159.25|156.75|16
1623556310000|2021-06-13 03:51:50|159.3|156.8|159.27|156.77|159.3|156.8|159.27|156.77|8
1623556320000|2021-06-13 03:52:00|159.28|156.78|159.28|156.78|159.3|156.8|159.27|156.77|13
1623556330000|2021-06-13 03:52:10|159.29|156.79|159.33|156.83|159.33|156.83|159.27|156.77|9
1623556340000|2021-06-13 03:52:20|159.32|156.82|159.33|156.83|159.34|156.84|159.3|156.8|18
1623556350000|2021-06-13 03:52:30|159.32|156.82|159.29|156.79|159.34|156.84|159.28|156.78|16
1623556360000|2021-06-13 03:52:40|159.3|156.8|159.28|156.78|159.3|156.8|159.28|156.78|11
1623556370000|2021-06-13 03:52:50|159.27|156.77|159.23|156.73|159.27|156.77|159.22|156.72|13
1623556380000|2021-06-13 03:53:00|159.24|156.74|159.23|156.73|159.27|156.77|159.22|156.72|15
1623556390000|2021-06-13 03:53:10|159.24|156.74|159.22|156.72|159.24|156.74|159.22|156.72|15
1623556400000|2021-06-13 03:53:20|159.21|156.71|159.24|156.74|159.24|156.74|159.21|156.71|5
1623556410000|2021-06-13 03:53:30|159.23|156.73|159.22|156.72|159.23|156.73|159.22|156.72|8
1623556420000|2021-06-13 03:53:40|159.23|156.73|159.3|156.8|159.3|156.8|159.22|156.72|13
1623556430000|2021-06-13 03:53:50|159.29|156.79|159.29|156.79|159.3|156.8|159.28|156.78|6
1623556440000|2021-06-13 03:54:00|159.31|156.81|159.21|156.71|159.31|156.81|159.21|156.71|9
1623556460000|2021-06-13 03:54:20|159.22|156.72|159.21|156.71|159.22|156.72|159.21|156.71|2
1623556470000|2021-06-13 03:54:30|159.22|156.72|159.31|156.81|159.31|156.81|159.22|156.72|10
1623556480000|2021-06-13 03:54:40|159.3|156.8|159.3|156.8|159.31|156.81|159.28|156.78|14
1623556490000|2021-06-13 03:54:50|159.29|156.79|159.23|156.73|159.29|156.79|159.22|156.72|16
1623556500000|2021-06-13 03:55:00|159.22|156.72|159.21|156.71|159.24|156.74|159.21|156.71|10
1623556510000|2021-06-13 03:55:10|159.22|156.72|159.24|156.74|159.24|156.74|159.21|156.71|5
1623556520000|2021-06-13 03:55:20|159.25|156.75|159.25|156.75|159.25|156.75|159.24|156.74|5
1623556530000|2021-06-13 03:55:30|159.24|156.74|159.26|156.76|159.26|156.76|159.24|156.74|9
1623556540000|2021-06-13 03:55:40|159.27|156.77|159.26|156.76|159.27|156.77|159.26|156.76|4
1623556550000|2021-06-13 03:55:50|159.25|156.75|159.26|156.76|159.26|156.76|159.25|156.75|8
1623556560000|2021-06-13 03:56:00|159.27|156.77|159.24|156.74|159.27|156.77|159.24|156.74|10
1623556570000|2021-06-13 03:56:10|159.23|156.73|159.23|156.73|159.23|156.73|159.23|156.73|1
1623556580000|2021-06-13 03:56:20|159.24|156.74|159.26|156.76|159.27|156.77|159.23|156.73|10
1623556590000|2021-06-13 03:56:30|159.25|156.75|159.28|156.78|159.28|156.78|159.25|156.75|4
1623556600000|2021-06-13 03:56:40|159.29|156.79|159.31|156.81|159.33|156.83|159.29|156.79|13
1623556610000|2021-06-13 03:56:50|159.32|156.82|159.31|156.81|159.33|156.83|159.29|156.79|12
1623556620000|2021-06-13 03:57:00|159.32|156.82|159.31|156.81|159.32|156.82|159.31|156.81|6
1623556630000|2021-06-13 03:57:10|159.32|156.82|159.32|156.82|159.32|156.82|159.31|156.81|9
1623556640000|2021-06-13 03:57:20|159.33|156.83|159.33|156.83|159.33|156.83|159.32|156.82|9
1623556650000|2021-06-13 03:57:30|159.32|156.82|159.32|156.82|159.33|156.83|159.31|156.81|5
1623556660000|2021-06-13 03:57:40|159.31|156.81|159.34|156.84|159.35|156.85|159.31|156.81|5
1623556670000|2021-06-13 03:57:50|159.33|156.83|159.33|156.83|159.34|156.84|159.32|156.82|13
1623556680000|2021-06-13 03:58:00|159.32|156.82|159.32|156.82|159.33|156.83|159.31|156.81|11
1623556690000|2021-06-13 03:58:10|159.33|156.83|159.29|156.79|159.33|156.83|159.26|156.76|16
1623556700000|2021-06-13 03:58:20|159.28|156.78|159.28|156.78|159.3|156.8|159.27|156.77|17
1623556710000|2021-06-13 03:58:30|159.27|156.77|159.21|156.71|159.27|156.77|159.21|156.71|15
1623556720000|2021-06-13 03:58:40|159.22|156.72|159.15|156.65|159.24|156.74|159.15|156.65|16
1623556730000|2021-06-13 03:58:50|159.16|156.66|159.15|156.65|159.16|156.66|159.15|156.65|10
1623556740000|2021-06-13 03:59:00|159.16|156.66|159.22|156.72|159.23|156.73|159.15|156.65|16
1623556750000|2021-06-13 03:59:10|159.23|156.73|159.24|156.74|159.25|156.75|159.21|156.71|20
1623556760000|2021-06-13 03:59:20|159.25|156.75|159.28|156.78|159.29|156.79|159.24|156.74|9
1623556770000|2021-06-13 03:59:30|159.27|156.77|159.11|156.61|159.3|156.8|159.09|156.59|19
1623556780000|2021-06-13 03:59:40|159.1|156.6|159.03|156.53|159.11|156.61|159.03|156.53|19
1623556790000|2021-06-13 03:59:50|159.04|156.54|158.84|156.34|159.07|156.57|158.84|156.34|17
1623556800000|2021-06-13 04:00:00|158.83|156.33|158.65|156.15|158.87|156.37|158.63|156.13|26
1623556810000|2021-06-13 04:00:10|158.66|156.16|158.94|156.44|158.94|156.44|158.65|156.15|25
1623556820000|2021-06-13 04:00:20|158.95|156.45|158.99|156.49|159.05|156.55|158.95|156.45|27
1623556830000|2021-06-13 04:00:30|158.97|156.47|158.75|156.25|158.97|156.47|158.75|156.25|23
1623556840000|2021-06-13 04:00:40|158.67|156.17|158.41|155.91|158.67|156.17|158.41|155.91|17
1623556850000|2021-06-13 04:00:50|158.42|155.92|158.89|156.39|158.89|156.39|158.42|155.92|24
1623556860000|2021-06-13 04:01:00|158.9|156.4|158.9|156.4|158.91|156.41|158.87|156.37|22
1623556870000|2021-06-13 04:01:10|158.89|156.39|158.96|156.46|158.96|156.46|158.89|156.39|8
1623556880000|2021-06-13 04:01:20|158.97|156.47|159.05|156.55|159.06|156.56|158.96|156.46|16
1623556890000|2021-06-13 04:01:30|159.04|156.54|159.05|156.55|159.05|156.55|159.04|156.54|2
1623556900000|2021-06-13 04:01:40|159.04|156.54|159.15|156.65|159.16|156.66|159.04|156.54|10
1623556910000|2021-06-13 04:01:50|159.16|156.66|159.23|156.73|159.24|156.74|159.15|156.65|17
1623556920000|2021-06-13 04:02:00|159.21|156.71|159.13|156.63|159.21|156.71|159.13|156.63|15
1623556930000|2021-06-13 04:02:10|159.12|156.62|159.1|156.6|159.14|156.64|159.09|156.59|19
1623556940000|2021-06-13 04:02:20|159.09|156.59|158.9|156.4|159.1|156.6|158.81|156.31|21
1623556950000|2021-06-13 04:02:30|158.88|156.38|158.92|156.42|158.92|156.42|158.86|156.36|10
1623556960000|2021-06-13 04:02:40|158.93|156.43|158.91|156.41|158.93|156.43|158.85|156.35|13
1623556970000|2021-06-13 04:02:50|158.9|156.4|158.91|156.41|158.92|156.42|158.9|156.4|18
1623556980000|2021-06-13 04:03:00|158.9|156.4|158.8|156.3|158.9|156.4|158.8|156.3|15
1623556990000|2021-06-13 04:03:10|158.77|156.27|158.76|156.26|158.79|156.29|158.74|156.24|12
1623557000000|2021-06-13 04:03:20|158.77|156.27|158.86|156.36|158.86|156.36|158.77|156.27|7
1623557010000|2021-06-13 04:03:30|158.87|156.37|158.84|156.34|158.87|156.37|158.83|156.33|14
1623557020000|2021-06-13 04:03:40|158.83|156.33|158.66|156.16|158.83|156.33|158.64|156.14|17
1623557030000|2021-06-13 04:03:50|158.65|156.15|158.64|156.14|158.65|156.15|158.63|156.13|16
1623557040000|2021-06-13 04:04:00|158.63|156.13|158.52|156.02|158.64|156.14|158.49|155.99|20
1623557050000|2021-06-13 04:04:10|158.51|156.01|158.53|156.03|158.56|156.06|158.43|155.93|19
1623557060000|2021-06-13 04:04:20|158.54|156.04|158.52|156.02|158.54|156.04|158.49|155.99|17
1623557070000|2021-06-13 04:04:30|158.51|156.01|158.65|156.15|158.65|156.15|158.5|156|15
1623557080000|2021-06-13 04:04:40|158.64|156.14|158.68|156.18|158.72|156.22|158.62|156.12|23
1623557090000|2021-06-13 04:04:50|158.69|156.19|158.82|156.32|158.86|156.36|158.69|156.19|18
1623557100000|2021-06-13 04:05:00|158.81|156.31|158.91|156.41|158.91|156.41|158.81|156.31|17
1623557110000|2021-06-13 04:05:10|158.92|156.42|159.01|156.51|159.01|156.51|158.92|156.42|18
1623557120000|2021-06-13 04:05:20|158.99|156.49|159.09|156.59|159.12|156.62|158.98|156.48|19
1623557130000|2021-06-13 04:05:30|159.1|156.6|159.1|156.6|159.14|156.64|159.09|156.59|21
1623557140000|2021-06-13 04:05:40|159.11|156.61|159.01|156.51|159.13|156.63|159.01|156.51|17
1623557150000|2021-06-13 04:05:50|158.99|156.49|159.02|156.52|159.03|156.53|158.98|156.48|23
1623557160000|2021-06-13 04:06:00|159.01|156.51|158.93|156.43|159.01|156.51|158.93|156.43|17
1623557170000|2021-06-13 04:06:10|158.94|156.44|158.93|156.43|158.95|156.45|158.93|156.43|8
1623557180000|2021-06-13 04:06:20|158.94|156.44|158.96|156.46|159.02|156.52|158.9|156.4|24
1623557190000|2021-06-13 04:06:30|158.95|156.45|159.07|156.57|159.08|156.58|158.94|156.44|17
1623557200000|2021-06-13 04:06:40|159.08|156.58|159.07|156.57|159.09|156.59|159.06|156.56|10
1623557210000|2021-06-13 04:06:50|159.08|156.58|159.14|156.64|159.15|156.65|159.08|156.58|8
1623557220000|2021-06-13 04:07:00|159.13|156.63|159.16|156.66|159.17|156.67|159.13|156.63|10
1623557230000|2021-06-13 04:07:10|159.17|156.67|159.19|156.69|159.19|156.69|159.16|156.66|6
1623557240000|2021-06-13 04:07:20|159.2|156.7|159.19|156.69|159.2|156.7|159.14|156.64|20
1623557250000|2021-06-13 04:07:30|159.2|156.7|159.23|156.73|159.23|156.73|159.18|156.68|16
1623557260000|2021-06-13 04:07:40|159.22|156.72|159.19|156.69|159.24|156.74|159.19|156.69|15
1623557270000|2021-06-13 04:07:50|159.18|156.68|159.08|156.58|159.2|156.7|159.08|156.58|15
1623557280000|2021-06-13 04:08:00|159.09|156.59|158.95|156.45|159.09|156.59|158.95|156.45|18
1623557290000|2021-06-13 04:08:10|158.91|156.41|158.91|156.41|158.94|156.44|158.9|156.4|13
1623557300000|2021-06-13 04:08:20|158.9|156.4|158.9|156.4|158.9|156.4|158.89|156.39|5
1623557310000|2021-06-13 04:08:30|158.91|156.41|158.95|156.45|158.95|156.45|158.88|156.38|17
1623557320000|2021-06-13 04:08:40|158.96|156.46|158.91|156.41|158.96|156.46|158.91|156.41|4
1623557330000|2021-06-13 04:08:50|158.92|156.42|158.97|156.47|158.98|156.48|158.91|156.41|9
1623557340000|2021-06-13 04:09:00|158.98|156.48|159.05|156.55|159.05|156.55|158.97|156.47|10
1623557350000|2021-06-13 04:09:10|159.04|156.54|159.06|156.56|159.06|156.56|159.02|156.52|16
1623557360000|2021-06-13 04:09:20|159.07|156.57|159.08|156.58|159.08|156.58|159.05|156.55|8
1623557370000|2021-06-13 04:09:30|159.09|156.59|159.14|156.64|159.19|156.69|159.09|156.59|22
1623557380000|2021-06-13 04:09:40|159.15|156.65|159.2|156.7|159.21|156.71|159.13|156.63|6
1623557390000|2021-06-13 04:09:50|159.19|156.69|159.21|156.71|159.21|156.71|159.19|156.69|11
1623557400000|2021-06-13 04:10:00|159.22|156.72|159.11|156.61|159.22|156.72|159.11|156.61|11
1623557410000|2021-06-13 04:10:10|159.09|156.59|159.18|156.68|159.18|156.68|159.06|156.56|18
1623557420000|2021-06-13 04:10:20|159.19|156.69|159.18|156.68|159.24|156.74|159.18|156.68|16
1623557430000|2021-06-13 04:10:30|159.19|156.69|159.24|156.74|159.24|156.74|159.19|156.69|12
1623557440000|2021-06-13 04:10:40|159.25|156.75|159.31|156.81|159.32|156.82|159.25|156.75|13
1623557450000|2021-06-13 04:10:50|159.32|156.82|159.34|156.84|159.37|156.87|159.31|156.81|17
1623557460000|2021-06-13 04:11:00|159.32|156.82|159.38|156.88|159.39|156.89|159.27|156.77|19
1623557470000|2021-06-13 04:11:10|159.43|156.93|159.52|157.02|159.52|157.02|159.43|156.93|15
1623557480000|2021-06-13 04:11:20|159.53|157.03|159.55|157.05|159.56|157.06|159.53|157.03|13
1623557490000|2021-06-13 04:11:30|159.56|157.06|159.41|156.91|159.56|157.06|159.41|156.91|20
1623557500000|2021-06-13 04:11:40|159.4|156.9|159.33|156.83|159.41|156.91|159.3|156.8|24
1623557510000|2021-06-13 04:11:50|159.32|156.82|159.36|156.86|159.37|156.87|159.31|156.81|15
1623557520000|2021-06-13 04:12:00|159.35|156.85|159.22|156.72|159.35|156.85|159.2|156.7|17
1623557530000|2021-06-13 04:12:10|159.2|156.7|159.21|156.71|159.22|156.72|159.19|156.69|8
1623557550000|2021-06-13 04:12:30|159.2|156.7|159.15|156.65|159.21|156.71|159.15|156.65|16
1623557560000|2021-06-13 04:12:40|159.17|156.67|159.21|156.71|159.21|156.71|159.17|156.67|12
1623557570000|2021-06-13 04:12:50|159.2|156.7|159.21|156.71|159.22|156.72|159.2|156.7|4
1623557580000|2021-06-13 04:13:00|159.22|156.72|159.33|156.83|159.37|156.87|159.22|156.72|20
1623557590000|2021-06-13 04:13:10|159.34|156.84|159.39|156.89|159.39|156.89|159.33|156.83|12
1623557600000|2021-06-13 04:13:20|159.37|156.87|159.34|156.84|159.37|156.87|159.34|156.84|6
1623557610000|2021-06-13 04:13:30|159.33|156.83|159.32|156.82|159.33|156.83|159.3|156.8|8
1623557620000|2021-06-13 04:13:40|159.33|156.83|159.32|156.82|159.33|156.83|159.3|156.8|8
1623557630000|2021-06-13 04:13:50|159.31|156.81|159.29|156.79|159.32|156.82|159.29|156.79|9
1623557640000|2021-06-13 04:14:00|159.28|156.78|159.17|156.67|159.28|156.78|159.15|156.65|15
1623557650000|2021-06-13 04:14:10|159.18|156.68|159.18|156.68|159.2|156.7|159.18|156.68|9
1623557660000|2021-06-13 04:14:20|159.16|156.66|159.15|156.65|159.16|156.66|159.15|156.65|4
1623557670000|2021-06-13 04:14:30|159.16|156.66|159.17|156.67|159.17|156.67|159.13|156.63|11
1623557680000|2021-06-13 04:14:40|159.19|156.69|159.2|156.7|159.22|156.72|159.19|156.69|13
1623557690000|2021-06-13 04:14:50|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|8
1623557700000|2021-06-13 04:15:00|159.19|156.69|159.01|156.51|159.25|156.75|159.01|156.51|30
1623557710000|2021-06-13 04:15:10|159.02|156.52|159.09|156.59|159.09|156.59|159.01|156.51|11
1623557720000|2021-06-13 04:15:20|159.11|156.61|159.12|156.62|159.15|156.65|159.1|156.6|17
1623557730000|2021-06-13 04:15:30|159.18|156.68|159.15|156.65|159.18|156.68|159.15|156.65|14
1623557740000|2021-06-13 04:15:40|159.16|156.66|159.25|156.75|159.25|156.75|159.16|156.66|16
1623557750000|2021-06-13 04:15:50|159.26|156.76|159.25|156.75|159.31|156.81|159.25|156.75|13
1623557760000|2021-06-13 04:16:00|159.24|156.74|159.21|156.71|159.24|156.74|159.19|156.69|9
1623557770000|2021-06-13 04:16:10|159.2|156.7|159.14|156.64|159.2|156.7|159.14|156.64|10
1623557780000|2021-06-13 04:16:20|159.13|156.63|159.11|156.61|159.13|156.63|159.09|156.59|6
1623557790000|2021-06-13 04:16:30|159.1|156.6|159.11|156.61|159.12|156.62|159.1|156.6|10
1623557800000|2021-06-13 04:16:40|159.12|156.62|159.15|156.65|159.16|156.66|159.12|156.62|10
1623557810000|2021-06-13 04:16:50|159.14|156.64|159.09|156.59|159.14|156.64|159.09|156.59|11
1623557820000|2021-06-13 04:17:00|159.1|156.6|159.08|156.58|159.1|156.6|159.08|156.58|5
1623557830000|2021-06-13 04:17:10|159.09|156.59|159.09|156.59|159.09|156.59|159.08|156.58|5
1623557840000|2021-06-13 04:17:20|159.08|156.58|159|156.5|159.09|156.59|158.99|156.49|13
1623557850000|2021-06-13 04:17:30|159.01|156.51|158.99|156.49|159.01|156.51|158.99|156.49|5
1623557860000|2021-06-13 04:17:40|159|156.5|159.07|156.57|159.07|156.57|158.97|156.47|10
1623557870000|2021-06-13 04:17:50|159.08|156.58|159.1|156.6|159.1|156.6|159.04|156.54|17
1623557880000|2021-06-13 04:18:00|159.09|156.59|159.1|156.6|159.11|156.61|159.09|156.59|10
1623557890000|2021-06-13 04:18:10|159.11|156.61|159.13|156.63|159.19|156.69|159.11|156.61|18
1623557900000|2021-06-13 04:18:20|159.14|156.64|159.17|156.67|159.17|156.67|159.13|156.63|11
1623557910000|2021-06-13 04:18:30|159.18|156.68|159.17|156.67|159.18|156.68|159.15|156.65|14
1623557920000|2021-06-13 04:18:40|159.18|156.68|159.22|156.72|159.22|156.72|159.17|156.67|14
1623557930000|2021-06-13 04:18:50|159.23|156.73|159.21|156.71|159.24|156.74|159.21|156.71|19
1623557940000|2021-06-13 04:19:00|159.22|156.72|159.24|156.74|159.24|156.74|159.21|156.71|9
1623557950000|2021-06-13 04:19:10|159.23|156.73|159.23|156.73|159.23|156.73|159.21|156.71|9
1623557960000|2021-06-13 04:19:20|159.24|156.74|159.23|156.73|159.25|156.75|159.22|156.72|9
1623557970000|2021-06-13 04:19:30|159.24|156.74|159.28|156.78|159.28|156.78|159.24|156.74|6
1623557980000|2021-06-13 04:19:40|159.29|156.79|159.36|156.86|159.36|156.86|159.29|156.79|11
1623557990000|2021-06-13 04:19:50|159.37|156.87|159.36|156.86|159.41|156.91|159.36|156.86|16
1623558000000|2021-06-13 04:20:00|159.37|156.87|159.33|156.83|159.39|156.89|159.33|156.83|15
1623558010000|2021-06-13 04:20:10|159.32|156.82|159.3|156.8|159.33|156.83|159.29|156.79|14
1623558020000|2021-06-13 04:20:20|159.29|156.79|159.28|156.78|159.3|156.8|159.27|156.77|12
1623558030000|2021-06-13 04:20:30|159.29|156.79|159.23|156.73|159.29|156.79|159.19|156.69|13
1623558040000|2021-06-13 04:20:40|159.22|156.72|159.03|156.53|159.22|156.72|159.03|156.53|18
1623558050000|2021-06-13 04:20:50|159.02|156.52|159.02|156.52|159.04|156.54|159|156.5|13
1623558060000|2021-06-13 04:21:00|159.01|156.51|159.06|156.56|159.06|156.56|159.01|156.51|15
1623558070000|2021-06-13 04:21:10|159.07|156.57|159.09|156.59|159.09|156.59|159.05|156.55|11
1623558080000|2021-06-13 04:21:20|159.08|156.58|159.04|156.54|159.08|156.58|159.04|156.54|11
1623558090000|2021-06-13 04:21:30|159.05|156.55|159.01|156.51|159.05|156.55|159.01|156.51|12
1623558100000|2021-06-13 04:21:40|159.04|156.54|159.02|156.52|159.07|156.57|159.02|156.52|9
1623558110000|2021-06-13 04:21:50|159.01|156.51|158.99|156.49|159.01|156.51|158.99|156.49|9
1623558120000|2021-06-13 04:22:00|159|156.5|158.95|156.45|159.02|156.52|158.95|156.45|14
1623558130000|2021-06-13 04:22:10|158.96|156.46|158.97|156.47|158.97|156.47|158.94|156.44|10
1623558140000|2021-06-13 04:22:20|158.96|156.46|158.97|156.47|158.97|156.47|158.96|156.46|6
1623558150000|2021-06-13 04:22:30|158.95|156.45|158.93|156.43|158.95|156.45|158.9|156.4|14
1623558160000|2021-06-13 04:22:40|158.92|156.42|158.95|156.45|158.97|156.47|158.92|156.42|10
1623558170000|2021-06-13 04:22:50|158.96|156.46|158.97|156.47|159|156.5|158.96|156.46|14
1623558180000|2021-06-13 04:23:00|158.98|156.48|158.94|156.44|158.98|156.48|158.94|156.44|9
1623558190000|2021-06-13 04:23:10|158.93|156.43|158.89|156.39|158.93|156.43|158.87|156.37|19
1623558200000|2021-06-13 04:23:20|158.9|156.4|158.97|156.47|158.97|156.47|158.9|156.4|14
1623558210000|2021-06-13 04:23:30|158.96|156.46|158.89|156.39|158.96|156.46|158.89|156.39|15
1623558220000|2021-06-13 04:23:40|158.87|156.37|158.78|156.28|158.87|156.37|158.77|156.27|18
1623558230000|2021-06-13 04:23:50|158.79|156.29|158.83|156.33|158.84|156.34|158.79|156.29|20
1623558240000|2021-06-13 04:24:00|158.81|156.31|158.76|156.26|158.81|156.31|158.75|156.25|10
1623558250000|2021-06-13 04:24:10|158.77|156.27|158.78|156.28|158.79|156.29|158.76|156.26|7
1623558260000|2021-06-13 04:24:20|158.79|156.29|158.85|156.35|158.85|156.35|158.78|156.28|13
1623558270000|2021-06-13 04:24:30|158.86|156.36|158.79|156.29|158.87|156.37|158.79|156.29|15
1623558280000|2021-06-13 04:24:40|158.78|156.28|158.8|156.3|158.81|156.31|158.77|156.27|14
1623558290000|2021-06-13 04:24:50|158.79|156.29|158.9|156.4|158.9|156.4|158.79|156.29|21
1623558300000|2021-06-13 04:25:00|158.89|156.39|158.92|156.42|158.93|156.43|158.89|156.39|12
1623558310000|2021-06-13 04:25:10|158.93|156.43|158.99|156.49|158.99|156.49|158.92|156.42|15
1623558320000|2021-06-13 04:25:20|159.01|156.51|159.06|156.56|159.06|156.56|159.01|156.51|17
1623558330000|2021-06-13 04:25:30|159.05|156.55|159.07|156.57|159.08|156.58|159.05|156.55|9
1623558340000|2021-06-13 04:25:40|159.06|156.56|159.08|156.58|159.1|156.6|159.06|156.56|13
1623558350000|2021-06-13 04:25:50|159.09|156.59|159.11|156.61|159.12|156.62|159.03|156.53|21
1623558360000|2021-06-13 04:26:00|159.09|156.59|159.02|156.52|159.1|156.6|159.02|156.52|11
1623558370000|2021-06-13 04:26:10|159.03|156.53|158.97|156.47|159.04|156.54|158.97|156.47|11
1623558380000|2021-06-13 04:26:20|158.96|156.46|158.94|156.44|158.97|156.47|158.94|156.44|11
1623558390000|2021-06-13 04:26:30|158.95|156.45|158.98|156.48|159.01|156.51|158.94|156.44|18
1623558400000|2021-06-13 04:26:40|158.99|156.49|158.99|156.49|159|156.5|158.98|156.48|13
1623558410000|2021-06-13 04:26:50|159|156.5|159.1|156.6|159.1|156.6|158.99|156.49|16
1623558420000|2021-06-13 04:27:00|159.11|156.61|159.12|156.62|159.15|156.65|159.1|156.6|17
1623558430000|2021-06-13 04:27:10|159.11|156.61|159.22|156.72|159.23|156.73|159.1|156.6|14
1623558440000|2021-06-13 04:27:20|159.23|156.73|159.24|156.74|159.25|156.75|159.22|156.72|10
1623558450000|2021-06-13 04:27:30|159.23|156.73|159.21|156.71|159.23|156.73|159.17|156.67|16
1623558460000|2021-06-13 04:27:40|159.22|156.72|159.21|156.71|159.22|156.72|159.18|156.68|11
1623558470000|2021-06-13 04:27:50|159.2|156.7|159.23|156.73|159.24|156.74|159.2|156.7|23
1623558480000|2021-06-13 04:28:00|159.24|156.74|159.14|156.64|159.24|156.74|159.14|156.64|11
1623558490000|2021-06-13 04:28:10|159.12|156.62|159.07|156.57|159.12|156.62|159.07|156.57|6
1623558500000|2021-06-13 04:28:20|159.06|156.56|159.1|156.6|159.11|156.61|159.06|156.56|12
1623558510000|2021-06-13 04:28:30|159.09|156.59|159.06|156.56|159.1|156.6|159.06|156.56|7
1623558520000|2021-06-13 04:28:40|159.05|156.55|158.96|156.46|159.05|156.55|158.94|156.44|16
1623558530000|2021-06-13 04:28:50|158.97|156.47|159|156.5|159|156.5|158.96|156.46|5
1623558540000|2021-06-13 04:29:00|159.01|156.51|159.06|156.56|159.08|156.58|159.01|156.51|13
1623558550000|2021-06-13 04:29:10|159.05|156.55|159.08|156.58|159.1|156.6|159.05|156.55|9
1623558560000|2021-06-13 04:29:20|159.07|156.57|159.08|156.58|159.09|156.59|159.07|156.57|6
1623558570000|2021-06-13 04:29:30|159.07|156.57|159.12|156.62|159.12|156.62|159.07|156.57|15
1623558580000|2021-06-13 04:29:40|159.1|156.6|159.12|156.62|159.12|156.62|159.1|156.6|11
1623558590000|2021-06-13 04:29:50|159.11|156.61|159.11|156.61|159.12|156.62|159.11|156.61|7
1623558600000|2021-06-13 04:30:00|159.12|156.62|159.23|156.73|159.25|156.75|159.12|156.62|15
1623558610000|2021-06-13 04:30:10|159.22|156.72|159.27|156.77|159.27|156.77|159.22|156.72|10
1623558620000|2021-06-13 04:30:20|159.26|156.76|159.29|156.79|159.29|156.79|159.26|156.76|10
1623558630000|2021-06-13 04:30:30|159.28|156.78|159.28|156.78|159.29|156.79|159.27|156.77|7
1623558640000|2021-06-13 04:30:40|159.29|156.79|159.29|156.79|159.3|156.8|159.28|156.78|7
1623558650000|2021-06-13 04:30:50|159.28|156.78|159.28|156.78|159.29|156.79|159.28|156.78|13
1623558660000|2021-06-13 04:31:00|159.27|156.77|159.23|156.73|159.28|156.78|159.2|156.7|17
1623558670000|2021-06-13 04:31:10|159.22|156.72|159.22|156.72|159.24|156.74|159.22|156.72|8
1623558680000|2021-06-13 04:31:20|159.21|156.71|159.25|156.75|159.25|156.75|159.21|156.71|10
1623558690000|2021-06-13 04:31:30|159.24|156.74|159.26|156.76|159.29|156.79|159.24|156.74|7
1623558700000|2021-06-13 04:31:40|159.25|156.75|159.23|156.73|159.26|156.76|159.22|156.72|10
1623558710000|2021-06-13 04:31:50|159.22|156.72|159.22|156.72|159.23|156.73|159.21|156.71|9
1623558720000|2021-06-13 04:32:00|159.23|156.73|159.02|156.52|159.23|156.73|159.02|156.52|14
1623558730000|2021-06-13 04:32:10|159.01|156.51|159.05|156.55|159.06|156.56|159|156.5|16
1623558740000|2021-06-13 04:32:20|159.06|156.56|159.05|156.55|159.08|156.58|159.05|156.55|8
1623558750000|2021-06-13 04:32:30|159.06|156.56|159.02|156.52|159.06|156.56|159.02|156.52|5
1623558760000|2021-06-13 04:32:40|159.03|156.53|159.09|156.59|159.09|156.59|159.03|156.53|5
1623558770000|2021-06-13 04:32:50|159.1|156.6|159.11|156.61|159.12|156.62|159.1|156.6|14
1623558780000|2021-06-13 04:33:00|159.12|156.62|159.03|156.53|159.12|156.62|159.03|156.53|8
1623558790000|2021-06-13 04:33:10|159.02|156.52|158.99|156.49|159.02|156.52|158.98|156.48|12
1623558800000|2021-06-13 04:33:20|159|156.5|159|156.5|159.01|156.51|158.99|156.49|9
1623558810000|2021-06-13 04:33:30|159.01|156.51|159.03|156.53|159.03|156.53|159.01|156.51|5
1623558820000|2021-06-13 04:33:40|159.04|156.54|159.03|156.53|159.04|156.54|159.03|156.53|8
1623558830000|2021-06-13 04:33:50|159.04|156.54|158.99|156.49|159.04|156.54|158.98|156.48|8
1623558840000|2021-06-13 04:34:00|159|156.5|158.97|156.47|159|156.5|158.97|156.47|15
1623558850000|2021-06-13 04:34:10|158.98|156.48|158.93|156.43|158.99|156.49|158.93|156.43|8
1623558860000|2021-06-13 04:34:20|158.92|156.42|158.92|156.42|158.94|156.44|158.92|156.42|18
1623558870000|2021-06-13 04:34:30|158.91|156.41|158.94|156.44|158.94|156.44|158.9|156.4|12
1623558880000|2021-06-13 04:34:40|158.95|156.45|158.94|156.44|158.96|156.46|158.94|156.44|6
1623558890000|2021-06-13 04:34:50|158.95|156.45|158.98|156.48|158.98|156.48|158.95|156.45|6
1623558900000|2021-06-13 04:35:00|159.01|156.51|159.02|156.52|159.03|156.53|159|156.5|10
1623558910000|2021-06-13 04:35:10|159.01|156.51|159.02|156.52|159.02|156.52|159.01|156.51|2
1623558920000|2021-06-13 04:35:20|159.03|156.53|159|156.5|159.04|156.54|158.99|156.49|11
1623558930000|2021-06-13 04:35:30|158.99|156.49|159.02|156.52|159.03|156.53|158.99|156.49|7
1623558940000|2021-06-13 04:35:40|159.01|156.51|158.92|156.42|159.01|156.51|158.91|156.41|15
1623558950000|2021-06-13 04:35:50|158.93|156.43|158.89|156.39|158.93|156.43|158.89|156.39|19
1623558960000|2021-06-13 04:36:00|158.9|156.4|158.9|156.4|158.95|156.45|158.89|156.39|13
1623558970000|2021-06-13 04:36:10|158.89|156.39|158.81|156.31|158.9|156.4|158.81|156.31|18
1623558980000|2021-06-13 04:36:20|158.82|156.32|158.77|156.27|158.82|156.32|158.77|156.27|16
1623558990000|2021-06-13 04:36:30|158.78|156.28|158.76|156.26|158.78|156.28|158.74|156.24|8
1623559000000|2021-06-13 04:36:40|158.75|156.25|158.75|156.25|158.76|156.26|158.75|156.25|7
1623559010000|2021-06-13 04:36:50|158.74|156.24|158.63|156.13|158.74|156.24|158.63|156.13|7
1623559020000|2021-06-13 04:37:00|158.62|156.12|158.6|156.1|158.62|156.12|158.6|156.1|17
1623559030000|2021-06-13 04:37:10|158.63|156.13|158.67|156.17|158.68|156.18|158.63|156.13|13
1623559040000|2021-06-13 04:37:20|158.66|156.16|158.67|156.17|158.68|156.18|158.63|156.13|11
1623559050000|2021-06-13 04:37:30|158.66|156.16|158.65|156.15|158.66|156.16|158.64|156.14|9
1623559060000|2021-06-13 04:37:40|158.66|156.16|158.72|156.22|158.73|156.23|158.66|156.16|15
1623559070000|2021-06-13 04:37:50|158.73|156.23|158.72|156.22|158.73|156.23|158.71|156.21|13
1623559080000|2021-06-13 04:38:00|158.73|156.23|158.86|156.36|158.87|156.37|158.73|156.23|21
1623559090000|2021-06-13 04:38:10|158.87|156.37|158.84|156.34|158.87|156.37|158.82|156.32|16
1623559100000|2021-06-13 04:38:20|158.85|156.35|158.84|156.34|158.85|156.35|158.83|156.33|10
1623559110000|2021-06-13 04:38:30|158.83|156.33|158.82|156.32|158.84|156.34|158.8|156.3|10
1623559120000|2021-06-13 04:38:40|158.81|156.31|158.84|156.34|158.84|156.34|158.81|156.31|14
1623559130000|2021-06-13 04:38:50|158.83|156.33|158.85|156.35|158.86|156.36|158.83|156.33|13
1623559140000|2021-06-13 04:39:00|158.84|156.34|158.79|156.29|158.85|156.35|158.78|156.28|13
1623559150000|2021-06-13 04:39:10|158.78|156.28|158.78|156.28|158.79|156.29|158.78|156.28|7
1623559160000|2021-06-13 04:39:20|158.79|156.29|158.78|156.28|158.79|156.29|158.78|156.28|6
1623559170000|2021-06-13 04:39:30|158.79|156.29|158.88|156.38|158.88|156.38|158.79|156.29|15
1623559180000|2021-06-13 04:39:40|158.89|156.39|158.9|156.4|158.91|156.41|158.88|156.38|19
1623559190000|2021-06-13 04:39:50|158.91|156.41|158.93|156.43|158.93|156.43|158.9|156.4|7
1623559200000|2021-06-13 04:40:00|158.94|156.44|158.87|156.37|158.97|156.47|158.87|156.37|18
1623559210000|2021-06-13 04:40:10|158.86|156.36|158.89|156.39|158.89|156.39|158.86|156.36|10
1623559220000|2021-06-13 04:40:20|158.9|156.4|158.89|156.39|158.91|156.41|158.89|156.39|10
1623559230000|2021-06-13 04:40:30|158.9|156.4|158.95|156.45|158.95|156.45|158.89|156.39|11
1623559240000|2021-06-13 04:40:40|158.94|156.44|158.94|156.44|158.95|156.45|158.94|156.44|3
1623559250000|2021-06-13 04:40:50|158.95|156.45|158.97|156.47|158.97|156.47|158.94|156.44|13
1623559260000|2021-06-13 04:41:00|158.96|156.46|158.95|156.45|158.96|156.46|158.94|156.44|8
1623559270000|2021-06-13 04:41:10|158.94|156.44|158.95|156.45|158.95|156.45|158.94|156.44|12
1623559280000|2021-06-13 04:41:20|158.96|156.46|159.01|156.51|159.02|156.52|158.96|156.46|16
1623559290000|2021-06-13 04:41:30|159|156.5|158.93|156.43|159|156.5|158.93|156.43|12
1623559300000|2021-06-13 04:41:40|158.94|156.44|158.96|156.46|158.98|156.48|158.93|156.43|12
1623559310000|2021-06-13 04:41:50|158.95|156.45|158.92|156.42|158.95|156.45|158.92|156.42|12
1623559320000|2021-06-13 04:42:00|158.93|156.43|158.92|156.42|158.93|156.43|158.91|156.41|6
1623559330000|2021-06-13 04:42:10|158.91|156.41|158.92|156.42|158.92|156.42|158.91|156.41|4
1623559340000|2021-06-13 04:42:20|158.91|156.41|158.84|156.34|158.91|156.41|158.84|156.34|10
1623559350000|2021-06-13 04:42:30|158.85|156.35|158.89|156.39|158.89|156.39|158.84|156.34|10
1623559360000|2021-06-13 04:42:40|158.9|156.4|158.91|156.41|158.91|156.41|158.89|156.39|10
1623559370000|2021-06-13 04:42:50|158.9|156.4|158.96|156.46|158.97|156.47|158.9|156.4|12
1623559380000|2021-06-13 04:43:00|158.97|156.47|158.98|156.48|159|156.5|158.96|156.46|12
1623559390000|2021-06-13 04:43:10|158.97|156.47|159|156.5|159.01|156.51|158.97|156.47|9
1623559400000|2021-06-13 04:43:20|158.99|156.49|159.09|156.59|159.1|156.6|158.99|156.49|12
1623559410000|2021-06-13 04:43:30|159.1|156.6|159.15|156.65|159.16|156.66|159.09|156.59|20
1623559420000|2021-06-13 04:43:40|159.16|156.66|159.15|156.65|159.17|156.67|159.15|156.65|20
1623559430000|2021-06-13 04:43:50|159.16|156.66|159.2|156.7|159.2|156.7|159.16|156.66|17
1623559440000|2021-06-13 04:44:00|159.21|156.71|159.19|156.69|159.21|156.71|159.18|156.68|9
1623559450000|2021-06-13 04:44:10|159.2|156.7|159.22|156.72|159.22|156.72|159.19|156.69|7
1623559460000|2021-06-13 04:44:20|159.23|156.73|159.18|156.68|159.26|156.76|159.18|156.68|13
1623559470000|2021-06-13 04:44:30|159.19|156.69|159.12|156.62|159.19|156.69|159.11|156.61|13
1623559480000|2021-06-13 04:44:40|159.11|156.61|159.16|156.66|159.16|156.66|159.11|156.61|10
1623559490000|2021-06-13 04:44:50|159.15|156.65|159.09|156.59|159.16|156.66|159.09|156.59|11
1623559500000|2021-06-13 04:45:00|159.1|156.6|159.01|156.51|159.1|156.6|159.01|156.51|11
1623559510000|2021-06-13 04:45:10|159.02|156.52|158.96|156.46|159.03|156.53|158.95|156.45|10
1623559520000|2021-06-13 04:45:20|158.94|156.44|158.95|156.45|158.95|156.45|158.92|156.42|13
1623559530000|2021-06-13 04:45:30|158.94|156.44|158.89|156.39|158.95|156.45|158.88|156.38|23
1623559540000|2021-06-13 04:45:40|158.9|156.4|158.89|156.39|158.9|156.4|158.87|156.37|6
1623559550000|2021-06-13 04:45:50|158.88|156.38|158.86|156.36|158.89|156.39|158.84|156.34|20
1623559560000|2021-06-13 04:46:00|158.85|156.35|158.87|156.37|158.88|156.38|158.85|156.35|9
1623559570000|2021-06-13 04:46:10|158.88|156.38|158.89|156.39|158.89|156.39|158.88|156.38|8
1623559580000|2021-06-13 04:46:20|158.88|156.38|158.87|156.37|158.89|156.39|158.86|156.36|7
1623559590000|2021-06-13 04:46:30|158.86|156.36|158.91|156.41|158.91|156.41|158.86|156.36|12
1623559610000|2021-06-13 04:46:50|158.92|156.42|158.92|156.42|158.94|156.44|158.91|156.41|11
1623559620000|2021-06-13 04:47:00|158.91|156.41|158.93|156.43|158.94|156.44|158.91|156.41|13
1623559630000|2021-06-13 04:47:10|158.94|156.44|158.97|156.47|158.98|156.48|158.92|156.42|9
1623559640000|2021-06-13 04:47:20|158.98|156.48|158.99|156.49|158.99|156.49|158.97|156.47|6
1623559650000|2021-06-13 04:47:30|159|156.5|159.13|156.63|159.13|156.63|159|156.5|20
1623559660000|2021-06-13 04:47:40|159.12|156.62|159.12|156.62|159.13|156.63|159.11|156.61|14
1623559670000|2021-06-13 04:47:50|159.13|156.63|159.12|156.62|159.13|156.63|159.11|156.61|12
1623559680000|2021-06-13 04:48:00|159.11|156.61|159.12|156.62|159.13|156.63|159.11|156.61|14
1623559690000|2021-06-13 04:48:10|159.11|156.61|159.12|156.62|159.13|156.63|159.11|156.61|10
1623559700000|2021-06-13 04:48:20|159.13|156.63|159.14|156.64|159.15|156.65|159.13|156.63|7
1623559710000|2021-06-13 04:48:30|159.15|156.65|159.19|156.69|159.19|156.69|159.15|156.65|15
1623559720000|2021-06-13 04:48:40|159.2|156.7|159.22|156.72|159.24|156.74|159.19|156.69|16
1623559730000|2021-06-13 04:48:50|159.23|156.73|159.24|156.74|159.25|156.75|159.22|156.72|8
1623559740000|2021-06-13 04:49:00|159.23|156.73|159.22|156.72|159.23|156.73|159.22|156.72|2
1623559750000|2021-06-13 04:49:10|159.21|156.71|159.14|156.64|159.22|156.72|159.12|156.62|15
1623559760000|2021-06-13 04:49:20|159.13|156.63|159.15|156.65|159.16|156.66|159.12|156.62|9
1623559770000|2021-06-13 04:49:30|159.16|156.66|159.11|156.61|159.17|156.67|159.1|156.6|9
1623559780000|2021-06-13 04:49:40|159.12|156.62|159.11|156.61|159.12|156.62|159.1|156.6|8
1623559790000|2021-06-13 04:49:50|159.12|156.62|159.18|156.68|159.18|156.68|159.11|156.61|11
1623559800000|2021-06-13 04:50:00|159.17|156.67|159.17|156.67|159.18|156.68|159.16|156.66|7
1623559810000|2021-06-13 04:50:10|159.19|156.69|159.24|156.74|159.24|156.74|159.19|156.69|10
1623559820000|2021-06-13 04:50:20|159.25|156.75|159.3|156.8|159.3|156.8|159.24|156.74|14
1623559830000|2021-06-13 04:50:30|159.29|156.79|159.39|156.89|159.39|156.89|159.29|156.79|15
1623559840000|2021-06-13 04:50:40|159.4|156.9|159.37|156.87|159.44|156.94|159.37|156.87|13
1623559850000|2021-06-13 04:50:50|159.38|156.88|159.41|156.91|159.41|156.91|159.36|156.86|15
1623559860000|2021-06-13 04:51:00|159.4|156.9|159.35|156.85|159.4|156.9|159.35|156.85|12
1623559870000|2021-06-13 04:51:10|159.36|156.86|159.35|156.85|159.36|156.86|159.34|156.84|6
1623559880000|2021-06-13 04:51:20|159.36|156.86|159.4|156.9|159.4|156.9|159.35|156.85|7
1623559890000|2021-06-13 04:51:30|159.41|156.91|159.44|156.94|159.47|156.97|159.4|156.9|19
1623559900000|2021-06-13 04:51:40|159.45|156.95|159.59|157.09|159.59|157.09|159.44|156.94|20
1623559910000|2021-06-13 04:51:50|159.6|157.1|159.64|157.14|159.65|157.15|159.57|157.07|20
1623559920000|2021-06-13 04:52:00|159.65|157.15|159.83|157.33|159.89|157.39|159.65|157.15|23
1623559930000|2021-06-13 04:52:10|159.84|157.34|159.83|157.33|159.84|157.34|159.8|157.3|15
1623559940000|2021-06-13 04:52:20|159.82|157.32|159.83|157.33|159.86|157.36|159.82|157.32|17
1623559950000|2021-06-13 04:52:30|159.82|157.32|159.86|157.36|159.86|157.36|159.81|157.31|20
1623559960000|2021-06-13 04:52:40|159.85|157.35|159.71|157.21|159.86|157.36|159.71|157.21|13
1623559970000|2021-06-13 04:52:50|159.72|157.22|159.62|157.12|159.73|157.23|159.62|157.12|13
1623559980000|2021-06-13 04:53:00|159.63|157.13|159.55|157.05|159.63|157.13|159.55|157.05|25
1623559990000|2021-06-13 04:53:10|159.56|157.06|159.54|157.04|159.58|157.08|159.5|157|24
1623560000000|2021-06-13 04:53:20|159.53|157.03|159.46|156.96|159.56|157.06|159.46|156.96|19
1623560010000|2021-06-13 04:53:30|159.47|156.97|159.5|157|159.51|157.01|159.46|156.96|14
1623560020000|2021-06-13 04:53:40|159.49|156.99|159.49|156.99|159.5|157|159.46|156.96|12
1623560030000|2021-06-13 04:53:50|159.48|156.98|159.52|157.02|159.52|157.02|159.48|156.98|12
1623560040000|2021-06-13 04:54:00|159.51|157.01|159.55|157.05|159.55|157.05|159.51|157.01|11
1623560050000|2021-06-13 04:54:10|159.54|157.04|159.54|157.04|159.55|157.05|159.54|157.04|5
1623560060000|2021-06-13 04:54:20|159.55|157.05|159.59|157.09|159.6|157.1|159.55|157.05|11
1623560070000|2021-06-13 04:54:30|159.57|157.07|159.6|157.1|159.6|157.1|159.54|157.04|16
1623560080000|2021-06-13 04:54:40|159.59|157.09|159.56|157.06|159.59|157.09|159.56|157.06|7
1623560090000|2021-06-13 04:54:50|159.57|157.07|159.61|157.11|159.62|157.12|159.56|157.06|10
1623560100000|2021-06-13 04:55:00|159.62|157.12|159.6|157.1|159.62|157.12|159.6|157.1|7
1623560110000|2021-06-13 04:55:10|159.61|157.11|159.6|157.1|159.61|157.11|159.58|157.08|9
1623560120000|2021-06-13 04:55:20|159.61|157.11|159.64|157.14|159.64|157.14|159.61|157.11|9
1623560130000|2021-06-13 04:55:30|159.65|157.15|159.64|157.14|159.65|157.15|159.64|157.14|4
1623560140000|2021-06-13 04:55:40|159.63|157.13|159.64|157.14|159.64|157.14|159.63|157.13|4
1623560150000|2021-06-13 04:55:50|159.65|157.15|159.65|157.15|159.66|157.16|159.64|157.14|4
1623560160000|2021-06-13 04:56:00|159.64|157.14|159.65|157.15|159.65|157.15|159.64|157.14|6
1623560170000|2021-06-13 04:56:10|159.68|157.18|159.71|157.21|159.71|157.21|159.67|157.17|16
1623560180000|2021-06-13 04:56:20|159.7|157.2|159.83|157.33|159.87|157.37|159.7|157.2|22
1623560190000|2021-06-13 04:56:30|159.84|157.34|159.83|157.33|159.85|157.35|159.81|157.31|11
1623560200000|2021-06-13 04:56:40|159.82|157.32|159.73|157.23|159.83|157.33|159.73|157.23|15
1623560210000|2021-06-13 04:56:50|159.74|157.24|159.74|157.24|159.75|157.25|159.71|157.21|19
1623560220000|2021-06-13 04:57:00|159.73|157.23|159.69|157.19|159.76|157.26|159.69|157.19|22
1623560230000|2021-06-13 04:57:10|159.68|157.18|159.65|157.15|159.68|157.18|159.65|157.15|13
1623560240000|2021-06-13 04:57:20|159.64|157.14|159.66|157.16|159.69|157.19|159.64|157.14|11
1623560250000|2021-06-13 04:57:30|159.67|157.17|159.62|157.12|159.67|157.17|159.6|157.1|18
1623560260000|2021-06-13 04:57:40|159.61|157.11|159.62|157.12|159.63|157.13|159.59|157.09|16
1623560270000|2021-06-13 04:57:50|159.63|157.13|159.61|157.11|159.63|157.13|159.61|157.11|15
1623560280000|2021-06-13 04:58:00|159.62|157.12|159.54|157.04|159.62|157.12|159.52|157.02|16
1623560290000|2021-06-13 04:58:10|159.55|157.05|159.52|157.02|159.55|157.05|159.5|157|12
1623560300000|2021-06-13 04:58:20|159.51|157.01|159.46|156.96|159.52|157.02|159.46|156.96|20
1623560310000|2021-06-13 04:58:30|159.45|156.95|159.51|157.01|159.53|157.03|159.45|156.95|15
1623560320000|2021-06-13 04:58:40|159.5|157|159.46|156.96|159.51|157.01|159.45|156.95|10
1623560330000|2021-06-13 04:58:50|159.47|156.97|159.54|157.04|159.55|157.05|159.47|156.97|17
1623560340000|2021-06-13 04:59:00|159.53|157.03|159.47|156.97|159.53|157.03|159.47|156.97|16
1623560350000|2021-06-13 04:59:10|159.46|156.96|159.42|156.92|159.48|156.98|159.42|156.92|12
1623560360000|2021-06-13 04:59:20|159.41|156.91|159.47|156.97|159.47|156.97|159.41|156.91|14
1623560370000|2021-06-13 04:59:30|159.48|156.98|159.51|157.01|159.51|157.01|159.47|156.97|10
1623560380000|2021-06-13 04:59:40|159.52|157.02|159.54|157.04|159.56|157.06|159.52|157.02|9
1623560390000|2021-06-13 04:59:50|159.55|157.05|159.56|157.06|159.57|157.07|159.54|157.04|9
1623560400000|2021-06-13 05:00:00|159.57|157.07|159.3|156.8|159.57|157.07|159.3|156.8|22
1623560410000|2021-06-13 05:00:10|159.29|156.79|159.25|156.75|159.3|156.8|159.24|156.74|13
1623560420000|2021-06-13 05:00:20|159.21|156.71|158.98|156.48|159.21|156.71|158.98|156.48|22
1623560430000|2021-06-13 05:00:30|158.97|156.47|158.83|156.33|158.98|156.48|158.8|156.3|19
1623560440000|2021-06-13 05:00:40|158.81|156.31|158.9|156.4|158.9|156.4|158.8|156.3|20
1623560450000|2021-06-13 05:00:50|158.89|156.39|158.99|156.49|159|156.5|158.88|156.38|16
1623560460000|2021-06-13 05:01:00|159|156.5|158.95|156.45|159.06|156.56|158.95|156.45|23
1623560470000|2021-06-13 05:01:10|158.96|156.46|158.91|156.41|158.96|156.46|158.9|156.4|13
1623560480000|2021-06-13 05:01:20|158.92|156.42|158.92|156.42|158.94|156.44|158.91|156.41|11
1623560490000|2021-06-13 05:01:30|158.91|156.41|158.93|156.43|158.94|156.44|158.91|156.41|9
1623560500000|2021-06-13 05:01:40|158.94|156.44|158.95|156.45|158.95|156.45|158.93|156.43|4
1623560510000|2021-06-13 05:01:50|158.96|156.46|159.05|156.55|159.05|156.55|158.96|156.46|7
1623560520000|2021-06-13 05:02:00|159.07|156.57|159.03|156.53|159.08|156.58|159.03|156.53|12
1623560530000|2021-06-13 05:02:10|159.02|156.52|159.03|156.53|159.04|156.54|159.02|156.52|10
1623560540000|2021-06-13 05:02:20|159.04|156.54|159.09|156.59|159.09|156.59|159.02|156.52|10
1623560550000|2021-06-13 05:02:30|159.08|156.58|159.19|156.69|159.19|156.69|159.08|156.58|19
1623560560000|2021-06-13 05:02:40|159.17|156.67|159.13|156.63|159.25|156.75|159.08|156.58|23
1623560570000|2021-06-13 05:02:50|159.15|156.65|159.25|156.75|159.25|156.75|159.14|156.64|15
1623560580000|2021-06-13 05:03:00|159.24|156.74|159.26|156.76|159.26|156.76|159.22|156.72|9
1623560590000|2021-06-13 05:03:10|159.25|156.75|159.17|156.67|159.26|156.76|159.17|156.67|10
1623560600000|2021-06-13 05:03:20|159.16|156.66|159.1|156.6|159.17|156.67|159.1|156.6|14
1623560610000|2021-06-13 05:03:30|159.12|156.62|159.01|156.51|159.13|156.63|159|156.5|12
1623560620000|2021-06-13 05:03:40|159|156.5|158.92|156.42|159|156.5|158.92|156.42|10
1623560630000|2021-06-13 05:03:50|158.93|156.43|158.87|156.37|158.93|156.43|158.87|156.37|15
1623560640000|2021-06-13 05:04:00|158.86|156.36|158.79|156.29|158.86|156.36|158.77|156.27|21
1623560650000|2021-06-13 05:04:10|158.8|156.3|158.83|156.33|158.86|156.36|158.75|156.25|22
1623560660000|2021-06-13 05:04:20|158.84|156.34|158.94|156.44|158.94|156.44|158.83|156.33|15
1623560670000|2021-06-13 05:04:30|158.96|156.46|158.93|156.43|158.96|156.46|158.92|156.42|14
1623560680000|2021-06-13 05:04:40|158.92|156.42|158.97|156.47|158.97|156.47|158.9|156.4|10
1623560690000|2021-06-13 05:04:50|158.98|156.48|159.04|156.54|159.05|156.55|158.98|156.48|7
1623560700000|2021-06-13 05:05:00|159.03|156.53|159.08|156.58|159.09|156.59|159.03|156.53|11
1623560710000|2021-06-13 05:05:10|159.07|156.57|159.03|156.53|159.07|156.57|159.02|156.52|21
1623560720000|2021-06-13 05:05:20|159.04|156.54|158.98|156.48|159.04|156.54|158.96|156.46|18
1623560730000|2021-06-13 05:05:30|158.99|156.49|158.96|156.46|158.99|156.49|158.96|156.46|12
1623560740000|2021-06-13 05:05:40|158.97|156.47|158.99|156.49|158.99|156.49|158.95|156.45|11
1623560750000|2021-06-13 05:05:50|158.98|156.48|159|156.5|159.01|156.51|158.98|156.48|12
1623560760000|2021-06-13 05:06:00|159.01|156.51|158.97|156.47|159.01|156.51|158.97|156.47|5
1623560770000|2021-06-13 05:06:10|158.96|156.46|158.92|156.42|158.96|156.46|158.92|156.42|10
1623560780000|2021-06-13 05:06:20|158.93|156.43|158.92|156.42|158.93|156.43|158.91|156.41|8
1623560790000|2021-06-13 05:06:30|158.91|156.41|158.84|156.34|158.91|156.41|158.84|156.34|11
1623560800000|2021-06-13 05:06:40|158.83|156.33|158.86|156.36|158.87|156.37|158.82|156.32|12
1623560810000|2021-06-13 05:06:50|158.87|156.37|158.85|156.35|158.87|156.37|158.85|156.35|11
1623560820000|2021-06-13 05:07:00|158.86|156.36|158.8|156.3|158.86|156.36|158.79|156.29|14
1623560830000|2021-06-13 05:07:10|158.79|156.29|158.71|156.21|158.79|156.29|158.67|156.17|10
1623560840000|2021-06-13 05:07:20|158.73|156.23|158.75|156.25|158.76|156.26|158.69|156.19|23
1623560850000|2021-06-13 05:07:30|158.76|156.26|158.71|156.21|158.76|156.26|158.71|156.21|21
1623560860000|2021-06-13 05:07:40|158.72|156.22|158.66|156.16|158.72|156.22|158.65|156.15|19
1623560870000|2021-06-13 05:07:50|158.65|156.15|158.62|156.12|158.68|156.18|158.62|156.12|16
1623560880000|2021-06-13 05:08:00|158.63|156.13|158.72|156.22|158.72|156.22|158.62|156.12|14
1623560890000|2021-06-13 05:08:10|158.71|156.21|158.74|156.24|158.75|156.25|158.69|156.19|16
1623560900000|2021-06-13 05:08:20|158.73|156.23|158.66|156.16|158.75|156.25|158.66|156.16|11
1623560910000|2021-06-13 05:08:30|158.65|156.15|158.66|156.16|158.68|156.18|158.64|156.14|10
1623560920000|2021-06-13 05:08:40|158.65|156.15|158.64|156.14|158.65|156.15|158.63|156.13|8
1623560930000|2021-06-13 05:08:50|158.63|156.13|158.63|156.13|158.64|156.14|158.63|156.13|5
1623560940000|2021-06-13 05:09:00|158.62|156.12|158.66|156.16|158.66|156.16|158.62|156.12|14
1623560950000|2021-06-13 05:09:10|158.65|156.15|158.65|156.15|158.68|156.18|158.65|156.15|6
1623560960000|2021-06-13 05:09:20|158.66|156.16|158.63|156.13|158.67|156.17|158.63|156.13|16
1623560970000|2021-06-13 05:09:30|158.64|156.14|158.64|156.14|158.65|156.15|158.6|156.1|15
1623560980000|2021-06-13 05:09:40|158.65|156.15|158.66|156.16|158.66|156.16|158.64|156.14|6
1623560990000|2021-06-13 05:09:50|158.67|156.17|158.74|156.24|158.74|156.24|158.67|156.17|12
1623561000000|2021-06-13 05:10:00|158.75|156.25|158.71|156.21|158.75|156.25|158.71|156.21|13
1623561010000|2021-06-13 05:10:10|158.7|156.2|158.41|155.91|158.7|156.2|158.41|155.91|26
1623561020000|2021-06-13 05:10:20|158.4|155.9|158.3|155.8|158.44|155.94|158.3|155.8|26
1623561030000|2021-06-13 05:10:30|158.29|155.79|158.34|155.84|158.34|155.84|158.21|155.71|24
1623561040000|2021-06-13 05:10:40|158.37|155.87|158.41|155.91|158.41|155.91|158.37|155.87|14
1623561050000|2021-06-13 05:10:50|158.43|155.93|158.48|155.98|158.5|156|158.42|155.92|24
1623561060000|2021-06-13 05:11:00|158.5|156|158.37|155.87|158.51|156.01|158.37|155.87|22
1623561070000|2021-06-13 05:11:10|158.36|155.86|158.27|155.77|158.36|155.86|158.25|155.75|17
1623561080000|2021-06-13 05:11:20|158.28|155.78|158.26|155.76|158.28|155.78|158.25|155.75|15
1623561090000|2021-06-13 05:11:30|158.24|155.74|158.26|155.76|158.26|155.76|158.2|155.7|22
1623561100000|2021-06-13 05:11:40|158.27|155.77|158.32|155.82|158.32|155.82|158.26|155.76|9
1623561110000|2021-06-13 05:11:50|158.33|155.83|158.45|155.95|158.45|155.95|158.31|155.81|17
1623561120000|2021-06-13 05:12:00|158.44|155.94|158.44|155.94|158.44|155.94|158.4|155.9|16
1623561130000|2021-06-13 05:12:10|158.45|155.95|158.5|156|158.51|156.01|158.43|155.93|16
1623561140000|2021-06-13 05:12:20|158.49|155.99|158.49|155.99|158.51|156.01|158.48|155.98|8
1623561150000|2021-06-13 05:12:30|158.51|156.01|158.52|156.02|158.52|156.02|158.48|155.98|12
1623561160000|2021-06-13 05:12:40|158.53|156.03|158.63|156.13|158.63|156.13|158.52|156.02|9
1623561170000|2021-06-13 05:12:50|158.64|156.14|158.67|156.17|158.68|156.18|158.64|156.14|15
1623561180000|2021-06-13 05:13:00|158.66|156.16|158.67|156.17|158.68|156.18|158.65|156.15|9
1623561190000|2021-06-13 05:13:10|158.68|156.18|158.65|156.15|158.68|156.18|158.63|156.13|12
1623561200000|2021-06-13 05:13:20|158.66|156.16|158.63|156.13|158.66|156.16|158.6|156.1|12
1623561210000|2021-06-13 05:13:30|158.64|156.14|158.75|156.25|158.75|156.25|158.63|156.13|16
1623561220000|2021-06-13 05:13:40|158.79|156.29|158.8|156.3|158.86|156.36|158.79|156.29|12
1623561230000|2021-06-13 05:13:50|158.81|156.31|158.81|156.31|158.87|156.37|158.8|156.3|15
1623561240000|2021-06-13 05:14:00|158.84|156.34|158.84|156.34|158.86|156.36|158.82|156.32|11
1623561250000|2021-06-13 05:14:10|158.83|156.33|158.73|156.23|158.83|156.33|158.73|156.23|17
1623561260000|2021-06-13 05:14:20|158.72|156.22|158.62|156.12|158.73|156.23|158.62|156.12|11
1623561270000|2021-06-13 05:14:30|158.61|156.11|158.63|156.13|158.64|156.14|158.57|156.07|17
1623561280000|2021-06-13 05:14:40|158.64|156.14|158.56|156.06|158.67|156.17|158.56|156.06|19
1623561290000|2021-06-13 05:14:50|158.57|156.07|158.55|156.05|158.58|156.08|158.55|156.05|9
1623561300000|2021-06-13 05:15:00|158.56|156.06|158.61|156.11|158.61|156.11|158.55|156.05|8
1623561310000|2021-06-13 05:15:10|158.63|156.13|158.58|156.08|158.64|156.14|158.58|156.08|17
1623561320000|2021-06-13 05:15:20|158.57|156.07|158.54|156.04|158.58|156.08|158.54|156.04|12
1623561330000|2021-06-13 05:15:30|158.55|156.05|158.52|156.02|158.55|156.05|158.52|156.02|16
1623561340000|2021-06-13 05:15:40|158.5|156|158.39|155.89|158.5|156|158.39|155.89|13
1623561350000|2021-06-13 05:15:50|158.4|155.9|158.27|155.77|158.4|155.9|158.19|155.69|20
1623561360000|2021-06-13 05:16:00|158.28|155.78|158.35|155.85|158.39|155.89|158.27|155.77|15
1623561370000|2021-06-13 05:16:10|158.34|155.84|158.27|155.77|158.34|155.84|158.26|155.76|20
1623561380000|2021-06-13 05:16:20|158.28|155.78|158.23|155.73|158.28|155.78|158.23|155.73|15
1623561390000|2021-06-13 05:16:30|158.22|155.72|158.18|155.68|158.22|155.72|158.18|155.68|7
1623561400000|2021-06-13 05:16:40|158.16|155.66|157.89|155.39|158.16|155.66|157.83|155.33|26
1623561410000|2021-06-13 05:16:50|157.88|155.38|157.93|155.43|157.97|155.47|157.87|155.37|22
1623561420000|2021-06-13 05:17:00|157.9|155.4|158.03|155.53|158.03|155.53|157.89|155.39|18
1623561430000|2021-06-13 05:17:10|158.07|155.57|158.1|155.6|158.1|155.6|158.07|155.57|13
1623561440000|2021-06-13 05:17:20|158.09|155.59|158.16|155.66|158.16|155.66|158.09|155.59|12
1623561450000|2021-06-13 05:17:30|158.15|155.65|158.17|155.67|158.18|155.68|158.02|155.52|28
1623561460000|2021-06-13 05:17:40|158.16|155.66|158.18|155.68|158.18|155.68|158.11|155.61|18
1623561470000|2021-06-13 05:17:50|158.21|155.71|158.28|155.78|158.32|155.82|158.21|155.71|22
1623561480000|2021-06-13 05:18:00|158.27|155.77|158.31|155.81|158.33|155.83|158.26|155.76|16
1623561490000|2021-06-13 05:18:10|158.3|155.8|158.22|155.72|158.3|155.8|158.22|155.72|13
1623561500000|2021-06-13 05:18:20|158.23|155.73|158.23|155.73|158.23|155.73|158.18|155.68|8
1623561510000|2021-06-13 05:18:30|158.24|155.74|158.23|155.73|158.26|155.76|158.22|155.72|14
1623561520000|2021-06-13 05:18:40|158.22|155.72|158.16|155.66|158.25|155.75|158.16|155.66|14
1623561530000|2021-06-13 05:18:50|158.15|155.65|158.15|155.65|158.15|155.65|158.14|155.64|3
1623561540000|2021-06-13 05:19:00|158.14|155.64|158.15|155.65|158.16|155.66|158.12|155.62|12
1623561550000|2021-06-13 05:19:10|158.14|155.64|158.21|155.71|158.21|155.71|158.14|155.64|9
1623561560000|2021-06-13 05:19:20|158.22|155.72|158.34|155.84|158.36|155.86|158.22|155.72|16
1623561570000|2021-06-13 05:19:30|158.35|155.85|158.35|155.85|158.43|155.93|158.34|155.84|18
1623561580000|2021-06-13 05:19:40|158.37|155.87|158.41|155.91|158.41|155.91|158.37|155.87|13
1623561590000|2021-06-13 05:19:50|158.4|155.9|158.42|155.92|158.43|155.93|158.39|155.89|13
1623561600000|2021-06-13 05:20:00|158.43|155.93|158.4|155.9|158.43|155.93|158.39|155.89|8
1623561610000|2021-06-13 05:20:10|158.41|155.91|158.56|156.06|158.56|156.06|158.41|155.91|19
1623561620000|2021-06-13 05:20:20|158.57|156.07|158.92|156.42|158.92|156.42|158.56|156.06|25
1623561630000|2021-06-13 05:20:30|158.91|156.41|159.19|156.69|159.19|156.69|158.9|156.4|21
1623561640000|2021-06-13 05:20:40|159.17|156.67|159.6|157.1|159.6|157.1|159.17|156.67|25
1623561650000|2021-06-13 05:20:50|159.62|157.12|159.45|156.95|159.64|157.14|159.36|156.86|25
1623561660000|2021-06-13 05:21:00|159.47|156.97|159.73|157.23|159.74|157.24|159.47|156.97|23
1623561670000|2021-06-13 05:21:10|159.76|157.26|159.79|157.29|159.81|157.31|159.74|157.24|18
1623561680000|2021-06-13 05:21:20|159.78|157.28|159.96|157.46|160|157.5|159.78|157.28|22
1623561690000|2021-06-13 05:21:30|159.95|157.45|159.86|157.36|159.96|157.46|159.86|157.36|17
1623561700000|2021-06-13 05:21:40|159.83|157.33|159.73|157.23|159.83|157.33|159.71|157.21|25
1623561710000|2021-06-13 05:21:50|159.72|157.22|159.7|157.2|159.72|157.22|159.68|157.18|19
1623561720000|2021-06-13 05:22:00|159.69|157.19|159.53|157.03|159.69|157.19|159.53|157.03|14
1623561730000|2021-06-13 05:22:10|159.52|157.02|159.52|157.02|159.56|157.06|159.51|157.01|15
1623561740000|2021-06-13 05:22:20|159.51|157.01|159.45|156.95|159.52|157.02|159.44|156.94|13
1623561750000|2021-06-13 05:22:30|159.46|156.96|159.5|157|159.5|157|159.45|156.95|14
1623561760000|2021-06-13 05:22:40|159.51|157.01|159.62|157.12|159.64|157.14|159.51|157.01|13
1623561770000|2021-06-13 05:22:50|159.63|157.13|159.61|157.11|159.63|157.13|159.6|157.1|18
1623561780000|2021-06-13 05:23:00|159.65|157.15|159.8|157.3|159.81|157.31|159.65|157.15|23
1623561790000|2021-06-13 05:23:10|159.81|157.31|159.91|157.41|159.91|157.41|159.81|157.31|21
1623561800000|2021-06-13 05:23:20|159.9|157.4|159.83|157.33|159.9|157.4|159.77|157.27|20
1623561810000|2021-06-13 05:23:30|159.82|157.32|159.88|157.38|159.89|157.39|159.81|157.31|18
1623561820000|2021-06-13 05:23:40|159.87|157.37|159.85|157.35|159.88|157.38|159.81|157.31|16
1623561830000|2021-06-13 05:23:50|159.84|157.34|159.79|157.29|159.86|157.36|159.78|157.28|16
1623561840000|2021-06-13 05:24:00|159.78|157.28|159.66|157.16|159.8|157.3|159.66|157.16|15
1623561850000|2021-06-13 05:24:10|159.67|157.17|159.66|157.16|159.67|157.17|159.66|157.16|6
1623561860000|2021-06-13 05:24:20|159.65|157.15|159.61|157.11|159.66|157.16|159.61|157.11|7
1623561870000|2021-06-13 05:24:30|159.6|157.1|159.61|157.11|159.62|157.12|159.58|157.08|15
1623561880000|2021-06-13 05:24:40|159.62|157.12|159.67|157.17|159.7|157.2|159.6|157.1|22
1623561890000|2021-06-13 05:24:50|159.66|157.16|159.66|157.16|159.67|157.17|159.66|157.16|3
1623561900000|2021-06-13 05:25:00|159.65|157.15|159.53|157.03|159.65|157.15|159.53|157.03|17
1623561910000|2021-06-13 05:25:10|159.52|157.02|159.52|157.02|159.54|157.04|159.5|157|16
1623561920000|2021-06-13 05:25:20|159.51|157.01|159.41|156.91|159.52|157.02|159.39|156.89|22
1623561930000|2021-06-13 05:25:30|159.4|156.9|159.29|156.79|159.4|156.9|159.29|156.79|17
1623561940000|2021-06-13 05:25:40|159.28|156.78|159.24|156.74|159.35|156.85|159.24|156.74|15
1623561950000|2021-06-13 05:25:50|159.23|156.73|159.15|156.65|159.23|156.73|159.14|156.64|8
1623561960000|2021-06-13 05:26:00|159.14|156.64|159.26|156.76|159.32|156.82|159.14|156.64|14
1623561970000|2021-06-13 05:26:10|159.27|156.77|159.13|156.63|159.29|156.79|159.13|156.63|18
1623561980000|2021-06-13 05:26:20|159.14|156.64|159.12|156.62|159.14|156.64|159.12|156.62|5
1623561990000|2021-06-13 05:26:30|159.08|156.58|158.95|156.45|159.08|156.58|158.94|156.44|12
1623562000000|2021-06-13 05:26:40|158.94|156.44|158.95|156.45|158.96|156.46|158.94|156.44|12
1623562010000|2021-06-13 05:26:50|158.94|156.44|158.93|156.43|158.95|156.45|158.93|156.43|8
1623562020000|2021-06-13 05:27:00|158.94|156.44|158.94|156.44|158.94|156.44|158.93|156.43|9
1623562030000|2021-06-13 05:27:10|158.95|156.45|158.95|156.45|158.96|156.46|158.95|156.45|7
1623562040000|2021-06-13 05:27:20|158.96|156.46|159.09|156.59|159.1|156.6|158.96|156.46|19
1623562050000|2021-06-13 05:27:30|159.08|156.58|159.09|156.59|159.09|156.59|159.06|156.56|9
1623562060000|2021-06-13 05:27:40|159.08|156.58|159.13|156.63|159.13|156.63|159.08|156.58|16
1623562070000|2021-06-13 05:27:50|159.14|156.64|159.15|156.65|159.18|156.68|159.13|156.63|16
1623562080000|2021-06-13 05:28:00|159.14|156.64|159.24|156.74|159.24|156.74|159.14|156.64|19
1623562090000|2021-06-13 05:28:10|159.25|156.75|159.34|156.84|159.35|156.85|159.25|156.75|20
1623562100000|2021-06-13 05:28:20|159.32|156.82|159.42|156.92|159.44|156.94|159.29|156.79|20
1623562110000|2021-06-13 05:28:30|159.41|156.91|159.52|157.02|159.52|157.02|159.37|156.87|22
1623562120000|2021-06-13 05:28:40|159.53|157.03|159.59|157.09|159.59|157.09|159.53|157.03|17
1623562130000|2021-06-13 05:28:50|159.6|157.1|159.63|157.13|159.64|157.14|159.6|157.1|10
1623562140000|2021-06-13 05:29:00|159.59|157.09|159.47|156.97|159.59|157.09|159.47|156.97|19
1623562150000|2021-06-13 05:29:10|159.46|156.96|159.36|156.86|159.46|156.96|159.36|156.86|19
1623562160000|2021-06-13 05:29:20|159.35|156.85|159.3|156.8|159.35|156.85|159.29|156.79|9
1623562170000|2021-06-13 05:29:30|159.29|156.79|159.28|156.78|159.31|156.81|159.28|156.78|9
1623562180000|2021-06-13 05:29:40|159.29|156.79|159.29|156.79|159.33|156.83|159.28|156.78|16
1623562190000|2021-06-13 05:29:50|159.3|156.8|159.32|156.82|159.34|156.84|159.29|156.79|18
1623562200000|2021-06-13 05:30:00|159.31|156.81|159.21|156.71|159.31|156.81|159.2|156.7|15
1623562210000|2021-06-13 05:30:10|159.22|156.72|159.09|156.59|159.22|156.72|159.09|156.59|15
1623562220000|2021-06-13 05:30:20|159.06|156.56|158.97|156.47|159.06|156.56|158.96|156.46|15
1623562230000|2021-06-13 05:30:30|158.98|156.48|158.94|156.44|158.98|156.48|158.93|156.43|13
1623562240000|2021-06-13 05:30:40|158.93|156.43|158.8|156.3|158.93|156.43|158.79|156.29|20
1623562250000|2021-06-13 05:30:50|158.81|156.31|158.79|156.29|158.85|156.35|158.79|156.29|20
1623562260000|2021-06-13 05:31:00|158.78|156.28|158.93|156.43|158.96|156.46|158.78|156.28|17
1623562270000|2021-06-13 05:31:10|158.94|156.44|159.04|156.54|159.05|156.55|158.94|156.44|12
1623562280000|2021-06-13 05:31:20|159.03|156.53|159.12|156.62|159.12|156.62|159.03|156.53|11
1623562290000|2021-06-13 05:31:30|159.11|156.61|159.22|156.72|159.22|156.72|159.11|156.61|8
1623562300000|2021-06-13 05:31:40|159.21|156.71|159.15|156.65|159.21|156.71|159.14|156.64|8
1623562310000|2021-06-13 05:31:50|159.16|156.66|159.26|156.76|159.27|156.77|159.16|156.66|14
1623562320000|2021-06-13 05:32:00|159.25|156.75|159.19|156.69|159.25|156.75|159.19|156.69|14
1623562330000|2021-06-13 05:32:10|159.18|156.68|159.15|156.65|159.19|156.69|159.15|156.65|12
1623562340000|2021-06-13 05:32:20|159.16|156.66|159.17|156.67|159.17|156.67|159.14|156.64|6
1623562350000|2021-06-13 05:32:30|159.18|156.68|159.23|156.73|159.23|156.73|159.17|156.67|12
1623562360000|2021-06-13 05:32:40|159.22|156.72|159.3|156.8|159.3|156.8|159.22|156.72|15
1623562370000|2021-06-13 05:32:50|159.29|156.79|159.42|156.92|159.42|156.92|159.29|156.79|16
1623562380000|2021-06-13 05:33:00|159.41|156.91|159.34|156.84|159.41|156.91|159.33|156.83|20
1623562390000|2021-06-13 05:33:10|159.33|156.83|159.26|156.76|159.34|156.84|159.26|156.76|16
1623562400000|2021-06-13 05:33:20|159.25|156.75|159.27|156.77|159.28|156.78|159.23|156.73|15
1623562410000|2021-06-13 05:33:30|159.26|156.76|159.23|156.73|159.27|156.77|159.21|156.71|17
1623562420000|2021-06-13 05:33:40|159.21|156.71|159.28|156.78|159.28|156.78|159.21|156.71|16
1623562430000|2021-06-13 05:33:50|159.29|156.79|159.37|156.87|159.38|156.88|159.29|156.79|17
1623562440000|2021-06-13 05:34:00|159.38|156.88|159.42|156.92|159.42|156.92|159.37|156.87|15
1623562450000|2021-06-13 05:34:10|159.46|156.96|159.48|156.98|159.56|157.06|159.46|156.96|20
1623562460000|2021-06-13 05:34:20|159.49|156.99|159.38|156.88|159.49|156.99|159.38|156.88|17
1623562470000|2021-06-13 05:34:30|159.39|156.89|159.38|156.88|159.39|156.89|159.37|156.87|8
1623562480000|2021-06-13 05:34:40|159.37|156.87|159.42|156.92|159.43|156.93|159.37|156.87|15
1623562490000|2021-06-13 05:34:50|159.41|156.91|159.4|156.9|159.42|156.92|159.37|156.87|18
1623562500000|2021-06-13 05:35:00|159.39|156.89|159.29|156.79|159.4|156.9|159.26|156.76|23
1623562510000|2021-06-13 05:35:10|159.28|156.78|159.17|156.67|159.29|156.79|159.17|156.67|17
1623562520000|2021-06-13 05:35:20|159.18|156.68|159.06|156.56|159.18|156.68|159.06|156.56|11
1623562530000|2021-06-13 05:35:30|159.07|156.57|159.13|156.63|159.13|156.63|159.07|156.57|9
1623562540000|2021-06-13 05:35:40|159.12|156.62|159.19|156.69|159.2|156.7|159.12|156.62|15
1623562550000|2021-06-13 05:35:50|159.18|156.68|159.27|156.77|159.27|156.77|159.17|156.67|11
1623562560000|2021-06-13 05:36:00|159.26|156.76|159.16|156.66|159.26|156.76|159.15|156.65|17
1623562570000|2021-06-13 05:36:10|159.15|156.65|159.13|156.63|159.15|156.65|159.11|156.61|20
1623562580000|2021-06-13 05:36:20|159.14|156.64|159.16|156.66|159.17|156.67|159.11|156.61|15
1623562590000|2021-06-13 05:36:30|159.17|156.67|159.11|156.61|159.17|156.67|159.11|156.61|11
1623562600000|2021-06-13 05:36:40|159.1|156.6|159.07|156.57|159.1|156.6|159.06|156.56|10
1623562610000|2021-06-13 05:36:50|159.06|156.56|159.06|156.56|159.09|156.59|159.06|156.56|9
1623562620000|2021-06-13 05:37:00|159.05|156.55|159.14|156.64|159.14|156.64|159.05|156.55|19
1623562630000|2021-06-13 05:37:10|159.13|156.63|159.19|156.69|159.19|156.69|159.12|156.62|22
1623562640000|2021-06-13 05:37:20|159.18|156.68|159.18|156.68|159.19|156.69|159.16|156.66|17
1623562650000|2021-06-13 05:37:30|159.17|156.67|159.23|156.73|159.23|156.73|159.17|156.67|7
1623562660000|2021-06-13 05:37:40|159.22|156.72|159.24|156.74|159.24|156.74|159.22|156.72|5
1623562670000|2021-06-13 05:37:50|159.25|156.75|159.25|156.75|159.25|156.75|159.24|156.74|9
1623562680000|2021-06-13 05:38:00|159.24|156.74|159.12|156.62|159.24|156.74|159.12|156.62|16
1623562690000|2021-06-13 05:38:10|159.11|156.61|159.11|156.61|159.12|156.62|159.1|156.6|7
1623562700000|2021-06-13 05:38:20|159.12|156.62|159.13|156.63|159.14|156.64|159.11|156.61|8
1623562710000|2021-06-13 05:38:30|159.14|156.64|159.16|156.66|159.16|156.66|159.14|156.64|15
1623562720000|2021-06-13 05:38:40|159.17|156.67|159.29|156.79|159.29|156.79|159.17|156.67|12
1623562730000|2021-06-13 05:38:50|159.3|156.8|159.31|156.81|159.33|156.83|159.3|156.8|9
1623562740000|2021-06-13 05:39:00|159.3|156.8|159.38|156.88|159.38|156.88|159.3|156.8|12
1623562750000|2021-06-13 05:39:10|159.37|156.87|159.48|156.98|159.48|156.98|159.37|156.87|19
1623562760000|2021-06-13 05:39:20|159.5|157|159.45|156.95|159.53|157.03|159.44|156.94|15
1623562770000|2021-06-13 05:39:30|159.44|156.94|159.36|156.86|159.44|156.94|159.33|156.83|18
1623562780000|2021-06-13 05:39:40|159.35|156.85|159.37|156.87|159.38|156.88|159.33|156.83|13
1623562790000|2021-06-13 05:39:50|159.38|156.88|159.33|156.83|159.38|156.88|159.33|156.83|9
1623562800000|2021-06-13 05:40:00|159.34|156.84|159.22|156.72|159.34|156.84|159.22|156.72|18
1623562810000|2021-06-13 05:40:10|159.21|156.71|159.23|156.73|159.23|156.73|159.21|156.71|9
1623562820000|2021-06-13 05:40:20|159.24|156.74|159.21|156.71|159.26|156.76|159.21|156.71|12
1623562830000|2021-06-13 05:40:30|159.22|156.72|159.19|156.69|159.22|156.72|159.19|156.69|11
1623562840000|2021-06-13 05:40:40|159.18|156.68|159.18|156.68|159.19|156.69|159.18|156.68|3
1623562850000|2021-06-13 05:40:50|159.16|156.66|159.15|156.65|159.16|156.66|159.14|156.64|10
1623562860000|2021-06-13 05:41:00|159.14|156.64|159.07|156.57|159.14|156.64|159.07|156.57|9
1623562870000|2021-06-13 05:41:10|159.08|156.58|158.99|156.49|159.08|156.58|158.99|156.49|14
1623562880000|2021-06-13 05:41:20|158.98|156.48|158.91|156.41|158.98|156.48|158.89|156.39|16
1623562890000|2021-06-13 05:41:30|158.94|156.44|158.88|156.38|158.98|156.48|158.88|156.38|16
1623562900000|2021-06-13 05:41:40|158.87|156.37|158.88|156.38|158.89|156.39|158.82|156.32|19
1623562910000|2021-06-13 05:41:50|158.87|156.37|158.94|156.44|158.94|156.44|158.86|156.36|12
1623562920000|2021-06-13 05:42:00|158.95|156.45|158.88|156.38|158.95|156.45|158.88|156.38|19
1623562930000|2021-06-13 05:42:10|158.87|156.37|158.83|156.33|158.87|156.37|158.79|156.29|15
1623562940000|2021-06-13 05:42:20|158.84|156.34|158.88|156.38|158.89|156.39|158.83|156.33|19
1623562950000|2021-06-13 05:42:30|158.87|156.37|158.9|156.4|158.92|156.42|158.87|156.37|14
1623562960000|2021-06-13 05:42:40|158.91|156.41|158.87|156.37|158.91|156.41|158.85|156.35|13
1623562970000|2021-06-13 05:42:50|158.89|156.39|158.83|156.33|158.91|156.41|158.82|156.32|20
1623562980000|2021-06-13 05:43:00|158.82|156.32|158.87|156.37|158.88|156.38|158.82|156.32|16
1623562990000|2021-06-13 05:43:10|158.85|156.35|158.9|156.4|158.92|156.42|158.85|156.35|20
1623563000000|2021-06-13 05:43:20|158.91|156.41|159.02|156.52|159.03|156.53|158.9|156.4|14
1623563010000|2021-06-13 05:43:30|159.03|156.53|159.02|156.52|159.05|156.55|159|156.5|19
1623563020000|2021-06-13 05:43:40|159.03|156.53|159.05|156.55|159.07|156.57|159.01|156.51|22
1623563030000|2021-06-13 05:43:50|159.06|156.56|159.12|156.62|159.12|156.62|159.05|156.55|15
1623563040000|2021-06-13 05:44:00|159.11|156.61|159.16|156.66|159.16|156.66|159.1|156.6|17
1623563050000|2021-06-13 05:44:10|159.15|156.65|159.15|156.65|159.16|156.66|159.14|156.64|11
1623563060000|2021-06-13 05:44:20|159.13|156.63|159.1|156.6|159.13|156.63|159.1|156.6|11
1623563070000|2021-06-13 05:44:30|159.09|156.59|159.09|156.59|159.1|156.6|159.08|156.58|11
1623563080000|2021-06-13 05:44:40|159.08|156.58|159.1|156.6|159.1|156.6|159.03|156.53|15
1623563090000|2021-06-13 05:44:50|159.11|156.61|159.15|156.65|159.15|156.65|159.11|156.61|10
1623563100000|2021-06-13 05:45:00|159.16|156.66|159.12|156.62|159.18|156.68|159.12|156.62|17
1623563110000|2021-06-13 05:45:10|159.11|156.61|158.98|156.48|159.11|156.61|158.98|156.48|12
1623563120000|2021-06-13 05:45:20|158.99|156.49|158.89|156.39|158.99|156.49|158.87|156.37|12
1623563130000|2021-06-13 05:45:30|158.88|156.38|158.76|156.26|158.88|156.38|158.75|156.25|20
1623563140000|2021-06-13 05:45:40|158.75|156.25|158.76|156.26|158.77|156.27|158.72|156.22|15
1623563150000|2021-06-13 05:45:50|158.77|156.27|158.83|156.33|158.85|156.35|158.77|156.27|21
1623563160000|2021-06-13 05:46:00|158.82|156.32|158.7|156.2|158.82|156.32|158.66|156.16|18
1623563170000|2021-06-13 05:46:10|158.69|156.19|158.66|156.16|158.7|156.2|158.64|156.14|14
1623563180000|2021-06-13 05:46:20|158.67|156.17|158.65|156.15|158.67|156.17|158.64|156.14|13
1623563190000|2021-06-13 05:46:30|158.66|156.16|158.66|156.16|158.66|156.16|158.64|156.14|5
1623563200000|2021-06-13 05:46:40|158.65|156.15|158.7|156.2|158.7|156.2|158.64|156.14|14
1623563210000|2021-06-13 05:46:50|158.71|156.21|158.74|156.24|158.74|156.24|158.71|156.21|10
1623563220000|2021-06-13 05:47:00|158.75|156.25|158.78|156.28|158.78|156.28|158.74|156.24|11
1623563230000|2021-06-13 05:47:10|158.79|156.29|158.88|156.38|158.88|156.38|158.79|156.29|11
1623563240000|2021-06-13 05:47:20|158.89|156.39|158.95|156.45|158.95|156.45|158.89|156.39|20
1623563250000|2021-06-13 05:47:30|158.94|156.44|158.99|156.49|158.99|156.49|158.94|156.44|8
1623563260000|2021-06-13 05:47:40|158.98|156.48|159|156.5|159|156.5|158.94|156.44|10
1623563270000|2021-06-13 05:47:50|158.99|156.49|159.06|156.56|159.07|156.57|158.99|156.49|17
1623563280000|2021-06-13 05:48:00|159.07|156.57|159.13|156.63|159.13|156.63|159.07|156.57|12
1623563290000|2021-06-13 05:48:10|159.14|156.64|159.15|156.65|159.16|156.66|159.14|156.64|14
1623563300000|2021-06-13 05:48:20|159.14|156.64|159.16|156.66|159.17|156.67|159.14|156.64|11
1623563310000|2021-06-13 05:48:30|159.15|156.65|159.16|156.66|159.17|156.67|159.15|156.65|8
1623563320000|2021-06-13 05:48:40|159.15|156.65|159.16|156.66|159.16|156.66|159.15|156.65|4
1623563330000|2021-06-13 05:48:50|159.14|156.64|159.09|156.59|159.15|156.65|159.08|156.58|21
1623563340000|2021-06-13 05:49:00|159.08|156.58|159|156.5|159.08|156.58|159|156.5|16
1623563350000|2021-06-13 05:49:10|158.99|156.49|158.94|156.44|159|156.5|158.93|156.43|11
1623563360000|2021-06-13 05:49:20|158.93|156.43|158.94|156.44|158.94|156.44|158.92|156.42|8
1623563370000|2021-06-13 05:49:30|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|12
1623563380000|2021-06-13 05:49:40|158.97|156.47|158.98|156.48|158.99|156.49|158.96|156.46|13
1623563390000|2021-06-13 05:49:50|158.99|156.49|159.09|156.59|159.1|156.6|158.98|156.48|14
1623563400000|2021-06-13 05:50:00|159.08|156.58|159.01|156.51|159.09|156.59|159.01|156.51|9
1623563410000|2021-06-13 05:50:10|159.02|156.52|158.98|156.48|159.02|156.52|158.98|156.48|9
1623563420000|2021-06-13 05:50:20|158.97|156.47|158.95|156.45|158.98|156.48|158.92|156.42|13
1623563430000|2021-06-13 05:50:30|158.96|156.46|158.92|156.42|158.96|156.46|158.92|156.42|13
1623563440000|2021-06-13 05:50:40|158.93|156.43|158.85|156.35|158.93|156.43|158.84|156.34|17
1623563450000|2021-06-13 05:50:50|158.86|156.36|158.77|156.27|158.86|156.36|158.77|156.27|15
1623563460000|2021-06-13 05:51:00|158.76|156.26|158.65|156.15|158.77|156.27|158.65|156.15|13
1623563470000|2021-06-13 05:51:10|158.66|156.16|158.65|156.15|158.66|156.16|158.65|156.15|4
1623563480000|2021-06-13 05:51:20|158.64|156.14|158.69|156.19|158.7|156.2|158.61|156.11|14
1623563490000|2021-06-13 05:51:30|158.7|156.2|158.72|156.22|158.73|156.23|158.68|156.18|13
1623563500000|2021-06-13 05:51:40|158.73|156.23|158.7|156.2|158.74|156.24|158.7|156.2|6
1623563510000|2021-06-13 05:51:50|158.71|156.21|158.77|156.27|158.78|156.28|158.71|156.21|9
1623563520000|2021-06-13 05:52:00|158.76|156.26|158.8|156.3|158.81|156.31|158.76|156.26|12
1623563530000|2021-06-13 05:52:10|158.79|156.29|158.79|156.29|158.8|156.3|158.79|156.29|5
1623563540000|2021-06-13 05:52:20|158.8|156.3|158.75|156.25|158.8|156.3|158.74|156.24|9
1623563550000|2021-06-13 05:52:30|158.76|156.26|158.7|156.2|158.76|156.26|158.69|156.19|10
1623563560000|2021-06-13 05:52:40|158.69|156.19|158.7|156.2|158.7|156.2|158.67|156.17|8
1623563570000|2021-06-13 05:52:50|158.71|156.21|158.79|156.29|158.79|156.29|158.71|156.21|11
1623563580000|2021-06-13 05:53:00|158.8|156.3|158.78|156.28|158.8|156.3|158.77|156.27|13
1623563590000|2021-06-13 05:53:10|158.79|156.29|158.93|156.43|158.98|156.48|158.79|156.29|20
1623563600000|2021-06-13 05:53:20|158.95|156.45|158.93|156.43|158.95|156.45|158.92|156.42|10
1623563610000|2021-06-13 05:53:30|158.92|156.42|158.93|156.43|158.96|156.46|158.92|156.42|14
1623563620000|2021-06-13 05:53:40|158.92|156.42|158.91|156.41|158.93|156.43|158.88|156.38|20
1623563630000|2021-06-13 05:53:50|158.9|156.4|158.87|156.37|158.92|156.42|158.87|156.37|12
1623563640000|2021-06-13 05:54:00|158.89|156.39|158.9|156.4|158.92|156.42|158.88|156.38|10
1623563650000|2021-06-13 05:54:10|158.91|156.41|158.87|156.37|158.92|156.42|158.87|156.37|14
1623563660000|2021-06-13 05:54:20|158.86|156.36|158.89|156.39|158.89|156.39|158.85|156.35|10
1623563670000|2021-06-13 05:54:30|158.88|156.38|158.86|156.36|158.89|156.39|158.86|156.36|11
1623563680000|2021-06-13 05:54:40|158.87|156.37|158.83|156.33|158.87|156.37|158.82|156.32|11
1623563690000|2021-06-13 05:54:50|158.82|156.32|158.89|156.39|158.9|156.4|158.82|156.32|11
1623563700000|2021-06-13 05:55:00|158.9|156.4|158.76|156.26|158.9|156.4|158.76|156.26|13
1623563710000|2021-06-13 05:55:10|158.77|156.27|158.78|156.28|158.79|156.29|158.76|156.26|12
1623563720000|2021-06-13 05:55:20|158.8|156.3|158.8|156.3|158.82|156.32|158.8|156.3|8
1623563730000|2021-06-13 05:55:30|158.81|156.31|158.83|156.33|158.85|156.35|158.8|156.3|12
1623563740000|2021-06-13 05:55:40|158.82|156.32|158.87|156.37|158.87|156.37|158.82|156.32|10
1623563750000|2021-06-13 05:55:50|158.86|156.36|158.82|156.32|158.86|156.36|158.82|156.32|11
1623563760000|2021-06-13 05:56:00|158.83|156.33|158.79|156.29|158.83|156.33|158.79|156.29|7
1623563770000|2021-06-13 05:56:10|158.78|156.28|158.8|156.3|158.8|156.3|158.78|156.28|9
1623563780000|2021-06-13 05:56:20|158.79|156.29|158.77|156.27|158.79|156.29|158.76|156.26|9
1623563790000|2021-06-13 05:56:30|158.78|156.28|158.86|156.36|158.87|156.37|158.77|156.27|11
1623563800000|2021-06-13 05:56:40|158.87|156.37|158.87|156.37|158.87|156.37|158.86|156.36|9
1623563810000|2021-06-13 05:56:50|158.86|156.36|158.87|156.37|158.87|156.37|158.86|156.36|8
1623563820000|2021-06-13 05:57:00|158.86|156.36|158.77|156.27|158.87|156.37|158.76|156.26|16
1623563830000|2021-06-13 05:57:10|158.76|156.26|158.75|156.25|158.78|156.28|158.74|156.24|13
1623563840000|2021-06-13 05:57:20|158.74|156.24|158.68|156.18|158.74|156.24|158.68|156.18|13
1623563850000|2021-06-13 05:57:30|158.67|156.17|158.75|156.25|158.76|156.26|158.67|156.17|17
1623563860000|2021-06-13 05:57:40|158.76|156.26|158.7|156.2|158.76|156.26|158.68|156.18|16
1623563870000|2021-06-13 05:57:50|158.68|156.18|158.74|156.24|158.77|156.27|158.67|156.17|16
1623563880000|2021-06-13 05:58:00|158.75|156.25|158.71|156.21|158.77|156.27|158.7|156.2|17
1623563890000|2021-06-13 05:58:10|158.7|156.2|158.64|156.14|158.7|156.2|158.64|156.14|14
1623563900000|2021-06-13 05:58:20|158.63|156.13|158.65|156.15|158.67|156.17|158.63|156.13|16
1623563910000|2021-06-13 05:58:30|158.66|156.16|158.7|156.2|158.72|156.22|158.64|156.14|18
1623563920000|2021-06-13 05:58:40|158.71|156.21|158.73|156.23|158.74|156.24|158.71|156.21|11
1623563930000|2021-06-13 05:58:50|158.74|156.24|158.79|156.29|158.79|156.29|158.74|156.24|14
1623563940000|2021-06-13 05:59:00|158.78|156.28|158.82|156.32|158.87|156.37|158.78|156.28|18
1623563950000|2021-06-13 05:59:10|158.83|156.33|158.71|156.21|158.83|156.33|158.7|156.2|18
1623563960000|2021-06-13 05:59:20|158.7|156.2|158.79|156.29|158.81|156.31|158.7|156.2|17
1623563970000|2021-06-13 05:59:30|158.78|156.28|158.79|156.29|158.8|156.3|158.78|156.28|6
1623563980000|2021-06-13 05:59:40|158.8|156.3|158.82|156.32|158.82|156.32|158.8|156.3|5
1623563990000|2021-06-13 05:59:50|158.83|156.33|158.85|156.35|158.86|156.36|158.82|156.32|12
1623564000000|2021-06-13 06:00:00|158.86|156.36|158.71|156.21|158.86|156.36|158.7|156.2|22
1623564010000|2021-06-13 06:00:10|158.72|156.22|158.66|156.16|158.72|156.22|158.66|156.16|9
1623564020000|2021-06-13 06:00:20|158.67|156.17|158.6|156.1|158.67|156.17|158.55|156.05|25
1623564030000|2021-06-13 06:00:30|158.59|156.09|158.5|156|158.6|156.1|158.5|156|19
1623564040000|2021-06-13 06:00:40|158.51|156.01|158.49|155.99|158.51|156.01|158.42|155.92|15
1623564050000|2021-06-13 06:00:50|158.5|156|158.45|155.95|158.5|156|158.45|155.95|17
1623564060000|2021-06-13 06:01:00|158.43|155.93|158.38|155.88|158.43|155.93|158.34|155.84|15
1623564070000|2021-06-13 06:01:10|158.39|155.89|158.48|155.98|158.5|156|158.39|155.89|14
1623564080000|2021-06-13 06:01:20|158.49|155.99|158.6|156.1|158.62|156.12|158.47|155.97|13
1623564090000|2021-06-13 06:01:30|158.59|156.09|158.65|156.15|158.65|156.15|158.59|156.09|10
1623564100000|2021-06-13 06:01:40|158.69|156.19|158.76|156.26|158.82|156.32|158.69|156.19|23
1623564110000|2021-06-13 06:01:50|158.77|156.27|158.83|156.33|158.87|156.37|158.77|156.27|12
1623564120000|2021-06-13 06:02:00|158.84|156.34|158.89|156.39|158.9|156.4|158.83|156.33|9
1623564130000|2021-06-13 06:02:10|158.91|156.41|158.96|156.46|158.97|156.47|158.91|156.41|14
1623564140000|2021-06-13 06:02:20|158.95|156.45|158.83|156.33|158.95|156.45|158.83|156.33|16
1623564150000|2021-06-13 06:02:30|158.82|156.32|158.79|156.29|158.82|156.32|158.78|156.28|7
1623564160000|2021-06-13 06:02:40|158.78|156.28|158.66|156.16|158.78|156.28|158.66|156.16|15
1623564170000|2021-06-13 06:02:50|158.67|156.17|158.75|156.25|158.75|156.25|158.67|156.17|16
1623564180000|2021-06-13 06:03:00|158.76|156.26|158.73|156.23|158.76|156.26|158.72|156.22|12
1623564190000|2021-06-13 06:03:10|158.72|156.22|158.67|156.17|158.73|156.23|158.65|156.15|10
1623564200000|2021-06-13 06:03:20|158.66|156.16|158.54|156.04|158.66|156.16|158.54|156.04|16
1623564210000|2021-06-13 06:03:30|158.55|156.05|158.59|156.09|158.6|156.1|158.55|156.05|10
1623564220000|2021-06-13 06:03:40|158.6|156.1|158.67|156.17|158.68|156.18|158.58|156.08|19
1623564230000|2021-06-13 06:03:50|158.68|156.18|158.68|156.18|158.69|156.19|158.65|156.15|14
1623564240000|2021-06-13 06:04:00|158.69|156.19|158.77|156.27|158.79|156.29|158.68|156.18|13
1623564250000|2021-06-13 06:04:10|158.76|156.26|158.81|156.31|158.83|156.33|158.75|156.25|19
1623564260000|2021-06-13 06:04:20|158.82|156.32|158.86|156.36|158.86|156.36|158.82|156.32|17
1623564270000|2021-06-13 06:04:30|158.85|156.35|158.87|156.37|158.88|156.38|158.85|156.35|9
1623564280000|2021-06-13 06:04:40|158.88|156.38|158.93|156.43|158.93|156.43|158.87|156.37|12
1623564290000|2021-06-13 06:04:50|158.91|156.41|158.87|156.37|158.93|156.43|158.87|156.37|20
1623564300000|2021-06-13 06:05:00|158.86|156.36|158.83|156.33|158.89|156.39|158.82|156.32|13
1623564310000|2021-06-13 06:05:10|158.82|156.32|158.82|156.32|158.82|156.32|158.81|156.31|7
1623564320000|2021-06-13 06:05:20|158.81|156.31|158.7|156.2|158.82|156.32|158.7|156.2|18
1623564330000|2021-06-13 06:05:30|158.69|156.19|158.67|156.17|158.69|156.19|158.64|156.14|12
1623564340000|2021-06-13 06:05:40|158.68|156.18|158.66|156.16|158.69|156.19|158.66|156.16|12
1623564350000|2021-06-13 06:05:50|158.67|156.17|158.67|156.17|158.68|156.18|158.65|156.15|11
1623564360000|2021-06-13 06:06:00|158.66|156.16|158.55|156.05|158.67|156.17|158.55|156.05|14
1623564370000|2021-06-13 06:06:10|158.56|156.06|158.47|155.97|158.56|156.06|158.46|155.96|16
1623564380000|2021-06-13 06:06:20|158.48|155.98|158.41|155.91|158.48|155.98|158.38|155.88|19
1623564390000|2021-06-13 06:06:30|158.38|155.88|158.39|155.89|158.42|155.92|158.38|155.88|21
1623564400000|2021-06-13 06:06:40|158.36|155.86|158.47|155.97|158.48|155.98|158.36|155.86|15
1623564410000|2021-06-13 06:06:50|158.48|155.98|158.47|155.97|158.48|155.98|158.47|155.97|2
1623564420000|2021-06-13 06:07:00|158.46|155.96|158.49|155.99|158.56|156.06|158.45|155.95|21
1623564430000|2021-06-13 06:07:10|158.48|155.98|158.54|156.04|158.55|156.05|158.48|155.98|17
1623564440000|2021-06-13 06:07:20|158.56|156.06|158.59|156.09|158.6|156.1|158.56|156.06|17
1623564450000|2021-06-13 06:07:30|158.58|156.08|158.58|156.08|158.58|156.08|158.56|156.06|7
1623564460000|2021-06-13 06:07:40|158.59|156.09|158.56|156.06|158.6|156.1|158.56|156.06|9
1623564470000|2021-06-13 06:07:50|158.55|156.05|158.64|156.14|158.64|156.14|158.55|156.05|13
1623564480000|2021-06-13 06:08:00|158.63|156.13|158.62|156.12|158.63|156.13|158.6|156.1|12
1623564490000|2021-06-13 06:08:10|158.61|156.11|158.61|156.11|158.65|156.15|158.6|156.1|16
1623564500000|2021-06-13 06:08:20|158.6|156.1|158.67|156.17|158.68|156.18|158.59|156.09|20
1623564510000|2021-06-13 06:08:30|158.66|156.16|158.7|156.2|158.7|156.2|158.65|156.15|15
1623564520000|2021-06-13 06:08:40|158.71|156.21|158.81|156.31|158.82|156.32|158.7|156.2|19
1623564530000|2021-06-13 06:08:50|158.8|156.3|158.83|156.33|158.84|156.34|158.8|156.3|12
1623564540000|2021-06-13 06:09:00|158.84|156.34|158.78|156.28|158.84|156.34|158.78|156.28|19
1623564550000|2021-06-13 06:09:10|158.79|156.29|158.82|156.32|158.82|156.32|158.79|156.29|7
1623564560000|2021-06-13 06:09:20|158.81|156.31|158.89|156.39|158.89|156.39|158.8|156.3|11
1623564570000|2021-06-13 06:09:30|158.9|156.4|158.95|156.45|158.95|156.45|158.9|156.4|11
1623564580000|2021-06-13 06:09:40|158.96|156.46|159.01|156.51|159.06|156.56|158.96|156.46|19
1623564590000|2021-06-13 06:09:50|159.02|156.52|158.99|156.49|159.02|156.52|158.97|156.47|16
1623564600000|2021-06-13 06:10:00|159|156.5|158.95|156.45|159.01|156.51|158.95|156.45|14
1623564610000|2021-06-13 06:10:10|158.93|156.43|158.97|156.47|158.97|156.47|158.92|156.42|7
1623564620000|2021-06-13 06:10:20|158.98|156.48|159.02|156.52|159.03|156.53|158.97|156.47|15
1623564630000|2021-06-13 06:10:30|159.03|156.53|159.19|156.69|159.19|156.69|159.03|156.53|20
1623564640000|2021-06-13 06:10:40|159.18|156.68|159.25|156.75|159.26|156.76|159.18|156.68|13
1623564650000|2021-06-13 06:10:50|159.24|156.74|159.25|156.75|159.25|156.75|159.21|156.71|9
1623564660000|2021-06-13 06:11:00|159.26|156.76|159.14|156.64|159.26|156.76|159.14|156.64|17
1623564670000|2021-06-13 06:11:10|159.15|156.65|159.1|156.6|159.16|156.66|159.09|156.59|10
1623564680000|2021-06-13 06:11:20|159.09|156.59|159.05|156.55|159.1|156.6|159.05|156.55|13
1623564690000|2021-06-13 06:11:30|159.06|156.56|159.05|156.55|159.06|156.56|159.05|156.55|6
1623564700000|2021-06-13 06:11:40|159.06|156.56|159.12|156.62|159.13|156.63|159.06|156.56|13
1623564710000|2021-06-13 06:11:50|159.13|156.63|159.03|156.53|159.13|156.63|158.99|156.49|14
1623564720000|2021-06-13 06:12:00|159.02|156.52|159.03|156.53|159.07|156.57|158.99|156.49|15
1623564730000|2021-06-13 06:12:10|159.04|156.54|159.16|156.66|159.16|156.66|159.04|156.54|15
1623564740000|2021-06-13 06:12:20|159.17|156.67|159.24|156.74|159.24|156.74|159.14|156.64|14
1623564750000|2021-06-13 06:12:30|159.25|156.75|159.28|156.78|159.3|156.8|159.25|156.75|13
1623564760000|2021-06-13 06:12:40|159.27|156.77|159.19|156.69|159.29|156.79|159.19|156.69|16
1623564770000|2021-06-13 06:12:50|159.2|156.7|159.14|156.64|159.2|156.7|159.14|156.64|9
1623564780000|2021-06-13 06:13:00|159.15|156.65|159.2|156.7|159.21|156.71|159.14|156.64|16
1623564790000|2021-06-13 06:13:10|159.21|156.71|159.24|156.74|159.25|156.75|159.19|156.69|17
1623564800000|2021-06-13 06:13:20|159.25|156.75|159.32|156.82|159.32|156.82|159.25|156.75|18
1623564810000|2021-06-13 06:13:30|159.33|156.83|159.33|156.83|159.35|156.85|159.33|156.83|9
1623564820000|2021-06-13 06:13:40|159.32|156.82|159.34|156.84|159.34|156.84|159.31|156.81|10
1623564830000|2021-06-13 06:13:50|159.33|156.83|159.38|156.88|159.38|156.88|159.32|156.82|14
1623564840000|2021-06-13 06:14:00|159.36|156.86|159.48|156.98|159.48|156.98|159.34|156.84|17
1623564850000|2021-06-13 06:14:10|159.47|156.97|159.45|156.95|159.48|156.98|159.45|156.95|14
1623564860000|2021-06-13 06:14:20|159.46|156.96|159.44|156.94|159.46|156.96|159.44|156.94|3
1623564870000|2021-06-13 06:14:30|159.43|156.93|159.41|156.91|159.47|156.97|159.41|156.91|15
1623564880000|2021-06-13 06:14:40|159.4|156.9|159.39|156.89|159.4|156.9|159.37|156.87|12
1623564890000|2021-06-13 06:14:50|159.38|156.88|159.44|156.94|159.44|156.94|159.36|156.86|15
1623564900000|2021-06-13 06:15:00|159.43|156.93|159.29|156.79|159.44|156.94|159.29|156.79|18
1623564910000|2021-06-13 06:15:10|159.28|156.78|159.14|156.64|159.28|156.78|159.14|156.64|11
1623564920000|2021-06-13 06:15:20|159.13|156.63|159.19|156.69|159.19|156.69|159.12|156.62|17
1623564930000|2021-06-13 06:15:30|159.18|156.68|159.1|156.6|159.2|156.7|159.1|156.6|12
1623564940000|2021-06-13 06:15:40|159.08|156.58|159.03|156.53|159.09|156.59|159.02|156.52|13
1623564950000|2021-06-13 06:15:50|159.04|156.54|159.01|156.51|159.04|156.54|158.99|156.49|12
1623564960000|2021-06-13 06:16:00|159.02|156.52|159.09|156.59|159.1|156.6|159.02|156.52|15
1623564970000|2021-06-13 06:16:10|159.08|156.58|159.05|156.55|159.09|156.59|159.05|156.55|9
1623564980000|2021-06-13 06:16:20|159.04|156.54|158.99|156.49|159.04|156.54|158.99|156.49|15
1623564990000|2021-06-13 06:16:30|158.98|156.48|158.92|156.42|158.99|156.49|158.92|156.42|14
1623565000000|2021-06-13 06:16:40|158.93|156.43|158.9|156.4|158.93|156.43|158.89|156.39|8
1623565010000|2021-06-13 06:16:50|158.89|156.39|158.89|156.39|158.9|156.4|158.89|156.39|7
1623565020000|2021-06-13 06:17:00|158.87|156.37|158.99|156.49|158.99|156.49|158.87|156.37|11
1623565030000|2021-06-13 06:17:10|158.98|156.48|159|156.5|159.04|156.54|158.98|156.48|18
1623565040000|2021-06-13 06:17:20|159.01|156.51|158.99|156.49|159.01|156.51|158.98|156.48|9
1623565050000|2021-06-13 06:17:30|159|156.5|158.98|156.48|159|156.5|158.98|156.48|7
1623565060000|2021-06-13 06:17:40|158.97|156.47|158.83|156.33|158.97|156.47|158.82|156.32|12
1623565070000|2021-06-13 06:17:50|158.81|156.31|158.76|156.26|158.81|156.31|158.76|156.26|6
1623565080000|2021-06-13 06:18:00|158.73|156.23|158.61|156.11|158.73|156.23|158.61|156.11|14
1623565090000|2021-06-13 06:18:10|158.62|156.12|158.66|156.16|158.66|156.16|158.61|156.11|10
1623565100000|2021-06-13 06:18:20|158.69|156.19|158.72|156.22|158.77|156.27|158.69|156.19|15
1623565110000|2021-06-13 06:18:30|158.73|156.23|158.69|156.19|158.74|156.24|158.64|156.14|14
1623565120000|2021-06-13 06:18:40|158.68|156.18|158.67|156.17|158.68|156.18|158.66|156.16|6
1623565130000|2021-06-13 06:18:50|158.66|156.16|158.67|156.17|158.67|156.17|158.66|156.16|6
1623565140000|2021-06-13 06:19:00|158.68|156.18|158.82|156.32|158.82|156.32|158.68|156.18|23
1623565150000|2021-06-13 06:19:10|158.8|156.3|158.81|156.31|158.82|156.32|158.8|156.3|8
1623565160000|2021-06-13 06:19:20|158.82|156.32|158.91|156.41|158.92|156.42|158.82|156.32|17
1623565170000|2021-06-13 06:19:30|158.9|156.4|158.87|156.37|158.9|156.4|158.87|156.37|9
1623565180000|2021-06-13 06:19:40|158.9|156.4|158.89|156.39|158.9|156.4|158.87|156.37|6
1623565190000|2021-06-13 06:19:50|158.88|156.38|159.01|156.51|159.01|156.51|158.87|156.37|11
1623565200000|2021-06-13 06:20:00|159.02|156.52|158.99|156.49|159.02|156.52|158.98|156.48|10
1623565210000|2021-06-13 06:20:10|159|156.5|159.12|156.62|159.12|156.62|158.94|156.44|20
1623565220000|2021-06-13 06:20:20|159.13|156.63|159.07|156.57|159.13|156.63|159.03|156.53|22
1623565230000|2021-06-13 06:20:30|159.06|156.56|159.07|156.57|159.09|156.59|159.05|156.55|16
1623565240000|2021-06-13 06:20:40|159.05|156.55|159.04|156.54|159.05|156.55|159.03|156.53|8
1623565250000|2021-06-13 06:20:50|159.05|156.55|159.06|156.56|159.06|156.56|159.02|156.52|12
1623565260000|2021-06-13 06:21:00|159.05|156.55|159.03|156.53|159.09|156.59|159.03|156.53|17
1623565270000|2021-06-13 06:21:10|159.02|156.52|158.92|156.42|159.02|156.52|158.92|156.42|15
1623565280000|2021-06-13 06:21:20|158.93|156.43|158.91|156.41|158.94|156.44|158.91|156.41|9
1623565290000|2021-06-13 06:21:30|158.9|156.4|158.86|156.36|158.9|156.4|158.85|156.35|13
1623565300000|2021-06-13 06:21:40|158.85|156.35|158.88|156.38|158.89|156.39|158.84|156.34|10
1623565310000|2021-06-13 06:21:50|158.87|156.37|158.87|156.37|158.89|156.39|158.86|156.36|7
1623565320000|2021-06-13 06:22:00|158.88|156.38|158.89|156.39|158.9|156.4|158.88|156.38|8
1623565330000|2021-06-13 06:22:10|158.88|156.38|158.97|156.47|158.97|156.47|158.88|156.38|9
1623565340000|2021-06-13 06:22:20|158.96|156.46|158.96|156.46|158.97|156.47|158.95|156.45|13
1623565350000|2021-06-13 06:22:30|158.95|156.45|158.95|156.45|158.95|156.45|158.95|156.45|1
1623565360000|2021-06-13 06:22:40|158.96|156.46|158.96|156.46|158.96|156.46|158.96|156.46|1
1623565370000|2021-06-13 06:22:50|158.97|156.47|159|156.5|159|156.5|158.97|156.47|8
1623565380000|2021-06-13 06:23:00|158.99|156.49|159.02|156.52|159.03|156.53|158.93|156.43|15
1623565390000|2021-06-13 06:23:10|159.03|156.53|159.12|156.62|159.14|156.64|159.02|156.52|16
1623565400000|2021-06-13 06:23:20|159.14|156.64|159.13|156.63|159.16|156.66|159.12|156.62|20
1623565410000|2021-06-13 06:23:30|159.12|156.62|159.09|156.59|159.16|156.66|159.09|156.59|17
1623565420000|2021-06-13 06:23:40|159.1|156.6|159.15|156.65|159.17|156.67|159.1|156.6|15
1623565430000|2021-06-13 06:23:50|159.14|156.64|159.11|156.61|159.15|156.65|159.07|156.57|12
1623565440000|2021-06-13 06:24:00|159.1|156.6|159.16|156.66|159.16|156.66|159.1|156.6|7
1623565450000|2021-06-13 06:24:10|159.15|156.65|159.22|156.72|159.22|156.72|159.15|156.65|16
1623565460000|2021-06-13 06:24:20|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|12
1623565470000|2021-06-13 06:24:30|159.21|156.71|159.21|156.71|159.21|156.71|159.2|156.7|11
1623565480000|2021-06-13 06:24:40|159.22|156.72|159.24|156.74|159.27|156.77|159.22|156.72|15
1623565490000|2021-06-13 06:24:50|159.23|156.73|159.16|156.66|159.23|156.73|159.16|156.66|14
1623565500000|2021-06-13 06:25:00|159.17|156.67|159.15|156.65|159.17|156.67|159.14|156.64|8
1623565510000|2021-06-13 06:25:10|159.14|156.64|159.1|156.6|159.15|156.65|159.1|156.6|15
1623565520000|2021-06-13 06:25:20|159.11|156.61|159.06|156.56|159.12|156.62|159.06|156.56|10
1623565530000|2021-06-13 06:25:30|159.07|156.57|159.06|156.56|159.07|156.57|159.05|156.55|12
1623565540000|2021-06-13 06:25:40|159.07|156.57|159.1|156.6|159.1|156.6|159.07|156.57|9
1623565550000|2021-06-13 06:25:50|159.11|156.61|159.09|156.59|159.11|156.61|159.09|156.59|5
1623565560000|2021-06-13 06:26:00|159.08|156.58|158.99|156.49|159.09|156.59|158.98|156.48|15
1623565570000|2021-06-13 06:26:10|158.98|156.48|158.97|156.47|158.99|156.49|158.93|156.43|20
1623565580000|2021-06-13 06:26:20|158.96|156.46|158.94|156.44|158.98|156.48|158.94|156.44|9
1623565590000|2021-06-13 06:26:30|158.93|156.43|158.94|156.44|158.95|156.45|158.92|156.42|9
1623565600000|2021-06-13 06:26:40|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|7
1623565610000|2021-06-13 06:26:50|158.95|156.45|158.91|156.41|158.95|156.45|158.87|156.37|14
1623565620000|2021-06-13 06:27:00|158.92|156.42|158.93|156.43|158.94|156.44|158.92|156.42|14
1623565630000|2021-06-13 06:27:10|158.94|156.44|158.91|156.41|158.95|156.45|158.9|156.4|9
1623565640000|2021-06-13 06:27:20|158.92|156.42|158.94|156.44|158.97|156.47|158.92|156.42|10
1623565650000|2021-06-13 06:27:30|158.93|156.43|158.95|156.45|158.96|156.46|158.93|156.43|7
1623565660000|2021-06-13 06:27:40|158.96|156.46|158.95|156.45|158.96|156.46|158.94|156.44|4
1623565670000|2021-06-13 06:27:50|158.94|156.44|159.11|156.61|159.11|156.61|158.94|156.44|18
1623565680000|2021-06-13 06:28:00|159.12|156.62|159.1|156.6|159.13|156.63|159.09|156.59|17
1623565690000|2021-06-13 06:28:10|159.11|156.61|159.11|156.61|159.14|156.64|159.1|156.6|12
1623565700000|2021-06-13 06:28:20|159.12|156.62|159.12|156.62|159.12|156.62|159.1|156.6|7
1623565710000|2021-06-13 06:28:30|159.11|156.61|159.16|156.66|159.17|156.67|159.11|156.61|13
1623565720000|2021-06-13 06:28:40|159.17|156.67|159.18|156.68|159.2|156.7|159.16|156.66|18
1623565730000|2021-06-13 06:28:50|159.17|156.67|159.15|156.65|159.18|156.68|159.13|156.63|18
1623565740000|2021-06-13 06:29:00|159.14|156.64|159.19|156.69|159.2|156.7|159.14|156.64|16
1623565750000|2021-06-13 06:29:10|159.17|156.67|159.18|156.68|159.18|156.68|159.16|156.66|14
1623565760000|2021-06-13 06:29:20|159.17|156.67|159.16|156.66|159.19|156.69|159.09|156.59|19
1623565770000|2021-06-13 06:29:30|159.17|156.67|159.12|156.62|159.17|156.67|159.12|156.62|15
1623565780000|2021-06-13 06:29:40|159.13|156.63|159.11|156.61|159.14|156.64|159.11|156.61|15
1623565790000|2021-06-13 06:29:50|159.12|156.62|159.1|156.6|159.12|156.62|159.1|156.6|7
1623565800000|2021-06-13 06:30:00|159.11|156.61|159.22|156.72|159.22|156.72|159.11|156.61|11
1623565810000|2021-06-13 06:30:10|159.21|156.71|159.22|156.72|159.22|156.72|159.2|156.7|9
1623565820000|2021-06-13 06:30:20|159.21|156.71|159.22|156.72|159.25|156.75|159.21|156.71|11
1623565830000|2021-06-13 06:30:30|159.23|156.73|159.26|156.76|159.26|156.76|159.23|156.73|5
1623565840000|2021-06-13 06:30:40|159.25|156.75|159.28|156.78|159.28|156.78|159.25|156.75|3
1623565850000|2021-06-13 06:30:50|159.27|156.77|159.26|156.76|159.27|156.77|159.26|156.76|2
1623565860000|2021-06-13 06:31:00|159.27|156.77|159.21|156.71|159.27|156.77|159.2|156.7|9
1623565870000|2021-06-13 06:31:10|159.2|156.7|159.22|156.72|159.22|156.72|159.2|156.7|5
1623565880000|2021-06-13 06:31:20|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|6
1623565890000|2021-06-13 06:31:30|159.19|156.69|159.17|156.67|159.19|156.69|159.14|156.64|11
1623565900000|2021-06-13 06:31:40|159.16|156.66|159.17|156.67|159.17|156.67|159.16|156.66|6
1623565910000|2021-06-13 06:31:50|159.16|156.66|159.12|156.62|159.16|156.66|159.11|156.61|11
1623565920000|2021-06-13 06:32:00|159.13|156.63|159.1|156.6|159.13|156.63|159.1|156.6|4
1623565930000|2021-06-13 06:32:10|159.11|156.61|159.11|156.61|159.12|156.62|159.11|156.61|5
1623565940000|2021-06-13 06:32:20|159.09|156.59|159.11|156.61|159.12|156.62|159.09|156.59|7
1623565950000|2021-06-13 06:32:30|159.12|156.62|159.17|156.67|159.17|156.67|159.12|156.62|11
1623565960000|2021-06-13 06:32:40|159.18|156.68|159.18|156.68|159.18|156.68|159.16|156.66|4
1623565970000|2021-06-13 06:32:50|159.17|156.67|159.18|156.68|159.18|156.68|159.17|156.67|2
1623565980000|2021-06-13 06:33:00|159.19|156.69|159.31|156.81|159.31|156.81|159.19|156.69|13
1623565990000|2021-06-13 06:33:10|159.3|156.8|159.33|156.83|159.33|156.83|159.26|156.76|10
1623566000000|2021-06-13 06:33:20|159.34|156.84|159.37|156.87|159.38|156.88|159.33|156.83|10
1623566010000|2021-06-13 06:33:30|159.38|156.88|159.35|156.85|159.38|156.88|159.34|156.84|7
1623566020000|2021-06-13 06:33:40|159.36|156.86|159.33|156.83|159.37|156.87|159.33|156.83|9
1623566030000|2021-06-13 06:33:50|159.34|156.84|159.34|156.84|159.35|156.85|159.33|156.83|5
1623566040000|2021-06-13 06:34:00|159.33|156.83|159.44|156.94|159.44|156.94|159.33|156.83|14
1623566050000|2021-06-13 06:34:10|159.43|156.93|159.44|156.94|159.46|156.96|159.42|156.92|8
1623566060000|2021-06-13 06:34:20|159.45|156.95|159.46|156.96|159.46|156.96|159.43|156.93|11
1623566070000|2021-06-13 06:34:30|159.45|156.95|159.5|157|159.5|157|159.43|156.93|10
1623566080000|2021-06-13 06:34:40|159.51|157.01|159.57|157.07|159.57|157.07|159.51|157.01|6
1623566090000|2021-06-13 06:34:50|159.56|157.06|159.55|157.05|159.57|157.07|159.53|157.03|10
1623566100000|2021-06-13 06:35:00|159.54|157.04|159.47|156.97|159.54|157.04|159.46|156.96|7
1623566110000|2021-06-13 06:35:10|159.46|156.96|159.46|156.96|159.46|156.96|159.43|156.93|7
1623566120000|2021-06-13 06:35:20|159.44|156.94|159.42|156.92|159.45|156.95|159.41|156.91|9
1623566130000|2021-06-13 06:35:30|159.43|156.93|159.44|156.94|159.44|156.94|159.42|156.92|6
1623566140000|2021-06-13 06:35:40|159.43|156.93|159.43|156.93|159.44|156.94|159.42|156.92|7
1623566150000|2021-06-13 06:35:50|159.44|156.94|159.43|156.93|159.44|156.94|159.43|156.93|4
1623566160000|2021-06-13 06:36:00|159.44|156.94|159.37|156.87|159.44|156.94|159.35|156.85|10
1623566170000|2021-06-13 06:36:10|159.36|156.86|159.35|156.85|159.36|156.86|159.35|156.85|2
1623566180000|2021-06-13 06:36:20|159.36|156.86|159.41|156.91|159.42|156.92|159.36|156.86|11
1623566190000|2021-06-13 06:36:30|159.42|156.92|159.39|156.89|159.43|156.93|159.35|156.85|16
1623566200000|2021-06-13 06:36:40|159.38|156.88|159.36|156.86|159.4|156.9|159.36|156.86|6
1623566210000|2021-06-13 06:36:50|159.35|156.85|159.32|156.82|159.35|156.85|159.32|156.82|8
1623566220000|2021-06-13 06:37:00|159.33|156.83|159.31|156.81|159.33|156.83|159.28|156.78|13
1623566230000|2021-06-13 06:37:10|159.32|156.82|159.28|156.78|159.32|156.82|159.28|156.78|4
1623566240000|2021-06-13 06:37:20|159.27|156.77|159.25|156.75|159.27|156.77|159.24|156.74|13
1623566250000|2021-06-13 06:37:30|159.24|156.74|159.23|156.73|159.24|156.74|159.23|156.73|4
1623566260000|2021-06-13 06:37:40|159.22|156.72|159.14|156.64|159.23|156.73|159.13|156.63|11
1623566270000|2021-06-13 06:37:50|159.16|156.66|159.12|156.62|159.16|156.66|159.12|156.62|7
1623566280000|2021-06-13 06:38:00|159.13|156.63|159.15|156.65|159.15|156.65|159.11|156.61|6
1623566290000|2021-06-13 06:38:10|159.16|156.66|159.26|156.76|159.26|156.76|159.16|156.66|20
1623566300000|2021-06-13 06:38:20|159.27|156.77|159.21|156.71|159.27|156.77|159.21|156.71|7
1623566310000|2021-06-13 06:38:30|159.2|156.7|159.2|156.7|159.22|156.72|159.19|156.69|11
1623566320000|2021-06-13 06:38:40|159.21|156.71|159.22|156.72|159.25|156.75|159.21|156.71|9
1623566330000|2021-06-13 06:38:50|159.21|156.71|159.21|156.71|159.21|156.71|159.2|156.7|7
1623566340000|2021-06-13 06:39:00|159.22|156.72|159.32|156.82|159.33|156.83|159.22|156.72|9
1623566350000|2021-06-13 06:39:10|159.33|156.83|159.31|156.81|159.33|156.83|159.31|156.81|4
1623566360000|2021-06-13 06:39:20|159.32|156.82|159.32|156.82|159.32|156.82|159.3|156.8|5
1623566370000|2021-06-13 06:39:30|159.33|156.83|159.28|156.78|159.33|156.83|159.28|156.78|4
1623566380000|2021-06-13 06:39:40|159.27|156.77|159.33|156.83|159.33|156.83|159.25|156.75|15
1623566390000|2021-06-13 06:39:50|159.32|156.82|159.3|156.8|159.33|156.83|159.3|156.8|4
1623566400000|2021-06-13 06:40:00|159.31|156.81|159.31|156.81|159.32|156.82|159.29|156.79|9
1623566410000|2021-06-13 06:40:10|159.3|156.8|159.31|156.81|159.31|156.81|159.29|156.79|8
1623566420000|2021-06-13 06:40:20|159.3|156.8|159.31|156.81|159.36|156.86|159.3|156.8|12
1623566430000|2021-06-13 06:40:30|159.3|156.8|159.38|156.88|159.39|156.89|159.3|156.8|11
1623566440000|2021-06-13 06:40:40|159.37|156.87|159.33|156.83|159.37|156.87|159.33|156.83|5
1623566450000|2021-06-13 06:40:50|159.34|156.84|159.35|156.85|159.35|156.85|159.34|156.84|2
1623566460000|2021-06-13 06:41:00|159.34|156.84|159.31|156.81|159.34|156.84|159.29|156.79|12
1623566470000|2021-06-13 06:41:10|159.3|156.8|159.29|156.79|159.31|156.81|159.29|156.79|6
1623566480000|2021-06-13 06:41:20|159.3|156.8|159.3|156.8|159.3|156.8|159.3|156.8|1
1623566490000|2021-06-13 06:41:30|159.31|156.81|159.31|156.81|159.32|156.82|159.3|156.8|9
1623566500000|2021-06-13 06:41:40|159.32|156.82|159.31|156.81|159.32|156.82|159.3|156.8|4
1623566510000|2021-06-13 06:41:50|159.32|156.82|159.31|156.81|159.34|156.84|159.3|156.8|10
1623566520000|2021-06-13 06:42:00|159.32|156.82|159.33|156.83|159.35|156.85|159.31|156.81|11
1623566530000|2021-06-13 06:42:10|159.34|156.84|159.31|156.81|159.34|156.84|159.31|156.81|9
1623566540000|2021-06-13 06:42:20|159.28|156.78|159.32|156.82|159.35|156.85|159.28|156.78|9
1623566550000|2021-06-13 06:42:30|159.31|156.81|159.31|156.81|159.32|156.82|159.31|156.81|3
1623566560000|2021-06-13 06:42:40|159.32|156.82|159.31|156.81|159.33|156.83|159.31|156.81|7
1623566570000|2021-06-13 06:42:50|159.3|156.8|159.29|156.79|159.33|156.83|159.28|156.78|12
1623566580000|2021-06-13 06:43:00|159.3|156.8|159.3|156.8|159.32|156.82|159.3|156.8|15
1623566590000|2021-06-13 06:43:10|159.31|156.81|159.32|156.82|159.32|156.82|159.3|156.8|10
1623566600000|2021-06-13 06:43:20|159.31|156.81|159.31|156.81|159.31|156.81|159.3|156.8|7
1623566610000|2021-06-13 06:43:30|159.3|156.8|159.3|156.8|159.31|156.81|159.3|156.8|5
1623566620000|2021-06-13 06:43:40|159.31|156.81|159.25|156.75|159.31|156.81|159.25|156.75|8
1623566630000|2021-06-13 06:43:50|159.26|156.76|159.28|156.78|159.29|156.79|159.25|156.75|14
1623566640000|2021-06-13 06:44:00|159.27|156.77|159.3|156.8|159.31|156.81|159.27|156.77|8
1623566650000|2021-06-13 06:44:10|159.29|156.79|159.29|156.79|159.3|156.8|159.29|156.79|7
1623566660000|2021-06-13 06:44:20|159.28|156.78|159.3|156.8|159.3|156.8|159.28|156.78|14
1623566670000|2021-06-13 06:44:30|159.31|156.81|159.31|156.81|159.32|156.82|159.28|156.78|12
1623566680000|2021-06-13 06:44:40|159.32|156.82|159.31|156.81|159.32|156.82|159.31|156.81|2
1623566690000|2021-06-13 06:44:50|159.32|156.82|159.42|156.92|159.42|156.92|159.32|156.82|10
1623566700000|2021-06-13 06:45:00|159.41|156.91|159.37|156.87|159.41|156.91|159.32|156.82|14
1623566710000|2021-06-13 06:45:10|159.36|156.86|159.25|156.75|159.36|156.86|159.24|156.74|18
1623566720000|2021-06-13 06:45:20|159.26|156.76|159.69|157.19|159.69|157.19|159.26|156.76|26
1623566730000|2021-06-13 06:45:30|159.71|157.21|159.66|157.16|159.71|157.21|159.53|157.03|19
1623566740000|2021-06-13 06:45:40|159.7|157.2|159.78|157.28|159.78|157.28|159.7|157.2|22
1623566750000|2021-06-13 06:45:50|159.79|157.29|159.85|157.35|159.85|157.35|159.72|157.22|18
1623566760000|2021-06-13 06:46:00|159.88|157.38|159.78|157.28|159.88|157.38|159.78|157.28|9
1623566770000|2021-06-13 06:46:10|159.77|157.27|159.75|157.25|159.78|157.28|159.69|157.19|27
1623566780000|2021-06-13 06:46:20|159.74|157.24|159.82|157.32|159.85|157.35|159.73|157.23|24
1623566790000|2021-06-13 06:46:30|159.8|157.3|159.86|157.36|159.89|157.39|159.8|157.3|13
1623566800000|2021-06-13 06:46:40|159.85|157.35|159.8|157.3|159.86|157.36|159.8|157.3|13
1623566810000|2021-06-13 06:46:50|159.83|157.33|159.77|157.27|159.87|157.37|159.75|157.25|16
1623566820000|2021-06-13 06:47:00|159.78|157.28|159.76|157.26|159.82|157.32|159.76|157.26|17
1623566830000|2021-06-13 06:47:10|159.77|157.27|159.77|157.27|159.77|157.27|159.75|157.25|16
1623566840000|2021-06-13 06:47:20|159.8|157.3|159.82|157.32|159.82|157.32|159.79|157.29|9
1623566850000|2021-06-13 06:47:30|159.83|157.33|159.85|157.35|159.86|157.36|159.82|157.32|18
1623566860000|2021-06-13 06:47:40|159.84|157.34|159.81|157.31|159.84|157.34|159.8|157.3|16
1623566870000|2021-06-13 06:47:50|159.82|157.32|159.85|157.35|159.88|157.38|159.82|157.32|13
1623566880000|2021-06-13 06:48:00|159.86|157.36|159.93|157.43|159.95|157.45|159.85|157.35|15
1623566890000|2021-06-13 06:48:10|159.94|157.44|159.87|157.37|159.94|157.44|159.85|157.35|26
1623566900000|2021-06-13 06:48:20|159.86|157.36|159.87|157.37|159.87|157.37|159.83|157.33|16
1623566910000|2021-06-13 06:48:30|159.88|157.38|159.86|157.36|159.88|157.38|159.86|157.36|17
1623566920000|2021-06-13 06:48:40|159.87|157.37|159.89|157.39|159.89|157.39|159.86|157.36|17
1623566930000|2021-06-13 06:48:50|159.88|157.38|159.88|157.38|159.89|157.39|159.87|157.37|19
1623566940000|2021-06-13 06:49:00|159.87|157.37|159.82|157.32|159.87|157.37|159.8|157.3|12
1623566950000|2021-06-13 06:49:10|159.81|157.31|159.81|157.31|159.82|157.32|159.8|157.3|5
1623566960000|2021-06-13 06:49:20|159.82|157.32|159.83|157.33|159.83|157.33|159.8|157.3|14
1623566970000|2021-06-13 06:49:30|159.84|157.34|159.93|157.43|159.96|157.46|159.84|157.34|9
1623566980000|2021-06-13 06:49:40|159.92|157.42|159.95|157.45|159.96|157.46|159.89|157.39|19
1623566990000|2021-06-13 06:49:50|159.94|157.44|159.94|157.44|159.95|157.45|159.93|157.43|5
1623567000000|2021-06-13 06:50:00|159.95|157.45|159.99|157.49|160.02|157.52|159.95|157.45|15
1623567010000|2021-06-13 06:50:10|159.98|157.48|159.86|157.36|159.98|157.48|159.86|157.36|24
1623567020000|2021-06-13 06:50:20|159.85|157.35|159.86|157.36|159.87|157.37|159.84|157.34|10
1623567030000|2021-06-13 06:50:30|159.85|157.35|159.83|157.33|159.86|157.36|159.83|157.33|8
1623567040000|2021-06-13 06:50:40|159.82|157.32|159.79|157.29|159.82|157.32|159.79|157.29|8
1623567050000|2021-06-13 06:50:50|159.8|157.3|159.78|157.28|159.82|157.32|159.78|157.28|15
1623567060000|2021-06-13 06:51:00|159.77|157.27|159.75|157.25|159.77|157.27|159.7|157.2|13
1623567070000|2021-06-13 06:51:10|159.77|157.27|159.82|157.32|159.84|157.34|159.76|157.26|21
1623567080000|2021-06-13 06:51:20|159.83|157.33|159.81|157.31|159.83|157.33|159.81|157.31|15
1623567090000|2021-06-13 06:51:30|159.8|157.3|159.78|157.28|159.8|157.3|159.77|157.27|10
1623567100000|2021-06-13 06:51:40|159.77|157.27|159.77|157.27|159.8|157.3|159.77|157.27|16
1623567110000|2021-06-13 06:51:50|159.78|157.28|159.77|157.27|159.78|157.28|159.76|157.26|8
1623567120000|2021-06-13 06:52:00|159.76|157.26|159.74|157.24|159.76|157.26|159.74|157.24|7
1623567130000|2021-06-13 06:52:10|159.75|157.25|159.74|157.24|159.76|157.26|159.73|157.23|15
1623567140000|2021-06-13 06:52:20|159.75|157.25|159.74|157.24|159.75|157.25|159.74|157.24|2
1623567150000|2021-06-13 06:52:30|159.75|157.25|159.72|157.22|159.75|157.25|159.7|157.2|14
1623567160000|2021-06-13 06:52:40|159.73|157.23|159.75|157.25|159.76|157.26|159.72|157.22|7
1623567170000|2021-06-13 06:52:50|159.74|157.24|159.77|157.27|159.78|157.28|159.74|157.24|14
1623567180000|2021-06-13 06:53:00|159.78|157.28|159.77|157.27|159.79|157.29|159.77|157.27|6
1623567190000|2021-06-13 06:53:10|159.76|157.26|159.69|157.19|159.77|157.27|159.66|157.16|18
1623567200000|2021-06-13 06:53:20|159.72|157.22|159.77|157.27|159.78|157.28|159.72|157.22|11
1623567210000|2021-06-13 06:53:30|159.76|157.26|159.76|157.26|159.77|157.27|159.76|157.26|7
1623567220000|2021-06-13 06:53:40|159.77|157.27|159.78|157.28|159.78|157.28|159.76|157.26|8
1623567230000|2021-06-13 06:53:50|159.77|157.27|159.81|157.31|159.81|157.31|159.77|157.27|7
1623567240000|2021-06-13 06:54:00|159.79|157.29|159.95|157.45|159.95|157.45|159.78|157.28|12
1623567250000|2021-06-13 06:54:10|159.96|157.46|159.96|157.46|159.98|157.48|159.95|157.45|16
1623567260000|2021-06-13 06:54:20|159.97|157.47|160.04|157.54|160.04|157.54|159.95|157.45|16
1623567270000|2021-06-13 06:54:30|160.05|157.55|159.98|157.48|160.05|157.55|159.98|157.48|10
1623567280000|2021-06-13 06:54:40|159.97|157.47|159.95|157.45|159.97|157.47|159.95|157.45|15
1623567290000|2021-06-13 06:54:50|159.96|157.46|159.97|157.47|159.97|157.47|159.95|157.45|10
1623567300000|2021-06-13 06:55:00|159.98|157.48|160.04|157.54|160.07|157.57|159.98|157.48|13
1623567310000|2021-06-13 06:55:10|160.03|157.53|160|157.5|160.03|157.53|159.98|157.48|16
1623567320000|2021-06-13 06:55:20|160.02|157.52|159.98|157.48|160.03|157.53|159.97|157.47|18
1623567330000|2021-06-13 06:55:30|159.97|157.47|159.92|157.42|159.97|157.47|159.91|157.41|11
1623567340000|2021-06-13 06:55:40|159.94|157.44|159.92|157.42|159.95|157.45|159.91|157.41|13
1623567350000|2021-06-13 06:55:50|159.93|157.43|159.94|157.44|159.95|157.45|159.93|157.43|12
1623567360000|2021-06-13 06:56:00|159.93|157.43|159.9|157.4|159.93|157.43|159.84|157.34|15
1623567370000|2021-06-13 06:56:10|159.93|157.43|159.98|157.48|160.02|157.52|159.93|157.43|20
1623567380000|2021-06-13 06:56:20|159.97|157.47|159.96|157.46|159.98|157.48|159.95|157.45|14
1623567390000|2021-06-13 06:56:30|159.95|157.45|159.97|157.47|159.98|157.48|159.95|157.45|14
1623567400000|2021-06-13 06:56:40|159.96|157.46|160|157.5|160.05|157.55|159.96|157.46|19
1623567410000|2021-06-13 06:56:50|160.01|157.51|160.03|157.53|160.03|157.53|160.01|157.51|10
1623567420000|2021-06-13 06:57:00|160.04|157.54|160.1|157.6|160.12|157.62|160.03|157.53|11
1623567430000|2021-06-13 06:57:10|160.12|157.62|160.36|157.86|160.36|157.86|160.12|157.62|26
1623567440000|2021-06-13 06:57:20|160.34|157.84|160.28|157.78|160.34|157.84|160.24|157.74|16
1623567450000|2021-06-13 06:57:30|160.29|157.79|160.25|157.75|160.3|157.8|160.22|157.72|17
1623567460000|2021-06-13 06:57:40|160.27|157.77|160.21|157.71|160.29|157.79|160.21|157.71|19
1623567470000|2021-06-13 06:57:50|160.22|157.72|160.22|157.72|160.24|157.74|160.21|157.71|13
1623567480000|2021-06-13 06:58:00|160.23|157.73|160.28|157.78|160.28|157.78|160.23|157.73|6
1623567490000|2021-06-13 06:58:10|160.27|157.77|160.26|157.76|160.28|157.78|160.26|157.76|14
1623567500000|2021-06-13 06:58:20|160.27|157.77|160.34|157.84|160.36|157.86|160.27|157.77|14
1623567510000|2021-06-13 06:58:30|160.35|157.85|160.55|158.05|160.55|158.05|160.33|157.83|25
1623567520000|2021-06-13 06:58:40|160.59|158.09|160.65|158.15|160.68|158.18|160.59|158.09|21
1623567530000|2021-06-13 06:58:50|160.64|158.14|160.56|158.06|160.66|158.16|160.56|158.06|12
1623567540000|2021-06-13 06:59:00|160.55|158.05|160.47|157.97|160.55|158.05|160.47|157.97|17
1623567550000|2021-06-13 06:59:10|160.48|157.98|160.51|158.01|160.55|158.05|160.48|157.98|21
1623567560000|2021-06-13 06:59:20|160.5|158|160.54|158.04|160.55|158.05|160.47|157.97|18
1623567570000|2021-06-13 06:59:30|160.53|158.03|160.5|158|160.59|158.09|160.5|158|23
1623567580000|2021-06-13 06:59:40|160.49|157.99|160.48|157.98|160.51|158.01|160.46|157.96|21
1623567590000|2021-06-13 06:59:50|160.47|157.97|160.53|158.03|160.54|158.04|160.46|157.96|16
1623567600000|2021-06-13 07:00:00|160.5|158|160.51|158.01|160.54|158.04|160.43|157.93|21
1623567610000|2021-06-13 07:00:10|160.47|157.97|160.39|157.89|160.47|157.97|160.37|157.87|19
1623567620000|2021-06-13 07:00:20|160.4|157.9|160.37|157.87|160.41|157.91|160.33|157.83|22
1623567630000|2021-06-13 07:00:30|160.38|157.88|160.37|157.87|160.38|157.88|160.34|157.84|17
1623567640000|2021-06-13 07:00:40|160.38|157.88|160.23|157.73|160.38|157.88|160.23|157.73|20
1623567650000|2021-06-13 07:00:50|160.21|157.71|160.21|157.71|160.23|157.73|160.2|157.7|10
1623567660000|2021-06-13 07:01:00|160.22|157.72|160.2|157.7|160.22|157.72|160.18|157.68|15
1623567670000|2021-06-13 07:01:10|160.19|157.69|160.22|157.72|160.23|157.73|160.18|157.68|16
1623567680000|2021-06-13 07:01:20|160.23|157.73|160.16|157.66|160.23|157.73|160.14|157.64|10
1623567690000|2021-06-13 07:01:30|160.15|157.65|160.14|157.64|160.15|157.65|160.13|157.63|13
1623567700000|2021-06-13 07:01:40|160.13|157.63|160.06|157.56|160.14|157.64|160.06|157.56|18
1623567710000|2021-06-13 07:01:50|160.04|157.54|160.09|157.59|160.09|157.59|160.02|157.52|20
1623567720000|2021-06-13 07:02:00|160.08|157.58|160.05|157.55|160.09|157.59|160.03|157.53|17
1623567730000|2021-06-13 07:02:10|160.06|157.56|160.15|157.65|160.15|157.65|160.05|157.55|16
1623567740000|2021-06-13 07:02:20|160.14|157.64|160.15|157.65|160.16|157.66|160.13|157.63|12
1623567750000|2021-06-13 07:02:30|160.16|157.66|160.17|157.67|160.19|157.69|160.15|157.65|19
1623567760000|2021-06-13 07:02:40|160.18|157.68|160.11|157.61|160.23|157.73|160.11|157.61|28
1623567770000|2021-06-13 07:02:50|160.08|157.58|160.07|157.57|160.11|157.61|160.06|157.56|21
1623567780000|2021-06-13 07:03:00|160.06|157.56|160.08|157.58|160.08|157.58|160.04|157.54|14
1623567790000|2021-06-13 07:03:10|160.09|157.59|160.08|157.58|160.11|157.61|160.07|157.57|16
1623567800000|2021-06-13 07:03:20|160.07|157.57|160.05|157.55|160.08|157.58|160.05|157.55|16
1623567810000|2021-06-13 07:03:30|160.06|157.56|160.05|157.55|160.06|157.56|160.03|157.53|19
1623567820000|2021-06-13 07:03:40|160.06|157.56|160.01|157.51|160.06|157.56|160|157.5|18
1623567830000|2021-06-13 07:03:50|160|157.5|160.02|157.52|160.02|157.52|160|157.5|7
1623567840000|2021-06-13 07:04:00|160.01|157.51|160.13|157.63|160.13|157.63|160.01|157.51|13
1623567850000|2021-06-13 07:04:10|160.12|157.62|160.19|157.69|160.2|157.7|160.11|157.61|16
1623567860000|2021-06-13 07:04:20|160.18|157.68|160.17|157.67|160.19|157.69|160.17|157.67|4
1623567870000|2021-06-13 07:04:30|160.16|157.66|160.21|157.71|160.23|157.73|160.16|157.66|7
1623567880000|2021-06-13 07:04:40|160.22|157.72|160.22|157.72|160.22|157.72|160.2|157.7|11
1623567890000|2021-06-13 07:04:50|160.21|157.71|160.19|157.69|160.23|157.73|160.19|157.69|16
1623567900000|2021-06-13 07:05:00|160.2|157.7|160.21|157.71|160.21|157.71|160.16|157.66|18
1623567910000|2021-06-13 07:05:10|160.24|157.74|160.27|157.77|160.27|157.77|160.23|157.73|6
1623567920000|2021-06-13 07:05:20|160.29|157.79|160.28|157.78|160.3|157.8|160.24|157.74|14
1623567930000|2021-06-13 07:05:30|160.29|157.79|160.28|157.78|160.29|157.79|160.27|157.77|10
1623567940000|2021-06-13 07:05:40|160.29|157.79|160.22|157.72|160.29|157.79|160.22|157.72|10
1623567950000|2021-06-13 07:05:50|160.23|157.73|160.18|157.68|160.23|157.73|160.17|157.67|13
1623567960000|2021-06-13 07:06:00|160.19|157.69|160.15|157.65|160.19|157.69|160.15|157.65|13
1623567970000|2021-06-13 07:06:10|160.14|157.64|160.1|157.6|160.15|157.65|160.1|157.6|13
1623567980000|2021-06-13 07:06:20|160.11|157.61|160.02|157.52|160.11|157.61|160|157.5|19
1623567990000|2021-06-13 07:06:30|160.01|157.51|160|157.5|160.02|157.52|159.99|157.49|10
1623568000000|2021-06-13 07:06:40|159.99|157.49|160.01|157.51|160.02|157.52|159.99|157.49|13
1623568010000|2021-06-13 07:06:50|160.02|157.52|159.98|157.48|160.02|157.52|159.98|157.48|15
1623568020000|2021-06-13 07:07:00|159.97|157.47|160.01|157.51|160.01|157.51|159.97|157.47|12
1623568030000|2021-06-13 07:07:10|160|157.5|160.01|157.51|160.01|157.51|160|157.5|2
1623568040000|2021-06-13 07:07:20|160|157.5|160.02|157.52|160.02|157.52|159.98|157.48|17
1623568050000|2021-06-13 07:07:30|160.01|157.51|160|157.5|160.03|157.53|160|157.5|5
1623568060000|2021-06-13 07:07:40|160.02|157.52|160.04|157.54|160.04|157.54|160.01|157.51|10
1623568070000|2021-06-13 07:07:50|160.03|157.53|160.01|157.51|160.04|157.54|160|157.5|11
1623568080000|2021-06-13 07:08:00|160.03|157.53|159.98|157.48|160.03|157.53|159.97|157.47|11
1623568090000|2021-06-13 07:08:10|159.97|157.47|159.98|157.48|159.99|157.49|159.97|157.47|10
1623568100000|2021-06-13 07:08:20|159.97|157.47|159.97|157.47|159.98|157.48|159.96|157.46|9
1623568110000|2021-06-13 07:08:30|159.96|157.46|159.97|157.47|159.97|157.47|159.95|157.45|12
1623568120000|2021-06-13 07:08:40|159.94|157.44|159.95|157.45|159.98|157.48|159.94|157.44|10
1623568130000|2021-06-13 07:08:50|159.96|157.46|159.9|157.4|159.96|157.46|159.89|157.39|10
1623568140000|2021-06-13 07:09:00|159.89|157.39|159.91|157.41|159.92|157.42|159.89|157.39|7
1623568150000|2021-06-13 07:09:10|159.92|157.42|159.92|157.42|159.92|157.42|159.91|157.41|7
1623568160000|2021-06-13 07:09:20|159.94|157.44|159.91|157.41|159.95|157.45|159.9|157.4|19
1623568170000|2021-06-13 07:09:30|159.9|157.4|159.88|157.38|159.91|157.41|159.88|157.38|10
1623568180000|2021-06-13 07:09:40|159.89|157.39|159.88|157.38|159.91|157.41|159.88|157.38|7
1623568190000|2021-06-13 07:09:50|159.89|157.39|159.89|157.39|159.91|157.41|159.89|157.39|7
1623568200000|2021-06-13 07:10:00|159.9|157.4|159.88|157.38|159.9|157.4|159.87|157.37|7
1623568210000|2021-06-13 07:10:10|159.87|157.37|159.82|157.32|159.88|157.38|159.81|157.31|11
1623568220000|2021-06-13 07:10:20|159.81|157.31|159.82|157.32|159.86|157.36|159.81|157.31|14
1623568230000|2021-06-13 07:10:30|159.8|157.3|159.81|157.31|159.82|157.32|159.8|157.3|14
1623568240000|2021-06-13 07:10:40|159.82|157.32|159.79|157.29|159.82|157.32|159.76|157.26|13
1623568250000|2021-06-13 07:10:50|159.78|157.28|159.84|157.34|159.84|157.34|159.78|157.28|14
1623568260000|2021-06-13 07:11:00|159.82|157.32|159.91|157.41|159.91|157.41|159.82|157.32|15
1623568270000|2021-06-13 07:11:10|159.9|157.4|160.09|157.59|160.11|157.61|159.89|157.39|14
1623568280000|2021-06-13 07:11:20|160.1|157.6|160.23|157.73|160.24|157.74|160.1|157.6|17
1623568290000|2021-06-13 07:11:30|160.22|157.72|160.17|157.67|160.22|157.72|160.17|157.67|16
1623568300000|2021-06-13 07:11:40|160.18|157.68|160.2|157.7|160.24|157.74|160.17|157.67|17
1623568310000|2021-06-13 07:11:50|160.19|157.69|160.17|157.67|160.23|157.73|160.17|157.67|19
1623568320000|2021-06-13 07:12:00|160.16|157.66|160.21|157.71|160.22|157.72|160.16|157.66|18
1623568330000|2021-06-13 07:12:10|160.22|157.72|160.22|157.72|160.23|157.73|160.21|157.71|11
1623568340000|2021-06-13 07:12:20|160.23|157.73|160.23|157.73|160.24|157.74|160.22|157.72|5
1623568350000|2021-06-13 07:12:30|160.24|157.74|160.23|157.73|160.24|157.74|160.23|157.73|8
1623568360000|2021-06-13 07:12:40|160.24|157.74|160.25|157.75|160.26|157.76|160.23|157.73|16
1623568370000|2021-06-13 07:12:50|160.26|157.76|160.26|157.76|160.26|157.76|160.25|157.75|3
1623568380000|2021-06-13 07:13:00|160.25|157.75|160.2|157.7|160.25|157.75|160.2|157.7|13
1623568390000|2021-06-13 07:13:10|160.19|157.69|160.16|157.66|160.19|157.69|160.16|157.66|10
1623568400000|2021-06-13 07:13:20|160.15|157.65|160.13|157.63|160.15|157.65|160.13|157.63|11
1623568410000|2021-06-13 07:13:30|160.14|157.64|160.02|157.52|160.14|157.64|160.01|157.51|18
1623568420000|2021-06-13 07:13:40|160.01|157.51|160.01|157.51|160.02|157.52|159.99|157.49|13
1623568430000|2021-06-13 07:13:50|160|157.5|160.02|157.52|160.02|157.52|159.95|157.45|18
1623568440000|2021-06-13 07:14:00|160.06|157.56|160.17|157.67|160.19|157.69|160.06|157.56|17
1623568450000|2021-06-13 07:14:10|160.15|157.65|160.14|157.64|160.15|157.65|160.13|157.63|6
1623568460000|2021-06-13 07:14:20|160.13|157.63|160.24|157.74|160.25|157.75|160.12|157.62|19
1623568470000|2021-06-13 07:14:30|160.23|157.73|160.48|157.98|160.49|157.99|160.23|157.73|18
1623568480000|2021-06-13 07:14:40|160.49|157.99|160.49|157.99|160.51|158.01|160.47|157.97|14
1623568490000|2021-06-13 07:14:50|160.45|157.95|160.41|157.91|160.45|157.95|160.41|157.91|12
1623568500000|2021-06-13 07:15:00|160.43|157.93|160.49|157.99|160.52|158.02|160.43|157.93|23
1623568510000|2021-06-13 07:15:10|160.5|158|160.43|157.93|160.5|158|160.43|157.93|16
1623568520000|2021-06-13 07:15:20|160.42|157.92|160.64|158.14|160.68|158.18|160.42|157.92|25
1623568530000|2021-06-13 07:15:30|160.65|158.15|160.66|158.16|160.7|158.2|160.61|158.11|20
1623568540000|2021-06-13 07:15:40|160.65|158.15|160.58|158.08|160.66|158.16|160.57|158.07|23
1623568550000|2021-06-13 07:15:50|160.59|158.09|160.55|158.05|160.59|158.09|160.43|157.93|26
1623568560000|2021-06-13 07:16:00|160.56|158.06|160.59|158.09|160.59|158.09|160.55|158.05|12
1623568570000|2021-06-13 07:16:10|160.61|158.11|160.62|158.12|160.64|158.14|160.6|158.1|14
1623568580000|2021-06-13 07:16:20|160.61|158.11|160.54|158.04|160.62|158.12|160.54|158.04|21
1623568590000|2021-06-13 07:16:30|160.53|158.03|160.45|157.95|160.53|158.03|160.44|157.94|14
1623568600000|2021-06-13 07:16:40|160.48|157.98|160.58|158.08|160.59|158.09|160.48|157.98|23
1623568610000|2021-06-13 07:16:50|160.56|158.06|160.56|158.06|160.58|158.08|160.54|158.04|22
1623568620000|2021-06-13 07:17:00|160.55|158.05|160.49|157.99|160.56|158.06|160.49|157.99|10
1623568630000|2021-06-13 07:17:10|160.48|157.98|160.46|157.96|160.48|157.98|160.45|157.95|13
1623568640000|2021-06-13 07:17:20|160.47|157.97|160.49|157.99|160.51|158.01|160.45|157.95|13
1623568650000|2021-06-13 07:17:30|160.48|157.98|160.41|157.91|160.49|157.99|160.41|157.91|15
1623568660000|2021-06-13 07:17:40|160.42|157.92|160.46|157.96|160.47|157.97|160.41|157.91|19
1623568670000|2021-06-13 07:17:50|160.47|157.97|160.46|157.96|160.47|157.97|160.45|157.95|10
1623568680000|2021-06-13 07:18:00|160.47|157.97|160.42|157.92|160.48|157.98|160.42|157.92|12
1623568690000|2021-06-13 07:18:10|160.43|157.93|160.42|157.92|160.43|157.93|160.41|157.91|8
1623568700000|2021-06-13 07:18:20|160.41|157.91|160.37|157.87|160.41|157.91|160.37|157.87|18
1623568710000|2021-06-13 07:18:30|160.35|157.85|160.37|157.87|160.37|157.87|160.33|157.83|7
1623568720000|2021-06-13 07:18:40|160.38|157.88|160.32|157.82|160.39|157.89|160.32|157.82|17
1623568730000|2021-06-13 07:18:50|160.31|157.81|160.31|157.81|160.32|157.82|160.3|157.8|5
1623568740000|2021-06-13 07:19:00|160.32|157.82|160.4|157.9|160.41|157.91|160.3|157.8|17
1623568750000|2021-06-13 07:19:10|160.41|157.91|160.41|157.91|160.45|157.95|160.4|157.9|11
1623568760000|2021-06-13 07:19:20|160.42|157.92|160.42|157.92|160.46|157.96|160.41|157.91|14
1623568770000|2021-06-13 07:19:30|160.41|157.91|160.42|157.92|160.42|157.92|160.4|157.9|14
1623568780000|2021-06-13 07:19:40|160.41|157.91|160.39|157.89|160.43|157.93|160.38|157.88|20
1623568790000|2021-06-13 07:19:50|160.4|157.9|160.37|157.87|160.4|157.9|160.36|157.86|14
1623568800000|2021-06-13 07:20:00|160.36|157.86|160.3|157.8|160.37|157.87|160.3|157.8|10
1623568810000|2021-06-13 07:20:10|160.31|157.81|160.22|157.72|160.31|157.81|160.22|157.72|9
1623568820000|2021-06-13 07:20:20|160.25|157.75|160.33|157.83|160.33|157.83|160.25|157.75|7
1623568830000|2021-06-13 07:20:30|160.34|157.84|160.26|157.76|160.34|157.84|160.26|157.76|23
1623568840000|2021-06-13 07:20:40|160.27|157.77|160.26|157.76|160.27|157.77|160.26|157.76|10
1623568850000|2021-06-13 07:20:50|160.27|157.77|160.17|157.67|160.27|157.77|160.16|157.66|10
1623568860000|2021-06-13 07:21:00|160.16|157.66|160.29|157.79|160.29|157.79|160.16|157.66|19
1623568870000|2021-06-13 07:21:10|160.28|157.78|160.25|157.75|160.28|157.78|160.24|157.74|13
1623568880000|2021-06-13 07:21:20|160.23|157.73|160.22|157.72|160.23|157.73|160.2|157.7|19
1623568890000|2021-06-13 07:21:30|160.23|157.73|160.21|157.71|160.23|157.73|160.2|157.7|15
1623568900000|2021-06-13 07:21:40|160.2|157.7|160.18|157.68|160.2|157.7|160.17|157.67|7
1623568910000|2021-06-13 07:21:50|160.17|157.67|160.19|157.69|160.19|157.69|160.16|157.66|5
1623568920000|2021-06-13 07:22:00|160.18|157.68|160.24|157.74|160.25|157.75|160.18|157.68|11
1623568930000|2021-06-13 07:22:10|160.25|157.75|160.24|157.74|160.26|157.76|160.23|157.73|13
1623568940000|2021-06-13 07:22:20|160.25|157.75|160.23|157.73|160.25|157.75|160.22|157.72|13
1623568950000|2021-06-13 07:22:30|160.22|157.72|160.2|157.7|160.22|157.72|160.19|157.69|13
1623568960000|2021-06-13 07:22:40|160.19|157.69|160.18|157.68|160.21|157.71|160.17|157.67|17
1623568970000|2021-06-13 07:22:50|160.17|157.67|160.16|157.66|160.17|157.67|160.15|157.65|10
1623568980000|2021-06-13 07:23:00|160.17|157.67|160.21|157.71|160.22|157.72|160.14|157.64|14
1623568990000|2021-06-13 07:23:10|160.19|157.69|160.19|157.69|160.2|157.7|160.17|157.67|10
1623569000000|2021-06-13 07:23:20|160.18|157.68|160.17|157.67|160.18|157.68|160.17|157.67|2
1623569010000|2021-06-13 07:23:30|160.16|157.66|160.21|157.71|160.25|157.75|160.16|157.66|12
1623569020000|2021-06-13 07:23:40|160.2|157.7|160.2|157.7|160.21|157.71|160.19|157.69|15
1623569030000|2021-06-13 07:23:50|160.19|157.69|160.19|157.69|160.2|157.7|160.18|157.68|7
1623569040000|2021-06-13 07:24:00|160.18|157.68|160.19|157.69|160.2|157.7|160.17|157.67|12
1623569050000|2021-06-13 07:24:10|160.18|157.68|160.22|157.72|160.24|157.74|160.18|157.68|17
1623569060000|2021-06-13 07:24:20|160.21|157.71|160.23|157.73|160.24|157.74|160.21|157.71|7
1623569070000|2021-06-13 07:24:30|160.22|157.72|160.21|157.71|160.22|157.72|160.21|157.71|6
1623569080000|2021-06-13 07:24:40|160.22|157.72|160.23|157.73|160.23|157.73|160.19|157.69|13
1623569090000|2021-06-13 07:24:50|160.24|157.74|160.29|157.79|160.29|157.79|160.24|157.74|17
1623569100000|2021-06-13 07:25:00|160.28|157.78|160.27|157.77|160.28|157.78|160.27|157.77|12
1623569110000|2021-06-13 07:25:10|160.28|157.78|160.27|157.77|160.28|157.78|160.27|157.77|6
1623569120000|2021-06-13 07:25:20|160.26|157.76|160.21|157.71|160.26|157.76|160.21|157.71|8
1623569130000|2021-06-13 07:25:30|160.22|157.72|160.21|157.71|160.22|157.72|160.21|157.71|2
1623569140000|2021-06-13 07:25:40|160.22|157.72|160.23|157.73|160.24|157.74|160.21|157.71|7
1623569150000|2021-06-13 07:25:50|160.22|157.72|160.17|157.67|160.23|157.73|160.17|157.67|10
1623569160000|2021-06-13 07:26:00|160.16|157.66|160.15|157.65|160.17|157.67|160.14|157.64|14
1623569170000|2021-06-13 07:26:10|160.14|157.64|160.14|157.64|160.16|157.66|160.14|157.64|11
1623569180000|2021-06-13 07:26:20|160.13|157.63|160.1|157.6|160.13|157.63|160.1|157.6|11
1623569190000|2021-06-13 07:26:30|160.07|157.57|160.07|157.57|160.07|157.57|160.07|157.57|1
1623569200000|2021-06-13 07:26:40|160.06|157.56|160.06|157.56|160.08|157.58|160.06|157.56|8
1623569210000|2021-06-13 07:26:50|160.05|157.55|160.06|157.56|160.07|157.57|160.03|157.53|12
1623569220000|2021-06-13 07:27:00|160.07|157.57|160.03|157.53|160.08|157.58|160.03|157.53|19
1623569230000|2021-06-13 07:27:10|160.02|157.52|159.98|157.48|160.03|157.53|159.96|157.46|16
1623569240000|2021-06-13 07:27:20|159.97|157.47|159.95|157.45|159.98|157.48|159.95|157.45|11
1623569250000|2021-06-13 07:27:30|159.96|157.46|160.01|157.51|160.01|157.51|159.95|157.45|18
1623569260000|2021-06-13 07:27:40|160|157.5|160.01|157.51|160.01|157.51|159.99|157.49|8
1623569270000|2021-06-13 07:27:50|160.02|157.52|160.03|157.53|160.05|157.55|160.01|157.51|14
1623569280000|2021-06-13 07:28:00|160|157.5|160.12|157.62|160.12|157.62|160|157.5|15
1623569290000|2021-06-13 07:28:10|160.13|157.63|160.09|157.59|160.13|157.63|160.09|157.59|12
1623569300000|2021-06-13 07:28:20|160.1|157.6|160.08|157.58|160.1|157.6|160.07|157.57|19
1623569310000|2021-06-13 07:28:30|160.07|157.57|159.99|157.49|160.08|157.58|159.99|157.49|7
1623569320000|2021-06-13 07:28:40|160|157.5|160.08|157.58|160.08|157.58|160|157.5|15
1623569330000|2021-06-13 07:28:50|160.09|157.59|160.09|157.59|160.1|157.6|160.07|157.57|11
1623569340000|2021-06-13 07:29:00|160.1|157.6|160.17|157.67|160.19|157.69|160.09|157.59|17
1623569350000|2021-06-13 07:29:10|160.16|157.66|160.14|157.64|160.16|157.66|160.13|157.63|7
1623569360000|2021-06-13 07:29:20|160.13|157.63|160.14|157.64|160.16|157.66|160.13|157.63|7
1623569370000|2021-06-13 07:29:30|160.13|157.63|160.13|157.63|160.14|157.64|160.12|157.62|11
1623569380000|2021-06-13 07:29:40|160.14|157.64|160.2|157.7|160.2|157.7|160.13|157.63|17
1623569390000|2021-06-13 07:29:50|160.19|157.69|160.18|157.68|160.2|157.7|160.17|157.67|7
1623569400000|2021-06-13 07:30:00|160.17|157.67|160.12|157.62|160.18|157.68|160.12|157.62|11
1623569410000|2021-06-13 07:30:10|160.13|157.63|160.2|157.7|160.2|157.7|160.12|157.62|15
1623569420000|2021-06-13 07:30:20|160.21|157.71|160.3|157.8|160.3|157.8|160.21|157.71|9
1623569430000|2021-06-13 07:30:30|160.31|157.81|160.4|157.9|160.42|157.92|160.31|157.81|15
1623569440000|2021-06-13 07:30:40|160.39|157.89|160.4|157.9|160.4|157.9|160.38|157.88|6
1623569450000|2021-06-13 07:30:50|160.41|157.91|160.38|157.88|160.44|157.94|160.38|157.88|12
1623569460000|2021-06-13 07:31:00|160.37|157.87|160.48|157.98|160.48|157.98|160.37|157.87|21
1623569470000|2021-06-13 07:31:10|160.47|157.97|160.45|157.95|160.51|158.01|160.45|157.95|9
1623569480000|2021-06-13 07:31:20|160.46|157.96|160.44|157.94|160.46|157.96|160.44|157.94|9
1623569490000|2021-06-13 07:31:30|160.45|157.95|160.4|157.9|160.45|157.95|160.38|157.88|13
1623569500000|2021-06-13 07:31:40|160.41|157.91|160.39|157.89|160.42|157.92|160.36|157.86|18
1623569510000|2021-06-13 07:31:50|160.38|157.88|160.41|157.91|160.41|157.91|160.38|157.88|8
1623569520000|2021-06-13 07:32:00|160.4|157.9|160.4|157.9|160.42|157.92|160.38|157.88|10
1623569530000|2021-06-13 07:32:10|160.39|157.89|160.41|157.91|160.41|157.91|160.39|157.89|9
1623569540000|2021-06-13 07:32:20|160.4|157.9|160.4|157.9|160.4|157.9|160.39|157.89|11
1623569550000|2021-06-13 07:32:30|160.41|157.91|160.4|157.9|160.41|157.91|160.4|157.9|12
1623569560000|2021-06-13 07:32:40|160.39|157.89|160.33|157.83|160.4|157.9|160.31|157.81|17
1623569570000|2021-06-13 07:32:50|160.34|157.84|160.34|157.84|160.35|157.85|160.32|157.82|10
1623569580000|2021-06-13 07:33:00|160.33|157.83|160.27|157.77|160.33|157.83|160.27|157.77|15
1623569590000|2021-06-13 07:33:10|160.28|157.78|160.26|157.76|160.28|157.78|160.25|157.75|9
1623569600000|2021-06-13 07:33:20|160.24|157.74|160.26|157.76|160.26|157.76|160.24|157.74|11
1623569610000|2021-06-13 07:33:30|160.25|157.75|160.27|157.77|160.27|157.77|160.25|157.75|7
1623569620000|2021-06-13 07:33:40|160.29|157.79|160.23|157.73|160.29|157.79|160.23|157.73|13
1623569630000|2021-06-13 07:33:50|160.24|157.74|160.24|157.74|160.27|157.77|160.24|157.74|16
1623569640000|2021-06-13 07:34:00|160.23|157.73|160.25|157.75|160.26|157.76|160.23|157.73|17
1623569650000|2021-06-13 07:34:10|160.24|157.74|160.2|157.7|160.25|157.75|160.2|157.7|17
1623569660000|2021-06-13 07:34:20|160.19|157.69|160.16|157.66|160.2|157.7|160.16|157.66|10
1623569670000|2021-06-13 07:34:30|160.17|157.67|160.21|157.71|160.21|157.71|160.15|157.65|14
1623569680000|2021-06-13 07:34:40|160.22|157.72|160.19|157.69|160.22|157.72|160.18|157.68|14
1623569690000|2021-06-13 07:34:50|160.18|157.68|160.16|157.66|160.18|157.68|160.15|157.65|5
1623569700000|2021-06-13 07:35:00|160.15|157.65|160.09|157.59|160.15|157.65|160.05|157.55|24
1623569710000|2021-06-13 07:35:10|160.08|157.58|160.04|157.54|160.09|157.59|160.03|157.53|14
1623569720000|2021-06-13 07:35:20|160.03|157.53|159.98|157.48|160.03|157.53|159.97|157.47|21
1623569730000|2021-06-13 07:35:30|159.97|157.47|159.94|157.44|159.97|157.47|159.93|157.43|12
1623569740000|2021-06-13 07:35:40|159.93|157.43|159.91|157.41|159.94|157.44|159.91|157.41|9
1623569750000|2021-06-13 07:35:50|159.92|157.42|159.95|157.45|159.95|157.45|159.92|157.42|9
1623569760000|2021-06-13 07:36:00|159.97|157.47|160.05|157.55|160.05|157.55|159.97|157.47|19
1623569770000|2021-06-13 07:36:10|160.04|157.54|160.04|157.54|160.05|157.55|160.03|157.53|11
1623569780000|2021-06-13 07:36:20|160.03|157.53|160.03|157.53|160.06|157.56|160.02|157.52|13
1623569790000|2021-06-13 07:36:30|160.04|157.54|160.03|157.53|160.07|157.57|160.03|157.53|10
1623569800000|2021-06-13 07:36:40|160.02|157.52|159.99|157.49|160.03|157.53|159.99|157.49|11
1623569810000|2021-06-13 07:36:50|160|157.5|159.97|157.47|160.01|157.51|159.97|157.47|11
1623569820000|2021-06-13 07:37:00|159.96|157.46|159.96|157.46|159.98|157.48|159.95|157.45|9
1623569830000|2021-06-13 07:37:10|159.97|157.47|160.05|157.55|160.05|157.55|159.96|157.46|16
1623569840000|2021-06-13 07:37:20|160.04|157.54|160.03|157.53|160.04|157.54|160.02|157.52|8
1623569850000|2021-06-13 07:37:30|160.02|157.52|159.98|157.48|160.03|157.53|159.98|157.48|11
1623569860000|2021-06-13 07:37:40|159.97|157.47|159.96|157.46|159.97|157.47|159.95|157.45|10
1623569870000|2021-06-13 07:37:50|159.95|157.45|159.93|157.43|159.97|157.47|159.92|157.42|13
1623569880000|2021-06-13 07:38:00|159.94|157.44|159.98|157.48|159.99|157.49|159.93|157.43|18
1623569890000|2021-06-13 07:38:10|159.99|157.49|160.02|157.52|160.03|157.53|159.99|157.49|10
1623569900000|2021-06-13 07:38:20|160.01|157.51|160.02|157.52|160.03|157.53|160|157.5|10
1623569910000|2021-06-13 07:38:30|160.01|157.51|160.02|157.52|160.03|157.53|160|157.5|13
1623569920000|2021-06-13 07:38:40|160.01|157.51|159.99|157.49|160.02|157.52|159.98|157.48|7
1623569930000|2021-06-13 07:38:50|160|157.5|159.97|157.47|160|157.5|159.97|157.47|8
1623569940000|2021-06-13 07:39:00|159.96|157.46|159.99|157.49|159.99|157.49|159.96|157.46|14
1623569950000|2021-06-13 07:39:10|159.98|157.48|160.03|157.53|160.03|157.53|159.98|157.48|4
1623569960000|2021-06-13 07:39:20|160.04|157.54|160.09|157.59|160.09|157.59|160.04|157.54|13
1623569970000|2021-06-13 07:39:30|160.08|157.58|160.09|157.59|160.1|157.6|160.08|157.58|6
1623569980000|2021-06-13 07:39:40|160.08|157.58|160.08|157.58|160.08|157.58|160.07|157.57|3
1623569990000|2021-06-13 07:39:50|160.09|157.59|160.13|157.63|160.13|157.63|160.09|157.59|4
1623570000000|2021-06-13 07:40:00|160.12|157.62|160.02|157.52|160.12|157.62|160.02|157.52|11
1623570010000|2021-06-13 07:40:10|160.01|157.51|160.03|157.53|160.05|157.55|160.01|157.51|16
1623570020000|2021-06-13 07:40:20|160.02|157.52|160.06|157.56|160.07|157.57|160.02|157.52|14
1623570030000|2021-06-13 07:40:30|160.05|157.55|160.04|157.54|160.08|157.58|160.04|157.54|12
1623570040000|2021-06-13 07:40:40|160.03|157.53|159.99|157.49|160.03|157.53|159.99|157.49|5
1623570050000|2021-06-13 07:40:50|160|157.5|159.98|157.48|160|157.5|159.98|157.48|7
1623570060000|2021-06-13 07:41:00|159.99|157.49|160.04|157.54|160.04|157.54|159.99|157.49|13
1623570070000|2021-06-13 07:41:10|160.03|157.53|159.95|157.45|160.04|157.54|159.94|157.44|13
1623570080000|2021-06-13 07:41:20|159.94|157.44|159.91|157.41|159.95|157.45|159.91|157.41|14
1623570090000|2021-06-13 07:41:30|159.9|157.4|159.86|157.36|159.91|157.41|159.86|157.36|15
1623570100000|2021-06-13 07:41:40|159.87|157.37|159.89|157.39|159.9|157.4|159.86|157.36|15
1623570110000|2021-06-13 07:41:50|159.88|157.38|159.86|157.36|159.89|157.39|159.86|157.36|6
1623570120000|2021-06-13 07:42:00|159.87|157.37|159.88|157.38|159.89|157.39|159.86|157.36|8
1623570130000|2021-06-13 07:42:10|159.89|157.39|159.97|157.47|159.99|157.49|159.89|157.39|13
1623570140000|2021-06-13 07:42:20|159.98|157.48|159.92|157.42|159.98|157.48|159.91|157.41|8
1623570150000|2021-06-13 07:42:30|159.93|157.43|159.93|157.43|159.94|157.44|159.92|157.42|15
1623570160000|2021-06-13 07:42:40|159.92|157.42|159.88|157.38|159.93|157.43|159.87|157.37|10
1623570170000|2021-06-13 07:42:50|159.87|157.37|159.84|157.34|159.88|157.38|159.84|157.34|9
1623570180000|2021-06-13 07:43:00|159.85|157.35|159.89|157.39|159.89|157.39|159.84|157.34|12
1623570190000|2021-06-13 07:43:10|159.88|157.38|159.85|157.35|159.88|157.38|159.85|157.35|10
1623570200000|2021-06-13 07:43:20|159.84|157.34|159.84|157.34|159.86|157.36|159.84|157.34|7
1623570210000|2021-06-13 07:43:30|159.85|157.35|159.85|157.35|159.86|157.36|159.84|157.34|16
1623570220000|2021-06-13 07:43:40|159.84|157.34|159.84|157.34|159.84|157.34|159.84|157.34|1
1623570240000|2021-06-13 07:44:00|159.83|157.33|159.88|157.38|159.89|157.39|159.82|157.32|9
1623570250000|2021-06-13 07:44:10|159.87|157.37|159.88|157.38|159.89|157.39|159.86|157.36|8
1623570260000|2021-06-13 07:44:20|159.89|157.39|159.89|157.39|159.9|157.4|159.89|157.39|5
1623570270000|2021-06-13 07:44:30|159.9|157.4|159.9|157.4|159.9|157.4|159.89|157.39|5
1623570280000|2021-06-13 07:44:40|159.91|157.41|159.91|157.41|159.91|157.41|159.9|157.4|9
1623570290000|2021-06-13 07:44:50|159.9|157.4|159.9|157.4|159.98|157.48|159.9|157.4|19
1623570300000|2021-06-13 07:45:00|159.89|157.39|159.92|157.42|159.92|157.42|159.88|157.38|10
1623570310000|2021-06-13 07:45:10|159.91|157.41|159.79|157.29|159.91|157.41|159.79|157.29|20
1623570320000|2021-06-13 07:45:20|159.8|157.3|159.78|157.28|159.82|157.32|159.75|157.25|26
1623570330000|2021-06-13 07:45:30|159.77|157.27|159.75|157.25|159.78|157.28|159.75|157.25|10
1623570340000|2021-06-13 07:45:40|159.74|157.24|159.75|157.25|159.75|157.25|159.73|157.23|5
1623570350000|2021-06-13 07:45:50|159.74|157.24|159.72|157.22|159.75|157.25|159.72|157.22|15
1623570360000|2021-06-13 07:46:00|159.73|157.23|159.7|157.2|159.73|157.23|159.69|157.19|14
1623570370000|2021-06-13 07:46:10|159.69|157.19|159.68|157.18|159.7|157.2|159.67|157.17|10
1623570380000|2021-06-13 07:46:20|159.67|157.17|159.68|157.18|159.69|157.19|159.67|157.17|14
1623570390000|2021-06-13 07:46:30|159.67|157.17|159.72|157.22|159.75|157.25|159.67|157.17|10
1623570400000|2021-06-13 07:46:40|159.71|157.21|159.71|157.21|159.74|157.24|159.71|157.21|15
1623570410000|2021-06-13 07:46:50|159.72|157.22|159.73|157.23|159.73|157.23|159.7|157.2|10
1623570420000|2021-06-13 07:47:00|159.74|157.24|159.78|157.28|159.79|157.29|159.73|157.23|16
1623570430000|2021-06-13 07:47:10|159.77|157.27|159.85|157.35|159.85|157.35|159.77|157.27|9
1623570440000|2021-06-13 07:47:20|159.86|157.36|159.87|157.37|159.88|157.38|159.84|157.34|12
1623570450000|2021-06-13 07:47:30|159.88|157.38|159.87|157.37|159.88|157.38|159.87|157.37|8
1623570460000|2021-06-13 07:47:40|159.86|157.36|159.86|157.36|159.87|157.37|159.84|157.34|12
1623570470000|2021-06-13 07:47:50|159.87|157.37|159.84|157.34|159.87|157.37|159.82|157.32|11
1623570480000|2021-06-13 07:48:00|159.83|157.33|159.82|157.32|159.83|157.33|159.77|157.27|15
1623570490000|2021-06-13 07:48:10|159.83|157.33|159.91|157.41|159.91|157.41|159.83|157.33|16
1623570500000|2021-06-13 07:48:20|159.9|157.4|159.91|157.41|159.91|157.41|159.89|157.39|8
1623570510000|2021-06-13 07:48:30|159.9|157.4|159.93|157.43|159.94|157.44|159.89|157.39|12
1623570520000|2021-06-13 07:48:40|159.95|157.45|159.91|157.41|159.95|157.45|159.89|157.39|15
1623570530000|2021-06-13 07:48:50|159.89|157.39|159.9|157.4|159.9|157.4|159.89|157.39|6
1623570540000|2021-06-13 07:49:00|159.89|157.39|159.91|157.41|159.91|157.41|159.88|157.38|13
1623570550000|2021-06-13 07:49:10|159.9|157.4|159.87|157.37|159.9|157.4|159.85|157.35|11
1623570560000|2021-06-13 07:49:20|159.86|157.36|159.86|157.36|159.87|157.37|159.86|157.36|11
1623570570000|2021-06-13 07:49:30|159.87|157.37|159.84|157.34|159.87|157.37|159.84|157.34|12
1623570580000|2021-06-13 07:49:40|159.83|157.33|159.81|157.31|159.84|157.34|159.8|157.3|13
1623570590000|2021-06-13 07:49:50|159.82|157.32|159.82|157.32|159.83|157.33|159.81|157.31|9
1623570600000|2021-06-13 07:50:00|159.81|157.31|159.87|157.37|159.87|157.37|159.81|157.31|20
1623570610000|2021-06-13 07:50:10|159.86|157.36|159.89|157.39|159.89|157.39|159.86|157.36|16
1623570620000|2021-06-13 07:50:20|159.88|157.38|159.9|157.4|159.91|157.41|159.88|157.38|11
1623570630000|2021-06-13 07:50:30|159.91|157.41|159.91|157.41|159.92|157.42|159.9|157.4|9
1623570640000|2021-06-13 07:50:40|159.93|157.43|159.99|157.49|159.99|157.49|159.93|157.43|6
1623570650000|2021-06-13 07:50:50|160|157.5|160.03|157.53|160.04|157.54|160|157.5|8
1623570660000|2021-06-13 07:51:00|160.04|157.54|160.14|157.64|160.14|157.64|160.03|157.53|16
1623570670000|2021-06-13 07:51:10|160.13|157.63|160.17|157.67|160.17|157.67|160.13|157.63|15
1623570680000|2021-06-13 07:51:20|160.18|157.68|160.21|157.71|160.21|157.71|160.16|157.66|12
1623570690000|2021-06-13 07:51:30|160.22|157.72|160.24|157.74|160.24|157.74|160.22|157.72|5
1623570700000|2021-06-13 07:51:40|160.25|157.75|160.28|157.78|160.28|157.78|160.24|157.74|9
1623570710000|2021-06-13 07:51:50|160.29|157.79|160.33|157.83|160.34|157.84|160.29|157.79|12
1623570720000|2021-06-13 07:52:00|160.32|157.82|160.33|157.83|160.34|157.84|160.32|157.82|8
1623570730000|2021-06-13 07:52:10|160.34|157.84|160.33|157.83|160.34|157.84|160.33|157.83|2
1623570740000|2021-06-13 07:52:20|160.34|157.84|160.3|157.8|160.34|157.84|160.3|157.8|6
1623570750000|2021-06-13 07:52:30|160.31|157.81|160.29|157.79|160.31|157.81|160.29|157.79|9
1623570760000|2021-06-13 07:52:40|160.28|157.78|160.23|157.73|160.29|157.79|160.22|157.72|16
1623570770000|2021-06-13 07:52:50|160.22|157.72|160.22|157.72|160.23|157.73|160.21|157.71|9
1623570780000|2021-06-13 07:53:00|160.21|157.71|160.16|157.66|160.21|157.71|160.12|157.62|14
1623570790000|2021-06-13 07:53:10|160.15|157.65|160.14|157.64|160.16|157.66|160.14|157.64|8
1623570800000|2021-06-13 07:53:20|160.13|157.63|160.09|157.59|160.13|157.63|160.08|157.58|11
1623570810000|2021-06-13 07:53:30|160.1|157.6|160.11|157.61|160.11|157.61|160.08|157.58|14
1623570820000|2021-06-13 07:53:40|160.1|157.6|160.02|157.52|160.15|157.65|160.02|157.52|16
1623570830000|2021-06-13 07:53:50|160.01|157.51|160.02|157.52|160.03|157.53|160.01|157.51|10
1623570840000|2021-06-13 07:54:00|160.05|157.55|160.09|157.59|160.1|157.6|160.05|157.55|12
1623570850000|2021-06-13 07:54:10|160.1|157.6|160.11|157.61|160.11|157.61|160.1|157.6|2
1623570860000|2021-06-13 07:54:20|160.13|157.63|160.14|157.64|160.15|157.65|160.12|157.62|10
1623570870000|2021-06-13 07:54:30|160.15|157.65|160.14|157.64|160.15|157.65|160.12|157.62|8
1623570880000|2021-06-13 07:54:40|160.13|157.63|160.14|157.64|160.14|157.64|160.12|157.62|7
1623570890000|2021-06-13 07:54:50|160.13|157.63|160.12|157.62|160.13|157.63|160.11|157.61|5
1623570900000|2021-06-13 07:55:00|160.13|157.63|160.08|157.58|160.13|157.63|160.08|157.58|5
1623570920000|2021-06-13 07:55:20|160.06|157.56|160.07|157.57|160.09|157.59|160.05|157.55|8
1623570930000|2021-06-13 07:55:30|160.06|157.56|160.09|157.59|160.09|157.59|160.06|157.56|6
1623570940000|2021-06-13 07:55:40|160.08|157.58|160.08|157.58|160.09|157.59|160.07|157.57|11
1623570950000|2021-06-13 07:55:50|160.09|157.59|160.14|157.64|160.14|157.64|160.09|157.59|11
1623570960000|2021-06-13 07:56:00|160.15|157.65|160.26|157.76|160.26|157.76|160.15|157.65|12
1623570970000|2021-06-13 07:56:10|160.28|157.78|160.27|157.77|160.28|157.78|160.26|157.76|10
1623570980000|2021-06-13 07:56:20|160.26|157.76|160.26|157.76|160.26|157.76|160.24|157.74|7
1623570990000|2021-06-13 07:56:30|160.24|157.74|160.25|157.75|160.25|157.75|160.23|157.73|4
1623571000000|2021-06-13 07:56:40|160.26|157.76|160.23|157.73|160.26|157.76|160.21|157.71|8
1623571010000|2021-06-13 07:56:50|160.22|157.72|160.22|157.72|160.23|157.73|160.21|157.71|8
1623571020000|2021-06-13 07:57:00|160.2|157.7|160.12|157.62|160.2|157.7|160.11|157.61|12
1623571030000|2021-06-13 07:57:10|160.11|157.61|160.13|157.63|160.14|157.64|160.11|157.61|11
1623571040000|2021-06-13 07:57:20|160.12|157.62|160.09|157.59|160.13|157.63|160.09|157.59|10
1623571050000|2021-06-13 07:57:30|160.08|157.58|160.07|157.57|160.09|157.59|160.07|157.57|9
1623571060000|2021-06-13 07:57:40|160.08|157.58|160.11|157.61|160.12|157.62|160.08|157.58|8
1623571070000|2021-06-13 07:57:50|160.12|157.62|160.11|157.61|160.12|157.62|160.1|157.6|10
1623571080000|2021-06-13 07:58:00|160.1|157.6|160.03|157.53|160.11|157.61|160.01|157.51|22
1623571090000|2021-06-13 07:58:10|160.02|157.52|159.99|157.49|160.02|157.52|159.97|157.47|11
1623571100000|2021-06-13 07:58:20|160|157.5|159.99|157.49|160.04|157.54|159.99|157.49|16
1623571110000|2021-06-13 07:58:30|160|157.5|159.98|157.48|160|157.5|159.97|157.47|9
1623571120000|2021-06-13 07:58:40|159.97|157.47|159.91|157.41|159.97|157.47|159.9|157.4|20
1623571130000|2021-06-13 07:58:50|159.92|157.42|159.89|157.39|159.93|157.43|159.89|157.39|9
1623571140000|2021-06-13 07:59:00|159.9|157.4|159.91|157.41|159.93|157.43|159.9|157.4|10
1623571150000|2021-06-13 07:59:10|159.9|157.4|159.91|157.41|159.91|157.41|159.9|157.4|6
1623571160000|2021-06-13 07:59:20|159.9|157.4|159.93|157.43|159.94|157.44|159.9|157.4|10
1623571170000|2021-06-13 07:59:30|159.94|157.44|159.97|157.47|159.98|157.48|159.93|157.43|8
1623571180000|2021-06-13 07:59:40|159.95|157.45|159.94|157.44|159.95|157.45|159.93|157.43|8
1623571190000|2021-06-13 07:59:50|159.95|157.45|159.91|157.41|159.95|157.45|159.91|157.41|12
1623571200000|2021-06-13 08:00:00|159.92|157.42|159.89|157.39|159.92|157.42|159.89|157.39|4
1623571210000|2021-06-13 08:00:10|159.88|157.38|159.83|157.33|159.88|157.38|159.83|157.33|8
1623571220000|2021-06-13 08:00:20|159.82|157.32|159.75|157.25|159.82|157.32|159.74|157.24|10
1623571230000|2021-06-13 08:00:30|159.74|157.24|159.72|157.22|159.75|157.25|159.72|157.22|6
1623571240000|2021-06-13 08:00:40|159.7|157.2|159.74|157.24|159.74|157.24|159.7|157.2|7
1623571250000|2021-06-13 08:00:50|159.75|157.25|159.75|157.25|159.75|157.25|159.74|157.24|5
1623571260000|2021-06-13 08:01:00|159.74|157.24|159.85|157.35|159.86|157.36|159.74|157.24|17
1623571270000|2021-06-13 08:01:10|159.86|157.36|159.84|157.34|159.86|157.36|159.81|157.31|15
1623571280000|2021-06-13 08:01:20|159.83|157.33|159.88|157.38|159.89|157.39|159.83|157.33|13
1623571290000|2021-06-13 08:01:30|159.89|157.39|159.85|157.35|159.89|157.39|159.85|157.35|6
1623571300000|2021-06-13 08:01:40|159.84|157.34|159.74|157.24|159.84|157.34|159.74|157.24|16
1623571310000|2021-06-13 08:01:50|159.73|157.23|159.72|157.22|159.74|157.24|159.72|157.22|10
1623571320000|2021-06-13 08:02:00|159.74|157.24|159.88|157.38|159.88|157.38|159.74|157.24|15
1623571330000|2021-06-13 08:02:10|159.89|157.39|159.89|157.39|159.9|157.4|159.84|157.34|20
1623571340000|2021-06-13 08:02:20|159.9|157.4|159.94|157.44|159.94|157.44|159.88|157.38|18
1623571350000|2021-06-13 08:02:30|159.93|157.43|159.96|157.46|159.97|157.47|159.93|157.43|6
1623571360000|2021-06-13 08:02:40|159.95|157.45|159.94|157.44|159.95|157.45|159.93|157.43|11
1623571370000|2021-06-13 08:02:50|159.93|157.43|159.94|157.44|159.94|157.44|159.93|157.43|2
1623571380000|2021-06-13 08:03:00|159.93|157.43|159.89|157.39|159.93|157.43|159.81|157.31|19
1623571390000|2021-06-13 08:03:10|159.88|157.38|159.87|157.37|159.88|157.38|159.85|157.35|10
1623571400000|2021-06-13 08:03:20|159.88|157.38|159.91|157.41|159.92|157.42|159.88|157.38|13
1623571410000|2021-06-13 08:03:30|159.92|157.42|159.97|157.47|159.97|157.47|159.91|157.41|8
1623571420000|2021-06-13 08:03:40|159.96|157.46|159.94|157.44|159.96|157.46|159.94|157.44|11
1623571430000|2021-06-13 08:03:50|159.95|157.45|159.94|157.44|159.95|157.45|159.93|157.43|8
1623571440000|2021-06-13 08:04:00|159.91|157.41|159.89|157.39|159.91|157.41|159.87|157.37|9
1623571450000|2021-06-13 08:04:10|159.9|157.4|159.94|157.44|159.94|157.44|159.9|157.4|18
1623571460000|2021-06-13 08:04:20|159.93|157.43|159.93|157.43|159.94|157.44|159.92|157.42|13
1623571470000|2021-06-13 08:04:30|159.94|157.44|160.01|157.51|160.01|157.51|159.93|157.43|14
1623571480000|2021-06-13 08:04:40|160.02|157.52|160.01|157.51|160.02|157.52|160|157.5|14
1623571490000|2021-06-13 08:04:50|160|157.5|160.01|157.51|160.02|157.52|160|157.5|6
1623571500000|2021-06-13 08:05:00|160.02|157.52|160.01|157.51|160.02|157.52|160|157.5|8
1623571510000|2021-06-13 08:05:10|160.02|157.52|160.1|157.6|160.1|157.6|160.01|157.51|15
1623571520000|2021-06-13 08:05:20|160.11|157.61|160.17|157.67|160.26|157.76|160.09|157.59|14
1623571530000|2021-06-13 08:05:30|160.18|157.68|160.2|157.7|160.2|157.7|160.17|157.67|9
1623571540000|2021-06-13 08:05:40|160.21|157.71|160.25|157.75|160.25|157.75|160.21|157.71|19
1623571550000|2021-06-13 08:05:50|160.26|157.76|160.3|157.8|160.33|157.83|160.25|157.75|18
1623571560000|2021-06-13 08:06:00|160.29|157.79|160.32|157.82|160.34|157.84|160.29|157.79|19
1623571570000|2021-06-13 08:06:10|160.33|157.83|160.33|157.83|160.34|157.84|160.31|157.81|12
1623571580000|2021-06-13 08:06:20|160.34|157.84|160.4|157.9|160.41|157.91|160.33|157.83|23
1623571590000|2021-06-13 08:06:30|160.41|157.91|160.4|157.9|160.41|157.91|160.38|157.88|16
1623571600000|2021-06-13 08:06:40|160.41|157.91|160.37|157.87|160.42|157.92|160.34|157.84|15
1623571610000|2021-06-13 08:06:50|160.38|157.88|160.35|157.85|160.38|157.88|160.34|157.84|16
1623571620000|2021-06-13 08:07:00|160.33|157.83|160.35|157.85|160.35|157.85|160.32|157.82|16
1623571630000|2021-06-13 08:07:10|160.36|157.86|160.42|157.92|160.43|157.93|160.36|157.86|21
1623571640000|2021-06-13 08:07:20|160.43|157.93|160.43|157.93|160.43|157.93|160.42|157.92|5
1623571650000|2021-06-13 08:07:30|160.44|157.94|160.45|157.95|160.5|158|160.44|157.94|14
1623571660000|2021-06-13 08:07:40|160.44|157.94|160.44|157.94|160.45|157.95|160.44|157.94|3
1623571670000|2021-06-13 08:07:50|160.45|157.95|160.42|157.92|160.45|157.95|160.42|157.92|6
1623571680000|2021-06-13 08:08:00|160.41|157.91|160.39|157.89|160.41|157.91|160.38|157.88|17
1623571690000|2021-06-13 08:08:10|160.37|157.87|160.36|157.86|160.37|157.87|160.35|157.85|17
1623571700000|2021-06-13 08:08:20|160.35|157.85|160.35|157.85|160.36|157.86|160.34|157.84|5
1623571710000|2021-06-13 08:08:30|160.36|157.86|160.38|157.88|160.38|157.88|160.34|157.84|9
1623571720000|2021-06-13 08:08:40|160.37|157.87|160.37|157.87|160.37|157.87|160.35|157.85|11
1623571730000|2021-06-13 08:08:50|160.38|157.88|160.38|157.88|160.38|157.88|160.37|157.87|9
1623571740000|2021-06-13 08:09:00|160.39|157.89|160.42|157.92|160.44|157.94|160.39|157.89|11
1623571750000|2021-06-13 08:09:10|160.43|157.93|160.45|157.95|160.45|157.95|160.4|157.9|15
1623571760000|2021-06-13 08:09:20|160.44|157.94|160.5|158|160.5|158|160.43|157.93|12
1623571770000|2021-06-13 08:09:30|160.51|158.01|160.52|158.02|160.52|158.02|160.5|158|6
1623571780000|2021-06-13 08:09:40|160.51|158.01|160.42|157.92|160.53|158.03|160.42|157.92|18
1623571790000|2021-06-13 08:09:50|160.43|157.93|160.44|157.94|160.44|157.94|160.42|157.92|10
1623571800000|2021-06-13 08:10:00|160.45|157.95|160.47|157.97|160.48|157.98|160.44|157.94|10
1623571810000|2021-06-13 08:10:10|160.46|157.96|160.38|157.88|160.47|157.97|160.38|157.88|13
1623571820000|2021-06-13 08:10:20|160.39|157.89|160.34|157.84|160.39|157.89|160.34|157.84|13
1623571830000|2021-06-13 08:10:30|160.33|157.83|160.32|157.82|160.34|157.84|160.32|157.82|6
1623571840000|2021-06-13 08:10:40|160.33|157.83|160.3|157.8|160.36|157.86|160.3|157.8|12
1623571850000|2021-06-13 08:10:50|160.29|157.79|160.21|157.71|160.29|157.79|160.21|157.71|10
1623571860000|2021-06-13 08:11:00|160.2|157.7|160.13|157.63|160.2|157.7|160.12|157.62|9
1623571870000|2021-06-13 08:11:10|160.12|157.62|160.12|157.62|160.14|157.64|160.09|157.59|17
1623571880000|2021-06-13 08:11:20|160.13|157.63|160.1|157.6|160.13|157.63|160.1|157.6|10
1623571890000|2021-06-13 08:11:30|160.11|157.61|160.12|157.62|160.16|157.66|160.11|157.61|17
1623571900000|2021-06-13 08:11:40|160.13|157.63|160.12|157.62|160.13|157.63|160.11|157.61|8
1623571910000|2021-06-13 08:11:50|160.11|157.61|160.1|157.6|160.12|157.62|160.09|157.59|6
1623571920000|2021-06-13 08:12:00|160.09|157.59|160.16|157.66|160.29|157.79|160.09|157.59|23
1623571930000|2021-06-13 08:12:10|160.14|157.64|160.12|157.62|160.14|157.64|160.12|157.62|11
1623571940000|2021-06-13 08:12:20|160.13|157.63|160.14|157.64|160.14|157.64|160.12|157.62|9
1623571950000|2021-06-13 08:12:30|160.13|157.63|160.02|157.52|160.13|157.63|160.02|157.52|16
1623571960000|2021-06-13 08:12:40|160.01|157.51|160.02|157.52|160.03|157.53|160.01|157.51|6
1623571970000|2021-06-13 08:12:50|160.03|157.53|160.02|157.52|160.09|157.59|160.02|157.52|15
1623571980000|2021-06-13 08:13:00|160.05|157.55|160.05|157.55|160.06|157.56|160.04|157.54|7
1623571990000|2021-06-13 08:13:10|160.06|157.56|159.99|157.49|160.06|157.56|159.99|157.49|11
1623572000000|2021-06-13 08:13:20|160|157.5|159.99|157.49|160|157.5|159.98|157.48|10
1623572010000|2021-06-13 08:13:30|159.98|157.48|159.98|157.48|159.99|157.49|159.97|157.47|9
1623572020000|2021-06-13 08:13:40|159.99|157.49|160|157.5|160|157.5|159.98|157.48|8
1623572030000|2021-06-13 08:13:50|160.01|157.51|160.05|157.55|160.08|157.58|160.01|157.51|14
1623572040000|2021-06-13 08:14:00|160.04|157.54|160.02|157.52|160.04|157.54|160.01|157.51|9
1623572050000|2021-06-13 08:14:10|160.01|157.51|160.01|157.51|160.02|157.52|160.01|157.51|5
1623572060000|2021-06-13 08:14:20|160.02|157.52|160.03|157.53|160.03|157.53|160.02|157.52|2
1623572070000|2021-06-13 08:14:30|160.04|157.54|160.01|157.51|160.04|157.54|160.01|157.51|6
1623572080000|2021-06-13 08:14:40|160.02|157.52|160.02|157.52|160.03|157.53|160.02|157.52|9
1623572090000|2021-06-13 08:14:50|160.03|157.53|159.99|157.49|160.03|157.53|159.99|157.49|9
1623572100000|2021-06-13 08:15:00|159.97|157.47|159.97|157.47|159.98|157.48|159.97|157.47|5
1623572110000|2021-06-13 08:15:10|159.98|157.48|159.89|157.39|159.98|157.48|159.88|157.38|15
1623572120000|2021-06-13 08:15:20|159.88|157.38|159.83|157.33|159.89|157.39|159.83|157.33|13
1623572130000|2021-06-13 08:15:30|159.84|157.34|159.77|157.27|159.84|157.34|159.77|157.27|16
1623572140000|2021-06-13 08:15:40|159.78|157.28|159.74|157.24|159.78|157.28|159.73|157.23|11
1623572150000|2021-06-13 08:15:50|159.75|157.25|159.77|157.27|159.77|157.27|159.74|157.24|9
1623572160000|2021-06-13 08:16:00|159.76|157.26|159.82|157.32|159.84|157.34|159.76|157.26|11
1623572170000|2021-06-13 08:16:10|159.83|157.33|159.82|157.32|159.83|157.33|159.82|157.32|6
1623572180000|2021-06-13 08:16:20|159.81|157.31|159.73|157.23|159.82|157.32|159.73|157.23|10
1623572190000|2021-06-13 08:16:30|159.72|157.22|159.72|157.22|159.77|157.27|159.69|157.19|16
1623572200000|2021-06-13 08:16:40|159.71|157.21|159.65|157.15|159.71|157.21|159.65|157.15|11
1623572210000|2021-06-13 08:16:50|159.64|157.14|159.7|157.2|159.74|157.24|159.63|157.13|19
1623572220000|2021-06-13 08:17:00|159.71|157.21|159.66|157.16|159.71|157.21|159.65|157.15|15
1623572230000|2021-06-13 08:17:10|159.65|157.15|159.55|157.05|159.65|157.15|159.55|157.05|16
1623572240000|2021-06-13 08:17:20|159.56|157.06|159.55|157.05|159.57|157.07|159.54|157.04|12
1623572250000|2021-06-13 08:17:30|159.54|157.04|159.56|157.06|159.57|157.07|159.53|157.03|12
1623572260000|2021-06-13 08:17:40|159.55|157.05|159.49|156.99|159.55|157.05|159.49|156.99|12
1623572270000|2021-06-13 08:17:50|159.48|156.98|159.5|157|159.5|157|159.48|156.98|9
1623572280000|2021-06-13 08:18:00|159.49|156.99|159.4|156.9|159.5|157|159.4|156.9|18
1623572290000|2021-06-13 08:18:10|159.41|156.91|159.44|156.94|159.46|156.96|159.38|156.88|18
1623572300000|2021-06-13 08:18:20|159.45|156.95|159.5|157|159.58|157.08|159.45|156.95|20
1623572310000|2021-06-13 08:18:30|159.51|157.01|159.53|157.03|159.53|157.03|159.44|156.94|20
1623572320000|2021-06-13 08:18:40|159.54|157.04|159.59|157.09|159.59|157.09|159.54|157.04|14
1623572330000|2021-06-13 08:18:50|159.58|157.08|159.55|157.05|159.58|157.08|159.54|157.04|11
1623572340000|2021-06-13 08:19:00|159.54|157.04|159.59|157.09|159.59|157.09|159.54|157.04|8
1623572350000|2021-06-13 08:19:10|159.6|157.1|159.64|157.14|159.64|157.14|159.58|157.08|17
1623572360000|2021-06-13 08:19:20|159.63|157.13|159.64|157.14|159.69|157.19|159.63|157.13|15
1623572370000|2021-06-13 08:19:30|159.65|157.15|159.62|157.12|159.65|157.15|159.61|157.11|16
1623572380000|2021-06-13 08:19:40|159.63|157.13|159.63|157.13|159.64|157.14|159.63|157.13|13
1623572390000|2021-06-13 08:19:50|159.64|157.14|159.69|157.19|159.71|157.21|159.63|157.13|18
1623572400000|2021-06-13 08:20:00|159.67|157.17|159.65|157.15|159.68|157.18|159.64|157.14|16
1623572410000|2021-06-13 08:20:10|159.66|157.16|159.67|157.17|159.68|157.18|159.65|157.15|12
1623572420000|2021-06-13 08:20:20|159.68|157.18|159.71|157.21|159.71|157.21|159.68|157.18|11
1623572430000|2021-06-13 08:20:30|159.72|157.22|159.78|157.28|159.78|157.28|159.71|157.21|9
1623572440000|2021-06-13 08:20:40|159.77|157.27|159.79|157.29|159.79|157.29|159.76|157.26|9
1623572450000|2021-06-13 08:20:50|159.78|157.28|159.87|157.37|159.87|157.37|159.78|157.28|11
1623572460000|2021-06-13 08:21:00|159.86|157.36|159.9|157.4|159.9|157.4|159.86|157.36|15
1623572470000|2021-06-13 08:21:10|159.91|157.41|159.93|157.43|159.93|157.43|159.9|157.4|5
1623572480000|2021-06-13 08:21:20|159.91|157.41|159.94|157.44|159.94|157.44|159.91|157.41|4
1623572490000|2021-06-13 08:21:30|159.95|157.45|159.96|157.46|159.97|157.47|159.95|157.45|6
1623572500000|2021-06-13 08:21:40|159.97|157.47|159.97|157.47|159.99|157.49|159.97|157.47|10
1623572510000|2021-06-13 08:21:50|159.98|157.48|160.01|157.51|160.01|157.51|159.98|157.48|14
1623572520000|2021-06-13 08:22:00|160.02|157.52|159.99|157.49|160.03|157.53|159.97|157.47|13
1623572530000|2021-06-13 08:22:10|159.98|157.48|160.02|157.52|160.02|157.52|159.98|157.48|9
1623572540000|2021-06-13 08:22:20|160.01|157.51|160.01|157.51|160.01|157.51|159.99|157.49|13
1623572550000|2021-06-13 08:22:30|160|157.5|160.02|157.52|160.04|157.54|159.97|157.47|15
1623572560000|2021-06-13 08:22:40|160.01|157.51|159.99|157.49|160.02|157.52|159.98|157.48|13
1623572570000|2021-06-13 08:22:50|159.98|157.48|159.88|157.38|159.98|157.48|159.88|157.38|12
1623572580000|2021-06-13 08:23:00|159.89|157.39|159.98|157.48|159.98|157.48|159.88|157.38|10
1623572590000|2021-06-13 08:23:10|159.99|157.49|160.01|157.51|160.01|157.51|159.99|157.49|5
1623572600000|2021-06-13 08:23:20|160|157.5|160|157.5|160.01|157.51|160|157.5|11
1623572610000|2021-06-13 08:23:30|160.01|157.51|160.02|157.52|160.02|157.52|160|157.5|4
1623572620000|2021-06-13 08:23:40|160.03|157.53|160.05|157.55|160.06|157.56|160.02|157.52|14
1623572630000|2021-06-13 08:23:50|160.06|157.56|160.05|157.55|160.06|157.56|160.05|157.55|4
1623572640000|2021-06-13 08:24:00|160.06|157.56|159.97|157.47|160.06|157.56|159.95|157.45|15
1623572650000|2021-06-13 08:24:10|159.96|157.46|160.01|157.51|160.01|157.51|159.96|157.46|14
1623572660000|2021-06-13 08:24:20|160|157.5|160|157.5|160.02|157.52|159.99|157.49|11
1623572670000|2021-06-13 08:24:30|159.99|157.49|160.03|157.53|160.03|157.53|159.99|157.49|12
1623572680000|2021-06-13 08:24:40|160.02|157.52|160.01|157.51|160.03|157.53|160.01|157.51|10
1623572690000|2021-06-13 08:24:50|160.02|157.52|159.99|157.49|160.02|157.52|159.99|157.49|6
1623572700000|2021-06-13 08:25:00|160|157.5|160.18|157.68|160.19|157.69|159.99|157.49|19
1623572710000|2021-06-13 08:25:10|160.17|157.67|160.23|157.73|160.23|157.73|160.17|157.67|13
1623572720000|2021-06-13 08:25:20|160.24|157.74|160.23|157.73|160.24|157.74|160.2|157.7|12
1623572730000|2021-06-13 08:25:30|160.22|157.72|160.23|157.73|160.24|157.74|160.22|157.72|12
1623572740000|2021-06-13 08:25:40|160.24|157.74|160.22|157.72|160.24|157.74|160.22|157.72|13
1623572750000|2021-06-13 08:25:50|160.23|157.73|160.23|157.73|160.24|157.74|160.22|157.72|9
1623572760000|2021-06-13 08:26:00|160.24|157.74|160.23|157.73|160.24|157.74|160.23|157.73|4
1623572770000|2021-06-13 08:26:10|160.24|157.74|160.23|157.73|160.24|157.74|160.23|157.73|8
1623572780000|2021-06-13 08:26:20|160.24|157.74|160.23|157.73|160.25|157.75|160.23|157.73|6
1623572790000|2021-06-13 08:26:30|160.24|157.74|160.3|157.8|160.3|157.8|160.24|157.74|6
1623572800000|2021-06-13 08:26:40|160.31|157.81|160.32|157.82|160.32|157.82|160.3|157.8|10
1623572810000|2021-06-13 08:26:50|160.31|157.81|160.3|157.8|160.32|157.82|160.3|157.8|12
1623572820000|2021-06-13 08:27:00|160.31|157.81|160.31|157.81|160.31|157.81|160.3|157.8|9
1623572830000|2021-06-13 08:27:10|160.3|157.8|160.34|157.84|160.34|157.84|160.3|157.8|7
1623572840000|2021-06-13 08:27:20|160.36|157.86|160.38|157.88|160.38|157.88|160.36|157.86|9
1623572850000|2021-06-13 08:27:30|160.37|157.87|160.45|157.95|160.45|157.95|160.37|157.87|11
1623572860000|2021-06-13 08:27:40|160.46|157.96|160.46|157.96|160.46|157.96|160.45|157.95|3
1623572870000|2021-06-13 08:27:50|160.45|157.95|160.45|157.95|160.46|157.96|160.44|157.94|5
1623572880000|2021-06-13 08:28:00|160.44|157.94|160.48|157.98|160.49|157.99|160.44|157.94|14
1623572890000|2021-06-13 08:28:10|160.49|157.99|160.49|157.99|160.51|158.01|160.48|157.98|7
1623572900000|2021-06-13 08:28:20|160.48|157.98|160.5|158|160.51|158.01|160.48|157.98|9
1623572910000|2021-06-13 08:28:30|160.51|158.01|160.53|158.03|160.53|158.03|160.49|157.99|9
1623572920000|2021-06-13 08:28:40|160.52|158.02|160.54|158.04|160.54|158.04|160.51|158.01|7
1623572930000|2021-06-13 08:28:50|160.53|158.03|160.52|158.02|160.54|158.04|160.52|158.02|8
1623572940000|2021-06-13 08:29:00|160.53|158.03|160.53|158.03|160.58|158.08|160.53|158.03|16
1623572950000|2021-06-13 08:29:10|160.52|158.02|160.54|158.04|160.55|158.05|160.52|158.02|9
1623572960000|2021-06-13 08:29:20|160.55|158.05|160.59|158.09|160.59|158.09|160.55|158.05|8
1623572970000|2021-06-13 08:29:30|160.58|158.08|160.62|158.12|160.62|158.12|160.57|158.07|13
1623572980000|2021-06-13 08:29:40|160.61|158.11|160.63|158.13|160.63|158.13|160.61|158.11|11
1623572990000|2021-06-13 08:29:50|160.64|158.14|160.79|158.29|160.8|158.3|160.64|158.14|14
1623573000000|2021-06-13 08:30:00|160.8|158.3|160.64|158.14|160.81|158.31|160.64|158.14|19
1623573010000|2021-06-13 08:30:10|160.63|158.13|160.58|158.08|160.63|158.13|160.57|158.07|13
1623573020000|2021-06-13 08:30:20|160.57|158.07|160.46|157.96|160.57|158.07|160.46|157.96|18
1623573030000|2021-06-13 08:30:30|160.45|157.95|160.5|158|160.51|158.01|160.45|157.95|17
1623573040000|2021-06-13 08:30:40|160.51|158.01|160.47|157.97|160.51|158.01|160.46|157.96|15
1623573050000|2021-06-13 08:30:50|160.46|157.96|160.44|157.94|160.48|157.98|160.44|157.94|12
1623573060000|2021-06-13 08:31:00|160.43|157.93|160.41|157.91|160.44|157.94|160.41|157.91|7
1623573070000|2021-06-13 08:31:10|160.4|157.9|160.41|157.91|160.41|157.91|160.4|157.9|2
1623573080000|2021-06-13 08:31:20|160.42|157.92|160.44|157.94|160.45|157.95|160.41|157.91|10
1623573090000|2021-06-13 08:31:30|160.45|157.95|160.53|158.03|160.53|158.03|160.44|157.94|14
1623573100000|2021-06-13 08:31:40|160.54|158.04|160.6|158.1|160.61|158.11|160.54|158.04|14
1623573110000|2021-06-13 08:31:50|160.61|158.11|160.7|158.2|160.7|158.2|160.61|158.11|18
1623573120000|2021-06-13 08:32:00|160.69|158.19|160.76|158.26|160.77|158.27|160.69|158.19|9
1623573130000|2021-06-13 08:32:10|160.77|158.27|161.06|158.56|161.06|158.56|160.76|158.26|23
1623573140000|2021-06-13 08:32:20|161.08|158.58|161.1|158.6|161.18|158.68|161.07|158.57|25
1623573150000|2021-06-13 08:32:30|161.11|158.61|161.07|158.57|161.13|158.63|161.06|158.56|18
1623573160000|2021-06-13 08:32:40|161.09|158.59|161.02|158.52|161.09|158.59|161.01|158.51|11
1623573170000|2021-06-13 08:32:50|161.01|158.51|160.92|158.42|161.01|158.51|160.92|158.42|13
1623573180000|2021-06-13 08:33:00|160.95|158.45|160.98|158.48|160.98|158.48|160.93|158.43|16
1623573190000|2021-06-13 08:33:10|160.97|158.47|160.98|158.48|161|158.5|160.97|158.47|10
1623573200000|2021-06-13 08:33:20|160.97|158.47|161.18|158.68|161.18|158.68|160.97|158.47|18
1623573210000|2021-06-13 08:33:30|161.22|158.72|161.56|159.06|161.6|159.1|161.21|158.71|33
1623573220000|2021-06-13 08:33:40|161.58|159.08|161.6|159.1|161.65|159.15|161.57|159.07|21
1623573230000|2021-06-13 08:33:50|161.61|159.11|161.67|159.17|161.67|159.17|161.6|159.1|17
1623573240000|2021-06-13 08:34:00|161.69|159.19|161.71|159.21|161.73|159.23|161.67|159.17|23
1623573250000|2021-06-13 08:34:10|161.72|159.22|161.64|159.14|161.73|159.23|161.64|159.14|22
1623573260000|2021-06-13 08:34:20|161.62|159.12|161.42|158.92|161.62|159.12|161.41|158.91|21
1623573270000|2021-06-13 08:34:30|161.46|158.96|161.55|159.05|161.59|159.09|161.46|158.96|25
1623573280000|2021-06-13 08:34:40|161.57|159.07|161.63|159.13|161.64|159.14|161.55|159.05|24
1623573290000|2021-06-13 08:34:50|161.64|159.14|161.94|159.44|161.94|159.44|161.63|159.13|26
1623573300000|2021-06-13 08:35:00|161.91|159.41|161.83|159.33|161.94|159.44|161.83|159.33|27
1623573310000|2021-06-13 08:35:10|161.84|159.34|161.64|159.14|161.84|159.34|161.63|159.13|22
1623573320000|2021-06-13 08:35:20|161.69|159.19|161.75|159.25|161.75|159.25|161.68|159.18|20
1623573330000|2021-06-13 08:35:30|161.79|159.29|161.96|159.46|161.98|159.48|161.79|159.29|22
1623573340000|2021-06-13 08:35:40|161.99|159.49|162.22|159.72|162.28|159.78|161.98|159.48|27
1623573350000|2021-06-13 08:35:50|162.21|159.71|162.2|159.7|162.25|159.75|162.18|159.68|27
1623573360000|2021-06-13 08:36:00|162.16|159.66|162.16|159.66|162.19|159.69|162.15|159.65|18
1623573370000|2021-06-13 08:36:10|162.17|159.67|162.02|159.52|162.19|159.69|162|159.5|29
1623573380000|2021-06-13 08:36:20|162.03|159.53|162.15|159.65|162.15|159.65|162.03|159.53|21
1623573390000|2021-06-13 08:36:30|162.16|159.66|162.12|159.62|162.18|159.68|162.11|159.61|25
1623573400000|2021-06-13 08:36:40|162.11|159.61|162.06|159.56|162.12|159.62|162.06|159.56|12
1623573410000|2021-06-13 08:36:50|162.05|159.55|162.1|159.6|162.1|159.6|161.98|159.48|21
1623573420000|2021-06-13 08:37:00|162.09|159.59|162.11|159.61|162.16|159.66|162.09|159.59|19
1623573430000|2021-06-13 08:37:10|162.1|159.6|161.99|159.49|162.1|159.6|161.99|159.49|20
1623573440000|2021-06-13 08:37:20|162|159.5|161.97|159.47|162|159.5|161.92|159.42|19
1623573450000|2021-06-13 08:37:30|161.96|159.46|162|159.5|162.02|159.52|161.94|159.44|23
1623573460000|2021-06-13 08:37:40|161.99|159.49|161.89|159.39|162.01|159.51|161.89|159.39|17
1623573470000|2021-06-13 08:37:50|161.88|159.38|161.9|159.4|161.9|159.4|161.82|159.32|12
1623573480000|2021-06-13 08:38:00|161.94|159.44|161.87|159.37|161.96|159.46|161.85|159.35|23
1623573490000|2021-06-13 08:38:10|161.88|159.38|161.85|159.35|161.89|159.39|161.84|159.34|21
1623573500000|2021-06-13 08:38:20|161.86|159.36|161.79|159.29|161.86|159.36|161.78|159.28|17
1623573510000|2021-06-13 08:38:30|161.78|159.28|161.82|159.32|161.98|159.48|161.78|159.28|28
1623573520000|2021-06-13 08:38:40|161.83|159.33|161.84|159.34|161.87|159.37|161.8|159.3|20
1623573530000|2021-06-13 08:38:50|161.82|159.32|161.81|159.31|161.82|159.32|161.75|159.25|20
1623573540000|2021-06-13 08:39:00|161.85|159.35|161.74|159.24|161.85|159.35|161.73|159.23|20
1623573550000|2021-06-13 08:39:10|161.75|159.25|161.79|159.29|161.79|159.29|161.7|159.2|20
1623573560000|2021-06-13 08:39:20|161.8|159.3|161.9|159.4|161.9|159.4|161.79|159.29|25
1623573570000|2021-06-13 08:39:30|161.89|159.39|162.05|159.55|162.08|159.58|161.89|159.39|26
1623573580000|2021-06-13 08:39:40|162.02|159.52|162.07|159.57|162.07|159.57|162.01|159.51|15
1623573590000|2021-06-13 08:39:50|162.06|159.56|162|159.5|162.06|159.56|162|159.5|15
1623573600000|2021-06-13 08:40:00|162.01|159.51|161.96|159.46|162.01|159.51|161.96|159.46|13
1623573610000|2021-06-13 08:40:10|161.94|159.44|161.86|159.36|161.94|159.44|161.86|159.36|16
1623573620000|2021-06-13 08:40:20|161.85|159.35|161.95|159.45|161.95|159.45|161.85|159.35|16
1623573630000|2021-06-13 08:40:30|161.96|159.46|161.85|159.35|161.96|159.46|161.85|159.35|20
1623573640000|2021-06-13 08:40:40|161.84|159.34|161.82|159.32|161.84|159.34|161.8|159.3|14
1623573650000|2021-06-13 08:40:50|161.81|159.31|161.8|159.3|161.85|159.35|161.79|159.29|13
1623573660000|2021-06-13 08:41:00|161.79|159.29|161.8|159.3|161.81|159.31|161.78|159.28|9
1623573670000|2021-06-13 08:41:10|161.79|159.29|161.82|159.32|161.86|159.36|161.79|159.29|11
1623573680000|2021-06-13 08:41:20|161.83|159.33|161.87|159.37|161.9|159.4|161.82|159.32|23
1623573690000|2021-06-13 08:41:30|161.86|159.36|161.81|159.31|161.86|159.36|161.81|159.31|12
1623573700000|2021-06-13 08:41:40|161.82|159.32|161.81|159.31|161.83|159.33|161.8|159.3|12
1623573710000|2021-06-13 08:41:50|161.8|159.3|161.78|159.28|161.82|159.32|161.78|159.28|14
1623573720000|2021-06-13 08:42:00|161.79|159.29|161.85|159.35|161.85|159.35|161.79|159.29|12
1623573730000|2021-06-13 08:42:10|161.84|159.34|161.79|159.29|161.84|159.34|161.79|159.29|10
1623573740000|2021-06-13 08:42:20|161.8|159.3|161.8|159.3|161.81|159.31|161.79|159.29|9
1623573750000|2021-06-13 08:42:30|161.81|159.31|161.79|159.29|161.81|159.31|161.79|159.29|13
1623573760000|2021-06-13 08:42:40|161.78|159.28|161.78|159.28|161.79|159.29|161.78|159.28|5
1623573770000|2021-06-13 08:42:50|161.77|159.27|161.71|159.21|161.78|159.28|161.71|159.21|10
1623573780000|2021-06-13 08:43:00|161.72|159.22|161.76|159.26|161.76|159.26|161.7|159.2|10
1623573790000|2021-06-13 08:43:10|161.77|159.27|161.8|159.3|161.81|159.31|161.77|159.27|19
1623573800000|2021-06-13 08:43:20|161.81|159.31|161.78|159.28|161.81|159.31|161.78|159.28|14
1623573810000|2021-06-13 08:43:30|161.76|159.26|161.71|159.21|161.76|159.26|161.71|159.21|19
1623573820000|2021-06-13 08:43:40|161.7|159.2|161.75|159.25|161.79|159.29|161.68|159.18|13
1623573830000|2021-06-13 08:43:50|161.74|159.24|161.75|159.25|161.76|159.26|161.71|159.21|15
1623573840000|2021-06-13 08:44:00|161.74|159.24|161.78|159.28|161.79|159.29|161.7|159.2|13
1623573850000|2021-06-13 08:44:10|161.8|159.3|161.84|159.34|161.84|159.34|161.79|159.29|12
1623573860000|2021-06-13 08:44:20|161.85|159.35|161.84|159.34|161.85|159.35|161.81|159.31|17
1623573870000|2021-06-13 08:44:30|161.83|159.33|161.78|159.28|161.85|159.35|161.78|159.28|16
1623573880000|2021-06-13 08:44:40|161.79|159.29|161.78|159.28|161.79|159.29|161.78|159.28|8
1623573890000|2021-06-13 08:44:50|161.79|159.29|161.79|159.29|161.81|159.31|161.78|159.28|12
1623573900000|2021-06-13 08:45:00|161.8|159.3|161.72|159.22|161.8|159.3|161.72|159.22|9
1623573910000|2021-06-13 08:45:10|161.71|159.21|161.66|159.16|161.71|159.21|161.66|159.16|13
1623573920000|2021-06-13 08:45:20|161.64|159.14|161.55|159.05|161.65|159.15|161.54|159.04|15
1623573930000|2021-06-13 08:45:30|161.54|159.04|161.52|159.02|161.55|159.05|161.5|159|18
1623573940000|2021-06-13 08:45:40|161.53|159.03|161.51|159.01|161.53|159.03|161.49|158.99|15
1623573950000|2021-06-13 08:45:50|161.5|159|161.5|159|161.52|159.02|161.49|158.99|17
1623573960000|2021-06-13 08:46:00|161.49|158.99|161.49|158.99|161.5|159|161.47|158.97|18
1623573970000|2021-06-13 08:46:10|161.48|158.98|161.47|158.97|161.49|158.99|161.47|158.97|8
1623573980000|2021-06-13 08:46:20|161.46|158.96|161.48|158.98|161.51|159.01|161.46|158.96|18
1623573990000|2021-06-13 08:46:30|161.49|158.99|161.5|159|161.53|159.03|161.47|158.97|20
1623574000000|2021-06-13 08:46:40|161.51|159.01|161.47|158.97|161.53|159.03|161.47|158.97|20
1623574010000|2021-06-13 08:46:50|161.48|158.98|161.44|158.94|161.49|158.99|161.43|158.93|14
1623574020000|2021-06-13 08:47:00|161.43|158.93|161.44|158.94|161.44|158.94|161.38|158.88|17
1623574030000|2021-06-13 08:47:10|161.43|158.93|161.4|158.9|161.45|158.95|161.39|158.89|18
1623574040000|2021-06-13 08:47:20|161.39|158.89|161.37|158.87|161.39|158.89|161.35|158.85|11
1623574050000|2021-06-13 08:47:30|161.36|158.86|161.38|158.88|161.41|158.91|161.36|158.86|12
1623574060000|2021-06-13 08:47:40|161.39|158.89|161.35|158.85|161.39|158.89|161.35|158.85|8
1623574070000|2021-06-13 08:47:50|161.28|158.78|161.33|158.83|161.33|158.83|161.26|158.76|18
1623574080000|2021-06-13 08:48:00|161.32|158.82|161.4|158.9|161.4|158.9|161.32|158.82|15
1623574090000|2021-06-13 08:48:10|161.41|158.91|161.52|159.02|161.52|159.02|161.41|158.91|18
1623574100000|2021-06-13 08:48:20|161.53|159.03|161.51|159.01|161.53|159.03|161.48|158.98|17
1623574110000|2021-06-13 08:48:30|161.5|159|161.44|158.94|161.52|159.02|161.41|158.91|14
1623574120000|2021-06-13 08:48:40|161.43|158.93|161.45|158.95|161.47|158.97|161.43|158.93|13
1623574130000|2021-06-13 08:48:50|161.44|158.94|161.36|158.86|161.45|158.95|161.35|158.85|14
1623574140000|2021-06-13 08:49:00|161.34|158.84|161.41|158.91|161.41|158.91|161.34|158.84|12
1623574150000|2021-06-13 08:49:10|161.44|158.94|161.54|159.04|161.56|159.06|161.44|158.94|18
1623574160000|2021-06-13 08:49:20|161.55|159.05|161.55|159.05|161.57|159.07|161.55|159.05|15
1623574170000|2021-06-13 08:49:30|161.56|159.06|161.55|159.05|161.56|159.06|161.54|159.04|6
1623574180000|2021-06-13 08:49:40|161.56|159.06|161.52|159.02|161.56|159.06|161.52|159.02|15
1623574190000|2021-06-13 08:49:50|161.53|159.03|161.57|159.07|161.57|159.07|161.53|159.03|13
1623574200000|2021-06-13 08:50:00|161.56|159.06|161.69|159.19|161.69|159.19|161.56|159.06|15
1623574210000|2021-06-13 08:50:10|161.68|159.18|161.64|159.14|161.68|159.18|161.64|159.14|14
1623574220000|2021-06-13 08:50:20|161.63|159.13|161.56|159.06|161.63|159.13|161.55|159.05|16
1623574230000|2021-06-13 08:50:30|161.55|159.05|161.52|159.02|161.56|159.06|161.51|159.01|18
1623574240000|2021-06-13 08:50:40|161.51|159.01|161.47|158.97|161.52|159.02|161.46|158.96|12
1623574250000|2021-06-13 08:50:50|161.48|158.98|161.4|158.9|161.48|158.98|161.4|158.9|9
1623574260000|2021-06-13 08:51:00|161.39|158.89|161.41|158.91|161.41|158.91|161.34|158.84|17
1623574270000|2021-06-13 08:51:10|161.42|158.92|161.32|158.82|161.44|158.94|161.32|158.82|13
1623574280000|2021-06-13 08:51:20|161.31|158.81|161.32|158.82|161.35|158.85|161.28|158.78|16
1623574290000|2021-06-13 08:51:30|161.31|158.81|161.28|158.78|161.31|158.81|161.28|158.78|8
1623574300000|2021-06-13 08:51:40|161.27|158.77|161.27|158.77|161.28|158.78|161.26|158.76|7
1623574310000|2021-06-13 08:51:50|161.28|158.78|161.26|158.76|161.28|158.78|161.26|158.76|5
1623574320000|2021-06-13 08:52:00|161.25|158.75|161.25|158.75|161.26|158.76|161.23|158.73|6
1623574330000|2021-06-13 08:52:10|161.24|158.74|161.26|158.76|161.27|158.77|161.24|158.74|9
1623574340000|2021-06-13 08:52:20|161.27|158.77|161.33|158.83|161.35|158.85|161.27|158.77|11
1623574350000|2021-06-13 08:52:30|161.32|158.82|161.34|158.84|161.35|158.85|161.32|158.82|13
1623574360000|2021-06-13 08:52:40|161.33|158.83|161.35|158.85|161.35|158.85|161.33|158.83|12
1623574370000|2021-06-13 08:52:50|161.34|158.84|161.34|158.84|161.34|158.84|161.34|158.84|1
1623574380000|2021-06-13 08:53:00|161.33|158.83|161.32|158.82|161.34|158.84|161.3|158.8|12
1623574390000|2021-06-13 08:53:10|161.33|158.83|161.34|158.84|161.34|158.84|161.32|158.82|6
1623574400000|2021-06-13 08:53:20|161.33|158.83|161.35|158.85|161.36|158.86|161.33|158.83|10
1623574410000|2021-06-13 08:53:30|161.34|158.84|161.3|158.8|161.35|158.85|161.3|158.8|15
1623574420000|2021-06-13 08:53:40|161.29|158.79|161.27|158.77|161.29|158.79|161.26|158.76|7
1623574430000|2021-06-13 08:53:50|161.26|158.76|161.32|158.82|161.35|158.85|161.26|158.76|14
1623574440000|2021-06-13 08:54:00|161.31|158.81|161.38|158.88|161.38|158.88|161.3|158.8|12
1623574450000|2021-06-13 08:54:10|161.39|158.89|161.43|158.93|161.43|158.93|161.39|158.89|7
1623574460000|2021-06-13 08:54:20|161.44|158.94|161.49|158.99|161.49|158.99|161.44|158.94|13
1623574470000|2021-06-13 08:54:30|161.48|158.98|161.42|158.92|161.49|158.99|161.42|158.92|14
1623574480000|2021-06-13 08:54:40|161.43|158.93|161.49|158.99|161.51|159.01|161.43|158.93|21
1623574490000|2021-06-13 08:54:50|161.5|159|161.51|159.01|161.53|159.03|161.5|159|16
1623574500000|2021-06-13 08:55:00|161.52|159.02|161.44|158.94|161.52|159.02|161.43|158.93|14
1623574510000|2021-06-13 08:55:10|161.43|158.93|161.38|158.88|161.43|158.93|161.35|158.85|15
1623574520000|2021-06-13 08:55:20|161.36|158.86|161.35|158.85|161.38|158.88|161.35|158.85|9
1623574530000|2021-06-13 08:55:30|161.34|158.84|161.36|158.86|161.38|158.88|161.34|158.84|8
1623574540000|2021-06-13 08:55:40|161.37|158.87|161.37|158.87|161.39|158.89|161.37|158.87|7
1623574550000|2021-06-13 08:55:50|161.38|158.88|161.35|158.85|161.38|158.88|161.35|158.85|4
1623574560000|2021-06-13 08:56:00|161.34|158.84|161.34|158.84|161.34|158.84|161.32|158.82|5
1623574570000|2021-06-13 08:56:10|161.33|158.83|161.32|158.82|161.33|158.83|161.31|158.81|12
1623574580000|2021-06-13 08:56:20|161.31|158.81|161.3|158.8|161.32|158.82|161.29|158.79|10
1623574590000|2021-06-13 08:56:30|161.33|158.83|161.3|158.8|161.35|158.85|161.3|158.8|12
1623574600000|2021-06-13 08:56:40|161.29|158.79|161.29|158.79|161.3|158.8|161.28|158.78|9
1623574610000|2021-06-13 08:56:50|161.28|158.78|161.31|158.81|161.31|158.81|161.28|158.78|18
1623574620000|2021-06-13 08:57:00|161.32|158.82|161.3|158.8|161.34|158.84|161.29|158.79|18
1623574630000|2021-06-13 08:57:10|161.31|158.81|161.24|158.74|161.31|158.81|161.24|158.74|13
1623574640000|2021-06-13 08:57:20|161.23|158.73|161.24|158.74|161.25|158.75|161.2|158.7|14
1623574650000|2021-06-13 08:57:30|161.25|158.75|161.21|158.71|161.25|158.75|161.21|158.71|11
1623574660000|2021-06-13 08:57:40|161.22|158.72|161.21|158.71|161.22|158.72|161.21|158.71|8
1623574670000|2021-06-13 08:57:50|161.22|158.72|161.22|158.72|161.22|158.72|161.21|158.71|7
1623574680000|2021-06-13 08:58:00|161.23|158.73|161.18|158.68|161.23|158.73|161.18|158.68|15
1623574690000|2021-06-13 08:58:10|161.23|158.73|161.28|158.78|161.29|158.79|161.23|158.73|10
1623574700000|2021-06-13 08:58:20|161.27|158.77|161.25|158.75|161.28|158.78|161.25|158.75|7
1623574710000|2021-06-13 08:58:30|161.26|158.76|161.26|158.76|161.27|158.77|161.26|158.76|5
1623574720000|2021-06-13 08:58:40|161.27|158.77|161.21|158.71|161.27|158.77|161.21|158.71|10
1623574730000|2021-06-13 08:58:50|161.22|158.72|161.27|158.77|161.27|158.77|161.2|158.7|10
1623574740000|2021-06-13 08:59:00|161.3|158.8|161.4|158.9|161.45|158.95|161.3|158.8|21
1623574750000|2021-06-13 08:59:10|161.39|158.89|161.42|158.92|161.43|158.93|161.39|158.89|18
1623574760000|2021-06-13 08:59:20|161.41|158.91|161.48|158.98|161.49|158.99|161.4|158.9|17
1623574770000|2021-06-13 08:59:30|161.47|158.97|161.5|159|161.52|159.02|161.46|158.96|16
1623574780000|2021-06-13 08:59:40|161.51|159.01|161.56|159.06|161.61|159.11|161.5|159|14
1623574790000|2021-06-13 08:59:50|161.57|159.07|161.62|159.12|161.65|159.15|161.57|159.07|19
1623574800000|2021-06-13 09:00:00|161.63|159.13|161.48|158.98|161.63|159.13|161.48|158.98|18
1623574810000|2021-06-13 09:00:10|161.47|158.97|161.4|158.9|161.48|158.98|161.4|158.9|25
1623574820000|2021-06-13 09:00:20|161.39|158.89|161.39|158.89|161.41|158.91|161.38|158.88|15
1623574830000|2021-06-13 09:00:30|161.38|158.88|161.28|158.78|161.38|158.88|161.27|158.77|22
1623574840000|2021-06-13 09:00:40|161.3|158.8|161.23|158.73|161.33|158.83|161.22|158.72|22
1623574850000|2021-06-13 09:00:50|161.22|158.72|161.15|158.65|161.22|158.72|161.15|158.65|16
1623574860000|2021-06-13 09:01:00|161.16|158.66|161.19|158.69|161.19|158.69|161.16|158.66|10
1623574870000|2021-06-13 09:01:10|161.18|158.68|161.49|158.99|161.49|158.99|161.16|158.66|19
1623574880000|2021-06-13 09:01:20|161.48|158.98|161.43|158.93|161.48|158.98|161.42|158.92|13
1623574890000|2021-06-13 09:01:30|161.44|158.94|161.47|158.97|161.48|158.98|161.4|158.9|17
1623574900000|2021-06-13 09:01:40|161.48|158.98|161.46|158.96|161.48|158.98|161.42|158.92|15
1623574910000|2021-06-13 09:01:50|161.45|158.95|161.41|158.91|161.47|158.97|161.41|158.91|21
1623574920000|2021-06-13 09:02:00|161.4|158.9|161.38|158.88|161.41|158.91|161.37|158.87|14
1623574930000|2021-06-13 09:02:10|161.37|158.87|161.29|158.79|161.37|158.87|161.28|158.78|9
1623574940000|2021-06-13 09:02:20|161.28|158.78|161.27|158.77|161.28|158.78|161.26|158.76|16
1623574950000|2021-06-13 09:02:30|161.28|158.78|161.29|158.79|161.3|158.8|161.26|158.76|14
1623574960000|2021-06-13 09:02:40|161.28|158.78|161.33|158.83|161.34|158.84|161.28|158.78|18
1623574970000|2021-06-13 09:02:50|161.32|158.82|161.33|158.83|161.34|158.84|161.32|158.82|6
1623574980000|2021-06-13 09:03:00|161.32|158.82|161.37|158.87|161.38|158.88|161.32|158.82|9
1623574990000|2021-06-13 09:03:10|161.34|158.84|161.37|158.87|161.38|158.88|161.33|158.83|16
1623575000000|2021-06-13 09:03:20|161.38|158.88|161.38|158.88|161.41|158.91|161.35|158.85|16
1623575010000|2021-06-13 09:03:30|161.39|158.89|161.47|158.97|161.47|158.97|161.39|158.89|14
1623575020000|2021-06-13 09:03:40|161.46|158.96|161.59|159.09|161.6|159.1|161.45|158.95|22
1623575030000|2021-06-13 09:03:50|161.58|159.08|161.62|159.12|161.62|159.12|161.49|158.99|23
1623575040000|2021-06-13 09:04:00|161.63|159.13|161.73|159.23|161.73|159.23|161.62|159.12|22
1623575050000|2021-06-13 09:04:10|161.74|159.24|161.73|159.23|161.75|159.25|161.72|159.22|17
1623575060000|2021-06-13 09:04:20|161.72|159.22|161.63|159.13|161.72|159.22|161.62|159.12|19
1623575070000|2021-06-13 09:04:30|161.62|159.12|161.57|159.07|161.64|159.14|161.56|159.06|11
1623575080000|2021-06-13 09:04:40|161.56|159.06|161.58|159.08|161.58|159.08|161.56|159.06|13
1623575090000|2021-06-13 09:04:50|161.57|159.07|161.62|159.12|161.63|159.13|161.57|159.07|13
1623575100000|2021-06-13 09:05:00|161.63|159.13|161.7|159.2|161.73|159.23|161.63|159.13|14
1623575110000|2021-06-13 09:05:10|161.69|159.19|161.57|159.07|161.69|159.19|161.56|159.06|17
1623575120000|2021-06-13 09:05:20|161.58|159.08|161.54|159.04|161.63|159.13|161.54|159.04|17
1623575130000|2021-06-13 09:05:30|161.55|159.05|161.5|159|161.55|159.05|161.5|159|10
1623575140000|2021-06-13 09:05:40|161.51|159.01|161.53|159.03|161.57|159.07|161.51|159.01|8
1623575150000|2021-06-13 09:05:50|161.52|159.02|161.51|159.01|161.52|159.02|161.51|159.01|2
1623575160000|2021-06-13 09:06:00|161.52|159.02|161.57|159.07|161.57|159.07|161.52|159.02|11
1623575170000|2021-06-13 09:06:10|161.56|159.06|161.54|159.04|161.57|159.07|161.53|159.03|10
1623575180000|2021-06-13 09:06:20|161.53|159.03|161.53|159.03|161.53|159.03|161.52|159.02|5
1623575190000|2021-06-13 09:06:30|161.52|159.02|161.52|159.02|161.52|159.02|161.5|159|9
1623575200000|2021-06-13 09:06:40|161.51|159.01|161.52|159.02|161.54|159.04|161.51|159.01|6
1623575210000|2021-06-13 09:06:50|161.53|159.03|161.65|159.15|161.65|159.15|161.53|159.03|9
1623575220000|2021-06-13 09:07:00|161.66|159.16|161.56|159.06|161.66|159.16|161.56|159.06|11
1623575230000|2021-06-13 09:07:10|161.55|159.05|161.5|159|161.55|159.05|161.5|159|4
1623575240000|2021-06-13 09:07:20|161.51|159.01|161.51|159.01|161.51|159.01|161.51|159.01|1
1623575250000|2021-06-13 09:07:30|161.5|159|161.46|158.96|161.5|159|161.45|158.95|7
1623575260000|2021-06-13 09:07:40|161.45|158.95|161.47|158.97|161.48|158.98|161.45|158.95|9
1623575270000|2021-06-13 09:07:50|161.48|158.98|161.47|158.97|161.49|158.99|161.47|158.97|10
1623575280000|2021-06-13 09:08:00|161.46|158.96|161.47|158.97|161.47|158.97|161.46|158.96|10
1623575290000|2021-06-13 09:08:10|161.48|158.98|161.51|159.01|161.53|159.03|161.48|158.98|9
1623575300000|2021-06-13 09:08:20|161.5|159|161.51|159.01|161.51|159.01|161.5|159|10
1623575310000|2021-06-13 09:08:30|161.52|159.02|161.52|159.02|161.53|159.03|161.51|159.01|7
1623575320000|2021-06-13 09:08:40|161.53|159.03|161.51|159.01|161.53|159.03|161.48|158.98|13
1623575330000|2021-06-13 09:08:50|161.52|159.02|161.59|159.09|161.59|159.09|161.51|159.01|16
1623575340000|2021-06-13 09:09:00|161.58|159.08|161.55|159.05|161.61|159.11|161.55|159.05|11
1623575350000|2021-06-13 09:09:10|161.54|159.04|161.52|159.02|161.55|159.05|161.52|159.02|11
1623575360000|2021-06-13 09:09:20|161.53|159.03|161.52|159.02|161.56|159.06|161.52|159.02|12
1623575370000|2021-06-13 09:09:30|161.53|159.03|161.56|159.06|161.56|159.06|161.48|158.98|19
1623575380000|2021-06-13 09:09:40|161.55|159.05|161.56|159.06|161.56|159.06|161.55|159.05|2
1623575390000|2021-06-13 09:09:50|161.57|159.07|161.56|159.06|161.57|159.07|161.55|159.05|14
1623575400000|2021-06-13 09:10:00|161.55|159.05|161.54|159.04|161.56|159.06|161.53|159.03|10
1623575410000|2021-06-13 09:10:10|161.55|159.05|161.49|158.99|161.55|159.05|161.48|158.98|13
1623575420000|2021-06-13 09:10:20|161.48|158.98|161.47|158.97|161.49|158.99|161.47|158.97|16
1623575430000|2021-06-13 09:10:30|161.48|158.98|161.45|158.95|161.49|158.99|161.45|158.95|9
1623575440000|2021-06-13 09:10:40|161.46|158.96|161.47|158.97|161.49|158.99|161.46|158.96|12
1623575450000|2021-06-13 09:10:50|161.46|158.96|161.47|158.97|161.51|159.01|161.46|158.96|19
1623575460000|2021-06-13 09:11:00|161.49|158.99|161.48|158.98|161.5|159|161.46|158.96|12
1623575470000|2021-06-13 09:11:10|161.47|158.97|161.43|158.93|161.47|158.97|161.43|158.93|15
1623575480000|2021-06-13 09:11:20|161.42|158.92|161.36|158.86|161.43|158.93|161.36|158.86|16
1623575490000|2021-06-13 09:11:30|161.37|158.87|161.41|158.91|161.41|158.91|161.37|158.87|7
1623575500000|2021-06-13 09:11:40|161.42|158.92|161.4|158.9|161.42|158.92|161.39|158.89|14
1623575510000|2021-06-13 09:11:50|161.39|158.89|161.39|158.89|161.4|158.9|161.38|158.88|9
1623575520000|2021-06-13 09:12:00|161.38|158.88|161.4|158.9|161.4|158.9|161.38|158.88|13
1623575530000|2021-06-13 09:12:10|161.39|158.89|161.37|158.87|161.4|158.9|161.37|158.87|11
1623575540000|2021-06-13 09:12:20|161.38|158.88|161.38|158.88|161.39|158.89|161.38|158.88|3
1623575550000|2021-06-13 09:12:30|161.39|158.89|161.37|158.87|161.39|158.89|161.37|158.87|7
1623575560000|2021-06-13 09:12:40|161.38|158.88|161.37|158.87|161.4|158.9|161.37|158.87|10
1623575570000|2021-06-13 09:12:50|161.38|158.88|161.38|158.88|161.38|158.88|161.37|158.87|3
1623575580000|2021-06-13 09:13:00|161.39|158.89|161.4|158.9|161.4|158.9|161.39|158.89|8
1623575590000|2021-06-13 09:13:10|161.39|158.89|161.38|158.88|161.39|158.89|161.37|158.87|8
1623575600000|2021-06-13 09:13:20|161.39|158.89|161.38|158.88|161.43|158.93|161.37|158.87|14
1623575610000|2021-06-13 09:13:30|161.39|158.89|161.41|158.91|161.41|158.91|161.37|158.87|18
1623575620000|2021-06-13 09:13:40|161.42|158.92|161.38|158.88|161.42|158.92|161.36|158.86|15
1623575630000|2021-06-13 09:13:50|161.37|158.87|161.38|158.88|161.38|158.88|161.36|158.86|14
1623575640000|2021-06-13 09:14:00|161.39|158.89|161.43|158.93|161.44|158.94|161.38|158.88|11
1623575650000|2021-06-13 09:14:10|161.44|158.94|161.41|158.91|161.45|158.95|161.41|158.91|16
1623575660000|2021-06-13 09:14:20|161.39|158.89|161.35|158.85|161.42|158.92|161.35|158.85|17
1623575670000|2021-06-13 09:14:30|161.36|158.86|161.37|158.87|161.37|158.87|161.36|158.86|2
1623575680000|2021-06-13 09:14:40|161.36|158.86|161.37|158.87|161.37|158.87|161.36|158.86|6
1623575690000|2021-06-13 09:14:50|161.36|158.86|161.31|158.81|161.37|158.87|161.31|158.81|7
1623575700000|2021-06-13 09:15:00|161.33|158.83|161.39|158.89|161.39|158.89|161.33|158.83|12
1623575710000|2021-06-13 09:15:10|161.41|158.91|161.42|158.92|161.42|158.92|161.41|158.91|6
1623575720000|2021-06-13 09:15:20|161.43|158.93|161.37|158.87|161.43|158.93|161.36|158.86|10
1623575730000|2021-06-13 09:15:30|161.38|158.88|161.35|158.85|161.38|158.88|161.35|158.85|8
1623575740000|2021-06-13 09:15:40|161.36|158.86|161.33|158.83|161.37|158.87|161.33|158.83|15
1623575750000|2021-06-13 09:15:50|161.34|158.84|161.34|158.84|161.35|158.85|161.33|158.83|7
1623575760000|2021-06-13 09:16:00|161.35|158.85|161.39|158.89|161.39|158.89|161.35|158.85|10
1623575770000|2021-06-13 09:16:10|161.38|158.88|161.48|158.98|161.48|158.98|161.38|158.88|15
1623575780000|2021-06-13 09:16:20|161.5|159|161.49|158.99|161.56|159.06|161.48|158.98|18
1623575790000|2021-06-13 09:16:30|161.5|159|161.49|158.99|161.5|159|161.48|158.98|11
1623575800000|2021-06-13 09:16:40|161.5|159|161.49|158.99|161.52|159.02|161.48|158.98|14
1623575810000|2021-06-13 09:16:50|161.48|158.98|161.48|158.98|161.49|158.99|161.47|158.97|5
1623575820000|2021-06-13 09:17:00|161.49|158.99|161.4|158.9|161.49|158.99|161.39|158.89|19
1623575830000|2021-06-13 09:17:10|161.41|158.91|161.42|158.92|161.43|158.93|161.38|158.88|15
1623575840000|2021-06-13 09:17:20|161.41|158.91|161.39|158.89|161.41|158.91|161.38|158.88|15
1623575850000|2021-06-13 09:17:30|161.4|158.9|161.39|158.89|161.4|158.9|161.37|158.87|16
1623575860000|2021-06-13 09:17:40|161.4|158.9|161.37|158.87|161.4|158.9|161.37|158.87|6
1623575870000|2021-06-13 09:17:50|161.38|158.88|161.36|158.86|161.38|158.88|161.32|158.82|17
1623575880000|2021-06-13 09:18:00|161.35|158.85|161.37|158.87|161.39|158.89|161.35|158.85|17
1623575890000|2021-06-13 09:18:10|161.36|158.86|161.36|158.86|161.38|158.88|161.36|158.86|7
1623575900000|2021-06-13 09:18:20|161.37|158.87|161.39|158.89|161.39|158.89|161.36|158.86|13
1623575910000|2021-06-13 09:18:30|161.38|158.88|161.37|158.87|161.39|158.89|161.37|158.87|10
1623575920000|2021-06-13 09:18:40|161.38|158.88|161.34|158.84|161.38|158.88|161.33|158.83|15
1623575930000|2021-06-13 09:18:50|161.33|158.83|161.32|158.82|161.35|158.85|161.32|158.82|14
1623575940000|2021-06-13 09:19:00|161.33|158.83|161.29|158.79|161.33|158.83|161.29|158.79|5
1623575950000|2021-06-13 09:19:10|161.28|158.78|161.29|158.79|161.31|158.81|161.27|158.77|13
1623575960000|2021-06-13 09:19:20|161.28|158.78|161.29|158.79|161.3|158.8|161.28|158.78|10
1623575970000|2021-06-13 09:19:30|161.3|158.8|161.3|158.8|161.31|158.81|161.29|158.79|10
1623575980000|2021-06-13 09:19:40|161.31|158.81|161.29|158.79|161.33|158.83|161.28|158.78|22
1623575990000|2021-06-13 09:19:50|161.3|158.8|161.28|158.78|161.3|158.8|161.28|158.78|9
1623576000000|2021-06-13 09:20:00|161.29|158.79|161.26|158.76|161.3|158.8|161.26|158.76|6
1623576010000|2021-06-13 09:20:10|161.25|158.75|161.19|158.69|161.25|158.75|161.19|158.69|10
1623576020000|2021-06-13 09:20:20|161.18|158.68|161.19|158.69|161.2|158.7|161.18|158.68|15
1623576030000|2021-06-13 09:20:30|161.17|158.67|161.17|158.67|161.17|158.67|161.15|158.65|7
1623576040000|2021-06-13 09:20:40|161.16|158.66|161.12|158.62|161.16|158.66|161.12|158.62|9
1623576050000|2021-06-13 09:20:50|161.13|158.63|161.08|158.58|161.13|158.63|161.07|158.57|16
1623576060000|2021-06-13 09:21:00|161.09|158.59|161.02|158.52|161.09|158.59|161.02|158.52|18
1623576070000|2021-06-13 09:21:10|161.03|158.53|161.02|158.52|161.06|158.56|161.01|158.51|21
1623576080000|2021-06-13 09:21:20|161.03|158.53|161.13|158.63|161.14|158.64|161.03|158.53|13
1623576090000|2021-06-13 09:21:30|161.14|158.64|161.12|158.62|161.15|158.65|161.12|158.62|18
1623576100000|2021-06-13 09:21:40|161.13|158.63|161.09|158.59|161.13|158.63|161.09|158.59|18
1623576110000|2021-06-13 09:21:50|161.1|158.6|161.05|158.55|161.1|158.6|161.04|158.54|17
1623576120000|2021-06-13 09:22:00|161.06|158.56|161.16|158.66|161.17|158.67|161.05|158.55|21
1623576130000|2021-06-13 09:22:10|161.15|158.65|161.17|158.67|161.18|158.68|161.15|158.65|13
1623576140000|2021-06-13 09:22:20|161.18|158.68|161.18|158.68|161.18|158.68|161.17|158.67|13
1623576150000|2021-06-13 09:22:30|161.17|158.67|161.22|158.72|161.23|158.73|161.14|158.64|15
1623576160000|2021-06-13 09:22:40|161.24|158.74|161.13|158.63|161.24|158.74|161.12|158.62|14
1623576170000|2021-06-13 09:22:50|161.12|158.62|161.12|158.62|161.14|158.64|161.12|158.62|9
1623576180000|2021-06-13 09:23:00|161.11|158.61|161.12|158.62|161.12|158.62|161.11|158.61|12
1623576190000|2021-06-13 09:23:10|161.13|158.63|161.13|158.63|161.13|158.63|161.12|158.62|9
1623576200000|2021-06-13 09:23:20|161.11|158.61|161.12|158.62|161.13|158.63|161.11|158.61|6
1623576210000|2021-06-13 09:23:30|161.11|158.61|161.12|158.62|161.12|158.62|161.11|158.61|2
1623576220000|2021-06-13 09:23:40|161.11|158.61|161.16|158.66|161.17|158.67|161.08|158.58|11
1623576230000|2021-06-13 09:23:50|161.17|158.67|161.16|158.66|161.17|158.67|161.15|158.65|10
1623576240000|2021-06-13 09:24:00|161.15|158.65|161.3|158.8|161.3|158.8|161.15|158.65|17
1623576250000|2021-06-13 09:24:10|161.29|158.79|161.37|158.87|161.43|158.93|161.27|158.77|16
1623576260000|2021-06-13 09:24:20|161.38|158.88|161.3|158.8|161.38|158.88|161.3|158.8|10
1623576270000|2021-06-13 09:24:30|161.29|158.79|161.27|158.77|161.3|158.8|161.27|158.77|9
1623576280000|2021-06-13 09:24:40|161.28|158.78|161.2|158.7|161.28|158.78|161.2|158.7|12
1623576290000|2021-06-13 09:24:50|161.21|158.71|161.24|158.74|161.25|158.75|161.21|158.71|11
1623576300000|2021-06-13 09:25:00|161.25|158.75|161.24|158.74|161.29|158.79|161.23|158.73|16
1623576310000|2021-06-13 09:25:10|161.23|158.73|161.21|158.71|161.24|158.74|161.2|158.7|10
1623576320000|2021-06-13 09:25:20|161.2|158.7|161.19|158.69|161.2|158.7|161.19|158.69|2
1623576330000|2021-06-13 09:25:30|161.2|158.7|161.2|158.7|161.22|158.72|161.19|158.69|10
1623576340000|2021-06-13 09:25:40|161.21|158.71|161.23|158.73|161.26|158.76|161.21|158.71|17
1623576360000|2021-06-13 09:26:00|161.24|158.74|161.17|158.67|161.24|158.74|161.17|158.67|14
1623576370000|2021-06-13 09:26:10|161.18|158.68|161.19|158.69|161.19|158.69|161.17|158.67|13
1623576380000|2021-06-13 09:26:20|161.2|158.7|161.24|158.74|161.24|158.74|161.2|158.7|12
1623576390000|2021-06-13 09:26:30|161.23|158.73|161.2|158.7|161.24|158.74|161.2|158.7|7
1623576400000|2021-06-13 09:26:40|161.21|158.71|161.14|158.64|161.22|158.72|161.13|158.63|15
1623576410000|2021-06-13 09:26:50|161.13|158.63|161.07|158.57|161.13|158.63|161.07|158.57|14
1623576420000|2021-06-13 09:27:00|161.06|158.56|161.05|158.55|161.08|158.58|161.05|158.55|11
1623576430000|2021-06-13 09:27:10|161.06|158.56|161.08|158.58|161.13|158.63|161.06|158.56|14
1623576440000|2021-06-13 09:27:20|161.09|158.59|161.08|158.58|161.15|158.65|161.07|158.57|18
1623576450000|2021-06-13 09:27:30|161.1|158.6|161.07|158.57|161.11|158.61|161.07|158.57|13
1623576460000|2021-06-13 09:27:40|161.08|158.58|161.11|158.61|161.12|158.62|161.08|158.58|14
1623576470000|2021-06-13 09:27:50|161.1|158.6|161.09|158.59|161.11|158.61|161.08|158.58|9
1623576480000|2021-06-13 09:28:00|161.08|158.58|161.11|158.61|161.11|158.61|161.08|158.58|20
1623576490000|2021-06-13 09:28:10|161.1|158.6|161.08|158.58|161.11|158.61|161.08|158.58|9
1623576500000|2021-06-13 09:28:20|161.07|158.57|161.01|158.51|161.07|158.57|161.01|158.51|11
1623576510000|2021-06-13 09:28:30|161.02|158.52|161.03|158.53|161.04|158.54|161.01|158.51|16
1623576520000|2021-06-13 09:28:40|161.05|158.55|161.09|158.59|161.09|158.59|161.05|158.55|17
1623576530000|2021-06-13 09:28:50|161.08|158.58|161.11|158.61|161.17|158.67|161.08|158.58|17
1623576540000|2021-06-13 09:29:00|161.1|158.6|161.03|158.53|161.1|158.6|161.03|158.53|17
1623576550000|2021-06-13 09:29:10|161.04|158.54|161.05|158.55|161.06|158.56|161.01|158.51|14
1623576560000|2021-06-13 09:29:20|161.04|158.54|161.07|158.57|161.07|158.57|161.02|158.52|12
1623576570000|2021-06-13 09:29:30|161.08|158.58|161.1|158.6|161.12|158.62|161.07|158.57|15
1623576580000|2021-06-13 09:29:40|161.09|158.59|161.1|158.6|161.12|158.62|161.09|158.59|8
1623576590000|2021-06-13 09:29:50|161.11|158.61|161.22|158.72|161.22|158.72|161.11|158.61|16
1623576600000|2021-06-13 09:30:00|161.19|158.69|161.09|158.59|161.19|158.69|161.07|158.57|13
1623576610000|2021-06-13 09:30:10|161.08|158.58|161.14|158.64|161.14|158.64|161.08|158.58|8
1623576620000|2021-06-13 09:30:20|161.15|158.65|161.14|158.64|161.16|158.66|161.14|158.64|10
1623576630000|2021-06-13 09:30:30|161.15|158.65|161.16|158.66|161.17|158.67|161.15|158.65|14
1623576640000|2021-06-13 09:30:40|161.17|158.67|161.24|158.74|161.25|158.75|161.16|158.66|13
1623576650000|2021-06-13 09:30:50|161.25|158.75|161.29|158.79|161.3|158.8|161.24|158.74|10
1623576660000|2021-06-13 09:31:00|161.3|158.8|161.34|158.84|161.35|158.85|161.3|158.8|14
1623576670000|2021-06-13 09:31:10|161.33|158.83|161.32|158.82|161.35|158.85|161.31|158.81|15
1623576680000|2021-06-13 09:31:20|161.31|158.81|161.3|158.8|161.32|158.82|161.3|158.8|8
1623576690000|2021-06-13 09:31:30|161.31|158.81|161.32|158.82|161.35|158.85|161.31|158.81|7
1623576700000|2021-06-13 09:31:40|161.33|158.83|161.35|158.85|161.36|158.86|161.32|158.82|15
1623576710000|2021-06-13 09:31:50|161.36|158.86|161.34|158.84|161.36|158.86|161.33|158.83|13
1623576720000|2021-06-13 09:32:00|161.35|158.85|161.35|158.85|161.36|158.86|161.34|158.84|9
1623576730000|2021-06-13 09:32:10|161.36|158.86|161.44|158.94|161.44|158.94|161.35|158.85|11
1623576740000|2021-06-13 09:32:20|161.43|158.93|161.42|158.92|161.43|158.93|161.42|158.92|6
1623576750000|2021-06-13 09:32:30|161.43|158.93|161.46|158.96|161.46|158.96|161.42|158.92|3
1623576760000|2021-06-13 09:32:40|161.47|158.97|161.46|158.96|161.5|159|161.42|158.92|19
1623576770000|2021-06-13 09:32:50|161.45|158.95|161.44|158.94|161.45|158.95|161.44|158.94|8
1623576780000|2021-06-13 09:33:00|161.45|158.95|161.47|158.97|161.47|158.97|161.44|158.94|7
1623576790000|2021-06-13 09:33:10|161.48|158.98|161.47|158.97|161.48|158.98|161.47|158.97|6
1623576800000|2021-06-13 09:33:20|161.46|158.96|161.47|158.97|161.47|158.97|161.44|158.94|8
1623576810000|2021-06-13 09:33:30|161.46|158.96|161.46|158.96|161.47|158.97|161.46|158.96|7
1623576820000|2021-06-13 09:33:40|161.47|158.97|161.47|158.97|161.47|158.97|161.47|158.97|1
1623576830000|2021-06-13 09:33:50|161.46|158.96|161.55|159.05|161.55|159.05|161.46|158.96|8
1623576840000|2021-06-13 09:34:00|161.54|159.04|161.55|159.05|161.56|159.06|161.53|159.03|8
1623576850000|2021-06-13 09:34:10|161.54|159.04|161.56|159.06|161.56|159.06|161.54|159.04|7
1623576860000|2021-06-13 09:34:20|161.55|159.05|161.57|159.07|161.57|159.07|161.55|159.05|4
1623576870000|2021-06-13 09:34:30|161.56|159.06|161.55|159.05|161.57|159.07|161.54|159.04|8
1623576880000|2021-06-13 09:34:40|161.56|159.06|161.55|159.05|161.57|159.07|161.55|159.05|10
1623576890000|2021-06-13 09:34:50|161.56|159.06|161.55|159.05|161.56|159.06|161.55|159.05|2
1623576900000|2021-06-13 09:35:00|161.54|159.04|161.56|159.06|161.56|159.06|161.54|159.04|7
1623576910000|2021-06-13 09:35:10|161.57|159.07|161.56|159.06|161.57|159.07|161.55|159.05|8
1623576920000|2021-06-13 09:35:20|161.55|159.05|161.54|159.04|161.57|159.07|161.54|159.04|9
1623576930000|2021-06-13 09:35:30|161.52|159.02|161.52|159.02|161.52|159.02|161.51|159.01|7
1623576940000|2021-06-13 09:35:40|161.53|159.03|161.5|159|161.53|159.03|161.5|159|4
1623576950000|2021-06-13 09:35:50|161.49|158.99|161.51|159.01|161.52|159.02|161.48|158.98|10
1623576960000|2021-06-13 09:36:00|161.52|159.02|161.57|159.07|161.58|159.08|161.52|159.02|9
1623576970000|2021-06-13 09:36:10|161.58|159.08|161.6|159.1|161.6|159.1|161.56|159.06|5
1623576980000|2021-06-13 09:36:20|161.59|159.09|161.62|159.12|161.65|159.15|161.57|159.07|13
1623576990000|2021-06-13 09:36:30|161.61|159.11|161.66|159.16|161.66|159.16|161.6|159.1|12
1623577000000|2021-06-13 09:36:40|161.65|159.15|161.67|159.17|161.67|159.17|161.64|159.14|7
1623577010000|2021-06-13 09:36:50|161.66|159.16|161.62|159.12|161.66|159.16|161.62|159.12|6
1623577020000|2021-06-13 09:37:00|161.61|159.11|161.59|159.09|161.62|159.12|161.58|159.08|8
1623577030000|2021-06-13 09:37:10|161.58|159.08|161.6|159.1|161.62|159.12|161.58|159.08|10
1623577040000|2021-06-13 09:37:20|161.59|159.09|161.57|159.07|161.6|159.1|161.57|159.07|13
1623577050000|2021-06-13 09:37:30|161.58|159.08|161.61|159.11|161.64|159.14|161.57|159.07|10
1623577060000|2021-06-13 09:37:40|161.6|159.1|161.61|159.11|161.61|159.11|161.58|159.08|5
1623577070000|2021-06-13 09:37:50|161.6|159.1|161.6|159.1|161.61|159.11|161.59|159.09|5
1623577080000|2021-06-13 09:38:00|161.59|159.09|161.65|159.15|161.66|159.16|161.59|159.09|13
1623577090000|2021-06-13 09:38:10|161.66|159.16|161.67|159.17|161.67|159.17|161.65|159.15|10
1623577100000|2021-06-13 09:38:20|161.65|159.15|161.64|159.14|161.65|159.15|161.62|159.12|17
1623577110000|2021-06-13 09:38:30|161.65|159.15|161.7|159.2|161.7|159.2|161.65|159.15|6
1623577120000|2021-06-13 09:38:40|161.71|159.21|161.67|159.17|161.72|159.22|161.67|159.17|10
1623577130000|2021-06-13 09:38:50|161.68|159.18|161.66|159.16|161.68|159.18|161.65|159.15|10
1623577140000|2021-06-13 09:39:00|161.65|159.15|161.58|159.08|161.65|159.15|161.57|159.07|10
1623577150000|2021-06-13 09:39:10|161.57|159.07|161.56|159.06|161.57|159.07|161.55|159.05|10
1623577160000|2021-06-13 09:39:20|161.55|159.05|161.44|158.94|161.56|159.06|161.44|158.94|16
1623577170000|2021-06-13 09:39:30|161.45|158.95|161.47|158.97|161.49|158.99|161.45|158.95|16
1623577180000|2021-06-13 09:39:40|161.48|158.98|161.44|158.94|161.48|158.98|161.44|158.94|14
1623577190000|2021-06-13 09:39:50|161.43|158.93|161.42|158.92|161.45|158.95|161.42|158.92|10
1623577200000|2021-06-13 09:40:00|161.43|158.93|161.42|158.92|161.43|158.93|161.42|158.92|16
1623577210000|2021-06-13 09:40:10|161.43|158.93|161.38|158.88|161.43|158.93|161.38|158.88|5
1623577220000|2021-06-13 09:40:20|161.37|158.87|161.36|158.86|161.38|158.88|161.34|158.84|13
1623577230000|2021-06-13 09:40:30|161.37|158.87|161.35|158.85|161.37|158.87|161.35|158.85|9
1623577240000|2021-06-13 09:40:40|161.36|158.86|161.31|158.81|161.36|158.86|161.31|158.81|9
1623577250000|2021-06-13 09:40:50|161.32|158.82|161.33|158.83|161.34|158.84|161.31|158.81|22
1623577260000|2021-06-13 09:41:00|161.34|158.84|161.46|158.96|161.48|158.98|161.33|158.83|19
1623577270000|2021-06-13 09:41:10|161.47|158.97|161.5|159|161.5|159|161.46|158.96|5
1623577280000|2021-06-13 09:41:20|161.49|158.99|161.52|159.02|161.53|159.03|161.48|158.98|9
1623577290000|2021-06-13 09:41:30|161.5|159|161.52|159.02|161.52|159.02|161.5|159|16
1623577300000|2021-06-13 09:41:40|161.54|159.04|161.59|159.09|161.59|159.09|161.54|159.04|11
1623577310000|2021-06-13 09:41:50|161.61|159.11|161.61|159.11|161.62|159.12|161.58|159.08|12
1623577320000|2021-06-13 09:42:00|161.6|159.1|161.67|159.17|161.67|159.17|161.57|159.07|15
1623577330000|2021-06-13 09:42:10|161.68|159.18|161.76|159.26|161.77|159.27|161.67|159.17|18
1623577340000|2021-06-13 09:42:20|161.77|159.27|161.76|159.26|161.79|159.29|161.75|159.25|18
1623577350000|2021-06-13 09:42:30|161.77|159.27|161.72|159.22|161.78|159.28|161.72|159.22|13
1623577360000|2021-06-13 09:42:40|161.73|159.23|161.71|159.21|161.73|159.23|161.69|159.19|14
1623577370000|2021-06-13 09:42:50|161.7|159.2|161.79|159.29|161.79|159.29|161.7|159.2|16
1623577380000|2021-06-13 09:43:00|161.78|159.28|161.7|159.2|161.78|159.28|161.7|159.2|13
1623577390000|2021-06-13 09:43:10|161.71|159.21|161.75|159.25|161.76|159.26|161.69|159.19|16
1623577400000|2021-06-13 09:43:20|161.74|159.24|161.75|159.25|161.75|159.25|161.74|159.24|8
1623577410000|2021-06-13 09:43:30|161.74|159.24|161.67|159.17|161.74|159.24|161.66|159.16|12
1623577420000|2021-06-13 09:43:40|161.66|159.16|161.67|159.17|161.68|159.18|161.66|159.16|8
1623577430000|2021-06-13 09:43:50|161.68|159.18|161.68|159.18|161.68|159.18|161.65|159.15|12
1623577440000|2021-06-13 09:44:00|161.67|159.17|161.78|159.28|161.78|159.28|161.67|159.17|16
1623577450000|2021-06-13 09:44:10|161.77|159.27|161.8|159.3|161.81|159.31|161.77|159.27|12
1623577460000|2021-06-13 09:44:20|161.81|159.31|161.85|159.35|161.85|159.35|161.78|159.28|14
1623577470000|2021-06-13 09:44:30|161.87|159.37|161.79|159.29|161.87|159.37|161.78|159.28|16
1623577480000|2021-06-13 09:44:40|161.78|159.28|161.69|159.19|161.78|159.28|161.69|159.19|9
1623577490000|2021-06-13 09:44:50|161.7|159.2|161.67|159.17|161.7|159.2|161.66|159.16|6
1623577500000|2021-06-13 09:45:00|161.66|159.16|161.67|159.17|161.67|159.17|161.66|159.16|10
1623577510000|2021-06-13 09:45:10|161.66|159.16|161.66|159.16|161.66|159.16|161.66|159.16|1
1623577520000|2021-06-13 09:45:20|161.63|159.13|161.62|159.12|161.63|159.13|161.62|159.12|2
1623577530000|2021-06-13 09:45:30|161.63|159.13|161.62|159.12|161.66|159.16|161.62|159.12|12
1623577540000|2021-06-13 09:45:40|161.63|159.13|161.59|159.09|161.63|159.13|161.58|159.08|8
1623577550000|2021-06-13 09:45:50|161.58|159.08|161.56|159.06|161.58|159.08|161.56|159.06|7
1623577560000|2021-06-13 09:46:00|161.55|159.05|161.58|159.08|161.61|159.11|161.55|159.05|13
1623577570000|2021-06-13 09:46:10|161.59|159.09|161.63|159.13|161.63|159.13|161.59|159.09|13
1623577580000|2021-06-13 09:46:20|161.62|159.12|161.56|159.06|161.62|159.12|161.56|159.06|12
1623577590000|2021-06-13 09:46:30|161.57|159.07|161.59|159.09|161.6|159.1|161.56|159.06|12
1623577600000|2021-06-13 09:46:40|161.58|159.08|161.62|159.12|161.62|159.12|161.58|159.08|6
1623577610000|2021-06-13 09:46:50|161.61|159.11|161.58|159.08|161.61|159.11|161.54|159.04|22
1623577620000|2021-06-13 09:47:00|161.55|159.05|161.56|159.06|161.57|159.07|161.49|158.99|14
1623577630000|2021-06-13 09:47:10|161.55|159.05|161.58|159.08|161.58|159.08|161.54|159.04|6
1623577640000|2021-06-13 09:47:20|161.57|159.07|161.57|159.07|161.59|159.09|161.57|159.07|13
1623577650000|2021-06-13 09:47:30|161.56|159.06|161.54|159.04|161.57|159.07|161.54|159.04|17
1623577660000|2021-06-13 09:47:40|161.55|159.05|161.5|159|161.55|159.05|161.5|159|13
1623577670000|2021-06-13 09:47:50|161.51|159.01|161.52|159.02|161.53|159.03|161.51|159.01|10
1623577680000|2021-06-13 09:48:00|161.51|159.01|161.57|159.07|161.57|159.07|161.51|159.01|7
1623577690000|2021-06-13 09:48:10|161.58|159.08|161.61|159.11|161.61|159.11|161.57|159.07|12
1623577700000|2021-06-13 09:48:20|161.6|159.1|161.65|159.15|161.65|159.15|161.59|159.09|12
1623577710000|2021-06-13 09:48:30|161.64|159.14|161.67|159.17|161.68|159.18|161.63|159.13|14
1623577720000|2021-06-13 09:48:40|161.68|159.18|161.7|159.2|161.7|159.2|161.67|159.17|14
1623577730000|2021-06-13 09:48:50|161.71|159.21|161.67|159.17|161.71|159.21|161.65|159.15|16
1623577740000|2021-06-13 09:49:00|161.66|159.16|161.66|159.16|161.67|159.17|161.64|159.14|11
1623577750000|2021-06-13 09:49:10|161.65|159.15|161.59|159.09|161.66|159.16|161.59|159.09|11
1623577760000|2021-06-13 09:49:20|161.58|159.08|161.56|159.06|161.6|159.1|161.56|159.06|12
1623577770000|2021-06-13 09:49:30|161.57|159.07|161.56|159.06|161.57|159.07|161.55|159.05|3
1623577780000|2021-06-13 09:49:40|161.57|159.07|161.65|159.15|161.66|159.16|161.57|159.07|17
1623577790000|2021-06-13 09:49:50|161.66|159.16|161.66|159.16|161.66|159.16|161.64|159.14|9
1623577800000|2021-06-13 09:50:00|161.65|159.15|161.63|159.13|161.66|159.16|161.61|159.11|13
1623577810000|2021-06-13 09:50:10|161.62|159.12|161.55|159.05|161.62|159.12|161.54|159.04|13
1623577820000|2021-06-13 09:50:20|161.54|159.04|161.49|158.99|161.55|159.05|161.49|158.99|9
1623577830000|2021-06-13 09:50:30|161.5|159|161.54|159.04|161.55|159.05|161.49|158.99|11
1623577840000|2021-06-13 09:50:40|161.53|159.03|161.49|158.99|161.55|159.05|161.49|158.99|12
1623577850000|2021-06-13 09:50:50|161.48|158.98|161.49|158.99|161.49|158.99|161.48|158.98|6
1623577860000|2021-06-13 09:51:00|161.48|158.98|161.52|159.02|161.52|159.02|161.48|158.98|7
1623577870000|2021-06-13 09:51:10|161.51|159.01|161.49|158.99|161.51|159.01|161.48|158.98|7
1623577880000|2021-06-13 09:51:20|161.48|158.98|161.47|158.97|161.48|158.98|161.47|158.97|2
1623577890000|2021-06-13 09:51:30|161.48|158.98|161.5|159|161.5|159|161.47|158.97|5
1623577900000|2021-06-13 09:51:40|161.49|158.99|161.48|158.98|161.51|159.01|161.48|158.98|10
1623577910000|2021-06-13 09:51:50|161.49|158.99|161.5|159|161.5|159|161.48|158.98|8
1623577920000|2021-06-13 09:52:00|161.49|158.99|161.44|158.94|161.49|158.99|161.44|158.94|10
1623577930000|2021-06-13 09:52:10|161.45|158.95|161.48|158.98|161.48|158.98|161.43|158.93|14
1623577940000|2021-06-13 09:52:20|161.47|158.97|161.41|158.91|161.48|158.98|161.36|158.86|18
1623577950000|2021-06-13 09:52:30|161.39|158.89|161.36|158.86|161.39|158.89|161.35|158.85|12
1623577960000|2021-06-13 09:52:40|161.37|158.87|161.34|158.84|161.37|158.87|161.34|158.84|4
1623577970000|2021-06-13 09:52:50|161.33|158.83|161.35|158.85|161.36|158.86|161.33|158.83|6
1623577980000|2021-06-13 09:53:00|161.36|158.86|161.37|158.87|161.38|158.88|161.35|158.85|8
1623577990000|2021-06-13 09:53:10|161.38|158.88|161.55|159.05|161.56|159.06|161.38|158.88|14
1623578000000|2021-06-13 09:53:20|161.54|159.04|161.45|158.95|161.54|159.04|161.45|158.95|19
1623578010000|2021-06-13 09:53:30|161.43|158.93|161.42|158.92|161.43|158.93|161.4|158.9|16
1623578020000|2021-06-13 09:53:40|161.43|158.93|161.43|158.93|161.45|158.95|161.43|158.93|7
1623578030000|2021-06-13 09:53:50|161.42|158.92|161.42|158.92|161.43|158.93|161.42|158.92|9
1623578040000|2021-06-13 09:54:00|161.43|158.93|161.45|158.95|161.46|158.96|161.42|158.92|12
1623578050000|2021-06-13 09:54:10|161.47|158.97|161.47|158.97|161.47|158.97|161.46|158.96|5
1623578060000|2021-06-13 09:54:20|161.48|158.98|161.49|158.99|161.49|158.99|161.48|158.98|2
1623578070000|2021-06-13 09:54:30|161.48|158.98|161.49|158.99|161.52|159.02|161.48|158.98|11
1623578080000|2021-06-13 09:54:40|161.5|159|161.56|159.06|161.56|159.06|161.49|158.99|7
1623578090000|2021-06-13 09:54:50|161.63|159.13|161.64|159.14|161.64|159.14|161.6|159.1|8
1623578100000|2021-06-13 09:55:00|161.63|159.13|161.77|159.27|161.79|159.29|161.63|159.13|23
1623578110000|2021-06-13 09:55:10|161.78|159.28|161.72|159.22|161.82|159.32|161.72|159.22|19
1623578120000|2021-06-13 09:55:20|161.71|159.21|161.69|159.19|161.71|159.21|161.66|159.16|15
1623578130000|2021-06-13 09:55:30|161.68|159.18|161.6|159.1|161.68|159.18|161.58|159.08|19
1623578140000|2021-06-13 09:55:40|161.61|159.11|161.6|159.1|161.62|159.12|161.59|159.09|17
1623578150000|2021-06-13 09:55:50|161.59|159.09|161.62|159.12|161.64|159.14|161.58|159.08|16
1623578160000|2021-06-13 09:56:00|161.61|159.11|161.62|159.12|161.64|159.14|161.61|159.11|16
1623578170000|2021-06-13 09:56:10|161.61|159.11|161.6|159.1|161.62|159.12|161.59|159.09|8
1623578180000|2021-06-13 09:56:20|161.59|159.09|161.58|159.08|161.6|159.1|161.58|159.08|6
1623578190000|2021-06-13 09:56:30|161.59|159.09|161.58|159.08|161.61|159.11|161.56|159.06|11
1623578200000|2021-06-13 09:56:40|161.6|159.1|161.61|159.11|161.62|159.12|161.59|159.09|14
1623578210000|2021-06-13 09:56:50|161.6|159.1|161.62|159.12|161.63|159.13|161.6|159.1|12
1623578220000|2021-06-13 09:57:00|161.63|159.13|161.66|159.16|161.68|159.18|161.62|159.12|9
1623578230000|2021-06-13 09:57:10|161.67|159.17|161.68|159.18|161.69|159.19|161.66|159.16|12
1623578240000|2021-06-13 09:57:20|161.67|159.17|161.77|159.27|161.77|159.27|161.67|159.17|15
1623578250000|2021-06-13 09:57:30|161.76|159.26|161.77|159.27|161.77|159.27|161.75|159.25|10
1623578260000|2021-06-13 09:57:40|161.76|159.26|161.9|159.4|161.94|159.44|161.74|159.24|24
1623578270000|2021-06-13 09:57:50|161.91|159.41|162.31|159.81|162.31|159.81|161.86|159.36|28
1623578280000|2021-06-13 09:58:00|162.3|159.8|162.15|159.65|162.3|159.8|162.13|159.63|27
1623578290000|2021-06-13 09:58:10|162.14|159.64|162.21|159.71|162.21|159.71|162.12|159.62|16
1623578300000|2021-06-13 09:58:20|162.23|159.73|162.28|159.78|162.28|159.78|162.2|159.7|25
1623578310000|2021-06-13 09:58:30|162.29|159.79|162.3|159.8|162.31|159.81|162.25|159.75|16
1623578320000|2021-06-13 09:58:40|162.31|159.81|162.26|159.76|162.33|159.83|162.24|159.74|19
1623578330000|2021-06-13 09:58:50|162.27|159.77|162.26|159.76|162.29|159.79|162.26|159.76|14
1623578340000|2021-06-13 09:59:00|162.27|159.77|162.18|159.68|162.27|159.77|162.18|159.68|15
1623578350000|2021-06-13 09:59:10|162.19|159.69|162.19|159.69|162.2|159.7|162.17|159.67|21
1623578360000|2021-06-13 09:59:20|162.22|159.72|162.23|159.73|162.25|159.75|162.2|159.7|20
1623578370000|2021-06-13 09:59:30|162.22|159.72|162.22|159.72|162.24|159.74|162.21|159.71|14
1623578380000|2021-06-13 09:59:40|162.21|159.71|162.21|159.71|162.23|159.73|162.17|159.67|15
1623578390000|2021-06-13 09:59:50|162.22|159.72|162.2|159.7|162.23|159.73|162.2|159.7|17
1623578400000|2021-06-13 10:00:00|162.19|159.69|162.22|159.72|162.28|159.78|162.14|159.64|19
1623578410000|2021-06-13 10:00:10|162.24|159.74|162.22|159.72|162.34|159.84|162.22|159.72|22
1623578420000|2021-06-13 10:00:20|162.21|159.71|162.19|159.69|162.24|159.74|162.16|159.66|22
1623578430000|2021-06-13 10:00:30|162.21|159.71|162.14|159.64|162.21|159.71|162.14|159.64|15
1623578440000|2021-06-13 10:00:40|162.13|159.63|162.1|159.6|162.13|159.63|162.09|159.59|16
1623578450000|2021-06-13 10:00:50|162.08|159.58|162.07|159.57|162.1|159.6|162.06|159.56|12
1623578460000|2021-06-13 10:01:00|162.06|159.56|162.1|159.6|162.1|159.6|162.04|159.54|11
1623578470000|2021-06-13 10:01:10|162.11|159.61|162.12|159.62|162.13|159.63|162.11|159.61|12
1623578480000|2021-06-13 10:01:20|162.11|159.61|162.05|159.55|162.12|159.62|162.05|159.55|14
1623578490000|2021-06-13 10:01:30|162.06|159.56|162.04|159.54|162.07|159.57|162.04|159.54|17
1623578500000|2021-06-13 10:01:40|162.03|159.53|161.99|159.49|162.04|159.54|161.99|159.49|9
1623578510000|2021-06-13 10:01:50|162|159.5|162|159.5|162.02|159.52|161.99|159.49|10
1623578520000|2021-06-13 10:02:00|162.01|159.51|162|159.5|162.01|159.51|162|159.5|4
1623578530000|2021-06-13 10:02:10|162.01|159.51|162.06|159.56|162.08|159.58|162|159.5|16
1623578540000|2021-06-13 10:02:20|162.05|159.55|162.07|159.57|162.08|159.58|162.04|159.54|15
1623578550000|2021-06-13 10:02:30|162.06|159.56|162.04|159.54|162.09|159.59|162.04|159.54|14
1623578560000|2021-06-13 10:02:40|162.05|159.55|162.03|159.53|162.08|159.58|162.01|159.51|20
1623578570000|2021-06-13 10:02:50|162.04|159.54|162.01|159.51|162.04|159.54|162.01|159.51|12
1623578580000|2021-06-13 10:03:00|162.02|159.52|162.04|159.54|162.04|159.54|162.02|159.52|13
1623578590000|2021-06-13 10:03:10|162.03|159.53|162.04|159.54|162.04|159.54|162.01|159.51|20
1623578600000|2021-06-13 10:03:20|162.03|159.53|162.03|159.53|162.04|159.54|162.02|159.52|7
1623578610000|2021-06-13 10:03:30|162.02|159.52|162|159.5|162.03|159.53|162|159.5|11
1623578620000|2021-06-13 10:03:40|161.99|159.49|162|159.5|162|159.5|161.99|159.49|10
1623578630000|2021-06-13 10:03:50|161.99|159.49|162.01|159.51|162.02|159.52|161.99|159.49|9
1623578640000|2021-06-13 10:04:00|162.02|159.52|162.04|159.54|162.04|159.54|162.01|159.51|6
1623578650000|2021-06-13 10:04:10|162.07|159.57|162.07|159.57|162.09|159.59|162.05|159.55|17
1623578660000|2021-06-13 10:04:20|162.06|159.56|162.01|159.51|162.06|159.56|161.99|159.49|15
1623578670000|2021-06-13 10:04:30|162.02|159.52|162.02|159.52|162.02|159.52|162|159.5|8
1623578680000|2021-06-13 10:04:40|162.03|159.53|161.99|159.49|162.03|159.53|161.99|159.49|4
1623578690000|2021-06-13 10:04:50|162.01|159.51|162|159.5|162.03|159.53|161.99|159.49|11
1623578700000|2021-06-13 10:05:00|162.01|159.51|162.03|159.53|162.05|159.55|162.01|159.51|11
1623578710000|2021-06-13 10:05:10|162.02|159.52|162.01|159.51|162.02|159.52|161.99|159.49|9
1623578720000|2021-06-13 10:05:20|162|159.5|162|159.5|162.02|159.52|161.98|159.48|10
1623578730000|2021-06-13 10:05:30|162.01|159.51|162.01|159.51|162.03|159.53|162|159.5|19
1623578740000|2021-06-13 10:05:40|162|159.5|162|159.5|162.01|159.51|162|159.5|5
1623578750000|2021-06-13 10:05:50|161.99|159.49|162.01|159.51|162.04|159.54|161.99|159.49|15
1623578760000|2021-06-13 10:06:00|162|159.5|162|159.5|162.01|159.51|161.99|159.49|13
1623578770000|2021-06-13 10:06:10|161.99|159.49|161.99|159.49|162|159.5|161.94|159.44|14
1623578780000|2021-06-13 10:06:20|161.98|159.48|161.94|159.44|161.99|159.49|161.93|159.43|15
1623578790000|2021-06-13 10:06:30|161.95|159.45|161.91|159.41|161.99|159.49|161.91|159.41|16
1623578800000|2021-06-13 10:06:40|161.88|159.38|161.85|159.35|161.91|159.41|161.84|159.34|23
1623578810000|2021-06-13 10:06:50|161.84|159.34|161.75|159.25|161.85|159.35|161.75|159.25|15
1623578820000|2021-06-13 10:07:00|161.74|159.24|161.78|159.28|161.79|159.29|161.74|159.24|7
1623578830000|2021-06-13 10:07:10|161.77|159.27|161.78|159.28|161.79|159.29|161.77|159.27|19
1623578840000|2021-06-13 10:07:20|161.79|159.29|161.79|159.29|161.8|159.3|161.77|159.27|16
1623578850000|2021-06-13 10:07:30|161.81|159.31|161.8|159.3|161.85|159.35|161.79|159.29|14
1623578860000|2021-06-13 10:07:40|161.79|159.29|161.79|159.29|161.8|159.3|161.78|159.28|15
1623578870000|2021-06-13 10:07:50|161.78|159.28|161.77|159.27|161.78|159.28|161.74|159.24|7
1623578880000|2021-06-13 10:08:00|161.76|159.26|161.76|159.26|161.78|159.28|161.74|159.24|14
1623578890000|2021-06-13 10:08:10|161.77|159.27|161.75|159.25|161.77|159.27|161.72|159.22|14
1623578900000|2021-06-13 10:08:20|161.74|159.24|161.72|159.22|161.74|159.24|161.72|159.22|3
1623578910000|2021-06-13 10:08:30|161.73|159.23|161.77|159.27|161.78|159.28|161.72|159.22|8
1623578920000|2021-06-13 10:08:40|161.76|159.26|161.75|159.25|161.76|159.26|161.74|159.24|12
1623578930000|2021-06-13 10:08:50|161.74|159.24|161.77|159.27|161.77|159.27|161.74|159.24|4
1623578940000|2021-06-13 10:09:00|161.78|159.28|161.85|159.35|161.85|159.35|161.78|159.28|5
1623578950000|2021-06-13 10:09:10|161.83|159.33|161.84|159.34|161.85|159.35|161.83|159.33|9
1623578960000|2021-06-13 10:09:20|161.85|159.35|161.81|159.31|161.85|159.35|161.81|159.31|12
1623578970000|2021-06-13 10:09:30|161.8|159.3|161.82|159.32|161.82|159.32|161.8|159.3|13
1623578980000|2021-06-13 10:09:40|161.81|159.31|161.81|159.31|161.82|159.32|161.8|159.3|13
1623578990000|2021-06-13 10:09:50|161.82|159.32|161.8|159.3|161.82|159.32|161.79|159.29|7
1623579000000|2021-06-13 10:10:00|161.81|159.31|161.76|159.26|161.82|159.32|161.76|159.26|13
1623579010000|2021-06-13 10:10:10|161.77|159.27|161.68|159.18|161.77|159.27|161.66|159.16|16
1623579020000|2021-06-13 10:10:20|161.69|159.19|161.71|159.21|161.71|159.21|161.66|159.16|17
1623579030000|2021-06-13 10:10:30|161.72|159.22|161.69|159.19|161.73|159.23|161.68|159.18|16
1623579040000|2021-06-13 10:10:40|161.7|159.2|161.71|159.21|161.72|159.22|161.69|159.19|13
1623579050000|2021-06-13 10:10:50|161.7|159.2|161.72|159.22|161.73|159.23|161.7|159.2|7
1623579060000|2021-06-13 10:11:00|161.73|159.23|161.71|159.21|161.73|159.23|161.7|159.2|13
1623579070000|2021-06-13 10:11:10|161.7|159.2|161.71|159.21|161.74|159.24|161.7|159.2|11
1623579080000|2021-06-13 10:11:20|161.7|159.2|161.71|159.21|161.73|159.23|161.7|159.2|16
1623579090000|2021-06-13 10:11:30|161.73|159.23|161.69|159.19|161.73|159.23|161.68|159.18|13
1623579100000|2021-06-13 10:11:40|161.7|159.2|161.7|159.2|161.73|159.23|161.67|159.17|20
1623579110000|2021-06-13 10:11:50|161.71|159.21|161.7|159.2|161.72|159.22|161.68|159.18|16
1623579120000|2021-06-13 10:12:00|161.69|159.19|161.7|159.2|161.7|159.2|161.68|159.18|16
1623579130000|2021-06-13 10:12:10|161.68|159.18|161.69|159.19|161.69|159.19|161.68|159.18|8
1623579140000|2021-06-13 10:12:20|161.7|159.2|161.69|159.19|161.71|159.21|161.68|159.18|7
1623579150000|2021-06-13 10:12:30|161.7|159.2|161.72|159.22|161.74|159.24|161.7|159.2|18
1623579160000|2021-06-13 10:12:40|161.71|159.21|161.7|159.2|161.72|159.22|161.67|159.17|16
1623579170000|2021-06-13 10:12:50|161.71|159.21|161.75|159.25|161.75|159.25|161.71|159.21|7
1623579180000|2021-06-13 10:13:00|161.76|159.26|161.76|159.26|161.78|159.28|161.75|159.25|7
1623579190000|2021-06-13 10:13:10|161.77|159.27|161.74|159.24|161.77|159.27|161.73|159.23|12
1623579200000|2021-06-13 10:13:20|161.73|159.23|161.73|159.23|161.74|159.24|161.73|159.23|7
1623579210000|2021-06-13 10:13:30|161.74|159.24|161.73|159.23|161.74|159.24|161.72|159.22|14
1623579220000|2021-06-13 10:13:40|161.74|159.24|161.76|159.26|161.78|159.28|161.73|159.23|15
1623579230000|2021-06-13 10:13:50|161.77|159.27|161.76|159.26|161.77|159.27|161.75|159.25|16
1623579240000|2021-06-13 10:14:00|161.75|159.25|161.75|159.25|161.76|159.26|161.75|159.25|3
1623579250000|2021-06-13 10:14:10|161.74|159.24|161.73|159.23|161.74|159.24|161.73|159.23|2
1623579260000|2021-06-13 10:14:20|161.74|159.24|161.78|159.28|161.78|159.28|161.73|159.23|8
1623579270000|2021-06-13 10:14:30|161.77|159.27|161.77|159.27|161.77|159.27|161.76|159.26|3
1623579280000|2021-06-13 10:14:40|161.78|159.28|161.78|159.28|161.78|159.28|161.78|159.28|1
1623579290000|2021-06-13 10:14:50|161.79|159.29|161.88|159.38|161.88|159.38|161.78|159.28|14
1623579300000|2021-06-13 10:15:00|161.87|159.37|161.85|159.35|161.87|159.37|161.82|159.32|11
1623579310000|2021-06-13 10:15:10|161.84|159.34|161.79|159.29|161.86|159.36|161.78|159.28|15
1623579320000|2021-06-13 10:15:20|161.81|159.31|161.8|159.3|161.81|159.31|161.78|159.28|17
1623579330000|2021-06-13 10:15:30|161.79|159.29|161.77|159.27|161.8|159.3|161.76|159.26|10
1623579340000|2021-06-13 10:15:40|161.78|159.28|161.75|159.25|161.79|159.29|161.74|159.24|16
1623579350000|2021-06-13 10:15:50|161.76|159.26|161.76|159.26|161.76|159.26|161.74|159.24|7
1623579360000|2021-06-13 10:16:00|161.75|159.25|161.71|159.21|161.75|159.25|161.71|159.21|9
1623579370000|2021-06-13 10:16:10|161.72|159.22|161.76|159.26|161.77|159.27|161.71|159.21|13
1623579380000|2021-06-13 10:16:20|161.77|159.27|161.79|159.29|161.79|159.29|161.77|159.27|7
1623579390000|2021-06-13 10:16:30|161.78|159.28|161.78|159.28|161.78|159.28|161.78|159.28|1
1623579400000|2021-06-13 10:16:40|161.79|159.29|161.78|159.28|161.79|159.29|161.78|159.28|2
1623579410000|2021-06-13 10:16:50|161.77|159.27|161.77|159.27|161.77|159.27|161.76|159.26|9
1623579420000|2021-06-13 10:17:00|161.76|159.26|161.75|159.25|161.77|159.27|161.72|159.22|15
1623579430000|2021-06-13 10:17:10|161.74|159.24|161.76|159.26|161.76|159.26|161.73|159.23|9
1623579440000|2021-06-13 10:17:20|161.75|159.25|161.75|159.25|161.76|159.26|161.75|159.25|7
1623579450000|2021-06-13 10:17:30|161.74|159.24|161.75|159.25|161.75|159.25|161.73|159.23|17
1623579460000|2021-06-13 10:17:40|161.74|159.24|161.73|159.23|161.75|159.25|161.73|159.23|7
1623579470000|2021-06-13 10:17:50|161.72|159.22|161.7|159.2|161.72|159.22|161.67|159.17|7
1623579480000|2021-06-13 10:18:00|161.71|159.21|161.66|159.16|161.71|159.21|161.64|159.14|13
1623579490000|2021-06-13 10:18:10|161.65|159.15|161.69|159.19|161.7|159.2|161.65|159.15|6
1623579500000|2021-06-13 10:18:20|161.7|159.2|161.71|159.21|161.72|159.22|161.69|159.19|10
1623579510000|2021-06-13 10:18:30|161.7|159.2|161.7|159.2|161.71|159.21|161.69|159.19|6
1623579520000|2021-06-13 10:18:40|161.71|159.21|161.7|159.2|161.71|159.21|161.69|159.19|4
1623579530000|2021-06-13 10:18:50|161.69|159.19|161.72|159.22|161.73|159.23|161.68|159.18|16
1623579540000|2021-06-13 10:19:00|161.73|159.23|161.72|159.22|161.73|159.23|161.71|159.21|10
1623579550000|2021-06-13 10:19:10|161.71|159.21|161.75|159.25|161.75|159.25|161.69|159.19|11
1623579560000|2021-06-13 10:19:20|161.74|159.24|161.74|159.24|161.75|159.25|161.74|159.24|3
1623579570000|2021-06-13 10:19:30|161.75|159.25|161.77|159.27|161.77|159.27|161.73|159.23|8
1623579580000|2021-06-13 10:19:40|161.78|159.28|161.82|159.32|161.84|159.34|161.78|159.28|14
1623579590000|2021-06-13 10:19:50|161.8|159.3|161.82|159.32|161.82|159.32|161.8|159.3|7
1623579600000|2021-06-13 10:20:00|161.81|159.31|161.79|159.29|161.82|159.32|161.78|159.28|10
1623579610000|2021-06-13 10:20:10|161.8|159.3|161.77|159.27|161.8|159.3|161.77|159.27|12
1623579620000|2021-06-13 10:20:20|161.76|159.26|161.76|159.26|161.78|159.28|161.76|159.26|12
1623579630000|2021-06-13 10:20:30|161.77|159.27|161.82|159.32|161.82|159.32|161.77|159.27|7
1623579640000|2021-06-13 10:20:40|161.81|159.31|161.81|159.31|161.82|159.32|161.8|159.3|11
1623579650000|2021-06-13 10:20:50|161.8|159.3|161.8|159.3|161.81|159.31|161.8|159.3|3
1623579660000|2021-06-13 10:21:00|161.81|159.31|161.8|159.3|161.81|159.31|161.8|159.3|4
1623579670000|2021-06-13 10:21:10|161.79|159.29|161.79|159.29|161.8|159.3|161.79|159.29|3
1623579680000|2021-06-13 10:21:20|161.8|159.3|161.8|159.3|161.8|159.3|161.78|159.28|7
1623579690000|2021-06-13 10:21:30|161.79|159.29|161.79|159.29|161.8|159.3|161.78|159.28|10
1623579700000|2021-06-13 10:21:40|161.8|159.3|161.8|159.3|161.8|159.3|161.77|159.27|13
1623579710000|2021-06-13 10:21:50|161.81|159.31|161.78|159.28|161.81|159.31|161.78|159.28|14
1623579720000|2021-06-13 10:22:00|161.8|159.3|161.82|159.32|161.83|159.33|161.8|159.3|7
1623579730000|2021-06-13 10:22:10|161.81|159.31|161.81|159.31|161.83|159.33|161.81|159.31|7
1623579740000|2021-06-13 10:22:20|161.82|159.32|161.79|159.29|161.82|159.32|161.74|159.24|11
1623579750000|2021-06-13 10:22:30|161.81|159.31|161.83|159.33|161.88|159.38|161.8|159.3|13
1623579760000|2021-06-13 10:22:40|161.84|159.34|161.82|159.32|161.84|159.34|161.82|159.32|7
1623579770000|2021-06-13 10:22:50|161.83|159.33|161.84|159.34|161.85|159.35|161.83|159.33|6
1623579780000|2021-06-13 10:23:00|161.85|159.35|161.88|159.38|161.88|159.38|161.84|159.34|8
1623579790000|2021-06-13 10:23:10|161.89|159.39|161.94|159.44|161.96|159.46|161.89|159.39|12
1623579800000|2021-06-13 10:23:20|161.95|159.45|161.87|159.37|161.96|159.46|161.87|159.37|17
1623579810000|2021-06-13 10:23:30|161.86|159.36|161.87|159.37|161.87|159.37|161.85|159.35|12
1623579820000|2021-06-13 10:23:40|161.86|159.36|161.88|159.38|161.89|159.39|161.86|159.36|9
1623579830000|2021-06-13 10:23:50|161.89|159.39|161.87|159.37|161.91|159.41|161.86|159.36|8
1623579840000|2021-06-13 10:24:00|161.86|159.36|161.94|159.44|161.94|159.44|161.86|159.36|15
1623579850000|2021-06-13 10:24:10|161.95|159.45|161.95|159.45|161.96|159.46|161.94|159.44|7
1623579860000|2021-06-13 10:24:20|161.96|159.46|161.96|159.46|162|159.5|161.95|159.45|18
1623579870000|2021-06-13 10:24:30|161.97|159.47|161.96|159.46|161.97|159.47|161.95|159.45|10
1623579880000|2021-06-13 10:24:40|161.97|159.47|161.95|159.45|161.97|159.47|161.94|159.44|11
1623579890000|2021-06-13 10:24:50|161.94|159.44|161.94|159.44|161.95|159.45|161.94|159.44|7
1623579900000|2021-06-13 10:25:00|161.95|159.45|161.98|159.48|161.98|159.48|161.95|159.45|10
1623579910000|2021-06-13 10:25:10|161.97|159.47|161.96|159.46|161.98|159.48|161.96|159.46|6
1623579920000|2021-06-13 10:25:20|161.97|159.47|161.94|159.44|161.97|159.47|161.93|159.43|11
1623579930000|2021-06-13 10:25:30|161.93|159.43|161.93|159.43|161.93|159.43|161.91|159.41|10
1623579940000|2021-06-13 10:25:40|161.94|159.44|161.94|159.44|161.94|159.44|161.91|159.41|11
1623579950000|2021-06-13 10:25:50|161.93|159.43|161.92|159.42|161.93|159.43|161.92|159.42|10
1623579960000|2021-06-13 10:26:00|161.93|159.43|161.93|159.43|161.94|159.44|161.92|159.42|7
1623579970000|2021-06-13 10:26:10|161.94|159.44|161.99|159.49|161.99|159.49|161.92|159.42|11
1623579980000|2021-06-13 10:26:20|161.98|159.48|161.98|159.48|161.99|159.49|161.97|159.47|13
1623579990000|2021-06-13 10:26:30|161.97|159.47|162.02|159.52|162.02|159.52|161.97|159.47|14
1623580000000|2021-06-13 10:26:40|162.01|159.51|162.01|159.51|162.02|159.52|162.01|159.51|5
1623580010000|2021-06-13 10:26:50|162.02|159.52|161.98|159.48|162.02|159.52|161.96|159.46|11
1623580020000|2021-06-13 10:27:00|161.99|159.49|161.99|159.49|161.99|159.49|161.96|159.46|9
1623580030000|2021-06-13 10:27:10|161.98|159.48|162.15|159.65|162.15|159.65|161.97|159.47|16
1623580040000|2021-06-13 10:27:20|162.16|159.66|162.27|159.77|162.32|159.82|162.16|159.66|23
1623580050000|2021-06-13 10:27:30|162.26|159.76|162.27|159.77|162.28|159.78|162.25|159.75|17
1623580060000|2021-06-13 10:27:40|162.28|159.78|162.26|159.76|162.29|159.79|162.25|159.75|15
1623580070000|2021-06-13 10:27:50|162.25|159.75|162.23|159.73|162.26|159.76|162.23|159.73|10
1623580080000|2021-06-13 10:28:00|162.2|159.7|162.29|159.79|162.29|159.79|162.19|159.69|18
1623580090000|2021-06-13 10:28:10|162.28|159.78|162.24|159.74|162.29|159.79|162.24|159.74|12
1623580100000|2021-06-13 10:28:20|162.23|159.73|162.23|159.73|162.25|159.75|162.2|159.7|21
1623580110000|2021-06-13 10:28:30|162.24|159.74|162.23|159.73|162.25|159.75|162.23|159.73|10
1623580120000|2021-06-13 10:28:40|162.24|159.74|162.33|159.83|162.34|159.84|162.24|159.74|15
1623580130000|2021-06-13 10:28:50|162.34|159.84|162.3|159.8|162.34|159.84|162.28|159.78|15
1623580140000|2021-06-13 10:29:00|162.27|159.77|162.46|159.96|162.46|159.96|162.25|159.75|17
1623580150000|2021-06-13 10:29:10|162.41|159.91|162.46|159.96|162.46|159.96|162.4|159.9|10
1623580160000|2021-06-13 10:29:20|162.47|159.97|162.71|160.21|162.71|160.21|162.47|159.97|25
1623580170000|2021-06-13 10:29:30|162.67|160.17|162.65|160.15|162.69|160.19|162.64|160.14|20
1623580180000|2021-06-13 10:29:40|162.64|160.14|162.59|160.09|162.64|160.14|162.59|160.09|12
1623580190000|2021-06-13 10:29:50|162.6|160.1|162.51|160.01|162.6|160.1|162.5|160|20
1623580200000|2021-06-13 10:30:00|162.49|159.99|162.54|160.04|162.58|160.08|162.47|159.97|27
1623580210000|2021-06-13 10:30:10|162.55|160.05|162.52|160.02|162.57|160.07|162.5|160|20
1623580220000|2021-06-13 10:30:20|162.5|160|162.47|159.97|162.51|160.01|162.47|159.97|17
1623580230000|2021-06-13 10:30:30|162.48|159.98|162.35|159.85|162.48|159.98|162.34|159.84|16
1623580240000|2021-06-13 10:30:40|162.37|159.87|162.36|159.86|162.38|159.88|162.35|159.85|14
1623580250000|2021-06-13 10:30:50|162.37|159.87|162.33|159.83|162.37|159.87|162.33|159.83|12
1623580260000|2021-06-13 10:31:00|162.32|159.82|162.34|159.84|162.39|159.89|162.26|159.76|23
1623580270000|2021-06-13 10:31:10|162.35|159.85|162.38|159.88|162.38|159.88|162.35|159.85|9
1623580280000|2021-06-13 10:31:20|162.4|159.9|162.45|159.95|162.46|159.96|162.38|159.88|14
1623580290000|2021-06-13 10:31:30|162.44|159.94|162.44|159.94|162.47|159.97|162.43|159.93|12
1623580300000|2021-06-13 10:31:40|162.43|159.93|162.42|159.92|162.44|159.94|162.41|159.91|23
1623580310000|2021-06-13 10:31:50|162.41|159.91|162.45|159.95|162.45|159.95|162.38|159.88|18
1623580320000|2021-06-13 10:32:00|162.46|159.96|162.41|159.91|162.47|159.97|162.4|159.9|10
1623580330000|2021-06-13 10:32:10|162.42|159.92|162.42|159.92|162.42|159.92|162.4|159.9|7
1623580340000|2021-06-13 10:32:20|162.41|159.91|162.49|159.99|162.5|160|162.41|159.91|18
1623580350000|2021-06-13 10:32:30|162.48|159.98|162.5|160|162.51|160.01|162.48|159.98|8
1623580360000|2021-06-13 10:32:40|162.51|160.01|162.42|159.92|162.51|160.01|162.42|159.92|15
1623580370000|2021-06-13 10:32:50|162.41|159.91|162.4|159.9|162.43|159.93|162.38|159.88|22
1623580380000|2021-06-13 10:33:00|162.38|159.88|162.36|159.86|162.39|159.89|162.35|159.85|15
1623580390000|2021-06-13 10:33:10|162.34|159.84|162.33|159.83|162.35|159.85|162.33|159.83|15
1623580400000|2021-06-13 10:33:20|162.34|159.84|162.34|159.84|162.37|159.87|162.33|159.83|13
1623580410000|2021-06-13 10:33:30|162.32|159.82|162.32|159.82|162.34|159.84|162.27|159.77|21
1623580420000|2021-06-13 10:33:40|162.31|159.81|162.29|159.79|162.32|159.82|162.29|159.79|17
1623580430000|2021-06-13 10:33:50|162.3|159.8|162.27|159.77|162.3|159.8|162.27|159.77|10
1623580440000|2021-06-13 10:34:00|162.28|159.78|162.31|159.81|162.35|159.85|162.26|159.76|17
1623580450000|2021-06-13 10:34:10|162.3|159.8|162.33|159.83|162.33|159.83|162.28|159.78|22
1623580460000|2021-06-13 10:34:20|162.32|159.82|162.29|159.79|162.33|159.83|162.28|159.78|14
1623580470000|2021-06-13 10:34:30|162.3|159.8|162.27|159.77|162.3|159.8|162.26|159.76|11
1623580480000|2021-06-13 10:34:40|162.28|159.78|162.27|159.77|162.29|159.79|162.25|159.75|9
1623580490000|2021-06-13 10:34:50|162.26|159.76|162.15|159.65|162.28|159.78|162.12|159.62|20
1623580500000|2021-06-13 10:35:00|162.14|159.64|162.12|159.62|162.14|159.64|162.11|159.61|11
1623580510000|2021-06-13 10:35:10|162.11|159.61|162.12|159.62|162.12|159.62|162.11|159.61|2
1623580520000|2021-06-13 10:35:20|162.13|159.63|162.1|159.6|162.13|159.63|162.09|159.59|10
1623580530000|2021-06-13 10:35:30|162.09|159.59|162.09|159.59|162.1|159.6|162.08|159.58|9
1623580540000|2021-06-13 10:35:40|162.08|159.58|162.09|159.59|162.1|159.6|162.08|159.58|10
1623580550000|2021-06-13 10:35:50|162.08|159.58|162.09|159.59|162.09|159.59|162.08|159.58|4
1623580560000|2021-06-13 10:36:00|162.1|159.6|162.06|159.56|162.1|159.6|162.06|159.56|10
1623580570000|2021-06-13 10:36:10|162.07|159.57|162.08|159.58|162.08|159.58|162.04|159.54|7
1623580580000|2021-06-13 10:36:20|162.09|159.59|162.09|159.59|162.09|159.59|162.06|159.56|11
1623580590000|2021-06-13 10:36:30|162.1|159.6|162.12|159.62|162.13|159.63|162.08|159.58|20
1623580600000|2021-06-13 10:36:40|162.11|159.61|162.15|159.65|162.15|159.65|162.08|159.58|10
1623580610000|2021-06-13 10:36:50|162.16|159.66|162.15|159.65|162.16|159.66|162.13|159.63|7
1623580620000|2021-06-13 10:37:00|162.14|159.64|162.12|159.62|162.14|159.64|162.11|159.61|15
1623580630000|2021-06-13 10:37:10|162.13|159.63|162.14|159.64|162.14|159.64|162.1|159.6|9
1623580640000|2021-06-13 10:37:20|162.13|159.63|162.12|159.62|162.14|159.64|162.1|159.6|14
1623580650000|2021-06-13 10:37:30|162.1|159.6|162.08|159.58|162.11|159.61|162.07|159.57|11
1623580660000|2021-06-13 10:37:40|162.07|159.57|162.08|159.58|162.14|159.64|162.07|159.57|15
1623580670000|2021-06-13 10:37:50|162.09|159.59|162.07|159.57|162.09|159.59|162.07|159.57|5
1623580680000|2021-06-13 10:38:00|162.08|159.58|162.13|159.63|162.13|159.63|162.08|159.58|14
1623580690000|2021-06-13 10:38:10|162.14|159.64|162.15|159.65|162.15|159.65|162.13|159.63|6
1623580700000|2021-06-13 10:38:20|162.14|159.64|162.13|159.63|162.14|159.64|162.13|159.63|14
1623580710000|2021-06-13 10:38:30|162.14|159.64|162.23|159.73|162.23|159.73|162.14|159.64|14
1623580720000|2021-06-13 10:38:40|162.24|159.74|162.21|159.71|162.24|159.74|162.19|159.69|14
1623580730000|2021-06-13 10:38:50|162.22|159.72|162.2|159.7|162.22|159.72|162.2|159.7|11
1623580740000|2021-06-13 10:39:00|162.19|159.69|162.14|159.64|162.2|159.7|162.11|159.61|13
1623580750000|2021-06-13 10:39:10|162.13|159.63|162.19|159.69|162.19|159.69|162.13|159.63|9
1623580760000|2021-06-13 10:39:20|162.18|159.68|162.23|159.73|162.24|159.74|162.18|159.68|16
1623580770000|2021-06-13 10:39:30|162.22|159.72|162.21|159.71|162.23|159.73|162.21|159.71|6
1623580780000|2021-06-13 10:39:40|162.2|159.7|162.23|159.73|162.23|159.73|162.2|159.7|10
1623580790000|2021-06-13 10:39:50|162.24|159.74|162.24|159.74|162.25|159.75|162.24|159.74|3
1623580800000|2021-06-13 10:40:00|162.23|159.73|162.22|159.72|162.25|159.75|162.22|159.72|13
1623580810000|2021-06-13 10:40:10|162.21|159.71|162.22|159.72|162.23|159.73|162.21|159.71|12
1623580820000|2021-06-13 10:40:20|162.21|159.71|162.22|159.72|162.22|159.72|162.2|159.7|8
1623580830000|2021-06-13 10:40:30|162.23|159.73|162.19|159.69|162.23|159.73|162.19|159.69|11
1623580840000|2021-06-13 10:40:40|162.18|159.68|162.2|159.7|162.2|159.7|162.18|159.68|5
1623580850000|2021-06-13 10:40:50|162.21|159.71|162.27|159.77|162.27|159.77|162.19|159.69|13
1623580860000|2021-06-13 10:41:00|162.26|159.76|162.28|159.78|162.31|159.81|162.26|159.76|18
1623580870000|2021-06-13 10:41:10|162.29|159.79|162.31|159.81|162.31|159.81|162.28|159.78|7
1623580880000|2021-06-13 10:41:20|162.32|159.82|162.32|159.82|162.33|159.83|162.3|159.8|11
1623580890000|2021-06-13 10:41:30|162.33|159.83|162.32|159.82|162.33|159.83|162.29|159.79|15
1623580900000|2021-06-13 10:41:40|162.33|159.83|162.34|159.84|162.34|159.84|162.32|159.82|12
1623580910000|2021-06-13 10:41:50|162.33|159.83|162.31|159.81|162.33|159.83|162.3|159.8|5
1623580920000|2021-06-13 10:42:00|162.3|159.8|162.29|159.79|162.3|159.8|162.28|159.78|6
1623580930000|2021-06-13 10:42:10|162.28|159.78|162.26|159.76|162.29|159.79|162.26|159.76|14
1623580940000|2021-06-13 10:42:20|162.27|159.77|162.29|159.79|162.3|159.8|162.27|159.77|9
1623580950000|2021-06-13 10:42:30|162.3|159.8|162.3|159.8|162.3|159.8|162.26|159.76|10
1623580960000|2021-06-13 10:42:40|162.31|159.81|162.27|159.77|162.32|159.82|162.27|159.77|13
1623580970000|2021-06-13 10:42:50|162.26|159.76|162.24|159.74|162.27|159.77|162.22|159.72|14
1623580980000|2021-06-13 10:43:00|162.23|159.73|162.37|159.87|162.38|159.88|162.22|159.72|17
1623580990000|2021-06-13 10:43:10|162.38|159.88|162.37|159.87|162.38|159.88|162.37|159.87|4
1623581000000|2021-06-13 10:43:20|162.38|159.88|162.4|159.9|162.41|159.91|162.38|159.88|6
1623581010000|2021-06-13 10:43:30|162.41|159.91|162.41|159.91|162.41|159.91|162.4|159.9|5
1623581020000|2021-06-13 10:43:40|162.42|159.92|162.43|159.93|162.43|159.93|162.41|159.91|14
1623581030000|2021-06-13 10:43:50|162.42|159.92|162.44|159.94|162.44|159.94|162.42|159.92|8
1623581040000|2021-06-13 10:44:00|162.43|159.93|162.4|159.9|162.44|159.94|162.4|159.9|12
1623581050000|2021-06-13 10:44:10|162.41|159.91|162.42|159.92|162.44|159.94|162.41|159.91|6
1623581060000|2021-06-13 10:44:20|162.43|159.93|162.62|160.12|162.62|160.12|162.42|159.92|19
1623581070000|2021-06-13 10:44:30|162.63|160.13|162.6|160.1|162.66|160.16|162.6|160.1|17
1623581080000|2021-06-13 10:44:40|162.61|160.11|162.61|160.11|162.62|160.12|162.6|160.1|9
1623581090000|2021-06-13 10:44:50|162.62|160.12|162.68|160.18|162.68|160.18|162.59|160.09|21
1623581100000|2021-06-13 10:45:00|162.67|160.17|162.71|160.21|162.74|160.24|162.67|160.17|20
1623581110000|2021-06-13 10:45:10|162.7|160.2|162.66|160.16|162.72|160.22|162.66|160.16|20
1623581120000|2021-06-13 10:45:20|162.67|160.17|162.64|160.14|162.67|160.17|162.63|160.13|14
1623581130000|2021-06-13 10:45:30|162.63|160.13|162.53|160.03|162.63|160.13|162.53|160.03|16
1623581140000|2021-06-13 10:45:40|162.54|160.04|162.57|160.07|162.6|160.1|162.53|160.03|14
1623581150000|2021-06-13 10:45:50|162.58|160.08|162.59|160.09|162.59|160.09|162.56|160.06|17
1623581160000|2021-06-13 10:46:00|162.58|160.08|162.58|160.08|162.58|160.08|162.57|160.07|11
1623581170000|2021-06-13 10:46:10|162.59|160.09|162.54|160.04|162.59|160.09|162.54|160.04|19
1623581180000|2021-06-13 10:46:20|162.53|160.03|162.54|160.04|162.55|160.05|162.53|160.03|6
1623581190000|2021-06-13 10:46:30|162.55|160.05|162.53|160.03|162.56|160.06|162.53|160.03|17
1623581200000|2021-06-13 10:46:40|162.54|160.04|162.55|160.05|162.57|160.07|162.52|160.02|14
1623581210000|2021-06-13 10:46:50|162.54|160.04|162.61|160.11|162.62|160.12|162.54|160.04|12
1623581220000|2021-06-13 10:47:00|162.59|160.09|162.58|160.08|162.59|160.09|162.57|160.07|5
1623581230000|2021-06-13 10:47:10|162.57|160.07|162.57|160.07|162.58|160.08|162.56|160.06|13
1623581240000|2021-06-13 10:47:20|162.58|160.08|162.56|160.06|162.59|160.09|162.54|160.04|12
1623581260000|2021-06-13 10:47:40|162.55|160.05|162.56|160.06|162.56|160.06|162.55|160.05|8
1623581270000|2021-06-13 10:47:50|162.55|160.05|162.53|160.03|162.58|160.08|162.53|160.03|11
1623581280000|2021-06-13 10:48:00|162.54|160.04|162.55|160.05|162.56|160.06|162.54|160.04|12
1623581290000|2021-06-13 10:48:10|162.56|160.06|162.54|160.04|162.56|160.06|162.53|160.03|17
1623581300000|2021-06-13 10:48:20|162.55|160.05|162.55|160.05|162.56|160.06|162.53|160.03|13
1623581310000|2021-06-13 10:48:30|162.56|160.06|162.56|160.06|162.57|160.07|162.55|160.05|15
1623581320000|2021-06-13 10:48:40|162.57|160.07|162.69|160.19|162.72|160.22|162.56|160.06|20
1623581330000|2021-06-13 10:48:50|162.68|160.18|162.74|160.24|162.75|160.25|162.68|160.18|13
1623581340000|2021-06-13 10:49:00|162.75|160.25|162.73|160.23|162.82|160.32|162.73|160.23|18
1623581350000|2021-06-13 10:49:10|162.76|160.26|162.76|160.26|162.76|160.26|162.71|160.21|16
1623581360000|2021-06-13 10:49:20|162.75|160.25|162.76|160.26|162.78|160.28|162.75|160.25|14
1623581370000|2021-06-13 10:49:30|162.75|160.25|162.77|160.27|162.78|160.28|162.74|160.24|14
1623581380000|2021-06-13 10:49:40|162.78|160.28|162.75|160.25|162.78|160.28|162.75|160.25|4
1623581390000|2021-06-13 10:49:50|162.76|160.26|162.75|160.25|162.76|160.26|162.73|160.23|16
1623581400000|2021-06-13 10:50:00|162.74|160.24|162.62|160.12|162.74|160.24|162.61|160.11|13
1623581410000|2021-06-13 10:50:10|162.63|160.13|162.58|160.08|162.64|160.14|162.57|160.07|12
1623581420000|2021-06-13 10:50:20|162.59|160.09|162.59|160.09|162.6|160.1|162.58|160.08|5
1623581430000|2021-06-13 10:50:30|162.6|160.1|162.59|160.09|162.6|160.1|162.58|160.08|10
1623581440000|2021-06-13 10:50:40|162.6|160.1|162.48|159.98|162.6|160.1|162.48|159.98|15
1623581450000|2021-06-13 10:50:50|162.49|159.99|162.29|159.79|162.49|159.99|162.29|159.79|23
1623581460000|2021-06-13 10:51:00|162.28|159.78|162.41|159.91|162.42|159.92|162.27|159.77|26
1623581470000|2021-06-13 10:51:10|162.42|159.92|162.4|159.9|162.42|159.92|162.38|159.88|13
1623581480000|2021-06-13 10:51:20|162.39|159.89|162.32|159.82|162.39|159.89|162.29|159.79|16
1623581490000|2021-06-13 10:51:30|162.31|159.81|162.43|159.93|162.49|159.99|162.31|159.81|22
1623581500000|2021-06-13 10:51:40|162.42|159.92|162.34|159.84|162.43|159.93|162.33|159.83|21
1623581510000|2021-06-13 10:51:50|162.32|159.82|162.32|159.82|162.34|159.84|162.31|159.81|15
1623581520000|2021-06-13 10:52:00|162.33|159.83|162.28|159.78|162.33|159.83|162.28|159.78|13
1623581530000|2021-06-13 10:52:10|162.27|159.77|162.33|159.83|162.33|159.83|162.27|159.77|17
1623581540000|2021-06-13 10:52:20|162.34|159.84|162.34|159.84|162.36|159.86|162.32|159.82|20
1623581550000|2021-06-13 10:52:30|162.31|159.81|162.3|159.8|162.31|159.81|162.29|159.79|14
1623581560000|2021-06-13 10:52:40|162.29|159.79|162.3|159.8|162.31|159.81|162.29|159.79|12
1623581570000|2021-06-13 10:52:50|162.29|159.79|162.32|159.82|162.33|159.83|162.29|159.79|10
1623581580000|2021-06-13 10:53:00|162.33|159.83|162.37|159.87|162.37|159.87|162.33|159.83|17
1623581590000|2021-06-13 10:53:10|162.36|159.86|162.38|159.88|162.38|159.88|162.33|159.83|16
1623581600000|2021-06-13 10:53:20|162.37|159.87|162.38|159.88|162.39|159.89|162.36|159.86|18
1623581610000|2021-06-13 10:53:30|162.37|159.87|162.44|159.94|162.44|159.94|162.37|159.87|19
1623581620000|2021-06-13 10:53:40|162.43|159.93|162.43|159.93|162.45|159.95|162.42|159.92|17
1623581630000|2021-06-13 10:53:50|162.44|159.94|162.45|159.95|162.47|159.97|162.36|159.86|25
1623581640000|2021-06-13 10:54:00|162.42|159.92|162.47|159.97|162.49|159.99|162.41|159.91|26
1623581650000|2021-06-13 10:54:10|162.49|159.99|162.42|159.92|162.51|160.01|162.41|159.91|27
1623581660000|2021-06-13 10:54:20|162.37|159.87|162.4|159.9|162.4|159.9|162.34|159.84|21
1623581670000|2021-06-13 10:54:30|162.39|159.89|162.4|159.9|162.41|159.91|162.39|159.89|17
1623581680000|2021-06-13 10:54:40|162.39|159.89|162.43|159.93|162.48|159.98|162.39|159.89|30
1623581690000|2021-06-13 10:54:50|162.42|159.92|162.45|159.95|162.47|159.97|162.4|159.9|23
1623581700000|2021-06-13 10:55:00|162.46|159.96|162.48|159.98|162.53|160.03|162.44|159.94|23
1623581710000|2021-06-13 10:55:10|162.52|160.02|162.5|160|162.52|160.02|162.46|159.96|28
1623581720000|2021-06-13 10:55:20|162.48|159.98|162.45|159.95|162.5|160|162.43|159.93|16
1623581730000|2021-06-13 10:55:30|162.46|159.96|162.59|160.09|162.6|160.1|162.45|159.95|23
1623581740000|2021-06-13 10:55:40|162.6|160.1|162.5|160|162.6|160.1|162.5|160|23
1623581750000|2021-06-13 10:55:50|162.49|159.99|162.54|160.04|162.55|160.05|162.47|159.97|25
1623581760000|2021-06-13 10:56:00|162.55|160.05|162.51|160.01|162.55|160.05|162.5|160|22
1623581770000|2021-06-13 10:56:10|162.52|160.02|162.51|160.01|162.53|160.03|162.48|159.98|21
1623581780000|2021-06-13 10:56:20|162.5|160|162.49|159.99|162.51|160.01|162.49|159.99|12
1623581790000|2021-06-13 10:56:30|162.5|160|162.51|160.01|162.54|160.04|162.49|159.99|18
1623581800000|2021-06-13 10:56:40|162.5|160|162.54|160.04|162.57|160.07|162.49|159.99|19
1623581810000|2021-06-13 10:56:50|162.51|160.01|162.55|160.05|162.6|160.1|162.51|160.01|26
1623581820000|2021-06-13 10:57:00|162.54|160.04|162.55|160.05|162.58|160.08|162.52|160.02|19
1623581830000|2021-06-13 10:57:10|162.52|160.02|162.61|160.11|162.62|160.12|162.52|160.02|23
1623581840000|2021-06-13 10:57:20|162.62|160.12|162.58|160.08|162.66|160.16|162.57|160.07|24
1623581850000|2021-06-13 10:57:30|162.57|160.07|162.61|160.11|162.66|160.16|162.57|160.07|21
1623581860000|2021-06-13 10:57:40|162.6|160.1|162.61|160.11|162.64|160.14|162.58|160.08|24
1623581870000|2021-06-13 10:57:50|162.62|160.12|162.59|160.09|162.64|160.14|162.58|160.08|27
1623581880000|2021-06-13 10:58:00|162.61|160.11|162.61|160.11|162.63|160.13|162.57|160.07|21
1623581890000|2021-06-13 10:58:10|162.64|160.14|162.64|160.14|162.64|160.14|162.58|160.08|26
1623581900000|2021-06-13 10:58:20|162.59|160.09|162.57|160.07|162.63|160.13|162.57|160.07|16
1623581910000|2021-06-13 10:58:30|162.6|160.1|162.6|160.1|162.63|160.13|162.53|160.03|29
1623581920000|2021-06-13 10:58:40|162.61|160.11|162.59|160.09|162.65|160.15|162.59|160.09|21
1623581930000|2021-06-13 10:58:50|162.6|160.1|162.61|160.11|162.64|160.14|162.6|160.1|14
1623581940000|2021-06-13 10:59:00|162.63|160.13|162.59|160.09|162.65|160.15|162.54|160.04|23
1623581950000|2021-06-13 10:59:10|162.61|160.11|162.73|160.23|162.73|160.23|162.59|160.09|20
1623581960000|2021-06-13 10:59:20|162.67|160.17|162.63|160.13|162.72|160.22|162.61|160.11|17
1623581970000|2021-06-13 10:59:30|162.62|160.12|162.64|160.14|162.69|160.19|162.62|160.12|16
1623581980000|2021-06-13 10:59:40|162.65|160.15|162.64|160.14|162.66|160.16|162.64|160.14|16
1623581990000|2021-06-13 10:59:50|162.65|160.15|162.63|160.13|162.65|160.15|162.61|160.11|21
1623582000000|2021-06-13 11:00:00|162.65|160.15|162.71|160.21|162.71|160.21|162.56|160.06|27
1623582010000|2021-06-13 11:00:10|162.68|160.18|162.69|160.19|162.74|160.24|162.55|160.05|25
1623582020000|2021-06-13 11:00:20|162.71|160.21|162.66|160.16|162.74|160.24|162.63|160.13|19
1623582030000|2021-06-13 11:00:30|162.67|160.17|162.66|160.16|162.7|160.2|162.66|160.16|18
1623582040000|2021-06-13 11:00:40|162.68|160.18|162.61|160.11|162.7|160.2|162.49|159.99|27
1623582050000|2021-06-13 11:00:50|162.57|160.07|162.58|160.08|162.61|160.11|162.56|160.06|23
1623582060000|2021-06-13 11:01:00|162.56|160.06|162.62|160.12|162.63|160.13|162.56|160.06|20
1623582070000|2021-06-13 11:01:10|162.61|160.11|162.57|160.07|162.62|160.12|162.56|160.06|25
1623582080000|2021-06-13 11:01:20|162.58|160.08|162.55|160.05|162.58|160.08|162.55|160.05|25
1623582090000|2021-06-13 11:01:30|162.56|160.06|162.53|160.03|162.57|160.07|162.49|159.99|19
1623582100000|2021-06-13 11:01:40|162.52|160.02|162.5|160|162.54|160.04|162.45|159.95|19
1623582110000|2021-06-13 11:01:50|162.49|159.99|162.53|160.03|162.53|160.03|162.45|159.95|24
1623582120000|2021-06-13 11:02:00|162.45|159.95|162.47|159.97|162.53|160.03|162.45|159.95|24
1623582130000|2021-06-13 11:02:10|162.51|160.01|162.48|159.98|162.55|160.05|162.47|159.97|23
1623582140000|2021-06-13 11:02:20|162.55|160.05|162.49|159.99|162.55|160.05|162.47|159.97|24
1623582150000|2021-06-13 11:02:30|162.5|160|162.47|159.97|162.53|160.03|162.47|159.97|27
1623582160000|2021-06-13 11:02:40|162.5|160|162.44|159.94|162.53|160.03|162.44|159.94|26
1623582170000|2021-06-13 11:02:50|162.49|159.99|162.46|159.96|162.49|159.99|162.42|159.92|21
1623582180000|2021-06-13 11:03:00|162.43|159.93|162.44|159.94|162.48|159.98|162.42|159.92|21
1623582190000|2021-06-13 11:03:10|162.46|159.96|162.51|160.01|162.51|160.01|162.43|159.93|23
1623582200000|2021-06-13 11:03:20|162.48|159.98|162.51|160.01|162.52|160.02|162.47|159.97|18
1623582210000|2021-06-13 11:03:30|162.48|159.98|162.53|160.03|162.56|160.06|162.46|159.96|26
1623582220000|2021-06-13 11:03:40|162.56|160.06|162.54|160.04|162.56|160.06|162.48|159.98|26
1623582230000|2021-06-13 11:03:50|162.51|160.01|162.5|160|162.53|160.03|162.46|159.96|25
1623582240000|2021-06-13 11:04:00|162.54|160.04|162.54|160.04|162.54|160.04|162.51|160.01|6
1623582250000|2021-06-13 11:04:10|162.53|160.03|162.52|160.02|162.53|160.03|162.52|160.02|12
1623582260000|2021-06-13 11:04:20|162.53|160.03|162.48|159.98|162.53|160.03|162.48|159.98|9
1623582270000|2021-06-13 11:04:30|162.47|159.97|162.53|160.03|162.53|160.03|162.47|159.97|7
1623582280000|2021-06-13 11:04:40|162.54|160.04|162.55|160.05|162.55|160.05|162.53|160.03|13
1623582290000|2021-06-13 11:04:50|162.54|160.04|162.55|160.05|162.55|160.05|162.54|160.04|6
1623582300000|2021-06-13 11:05:00|162.54|160.04|162.54|160.04|162.55|160.05|162.52|160.02|9
1623582310000|2021-06-13 11:05:10|162.53|160.03|162.5|160|162.53|160.03|162.5|160|14
1623582320000|2021-06-13 11:05:20|162.51|160.01|162.52|160.02|162.52|160.02|162.5|160|6
1623582330000|2021-06-13 11:05:30|162.53|160.03|162.53|160.03|162.53|160.03|162.52|160.02|9
1623582340000|2021-06-13 11:05:40|162.52|160.02|162.46|159.96|162.53|160.03|162.46|159.96|12
1623582350000|2021-06-13 11:05:50|162.47|159.97|162.52|160.02|162.52|160.02|162.47|159.97|15
1623582360000|2021-06-13 11:06:00|162.53|160.03|162.54|160.04|162.54|160.04|162.53|160.03|6
1623582370000|2021-06-13 11:06:10|162.53|160.03|162.58|160.08|162.6|160.1|162.52|160.02|11
1623582380000|2021-06-13 11:06:20|162.59|160.09|162.59|160.09|162.6|160.1|162.57|160.07|8
1623582390000|2021-06-13 11:06:30|162.58|160.08|162.57|160.07|162.59|160.09|162.56|160.06|7
1623582400000|2021-06-13 11:06:40|162.56|160.06|162.57|160.07|162.57|160.07|162.56|160.06|4
1623582420000|2021-06-13 11:07:00|162.56|160.06|162.53|160.03|162.56|160.06|162.52|160.02|5
1623582430000|2021-06-13 11:07:10|162.52|160.02|162.52|160.02|162.53|160.03|162.52|160.02|3
1623582440000|2021-06-13 11:07:20|162.51|160.01|162.5|160|162.52|160.02|162.49|159.99|10
1623582450000|2021-06-13 11:07:30|162.49|159.99|162.48|159.98|162.52|160.02|162.48|159.98|19
1623582460000|2021-06-13 11:07:40|162.47|159.97|162.48|159.98|162.49|159.99|162.46|159.96|13
1623582470000|2021-06-13 11:07:50|162.47|159.97|162.5|160|162.52|160.02|162.47|159.97|19
1623582480000|2021-06-13 11:08:00|162.51|160.01|162.5|160|162.51|160.01|162.5|160|10
1623582490000|2021-06-13 11:08:10|162.51|160.01|162.56|160.06|162.57|160.07|162.51|160.01|15
1623582500000|2021-06-13 11:08:20|162.57|160.07|162.56|160.06|162.57|160.07|162.55|160.05|4
1623582510000|2021-06-13 11:08:30|162.55|160.05|162.55|160.05|162.56|160.06|162.53|160.03|9
1623582520000|2021-06-13 11:08:40|162.56|160.06|162.59|160.09|162.61|160.11|162.56|160.06|10
1623582530000|2021-06-13 11:08:50|162.6|160.1|162.78|160.28|162.8|160.3|162.59|160.09|22
1623582540000|2021-06-13 11:09:00|162.77|160.27|162.81|160.31|162.81|160.31|162.76|160.26|9
1623582550000|2021-06-13 11:09:10|162.8|160.3|162.82|160.32|162.82|160.32|162.8|160.3|9
1623582560000|2021-06-13 11:09:20|162.81|160.31|162.83|160.33|162.83|160.33|162.81|160.31|15
1623582570000|2021-06-13 11:09:30|162.82|160.32|162.84|160.34|162.84|160.34|162.81|160.31|14
1623582580000|2021-06-13 11:09:40|162.83|160.33|162.85|160.35|162.87|160.37|162.82|160.32|20
1623582590000|2021-06-13 11:09:50|162.86|160.36|162.81|160.31|162.86|160.36|162.8|160.3|11
1623582600000|2021-06-13 11:10:00|162.82|160.32|162.77|160.27|162.82|160.32|162.76|160.26|20
1623582610000|2021-06-13 11:10:10|162.78|160.28|162.73|160.23|162.78|160.28|162.73|160.23|20
1623582620000|2021-06-13 11:10:20|162.74|160.24|162.68|160.18|162.75|160.25|162.68|160.18|16
1623582630000|2021-06-13 11:10:30|162.69|160.19|162.69|160.19|162.69|160.19|162.65|160.15|18
1623582640000|2021-06-13 11:10:40|162.68|160.18|162.64|160.14|162.68|160.18|162.63|160.13|9
1623582650000|2021-06-13 11:10:50|162.65|160.15|162.66|160.16|162.67|160.17|162.64|160.14|20
1623582660000|2021-06-13 11:11:00|162.67|160.17|162.54|160.04|162.68|160.18|162.54|160.04|17
1623582670000|2021-06-13 11:11:10|162.53|160.03|162.54|160.04|162.54|160.04|162.52|160.02|11
1623582680000|2021-06-13 11:11:20|162.55|160.05|162.5|160|162.56|160.06|162.5|160|13
1623582690000|2021-06-13 11:11:30|162.51|160.01|162.53|160.03|162.54|160.04|162.48|159.98|19
1623582700000|2021-06-13 11:11:40|162.54|160.04|162.54|160.04|162.55|160.05|162.53|160.03|13
1623582710000|2021-06-13 11:11:50|162.55|160.05|162.53|160.03|162.55|160.05|162.53|160.03|3
1623582720000|2021-06-13 11:12:00|162.55|160.05|162.64|160.14|162.64|160.14|162.55|160.05|22
1623582730000|2021-06-13 11:12:10|162.63|160.13|162.64|160.14|162.65|160.15|162.63|160.13|14
1623582740000|2021-06-13 11:12:20|162.63|160.13|162.62|160.12|162.66|160.16|162.62|160.12|15
1623582750000|2021-06-13 11:12:30|162.61|160.11|162.59|160.09|162.62|160.12|162.59|160.09|15
1623582760000|2021-06-13 11:12:40|162.58|160.08|162.58|160.08|162.59|160.09|162.58|160.08|11
1623582770000|2021-06-13 11:12:50|162.57|160.07|162.57|160.07|162.58|160.08|162.56|160.06|13
1623582780000|2021-06-13 11:13:00|162.56|160.06|162.59|160.09|162.59|160.09|162.56|160.06|10
1623582790000|2021-06-13 11:13:10|162.61|160.11|162.59|160.09|162.61|160.11|162.58|160.08|13
1623582800000|2021-06-13 11:13:20|162.58|160.08|162.58|160.08|162.6|160.1|162.56|160.06|10
1623582810000|2021-06-13 11:13:30|162.59|160.09|162.6|160.1|162.62|160.12|162.57|160.07|17
1623582820000|2021-06-13 11:13:40|162.61|160.11|162.61|160.11|162.61|160.11|162.59|160.09|9
1623582830000|2021-06-13 11:13:50|162.6|160.1|162.56|160.06|162.63|160.13|162.55|160.05|17
1623582840000|2021-06-13 11:14:00|162.55|160.05|162.53|160.03|162.56|160.06|162.51|160.01|9
1623582850000|2021-06-13 11:14:10|162.52|160.02|162.54|160.04|162.6|160.1|162.52|160.02|15
1623582860000|2021-06-13 11:14:20|162.55|160.05|162.54|160.04|162.55|160.05|162.53|160.03|4
1623582870000|2021-06-13 11:14:30|162.53|160.03|162.54|160.04|162.55|160.05|162.52|160.02|11
1623582880000|2021-06-13 11:14:40|162.53|160.03|162.54|160.04|162.55|160.05|162.52|160.02|12
1623582890000|2021-06-13 11:14:50|162.53|160.03|162.6|160.1|162.61|160.11|162.53|160.03|15
1623582900000|2021-06-13 11:15:00|162.59|160.09|162.63|160.13|162.64|160.14|162.59|160.09|11
1623582910000|2021-06-13 11:15:10|162.6|160.1|162.6|160.1|162.61|160.11|162.58|160.08|19
1623582920000|2021-06-13 11:15:20|162.61|160.11|162.63|160.13|162.63|160.13|162.61|160.11|2
1623582930000|2021-06-13 11:15:30|162.64|160.14|162.6|160.1|162.64|160.14|162.57|160.07|12
1623582940000|2021-06-13 11:15:40|162.61|160.11|162.55|160.05|162.61|160.11|162.52|160.02|19
1623582950000|2021-06-13 11:15:50|162.54|160.04|162.57|160.07|162.58|160.08|162.54|160.04|7
1623582960000|2021-06-13 11:16:00|162.58|160.08|162.58|160.08|162.59|160.09|162.52|160.02|13
1623582970000|2021-06-13 11:16:10|162.57|160.07|162.58|160.08|162.59|160.09|162.57|160.07|7
1623582980000|2021-06-13 11:16:20|162.56|160.06|162.54|160.04|162.57|160.07|162.54|160.04|5
1623582990000|2021-06-13 11:16:30|162.55|160.05|162.59|160.09|162.59|160.09|162.55|160.05|12
1623583000000|2021-06-13 11:16:40|162.58|160.08|162.57|160.07|162.58|160.08|162.55|160.05|16
1623583010000|2021-06-13 11:16:50|162.58|160.08|162.58|160.08|162.59|160.09|162.57|160.07|15
1623583020000|2021-06-13 11:17:00|162.59|160.09|162.57|160.07|162.59|160.09|162.56|160.06|11
1623583030000|2021-06-13 11:17:10|162.58|160.08|162.58|160.08|162.59|160.09|162.56|160.06|12
1623583040000|2021-06-13 11:17:20|162.57|160.07|162.57|160.07|162.58|160.08|162.56|160.06|13
1623583050000|2021-06-13 11:17:30|162.56|160.06|162.54|160.04|162.56|160.06|162.53|160.03|18
1623583060000|2021-06-13 11:17:40|162.55|160.05|162.54|160.04|162.56|160.06|162.54|160.04|9
1623583070000|2021-06-13 11:17:50|162.55|160.05|162.54|160.04|162.55|160.05|162.52|160.02|7
1623583080000|2021-06-13 11:18:00|162.55|160.05|162.55|160.05|162.56|160.06|162.53|160.03|15
1623583090000|2021-06-13 11:18:10|162.54|160.04|162.59|160.09|162.59|160.09|162.54|160.04|9
1623583100000|2021-06-13 11:18:20|162.6|160.1|162.58|160.08|162.6|160.1|162.58|160.08|11
1623583110000|2021-06-13 11:18:30|162.59|160.09|162.61|160.11|162.61|160.11|162.58|160.08|5
1623583120000|2021-06-13 11:18:40|162.6|160.1|162.59|160.09|162.61|160.11|162.59|160.09|10
1623583130000|2021-06-13 11:18:50|162.6|160.1|162.62|160.12|162.62|160.12|162.6|160.1|7
1623583140000|2021-06-13 11:19:00|162.61|160.11|162.59|160.09|162.63|160.13|162.56|160.06|17
1623583150000|2021-06-13 11:19:10|162.58|160.08|162.57|160.07|162.59|160.09|162.57|160.07|5
1623583160000|2021-06-13 11:19:20|162.56|160.06|162.6|160.1|162.61|160.11|162.56|160.06|11
1623583170000|2021-06-13 11:19:30|162.61|160.11|162.62|160.12|162.63|160.13|162.61|160.11|6
1623583180000|2021-06-13 11:19:40|162.63|160.13|162.68|160.18|162.69|160.19|162.6|160.1|15
1623583190000|2021-06-13 11:19:50|162.69|160.19|162.68|160.18|162.69|160.19|162.68|160.18|6
1623583200000|2021-06-13 11:20:00|162.69|160.19|162.63|160.13|162.69|160.19|162.63|160.13|15
1623583210000|2021-06-13 11:20:10|162.64|160.14|162.62|160.12|162.64|160.14|162.61|160.11|14
1623583220000|2021-06-13 11:20:20|162.63|160.13|162.6|160.1|162.63|160.13|162.6|160.1|15
1623583230000|2021-06-13 11:20:30|162.61|160.11|162.6|160.1|162.62|160.12|162.6|160.1|10
1623583240000|2021-06-13 11:20:40|162.61|160.11|162.59|160.09|162.61|160.11|162.59|160.09|4
1623583250000|2021-06-13 11:20:50|162.57|160.07|162.56|160.06|162.58|160.08|162.56|160.06|4
1623583260000|2021-06-13 11:21:00|162.55|160.05|162.54|160.04|162.56|160.06|162.52|160.02|12
1623583270000|2021-06-13 11:21:10|162.55|160.05|162.53|160.03|162.55|160.05|162.52|160.02|9
1623583280000|2021-06-13 11:21:20|162.54|160.04|162.56|160.06|162.57|160.07|162.53|160.03|13
1623583290000|2021-06-13 11:21:30|162.55|160.05|162.56|160.06|162.57|160.07|162.54|160.04|12
1623583300000|2021-06-13 11:21:40|162.57|160.07|162.62|160.12|162.62|160.12|162.55|160.05|11
1623583310000|2021-06-13 11:21:50|162.63|160.13|162.63|160.13|162.65|160.15|162.61|160.11|14
1623583320000|2021-06-13 11:22:00|162.62|160.12|162.65|160.15|162.66|160.16|162.62|160.12|16
1623583330000|2021-06-13 11:22:10|162.66|160.16|162.61|160.11|162.66|160.16|162.61|160.11|23
1623583340000|2021-06-13 11:22:20|162.62|160.12|162.64|160.14|162.64|160.14|162.62|160.12|5
1623583350000|2021-06-13 11:22:30|162.63|160.13|162.63|160.13|162.63|160.13|162.62|160.12|3
1623583360000|2021-06-13 11:22:40|162.62|160.12|162.63|160.13|162.64|160.14|162.62|160.12|10
1623583370000|2021-06-13 11:22:50|162.64|160.14|162.64|160.14|162.65|160.15|162.64|160.14|3
1623583380000|2021-06-13 11:23:00|162.63|160.13|162.61|160.11|162.63|160.13|162.58|160.08|15
1623583390000|2021-06-13 11:23:10|162.6|160.1|162.62|160.12|162.62|160.12|162.59|160.09|18
1623583400000|2021-06-13 11:23:20|162.61|160.11|162.63|160.13|162.68|160.18|162.61|160.11|27
1623583410000|2021-06-13 11:23:30|162.62|160.12|162.62|160.12|162.63|160.13|162.6|160.1|16
1623583420000|2021-06-13 11:23:40|162.61|160.11|162.62|160.12|162.62|160.12|162.6|160.1|18
1623583430000|2021-06-13 11:23:50|162.61|160.11|162.62|160.12|162.63|160.13|162.6|160.1|11
1623583440000|2021-06-13 11:24:00|162.63|160.13|162.63|160.13|162.67|160.17|162.63|160.13|15
1623583450000|2021-06-13 11:24:10|162.64|160.14|162.69|160.19|162.69|160.19|162.62|160.12|10
1623583460000|2021-06-13 11:24:20|162.68|160.18|162.68|160.18|162.69|160.19|162.66|160.16|14
1623583470000|2021-06-13 11:24:30|162.69|160.19|162.69|160.19|162.7|160.2|162.66|160.16|17
1623583480000|2021-06-13 11:24:40|162.68|160.18|162.68|160.18|162.69|160.19|162.66|160.16|15
1623583490000|2021-06-13 11:24:50|162.67|160.17|162.65|160.15|162.67|160.17|162.65|160.15|5
1623583500000|2021-06-13 11:25:00|162.63|160.13|162.62|160.12|162.65|160.15|162.61|160.11|16
1623583510000|2021-06-13 11:25:10|162.63|160.13|162.63|160.13|162.64|160.14|162.62|160.12|13
1623583520000|2021-06-13 11:25:20|162.6|160.1|162.6|160.1|162.62|160.12|162.57|160.07|23
1623583530000|2021-06-13 11:25:30|162.61|160.11|162.59|160.09|162.61|160.11|162.59|160.09|13
1623583540000|2021-06-13 11:25:40|162.58|160.08|162.58|160.08|162.59|160.09|162.57|160.07|15
1623583550000|2021-06-13 11:25:50|162.59|160.09|162.58|160.08|162.6|160.1|162.57|160.07|12
1623583560000|2021-06-13 11:26:00|162.59|160.09|162.61|160.11|162.61|160.11|162.59|160.09|7
1623583570000|2021-06-13 11:26:10|162.6|160.1|162.58|160.08|162.6|160.1|162.58|160.08|5
1623583580000|2021-06-13 11:26:20|162.56|160.06|162.56|160.06|162.56|160.06|162.55|160.05|7
1623583590000|2021-06-13 11:26:30|162.55|160.05|162.62|160.12|162.63|160.13|162.55|160.05|17
1623583600000|2021-06-13 11:26:40|162.61|160.11|162.63|160.13|162.64|160.14|162.61|160.11|9
1623583610000|2021-06-13 11:26:50|162.62|160.12|162.6|160.1|162.62|160.12|162.59|160.09|15
1623583620000|2021-06-13 11:27:00|162.61|160.11|162.63|160.13|162.63|160.13|162.6|160.1|11
1623583630000|2021-06-13 11:27:10|162.64|160.14|162.63|160.13|162.64|160.14|162.62|160.12|6
1623583640000|2021-06-13 11:27:20|162.62|160.12|162.63|160.13|162.67|160.17|162.62|160.12|10
1623583650000|2021-06-13 11:27:30|162.61|160.11|162.61|160.11|162.62|160.12|162.59|160.09|13
1623583660000|2021-06-13 11:27:40|162.6|160.1|162.59|160.09|162.62|160.12|162.58|160.08|20
1623583670000|2021-06-13 11:27:50|162.6|160.1|162.55|160.05|162.6|160.1|162.55|160.05|14
1623583680000|2021-06-13 11:28:00|162.54|160.04|162.56|160.06|162.57|160.07|162.53|160.03|14
1623583690000|2021-06-13 11:28:10|162.55|160.05|162.59|160.09|162.59|160.09|162.55|160.05|9
1623583700000|2021-06-13 11:28:20|162.58|160.08|162.51|160.01|162.59|160.09|162.51|160.01|10
1623583710000|2021-06-13 11:28:30|162.5|160|162.49|159.99|162.52|160.02|162.49|159.99|17
1623583720000|2021-06-13 11:28:40|162.5|160|162.5|160|162.5|160|162.48|159.98|9
1623583730000|2021-06-13 11:28:50|162.49|159.99|162.46|159.96|162.5|160|162.46|159.96|10
1623583740000|2021-06-13 11:29:00|162.47|159.97|162.38|159.88|162.47|159.97|162.37|159.87|10
1623583750000|2021-06-13 11:29:10|162.37|159.87|162.39|159.89|162.39|159.89|162.36|159.86|13
1623583760000|2021-06-13 11:29:20|162.4|159.9|162.35|159.85|162.4|159.9|162.34|159.84|13
1623583770000|2021-06-13 11:29:30|162.36|159.86|162.35|159.85|162.37|159.87|162.33|159.83|13
1623583780000|2021-06-13 11:29:40|162.36|159.86|162.32|159.82|162.36|159.86|162.32|159.82|18
1623583790000|2021-06-13 11:29:50|162.33|159.83|162.4|159.9|162.41|159.91|162.33|159.83|16
1623583800000|2021-06-13 11:30:00|162.41|159.91|162.35|159.85|162.41|159.91|162.35|159.85|17
1623583810000|2021-06-13 11:30:10|162.36|159.86|162.31|159.81|162.36|159.86|162.28|159.78|16
1623583820000|2021-06-13 11:30:20|162.3|159.8|162.2|159.7|162.3|159.8|162.2|159.7|23
1623583830000|2021-06-13 11:30:30|162.21|159.71|162.17|159.67|162.22|159.72|162.15|159.65|21
1623583840000|2021-06-13 11:30:40|162.18|159.68|162.21|159.71|162.21|159.71|162.15|159.65|15
1623583850000|2021-06-13 11:30:50|162.23|159.73|162.23|159.73|162.26|159.76|162.23|159.73|12
1623583860000|2021-06-13 11:31:00|162.24|159.74|162.19|159.69|162.24|159.74|162.19|159.69|16
1623583870000|2021-06-13 11:31:10|162.2|159.7|162.21|159.71|162.22|159.72|162.2|159.7|14
1623583880000|2021-06-13 11:31:20|162.22|159.72|162.17|159.67|162.22|159.72|162.17|159.67|7
1623583890000|2021-06-13 11:31:30|162.18|159.68|162.16|159.66|162.19|159.69|162.16|159.66|9
1623583900000|2021-06-13 11:31:40|162.15|159.65|162.13|159.63|162.16|159.66|162.12|159.62|20
1623583910000|2021-06-13 11:31:50|162.14|159.64|162.12|159.62|162.14|159.64|162.1|159.6|11
1623583920000|2021-06-13 11:32:00|162.13|159.63|162.15|159.65|162.15|159.65|162.12|159.62|13
1623583930000|2021-06-13 11:32:10|162.16|159.66|162.09|159.59|162.16|159.66|162.07|159.57|17
1623583940000|2021-06-13 11:32:20|162.08|159.58|162|159.5|162.09|159.59|162|159.5|20
1623583950000|2021-06-13 11:32:30|162.01|159.51|161.8|159.3|162.01|159.51|161.8|159.3|19
1623583960000|2021-06-13 11:32:40|161.78|159.28|161.77|159.27|161.78|159.28|161.74|159.24|22
1623583970000|2021-06-13 11:32:50|161.8|159.3|161.89|159.39|161.9|159.4|161.8|159.3|14
1623583980000|2021-06-13 11:33:00|161.91|159.41|161.95|159.45|161.96|159.46|161.9|159.4|16
1623583990000|2021-06-13 11:33:10|161.94|159.44|161.95|159.45|161.95|159.45|161.93|159.43|14
1623584000000|2021-06-13 11:33:20|161.94|159.44|161.95|159.45|161.96|159.46|161.94|159.44|10
1623584010000|2021-06-13 11:33:30|161.94|159.44|161.93|159.43|161.94|159.44|161.93|159.43|4
1623584020000|2021-06-13 11:33:40|161.91|159.41|161.93|159.43|161.97|159.47|161.91|159.41|14
1623584030000|2021-06-13 11:33:50|161.94|159.44|161.86|159.36|161.95|159.45|161.86|159.36|18
1623584040000|2021-06-13 11:34:00|161.87|159.37|161.87|159.37|161.87|159.37|161.82|159.32|18
1623584050000|2021-06-13 11:34:10|161.88|159.38|161.89|159.39|161.9|159.4|161.88|159.38|9
1623584060000|2021-06-13 11:34:20|161.9|159.4|161.86|159.36|161.9|159.4|161.85|159.35|20
1623584070000|2021-06-13 11:34:30|161.85|159.35|161.87|159.37|161.87|159.37|161.83|159.33|14
1623584080000|2021-06-13 11:34:40|161.86|159.36|161.88|159.38|161.89|159.39|161.86|159.36|9
1623584090000|2021-06-13 11:34:50|161.87|159.37|161.87|159.37|161.88|159.38|161.87|159.37|3
1623584100000|2021-06-13 11:35:00|161.88|159.38|162.02|159.52|162.02|159.52|161.88|159.38|15
1623584110000|2021-06-13 11:35:10|162.03|159.53|162|159.5|162.03|159.53|162|159.5|8
1623584120000|2021-06-13 11:35:20|162.01|159.51|162.08|159.58|162.08|159.58|162|159.5|19
1623584130000|2021-06-13 11:35:30|162.09|159.59|162.07|159.57|162.09|159.59|162.06|159.56|9
1623584140000|2021-06-13 11:35:40|162.08|159.58|162.03|159.53|162.08|159.58|162.03|159.53|9
1623584150000|2021-06-13 11:35:50|162.05|159.55|162.06|159.56|162.06|159.56|162.05|159.55|6
1623584160000|2021-06-13 11:36:00|162.11|159.61|162.1|159.6|162.16|159.66|162.08|159.58|16
1623584170000|2021-06-13 11:36:10|162.11|159.61|162.09|159.59|162.11|159.61|162.09|159.59|17
1623584180000|2021-06-13 11:36:20|162.1|159.6|162.12|159.62|162.13|159.63|162.09|159.59|14
1623584190000|2021-06-13 11:36:30|162.11|159.61|162.12|159.62|162.13|159.63|162.1|159.6|22
1623584200000|2021-06-13 11:36:40|162.13|159.63|162.13|159.63|162.14|159.64|162.12|159.62|11
1623584210000|2021-06-13 11:36:50|162.12|159.62|162.14|159.64|162.15|159.65|162.12|159.62|7
1623584220000|2021-06-13 11:37:00|162.15|159.65|162.23|159.73|162.23|159.73|162.14|159.64|17
1623584230000|2021-06-13 11:37:10|162.21|159.71|162.21|159.71|162.24|159.74|162.21|159.71|9
1623584240000|2021-06-13 11:37:20|162.22|159.72|162.15|159.65|162.22|159.72|162.15|159.65|13
1623584250000|2021-06-13 11:37:30|162.13|159.63|162.07|159.57|162.13|159.63|162.06|159.56|11
1623584260000|2021-06-13 11:37:40|162.06|159.56|162.06|159.56|162.07|159.57|162.05|159.55|12
1623584270000|2021-06-13 11:37:50|162.05|159.55|161.94|159.44|162.06|159.56|161.92|159.42|21
1623584280000|2021-06-13 11:38:00|161.95|159.45|161.98|159.48|162.01|159.51|161.93|159.43|11
1623584290000|2021-06-13 11:38:10|162.01|159.51|162.06|159.56|162.07|159.57|162.01|159.51|18
1623584300000|2021-06-13 11:38:20|162.07|159.57|161.98|159.48|162.07|159.57|161.98|159.48|20
1623584310000|2021-06-13 11:38:30|161.96|159.46|161.93|159.43|161.97|159.47|161.93|159.43|11
1623584320000|2021-06-13 11:38:40|161.92|159.42|161.9|159.4|161.92|159.42|161.89|159.39|11
1623584330000|2021-06-13 11:38:50|161.91|159.41|161.88|159.38|161.91|159.41|161.87|159.37|15
1623584340000|2021-06-13 11:39:00|161.87|159.37|161.91|159.41|161.93|159.43|161.86|159.36|19
1623584350000|2021-06-13 11:39:10|161.92|159.42|161.88|159.38|161.93|159.43|161.88|159.38|16
1623584360000|2021-06-13 11:39:20|161.89|159.39|161.85|159.35|161.91|159.41|161.85|159.35|13
1623584370000|2021-06-13 11:39:30|161.84|159.34|161.8|159.3|161.85|159.35|161.79|159.29|11
1623584380000|2021-06-13 11:39:40|161.79|159.29|161.83|159.33|161.83|159.33|161.79|159.29|12
1623584390000|2021-06-13 11:39:50|161.84|159.34|161.83|159.33|161.84|159.34|161.83|159.33|6
1623584400000|2021-06-13 11:40:00|161.84|159.34|161.88|159.38|161.89|159.39|161.84|159.34|15
1623584410000|2021-06-13 11:40:10|161.89|159.39|161.89|159.39|161.89|159.39|161.88|159.38|5
1623584420000|2021-06-13 11:40:20|161.88|159.38|161.9|159.4|161.91|159.41|161.88|159.38|9
1623584430000|2021-06-13 11:40:30|161.92|159.42|161.9|159.4|161.92|159.42|161.9|159.4|5
1623584440000|2021-06-13 11:40:40|161.88|159.38|161.87|159.37|161.89|159.39|161.87|159.37|8
1623584450000|2021-06-13 11:40:50|161.86|159.36|161.86|159.36|161.87|159.37|161.85|159.35|9
1623584460000|2021-06-13 11:41:00|161.87|159.37|161.94|159.44|161.94|159.44|161.86|159.36|9
1623584470000|2021-06-13 11:41:10|161.93|159.43|161.93|159.43|161.94|159.44|161.92|159.42|9
1623584480000|2021-06-13 11:41:20|161.94|159.44|161.94|159.44|161.95|159.45|161.93|159.43|11
1623584490000|2021-06-13 11:41:30|161.93|159.43|161.92|159.42|161.94|159.44|161.91|159.41|11
1623584500000|2021-06-13 11:41:40|161.94|159.44|161.94|159.44|161.95|159.45|161.93|159.43|9
1623584510000|2021-06-13 11:41:50|161.95|159.45|161.93|159.43|161.95|159.45|161.93|159.43|13
1623584520000|2021-06-13 11:42:00|161.92|159.42|161.84|159.34|161.92|159.42|161.81|159.31|26
1623584530000|2021-06-13 11:42:10|161.82|159.32|161.82|159.32|161.82|159.32|161.8|159.3|11
1623584540000|2021-06-13 11:42:20|161.83|159.33|161.83|159.33|161.84|159.34|161.82|159.32|9
1623584550000|2021-06-13 11:42:30|161.82|159.32|161.83|159.33|161.84|159.34|161.82|159.32|8
1623584560000|2021-06-13 11:42:40|161.82|159.32|161.87|159.37|161.88|159.38|161.82|159.32|10
1623584570000|2021-06-13 11:42:50|161.88|159.38|161.91|159.41|161.92|159.42|161.87|159.37|15
1623584580000|2021-06-13 11:43:00|161.9|159.4|161.91|159.41|161.92|159.42|161.9|159.4|10
1623584590000|2021-06-13 11:43:10|161.92|159.42|161.87|159.37|161.92|159.42|161.87|159.37|12
1623584600000|2021-06-13 11:43:20|161.86|159.36|161.78|159.28|161.86|159.36|161.78|159.28|15
1623584610000|2021-06-13 11:43:30|161.79|159.29|161.76|159.26|161.79|159.29|161.76|159.26|17
1623584620000|2021-06-13 11:43:40|161.75|159.25|161.73|159.23|161.77|159.27|161.72|159.22|18
1623584630000|2021-06-13 11:43:50|161.72|159.22|161.7|159.2|161.76|159.26|161.68|159.18|20
1623584640000|2021-06-13 11:44:00|161.69|159.19|161.7|159.2|161.7|159.2|161.69|159.19|14
1623584650000|2021-06-13 11:44:10|161.69|159.19|161.7|159.2|161.71|159.21|161.68|159.18|16
1623584660000|2021-06-13 11:44:20|161.71|159.21|161.76|159.26|161.76|159.26|161.7|159.2|13
1623584670000|2021-06-13 11:44:30|161.75|159.25|161.7|159.2|161.76|159.26|161.69|159.19|15
1623584680000|2021-06-13 11:44:40|161.71|159.21|161.69|159.19|161.71|159.21|161.69|159.19|9
1623584690000|2021-06-13 11:44:50|161.7|159.2|161.6|159.1|161.7|159.2|161.6|159.1|13
1623584700000|2021-06-13 11:45:00|161.59|159.09|161.61|159.11|161.63|159.13|161.58|159.08|14
1623584710000|2021-06-13 11:45:10|161.62|159.12|161.62|159.12|161.65|159.15|161.62|159.12|20
1623584720000|2021-06-13 11:45:20|161.63|159.13|161.64|159.14|161.66|159.16|161.61|159.11|10
1623584730000|2021-06-13 11:45:30|161.65|159.15|161.68|159.18|161.69|159.19|161.65|159.15|10
1623584740000|2021-06-13 11:45:40|161.69|159.19|161.68|159.18|161.69|159.19|161.67|159.17|12
1623584750000|2021-06-13 11:45:50|161.69|159.19|161.7|159.2|161.71|159.21|161.69|159.19|10
1623584760000|2021-06-13 11:46:00|161.71|159.21|161.74|159.24|161.74|159.24|161.7|159.2|12
1623584770000|2021-06-13 11:46:10|161.75|159.25|161.78|159.28|161.78|159.28|161.74|159.24|10
1623584780000|2021-06-13 11:46:20|161.79|159.29|161.79|159.29|161.79|159.29|161.78|159.28|5
1623584790000|2021-06-13 11:46:30|161.78|159.28|161.85|159.35|161.85|159.35|161.78|159.28|14
1623584800000|2021-06-13 11:46:40|161.84|159.34|161.73|159.23|161.86|159.36|161.73|159.23|20
1623584810000|2021-06-13 11:46:50|161.74|159.24|161.77|159.27|161.77|159.27|161.73|159.23|12
1623584820000|2021-06-13 11:47:00|161.76|159.26|161.72|159.22|161.77|159.27|161.72|159.22|9
1623584830000|2021-06-13 11:47:10|161.71|159.21|161.75|159.25|161.75|159.25|161.71|159.21|11
1623584840000|2021-06-13 11:47:20|161.74|159.24|161.73|159.23|161.75|159.25|161.72|159.22|10
1623584850000|2021-06-13 11:47:30|161.74|159.24|161.72|159.22|161.74|159.24|161.7|159.2|8
1623584860000|2021-06-13 11:47:40|161.71|159.21|161.71|159.21|161.72|159.22|161.71|159.21|15
1623584870000|2021-06-13 11:47:50|161.7|159.2|161.71|159.21|161.71|159.21|161.7|159.2|2
1623584880000|2021-06-13 11:48:00|161.7|159.2|161.66|159.16|161.71|159.21|161.66|159.16|15
1623584890000|2021-06-13 11:48:10|161.67|159.17|161.66|159.16|161.68|159.18|161.64|159.14|11
1623584900000|2021-06-13 11:48:20|161.65|159.15|161.67|159.17|161.67|159.17|161.64|159.14|15
1623584910000|2021-06-13 11:48:30|161.66|159.16|161.63|159.13|161.67|159.17|161.63|159.13|16
1623584920000|2021-06-13 11:48:40|161.64|159.14|161.59|159.09|161.64|159.14|161.57|159.07|12
1623584930000|2021-06-13 11:48:50|161.6|159.1|161.61|159.11|161.64|159.14|161.6|159.1|16
1623584940000|2021-06-13 11:49:00|161.6|159.1|161.61|159.11|161.62|159.12|161.6|159.1|10
1623584950000|2021-06-13 11:49:10|161.62|159.12|161.62|159.12|161.63|159.13|161.58|159.08|14
1623584960000|2021-06-13 11:49:20|161.61|159.11|161.63|159.13|161.63|159.13|161.6|159.1|16
1623584970000|2021-06-13 11:49:30|161.62|159.12|161.63|159.13|161.64|159.14|161.62|159.12|12
1623584980000|2021-06-13 11:49:40|161.62|159.12|161.6|159.1|161.63|159.13|161.6|159.1|7
1623584990000|2021-06-13 11:49:50|161.61|159.11|161.57|159.07|161.61|159.11|161.57|159.07|9
1623585000000|2021-06-13 11:50:00|161.56|159.06|161.6|159.1|161.62|159.12|161.56|159.06|16
1623585010000|2021-06-13 11:50:10|161.61|159.11|161.69|159.19|161.7|159.2|161.61|159.11|17
1623585020000|2021-06-13 11:50:20|161.7|159.2|161.66|159.16|161.7|159.2|161.65|159.15|17
1623585030000|2021-06-13 11:50:30|161.67|159.17|161.71|159.21|161.72|159.22|161.67|159.17|7
1623585040000|2021-06-13 11:50:40|161.72|159.22|161.76|159.26|161.76|159.26|161.72|159.22|7
1623585050000|2021-06-13 11:50:50|161.77|159.27|161.74|159.24|161.78|159.28|161.74|159.24|14
1623585060000|2021-06-13 11:51:00|161.75|159.25|161.75|159.25|161.75|159.25|161.74|159.24|3
1623585070000|2021-06-13 11:51:10|161.74|159.24|161.78|159.28|161.78|159.28|161.74|159.24|12
1623585080000|2021-06-13 11:51:20|161.77|159.27|161.71|159.21|161.77|159.27|161.7|159.2|7
1623585090000|2021-06-13 11:51:30|161.7|159.2|161.65|159.15|161.7|159.2|161.65|159.15|10
1623585100000|2021-06-13 11:51:40|161.66|159.16|161.67|159.17|161.68|159.18|161.65|159.15|10
1623585110000|2021-06-13 11:51:50|161.68|159.18|161.72|159.22|161.73|159.23|161.67|159.17|9
1623585120000|2021-06-13 11:52:00|161.73|159.23|161.71|159.21|161.73|159.23|161.63|159.13|15
1623585130000|2021-06-13 11:52:10|161.72|159.22|161.72|159.22|161.73|159.23|161.71|159.21|10
1623585140000|2021-06-13 11:52:20|161.71|159.21|161.72|159.22|161.72|159.22|161.7|159.2|8
1623585150000|2021-06-13 11:52:30|161.71|159.21|161.73|159.23|161.74|159.24|161.69|159.19|16
1623585160000|2021-06-13 11:52:40|161.72|159.22|161.71|159.21|161.72|159.22|161.7|159.2|6
1623585170000|2021-06-13 11:52:50|161.7|159.2|161.75|159.25|161.76|159.26|161.7|159.2|14
1623585180000|2021-06-13 11:53:00|161.74|159.24|161.78|159.28|161.78|159.28|161.74|159.24|9
1623585190000|2021-06-13 11:53:10|161.79|159.29|161.76|159.26|161.79|159.29|161.76|159.26|10
1623585200000|2021-06-13 11:53:20|161.77|159.27|161.78|159.28|161.78|159.28|161.76|159.26|4
1623585210000|2021-06-13 11:53:30|161.79|159.29|161.82|159.32|161.83|159.33|161.78|159.28|10
1623585220000|2021-06-13 11:53:40|161.83|159.33|161.81|159.31|161.83|159.33|161.81|159.31|10
1623585230000|2021-06-13 11:53:50|161.8|159.3|161.8|159.3|161.81|159.31|161.79|159.29|9
1623585240000|2021-06-13 11:54:00|161.81|159.31|161.84|159.34|161.84|159.34|161.8|159.3|13
1623585250000|2021-06-13 11:54:10|161.85|159.35|161.83|159.33|161.85|159.35|161.8|159.3|15
1623585260000|2021-06-13 11:54:20|161.84|159.34|161.84|159.34|161.86|159.36|161.84|159.34|7
1623585270000|2021-06-13 11:54:30|161.85|159.35|161.84|159.34|161.85|159.35|161.84|159.34|6
1623585280000|2021-06-13 11:54:40|161.85|159.35|161.78|159.28|161.87|159.37|161.78|159.28|12
1623585290000|2021-06-13 11:54:50|161.79|159.29|161.73|159.23|161.79|159.29|161.72|159.22|13
1623585300000|2021-06-13 11:55:00|161.72|159.22|161.8|159.3|161.82|159.32|161.72|159.22|23
1623585310000|2021-06-13 11:55:10|161.81|159.31|161.81|159.31|161.83|159.33|161.81|159.31|14
1623585320000|2021-06-13 11:55:20|161.82|159.32|161.85|159.35|161.85|159.35|161.82|159.32|14
1623585330000|2021-06-13 11:55:30|161.84|159.34|161.94|159.44|161.94|159.44|161.84|159.34|24
1623585340000|2021-06-13 11:55:40|161.95|159.45|161.98|159.48|161.98|159.48|161.93|159.43|9
1623585350000|2021-06-13 11:55:50|161.97|159.47|162.03|159.53|162.03|159.53|161.97|159.47|9
1623585360000|2021-06-13 11:56:00|162.04|159.54|162.08|159.58|162.09|159.59|162.04|159.54|19
1623585370000|2021-06-13 11:56:10|162.09|159.59|162.09|159.59|162.1|159.6|162.08|159.58|11
1623585380000|2021-06-13 11:56:20|162.1|159.6|162.11|159.61|162.12|159.62|162.06|159.56|19
1623585390000|2021-06-13 11:56:30|162.12|159.62|162.13|159.63|162.14|159.64|162.11|159.61|8
1623585400000|2021-06-13 11:56:40|162.14|159.64|162.15|159.65|162.16|159.66|162.14|159.64|18
1623585410000|2021-06-13 11:56:50|162.16|159.66|162.15|159.65|162.16|159.66|162.14|159.64|4
1623585420000|2021-06-13 11:57:00|162.16|159.66|162.19|159.69|162.19|159.69|162.15|159.65|8
1623585430000|2021-06-13 11:57:10|162.2|159.7|162.19|159.69|162.2|159.7|162.18|159.68|8
1623585440000|2021-06-13 11:57:20|162.2|159.7|162.21|159.71|162.24|159.74|162.2|159.7|13
1623585450000|2021-06-13 11:57:30|162.22|159.72|162.23|159.73|162.24|159.74|162.21|159.71|8
1623585460000|2021-06-13 11:57:40|162.24|159.74|162.26|159.76|162.27|159.77|162.23|159.73|11
1623585470000|2021-06-13 11:57:50|162.24|159.74|162.29|159.79|162.29|159.79|162.24|159.74|9
1623585480000|2021-06-13 11:58:00|162.32|159.82|162.31|159.81|162.32|159.82|162.31|159.81|2
1623585490000|2021-06-13 11:58:10|162.32|159.82|162.32|159.82|162.32|159.82|162.29|159.79|11
1623585500000|2021-06-13 11:58:20|162.31|159.81|162.3|159.8|162.32|159.82|162.29|159.79|8
1623585510000|2021-06-13 11:58:30|162.31|159.81|162.29|159.79|162.32|159.82|162.29|159.79|9
1623585520000|2021-06-13 11:58:40|162.3|159.8|162.3|159.8|162.31|159.81|162.28|159.78|10
1623585530000|2021-06-13 11:58:50|162.31|159.81|162.3|159.8|162.31|159.81|162.3|159.8|2
1623585540000|2021-06-13 11:59:00|162.29|159.79|162.34|159.84|162.35|159.85|162.28|159.78|8
1623585550000|2021-06-13 11:59:10|162.33|159.83|162.33|159.83|162.34|159.84|162.33|159.83|13
1623585560000|2021-06-13 11:59:20|162.34|159.84|162.39|159.89|162.39|159.89|162.33|159.83|14
1623585570000|2021-06-13 11:59:30|162.38|159.88|162.4|159.9|162.4|159.9|162.38|159.88|9
1623585580000|2021-06-13 11:59:40|162.41|159.91|162.41|159.91|162.42|159.92|162.4|159.9|13
1623585590000|2021-06-13 11:59:50|162.4|159.9|162.46|159.96|162.46|159.96|162.4|159.9|12
1623585600000|2021-06-13 12:00:00|162.45|159.95|162.3|159.8|162.45|159.95|162.29|159.79|19
1623585610000|2021-06-13 12:00:10|162.31|159.81|162.28|159.78|162.31|159.81|162.27|159.77|17
1623585620000|2021-06-13 12:00:20|162.27|159.77|162.29|159.79|162.32|159.82|162.27|159.77|17
1623585630000|2021-06-13 12:00:30|162.31|159.81|162.4|159.9|162.4|159.9|162.3|159.8|21
1623585640000|2021-06-13 12:00:40|162.39|159.89|162.44|159.94|162.44|159.94|162.39|159.89|11
1623585650000|2021-06-13 12:00:50|162.45|159.95|162.58|160.08|162.59|160.09|162.45|159.95|17
1623585660000|2021-06-13 12:01:00|162.57|160.07|162.7|160.2|162.7|160.2|162.57|160.07|20
1623585670000|2021-06-13 12:01:10|162.72|160.22|162.77|160.27|162.78|160.28|162.65|160.15|20
1623585680000|2021-06-13 12:01:20|162.78|160.28|162.88|160.38|162.88|160.38|162.77|160.27|16
1623585690000|2021-06-13 12:01:30|162.87|160.37|163|160.5|163|160.5|162.87|160.37|16
1623585700000|2021-06-13 12:01:40|162.99|160.49|163.03|160.53|163.04|160.54|162.99|160.49|20
1623585710000|2021-06-13 12:01:50|163.04|160.54|163.07|160.57|163.07|160.57|163.04|160.54|20
1623585720000|2021-06-13 12:02:00|163.06|160.56|162.87|160.37|163.07|160.57|162.87|160.37|20
1623585730000|2021-06-13 12:02:10|162.86|160.36|162.92|160.42|162.93|160.43|162.86|160.36|18
1623585740000|2021-06-13 12:02:20|162.93|160.43|163|160.5|163|160.5|162.93|160.43|14
1623585750000|2021-06-13 12:02:30|162.99|160.49|163.13|160.63|163.13|160.63|162.99|160.49|20
1623585760000|2021-06-13 12:02:40|163.15|160.65|163.44|160.94|163.46|160.96|163.15|160.65|27
1623585770000|2021-06-13 12:02:50|163.41|160.91|163.4|160.9|163.42|160.92|163.38|160.88|26
1623585780000|2021-06-13 12:03:00|163.39|160.89|163.25|160.75|163.41|160.91|163.25|160.75|22
1623585790000|2021-06-13 12:03:10|163.24|160.74|163.34|160.84|163.35|160.85|163.23|160.73|19
1623585800000|2021-06-13 12:03:20|163.33|160.83|163.35|160.85|163.41|160.91|163.32|160.82|14
1623585810000|2021-06-13 12:03:30|163.36|160.86|163.38|160.88|163.38|160.88|163.32|160.82|22
1623585820000|2021-06-13 12:03:40|163.39|160.89|163.42|160.92|163.45|160.95|163.39|160.89|17
1623585830000|2021-06-13 12:03:50|163.43|160.93|163.44|160.94|163.49|160.99|163.43|160.93|16
1623585840000|2021-06-13 12:04:00|163.42|160.92|163.36|160.86|163.43|160.93|163.34|160.84|20
1623585850000|2021-06-13 12:04:10|163.37|160.87|163.41|160.91|163.41|160.91|163.35|160.85|17
1623585860000|2021-06-13 12:04:20|163.42|160.92|163.46|160.96|163.46|160.96|163.41|160.91|14
1623585870000|2021-06-13 12:04:30|163.45|160.95|163.51|161.01|163.51|161.01|163.45|160.95|25
1623585880000|2021-06-13 12:04:40|163.5|161|163.47|160.97|163.53|161.03|163.47|160.97|17
1623585890000|2021-06-13 12:04:50|163.46|160.96|163.42|160.92|163.48|160.98|163.41|160.91|15
1623585900000|2021-06-13 12:05:00|163.41|160.91|163.26|160.76|163.41|160.91|163.26|160.76|19
1623585910000|2021-06-13 12:05:10|163.25|160.75|163.27|160.77|163.31|160.81|163.24|160.74|18
1623585920000|2021-06-13 12:05:20|163.26|160.76|163.27|160.77|163.3|160.8|163.25|160.75|14
1623585930000|2021-06-13 12:05:30|163.28|160.78|163.29|160.79|163.29|160.79|163.26|160.76|14
1623585940000|2021-06-13 12:05:40|163.3|160.8|163.29|160.79|163.3|160.8|163.29|160.79|8
1623585950000|2021-06-13 12:05:50|163.3|160.8|163.22|160.72|163.3|160.8|163.22|160.72|21
1623585960000|2021-06-13 12:06:00|163.23|160.73|163.17|160.67|163.23|160.73|163.17|160.67|15
1623585970000|2021-06-13 12:06:10|163.16|160.66|163.1|160.6|163.18|160.68|163.1|160.6|16
1623585980000|2021-06-13 12:06:20|163.11|160.61|163.08|160.58|163.11|160.61|163.03|160.53|23
1623585990000|2021-06-13 12:06:30|163.1|160.6|163.12|160.62|163.13|160.63|163.1|160.6|16
1623586000000|2021-06-13 12:06:40|163.15|160.65|163.17|160.67|163.25|160.75|163.15|160.65|23
1623586010000|2021-06-13 12:06:50|163.19|160.69|163.32|160.82|163.33|160.83|163.19|160.69|18
1623586020000|2021-06-13 12:07:00|163.31|160.81|163.27|160.77|163.32|160.82|163.27|160.77|11
1623586030000|2021-06-13 12:07:10|163.28|160.78|163.33|160.83|163.33|160.83|163.21|160.71|26
1623586040000|2021-06-13 12:07:20|163.35|160.85|163.33|160.83|163.43|160.93|163.33|160.83|22
1623586050000|2021-06-13 12:07:30|163.34|160.84|163.27|160.77|163.36|160.86|163.27|160.77|19
1623586060000|2021-06-13 12:07:40|163.26|160.76|163.12|160.62|163.26|160.76|163.12|160.62|26
1623586070000|2021-06-13 12:07:50|163.11|160.61|163.02|160.52|163.12|160.62|163.02|160.52|21
1623586080000|2021-06-13 12:08:00|163.03|160.53|163.17|160.67|163.19|160.69|163.02|160.52|22
1623586090000|2021-06-13 12:08:10|163.16|160.66|163.1|160.6|163.17|160.67|163.08|160.58|25
1623586100000|2021-06-13 12:08:20|163.09|160.59|163.19|160.69|163.22|160.72|163.08|160.58|19
1623586110000|2021-06-13 12:08:30|163.18|160.68|163.21|160.71|163.23|160.73|163.17|160.67|17
1623586120000|2021-06-13 12:08:40|163.23|160.73|163.25|160.75|163.25|160.75|163.21|160.71|12
1623586130000|2021-06-13 12:08:50|163.24|160.74|163.23|160.73|163.27|160.77|163.22|160.72|9
1623586140000|2021-06-13 12:09:00|163.24|160.74|163.3|160.8|163.32|160.82|163.22|160.72|19
1623586150000|2021-06-13 12:09:10|163.31|160.81|163.27|160.77|163.32|160.82|163.27|160.77|15
1623586160000|2021-06-13 12:09:20|163.28|160.78|163.29|160.79|163.29|160.79|163.27|160.77|10
1623586170000|2021-06-13 12:09:30|163.28|160.78|163.3|160.8|163.3|160.8|163.26|160.76|10
1623586180000|2021-06-13 12:09:40|163.28|160.78|163.33|160.83|163.35|160.85|163.26|160.76|13
1623586190000|2021-06-13 12:09:50|163.34|160.84|163.35|160.85|163.36|160.86|163.33|160.83|14
1623586200000|2021-06-13 12:10:00|163.34|160.84|163.31|160.81|163.35|160.85|163.31|160.81|10
1623586210000|2021-06-13 12:10:10|163.3|160.8|163.3|160.8|163.3|160.8|163.28|160.78|10
1623586220000|2021-06-13 12:10:20|163.29|160.79|163.2|160.7|163.3|160.8|163.2|160.7|16
1623586230000|2021-06-13 12:10:30|163.19|160.69|163.18|160.68|163.19|160.69|163.16|160.66|14
1623586240000|2021-06-13 12:10:40|163.19|160.69|163.25|160.75|163.26|160.76|163.19|160.69|15
1623586250000|2021-06-13 12:10:50|163.24|160.74|163.18|160.68|163.25|160.75|163.17|160.67|13
1623586260000|2021-06-13 12:11:00|163.17|160.67|163.15|160.65|163.19|160.69|163.12|160.62|21
1623586270000|2021-06-13 12:11:10|163.16|160.66|163.13|160.63|163.17|160.67|163.12|160.62|17
1623586280000|2021-06-13 12:11:20|163.12|160.62|163.07|160.57|163.13|160.63|163.06|160.56|19
1623586290000|2021-06-13 12:11:30|163.06|160.56|163.05|160.55|163.08|160.58|163.05|160.55|15
1623586300000|2021-06-13 12:11:40|163.06|160.56|163.08|160.58|163.09|160.59|163.05|160.55|14
1623586310000|2021-06-13 12:11:50|163.09|160.59|163.13|160.63|163.13|160.63|163.06|160.56|16
1623586320000|2021-06-13 12:12:00|163.11|160.61|163.09|160.59|163.12|160.62|163.06|160.56|14
1623586330000|2021-06-13 12:12:10|163.1|160.6|163.05|160.55|163.1|160.6|163.03|160.53|18
1623586340000|2021-06-13 12:12:20|163.03|160.53|163.05|160.55|163.06|160.56|163.03|160.53|18
1623586350000|2021-06-13 12:12:30|163.04|160.54|162.99|160.49|163.05|160.55|162.99|160.49|12
1623586360000|2021-06-13 12:12:40|163|160.5|162.99|160.49|163.01|160.51|162.99|160.49|22
1623586370000|2021-06-13 12:12:50|163|160.5|162.89|160.39|163|160.5|162.89|160.39|10
1623586380000|2021-06-13 12:13:00|162.88|160.38|162.87|160.37|162.89|160.39|162.86|160.36|12
1623586390000|2021-06-13 12:13:10|162.88|160.38|162.89|160.39|162.9|160.4|162.87|160.37|16
1623586400000|2021-06-13 12:13:20|162.9|160.4|162.94|160.44|162.96|160.46|162.89|160.39|11
1623586410000|2021-06-13 12:13:30|162.95|160.45|162.9|160.4|162.96|160.46|162.9|160.4|14
1623586420000|2021-06-13 12:13:40|162.91|160.41|162.86|160.36|162.91|160.41|162.86|160.36|10
1623586430000|2021-06-13 12:13:50|162.85|160.35|162.84|160.34|162.86|160.36|162.83|160.33|12
1623586440000|2021-06-13 12:14:00|162.83|160.33|162.91|160.41|162.91|160.41|162.83|160.33|17
1623586450000|2021-06-13 12:14:10|162.9|160.4|162.93|160.43|162.95|160.45|162.9|160.4|16
1623586460000|2021-06-13 12:14:20|162.92|160.42|162.92|160.42|162.94|160.44|162.92|160.42|15
1623586470000|2021-06-13 12:14:30|162.94|160.44|162.81|160.31|162.95|160.45|162.81|160.31|16
1623586480000|2021-06-13 12:14:40|162.8|160.3|162.8|160.3|162.81|160.31|162.79|160.29|9
1623586490000|2021-06-13 12:14:50|162.81|160.31|162.77|160.27|162.81|160.31|162.77|160.27|11
1623586500000|2021-06-13 12:15:00|162.76|160.26|162.8|160.3|162.81|160.31|162.76|160.26|10
1623586510000|2021-06-13 12:15:10|162.79|160.29|162.79|160.29|162.8|160.3|162.79|160.29|3
1623586520000|2021-06-13 12:15:20|162.8|160.3|162.77|160.27|162.8|160.3|162.75|160.25|11
1623586530000|2021-06-13 12:15:30|162.76|160.26|162.78|160.28|162.81|160.31|162.76|160.26|11
1623586540000|2021-06-13 12:15:40|162.77|160.27|162.78|160.28|162.79|160.29|162.77|160.27|6
1623586550000|2021-06-13 12:15:50|162.82|160.32|162.85|160.35|162.86|160.36|162.82|160.32|8
1623586560000|2021-06-13 12:16:00|162.86|160.36|162.95|160.45|162.95|160.45|162.86|160.36|10
1623586570000|2021-06-13 12:16:10|162.96|160.46|162.94|160.44|162.97|160.47|162.94|160.44|11
1623586580000|2021-06-13 12:16:20|162.95|160.45|162.91|160.41|162.95|160.45|162.9|160.4|21
1623586590000|2021-06-13 12:16:30|162.9|160.4|162.88|160.38|162.9|160.4|162.87|160.37|9
1623586600000|2021-06-13 12:16:40|162.87|160.37|162.75|160.25|162.88|160.38|162.75|160.25|19
1623586610000|2021-06-13 12:16:50|162.74|160.24|162.69|160.19|162.74|160.24|162.69|160.19|8
1623586620000|2021-06-13 12:17:00|162.7|160.2|162.69|160.19|162.7|160.2|162.64|160.14|17
1623586630000|2021-06-13 12:17:10|162.68|160.18|162.67|160.17|162.68|160.18|162.65|160.15|8
1623586640000|2021-06-13 12:17:20|162.66|160.16|162.68|160.18|162.69|160.19|162.66|160.16|17
1623586650000|2021-06-13 12:17:30|162.7|160.2|162.8|160.3|162.8|160.3|162.7|160.2|19
1623586660000|2021-06-13 12:17:40|162.79|160.29|162.8|160.3|162.8|160.3|162.78|160.28|10
1623586670000|2021-06-13 12:17:50|162.81|160.31|162.87|160.37|162.89|160.39|162.81|160.31|13
1623586680000|2021-06-13 12:18:00|162.89|160.39|162.9|160.4|162.91|160.41|162.88|160.38|13
1623586690000|2021-06-13 12:18:10|162.89|160.39|162.86|160.36|162.91|160.41|162.86|160.36|19
1623586700000|2021-06-13 12:18:20|162.87|160.37|162.87|160.37|162.89|160.39|162.85|160.35|15
1623586710000|2021-06-13 12:18:30|162.88|160.38|162.88|160.38|162.9|160.4|162.87|160.37|16
1623586720000|2021-06-13 12:18:40|162.87|160.37|162.8|160.3|162.88|160.38|162.79|160.29|11
1623586730000|2021-06-13 12:18:50|162.79|160.29|162.77|160.27|162.82|160.32|162.77|160.27|17
1623586740000|2021-06-13 12:19:00|162.76|160.26|162.79|160.29|162.8|160.3|162.75|160.25|17
1623586750000|2021-06-13 12:19:10|162.8|160.3|162.79|160.29|162.8|160.3|162.78|160.28|10
1623586760000|2021-06-13 12:19:20|162.8|160.3|162.79|160.29|162.8|160.3|162.79|160.29|6
1623586770000|2021-06-13 12:19:30|162.8|160.3|162.83|160.33|162.83|160.33|162.79|160.29|11
1623586780000|2021-06-13 12:19:40|162.84|160.34|162.83|160.33|162.84|160.34|162.83|160.33|6
1623586790000|2021-06-13 12:19:50|162.82|160.32|162.82|160.32|162.83|160.33|162.81|160.31|11
1623586800000|2021-06-13 12:20:00|162.81|160.31|162.82|160.32|162.84|160.34|162.81|160.31|14
1623586810000|2021-06-13 12:20:10|162.81|160.31|162.78|160.28|162.81|160.31|162.78|160.28|12
1623586820000|2021-06-13 12:20:20|162.77|160.27|162.7|160.2|162.77|160.27|162.7|160.2|21
1623586830000|2021-06-13 12:20:30|162.72|160.22|162.72|160.22|162.74|160.24|162.71|160.21|14
1623586840000|2021-06-13 12:20:40|162.71|160.21|162.7|160.2|162.76|160.26|162.7|160.2|12
1623586850000|2021-06-13 12:20:50|162.71|160.21|162.63|160.13|162.71|160.21|162.63|160.13|11
1623586860000|2021-06-13 12:21:00|162.62|160.12|162.63|160.13|162.66|160.16|162.62|160.12|16
1623586870000|2021-06-13 12:21:10|162.64|160.14|162.64|160.14|162.65|160.15|162.63|160.13|15
1623586880000|2021-06-13 12:21:20|162.63|160.13|162.69|160.19|162.69|160.19|162.63|160.13|15
1623586890000|2021-06-13 12:21:30|162.68|160.18|162.65|160.15|162.69|160.19|162.65|160.15|12
1623586900000|2021-06-13 12:21:40|162.66|160.16|162.62|160.12|162.67|160.17|162.62|160.12|10
1623586910000|2021-06-13 12:21:50|162.63|160.13|162.62|160.12|162.63|160.13|162.62|160.12|4
1623586920000|2021-06-13 12:22:00|162.63|160.13|162.65|160.15|162.66|160.16|162.62|160.12|7
1623586930000|2021-06-13 12:22:10|162.66|160.16|162.64|160.14|162.66|160.16|162.63|160.13|20
1623586940000|2021-06-13 12:22:20|162.63|160.13|162.63|160.13|162.66|160.16|162.63|160.13|10
1623586950000|2021-06-13 12:22:30|162.64|160.14|162.61|160.11|162.65|160.15|162.6|160.1|16
1623586960000|2021-06-13 12:22:40|162.62|160.12|162.61|160.11|162.63|160.13|162.6|160.1|10
1623586970000|2021-06-13 12:22:50|162.62|160.12|162.61|160.11|162.62|160.12|162.6|160.1|12
1623586980000|2021-06-13 12:23:00|162.6|160.1|162.54|160.04|162.61|160.11|162.52|160.02|12
1623586990000|2021-06-13 12:23:10|162.55|160.05|162.58|160.08|162.59|160.09|162.55|160.05|12
1623587000000|2021-06-13 12:23:20|162.59|160.09|162.6|160.1|162.61|160.11|162.59|160.09|12
1623587010000|2021-06-13 12:23:30|162.59|160.09|162.6|160.1|162.6|160.1|162.59|160.09|6
1623587020000|2021-06-13 12:23:40|162.61|160.11|162.6|160.1|162.61|160.11|162.6|160.1|2
1623587030000|2021-06-13 12:23:50|162.59|160.09|162.6|160.1|162.6|160.1|162.59|160.09|2
1623587040000|2021-06-13 12:24:00|162.61|160.11|162.61|160.11|162.62|160.12|162.61|160.11|11
1623587050000|2021-06-13 12:24:10|162.62|160.12|162.58|160.08|162.62|160.12|162.57|160.07|7
1623587060000|2021-06-13 12:24:20|162.57|160.07|162.56|160.06|162.58|160.08|162.53|160.03|10
1623587070000|2021-06-13 12:24:30|162.57|160.07|162.54|160.04|162.58|160.08|162.53|160.03|22
1623587080000|2021-06-13 12:24:40|162.53|160.03|162.49|159.99|162.53|160.03|162.49|159.99|9
1623587090000|2021-06-13 12:24:50|162.5|160|162.5|160|162.5|160|162.49|159.99|5
1623587100000|2021-06-13 12:25:00|162.49|159.99|162.43|159.93|162.49|159.99|162.43|159.93|11
1623587110000|2021-06-13 12:25:10|162.42|159.92|162.39|159.89|162.43|159.93|162.39|159.89|12
1623587120000|2021-06-13 12:25:20|162.38|159.88|162.38|159.88|162.39|159.89|162.37|159.87|18
1623587130000|2021-06-13 12:25:30|162.37|159.87|162.37|159.87|162.4|159.9|162.35|159.85|18
1623587140000|2021-06-13 12:25:40|162.36|159.86|162.36|159.86|162.4|159.9|162.35|159.85|24
1623587150000|2021-06-13 12:25:50|162.35|159.85|162.31|159.81|162.36|159.86|162.31|159.81|14
1623587160000|2021-06-13 12:26:00|162.32|159.82|162.29|159.79|162.32|159.82|162.29|159.79|7
1623587170000|2021-06-13 12:26:10|162.28|159.78|162.25|159.75|162.28|159.78|162.25|159.75|10
1623587180000|2021-06-13 12:26:20|162.23|159.73|162.22|159.72|162.29|159.79|162.21|159.71|24
1623587190000|2021-06-13 12:26:30|162.21|159.71|162.14|159.64|162.22|159.72|162.14|159.64|19
1623587200000|2021-06-13 12:26:40|162.15|159.65|162.09|159.59|162.19|159.69|162.07|159.57|20
1623587210000|2021-06-13 12:26:50|162.11|159.61|162.06|159.56|162.11|159.61|162.06|159.56|8
1623587220000|2021-06-13 12:27:00|162.02|159.52|161.94|159.44|162.02|159.52|161.93|159.43|18
1623587230000|2021-06-13 12:27:10|161.93|159.43|161.99|159.49|162.02|159.52|161.91|159.41|18
1623587240000|2021-06-13 12:27:20|162.01|159.51|162.09|159.59|162.1|159.6|162.01|159.51|15
1623587250000|2021-06-13 12:27:30|162.08|159.58|162.12|159.62|162.13|159.63|162.08|159.58|13
1623587260000|2021-06-13 12:27:40|162.13|159.63|162.14|159.64|162.15|159.65|162.12|159.62|18
1623587270000|2021-06-13 12:27:50|162.13|159.63|162.18|159.68|162.19|159.69|162.13|159.63|12
1623587280000|2021-06-13 12:28:00|162.21|159.71|162.19|159.69|162.22|159.72|162.19|159.69|14
1623587290000|2021-06-13 12:28:10|162.18|159.68|162.12|159.62|162.19|159.69|162.12|159.62|18
1623587300000|2021-06-13 12:28:20|162.13|159.63|162.05|159.55|162.13|159.63|162.04|159.54|11
1623587310000|2021-06-13 12:28:30|162.06|159.56|162|159.5|162.06|159.56|162|159.5|12
1623587320000|2021-06-13 12:28:40|161.99|159.49|161.94|159.44|161.99|159.49|161.94|159.44|8
1623587330000|2021-06-13 12:28:50|161.95|159.45|161.95|159.45|161.95|159.45|161.94|159.44|5
1623587340000|2021-06-13 12:29:00|161.96|159.46|162.01|159.51|162.01|159.51|161.94|159.44|11
1623587350000|2021-06-13 12:29:10|162.02|159.52|162.04|159.54|162.05|159.55|162.01|159.51|10
1623587360000|2021-06-13 12:29:20|162.03|159.53|161.97|159.47|162.04|159.54|161.97|159.47|8
1623587370000|2021-06-13 12:29:30|161.98|159.48|161.95|159.45|161.99|159.49|161.95|159.45|17
1623587380000|2021-06-13 12:29:40|161.94|159.44|161.9|159.4|161.95|159.45|161.9|159.4|13
1623587390000|2021-06-13 12:29:50|161.91|159.41|161.9|159.4|161.92|159.42|161.88|159.38|18
1623587400000|2021-06-13 12:30:00|161.92|159.42|161.95|159.45|161.95|159.45|161.91|159.41|8
1623587410000|2021-06-13 12:30:10|161.96|159.46|162.12|159.62|162.15|159.65|161.96|159.46|19
1623587420000|2021-06-13 12:30:20|162.13|159.63|162.17|159.67|162.17|159.67|162.13|159.63|15
1623587430000|2021-06-13 12:30:30|162.18|159.68|162.19|159.69|162.21|159.71|162.17|159.67|13
1623587440000|2021-06-13 12:30:40|162.21|159.71|162.23|159.73|162.25|159.75|162.21|159.71|16
1623587450000|2021-06-13 12:30:50|162.24|159.74|162.14|159.64|162.24|159.74|162.13|159.63|14
1623587460000|2021-06-13 12:31:00|162.13|159.63|162.16|159.66|162.17|159.67|162.13|159.63|9
1623587470000|2021-06-13 12:31:10|162.17|159.67|162.21|159.71|162.21|159.71|162.16|159.66|11
1623587480000|2021-06-13 12:31:20|162.22|159.72|162.29|159.79|162.29|159.79|162.22|159.72|9
1623587490000|2021-06-13 12:31:30|162.28|159.78|162.26|159.76|162.31|159.81|162.26|159.76|15
1623587500000|2021-06-13 12:31:40|162.25|159.75|162.23|159.73|162.27|159.77|162.22|159.72|14
1623587510000|2021-06-13 12:31:50|162.22|159.72|162.25|159.75|162.25|159.75|162.22|159.72|10
1623587520000|2021-06-13 12:32:00|162.26|159.76|162.24|159.74|162.26|159.76|162.22|159.72|7
1623587530000|2021-06-13 12:32:10|162.25|159.75|162.31|159.81|162.32|159.82|162.25|159.75|11
1623587540000|2021-06-13 12:32:20|162.3|159.8|162.3|159.8|162.3|159.8|162.29|159.79|7
1623587550000|2021-06-13 12:32:30|162.31|159.81|162.32|159.82|162.32|159.82|162.3|159.8|8
1623587560000|2021-06-13 12:32:40|162.31|159.81|162.31|159.81|162.32|159.82|162.3|159.8|17
1623587570000|2021-06-13 12:32:50|162.32|159.82|162.31|159.81|162.32|159.82|162.3|159.8|5
1623587580000|2021-06-13 12:33:00|162.3|159.8|162.38|159.88|162.38|159.88|162.29|159.79|13
1623587590000|2021-06-13 12:33:10|162.37|159.87|162.4|159.9|162.4|159.9|162.37|159.87|14
1623587600000|2021-06-13 12:33:20|162.41|159.91|162.4|159.9|162.41|159.91|162.4|159.9|6
1623587610000|2021-06-13 12:33:30|162.42|159.92|162.48|159.98|162.48|159.98|162.41|159.91|16
1623587620000|2021-06-13 12:33:40|162.47|159.97|162.5|160|162.5|160|162.47|159.97|4
1623587630000|2021-06-13 12:33:50|162.49|159.99|162.45|159.95|162.49|159.99|162.45|159.95|16
1623587640000|2021-06-13 12:34:00|162.46|159.96|162.47|159.97|162.47|159.97|162.45|159.95|12
1623587650000|2021-06-13 12:34:10|162.48|159.98|162.47|159.97|162.48|159.98|162.46|159.96|14
1623587660000|2021-06-13 12:34:20|162.46|159.96|162.47|159.97|162.47|159.97|162.46|159.96|14
1623587670000|2021-06-13 12:34:30|162.46|159.96|162.45|159.95|162.47|159.97|162.45|159.95|10
1623587680000|2021-06-13 12:34:40|162.46|159.96|162.48|159.98|162.49|159.99|162.46|159.96|18
1623587690000|2021-06-13 12:34:50|162.47|159.97|162.44|159.94|162.49|159.99|162.44|159.94|10
1623587700000|2021-06-13 12:35:00|162.45|159.95|162.47|159.97|162.49|159.99|162.44|159.94|17
1623587710000|2021-06-13 12:35:10|162.48|159.98|162.54|160.04|162.54|160.04|162.48|159.98|9
1623587720000|2021-06-13 12:35:20|162.55|160.05|162.66|160.16|162.67|160.17|162.55|160.05|16
1623587730000|2021-06-13 12:35:30|162.67|160.17|162.73|160.23|162.74|160.24|162.67|160.17|13
1623587740000|2021-06-13 12:35:40|162.74|160.24|162.91|160.41|162.92|160.42|162.72|160.22|15
1623587750000|2021-06-13 12:35:50|162.92|160.42|162.94|160.44|162.94|160.44|162.91|160.41|17
1623587760000|2021-06-13 12:36:00|162.95|160.45|162.92|160.42|162.97|160.47|162.91|160.41|12
1623587770000|2021-06-13 12:36:10|162.93|160.43|162.82|160.32|162.93|160.43|162.8|160.3|18
1623587780000|2021-06-13 12:36:20|162.83|160.33|162.89|160.39|162.89|160.39|162.83|160.33|17
1623587790000|2021-06-13 12:36:30|162.9|160.4|162.93|160.43|162.95|160.45|162.88|160.38|19
1623587800000|2021-06-13 12:36:40|162.94|160.44|162.93|160.43|162.94|160.44|162.91|160.41|17
1623587810000|2021-06-13 12:36:50|162.94|160.44|162.93|160.43|162.94|160.44|162.9|160.4|11
1623587820000|2021-06-13 12:37:00|162.92|160.42|162.97|160.47|163|160.5|162.91|160.41|16
1623587830000|2021-06-13 12:37:10|162.98|160.48|162.89|160.39|162.98|160.48|162.89|160.39|21
1623587840000|2021-06-13 12:37:20|162.9|160.4|162.88|160.38|162.91|160.41|162.87|160.37|18
1623587850000|2021-06-13 12:37:30|162.87|160.37|162.8|160.3|162.87|160.37|162.8|160.3|23
1623587860000|2021-06-13 12:37:40|162.79|160.29|162.79|160.29|162.79|160.29|162.76|160.26|13
1623587870000|2021-06-13 12:37:50|162.78|160.28|162.79|160.29|162.79|160.29|162.77|160.27|18
1623587880000|2021-06-13 12:38:00|162.78|160.28|162.72|160.22|162.79|160.29|162.72|160.22|14
1623587890000|2021-06-13 12:38:10|162.7|160.2|162.64|160.14|162.7|160.2|162.64|160.14|16
1623587900000|2021-06-13 12:38:20|162.62|160.12|162.63|160.13|162.64|160.14|162.61|160.11|14
1623587910000|2021-06-13 12:38:30|162.62|160.12|162.62|160.12|162.62|160.12|162.59|160.09|6
1623587920000|2021-06-13 12:38:40|162.63|160.13|162.67|160.17|162.68|160.18|162.62|160.12|11
1623587930000|2021-06-13 12:38:50|162.68|160.18|162.65|160.15|162.68|160.18|162.64|160.14|10
1623587940000|2021-06-13 12:39:00|162.63|160.13|162.61|160.11|162.63|160.13|162.6|160.1|15
1623587950000|2021-06-13 12:39:10|162.62|160.12|162.56|160.06|162.62|160.12|162.56|160.06|7
1623587960000|2021-06-13 12:39:20|162.57|160.07|162.49|159.99|162.57|160.07|162.48|159.98|13
1623587970000|2021-06-13 12:39:30|162.48|159.98|162.46|159.96|162.48|159.98|162.46|159.96|8
1623587980000|2021-06-13 12:39:40|162.47|159.97|162.52|160.02|162.55|160.05|162.46|159.96|25
1623587990000|2021-06-13 12:39:50|162.51|160.01|162.51|160.01|162.54|160.04|162.51|160.01|17
1623588000000|2021-06-13 12:40:00|162.52|160.02|162.6|160.1|162.6|160.1|162.51|160.01|21
1623588010000|2021-06-13 12:40:10|162.59|160.09|162.64|160.14|162.65|160.15|162.59|160.09|14
1623588020000|2021-06-13 12:40:20|162.63|160.13|162.67|160.17|162.67|160.17|162.62|160.12|17
1623588030000|2021-06-13 12:40:30|162.7|160.2|162.69|160.19|162.74|160.24|162.68|160.18|16
1623588040000|2021-06-13 12:40:40|162.68|160.18|162.7|160.2|162.7|160.2|162.68|160.18|8
1623588050000|2021-06-13 12:40:50|162.69|160.19|162.7|160.2|162.7|160.2|162.68|160.18|12
1623588060000|2021-06-13 12:41:00|162.69|160.19|162.71|160.21|162.71|160.21|162.67|160.17|11
1623588070000|2021-06-13 12:41:10|162.72|160.22|162.7|160.2|162.73|160.23|162.7|160.2|6
1623588080000|2021-06-13 12:41:20|162.71|160.21|162.69|160.19|162.71|160.21|162.67|160.17|19
1623588090000|2021-06-13 12:41:30|162.68|160.18|162.65|160.15|162.69|160.19|162.62|160.12|18
1623588100000|2021-06-13 12:41:40|162.64|160.14|162.56|160.06|162.65|160.15|162.55|160.05|12
1623588110000|2021-06-13 12:41:50|162.54|160.04|162.53|160.03|162.54|160.04|162.53|160.03|6
1623588120000|2021-06-13 12:42:00|162.54|160.04|162.47|159.97|162.54|160.04|162.47|159.97|16
1623588130000|2021-06-13 12:42:10|162.46|159.96|162.43|159.93|162.47|159.97|162.42|159.92|10
1623588140000|2021-06-13 12:42:20|162.44|159.94|162.44|159.94|162.45|159.95|162.43|159.93|13
1623588150000|2021-06-13 12:42:30|162.43|159.93|162.33|159.83|162.43|159.93|162.33|159.83|18
1623588160000|2021-06-13 12:42:40|162.31|159.81|162.24|159.74|162.32|159.82|162.22|159.72|17
1623588170000|2021-06-13 12:42:50|162.23|159.73|162.09|159.59|162.23|159.73|162.06|159.56|24
1623588180000|2021-06-13 12:43:00|162.08|159.58|162.1|159.6|162.1|159.6|162.07|159.57|13
1623588190000|2021-06-13 12:43:10|162.09|159.59|162.05|159.55|162.1|159.6|162.04|159.54|18
1623588200000|2021-06-13 12:43:20|162.04|159.54|162.1|159.6|162.11|159.61|162.04|159.54|17
1623588210000|2021-06-13 12:43:30|162.11|159.61|162.12|159.62|162.12|159.62|162.09|159.59|7
1623588220000|2021-06-13 12:43:40|162.13|159.63|162.13|159.63|162.14|159.64|162.12|159.62|11
1623588230000|2021-06-13 12:43:50|162.12|159.62|162.12|159.62|162.14|159.64|162.12|159.62|13
1623588240000|2021-06-13 12:44:00|162.13|159.63|162.24|159.74|162.24|159.74|162.11|159.61|11
1623588250000|2021-06-13 12:44:10|162.25|159.75|162.28|159.78|162.3|159.8|162.24|159.74|15
1623588260000|2021-06-13 12:44:20|162.29|159.79|162.28|159.78|162.3|159.8|162.27|159.77|14
1623588270000|2021-06-13 12:44:30|162.27|159.77|162.27|159.77|162.28|159.78|162.26|159.76|9
1623588280000|2021-06-13 12:44:40|162.26|159.76|162.21|159.71|162.26|159.76|162.19|159.69|14
1623588290000|2021-06-13 12:44:50|162.2|159.7|162.2|159.7|162.21|159.71|162.19|159.69|7
1623588300000|2021-06-13 12:45:00|162.21|159.71|162.23|159.73|162.26|159.76|162.21|159.71|13
1623588310000|2021-06-13 12:45:10|162.22|159.72|162.21|159.71|162.24|159.74|162.2|159.7|10
1623588320000|2021-06-13 12:45:20|162.22|159.72|162.21|159.71|162.22|159.72|162.21|159.71|4
1623588330000|2021-06-13 12:45:30|162.2|159.7|162.12|159.62|162.21|159.71|162.12|159.62|14
1623588340000|2021-06-13 12:45:40|162.11|159.61|162.08|159.58|162.12|159.62|162.08|159.58|10
1623588350000|2021-06-13 12:45:50|162.09|159.59|162.08|159.58|162.09|159.59|162.08|159.58|4
1623588360000|2021-06-13 12:46:00|162.07|159.57|162.1|159.6|162.1|159.6|162.07|159.57|10
1623588370000|2021-06-13 12:46:10|162.12|159.62|162.16|159.66|162.16|159.66|162.1|159.6|21
1623588380000|2021-06-13 12:46:20|162.15|159.65|162.15|159.65|162.17|159.67|162.15|159.65|15
1623588390000|2021-06-13 12:46:30|162.16|159.66|162.16|159.66|162.16|159.66|162.14|159.64|13
1623588400000|2021-06-13 12:46:40|162.17|159.67|162.25|159.75|162.25|159.75|162.16|159.66|10
1623588410000|2021-06-13 12:46:50|162.26|159.76|162.25|159.75|162.26|159.76|162.25|159.75|14
1623588420000|2021-06-13 12:47:00|162.24|159.74|162.27|159.77|162.27|159.77|162.24|159.74|6
1623588430000|2021-06-13 12:47:10|162.28|159.78|162.31|159.81|162.31|159.81|162.27|159.77|12
1623588440000|2021-06-13 12:47:20|162.33|159.83|162.35|159.85|162.35|159.85|162.32|159.82|5
1623588450000|2021-06-13 12:47:30|162.39|159.89|162.4|159.9|162.4|159.9|162.37|159.87|14
1623588460000|2021-06-13 12:47:40|162.39|159.89|162.5|160|162.5|160|162.39|159.89|9
1623588470000|2021-06-13 12:47:50|162.51|160.01|162.56|160.06|162.56|160.06|162.51|160.01|18
1623588480000|2021-06-13 12:48:00|162.55|160.05|162.54|160.04|162.56|160.06|162.52|160.02|14
1623588490000|2021-06-13 12:48:10|162.53|160.03|162.49|159.99|162.54|160.04|162.49|159.99|15
1623588500000|2021-06-13 12:48:20|162.48|159.98|162.41|159.91|162.48|159.98|162.4|159.9|9
1623588510000|2021-06-13 12:48:30|162.42|159.92|162.37|159.87|162.42|159.92|162.37|159.87|9
1623588520000|2021-06-13 12:48:40|162.38|159.88|162.38|159.88|162.4|159.9|162.36|159.86|10
1623588530000|2021-06-13 12:48:50|162.39|159.89|162.53|160.03|162.59|160.09|162.37|159.87|22
1623588540000|2021-06-13 12:49:00|162.54|160.04|162.56|160.06|162.56|160.06|162.54|160.04|7
1623588550000|2021-06-13 12:49:10|162.58|160.08|162.59|160.09|162.59|160.09|162.58|160.08|2
1623588560000|2021-06-13 12:49:20|162.58|160.08|162.61|160.11|162.64|160.14|162.56|160.06|14
1623588570000|2021-06-13 12:49:30|162.62|160.12|162.71|160.21|162.71|160.21|162.61|160.11|11
1623588580000|2021-06-13 12:49:40|162.7|160.2|162.66|160.16|162.7|160.2|162.66|160.16|5
1623588590000|2021-06-13 12:49:50|162.65|160.15|162.58|160.08|162.66|160.16|162.58|160.08|19
1623588600000|2021-06-13 12:50:00|162.59|160.09|162.48|159.98|162.59|160.09|162.48|159.98|24
1623588610000|2021-06-13 12:50:10|162.5|160|162.47|159.97|162.5|160|162.46|159.96|13
1623588620000|2021-06-13 12:50:20|162.48|159.98|162.51|160.01|162.52|160.02|162.48|159.98|12
1623588630000|2021-06-13 12:50:30|162.5|160|162.5|160|162.51|160.01|162.48|159.98|15
1623588640000|2021-06-13 12:50:40|162.49|159.99|162.49|159.99|162.51|160.01|162.49|159.99|15
1623588650000|2021-06-13 12:50:50|162.5|160|162.46|159.96|162.5|160|162.45|159.95|11
1623588660000|2021-06-13 12:51:00|162.47|159.97|162.32|159.82|162.47|159.97|162.31|159.81|23
1623588670000|2021-06-13 12:51:10|162.33|159.83|162.33|159.83|162.34|159.84|162.32|159.82|11
1623588680000|2021-06-13 12:51:20|162.35|159.85|162.33|159.83|162.35|159.85|162.33|159.83|7
1623588690000|2021-06-13 12:51:30|162.34|159.84|162.4|159.9|162.4|159.9|162.33|159.83|12
1623588700000|2021-06-13 12:51:40|162.41|159.91|162.26|159.76|162.41|159.91|162.26|159.76|15
1623588710000|2021-06-13 12:51:50|162.25|159.75|162.19|159.69|162.27|159.77|162.19|159.69|14
1623588720000|2021-06-13 12:52:00|162.2|159.7|162.18|159.68|162.2|159.7|162.17|159.67|11
1623588730000|2021-06-13 12:52:10|162.19|159.69|162.16|159.66|162.19|159.69|162.15|159.65|7
1623588740000|2021-06-13 12:52:20|162.15|159.65|162.12|159.62|162.16|159.66|162.11|159.61|16
1623588750000|2021-06-13 12:52:30|162.11|159.61|162.1|159.6|162.11|159.61|162.09|159.59|8
1623588760000|2021-06-13 12:52:40|162.11|159.61|162.08|159.58|162.11|159.61|162.08|159.58|23
1623588770000|2021-06-13 12:52:50|162.09|159.59|162.09|159.59|162.09|159.59|162.06|159.56|11
1623588780000|2021-06-13 12:53:00|162.08|159.58|162.21|159.71|162.21|159.71|162.08|159.58|17
1623588790000|2021-06-13 12:53:10|162.2|159.7|162.15|159.65|162.22|159.72|162.14|159.64|17
1623588800000|2021-06-13 12:53:20|162.14|159.64|162.11|159.61|162.14|159.64|162.03|159.53|21
1623588810000|2021-06-13 12:53:30|162.12|159.62|162.19|159.69|162.2|159.7|162.11|159.61|14
1623588820000|2021-06-13 12:53:40|162.18|159.68|162.17|159.67|162.18|159.68|162.15|159.65|18
1623588830000|2021-06-13 12:53:50|162.18|159.68|162.16|159.66|162.18|159.68|162.16|159.66|5
1623588840000|2021-06-13 12:54:00|162.17|159.67|162.19|159.69|162.22|159.72|162.17|159.67|16
1623588850000|2021-06-13 12:54:10|162.2|159.7|162.18|159.68|162.24|159.74|162.18|159.68|15
1623588860000|2021-06-13 12:54:20|162.19|159.69|162.17|159.67|162.21|159.71|162.17|159.67|14
1623588870000|2021-06-13 12:54:30|162.18|159.68|162.12|159.62|162.2|159.7|162.12|159.62|14
1623588880000|2021-06-13 12:54:40|162.1|159.6|162.05|159.55|162.1|159.6|162.05|159.55|7
1623588890000|2021-06-13 12:54:50|162.06|159.56|162.03|159.53|162.06|159.56|162.02|159.52|12
1623588900000|2021-06-13 12:55:00|162.02|159.52|162.04|159.54|162.05|159.55|162|159.5|14
1623588910000|2021-06-13 12:55:10|162.02|159.52|162.03|159.53|162.04|159.54|162.01|159.51|8
1623588920000|2021-06-13 12:55:20|162.02|159.52|162.05|159.55|162.06|159.56|162.02|159.52|16
1623588930000|2021-06-13 12:55:30|162.06|159.56|162.09|159.59|162.09|159.59|162.05|159.55|4
1623588940000|2021-06-13 12:55:40|162.07|159.57|162.08|159.58|162.08|159.58|162.07|159.57|2
1623588950000|2021-06-13 12:55:50|162.09|159.59|162.15|159.65|162.16|159.66|162.09|159.59|8
1623588960000|2021-06-13 12:56:00|162.14|159.64|162.18|159.68|162.18|159.68|162.14|159.64|7
1623588970000|2021-06-13 12:56:10|162.19|159.69|162.23|159.73|162.24|159.74|162.18|159.68|13
1623588980000|2021-06-13 12:56:20|162.22|159.72|162.23|159.73|162.23|159.73|162.21|159.71|14
1623588990000|2021-06-13 12:56:30|162.22|159.72|162.27|159.77|162.27|159.77|162.21|159.71|18
1623589000000|2021-06-13 12:56:40|162.26|159.76|162.29|159.79|162.3|159.8|162.24|159.74|17
1623589010000|2021-06-13 12:56:50|162.28|159.78|162.27|159.77|162.3|159.8|162.27|159.77|15
1623589020000|2021-06-13 12:57:00|162.28|159.78|162.26|159.76|162.28|159.78|162.24|159.74|11
1623589030000|2021-06-13 12:57:10|162.25|159.75|162.22|159.72|162.25|159.75|162.2|159.7|6
1623589040000|2021-06-13 12:57:20|162.21|159.71|162.21|159.71|162.22|159.72|162.2|159.7|14
1623589050000|2021-06-13 12:57:30|162.2|159.7|162.16|159.66|162.2|159.7|162.15|159.65|15
1623589060000|2021-06-13 12:57:40|162.15|159.65|162.12|159.62|162.16|159.66|162.11|159.61|17
1623589070000|2021-06-13 12:57:50|162.13|159.63|162.12|159.62|162.13|159.63|162.11|159.61|10
1623589080000|2021-06-13 12:58:00|162.11|159.61|162.13|159.63|162.13|159.63|162.11|159.61|13
1623589090000|2021-06-13 12:58:10|162.14|159.64|162.11|159.61|162.14|159.64|162.1|159.6|13
1623589100000|2021-06-13 12:58:20|162.1|159.6|162.16|159.66|162.16|159.66|162.1|159.6|12
1623589110000|2021-06-13 12:58:30|162.18|159.68|162.19|159.69|162.21|159.71|162.18|159.68|14
1623589120000|2021-06-13 12:58:40|162.2|159.7|162.18|159.68|162.2|159.7|162.18|159.68|8
1623589130000|2021-06-13 12:58:50|162.19|159.69|162.17|159.67|162.2|159.7|162.16|159.66|10
1623589140000|2021-06-13 12:59:00|162.14|159.64|162.11|159.61|162.14|159.64|162.09|159.59|18
1623589150000|2021-06-13 12:59:10|162.12|159.62|162.13|159.63|162.14|159.64|162.11|159.61|8
1623589160000|2021-06-13 12:59:20|162.12|159.62|162.12|159.62|162.13|159.63|162.11|159.61|13
1623589170000|2021-06-13 12:59:30|162.13|159.63|162.16|159.66|162.16|159.66|162.12|159.62|10
1623589180000|2021-06-13 12:59:40|162.15|159.65|162.11|159.61|162.15|159.65|162.11|159.61|11
1623589190000|2021-06-13 12:59:50|162.12|159.62|162.12|159.62|162.15|159.65|162.12|159.62|10
1623589200000|2021-06-13 13:00:00|162.13|159.63|161.91|159.41|162.13|159.63|161.91|159.41|20
1623589210000|2021-06-13 13:00:10|161.92|159.42|161.9|159.4|161.94|159.44|161.89|159.39|19
1623589220000|2021-06-13 13:00:20|161.89|159.39|161.86|159.36|161.91|159.41|161.86|159.36|16
1623589230000|2021-06-13 13:00:30|161.83|159.33|161.86|159.36|161.87|159.37|161.83|159.33|12
1623589240000|2021-06-13 13:00:40|161.84|159.34|161.72|159.22|161.84|159.34|161.72|159.22|10
1623589250000|2021-06-13 13:00:50|161.73|159.23|161.72|159.22|161.76|159.26|161.72|159.22|21
1623589260000|2021-06-13 13:01:00|161.69|159.19|161.63|159.13|161.69|159.19|161.61|159.11|17
1623589270000|2021-06-13 13:01:10|161.64|159.14|161.51|159.01|161.65|159.15|161.51|159.01|14
1623589280000|2021-06-13 13:01:20|161.5|159|161.34|158.84|161.51|159.01|161.33|158.83|13
1623589290000|2021-06-13 13:01:30|161.3|158.8|161.1|158.6|161.3|158.8|161.1|158.6|26
1623589300000|2021-06-13 13:01:40|161.09|158.59|161.1|158.6|161.1|158.6|160.96|158.46|23
1623589310000|2021-06-13 13:01:50|161.09|158.59|161.28|158.78|161.3|158.8|161.09|158.59|25
1623589320000|2021-06-13 13:02:00|161.3|158.8|161.23|158.73|161.34|158.84|161.23|158.73|18
1623589330000|2021-06-13 13:02:10|161.24|158.74|161.26|158.76|161.28|158.78|161.23|158.73|26
1623589340000|2021-06-13 13:02:20|161.27|158.77|161.13|158.63|161.28|158.78|161.12|158.62|19
1623589350000|2021-06-13 13:02:30|161.11|158.61|161.06|158.56|161.11|158.61|161.06|158.56|24
1623589360000|2021-06-13 13:02:40|161.05|158.55|161.15|158.65|161.16|158.66|161.05|158.55|19
1623589370000|2021-06-13 13:02:50|161.14|158.64|161.25|158.75|161.25|158.75|161.14|158.64|10
1623589380000|2021-06-13 13:03:00|161.26|158.76|161.24|158.74|161.33|158.83|161.23|158.73|15
1623589390000|2021-06-13 13:03:10|161.23|158.73|161.17|158.67|161.24|158.74|161.15|158.65|23
1623589400000|2021-06-13 13:03:20|161.16|158.66|161.11|158.61|161.19|158.69|161.11|158.61|20
1623589410000|2021-06-13 13:03:30|161.12|158.62|161.09|158.59|161.12|158.62|161.08|158.58|12
1623589420000|2021-06-13 13:03:40|161.11|158.61|161.18|158.68|161.18|158.68|161.1|158.6|12
1623589430000|2021-06-13 13:03:50|161.2|158.7|161.25|158.75|161.28|158.78|161.2|158.7|16
1623589440000|2021-06-13 13:04:00|161.2|158.7|161.18|158.68|161.21|158.71|161.13|158.63|21
1623589450000|2021-06-13 13:04:10|161.19|158.69|161.26|158.76|161.29|158.79|161.19|158.69|19
1623589460000|2021-06-13 13:04:20|161.25|158.75|161.26|158.76|161.27|158.77|161.25|158.75|12
1623589470000|2021-06-13 13:04:30|161.27|158.77|161.35|158.85|161.36|158.86|161.27|158.77|16
1623589480000|2021-06-13 13:04:40|161.38|158.88|161.44|158.94|161.44|158.94|161.37|158.87|18
1623589490000|2021-06-13 13:04:50|161.43|158.93|161.42|158.92|161.44|158.94|161.4|158.9|10
1623589500000|2021-06-13 13:05:00|161.41|158.91|161.49|158.99|161.49|158.99|161.41|158.91|14
1623589510000|2021-06-13 13:05:10|161.48|158.98|161.64|159.14|161.64|159.14|161.48|158.98|17
1623589520000|2021-06-13 13:05:20|161.67|159.17|161.79|159.29|161.79|159.29|161.66|159.16|22
1623589530000|2021-06-13 13:05:30|161.78|159.28|161.81|159.31|161.81|159.31|161.75|159.25|12
1623589540000|2021-06-13 13:05:40|161.8|159.3|161.8|159.3|161.84|159.34|161.8|159.3|12
1623589550000|2021-06-13 13:05:50|161.78|159.28|161.75|159.25|161.78|159.28|161.74|159.24|22
1623589560000|2021-06-13 13:06:00|161.76|159.26|161.78|159.28|161.79|159.29|161.76|159.26|16
1623589570000|2021-06-13 13:06:10|161.79|159.29|161.74|159.24|161.79|159.29|161.68|159.18|19
1623589580000|2021-06-13 13:06:20|161.75|159.25|161.72|159.22|161.75|159.25|161.7|159.2|20
1623589590000|2021-06-13 13:06:30|161.71|159.21|161.85|159.35|161.85|159.35|161.71|159.21|18
1623589600000|2021-06-13 13:06:40|161.86|159.36|161.94|159.44|161.96|159.46|161.86|159.36|12
1623589610000|2021-06-13 13:06:50|161.96|159.46|162|159.5|162|159.5|161.96|159.46|11
1623589620000|2021-06-13 13:07:00|161.99|159.49|161.88|159.38|162.03|159.53|161.87|159.37|21
1623589630000|2021-06-13 13:07:10|161.87|159.37|161.83|159.33|161.88|159.38|161.82|159.32|19
1623589640000|2021-06-13 13:07:20|161.84|159.34|161.87|159.37|161.88|159.38|161.84|159.34|13
1623589650000|2021-06-13 13:07:30|161.89|159.39|161.84|159.34|161.89|159.39|161.82|159.32|15
1623589660000|2021-06-13 13:07:40|161.85|159.35|161.92|159.42|161.95|159.45|161.85|159.35|16
1623589670000|2021-06-13 13:07:50|161.93|159.43|161.95|159.45|161.97|159.47|161.93|159.43|8
1623589680000|2021-06-13 13:08:00|161.94|159.44|161.95|159.45|161.97|159.47|161.94|159.44|13
1623589690000|2021-06-13 13:08:10|161.96|159.46|162.03|159.53|162.04|159.54|161.96|159.46|16
1623589700000|2021-06-13 13:08:20|162.02|159.52|162.01|159.51|162.03|159.53|162.01|159.51|12
1623589710000|2021-06-13 13:08:30|162.02|159.52|162.03|159.53|162.06|159.56|162.01|159.51|15
1623589720000|2021-06-13 13:08:40|162.02|159.52|162.05|159.55|162.05|159.55|162.01|159.51|8
1623589730000|2021-06-13 13:08:50|162.03|159.53|161.97|159.47|162.03|159.53|161.97|159.47|15
1623589740000|2021-06-13 13:09:00|161.98|159.48|161.9|159.4|161.98|159.48|161.89|159.39|22
1623589750000|2021-06-13 13:09:10|161.89|159.39|161.89|159.39|161.91|159.41|161.88|159.38|18
1623589760000|2021-06-13 13:09:20|161.88|159.38|161.83|159.33|161.89|159.39|161.83|159.33|13
1623589770000|2021-06-13 13:09:30|161.84|159.34|161.85|159.35|161.85|159.35|161.82|159.32|8
1623589780000|2021-06-13 13:09:40|161.84|159.34|161.85|159.35|161.85|159.35|161.84|159.34|6
1623589790000|2021-06-13 13:09:50|161.84|159.34|161.75|159.25|161.85|159.35|161.7|159.2|18
1623589800000|2021-06-13 13:10:00|161.74|159.24|161.71|159.21|161.74|159.24|161.7|159.2|12
1623589810000|2021-06-13 13:10:10|161.72|159.22|161.73|159.23|161.74|159.24|161.71|159.21|13
1623589820000|2021-06-13 13:10:20|161.74|159.24|161.73|159.23|161.74|159.24|161.71|159.21|15
1623589830000|2021-06-13 13:10:30|161.72|159.22|161.73|159.23|161.77|159.27|161.72|159.22|19
1623589840000|2021-06-13 13:10:40|161.74|159.24|161.69|159.19|161.74|159.24|161.68|159.18|13
1623589850000|2021-06-13 13:10:50|161.7|159.2|161.69|159.19|161.7|159.2|161.69|159.19|12
1623589860000|2021-06-13 13:11:00|161.68|159.18|161.78|159.28|161.8|159.3|161.68|159.18|16
1623589870000|2021-06-13 13:11:10|161.79|159.29|161.84|159.34|161.85|159.35|161.78|159.28|24
1623589880000|2021-06-13 13:11:20|161.83|159.33|161.82|159.32|161.84|159.34|161.81|159.31|8
1623589890000|2021-06-13 13:11:30|161.81|159.31|161.83|159.33|161.83|159.33|161.81|159.31|9
1623589900000|2021-06-13 13:11:40|161.82|159.32|161.73|159.23|161.83|159.33|161.7|159.2|21
1623589910000|2021-06-13 13:11:50|161.72|159.22|161.66|159.16|161.72|159.22|161.66|159.16|13
1623589920000|2021-06-13 13:12:00|161.67|159.17|161.65|159.15|161.67|159.17|161.64|159.14|15
1623589930000|2021-06-13 13:12:10|161.66|159.16|161.61|159.11|161.66|159.16|161.6|159.1|13
1623589940000|2021-06-13 13:12:20|161.6|159.1|161.55|159.05|161.6|159.1|161.54|159.04|7
1623589950000|2021-06-13 13:12:30|161.56|159.06|161.63|159.13|161.63|159.13|161.56|159.06|9
1623589960000|2021-06-13 13:12:40|161.62|159.12|161.64|159.14|161.64|159.14|161.62|159.12|3
1623589970000|2021-06-13 13:12:50|161.63|159.13|161.6|159.1|161.65|159.15|161.59|159.09|12
1623589980000|2021-06-13 13:13:00|161.59|159.09|161.58|159.08|161.6|159.1|161.58|159.08|14
1623589990000|2021-06-13 13:13:10|161.57|159.07|161.56|159.06|161.6|159.1|161.55|159.05|22
1623590000000|2021-06-13 13:13:20|161.58|159.08|161.59|159.09|161.6|159.1|161.56|159.06|16
1623590010000|2021-06-13 13:13:30|161.57|159.07|161.58|159.08|161.6|159.1|161.57|159.07|8
1623590020000|2021-06-13 13:13:40|161.59|159.09|161.7|159.2|161.7|159.2|161.59|159.09|13
1623590030000|2021-06-13 13:13:50|161.71|159.21|161.69|159.19|161.71|159.21|161.67|159.17|16
1623590040000|2021-06-13 13:14:00|161.68|159.18|161.67|159.17|161.69|159.19|161.67|159.17|6
1623590050000|2021-06-13 13:14:10|161.68|159.18|161.72|159.22|161.72|159.22|161.67|159.17|13
1623590060000|2021-06-13 13:14:20|161.71|159.21|161.73|159.23|161.74|159.24|161.71|159.21|15
1623590070000|2021-06-13 13:14:30|161.74|159.24|161.7|159.2|161.74|159.24|161.7|159.2|21
1623590080000|2021-06-13 13:14:40|161.71|159.21|161.66|159.16|161.72|159.22|161.64|159.14|12
1623590090000|2021-06-13 13:14:50|161.61|159.11|161.58|159.08|161.65|159.15|161.56|159.06|24
1623590100000|2021-06-13 13:15:00|161.57|159.07|161.55|159.05|161.59|159.09|161.55|159.05|16
1623590110000|2021-06-13 13:15:10|161.56|159.06|161.54|159.04|161.56|159.06|161.53|159.03|14
1623590120000|2021-06-13 13:15:20|161.55|159.05|161.55|159.05|161.56|159.06|161.52|159.02|17
1623590130000|2021-06-13 13:15:30|161.54|159.04|161.62|159.12|161.62|159.12|161.54|159.04|16
1623590140000|2021-06-13 13:15:40|161.63|159.13|161.69|159.19|161.7|159.2|161.63|159.13|18
1623590150000|2021-06-13 13:15:50|161.7|159.2|161.69|159.19|161.7|159.2|161.68|159.18|10
1623590160000|2021-06-13 13:16:00|161.7|159.2|161.73|159.23|161.73|159.23|161.7|159.2|14
1623590170000|2021-06-13 13:16:10|161.74|159.24|161.73|159.23|161.74|159.24|161.73|159.23|14
1623590180000|2021-06-13 13:16:20|161.74|159.24|161.71|159.21|161.74|159.24|161.71|159.21|21
1623590190000|2021-06-13 13:16:30|161.72|159.22|161.79|159.29|161.79|159.29|161.72|159.22|17
1623590200000|2021-06-13 13:16:40|161.8|159.3|161.78|159.28|161.81|159.31|161.78|159.28|17
1623590210000|2021-06-13 13:16:50|161.79|159.29|161.7|159.2|161.79|159.29|161.69|159.19|16
1623590220000|2021-06-13 13:17:00|161.69|159.19|161.68|159.18|161.72|159.22|161.66|159.16|16
1623590230000|2021-06-13 13:17:10|161.69|159.19|161.64|159.14|161.69|159.19|161.62|159.12|24
1623590240000|2021-06-13 13:17:20|161.63|159.13|161.55|159.05|161.65|159.15|161.52|159.02|18
1623590250000|2021-06-13 13:17:30|161.56|159.06|161.51|159.01|161.56|159.06|161.5|159|15
1623590260000|2021-06-13 13:17:40|161.52|159.02|161.52|159.02|161.53|159.03|161.5|159|16
1623590270000|2021-06-13 13:17:50|161.51|159.01|161.48|158.98|161.52|159.02|161.48|158.98|6
1623590280000|2021-06-13 13:18:00|161.47|158.97|161.55|159.05|161.55|159.05|161.46|158.96|21
1623590290000|2021-06-13 13:18:10|161.53|159.03|161.52|159.02|161.54|159.04|161.51|159.01|12
1623590300000|2021-06-13 13:18:20|161.51|159.01|161.5|159|161.51|159.01|161.5|159|18
1623590310000|2021-06-13 13:18:30|161.51|159.01|161.5|159|161.52|159.02|161.5|159|6
1623590320000|2021-06-13 13:18:40|161.49|158.99|161.48|158.98|161.49|158.99|161.47|158.97|6
1623590330000|2021-06-13 13:18:50|161.47|158.97|161.39|158.89|161.47|158.97|161.38|158.88|17
1623590340000|2021-06-13 13:19:00|161.38|158.88|161.42|158.92|161.42|158.92|161.36|158.86|13
1623590350000|2021-06-13 13:19:10|161.41|158.91|161.37|158.87|161.41|158.91|161.37|158.87|14
1623590360000|2021-06-13 13:19:20|161.38|158.88|161.37|158.87|161.4|158.9|161.37|158.87|17
1623590370000|2021-06-13 13:19:30|161.38|158.88|161.34|158.84|161.38|158.88|161.33|158.83|10
1623590380000|2021-06-13 13:19:40|161.33|158.83|161.34|158.84|161.34|158.84|161.32|158.82|12
1623590390000|2021-06-13 13:19:50|161.33|158.83|161.39|158.89|161.4|158.9|161.33|158.83|15
1623590400000|2021-06-13 13:20:00|161.38|158.88|161.4|158.9|161.41|158.91|161.37|158.87|7
1623590410000|2021-06-13 13:20:10|161.41|158.91|161.52|159.02|161.53|159.03|161.41|158.91|15
1623590420000|2021-06-13 13:20:20|161.51|159.01|161.53|159.03|161.55|159.05|161.5|159|11
1623590430000|2021-06-13 13:20:30|161.52|159.02|161.6|159.1|161.6|159.1|161.51|159.01|23
1623590440000|2021-06-13 13:20:40|161.61|159.11|161.61|159.11|161.61|159.11|161.58|159.08|14
1623590450000|2021-06-13 13:20:50|161.63|159.13|161.67|159.17|161.67|159.17|161.62|159.12|8
1623590460000|2021-06-13 13:21:00|161.66|159.16|161.68|159.18|161.7|159.2|161.65|159.15|16
1623590470000|2021-06-13 13:21:10|161.67|159.17|161.7|159.2|161.7|159.2|161.67|159.17|12
1623590480000|2021-06-13 13:21:20|161.71|159.21|161.74|159.24|161.76|159.26|161.71|159.21|19
1623590490000|2021-06-13 13:21:30|161.75|159.25|161.74|159.24|161.76|159.26|161.74|159.24|10
1623590500000|2021-06-13 13:21:40|161.75|159.25|161.79|159.29|161.79|159.29|161.74|159.24|14
1623590510000|2021-06-13 13:21:50|161.8|159.3|161.84|159.34|161.84|159.34|161.75|159.25|15
1623590520000|2021-06-13 13:22:00|161.83|159.33|161.88|159.38|161.88|159.38|161.83|159.33|16
1623590530000|2021-06-13 13:22:10|161.9|159.4|161.86|159.36|161.92|159.42|161.86|159.36|16
1623590540000|2021-06-13 13:22:20|161.87|159.37|161.91|159.41|161.91|159.41|161.85|159.35|15
1623590550000|2021-06-13 13:22:30|161.9|159.4|161.95|159.45|161.96|159.46|161.89|159.39|22
1623590560000|2021-06-13 13:22:40|161.94|159.44|161.96|159.46|161.96|159.46|161.94|159.44|5
1623590570000|2021-06-13 13:22:50|161.97|159.47|161.94|159.44|161.97|159.47|161.94|159.44|9
1623590580000|2021-06-13 13:23:00|161.95|159.45|161.98|159.48|162|159.5|161.95|159.45|20
1623590590000|2021-06-13 13:23:10|161.99|159.49|161.91|159.41|162|159.5|161.9|159.4|20
1623590600000|2021-06-13 13:23:20|161.9|159.4|161.95|159.45|161.95|159.45|161.88|159.38|19
1623590610000|2021-06-13 13:23:30|161.94|159.44|161.96|159.46|161.97|159.47|161.94|159.44|13
1623590620000|2021-06-13 13:23:40|161.97|159.47|161.98|159.48|161.98|159.48|161.97|159.47|4
1623590630000|2021-06-13 13:23:50|161.97|159.47|161.96|159.46|161.98|159.48|161.95|159.45|18
1623590640000|2021-06-13 13:24:00|161.97|159.47|161.96|159.46|161.98|159.48|161.95|159.45|19
1623590650000|2021-06-13 13:24:10|161.97|159.47|161.96|159.46|161.97|159.47|161.95|159.45|13
1623590660000|2021-06-13 13:24:20|161.97|159.47|161.9|159.4|161.97|159.47|161.9|159.4|20
1623590670000|2021-06-13 13:24:30|161.91|159.41|161.89|159.39|161.92|159.42|161.88|159.38|15
1623590680000|2021-06-13 13:24:40|161.88|159.38|161.9|159.4|161.9|159.4|161.88|159.38|19
1623590690000|2021-06-13 13:24:50|161.88|159.38|161.91|159.41|161.94|159.44|161.87|159.37|12
1623590700000|2021-06-13 13:25:00|161.92|159.42|161.96|159.46|161.96|159.46|161.91|159.41|12
1623590710000|2021-06-13 13:25:10|161.95|159.45|161.92|159.42|161.96|159.46|161.91|159.41|15
1623590720000|2021-06-13 13:25:20|161.91|159.41|161.99|159.49|162.01|159.51|161.91|159.41|16
1623590730000|2021-06-13 13:25:30|162|159.5|162.01|159.51|162.02|159.52|161.99|159.49|10
1623590740000|2021-06-13 13:25:40|162.03|159.53|162.01|159.51|162.03|159.53|162|159.5|15
1623590750000|2021-06-13 13:25:50|162.02|159.52|162.03|159.53|162.04|159.54|162.02|159.52|8
1623590760000|2021-06-13 13:26:00|162.02|159.52|162.02|159.52|162.03|159.53|162.01|159.51|9
1623590770000|2021-06-13 13:26:10|162.01|159.51|162.02|159.52|162.02|159.52|162.01|159.51|6
1623590780000|2021-06-13 13:26:20|162.03|159.53|162.03|159.53|162.03|159.53|162.02|159.52|3
1623590790000|2021-06-13 13:26:30|162.02|159.52|162.05|159.55|162.05|159.55|162.02|159.52|10
1623590800000|2021-06-13 13:26:40|162.06|159.56|162.06|159.56|162.07|159.57|162.05|159.55|7
1623590810000|2021-06-13 13:26:50|162.07|159.57|162.1|159.6|162.11|159.61|162.06|159.56|8
1623590820000|2021-06-13 13:27:00|162.11|159.61|162.11|159.61|162.13|159.63|162.09|159.59|8
1623590830000|2021-06-13 13:27:10|162.13|159.63|162.16|159.66|162.16|159.66|162.13|159.63|6
1623590840000|2021-06-13 13:27:20|162.17|159.67|162.19|159.69|162.19|159.69|162.15|159.65|11
1623590850000|2021-06-13 13:27:30|162.2|159.7|162.2|159.7|162.21|159.71|162.18|159.68|14
1623590860000|2021-06-13 13:27:40|162.21|159.71|162.16|159.66|162.21|159.71|162.15|159.65|14
1623590870000|2021-06-13 13:27:50|162.15|159.65|162.16|159.66|162.17|159.67|162.15|159.65|10
1623590880000|2021-06-13 13:28:00|162.15|159.65|162.13|159.63|162.15|159.65|162.11|159.61|21
1623590890000|2021-06-13 13:28:10|162.12|159.62|162.13|159.63|162.15|159.65|162.12|159.62|12
1623590900000|2021-06-13 13:28:20|162.14|159.64|162.14|159.64|162.14|159.64|162.12|159.62|11
1623590910000|2021-06-13 13:28:30|162.13|159.63|162.15|159.65|162.16|159.66|162.12|159.62|15
1623590920000|2021-06-13 13:28:40|162.14|159.64|162.11|159.61|162.16|159.66|162.11|159.61|19
1623590930000|2021-06-13 13:28:50|162.1|159.6|162.14|159.64|162.15|159.65|162.08|159.58|20
1623590940000|2021-06-13 13:29:00|162.13|159.63|162.13|159.63|162.14|159.64|162.12|159.62|7
1623590950000|2021-06-13 13:29:10|162.12|159.62|162.23|159.73|162.23|159.73|162.12|159.62|12
1623590960000|2021-06-13 13:29:20|162.22|159.72|162.24|159.74|162.25|159.75|162.22|159.72|9
1623590970000|2021-06-13 13:29:30|162.25|159.75|162.25|159.75|162.25|159.75|162.23|159.73|11
1623590980000|2021-06-13 13:29:40|162.24|159.74|162.34|159.84|162.34|159.84|162.24|159.74|11
1623590990000|2021-06-13 13:29:50|162.37|159.87|162.4|159.9|162.4|159.9|162.36|159.86|16
1623591000000|2021-06-13 13:30:00|162.39|159.89|162.39|159.89|162.4|159.9|162.38|159.88|13
1623591010000|2021-06-13 13:30:10|162.4|159.9|162.3|159.8|162.4|159.9|162.26|159.76|19
1623591020000|2021-06-13 13:30:20|162.31|159.81|162.29|159.79|162.32|159.82|162.28|159.78|9
1623591030000|2021-06-13 13:30:30|162.3|159.8|162.29|159.79|162.3|159.8|162.28|159.78|6
1623591040000|2021-06-13 13:30:40|162.3|159.8|162.29|159.79|162.32|159.82|162.29|159.79|12
1623591050000|2021-06-13 13:30:50|162.3|159.8|162.29|159.79|162.3|159.8|162.29|159.79|8
1623591060000|2021-06-13 13:31:00|162.28|159.78|162.21|159.71|162.28|159.78|162.18|159.68|20
1623591070000|2021-06-13 13:31:10|162.2|159.7|162.19|159.69|162.21|159.71|162.18|159.68|16
1623591080000|2021-06-13 13:31:20|162.2|159.7|162.11|159.61|162.2|159.7|162.11|159.61|13
1623591090000|2021-06-13 13:31:30|162.12|159.62|162.14|159.64|162.15|159.65|162.11|159.61|20
1623591100000|2021-06-13 13:31:40|162.15|159.65|162.11|159.61|162.15|159.65|162.1|159.6|15
1623591110000|2021-06-13 13:31:50|162.1|159.6|162.1|159.6|162.11|159.61|162.1|159.6|7
1623591120000|2021-06-13 13:32:00|162.09|159.59|162.17|159.67|162.17|159.67|162.09|159.59|12
1623591130000|2021-06-13 13:32:10|162.16|159.66|162.16|159.66|162.18|159.68|162.14|159.64|16
1623591140000|2021-06-13 13:32:20|162.14|159.64|162.17|159.67|162.17|159.67|162.13|159.63|12
1623591150000|2021-06-13 13:32:30|162.16|159.66|162.15|159.65|162.16|159.66|162.14|159.64|8
1623591160000|2021-06-13 13:32:40|162.16|159.66|162.14|159.64|162.16|159.66|162.14|159.64|11
1623591170000|2021-06-13 13:32:50|162.16|159.66|162.14|159.64|162.16|159.66|162.13|159.63|15
1623591180000|2021-06-13 13:33:00|162.15|159.65|162.08|159.58|162.15|159.65|162.07|159.57|16
1623591190000|2021-06-13 13:33:10|162.06|159.56|162.01|159.51|162.06|159.56|162.01|159.51|14
1623591200000|2021-06-13 13:33:20|162|159.5|161.96|159.46|162.01|159.51|161.93|159.43|23
1623591210000|2021-06-13 13:33:30|161.95|159.45|161.93|159.43|161.96|159.46|161.93|159.43|15
1623591220000|2021-06-13 13:33:40|161.94|159.44|161.8|159.3|161.94|159.44|161.8|159.3|17
1623591230000|2021-06-13 13:33:50|161.78|159.28|161.78|159.28|161.78|159.28|161.69|159.19|19
1623591240000|2021-06-13 13:34:00|161.79|159.29|161.81|159.31|161.86|159.36|161.79|159.29|18
1623591250000|2021-06-13 13:34:10|161.82|159.32|161.83|159.33|161.84|159.34|161.81|159.31|18
1623591260000|2021-06-13 13:34:20|161.84|159.34|161.82|159.32|161.84|159.34|161.81|159.31|14
1623591270000|2021-06-13 13:34:30|161.81|159.31|161.82|159.32|161.83|159.33|161.78|159.28|11
1623591280000|2021-06-13 13:34:40|161.83|159.33|161.82|159.32|161.84|159.34|161.82|159.32|11
1623591290000|2021-06-13 13:34:50|161.81|159.31|161.79|159.29|161.81|159.31|161.78|159.28|11
1623591300000|2021-06-13 13:35:00|161.8|159.3|161.69|159.19|161.8|159.3|161.69|159.19|15
1623591310000|2021-06-13 13:35:10|161.68|159.18|161.65|159.15|161.68|159.18|161.58|159.08|18
1623591320000|2021-06-13 13:35:20|161.64|159.14|161.66|159.16|161.66|159.16|161.63|159.13|11
1623591330000|2021-06-13 13:35:30|161.67|159.17|161.63|159.13|161.67|159.17|161.63|159.13|11
1623591340000|2021-06-13 13:35:40|161.6|159.1|161.58|159.08|161.6|159.1|161.57|159.07|17
1623591350000|2021-06-13 13:35:50|161.57|159.07|161.61|159.11|161.61|159.11|161.57|159.07|12
1623591360000|2021-06-13 13:36:00|161.6|159.1|161.59|159.09|161.6|159.1|161.57|159.07|11
1623591370000|2021-06-13 13:36:10|161.58|159.08|161.65|159.15|161.66|159.16|161.58|159.08|14
1623591380000|2021-06-13 13:36:20|161.66|159.16|161.66|159.16|161.67|159.17|161.65|159.15|5
1623591390000|2021-06-13 13:36:30|161.67|159.17|161.72|159.22|161.73|159.23|161.67|159.17|13
1623591400000|2021-06-13 13:36:40|161.71|159.21|161.73|159.23|161.74|159.24|161.71|159.21|14
1623591410000|2021-06-13 13:36:50|161.74|159.24|161.72|159.22|161.74|159.24|161.71|159.21|9
1623591420000|2021-06-13 13:37:00|161.71|159.21|161.75|159.25|161.75|159.25|161.7|159.2|13
1623591430000|2021-06-13 13:37:10|161.74|159.24|161.75|159.25|161.75|159.25|161.74|159.24|10
1623591440000|2021-06-13 13:37:20|161.74|159.24|161.77|159.27|161.77|159.27|161.73|159.23|12
1623591450000|2021-06-13 13:37:30|161.76|159.26|161.77|159.27|161.81|159.31|161.76|159.26|11
1623591460000|2021-06-13 13:37:40|161.78|159.28|161.79|159.29|161.79|159.29|161.78|159.28|12
1623591470000|2021-06-13 13:37:50|161.78|159.28|161.73|159.23|161.78|159.28|161.73|159.23|13
1623591480000|2021-06-13 13:38:00|161.74|159.24|161.72|159.22|161.74|159.24|161.71|159.21|12
1623591490000|2021-06-13 13:38:10|161.71|159.21|161.97|159.47|161.97|159.47|161.71|159.21|21
1623591500000|2021-06-13 13:38:20|161.98|159.48|162.02|159.52|162.04|159.54|161.96|159.46|16
1623591510000|2021-06-13 13:38:30|162.03|159.53|162.02|159.52|162.04|159.54|162.02|159.52|11
1623591520000|2021-06-13 13:38:40|162.03|159.53|161.99|159.49|162.03|159.53|161.97|159.47|21
1623591530000|2021-06-13 13:38:50|161.98|159.48|161.99|159.49|161.99|159.49|161.92|159.42|20
1623591540000|2021-06-13 13:39:00|161.98|159.48|162.01|159.51|162.01|159.51|161.98|159.48|12
1623591550000|2021-06-13 13:39:10|162.03|159.53|162.07|159.57|162.07|159.57|162.03|159.53|17
1623591560000|2021-06-13 13:39:20|162.08|159.58|162.19|159.69|162.24|159.74|162.08|159.58|22
1623591570000|2021-06-13 13:39:30|162.2|159.7|162.26|159.76|162.26|159.76|162.2|159.7|11
1623591580000|2021-06-13 13:39:40|162.25|159.75|162.23|159.73|162.26|159.76|162.18|159.68|23
1623591590000|2021-06-13 13:39:50|162.22|159.72|162.2|159.7|162.24|159.74|162.2|159.7|14
1623591600000|2021-06-13 13:40:00|162.21|159.71|162.14|159.64|162.21|159.71|162.13|159.63|16
1623591610000|2021-06-13 13:40:10|162.13|159.63|162.15|159.65|162.16|159.66|162.12|159.62|20
1623591620000|2021-06-13 13:40:20|162.14|159.64|162.1|159.6|162.15|159.65|162.1|159.6|7
1623591630000|2021-06-13 13:40:30|162.11|159.61|162.11|159.61|162.16|159.66|162.1|159.6|17
1623591640000|2021-06-13 13:40:40|162.1|159.6|162.06|159.56|162.1|159.6|162.06|159.56|12
1623591650000|2021-06-13 13:40:50|162.07|159.57|162.05|159.55|162.08|159.58|162.05|159.55|17
1623591660000|2021-06-13 13:41:00|162.06|159.56|162.1|159.6|162.11|159.61|162.06|159.56|11
1623591670000|2021-06-13 13:41:10|162.11|159.61|162.09|159.59|162.11|159.61|162.06|159.56|14
1623591680000|2021-06-13 13:41:20|162.08|159.58|162.07|159.57|162.09|159.59|162.07|159.57|10
1623591690000|2021-06-13 13:41:30|162.08|159.58|162.1|159.6|162.11|159.61|162.07|159.57|17
1623591700000|2021-06-13 13:41:40|162.11|159.61|162.12|159.62|162.13|159.63|162.1|159.6|16
1623591710000|2021-06-13 13:41:50|162.11|159.61|162.09|159.59|162.11|159.61|162.08|159.58|8
1623591720000|2021-06-13 13:42:00|162.08|159.58|162.01|159.51|162.08|159.58|162|159.5|18
1623591730000|2021-06-13 13:42:10|162|159.5|161.99|159.49|162.01|159.51|161.98|159.48|13
1623591740000|2021-06-13 13:42:20|161.98|159.48|162.08|159.58|162.08|159.58|161.98|159.48|10
1623591750000|2021-06-13 13:42:30|162.09|159.59|162.1|159.6|162.11|159.61|162.08|159.58|10
1623591760000|2021-06-13 13:42:40|162.11|159.61|162.11|159.61|162.12|159.62|162.1|159.6|9
1623591770000|2021-06-13 13:42:50|162.1|159.6|162.08|159.58|162.1|159.6|162.06|159.56|10
1623591780000|2021-06-13 13:43:00|162.07|159.57|162.1|159.6|162.1|159.6|162.07|159.57|8
1623591790000|2021-06-13 13:43:10|162.11|159.61|162.12|159.62|162.13|159.63|162.09|159.59|11
1623591800000|2021-06-13 13:43:20|162.11|159.61|162.12|159.62|162.13|159.63|162.1|159.6|10
1623591810000|2021-06-13 13:43:30|162.13|159.63|162.12|159.62|162.13|159.63|162.11|159.61|6
1623591820000|2021-06-13 13:43:40|162.13|159.63|162.12|159.62|162.13|159.63|162.11|159.61|5
1623591830000|2021-06-13 13:43:50|162.13|159.63|162.13|159.63|162.14|159.64|162.13|159.63|5
1623591840000|2021-06-13 13:44:00|162.12|159.62|162.1|159.6|162.13|159.63|162.1|159.6|10
1623591850000|2021-06-13 13:44:10|162.09|159.59|162.06|159.56|162.09|159.59|162.05|159.55|11
1623591860000|2021-06-13 13:44:20|162.05|159.55|162.12|159.62|162.12|159.62|162.05|159.55|11
1623591870000|2021-06-13 13:44:30|162.13|159.63|162.08|159.58|162.14|159.64|162.08|159.58|15
1623591880000|2021-06-13 13:44:40|162.09|159.59|162.1|159.6|162.1|159.6|162.08|159.58|10
1623591890000|2021-06-13 13:44:50|162.11|159.61|162.14|159.64|162.14|159.64|162.11|159.61|6
1623591900000|2021-06-13 13:45:00|162.15|159.65|162.21|159.71|162.22|159.72|162.15|159.65|18
1623591910000|2021-06-13 13:45:10|162.22|159.72|162.17|159.67|162.22|159.72|162.17|159.67|16
1623591920000|2021-06-13 13:45:20|162.16|159.66|162.19|159.69|162.2|159.7|162.16|159.66|12
1623591930000|2021-06-13 13:45:30|162.18|159.68|162.2|159.7|162.2|159.7|162.17|159.67|13
1623591940000|2021-06-13 13:45:40|162.19|159.69|162.22|159.72|162.23|159.73|162.18|159.68|20
1623591950000|2021-06-13 13:45:50|162.2|159.7|162.2|159.7|162.22|159.72|162.2|159.7|11
1623591960000|2021-06-13 13:46:00|162.19|159.69|162.22|159.72|162.22|159.72|162.19|159.69|5
1623591970000|2021-06-13 13:46:10|162.23|159.73|162.25|159.75|162.25|159.75|162.21|159.71|11
1623591980000|2021-06-13 13:46:20|162.24|159.74|162.26|159.76|162.28|159.78|162.23|159.73|17
1623591990000|2021-06-13 13:46:30|162.27|159.77|162.25|159.75|162.27|159.77|162.2|159.7|15
1623592000000|2021-06-13 13:46:40|162.26|159.76|162.25|159.75|162.26|159.76|162.24|159.74|8
1623592010000|2021-06-13 13:46:50|162.24|159.74|162.17|159.67|162.25|159.75|162.17|159.67|16
1623592020000|2021-06-13 13:47:00|162.18|159.68|162.2|159.7|162.21|159.71|162.17|159.67|15
1623592030000|2021-06-13 13:47:10|162.19|159.69|162.2|159.7|162.2|159.7|162.19|159.69|10
1623592040000|2021-06-13 13:47:20|162.19|159.69|162.2|159.7|162.23|159.73|162.19|159.69|11
1623592050000|2021-06-13 13:47:30|162.19|159.69|162.16|159.66|162.2|159.7|162.13|159.63|17
1623592060000|2021-06-13 13:47:40|162.15|159.65|162.19|159.69|162.2|159.7|162.15|159.65|9
1623592070000|2021-06-13 13:47:50|162.18|159.68|162.14|159.64|162.22|159.72|162.14|159.64|16
1623592080000|2021-06-13 13:48:00|162.15|159.65|162.23|159.73|162.26|159.76|162.15|159.65|14
1623592090000|2021-06-13 13:48:10|162.22|159.72|162.21|159.71|162.26|159.76|162.21|159.71|13
1623592100000|2021-06-13 13:48:20|162.22|159.72|162.19|159.69|162.22|159.72|162.19|159.69|13
1623592110000|2021-06-13 13:48:30|162.2|159.7|162.15|159.65|162.22|159.72|162.15|159.65|13
1623592120000|2021-06-13 13:48:40|162.12|159.62|162.13|159.63|162.16|159.66|162.11|159.61|11
1623592130000|2021-06-13 13:48:50|162.12|159.62|162.13|159.63|162.13|159.63|162.12|159.62|12
1623592140000|2021-06-13 13:49:00|162.12|159.62|162.07|159.57|162.14|159.64|162.05|159.55|20
1623592150000|2021-06-13 13:49:10|162.06|159.56|162.07|159.57|162.09|159.59|162.06|159.56|10
1623592160000|2021-06-13 13:49:20|162.08|159.58|162.07|159.57|162.08|159.58|162.06|159.56|12
1623592170000|2021-06-13 13:49:30|162.06|159.56|162.06|159.56|162.07|159.57|162.05|159.55|15
1623592180000|2021-06-13 13:49:40|162.05|159.55|162.01|159.51|162.06|159.56|162|159.5|16
1623592190000|2021-06-13 13:49:50|162|159.5|161.99|159.49|162.02|159.52|161.99|159.49|13
1623592200000|2021-06-13 13:50:00|162|159.5|161.97|159.47|162.02|159.52|161.97|159.47|14
1623592210000|2021-06-13 13:50:10|161.98|159.48|161.96|159.46|161.98|159.48|161.95|159.45|9
1623592220000|2021-06-13 13:50:20|161.95|159.45|161.94|159.44|161.95|159.45|161.93|159.43|14
1623592230000|2021-06-13 13:50:30|161.95|159.45|162|159.5|162|159.5|161.95|159.45|18
1623592240000|2021-06-13 13:50:40|161.99|159.49|161.95|159.45|162|159.5|161.93|159.43|14
1623592250000|2021-06-13 13:50:50|161.96|159.46|161.93|159.43|161.96|159.46|161.92|159.42|12
1623592260000|2021-06-13 13:51:00|161.92|159.42|161.92|159.42|161.98|159.48|161.92|159.42|18
1623592270000|2021-06-13 13:51:10|161.94|159.44|161.94|159.44|161.96|159.46|161.93|159.43|20
1623592280000|2021-06-13 13:51:20|161.93|159.43|161.93|159.43|161.93|159.43|161.9|159.4|16
1623592290000|2021-06-13 13:51:30|161.92|159.42|161.93|159.43|161.93|159.43|161.91|159.41|12
1623592300000|2021-06-13 13:51:40|161.92|159.42|161.93|159.43|161.93|159.43|161.91|159.41|8
1623592310000|2021-06-13 13:51:50|161.92|159.42|161.9|159.4|161.94|159.44|161.89|159.39|9
1623592320000|2021-06-13 13:52:00|161.91|159.41|161.89|159.39|161.91|159.41|161.89|159.39|11
1623592330000|2021-06-13 13:52:10|161.88|159.38|161.9|159.4|161.9|159.4|161.88|159.38|5
1623592340000|2021-06-13 13:52:20|161.91|159.41|161.9|159.4|161.91|159.41|161.88|159.38|14
1623592350000|2021-06-13 13:52:30|161.91|159.41|161.91|159.41|161.91|159.41|161.89|159.39|7
1623592360000|2021-06-13 13:52:40|161.93|159.43|161.94|159.44|161.94|159.44|161.93|159.43|12
1623592370000|2021-06-13 13:52:50|161.95|159.45|161.98|159.48|162.02|159.52|161.95|159.45|16
1623592380000|2021-06-13 13:53:00|161.99|159.49|161.99|159.49|162|159.5|161.98|159.48|9
1623592390000|2021-06-13 13:53:10|162|159.5|162.01|159.51|162.01|159.51|161.99|159.49|10
1623592400000|2021-06-13 13:53:20|162|159.5|162.06|159.56|162.07|159.57|161.99|159.49|10
1623592410000|2021-06-13 13:53:30|162.05|159.55|162.07|159.57|162.09|159.59|162.04|159.54|15
1623592420000|2021-06-13 13:53:40|162.08|159.58|162.01|159.51|162.09|159.59|162.01|159.51|14
1623592430000|2021-06-13 13:53:50|162.02|159.52|161.98|159.48|162.03|159.53|161.98|159.48|15
1623592440000|2021-06-13 13:54:00|161.99|159.49|161.98|159.48|162.01|159.51|161.98|159.48|18
1623592450000|2021-06-13 13:54:10|161.96|159.46|161.91|159.41|161.96|159.46|161.9|159.4|14
1623592460000|2021-06-13 13:54:20|161.92|159.42|161.88|159.38|161.92|159.42|161.88|159.38|11
1623592470000|2021-06-13 13:54:30|161.89|159.39|161.85|159.35|161.89|159.39|161.85|159.35|13
1623592480000|2021-06-13 13:54:40|161.86|159.36|161.86|159.36|161.88|159.38|161.85|159.35|11
1623592490000|2021-06-13 13:54:50|161.85|159.35|161.86|159.36|161.87|159.37|161.85|159.35|16
1623592500000|2021-06-13 13:55:00|161.85|159.35|161.85|159.35|161.87|159.37|161.84|159.34|17
1623592510000|2021-06-13 13:55:10|161.84|159.34|161.87|159.37|161.89|159.39|161.84|159.34|14
1623592520000|2021-06-13 13:55:20|161.88|159.38|161.88|159.38|161.89|159.39|161.87|159.37|15
1623592530000|2021-06-13 13:55:30|161.87|159.37|161.93|159.43|161.93|159.43|161.87|159.37|16
1623592540000|2021-06-13 13:55:40|161.94|159.44|161.87|159.37|161.96|159.46|161.87|159.37|29
1623592550000|2021-06-13 13:55:50|161.89|159.39|161.87|159.37|161.91|159.41|161.87|159.37|17
1623592560000|2021-06-13 13:56:00|161.88|159.38|161.83|159.33|161.96|159.46|161.83|159.33|20
1623592570000|2021-06-13 13:56:10|161.82|159.32|161.8|159.3|161.82|159.32|161.8|159.3|12
1623592580000|2021-06-13 13:56:20|161.81|159.31|161.73|159.23|161.81|159.31|161.71|159.21|19
1623592590000|2021-06-13 13:56:30|161.72|159.22|161.72|159.22|161.77|159.27|161.69|159.19|19
1623592600000|2021-06-13 13:56:40|161.73|159.23|161.73|159.23|161.73|159.23|161.69|159.19|14
1623592610000|2021-06-13 13:56:50|161.74|159.24|161.74|159.24|161.77|159.27|161.74|159.24|17
1623592620000|2021-06-13 13:57:00|161.75|159.25|161.77|159.27|161.77|159.27|161.73|159.23|14
1623592630000|2021-06-13 13:57:10|161.76|159.26|161.77|159.27|161.77|159.27|161.75|159.25|12
1623592640000|2021-06-13 13:57:20|161.79|159.29|161.82|159.32|161.83|159.33|161.79|159.29|7
1623592650000|2021-06-13 13:57:30|161.83|159.33|161.84|159.34|161.85|159.35|161.83|159.33|12
1623592660000|2021-06-13 13:57:40|161.83|159.33|161.84|159.34|161.85|159.35|161.83|159.33|8
1623592670000|2021-06-13 13:57:50|161.85|159.35|161.87|159.37|161.87|159.37|161.84|159.34|13
1623592680000|2021-06-13 13:58:00|161.88|159.38|161.85|159.35|161.88|159.38|161.84|159.34|8
1623592690000|2021-06-13 13:58:10|161.84|159.34|161.82|159.32|161.84|159.34|161.8|159.3|11
1623592700000|2021-06-13 13:58:20|161.83|159.33|161.72|159.22|161.83|159.33|161.71|159.21|19
1623592710000|2021-06-13 13:58:30|161.71|159.21|161.66|159.16|161.72|159.22|161.65|159.15|21
1623592720000|2021-06-13 13:58:40|161.64|159.14|161.59|159.09|161.64|159.14|161.55|159.05|20
1623592730000|2021-06-13 13:58:50|161.6|159.1|161.65|159.15|161.65|159.15|161.6|159.1|19
1623592740000|2021-06-13 13:59:00|161.66|159.16|161.65|159.15|161.66|159.16|161.6|159.1|14
1623592750000|2021-06-13 13:59:10|161.66|159.16|161.7|159.2|161.7|159.2|161.65|159.15|19
1623592760000|2021-06-13 13:59:20|161.69|159.19|161.71|159.21|161.73|159.23|161.69|159.19|15
1623592770000|2021-06-13 13:59:30|161.72|159.22|161.74|159.24|161.76|159.26|161.71|159.21|15
1623592780000|2021-06-13 13:59:40|161.73|159.23|161.71|159.21|161.73|159.23|161.71|159.21|11
1623592790000|2021-06-13 13:59:50|161.72|159.22|161.7|159.2|161.72|159.22|161.7|159.2|10
1623592800000|2021-06-13 14:00:00|161.69|159.19|161.66|159.16|161.69|159.19|161.63|159.13|22
1623592810000|2021-06-13 14:00:10|161.65|159.15|161.66|159.16|161.67|159.17|161.64|159.14|12
1623592820000|2021-06-13 14:00:20|161.65|159.15|161.67|159.17|161.68|159.18|161.63|159.13|18
1623592830000|2021-06-13 14:00:30|161.68|159.18|161.72|159.22|161.72|159.22|161.67|159.17|22
1623592840000|2021-06-13 14:00:40|161.73|159.23|161.77|159.27|161.77|159.27|161.73|159.23|18
1623592850000|2021-06-13 14:00:50|161.76|159.26|161.91|159.41|161.93|159.43|161.76|159.26|18
1623592860000|2021-06-13 14:01:00|161.9|159.4|161.92|159.42|161.94|159.44|161.9|159.4|20
1623592870000|2021-06-13 14:01:10|161.93|159.43|161.89|159.39|161.93|159.43|161.89|159.39|17
1623592880000|2021-06-13 14:01:20|161.88|159.38|161.89|159.39|161.9|159.4|161.88|159.38|7
1623592890000|2021-06-13 14:01:30|161.9|159.4|161.91|159.41|161.93|159.43|161.89|159.39|13
1623592900000|2021-06-13 14:01:40|161.9|159.4|161.91|159.41|161.93|159.43|161.9|159.4|14
1623592910000|2021-06-13 14:01:50|161.9|159.4|161.91|159.41|161.92|159.42|161.9|159.4|8
1623592920000|2021-06-13 14:02:00|161.92|159.42|161.94|159.44|161.94|159.44|161.91|159.41|4
1623592930000|2021-06-13 14:02:10|161.93|159.43|161.92|159.42|161.95|159.45|161.92|159.42|13
1623592940000|2021-06-13 14:02:20|161.91|159.41|161.92|159.42|161.93|159.43|161.91|159.41|16
1623592950000|2021-06-13 14:02:30|161.91|159.41|161.86|159.36|161.91|159.41|161.86|159.36|19
1623592960000|2021-06-13 14:02:40|161.84|159.34|161.85|159.35|161.86|159.36|161.81|159.31|20
1623592970000|2021-06-13 14:02:50|161.84|159.34|161.79|159.29|161.85|159.35|161.79|159.29|10
1623592980000|2021-06-13 14:03:00|161.8|159.3|161.83|159.33|161.85|159.35|161.8|159.3|13
1623592990000|2021-06-13 14:03:10|161.84|159.34|161.82|159.32|161.85|159.35|161.82|159.32|13
1623593000000|2021-06-13 14:03:20|161.81|159.31|161.77|159.27|161.82|159.32|161.75|159.25|14
1623593010000|2021-06-13 14:03:30|161.78|159.28|161.7|159.2|161.78|159.28|161.7|159.2|16
1623593020000|2021-06-13 14:03:40|161.71|159.21|161.69|159.19|161.71|159.21|161.66|159.16|14
1623593030000|2021-06-13 14:03:50|161.68|159.18|161.68|159.18|161.69|159.19|161.6|159.1|19
1623593040000|2021-06-13 14:04:00|161.67|159.17|161.76|159.26|161.78|159.28|161.67|159.17|17
1623593050000|2021-06-13 14:04:10|161.75|159.25|161.7|159.2|161.75|159.25|161.7|159.2|12
1623593060000|2021-06-13 14:04:20|161.69|159.19|161.73|159.23|161.75|159.25|161.69|159.19|16
1623593070000|2021-06-13 14:04:30|161.72|159.22|161.74|159.24|161.76|159.26|161.71|159.21|17
1623593080000|2021-06-13 14:04:40|161.73|159.23|161.7|159.2|161.74|159.24|161.69|159.19|16
1623593090000|2021-06-13 14:04:50|161.71|159.21|161.68|159.18|161.72|159.22|161.68|159.18|10
1623593100000|2021-06-13 14:05:00|161.69|159.19|161.79|159.29|161.83|159.33|161.69|159.19|21
1623593110000|2021-06-13 14:05:10|161.81|159.31|161.89|159.39|161.91|159.41|161.81|159.31|19
1623593120000|2021-06-13 14:05:20|161.88|159.38|161.89|159.39|161.91|159.41|161.87|159.37|20
1623593130000|2021-06-13 14:05:30|161.9|159.4|161.89|159.39|161.9|159.4|161.88|159.38|14
1623593140000|2021-06-13 14:05:40|161.9|159.4|162.04|159.54|162.06|159.56|161.9|159.4|19
1623593150000|2021-06-13 14:05:50|162.03|159.53|162.01|159.51|162.03|159.53|162.01|159.51|7
1623593160000|2021-06-13 14:06:00|162|159.5|162.11|159.61|162.12|159.62|161.99|159.49|24
1623593170000|2021-06-13 14:06:10|162.12|159.62|162.09|159.59|162.12|159.62|162.08|159.58|12
1623593180000|2021-06-13 14:06:20|162.05|159.55|162.04|159.54|162.07|159.57|162.04|159.54|17
1623593190000|2021-06-13 14:06:30|162.05|159.55|162.11|159.61|162.13|159.63|162.05|159.55|15
1623593200000|2021-06-13 14:06:40|162.1|159.6|162.12|159.62|162.13|159.63|162.06|159.56|18
1623593210000|2021-06-13 14:06:50|162.13|159.63|162.05|159.55|162.19|159.69|162.04|159.54|29
1623593220000|2021-06-13 14:07:00|162.06|159.56|161.95|159.45|162.08|159.58|161.95|159.45|19
1623593230000|2021-06-13 14:07:10|161.96|159.46|161.9|159.4|161.97|159.47|161.88|159.38|14
1623593240000|2021-06-13 14:07:20|161.89|159.39|161.89|159.39|161.91|159.41|161.87|159.37|13
1623593250000|2021-06-13 14:07:30|161.88|159.38|161.88|159.38|161.89|159.39|161.85|159.35|19
1623593260000|2021-06-13 14:07:40|161.87|159.37|161.84|159.34|161.88|159.38|161.83|159.33|12
1623593270000|2021-06-13 14:07:50|161.85|159.35|161.85|159.35|161.87|159.37|161.83|159.33|15
1623593280000|2021-06-13 14:08:00|161.86|159.36|161.85|159.35|161.89|159.39|161.83|159.33|12
1623593290000|2021-06-13 14:08:10|161.86|159.36|161.82|159.32|161.86|159.36|161.82|159.32|13
1623593300000|2021-06-13 14:08:20|161.83|159.33|161.85|159.35|161.86|159.36|161.82|159.32|15
1623593310000|2021-06-13 14:08:30|161.84|159.34|161.88|159.38|161.88|159.38|161.84|159.34|10
1623593320000|2021-06-13 14:08:40|161.89|159.39|161.9|159.4|161.95|159.45|161.89|159.39|23
1623593330000|2021-06-13 14:08:50|161.91|159.41|161.91|159.41|161.92|159.42|161.89|159.39|14
1623593340000|2021-06-13 14:09:00|161.9|159.4|161.84|159.34|161.9|159.4|161.77|159.27|21
1623593350000|2021-06-13 14:09:10|161.83|159.33|161.82|159.32|161.84|159.34|161.8|159.3|16
1623593360000|2021-06-13 14:09:20|161.8|159.3|161.79|159.29|161.83|159.33|161.78|159.28|14
1623593370000|2021-06-13 14:09:30|161.78|159.28|161.73|159.23|161.78|159.28|161.73|159.23|9
1623593380000|2021-06-13 14:09:40|161.72|159.22|161.71|159.21|161.73|159.23|161.71|159.21|6
1623593390000|2021-06-13 14:09:50|161.7|159.2|161.69|159.19|161.7|159.2|161.67|159.17|8
1623593400000|2021-06-13 14:10:00|161.7|159.2|161.73|159.23|161.75|159.25|161.69|159.19|17
1623593410000|2021-06-13 14:10:10|161.74|159.24|161.73|159.23|161.74|159.24|161.72|159.22|14
1623593420000|2021-06-13 14:10:20|161.74|159.24|161.74|159.24|161.74|159.24|161.72|159.22|7
1623593430000|2021-06-13 14:10:30|161.75|159.25|161.76|159.26|161.76|159.26|161.74|159.24|16
1623593440000|2021-06-13 14:10:40|161.75|159.25|161.72|159.22|161.77|159.27|161.72|159.22|15
1623593450000|2021-06-13 14:10:50|161.73|159.23|161.69|159.19|161.74|159.24|161.69|159.19|17
1623593460000|2021-06-13 14:11:00|161.68|159.18|161.7|159.2|161.71|159.21|161.68|159.18|5
1623593470000|2021-06-13 14:11:10|161.69|159.19|161.66|159.16|161.7|159.2|161.62|159.12|16
1623593480000|2021-06-13 14:11:20|161.65|159.15|161.62|159.12|161.67|159.17|161.61|159.11|11
1623593490000|2021-06-13 14:11:30|161.61|159.11|161.6|159.1|161.61|159.11|161.58|159.08|14
1623593500000|2021-06-13 14:11:40|161.61|159.11|161.61|159.11|161.63|159.13|161.57|159.07|21
1623593510000|2021-06-13 14:11:50|161.63|159.13|161.67|159.17|161.67|159.17|161.61|159.11|13
1623593520000|2021-06-13 14:12:00|161.65|159.15|161.59|159.09|161.65|159.15|161.58|159.08|16
1623593530000|2021-06-13 14:12:10|161.57|159.07|161.55|159.05|161.58|159.08|161.52|159.02|11
1623593540000|2021-06-13 14:12:20|161.56|159.06|161.49|158.99|161.56|159.06|161.49|158.99|15
1623593550000|2021-06-13 14:12:30|161.5|159|161.48|158.98|161.51|159.01|161.47|158.97|20
1623593560000|2021-06-13 14:12:40|161.49|158.99|161.51|159.01|161.54|159.04|161.49|158.99|13
1623593570000|2021-06-13 14:12:50|161.52|159.02|161.5|159|161.52|159.02|161.49|158.99|13
1623593580000|2021-06-13 14:13:00|161.51|159.01|161.49|158.99|161.52|159.02|161.48|158.98|11
1623593590000|2021-06-13 14:13:10|161.48|158.98|161.45|158.95|161.49|158.99|161.44|158.94|12
1623593600000|2021-06-13 14:13:20|161.46|158.96|161.39|158.89|161.46|158.96|161.38|158.88|15
1623593610000|2021-06-13 14:13:30|161.4|158.9|161.37|158.87|161.41|158.91|161.37|158.87|6
1623593620000|2021-06-13 14:13:40|161.38|158.88|161.37|158.87|161.38|158.88|161.33|158.83|16
1623593630000|2021-06-13 14:13:50|161.38|158.88|161.38|158.88|161.4|158.9|161.38|158.88|9
1623593640000|2021-06-13 14:14:00|161.37|158.87|161.46|158.96|161.46|158.96|161.37|158.87|11
1623593650000|2021-06-13 14:14:10|161.47|158.97|161.49|158.99|161.49|158.99|161.47|158.97|5
1623593660000|2021-06-13 14:14:20|161.48|158.98|161.46|158.96|161.49|158.99|161.46|158.96|11
1623593670000|2021-06-13 14:14:30|161.45|158.95|161.38|158.88|161.46|158.96|161.38|158.88|18
1623593680000|2021-06-13 14:14:40|161.37|158.87|161.36|158.86|161.38|158.88|161.35|158.85|10
1623593690000|2021-06-13 14:14:50|161.37|158.87|161.35|158.85|161.4|158.9|161.35|158.85|15
1623593700000|2021-06-13 14:15:00|161.36|158.86|161.36|158.86|161.36|158.86|161.34|158.84|7
1623593710000|2021-06-13 14:15:10|161.35|158.85|161.33|158.83|161.36|158.86|161.32|158.82|11
1623593720000|2021-06-13 14:15:20|161.34|158.84|161.31|158.81|161.34|158.84|161.3|158.8|10
1623593730000|2021-06-13 14:15:30|161.3|158.8|161.27|158.77|161.32|158.82|161.25|158.75|16
1623593740000|2021-06-13 14:15:40|161.26|158.76|161.13|158.63|161.27|158.77|161.12|158.62|24
1623593750000|2021-06-13 14:15:50|161.11|158.61|161.07|158.57|161.12|158.62|161.07|158.57|17
1623593760000|2021-06-13 14:16:00|161.06|158.56|161.06|158.56|161.09|158.59|161.02|158.52|19
1623593770000|2021-06-13 14:16:10|161.05|158.55|161.07|158.57|161.08|158.58|161.04|158.54|15
1623593780000|2021-06-13 14:16:20|161.08|158.58|161.12|158.62|161.13|158.63|161.08|158.58|11
1623593790000|2021-06-13 14:16:30|161.13|158.63|161.18|158.68|161.18|158.68|161.13|158.63|8
1623593800000|2021-06-13 14:16:40|161.17|158.67|161.17|158.67|161.18|158.68|161.16|158.66|7
1623593810000|2021-06-13 14:16:50|161.18|158.68|161.16|158.66|161.18|158.68|161.15|158.65|8
1623593820000|2021-06-13 14:17:00|161.15|158.65|161.1|158.6|161.15|158.65|161.09|158.59|21
1623593830000|2021-06-13 14:17:10|161.11|158.61|161.01|158.51|161.12|158.62|161.01|158.51|15
1623593840000|2021-06-13 14:17:20|161|158.5|161.05|158.55|161.07|158.57|161|158.5|18
1623593850000|2021-06-13 14:17:30|161.04|158.54|161|158.5|161.05|158.55|160.99|158.49|18
1623593860000|2021-06-13 14:17:40|161.01|158.51|160.87|158.37|161.01|158.51|160.85|158.35|25
1623593870000|2021-06-13 14:17:50|160.85|158.35|160.88|158.38|160.9|158.4|160.85|158.35|14
1623593880000|2021-06-13 14:18:00|160.86|158.36|160.86|158.36|160.87|158.37|160.84|158.34|12
1623593890000|2021-06-13 14:18:10|160.87|158.37|160.89|158.39|160.9|158.4|160.87|158.37|13
1623593900000|2021-06-13 14:18:20|160.88|158.38|160.91|158.41|160.91|158.41|160.88|158.38|17
1623593910000|2021-06-13 14:18:30|160.9|158.4|160.93|158.43|160.93|158.43|160.9|158.4|17
1623593920000|2021-06-13 14:18:40|160.95|158.45|161.03|158.53|161.03|158.53|160.95|158.45|15
1623593930000|2021-06-13 14:18:50|161.02|158.52|161.01|158.51|161.03|158.53|161.01|158.51|4
1623593940000|2021-06-13 14:19:00|161.02|158.52|161.01|158.51|161.02|158.52|161.01|158.51|8
1623593950000|2021-06-13 14:19:10|161.02|158.52|160.98|158.48|161.02|158.52|160.97|158.47|11
1623593960000|2021-06-13 14:19:20|160.97|158.47|160.92|158.42|160.98|158.48|160.91|158.41|8
1623593970000|2021-06-13 14:19:30|160.93|158.43|160.91|158.41|160.93|158.43|160.91|158.41|9
1623593980000|2021-06-13 14:19:40|160.9|158.4|160.9|158.4|160.91|158.41|160.9|158.4|7
1623593990000|2021-06-13 14:19:50|160.91|158.41|160.85|158.35|160.92|158.42|160.84|158.34|19
1623594000000|2021-06-13 14:20:00|160.86|158.36|160.84|158.34|160.87|158.37|160.84|158.34|9
1623594010000|2021-06-13 14:20:10|160.85|158.35|160.91|158.41|160.91|158.41|160.82|158.32|19
1623594020000|2021-06-13 14:20:20|160.92|158.42|160.97|158.47|160.97|158.47|160.89|158.39|10
1623594030000|2021-06-13 14:20:30|160.96|158.46|160.99|158.49|161|158.5|160.95|158.45|15
1623594040000|2021-06-13 14:20:40|161|158.5|161|158.5|161|158.5|160.99|158.49|3
1623594050000|2021-06-13 14:20:50|160.99|158.49|160.99|158.49|161|158.5|160.99|158.49|3
1623594060000|2021-06-13 14:21:00|161|158.5|161.07|158.57|161.08|158.58|161|158.5|14
1623594070000|2021-06-13 14:21:10|161.08|158.58|161.02|158.52|161.08|158.58|161.02|158.52|13
1623594080000|2021-06-13 14:21:20|161.01|158.51|160.97|158.47|161.01|158.51|160.97|158.47|9
1623594090000|2021-06-13 14:21:30|160.96|158.46|160.97|158.47|160.97|158.47|160.94|158.44|10
1623594100000|2021-06-13 14:21:40|160.96|158.46|160.93|158.43|160.96|158.46|160.92|158.42|13
1623594110000|2021-06-13 14:21:50|160.92|158.42|160.86|158.36|160.92|158.42|160.86|158.36|13
1623594120000|2021-06-13 14:22:00|160.87|158.37|160.77|158.27|160.89|158.39|160.77|158.27|15
1623594130000|2021-06-13 14:22:10|160.76|158.26|160.64|158.14|160.76|158.26|160.6|158.1|25
1623594140000|2021-06-13 14:22:20|160.66|158.16|160.74|158.24|160.78|158.28|160.66|158.16|19
1623594150000|2021-06-13 14:22:30|160.73|158.23|160.47|157.97|160.73|158.23|160.47|157.97|20
1623594160000|2021-06-13 14:22:40|160.46|157.96|160.46|157.96|160.47|157.97|160.34|157.84|24
1623594170000|2021-06-13 14:22:50|160.45|157.95|160.46|157.96|160.47|157.97|160.42|157.92|20
1623594180000|2021-06-13 14:23:00|160.47|157.97|160.51|158.01|160.51|158.01|160.45|157.95|17
1623594190000|2021-06-13 14:23:10|160.52|158.02|160.59|158.09|160.62|158.12|160.52|158.02|21
1623594200000|2021-06-13 14:23:20|160.63|158.13|160.64|158.14|160.65|158.15|160.63|158.13|14
1623594210000|2021-06-13 14:23:30|160.65|158.15|160.55|158.05|160.65|158.15|160.55|158.05|15
1623594220000|2021-06-13 14:23:40|160.56|158.06|160.47|157.97|160.56|158.06|160.45|157.95|16
1623594230000|2021-06-13 14:23:50|160.48|157.98|160.44|157.94|160.48|157.98|160.43|157.93|17
1623594240000|2021-06-13 14:24:00|160.45|157.95|160.55|158.05|160.56|158.06|160.45|157.95|18
1623594250000|2021-06-13 14:24:10|160.54|158.04|160.48|157.98|160.55|158.05|160.48|157.98|22
1623594260000|2021-06-13 14:24:20|160.47|157.97|160.52|158.02|160.53|158.03|160.46|157.96|16
1623594270000|2021-06-13 14:24:30|160.51|158.01|160.51|158.01|160.52|158.02|160.5|158|9
1623594280000|2021-06-13 14:24:40|160.5|158|160.45|157.95|160.51|158.01|160.44|157.94|12
1623594290000|2021-06-13 14:24:50|160.44|157.94|160.3|157.8|160.44|157.94|160.3|157.8|18
1623594300000|2021-06-13 14:25:00|160.29|157.79|160.22|157.72|160.29|157.79|160.12|157.62|28
1623594310000|2021-06-13 14:25:10|160.21|157.71|160.32|157.82|160.32|157.82|160.21|157.71|22
1623594320000|2021-06-13 14:25:20|160.33|157.83|160.51|158.01|160.51|158.01|160.33|157.83|17
1623594330000|2021-06-13 14:25:30|160.52|158.02|160.54|158.04|160.56|158.06|160.52|158.02|15
1623594340000|2021-06-13 14:25:40|160.53|158.03|160.59|158.09|160.59|158.09|160.5|158|18
1623594350000|2021-06-13 14:25:50|160.58|158.08|160.56|158.06|160.58|158.08|160.56|158.06|12
1623594360000|2021-06-13 14:26:00|160.54|158.04|160.46|157.96|160.54|158.04|160.45|157.95|15
1623594370000|2021-06-13 14:26:10|160.47|157.97|160.46|157.96|160.47|157.97|160.43|157.93|13
1623594380000|2021-06-13 14:26:20|160.45|157.95|160.46|157.96|160.48|157.98|160.44|157.94|16
1623594390000|2021-06-13 14:26:30|160.49|157.99|160.43|157.93|160.5|158|160.42|157.92|19
1623594400000|2021-06-13 14:26:40|160.44|157.94|160.41|157.91|160.44|157.94|160.37|157.87|21
1623594410000|2021-06-13 14:26:50|160.42|157.92|160.51|158.01|160.53|158.03|160.41|157.91|20
1623594420000|2021-06-13 14:27:00|160.5|158|160.5|158|160.52|158.02|160.5|158|11
1623594430000|2021-06-13 14:27:10|160.51|158.01|160.59|158.09|160.59|158.09|160.51|158.01|11
1623594440000|2021-06-13 14:27:20|160.63|158.13|160.64|158.14|160.65|158.15|160.63|158.13|10
1623594450000|2021-06-13 14:27:30|160.63|158.13|160.64|158.14|160.65|158.15|160.63|158.13|12
1623594460000|2021-06-13 14:27:40|160.63|158.13|160.6|158.1|160.65|158.15|160.55|158.05|12
1623594470000|2021-06-13 14:27:50|160.59|158.09|160.64|158.14|160.65|158.15|160.57|158.07|17
1623594480000|2021-06-13 14:28:00|160.65|158.15|160.62|158.12|160.66|158.16|160.61|158.11|17
1623594490000|2021-06-13 14:28:10|160.6|158.1|160.6|158.1|160.62|158.12|160.58|158.08|15
1623594500000|2021-06-13 14:28:20|160.61|158.11|160.5|158|160.61|158.11|160.5|158|13
1623594510000|2021-06-13 14:28:30|160.52|158.02|160.6|158.1|160.61|158.11|160.48|157.98|25
1623594520000|2021-06-13 14:28:40|160.61|158.11|160.6|158.1|160.61|158.11|160.59|158.09|12
1623594530000|2021-06-13 14:28:50|160.61|158.11|160.61|158.11|160.62|158.12|160.6|158.1|9
1623594540000|2021-06-13 14:29:00|160.62|158.12|160.72|158.22|160.73|158.23|160.61|158.11|16
1623594550000|2021-06-13 14:29:10|160.73|158.23|160.74|158.24|160.75|158.25|160.72|158.22|15
1623594560000|2021-06-13 14:29:20|160.75|158.25|160.72|158.22|160.75|158.25|160.71|158.21|17
1623594570000|2021-06-13 14:29:30|160.73|158.23|160.72|158.22|160.73|158.23|160.7|158.2|16
1623594580000|2021-06-13 14:29:40|160.71|158.21|160.7|158.2|160.71|158.21|160.69|158.19|12
1623594590000|2021-06-13 14:29:50|160.69|158.19|160.54|158.04|160.7|158.2|160.53|158.03|18
1623594600000|2021-06-13 14:30:00|160.53|158.03|160.56|158.06|160.56|158.06|160.49|157.99|22
1623594610000|2021-06-13 14:30:10|160.57|158.07|160.64|158.14|160.64|158.14|160.56|158.06|18
1623594620000|2021-06-13 14:30:20|160.65|158.15|160.69|158.19|160.7|158.2|160.64|158.14|12
1623594630000|2021-06-13 14:30:30|160.68|158.18|160.77|158.27|160.77|158.27|160.68|158.18|13
1623594640000|2021-06-13 14:30:40|160.78|158.28|160.79|158.29|160.79|158.29|160.77|158.27|17
1623594650000|2021-06-13 14:30:50|160.78|158.28|160.84|158.34|160.85|158.35|160.78|158.28|9
1623594660000|2021-06-13 14:31:00|160.87|158.37|160.85|158.35|160.9|158.4|160.84|158.34|18
1623594670000|2021-06-13 14:31:10|160.84|158.34|160.82|158.32|160.84|158.34|160.81|158.31|20
1623594680000|2021-06-13 14:31:20|160.81|158.31|160.83|158.33|160.84|158.34|160.81|158.31|11
1623594690000|2021-06-13 14:31:30|160.84|158.34|160.83|158.33|160.85|158.35|160.82|158.32|18
1623594700000|2021-06-13 14:31:40|160.82|158.32|160.83|158.33|160.84|158.34|160.82|158.32|10
1623594710000|2021-06-13 14:31:50|160.82|158.32|160.81|158.31|160.83|158.33|160.81|158.31|4
1623594720000|2021-06-13 14:32:00|160.8|158.3|160.81|158.31|160.81|158.31|160.79|158.29|10
1623594730000|2021-06-13 14:32:10|160.82|158.32|160.84|158.34|160.84|158.34|160.82|158.32|5
1623594740000|2021-06-13 14:32:20|160.85|158.35|160.81|158.31|160.85|158.35|160.81|158.31|11
1623594750000|2021-06-13 14:32:30|160.82|158.32|160.81|158.31|160.84|158.34|160.8|158.3|11
1623594760000|2021-06-13 14:32:40|160.8|158.3|160.8|158.3|160.82|158.32|160.8|158.3|12
1623594770000|2021-06-13 14:32:50|160.81|158.31|160.78|158.28|160.81|158.31|160.77|158.27|19
1623594780000|2021-06-13 14:33:00|160.79|158.29|160.78|158.28|160.79|158.29|160.77|158.27|4
1623594790000|2021-06-13 14:33:10|160.77|158.27|160.77|158.27|160.78|158.28|160.76|158.26|13
1623594800000|2021-06-13 14:33:20|160.78|158.28|160.92|158.42|160.92|158.42|160.78|158.28|5
1623594810000|2021-06-13 14:33:30|160.91|158.41|160.93|158.43|160.95|158.45|160.88|158.38|15
1623594820000|2021-06-13 14:33:40|160.92|158.42|160.99|158.49|160.99|158.49|160.92|158.42|19
1623594830000|2021-06-13 14:33:50|160.98|158.48|161.01|158.51|161.01|158.51|160.98|158.48|12
1623594840000|2021-06-13 14:34:00|161|158.5|161|158.5|161.02|158.52|160.98|158.48|16
1623594850000|2021-06-13 14:34:10|161.01|158.51|160.95|158.45|161.05|158.55|160.95|158.45|22
1623594860000|2021-06-13 14:34:20|160.94|158.44|160.94|158.44|160.95|158.45|160.91|158.41|20
1623594870000|2021-06-13 14:34:30|160.95|158.45|160.98|158.48|160.99|158.49|160.94|158.44|18
1623594880000|2021-06-13 14:34:40|160.99|158.49|160.98|158.48|160.99|158.49|160.97|158.47|4
1623594890000|2021-06-13 14:34:50|160.97|158.47|160.98|158.48|160.98|158.48|160.97|158.47|8
1623594900000|2021-06-13 14:35:00|160.97|158.47|160.96|158.46|160.97|158.47|160.95|158.45|16
1623594910000|2021-06-13 14:35:10|160.95|158.45|161.01|158.51|161.01|158.51|160.95|158.45|9
1623594920000|2021-06-13 14:35:20|161|158.5|161.05|158.55|161.05|158.55|161|158.5|4
1623594930000|2021-06-13 14:35:30|161.06|158.56|161.05|158.55|161.06|158.56|161.05|158.55|12
1623594940000|2021-06-13 14:35:40|161.04|158.54|161.05|158.55|161.06|158.56|161.02|158.52|19
1623594950000|2021-06-13 14:35:50|161.03|158.53|161.03|158.53|161.06|158.56|161.03|158.53|18
1623594960000|2021-06-13 14:36:00|161.04|158.54|161.03|158.53|161.08|158.58|161.03|158.53|13
1623594970000|2021-06-13 14:36:10|161.02|158.52|161.02|158.52|161.05|158.55|161.02|158.52|16
1623594980000|2021-06-13 14:36:20|161.03|158.53|160.99|158.49|161.03|158.53|160.99|158.49|16
1623594990000|2021-06-13 14:36:30|160.98|158.48|160.97|158.47|161|158.5|160.97|158.47|14
1623595000000|2021-06-13 14:36:40|160.95|158.45|160.9|158.4|160.96|158.46|160.88|158.38|17
1623595010000|2021-06-13 14:36:50|160.91|158.41|160.9|158.4|160.91|158.41|160.89|158.39|9
1623595020000|2021-06-13 14:37:00|160.88|158.38|160.88|158.38|160.89|158.39|160.87|158.37|7
1623595030000|2021-06-13 14:37:10|160.89|158.39|160.93|158.43|160.94|158.44|160.89|158.39|15
1623595040000|2021-06-13 14:37:20|160.92|158.42|160.9|158.4|160.93|158.43|160.89|158.39|19
1623595050000|2021-06-13 14:37:30|160.89|158.39|160.9|158.4|160.9|158.4|160.88|158.38|7
1623595060000|2021-06-13 14:37:40|160.89|158.39|160.88|158.38|160.89|158.39|160.88|158.38|4
1623595070000|2021-06-13 14:37:50|160.89|158.39|160.89|158.39|160.89|158.39|160.88|158.38|7
1623595080000|2021-06-13 14:38:00|160.88|158.38|160.9|158.4|160.91|158.41|160.88|158.38|15
1623595090000|2021-06-13 14:38:10|160.89|158.39|160.91|158.41|160.91|158.41|160.89|158.39|2
1623595100000|2021-06-13 14:38:20|160.9|158.4|160.86|158.36|160.92|158.42|160.86|158.36|9
1623595110000|2021-06-13 14:38:30|160.85|158.35|160.85|158.35|160.86|158.36|160.85|158.35|15
1623595120000|2021-06-13 14:38:40|160.86|158.36|160.84|158.34|160.86|158.36|160.83|158.33|10
1623595130000|2021-06-13 14:38:50|160.85|158.35|160.79|158.29|160.85|158.35|160.78|158.28|13
1623595140000|2021-06-13 14:39:00|160.81|158.31|160.67|158.17|160.81|158.31|160.67|158.17|14
1623595150000|2021-06-13 14:39:10|160.66|158.16|160.6|158.1|160.67|158.17|160.58|158.08|19
1623595160000|2021-06-13 14:39:20|160.59|158.09|160.61|158.11|160.61|158.11|160.59|158.09|11
1623595170000|2021-06-13 14:39:30|160.62|158.12|160.55|158.05|160.62|158.12|160.55|158.05|12
1623595180000|2021-06-13 14:39:40|160.54|158.04|160.52|158.02|160.55|158.05|160.5|158|12
1623595190000|2021-06-13 14:39:50|160.53|158.03|160.53|158.03|160.54|158.04|160.51|158.01|13
1623595200000|2021-06-13 14:40:00|160.54|158.04|160.54|158.04|160.54|158.04|160.53|158.03|11
1623595210000|2021-06-13 14:40:10|160.55|158.05|160.54|158.04|160.55|158.05|160.53|158.03|8
1623595220000|2021-06-13 14:40:20|160.55|158.05|160.56|158.06|160.56|158.06|160.55|158.05|8
1623595230000|2021-06-13 14:40:30|160.55|158.05|160.59|158.09|160.59|158.09|160.55|158.05|12
1623595240000|2021-06-13 14:40:40|160.58|158.08|160.67|158.17|160.67|158.17|160.58|158.08|12
1623595250000|2021-06-13 14:40:50|160.68|158.18|160.67|158.17|160.74|158.24|160.66|158.16|12
1623595260000|2021-06-13 14:41:00|160.68|158.18|160.68|158.18|160.69|158.19|160.67|158.17|13
1623595270000|2021-06-13 14:41:10|160.7|158.2|160.76|158.26|160.76|158.26|160.7|158.2|9
1623595280000|2021-06-13 14:41:20|160.75|158.25|160.88|158.38|160.89|158.39|160.75|158.25|20
1623595290000|2021-06-13 14:41:30|160.89|158.39|160.91|158.41|160.93|158.43|160.88|158.38|16
1623595300000|2021-06-13 14:41:40|160.89|158.39|160.88|158.38|160.9|158.4|160.88|158.38|12
1623595310000|2021-06-13 14:41:50|160.87|158.37|160.89|158.39|160.89|158.39|160.87|158.37|13
1623595320000|2021-06-13 14:42:00|160.9|158.4|160.97|158.47|160.98|158.48|160.9|158.4|17
1623595330000|2021-06-13 14:42:10|160.96|158.46|161|158.5|161|158.5|160.96|158.46|12
1623595340000|2021-06-13 14:42:20|161.01|158.51|161.01|158.51|161.03|158.53|161.01|158.51|15
1623595350000|2021-06-13 14:42:30|161.02|158.52|160.95|158.45|161.02|158.52|160.94|158.44|19
1623595360000|2021-06-13 14:42:40|160.96|158.46|160.94|158.44|160.96|158.46|160.92|158.42|9
1623595370000|2021-06-13 14:42:50|160.95|158.45|160.94|158.44|160.95|158.45|160.93|158.43|7
1623595380000|2021-06-13 14:43:00|160.95|158.45|160.95|158.45|160.96|158.46|160.94|158.44|11
1623595390000|2021-06-13 14:43:10|160.94|158.44|160.94|158.44|160.94|158.44|160.93|158.43|11
1623595400000|2021-06-13 14:43:20|160.95|158.45|160.94|158.44|160.95|158.45|160.93|158.43|8
1623595410000|2021-06-13 14:43:30|160.93|158.43|160.93|158.43|160.94|158.44|160.93|158.43|3
1623595420000|2021-06-13 14:43:40|160.92|158.42|160.88|158.38|160.92|158.42|160.87|158.37|12
1623595430000|2021-06-13 14:43:50|160.89|158.39|160.89|158.39|160.9|158.4|160.88|158.38|10
1623595440000|2021-06-13 14:44:00|160.9|158.4|160.84|158.34|160.9|158.4|160.84|158.34|18
1623595450000|2021-06-13 14:44:10|160.85|158.35|160.8|158.3|160.85|158.35|160.79|158.29|8
1623595460000|2021-06-13 14:44:20|160.79|158.29|160.78|158.28|160.8|158.3|160.77|158.27|12
1623595470000|2021-06-13 14:44:30|160.77|158.27|160.79|158.29|160.79|158.29|160.77|158.27|9
1623595480000|2021-06-13 14:44:40|160.78|158.28|160.84|158.34|160.84|158.34|160.78|158.28|15
1623595490000|2021-06-13 14:44:50|160.83|158.33|160.84|158.34|160.85|158.35|160.82|158.32|14
1623595500000|2021-06-13 14:45:00|160.85|158.35|160.88|158.38|160.88|158.38|160.84|158.34|12
1623595510000|2021-06-13 14:45:10|160.87|158.37|160.9|158.4|160.9|158.4|160.87|158.37|11
1623595520000|2021-06-13 14:45:20|160.91|158.41|160.91|158.41|160.91|158.41|160.88|158.38|12
1623595530000|2021-06-13 14:45:30|160.9|158.4|160.95|158.45|160.96|158.46|160.9|158.4|13
1623595540000|2021-06-13 14:45:40|160.94|158.44|161.03|158.53|161.04|158.54|160.94|158.44|13
1623595550000|2021-06-13 14:45:50|161.04|158.54|161.08|158.58|161.09|158.59|161.04|158.54|7
1623595560000|2021-06-13 14:46:00|161.07|158.57|161.07|158.57|161.09|158.59|161.07|158.57|7
1623595570000|2021-06-13 14:46:10|161.08|158.58|161.09|158.59|161.09|158.59|161.07|158.57|6
1623595580000|2021-06-13 14:46:20|161.08|158.58|161.09|158.59|161.1|158.6|161.08|158.58|8
1623595590000|2021-06-13 14:46:30|161.1|158.6|161.12|158.62|161.13|158.63|161.1|158.6|9
1623595600000|2021-06-13 14:46:40|161.13|158.63|161.16|158.66|161.16|158.66|161.13|158.63|7
1623595610000|2021-06-13 14:46:50|161.17|158.67|161.16|158.66|161.17|158.67|161.15|158.65|13
1623595620000|2021-06-13 14:47:00|161.17|158.67|161.1|158.6|161.18|158.68|161.1|158.6|15
1623595630000|2021-06-13 14:47:10|161.11|158.61|161.13|158.63|161.14|158.64|161.1|158.6|14
1623595640000|2021-06-13 14:47:20|161.12|158.62|161.15|158.65|161.15|158.65|161.12|158.62|10
1623595650000|2021-06-13 14:47:30|161.16|158.66|161.14|158.64|161.16|158.66|161.12|158.62|11
1623595660000|2021-06-13 14:47:40|161.12|158.62|161.07|158.57|161.12|158.62|161.06|158.56|14
1623595670000|2021-06-13 14:47:50|161.06|158.56|161.06|158.56|161.08|158.58|161.06|158.56|11
1623595680000|2021-06-13 14:48:00|161.07|158.57|161.06|158.56|161.07|158.57|161.06|158.56|2
1623595690000|2021-06-13 14:48:10|161.07|158.57|161.08|158.58|161.12|158.62|161.07|158.57|15
1623595700000|2021-06-13 14:48:20|161.07|158.57|161.08|158.58|161.08|158.58|161.07|158.57|4
1623595710000|2021-06-13 14:48:30|161.07|158.57|161.09|158.59|161.09|158.59|161.07|158.57|13
1623595720000|2021-06-13 14:48:40|161.1|158.6|161.09|158.59|161.1|158.6|161.09|158.59|4
1623595730000|2021-06-13 14:48:50|161.1|158.6|161.09|158.59|161.11|158.61|161.08|158.58|14
1623595740000|2021-06-13 14:49:00|161.08|158.58|161.06|158.56|161.08|158.58|161.06|158.56|9
1623595750000|2021-06-13 14:49:10|161.07|158.57|161|158.5|161.07|158.57|160.99|158.49|12
1623595760000|2021-06-13 14:49:20|160.99|158.49|161|158.5|161|158.5|160.99|158.49|14
1623595770000|2021-06-13 14:49:30|160.99|158.49|160.95|158.45|161|158.5|160.94|158.44|14
1623595780000|2021-06-13 14:49:40|160.94|158.44|160.95|158.45|160.96|158.46|160.93|158.43|8
1623595790000|2021-06-13 14:49:50|160.96|158.46|160.86|158.36|160.96|158.46|160.86|158.36|15
1623595800000|2021-06-13 14:50:00|160.87|158.37|160.84|158.34|160.88|158.38|160.84|158.34|11
1623595810000|2021-06-13 14:50:10|160.85|158.35|160.83|158.33|160.85|158.35|160.83|158.33|9
1623595820000|2021-06-13 14:50:20|160.84|158.34|160.86|158.36|160.87|158.37|160.81|158.31|14
1623595830000|2021-06-13 14:50:30|160.87|158.37|160.87|158.37|160.88|158.38|160.86|158.36|9
1623595840000|2021-06-13 14:50:40|160.86|158.36|160.86|158.36|160.87|158.37|160.85|158.35|11
1623595850000|2021-06-13 14:50:50|160.85|158.35|160.85|158.35|160.86|158.36|160.84|158.34|13
1623595860000|2021-06-13 14:51:00|160.86|158.36|160.83|158.33|160.86|158.36|160.83|158.33|13
1623595870000|2021-06-13 14:51:10|160.84|158.34|160.82|158.32|160.85|158.35|160.82|158.32|11
1623595880000|2021-06-13 14:51:20|160.81|158.31|160.79|158.29|160.82|158.32|160.79|158.29|8
1623595890000|2021-06-13 14:51:30|160.8|158.3|160.82|158.32|160.82|158.32|160.8|158.3|5
1623595900000|2021-06-13 14:51:40|160.81|158.31|160.79|158.29|160.82|158.32|160.79|158.29|5
1623595910000|2021-06-13 14:51:50|160.78|158.28|160.77|158.27|160.79|158.29|160.77|158.27|4
1623595920000|2021-06-13 14:52:00|160.73|158.23|160.67|158.17|160.73|158.23|160.67|158.17|10
1623595930000|2021-06-13 14:52:10|160.66|158.16|160.7|158.2|160.72|158.22|160.66|158.16|12
1623595940000|2021-06-13 14:52:20|160.69|158.19|160.65|158.15|160.7|158.2|160.65|158.15|10
1623595950000|2021-06-13 14:52:30|160.66|158.16|160.63|158.13|160.66|158.16|160.62|158.12|10
1623595960000|2021-06-13 14:52:40|160.62|158.12|160.61|158.11|160.62|158.12|160.6|158.1|10
1623595970000|2021-06-13 14:52:50|160.6|158.1|160.6|158.1|160.63|158.13|160.6|158.1|18
1623595980000|2021-06-13 14:53:00|160.61|158.11|160.71|158.21|160.71|158.21|160.61|158.11|10
1623595990000|2021-06-13 14:53:10|160.72|158.22|160.69|158.19|160.72|158.22|160.69|158.19|12
1623596000000|2021-06-13 14:53:20|160.7|158.2|160.7|158.2|160.71|158.21|160.7|158.2|11
1623596010000|2021-06-13 14:53:30|160.68|158.18|160.67|158.17|160.68|158.18|160.66|158.16|6
1623596020000|2021-06-13 14:53:40|160.66|158.16|160.66|158.16|160.67|158.17|160.64|158.14|10
1623596030000|2021-06-13 14:53:50|160.67|158.17|160.62|158.12|160.67|158.17|160.62|158.12|6
1623596040000|2021-06-13 14:54:00|160.6|158.1|160.65|158.15|160.67|158.17|160.59|158.09|13
1623596050000|2021-06-13 14:54:10|160.66|158.16|160.63|158.13|160.66|158.16|160.61|158.11|12
1623596060000|2021-06-13 14:54:20|160.62|158.12|160.61|158.11|160.63|158.13|160.6|158.1|10
1623596070000|2021-06-13 14:54:30|160.6|158.1|160.61|158.11|160.64|158.14|160.6|158.1|18
1623596080000|2021-06-13 14:54:40|160.6|158.1|160.58|158.08|160.61|158.11|160.58|158.08|11
1623596090000|2021-06-13 14:54:50|160.59|158.09|160.58|158.08|160.59|158.09|160.58|158.08|2
1623596100000|2021-06-13 14:55:00|160.59|158.09|160.58|158.08|160.59|158.09|160.58|158.08|2
1623596110000|2021-06-13 14:55:10|160.59|158.09|160.57|158.07|160.6|158.1|160.57|158.07|11
1623596120000|2021-06-13 14:55:20|160.58|158.08|160.61|158.11|160.61|158.11|160.57|158.07|10
1623596130000|2021-06-13 14:55:30|160.6|158.1|160.61|158.11|160.61|158.11|160.57|158.07|12
1623596140000|2021-06-13 14:55:40|160.62|158.12|160.65|158.15|160.65|158.15|160.61|158.11|8
1623596150000|2021-06-13 14:55:50|160.66|158.16|160.65|158.15|160.67|158.17|160.65|158.15|6
1623596160000|2021-06-13 14:56:00|160.66|158.16|160.7|158.2|160.7|158.2|160.65|158.15|9
1623596170000|2021-06-13 14:56:10|160.69|158.19|160.7|158.2|160.7|158.2|160.69|158.19|6
1623596200000|2021-06-13 14:56:40|160.71|158.21|160.74|158.24|160.74|158.24|160.71|158.21|5
1623596210000|2021-06-13 14:56:50|160.73|158.23|160.75|158.25|160.75|158.25|160.73|158.23|3
1623596220000|2021-06-13 14:57:00|160.74|158.24|160.72|158.22|160.74|158.24|160.7|158.2|12
1623596230000|2021-06-13 14:57:10|160.71|158.21|160.76|158.26|160.76|158.26|160.7|158.2|11
1623596240000|2021-06-13 14:57:20|160.75|158.25|160.67|158.17|160.75|158.25|160.63|158.13|11
1623596250000|2021-06-13 14:57:30|160.68|158.18|160.72|158.22|160.72|158.22|160.68|158.18|9
1623596260000|2021-06-13 14:57:40|160.71|158.21|160.7|158.2|160.71|158.21|160.68|158.18|9
1623596270000|2021-06-13 14:57:50|160.68|158.18|160.69|158.19|160.7|158.2|160.66|158.16|12
1623596280000|2021-06-13 14:58:00|160.67|158.17|160.66|158.16|160.69|158.19|160.66|158.16|7
1623596290000|2021-06-13 14:58:10|160.65|158.15|160.62|158.12|160.65|158.15|160.62|158.12|3
1623596300000|2021-06-13 14:58:20|160.61|158.11|160.61|158.11|160.61|158.11|160.61|158.11|1
1623596310000|2021-06-13 14:58:30|160.59|158.09|160.55|158.05|160.59|158.09|160.55|158.05|5
1623596320000|2021-06-13 14:58:40|160.54|158.04|160.56|158.06|160.56|158.06|160.54|158.04|5
1623596330000|2021-06-13 14:58:50|160.55|158.05|160.58|158.08|160.58|158.08|160.55|158.05|7
1623596340000|2021-06-13 14:59:00|160.57|158.07|160.44|157.94|160.57|158.07|160.44|157.94|13
1623596350000|2021-06-13 14:59:10|160.45|157.95|160.44|157.94|160.45|157.95|160.44|157.94|4
1623596360000|2021-06-13 14:59:20|160.43|157.93|160.4|157.9|160.44|157.94|160.39|157.89|9
1623596370000|2021-06-13 14:59:30|160.39|157.89|160.36|157.86|160.39|157.89|160.36|157.86|9
1623596380000|2021-06-13 14:59:40|160.37|157.87|160.36|157.86|160.42|157.92|160.35|157.85|13
1623596390000|2021-06-13 14:59:50|160.37|157.87|160.37|157.87|160.38|157.88|160.36|157.86|5
1623596400000|2021-06-13 15:00:00|160.38|157.88|160.34|157.84|160.38|157.88|160.34|157.84|5
1623596420000|2021-06-13 15:00:20|160.35|157.85|160.34|157.84|160.35|157.85|160.33|157.83|5
1623596430000|2021-06-13 15:00:30|160.33|157.83|160.47|157.97|160.47|157.97|160.33|157.83|14
1623596440000|2021-06-13 15:00:40|160.48|157.98|160.67|158.17|160.68|158.18|160.48|157.98|14
1623596450000|2021-06-13 15:00:50|160.69|158.19|160.89|158.39|160.89|158.39|160.68|158.18|20
1623596460000|2021-06-13 15:01:00|160.88|158.38|160.75|158.25|160.88|158.38|160.75|158.25|19
1623596470000|2021-06-13 15:01:10|160.74|158.24|160.69|158.19|160.75|158.25|160.68|158.18|13
1623596480000|2021-06-13 15:01:20|160.7|158.2|160.72|158.22|160.72|158.22|160.69|158.19|9
1623596490000|2021-06-13 15:01:30|160.73|158.23|160.84|158.34|160.84|158.34|160.73|158.23|19
1623596500000|2021-06-13 15:01:40|160.85|158.35|160.9|158.4|160.91|158.41|160.85|158.35|10
1623596510000|2021-06-13 15:01:50|160.89|158.39|160.88|158.38|160.9|158.4|160.87|158.37|16
1623596520000|2021-06-13 15:02:00|160.89|158.39|160.85|158.35|160.89|158.39|160.84|158.34|9
1623596530000|2021-06-13 15:02:10|160.86|158.36|160.86|158.36|160.89|158.39|160.85|158.35|11
1623596540000|2021-06-13 15:02:20|160.87|158.37|160.86|158.36|160.88|158.38|160.85|158.35|8
1623596550000|2021-06-13 15:02:30|160.85|158.35|160.84|158.34|160.86|158.36|160.84|158.34|8
1623596560000|2021-06-13 15:02:40|160.85|158.35|160.9|158.4|160.9|158.4|160.85|158.35|5
1623596570000|2021-06-13 15:02:50|160.91|158.41|160.92|158.42|160.92|158.42|160.9|158.4|4
1623596580000|2021-06-13 15:03:00|160.91|158.41|160.93|158.43|160.93|158.43|160.9|158.4|9
1623596590000|2021-06-13 15:03:10|160.94|158.44|161.01|158.51|161.03|158.53|160.94|158.44|9
1623596600000|2021-06-13 15:03:20|161.02|158.52|161.05|158.55|161.05|158.55|161|158.5|9
1623596610000|2021-06-13 15:03:30|161.07|158.57|161.04|158.54|161.07|158.57|161.04|158.54|7
1623596620000|2021-06-13 15:03:40|161.05|158.55|161.05|158.55|161.05|158.55|161.04|158.54|5
1623596630000|2021-06-13 15:03:50|161.06|158.56|160.99|158.49|161.06|158.56|160.99|158.49|10
1623596640000|2021-06-13 15:04:00|161|158.5|161|158.5|161|158.5|160.96|158.46|11
1623596650000|2021-06-13 15:04:10|161.01|158.51|161.04|158.54|161.05|158.55|161.01|158.51|7
1623596660000|2021-06-13 15:04:20|161.03|158.53|160.99|158.49|161.03|158.53|160.98|158.48|12
1623596670000|2021-06-13 15:04:30|160.98|158.48|161.01|158.51|161.01|158.51|160.96|158.46|21
1623596680000|2021-06-13 15:04:40|161|158.5|160.98|158.48|161.01|158.51|160.98|158.48|8
1623596690000|2021-06-13 15:04:50|160.99|158.49|160.99|158.49|161.01|158.51|160.98|158.48|9
1623596700000|2021-06-13 15:05:00|160.98|158.48|160.98|158.48|161.02|158.52|160.98|158.48|16
1623596710000|2021-06-13 15:05:10|160.99|158.49|160.99|158.49|160.99|158.49|160.97|158.47|13
1623596720000|2021-06-13 15:05:20|161|158.5|160.99|158.49|161|158.5|160.99|158.49|4
1623596730000|2021-06-13 15:05:30|161|158.5|160.98|158.48|161|158.5|160.97|158.47|7
1623596740000|2021-06-13 15:05:40|160.97|158.47|160.99|158.49|160.99|158.49|160.96|158.46|9
1623596750000|2021-06-13 15:05:50|160.98|158.48|160.99|158.49|160.99|158.49|160.98|158.48|6
1623596760000|2021-06-13 15:06:00|161|158.5|161.02|158.52|161.02|158.52|161|158.5|7
1623596770000|2021-06-13 15:06:10|161.04|158.54|161.05|158.55|161.06|158.56|161.04|158.54|8
1623596780000|2021-06-13 15:06:20|161.06|158.56|161.07|158.57|161.07|158.57|161.05|158.55|12
1623596790000|2021-06-13 15:06:30|161.08|158.58|161.12|158.62|161.12|158.62|161.07|158.57|7
1623596800000|2021-06-13 15:06:40|161.13|158.63|161.13|158.63|161.14|158.64|161.13|158.63|5
1623596810000|2021-06-13 15:06:50|161.12|158.62|161.12|158.62|161.12|158.62|161.1|158.6|9
1623596820000|2021-06-13 15:07:00|161.13|158.63|161.18|158.68|161.18|158.68|161.13|158.63|11
1623596830000|2021-06-13 15:07:10|161.17|158.67|161.21|158.71|161.21|158.71|161.16|158.66|7
1623596840000|2021-06-13 15:07:20|161.2|158.7|161.21|158.71|161.21|158.71|161.2|158.7|4
1623596850000|2021-06-13 15:07:30|161.22|158.72|161.35|158.85|161.35|158.85|161.21|158.71|11
1623596860000|2021-06-13 15:07:40|161.36|158.86|161.31|158.81|161.36|158.86|161.27|158.77|12
1623596870000|2021-06-13 15:07:50|161.3|158.8|161.29|158.79|161.3|158.8|161.28|158.78|19
1623596880000|2021-06-13 15:08:00|161.28|158.78|161.25|158.75|161.29|158.79|161.24|158.74|10
1623596890000|2021-06-13 15:08:10|161.24|158.74|161.26|158.76|161.28|158.78|161.24|158.74|15
1623596900000|2021-06-13 15:08:20|161.25|158.75|161.25|158.75|161.26|158.76|161.24|158.74|14
1623596910000|2021-06-13 15:08:30|161.26|158.76|161.34|158.84|161.36|158.86|161.26|158.76|21
1623596920000|2021-06-13 15:08:40|161.33|158.83|161.32|158.82|161.34|158.84|161.32|158.82|14
1623596930000|2021-06-13 15:08:50|161.33|158.83|161.34|158.84|161.34|158.84|161.32|158.82|14
1623596940000|2021-06-13 15:09:00|161.33|158.83|161.27|158.77|161.33|158.83|161.27|158.77|11
1623596950000|2021-06-13 15:09:10|161.28|158.78|161.26|158.76|161.28|158.78|161.26|158.76|10
1623596960000|2021-06-13 15:09:20|161.27|158.77|161.3|158.8|161.31|158.81|161.26|158.76|17
1623596970000|2021-06-13 15:09:30|161.29|158.79|161.32|158.82|161.32|158.82|161.29|158.79|8
1623596980000|2021-06-13 15:09:40|161.31|158.81|161.35|158.85|161.35|158.85|161.3|158.8|10
1623596990000|2021-06-13 15:09:50|161.36|158.86|161.33|158.83|161.38|158.88|161.32|158.82|12
1623597000000|2021-06-13 15:10:00|161.34|158.84|161.32|158.82|161.34|158.84|161.31|158.81|13
1623597010000|2021-06-13 15:10:10|161.33|158.83|161.26|158.76|161.33|158.83|161.26|158.76|7
1623597020000|2021-06-13 15:10:20|161.27|158.77|161.24|158.74|161.28|158.78|161.24|158.74|14
1623597030000|2021-06-13 15:10:30|161.25|158.75|161.25|158.75|161.25|158.75|161.25|158.75|1
1623597040000|2021-06-13 15:10:40|161.24|158.74|161.18|158.68|161.24|158.74|161.18|158.68|5
1623597050000|2021-06-13 15:10:50|161.16|158.66|161.15|158.65|161.18|158.68|161.15|158.65|13
1623597060000|2021-06-13 15:11:00|161.14|158.64|161.21|158.71|161.21|158.71|161.14|158.64|12
1623597070000|2021-06-13 15:11:10|161.2|158.7|161.31|158.81|161.31|158.81|161.2|158.7|20
1623597080000|2021-06-13 15:11:20|161.3|158.8|161.3|158.8|161.32|158.82|161.28|158.78|13
1623597090000|2021-06-13 15:11:30|161.32|158.82|161.34|158.84|161.35|158.85|161.32|158.82|7
1623597100000|2021-06-13 15:11:40|161.33|158.83|161.36|158.86|161.36|158.86|161.33|158.83|11
1623597110000|2021-06-13 15:11:50|161.35|158.85|161.34|158.84|161.36|158.86|161.33|158.83|12
1623597120000|2021-06-13 15:12:00|161.35|158.85|161.38|158.88|161.38|158.88|161.34|158.84|12
1623597130000|2021-06-13 15:12:10|161.39|158.89|161.35|158.85|161.4|158.9|161.34|158.84|15
1623597140000|2021-06-13 15:12:20|161.36|158.86|161.37|158.87|161.39|158.89|161.36|158.86|8
1623597150000|2021-06-13 15:12:30|161.38|158.88|161.45|158.95|161.47|158.97|161.37|158.87|20
1623597160000|2021-06-13 15:12:40|161.44|158.94|161.43|158.93|161.44|158.94|161.41|158.91|12
1623597170000|2021-06-13 15:12:50|161.42|158.92|161.36|158.86|161.42|158.92|161.35|158.85|19
1623597180000|2021-06-13 15:13:00|161.38|158.88|161.43|158.93|161.44|158.94|161.38|158.88|19
1623597190000|2021-06-13 15:13:10|161.42|158.92|161.33|158.83|161.43|158.93|161.33|158.83|16
1623597200000|2021-06-13 15:13:20|161.34|158.84|161.31|158.81|161.35|158.85|161.29|158.79|18
1623597210000|2021-06-13 15:13:30|161.32|158.82|161.31|158.81|161.33|158.83|161.3|158.8|15
1623597220000|2021-06-13 15:13:40|161.32|158.82|161.31|158.81|161.32|158.82|161.3|158.8|8
1623597230000|2021-06-13 15:13:50|161.3|158.8|161.3|158.8|161.31|158.81|161.29|158.79|11
1623597240000|2021-06-13 15:14:00|161.29|158.79|161.29|158.79|161.3|158.8|161.27|158.77|14
1623597250000|2021-06-13 15:14:10|161.3|158.8|161.31|158.81|161.31|158.81|161.29|158.79|14
1623597260000|2021-06-13 15:14:20|161.29|158.79|161.3|158.8|161.3|158.8|161.29|158.79|4
1623597270000|2021-06-13 15:14:30|161.29|158.79|161.29|158.79|161.31|158.81|161.29|158.79|7
1623597280000|2021-06-13 15:14:40|161.3|158.8|161.38|158.88|161.39|158.89|161.3|158.8|17
1623597290000|2021-06-13 15:14:50|161.39|158.89|161.41|158.91|161.43|158.93|161.38|158.88|17
1623597300000|2021-06-13 15:15:00|161.4|158.9|161.34|158.84|161.41|158.91|161.32|158.82|14
1623597310000|2021-06-13 15:15:10|161.33|158.83|161.26|158.76|161.33|158.83|161.26|158.76|12
1623597320000|2021-06-13 15:15:20|161.27|158.77|161.25|158.75|161.29|158.79|161.25|158.75|15
1623597330000|2021-06-13 15:15:30|161.24|158.74|161.2|158.7|161.24|158.74|161.19|158.69|14
1623597340000|2021-06-13 15:15:40|161.19|158.69|161.11|158.61|161.2|158.7|161.11|158.61|18
1623597350000|2021-06-13 15:15:50|161.12|158.62|161.11|158.61|161.12|158.62|161.1|158.6|10
1623597360000|2021-06-13 15:16:00|161.12|158.62|161.14|158.64|161.19|158.69|161.12|158.62|16
1623597370000|2021-06-13 15:16:10|161.13|158.63|161.08|158.58|161.13|158.63|161.08|158.58|10
1623597380000|2021-06-13 15:16:20|161.09|158.59|161.06|158.56|161.09|158.59|161.06|158.56|8
1623597390000|2021-06-13 15:16:30|161.05|158.55|160.99|158.49|161.05|158.55|160.99|158.49|16
1623597400000|2021-06-13 15:16:40|161|158.5|161|158.5|161.03|158.53|160.99|158.49|12
1623597410000|2021-06-13 15:16:50|161.01|158.51|161.03|158.53|161.05|158.55|161|158.5|20
1623597420000|2021-06-13 15:17:00|161.04|158.54|161.11|158.61|161.12|158.62|161.04|158.54|17
1623597430000|2021-06-13 15:17:10|161.1|158.6|161.11|158.61|161.13|158.63|161.09|158.59|17
1623597440000|2021-06-13 15:17:20|161.12|158.62|161.16|158.66|161.17|158.67|161.11|158.61|13
1623597450000|2021-06-13 15:17:30|161.17|158.67|161.19|158.69|161.2|158.7|161.17|158.67|7
1623597460000|2021-06-13 15:17:40|161.18|158.68|161.18|158.68|161.19|158.69|161.17|158.67|7
1623597470000|2021-06-13 15:17:50|161.17|158.67|161.17|158.67|161.18|158.68|161.16|158.66|7
1623597480000|2021-06-13 15:18:00|161.18|158.68|161.1|158.6|161.18|158.68|161.09|158.59|21
1623597490000|2021-06-13 15:18:10|161.11|158.61|161.1|158.6|161.12|158.62|161.09|158.59|11
1623597500000|2021-06-13 15:18:20|161.09|158.59|161.07|158.57|161.1|158.6|161.03|158.53|16
1623597510000|2021-06-13 15:18:30|161.06|158.56|161.07|158.57|161.07|158.57|161.04|158.54|20
1623597520000|2021-06-13 15:18:40|161.06|158.56|161.09|158.59|161.12|158.62|161.06|158.56|15
1623597530000|2021-06-13 15:18:50|161.1|158.6|161.1|158.6|161.11|158.61|161.09|158.59|7
1623597540000|2021-06-13 15:19:00|161.12|158.62|161.05|158.55|161.12|158.62|161.04|158.54|13
1623597550000|2021-06-13 15:19:10|161.06|158.56|161.03|158.53|161.06|158.56|161.01|158.51|16
1623597560000|2021-06-13 15:19:20|161.02|158.52|161.03|158.53|161.04|158.54|161.01|158.51|16
1623597570000|2021-06-13 15:19:30|161.02|158.52|161.01|158.51|161.04|158.54|160.99|158.49|12
1623597580000|2021-06-13 15:19:40|161|158.5|160.99|158.49|161.02|158.52|160.98|158.48|16
1623597590000|2021-06-13 15:19:50|160.98|158.48|160.97|158.47|161|158.5|160.97|158.47|13
1623597600000|2021-06-13 15:20:00|160.98|158.48|160.93|158.43|160.98|158.48|160.93|158.43|15
1623597610000|2021-06-13 15:20:10|160.92|158.42|160.98|158.48|160.98|158.48|160.92|158.42|18
1623597620000|2021-06-13 15:20:20|160.97|158.47|160.97|158.47|160.98|158.48|160.97|158.47|9
1623597630000|2021-06-13 15:20:30|160.98|158.48|160.95|158.45|160.98|158.48|160.94|158.44|15
1623597640000|2021-06-13 15:20:40|160.96|158.46|160.9|158.4|160.96|158.46|160.89|158.39|20
1623597650000|2021-06-13 15:20:50|160.89|158.39|160.9|158.4|160.91|158.41|160.89|158.39|14
1623597660000|2021-06-13 15:21:00|160.91|158.41|160.88|158.38|160.91|158.41|160.87|158.37|10
1623597670000|2021-06-13 15:21:10|160.87|158.37|160.87|158.37|160.87|158.37|160.86|158.36|5
1623597680000|2021-06-13 15:21:20|160.86|158.36|160.86|158.36|160.87|158.37|160.85|158.35|11
1623597690000|2021-06-13 15:21:30|160.85|158.35|160.83|158.33|160.86|158.36|160.83|158.33|8
1623597700000|2021-06-13 15:21:40|160.84|158.34|160.76|158.26|160.84|158.34|160.75|158.25|21
1623597710000|2021-06-13 15:21:50|160.75|158.25|160.74|158.24|160.76|158.26|160.73|158.23|14
1623597720000|2021-06-13 15:22:00|160.75|158.25|160.73|158.23|160.76|158.26|160.73|158.23|11
1623597730000|2021-06-13 15:22:10|160.72|158.22|160.79|158.29|160.84|158.34|160.72|158.22|12
1623597740000|2021-06-13 15:22:20|160.81|158.31|160.8|158.3|160.82|158.32|160.79|158.29|23
1623597750000|2021-06-13 15:22:30|160.81|158.31|160.78|158.28|160.81|158.31|160.77|158.27|17
1623597760000|2021-06-13 15:22:40|160.79|158.29|160.73|158.23|160.82|158.32|160.72|158.22|23
1623597770000|2021-06-13 15:22:50|160.72|158.22|160.73|158.23|160.73|158.23|160.71|158.21|14
1623597780000|2021-06-13 15:23:00|160.74|158.24|160.71|158.21|160.74|158.24|160.71|158.21|8
1623597790000|2021-06-13 15:23:10|160.72|158.22|160.75|158.25|160.82|158.32|160.71|158.21|23
1623597800000|2021-06-13 15:23:20|160.74|158.24|160.71|158.21|160.78|158.28|160.71|158.21|10
1623597810000|2021-06-13 15:23:30|160.72|158.22|160.65|158.15|160.72|158.22|160.65|158.15|10
1623597820000|2021-06-13 15:23:40|160.63|158.13|160.59|158.09|160.63|158.13|160.59|158.09|4
1623597830000|2021-06-13 15:23:50|160.58|158.08|160.56|158.06|160.59|158.09|160.55|158.05|11
1623597840000|2021-06-13 15:24:00|160.57|158.07|160.49|157.99|160.57|158.07|160.49|157.99|13
1623597850000|2021-06-13 15:24:10|160.48|157.98|160.49|157.99|160.52|158.02|160.47|157.97|22
1623597860000|2021-06-13 15:24:20|160.5|158|160.53|158.03|160.54|158.04|160.47|157.97|19
1623597870000|2021-06-13 15:24:30|160.51|158.01|160.52|158.02|160.53|158.03|160.5|158|19
1623597880000|2021-06-13 15:24:40|160.51|158.01|160.61|158.11|160.61|158.11|160.51|158.01|16
1623597890000|2021-06-13 15:24:50|160.62|158.12|160.63|158.13|160.65|158.15|160.61|158.11|14
1623597900000|2021-06-13 15:25:00|160.64|158.14|160.67|158.17|160.68|158.18|160.63|158.13|6
1623597910000|2021-06-13 15:25:10|160.65|158.15|160.56|158.06|160.65|158.15|160.54|158.04|21
1623597920000|2021-06-13 15:25:20|160.55|158.05|160.54|158.04|160.59|158.09|160.54|158.04|13
1623597930000|2021-06-13 15:25:30|160.53|158.03|160.53|158.03|160.54|158.04|160.52|158.02|7
1623597940000|2021-06-13 15:25:40|160.54|158.04|160.57|158.07|160.58|158.08|160.54|158.04|12
1623597950000|2021-06-13 15:25:50|160.58|158.08|160.55|158.05|160.58|158.08|160.54|158.04|18
1623597960000|2021-06-13 15:26:00|160.54|158.04|160.53|158.03|160.54|158.04|160.52|158.02|6
1623597970000|2021-06-13 15:26:10|160.52|158.02|160.53|158.03|160.53|158.03|160.52|158.02|10
1623597980000|2021-06-13 15:26:20|160.54|158.04|160.61|158.11|160.62|158.12|160.53|158.03|12
1623597990000|2021-06-13 15:26:30|160.62|158.12|160.64|158.14|160.65|158.15|160.61|158.11|15
1623598000000|2021-06-13 15:26:40|160.65|158.15|160.7|158.2|160.71|158.21|160.65|158.15|17
1623598010000|2021-06-13 15:26:50|160.72|158.22|160.72|158.22|160.72|158.22|160.71|158.21|7
1623598020000|2021-06-13 15:27:00|160.7|158.2|160.7|158.2|160.72|158.22|160.7|158.2|18
1623598030000|2021-06-13 15:27:10|160.71|158.21|160.75|158.25|160.75|158.25|160.7|158.2|13
1623598040000|2021-06-13 15:27:20|160.76|158.26|160.8|158.3|160.8|158.3|160.76|158.26|7
1623598050000|2021-06-13 15:27:30|160.79|158.29|160.77|158.27|160.79|158.29|160.77|158.27|6
1623598060000|2021-06-13 15:27:40|160.79|158.29|160.82|158.32|160.82|158.32|160.79|158.29|14
1623598070000|2021-06-13 15:27:50|160.81|158.31|160.81|158.31|160.82|158.32|160.8|158.3|9
1623598080000|2021-06-13 15:28:00|160.82|158.32|160.86|158.36|160.87|158.37|160.82|158.32|17
1623598090000|2021-06-13 15:28:10|160.87|158.37|160.86|158.36|160.87|158.37|160.86|158.36|2
1623598100000|2021-06-13 15:28:20|160.87|158.37|160.89|158.39|160.94|158.44|160.87|158.37|17
1623598110000|2021-06-13 15:28:30|160.9|158.4|160.9|158.4|160.9|158.4|160.88|158.38|9
1623598120000|2021-06-13 15:28:40|160.91|158.41|160.97|158.47|160.98|158.48|160.91|158.41|15
1623598130000|2021-06-13 15:28:50|160.98|158.48|160.87|158.37|160.98|158.48|160.86|158.36|21
1623598140000|2021-06-13 15:29:00|160.88|158.38|160.87|158.37|160.89|158.39|160.86|158.36|19
1623598150000|2021-06-13 15:29:10|160.88|158.38|160.81|158.31|160.88|158.38|160.8|158.3|16
1623598160000|2021-06-13 15:29:20|160.8|158.3|160.79|158.29|160.81|158.31|160.78|158.28|14
1623598170000|2021-06-13 15:29:30|160.78|158.28|160.74|158.24|160.78|158.28|160.72|158.22|22
1623598180000|2021-06-13 15:29:40|160.75|158.25|160.75|158.25|160.77|158.27|160.74|158.24|13
1623598190000|2021-06-13 15:29:50|160.76|158.26|160.69|158.19|160.77|158.27|160.69|158.19|13
1623598200000|2021-06-13 15:30:00|160.7|158.2|160.66|158.16|160.71|158.21|160.66|158.16|7
1623598210000|2021-06-13 15:30:10|160.67|158.17|160.65|158.15|160.7|158.2|160.64|158.14|17
1623598220000|2021-06-13 15:30:20|160.64|158.14|160.65|158.15|160.67|158.17|160.64|158.14|17
1623598230000|2021-06-13 15:30:30|160.66|158.16|160.64|158.14|160.66|158.16|160.63|158.13|15
1623598240000|2021-06-13 15:30:40|160.63|158.13|160.59|158.09|160.64|158.14|160.59|158.09|15
1623598250000|2021-06-13 15:30:50|160.6|158.1|160.58|158.08|160.6|158.1|160.58|158.08|3
1623598260000|2021-06-13 15:31:00|160.59|158.09|160.61|158.11|160.62|158.12|160.59|158.09|11
1623598270000|2021-06-13 15:31:10|160.62|158.12|160.72|158.22|160.72|158.22|160.62|158.12|19
1623598280000|2021-06-13 15:31:20|160.71|158.21|160.74|158.24|160.74|158.24|160.71|158.21|13
1623598290000|2021-06-13 15:31:30|160.75|158.25|160.82|158.32|160.82|158.32|160.74|158.24|14
1623598300000|2021-06-13 15:31:40|160.83|158.33|160.82|158.32|160.83|158.33|160.81|158.31|13
1623598310000|2021-06-13 15:31:50|160.81|158.31|160.88|158.38|160.88|158.38|160.81|158.31|8
1623598320000|2021-06-13 15:32:00|160.89|158.39|160.89|158.39|160.93|158.43|160.88|158.38|10
1623598330000|2021-06-13 15:32:10|160.88|158.38|160.88|158.38|160.9|158.4|160.87|158.37|14
1623598340000|2021-06-13 15:32:20|160.87|158.37|160.83|158.33|160.88|158.38|160.83|158.33|20
1623598350000|2021-06-13 15:32:30|160.82|158.32|160.84|158.34|160.85|158.35|160.82|158.32|10
1623598360000|2021-06-13 15:32:40|160.83|158.33|160.81|158.31|160.84|158.34|160.8|158.3|20
1623598370000|2021-06-13 15:32:50|160.8|158.3|160.81|158.31|160.81|158.31|160.79|158.29|8
1623598380000|2021-06-13 15:33:00|160.8|158.3|160.77|158.27|160.8|158.3|160.77|158.27|8
1623598390000|2021-06-13 15:33:10|160.76|158.26|160.78|158.28|160.78|158.28|160.76|158.26|5
1623598400000|2021-06-13 15:33:20|160.77|158.27|160.74|158.24|160.78|158.28|160.74|158.24|12
1623598410000|2021-06-13 15:33:30|160.75|158.25|160.71|158.21|160.75|158.25|160.7|158.2|15
1623598420000|2021-06-13 15:33:40|160.7|158.2|160.68|158.18|160.7|158.2|160.68|158.18|3
1623598430000|2021-06-13 15:33:50|160.69|158.19|160.68|158.18|160.69|158.19|160.68|158.18|8
1623598440000|2021-06-13 15:34:00|160.69|158.19|160.66|158.16|160.69|158.19|160.66|158.16|7
1623598450000|2021-06-13 15:34:10|160.67|158.17|160.67|158.17|160.67|158.17|160.66|158.16|11
1623598460000|2021-06-13 15:34:20|160.66|158.16|160.67|158.17|160.68|158.18|160.66|158.16|10
1623598470000|2021-06-13 15:34:30|160.7|158.2|160.76|158.26|160.77|158.27|160.7|158.2|15
1623598480000|2021-06-13 15:34:40|160.77|158.27|160.84|158.34|160.84|158.34|160.77|158.27|12
1623598490000|2021-06-13 15:34:50|160.83|158.33|160.83|158.33|160.83|158.33|160.81|158.31|15
1623598500000|2021-06-13 15:35:00|160.82|158.32|160.95|158.45|160.95|158.45|160.82|158.32|14
1623598510000|2021-06-13 15:35:10|160.96|158.46|161.03|158.53|161.04|158.54|160.95|158.45|17
1623598520000|2021-06-13 15:35:20|161.02|158.52|161.01|158.51|161.06|158.56|161|158.5|17
1623598530000|2021-06-13 15:35:30|161.02|158.52|161.06|158.56|161.06|158.56|161.01|158.51|16
1623598540000|2021-06-13 15:35:40|161.05|158.55|161.08|158.58|161.08|158.58|161.05|158.55|12
1623598550000|2021-06-13 15:35:50|161.07|158.57|161.09|158.59|161.1|158.6|161.07|158.57|13
1623598560000|2021-06-13 15:36:00|161.1|158.6|161.13|158.63|161.14|158.64|161.09|158.59|16
1623598570000|2021-06-13 15:36:10|161.14|158.64|161.15|158.65|161.15|158.65|161.13|158.63|17
1623598580000|2021-06-13 15:36:20|161.14|158.64|161.14|158.64|161.15|158.65|161.13|158.63|11
1623598590000|2021-06-13 15:36:30|161.12|158.62|161.09|158.59|161.13|158.63|161.09|158.59|7
1623598600000|2021-06-13 15:36:40|161.08|158.58|161.07|158.57|161.08|158.58|161.06|158.56|7
1623598610000|2021-06-13 15:36:50|161.06|158.56|161.05|158.55|161.07|158.57|161.04|158.54|5
1623598620000|2021-06-13 15:37:00|161.06|158.56|161.04|158.54|161.07|158.57|161.02|158.52|16
1623598630000|2021-06-13 15:37:10|161.05|158.55|161.1|158.6|161.1|158.6|161.04|158.54|12
1623598640000|2021-06-13 15:37:20|161.09|158.59|161.13|158.63|161.14|158.64|161.09|158.59|16
1623598650000|2021-06-13 15:37:30|161.12|158.62|161.12|158.62|161.14|158.64|161.11|158.61|10
1623598660000|2021-06-13 15:37:40|161.13|158.63|161.14|158.64|161.15|158.65|161.13|158.63|16
1623598670000|2021-06-13 15:37:50|161.13|158.63|161.12|158.62|161.15|158.65|161.08|158.58|15
1623598680000|2021-06-13 15:38:00|161.13|158.63|161.12|158.62|161.13|158.63|161.1|158.6|10
1623598690000|2021-06-13 15:38:10|161.11|158.61|161.12|158.62|161.12|158.62|161.1|158.6|6
1623598700000|2021-06-13 15:38:20|161.11|158.61|161.11|158.61|161.12|158.62|161.09|158.59|13
1623598710000|2021-06-13 15:38:30|161.1|158.6|161.12|158.62|161.12|158.62|161.1|158.6|13
1623598720000|2021-06-13 15:38:40|161.11|158.61|161.11|158.61|161.12|158.62|161.1|158.6|9
1623598730000|2021-06-13 15:38:50|161.1|158.6|161.04|158.54|161.12|158.62|161.02|158.52|16
1623598740000|2021-06-13 15:39:00|161.05|158.55|161.04|158.54|161.07|158.57|161.02|158.52|17
1623598750000|2021-06-13 15:39:10|161.03|158.53|160.97|158.47|161.04|158.54|160.97|158.47|20
1623598760000|2021-06-13 15:39:20|160.98|158.48|161.09|158.59|161.09|158.59|160.97|158.47|12
1623598770000|2021-06-13 15:39:30|161.1|158.6|161.09|158.59|161.1|158.6|161.08|158.58|6
1623598780000|2021-06-13 15:39:40|161.1|158.6|161.07|158.57|161.1|158.6|161.07|158.57|6
1623598790000|2021-06-13 15:39:50|161.08|158.58|161.07|158.57|161.08|158.58|161.06|158.56|10
1623598800000|2021-06-13 15:40:00|161.06|158.56|161.05|158.55|161.07|158.57|161.05|158.55|12
1623598810000|2021-06-13 15:40:10|161.04|158.54|160.97|158.47|161.05|158.55|160.96|158.46|11
1623598820000|2021-06-13 15:40:20|160.98|158.48|161.01|158.51|161.01|158.51|160.97|158.47|16
1623598830000|2021-06-13 15:40:30|161.02|158.52|161.05|158.55|161.06|158.56|161.02|158.52|18
1623598840000|2021-06-13 15:40:40|161.06|158.56|161.03|158.53|161.06|158.56|161.02|158.52|9
1623598850000|2021-06-13 15:40:50|161.02|158.52|161.04|158.54|161.04|158.54|161.02|158.52|5
1623598860000|2021-06-13 15:41:00|161.03|158.53|161.07|158.57|161.08|158.58|161.02|158.52|17
1623598870000|2021-06-13 15:41:10|161.08|158.58|161.13|158.63|161.13|158.63|161.06|158.56|12
1623598880000|2021-06-13 15:41:20|161.15|158.65|161.1|158.6|161.15|158.65|161.1|158.6|14
1623598890000|2021-06-13 15:41:30|161.09|158.59|161.1|158.6|161.1|158.6|161.09|158.59|8
1623598900000|2021-06-13 15:41:40|161.09|158.59|161.14|158.64|161.18|158.68|161.09|158.59|16
1623598910000|2021-06-13 15:41:50|161.15|158.65|161.17|158.67|161.18|158.68|161.15|158.65|11
1623598920000|2021-06-13 15:42:00|161.16|158.66|161.19|158.69|161.19|158.69|161.16|158.66|15
1623598930000|2021-06-13 15:42:10|161.18|158.68|161.17|158.67|161.2|158.7|161.16|158.66|12
1623598940000|2021-06-13 15:42:20|161.18|158.68|161.19|158.69|161.19|158.69|161.17|158.67|12
1623598950000|2021-06-13 15:42:30|161.2|158.7|161.19|158.69|161.2|158.7|161.18|158.68|10
1623598960000|2021-06-13 15:42:40|161.2|158.7|161.21|158.71|161.21|158.71|161.19|158.69|6
1623598970000|2021-06-13 15:42:50|161.2|158.7|161.2|158.7|161.21|158.71|161.19|158.69|9
1623598980000|2021-06-13 15:43:00|161.21|158.71|161.22|158.72|161.23|158.73|161.2|158.7|10
1623598990000|2021-06-13 15:43:10|161.24|158.74|161.24|158.74|161.27|158.77|161.19|158.69|16
1623599000000|2021-06-13 15:43:20|161.25|158.75|161.26|158.76|161.27|158.77|161.24|158.74|10
1623599010000|2021-06-13 15:43:30|161.25|158.75|161.19|158.69|161.26|158.76|161.18|158.68|18
1623599020000|2021-06-13 15:43:40|161.15|158.65|161.13|158.63|161.18|158.68|161.13|158.63|20
1623599030000|2021-06-13 15:43:50|161.14|158.64|161.14|158.64|161.15|158.65|161.13|158.63|13
1623599040000|2021-06-13 15:44:00|161.13|158.63|161.12|158.62|161.14|158.64|161.11|158.61|7
1623599050000|2021-06-13 15:44:10|161.11|158.61|161.12|158.62|161.13|158.63|161.11|158.61|4
1623599060000|2021-06-13 15:44:20|161.13|158.63|161.06|158.56|161.13|158.63|161.04|158.54|12
1623599070000|2021-06-13 15:44:30|161.04|158.54|161.07|158.57|161.07|158.57|161.04|158.54|4
1623599080000|2021-06-13 15:44:40|161.05|158.55|161.06|158.56|161.07|158.57|161.04|158.54|6
1623599090000|2021-06-13 15:44:50|161.05|158.55|161.06|158.56|161.07|158.57|161.05|158.55|6
1623599100000|2021-06-13 15:45:00|161.05|158.55|161.04|158.54|161.06|158.56|161.02|158.52|11
1623599110000|2021-06-13 15:45:10|161.05|158.55|161.02|158.52|161.05|158.55|161.01|158.51|12
1623599120000|2021-06-13 15:45:20|161.01|158.51|160.98|158.48|161.03|158.53|160.97|158.47|15
1623599130000|2021-06-13 15:45:30|160.97|158.47|160.97|158.47|160.98|158.48|160.94|158.44|13
1623599140000|2021-06-13 15:45:40|160.98|158.48|160.99|158.49|160.99|158.49|160.96|158.46|10
1623599150000|2021-06-13 15:45:50|160.98|158.48|160.98|158.48|160.99|158.49|160.97|158.47|13
1623599160000|2021-06-13 15:46:00|160.99|158.49|161.06|158.56|161.07|158.57|160.98|158.48|16
1623599170000|2021-06-13 15:46:10|161.07|158.57|161.11|158.61|161.12|158.62|161.07|158.57|15
1623599180000|2021-06-13 15:46:20|161.12|158.62|161.14|158.64|161.14|158.64|161.12|158.62|7
1623599190000|2021-06-13 15:46:30|161.13|158.63|161.21|158.71|161.22|158.72|161.13|158.63|7
1623599200000|2021-06-13 15:46:40|161.22|158.72|161.21|158.71|161.25|158.75|161.2|158.7|10
1623599210000|2021-06-13 15:46:50|161.22|158.72|161.32|158.82|161.32|158.82|161.2|158.7|16
1623599220000|2021-06-13 15:47:00|161.31|158.81|161.33|158.83|161.33|158.83|161.31|158.81|14
1623599230000|2021-06-13 15:47:10|161.32|158.82|161.33|158.83|161.33|158.83|161.31|158.81|12
1623599240000|2021-06-13 15:47:20|161.32|158.82|161.35|158.85|161.35|158.85|161.32|158.82|6
1623599250000|2021-06-13 15:47:30|161.36|158.86|161.46|158.96|161.46|158.96|161.35|158.85|16
1623599260000|2021-06-13 15:47:40|161.45|158.95|161.44|158.94|161.47|158.97|161.44|158.94|17
1623599270000|2021-06-13 15:47:50|161.45|158.95|161.47|158.97|161.47|158.97|161.44|158.94|12
1623599280000|2021-06-13 15:48:00|161.49|158.99|161.4|158.9|161.49|158.99|161.4|158.9|15
1623599290000|2021-06-13 15:48:10|161.41|158.91|161.4|158.9|161.41|158.91|161.39|158.89|9
1623599300000|2021-06-13 15:48:20|161.39|158.89|161.41|158.91|161.41|158.91|161.39|158.89|13
1623599310000|2021-06-13 15:48:30|161.4|158.9|161.46|158.96|161.46|158.96|161.38|158.88|18
1623599320000|2021-06-13 15:48:40|161.45|158.95|161.48|158.98|161.48|158.98|161.44|158.94|14
1623599330000|2021-06-13 15:48:50|161.47|158.97|161.47|158.97|161.47|158.97|161.45|158.95|7
1623599340000|2021-06-13 15:49:00|161.48|158.98|161.43|158.93|161.48|158.98|161.42|158.92|15
1623599350000|2021-06-13 15:49:10|161.44|158.94|161.55|159.05|161.55|159.05|161.43|158.93|17
1623599360000|2021-06-13 15:49:20|161.54|159.04|161.53|159.03|161.55|159.05|161.53|159.03|10
1623599370000|2021-06-13 15:49:30|161.52|159.02|161.54|159.04|161.55|159.05|161.52|159.02|8
1623599380000|2021-06-13 15:49:40|161.53|159.03|161.53|159.03|161.53|159.03|161.51|159.01|11
1623599390000|2021-06-13 15:49:50|161.52|159.02|161.53|159.03|161.54|159.04|161.52|159.02|7
1623599400000|2021-06-13 15:50:00|161.55|159.05|161.59|159.09|161.62|159.12|161.55|159.05|12
1623599410000|2021-06-13 15:50:10|161.6|159.1|161.59|159.09|161.61|159.11|161.59|159.09|14
1623599420000|2021-06-13 15:50:20|161.58|159.08|161.57|159.07|161.66|159.16|161.57|159.07|21
1623599430000|2021-06-13 15:50:30|161.56|159.06|161.53|159.03|161.58|159.08|161.52|159.02|11
1623599440000|2021-06-13 15:50:40|161.54|159.04|161.47|158.97|161.54|159.04|161.47|158.97|15
1623599450000|2021-06-13 15:50:50|161.48|158.98|161.49|158.99|161.5|159|161.48|158.98|10
1623599460000|2021-06-13 15:51:00|161.5|159|161.5|159|161.51|159.01|161.5|159|9
1623599470000|2021-06-13 15:51:10|161.51|159.01|161.53|159.03|161.54|159.04|161.51|159.01|6
1623599480000|2021-06-13 15:51:20|161.52|159.02|161.59|159.09|161.6|159.1|161.52|159.02|16
1623599490000|2021-06-13 15:51:30|161.6|159.1|161.58|159.08|161.6|159.1|161.52|159.02|17
1623599500000|2021-06-13 15:51:40|161.59|159.09|161.61|159.11|161.62|159.12|161.58|159.08|11
1623599510000|2021-06-13 15:51:50|161.62|159.12|161.76|159.26|161.77|159.27|161.61|159.11|19
1623599520000|2021-06-13 15:52:00|161.77|159.27|161.7|159.2|161.77|159.27|161.7|159.2|14
1623599530000|2021-06-13 15:52:10|161.71|159.21|161.7|159.2|161.72|159.22|161.68|159.18|14
1623599540000|2021-06-13 15:52:20|161.66|159.16|161.66|159.16|161.69|159.19|161.65|159.15|19
1623599550000|2021-06-13 15:52:30|161.65|159.15|161.69|159.19|161.69|159.19|161.65|159.15|11
1623599560000|2021-06-13 15:52:40|161.68|159.18|161.65|159.15|161.69|159.19|161.65|159.15|6
1623599570000|2021-06-13 15:52:50|161.66|159.16|161.68|159.18|161.69|159.19|161.64|159.14|14
1623599580000|2021-06-13 15:53:00|161.69|159.19|161.69|159.19|161.69|159.19|161.68|159.18|7
1623599590000|2021-06-13 15:53:10|161.68|159.18|161.64|159.14|161.69|159.19|161.63|159.13|12
1623599600000|2021-06-13 15:53:20|161.65|159.15|161.68|159.18|161.7|159.2|161.64|159.14|16
1623599610000|2021-06-13 15:53:30|161.67|159.17|161.69|159.19|161.71|159.21|161.67|159.17|11
1623599620000|2021-06-13 15:53:40|161.7|159.2|161.69|159.19|161.7|159.2|161.67|159.17|6
1623599630000|2021-06-13 15:53:50|161.7|159.2|161.7|159.2|161.7|159.2|161.68|159.18|8
1623599640000|2021-06-13 15:54:00|161.69|159.19|161.79|159.29|161.79|159.29|161.69|159.19|10
1623599650000|2021-06-13 15:54:10|161.8|159.3|161.79|159.29|161.82|159.32|161.78|159.28|6
1623599660000|2021-06-13 15:54:20|161.78|159.28|161.79|159.29|161.8|159.3|161.78|159.28|12
1623599670000|2021-06-13 15:54:30|161.8|159.3|161.81|159.31|161.81|159.31|161.79|159.29|5
1623599680000|2021-06-13 15:54:40|161.8|159.3|161.83|159.33|161.84|159.34|161.79|159.29|10
1623599690000|2021-06-13 15:54:50|161.82|159.32|161.84|159.34|161.84|159.34|161.81|159.31|15
1623599700000|2021-06-13 15:55:00|161.85|159.35|161.86|159.36|161.88|159.38|161.85|159.35|12
1623599710000|2021-06-13 15:55:10|161.85|159.35|161.83|159.33|161.85|159.35|161.81|159.31|11
1623599720000|2021-06-13 15:55:20|161.82|159.32|161.78|159.28|161.82|159.32|161.77|159.27|19
1623599730000|2021-06-13 15:55:30|161.79|159.29|161.72|159.22|161.79|159.29|161.72|159.22|23
1623599740000|2021-06-13 15:55:40|161.73|159.23|161.71|159.21|161.74|159.24|161.7|159.2|18
1623599750000|2021-06-13 15:55:50|161.7|159.2|161.65|159.15|161.71|159.21|161.65|159.15|8
1623599760000|2021-06-13 15:56:00|161.66|159.16|161.64|159.14|161.67|159.17|161.63|159.13|15
1623599770000|2021-06-13 15:56:10|161.65|159.15|161.64|159.14|161.66|159.16|161.64|159.14|6
1623599780000|2021-06-13 15:56:20|161.65|159.15|161.64|159.14|161.65|159.15|161.63|159.13|6
1623599790000|2021-06-13 15:56:30|161.63|159.13|161.64|159.14|161.66|159.16|161.63|159.13|12
1623599800000|2021-06-13 15:56:40|161.63|159.13|161.68|159.18|161.68|159.18|161.61|159.11|16
1623599810000|2021-06-13 15:56:50|161.67|159.17|161.67|159.17|161.67|159.17|161.64|159.14|11
1623599820000|2021-06-13 15:57:00|161.68|159.18|161.68|159.18|161.7|159.2|161.66|159.16|10
1623599830000|2021-06-13 15:57:10|161.67|159.17|161.66|159.16|161.68|159.18|161.66|159.16|18
1623599840000|2021-06-13 15:57:20|161.67|159.17|161.68|159.18|161.68|159.18|161.66|159.16|12
1623599850000|2021-06-13 15:57:30|161.67|159.17|161.67|159.17|161.68|159.18|161.66|159.16|15
1623599860000|2021-06-13 15:57:40|161.68|159.18|161.79|159.29|161.79|159.29|161.67|159.17|14
1623599870000|2021-06-13 15:57:50|161.8|159.3|161.78|159.28|161.8|159.3|161.78|159.28|20
1623599880000|2021-06-13 15:58:00|161.79|159.29|161.73|159.23|161.79|159.29|161.73|159.23|21
1623599890000|2021-06-13 15:58:10|161.74|159.24|161.73|159.23|161.75|159.25|161.73|159.23|10
1623599900000|2021-06-13 15:58:20|161.74|159.24|161.72|159.22|161.74|159.24|161.71|159.21|13
1623599910000|2021-06-13 15:58:30|161.71|159.21|161.75|159.25|161.76|159.26|161.7|159.2|14
1623599920000|2021-06-13 15:58:40|161.74|159.24|161.78|159.28|161.78|159.28|161.74|159.24|8
1623599930000|2021-06-13 15:58:50|161.77|159.27|161.82|159.32|161.83|159.33|161.77|159.27|17
1623599940000|2021-06-13 15:59:00|161.81|159.31|161.79|159.29|161.82|159.32|161.77|159.27|21
1623599950000|2021-06-13 15:59:10|161.8|159.3|161.75|159.25|161.8|159.3|161.73|159.23|24
1623599960000|2021-06-13 15:59:20|161.73|159.23|161.75|159.25|161.76|159.26|161.73|159.23|15
1623599970000|2021-06-13 15:59:30|161.76|159.26|161.74|159.24|161.76|159.26|161.73|159.23|5
1623599980000|2021-06-13 15:59:40|161.73|159.23|161.66|159.16|161.73|159.23|161.65|159.15|20
1623599990000|2021-06-13 15:59:50|161.65|159.15|161.69|159.19|161.69|159.19|161.65|159.15|15
1623600000000|2021-06-13 16:00:00|161.68|159.18|161.69|159.19|161.7|159.2|161.66|159.16|17
1623600010000|2021-06-13 16:00:10|161.71|159.21|161.65|159.15|161.72|159.22|161.65|159.15|13
1623600020000|2021-06-13 16:00:20|161.66|159.16|161.71|159.21|161.72|159.22|161.64|159.14|20
1623600030000|2021-06-13 16:00:30|161.72|159.22|161.73|159.23|161.73|159.23|161.7|159.2|9
1623600040000|2021-06-13 16:00:40|161.72|159.22|161.74|159.24|161.78|159.28|161.72|159.22|15
1623600050000|2021-06-13 16:00:50|161.72|159.22|161.61|159.11|161.72|159.22|161.57|159.07|20
1623600060000|2021-06-13 16:01:00|161.6|159.1|161.77|159.27|161.77|159.27|161.6|159.1|20
1623600070000|2021-06-13 16:01:10|161.8|159.3|161.72|159.22|161.82|159.32|161.69|159.19|21
1623600080000|2021-06-13 16:01:20|161.73|159.23|161.61|159.11|161.73|159.23|161.61|159.11|18
1623600090000|2021-06-13 16:01:30|161.6|159.1|161.67|159.17|161.71|159.21|161.58|159.08|15
1623600100000|2021-06-13 16:01:40|161.68|159.18|161.73|159.23|161.75|159.25|161.68|159.18|16
1623600110000|2021-06-13 16:01:50|161.72|159.22|161.65|159.15|161.75|159.25|161.65|159.15|15
1623600120000|2021-06-13 16:02:00|161.66|159.16|161.63|159.13|161.67|159.17|161.63|159.13|18
1623600130000|2021-06-13 16:02:10|161.62|159.12|161.63|159.13|161.64|159.14|161.62|159.12|19
1623600140000|2021-06-13 16:02:20|161.62|159.12|161.6|159.1|161.62|159.12|161.58|159.08|9
1623600150000|2021-06-13 16:02:30|161.59|159.09|161.53|159.03|161.59|159.09|161.53|159.03|11
1623600160000|2021-06-13 16:02:40|161.54|159.04|161.5|159|161.54|159.04|161.48|158.98|13
1623600170000|2021-06-13 16:02:50|161.49|158.99|161.58|159.08|161.6|159.1|161.46|158.96|22
1623600180000|2021-06-13 16:03:00|161.59|159.09|161.57|159.07|161.59|159.09|161.56|159.06|14
1623600190000|2021-06-13 16:03:10|161.56|159.06|161.5|159|161.57|159.07|161.5|159|16
1623600200000|2021-06-13 16:03:20|161.51|159.01|161.47|158.97|161.52|159.02|161.47|158.97|9
1623600210000|2021-06-13 16:03:30|161.48|158.98|161.56|159.06|161.57|159.07|161.47|158.97|10
1623600220000|2021-06-13 16:03:40|161.57|159.07|161.58|159.08|161.59|159.09|161.56|159.06|13
1623600230000|2021-06-13 16:03:50|161.59|159.09|161.6|159.1|161.6|159.1|161.58|159.08|8
1623600240000|2021-06-13 16:04:00|161.61|159.11|161.64|159.14|161.65|159.15|161.61|159.11|12
1623600250000|2021-06-13 16:04:10|161.65|159.15|161.61|159.11|161.65|159.15|161.6|159.1|11
1623600260000|2021-06-13 16:04:20|161.6|159.1|161.6|159.1|161.61|159.11|161.59|159.09|11
1623600270000|2021-06-13 16:04:30|161.61|159.11|161.61|159.11|161.61|159.11|161.58|159.08|13
1623600280000|2021-06-13 16:04:40|161.6|159.1|161.57|159.07|161.62|159.12|161.57|159.07|13
1623600290000|2021-06-13 16:04:50|161.58|159.08|161.6|159.1|161.61|159.11|161.57|159.07|8
1623600300000|2021-06-13 16:05:00|161.61|159.11|161.58|159.08|161.61|159.11|161.57|159.07|16
1623600310000|2021-06-13 16:05:10|161.57|159.07|161.55|159.05|161.58|159.08|161.55|159.05|5
1623600320000|2021-06-13 16:05:20|161.56|159.06|161.5|159|161.56|159.06|161.5|159|11
1623600330000|2021-06-13 16:05:30|161.49|158.99|161.49|158.99|161.5|159|161.48|158.98|12
1623600340000|2021-06-13 16:05:40|161.48|158.98|161.41|158.91|161.49|158.99|161.41|158.91|20
1623600350000|2021-06-13 16:05:50|161.42|158.92|161.38|158.88|161.42|158.92|161.38|158.88|11
1623600360000|2021-06-13 16:06:00|161.39|158.89|161.35|158.85|161.39|158.89|161.35|158.85|12
1623600370000|2021-06-13 16:06:10|161.36|158.86|161.36|158.86|161.37|158.87|161.35|158.85|10
1623600380000|2021-06-13 16:06:20|161.37|158.87|161.43|158.93|161.44|158.94|161.37|158.87|16
1623600390000|2021-06-13 16:06:30|161.44|158.94|161.45|158.95|161.48|158.98|161.41|158.91|18
1623600400000|2021-06-13 16:06:40|161.48|158.98|161.52|159.02|161.52|159.02|161.47|158.97|11
1623600410000|2021-06-13 16:06:50|161.51|159.01|161.5|159|161.51|159.01|161.49|158.99|4
1623600420000|2021-06-13 16:07:00|161.51|159.01|161.57|159.07|161.58|159.08|161.5|159|19
1623600430000|2021-06-13 16:07:10|161.58|159.08|161.5|159|161.58|159.08|161.5|159|13
1623600440000|2021-06-13 16:07:20|161.51|159.01|161.46|158.96|161.51|159.01|161.46|158.96|12
1623600450000|2021-06-13 16:07:30|161.45|158.95|161.38|158.88|161.45|158.95|161.37|158.87|14
1623600460000|2021-06-13 16:07:40|161.37|158.87|161.36|158.86|161.38|158.88|161.35|158.85|16
1623600470000|2021-06-13 16:07:50|161.35|158.85|161.35|158.85|161.36|158.86|161.35|158.85|15
1623600480000|2021-06-13 16:08:00|161.36|158.86|161.44|158.94|161.44|158.94|161.33|158.83|16
1623600490000|2021-06-13 16:08:10|161.45|158.95|161.44|158.94|161.45|158.95|161.43|158.93|8
1623600500000|2021-06-13 16:08:20|161.45|158.95|161.44|158.94|161.45|158.95|161.44|158.94|2
1623600510000|2021-06-13 16:08:30|161.45|158.95|161.49|158.99|161.49|158.99|161.44|158.94|8
1623600520000|2021-06-13 16:08:40|161.48|158.98|161.49|158.99|161.5|159|161.47|158.97|7
1623600530000|2021-06-13 16:08:50|161.48|158.98|161.48|158.98|161.49|158.99|161.47|158.97|7
1623600540000|2021-06-13 16:09:00|161.49|158.99|161.49|158.99|161.5|159|161.48|158.98|7
1623600550000|2021-06-13 16:09:10|161.5|159|161.52|159.02|161.52|159.02|161.49|158.99|15
1623600560000|2021-06-13 16:09:20|161.51|159.01|161.55|159.05|161.56|159.06|161.51|159.01|13
1623600570000|2021-06-13 16:09:30|161.54|159.04|161.55|159.05|161.55|159.05|161.51|159.01|9
1623600580000|2021-06-13 16:09:40|161.56|159.06|161.54|159.04|161.56|159.06|161.51|159.01|7
1623600590000|2021-06-13 16:09:50|161.53|159.03|161.53|159.03|161.54|159.04|161.51|159.01|15
1623600600000|2021-06-13 16:10:00|161.54|159.04|161.55|159.05|161.55|159.05|161.53|159.03|14
1623600610000|2021-06-13 16:10:10|161.54|159.04|161.54|159.04|161.55|159.05|161.53|159.03|11
1623600620000|2021-06-13 16:10:20|161.53|159.03|161.54|159.04|161.55|159.05|161.53|159.03|12
1623600630000|2021-06-13 16:10:30|161.55|159.05|161.53|159.03|161.55|159.05|161.52|159.02|7
1623600640000|2021-06-13 16:10:40|161.52|159.02|161.51|159.01|161.53|159.03|161.51|159.01|10
1623600650000|2021-06-13 16:10:50|161.52|159.02|161.51|159.01|161.52|159.02|161.51|159.01|14
1623600660000|2021-06-13 16:11:00|161.52|159.02|161.53|159.03|161.55|159.05|161.52|159.02|16
1623600670000|2021-06-13 16:11:10|161.52|159.02|161.52|159.02|161.53|159.03|161.52|159.02|5
1623600680000|2021-06-13 16:11:20|161.53|159.03|161.47|158.97|161.53|159.03|161.47|158.97|7
1623600690000|2021-06-13 16:11:30|161.48|158.98|161.48|158.98|161.5|159|161.47|158.97|8
1623600700000|2021-06-13 16:11:40|161.47|158.97|161.48|158.98|161.5|159|161.47|158.97|11
1623600710000|2021-06-13 16:11:50|161.47|158.97|161.46|158.96|161.48|158.98|161.46|158.96|10
1623600720000|2021-06-13 16:12:00|161.47|158.97|161.55|159.05|161.55|159.05|161.47|158.97|16
1623600730000|2021-06-13 16:12:10|161.54|159.04|161.53|159.03|161.55|159.05|161.52|159.02|8
1623600750000|2021-06-13 16:12:30|161.54|159.04|161.52|159.02|161.54|159.04|161.51|159.01|8
1623600760000|2021-06-13 16:12:40|161.51|159.01|161.52|159.02|161.53|159.03|161.51|159.01|10
1623600770000|2021-06-13 16:12:50|161.51|159.01|161.62|159.12|161.63|159.13|161.51|159.01|17
1623600780000|2021-06-13 16:13:00|161.63|159.13|161.7|159.2|161.71|159.21|161.61|159.11|18
1623600790000|2021-06-13 16:13:10|161.71|159.21|161.78|159.28|161.78|159.28|161.71|159.21|16
1623600800000|2021-06-13 16:13:20|161.77|159.27|161.97|159.47|161.98|159.48|161.77|159.27|24
1623600810000|2021-06-13 16:13:30|161.96|159.46|162.03|159.53|162.03|159.53|161.93|159.43|19
1623600820000|2021-06-13 16:13:40|162.04|159.54|162.52|160.02|162.52|160.02|162.04|159.54|27
1623600830000|2021-06-13 16:13:50|162.53|160.03|162.75|160.25|162.75|160.25|162.53|160.03|30
1623600840000|2021-06-13 16:14:00|162.72|160.22|162.78|160.28|162.8|160.3|162.7|160.2|30
1623600850000|2021-06-13 16:14:10|162.79|160.29|162.71|160.21|162.93|160.43|162.71|160.21|24
1623600860000|2021-06-13 16:14:20|162.69|160.19|162.68|160.18|162.72|160.22|162.58|160.08|24
1623600870000|2021-06-13 16:14:30|162.69|160.19|162.86|160.36|162.86|160.36|162.67|160.17|22
1623600880000|2021-06-13 16:14:40|162.85|160.35|162.83|160.33|162.86|160.36|162.76|160.26|30
1623600890000|2021-06-13 16:14:50|162.82|160.32|162.9|160.4|162.9|160.4|162.76|160.26|20
1623600900000|2021-06-13 16:15:00|162.89|160.39|162.63|160.13|162.89|160.39|162.63|160.13|22
1623600910000|2021-06-13 16:15:10|162.6|160.1|162.64|160.14|162.64|160.14|162.51|160.01|21
1623600920000|2021-06-13 16:15:20|162.65|160.15|162.58|160.08|162.67|160.17|162.58|160.08|20
1623600930000|2021-06-13 16:15:30|162.59|160.09|162.63|160.13|162.63|160.13|162.52|160.02|19
1623600940000|2021-06-13 16:15:40|162.62|160.12|162.83|160.33|162.83|160.33|162.62|160.12|23
1623600950000|2021-06-13 16:15:50|162.87|160.37|162.96|160.46|162.99|160.49|162.85|160.35|23
1623600960000|2021-06-13 16:16:00|162.97|160.47|163.35|160.85|163.43|160.93|162.97|160.47|31
1623600970000|2021-06-13 16:16:10|163.31|160.81|163.26|160.76|163.31|160.81|163.11|160.61|28
1623600980000|2021-06-13 16:16:20|163.27|160.77|163.36|160.86|163.41|160.91|163.25|160.75|22
1623600990000|2021-06-13 16:16:30|163.37|160.87|163.49|160.99|163.5|161|163.37|160.87|27
1623601000000|2021-06-13 16:16:40|163.5|161|163.36|160.86|163.58|161.08|163.35|160.85|21
1623601010000|2021-06-13 16:16:50|163.35|160.85|163.45|160.95|163.49|160.99|163.31|160.81|26
1623601020000|2021-06-13 16:17:00|163.46|160.96|163.47|160.97|163.47|160.97|163.41|160.91|20
1623601030000|2021-06-13 16:17:10|163.44|160.94|163.54|161.04|163.55|161.05|163.44|160.94|22
1623601040000|2021-06-13 16:17:20|163.55|161.05|163.6|161.1|163.61|161.11|163.53|161.03|21
1623601050000|2021-06-13 16:17:30|163.63|161.13|163.94|161.44|163.94|161.44|163.63|161.13|17
1623601060000|2021-06-13 16:17:40|163.95|161.45|163.92|161.42|164.15|161.65|163.92|161.42|27
1623601070000|2021-06-13 16:17:50|163.91|161.41|163.94|161.44|164.02|161.52|163.86|161.36|21
1623601080000|2021-06-13 16:18:00|163.95|161.45|164.08|161.58|164.08|161.58|163.9|161.4|23
1623601090000|2021-06-13 16:18:10|164.07|161.57|164|161.5|164.07|161.57|163.97|161.47|26
1623601100000|2021-06-13 16:18:20|163.99|161.49|164.34|161.84|164.34|161.84|163.98|161.48|30
1623601110000|2021-06-13 16:18:30|164.35|161.85|164.34|161.84|164.36|161.86|164.27|161.77|24
1623601120000|2021-06-13 16:18:40|164.33|161.83|164.38|161.88|164.4|161.9|164.29|161.79|26
1623601130000|2021-06-13 16:18:50|164.36|161.86|164.31|161.81|164.38|161.88|164.29|161.79|17
1623601140000|2021-06-13 16:19:00|164.3|161.8|164.19|161.69|164.3|161.8|164.11|161.61|26
1623601150000|2021-06-13 16:19:10|164.18|161.68|164.04|161.54|164.18|161.68|164.04|161.54|19
1623601160000|2021-06-13 16:19:20|164.03|161.53|163.88|161.38|164.03|161.53|163.88|161.38|25
1623601170000|2021-06-13 16:19:30|163.87|161.37|164.06|161.56|164.07|161.57|163.85|161.35|24
1623601180000|2021-06-13 16:19:40|164.05|161.55|164.05|161.55|164.06|161.56|163.96|161.46|26
1623601190000|2021-06-13 16:19:50|164.04|161.54|164.03|161.53|164.05|161.55|164|161.5|28
1623601200000|2021-06-13 16:20:00|164.04|161.54|163.96|161.46|164.04|161.54|163.96|161.46|15
1623601210000|2021-06-13 16:20:10|163.97|161.47|163.98|161.48|164|161.5|163.97|161.47|14
1623601220000|2021-06-13 16:20:20|163.99|161.49|163.98|161.48|164|161.5|163.95|161.45|16
1623601230000|2021-06-13 16:20:30|163.97|161.47|164.1|161.6|164.1|161.6|163.95|161.45|21
1623601240000|2021-06-13 16:20:40|164.11|161.61|164.09|161.59|164.12|161.62|164.08|161.58|14
1623601250000|2021-06-13 16:20:50|164.08|161.58|164.03|161.53|164.09|161.59|164.02|161.52|18
1623601260000|2021-06-13 16:21:00|164.02|161.52|164.08|161.58|164.09|161.59|163.99|161.49|21
1623601270000|2021-06-13 16:21:10|164.09|161.59|164.04|161.54|164.09|161.59|164.01|161.51|20
1623601280000|2021-06-13 16:21:20|164.05|161.55|164.05|161.55|164.07|161.57|164.02|161.52|18
1623601290000|2021-06-13 16:21:30|164.06|161.56|163.99|161.49|164.06|161.56|163.99|161.49|16
1623601300000|2021-06-13 16:21:40|163.98|161.48|164|161.5|164|161.5|163.96|161.46|7
1623601310000|2021-06-13 16:21:50|164.01|161.51|164.05|161.55|164.07|161.57|164.01|161.51|6
1623601320000|2021-06-13 16:22:00|164.04|161.54|164.06|161.56|164.06|161.56|164.02|161.52|12
1623601330000|2021-06-13 16:22:10|164.07|161.57|164.04|161.54|164.09|161.59|163.98|161.48|23
1623601340000|2021-06-13 16:22:20|164.05|161.55|164.05|161.55|164.05|161.55|164.04|161.54|3
1623601350000|2021-06-13 16:22:30|164.04|161.54|164.16|161.66|164.16|161.66|164.04|161.54|21
1623601360000|2021-06-13 16:22:40|164.17|161.67|164.21|161.71|164.22|161.72|164.16|161.66|14
1623601370000|2021-06-13 16:22:50|164.2|161.7|164.47|161.97|164.48|161.98|164.18|161.68|26
1623601380000|2021-06-13 16:23:00|164.45|161.95|164.43|161.93|164.47|161.97|164.22|161.72|33
1623601390000|2021-06-13 16:23:10|164.42|161.92|164.27|161.77|164.43|161.93|164.25|161.75|21
1623601400000|2021-06-13 16:23:20|164.26|161.76|164.24|161.74|164.26|161.76|164.22|161.72|18
1623601410000|2021-06-13 16:23:30|164.25|161.75|164.11|161.61|164.25|161.75|164.11|161.61|14
1623601420000|2021-06-13 16:23:40|164.09|161.59|164.12|161.62|164.14|161.64|164.08|161.58|24
1623601430000|2021-06-13 16:23:50|164.13|161.63|164.15|161.65|164.19|161.69|164.13|161.63|14
1623601440000|2021-06-13 16:24:00|164.14|161.64|164.06|161.56|164.15|161.65|164.06|161.56|13
1623601450000|2021-06-13 16:24:10|164.07|161.57|164.16|161.66|164.17|161.67|164.07|161.57|19
1623601460000|2021-06-13 16:24:20|164.17|161.67|164.11|161.61|164.17|161.67|164.11|161.61|15
1623601470000|2021-06-13 16:24:30|164.12|161.62|164.06|161.56|164.12|161.62|164.06|161.56|7
1623601480000|2021-06-13 16:24:40|164.03|161.53|164.01|161.51|164.04|161.54|163.98|161.48|21
1623601490000|2021-06-13 16:24:50|164.02|161.52|164.13|161.63|164.17|161.67|164|161.5|26
1623601500000|2021-06-13 16:25:00|164.15|161.65|164.17|161.67|164.18|161.68|164.14|161.64|10
1623601510000|2021-06-13 16:25:10|164.16|161.66|164.29|161.79|164.29|161.79|164.16|161.66|21
1623601520000|2021-06-13 16:25:20|164.3|161.8|164.39|161.89|164.4|161.9|164.26|161.76|21
1623601530000|2021-06-13 16:25:30|164.4|161.9|164.45|161.95|164.45|161.95|164.4|161.9|10
1623601540000|2021-06-13 16:25:40|164.44|161.94|164.49|161.99|164.5|162|164.4|161.9|20
1623601550000|2021-06-13 16:25:50|164.5|162|164.38|161.88|164.5|162|164.36|161.86|19
1623601560000|2021-06-13 16:26:00|164.37|161.87|164.45|161.95|164.47|161.97|164.37|161.87|14
1623601570000|2021-06-13 16:26:10|164.46|161.96|164.6|162.1|164.6|162.1|164.45|161.95|16
1623601580000|2021-06-13 16:26:20|164.62|162.12|164.74|162.24|164.74|162.24|164.59|162.09|19
1623601590000|2021-06-13 16:26:30|164.73|162.23|164.49|161.99|164.74|162.24|164.49|161.99|21
1623601600000|2021-06-13 16:26:40|164.48|161.98|164.49|161.99|164.49|161.99|164.46|161.96|12
1623601610000|2021-06-13 16:26:50|164.48|161.98|164.46|161.96|164.51|162.01|164.46|161.96|13
1623601620000|2021-06-13 16:27:00|164.47|161.97|164.54|162.04|164.54|162.04|164.47|161.97|11
1623601630000|2021-06-13 16:27:10|164.53|162.03|164.59|162.09|164.59|162.09|164.52|162.02|11
1623601640000|2021-06-13 16:27:20|164.6|162.1|164.66|162.16|164.68|162.18|164.6|162.1|22
1623601650000|2021-06-13 16:27:30|164.65|162.15|164.61|162.11|164.66|162.16|164.58|162.08|22
1623601660000|2021-06-13 16:27:40|164.62|162.12|164.62|162.12|164.64|162.14|164.56|162.06|20
1623601670000|2021-06-13 16:27:50|164.63|162.13|164.63|162.13|164.64|162.14|164.58|162.08|20
1623601680000|2021-06-13 16:28:00|164.64|162.14|164.64|162.14|164.76|162.26|164.63|162.13|27
1623601690000|2021-06-13 16:28:10|164.63|162.13|164.45|161.95|164.63|162.13|164.45|161.95|21
1623601700000|2021-06-13 16:28:20|164.46|161.96|164.56|162.06|164.57|162.07|164.45|161.95|23
1623601710000|2021-06-13 16:28:30|164.57|162.07|164.63|162.13|164.64|162.14|164.56|162.06|19
1623601720000|2021-06-13 16:28:40|164.62|162.12|164.61|162.11|164.65|162.15|164.61|162.11|16
1623601730000|2021-06-13 16:28:50|164.6|162.1|164.5|162|164.65|162.15|164.49|161.99|17
1623601740000|2021-06-13 16:29:00|164.53|162.03|164.51|162.01|164.54|162.04|164.51|162.01|5
1623601750000|2021-06-13 16:29:10|164.5|162|164.53|162.03|164.53|162.03|164.41|161.91|22
1623601760000|2021-06-13 16:29:20|164.54|162.04|164.45|161.95|164.54|162.04|164.45|161.95|21
1623601770000|2021-06-13 16:29:30|164.44|161.94|164.26|161.76|164.44|161.94|164.26|161.76|22
1623601780000|2021-06-13 16:29:40|164.25|161.75|164.24|161.74|164.25|161.75|164.22|161.72|12
1623601790000|2021-06-13 16:29:50|164.25|161.75|164.28|161.78|164.29|161.79|164.25|161.75|18
1623601800000|2021-06-13 16:30:00|164.3|161.8|164.42|161.92|164.48|161.98|164.3|161.8|29
1623601810000|2021-06-13 16:30:10|164.43|161.93|164.52|162.02|164.52|162.02|164.43|161.93|18
1623601820000|2021-06-13 16:30:20|164.51|162.01|164.61|162.11|164.61|162.11|164.51|162.01|16
1623601830000|2021-06-13 16:30:30|164.62|162.12|164.63|162.13|164.63|162.13|164.59|162.09|14
1623601840000|2021-06-13 16:30:40|164.68|162.18|164.64|162.14|164.73|162.23|164.62|162.12|22
1623601850000|2021-06-13 16:30:50|164.63|162.13|164.59|162.09|164.63|162.13|164.57|162.07|16
1623601860000|2021-06-13 16:31:00|164.6|162.1|164.52|162.02|164.61|162.11|164.5|162|22
1623601870000|2021-06-13 16:31:10|164.51|162.01|164.57|162.07|164.59|162.09|164.5|162|22
1623601880000|2021-06-13 16:31:20|164.58|162.08|164.6|162.1|164.6|162.1|164.57|162.07|16
1623601890000|2021-06-13 16:31:30|164.61|162.11|164.63|162.13|164.66|162.16|164.6|162.1|17
1623601900000|2021-06-13 16:31:40|164.62|162.12|164.55|162.05|164.62|162.12|164.5|162|21
1623601910000|2021-06-13 16:31:50|164.56|162.06|164.54|162.04|164.56|162.06|164.54|162.04|17
1623601920000|2021-06-13 16:32:00|164.53|162.03|164.69|162.19|164.69|162.19|164.52|162.02|19
1623601930000|2021-06-13 16:32:10|164.7|162.2|164.65|162.15|164.75|162.25|164.63|162.13|19
1623601940000|2021-06-13 16:32:20|164.66|162.16|164.71|162.21|164.72|162.22|164.65|162.15|14
1623601950000|2021-06-13 16:32:30|164.7|162.2|164.75|162.25|164.75|162.25|164.67|162.17|19
1623601960000|2021-06-13 16:32:40|164.74|162.24|164.74|162.24|164.79|162.29|164.72|162.22|23
1623601970000|2021-06-13 16:32:50|164.75|162.25|164.68|162.18|164.76|162.26|164.68|162.18|17
1623601980000|2021-06-13 16:33:00|164.69|162.19|164.73|162.23|164.75|162.25|164.65|162.15|19
1623601990000|2021-06-13 16:33:10|164.74|162.24|164.76|162.26|164.77|162.27|164.73|162.23|15
1623602000000|2021-06-13 16:33:20|164.77|162.27|164.75|162.25|164.78|162.28|164.75|162.25|19
1623602010000|2021-06-13 16:33:30|164.76|162.26|164.66|162.16|164.77|162.27|164.65|162.15|21
1623602020000|2021-06-13 16:33:40|164.67|162.17|164.77|162.27|164.78|162.28|164.66|162.16|14
1623602030000|2021-06-13 16:33:50|164.76|162.26|164.75|162.25|164.77|162.27|164.75|162.25|8
1623602040000|2021-06-13 16:34:00|164.74|162.24|164.82|162.32|164.82|162.32|164.74|162.24|14
1623602050000|2021-06-13 16:34:10|164.8|162.3|164.72|162.22|164.8|162.3|164.72|162.22|17
1623602060000|2021-06-13 16:34:20|164.71|162.21|164.72|162.22|164.73|162.23|164.7|162.2|14
1623602070000|2021-06-13 16:34:30|164.71|162.21|164.69|162.19|164.71|162.21|164.68|162.18|13
1623602080000|2021-06-13 16:34:40|164.68|162.18|164.7|162.2|164.71|162.21|164.68|162.18|12
1623602090000|2021-06-13 16:34:50|164.69|162.19|164.71|162.21|164.71|162.21|164.66|162.16|17
1623602100000|2021-06-13 16:35:00|164.7|162.2|164.58|162.08|164.7|162.2|164.57|162.07|12
1623602110000|2021-06-13 16:35:10|164.57|162.07|164.46|161.96|164.57|162.07|164.45|161.95|14
1623602120000|2021-06-13 16:35:20|164.47|161.97|164.56|162.06|164.61|162.11|164.47|161.97|20
1623602130000|2021-06-13 16:35:30|164.57|162.07|164.58|162.08|164.61|162.11|164.54|162.04|18
1623602140000|2021-06-13 16:35:40|164.59|162.09|164.77|162.27|164.77|162.27|164.59|162.09|17
1623602150000|2021-06-13 16:35:50|164.78|162.28|164.84|162.34|164.84|162.34|164.78|162.28|7
1623602160000|2021-06-13 16:36:00|164.85|162.35|164.79|162.29|164.85|162.35|164.75|162.25|27
1623602170000|2021-06-13 16:36:10|164.78|162.28|164.78|162.28|164.8|162.3|164.77|162.27|17
1623602180000|2021-06-13 16:36:20|164.77|162.27|164.77|162.27|164.8|162.3|164.75|162.25|15
1623602190000|2021-06-13 16:36:30|164.78|162.28|164.67|162.17|164.78|162.28|164.67|162.17|11
1623602200000|2021-06-13 16:36:40|164.68|162.18|164.64|162.14|164.68|162.18|164.59|162.09|15
1623602210000|2021-06-13 16:36:50|164.63|162.13|164.6|162.1|164.65|162.15|164.6|162.1|15
1623602220000|2021-06-13 16:37:00|164.61|162.11|164.54|162.04|164.61|162.11|164.54|162.04|16
1623602230000|2021-06-13 16:37:10|164.55|162.05|164.71|162.21|164.71|162.21|164.54|162.04|25
1623602240000|2021-06-13 16:37:20|164.75|162.25|164.79|162.29|164.81|162.31|164.72|162.22|23
1623602250000|2021-06-13 16:37:30|164.8|162.3|164.79|162.29|164.85|162.35|164.79|162.29|15
1623602260000|2021-06-13 16:37:40|164.8|162.3|164.85|162.35|164.91|162.41|164.77|162.27|23
1623602270000|2021-06-13 16:37:50|164.86|162.36|164.88|162.38|164.92|162.42|164.85|162.35|25
1623602280000|2021-06-13 16:38:00|164.89|162.39|165.09|162.59|165.14|162.64|164.88|162.38|23
1623602290000|2021-06-13 16:38:10|165.08|162.58|164.99|162.49|165.16|162.66|164.97|162.47|24
1623602300000|2021-06-13 16:38:20|164.98|162.48|165.13|162.63|165.13|162.63|164.96|162.46|21
1623602310000|2021-06-13 16:38:30|165.12|162.62|165|162.5|165.12|162.62|165|162.5|19
1623602320000|2021-06-13 16:38:40|164.98|162.48|164.93|162.43|164.98|162.48|164.91|162.41|22
1623602330000|2021-06-13 16:38:50|164.92|162.42|164.88|162.38|164.94|162.44|164.87|162.37|15
1623602340000|2021-06-13 16:39:00|164.87|162.37|164.68|162.18|164.88|162.38|164.68|162.18|21
1623602350000|2021-06-13 16:39:10|164.69|162.19|164.68|162.18|164.69|162.19|164.66|162.16|19
1623602360000|2021-06-13 16:39:20|164.67|162.17|164.82|162.32|164.82|162.32|164.67|162.17|25
1623602370000|2021-06-13 16:39:30|164.83|162.33|164.76|162.26|164.83|162.33|164.73|162.23|20
1623602380000|2021-06-13 16:39:40|164.75|162.25|164.93|162.43|164.94|162.44|164.75|162.25|22
1623602390000|2021-06-13 16:39:50|164.92|162.42|164.91|162.41|164.94|162.44|164.91|162.41|12
1623602400000|2021-06-13 16:40:00|164.92|162.42|165.09|162.59|165.09|162.59|164.92|162.42|19
1623602410000|2021-06-13 16:40:10|165.1|162.6|164.9|162.4|165.13|162.63|164.9|162.4|21
1623602420000|2021-06-13 16:40:20|164.88|162.38|164.8|162.3|164.89|162.39|164.78|162.28|22
1623602430000|2021-06-13 16:40:30|164.79|162.29|164.79|162.29|164.83|162.33|164.74|162.24|20
1623602440000|2021-06-13 16:40:40|164.83|162.33|164.79|162.29|164.83|162.33|164.78|162.28|21
1623602450000|2021-06-13 16:40:50|164.81|162.31|164.8|162.3|164.82|162.32|164.79|162.29|16
1623602460000|2021-06-13 16:41:00|164.79|162.29|164.74|162.24|164.8|162.3|164.74|162.24|12
1623602470000|2021-06-13 16:41:10|164.73|162.23|164.73|162.23|164.73|162.23|164.69|162.19|8
1623602480000|2021-06-13 16:41:20|164.72|162.22|164.7|162.2|164.73|162.23|164.68|162.18|12
1623602490000|2021-06-13 16:41:30|164.71|162.21|164.75|162.25|164.77|162.27|164.7|162.2|19
1623602500000|2021-06-13 16:41:40|164.76|162.26|164.77|162.27|164.8|162.3|164.75|162.25|20
1623602510000|2021-06-13 16:41:50|164.76|162.26|164.76|162.26|164.76|162.26|164.73|162.23|11
1623602520000|2021-06-13 16:42:00|164.75|162.25|164.78|162.28|164.79|162.29|164.7|162.2|15
1623602530000|2021-06-13 16:42:10|164.8|162.3|164.78|162.28|164.8|162.3|164.77|162.27|11
1623602540000|2021-06-13 16:42:20|164.77|162.27|164.8|162.3|164.8|162.3|164.77|162.27|5
1623602550000|2021-06-13 16:42:30|164.79|162.29|164.7|162.2|164.8|162.3|164.69|162.19|25
1623602560000|2021-06-13 16:42:40|164.71|162.21|164.71|162.21|164.72|162.22|164.69|162.19|12
1623602570000|2021-06-13 16:42:50|164.7|162.2|164.67|162.17|164.7|162.2|164.67|162.17|12
1623602580000|2021-06-13 16:43:00|164.68|162.18|164.66|162.16|164.68|162.18|164.62|162.12|16
1623602590000|2021-06-13 16:43:10|164.67|162.17|164.66|162.16|164.68|162.18|164.65|162.15|8
1623602600000|2021-06-13 16:43:20|164.65|162.15|164.58|162.08|164.66|162.16|164.58|162.08|18
1623602610000|2021-06-13 16:43:30|164.59|162.09|164.56|162.06|164.6|162.1|164.56|162.06|18
1623602620000|2021-06-13 16:43:40|164.55|162.05|164.7|162.2|164.71|162.21|164.54|162.04|22
1623602630000|2021-06-13 16:43:50|164.71|162.21|164.71|162.21|164.72|162.22|164.68|162.18|16
1623602640000|2021-06-13 16:44:00|164.72|162.22|164.8|162.3|164.8|162.3|164.69|162.19|25
1623602650000|2021-06-13 16:44:10|164.79|162.29|164.82|162.32|164.82|162.32|164.78|162.28|9
1623602660000|2021-06-13 16:44:20|164.84|162.34|164.83|162.33|164.84|162.34|164.79|162.29|14
1623602670000|2021-06-13 16:44:30|164.82|162.32|164.82|162.32|164.83|162.33|164.81|162.31|7
1623602680000|2021-06-13 16:44:40|164.81|162.31|164.85|162.35|164.86|162.36|164.8|162.3|12
1623602690000|2021-06-13 16:44:50|164.84|162.34|164.82|162.32|164.97|162.47|164.81|162.31|25
1623602700000|2021-06-13 16:45:00|164.8|162.3|164.84|162.34|164.87|162.37|164.8|162.3|20
1623602710000|2021-06-13 16:45:10|164.83|162.33|164.82|162.32|164.83|162.33|164.78|162.28|15
1623602720000|2021-06-13 16:45:20|164.83|162.33|164.73|162.23|164.84|162.34|164.69|162.19|24
1623602730000|2021-06-13 16:45:30|164.71|162.21|164.76|162.26|164.77|162.27|164.71|162.21|23
1623602740000|2021-06-13 16:45:40|164.74|162.24|164.8|162.3|164.8|162.3|164.72|162.22|15
1623602750000|2021-06-13 16:45:50|164.81|162.31|164.84|162.34|164.85|162.35|164.81|162.31|13
1623602760000|2021-06-13 16:46:00|164.83|162.33|165.04|162.54|165.05|162.55|164.83|162.33|23
1623602770000|2021-06-13 16:46:10|165.03|162.53|165.01|162.51|165.08|162.58|164.97|162.47|21
1623602780000|2021-06-13 16:46:20|165.02|162.52|164.72|162.22|165.02|162.52|164.72|162.22|27
1623602790000|2021-06-13 16:46:30|164.71|162.21|164.71|162.21|164.73|162.23|164.68|162.18|19
1623602800000|2021-06-13 16:46:40|164.72|162.22|164.71|162.21|164.74|162.24|164.71|162.21|20
1623602810000|2021-06-13 16:46:50|164.7|162.2|164.62|162.12|164.78|162.28|164.62|162.12|18
1623602820000|2021-06-13 16:47:00|164.63|162.13|164.79|162.29|164.79|162.29|164.63|162.13|17
1623602830000|2021-06-13 16:47:10|164.78|162.28|164.82|162.32|164.83|162.33|164.77|162.27|20
1623602840000|2021-06-13 16:47:20|164.83|162.33|164.79|162.29|164.85|162.35|164.78|162.28|15
1623602850000|2021-06-13 16:47:30|164.8|162.3|164.8|162.3|164.8|162.3|164.75|162.25|17
1623602860000|2021-06-13 16:47:40|164.81|162.31|164.8|162.3|164.82|162.32|164.78|162.28|17
1623602870000|2021-06-13 16:47:50|164.81|162.31|164.78|162.28|164.81|162.31|164.77|162.27|6
1623602880000|2021-06-13 16:48:00|164.79|162.29|164.74|162.24|164.79|162.29|164.74|162.24|16
1623602890000|2021-06-13 16:48:10|164.73|162.23|164.73|162.23|164.75|162.25|164.71|162.21|18
1623602900000|2021-06-13 16:48:20|164.74|162.24|164.71|162.21|164.74|162.24|164.71|162.21|17
1623602910000|2021-06-13 16:48:30|164.7|162.2|164.71|162.21|164.71|162.21|164.66|162.16|17
1623602920000|2021-06-13 16:48:40|164.72|162.22|164.68|162.18|164.72|162.22|164.65|162.15|12
1623602930000|2021-06-13 16:48:50|164.69|162.19|164.68|162.18|164.7|162.2|164.67|162.17|26
1623602940000|2021-06-13 16:49:00|164.69|162.19|164.75|162.25|164.81|162.31|164.69|162.19|23
1623602950000|2021-06-13 16:49:10|164.77|162.27|164.77|162.27|164.8|162.3|164.73|162.23|18
1623602960000|2021-06-13 16:49:20|164.78|162.28|164.78|162.28|164.79|162.29|164.76|162.26|18
1623602970000|2021-06-13 16:49:30|164.76|162.26|164.78|162.28|164.79|162.29|164.71|162.21|20
1623602980000|2021-06-13 16:49:40|164.77|162.27|164.81|162.31|164.83|162.33|164.77|162.27|13
1623602990000|2021-06-13 16:49:50|164.8|162.3|164.74|162.24|164.8|162.3|164.72|162.22|12
1623603000000|2021-06-13 16:50:00|164.75|162.25|164.76|162.26|164.78|162.28|164.75|162.25|14
1623603010000|2021-06-13 16:50:10|164.77|162.27|164.77|162.27|164.78|162.28|164.73|162.23|16
1623603020000|2021-06-13 16:50:20|164.76|162.26|164.72|162.22|164.77|162.27|164.69|162.19|14
1623603030000|2021-06-13 16:50:30|164.71|162.21|164.68|162.18|164.73|162.23|164.66|162.16|21
1623603040000|2021-06-13 16:50:40|164.69|162.19|164.65|162.15|164.7|162.2|164.64|162.14|17
1623603050000|2021-06-13 16:50:50|164.64|162.14|164.61|162.11|164.65|162.15|164.59|162.09|14
1623603060000|2021-06-13 16:51:00|164.6|162.1|164.7|162.2|164.7|162.2|164.59|162.09|13
1623603070000|2021-06-13 16:51:10|164.71|162.21|164.78|162.28|164.8|162.3|164.71|162.21|21
1623603080000|2021-06-13 16:51:20|164.79|162.29|164.84|162.34|164.87|162.37|164.77|162.27|20
1623603090000|2021-06-13 16:51:30|164.85|162.35|164.82|162.32|164.85|162.35|164.82|162.32|15
1623603100000|2021-06-13 16:51:40|164.83|162.33|164.79|162.29|164.83|162.33|164.78|162.28|13
1623603110000|2021-06-13 16:51:50|164.8|162.3|164.72|162.22|164.8|162.3|164.72|162.22|14
1623603120000|2021-06-13 16:52:00|164.73|162.23|164.83|162.33|164.84|162.34|164.73|162.23|17
1623603130000|2021-06-13 16:52:10|164.84|162.34|164.84|162.34|164.86|162.36|164.84|162.34|21
1623603140000|2021-06-13 16:52:20|164.83|162.33|164.76|162.26|164.84|162.34|164.76|162.26|19
1623603150000|2021-06-13 16:52:30|164.77|162.27|164.78|162.28|164.79|162.29|164.76|162.26|19
1623603160000|2021-06-13 16:52:40|164.77|162.27|164.73|162.23|164.77|162.27|164.71|162.21|12
1623603170000|2021-06-13 16:52:50|164.72|162.22|164.7|162.2|164.73|162.23|164.7|162.2|11
1623603180000|2021-06-13 16:53:00|164.71|162.21|164.72|162.22|164.73|162.23|164.7|162.2|9
1623603190000|2021-06-13 16:53:10|164.74|162.24|164.74|162.24|164.75|162.25|164.74|162.24|7
1623603200000|2021-06-13 16:53:20|164.73|162.23|164.75|162.25|164.78|162.28|164.73|162.23|16
1623603210000|2021-06-13 16:53:30|164.74|162.24|164.75|162.25|164.75|162.25|164.73|162.23|12
1623603220000|2021-06-13 16:53:40|164.74|162.24|164.73|162.23|164.75|162.25|164.71|162.21|13
1623603230000|2021-06-13 16:53:50|164.74|162.24|164.71|162.21|164.74|162.24|164.71|162.21|12
1623603240000|2021-06-13 16:54:00|164.69|162.19|164.7|162.2|164.71|162.21|164.68|162.18|15
1623603250000|2021-06-13 16:54:10|164.71|162.21|164.69|162.19|164.71|162.21|164.69|162.19|13
1623603260000|2021-06-13 16:54:20|164.7|162.2|164.69|162.19|164.71|162.21|164.68|162.18|10
1623603270000|2021-06-13 16:54:30|164.7|162.2|164.73|162.23|164.74|162.24|164.7|162.2|11
1623603280000|2021-06-13 16:54:40|164.75|162.25|164.72|162.22|164.76|162.26|164.72|162.22|15
1623603290000|2021-06-13 16:54:50|164.73|162.23|164.69|162.19|164.76|162.26|164.67|162.17|15
1623603300000|2021-06-13 16:55:00|164.7|162.2|164.72|162.22|164.72|162.22|164.69|162.19|13
1623603310000|2021-06-13 16:55:10|164.71|162.21|164.75|162.25|164.76|162.26|164.7|162.2|17
1623603320000|2021-06-13 16:55:20|164.76|162.26|164.75|162.25|164.76|162.26|164.74|162.24|8
1623603330000|2021-06-13 16:55:30|164.76|162.26|164.73|162.23|164.76|162.26|164.73|162.23|14
1623603340000|2021-06-13 16:55:40|164.74|162.24|164.73|162.23|164.74|162.24|164.71|162.21|16
1623603350000|2021-06-13 16:55:50|164.74|162.24|164.73|162.23|164.74|162.24|164.71|162.21|14
1623603360000|2021-06-13 16:56:00|164.72|162.22|164.72|162.22|164.74|162.24|164.72|162.22|7
1623603370000|2021-06-13 16:56:10|164.71|162.21|164.72|162.22|164.74|162.24|164.71|162.21|12
1623603380000|2021-06-13 16:56:20|164.71|162.21|164.7|162.2|164.73|162.23|164.7|162.2|9
1623603390000|2021-06-13 16:56:30|164.69|162.19|164.74|162.24|164.74|162.24|164.69|162.19|7
1623603400000|2021-06-13 16:56:40|164.75|162.25|164.75|162.25|164.76|162.26|164.73|162.23|11
1623603410000|2021-06-13 16:56:50|164.74|162.24|164.69|162.19|164.75|162.25|164.69|162.19|12
1623603420000|2021-06-13 16:57:00|164.68|162.18|164.78|162.28|164.78|162.28|164.68|162.18|12
1623603430000|2021-06-13 16:57:10|164.77|162.27|164.78|162.28|164.79|162.29|164.73|162.23|14
1623603440000|2021-06-13 16:57:20|164.79|162.29|164.81|162.31|164.81|162.31|164.78|162.28|15
1623603450000|2021-06-13 16:57:30|164.8|162.3|164.76|162.26|164.81|162.31|164.75|162.25|20
1623603460000|2021-06-13 16:57:40|164.75|162.25|164.74|162.24|164.76|162.26|164.72|162.22|19
1623603470000|2021-06-13 16:57:50|164.73|162.23|164.75|162.25|164.77|162.27|164.73|162.23|10
1623603480000|2021-06-13 16:58:00|164.76|162.26|164.76|162.26|164.76|162.26|164.75|162.25|15
1623603490000|2021-06-13 16:58:10|164.77|162.27|164.7|162.2|164.78|162.28|164.69|162.19|13
1623603500000|2021-06-13 16:58:20|164.69|162.19|164.7|162.2|164.71|162.21|164.69|162.19|10
1623603510000|2021-06-13 16:58:30|164.71|162.21|164.7|162.2|164.72|162.22|164.69|162.19|20
1623603520000|2021-06-13 16:58:40|164.71|162.21|164.71|162.21|164.72|162.22|164.69|162.19|17
1623603530000|2021-06-13 16:58:50|164.73|162.23|164.76|162.26|164.76|162.26|164.73|162.23|13
1623603540000|2021-06-13 16:59:00|164.75|162.25|164.81|162.31|164.83|162.33|164.75|162.25|14
1623603550000|2021-06-13 16:59:10|164.82|162.32|164.83|162.33|164.84|162.34|164.81|162.31|9
1623603560000|2021-06-13 16:59:20|164.84|162.34|164.82|162.32|164.84|162.34|164.81|162.31|5
1623603570000|2021-06-13 16:59:30|164.81|162.31|164.77|162.27|164.82|162.32|164.77|162.27|18
1623603580000|2021-06-13 16:59:40|164.76|162.26|164.77|162.27|164.78|162.28|164.75|162.25|12
1623603590000|2021-06-13 16:59:50|164.78|162.28|164.8|162.3|164.81|162.31|164.77|162.27|12
1623603600000|2021-06-13 17:00:00|164.81|162.31|164.84|162.34|164.92|162.42|164.81|162.31|20
1623603610000|2021-06-13 17:00:10|164.85|162.35|164.77|162.27|164.85|162.35|164.76|162.26|16
1623603620000|2021-06-13 17:00:20|164.76|162.26|164.74|162.24|164.77|162.27|164.73|162.23|11
1623603630000|2021-06-13 17:00:30|164.75|162.25|164.89|162.39|164.94|162.44|164.75|162.25|24
1623603640000|2021-06-13 17:00:40|164.88|162.38|164.79|162.29|164.88|162.38|164.79|162.29|13
1623603650000|2021-06-13 17:00:50|164.8|162.3|164.82|162.32|164.83|162.33|164.78|162.28|12
1623603660000|2021-06-13 17:01:00|164.81|162.31|164.9|162.4|164.92|162.42|164.8|162.3|22
1623603670000|2021-06-13 17:01:10|164.91|162.41|164.83|162.33|164.91|162.41|164.82|162.32|20
1623603680000|2021-06-13 17:01:20|164.82|162.32|164.7|162.2|164.82|162.32|164.7|162.2|16
1623603690000|2021-06-13 17:01:30|164.69|162.19|164.68|162.18|164.7|162.2|164.68|162.18|11
1623603700000|2021-06-13 17:01:40|164.7|162.2|164.66|162.16|164.71|162.21|164.66|162.16|15
1623603710000|2021-06-13 17:01:50|164.67|162.17|164.64|162.14|164.68|162.18|164.61|162.11|19
1623603720000|2021-06-13 17:02:00|164.66|162.16|164.64|162.14|164.73|162.23|164.64|162.14|13
1623603730000|2021-06-13 17:02:10|164.65|162.15|164.62|162.12|164.65|162.15|164.58|162.08|22
1623603740000|2021-06-13 17:02:20|164.6|162.1|164.56|162.06|164.61|162.11|164.56|162.06|17
1623603750000|2021-06-13 17:02:30|164.55|162.05|164.52|162.02|164.58|162.08|164.5|162|20
1623603760000|2021-06-13 17:02:40|164.51|162.01|164.47|161.97|164.52|162.02|164.46|161.96|17
1623603770000|2021-06-13 17:02:50|164.46|161.96|164.45|161.95|164.46|161.96|164.45|161.95|2
1623603780000|2021-06-13 17:03:00|164.46|161.96|164.55|162.05|164.57|162.07|164.46|161.96|16
1623603790000|2021-06-13 17:03:10|164.56|162.06|164.53|162.03|164.56|162.06|164.52|162.02|10
1623603800000|2021-06-13 17:03:20|164.54|162.04|164.51|162.01|164.54|162.04|164.5|162|12
1623603810000|2021-06-13 17:03:30|164.5|162|164.48|161.98|164.51|162.01|164.48|161.98|7
1623603820000|2021-06-13 17:03:40|164.47|161.97|164.48|161.98|164.48|161.98|164.47|161.97|8
1623603830000|2021-06-13 17:03:50|164.47|161.97|164.47|161.97|164.47|161.97|164.47|161.97|1
1623603840000|2021-06-13 17:04:00|164.48|161.98|164.44|161.94|164.48|161.98|164.43|161.93|16
1623603850000|2021-06-13 17:04:10|164.43|161.93|164.45|161.95|164.45|161.95|164.43|161.93|13
1623603860000|2021-06-13 17:04:20|164.46|161.96|164.54|162.04|164.54|162.04|164.46|161.96|9
1623603870000|2021-06-13 17:04:30|164.55|162.05|164.55|162.05|164.55|162.05|164.54|162.04|7
1623603880000|2021-06-13 17:04:40|164.54|162.04|164.54|162.04|164.55|162.05|164.54|162.04|7
1623603890000|2021-06-13 17:04:50|164.56|162.06|164.53|162.03|164.56|162.06|164.53|162.03|16
1623603900000|2021-06-13 17:05:00|164.54|162.04|164.6|162.1|164.67|162.17|164.53|162.03|23
1623603910000|2021-06-13 17:05:10|164.61|162.11|164.66|162.16|164.67|162.17|164.61|162.11|12
1623603920000|2021-06-13 17:05:20|164.65|162.15|164.56|162.06|164.66|162.16|164.56|162.06|12
1623603930000|2021-06-13 17:05:30|164.55|162.05|164.48|161.98|164.58|162.08|164.46|161.96|23
1623603940000|2021-06-13 17:05:40|164.47|161.97|164.41|161.91|164.47|161.97|164.4|161.9|7
1623603950000|2021-06-13 17:05:50|164.4|161.9|164.43|161.93|164.44|161.94|164.39|161.89|15
1623603960000|2021-06-13 17:06:00|164.42|161.92|164.44|161.94|164.44|161.94|164.38|161.88|16
1623603970000|2021-06-13 17:06:10|164.45|161.95|164.44|161.94|164.48|161.98|164.41|161.91|20
1623603980000|2021-06-13 17:06:20|164.46|161.96|164.46|161.96|164.46|161.96|164.42|161.92|18
1623603990000|2021-06-13 17:06:30|164.45|161.95|164.4|161.9|164.45|161.95|164.38|161.88|16
1623604000000|2021-06-13 17:06:40|164.41|161.91|164.45|161.95|164.46|161.96|164.41|161.91|8
1623604010000|2021-06-13 17:06:50|164.46|161.96|164.42|161.92|164.46|161.96|164.36|161.86|23
1623604020000|2021-06-13 17:07:00|164.4|161.9|164.43|161.93|164.43|161.93|164.38|161.88|18
1623604030000|2021-06-13 17:07:10|164.42|161.92|164.45|161.95|164.46|161.96|164.42|161.92|22
1623604040000|2021-06-13 17:07:20|164.46|161.96|164.4|161.9|164.46|161.96|164.38|161.88|17
1623604050000|2021-06-13 17:07:30|164.39|161.89|164.45|161.95|164.46|161.96|164.39|161.89|21
1623604060000|2021-06-13 17:07:40|164.44|161.94|164.45|161.95|164.46|161.96|164.42|161.92|18
1623604070000|2021-06-13 17:07:50|164.44|161.94|164.45|161.95|164.45|161.95|164.43|161.93|15
1623604080000|2021-06-13 17:08:00|164.44|161.94|164.45|161.95|164.48|161.98|164.44|161.94|20
1623604090000|2021-06-13 17:08:10|164.46|161.96|164.48|161.98|164.48|161.98|164.45|161.95|15
1623604100000|2021-06-13 17:08:20|164.47|161.97|164.47|161.97|164.47|161.97|164.45|161.95|7
1623604110000|2021-06-13 17:08:30|164.46|161.96|164.48|161.98|164.5|162|164.46|161.96|20
1623604120000|2021-06-13 17:08:40|164.49|161.99|164.48|161.98|164.49|161.99|164.48|161.98|12
1623604130000|2021-06-13 17:08:50|164.49|161.99|164.48|161.98|164.49|161.99|164.46|161.96|19
1623604140000|2021-06-13 17:09:00|164.49|161.99|164.49|161.99|164.49|161.99|164.47|161.97|19
1623604150000|2021-06-13 17:09:10|164.48|161.98|164.49|161.99|164.5|162|164.48|161.98|10
1623604160000|2021-06-13 17:09:20|164.47|161.97|164.48|161.98|164.48|161.98|164.46|161.96|10
1623604170000|2021-06-13 17:09:30|164.47|161.97|164.47|161.97|164.48|161.98|164.46|161.96|9
1623604180000|2021-06-13 17:09:40|164.46|161.96|164.45|161.95|164.47|161.97|164.45|161.95|6
1623604190000|2021-06-13 17:09:50|164.46|161.96|164.46|161.96|164.47|161.97|164.46|161.96|7
1623604200000|2021-06-13 17:10:00|164.45|161.95|164.59|162.09|164.59|162.09|164.45|161.95|24
1623604210000|2021-06-13 17:10:10|164.6|162.1|164.63|162.13|164.63|162.13|164.58|162.08|13
1623604220000|2021-06-13 17:10:20|164.65|162.15|164.68|162.18|164.68|162.18|164.63|162.13|16
1623604230000|2021-06-13 17:10:30|164.67|162.17|164.69|162.19|164.69|162.19|164.66|162.16|13
1623604240000|2021-06-13 17:10:40|164.7|162.2|164.62|162.12|164.71|162.21|164.62|162.12|20
1623604250000|2021-06-13 17:10:50|164.61|162.11|164.61|162.11|164.63|162.13|164.61|162.11|22
1623604260000|2021-06-13 17:11:00|164.62|162.12|164.65|162.15|164.66|162.16|164.61|162.11|16
1623604270000|2021-06-13 17:11:10|164.66|162.16|164.67|162.17|164.69|162.19|164.65|162.15|13
1623604280000|2021-06-13 17:11:20|164.66|162.16|164.67|162.17|164.68|162.18|164.66|162.16|10
1623604290000|2021-06-13 17:11:30|164.68|162.18|164.67|162.17|164.68|162.18|164.67|162.17|10
1623604300000|2021-06-13 17:11:40|164.66|162.16|164.69|162.19|164.69|162.19|164.66|162.16|6
1623604310000|2021-06-13 17:11:50|164.7|162.2|164.7|162.2|164.71|162.21|164.69|162.19|6
1623604320000|2021-06-13 17:12:00|164.69|162.19|164.69|162.19|164.7|162.2|164.69|162.19|5
1623604330000|2021-06-13 17:12:10|164.7|162.2|164.69|162.19|164.71|162.21|164.69|162.19|14
1623604340000|2021-06-13 17:12:20|164.7|162.2|164.68|162.18|164.7|162.2|164.68|162.18|15
1623604350000|2021-06-13 17:12:30|164.69|162.19|164.78|162.28|164.82|162.32|164.69|162.19|11
1623604360000|2021-06-13 17:12:40|164.79|162.29|164.75|162.25|164.82|162.32|164.74|162.24|18
1623604370000|2021-06-13 17:12:50|164.74|162.24|164.8|162.3|164.82|162.32|164.74|162.24|11
1623604380000|2021-06-13 17:13:00|164.81|162.31|164.78|162.28|164.82|162.32|164.75|162.25|14
1623604390000|2021-06-13 17:13:10|164.77|162.27|164.75|162.25|164.77|162.27|164.74|162.24|17
1623604400000|2021-06-13 17:13:20|164.76|162.26|164.76|162.26|164.77|162.27|164.75|162.25|11
1623604410000|2021-06-13 17:13:30|164.75|162.25|164.72|162.22|164.77|162.27|164.71|162.21|16
1623604420000|2021-06-13 17:13:40|164.71|162.21|164.73|162.23|164.73|162.23|164.71|162.21|5
1623604430000|2021-06-13 17:13:50|164.72|162.22|164.72|162.22|164.73|162.23|164.71|162.21|17
1623604440000|2021-06-13 17:14:00|164.71|162.21|164.69|162.19|164.72|162.22|164.68|162.18|13
1623604450000|2021-06-13 17:14:10|164.7|162.2|164.72|162.22|164.72|162.22|164.7|162.2|17
1623604460000|2021-06-13 17:14:20|164.73|162.23|164.8|162.3|164.81|162.31|164.72|162.22|17
1623604470000|2021-06-13 17:14:30|164.81|162.31|164.85|162.35|164.87|162.37|164.8|162.3|23
1623604480000|2021-06-13 17:14:40|164.86|162.36|164.88|162.38|164.89|162.39|164.82|162.32|22
1623604490000|2021-06-13 17:14:50|164.87|162.37|164.84|162.34|164.87|162.37|164.82|162.32|19
1623604500000|2021-06-13 17:15:00|164.85|162.35|164.96|162.46|164.97|162.47|164.83|162.33|18
1623604510000|2021-06-13 17:15:10|164.97|162.47|164.89|162.39|164.97|162.47|164.86|162.36|20
1623604520000|2021-06-13 17:15:20|164.9|162.4|164.91|162.41|164.93|162.43|164.89|162.39|18
1623604530000|2021-06-13 17:15:30|164.93|162.43|164.97|162.47|164.98|162.48|164.92|162.42|15
1623604540000|2021-06-13 17:15:40|164.96|162.46|164.97|162.47|164.97|162.47|164.96|162.46|8
1623604550000|2021-06-13 17:15:50|164.98|162.48|164.98|162.48|164.98|162.48|164.96|162.46|5
1623604560000|2021-06-13 17:16:00|164.99|162.49|165.08|162.58|165.08|162.58|164.99|162.49|11
1623604570000|2021-06-13 17:16:10|165.07|162.57|165.04|162.54|165.07|162.57|165.03|162.53|10
1623604580000|2021-06-13 17:16:20|165.03|162.53|165.07|162.57|165.08|162.58|165.03|162.53|15
1623604590000|2021-06-13 17:16:30|165.08|162.58|165.07|162.57|165.09|162.59|165.07|162.57|14
1623604600000|2021-06-13 17:16:40|165.08|162.58|165.02|162.52|165.09|162.59|165.02|162.52|18
1623604610000|2021-06-13 17:16:50|165.04|162.54|164.92|162.42|165.04|162.54|164.92|162.42|16
1623604620000|2021-06-13 17:17:00|164.91|162.41|164.93|162.43|164.93|162.43|164.91|162.41|6
1623604630000|2021-06-13 17:17:10|164.91|162.41|164.96|162.46|164.96|162.46|164.9|162.4|21
1623604640000|2021-06-13 17:17:20|164.95|162.45|164.96|162.46|164.98|162.48|164.94|162.44|15
1623604650000|2021-06-13 17:17:30|164.94|162.44|164.94|162.44|164.97|162.47|164.94|162.44|10
1623604660000|2021-06-13 17:17:40|164.95|162.45|164.95|162.45|164.96|162.46|164.95|162.45|7
1623604670000|2021-06-13 17:17:50|164.96|162.46|164.96|162.46|164.97|162.47|164.94|162.44|13
1623604680000|2021-06-13 17:18:00|164.95|162.45|164.94|162.44|164.96|162.46|164.94|162.44|10
1623604690000|2021-06-13 17:18:10|164.95|162.45|164.93|162.43|164.95|162.45|164.93|162.43|7
1623604700000|2021-06-13 17:18:20|164.92|162.42|164.92|162.42|164.93|162.43|164.91|162.41|13
1623604710000|2021-06-13 17:18:30|164.91|162.41|164.88|162.38|164.91|162.41|164.83|162.33|16
1623604720000|2021-06-13 17:18:40|164.89|162.39|164.91|162.41|164.92|162.42|164.88|162.38|13
1623604730000|2021-06-13 17:18:50|164.9|162.4|164.9|162.4|164.92|162.42|164.88|162.38|21
1623604740000|2021-06-13 17:19:00|164.89|162.39|164.96|162.46|164.97|162.47|164.89|162.39|20
1623604750000|2021-06-13 17:19:10|164.95|162.45|164.88|162.38|164.97|162.47|164.87|162.37|20
1623604760000|2021-06-13 17:19:20|164.89|162.39|164.85|162.35|164.89|162.39|164.85|162.35|5
1623604770000|2021-06-13 17:19:30|164.86|162.36|164.86|162.36|164.87|162.37|164.85|162.35|11
1623604780000|2021-06-13 17:19:40|164.87|162.37|164.81|162.31|164.87|162.37|164.81|162.31|13
1623604790000|2021-06-13 17:19:50|164.8|162.3|164.7|162.2|164.81|162.31|164.69|162.19|21
1623604800000|2021-06-13 17:20:00|164.71|162.21|164.86|162.36|164.87|162.37|164.7|162.2|16
1623604810000|2021-06-13 17:20:10|164.87|162.37|164.87|162.37|164.89|162.39|164.87|162.37|14
1623604820000|2021-06-13 17:20:20|164.88|162.38|164.95|162.45|164.95|162.45|164.86|162.36|17
1623604830000|2021-06-13 17:20:30|164.94|162.44|164.94|162.44|164.96|162.46|164.93|162.43|14
1623604840000|2021-06-13 17:20:40|164.93|162.43|164.98|162.48|164.99|162.49|164.93|162.43|14
1623604850000|2021-06-13 17:20:50|164.97|162.47|164.97|162.47|164.99|162.49|164.97|162.47|15
1623604860000|2021-06-13 17:21:00|164.96|162.46|165.03|162.53|165.03|162.53|164.96|162.46|15
1623604870000|2021-06-13 17:21:10|165.04|162.54|165.07|162.57|165.08|162.58|165.04|162.54|10
1623604880000|2021-06-13 17:21:20|165.08|162.58|165.09|162.59|165.1|162.6|165.07|162.57|18
1623604890000|2021-06-13 17:21:30|165.11|162.61|165.12|162.62|165.14|162.64|165.1|162.6|14
1623604900000|2021-06-13 17:21:40|165.13|162.63|165.12|162.62|165.13|162.63|165.11|162.61|8
1623604910000|2021-06-13 17:21:50|165.13|162.63|165.09|162.59|165.13|162.63|165.08|162.58|13
1623604920000|2021-06-13 17:22:00|165.08|162.58|165.05|162.55|165.1|162.6|165.05|162.55|11
1623604930000|2021-06-13 17:22:10|165.03|162.53|165.03|162.53|165.04|162.54|165.01|162.51|11
1623604940000|2021-06-13 17:22:20|165.04|162.54|165.03|162.53|165.04|162.54|165.03|162.53|16
1623604950000|2021-06-13 17:22:30|165.04|162.54|165.04|162.54|165.04|162.54|165.03|162.53|11
1623604960000|2021-06-13 17:22:40|165.05|162.55|165.12|162.62|165.12|162.62|165.05|162.55|20
1623604970000|2021-06-13 17:22:50|165.11|162.61|165.13|162.63|165.13|162.63|165.11|162.61|13
1623604980000|2021-06-13 17:23:00|165.14|162.64|165.11|162.61|165.14|162.64|165.11|162.61|8
1623604990000|2021-06-13 17:23:10|165.12|162.62|165.1|162.6|165.12|162.62|165.07|162.57|12
1623605000000|2021-06-13 17:23:20|165.09|162.59|165.09|162.59|165.12|162.62|165.06|162.56|15
1623605010000|2021-06-13 17:23:30|165.08|162.58|165.08|162.58|165.1|162.6|165.07|162.57|7
1623605020000|2021-06-13 17:23:40|165.09|162.59|165.12|162.62|165.13|162.63|165.09|162.59|12
1623605030000|2021-06-13 17:23:50|165.13|162.63|165.14|162.64|165.14|162.64|165.13|162.63|4
1623605040000|2021-06-13 17:24:00|165.15|162.65|165.13|162.63|165.15|162.65|165.13|162.63|4
1623605050000|2021-06-13 17:24:10|165.14|162.64|165.16|162.66|165.16|162.66|165.13|162.63|9
1623605060000|2021-06-13 17:24:20|165.15|162.65|165.1|162.6|165.15|162.65|165.09|162.59|13
1623605070000|2021-06-13 17:24:30|165.09|162.59|165.03|162.53|165.09|162.59|165.03|162.53|17
1623605080000|2021-06-13 17:24:40|165.04|162.54|165.07|162.57|165.11|162.61|165.04|162.54|17
1623605090000|2021-06-13 17:24:50|165.05|162.55|165.05|162.55|165.07|162.57|165.03|162.53|16
1623605100000|2021-06-13 17:25:00|165.06|162.56|165.1|162.6|165.1|162.6|165.06|162.56|11
1623605110000|2021-06-13 17:25:10|165.09|162.59|165.06|162.56|165.09|162.59|165.05|162.55|11
1623605120000|2021-06-13 17:25:20|165.07|162.57|165.08|162.58|165.1|162.6|165.07|162.57|15
1623605130000|2021-06-13 17:25:30|165.09|162.59|165.07|162.57|165.09|162.59|165.05|162.55|15
1623605140000|2021-06-13 17:25:40|165.08|162.58|165.08|162.58|165.1|162.6|165.07|162.57|17
1623605150000|2021-06-13 17:25:50|165.09|162.59|165.09|162.59|165.09|162.59|165.07|162.57|6
1623605160000|2021-06-13 17:26:00|165.08|162.58|165.07|162.57|165.1|162.6|165.07|162.57|18
1623605170000|2021-06-13 17:26:10|165.08|162.58|165.11|162.61|165.14|162.64|165.08|162.58|20
1623605180000|2021-06-13 17:26:20|165.12|162.62|165.12|162.62|165.12|162.62|165.08|162.58|17
1623605190000|2021-06-13 17:26:30|165.13|162.63|165.12|162.62|165.13|162.63|165.11|162.61|6
1623605200000|2021-06-13 17:26:40|165.1|162.6|165.17|162.67|165.27|162.77|165.1|162.6|25
1623605210000|2021-06-13 17:26:50|165.19|162.69|165.24|162.74|165.25|162.75|165.19|162.69|15
1623605220000|2021-06-13 17:27:00|165.25|162.75|165.39|162.89|165.42|162.92|165.25|162.75|20
1623605230000|2021-06-13 17:27:10|165.34|162.84|165.29|162.79|165.34|162.84|165.29|162.79|10
1623605240000|2021-06-13 17:27:20|165.27|162.77|165.24|162.74|165.32|162.82|165.24|162.74|16
1623605250000|2021-06-13 17:27:30|165.25|162.75|165.26|162.76|165.32|162.82|165.24|162.74|18
1623605260000|2021-06-13 17:27:40|165.27|162.77|165.35|162.85|165.35|162.85|165.27|162.77|10
1623605270000|2021-06-13 17:27:50|165.34|162.84|165.41|162.91|165.43|162.93|165.33|162.83|26
1623605280000|2021-06-13 17:28:00|165.4|162.9|165.4|162.9|165.41|162.91|165.38|162.88|12
1623605290000|2021-06-13 17:28:10|165.39|162.89|165.47|162.97|165.54|163.04|165.39|162.89|22
1623605300000|2021-06-13 17:28:20|165.48|162.98|165.4|162.9|165.48|162.98|165.38|162.88|24
1623605310000|2021-06-13 17:28:30|165.42|162.92|165.46|162.96|165.49|162.99|165.41|162.91|22
1623605320000|2021-06-13 17:28:40|165.47|162.97|165.44|162.94|165.49|162.99|165.42|162.92|22
1623605330000|2021-06-13 17:28:50|165.43|162.93|165.36|162.86|165.43|162.93|165.36|162.86|20
1623605340000|2021-06-13 17:29:00|165.35|162.85|165.36|162.86|165.36|162.86|165.3|162.8|21
1623605350000|2021-06-13 17:29:10|165.35|162.85|165.4|162.9|165.4|162.9|165.33|162.83|13
1623605360000|2021-06-13 17:29:20|165.42|162.92|165.51|163.01|165.52|163.02|165.42|162.92|20
1623605370000|2021-06-13 17:29:30|165.5|163|165.43|162.93|165.5|163|165.42|162.92|16
1623605380000|2021-06-13 17:29:40|165.41|162.91|165.33|162.83|165.41|162.91|165.32|162.82|19
1623605390000|2021-06-13 17:29:50|165.32|162.82|165.33|162.83|165.34|162.84|165.32|162.82|14
1623605400000|2021-06-13 17:30:00|165.34|162.84|165.45|162.95|165.46|162.96|165.33|162.83|24
1623605410000|2021-06-13 17:30:10|165.44|162.94|165.42|162.92|165.47|162.97|165.4|162.9|17
1623605420000|2021-06-13 17:30:20|165.41|162.91|165.41|162.91|165.42|162.92|165.41|162.91|17
1623605430000|2021-06-13 17:30:30|165.42|162.92|165.44|162.94|165.46|162.96|165.42|162.92|14
1623605440000|2021-06-13 17:30:40|165.43|162.93|165.48|162.98|165.54|163.04|165.43|162.93|16
1623605450000|2021-06-13 17:30:50|165.49|162.99|165.51|163.01|165.53|163.03|165.48|162.98|12
1623605460000|2021-06-13 17:31:00|165.5|163|165.49|162.99|165.51|163.01|165.48|162.98|14
1623605470000|2021-06-13 17:31:10|165.48|162.98|165.49|162.99|165.51|163.01|165.48|162.98|12
1623605480000|2021-06-13 17:31:20|165.5|163|165.48|162.98|165.5|163|165.48|162.98|9
1623605490000|2021-06-13 17:31:30|165.5|163|165.37|162.87|165.5|163|165.37|162.87|24
1623605500000|2021-06-13 17:31:40|165.38|162.88|165.39|162.89|165.41|162.91|165.37|162.87|17
1623605510000|2021-06-13 17:31:50|165.38|162.88|165.35|162.85|165.38|162.88|165.33|162.83|19
1623605520000|2021-06-13 17:32:00|165.34|162.84|165.34|162.84|165.38|162.88|165.32|162.82|17
1623605530000|2021-06-13 17:32:10|165.35|162.85|165.33|162.83|165.39|162.89|165.33|162.83|12
1623605540000|2021-06-13 17:32:20|165.34|162.84|165.28|162.78|165.34|162.84|165.28|162.78|13
1623605550000|2021-06-13 17:32:30|165.29|162.79|165.35|162.85|165.36|162.86|165.27|162.77|19
1623605560000|2021-06-13 17:32:40|165.36|162.86|165.36|162.86|165.38|162.88|165.34|162.84|14
1623605570000|2021-06-13 17:32:50|165.37|162.87|165.38|162.88|165.38|162.88|165.35|162.85|18
1623605580000|2021-06-13 17:33:00|165.39|162.89|165.46|162.96|165.46|162.96|165.38|162.88|21
1623605590000|2021-06-13 17:33:10|165.45|162.95|165.39|162.89|165.46|162.96|165.39|162.89|14
1623605600000|2021-06-13 17:33:20|165.4|162.9|165.4|162.9|165.41|162.91|165.39|162.89|11
1623605610000|2021-06-13 17:33:30|165.41|162.91|165.39|162.89|165.42|162.92|165.39|162.89|17
1623605620000|2021-06-13 17:33:40|165.4|162.9|165.4|162.9|165.4|162.9|165.39|162.89|5
1623605630000|2021-06-13 17:33:50|165.41|162.91|165.44|162.94|165.46|162.96|165.41|162.91|10
1623605640000|2021-06-13 17:34:00|165.43|162.93|165.46|162.96|165.46|162.96|165.43|162.93|16
1623605650000|2021-06-13 17:34:10|165.45|162.95|165.47|162.97|165.5|163|165.45|162.95|13
1623605660000|2021-06-13 17:34:20|165.48|162.98|165.48|162.98|165.49|162.99|165.47|162.97|10
1623605670000|2021-06-13 17:34:30|165.46|162.96|165.42|162.92|165.46|162.96|165.42|162.92|11
1623605680000|2021-06-13 17:34:40|165.43|162.93|165.46|162.96|165.47|162.97|165.42|162.92|12
1623605690000|2021-06-13 17:34:50|165.47|162.97|165.46|162.96|165.48|162.98|165.46|162.96|10
1623605700000|2021-06-13 17:35:00|165.45|162.95|165.46|162.96|165.46|162.96|165.45|162.95|22
1623605710000|2021-06-13 17:35:10|165.47|162.97|165.39|162.89|165.47|162.97|165.39|162.89|11
1623605720000|2021-06-13 17:35:20|165.43|162.93|165.41|162.91|165.44|162.94|165.39|162.89|9
1623605730000|2021-06-13 17:35:30|165.4|162.9|165.33|162.83|165.41|162.91|165.33|162.83|14
1623605740000|2021-06-13 17:35:40|165.34|162.84|165.31|162.81|165.34|162.84|165.3|162.8|11
1623605750000|2021-06-13 17:35:50|165.3|162.8|165.27|162.77|165.3|162.8|165.27|162.77|10
1623605760000|2021-06-13 17:36:00|165.26|162.76|165.29|162.79|165.3|162.8|165.25|162.75|14
1623605770000|2021-06-13 17:36:10|165.3|162.8|165.38|162.88|165.38|162.88|165.29|162.79|15
1623605780000|2021-06-13 17:36:20|165.37|162.87|165.33|162.83|165.37|162.87|165.33|162.83|12
1623605790000|2021-06-13 17:36:30|165.32|162.82|165.31|162.81|165.34|162.84|165.3|162.8|16
1623605800000|2021-06-13 17:36:40|165.3|162.8|165.29|162.79|165.33|162.83|165.28|162.78|18
1623605810000|2021-06-13 17:36:50|165.28|162.78|165.27|162.77|165.3|162.8|165.27|162.77|14
1623605820000|2021-06-13 17:37:00|165.28|162.78|165.37|162.87|165.37|162.87|165.27|162.77|17
1623605830000|2021-06-13 17:37:10|165.36|162.86|165.34|162.84|165.37|162.87|165.34|162.84|8
1623605840000|2021-06-13 17:37:20|165.35|162.85|165.28|162.78|165.35|162.85|165.28|162.78|9
1623605850000|2021-06-13 17:37:30|165.27|162.77|165.28|162.78|165.28|162.78|165.26|162.76|12
1623605860000|2021-06-13 17:37:40|165.27|162.77|165.27|162.77|165.28|162.78|165.27|162.77|11
1623605870000|2021-06-13 17:37:50|165.3|162.8|165.33|162.83|165.33|162.83|165.3|162.8|12
1623605880000|2021-06-13 17:38:00|165.32|162.82|165.34|162.84|165.34|162.84|165.3|162.8|11
1623605890000|2021-06-13 17:38:10|165.33|162.83|165.38|162.88|165.41|162.91|165.33|162.83|16
1623605900000|2021-06-13 17:38:20|165.39|162.89|165.35|162.85|165.39|162.89|165.29|162.79|19
1623605910000|2021-06-13 17:38:30|165.34|162.84|165.34|162.84|165.35|162.85|165.33|162.83|13
1623605920000|2021-06-13 17:38:40|165.35|162.85|165.31|162.81|165.36|162.86|165.29|162.79|14
1623605930000|2021-06-13 17:38:50|165.32|162.82|165.29|162.79|165.33|162.83|165.27|162.77|15
1623605940000|2021-06-13 17:39:00|165.28|162.78|165.35|162.85|165.36|162.86|165.28|162.78|16
1623605950000|2021-06-13 17:39:10|165.37|162.87|165.36|162.86|165.38|162.88|165.36|162.86|16
1623605960000|2021-06-13 17:39:20|165.37|162.87|165.35|162.85|165.37|162.87|165.35|162.85|13
1623605970000|2021-06-13 17:39:30|165.36|162.86|165.37|162.87|165.38|162.88|165.35|162.85|10
1623605980000|2021-06-13 17:39:40|165.38|162.88|165.39|162.89|165.39|162.89|165.36|162.86|10
1623605990000|2021-06-13 17:39:50|165.38|162.88|165.4|162.9|165.4|162.9|165.38|162.88|9
1623606000000|2021-06-13 17:40:00|165.39|162.89|165.39|162.89|165.39|162.89|165.37|162.87|17
1623606010000|2021-06-13 17:40:10|165.38|162.88|165.36|162.86|165.39|162.89|165.36|162.86|4
1623606020000|2021-06-13 17:40:20|165.35|162.85|165.25|162.75|165.35|162.85|165.25|162.75|13
1623606030000|2021-06-13 17:40:30|165.26|162.76|165.29|162.79|165.3|162.8|165.26|162.76|12
1623606040000|2021-06-13 17:40:40|165.28|162.78|165.39|162.89|165.39|162.89|165.28|162.78|21
1623606050000|2021-06-13 17:40:50|165.4|162.9|165.4|162.9|165.41|162.91|165.39|162.89|5
1623606060000|2021-06-13 17:41:00|165.41|162.91|165.43|162.93|165.43|162.93|165.4|162.9|7
1623606070000|2021-06-13 17:41:10|165.42|162.92|165.36|162.86|165.42|162.92|165.36|162.86|9
1623606080000|2021-06-13 17:41:20|165.35|162.85|165.37|162.87|165.38|162.88|165.35|162.85|15
1623606090000|2021-06-13 17:41:30|165.4|162.9|165.4|162.9|165.41|162.91|165.39|162.89|15
1623606100000|2021-06-13 17:41:40|165.41|162.91|165.4|162.9|165.41|162.91|165.39|162.89|18
1623606110000|2021-06-13 17:41:50|165.41|162.91|165.41|162.91|165.42|162.92|165.4|162.9|11
1623606120000|2021-06-13 17:42:00|165.42|162.92|165.49|162.99|165.49|162.99|165.41|162.91|12
1623606130000|2021-06-13 17:42:10|165.5|163|165.49|162.99|165.51|163.01|165.48|162.98|17
1623606140000|2021-06-13 17:42:20|165.5|163|165.5|163|165.51|163.01|165.49|162.99|12
1623606150000|2021-06-13 17:42:30|165.51|163.01|165.5|163|165.51|163.01|165.49|162.99|10
1623606160000|2021-06-13 17:42:40|165.49|162.99|165.47|162.97|165.49|162.99|165.47|162.97|9
1623606170000|2021-06-13 17:42:50|165.48|162.98|165.47|162.97|165.48|162.98|165.47|162.97|8
1623606180000|2021-06-13 17:43:00|165.46|162.96|165.51|163.01|165.51|163.01|165.45|162.95|16
1623606190000|2021-06-13 17:43:10|165.5|163|165.55|163.05|165.55|163.05|165.47|162.97|11
1623606200000|2021-06-13 17:43:20|165.56|163.06|165.61|163.11|165.67|163.17|165.56|163.06|24
1623606210000|2021-06-13 17:43:30|165.62|163.12|166|163.5|166|163.5|165.62|163.12|28
1623606220000|2021-06-13 17:43:40|166.01|163.51|166.2|163.7|166.28|163.78|166.01|163.51|29
1623606230000|2021-06-13 17:43:50|166.21|163.71|165.93|163.43|166.21|163.71|165.89|163.39|23
1623606240000|2021-06-13 17:44:00|165.94|163.44|165.97|163.47|166.03|163.53|165.92|163.42|24
1623606250000|2021-06-13 17:44:10|165.98|163.48|165.82|163.32|165.99|163.49|165.82|163.32|17
1623606260000|2021-06-13 17:44:20|165.81|163.31|165.85|163.35|165.85|163.35|165.78|163.28|11
1623606270000|2021-06-13 17:44:30|165.88|163.38|165.75|163.25|165.89|163.39|165.75|163.25|17
1623606280000|2021-06-13 17:44:40|165.74|163.24|165.71|163.21|165.77|163.27|165.7|163.2|19
1623606290000|2021-06-13 17:44:50|165.72|163.22|165.74|163.24|165.75|163.25|165.71|163.21|25
1623606300000|2021-06-13 17:45:00|165.73|163.23|165.83|163.33|165.84|163.34|165.73|163.23|17
1623606310000|2021-06-13 17:45:10|165.84|163.34|165.85|163.35|165.86|163.36|165.83|163.33|10
1623606320000|2021-06-13 17:45:20|165.84|163.34|165.86|163.36|165.93|163.43|165.84|163.34|14
1623606330000|2021-06-13 17:45:30|165.87|163.37|165.85|163.35|165.87|163.37|165.84|163.34|14
1623606340000|2021-06-13 17:45:40|165.83|163.33|165.81|163.31|165.84|163.34|165.79|163.29|13
1623606350000|2021-06-13 17:45:50|165.8|163.3|165.78|163.28|165.82|163.32|165.77|163.27|11
1623606360000|2021-06-13 17:46:00|165.79|163.29|165.84|163.34|165.87|163.37|165.78|163.28|14
1623606370000|2021-06-13 17:46:10|165.85|163.35|165.85|163.35|165.85|163.35|165.8|163.3|19
1623606380000|2021-06-13 17:46:20|165.83|163.33|165.77|163.27|165.83|163.33|165.77|163.27|19
1623606390000|2021-06-13 17:46:30|165.76|163.26|165.74|163.24|165.76|163.26|165.73|163.23|13
1623606400000|2021-06-13 17:46:40|165.75|163.25|165.72|163.22|165.75|163.25|165.72|163.22|14
1623606410000|2021-06-13 17:46:50|165.7|163.2|165.67|163.17|165.72|163.22|165.67|163.17|6
1623606420000|2021-06-13 17:47:00|165.68|163.18|165.67|163.17|165.68|163.18|165.66|163.16|7
1623606430000|2021-06-13 17:47:10|165.68|163.18|165.71|163.21|165.76|163.26|165.68|163.18|20
1623606440000|2021-06-13 17:47:20|165.72|163.22|165.69|163.19|165.72|163.22|165.67|163.17|14
1623606450000|2021-06-13 17:47:30|165.68|163.18|165.69|163.19|165.71|163.21|165.66|163.16|20
1623606460000|2021-06-13 17:47:40|165.7|163.2|165.63|163.13|165.71|163.21|165.62|163.12|17
1623606470000|2021-06-13 17:47:50|165.62|163.12|165.72|163.22|165.74|163.24|165.62|163.12|17
1623606480000|2021-06-13 17:48:00|165.74|163.24|165.85|163.35|165.85|163.35|165.74|163.24|16
1623606490000|2021-06-13 17:48:10|165.86|163.36|165.91|163.41|166.05|163.55|165.86|163.36|28
1623606500000|2021-06-13 17:48:20|165.88|163.38|165.83|163.33|165.89|163.39|165.79|163.29|21
1623606510000|2021-06-13 17:48:30|165.82|163.32|165.76|163.26|165.85|163.35|165.76|163.26|22
1623606520000|2021-06-13 17:48:40|165.79|163.29|165.72|163.22|165.79|163.29|165.72|163.22|16
1623606530000|2021-06-13 17:48:50|165.73|163.23|165.76|163.26|165.77|163.27|165.72|163.22|16
1623606540000|2021-06-13 17:49:00|165.75|163.25|165.75|163.25|165.76|163.26|165.74|163.24|9
1623606550000|2021-06-13 17:49:10|165.74|163.24|165.73|163.23|165.75|163.25|165.73|163.23|8
1623606560000|2021-06-13 17:49:20|165.72|163.22|165.77|163.27|165.78|163.28|165.71|163.21|14
1623606570000|2021-06-13 17:49:30|165.78|163.28|165.85|163.35|165.85|163.35|165.77|163.27|22
1623606580000|2021-06-13 17:49:40|165.86|163.36|165.86|163.36|165.86|163.36|165.8|163.3|16
1623606590000|2021-06-13 17:49:50|165.85|163.35|165.85|163.35|165.87|163.37|165.84|163.34|12
1623606600000|2021-06-13 17:50:00|165.84|163.34|165.85|163.35|165.85|163.35|165.84|163.34|8
1623606610000|2021-06-13 17:50:10|165.84|163.34|165.78|163.28|165.85|163.35|165.77|163.27|16
1623606620000|2021-06-13 17:50:20|165.77|163.27|165.71|163.21|165.77|163.27|165.7|163.2|10
1623606630000|2021-06-13 17:50:30|165.72|163.22|165.79|163.29|165.79|163.29|165.71|163.21|15
1623606640000|2021-06-13 17:50:40|165.78|163.28|165.76|163.26|165.81|163.31|165.76|163.26|17
1623606650000|2021-06-13 17:50:50|165.75|163.25|165.76|163.26|165.77|163.27|165.75|163.25|12
1623606660000|2021-06-13 17:51:00|165.77|163.27|165.8|163.3|165.81|163.31|165.76|163.26|18
1623606670000|2021-06-13 17:51:10|165.81|163.31|165.62|163.12|165.81|163.31|165.58|163.08|23
1623606680000|2021-06-13 17:51:20|165.61|163.11|165.55|163.05|165.61|163.11|165.55|163.05|25
1623606690000|2021-06-13 17:51:30|165.56|163.06|165.53|163.03|165.58|163.08|165.52|163.02|18
1623606700000|2021-06-13 17:51:40|165.54|163.04|165.57|163.07|165.57|163.07|165.53|163.03|16
1623606710000|2021-06-13 17:51:50|165.56|163.06|165.49|162.99|165.56|163.06|165.49|162.99|17
1623606720000|2021-06-13 17:52:00|165.5|163|165.54|163.04|165.56|163.06|165.49|162.99|18
1623606730000|2021-06-13 17:52:10|165.55|163.05|165.56|163.06|165.56|163.06|165.54|163.04|13
1623606740000|2021-06-13 17:52:20|165.57|163.07|165.58|163.08|165.58|163.08|165.56|163.06|14
1623606750000|2021-06-13 17:52:30|165.6|163.1|165.65|163.15|165.66|163.16|165.6|163.1|16
1623606760000|2021-06-13 17:52:40|165.66|163.16|165.7|163.2|165.7|163.2|165.64|163.14|14
1623606770000|2021-06-13 17:52:50|165.75|163.25|165.77|163.27|165.79|163.29|165.75|163.25|17
1623606780000|2021-06-13 17:53:00|165.79|163.29|165.83|163.33|165.84|163.34|165.79|163.29|21
1623606790000|2021-06-13 17:53:10|165.82|163.32|165.85|163.35|165.85|163.35|165.81|163.31|19
1623606800000|2021-06-13 17:53:20|165.86|163.36|165.77|163.27|165.86|163.36|165.76|163.26|18
1623606810000|2021-06-13 17:53:30|165.78|163.28|165.77|163.27|165.79|163.29|165.77|163.27|13
1623606820000|2021-06-13 17:53:40|165.78|163.28|165.76|163.26|165.78|163.28|165.75|163.25|15
1623606830000|2021-06-13 17:53:50|165.75|163.25|165.76|163.26|165.77|163.27|165.74|163.24|9
1623606840000|2021-06-13 17:54:00|165.75|163.25|165.82|163.32|165.82|163.32|165.75|163.25|9
1623606850000|2021-06-13 17:54:10|165.83|163.33|166.22|163.72|166.22|163.72|165.83|163.33|31
1623606860000|2021-06-13 17:54:20|166.29|163.79|166.33|163.83|166.47|163.97|166.28|163.78|26
1623606870000|2021-06-13 17:54:30|166.32|163.82|166.11|163.61|166.32|163.82|166.11|163.61|19
1623606880000|2021-06-13 17:54:40|166.12|163.62|166.03|163.53|166.13|163.63|166.03|163.53|23
1623606890000|2021-06-13 17:54:50|166.04|163.54|166.05|163.55|166.08|163.58|166.04|163.54|19
1623606900000|2021-06-13 17:55:00|166.06|163.56|166.04|163.54|166.06|163.56|166.04|163.54|14
1623606910000|2021-06-13 17:55:10|166.03|163.53|166.07|163.57|166.11|163.61|166.03|163.53|16
1623606920000|2021-06-13 17:55:20|166.08|163.58|166.1|163.6|166.12|163.62|166.07|163.57|18
1623606930000|2021-06-13 17:55:30|166.11|163.61|166.03|163.53|166.11|163.61|166.01|163.51|17
1623606940000|2021-06-13 17:55:40|166.04|163.54|166.08|163.58|166.08|163.58|166.04|163.54|18
1623606950000|2021-06-13 17:55:50|166.07|163.57|166.06|163.56|166.09|163.59|166.04|163.54|17
1623606960000|2021-06-13 17:56:00|166.07|163.57|166.17|163.67|166.17|163.67|166.07|163.57|23
1623606970000|2021-06-13 17:56:10|166.18|163.68|166.22|163.72|166.23|163.73|166.17|163.67|9
1623606980000|2021-06-13 17:56:20|166.24|163.74|166.14|163.64|166.24|163.74|166.14|163.64|14
1623606990000|2021-06-13 17:56:30|166.15|163.65|166.14|163.64|166.17|163.67|166.14|163.64|7
1623607000000|2021-06-13 17:56:40|166.15|163.65|166.07|163.57|166.15|163.65|166.07|163.57|9
1623607010000|2021-06-13 17:56:50|166.06|163.56|166.05|163.55|166.07|163.57|166.04|163.54|14
1623607020000|2021-06-13 17:57:00|166.06|163.56|166.12|163.62|166.12|163.62|166.04|163.54|17
1623607030000|2021-06-13 17:57:10|166.13|163.63|166.15|163.65|166.16|163.66|166.13|163.63|16
1623607040000|2021-06-13 17:57:20|166.16|163.66|166.2|163.7|166.2|163.7|166.15|163.65|9
1623607050000|2021-06-13 17:57:30|166.19|163.69|166.2|163.7|166.2|163.7|166.19|163.69|8
1623607060000|2021-06-13 17:57:40|166.19|163.69|166.14|163.64|166.2|163.7|166.14|163.64|17
1623607070000|2021-06-13 17:57:50|166.13|163.63|166.16|163.66|166.16|163.66|166.1|163.6|17
1623607080000|2021-06-13 17:58:00|166.13|163.63|166.19|163.69|166.19|163.69|166.13|163.63|19
1623607090000|2021-06-13 17:58:10|166.2|163.7|166.3|163.8|166.31|163.81|166.19|163.69|19
1623607100000|2021-06-13 17:58:20|166.31|163.81|166.29|163.79|166.31|163.81|166.26|163.76|14
1623607110000|2021-06-13 17:58:30|166.27|163.77|166.3|163.8|166.31|163.81|166.27|163.77|7
1623607120000|2021-06-13 17:58:40|166.31|163.81|166.3|163.8|166.32|163.82|166.29|163.79|8
1623607130000|2021-06-13 17:58:50|166.31|163.81|166.26|163.76|166.31|163.81|166.26|163.76|15
1623607140000|2021-06-13 17:59:00|166.25|163.75|166.39|163.89|166.4|163.9|166.25|163.75|19
1623607150000|2021-06-13 17:59:10|166.4|163.9|166.41|163.91|166.46|163.96|166.39|163.89|21
1623607160000|2021-06-13 17:59:20|166.44|163.94|166.41|163.91|166.44|163.94|166.4|163.9|16
1623607170000|2021-06-13 17:59:30|166.4|163.9|166.29|163.79|166.41|163.91|166.29|163.79|9
1623607180000|2021-06-13 17:59:40|166.28|163.78|166.29|163.79|166.31|163.81|166.27|163.77|20
1623607190000|2021-06-13 17:59:50|166.28|163.78|166.23|163.73|166.31|163.81|166.23|163.73|12
1623607200000|2021-06-13 18:00:00|166.22|163.72|166.38|163.88|166.4|163.9|166.19|163.69|25
1623607210000|2021-06-13 18:00:10|166.37|163.87|166.37|163.87|166.37|163.87|166.34|163.84|12
1623607220000|2021-06-13 18:00:20|166.36|163.86|166.39|163.89|166.4|163.9|166.35|163.85|14
1623607230000|2021-06-13 18:00:30|166.4|163.9|166.49|163.99|166.49|163.99|166.39|163.89|16
1623607240000|2021-06-13 18:00:40|166.48|163.98|166.53|164.03|166.53|164.03|166.48|163.98|13
1623607250000|2021-06-13 18:00:50|166.54|164.04|166.53|164.03|166.55|164.05|166.53|164.03|14
1623607260000|2021-06-13 18:01:00|166.54|164.04|166.69|164.19|166.69|164.19|166.53|164.03|20
1623607270000|2021-06-13 18:01:10|166.71|164.21|166.68|164.18|166.73|164.23|166.68|164.18|14
1623607280000|2021-06-13 18:01:20|166.67|164.17|166.65|164.15|166.68|164.18|166.63|164.13|15
1623607290000|2021-06-13 18:01:30|166.66|164.16|166.55|164.05|166.66|164.16|166.55|164.05|10
1623607300000|2021-06-13 18:01:40|166.54|164.04|166.53|164.03|166.54|164.04|166.49|163.99|24
1623607310000|2021-06-13 18:01:50|166.52|164.02|166.53|164.03|166.55|164.05|166.52|164.02|13
1623607320000|2021-06-13 18:02:00|166.52|164.02|166.57|164.07|166.62|164.12|166.52|164.02|18
1623607330000|2021-06-13 18:02:10|166.58|164.08|166.53|164.03|166.58|164.08|166.51|164.01|21
1623607340000|2021-06-13 18:02:20|166.52|164.02|166.51|164.01|166.54|164.04|166.5|164|14
1623607350000|2021-06-13 18:02:30|166.52|164.02|166.41|163.91|166.52|164.02|166.41|163.91|18
1623607360000|2021-06-13 18:02:40|166.42|163.92|166.38|163.88|166.42|163.92|166.36|163.86|15
1623607370000|2021-06-13 18:02:50|166.39|163.89|166.39|163.89|166.41|163.91|166.37|163.87|15
1623607380000|2021-06-13 18:03:00|166.38|163.88|166.51|164.01|166.52|164.02|166.38|163.88|17
1623607390000|2021-06-13 18:03:10|166.5|164|166.5|164|166.52|164.02|166.49|163.99|16
1623607400000|2021-06-13 18:03:20|166.49|163.99|166.43|163.93|166.5|164|166.43|163.93|19
1623607410000|2021-06-13 18:03:30|166.44|163.94|166.43|163.93|166.48|163.98|166.4|163.9|20
1623607420000|2021-06-13 18:03:40|166.44|163.94|166.43|163.93|166.47|163.97|166.42|163.92|16
1623607430000|2021-06-13 18:03:50|166.42|163.92|166.42|163.92|166.47|163.97|166.42|163.92|19
1623607440000|2021-06-13 18:04:00|166.43|163.93|166.47|163.97|166.48|163.98|166.4|163.9|18
1623607450000|2021-06-13 18:04:10|166.48|163.98|166.49|163.99|166.5|164|166.47|163.97|12
1623607460000|2021-06-13 18:04:20|166.5|164|166.52|164.02|166.54|164.04|166.49|163.99|17
1623607470000|2021-06-13 18:04:30|166.53|164.03|166.51|164.01|166.53|164.03|166.51|164.01|7
1623607480000|2021-06-13 18:04:40|166.52|164.02|166.52|164.02|166.52|164.02|166.51|164.01|9
1623607490000|2021-06-13 18:04:50|166.53|164.03|166.6|164.1|166.61|164.11|166.53|164.03|16
1623607500000|2021-06-13 18:05:00|166.59|164.09|166.43|163.93|166.6|164.1|166.43|163.93|16
1623607510000|2021-06-13 18:05:10|166.42|163.92|166.42|163.92|166.43|163.93|166.41|163.91|11
1623607520000|2021-06-13 18:05:20|166.43|163.93|166.42|163.92|166.43|163.93|166.41|163.91|8
1623607530000|2021-06-13 18:05:30|166.41|163.91|166.43|163.93|166.43|163.93|166.41|163.91|11
1623607540000|2021-06-13 18:05:40|166.41|163.91|166.4|163.9|166.42|163.92|166.4|163.9|10
1623607550000|2021-06-13 18:05:50|166.41|163.91|166.42|163.92|166.43|163.93|166.4|163.9|10
1623607560000|2021-06-13 18:06:00|166.43|163.93|166.47|163.97|166.51|164.01|166.42|163.92|21
1623607570000|2021-06-13 18:06:10|166.48|163.98|166.46|163.96|166.49|163.99|166.46|163.96|11
1623607580000|2021-06-13 18:06:20|166.47|163.97|166.45|163.95|166.47|163.97|166.44|163.94|15
1623607590000|2021-06-13 18:06:30|166.46|163.96|166.42|163.92|166.46|163.96|166.41|163.91|15
1623607600000|2021-06-13 18:06:40|166.43|163.93|166.38|163.88|166.43|163.93|166.38|163.88|14
1623607610000|2021-06-13 18:06:50|166.37|163.87|166.41|163.91|166.41|163.91|166.35|163.85|18
1623607620000|2021-06-13 18:07:00|166.4|163.9|166.42|163.92|166.44|163.94|166.4|163.9|16
1623607630000|2021-06-13 18:07:10|166.44|163.94|166.44|163.94|166.45|163.95|166.43|163.93|15
1623607640000|2021-06-13 18:07:20|166.45|163.95|166.47|163.97|166.48|163.98|166.43|163.93|12
1623607650000|2021-06-13 18:07:30|166.46|163.96|166.49|163.99|166.49|163.99|166.45|163.95|10
1623607660000|2021-06-13 18:07:40|166.48|163.98|166.46|163.96|166.48|163.98|166.46|163.96|3
1623607670000|2021-06-13 18:07:50|166.47|163.97|166.57|164.07|166.64|164.14|166.46|163.96|22
1623607680000|2021-06-13 18:08:00|166.58|164.08|166.56|164.06|166.62|164.12|166.55|164.05|18
1623607690000|2021-06-13 18:08:10|166.55|164.05|166.56|164.06|166.59|164.09|166.55|164.05|13
1623607700000|2021-06-13 18:08:20|166.55|164.05|166.57|164.07|166.61|164.11|166.55|164.05|19
1623607710000|2021-06-13 18:08:30|166.55|164.05|166.47|163.97|166.55|164.05|166.46|163.96|19
1623607720000|2021-06-13 18:08:40|166.48|163.98|166.43|163.93|166.52|164.02|166.43|163.93|15
1623607730000|2021-06-13 18:08:50|166.41|163.91|166.44|163.94|166.45|163.95|166.41|163.91|20
1623607740000|2021-06-13 18:09:00|166.43|163.93|166.46|163.96|166.48|163.98|166.43|163.93|12
1623607750000|2021-06-13 18:09:10|166.47|163.97|166.5|164|166.51|164.01|166.45|163.95|21
1623607760000|2021-06-13 18:09:20|166.51|164.01|166.51|164.01|166.51|164.01|166.46|163.96|18
1623607770000|2021-06-13 18:09:30|166.5|164|166.5|164|166.51|164.01|166.49|163.99|9
1623607780000|2021-06-13 18:09:40|166.51|164.01|166.55|164.05|166.55|164.05|166.51|164.01|13
1623607790000|2021-06-13 18:09:50|166.56|164.06|166.53|164.03|166.57|164.07|166.5|164|19
1623607800000|2021-06-13 18:10:00|166.52|164.02|166.57|164.07|166.57|164.07|166.51|164.01|20
1623607810000|2021-06-13 18:10:10|166.58|164.08|166.58|164.08|166.61|164.11|166.57|164.07|17
1623607820000|2021-06-13 18:10:20|166.57|164.07|166.61|164.11|166.61|164.11|166.57|164.07|10
1623607830000|2021-06-13 18:10:30|166.6|164.1|166.59|164.09|166.62|164.12|166.59|164.09|12
1623607840000|2021-06-13 18:10:40|166.58|164.08|166.66|164.16|166.66|164.16|166.58|164.08|17
1623607850000|2021-06-13 18:10:50|166.65|164.15|166.67|164.17|166.68|164.18|166.65|164.15|11
1623607860000|2021-06-13 18:11:00|166.68|164.18|166.69|164.19|166.7|164.2|166.68|164.18|8
1623607870000|2021-06-13 18:11:10|166.7|164.2|166.73|164.23|166.74|164.24|166.7|164.2|9
1623607880000|2021-06-13 18:11:20|166.72|164.22|166.75|164.25|166.76|164.26|166.72|164.22|11
1623607890000|2021-06-13 18:11:30|166.76|164.26|166.79|164.29|166.79|164.29|166.75|164.25|11
1623607900000|2021-06-13 18:11:40|166.8|164.3|166.81|164.31|166.86|164.36|166.8|164.3|11
1623607910000|2021-06-13 18:11:50|166.82|164.32|166.83|164.33|166.85|164.35|166.81|164.31|5
1623607920000|2021-06-13 18:12:00|166.84|164.34|166.82|164.32|166.84|164.34|166.82|164.32|5
1623607930000|2021-06-13 18:12:10|166.79|164.29|166.78|164.28|166.79|164.29|166.75|164.25|16
1623607940000|2021-06-13 18:12:20|166.79|164.29|166.83|164.33|166.83|164.33|166.78|164.28|15
1623607950000|2021-06-13 18:12:30|166.84|164.34|166.86|164.36|166.86|164.36|166.83|164.33|9
1623607960000|2021-06-13 18:12:40|166.87|164.37|167.03|164.53|167.04|164.54|166.86|164.36|16
1623607970000|2021-06-13 18:12:50|167.01|164.51|166.93|164.43|167.01|164.51|166.89|164.39|20
1623607980000|2021-06-13 18:13:00|166.92|164.42|166.92|164.42|166.94|164.44|166.91|164.41|13
1623607990000|2021-06-13 18:13:10|166.93|164.43|166.91|164.41|166.93|164.43|166.9|164.4|10
1623608000000|2021-06-13 18:13:20|166.92|164.42|166.85|164.35|166.94|164.44|166.82|164.32|16
1623608010000|2021-06-13 18:13:30|166.84|164.34|166.86|164.36|166.89|164.39|166.84|164.34|18
1623608020000|2021-06-13 18:13:40|166.85|164.35|166.87|164.37|166.88|164.38|166.82|164.32|24
1623608030000|2021-06-13 18:13:50|166.88|164.38|166.92|164.42|166.93|164.43|166.88|164.38|8
1623608040000|2021-06-13 18:14:00|166.91|164.41|167|164.5|167.06|164.56|166.91|164.41|25
1623608050000|2021-06-13 18:14:10|166.99|164.49|166.97|164.47|167.02|164.52|166.95|164.45|20
1623608060000|2021-06-13 18:14:20|166.98|164.48|167.03|164.53|167.04|164.54|166.97|164.47|15
1623608070000|2021-06-13 18:14:30|167.02|164.52|166.91|164.41|167.02|164.52|166.91|164.41|13
1623608080000|2021-06-13 18:14:40|166.9|164.4|166.92|164.42|166.93|164.43|166.9|164.4|11
1623608090000|2021-06-13 18:14:50|166.93|164.43|166.94|164.44|166.95|164.45|166.93|164.43|16
1623608100000|2021-06-13 18:15:00|166.93|164.43|167.05|164.55|167.08|164.58|166.92|164.42|22
1623608110000|2021-06-13 18:15:10|167.06|164.56|166.94|164.44|167.07|164.57|166.94|164.44|20
1623608120000|2021-06-13 18:15:20|166.93|164.43|166.97|164.47|166.98|164.48|166.93|164.43|11
1623608130000|2021-06-13 18:15:30|166.98|164.48|166.99|164.49|167.06|164.56|166.98|164.48|21
1623608140000|2021-06-13 18:15:40|166.98|164.48|166.94|164.44|167|164.5|166.93|164.43|20
1623608150000|2021-06-13 18:15:50|166.96|164.46|166.97|164.47|166.99|164.49|166.96|164.46|22
1623608160000|2021-06-13 18:16:00|166.96|164.46|166.98|164.48|166.98|164.48|166.95|164.45|12
1623608170000|2021-06-13 18:16:10|166.99|164.49|167|164.5|167|164.5|166.98|164.48|10
1623608180000|2021-06-13 18:16:20|166.99|164.49|166.97|164.47|167|164.5|166.94|164.44|14
1623608190000|2021-06-13 18:16:30|166.98|164.48|166.95|164.45|167.01|164.51|166.95|164.45|25
1623608200000|2021-06-13 18:16:40|166.96|164.46|167.01|164.51|167.1|164.6|166.95|164.45|24
1623608210000|2021-06-13 18:16:50|166.99|164.49|167|164.5|167.02|164.52|166.97|164.47|20
1623608220000|2021-06-13 18:17:00|167.01|164.51|167.03|164.53|167.04|164.54|167.01|164.51|15
1623608230000|2021-06-13 18:17:10|167.04|164.54|166.95|164.45|167.04|164.54|166.94|164.44|15
1623608240000|2021-06-13 18:17:20|166.94|164.44|166.9|164.4|166.95|164.45|166.86|164.36|20
1623608250000|2021-06-13 18:17:30|166.89|164.39|166.87|164.37|166.89|164.39|166.87|164.37|19
1623608260000|2021-06-13 18:17:40|166.88|164.38|166.79|164.29|166.88|164.38|166.79|164.29|23
1623608270000|2021-06-13 18:17:50|166.8|164.3|166.76|164.26|166.83|164.33|166.76|164.26|16
1623608280000|2021-06-13 18:18:00|166.77|164.27|166.76|164.26|166.79|164.29|166.75|164.25|12
1623608290000|2021-06-13 18:18:10|166.77|164.27|166.81|164.31|166.82|164.32|166.77|164.27|17
1623608300000|2021-06-13 18:18:20|166.82|164.32|166.87|164.37|166.87|164.37|166.81|164.31|11
1623608310000|2021-06-13 18:18:30|166.86|164.36|166.84|164.34|166.89|164.39|166.84|164.34|13
1623608320000|2021-06-13 18:18:40|166.83|164.33|166.82|164.32|166.85|164.35|166.82|164.32|13
1623608330000|2021-06-13 18:18:50|166.83|164.33|166.8|164.3|166.83|164.33|166.79|164.29|11
1623608340000|2021-06-13 18:19:00|166.79|164.29|166.8|164.3|166.83|164.33|166.73|164.23|21
1623608350000|2021-06-13 18:19:10|166.81|164.31|166.89|164.39|166.9|164.4|166.81|164.31|15
1623608360000|2021-06-13 18:19:20|166.88|164.38|166.89|164.39|166.9|164.4|166.88|164.38|4
1623608370000|2021-06-13 18:19:30|166.9|164.4|166.92|164.42|166.95|164.45|166.89|164.39|11
1623608380000|2021-06-13 18:19:40|166.93|164.43|166.93|164.43|166.94|164.44|166.91|164.41|11
1623608390000|2021-06-13 18:19:50|166.94|164.44|166.94|164.44|166.95|164.45|166.93|164.43|5
1623608400000|2021-06-13 18:20:00|166.95|164.45|166.98|164.48|166.98|164.48|166.95|164.45|12
1623608410000|2021-06-13 18:20:10|166.99|164.49|167.08|164.58|167.08|164.58|166.98|164.48|16
1623608420000|2021-06-13 18:20:20|167.06|164.56|167.03|164.53|167.06|164.56|167.03|164.53|17
1623608430000|2021-06-13 18:20:30|167.02|164.52|166.97|164.47|167.02|164.52|166.97|164.47|14
1623608440000|2021-06-13 18:20:40|166.98|164.48|166.95|164.45|166.98|164.48|166.95|164.45|15
1623608450000|2021-06-13 18:20:50|166.94|164.44|166.92|164.42|166.95|164.45|166.92|164.42|12
1623608460000|2021-06-13 18:21:00|166.93|164.43|166.95|164.45|166.95|164.45|166.92|164.42|6
1623608470000|2021-06-13 18:21:10|166.97|164.47|167.02|164.52|167.02|164.52|166.97|164.47|5
1623608480000|2021-06-13 18:21:20|167.03|164.53|166.94|164.44|167.04|164.54|166.94|164.44|15
1623608490000|2021-06-13 18:21:30|166.93|164.43|166.88|164.38|166.93|164.43|166.88|164.38|9
1623608500000|2021-06-13 18:21:40|166.89|164.39|166.92|164.42|166.93|164.43|166.88|164.38|9
1623608510000|2021-06-13 18:21:50|166.93|164.43|166.93|164.43|166.93|164.43|166.9|164.4|10
1623608520000|2021-06-13 18:22:00|166.92|164.42|166.89|164.39|166.92|164.42|166.89|164.39|16
1623608530000|2021-06-13 18:22:10|166.9|164.4|166.89|164.39|166.92|164.42|166.88|164.38|17
1623608540000|2021-06-13 18:22:20|166.9|164.4|166.93|164.43|166.95|164.45|166.89|164.39|11
1623608550000|2021-06-13 18:22:30|166.94|164.44|166.92|164.42|166.94|164.44|166.89|164.39|15
1623608560000|2021-06-13 18:22:40|166.91|164.41|166.93|164.43|166.93|164.43|166.89|164.39|16
1623608570000|2021-06-13 18:22:50|166.94|164.44|166.99|164.49|166.99|164.49|166.94|164.44|20
1623608580000|2021-06-13 18:23:00|166.98|164.48|167.05|164.55|167.06|164.56|166.97|164.47|17
1623608590000|2021-06-13 18:23:10|167.04|164.54|167.03|164.53|167.06|164.56|167.03|164.53|12
1623608600000|2021-06-13 18:23:20|167.02|164.52|167.04|164.54|167.05|164.55|167.01|164.51|11
1623608610000|2021-06-13 18:23:30|167.05|164.55|167.04|164.54|167.05|164.55|167.02|164.52|15
1623608620000|2021-06-13 18:23:40|167.03|164.53|167.06|164.56|167.08|164.58|167.03|164.53|14
1623608630000|2021-06-13 18:23:50|167.07|164.57|167.01|164.51|167.09|164.59|167.01|164.51|15
1623608640000|2021-06-13 18:24:00|167|164.5|167.04|164.54|167.04|164.54|166.99|164.49|17
1623608650000|2021-06-13 18:24:10|167.05|164.55|167.28|164.78|167.36|164.86|167.05|164.55|28
1623608660000|2021-06-13 18:24:20|167.26|164.76|167.19|164.69|167.26|164.76|167.18|164.68|22
1623608670000|2021-06-13 18:24:30|167.2|164.7|167.17|164.67|167.2|164.7|167.13|164.63|22
1623608680000|2021-06-13 18:24:40|167.15|164.65|167.16|164.66|167.2|164.7|167.12|164.62|15
1623608690000|2021-06-13 18:24:50|167.15|164.65|167.15|164.65|167.16|164.66|167.11|164.61|18
1623608700000|2021-06-13 18:25:00|167.14|164.64|167.26|164.76|167.28|164.78|167.14|164.64|19
1623608710000|2021-06-13 18:25:10|167.25|164.75|167.24|164.74|167.29|164.79|167.22|164.72|21
1623608720000|2021-06-13 18:25:20|167.23|164.73|167.18|164.68|167.23|164.73|167.16|164.66|20
1623608730000|2021-06-13 18:25:30|167.19|164.69|167.2|164.7|167.25|164.75|167.19|164.69|26
1623608740000|2021-06-13 18:25:40|167.19|164.69|167.2|164.7|167.25|164.75|167.18|164.68|29
1623608750000|2021-06-13 18:25:50|167.19|164.69|167.17|164.67|167.28|164.78|167.17|164.67|20
1623608760000|2021-06-13 18:26:00|167.18|164.68|167.01|164.51|167.18|164.68|167.01|164.51|26
1623608770000|2021-06-13 18:26:10|167|164.5|166.95|164.45|167|164.5|166.94|164.44|20
1623608780000|2021-06-13 18:26:20|166.96|164.46|166.95|164.45|166.98|164.48|166.9|164.4|22
1623608790000|2021-06-13 18:26:30|166.96|164.46|166.96|164.46|167.02|164.52|166.94|164.44|18
1623608800000|2021-06-13 18:26:40|166.97|164.47|166.95|164.45|167|164.5|166.93|164.43|24
1623608810000|2021-06-13 18:26:50|166.94|164.44|166.94|164.44|166.95|164.45|166.91|164.41|21
1623608820000|2021-06-13 18:27:00|166.93|164.43|167.03|164.53|167.03|164.53|166.92|164.42|18
1623608830000|2021-06-13 18:27:10|167.02|164.52|166.95|164.45|167.03|164.53|166.94|164.44|18
1623608840000|2021-06-13 18:27:20|166.96|164.46|166.95|164.45|166.97|164.47|166.93|164.43|14
1623608850000|2021-06-13 18:27:30|166.94|164.44|166.9|164.4|166.95|164.45|166.9|164.4|18
1623608860000|2021-06-13 18:27:40|166.89|164.39|166.89|164.39|166.95|164.45|166.88|164.38|20
1623608870000|2021-06-13 18:27:50|166.9|164.4|166.9|164.4|166.92|164.42|166.9|164.4|9
1623608880000|2021-06-13 18:28:00|166.89|164.39|166.91|164.41|166.92|164.42|166.89|164.39|13
1623608890000|2021-06-13 18:28:10|166.92|164.42|166.92|164.42|166.94|164.44|166.9|164.4|15
1623608900000|2021-06-13 18:28:20|166.93|164.43|166.92|164.42|166.94|164.44|166.91|164.41|18
1623608910000|2021-06-13 18:28:30|166.93|164.43|166.95|164.45|166.96|164.46|166.91|164.41|16
1623608920000|2021-06-13 18:28:40|166.93|164.43|166.92|164.42|166.93|164.43|166.91|164.41|14
1623608930000|2021-06-13 18:28:50|166.93|164.43|166.93|164.43|166.94|164.44|166.92|164.42|9
1623608940000|2021-06-13 18:29:00|166.94|164.44|167.01|164.51|167.02|164.52|166.94|164.44|14
1623608950000|2021-06-13 18:29:10|167.02|164.52|167|164.5|167.02|164.52|167|164.5|5
1623608960000|2021-06-13 18:29:20|166.98|164.48|166.91|164.41|166.98|164.48|166.91|164.41|9
1623608970000|2021-06-13 18:29:30|166.88|164.38|166.94|164.44|166.94|164.44|166.88|164.38|14
1623608980000|2021-06-13 18:29:40|166.93|164.43|166.93|164.43|166.94|164.44|166.91|164.41|18
1623608990000|2021-06-13 18:29:50|166.94|164.44|166.96|164.46|166.96|164.46|166.92|164.42|11
1623609000000|2021-06-13 18:30:00|166.97|164.47|167.08|164.58|167.12|164.62|166.97|164.47|26
1623609010000|2021-06-13 18:30:10|167.07|164.57|166.98|164.48|167.08|164.58|166.97|164.47|16
1623609020000|2021-06-13 18:30:20|166.97|164.47|166.98|164.48|167.01|164.51|166.96|164.46|18
1623609030000|2021-06-13 18:30:30|166.96|164.46|166.96|164.46|166.99|164.49|166.93|164.43|17
1623609040000|2021-06-13 18:30:40|166.97|164.47|166.92|164.42|166.97|164.47|166.91|164.41|12
1623609050000|2021-06-13 18:30:50|166.93|164.43|166.92|164.42|166.93|164.43|166.9|164.4|8
1623609060000|2021-06-13 18:31:00|166.9|164.4|166.91|164.41|166.93|164.43|166.9|164.4|14
1623609070000|2021-06-13 18:31:10|166.92|164.42|166.92|164.42|166.94|164.44|166.91|164.41|13
1623609080000|2021-06-13 18:31:20|166.91|164.41|166.89|164.39|166.91|164.41|166.89|164.39|9
1623609090000|2021-06-13 18:31:30|166.88|164.38|166.87|164.37|166.9|164.4|166.84|164.34|13
1623609100000|2021-06-13 18:31:40|166.88|164.38|166.8|164.3|166.89|164.39|166.78|164.28|13
1623609110000|2021-06-13 18:31:50|166.81|164.31|166.84|164.34|166.84|164.34|166.81|164.31|14
1623609120000|2021-06-13 18:32:00|166.85|164.35|166.93|164.43|166.99|164.49|166.84|164.34|21
1623609130000|2021-06-13 18:32:10|166.94|164.44|166.9|164.4|166.94|164.44|166.89|164.39|11
1623609140000|2021-06-13 18:32:20|166.89|164.39|166.86|164.36|166.9|164.4|166.86|164.36|16
1623609150000|2021-06-13 18:32:30|166.87|164.37|166.77|164.27|166.87|164.37|166.76|164.26|21
1623609160000|2021-06-13 18:32:40|166.76|164.26|166.7|164.2|166.76|164.26|166.69|164.19|18
1623609170000|2021-06-13 18:32:50|166.71|164.21|166.73|164.23|166.73|164.23|166.68|164.18|15
1623609180000|2021-06-13 18:33:00|166.72|164.22|166.75|164.25|166.77|164.27|166.71|164.21|18
1623609190000|2021-06-13 18:33:10|166.76|164.26|166.79|164.29|166.79|164.29|166.76|164.26|12
1623609200000|2021-06-13 18:33:20|166.78|164.28|166.76|164.26|166.79|164.29|166.76|164.26|11
1623609210000|2021-06-13 18:33:30|166.75|164.25|166.73|164.23|166.75|164.25|166.71|164.21|11
1623609220000|2021-06-13 18:33:40|166.72|164.22|166.76|164.26|166.77|164.27|166.7|164.2|18
1623609230000|2021-06-13 18:33:50|166.75|164.25|166.78|164.28|166.78|164.28|166.75|164.25|6
1623609240000|2021-06-13 18:34:00|166.77|164.27|166.63|164.13|166.77|164.27|166.62|164.12|20
1623609250000|2021-06-13 18:34:10|166.64|164.14|166.66|164.16|166.67|164.17|166.63|164.13|8
1623609260000|2021-06-13 18:34:20|166.67|164.17|166.65|164.15|166.67|164.17|166.63|164.13|9
1623609270000|2021-06-13 18:34:30|166.64|164.14|166.65|164.15|166.67|164.17|166.63|164.13|11
1623609280000|2021-06-13 18:34:40|166.64|164.14|166.62|164.12|166.64|164.14|166.61|164.11|5
1623609290000|2021-06-13 18:34:50|166.63|164.13|166.66|164.16|166.66|164.16|166.62|164.12|10
1623609300000|2021-06-13 18:35:00|166.65|164.15|166.77|164.27|166.77|164.27|166.65|164.15|15
1623609310000|2021-06-13 18:35:10|166.78|164.28|166.82|164.32|166.82|164.32|166.77|164.27|15
1623609320000|2021-06-13 18:35:20|166.81|164.31|166.79|164.29|166.82|164.32|166.78|164.28|11
1623609330000|2021-06-13 18:35:30|166.8|164.3|166.91|164.41|166.91|164.41|166.79|164.29|10
1623609340000|2021-06-13 18:35:40|166.92|164.42|166.92|164.42|166.95|164.45|166.9|164.4|19
1623609350000|2021-06-13 18:35:50|166.93|164.43|166.94|164.44|166.94|164.44|166.93|164.43|6
1623609360000|2021-06-13 18:36:00|166.95|164.45|166.96|164.46|166.97|164.47|166.95|164.45|8
1623609380000|2021-06-13 18:36:20|166.97|164.47|166.96|164.46|166.97|164.47|166.95|164.45|5
1623609390000|2021-06-13 18:36:30|166.95|164.45|166.93|164.43|166.96|164.46|166.93|164.43|12
1623609400000|2021-06-13 18:36:40|166.94|164.44|166.92|164.42|166.94|164.44|166.91|164.41|16
1623609410000|2021-06-13 18:36:50|166.91|164.41|166.9|164.4|166.92|164.42|166.89|164.39|15
1623609420000|2021-06-13 18:37:00|166.91|164.41|166.83|164.33|166.92|164.42|166.82|164.32|20
1623609430000|2021-06-13 18:37:10|166.82|164.32|166.8|164.3|166.83|164.33|166.8|164.3|18
1623609440000|2021-06-13 18:37:20|166.81|164.31|166.8|164.3|166.82|164.32|166.79|164.29|6
1623609450000|2021-06-13 18:37:30|166.79|164.29|166.78|164.28|166.79|164.29|166.78|164.28|6
1623609460000|2021-06-13 18:37:40|166.79|164.29|166.78|164.28|166.79|164.29|166.78|164.28|8
1623609470000|2021-06-13 18:37:50|166.77|164.27|166.76|164.26|166.78|164.28|166.76|164.26|4
1623609480000|2021-06-13 18:38:00|166.77|164.27|166.87|164.37|166.87|164.37|166.77|164.27|14
1623609490000|2021-06-13 18:38:10|166.86|164.36|166.9|164.4|166.9|164.4|166.86|164.36|13
1623609500000|2021-06-13 18:38:20|166.92|164.42|166.94|164.44|166.97|164.47|166.92|164.42|8
1623609510000|2021-06-13 18:38:30|166.95|164.45|166.94|164.44|166.95|164.45|166.94|164.44|12
1623609520000|2021-06-13 18:38:40|166.95|164.45|166.93|164.43|166.95|164.45|166.92|164.42|11
1623609530000|2021-06-13 18:38:50|166.92|164.42|166.93|164.43|166.94|164.44|166.92|164.42|8
1623609540000|2021-06-13 18:39:00|166.94|164.44|166.95|164.45|166.95|164.45|166.94|164.44|4
1623609550000|2021-06-13 18:39:10|166.94|164.44|166.95|164.45|166.96|164.46|166.94|164.44|4
1623609560000|2021-06-13 18:39:20|166.94|164.44|166.93|164.43|166.96|164.46|166.93|164.43|10
1623609570000|2021-06-13 18:39:30|166.94|164.44|166.9|164.4|166.94|164.44|166.9|164.4|7
1623609580000|2021-06-13 18:39:40|166.89|164.39|166.87|164.37|166.9|164.4|166.87|164.37|5
1623609590000|2021-06-13 18:39:50|166.86|164.36|166.85|164.35|166.86|164.36|166.84|164.34|15
1623609600000|2021-06-13 18:40:00|166.86|164.36|166.85|164.35|166.86|164.36|166.85|164.35|8
1623609610000|2021-06-13 18:40:10|166.86|164.36|166.9|164.4|166.9|164.4|166.86|164.36|11
1623609620000|2021-06-13 18:40:20|166.89|164.39|166.87|164.37|166.89|164.39|166.87|164.37|3
1623609630000|2021-06-13 18:40:30|166.86|164.36|166.87|164.37|166.88|164.38|166.86|164.36|4
1623609640000|2021-06-13 18:40:40|166.86|164.36|166.86|164.36|166.86|164.36|166.86|164.36|1
1623609650000|2021-06-13 18:40:50|166.85|164.35|166.85|164.35|166.86|164.36|166.85|164.35|3
1623609660000|2021-06-13 18:41:00|166.84|164.34|166.96|164.46|166.96|164.46|166.84|164.34|14
1623609670000|2021-06-13 18:41:10|166.97|164.47|167.01|164.51|167.01|164.51|166.97|164.47|14
1623609680000|2021-06-13 18:41:20|167|164.5|166.99|164.49|167|164.5|166.98|164.48|14
1623609690000|2021-06-13 18:41:30|167|164.5|166.98|164.48|167.04|164.54|166.97|164.47|22
1623609700000|2021-06-13 18:41:40|166.97|164.47|167|164.5|167|164.5|166.97|164.47|12
1623609710000|2021-06-13 18:41:50|166.99|164.49|166.97|164.47|167.02|164.52|166.97|164.47|16
1623609720000|2021-06-13 18:42:00|166.96|164.46|166.9|164.4|166.96|164.46|166.86|164.36|18
1623609730000|2021-06-13 18:42:10|166.89|164.39|166.98|164.48|167.02|164.52|166.87|164.37|20
1623609740000|2021-06-13 18:42:20|166.97|164.47|166.98|164.48|166.99|164.49|166.96|164.46|15
1623609750000|2021-06-13 18:42:30|166.97|164.47|166.98|164.48|166.99|164.49|166.97|164.47|8
1623609760000|2021-06-13 18:42:40|166.97|164.47|166.56|164.06|166.98|164.48|166.56|164.06|26
1623609770000|2021-06-13 18:42:50|166.54|164.04|166.65|164.15|166.69|164.19|166.53|164.03|16
1623609780000|2021-06-13 18:43:00|166.64|164.14|166.84|164.34|166.84|164.34|166.64|164.14|15
1623609790000|2021-06-13 18:43:10|166.85|164.35|166.87|164.37|166.93|164.43|166.85|164.35|15
1623609800000|2021-06-13 18:43:20|166.88|164.38|166.98|164.48|166.99|164.49|166.88|164.38|23
1623609810000|2021-06-13 18:43:30|166.99|164.49|166.99|164.49|167.01|164.51|166.95|164.45|15
1623609820000|2021-06-13 18:43:40|167|164.5|166.94|164.44|167|164.5|166.93|164.43|15
1623609830000|2021-06-13 18:43:50|166.95|164.45|166.96|164.46|166.96|164.46|166.86|164.36|17
1623609840000|2021-06-13 18:44:00|166.95|164.45|166.98|164.48|167|164.5|166.95|164.45|13
1623609850000|2021-06-13 18:44:10|166.99|164.49|166.99|164.49|166.99|164.49|166.93|164.43|16
1623609860000|2021-06-13 18:44:20|166.98|164.48|167.01|164.51|167.05|164.55|166.97|164.47|13
1623609870000|2021-06-13 18:44:30|167|164.5|166.87|164.37|167.01|164.51|166.86|164.36|17
1623609880000|2021-06-13 18:44:40|166.86|164.36|166.89|164.39|166.89|164.39|166.86|164.36|10
1623609890000|2021-06-13 18:44:50|166.9|164.4|166.87|164.37|166.91|164.41|166.87|164.37|16
1623609900000|2021-06-13 18:45:00|166.86|164.36|166.98|164.48|167|164.5|166.86|164.36|16
1623609910000|2021-06-13 18:45:10|166.96|164.46|166.95|164.45|166.97|164.47|166.95|164.45|12
1623609920000|2021-06-13 18:45:20|166.94|164.44|166.9|164.4|166.94|164.44|166.9|164.4|8
1623609930000|2021-06-13 18:45:30|166.91|164.41|166.88|164.38|166.91|164.41|166.87|164.37|17
1623609940000|2021-06-13 18:45:40|166.87|164.37|166.86|164.36|166.89|164.39|166.85|164.35|14
1623609950000|2021-06-13 18:45:50|166.87|164.37|166.9|164.4|166.91|164.41|166.87|164.37|12
1623609960000|2021-06-13 18:46:00|166.91|164.41|167|164.5|167.03|164.53|166.91|164.41|21
1623609970000|2021-06-13 18:46:10|166.99|164.49|167|164.5|167.02|164.52|166.98|164.48|19
1623609980000|2021-06-13 18:46:20|166.99|164.49|166.98|164.48|167|164.5|166.97|164.47|18
1623609990000|2021-06-13 18:46:30|166.97|164.47|166.99|164.49|167|164.5|166.97|164.47|17
1623610000000|2021-06-13 18:46:40|166.98|164.48|166.99|164.49|166.99|164.49|166.98|164.48|4
1623610010000|2021-06-13 18:46:50|167|164.5|166.99|164.49|167|164.5|166.98|164.48|8
1623610020000|2021-06-13 18:47:00|166.98|164.48|167.05|164.55|167.05|164.55|166.98|164.48|13
1623610030000|2021-06-13 18:47:10|167.04|164.54|167.05|164.55|167.05|164.55|167.02|164.52|16
1623610040000|2021-06-13 18:47:20|167.06|164.56|167.03|164.53|167.06|164.56|167.02|164.52|15
1623610050000|2021-06-13 18:47:30|167.04|164.54|167.05|164.55|167.05|164.55|167.03|164.53|7
1623610060000|2021-06-13 18:47:40|167.04|164.54|166.87|164.37|167.05|164.55|166.87|164.37|15
1623610070000|2021-06-13 18:47:50|166.86|164.36|166.9|164.4|166.92|164.42|166.85|164.35|13
1623610080000|2021-06-13 18:48:00|166.89|164.39|166.97|164.47|166.97|164.47|166.89|164.39|11
1623610090000|2021-06-13 18:48:10|166.96|164.46|166.93|164.43|166.96|164.46|166.92|164.42|10
1623610100000|2021-06-13 18:48:20|166.92|164.42|166.91|164.41|166.93|164.43|166.91|164.41|6
1623610110000|2021-06-13 18:48:30|166.9|164.4|166.91|164.41|166.92|164.42|166.9|164.4|8
1623610120000|2021-06-13 18:48:40|166.9|164.4|166.89|164.39|166.9|164.4|166.83|164.33|16
1623610130000|2021-06-13 18:48:50|166.9|164.4|166.95|164.45|166.95|164.45|166.9|164.4|8
1623610140000|2021-06-13 18:49:00|166.96|164.46|167.03|164.53|167.04|164.54|166.95|164.45|17
1623610150000|2021-06-13 18:49:10|167.02|164.52|167.04|164.54|167.04|164.54|167.02|164.52|12
1623610160000|2021-06-13 18:49:20|167.03|164.53|166.97|164.47|167.03|164.53|166.97|164.47|15
1623610170000|2021-06-13 18:49:30|166.98|164.48|166.98|164.48|166.99|164.49|166.98|164.48|5
1623610180000|2021-06-13 18:49:40|166.97|164.47|166.99|164.49|167.01|164.51|166.97|164.47|11
1623610190000|2021-06-13 18:49:50|167|164.5|166.98|164.48|167.01|164.51|166.98|164.48|13
1623610200000|2021-06-13 18:50:00|166.99|164.49|167.05|164.55|167.05|164.55|166.97|164.47|14
1623610210000|2021-06-13 18:50:10|167.04|164.54|167.04|164.54|167.05|164.55|167.03|164.53|11
1623610220000|2021-06-13 18:50:20|167.05|164.55|167.06|164.56|167.06|164.56|167.05|164.55|2
1623610230000|2021-06-13 18:50:30|167.05|164.55|167.06|164.56|167.08|164.58|167.05|164.55|10
1623610240000|2021-06-13 18:50:40|167.04|164.54|167.05|164.55|167.05|164.55|167.03|164.53|12
1623610250000|2021-06-13 18:50:50|167.06|164.56|167.05|164.55|167.06|164.56|167.04|164.54|6
1623610260000|2021-06-13 18:51:00|167.04|164.54|167.09|164.59|167.09|164.59|167.04|164.54|15
1623610270000|2021-06-13 18:51:10|167.11|164.61|167.12|164.62|167.12|164.62|167.11|164.61|6
1623610280000|2021-06-13 18:51:20|167.1|164.6|167.07|164.57|167.1|164.6|167.07|164.57|4
1623610290000|2021-06-13 18:51:30|167.08|164.58|167.12|164.62|167.14|164.64|167.07|164.57|17
1623610300000|2021-06-13 18:51:40|167.11|164.61|167.12|164.62|167.12|164.62|167.09|164.59|17
1623610310000|2021-06-13 18:51:50|167.11|164.61|167.11|164.61|167.12|164.62|167.1|164.6|19
1623610320000|2021-06-13 18:52:00|167.1|164.6|167.13|164.63|167.14|164.64|167.1|164.6|12
1623610330000|2021-06-13 18:52:10|167.15|164.65|167.16|164.66|167.18|164.68|167.15|164.65|14
1623610340000|2021-06-13 18:52:20|167.15|164.65|167.16|164.66|167.16|164.66|167.13|164.63|21
1623610350000|2021-06-13 18:52:30|167.14|164.64|167.15|164.65|167.16|164.66|167.14|164.64|15
1623610360000|2021-06-13 18:52:40|167.16|164.66|167.12|164.62|167.16|164.66|167.11|164.61|16
1623610370000|2021-06-13 18:52:50|167.11|164.61|167.1|164.6|167.11|164.61|167.09|164.59|4
1623610380000|2021-06-13 18:53:00|167.09|164.59|167.11|164.61|167.11|164.61|167.09|164.59|3
1623610390000|2021-06-13 18:53:10|167.1|164.6|167.11|164.61|167.11|164.61|167.1|164.6|2
1623610400000|2021-06-13 18:53:20|167.12|164.62|167.2|164.7|167.21|164.71|167.11|164.61|16
1623610410000|2021-06-13 18:53:30|167.21|164.71|167.22|164.72|167.22|164.72|167.21|164.71|2
1623610420000|2021-06-13 18:53:40|167.23|164.73|167.22|164.72|167.23|164.73|167.21|164.71|4
1623610430000|2021-06-13 18:53:50|167.23|164.73|167.23|164.73|167.23|164.73|167.23|164.73|1
1623610440000|2021-06-13 18:54:00|167.24|164.74|167.29|164.79|167.29|164.79|167.24|164.74|8
1623610450000|2021-06-13 18:54:10|167.31|164.81|167.4|164.9|167.4|164.9|167.31|164.81|12
1623610460000|2021-06-13 18:54:20|167.43|164.93|167.65|165.15|167.66|165.16|167.43|164.93|16
1623610470000|2021-06-13 18:54:30|167.64|165.14|167.71|165.21|167.71|165.21|167.62|165.12|13
1623610480000|2021-06-13 18:54:40|167.74|165.24|167.73|165.23|167.76|165.26|167.73|165.23|6
1623610490000|2021-06-13 18:54:50|167.72|165.22|167.65|165.15|167.73|165.23|167.63|165.13|16
1623610500000|2021-06-13 18:55:00|167.62|165.12|167.7|165.2|167.7|165.2|167.59|165.09|21
1623610510000|2021-06-13 18:55:10|167.71|165.21|167.71|165.21|167.72|165.22|167.7|165.2|13
1623610520000|2021-06-13 18:55:20|167.7|165.2|167.72|165.22|167.72|165.22|167.69|165.19|12
1623610530000|2021-06-13 18:55:30|167.71|165.21|167.65|165.15|167.72|165.22|167.65|165.15|15
1623610540000|2021-06-13 18:55:40|167.64|165.14|167.62|165.12|167.64|165.14|167.61|165.11|18
1623610550000|2021-06-13 18:55:50|167.61|165.11|167.6|165.1|167.62|165.12|167.6|165.1|10
1623610560000|2021-06-13 18:56:00|167.59|165.09|167.6|165.1|167.61|165.11|167.59|165.09|6
1623610570000|2021-06-13 18:56:10|167.59|165.09|167.63|165.13|167.63|165.13|167.58|165.08|13
1623610580000|2021-06-13 18:56:20|167.62|165.12|167.61|165.11|167.63|165.13|167.61|165.11|14
1623610590000|2021-06-13 18:56:30|167.62|165.12|167.61|165.11|167.62|165.12|167.61|165.11|2
1623610600000|2021-06-13 18:56:40|167.6|165.1|167.6|165.1|167.6|165.1|167.57|165.07|12
1623610610000|2021-06-13 18:56:50|167.59|165.09|167.57|165.07|167.59|165.09|167.56|165.06|12
1623610620000|2021-06-13 18:57:00|167.52|165.02|167.56|165.06|167.56|165.06|167.51|165.01|17
1623610630000|2021-06-13 18:57:10|167.57|165.07|167.6|165.1|167.6|165.1|167.57|165.07|12
1623610640000|2021-06-13 18:57:20|167.59|165.09|167.59|165.09|167.59|165.09|167.58|165.08|5
1623610650000|2021-06-13 18:57:30|167.6|165.1|167.59|165.09|167.6|165.1|167.59|165.09|2
1623610660000|2021-06-13 18:57:40|167.6|165.1|167.57|165.07|167.6|165.1|167.57|165.07|7
1623610670000|2021-06-13 18:57:50|167.53|165.03|167.54|165.04|167.54|165.04|167.53|165.03|10
1623610680000|2021-06-13 18:58:00|167.53|165.03|167.62|165.12|167.62|165.12|167.53|165.03|12
1623610690000|2021-06-13 18:58:10|167.61|165.11|167.59|165.09|167.61|165.11|167.59|165.09|9
1623610700000|2021-06-13 18:58:20|167.6|165.1|167.56|165.06|167.6|165.1|167.54|165.04|11
1623610710000|2021-06-13 18:58:30|167.55|165.05|167.5|165|167.56|165.06|167.5|165|9
1623610720000|2021-06-13 18:58:40|167.49|164.99|167.46|164.96|167.49|164.99|167.44|164.94|11
1623610730000|2021-06-13 18:58:50|167.47|164.97|167.51|165.01|167.52|165.02|167.47|164.97|13
1623610740000|2021-06-13 18:59:00|167.52|165.02|167.55|165.05|167.57|165.07|167.5|165|15
1623610750000|2021-06-13 18:59:10|167.57|165.07|167.57|165.07|167.58|165.08|167.56|165.06|13
1623610760000|2021-06-13 18:59:20|167.58|165.08|167.58|165.08|167.59|165.09|167.57|165.07|9
1623610770000|2021-06-13 18:59:30|167.59|165.09|167.59|165.09|167.6|165.1|167.57|165.07|15
1623610780000|2021-06-13 18:59:40|167.58|165.08|167.57|165.07|167.59|165.09|167.57|165.07|10
1623610790000|2021-06-13 18:59:50|167.55|165.05|167.55|165.05|167.57|165.07|167.55|165.05|7
1623610800000|2021-06-13 19:00:00|167.57|165.07|167.57|165.07|167.58|165.08|167.55|165.05|9
1623610810000|2021-06-13 19:00:10|167.58|165.08|167.43|164.93|167.59|165.09|167.43|164.93|19
1623610820000|2021-06-13 19:00:20|167.44|164.94|167.37|164.87|167.44|164.94|167.36|164.86|18
1623610830000|2021-06-13 19:00:30|167.36|164.86|167.33|164.83|167.39|164.89|167.32|164.82|19
1623610840000|2021-06-13 19:00:40|167.31|164.81|167.32|164.82|167.33|164.83|167.3|164.8|18
1623610850000|2021-06-13 19:00:50|167.31|164.81|167.32|164.82|167.34|164.84|167.31|164.81|6
1623610860000|2021-06-13 19:01:00|167.31|164.81|167.33|164.83|167.34|164.84|167.3|164.8|16
1623610870000|2021-06-13 19:01:10|167.34|164.84|167.32|164.82|167.35|164.85|167.31|164.81|15
1623610880000|2021-06-13 19:01:20|167.33|164.83|167.34|164.84|167.34|164.84|167.32|164.82|8
1623610890000|2021-06-13 19:01:30|167.33|164.83|167.28|164.78|167.34|164.84|167.28|164.78|16
1623610900000|2021-06-13 19:01:40|167.29|164.79|167.32|164.82|167.32|164.82|167.28|164.78|8
1623610910000|2021-06-13 19:01:50|167.31|164.81|167.33|164.83|167.34|164.84|167.31|164.81|7
1623610920000|2021-06-13 19:02:00|167.34|164.84|167.29|164.79|167.35|164.85|167.29|164.79|15
1623610930000|2021-06-13 19:02:10|167.28|164.78|167.26|164.76|167.29|164.79|167.26|164.76|14
1623610940000|2021-06-13 19:02:20|167.27|164.77|167.31|164.81|167.32|164.82|167.25|164.75|18
1623610950000|2021-06-13 19:02:30|167.3|164.8|167.27|164.77|167.31|164.81|167.27|164.77|6
1623610960000|2021-06-13 19:02:40|167.28|164.78|167.29|164.79|167.3|164.8|167.27|164.77|11
1623610970000|2021-06-13 19:02:50|167.28|164.78|167.22|164.72|167.28|164.78|167.2|164.7|11
1623610980000|2021-06-13 19:03:00|167.21|164.71|167.29|164.79|167.29|164.79|167.2|164.7|21
1623610990000|2021-06-13 19:03:10|167.3|164.8|167.2|164.7|167.31|164.81|167.2|164.7|12
1623611000000|2021-06-13 19:03:20|167.19|164.69|167.22|164.72|167.22|164.72|167.19|164.69|12
1623611010000|2021-06-13 19:03:30|167.21|164.71|167.16|164.66|167.22|164.72|167.16|164.66|18
1623611020000|2021-06-13 19:03:40|167.15|164.65|167.17|164.67|167.19|164.69|167.15|164.65|11
1623611030000|2021-06-13 19:03:50|167.16|164.66|167.15|164.65|167.17|164.67|167.15|164.65|10
1623611040000|2021-06-13 19:04:00|167.16|164.66|167.17|164.67|167.19|164.69|167.15|164.65|11
1623611050000|2021-06-13 19:04:10|167.18|164.68|167.13|164.63|167.19|164.69|167.13|164.63|10
1623611060000|2021-06-13 19:04:20|167.14|164.64|167.14|164.64|167.14|164.64|167.12|164.62|6
1623611070000|2021-06-13 19:04:30|167.13|164.63|167.13|164.63|167.14|164.64|167.12|164.62|8
1623611080000|2021-06-13 19:04:40|167.14|164.64|167.12|164.62|167.15|164.65|167.12|164.62|6
1623611090000|2021-06-13 19:04:50|167.13|164.63|167.12|164.62|167.15|164.65|167.12|164.62|9
1623611100000|2021-06-13 19:05:00|167.11|164.61|167.15|164.65|167.15|164.65|167.11|164.61|5
1623611110000|2021-06-13 19:05:10|167.16|164.66|167.18|164.68|167.18|164.68|167.16|164.66|11
1623611120000|2021-06-13 19:05:20|167.19|164.69|167.22|164.72|167.23|164.73|167.19|164.69|9
1623611130000|2021-06-13 19:05:30|167.21|164.71|167.25|164.75|167.25|164.75|167.21|164.71|11
1623611140000|2021-06-13 19:05:40|167.26|164.76|167.3|164.8|167.31|164.81|167.26|164.76|6
1623611150000|2021-06-13 19:05:50|167.29|164.79|167.3|164.8|167.3|164.8|167.29|164.79|8
1623611160000|2021-06-13 19:06:00|167.29|164.79|167.25|164.75|167.29|164.79|167.25|164.75|14
1623611170000|2021-06-13 19:06:10|167.26|164.76|167.29|164.79|167.29|164.79|167.25|164.75|7
1623611180000|2021-06-13 19:06:20|167.28|164.78|167.27|164.77|167.28|164.78|167.26|164.76|8
1623611190000|2021-06-13 19:06:30|167.26|164.76|167.27|164.77|167.27|164.77|167.26|164.76|6
1623611200000|2021-06-13 19:06:40|167.26|164.76|167.27|164.77|167.27|164.77|167.26|164.76|10
1623611210000|2021-06-13 19:06:50|167.28|164.78|167.28|164.78|167.29|164.79|167.27|164.77|6
1623611220000|2021-06-13 19:07:00|167.27|164.77|167.25|164.75|167.29|164.79|167.25|164.75|10
1623611230000|2021-06-13 19:07:10|167.26|164.76|167.25|164.75|167.28|164.78|167.25|164.75|15
1623611240000|2021-06-13 19:07:20|167.24|164.74|167.25|164.75|167.25|164.75|167.24|164.74|6
1623611250000|2021-06-13 19:07:30|167.24|164.74|167.29|164.79|167.29|164.79|167.24|164.74|8
1623611260000|2021-06-13 19:07:40|167.28|164.78|167.28|164.78|167.28|164.78|167.27|164.77|9
1623611270000|2021-06-13 19:07:50|167.27|164.77|167.29|164.79|167.29|164.79|167.27|164.77|5
1623611280000|2021-06-13 19:08:00|167.3|164.8|167.43|164.93|167.43|164.93|167.29|164.79|11
1623611290000|2021-06-13 19:08:10|167.44|164.94|167.46|164.96|167.46|164.96|167.44|164.94|3
1623611300000|2021-06-13 19:08:20|167.47|164.97|167.49|164.99|167.5|165|167.47|164.97|5
1623611310000|2021-06-13 19:08:30|167.47|164.97|167.45|164.95|167.47|164.97|167.44|164.94|6
1623611320000|2021-06-13 19:08:40|167.44|164.94|167.42|164.92|167.44|164.94|167.41|164.91|15
1623611330000|2021-06-13 19:08:50|167.41|164.91|167.38|164.88|167.41|164.91|167.36|164.86|11
1623611340000|2021-06-13 19:09:00|167.37|164.87|167.35|164.85|167.37|164.87|167.34|164.84|8
1623611350000|2021-06-13 19:09:10|167.33|164.83|167.28|164.78|167.33|164.83|167.26|164.76|10
1623611360000|2021-06-13 19:09:20|167.27|164.77|167.23|164.73|167.27|164.77|167.23|164.73|5
1623611370000|2021-06-13 19:09:30|167.22|164.72|167.19|164.69|167.23|164.73|167.19|164.69|12
1623611380000|2021-06-13 19:09:40|167.2|164.7|167.17|164.67|167.2|164.7|167.16|164.66|10
1623611390000|2021-06-13 19:09:50|167.16|164.66|167.1|164.6|167.17|164.67|167.1|164.6|20
1623611400000|2021-06-13 19:10:00|167.11|164.61|167.23|164.73|167.23|164.73|167.1|164.6|20
1623611410000|2021-06-13 19:10:10|167.22|164.72|167.28|164.78|167.28|164.78|167.22|164.72|11
1623611420000|2021-06-13 19:10:20|167.29|164.79|167.29|164.79|167.3|164.8|167.28|164.78|11
1623611430000|2021-06-13 19:10:30|167.3|164.8|167.33|164.83|167.33|164.83|167.27|164.77|13
1623611440000|2021-06-13 19:10:40|167.37|164.87|167.37|164.87|167.37|164.87|167.37|164.87|1
1623611450000|2021-06-13 19:10:50|167.36|164.86|167.35|164.85|167.36|164.86|167.33|164.83|13
1623611460000|2021-06-13 19:11:00|167.36|164.86|167.39|164.89|167.39|164.89|167.35|164.85|16
1623611470000|2021-06-13 19:11:10|167.38|164.88|167.38|164.88|167.4|164.9|167.37|164.87|11
1623611480000|2021-06-13 19:11:20|167.37|164.87|167.33|164.83|167.38|164.88|167.32|164.82|11
1623611490000|2021-06-13 19:11:30|167.34|164.84|167.36|164.86|167.37|164.87|167.32|164.82|12
1623611500000|2021-06-13 19:11:40|167.37|164.87|167.38|164.88|167.38|164.88|167.35|164.85|12
1623611510000|2021-06-13 19:11:50|167.37|164.87|167.38|164.88|167.39|164.89|167.37|164.87|8
1623611520000|2021-06-13 19:12:00|167.39|164.89|167.43|164.93|167.43|164.93|167.39|164.89|11
1623611530000|2021-06-13 19:12:10|167.42|164.92|167.43|164.93|167.43|164.93|167.42|164.92|4
1623611540000|2021-06-13 19:12:20|167.41|164.91|167.41|164.91|167.41|164.91|167.41|164.91|1
1623611550000|2021-06-13 19:12:30|167.42|164.92|167.41|164.91|167.42|164.92|167.4|164.9|17
1623611560000|2021-06-13 19:12:40|167.4|164.9|167.42|164.92|167.42|164.92|167.4|164.9|5
1623611570000|2021-06-13 19:12:50|167.41|164.91|167.43|164.93|167.44|164.94|167.41|164.91|11
1623611580000|2021-06-13 19:13:00|167.42|164.92|167.39|164.89|167.43|164.93|167.38|164.88|17
1623611590000|2021-06-13 19:13:10|167.38|164.88|167.39|164.89|167.4|164.9|167.38|164.88|8
1623611600000|2021-06-13 19:13:20|167.4|164.9|167.34|164.84|167.4|164.9|167.32|164.82|13
1623611610000|2021-06-13 19:13:30|167.33|164.83|167.36|164.86|167.37|164.87|167.33|164.83|11
1623611620000|2021-06-13 19:13:40|167.35|164.85|167.35|164.85|167.36|164.86|167.35|164.85|5
1623611630000|2021-06-13 19:13:50|167.36|164.86|167.37|164.87|167.37|164.87|167.36|164.86|2
1623611640000|2021-06-13 19:14:00|167.36|164.86|167.48|164.98|167.48|164.98|167.34|164.84|15
1623611650000|2021-06-13 19:14:10|167.49|164.99|167.48|164.98|167.49|164.99|167.48|164.98|2
1623611660000|2021-06-13 19:14:20|167.49|164.99|167.47|164.97|167.49|164.99|167.47|164.97|13
1623611670000|2021-06-13 19:14:30|167.48|164.98|167.46|164.96|167.48|164.98|167.46|164.96|15
1623611680000|2021-06-13 19:14:40|167.44|164.94|167.32|164.82|167.44|164.94|167.32|164.82|13
1623611690000|2021-06-13 19:14:50|167.31|164.81|167.26|164.76|167.32|164.82|167.26|164.76|10
1623611700000|2021-06-13 19:15:00|167.27|164.77|167.34|164.84|167.34|164.84|167.27|164.77|7
1623611710000|2021-06-13 19:15:10|167.33|164.83|167.3|164.8|167.35|164.85|167.3|164.8|15
1623611720000|2021-06-13 19:15:20|167.28|164.78|167.23|164.73|167.3|164.8|167.23|164.73|12
1623611730000|2021-06-13 19:15:30|167.22|164.72|167.21|164.71|167.24|164.74|167.2|164.7|16
1623611740000|2021-06-13 19:15:40|167.2|164.7|167.09|164.59|167.2|164.7|167.08|164.58|18
1623611750000|2021-06-13 19:15:50|167.07|164.57|167.02|164.52|167.08|164.58|167.01|164.51|18
1623611760000|2021-06-13 19:16:00|167.03|164.53|167.11|164.61|167.11|164.61|167.02|164.52|20
1623611770000|2021-06-13 19:16:10|167.1|164.6|167.1|164.6|167.1|164.6|167.07|164.57|11
1623611780000|2021-06-13 19:16:20|167.11|164.61|167.11|164.61|167.12|164.62|167.1|164.6|11
1623611790000|2021-06-13 19:16:30|167.09|164.59|167.12|164.62|167.12|164.62|167.09|164.59|10
1623611800000|2021-06-13 19:16:40|167.11|164.61|167.12|164.62|167.13|164.63|167.11|164.61|9
1623611810000|2021-06-13 19:16:50|167.11|164.61|167.1|164.6|167.11|164.61|167.09|164.59|12
1623611820000|2021-06-13 19:17:00|167.11|164.61|167.22|164.72|167.22|164.72|167.1|164.6|11
1623611830000|2021-06-13 19:17:10|167.23|164.73|167.26|164.76|167.26|164.76|167.21|164.71|13
1623611840000|2021-06-13 19:17:20|167.25|164.75|167.23|164.73|167.25|164.75|167.22|164.72|10
1623611850000|2021-06-13 19:17:30|167.22|164.72|167.19|164.69|167.22|164.72|167.19|164.69|6
1623611860000|2021-06-13 19:17:40|167.18|164.68|167.16|164.66|167.19|164.69|167.16|164.66|7
1623611870000|2021-06-13 19:17:50|167.15|164.65|167.16|164.66|167.16|164.66|167.14|164.64|12
1623611880000|2021-06-13 19:18:00|167.15|164.65|167.12|164.62|167.16|164.66|167.12|164.62|19
1623611890000|2021-06-13 19:18:10|167.13|164.63|167.02|164.52|167.13|164.63|167.02|164.52|10
1623611900000|2021-06-13 19:18:20|167.01|164.51|167.01|164.51|167.02|164.52|166.99|164.49|10
1623611910000|2021-06-13 19:18:30|167|164.5|167.01|164.51|167.01|164.51|167|164.5|6
1623611920000|2021-06-13 19:18:40|167|164.5|166.92|164.42|167|164.5|166.92|164.42|12
1623611930000|2021-06-13 19:18:50|166.9|164.4|166.89|164.39|166.92|164.42|166.87|164.37|22
1623611940000|2021-06-13 19:19:00|166.88|164.38|166.89|164.39|166.91|164.41|166.87|164.37|17
1623611950000|2021-06-13 19:19:10|166.88|164.38|166.91|164.41|166.93|164.43|166.88|164.38|15
1623611960000|2021-06-13 19:19:20|166.9|164.4|166.89|164.39|166.9|164.4|166.86|164.36|14
1623611970000|2021-06-13 19:19:30|166.9|164.4|166.89|164.39|166.91|164.41|166.89|164.39|14
1623611980000|2021-06-13 19:19:40|166.88|164.38|166.85|164.35|166.9|164.4|166.85|164.35|12
1623611990000|2021-06-13 19:19:50|166.84|164.34|166.83|164.33|166.85|164.35|166.82|164.32|10
1623612000000|2021-06-13 19:20:00|166.84|164.34|166.86|164.36|166.86|164.36|166.82|164.32|12
1623612010000|2021-06-13 19:20:10|166.87|164.37|166.95|164.45|166.95|164.45|166.87|164.37|10
1623612020000|2021-06-13 19:20:20|166.96|164.46|166.97|164.47|166.99|164.49|166.96|164.46|5
1623612030000|2021-06-13 19:20:30|166.99|164.49|167.01|164.51|167.01|164.51|166.97|164.47|11
1623612040000|2021-06-13 19:20:40|167|164.5|167.05|164.55|167.05|164.55|166.99|164.49|13
1623612050000|2021-06-13 19:20:50|167.04|164.54|167.05|164.55|167.05|164.55|167.03|164.53|6
1623612060000|2021-06-13 19:21:00|167.04|164.54|167.04|164.54|167.05|164.55|167.04|164.54|7
1623612070000|2021-06-13 19:21:10|167.03|164.53|166.97|164.47|167.03|164.53|166.97|164.47|16
1623612080000|2021-06-13 19:21:20|166.96|164.46|166.97|164.47|166.98|164.48|166.96|164.46|10
1623612090000|2021-06-13 19:21:30|166.96|164.46|166.97|164.47|166.98|164.48|166.96|164.46|8
1623612100000|2021-06-13 19:21:40|166.96|164.46|167|164.5|167|164.5|166.96|164.46|11
1623612110000|2021-06-13 19:21:50|166.99|164.49|166.99|164.49|167|164.5|166.99|164.49|11
1623612120000|2021-06-13 19:22:00|167|164.5|167.01|164.51|167.01|164.51|167|164.5|10
1623612130000|2021-06-13 19:22:10|167.02|164.52|167|164.5|167.03|164.53|167|164.5|13
1623612140000|2021-06-13 19:22:20|167.01|164.51|167|164.5|167.01|164.51|167|164.5|8
1623612150000|2021-06-13 19:22:30|166.99|164.49|166.99|164.49|167|164.5|166.98|164.48|11
1623612160000|2021-06-13 19:22:40|166.98|164.48|166.99|164.49|166.99|164.49|166.97|164.47|10
1623612170000|2021-06-13 19:22:50|166.98|164.48|166.98|164.48|166.99|164.49|166.98|164.48|7
1623612180000|2021-06-13 19:23:00|166.99|164.49|167.09|164.59|167.09|164.59|166.98|164.48|13
1623612190000|2021-06-13 19:23:10|167.1|164.6|167.12|164.62|167.12|164.62|167.1|164.6|9
1623612200000|2021-06-13 19:23:20|167.11|164.61|167.1|164.6|167.12|164.62|167.09|164.59|12
1623612210000|2021-06-13 19:23:30|167.11|164.61|167.11|164.61|167.11|164.61|167.1|164.6|9
1623612220000|2021-06-13 19:23:40|167.1|164.6|167.13|164.63|167.13|164.63|167.1|164.6|10
1623612230000|2021-06-13 19:23:50|167.14|164.64|167.13|164.63|167.14|164.64|167.12|164.62|6
1623612240000|2021-06-13 19:24:00|167.14|164.64|167.14|164.64|167.14|164.64|167.13|164.63|3
1623612250000|2021-06-13 19:24:10|167.15|164.65|167.13|164.63|167.15|164.65|167.13|164.63|9
1623612260000|2021-06-13 19:24:20|167.14|164.64|167.14|164.64|167.14|164.64|167.13|164.63|5
1623612270000|2021-06-13 19:24:30|167.13|164.63|167.13|164.63|167.14|164.64|167.12|164.62|5
1623612280000|2021-06-13 19:24:40|167.12|164.62|167.12|164.62|167.13|164.63|167.12|164.62|3
1623612290000|2021-06-13 19:24:50|167.11|164.61|167.05|164.55|167.11|164.61|167.05|164.55|8
1623612300000|2021-06-13 19:25:00|167.04|164.54|167.08|164.58|167.08|164.58|167.04|164.54|9
1623612310000|2021-06-13 19:25:10|167.09|164.59|167.13|164.63|167.13|164.63|167.07|164.57|11
1623612320000|2021-06-13 19:25:20|167.12|164.62|167.16|164.66|167.16|164.66|167.12|164.62|4
1623612330000|2021-06-13 19:25:30|167.17|164.67|167.23|164.73|167.23|164.73|167.16|164.66|7
1623612340000|2021-06-13 19:25:40|167.26|164.76|167.31|164.81|167.32|164.82|167.26|164.76|16
1623612350000|2021-06-13 19:25:50|167.3|164.8|167.31|164.81|167.31|164.81|167.29|164.79|14
1623612360000|2021-06-13 19:26:00|167.3|164.8|167.32|164.82|167.32|164.82|167.28|164.78|7
1623612370000|2021-06-13 19:26:10|167.33|164.83|167.34|164.84|167.34|164.84|167.33|164.83|2
1623612380000|2021-06-13 19:26:20|167.33|164.83|167.28|164.78|167.34|164.84|167.27|164.77|11
1623612390000|2021-06-13 19:26:30|167.27|164.77|167.3|164.8|167.3|164.8|167.27|164.77|17
1623612400000|2021-06-13 19:26:40|167.31|164.81|167.33|164.83|167.33|164.83|167.31|164.81|7
1623612410000|2021-06-13 19:26:50|167.32|164.82|167.33|164.83|167.33|164.83|167.31|164.81|6
1623612420000|2021-06-13 19:27:00|167.32|164.82|167.33|164.83|167.34|164.84|167.31|164.81|16
1623612430000|2021-06-13 19:27:10|167.32|164.82|167.33|164.83|167.33|164.83|167.29|164.79|14
1623612440000|2021-06-13 19:27:20|167.32|164.82|167.36|164.86|167.38|164.88|167.32|164.82|11
1623612450000|2021-06-13 19:27:30|167.37|164.87|167.37|164.87|167.38|164.88|167.36|164.86|13
1623612460000|2021-06-13 19:27:40|167.36|164.86|167.39|164.89|167.39|164.89|167.36|164.86|11
1623612470000|2021-06-13 19:27:50|167.38|164.88|167.41|164.91|167.41|164.91|167.38|164.88|10
1623612480000|2021-06-13 19:28:00|167.42|164.92|167.42|164.92|167.43|164.93|167.42|164.92|7
1623612490000|2021-06-13 19:28:10|167.43|164.93|167.43|164.93|167.43|164.93|167.42|164.92|7
1623612510000|2021-06-13 19:28:30|167.42|164.92|167.43|164.93|167.43|164.93|167.42|164.92|2
1623612520000|2021-06-13 19:28:40|167.42|164.92|167.47|164.97|167.47|164.97|167.42|164.92|6
1623612530000|2021-06-13 19:28:50|167.46|164.96|167.47|164.97|167.48|164.98|167.46|164.96|6
1623612540000|2021-06-13 19:29:00|167.46|164.96|167.47|164.97|167.47|164.97|167.46|164.96|2
1623612550000|2021-06-13 19:29:10|167.46|164.96|167.46|164.96|167.47|164.97|167.46|164.96|3
1623612560000|2021-06-13 19:29:20|167.45|164.95|167.39|164.89|167.45|164.95|167.39|164.89|6
1623612570000|2021-06-13 19:29:30|167.38|164.88|167.38|164.88|167.39|164.89|167.37|164.87|11
1623612580000|2021-06-13 19:29:40|167.37|164.87|167.35|164.85|167.37|164.87|167.35|164.85|3
1623612590000|2021-06-13 19:29:50|167.36|164.86|167.37|164.87|167.37|164.87|167.36|164.86|6
1623612600000|2021-06-13 19:30:00|167.36|164.86|167.44|164.94|167.44|164.94|167.36|164.86|17
1623612610000|2021-06-13 19:30:10|167.45|164.95|167.43|164.93|167.45|164.95|167.43|164.93|9
1623612620000|2021-06-13 19:30:20|167.44|164.94|167.48|164.98|167.49|164.99|167.44|164.94|7
1623612630000|2021-06-13 19:30:30|167.49|164.99|167.52|165.02|167.52|165.02|167.49|164.99|8
1623612640000|2021-06-13 19:30:40|167.53|165.03|167.51|165.01|167.53|165.03|167.51|165.01|11
1623612650000|2021-06-13 19:30:50|167.52|165.02|167.51|165.01|167.54|165.04|167.49|164.99|14
1623612660000|2021-06-13 19:31:00|167.52|165.02|167.57|165.07|167.57|165.07|167.51|165.01|10
1623612670000|2021-06-13 19:31:10|167.58|165.08|167.56|165.06|167.58|165.08|167.56|165.06|5
1623612680000|2021-06-13 19:31:20|167.57|165.07|167.56|165.06|167.57|165.07|167.56|165.06|4
1623612690000|2021-06-13 19:31:30|167.57|165.07|167.57|165.07|167.58|165.08|167.56|165.06|5
1623612700000|2021-06-13 19:31:40|167.58|165.08|167.6|165.1|167.6|165.1|167.56|165.06|10
1623612710000|2021-06-13 19:31:50|167.61|165.11|167.62|165.12|167.62|165.12|167.6|165.1|8
1623612720000|2021-06-13 19:32:00|167.61|165.11|167.64|165.14|167.64|165.14|167.61|165.11|8
1623612730000|2021-06-13 19:32:10|167.65|165.15|167.65|165.15|167.65|165.15|167.64|165.14|9
1623612740000|2021-06-13 19:32:20|167.64|165.14|167.67|165.17|167.67|165.17|167.64|165.14|10
1623612750000|2021-06-13 19:32:30|167.66|165.16|167.66|165.16|167.67|165.17|167.66|165.16|5
1623612760000|2021-06-13 19:32:40|167.67|165.17|167.68|165.18|167.68|165.18|167.66|165.16|8
1623612780000|2021-06-13 19:33:00|167.69|165.19|167.7|165.2|167.7|165.2|167.69|165.19|4
1623612790000|2021-06-13 19:33:10|167.69|165.19|167.68|165.18|167.69|165.19|167.67|165.17|6
1623612800000|2021-06-13 19:33:20|167.69|165.19|167.69|165.19|167.69|165.19|167.68|165.18|9
1623612810000|2021-06-13 19:33:30|167.7|165.2|167.69|165.19|167.71|165.21|167.69|165.19|6
1623612820000|2021-06-13 19:33:40|167.7|165.2|167.71|165.21|167.71|165.21|167.7|165.2|4
1623612830000|2021-06-13 19:33:50|167.7|165.2|167.7|165.2|167.71|165.21|167.7|165.2|9
1623612840000|2021-06-13 19:34:00|167.69|165.19|167.65|165.15|167.69|165.19|167.65|165.15|3
1623612850000|2021-06-13 19:34:10|167.6|165.1|167.63|165.13|167.65|165.15|167.58|165.08|15
1623612860000|2021-06-13 19:34:20|167.62|165.12|167.55|165.05|167.62|165.12|167.55|165.05|18
1623612870000|2021-06-13 19:34:30|167.56|165.06|167.6|165.1|167.6|165.1|167.55|165.05|8
1623612880000|2021-06-13 19:34:40|167.59|165.09|167.55|165.05|167.59|165.09|167.54|165.04|8
1623612890000|2021-06-13 19:34:50|167.54|165.04|167.56|165.06|167.56|165.06|167.54|165.04|7
1623612900000|2021-06-13 19:35:00|167.55|165.05|167.56|165.06|167.58|165.08|167.55|165.05|5
1623612910000|2021-06-13 19:35:10|167.57|165.07|167.57|165.07|167.64|165.14|167.56|165.06|15
1623612920000|2021-06-13 19:35:20|167.58|165.08|167.56|165.06|167.59|165.09|167.56|165.06|9
1623612930000|2021-06-13 19:35:30|167.57|165.07|167.56|165.06|167.57|165.07|167.55|165.05|8
1623612940000|2021-06-13 19:35:40|167.57|165.07|167.58|165.08|167.59|165.09|167.56|165.06|12
1623612950000|2021-06-13 19:35:50|167.57|165.07|167.56|165.06|167.6|165.1|167.56|165.06|18
1623612960000|2021-06-13 19:36:00|167.57|165.07|167.56|165.06|167.57|165.07|167.56|165.06|6
1623612970000|2021-06-13 19:36:10|167.57|165.07|167.54|165.04|167.57|165.07|167.54|165.04|8
1623612980000|2021-06-13 19:36:20|167.55|165.05|167.57|165.07|167.57|165.07|167.54|165.04|4
1623612990000|2021-06-13 19:36:30|167.56|165.06|167.53|165.03|167.56|165.06|167.53|165.03|8
1623613000000|2021-06-13 19:36:40|167.52|165.02|167.32|164.82|167.52|165.02|167.32|164.82|16
1623613010000|2021-06-13 19:36:50|167.33|164.83|167.32|164.82|167.33|164.83|167.32|164.82|6
1623613020000|2021-06-13 19:37:00|167.33|164.83|167.45|164.95|167.46|164.96|167.33|164.83|16
1623613030000|2021-06-13 19:37:10|167.46|164.96|167.51|165.01|167.51|165.01|167.43|164.93|21
1623613040000|2021-06-13 19:37:20|167.53|165.03|167.5|165|167.53|165.03|167.5|165|19
1623613050000|2021-06-13 19:37:30|167.51|165.01|167.54|165.04|167.54|165.04|167.5|165|15
1623613060000|2021-06-13 19:37:40|167.53|165.03|167.52|165.02|167.54|165.04|167.52|165.02|8
1623613070000|2021-06-13 19:37:50|167.51|165.01|167.53|165.03|167.54|165.04|167.49|164.99|10
1623613080000|2021-06-13 19:38:00|167.52|165.02|167.55|165.05|167.55|165.05|167.51|165.01|5
1623613090000|2021-06-13 19:38:10|167.54|165.04|167.46|164.96|167.56|165.06|167.46|164.96|15
1623613100000|2021-06-13 19:38:20|167.45|164.95|167.47|164.97|167.5|165|167.45|164.95|14
1623613110000|2021-06-13 19:38:30|167.48|164.98|167.45|164.95|167.48|164.98|167.45|164.95|6
1623613120000|2021-06-13 19:38:40|167.46|164.96|167.49|164.99|167.49|164.99|167.44|164.94|11
1623613130000|2021-06-13 19:38:50|167.48|164.98|167.48|164.98|167.49|164.99|167.47|164.97|9
1623613140000|2021-06-13 19:39:00|167.49|164.99|167.42|164.92|167.49|164.99|167.42|164.92|12
1623613160000|2021-06-13 19:39:20|167.41|164.91|167.46|164.96|167.46|164.96|167.36|164.86|14
1623613170000|2021-06-13 19:39:30|167.47|164.97|167.48|164.98|167.48|164.98|167.45|164.95|12
1623613180000|2021-06-13 19:39:40|167.47|164.97|167.48|164.98|167.48|164.98|167.46|164.96|10
1623613190000|2021-06-13 19:39:50|167.49|164.99|167.5|165|167.51|165.01|167.49|164.99|14
1623613200000|2021-06-13 19:40:00|167.51|165.01|167.52|165.02|167.53|165.03|167.51|165.01|6
1623613210000|2021-06-13 19:40:10|167.51|165.01|167.52|165.02|167.52|165.02|167.51|165.01|2
1623613220000|2021-06-13 19:40:20|167.53|165.03|167.51|165.01|167.53|165.03|167.51|165.01|11
1623613230000|2021-06-13 19:40:30|167.5|165|167.53|165.03|167.53|165.03|167.5|165|8
1623613240000|2021-06-13 19:40:40|167.52|165.02|167.51|165.01|167.52|165.02|167.49|164.99|10
1623613250000|2021-06-13 19:40:50|167.5|165|167.49|164.99|167.52|165.02|167.49|164.99|16
1623613260000|2021-06-13 19:41:00|167.5|165|167.54|165.04|167.56|165.06|167.49|164.99|16
1623613270000|2021-06-13 19:41:10|167.55|165.05|167.54|165.04|167.56|165.06|167.54|165.04|18
1623613280000|2021-06-13 19:41:20|167.55|165.05|167.53|165.03|167.55|165.05|167.53|165.03|5
1623613290000|2021-06-13 19:41:30|167.54|165.04|167.54|165.04|167.55|165.05|167.53|165.03|13
1623613300000|2021-06-13 19:41:40|167.53|165.03|167.55|165.05|167.56|165.06|167.53|165.03|9
1623613310000|2021-06-13 19:41:50|167.54|165.04|167.52|165.02|167.54|165.04|167.51|165.01|7
1623613320000|2021-06-13 19:42:00|167.51|165.01|167.59|165.09|167.6|165.1|167.51|165.01|17
1623613330000|2021-06-13 19:42:10|167.6|165.1|167.59|165.09|167.6|165.1|167.58|165.08|8
1623613340000|2021-06-13 19:42:20|167.58|165.08|167.58|165.08|167.58|165.08|167.57|165.07|11
1623613350000|2021-06-13 19:42:30|167.6|165.1|167.59|165.09|167.61|165.11|167.58|165.08|9
1623613360000|2021-06-13 19:42:40|167.58|165.08|167.58|165.08|167.59|165.09|167.57|165.07|11
1623613370000|2021-06-13 19:42:50|167.57|165.07|167.48|164.98|167.58|165.08|167.48|164.98|18
1623613380000|2021-06-13 19:43:00|167.47|164.97|167.5|165|167.5|165|167.46|164.96|11
1623613390000|2021-06-13 19:43:10|167.51|165.01|167.54|165.04|167.54|165.04|167.5|165|10
1623613400000|2021-06-13 19:43:20|167.53|165.03|167.53|165.03|167.54|165.04|167.53|165.03|7
1623613410000|2021-06-13 19:43:30|167.54|165.04|167.57|165.07|167.57|165.07|167.52|165.02|8
1623613420000|2021-06-13 19:43:40|167.56|165.06|167.59|165.09|167.6|165.1|167.55|165.05|7
1623613430000|2021-06-13 19:43:50|167.6|165.1|167.59|165.09|167.61|165.11|167.58|165.08|16
1623613440000|2021-06-13 19:44:00|167.57|165.07|167.6|165.1|167.6|165.1|167.57|165.07|7
1623613450000|2021-06-13 19:44:10|167.61|165.11|167.61|165.11|167.61|165.11|167.6|165.1|5
1623613460000|2021-06-13 19:44:20|167.6|165.1|167.63|165.13|167.63|165.13|167.59|165.09|9
1623613470000|2021-06-13 19:44:30|167.62|165.12|167.59|165.09|167.63|165.13|167.57|165.07|14
1623613480000|2021-06-13 19:44:40|167.6|165.1|167.6|165.1|167.62|165.12|167.6|165.1|5
1623613490000|2021-06-13 19:44:50|167.59|165.09|167.54|165.04|167.62|165.12|167.54|165.04|12
1623613500000|2021-06-13 19:45:00|167.55|165.05|167.59|165.09|167.59|165.09|167.55|165.05|7
1623613510000|2021-06-13 19:45:10|167.61|165.11|167.62|165.12|167.63|165.13|167.61|165.11|15
1623613520000|2021-06-13 19:45:20|167.61|165.11|167.66|165.16|167.66|165.16|167.6|165.1|18
1623613530000|2021-06-13 19:45:30|167.65|165.15|167.65|165.15|167.66|165.16|167.65|165.15|15
1623613540000|2021-06-13 19:45:40|167.66|165.16|167.72|165.22|167.72|165.22|167.65|165.15|13
1623613550000|2021-06-13 19:45:50|167.73|165.23|167.7|165.2|167.73|165.23|167.7|165.2|10
1623613560000|2021-06-13 19:46:00|167.71|165.21|167.73|165.23|167.73|165.23|167.68|165.18|12
1623613570000|2021-06-13 19:46:10|167.74|165.24|167.69|165.19|167.77|165.27|167.68|165.18|21
1623613580000|2021-06-13 19:46:20|167.68|165.18|167.64|165.14|167.69|165.19|167.62|165.12|18
1623613590000|2021-06-13 19:46:30|167.63|165.13|167.6|165.1|167.64|165.14|167.59|165.09|12
1623613600000|2021-06-13 19:46:40|167.61|165.11|167.52|165.02|167.61|165.11|167.5|165|18
1623613610000|2021-06-13 19:46:50|167.55|165.05|167.76|165.26|167.76|165.26|167.55|165.05|24
1623613620000|2021-06-13 19:47:00|167.77|165.27|167.62|165.12|167.77|165.27|167.62|165.12|22
1623613630000|2021-06-13 19:47:10|167.61|165.11|167.58|165.08|167.64|165.14|167.58|165.08|13
1623613640000|2021-06-13 19:47:20|167.59|165.09|167.44|164.94|167.59|165.09|167.44|164.94|21
1623613650000|2021-06-13 19:47:30|167.43|164.93|167.27|164.77|167.44|164.94|167.25|164.75|16
1623613660000|2021-06-13 19:47:40|167.28|164.78|167.31|164.81|167.31|164.81|167.28|164.78|6
1623613670000|2021-06-13 19:47:50|167.32|164.82|167.31|164.81|167.32|164.82|167.3|164.8|13
1623613680000|2021-06-13 19:48:00|167.32|164.82|167.45|164.95|167.45|164.95|167.31|164.81|20
1623613690000|2021-06-13 19:48:10|167.46|164.96|167.98|164.48|167.98|164.98|167.46|164.47|8
1623613700000|2021-06-13 19:48:20|167.97|164.47|167.98|164.48|167.98|164.48|167.97|164.47|12
1623613710000|2021-06-13 19:48:30|167.99|164.49|168|164.5|168.04|164.54|167.99|164.49|13
1623613720000|2021-06-13 19:48:40|167.99|164.49|167.96|164.46|167.99|164.49|167.96|164.46|9
1623613730000|2021-06-13 19:48:50|167.97|164.47|167.97|164.47|167.97|164.47|167.96|164.46|11
1623613740000|2021-06-13 19:49:00|167.96|164.46|168.12|164.62|168.13|164.63|167.96|164.46|16
1623613750000|2021-06-13 19:49:10|168.13|164.63|168.14|164.64|168.19|164.69|168.12|164.62|16
1623613760000|2021-06-13 19:49:20|168.15|164.65|168.18|164.68|168.2|164.7|168.15|164.65|22
1623613770000|2021-06-13 19:49:30|168.17|164.67|168.12|164.62|168.18|164.68|168.12|164.62|9
1623613780000|2021-06-13 19:49:40|168.11|164.61|168.04|164.54|168.12|164.62|168.01|164.51|20
1623613790000|2021-06-13 19:49:50|168.03|164.53|168.06|164.56|168.07|164.57|168.03|164.53|19
1623613800000|2021-06-13 19:50:00|168.07|164.57|167.94|164.44|168.07|164.57|167.94|164.44|14
1623613810000|2021-06-13 19:50:10|167.93|164.43|167.94|164.44|167.95|164.45|167.92|164.42|12
1623613820000|2021-06-13 19:50:20|167.95|164.45|167.88|164.38|167.95|164.45|167.87|164.37|17
1623613830000|2021-06-13 19:50:30|167.89|164.39|167.85|164.35|167.89|164.39|167.82|164.32|12
1623613840000|2021-06-13 19:50:40|167.86|164.36|167.91|164.41|167.92|164.42|167.86|164.36|18
1623613850000|2021-06-13 19:50:50|167.9|164.4|167.89|164.39|167.92|164.42|167.88|164.38|19
1623613860000|2021-06-13 19:51:00|167.88|164.38|167.99|164.49|167.99|164.49|167.87|164.37|17
1623613870000|2021-06-13 19:51:10|168|164.5|167.91|164.41|168|164.5|167.91|164.41|16
1623613880000|2021-06-13 19:51:20|167.92|164.42|167.95|164.45|167.96|164.46|167.92|164.42|18
1623613890000|2021-06-13 19:51:30|167.96|164.46|167.93|164.43|167.96|164.46|167.93|164.43|6
1623613900000|2021-06-13 19:51:40|167.94|164.44|167.91|164.41|167.94|164.44|167.9|164.4|11
1623613910000|2021-06-13 19:51:50|167.9|164.4|167.88|164.38|167.91|164.41|167.88|164.38|9
1623613920000|2021-06-13 19:52:00|167.89|164.39|167.87|164.37|167.91|164.41|167.84|164.34|16
1623613930000|2021-06-13 19:52:10|167.88|164.38|167.9|164.4|167.93|164.43|167.88|164.38|17
1623613940000|2021-06-13 19:52:20|167.89|164.39|167.87|164.37|167.89|164.39|167.83|164.33|19
1623613950000|2021-06-13 19:52:30|167.85|164.35|167.87|164.37|167.88|164.38|167.84|164.34|15
1623613960000|2021-06-13 19:52:40|167.86|164.36|167.91|164.41|167.92|164.42|167.86|164.36|15
1623613970000|2021-06-13 19:52:50|167.92|164.42|167.88|164.38|167.92|164.42|167.87|164.37|9
1623613980000|2021-06-13 19:53:00|167.89|164.39|167.95|164.45|167.96|164.46|167.88|164.38|15
1623613990000|2021-06-13 19:53:10|167.94|164.44|167.94|164.44|167.96|164.46|167.94|164.44|5
1623614000000|2021-06-13 19:53:20|167.95|164.45|167.93|164.43|167.95|164.45|167.93|164.43|9
1623614010000|2021-06-13 19:53:30|167.92|164.42|167.94|164.44|167.94|164.44|167.92|164.42|5
1623614020000|2021-06-13 19:53:40|167.93|164.43|167.94|164.44|167.95|164.45|167.93|164.43|8
1623614030000|2021-06-13 19:53:50|167.95|164.45|167.94|164.44|167.95|164.45|167.94|164.44|10
1623614040000|2021-06-13 19:54:00|167.95|164.45|167.99|164.49|168|164.5|167.95|164.45|7
1623614050000|2021-06-13 19:54:10|167.98|164.48|167.99|164.49|167.99|164.49|167.98|164.48|4
1623614060000|2021-06-13 19:54:20|167.98|164.48|167.93|164.43|167.98|164.48|167.93|164.43|9
1623614070000|2021-06-13 19:54:30|167.94|164.44|167.93|164.43|167.94|164.44|167.93|164.43|4
1623614080000|2021-06-13 19:54:40|167.92|164.42|167.91|164.41|167.93|164.43|167.91|164.41|6
1623614090000|2021-06-13 19:54:50|167.9|164.4|167.94|164.44|167.95|164.45|167.88|164.38|13
1623614100000|2021-06-13 19:55:00|167.95|164.45|167.98|164.48|167.99|164.49|167.95|164.45|14
1623614110000|2021-06-13 19:55:10|167.99|164.49|167.97|164.47|167.99|164.49|167.97|164.47|7
1623614120000|2021-06-13 19:55:20|167.98|164.48|167.93|164.43|167.98|164.48|167.93|164.43|15
1623614130000|2021-06-13 19:55:30|167.94|164.44|167.92|164.42|167.94|164.44|167.9|164.4|11
1623614140000|2021-06-13 19:55:40|167.91|164.41|167.92|164.42|167.94|164.44|167.9|164.4|17
1623614150000|2021-06-13 19:55:50|167.9|164.4|167.9|164.4|167.9|164.4|167.89|164.39|11
1623614160000|2021-06-13 19:56:00|167.89|164.39|167.93|164.43|167.95|164.45|167.89|164.39|17
1623614170000|2021-06-13 19:56:10|167.92|164.42|168.02|164.52|168.05|164.55|167.92|164.42|21
1623614180000|2021-06-13 19:56:20|168.03|164.53|167.99|164.49|168.03|164.53|167.98|164.48|17
1623614190000|2021-06-13 19:56:30|168|164.5|167.99|164.49|168|164.5|167.98|164.48|12
1623614200000|2021-06-13 19:56:40|167.98|164.48|167.94|164.44|167.98|164.48|167.94|164.44|18
1623614210000|2021-06-13 19:56:50|167.95|164.45|167.89|164.39|167.95|164.45|167.89|164.39|13
1623614220000|2021-06-13 19:57:00|167.9|164.4|167.91|164.41|167.92|164.42|167.9|164.4|10
1623614230000|2021-06-13 19:57:10|167.9|164.4|167.91|164.41|167.91|164.41|167.9|164.4|8
1623614240000|2021-06-13 19:57:20|167.92|164.42|167.91|164.41|167.92|164.42|167.89|164.39|6
1623614250000|2021-06-13 19:57:30|167.9|164.4|167.84|164.34|167.9|164.4|167.84|164.34|19
1623614260000|2021-06-13 19:57:40|167.85|164.35|167.82|164.32|167.87|164.37|167.81|164.31|10
1623614270000|2021-06-13 19:57:50|167.81|164.31|167.84|164.34|167.85|164.35|167.81|164.31|15
1623614280000|2021-06-13 19:58:00|167.85|164.35|167.9|164.4|167.91|164.41|167.85|164.35|12
1623614290000|2021-06-13 19:58:10|167.88|164.38|167.88|164.38|167.89|164.39|167.87|164.37|13
1623614300000|2021-06-13 19:58:20|167.87|164.37|167.87|164.37|167.9|164.4|167.87|164.37|10
1623614310000|2021-06-13 19:58:30|167.88|164.38|167.86|164.36|167.88|164.38|167.83|164.33|15
1623614320000|2021-06-13 19:58:40|167.85|164.35|167.84|164.34|167.86|164.36|167.84|164.34|6
1623614330000|2021-06-13 19:58:50|167.85|164.35|167.85|164.35|167.85|164.35|167.84|164.34|5
1623614340000|2021-06-13 19:59:00|167.84|164.34|167.89|164.39|167.89|164.39|167.82|164.32|16
1623614350000|2021-06-13 19:59:10|167.9|164.4|167.92|164.42|167.93|164.43|167.9|164.4|13
1623614360000|2021-06-13 19:59:20|167.93|164.43|167.91|164.41|167.93|164.43|167.91|164.41|11
1623614370000|2021-06-13 19:59:30|167.92|164.42|167.92|164.42|167.92|164.42|167.91|164.41|13
1623614380000|2021-06-13 19:59:40|167.91|164.41|167.94|164.44|167.94|164.44|167.91|164.41|6
1623614390000|2021-06-13 19:59:50|167.93|164.43|167.93|164.43|167.93|164.43|167.93|164.43|1
1623614400000|2021-06-13 20:00:00|167.94|164.44|168.07|164.57|168.08|164.58|167.94|164.44|16
1623614410000|2021-06-13 20:00:10|168.08|164.58|168.28|164.78|168.28|164.78|168.08|164.58|19
1623614420000|2021-06-13 20:00:20|168.29|164.79|168.28|164.78|168.29|164.79|168.27|164.77|8
1623614430000|2021-06-13 20:00:30|168.3|164.8|168.29|164.79|168.36|164.86|168.29|164.79|14
1623614440000|2021-06-13 20:00:40|168.3|164.8|168.21|164.71|168.3|164.8|168.21|164.71|14
1623614450000|2021-06-13 20:00:50|168.2|164.7|168.04|164.54|168.2|164.7|168.03|164.53|21
1623614460000|2021-06-13 20:01:00|168.03|164.53|168.1|164.6|168.12|164.62|168.03|164.53|17
1623614470000|2021-06-13 20:01:10|168.09|164.59|168.21|164.71|168.25|164.75|168.09|164.59|25
1623614480000|2021-06-13 20:01:20|168.2|164.7|168.21|164.71|168.22|164.72|168.17|164.67|15
1623614490000|2021-06-13 20:01:30|168.22|164.72|168.21|164.71|168.23|164.73|168.2|164.7|10
1623614500000|2021-06-13 20:01:40|168.22|164.72|168.22|164.72|168.23|164.73|168.21|164.71|9
1623614510000|2021-06-13 20:01:50|168.23|164.73|168.2|164.7|168.23|164.73|168.2|164.7|19
1623614520000|2021-06-13 20:02:00|168.17|164.67|168.28|164.78|168.28|164.78|168.14|164.64|18
1623614530000|2021-06-13 20:02:10|168.29|164.79|168.5|165|168.51|165.01|168.29|164.79|19
1623614540000|2021-06-13 20:02:20|168.49|164.99|168.33|164.83|168.5|165|168.31|164.81|24
1623614550000|2021-06-13 20:02:30|168.32|164.82|168.43|164.93|168.44|164.94|168.28|164.78|22
1623614560000|2021-06-13 20:02:40|168.44|164.94|168.43|164.93|168.49|164.99|168.42|164.92|15
1623614570000|2021-06-13 20:02:50|168.42|164.92|168.29|164.79|168.42|164.92|168.26|164.76|23
1623614580000|2021-06-13 20:03:00|168.3|164.8|168.16|164.66|168.31|164.81|168.16|164.66|22
1623614590000|2021-06-13 20:03:10|168.17|164.67|168.13|164.63|168.17|164.67|168.12|164.62|14
1623614600000|2021-06-13 20:03:20|168.14|164.64|168.07|164.57|168.14|164.64|168.01|164.51|25
1623614610000|2021-06-13 20:03:30|168.06|164.56|168.14|164.64|168.17|164.67|168.06|164.56|21
1623614620000|2021-06-13 20:03:40|168.13|164.63|168.18|164.68|168.2|164.7|168.13|164.63|20
1623614630000|2021-06-13 20:03:50|168.19|164.69|168.2|164.7|168.2|164.7|168.18|164.68|10
1623614640000|2021-06-13 20:04:00|168.21|164.71|168.34|164.84|168.34|164.84|168.2|164.7|16
1623614650000|2021-06-13 20:04:10|168.33|164.83|168.39|164.89|168.4|164.9|168.33|164.83|11
1623614660000|2021-06-13 20:04:20|168.4|164.9|168.41|164.91|168.41|164.91|168.33|164.83|19
1623614670000|2021-06-13 20:04:30|168.44|164.94|168.86|165.36|168.88|165.38|168.44|164.94|31
1623614680000|2021-06-13 20:04:40|168.89|165.39|169.01|165.51|169.02|165.52|168.84|165.34|27
1623614690000|2021-06-13 20:04:50|169.02|165.52|169.17|165.67|169.17|165.67|168.98|165.48|29
1623614700000|2021-06-13 20:05:00|169.2|165.7|169.22|165.72|169.29|165.79|169.11|165.61|31
1623614710000|2021-06-13 20:05:10|169.25|165.75|169.23|165.73|169.37|165.87|169.19|165.69|28
1623614720000|2021-06-13 20:05:20|169.24|165.74|169.3|165.8|169.35|165.85|169.24|165.74|25
1623614730000|2021-06-13 20:05:30|169.31|165.81|169.19|165.69|169.31|165.81|169.15|165.65|26
1623614740000|2021-06-13 20:05:40|169.21|165.71|169.15|165.65|169.22|165.72|169.07|165.57|27
1623614750000|2021-06-13 20:05:50|169.14|165.64|169.35|165.85|169.35|165.85|169.13|165.63|23
1623614760000|2021-06-13 20:06:00|169.4|165.9|169.45|165.95|169.6|166.1|169.39|165.89|32
1623614770000|2021-06-13 20:06:10|169.42|165.92|169.31|165.81|169.43|165.93|169.31|165.81|32
1623614780000|2021-06-13 20:06:20|169.33|165.83|169.32|165.82|169.35|165.85|169.29|165.79|26
1623614790000|2021-06-13 20:06:30|169.31|165.81|169.31|165.81|169.31|165.81|169.2|165.7|28
1623614800000|2021-06-13 20:06:40|169.33|165.83|169.6|166.1|169.61|166.11|169.33|165.83|21
1623614810000|2021-06-13 20:06:50|169.62|166.12|169.59|166.09|169.64|166.14|169.55|166.05|23
1623614820000|2021-06-13 20:07:00|169.58|166.08|169.58|166.08|169.63|166.13|169.57|166.07|23
1623614830000|2021-06-13 20:07:10|169.57|166.07|169.65|166.15|169.67|166.17|169.51|166.01|29
1623614840000|2021-06-13 20:07:20|169.64|166.14|169.67|166.17|169.67|166.17|169.64|166.14|17
1623614850000|2021-06-13 20:07:30|169.68|166.18|169.57|166.07|169.7|166.2|169.55|166.05|20
1623614860000|2021-06-13 20:07:40|169.56|166.06|169.64|166.14|169.65|166.15|169.54|166.04|25
1623614870000|2021-06-13 20:07:50|169.66|166.16|169.68|166.18|169.69|166.19|169.64|166.14|21
1623614880000|2021-06-13 20:08:00|169.71|166.21|169.83|166.33|169.83|166.33|169.71|166.21|22
1623614890000|2021-06-13 20:08:10|169.89|166.39|170.49|166.99|170.49|166.99|169.89|166.39|35
1623614900000|2021-06-13 20:08:20|170.46|166.96|170.58|167.08|170.62|167.12|170.46|166.96|31
1623614910000|2021-06-13 20:08:30|170.59|167.09|170.81|167.31|170.86|167.36|170.59|167.09|33
1623614920000|2021-06-13 20:08:40|170.8|167.3|170.81|167.31|170.81|167.31|170.7|167.2|29
1623614930000|2021-06-13 20:08:50|170.82|167.32|170.98|167.48|170.98|167.48|170.82|167.32|30
1623614940000|2021-06-13 20:09:00|171|167.5|171.18|167.68|171.18|167.68|170.99|167.49|30
1623614950000|2021-06-13 20:09:10|171.19|167.69|171.44|167.94|171.5|168|171.18|167.68|29
1623614960000|2021-06-13 20:09:20|171.41|167.91|171.6|168.1|171.69|168.19|171.41|167.91|33
1623614970000|2021-06-13 20:09:30|171.64|168.14|171.8|168.3|172.14|168.64|171.6|168.1|31
1623614980000|2021-06-13 20:09:40|171.79|168.29|171.62|168.12|171.79|168.29|171.5|168|32
1623614990000|2021-06-13 20:09:50|171.55|168.05|171.63|168.13|171.64|168.14|171.46|167.96|30
1623615000000|2021-06-13 20:10:00|171.62|168.12|171.35|167.85|171.62|168.12|171.33|167.83|30
1623615010000|2021-06-13 20:10:10|171.32|167.82|171.39|167.89|171.4|167.9|171.08|167.58|28
1623615020000|2021-06-13 20:10:20|171.36|167.86|171|167.5|171.36|167.86|170.97|167.47|34
1623615030000|2021-06-13 20:10:30|171.07|167.57|170.74|167.24|171.15|167.65|170.74|167.24|28
1623615040000|2021-06-13 20:10:40|170.75|167.25|170.77|167.27|170.91|167.41|170.71|167.21|35
1623615050000|2021-06-13 20:10:50|170.76|167.26|171|167.5|171.23|167.73|170.76|167.26|32
1623615060000|2021-06-13 20:11:00|171.01|167.51|170.97|167.47|171.05|167.55|170.88|167.38|25
1623615070000|2021-06-13 20:11:10|171|167.5|171.15|167.65|171.15|167.65|170.92|167.42|22
1623615080000|2021-06-13 20:11:20|171.14|167.64|170.94|167.44|171.16|167.66|170.94|167.44|26
1623615090000|2021-06-13 20:11:30|170.96|167.46|170.88|167.38|170.96|167.46|170.85|167.35|23
1623615100000|2021-06-13 20:11:40|170.86|167.36|170.73|167.23|170.86|167.36|170.63|167.13|27
1623615110000|2021-06-13 20:11:50|170.74|167.24|170.91|167.41|170.91|167.41|170.74|167.24|15
1623615120000|2021-06-13 20:12:00|170.92|167.42|170.75|167.25|170.92|167.42|170.71|167.21|26
1623615130000|2021-06-13 20:12:10|170.73|167.23|170.68|167.18|170.78|167.28|170.68|167.18|25
1623615140000|2021-06-13 20:12:20|170.66|167.16|170.68|167.18|170.69|167.19|170.53|167.03|28
1623615150000|2021-06-13 20:12:30|170.69|167.19|171.16|167.66|171.16|167.66|170.68|167.18|26
1623615160000|2021-06-13 20:12:40|171.14|167.64|170.99|167.49|171.21|167.71|170.99|167.49|19
1623615170000|2021-06-13 20:12:50|170.97|167.47|170.97|167.47|171.02|167.52|170.93|167.43|24
1623615180000|2021-06-13 20:13:00|170.98|167.48|171.07|167.57|171.08|167.58|170.98|167.48|16
1623615190000|2021-06-13 20:13:10|171.08|167.58|171.03|167.53|171.09|167.59|170.94|167.44|21
1623615200000|2021-06-13 20:13:20|171.02|167.52|171.08|167.58|171.08|167.58|170.91|167.41|19
1623615210000|2021-06-13 20:13:30|171.09|167.59|171.01|167.51|171.11|167.61|171|167.5|23
1623615220000|2021-06-13 20:13:40|171|167.5|170.98|167.48|171.05|167.55|170.98|167.48|14
1623615230000|2021-06-13 20:13:50|171|167.5|171.15|167.65|171.15|167.65|170.99|167.49|13
1623615240000|2021-06-13 20:14:00|171.14|167.64|171.16|167.66|171.24|167.74|171.14|167.64|22
1623615250000|2021-06-13 20:14:10|171.17|167.67|171.15|167.65|171.18|167.68|171.14|167.64|17
1623615260000|2021-06-13 20:14:20|171.14|167.64|171.4|167.9|171.4|167.9|171.13|167.63|22
1623615270000|2021-06-13 20:14:30|171.41|167.91|171.32|167.82|171.51|168.01|171.31|167.81|28
1623615280000|2021-06-13 20:14:40|171.36|167.86|171.39|167.89|171.39|167.89|171.32|167.82|19
1623615290000|2021-06-13 20:14:50|171.41|167.91|171.48|167.98|171.54|168.04|171.41|167.91|25
1623615300000|2021-06-13 20:15:00|171.46|167.96|171.71|168.21|171.83|168.33|171.41|167.91|31
1623615310000|2021-06-13 20:15:10|171.68|168.18|171.28|167.78|171.68|168.18|171.28|167.78|28
1623615320000|2021-06-13 20:15:20|171.27|167.77|171.3|167.8|171.38|167.88|171.25|167.75|31
1623615330000|2021-06-13 20:15:30|171.31|167.81|171.04|167.54|171.31|167.81|171.01|167.51|23
1623615340000|2021-06-13 20:15:40|171.03|167.53|171.2|167.7|171.27|167.77|171.02|167.52|22
1623615350000|2021-06-13 20:15:50|171.19|167.69|170.95|167.45|171.19|167.69|170.95|167.45|30
1623615360000|2021-06-13 20:16:00|170.96|167.46|171.19|167.69|171.19|167.69|170.96|167.46|26
1623615370000|2021-06-13 20:16:10|171.18|167.68|171.03|167.53|171.19|167.69|171.03|167.53|23
1623615380000|2021-06-13 20:16:20|171.02|167.52|170.99|167.49|171.04|167.54|170.99|167.49|22
1623615390000|2021-06-13 20:16:30|171|167.5|171|167.5|171.04|167.54|170.99|167.49|14
1623615400000|2021-06-13 20:16:40|170.99|167.49|170.8|167.3|170.99|167.49|170.78|167.28|23
1623615410000|2021-06-13 20:16:50|170.78|167.28|170.79|167.29|170.82|167.32|170.71|167.21|18
1623615420000|2021-06-13 20:17:00|170.78|167.28|170.89|167.39|170.91|167.41|170.78|167.28|13
1623615430000|2021-06-13 20:17:10|170.88|167.38|170.85|167.35|170.89|167.39|170.84|167.34|16
1623615440000|2021-06-13 20:17:20|170.86|167.36|170.89|167.39|170.89|167.39|170.79|167.29|18
1623615450000|2021-06-13 20:17:30|170.94|167.44|170.94|167.44|171.17|167.67|170.94|167.44|29
1623615460000|2021-06-13 20:17:40|170.95|167.45|170.85|167.35|170.96|167.46|170.84|167.34|27
1623615470000|2021-06-13 20:17:50|170.86|167.36|170.83|167.33|170.86|167.36|170.8|167.3|11
1623615480000|2021-06-13 20:18:00|170.84|167.34|170.79|167.29|170.87|167.37|170.79|167.29|14
1623615490000|2021-06-13 20:18:10|170.8|167.3|170.9|167.4|170.93|167.43|170.79|167.29|17
1623615500000|2021-06-13 20:18:20|170.91|167.41|170.69|167.19|170.95|167.45|170.64|167.14|19
1623615510000|2021-06-13 20:18:30|170.66|167.16|170.55|167.05|170.66|167.16|170.54|167.04|24
1623615520000|2021-06-13 20:18:40|170.54|167.04|170.6|167.1|170.62|167.12|170.54|167.04|21
1623615530000|2021-06-13 20:18:50|170.61|167.11|170.56|167.06|170.61|167.11|170.56|167.06|16
1623615540000|2021-06-13 20:19:00|170.57|167.07|170.75|167.25|170.78|167.28|170.57|167.07|23
1623615550000|2021-06-13 20:19:10|170.76|167.26|170.68|167.18|170.76|167.26|170.68|167.18|9
1623615560000|2021-06-13 20:19:20|170.65|167.15|170.55|167.05|170.65|167.15|170.54|167.04|14
1623615570000|2021-06-13 20:19:30|170.54|167.04|170.55|167.05|170.64|167.14|170.53|167.03|26
1623615580000|2021-06-13 20:19:40|170.54|167.04|170.49|166.99|170.59|167.09|170.49|166.99|24
1623615590000|2021-06-13 20:19:50|170.51|167.01|170.52|167.02|170.52|167.02|170.49|166.99|11
1623615600000|2021-06-13 20:20:00|170.53|167.03|170.63|167.13|170.67|167.17|170.53|167.03|20
1623615610000|2021-06-13 20:20:10|170.62|167.12|170.56|167.06|170.62|167.12|170.53|167.03|26
1623615620000|2021-06-13 20:20:20|170.54|167.04|170.49|166.99|170.55|167.05|170.47|166.97|16
1623615630000|2021-06-13 20:20:30|170.48|166.98|170.51|167.01|170.56|167.06|170.46|166.96|18
1623615640000|2021-06-13 20:20:40|170.52|167.02|170.47|166.97|170.56|167.06|170.47|166.97|23
1623615650000|2021-06-13 20:20:50|170.48|166.98|170.66|167.16|170.69|167.19|170.48|166.98|22
1623615660000|2021-06-13 20:21:00|170.64|167.14|170.66|167.16|170.66|167.16|170.59|167.09|21
1623615670000|2021-06-13 20:21:10|170.65|167.15|170.55|167.05|170.66|167.16|170.54|167.04|16
1623615680000|2021-06-13 20:21:20|170.54|167.04|170.52|167.02|170.55|167.05|170.5|167|15
1623615690000|2021-06-13 20:21:30|170.51|167.01|170.45|166.95|170.51|167.01|170.44|166.94|13
1623615700000|2021-06-13 20:21:40|170.44|166.94|170.49|166.99|170.49|166.99|170.42|166.92|15
1623615710000|2021-06-13 20:21:50|170.48|166.98|170.43|166.93|170.49|166.99|170.42|166.92|15
1623615720000|2021-06-13 20:22:00|170.44|166.94|170.37|166.87|170.44|166.94|170.36|166.86|12
1623615730000|2021-06-13 20:22:10|170.36|166.86|170.32|166.82|170.36|166.86|170.32|166.82|12
1623615740000|2021-06-13 20:22:20|170.31|166.81|170.53|167.03|170.54|167.04|170.31|166.81|28
1623615750000|2021-06-13 20:22:30|170.51|167.01|170.5|167|170.52|167.02|170.48|166.98|11
1623615760000|2021-06-13 20:22:40|170.51|167.01|170.5|167|170.52|167.02|170.49|166.99|9
1623615770000|2021-06-13 20:22:50|170.51|167.01|170.51|167.01|170.59|167.09|170.48|166.98|16
1623615780000|2021-06-13 20:23:00|170.53|167.03|170.6|167.1|170.6|167.1|170.52|167.02|15
1623615790000|2021-06-13 20:23:10|170.64|167.14|170.88|167.38|170.88|167.38|170.64|167.14|26
1623615800000|2021-06-13 20:23:20|170.86|167.36|170.8|167.3|170.88|167.38|170.79|167.29|25
1623615810000|2021-06-13 20:23:30|170.79|167.29|170.71|167.21|170.85|167.35|170.71|167.21|21
1623615820000|2021-06-13 20:23:40|170.69|167.19|170.64|167.14|170.7|167.2|170.64|167.14|12
1623615830000|2021-06-13 20:23:50|170.63|167.13|170.65|167.15|170.67|167.17|170.59|167.09|26
1623615840000|2021-06-13 20:24:00|170.64|167.14|170.6|167.1|170.72|167.22|170.6|167.1|21
1623615850000|2021-06-13 20:24:10|170.62|167.12|170.62|167.12|170.7|167.2|170.62|167.12|20
1623615860000|2021-06-13 20:24:20|170.61|167.11|170.58|167.08|170.62|167.12|170.58|167.08|16
1623615870000|2021-06-13 20:24:30|170.54|167.04|170.65|167.15|170.65|167.15|170.53|167.03|15
1623615880000|2021-06-13 20:24:40|170.66|167.16|170.65|167.15|170.68|167.18|170.65|167.15|10
1623615890000|2021-06-13 20:24:50|170.66|167.16|170.68|167.18|170.68|167.18|170.64|167.14|12
1623615900000|2021-06-13 20:25:00|170.7|167.2|170.74|167.24|170.78|167.28|170.7|167.2|18
1623615910000|2021-06-13 20:25:10|170.73|167.23|170.72|167.22|170.74|167.24|170.71|167.21|12
1623615920000|2021-06-13 20:25:20|170.7|167.2|170.59|167.09|170.7|167.2|170.59|167.09|14
1623615930000|2021-06-13 20:25:30|170.58|167.08|170.5|167|170.58|167.08|170.5|167|13
1623615940000|2021-06-13 20:25:40|170.51|167.01|170.5|167|170.51|167.01|170.49|166.99|8
1623615950000|2021-06-13 20:25:50|170.49|166.99|170.54|167.04|170.55|167.05|170.46|166.96|17
1623615960000|2021-06-13 20:26:00|170.53|167.03|170.69|167.19|170.69|167.19|170.53|167.03|22
1623615970000|2021-06-13 20:26:10|170.7|167.2|170.68|167.18|170.7|167.2|170.68|167.18|11
1623615980000|2021-06-13 20:26:20|170.69|167.19|170.6|167.1|170.69|167.19|170.59|167.09|19
1623615990000|2021-06-13 20:26:30|170.59|167.09|170.52|167.02|170.59|167.09|170.52|167.02|18
1623616000000|2021-06-13 20:26:40|170.53|167.03|170.51|167.01|170.55|167.05|170.51|167.01|9
1623616010000|2021-06-13 20:26:50|170.53|167.03|170.57|167.07|170.58|167.08|170.51|167.01|8
1623616020000|2021-06-13 20:27:00|170.55|167.05|170.66|167.16|170.68|167.18|170.55|167.05|19
1623616030000|2021-06-13 20:27:10|170.67|167.17|170.58|167.08|170.69|167.19|170.58|167.08|27
1623616040000|2021-06-13 20:27:20|170.57|167.07|170.54|167.04|170.57|167.07|170.54|167.04|10
1623616050000|2021-06-13 20:27:30|170.56|167.06|170.53|167.03|170.57|167.07|170.53|167.03|11
1623616060000|2021-06-13 20:27:40|170.54|167.04|170.56|167.06|170.58|167.08|170.53|167.03|11
1623616070000|2021-06-13 20:27:50|170.57|167.07|170.56|167.06|170.59|167.09|170.56|167.06|10
1623616080000|2021-06-13 20:28:00|170.57|167.07|170.57|167.07|170.63|167.13|170.56|167.06|17
1623616090000|2021-06-13 20:28:10|170.58|167.08|170.59|167.09|170.6|167.1|170.57|167.07|11
1623616100000|2021-06-13 20:28:20|170.6|167.1|170.58|167.08|170.6|167.1|170.58|167.08|7
1623616110000|2021-06-13 20:28:30|170.59|167.09|170.65|167.15|170.68|167.18|170.58|167.08|16
1623616120000|2021-06-13 20:28:40|170.64|167.14|170.64|167.14|170.73|167.23|170.64|167.14|24
1623616130000|2021-06-13 20:28:50|170.65|167.15|170.63|167.13|170.66|167.16|170.62|167.12|17
1623616140000|2021-06-13 20:29:00|170.61|167.11|170.56|167.06|170.63|167.13|170.55|167.05|25
1623616150000|2021-06-13 20:29:10|170.55|167.05|170.66|167.16|170.66|167.16|170.53|167.03|17
1623616160000|2021-06-13 20:29:20|170.67|167.17|170.6|167.1|170.67|167.17|170.6|167.1|14
1623616170000|2021-06-13 20:29:30|170.59|167.09|170.48|166.98|170.63|167.13|170.48|166.98|15
1623616180000|2021-06-13 20:29:40|170.49|166.99|170.51|167.01|170.51|167.01|170.44|166.94|14
1623616190000|2021-06-13 20:29:50|170.5|167|170.56|167.06|170.57|167.07|170.5|167|10
1623616200000|2021-06-13 20:30:00|170.57|167.07|170.9|167.4|170.91|167.41|170.57|167.07|24
1623616210000|2021-06-13 20:30:10|170.89|167.39|170.9|167.4|170.9|167.4|170.87|167.37|9
1623616220000|2021-06-13 20:30:20|170.91|167.41|170.9|167.4|170.92|167.42|170.87|167.37|10
1623616230000|2021-06-13 20:30:30|170.91|167.41|170.98|167.48|170.98|167.48|170.91|167.41|15
1623616240000|2021-06-13 20:30:40|170.99|167.49|170.96|167.46|171.03|167.53|170.94|167.44|19
1623616250000|2021-06-13 20:30:50|170.97|167.47|170.95|167.45|170.98|167.48|170.94|167.44|15
1623616260000|2021-06-13 20:31:00|170.96|167.46|170.93|167.43|170.98|167.48|170.91|167.41|19
1623616270000|2021-06-13 20:31:10|170.91|167.41|170.83|167.33|170.93|167.43|170.83|167.33|19
1623616280000|2021-06-13 20:31:20|170.8|167.3|170.71|167.21|170.8|167.3|170.71|167.21|13
1623616290000|2021-06-13 20:31:30|170.7|167.2|170.66|167.16|170.71|167.21|170.6|167.1|19
1623616300000|2021-06-13 20:31:40|170.65|167.15|170.64|167.14|170.65|167.15|170.59|167.09|23
1623616310000|2021-06-13 20:31:50|170.63|167.13|170.64|167.14|170.65|167.15|170.63|167.13|10
1623616320000|2021-06-13 20:32:00|170.63|167.13|170.76|167.26|170.77|167.27|170.62|167.12|16
1623616330000|2021-06-13 20:32:10|170.78|167.28|170.72|167.22|170.78|167.28|170.72|167.22|12
1623616340000|2021-06-13 20:32:20|170.73|167.23|170.65|167.15|170.74|167.24|170.64|167.14|12
1623616350000|2021-06-13 20:32:30|170.66|167.16|170.63|167.13|170.67|167.17|170.63|167.13|14
1623616360000|2021-06-13 20:32:40|170.64|167.14|170.64|167.14|170.66|167.16|170.63|167.13|21
1623616370000|2021-06-13 20:32:50|170.63|167.13|170.63|167.13|170.65|167.15|170.62|167.12|13
1623616380000|2021-06-13 20:33:00|170.64|167.14|170.76|167.26|170.76|167.26|170.64|167.14|16
1623616390000|2021-06-13 20:33:10|170.75|167.25|170.77|167.27|170.78|167.28|170.75|167.25|15
1623616400000|2021-06-13 20:33:20|170.76|167.26|170.84|167.34|170.84|167.34|170.76|167.26|13
1623616410000|2021-06-13 20:33:30|170.85|167.35|170.8|167.3|170.85|167.35|170.8|167.3|13
1623616420000|2021-06-13 20:33:40|170.79|167.29|170.77|167.27|170.79|167.29|170.76|167.26|8
1623616430000|2021-06-13 20:33:50|170.78|167.28|170.83|167.33|170.83|167.33|170.78|167.28|11
1623616440000|2021-06-13 20:34:00|170.84|167.34|170.94|167.44|170.97|167.47|170.84|167.34|16
1623616450000|2021-06-13 20:34:10|170.93|167.43|170.9|167.4|170.94|167.44|170.87|167.37|16
1623616460000|2021-06-13 20:34:20|170.89|167.39|170.83|167.33|170.93|167.43|170.83|167.33|16
1623616470000|2021-06-13 20:34:30|170.82|167.32|170.79|167.29|170.85|167.35|170.78|167.28|19
1623616480000|2021-06-13 20:34:40|170.81|167.31|170.75|167.25|170.81|167.31|170.7|167.2|20
1623616490000|2021-06-13 20:34:50|170.76|167.26|170.8|167.3|170.8|167.3|170.74|167.24|8
1623616500000|2021-06-13 20:35:00|170.85|167.35|170.79|167.29|170.88|167.38|170.79|167.29|13
1623616510000|2021-06-13 20:35:10|170.77|167.27|170.74|167.24|170.78|167.28|170.74|167.24|12
1623616520000|2021-06-13 20:35:20|170.72|167.22|170.76|167.26|170.76|167.26|170.66|167.16|14
1623616530000|2021-06-13 20:35:30|170.77|167.27|170.88|167.38|170.88|167.38|170.77|167.27|11
1623616540000|2021-06-13 20:35:40|170.89|167.39|170.84|167.34|170.9|167.4|170.81|167.31|20
1623616550000|2021-06-13 20:35:50|170.85|167.35|170.83|167.33|170.85|167.35|170.83|167.33|11
1623616560000|2021-06-13 20:36:00|170.84|167.34|170.86|167.36|170.91|167.41|170.83|167.33|21
1623616570000|2021-06-13 20:36:10|170.83|167.33|170.87|167.37|170.87|167.37|170.83|167.33|13
1623616580000|2021-06-13 20:36:20|170.86|167.36|170.89|167.39|170.89|167.39|170.85|167.35|12
1623616590000|2021-06-13 20:36:30|170.88|167.38|170.88|167.38|170.88|167.38|170.86|167.36|19
1623616600000|2021-06-13 20:36:40|170.89|167.39|170.89|167.39|170.89|167.39|170.86|167.36|18
1623616610000|2021-06-13 20:36:50|170.88|167.38|170.88|167.38|170.89|167.39|170.87|167.37|17
1623616620000|2021-06-13 20:37:00|170.89|167.39|170.9|167.4|170.91|167.41|170.88|167.38|12
1623616630000|2021-06-13 20:37:10|170.91|167.41|170.96|167.46|170.97|167.47|170.91|167.41|13
1623616640000|2021-06-13 20:37:20|170.94|167.44|170.96|167.46|170.96|167.46|170.92|167.42|12
1623616650000|2021-06-13 20:37:30|170.97|167.47|171.06|167.56|171.06|167.56|170.97|167.47|17
1623616660000|2021-06-13 20:37:40|171.05|167.55|171.12|167.62|171.15|167.65|171.05|167.55|16
1623616670000|2021-06-13 20:37:50|171.11|167.61|171.11|167.61|171.14|167.64|171.1|167.6|10
1623616680000|2021-06-13 20:38:00|171.1|167.6|171.24|167.74|171.29|167.79|171.1|167.6|18
1623616690000|2021-06-13 20:38:10|171.23|167.73|171.12|167.62|171.28|167.78|171.11|167.61|15
1623616700000|2021-06-13 20:38:20|171.11|167.61|171.17|167.67|171.17|167.67|171.1|167.6|15
1623616710000|2021-06-13 20:38:30|171.16|167.66|171.16|167.66|171.17|167.67|171.14|167.64|7
1623616720000|2021-06-13 20:38:40|171.17|167.67|171.14|167.64|171.18|167.68|171.13|167.63|14
1623616730000|2021-06-13 20:38:50|171.16|167.66|171.26|167.76|171.26|167.76|171.14|167.64|26
1623616740000|2021-06-13 20:39:00|171.25|167.75|171.17|167.67|171.28|167.78|171.14|167.64|25
1623616750000|2021-06-13 20:39:10|171.19|167.69|171.37|167.87|171.37|167.87|171.18|167.68|20
1623616760000|2021-06-13 20:39:20|171.38|167.88|171.34|167.84|171.38|167.88|171.3|167.8|20
1623616770000|2021-06-13 20:39:30|171.35|167.85|171.4|167.9|171.47|167.97|171.35|167.85|17
1623616780000|2021-06-13 20:39:40|171.41|167.91|171.69|168.19|171.69|168.19|171.41|167.91|22
1623616790000|2021-06-13 20:39:50|171.68|168.18|171.51|168.01|171.69|168.19|171.51|168.01|25
1623616800000|2021-06-13 20:40:00|171.52|168.02|171.43|167.93|171.54|168.04|171.43|167.93|17
1623616810000|2021-06-13 20:40:10|171.45|167.95|171.46|167.96|171.49|167.99|171.44|167.94|13
1623616820000|2021-06-13 20:40:20|171.47|167.97|171.47|167.97|171.47|167.97|171.46|167.96|11
1623616830000|2021-06-13 20:40:30|171.48|167.98|171.72|168.22|171.73|168.23|171.48|167.98|25
1623616840000|2021-06-13 20:40:40|171.7|168.2|171.69|168.19|171.76|168.26|171.68|168.18|22
1623616850000|2021-06-13 20:40:50|171.7|168.2|171.73|168.23|171.73|168.23|171.62|168.12|13
1623616860000|2021-06-13 20:41:00|171.74|168.24|171.66|168.16|171.74|168.24|171.65|168.15|17
1623616870000|2021-06-13 20:41:10|171.65|168.15|171.67|168.17|171.67|168.17|171.61|168.11|14
1623616880000|2021-06-13 20:41:20|171.66|168.16|171.63|168.13|171.7|168.2|171.63|168.13|20
1623616890000|2021-06-13 20:41:30|171.64|168.14|171.71|168.21|171.71|168.21|171.62|168.12|17
1623616900000|2021-06-13 20:41:40|171.72|168.22|171.73|168.23|171.74|168.24|171.71|168.21|14
1623616910000|2021-06-13 20:41:50|171.74|168.24|171.91|168.41|171.91|168.41|171.74|168.24|19
1623616920000|2021-06-13 20:42:00|171.93|168.43|171.96|168.46|171.96|168.46|171.93|168.43|11
1623616930000|2021-06-13 20:42:10|171.95|168.45|172.03|168.53|172.03|168.53|171.94|168.44|14
1623616940000|2021-06-13 20:42:20|172.04|168.54|172.12|168.62|172.12|168.62|172.03|168.53|13
1623616950000|2021-06-13 20:42:30|172.14|168.64|172.32|168.82|172.32|168.82|172.14|168.64|23
1623616960000|2021-06-13 20:42:40|172.33|168.83|172.28|168.78|172.38|168.88|172.28|168.78|18
1623616970000|2021-06-13 20:42:50|172.3|168.8|172.08|168.58|172.31|168.81|172.08|168.58|17
1623616980000|2021-06-13 20:43:00|172.05|168.55|171.98|168.48|172.11|168.61|171.98|168.48|22
1623616990000|2021-06-13 20:43:10|171.99|168.49|171.87|168.37|172.01|168.51|171.87|168.37|14
1623617000000|2021-06-13 20:43:20|171.86|168.36|171.78|168.28|171.86|168.36|171.78|168.28|13
1623617010000|2021-06-13 20:43:30|171.76|168.26|171.86|168.36|171.88|168.38|171.76|168.26|12
1623617020000|2021-06-13 20:43:40|171.87|168.37|171.82|168.32|171.88|168.38|171.82|168.32|8
1623617030000|2021-06-13 20:43:50|171.81|168.31|171.74|168.24|171.81|168.31|171.74|168.24|8
1623617040000|2021-06-13 20:44:00|171.75|168.25|171.88|168.38|171.9|168.4|171.74|168.24|18
1623617050000|2021-06-13 20:44:10|171.89|168.39|171.83|168.33|171.89|168.39|171.83|168.33|13
1623617060000|2021-06-13 20:44:20|171.82|168.32|171.79|168.29|171.83|168.33|171.79|168.29|17
1623617070000|2021-06-13 20:44:30|171.78|168.28|171.65|168.15|171.78|168.28|171.65|168.15|11
1623617080000|2021-06-13 20:44:40|171.64|168.14|171.62|168.12|171.65|168.15|171.58|168.08|18
1623617090000|2021-06-13 20:44:50|171.61|168.11|171.65|168.15|171.66|168.16|171.61|168.11|8
1623617100000|2021-06-13 20:45:00|171.66|168.16|171.8|168.3|171.83|168.33|171.66|168.16|18
1623617110000|2021-06-13 20:45:10|171.75|168.25|171.71|168.21|171.75|168.25|171.7|168.2|12
1623617120000|2021-06-13 20:45:20|171.72|168.22|171.84|168.34|171.84|168.34|171.71|168.21|23
1623617130000|2021-06-13 20:45:30|171.83|168.33|171.75|168.25|171.83|168.33|171.75|168.25|18
1623617140000|2021-06-13 20:45:40|171.76|168.26|171.76|168.26|171.77|168.27|171.75|168.25|13
1623617150000|2021-06-13 20:45:50|171.75|168.25|171.74|168.24|171.76|168.26|171.72|168.22|10
1623617160000|2021-06-13 20:46:00|171.73|168.23|171.84|168.34|171.84|168.34|171.73|168.23|14
1623617170000|2021-06-13 20:46:10|171.86|168.36|171.94|168.44|172.01|168.51|171.85|168.35|21
1623617180000|2021-06-13 20:46:20|171.93|168.43|172.01|168.51|172.05|168.55|171.93|168.43|16
1623617190000|2021-06-13 20:46:30|172|168.5|172.21|168.71|172.25|168.75|171.97|168.47|18
1623617200000|2021-06-13 20:46:40|172.22|168.72|172.1|168.6|172.24|168.74|172.1|168.6|19
1623617210000|2021-06-13 20:46:50|172.08|168.58|172.22|168.72|172.24|168.74|172.07|168.57|19
1623617220000|2021-06-13 20:47:00|172.23|168.73|172.25|168.75|172.28|168.78|172.22|168.72|18
1623617230000|2021-06-13 20:47:10|172.24|168.74|172.37|168.87|172.44|168.94|172.24|168.74|24
1623617240000|2021-06-13 20:47:20|172.35|168.85|172.3|168.8|172.35|168.85|172.28|168.78|24
1623617250000|2021-06-13 20:47:30|172.31|168.81|172.21|168.71|172.36|168.86|172.21|168.71|22
1623617260000|2021-06-13 20:47:40|172.2|168.7|172.18|168.68|172.2|168.7|172.15|168.65|15
1623617270000|2021-06-13 20:47:50|172.19|168.69|172.26|168.76|172.37|168.87|172.19|168.69|24
1623617280000|2021-06-13 20:48:00|172.24|168.74|172.26|168.76|172.28|168.78|172.24|168.74|13
1623617290000|2021-06-13 20:48:10|172.25|168.75|172.19|168.69|172.25|168.75|172.18|168.68|19
1623617300000|2021-06-13 20:48:20|172.18|168.68|172.33|168.83|172.36|168.86|172.18|168.68|23
1623617310000|2021-06-13 20:48:30|172.32|168.82|172.22|168.72|172.35|168.85|172.22|168.72|19
1623617320000|2021-06-13 20:48:40|172.25|168.75|172.26|168.76|172.31|168.81|172.25|168.75|16
1623617330000|2021-06-13 20:48:50|172.27|168.77|172.23|168.73|172.27|168.77|172.23|168.73|21
1623617340000|2021-06-13 20:49:00|172.24|168.74|172.31|168.81|172.31|168.81|172.22|168.72|16
1623617350000|2021-06-13 20:49:10|172.32|168.82|172.43|168.93|172.43|168.93|172.32|168.82|8
1623617360000|2021-06-13 20:49:20|172.44|168.94|172.38|168.88|172.46|168.96|172.36|168.86|17
1623617370000|2021-06-13 20:49:30|172.39|168.89|172.44|168.94|172.44|168.94|172.38|168.88|16
1623617380000|2021-06-13 20:49:40|172.46|168.96|172.66|169.16|172.66|169.16|172.45|168.95|23
1623617390000|2021-06-13 20:49:50|172.65|169.15|172.46|168.96|172.65|169.15|172.45|168.95|27
1623617400000|2021-06-13 20:50:00|172.47|168.97|172.42|168.92|172.47|168.97|172.38|168.88|20
1623617410000|2021-06-13 20:50:10|172.43|168.93|172.49|168.99|172.49|168.99|172.42|168.92|30
1623617420000|2021-06-13 20:50:20|172.52|169.02|172.44|168.94|172.57|169.07|172.42|168.92|26
1623617430000|2021-06-13 20:50:30|172.43|168.93|172.27|168.77|172.43|168.93|172.25|168.75|15
1623617440000|2021-06-13 20:50:40|172.29|168.79|172.18|168.68|172.29|168.79|172.18|168.68|17
1623617450000|2021-06-13 20:50:50|172.16|168.66|172.07|168.57|172.16|168.66|172.07|168.57|8
1623617460000|2021-06-13 20:51:00|172.06|168.56|172.11|168.61|172.11|168.61|172.05|168.55|16
1623617470000|2021-06-13 20:51:10|172.12|168.62|172.16|168.66|172.16|168.66|172.12|168.62|8
1623617480000|2021-06-13 20:51:20|172.17|168.67|172.12|168.62|172.18|168.68|172.12|168.62|13
1623617490000|2021-06-13 20:51:30|172.14|168.64|172.14|168.64|172.14|168.64|172.07|168.57|14
1623617500000|2021-06-13 20:51:40|172.15|168.65|172.16|168.66|172.2|168.7|172.15|168.65|13
1623617510000|2021-06-13 20:51:50|172.15|168.65|172.21|168.71|172.22|168.72|172.15|168.65|17
1623617520000|2021-06-13 20:52:00|172.2|168.7|172.27|168.77|172.27|168.77|172.19|168.69|20
1623617530000|2021-06-13 20:52:10|172.26|168.76|172.31|168.81|172.36|168.86|172.26|168.76|19
1623617540000|2021-06-13 20:52:20|172.29|168.79|172.18|168.68|172.32|168.82|172.18|168.68|23
1623617550000|2021-06-13 20:52:30|172.19|168.69|172.17|168.67|172.21|168.71|172.11|168.61|18
1623617560000|2021-06-13 20:52:40|172.18|168.68|172.16|168.66|172.19|168.69|172.14|168.64|12
1623617570000|2021-06-13 20:52:50|172.17|168.67|172.16|168.66|172.17|168.67|172.15|168.65|16
1623617580000|2021-06-13 20:53:00|172.15|168.65|172.15|168.65|172.18|168.68|172.14|168.64|17
1623617590000|2021-06-13 20:53:10|172.16|168.66|172.22|168.72|172.22|168.72|172.15|168.65|7
1623617600000|2021-06-13 20:53:20|172.25|168.75|172.41|168.91|172.41|168.91|172.25|168.75|24
1623617610000|2021-06-13 20:53:30|172.4|168.9|172.47|168.97|172.48|168.98|172.38|168.88|23
1623617620000|2021-06-13 20:53:40|172.44|168.94|172.28|168.78|172.45|168.95|172.23|168.73|25
1623617630000|2021-06-13 20:53:50|172.3|168.8|172.3|168.8|172.31|168.81|172.28|168.78|12
1623617640000|2021-06-13 20:54:00|172.31|168.81|172.37|168.87|172.4|168.9|172.31|168.81|17
1623617650000|2021-06-13 20:54:10|172.38|168.88|172.38|168.88|172.44|168.94|172.37|168.87|21
1623617660000|2021-06-13 20:54:20|172.37|168.87|172.32|168.82|172.39|168.89|172.32|168.82|10
1623617670000|2021-06-13 20:54:30|172.31|168.81|172.39|168.89|172.46|168.96|172.28|168.78|19
1623617680000|2021-06-13 20:54:40|172.36|168.86|172.24|168.74|172.36|168.86|172.23|168.73|21
1623617690000|2021-06-13 20:54:50|172.23|168.73|172.25|168.75|172.25|168.75|172.17|168.67|16
1623617700000|2021-06-13 20:55:00|172.24|168.74|172.21|168.71|172.24|168.74|172.2|168.7|14
1623617710000|2021-06-13 20:55:10|172.22|168.72|172.27|168.77|172.29|168.79|172.19|168.69|19
1623617720000|2021-06-13 20:55:20|172.26|168.76|172.32|168.82|172.32|168.82|172.25|168.75|15
1623617730000|2021-06-13 20:55:30|172.33|168.83|172.3|168.8|172.38|168.88|172.3|168.8|12
1623617740000|2021-06-13 20:55:40|172.31|168.81|172.33|168.83|172.33|168.83|172.3|168.8|7
1623617750000|2021-06-13 20:55:50|172.32|168.82|172.32|168.82|172.35|168.85|172.31|168.81|12
1623617760000|2021-06-13 20:56:00|172.33|168.83|172.35|168.85|172.37|168.87|172.33|168.83|13
1623617770000|2021-06-13 20:56:10|172.41|168.91|172.47|168.97|172.59|169.09|172.39|168.89|21
1623617780000|2021-06-13 20:56:20|172.46|168.96|172.39|168.89|172.47|168.97|172.36|168.86|22
1623617790000|2021-06-13 20:56:30|172.37|168.87|172.36|168.86|172.38|168.88|172.35|168.85|12
1623617800000|2021-06-13 20:56:40|172.37|168.87|172.32|168.82|172.37|168.87|172.32|168.82|18
1623617810000|2021-06-13 20:56:50|172.33|168.83|172.3|168.8|172.33|168.83|172.29|168.79|4
1623617820000|2021-06-13 20:57:00|172.31|168.81|172.39|168.89|172.4|168.9|172.3|168.8|16
1623617830000|2021-06-13 20:57:10|172.4|168.9|172.36|168.86|172.41|168.91|172.36|168.86|19
1623617840000|2021-06-13 20:57:20|172.37|168.87|172.37|168.87|172.37|168.87|172.36|168.86|3
1623617850000|2021-06-13 20:57:30|172.38|168.88|172.48|168.98|172.48|168.98|172.38|168.88|25
1623617860000|2021-06-13 20:57:40|172.47|168.97|172.42|168.92|172.48|168.98|172.41|168.91|13
1623617870000|2021-06-13 20:57:50|172.41|168.91|172.5|169|172.5|169|172.41|168.91|11
1623617880000|2021-06-13 20:58:00|172.51|169.01|172.69|169.19|172.69|169.19|172.5|169|19
1623617890000|2021-06-13 20:58:10|172.7|169.2|172.83|169.33|172.83|169.33|172.7|169.2|14
1623617900000|2021-06-13 20:58:20|172.84|169.34|172.68|169.18|172.85|169.35|172.68|169.18|26
1623617910000|2021-06-13 20:58:30|172.69|169.19|172.9|169.4|172.9|169.4|172.67|169.17|25
1623617920000|2021-06-13 20:58:40|172.89|169.39|172.92|169.42|172.92|169.42|172.86|169.36|18
1623617930000|2021-06-13 20:58:50|172.93|169.43|172.94|169.44|172.95|169.45|172.93|169.43|14
1623617940000|2021-06-13 20:59:00|172.95|169.45|172.9|169.4|173.01|169.51|172.9|169.4|18
1623617950000|2021-06-13 20:59:10|172.89|169.39|172.76|169.26|172.89|169.39|172.76|169.26|18
1623617960000|2021-06-13 20:59:20|172.77|169.27|172.89|169.39|172.89|169.39|172.7|169.2|21
1623617970000|2021-06-13 20:59:30|172.88|169.38|172.87|169.37|172.89|169.39|172.87|169.37|6
1623617980000|2021-06-13 20:59:40|172.86|169.36|172.81|169.31|172.88|169.38|172.81|169.31|14
1623617990000|2021-06-13 20:59:50|172.79|169.29|172.71|169.21|172.8|169.3|172.71|169.21|16
1623618000000|2021-06-13 21:00:00|172.72|169.22|172.83|169.33|172.86|169.36|172.71|169.21|20
1623618010000|2021-06-13 21:00:10|172.81|169.31|172.54|169.04|172.82|169.32|172.53|169.03|22
1623618020000|2021-06-13 21:00:20|172.55|169.05|172.47|168.97|172.62|169.12|172.47|168.97|23
1623618030000|2021-06-13 21:00:30|172.49|168.99|172.47|168.97|172.5|169|172.46|168.96|12
1623618040000|2021-06-13 21:00:40|172.46|168.96|172.48|168.98|172.48|168.98|172.39|168.89|22
1623618050000|2021-06-13 21:00:50|172.47|168.97|172.32|168.82|172.47|168.97|172.32|168.82|23
1623618060000|2021-06-13 21:01:00|172.3|168.8|172.34|168.84|172.36|168.86|172.24|168.74|24
1623618070000|2021-06-13 21:01:10|172.36|168.86|172.17|168.67|172.36|168.86|172.16|168.66|20
1623618080000|2021-06-13 21:01:20|172.16|168.66|172.23|168.73|172.26|168.76|172.13|168.63|30
1623618090000|2021-06-13 21:01:30|172.24|168.74|172.27|168.77|172.28|168.78|172.2|168.7|18
1623618100000|2021-06-13 21:01:40|172.28|168.78|172.21|168.71|172.3|168.8|172.21|168.71|18
1623618110000|2021-06-13 21:01:50|172.22|168.72|172.21|168.71|172.22|168.72|172.19|168.69|14
1623618120000|2021-06-13 21:02:00|172.22|168.72|172.26|168.76|172.28|168.78|172.22|168.72|20
1623618130000|2021-06-13 21:02:10|172.28|168.78|172.33|168.83|172.39|168.89|172.28|168.78|21
1623618140000|2021-06-13 21:02:20|172.31|168.81|172.28|168.78|172.31|168.81|172.28|168.78|11
1623618150000|2021-06-13 21:02:30|172.29|168.79|172.2|168.7|172.29|168.79|172.2|168.7|19
1623618160000|2021-06-13 21:02:40|172.19|168.69|172.17|168.67|172.19|168.69|172.16|168.66|13
1623618170000|2021-06-13 21:02:50|172.2|168.7|172.25|168.75|172.28|168.78|172.2|168.7|20
1623618180000|2021-06-13 21:03:00|172.26|168.76|172.24|168.74|172.27|168.77|172.24|168.74|13
1623618190000|2021-06-13 21:03:10|172.23|168.73|172.25|168.75|172.26|168.76|172.23|168.73|10
1623618200000|2021-06-13 21:03:20|172.27|168.77|172.4|168.9|172.41|168.91|172.27|168.77|16
1623618210000|2021-06-13 21:03:30|172.41|168.91|172.39|168.89|172.5|169|172.38|168.88|22
1623618220000|2021-06-13 21:03:40|172.4|168.9|172.61|169.11|172.62|169.12|172.39|168.89|21
1623618230000|2021-06-13 21:03:50|172.62|169.12|172.68|169.18|172.68|169.18|172.61|169.11|15
1623618240000|2021-06-13 21:04:00|172.69|169.19|172.65|169.15|172.74|169.24|172.65|169.15|20
1623618250000|2021-06-13 21:04:10|172.64|169.14|172.57|169.07|172.68|169.18|172.57|169.07|20
1623618260000|2021-06-13 21:04:20|172.58|169.08|172.49|168.99|172.58|169.08|172.47|168.97|21
1623618270000|2021-06-13 21:04:30|172.5|169|172.67|169.17|172.67|169.17|172.5|169|17
1623618280000|2021-06-13 21:04:40|172.66|169.16|172.71|169.21|172.72|169.22|172.66|169.16|11
1623618290000|2021-06-13 21:04:50|172.7|169.2|172.67|169.17|172.71|169.21|172.67|169.17|6
1623618300000|2021-06-13 21:05:00|172.68|169.18|172.69|169.19|172.69|169.19|172.66|169.16|8
1623618310000|2021-06-13 21:05:10|172.71|169.21|172.68|169.18|172.79|169.29|172.68|169.18|19
1623618320000|2021-06-13 21:05:20|172.67|169.17|172.6|169.1|172.67|169.17|172.59|169.09|11
1623618330000|2021-06-13 21:05:30|172.59|169.09|172.52|169.02|172.59|169.09|172.52|169.02|13
1623618340000|2021-06-13 21:05:40|172.51|169.01|172.42|168.92|172.51|169.01|172.42|168.92|13
1623618350000|2021-06-13 21:05:50|172.41|168.91|172.68|169.18|172.68|169.18|172.41|168.91|17
1623618360000|2021-06-13 21:06:00|172.67|169.17|172.68|169.18|172.68|169.18|172.67|169.17|2
1623618370000|2021-06-13 21:06:10|172.6|169.1|172.59|169.09|172.6|169.1|172.59|169.09|12
1623618380000|2021-06-13 21:06:20|172.58|169.08|172.39|168.89|172.58|169.08|172.39|168.89|20
1623618390000|2021-06-13 21:06:30|172.38|168.88|172.31|168.81|172.38|168.88|172.28|168.78|16
1623618400000|2021-06-13 21:06:40|172.3|168.8|172.24|168.74|172.3|168.8|172.21|168.71|24
1623618410000|2021-06-13 21:06:50|172.25|168.75|172.04|168.54|172.25|168.75|172.03|168.53|26
1623618420000|2021-06-13 21:07:00|171.99|168.49|171.94|168.44|172|168.5|171.94|168.44|17
1623618430000|2021-06-13 21:07:10|171.95|168.45|171.66|168.16|171.95|168.45|171.66|168.16|25
1623618440000|2021-06-13 21:07:20|171.67|168.17|171.74|168.24|171.76|168.26|171.67|168.17|27
1623618450000|2021-06-13 21:07:30|171.72|168.22|171.67|168.17|171.72|168.22|171.66|168.16|15
1623618460000|2021-06-13 21:07:40|171.66|168.16|171.62|168.12|171.66|168.16|171.62|168.12|18
1623618470000|2021-06-13 21:07:50|171.63|168.13|171.68|168.18|171.68|168.18|171.59|168.09|17
1623618480000|2021-06-13 21:08:00|171.67|168.17|171.74|168.24|171.74|168.24|171.66|168.16|14
1623618490000|2021-06-13 21:08:10|171.73|168.23|171.67|168.17|171.74|168.24|171.66|168.16|17
1623618500000|2021-06-13 21:08:20|171.66|168.16|171.67|168.17|171.68|168.18|171.62|168.12|13
1623618510000|2021-06-13 21:08:30|171.66|168.16|171.72|168.22|171.74|168.24|171.66|168.16|15
1623618520000|2021-06-13 21:08:40|171.73|168.23|171.83|168.33|171.92|168.42|171.73|168.23|21
1623618530000|2021-06-13 21:08:50|171.84|168.34|171.84|168.34|171.85|168.35|171.8|168.3|22
1623618540000|2021-06-13 21:09:00|171.83|168.33|171.86|168.36|171.86|168.36|171.81|168.31|17
1623618550000|2021-06-13 21:09:10|171.85|168.35|171.71|168.21|171.85|168.35|171.71|168.21|16
1623618560000|2021-06-13 21:09:20|171.69|168.19|171.58|168.08|171.69|168.19|171.58|168.08|19
1623618570000|2021-06-13 21:09:30|171.59|168.09|171.63|168.13|171.63|168.13|171.59|168.09|5
1623618580000|2021-06-13 21:09:40|171.64|168.14|171.72|168.22|171.72|168.22|171.63|168.13|19
1623618590000|2021-06-13 21:09:50|171.73|168.23|171.87|168.37|171.93|168.43|171.72|168.22|17
1623618600000|2021-06-13 21:10:00|171.86|168.36|171.95|168.45|171.95|168.45|171.85|168.35|10
1623618610000|2021-06-13 21:10:10|171.96|168.46|172.01|168.51|172.02|168.52|171.96|168.46|21
1623618620000|2021-06-13 21:10:20|172.06|168.56|172.07|168.57|172.07|168.57|171.99|168.49|16
1623618630000|2021-06-13 21:10:30|172.09|168.59|172.12|168.62|172.12|168.62|172.07|168.57|11
1623618640000|2021-06-13 21:10:40|172.13|168.63|172.21|168.71|172.21|168.71|172.12|168.62|17
1623618650000|2021-06-13 21:10:50|172.22|168.72|172.23|168.73|172.24|168.74|172.2|168.7|11
1623618660000|2021-06-13 21:11:00|172.24|168.74|172.32|168.82|172.32|168.82|172.23|168.73|14
1623618670000|2021-06-13 21:11:10|172.33|168.83|172.46|168.96|172.49|168.99|172.32|168.82|15
1623618680000|2021-06-13 21:11:20|172.45|168.95|172.17|168.67|172.45|168.95|172.17|168.67|15
1623618690000|2021-06-13 21:11:30|172.16|168.66|172.12|168.62|172.16|168.66|172.12|168.62|4
1623618700000|2021-06-13 21:11:40|172.13|168.63|172.2|168.7|172.2|168.7|172.12|168.62|8
1623618710000|2021-06-13 21:11:50|172.23|168.73|172.33|168.83|172.34|168.84|172.23|168.73|14
1623618720000|2021-06-13 21:12:00|172.34|168.84|172.5|169|172.5|169|172.34|168.84|14
1623618730000|2021-06-13 21:12:10|172.49|168.99|172.51|169.01|172.53|169.03|172.48|168.98|14
1623618740000|2021-06-13 21:12:20|172.52|169.02|172.49|168.99|172.52|169.02|172.49|168.99|15
1623618750000|2021-06-13 21:12:30|172.48|168.98|172.36|168.86|172.49|168.99|172.36|168.86|18
1623618760000|2021-06-13 21:12:40|172.37|168.87|172.25|168.75|172.37|168.87|172.25|168.75|16
1623618770000|2021-06-13 21:12:50|172.24|168.74|172.22|168.72|172.24|168.74|172.2|168.7|17
1623618780000|2021-06-13 21:13:00|172.23|168.73|172.33|168.83|172.34|168.84|172.21|168.71|21
1623618790000|2021-06-13 21:13:10|172.34|168.84|172.52|169.02|172.52|169.02|172.34|168.84|21
1623618800000|2021-06-13 21:13:20|172.54|169.04|172.5|169|172.55|169.05|172.5|169|11
1623618810000|2021-06-13 21:13:30|172.51|169.01|172.49|168.99|172.51|169.01|172.49|168.99|13
1623618820000|2021-06-13 21:13:40|172.5|169|172.51|169.01|172.51|169.01|172.48|168.98|11
1623618830000|2021-06-13 21:13:50|172.5|169|172.52|169.02|172.52|169.02|172.5|169|9
1623618840000|2021-06-13 21:14:00|172.53|169.03|172.57|169.07|172.58|169.08|172.53|169.03|12
1623618850000|2021-06-13 21:14:10|172.56|169.06|172.58|169.08|172.58|169.08|172.54|169.04|19
1623618860000|2021-06-13 21:14:20|172.59|169.09|172.56|169.06|172.59|169.09|172.55|169.05|14
1623618870000|2021-06-13 21:14:30|172.57|169.07|172.55|169.05|172.57|169.07|172.55|169.05|7
1623618880000|2021-06-13 21:14:40|172.56|169.06|172.54|169.04|172.56|169.06|172.53|169.03|3
1623618890000|2021-06-13 21:14:50|172.52|169.02|172.55|169.05|172.55|169.05|172.51|169.01|5
1623618900000|2021-06-13 21:15:00|172.53|169.03|172.47|168.97|172.53|169.03|172.47|168.97|11
1623618910000|2021-06-13 21:15:10|172.48|168.98|172.5|169|172.51|169.01|172.48|168.98|9
1623618920000|2021-06-13 21:15:20|172.51|169.01|172.48|168.98|172.51|169.01|172.47|168.97|8
1623618930000|2021-06-13 21:15:30|172.47|168.97|172.43|168.93|172.47|168.97|172.43|168.93|7
1623618940000|2021-06-13 21:15:40|172.44|168.94|172.39|168.89|172.46|168.96|172.39|168.89|17
1623618950000|2021-06-13 21:15:50|172.38|168.88|172.33|168.83|172.39|168.89|172.33|168.83|13
1623618960000|2021-06-13 21:16:00|172.31|168.81|172.33|168.83|172.33|168.83|172.3|168.8|4
1623618970000|2021-06-13 21:16:10|172.32|168.82|172.33|168.83|172.33|168.83|172.3|168.8|4
1623618980000|2021-06-13 21:16:20|172.34|168.84|172.35|168.85|172.36|168.86|172.32|168.82|7
1623618990000|2021-06-13 21:16:30|172.36|168.86|172.4|168.9|172.41|168.91|172.34|168.84|10
1623619000000|2021-06-13 21:16:40|172.39|168.89|172.36|168.86|172.39|168.89|172.36|168.86|8
1623619010000|2021-06-13 21:16:50|172.37|168.87|172.38|168.88|172.38|168.88|172.36|168.86|14
1623619020000|2021-06-13 21:17:00|172.39|168.89|172.42|168.92|172.42|168.92|172.39|168.89|4
1623619030000|2021-06-13 21:17:10|172.43|168.93|172.45|168.95|172.45|168.95|172.43|168.93|7
1623619040000|2021-06-13 21:17:20|172.46|168.96|172.46|168.96|172.47|168.97|172.45|168.95|5
1623619050000|2021-06-13 21:17:30|172.45|168.95|172.37|168.87|172.45|168.95|172.37|168.87|7
1623619060000|2021-06-13 21:17:40|172.36|168.86|172.32|168.82|172.36|168.86|172.32|168.82|8
1623619070000|2021-06-13 21:17:50|172.31|168.81|172.36|168.86|172.37|168.87|172.31|168.81|22
1623619080000|2021-06-13 21:18:00|172.35|168.85|172.52|169.02|172.52|169.02|172.35|168.85|12
1623619090000|2021-06-13 21:18:10|172.55|169.05|172.55|169.05|172.57|169.07|172.54|169.04|14
1623619100000|2021-06-13 21:18:20|172.53|169.03|172.48|168.98|172.53|169.03|172.48|168.98|6
1623619110000|2021-06-13 21:18:30|172.47|168.97|172.45|168.95|172.48|168.98|172.45|168.95|13
1623619120000|2021-06-13 21:18:40|172.46|168.96|172.44|168.94|172.46|168.96|172.44|168.94|7
1623619130000|2021-06-13 21:18:50|172.43|168.93|172.41|168.91|172.44|168.94|172.41|168.91|7
1623619140000|2021-06-13 21:19:00|172.38|168.88|172.29|168.79|172.38|168.88|172.28|168.78|12
1623619150000|2021-06-13 21:19:10|172.28|168.78|172.23|168.73|172.28|168.78|172.23|168.73|7
1623619160000|2021-06-13 21:19:20|172.21|168.71|172.16|168.66|172.21|168.71|172.16|168.66|11
1623619170000|2021-06-13 21:19:30|172.14|168.64|172.12|168.62|172.15|168.65|172.1|168.6|12
1623619180000|2021-06-13 21:19:40|172.1|168.6|172.09|168.59|172.15|168.65|172.09|168.59|14
1623619190000|2021-06-13 21:19:50|172.1|168.6|172.11|168.61|172.11|168.61|172.09|168.59|6
1623619200000|2021-06-13 21:20:00|172.1|168.6|172.1|168.6|172.1|168.6|172.08|168.58|7
1623619210000|2021-06-13 21:20:10|172.11|168.61|172.13|168.63|172.13|168.63|172.11|168.61|7
1623619220000|2021-06-13 21:20:20|172.12|168.62|172.12|168.62|172.13|168.63|172.12|168.62|3
1623619230000|2021-06-13 21:20:30|172.1|168.6|172.06|168.56|172.1|168.6|172.05|168.55|7
1623619240000|2021-06-13 21:20:40|172.05|168.55|172.05|168.55|172.06|168.56|172.05|168.55|11
1623619250000|2021-06-13 21:20:50|172.06|168.56|172.05|168.55|172.06|168.56|172.04|168.54|19
1623619260000|2021-06-13 21:21:00|172.03|168.53|172.06|168.56|172.06|168.56|172.03|168.53|8
1623619270000|2021-06-13 21:21:10|172.07|168.57|172.11|168.61|172.12|168.62|172.07|168.57|11
1623619280000|2021-06-13 21:21:20|172.12|168.62|172.16|168.66|172.17|168.67|172.12|168.62|11
1623619290000|2021-06-13 21:21:30|172.15|168.65|172.17|168.67|172.17|168.67|172.13|168.63|13
1623619300000|2021-06-13 21:21:40|172.16|168.66|172.14|168.64|172.18|168.68|172.14|168.64|8
1623619310000|2021-06-13 21:21:50|172.13|168.63|172.2|168.7|172.2|168.7|172.13|168.63|10
1623619320000|2021-06-13 21:22:00|172.21|168.71|172.22|168.72|172.23|168.73|172.21|168.71|6
1623619330000|2021-06-13 21:22:10|172.23|168.73|172.2|168.7|172.24|168.74|172.2|168.7|5
1623619340000|2021-06-13 21:22:20|172.19|168.69|172.19|168.69|172.2|168.7|172.19|168.69|13
1623619350000|2021-06-13 21:22:30|172.2|168.7|172.17|168.67|172.2|168.7|172.17|168.67|10
1623619360000|2021-06-13 21:22:40|172.18|168.68|172.15|168.65|172.18|168.68|172.14|168.64|6
1623619370000|2021-06-13 21:22:50|172.14|168.64|172.16|168.66|172.16|168.66|172.14|168.64|3
1623619380000|2021-06-13 21:23:00|172.15|168.65|172.16|168.66|172.16|168.66|172.15|168.65|2
1623619390000|2021-06-13 21:23:10|172.17|168.67|172.16|168.66|172.18|168.68|172.15|168.65|10
1623619400000|2021-06-13 21:23:20|172.15|168.65|172.14|168.64|172.15|168.65|172.14|168.64|2
1623619410000|2021-06-13 21:23:30|172.15|168.65|172.14|168.64|172.15|168.65|172.14|168.64|2
1623619420000|2021-06-13 21:23:40|172.15|168.65|172.15|168.65|172.15|168.65|172.13|168.63|15
1623619430000|2021-06-13 21:23:50|172.14|168.64|172.13|168.63|172.14|168.64|172.13|168.63|2
1623619440000|2021-06-13 21:24:00|172.12|168.62|172.14|168.64|172.14|168.64|172.12|168.62|3
1623619450000|2021-06-13 21:24:10|172.13|168.63|172.19|168.69|172.19|168.69|172.13|168.63|8
1623619460000|2021-06-13 21:24:20|172.18|168.68|172.24|168.74|172.25|168.75|172.18|168.68|13
1623619470000|2021-06-13 21:24:30|172.23|168.73|172.24|168.74|172.24|168.74|172.23|168.73|4
1623619480000|2021-06-13 21:24:40|172.23|168.73|172.21|168.71|172.23|168.73|172.21|168.71|7
1623619490000|2021-06-13 21:24:50|172.22|168.72|172.19|168.69|172.22|168.72|172.19|168.69|8
1623619500000|2021-06-13 21:25:00|172.18|168.68|172.23|168.73|172.24|168.74|172.18|168.68|16
1623619510000|2021-06-13 21:25:10|172.24|168.74|172.29|168.79|172.3|168.8|172.24|168.74|10
1623619520000|2021-06-13 21:25:20|172.3|168.8|172.31|168.81|172.31|168.81|172.29|168.79|4
1623619530000|2021-06-13 21:25:30|172.32|168.82|172.33|168.83|172.33|168.83|172.3|168.8|14
1623619540000|2021-06-13 21:25:40|172.32|168.82|172.36|168.86|172.37|168.87|172.32|168.82|10
1623619550000|2021-06-13 21:25:50|172.37|168.87|172.37|168.87|172.37|168.87|172.36|168.86|13
1623619560000|2021-06-13 21:26:00|172.36|168.86|172.37|168.87|172.38|168.88|172.36|168.86|10
1623619570000|2021-06-13 21:26:10|172.38|168.88|172.38|168.88|172.38|168.88|172.37|168.87|11
1623619590000|2021-06-13 21:26:30|172.4|168.9|172.4|168.9|172.4|168.9|172.39|168.89|7
1623619600000|2021-06-13 21:26:40|172.41|168.91|172.41|168.91|172.42|168.92|172.4|168.9|10
1623619610000|2021-06-13 21:26:50|172.4|168.9|172.4|168.9|172.41|168.91|172.39|168.89|5
1623619620000|2021-06-13 21:27:00|172.41|168.91|172.41|168.91|172.41|168.91|172.4|168.9|9
1623619630000|2021-06-13 21:27:10|172.4|168.9|172.36|168.86|172.4|168.9|172.36|168.86|8
1623619640000|2021-06-13 21:27:20|172.37|168.87|172.38|168.88|172.38|168.88|172.37|168.87|6
1623619650000|2021-06-13 21:27:30|172.39|168.89|172.39|168.89|172.39|168.89|172.38|168.88|13
1623619660000|2021-06-13 21:27:40|172.38|168.88|172.39|168.89|172.39|168.89|172.38|168.88|4
1623619670000|2021-06-13 21:27:50|172.4|168.9|172.4|168.9|172.41|168.91|172.39|168.89|11
1623619680000|2021-06-13 21:28:00|172.41|168.91|172.4|168.9|172.41|168.91|172.4|168.9|4
1623619690000|2021-06-13 21:28:10|172.41|168.91|172.44|168.94|172.44|168.94|172.4|168.9|7
1623619700000|2021-06-13 21:28:20|172.43|168.93|172.44|168.94|172.44|168.94|172.42|168.92|8
1623619710000|2021-06-13 21:28:30|172.43|168.93|172.42|168.92|172.43|168.93|172.41|168.91|12
1623619720000|2021-06-13 21:28:40|172.43|168.93|172.45|168.95|172.45|168.95|172.42|168.92|7
1623619730000|2021-06-13 21:28:50|172.44|168.94|172.43|168.93|172.45|168.95|172.43|168.93|4
1623619740000|2021-06-13 21:29:00|172.44|168.94|172.46|168.96|172.46|168.96|172.42|168.92|11
1623619750000|2021-06-13 21:29:10|172.45|168.95|172.45|168.95|172.45|168.95|172.43|168.93|9
1623619760000|2021-06-13 21:29:20|172.44|168.94|172.46|168.96|172.46|168.96|172.44|168.94|8
1623619770000|2021-06-13 21:29:30|172.45|168.95|172.46|168.96|172.46|168.96|172.44|168.94|10
1623619780000|2021-06-13 21:29:40|172.45|168.95|172.45|168.95|172.46|168.96|172.44|168.94|17
1623619800000|2021-06-13 21:30:00|172.46|168.96|172.48|168.98|172.48|168.98|172.46|168.96|7
1623619810000|2021-06-13 21:30:10|172.49|168.99|172.54|169.04|172.54|169.04|172.49|168.99|7
1623619820000|2021-06-13 21:30:20|172.56|169.06|172.67|169.17|172.67|169.17|172.56|169.06|15
1623619830000|2021-06-13 21:30:30|172.68|169.18|172.72|169.22|172.72|169.22|172.68|169.18|13
1623619840000|2021-06-13 21:30:40|172.71|169.21|172.77|169.27|172.77|169.27|172.71|169.21|10
1623619850000|2021-06-13 21:30:50|172.76|169.26|172.84|169.34|172.84|169.34|172.76|169.26|9
1623619860000|2021-06-13 21:31:00|172.83|169.33|172.91|169.41|172.91|169.41|172.83|169.33|10
1623619870000|2021-06-13 21:31:10|172.92|169.42|172.94|169.44|172.95|169.45|172.92|169.42|9
1623619880000|2021-06-13 21:31:20|172.93|169.43|172.92|169.42|172.93|169.43|172.91|169.41|6
1623619890000|2021-06-13 21:31:30|172.93|169.43|172.98|169.48|172.98|169.48|172.92|169.42|12
1623619900000|2021-06-13 21:31:40|172.97|169.47|172.93|169.43|172.98|169.48|172.93|169.43|13
1623619910000|2021-06-13 21:31:50|172.92|169.42|172.94|169.44|172.94|169.44|172.92|169.42|11
1623619920000|2021-06-13 21:32:00|172.93|169.43|172.93|169.43|172.95|169.45|172.93|169.43|7
1623619930000|2021-06-13 21:32:10|172.94|169.44|172.93|169.43|172.95|169.45|172.93|169.43|10
1623619940000|2021-06-13 21:32:20|172.94|169.44|172.95|169.45|172.95|169.45|172.93|169.43|8
1623619950000|2021-06-13 21:32:30|172.96|169.46|172.97|169.47|172.97|169.47|172.96|169.46|4
1623619960000|2021-06-13 21:32:40|172.96|169.46|172.91|169.41|172.96|169.46|172.91|169.41|10
1623619970000|2021-06-13 21:32:50|172.9|169.4|172.85|169.35|172.9|169.4|172.85|169.35|7
1623619980000|2021-06-13 21:33:00|172.86|169.36|172.86|169.36|172.87|169.37|172.86|169.36|3
1623619990000|2021-06-13 21:33:10|172.87|169.37|172.9|169.4|172.9|169.4|172.87|169.37|11
1623620000000|2021-06-13 21:33:20|172.89|169.39|172.9|169.4|172.91|169.41|172.89|169.39|4
1623620010000|2021-06-13 21:33:30|172.89|169.39|172.86|169.36|172.9|169.4|172.86|169.36|6
1623620030000|2021-06-13 21:33:50|172.85|169.35|172.85|169.35|172.85|169.35|172.85|169.35|1
1623620040000|2021-06-13 21:34:00|172.87|169.37|172.84|169.34|172.87|169.37|172.84|169.34|3
1623620050000|2021-06-13 21:34:10|172.83|169.33|172.83|169.33|172.84|169.34|172.83|169.33|3
1623620060000|2021-06-13 21:34:20|172.84|169.34|172.84|169.34|172.84|169.34|172.83|169.33|3
1623620070000|2021-06-13 21:34:30|172.83|169.33|172.79|169.29|172.83|169.33|172.79|169.29|4
1623620100000|2021-06-13 21:35:00|172.78|169.28|172.79|169.29|172.79|169.29|172.78|169.28|2
1623620110000|2021-06-13 21:35:10|172.78|169.28|172.78|169.28|172.78|169.28|172.77|169.27|3
1623620120000|2021-06-13 21:35:20|172.77|169.27|172.78|169.28|172.78|169.28|172.77|169.27|2
1623620130000|2021-06-13 21:35:30|172.79|169.29|172.81|169.31|172.82|169.32|172.79|169.29|11
1623620140000|2021-06-13 21:35:40|172.82|169.32|172.8|169.3|172.82|169.32|172.79|169.29|11
1623620150000|2021-06-13 21:35:50|172.81|169.31|172.79|169.29|172.81|169.31|172.79|169.29|5
1623620160000|2021-06-13 21:36:00|172.81|169.31|172.8|169.3|172.81|169.31|172.79|169.29|18
1623620170000|2021-06-13 21:36:10|172.79|169.29|172.81|169.31|172.82|169.32|172.79|169.29|7
1623620180000|2021-06-13 21:36:20|172.82|169.32|172.81|169.31|172.82|169.32|172.8|169.3|6
1623620190000|2021-06-13 21:36:30|172.8|169.3|172.8|169.3|172.81|169.31|172.8|169.3|5
1623620200000|2021-06-13 21:36:40|172.79|169.29|172.78|169.28|172.8|169.3|172.78|169.28|8
1623620210000|2021-06-13 21:36:50|172.77|169.27|172.54|169.04|172.77|169.27|172.54|169.04|19
1623620220000|2021-06-13 21:37:00|172.52|169.02|172.56|169.06|172.57|169.07|172.52|169.02|9
1623620230000|2021-06-13 21:37:10|172.57|169.07|172.6|169.1|172.61|169.11|172.56|169.06|14
1623620240000|2021-06-13 21:37:20|172.61|169.11|172.68|169.18|172.68|169.18|172.61|169.11|11
1623620250000|2021-06-13 21:37:30|172.67|169.17|172.71|169.21|172.71|169.21|172.67|169.17|5
1623620260000|2021-06-13 21:37:40|172.72|169.22|172.75|169.25|172.76|169.26|172.71|169.21|12
1623620270000|2021-06-13 21:37:50|172.74|169.24|172.76|169.26|172.77|169.27|172.73|169.23|16
1623620280000|2021-06-13 21:38:00|172.77|169.27|172.82|169.32|172.82|169.32|172.76|169.26|10
1623620290000|2021-06-13 21:38:10|172.83|169.33|172.89|169.39|172.9|169.4|172.83|169.33|14
1623620300000|2021-06-13 21:38:20|172.9|169.4|172.9|169.4|172.91|169.41|172.88|169.38|13
1623620310000|2021-06-13 21:38:30|172.91|169.41|172.97|169.47|172.97|169.47|172.9|169.4|6
1623620320000|2021-06-13 21:38:40|172.98|169.48|172.99|169.49|172.99|169.49|172.96|169.46|10
1623620330000|2021-06-13 21:38:50|172.98|169.48|172.97|169.47|172.99|169.49|172.96|169.46|8
1623620340000|2021-06-13 21:39:00|172.96|169.46|172.98|169.48|172.98|169.48|172.96|169.46|5
1623620350000|2021-06-13 21:39:10|172.99|169.49|172.99|169.49|173|169.5|172.99|169.49|3
1623620360000|2021-06-13 21:39:20|173|169.5|172.99|169.49|173|169.5|172.99|169.49|4
1623620370000|2021-06-13 21:39:30|173|169.5|172.98|169.48|173|169.5|172.97|169.47|7
1623620380000|2021-06-13 21:39:40|172.97|169.47|172.97|169.47|172.97|169.47|172.96|169.46|3
1623620390000|2021-06-13 21:39:50|172.98|169.48|172.98|169.48|172.98|169.48|172.97|169.47|3
1623620400000|2021-06-13 21:40:00|172.97|169.47|172.93|169.43|172.97|169.47|172.93|169.43|4
1623620410000|2021-06-13 21:40:10|172.92|169.42|172.69|169.19|172.92|169.42|172.69|169.19|17
1623620420000|2021-06-13 21:40:20|172.68|169.18|172.63|169.13|172.68|169.18|172.62|169.12|8
1623620430000|2021-06-13 21:40:30|172.64|169.14|172.63|169.13|172.64|169.14|172.62|169.12|9
1623620440000|2021-06-13 21:40:40|172.64|169.14|172.68|169.18|172.69|169.19|172.64|169.14|21
1623620450000|2021-06-13 21:40:50|172.67|169.17|172.63|169.13|172.67|169.17|172.62|169.12|8
1623620460000|2021-06-13 21:41:00|172.64|169.14|172.61|169.11|172.7|169.2|172.61|169.11|12
1623620470000|2021-06-13 21:41:10|172.62|169.12|172.55|169.05|172.62|169.12|172.55|169.05|12
1623620480000|2021-06-13 21:41:20|172.54|169.04|172.53|169.03|172.55|169.05|172.53|169.03|8
1623620490000|2021-06-13 21:41:30|172.54|169.04|172.49|168.99|172.54|169.04|172.48|168.98|7
1623620500000|2021-06-13 21:41:40|172.48|168.98|172.32|168.82|172.49|168.99|172.32|168.82|15
1623620510000|2021-06-13 21:41:50|172.31|168.81|172.24|168.74|172.32|168.82|172.22|168.72|8
1623620520000|2021-06-13 21:42:00|172.25|168.75|172.38|168.88|172.38|168.88|172.24|168.74|17
1623620530000|2021-06-13 21:42:10|172.39|168.89|172.43|168.93|172.43|168.93|172.39|168.89|5
1623620540000|2021-06-13 21:42:20|172.44|168.94|172.43|168.93|172.44|168.94|172.42|168.92|8
1623620550000|2021-06-13 21:42:30|172.42|168.92|172.34|168.84|172.42|168.92|172.34|168.84|9
1623620570000|2021-06-13 21:42:50|172.35|168.85|172.33|168.83|172.35|168.85|172.33|168.83|3
1623620580000|2021-06-13 21:43:00|172.35|168.85|172.34|168.84|172.35|168.85|172.32|168.82|16
1623620590000|2021-06-13 21:43:10|172.35|168.85|172.49|168.99|172.49|168.99|172.35|168.85|13
1623620600000|2021-06-13 21:43:20|172.51|169.01|172.45|168.95|172.55|169.05|172.45|168.95|15
1623620610000|2021-06-13 21:43:30|172.44|168.94|172.32|168.82|172.44|168.94|172.29|168.79|16
1623620620000|2021-06-13 21:43:40|172.33|168.83|172.35|168.85|172.39|168.89|172.33|168.83|20
1623620630000|2021-06-13 21:43:50|172.34|168.84|172.37|168.87|172.37|168.87|172.33|168.83|5
1623620640000|2021-06-13 21:44:00|172.38|168.88|172.39|168.89|172.46|168.96|172.37|168.87|19
1623620650000|2021-06-13 21:44:10|172.4|168.9|172.39|168.89|172.4|168.9|172.39|168.89|8
1623620660000|2021-06-13 21:44:20|172.4|168.9|172.29|168.79|172.4|168.9|172.28|168.78|15
1623620670000|2021-06-13 21:44:30|172.3|168.8|172.39|168.89|172.39|168.89|172.3|168.8|10
1623620680000|2021-06-13 21:44:40|172.4|168.9|172.39|168.89|172.43|168.93|172.35|168.85|17
1623620690000|2021-06-13 21:44:50|172.38|168.88|172.4|168.9|172.4|168.9|172.33|168.83|21
1623620700000|2021-06-13 21:45:00|172.41|168.91|172.63|169.13|172.63|169.13|172.41|168.91|18
1623620710000|2021-06-13 21:45:10|172.6|169.1|172.41|168.91|172.63|169.13|172.41|168.91|21
1623620720000|2021-06-13 21:45:20|172.42|168.92|172.39|168.89|172.42|168.92|172.33|168.83|24
1623620730000|2021-06-13 21:45:30|172.4|168.9|171.88|169.38|172.42|169.41|171.88|168.89|16
1623620740000|2021-06-13 21:45:40|171.89|169.39|171.96|169.46|171.98|169.48|171.88|169.38|14
1623620750000|2021-06-13 21:45:50|171.97|169.47|171.99|169.49|172.01|169.51|171.97|169.47|12
1623620760000|2021-06-13 21:46:00|172|169.5|172.01|169.51|172.01|169.51|171.97|169.47|9
1623620770000|2021-06-13 21:46:10|172.02|169.52|171.99|169.49|172.04|169.54|171.99|169.49|11
1623620780000|2021-06-13 21:46:20|172.03|169.53|172.03|169.53|172.03|169.53|172|169.5|8
1623620790000|2021-06-13 21:46:30|172.04|169.54|172.07|169.57|172.07|169.57|172.04|169.54|8
1623620800000|2021-06-13 21:46:40|172.06|169.56|172.03|169.53|172.07|169.57|172.01|169.51|19
1623620810000|2021-06-13 21:46:50|172.04|169.54|172.04|169.54|172.06|169.56|172.03|169.53|10
1623620820000|2021-06-13 21:47:00|172.05|169.55|172.18|169.68|172.18|169.68|172.03|169.53|14
1623620830000|2021-06-13 21:47:10|172.17|169.67|172.08|169.58|172.17|169.67|172.07|169.57|11
1623620840000|2021-06-13 21:47:20|172.09|169.59|171.83|169.33|172.09|169.59|171.83|169.33|25
1623620850000|2021-06-13 21:47:30|171.84|169.34|171.85|169.35|171.86|169.36|171.83|169.33|15
1623620860000|2021-06-13 21:47:40|171.84|169.34|171.83|169.33|171.86|169.36|171.83|169.33|11
1623620870000|2021-06-13 21:47:50|171.85|169.35|171.84|169.34|171.85|169.35|171.83|169.33|5
1623620880000|2021-06-13 21:48:00|171.86|169.36|171.84|169.34|171.87|169.37|171.84|169.34|22
1623620890000|2021-06-13 21:48:10|171.85|169.35|171.87|169.37|171.87|169.37|171.84|169.34|15
1623620900000|2021-06-13 21:48:20|171.86|169.36|171.87|169.37|171.89|169.39|171.86|169.36|9
1623620910000|2021-06-13 21:48:30|171.85|169.35|171.87|169.37|171.88|169.38|171.83|169.33|13
1623620920000|2021-06-13 21:48:40|171.83|169.33|171.83|169.33|171.83|169.33|171.8|169.3|8
1623620930000|2021-06-13 21:48:50|171.81|169.31|171.8|169.3|171.83|169.33|171.8|169.3|6
1623620940000|2021-06-13 21:49:00|171.79|169.29|171.98|169.48|171.99|169.49|171.79|169.29|23
1623620950000|2021-06-13 21:49:10|171.97|169.47|171.92|169.42|171.99|169.49|171.92|169.42|22
1623620960000|2021-06-13 21:49:20|171.93|169.43|171.91|169.41|171.96|169.46|171.9|169.4|16
1623620970000|2021-06-13 21:49:30|171.92|169.42|171.91|169.41|171.95|169.45|171.88|169.38|18
1623620980000|2021-06-13 21:49:40|171.87|169.37|171.88|169.38|171.9|169.4|171.87|169.37|11
1623620990000|2021-06-13 21:49:50|171.89|169.39|171.9|169.4|171.91|169.41|171.88|169.38|5
1623621000000|2021-06-13 21:50:00|171.88|169.38|171.93|169.43|171.93|169.43|171.88|169.38|12
1623621010000|2021-06-13 21:50:10|171.95|169.45|171.93|169.43|171.99|169.49|171.87|169.37|10
1623621020000|2021-06-13 21:50:20|171.87|169.37|171.84|169.34|171.87|169.37|171.82|169.32|13
1623621030000|2021-06-13 21:50:30|171.82|169.32|171.82|169.32|171.83|169.33|171.79|169.29|8
1623621040000|2021-06-13 21:50:40|171.83|169.33|171.81|169.31|171.83|169.33|171.81|169.31|3
1623621060000|2021-06-13 21:51:00|171.8|169.3|171.89|169.39|171.89|169.39|171.79|169.29|21
1623621070000|2021-06-13 21:51:10|171.88|169.38|171.85|169.35|171.88|169.38|171.85|169.35|8
1623621080000|2021-06-13 21:51:20|171.86|169.36|171.85|169.35|171.86|169.36|171.85|169.35|4
1623621090000|2021-06-13 21:51:30|171.81|169.31|171.74|169.24|171.83|169.33|171.69|169.19|17
1623621100000|2021-06-13 21:51:40|171.73|169.23|171.74|169.24|171.74|169.24|171.73|169.23|6
1623621110000|2021-06-13 21:51:50|171.73|169.23|171.72|169.22|171.74|169.24|171.72|169.22|6
1623621120000|2021-06-13 21:52:00|171.7|169.2|171.7|169.2|171.7|169.2|171.7|169.2|1
1623621130000|2021-06-13 21:52:10|171.68|169.18|171.62|169.12|171.72|169.22|171.6|169.1|19
1623621140000|2021-06-13 21:52:20|171.63|169.13|171.64|169.14|171.65|169.15|171.62|169.12|22
1623621150000|2021-06-13 21:52:30|171.65|169.15|171.69|169.19|171.69|169.19|171.61|169.11|14
1623621160000|2021-06-13 21:52:40|171.7|169.2|171.67|169.17|171.7|169.2|171.67|169.17|13
1623621170000|2021-06-13 21:52:50|171.69|169.19|171.69|169.19|171.7|169.2|171.67|169.17|9
1623621180000|2021-06-13 21:53:00|171.68|169.18|171.62|169.12|171.68|169.18|171.61|169.11|18
1623621190000|2021-06-13 21:53:10|171.63|169.13|171.64|169.14|171.65|169.15|171.62|169.12|13
1623621200000|2021-06-13 21:53:20|171.63|169.13|171.59|169.09|171.63|169.13|171.59|169.09|10
1623621210000|2021-06-13 21:53:30|171.58|169.08|171.59|169.09|171.6|169.1|171.58|169.08|8
1623621220000|2021-06-13 21:53:40|171.57|169.07|171.58|169.08|171.59|169.09|171.57|169.07|10
1623621230000|2021-06-13 21:53:50|171.57|169.07|171.6|169.1|171.6|169.1|171.57|169.07|13
1623621240000|2021-06-13 21:54:00|171.59|169.09|171.54|169.04|171.6|169.1|171.54|169.04|13
1623621250000|2021-06-13 21:54:10|171.53|169.03|171.53|169.03|171.55|169.05|171.51|169.01|11
1623621260000|2021-06-13 21:54:20|171.51|169.01|171.53|169.03|171.53|169.03|171.46|168.96|19
1623621270000|2021-06-13 21:54:30|171.54|169.04|171.55|169.05|171.56|169.06|171.54|169.04|12
1623621280000|2021-06-13 21:54:40|171.56|169.06|171.52|169.02|171.57|169.07|171.49|168.99|17
1623621290000|2021-06-13 21:54:50|171.51|169.01|171.5|169|171.52|169.02|171.49|168.99|14
1623621300000|2021-06-13 21:55:00|171.52|169.02|171.54|169.04|171.55|169.05|171.48|168.98|10
1623621310000|2021-06-13 21:55:10|171.53|169.03|171.57|169.07|171.57|169.07|171.53|169.03|6
1623621320000|2021-06-13 21:55:20|171.58|169.08|171.62|169.12|171.62|169.12|171.57|169.07|20
1623621330000|2021-06-13 21:55:30|171.61|169.11|171.66|169.16|171.66|169.16|171.61|169.11|12
1623621340000|2021-06-13 21:55:40|171.65|169.15|171.66|169.16|171.66|169.16|171.65|169.15|4
1623621350000|2021-06-13 21:55:50|171.72|169.22|171.75|169.25|171.75|169.25|171.72|169.22|6
1623621360000|2021-06-13 21:56:00|171.74|169.24|171.75|169.25|171.75|169.25|171.73|169.23|6
1623621370000|2021-06-13 21:56:10|171.74|169.24|171.73|169.23|171.75|169.25|171.73|169.23|6
1623621380000|2021-06-13 21:56:20|171.74|169.24|171.75|169.25|171.75|169.25|171.73|169.23|8
1623621390000|2021-06-13 21:56:30|171.74|169.24|171.74|169.24|171.75|169.25|171.74|169.24|3
1623621400000|2021-06-13 21:56:40|171.73|169.23|171.72|169.22|171.74|169.24|171.72|169.22|3
1623621410000|2021-06-13 21:56:50|171.73|169.23|171.73|169.23|171.74|169.24|171.72|169.22|7
1623621420000|2021-06-13 21:57:00|171.74|169.24|171.77|169.27|171.79|169.29|171.73|169.23|11
1623621430000|2021-06-13 21:57:10|171.78|169.28|171.78|169.28|171.79|169.29|171.76|169.26|14
1623621440000|2021-06-13 21:57:20|171.77|169.27|171.77|169.27|171.78|169.28|171.77|169.27|3
1623621450000|2021-06-13 21:57:30|171.76|169.26|171.76|169.26|171.77|169.27|171.74|169.24|8
1623621460000|2021-06-13 21:57:40|171.77|169.27|171.77|169.27|171.78|169.28|171.76|169.26|11
1623621470000|2021-06-13 21:57:50|171.76|169.26|171.76|169.26|171.77|169.27|171.76|169.26|5
1623621480000|2021-06-13 21:58:00|171.77|169.27|171.84|169.34|171.86|169.36|171.76|169.26|13
1623621490000|2021-06-13 21:58:10|171.85|169.35|171.93|169.43|171.93|169.43|171.85|169.35|7
1623621500000|2021-06-13 21:58:20|171.92|169.42|171.94|169.44|171.94|169.44|171.92|169.42|9
1623621510000|2021-06-13 21:58:30|171.93|169.43|172.05|169.55|172.05|169.55|171.93|169.43|12
1623621520000|2021-06-13 21:58:40|172.07|169.57|172.08|169.58|172.1|169.6|172.07|169.57|8
1623621530000|2021-06-13 21:58:50|172.09|169.59|172.21|169.71|172.21|169.71|172.09|169.59|11
1623621540000|2021-06-13 21:59:00|172.22|169.72|172.25|169.75|172.26|169.76|172.22|169.72|9
1623621550000|2021-06-13 21:59:10|172.26|169.76|172.26|169.76|172.26|169.76|172.24|169.74|5
1623621560000|2021-06-13 21:59:20|172.24|169.74|172.21|169.71|172.24|169.74|172.19|169.69|13
1623621570000|2021-06-13 21:59:30|172.22|169.72|171.97|169.47|172.22|169.72|171.96|169.46|24
1623621580000|2021-06-13 21:59:40|171.98|169.48|172.02|169.52|172.02|169.52|171.96|169.46|9
1623621590000|2021-06-13 21:59:50|172.03|169.53|172.2|169.7|172.2|169.7|172.03|169.53|16
1623621600000|2021-06-13 22:00:00|172.21|169.71|172.21|169.71|172.23|169.73|172.12|169.62|14
1623621610000|2021-06-13 22:00:10|172.22|169.72|172.23|169.73|172.24|169.74|172.22|169.72|10
1623621620000|2021-06-13 22:00:20|172.21|169.71|172.14|169.64|172.23|169.73|172.14|169.64|9
1623621630000|2021-06-13 22:00:30|172.15|169.65|172.19|169.69|172.19|169.69|172.15|169.65|10
1623621640000|2021-06-13 22:00:40|172.23|169.73|172.23|169.73|172.23|169.73|172.23|169.73|1
1623621650000|2021-06-13 22:00:50|172.22|169.72|172.22|169.72|172.23|169.73|172.22|169.72|3
1623621660000|2021-06-13 22:01:00|172.23|169.73|172.2|169.7|172.23|169.73|172.17|169.67|12
1623621670000|2021-06-13 22:01:10|172.19|169.69|172.2|169.7|172.2|169.7|172.19|169.69|2
1623621680000|2021-06-13 22:01:20|172.19|169.69|172.2|169.7|172.2|169.7|172.19|169.69|6
1623621690000|2021-06-13 22:01:30|172.21|169.71|172.2|169.7|172.22|169.72|172.19|169.69|9
1623621700000|2021-06-13 22:01:40|172.19|169.69|172.2|169.7|172.2|169.7|172.19|169.69|10
1623621710000|2021-06-13 22:01:50|172.19|169.69|172.18|169.68|172.19|169.69|172.18|169.68|4
1623621720000|2021-06-13 22:02:00|172.19|169.69|172.2|169.7|172.22|169.72|172.19|169.69|12
1623621730000|2021-06-13 22:02:10|172.19|169.69|172.22|169.72|172.22|169.72|172.19|169.69|8
1623621740000|2021-06-13 22:02:20|172.23|169.73|172.29|169.79|172.3|169.8|172.22|169.72|12
1623621750000|2021-06-13 22:02:30|172.3|169.8|172.31|169.81|172.31|169.81|172.3|169.8|10
1623621760000|2021-06-13 22:02:40|172.32|169.82|172.28|169.78|172.32|169.82|172.28|169.78|6
1623621770000|2021-06-13 22:02:50|172.29|169.79|172.18|169.68|172.29|169.79|172.18|169.68|11
1623621780000|2021-06-13 22:03:00|172.17|169.67|172.1|169.6|172.17|169.67|172.1|169.6|14
1623621790000|2021-06-13 22:03:10|172.11|169.61|172.11|169.61|172.13|169.63|172.11|169.61|7
1623621800000|2021-06-13 22:03:20|172.12|169.62|172.18|169.68|172.18|169.68|172.11|169.61|10
1623621810000|2021-06-13 22:03:30|172.19|169.69|172.22|169.72|172.22|169.72|172.19|169.69|3
1623621820000|2021-06-13 22:03:40|172.23|169.73|172.26|169.76|172.28|169.78|172.23|169.73|9
1623621830000|2021-06-13 22:03:50|172.27|169.77|172.26|169.76|172.27|169.77|172.24|169.74|10
1623621840000|2021-06-13 22:04:00|172.25|169.75|172.26|169.76|172.27|169.77|172.25|169.75|4
1623621850000|2021-06-13 22:04:10|172.27|169.77|172.26|169.76|172.33|169.83|172.26|169.76|12
1623621860000|2021-06-13 22:04:20|172.25|169.75|172.3|169.8|172.32|169.82|172.25|169.75|10
1623621870000|2021-06-13 22:04:30|172.29|169.79|172.31|169.81|172.32|169.82|172.29|169.79|7
1623621880000|2021-06-13 22:04:40|172.28|169.78|172.18|169.68|172.29|169.79|172.18|169.68|11
1623621890000|2021-06-13 22:04:50|172.19|169.69|172.18|169.68|172.19|169.69|172.18|169.68|4
1623621900000|2021-06-13 22:05:00|172.16|169.66|172.13|169.63|172.16|169.66|172.11|169.61|9
1623621910000|2021-06-13 22:05:10|172.14|169.64|172.32|169.82|172.32|169.82|172.14|169.64|23
1623621920000|2021-06-13 22:05:20|172.33|169.83|172.34|169.84|172.37|169.87|172.32|169.82|17
1623621930000|2021-06-13 22:05:30|172.33|169.83|172.31|169.81|172.33|169.83|172.17|169.67|21
1623621940000|2021-06-13 22:05:40|172.3|169.8|172.32|169.82|172.36|169.86|172.3|169.8|10
1623621950000|2021-06-13 22:05:50|172.33|169.83|172.32|169.82|172.35|169.85|172.32|169.82|12
1623621960000|2021-06-13 22:06:00|172.31|169.81|172.28|169.78|172.31|169.81|172.25|169.75|8
1623621970000|2021-06-13 22:06:10|172.27|169.77|172.26|169.76|172.28|169.78|172.23|169.73|16
1623621980000|2021-06-13 22:06:20|172.24|169.74|172.25|169.75|172.27|169.77|172.23|169.73|18
1623621990000|2021-06-13 22:06:30|172.24|169.74|172.22|169.72|172.25|169.75|172.2|169.7|10
1623622000000|2021-06-13 22:06:40|172.23|169.73|172.23|169.73|172.24|169.74|172.23|169.73|3
1623622010000|2021-06-13 22:06:50|172.24|169.74|172.26|169.76|172.26|169.76|172.23|169.73|14
1623622020000|2021-06-13 22:07:00|172.25|169.75|172.35|169.85|172.37|169.87|172.24|169.74|10
1623622030000|2021-06-13 22:07:10|172.36|169.86|172.38|169.88|172.38|169.88|172.33|169.83|13
1623622040000|2021-06-13 22:07:20|172.39|169.89|172.3|169.8|172.39|169.89|172.3|169.8|14
1623622050000|2021-06-13 22:07:30|172.31|169.81|172.35|169.85|172.35|169.85|172.29|169.79|18
1623622060000|2021-06-13 22:07:40|172.34|169.84|172.28|169.78|172.34|169.84|172.26|169.76|11
1623622070000|2021-06-13 22:07:50|172.32|169.82|172.33|169.83|172.34|169.84|172.32|169.82|6
1623622080000|2021-06-13 22:08:00|172.32|169.82|172.33|169.83|172.35|169.85|172.29|169.79|13
1623622090000|2021-06-13 22:08:10|172.35|169.85|172.35|169.85|172.35|169.85|172.32|169.82|8
1623622100000|2021-06-13 22:08:20|172.34|169.84|172.35|169.85|172.35|169.85|172.34|169.84|2
1623622110000|2021-06-13 22:08:30|172.32|169.82|172.32|169.82|172.32|169.82|172.3|169.8|8
1623622120000|2021-06-13 22:08:40|172.31|169.81|172.33|169.83|172.33|169.83|172.31|169.81|5
1623622130000|2021-06-13 22:08:50|172.35|169.85|172.38|169.88|172.4|169.9|172.35|169.85|6
1623622140000|2021-06-13 22:09:00|172.37|169.87|172.4|169.9|172.4|169.9|172.36|169.86|11
1623622150000|2021-06-13 22:09:10|172.39|169.89|172.38|169.88|172.41|169.91|172.38|169.88|9
1623622160000|2021-06-13 22:09:20|172.37|169.87|172.39|169.89|172.39|169.89|172.37|169.87|3
1623622170000|2021-06-13 22:09:30|172.4|169.9|172.39|169.89|172.4|169.9|172.39|169.89|4
1623622180000|2021-06-13 22:09:40|172.38|169.88|172.39|169.89|172.39|169.89|172.38|169.88|2
1623622190000|2021-06-13 22:09:50|172.38|169.88|172.3|169.8|172.39|169.89|172.3|169.8|13
1623622200000|2021-06-13 22:10:00|172.32|169.82|172.32|169.82|172.32|169.82|172.29|169.79|8
1623622210000|2021-06-13 22:10:10|172.31|169.81|172.42|169.92|172.43|169.93|172.31|169.81|13
1623622220000|2021-06-13 22:10:20|172.41|169.91|172.44|169.94|172.45|169.95|172.41|169.91|12
1623622230000|2021-06-13 22:10:30|172.45|169.95|172.45|169.95|172.45|169.95|172.44|169.94|9
1623622240000|2021-06-13 22:10:40|172.46|169.96|172.53|170.03|172.53|170.03|172.46|169.96|11
1623622250000|2021-06-13 22:10:50|172.52|170.02|172.51|170.01|172.52|170.02|172.51|170.01|2
1623622260000|2021-06-13 22:11:00|172.5|170|172.57|170.07|172.58|170.08|172.5|170|15
1623622270000|2021-06-13 22:11:10|172.56|170.06|172.55|170.05|172.59|170.09|172.54|170.04|12
1623622280000|2021-06-13 22:11:20|172.56|170.06|172.59|170.09|172.6|170.1|172.56|170.06|10
1623622290000|2021-06-13 22:11:30|172.6|170.1|172.62|170.12|172.64|170.14|172.59|170.09|16
1623622300000|2021-06-13 22:11:40|172.56|170.06|172.47|169.97|172.56|170.06|172.38|169.88|21
1623622310000|2021-06-13 22:11:50|172.46|169.96|172.36|169.86|172.46|169.96|172.34|169.84|11
1623622320000|2021-06-13 22:12:00|172.35|169.85|172.35|169.85|172.35|169.85|172.33|169.83|4
1623622330000|2021-06-13 22:12:10|172.36|169.86|172.42|169.92|172.42|169.92|172.36|169.86|9
1623622340000|2021-06-13 22:12:20|172.41|169.91|172.33|169.83|172.41|169.91|172.33|169.83|10
1623622350000|2021-06-13 22:12:30|172.3|169.8|172.29|169.79|172.31|169.81|172.27|169.77|9
1623622360000|2021-06-13 22:12:40|172.31|169.81|172.29|169.79|172.31|169.81|172.29|169.79|3
1623622370000|2021-06-13 22:12:50|172.3|169.8|172.29|169.79|172.3|169.8|172.28|169.78|4
1623622380000|2021-06-13 22:13:00|172.28|169.78|172.25|169.75|172.28|169.78|172.25|169.75|10
1623622390000|2021-06-13 22:13:10|172.24|169.74|171.97|169.47|172.25|169.75|171.95|169.45|17
1623622400000|2021-06-13 22:13:20|171.96|169.46|171.91|169.41|171.97|169.47|171.91|169.41|11
1623622410000|2021-06-13 22:13:30|171.9|169.4|171.75|169.25|171.9|169.4|171.75|169.25|16
1623622420000|2021-06-13 22:13:40|171.71|169.21|171.57|169.07|171.72|169.22|171.57|169.07|23
1623622430000|2021-06-13 22:13:50|171.56|169.06|171.57|169.07|171.57|169.07|171.47|168.97|19
1623622440000|2021-06-13 22:14:00|171.6|169.1|171.56|169.06|171.62|169.12|171.55|169.05|14
1623622450000|2021-06-13 22:14:10|171.58|169.08|171.86|169.36|171.86|169.36|171.57|169.07|23
1623622460000|2021-06-13 22:14:20|171.87|169.37|171.87|169.37|171.92|169.42|171.86|169.36|17
1623622470000|2021-06-13 22:14:30|171.88|169.38|171.85|169.35|171.89|169.39|171.84|169.34|17
1623622480000|2021-06-13 22:14:40|171.84|169.34|171.7|169.2|171.84|169.34|171.68|169.18|22
1623622490000|2021-06-13 22:14:50|171.66|169.16|171.57|169.07|171.66|169.16|171.55|169.05|13
1623622500000|2021-06-13 22:15:00|171.56|169.06|171.68|169.18|171.68|169.18|171.52|169.02|18
1623622510000|2021-06-13 22:15:10|171.7|169.2|171.77|169.27|171.77|169.27|171.69|169.19|9
1623622520000|2021-06-13 22:15:20|171.78|169.28|171.9|169.4|171.9|169.4|171.76|169.26|21
1623622530000|2021-06-13 22:15:30|171.89|169.39|171.89|169.39|171.9|169.4|171.84|169.34|14
1623622540000|2021-06-13 22:15:40|171.88|169.38|171.89|169.39|171.89|169.39|171.81|169.31|18
1623622550000|2021-06-13 22:15:50|171.91|169.41|172.04|169.54|172.05|169.55|171.91|169.41|10
1623622560000|2021-06-13 22:16:00|172.05|169.55|172.22|169.72|172.22|169.72|172.05|169.55|13
1623622570000|2021-06-13 22:16:10|172.21|169.71|172.22|169.72|172.23|169.73|172.2|169.7|9
1623622580000|2021-06-13 22:16:20|172.21|169.71|172.08|169.58|172.21|169.71|172.07|169.57|15
1623622590000|2021-06-13 22:16:30|172.07|169.57|172.21|169.71|172.21|169.71|172.06|169.56|19
1623622600000|2021-06-13 22:16:40|172.22|169.72|172.24|169.74|172.25|169.75|172.22|169.72|15
1623622610000|2021-06-13 22:16:50|172.23|169.73|172.22|169.72|172.24|169.74|172.21|169.71|6
1623622620000|2021-06-13 22:17:00|172.2|169.7|172.22|169.72|172.22|169.72|172.19|169.69|5
1623622630000|2021-06-13 22:17:10|172.25|169.75|172.2|169.7|172.35|169.85|172.18|169.68|21
1623622640000|2021-06-13 22:17:20|172.18|169.68|172.18|169.68|172.19|169.69|172.16|169.66|14
1623622650000|2021-06-13 22:17:30|172.17|169.67|172.25|169.75|172.25|169.75|172.13|169.63|13
1623622660000|2021-06-13 22:17:40|172.23|169.73|172.26|169.76|172.27|169.77|172.23|169.73|13
1623622670000|2021-06-13 22:17:50|172.25|169.75|172.18|169.68|172.25|169.75|172.18|169.68|9
1623622680000|2021-06-13 22:18:00|172.19|169.69|172.15|169.65|172.2|169.7|172.11|169.61|16
1623622690000|2021-06-13 22:18:10|172.16|169.66|172.24|169.74|172.24|169.74|172.16|169.66|12
1623622700000|2021-06-13 22:18:20|172.34|169.84|172.34|169.84|172.36|169.86|172.33|169.83|12
1623622710000|2021-06-13 22:18:30|172.35|169.85|172.36|169.86|172.36|169.86|172.33|169.83|15
1623622720000|2021-06-13 22:18:40|172.37|169.87|172.43|169.93|172.44|169.94|172.36|169.86|12
1623622730000|2021-06-13 22:18:50|172.42|169.92|172.45|169.95|172.45|169.95|172.38|169.88|14
1623622740000|2021-06-13 22:19:00|172.42|169.92|172.37|169.87|172.45|169.95|172.36|169.86|16
1623622750000|2021-06-13 22:19:10|172.36|169.86|172.57|170.07|172.66|170.16|172.34|169.84|26
1623622760000|2021-06-13 22:19:20|172.56|170.06|172.5|170|172.58|170.08|172.47|169.97|16
1623622770000|2021-06-13 22:19:30|172.51|170.01|172.56|170.06|172.57|170.07|172.5|170|13
1623622780000|2021-06-13 22:19:40|172.55|170.05|172.38|169.88|172.58|170.08|172.37|169.87|22
1623622790000|2021-06-13 22:19:50|172.39|169.89|172.49|169.99|172.5|170|172.38|169.88|16
1623622800000|2021-06-13 22:20:00|172.5|170|172.59|170.09|172.59|170.09|172.5|170|11
1623622810000|2021-06-13 22:20:10|172.6|170.1|172.62|170.12|172.67|170.17|172.6|170.1|13
1623622820000|2021-06-13 22:20:20|172.6|170.1|172.57|170.07|172.6|170.1|172.57|170.07|12
1623622830000|2021-06-13 22:20:30|172.56|170.06|172.54|170.04|172.56|170.06|172.48|169.98|20
1623622840000|2021-06-13 22:20:40|172.56|170.06|172.55|170.05|172.6|170.1|172.54|170.04|14
1623622850000|2021-06-13 22:20:50|172.54|170.04|172.37|169.87|172.54|170.04|172.35|169.85|11
1623622860000|2021-06-13 22:21:00|172.35|169.85|172.35|169.85|172.36|169.86|172.3|169.8|17
1623622870000|2021-06-13 22:21:10|172.36|169.86|172.41|169.91|172.42|169.92|172.35|169.85|12
1623622880000|2021-06-13 22:21:20|172.4|169.9|172.43|169.93|172.43|169.93|172.4|169.9|17
1623622890000|2021-06-13 22:21:30|172.44|169.94|172.47|169.97|172.47|169.97|172.43|169.93|9
1623622900000|2021-06-13 22:21:40|172.46|169.96|172.41|169.91|172.47|169.97|172.41|169.91|13
1623622910000|2021-06-13 22:21:50|172.42|169.92|172.4|169.9|172.43|169.93|172.4|169.9|9
1623622920000|2021-06-13 22:22:00|172.39|169.89|172.4|169.9|172.43|169.93|172.39|169.89|8
1623622930000|2021-06-13 22:22:10|172.39|169.89|172.32|169.82|172.4|169.9|172.3|169.8|19
1623622940000|2021-06-13 22:22:20|172.31|169.81|172.34|169.84|172.35|169.85|172.3|169.8|10
1623622950000|2021-06-13 22:22:30|172.35|169.85|172.35|169.85|172.36|169.86|172.34|169.84|9
1623622960000|2021-06-13 22:22:40|172.36|169.86|172.4|169.9|172.41|169.91|172.36|169.86|11
1623622970000|2021-06-13 22:22:50|172.43|169.93|172.46|169.96|172.49|169.99|172.43|169.93|10
1623622980000|2021-06-13 22:23:00|172.45|169.95|172.39|169.89|172.45|169.95|172.39|169.89|7
1623622990000|2021-06-13 22:23:10|172.4|169.9|172.39|169.89|172.4|169.9|172.39|169.89|4
1623623000000|2021-06-13 22:23:20|172.38|169.88|172.39|169.89|172.39|169.89|172.38|169.88|4
1623623010000|2021-06-13 22:23:30|172.38|169.88|172.39|169.89|172.39|169.89|172.38|169.88|6
1623623020000|2021-06-13 22:23:40|172.38|169.88|172.38|169.88|172.39|169.89|172.38|169.88|3
1623623030000|2021-06-13 22:23:50|172.39|169.89|172.39|169.89|172.39|169.89|172.38|169.88|3
1623623040000|2021-06-13 22:24:00|172.38|169.88|172.37|169.87|172.38|169.88|172.37|169.87|4
1623623050000|2021-06-13 22:24:10|172.38|169.88|172.37|169.87|172.38|169.88|172.37|169.87|6
1623623060000|2021-06-13 22:24:20|172.38|169.88|172.37|169.87|172.38|169.88|172.37|169.87|4
1623623080000|2021-06-13 22:24:40|172.38|169.88|172.38|169.88|172.38|169.88|172.38|169.88|1
1623623090000|2021-06-13 22:24:50|172.37|169.87|172.37|169.87|172.38|169.88|172.37|169.87|11
1623623100000|2021-06-13 22:25:00|172.38|169.88|172.38|169.88|172.38|169.88|172.37|169.87|3
1623623110000|2021-06-13 22:25:10|172.37|169.87|172.26|169.76|172.37|169.87|172.26|169.76|3
1623623120000|2021-06-13 22:25:20|172.22|169.72|172.26|169.76|172.26|169.76|172.21|169.71|6
1623623130000|2021-06-13 22:25:30|172.22|169.72|172.14|169.64|172.22|169.72|172.13|169.63|15
1623623140000|2021-06-13 22:25:40|172.15|169.65|172.07|169.57|172.15|169.65|172.07|169.57|11
1623623150000|2021-06-13 22:25:50|172.09|169.59|172.07|169.57|172.09|169.59|172.07|169.57|13
1623623160000|2021-06-13 22:26:00|172.06|169.56|172.09|169.59|172.19|169.69|172.05|169.55|15
1623623170000|2021-06-13 22:26:10|172.1|169.6|172.1|169.6|172.13|169.63|172.1|169.6|8
1623623180000|2021-06-13 22:26:20|172.11|169.61|172.1|169.6|172.11|169.61|172.1|169.6|2
1623623190000|2021-06-13 22:26:30|172.09|169.59|172.06|169.56|172.09|169.59|172.06|169.56|18
1623623200000|2021-06-13 22:26:40|172.07|169.57|172.09|169.59|172.09|169.59|172.07|169.57|7
1623623210000|2021-06-13 22:26:50|172.08|169.58|171.88|169.38|172.08|169.58|171.86|169.36|16
1623623220000|2021-06-13 22:27:00|171.89|169.39|171.87|169.37|171.9|169.4|171.86|169.36|15
1623623230000|2021-06-13 22:27:10|171.88|169.38|171.85|169.35|171.88|169.38|171.84|169.34|10
1623623240000|2021-06-13 22:27:20|171.86|169.36|171.87|169.37|171.88|169.38|171.85|169.35|10
1623623250000|2021-06-13 22:27:30|171.86|169.36|171.85|169.35|171.87|169.37|171.85|169.35|10
1623623260000|2021-06-13 22:27:40|171.86|169.36|171.86|169.36|171.86|169.36|171.85|169.35|5
1623623270000|2021-06-13 22:27:50|171.87|169.37|171.89|169.39|171.9|169.4|171.86|169.36|19
1623623280000|2021-06-13 22:28:00|171.9|169.4|171.87|169.37|171.9|169.4|171.87|169.37|12
1623623290000|2021-06-13 22:28:10|171.86|169.36|171.68|169.18|171.86|169.36|171.68|169.18|9
1623623300000|2021-06-13 22:28:20|171.7|169.2|171.66|169.16|171.71|169.21|171.66|169.16|13
1623623310000|2021-06-13 22:28:30|171.65|169.15|171.6|169.1|171.65|169.15|171.6|169.1|14
1623623320000|2021-06-13 22:28:40|171.59|169.09|171.65|169.15|171.66|169.16|171.59|169.09|15
1623623330000|2021-06-13 22:28:50|171.66|169.16|171.49|168.99|171.66|169.16|171.49|168.99|18
1623623340000|2021-06-13 22:29:00|171.44|168.94|171.34|168.84|171.53|169.03|171.33|168.83|21
1623623350000|2021-06-13 22:29:10|171.33|168.83|171.26|168.76|171.34|168.84|171.21|168.71|18
1623623360000|2021-06-13 22:29:20|171.27|168.77|171.2|168.7|171.27|168.77|171.2|168.7|11
1623623370000|2021-06-13 22:29:30|171.21|168.71|171.22|168.72|171.25|168.75|171.19|168.69|20
1623623380000|2021-06-13 22:29:40|171.21|168.71|171.15|168.65|171.21|168.71|171.15|168.65|14
1623623390000|2021-06-13 22:29:50|171.16|168.66|171.08|168.58|171.16|168.66|171.07|168.57|17
1623623400000|2021-06-13 22:30:00|171.1|168.6|171.36|168.86|171.36|168.86|171.09|168.59|22
1623623410000|2021-06-13 22:30:10|171.38|168.88|171.37|168.87|171.46|168.96|171.33|168.83|16
1623623420000|2021-06-13 22:30:20|171.32|168.82|171.54|169.04|171.54|169.04|171.32|168.82|18
1623623430000|2021-06-13 22:30:30|171.52|169.02|171.57|169.07|171.57|169.07|171.49|168.99|8
1623623440000|2021-06-13 22:30:40|171.55|169.05|171.67|169.17|171.68|169.18|171.55|169.05|10
1623623450000|2021-06-13 22:30:50|171.63|169.13|171.71|169.21|171.72|169.22|171.63|169.13|13
1623623460000|2021-06-13 22:31:00|171.7|169.2|171.62|169.12|171.7|169.2|171.61|169.11|14
1623623470000|2021-06-13 22:31:10|171.63|169.13|171.65|169.15|171.67|169.17|171.63|169.13|14
1623623480000|2021-06-13 22:31:20|171.64|169.14|171.57|169.07|171.65|169.15|171.57|169.07|19
1623623490000|2021-06-13 22:31:30|171.58|169.08|171.65|169.15|171.66|169.16|171.57|169.07|12
1623623500000|2021-06-13 22:31:40|171.66|169.16|171.71|169.21|171.72|169.22|171.66|169.16|10
1623623510000|2021-06-13 22:31:50|171.72|169.22|171.75|169.25|171.75|169.25|171.71|169.21|12
1623623520000|2021-06-13 22:32:00|171.74|169.24|171.75|169.25|171.75|169.25|171.74|169.24|4
1623623530000|2021-06-13 22:32:10|171.74|169.24|171.73|169.23|171.75|169.25|171.72|169.22|10
1623623540000|2021-06-13 22:32:20|171.74|169.24|171.73|169.23|171.74|169.24|171.72|169.22|4
1623623550000|2021-06-13 22:32:30|171.74|169.24|171.81|169.31|171.81|169.31|171.74|169.24|7
1623623560000|2021-06-13 22:32:40|171.77|169.27|171.7|169.2|171.77|169.27|171.69|169.19|15
1623623570000|2021-06-13 22:32:50|171.69|169.19|171.75|169.25|171.75|169.25|171.69|169.19|10
1623623580000|2021-06-13 22:33:00|171.74|169.24|171.7|169.2|171.75|169.25|171.69|169.19|20
1623623590000|2021-06-13 22:33:10|171.69|169.19|171.69|169.19|171.71|169.21|171.69|169.19|15
1623623600000|2021-06-13 22:33:20|171.7|169.2|171.69|169.19|171.72|169.22|171.69|169.19|6
1623623610000|2021-06-13 22:33:30|171.7|169.2|171.71|169.21|171.73|169.23|171.7|169.2|7
1623623620000|2021-06-13 22:33:40|171.7|169.2|171.85|169.35|171.85|169.35|171.68|169.18|16
1623623630000|2021-06-13 22:33:50|171.83|169.33|171.89|169.39|171.89|169.39|171.83|169.33|11
1623623640000|2021-06-13 22:34:00|171.91|169.41|171.68|169.18|171.92|169.42|171.65|169.15|24
1623623650000|2021-06-13 22:34:10|171.69|169.19|171.67|169.17|171.69|169.19|171.67|169.17|12
1623623660000|2021-06-13 22:34:20|171.68|169.18|171.74|169.24|171.76|169.26|171.68|169.18|13
1623623670000|2021-06-13 22:34:30|171.73|169.23|171.72|169.22|171.74|169.24|171.72|169.22|6
1623623680000|2021-06-13 22:34:40|171.7|169.2|171.7|169.2|171.71|169.21|171.69|169.19|7
1623623690000|2021-06-13 22:34:50|171.69|169.19|171.62|169.12|171.7|169.2|171.62|169.12|9
1623623700000|2021-06-13 22:35:00|171.6|169.1|171.68|169.18|171.68|169.18|171.58|169.08|16
1623623710000|2021-06-13 22:35:10|171.69|169.19|171.76|169.26|171.76|169.26|171.69|169.19|16
1623623720000|2021-06-13 22:35:20|171.75|169.25|171.78|169.28|171.79|169.29|171.75|169.25|14
1623623730000|2021-06-13 22:35:30|171.77|169.27|171.86|169.36|171.88|169.38|171.77|169.27|9
1623623740000|2021-06-13 22:35:40|171.85|169.35|171.88|169.38|171.89|169.39|171.85|169.35|9
1623623750000|2021-06-13 22:35:50|171.94|169.44|172.03|169.53|172.03|169.53|171.9|169.4|13
1623623760000|2021-06-13 22:36:00|172.02|169.52|172.1|169.6|172.1|169.6|172.02|169.52|8
1623623770000|2021-06-13 22:36:10|172.11|169.61|172.2|169.7|172.22|169.72|172.1|169.6|10
1623623780000|2021-06-13 22:36:20|172.23|169.73|172.36|169.86|172.36|169.86|172.22|169.72|16
1623623790000|2021-06-13 22:36:30|172.35|169.85|172.28|169.78|172.37|169.87|172.27|169.77|15
1623623800000|2021-06-13 22:36:40|172.27|169.77|172.22|169.72|172.27|169.77|172.22|169.72|11
1623623810000|2021-06-13 22:36:50|172.23|169.73|172.23|169.73|172.24|169.74|172.23|169.73|3
1623623820000|2021-06-13 22:37:00|172.22|169.72|172.23|169.73|172.24|169.74|172.22|169.72|14
1623623830000|2021-06-13 22:37:10|172.22|169.72|172.24|169.74|172.25|169.75|172.22|169.72|6
1623623840000|2021-06-13 22:37:20|172.23|169.73|172.25|169.75|172.25|169.75|172.23|169.73|3
1623623850000|2021-06-13 22:37:30|172.24|169.74|172.25|169.75|172.25|169.75|172.24|169.74|2
1623623860000|2021-06-13 22:37:40|172.24|169.74|172.24|169.74|172.25|169.75|172.22|169.72|10
1623623870000|2021-06-13 22:37:50|172.23|169.73|172.24|169.74|172.24|169.74|172.21|169.71|10
1623623880000|2021-06-13 22:38:00|172.25|169.75|172.24|169.74|172.25|169.75|172.24|169.74|2
1623623890000|2021-06-13 22:38:10|172.25|169.75|172.13|169.63|172.28|169.78|172.13|169.63|22
1623623900000|2021-06-13 22:38:20|172.16|169.66|172.19|169.69|172.19|169.69|172.16|169.66|5
1623623910000|2021-06-13 22:38:30|172.2|169.7|172.19|169.69|172.2|169.7|172.17|169.67|10
1623623920000|2021-06-13 22:38:40|172.18|169.68|172.17|169.67|172.18|169.68|172.17|169.67|2
1623623930000|2021-06-13 22:38:50|172.18|169.68|172.21|169.71|172.21|169.71|172.17|169.67|10
1623623940000|2021-06-13 22:39:00|172.2|169.7|172.25|169.75|172.25|169.75|172.2|169.7|9
1623623950000|2021-06-13 22:39:10|172.23|169.73|172.21|169.71|172.25|169.75|172.21|169.71|8
1623623960000|2021-06-13 22:39:20|172.22|169.72|172.31|169.81|172.32|169.82|172.21|169.71|15
1623623970000|2021-06-13 22:39:30|172.32|169.82|172.34|169.84|172.34|169.84|172.31|169.81|11
1623623980000|2021-06-13 22:39:40|172.33|169.83|172.23|169.73|172.34|169.84|172.23|169.73|9
1623623990000|2021-06-13 22:39:50|172.24|169.74|172.24|169.74|172.24|169.74|172.23|169.73|3
1623624000000|2021-06-13 22:40:00|172.23|169.73|172.27|169.77|172.28|169.78|172.23|169.73|11
1623624010000|2021-06-13 22:40:10|172.28|169.78|172.52|170.02|172.58|170.08|172.27|169.77|27
1623624020000|2021-06-13 22:40:20|172.51|170.01|172.54|170.04|172.65|170.15|172.49|169.99|17
1623624030000|2021-06-13 22:40:30|172.55|170.05|172.45|169.95|172.56|170.06|172.45|169.95|17
1623624040000|2021-06-13 22:40:40|172.44|169.94|172.55|170.05|172.55|170.05|172.44|169.94|17
1623624050000|2021-06-13 22:40:50|172.53|170.03|172.62|170.12|172.62|170.12|172.53|170.03|12
1623624060000|2021-06-13 22:41:00|172.63|170.13|172.7|170.2|172.7|170.2|172.63|170.13|6
1623624070000|2021-06-13 22:41:10|172.71|170.21|172.71|170.21|172.71|170.21|172.7|170.2|5
1623624080000|2021-06-13 22:41:20|172.72|170.22|172.67|170.17|172.72|170.22|172.66|170.16|11
1623624090000|2021-06-13 22:41:30|172.66|170.16|172.64|170.14|172.7|170.2|172.64|170.14|14
1623624100000|2021-06-13 22:41:40|172.65|170.15|172.6|170.1|172.65|170.15|172.59|170.09|8
1623624110000|2021-06-13 22:41:50|172.59|170.09|172.65|170.15|172.65|170.15|172.59|170.09|8
1623624120000|2021-06-13 22:42:00|172.66|170.16|172.57|170.07|172.66|170.16|172.56|170.06|14
1623624130000|2021-06-13 22:42:10|172.58|170.08|172.6|170.1|172.61|170.11|172.56|170.06|16
1623624140000|2021-06-13 22:42:20|172.59|170.09|172.62|170.12|172.62|170.12|172.59|170.09|6
1623624150000|2021-06-13 22:42:30|172.59|170.09|172.62|170.12|172.63|170.13|172.59|170.09|11
1623624160000|2021-06-13 22:42:40|172.6|170.1|172.63|170.13|172.63|170.13|172.6|170.1|9
1623624170000|2021-06-13 22:42:50|172.64|170.14|172.65|170.15|172.65|170.15|172.62|170.12|11
1623624180000|2021-06-13 22:43:00|172.62|170.12|172.65|170.15|172.65|170.15|172.62|170.12|14
1623624190000|2021-06-13 22:43:10|172.64|170.14|172.71|170.21|172.71|170.21|172.61|170.11|12
1623624200000|2021-06-13 22:43:20|172.7|170.2|172.71|170.21|172.71|170.21|172.7|170.2|4
1623624210000|2021-06-13 22:43:30|172.72|170.22|172.56|170.06|172.73|170.23|172.55|170.05|15
1623624220000|2021-06-13 22:43:40|172.57|170.07|172.57|170.07|172.57|170.07|172.56|170.06|7
1623624230000|2021-06-13 22:43:50|172.58|170.08|172.63|170.13|172.63|170.13|172.58|170.08|11
1623624240000|2021-06-13 22:44:00|172.62|170.12|172.64|170.14|172.64|170.14|172.62|170.12|7
1623624250000|2021-06-13 22:44:10|172.65|170.15|172.65|170.15|172.65|170.15|172.63|170.13|9
1623624260000|2021-06-13 22:44:20|172.64|170.14|172.63|170.13|172.64|170.14|172.61|170.11|10
1623624270000|2021-06-13 22:44:30|172.64|170.14|172.67|170.17|172.67|170.17|172.64|170.14|6
1623624280000|2021-06-13 22:44:40|172.68|170.18|172.71|170.21|172.72|170.22|172.67|170.17|15
1623624290000|2021-06-13 22:44:50|172.7|170.2|172.53|170.03|172.71|170.21|172.49|169.99|19
1623624300000|2021-06-13 22:45:00|172.51|170.01|172.43|169.93|172.51|170.01|172.42|169.92|14
1623624310000|2021-06-13 22:45:10|172.42|169.92|172.43|169.93|172.45|169.95|172.42|169.92|6
1623624320000|2021-06-13 22:45:20|172.44|169.94|172.45|169.95|172.54|170.04|172.43|169.93|16
1623624330000|2021-06-13 22:45:30|172.44|169.94|172.42|169.92|172.5|170|172.42|169.92|11
1623624340000|2021-06-13 22:45:40|172.43|169.93|172.45|169.95|172.53|170.03|172.43|169.93|18
1623624350000|2021-06-13 22:45:50|172.44|169.94|172.43|169.93|172.45|169.95|172.42|169.92|14
1623624360000|2021-06-13 22:46:00|172.42|169.92|172.41|169.91|172.43|169.93|172.41|169.91|8
1623624370000|2021-06-13 22:46:10|172.42|169.92|172.31|169.81|172.42|169.92|172.3|169.8|14
1623624380000|2021-06-13 22:46:20|172.32|169.82|172.3|169.8|172.33|169.83|172.3|169.8|10
1623624390000|2021-06-13 22:46:30|172.29|169.79|172.27|169.77|172.3|169.8|172.27|169.77|7
1623624400000|2021-06-13 22:46:40|172.28|169.78|172.33|169.83|172.35|169.85|172.28|169.78|13
1623624410000|2021-06-13 22:46:50|172.31|169.81|172.29|169.79|172.33|169.83|172.29|169.79|15
1623624420000|2021-06-13 22:47:00|172.27|169.77|172.3|169.8|172.31|169.81|172.27|169.77|6
1623624430000|2021-06-13 22:47:10|172.31|169.81|172.3|169.8|172.31|169.81|172.3|169.8|6
1623624440000|2021-06-13 22:47:20|172.31|169.81|172.37|169.87|172.37|169.87|172.31|169.81|9
1623624450000|2021-06-13 22:47:30|172.36|169.86|172.36|169.86|172.37|169.87|172.34|169.84|9
1623624460000|2021-06-13 22:47:40|172.37|169.87|172.34|169.84|172.37|169.87|172.33|169.83|9
1623624480000|2021-06-13 22:48:00|172.32|169.82|172.32|169.82|172.32|169.82|172.31|169.81|3
1623624490000|2021-06-13 22:48:10|172.31|169.81|172.34|169.84|172.34|169.84|172.31|169.81|5
1623624500000|2021-06-13 22:48:20|172.31|169.81|172.29|169.79|172.31|169.81|172.29|169.79|3
1623624510000|2021-06-13 22:48:30|172.28|169.78|172.19|169.69|172.28|169.78|172.19|169.69|8
1623624520000|2021-06-13 22:48:40|172.2|169.7|172.23|169.73|172.23|169.73|172.19|169.69|13
1623624530000|2021-06-13 22:48:50|172.22|169.72|172.18|169.68|172.22|169.72|172.18|169.68|7
1623624540000|2021-06-13 22:49:00|172.2|169.7|172.22|169.72|172.22|169.72|172.18|169.68|6
1623624550000|2021-06-13 22:49:10|172.23|169.73|172.21|169.71|172.24|169.74|172.2|169.7|14
1623624560000|2021-06-13 22:49:20|172.2|169.7|172.2|169.7|172.2|169.7|172.19|169.69|3
1623624570000|2021-06-13 22:49:30|172.19|169.69|172.16|169.66|172.2|169.7|172.16|169.66|12
1623624580000|2021-06-13 22:49:40|172.17|169.67|172.18|169.68|172.18|169.68|172.16|169.66|3
1623624590000|2021-06-13 22:49:50|172.19|169.69|172.19|169.69|172.19|169.69|172.16|169.66|6
1623624600000|2021-06-13 22:50:00|172.18|169.68|172.24|169.74|172.24|169.74|172.18|169.68|8
1623624610000|2021-06-13 22:50:10|172.25|169.75|172.38|169.88|172.38|169.88|172.24|169.74|9
1623624620000|2021-06-13 22:50:20|172.4|169.9|172.47|169.97|172.47|169.97|172.39|169.89|12
1623624630000|2021-06-13 22:50:30|172.46|169.96|172.45|169.95|172.47|169.97|172.45|169.95|4
1623624640000|2021-06-13 22:50:40|172.46|169.96|172.53|170.03|172.53|170.03|172.45|169.95|11
1623624650000|2021-06-13 22:50:50|172.52|170.02|172.61|170.11|172.61|170.11|172.52|170.02|8
1623624660000|2021-06-13 22:51:00|172.62|170.12|172.69|170.19|172.69|170.19|172.61|170.11|13
1623624670000|2021-06-13 22:51:10|172.7|170.2|172.67|170.17|172.7|170.2|172.58|170.08|19
1623624680000|2021-06-13 22:51:20|172.66|170.16|172.68|170.18|172.69|170.19|172.66|170.16|15
1623624690000|2021-06-13 22:51:30|172.67|170.17|172.69|170.19|172.69|170.19|172.67|170.17|9
1623624700000|2021-06-13 22:51:40|172.7|170.2|172.71|170.21|172.72|170.22|172.7|170.2|8
1623624710000|2021-06-13 22:51:50|172.72|170.22|172.66|170.16|172.72|170.22|172.66|170.16|13
1623624720000|2021-06-13 22:52:00|172.65|170.15|172.54|170.04|172.65|170.15|172.54|170.04|12
1623624730000|2021-06-13 22:52:10|172.53|170.03|172.58|170.08|172.59|170.09|172.53|170.03|14
1623624740000|2021-06-13 22:52:20|172.59|170.09|172.6|170.1|172.6|170.1|172.58|170.08|4
1623624750000|2021-06-13 22:52:30|172.61|170.11|172.62|170.12|172.64|170.14|172.59|170.09|14
1623624760000|2021-06-13 22:52:40|172.6|170.1|172.6|170.1|172.61|170.11|172.59|170.09|11
1623624770000|2021-06-13 22:52:50|172.61|170.11|172.62|170.12|172.63|170.13|172.61|170.11|6
1623624780000|2021-06-13 22:53:00|172.63|170.13|172.58|170.08|172.63|170.13|172.58|170.08|12
1623624790000|2021-06-13 22:53:10|172.59|170.09|172.59|170.09|172.6|170.1|172.57|170.07|16
1623624800000|2021-06-13 22:53:20|172.57|170.07|172.59|170.09|172.6|170.1|172.56|170.06|11
1623624810000|2021-06-13 22:53:30|172.57|170.07|172.62|170.12|172.62|170.12|172.57|170.07|4
1623624820000|2021-06-13 22:53:40|172.63|170.13|172.63|170.13|172.64|170.14|172.62|170.12|4
1623624830000|2021-06-13 22:53:50|172.62|170.12|172.69|170.19|172.69|170.19|172.6|170.1|13
1623624840000|2021-06-13 22:54:00|172.68|170.18|172.69|170.19|172.7|170.2|172.68|170.18|8
1623624850000|2021-06-13 22:54:10|172.68|170.18|172.69|170.19|172.69|170.19|172.68|170.18|4
1623624860000|2021-06-13 22:54:20|172.71|170.21|172.7|170.2|172.71|170.21|172.69|170.19|4
1623624870000|2021-06-13 22:54:30|172.69|170.19|172.7|170.2|172.7|170.2|172.69|170.19|6
1623624880000|2021-06-13 22:54:40|172.69|170.19|172.68|170.18|172.7|170.2|172.65|170.15|10
1623624890000|2021-06-13 22:54:50|172.67|170.17|172.65|170.15|172.67|170.17|172.65|170.15|2
1623624900000|2021-06-13 22:55:00|172.64|170.14|172.65|170.15|172.65|170.15|172.64|170.14|2
1623624910000|2021-06-13 22:55:10|172.64|170.14|172.64|170.14|172.64|170.14|172.64|170.14|1
1623624920000|2021-06-13 22:55:20|172.58|170.08|172.59|170.09|172.59|170.09|172.58|170.08|2
1623624930000|2021-06-13 22:55:30|172.58|170.08|172.56|170.06|172.59|170.09|172.56|170.06|4
1623624940000|2021-06-13 22:55:40|172.59|170.09|172.57|170.07|172.59|170.09|172.56|170.06|11
1623624950000|2021-06-13 22:55:50|172.58|170.08|172.6|170.1|172.6|170.1|172.58|170.08|5
1623624960000|2021-06-13 22:56:00|172.59|170.09|172.6|170.1|172.6|170.1|172.59|170.09|8
1623624970000|2021-06-13 22:56:10|172.61|170.11|172.72|170.22|172.73|170.23|172.6|170.1|14
1623624980000|2021-06-13 22:56:20|172.71|170.21|172.82|170.32|172.84|170.34|172.71|170.21|16
1623624990000|2021-06-13 22:56:30|172.81|170.31|172.84|170.34|172.84|170.34|172.8|170.3|6
1623625000000|2021-06-13 22:56:40|172.85|170.35|172.84|170.34|172.85|170.35|172.81|170.31|13
1623625010000|2021-06-13 22:56:50|172.83|170.33|172.84|170.34|172.84|170.34|172.83|170.33|4
1623625020000|2021-06-13 22:57:00|172.83|170.33|172.81|170.31|172.83|170.33|172.79|170.29|6
1623625030000|2021-06-13 22:57:10|172.82|170.32|172.83|170.33|172.84|170.34|172.82|170.32|6
1623625040000|2021-06-13 22:57:20|172.84|170.34|172.83|170.33|172.84|170.34|172.82|170.32|6
1623625050000|2021-06-13 22:57:30|172.84|170.34|172.84|170.34|172.84|170.34|172.84|170.34|1
1623625060000|2021-06-13 22:57:40|172.83|170.33|172.72|170.22|172.83|170.33|172.72|170.22|5
1623625070000|2021-06-13 22:57:50|172.67|170.17|172.72|170.22|172.72|170.22|172.67|170.17|18
1623625080000|2021-06-13 22:58:00|172.71|170.21|172.71|170.21|172.71|170.21|172.71|170.21|1
1623625090000|2021-06-13 22:58:10|172.7|170.2|172.7|170.2|172.71|170.21|172.7|170.2|3
1623625100000|2021-06-13 22:58:20|172.71|170.21|172.71|170.21|172.72|170.22|172.7|170.2|5
1623625110000|2021-06-13 22:58:30|172.72|170.22|172.71|170.21|172.72|170.22|172.71|170.21|8
1623625120000|2021-06-13 22:58:40|172.7|170.2|172.77|170.27|172.77|170.27|172.7|170.2|9
1623625130000|2021-06-13 22:58:50|172.78|170.28|172.8|170.3|172.82|170.32|172.77|170.27|13
1623625140000|2021-06-13 22:59:00|172.81|170.31|172.8|170.3|172.81|170.31|172.8|170.3|2
1623625150000|2021-06-13 22:59:10|172.81|170.31|172.84|170.34|172.84|170.34|172.8|170.3|18
1623625160000|2021-06-13 22:59:20|172.83|170.33|172.8|170.3|172.83|170.33|172.8|170.3|4
1623625170000|2021-06-13 22:59:30|172.81|170.31|172.79|170.29|172.81|170.31|172.79|170.29|11
1623625180000|2021-06-13 22:59:40|172.8|170.3|172.69|170.19|172.8|170.3|172.68|170.18|8
1623625190000|2021-06-13 22:59:50|172.67|170.17|172.64|170.14|172.69|170.19|172.64|170.14|10
1623625200000|2021-06-13 23:00:00|172.63|170.13|172.58|170.08|172.63|170.13|172.58|170.08|4
1623625210000|2021-06-13 23:00:10|172.57|170.07|172.55|170.05|172.57|170.07|172.54|170.04|8
1623625220000|2021-06-13 23:00:20|172.54|170.04|172.27|169.77|172.54|170.04|172.25|169.75|16
1623625230000|2021-06-13 23:00:30|172.28|169.78|172.19|169.69|172.28|169.78|172.19|169.69|16
1623625240000|2021-06-13 23:00:40|172.18|169.68|172.12|169.62|172.18|169.68|172.11|169.61|16
1623625250000|2021-06-13 23:00:50|172.11|169.61|172.12|169.62|172.14|169.64|172.11|169.61|10
1623625260000|2021-06-13 23:01:00|172.11|169.61|172.04|169.54|172.12|169.62|172.04|169.54|9
1623625270000|2021-06-13 23:01:10|172.03|169.53|171.92|169.42|172.03|169.53|171.89|169.39|17
1623625280000|2021-06-13 23:01:20|171.91|169.41|171.7|169.2|171.91|169.41|171.7|169.2|14
1623625290000|2021-06-13 23:01:30|171.68|169.18|171.65|169.15|171.7|169.2|171.64|169.14|10
1623625300000|2021-06-13 23:01:40|171.64|169.14|171.73|169.23|171.75|169.25|171.64|169.14|22
1623625310000|2021-06-13 23:01:50|171.76|169.26|171.79|169.29|171.83|169.33|171.76|169.26|10
1623625320000|2021-06-13 23:02:00|171.8|169.3|171.79|169.29|171.8|169.3|171.79|169.29|2
1623625330000|2021-06-13 23:02:10|171.78|169.28|171.78|169.28|171.79|169.29|171.78|169.28|5
1623625340000|2021-06-13 23:02:20|171.79|169.29|171.69|169.19|171.79|169.29|171.68|169.18|12
1623625350000|2021-06-13 23:02:30|171.65|169.15|171.63|169.13|171.65|169.15|171.63|169.13|6
1623625360000|2021-06-13 23:02:40|171.62|169.12|171.57|169.07|171.62|169.12|171.53|169.03|17
1623625370000|2021-06-13 23:02:50|171.55|169.05|171.68|169.18|171.68|169.18|171.55|169.05|15
1623625380000|2021-06-13 23:03:00|171.67|169.17|171.68|169.18|171.69|169.19|171.67|169.17|9
1623625390000|2021-06-13 23:03:10|171.69|169.19|171.8|169.3|171.8|169.3|171.68|169.18|13
1623625400000|2021-06-13 23:03:20|171.79|169.29|171.67|169.17|171.8|169.3|171.67|169.17|17
1623625410000|2021-06-13 23:03:30|171.66|169.16|171.63|169.13|171.66|169.16|171.63|169.13|7
1623625420000|2021-06-13 23:03:40|171.61|169.11|171.53|169.03|171.61|169.11|171.52|169.02|9
1623625430000|2021-06-13 23:03:50|171.52|169.02|171.43|168.93|171.52|169.02|171.4|168.9|13
1623625440000|2021-06-13 23:04:00|171.44|168.94|171.54|169.04|171.54|169.04|171.44|168.94|15
1623625450000|2021-06-13 23:04:10|171.55|169.05|171.53|169.03|171.57|169.07|171.53|169.03|16
1623625460000|2021-06-13 23:04:20|171.51|169.01|171.46|168.96|171.52|169.02|171.46|168.96|9
1623625470000|2021-06-13 23:04:30|171.44|168.94|171.47|168.97|171.48|168.98|171.43|168.93|12
1623625480000|2021-06-13 23:04:40|171.46|168.96|171.47|168.97|171.49|168.99|171.46|168.96|11
1623625490000|2021-06-13 23:04:50|171.48|168.98|171.48|168.98|171.49|168.99|171.47|168.97|7
1623625500000|2021-06-13 23:05:00|171.46|168.96|171.53|169.03|171.53|169.03|171.46|168.96|9
1623625510000|2021-06-13 23:05:10|171.52|169.02|171.51|169.01|171.52|169.02|171.51|169.01|2
1623625520000|2021-06-13 23:05:20|171.5|169|171.5|169|171.5|169|171.46|168.96|15
1623625530000|2021-06-13 23:05:30|171.51|169.01|171.6|169.1|171.6|169.1|171.51|169.01|17
1623625540000|2021-06-13 23:05:40|171.61|169.11|171.55|169.05|171.61|169.11|171.55|169.05|7
1623625550000|2021-06-13 23:05:50|171.56|169.06|171.63|169.13|171.63|169.13|171.56|169.06|11
1623625560000|2021-06-13 23:06:00|171.64|169.14|171.64|169.14|171.66|169.16|171.64|169.14|11
1623625570000|2021-06-13 23:06:10|171.65|169.15|171.75|169.25|171.75|169.25|171.65|169.15|11
1623625580000|2021-06-13 23:06:20|171.76|169.26|171.77|169.27|171.78|169.28|171.76|169.26|6
1623625590000|2021-06-13 23:06:30|171.78|169.28|171.78|169.28|171.79|169.29|171.77|169.27|5
1623625600000|2021-06-13 23:06:40|171.79|169.29|171.79|169.29|171.79|169.29|171.78|169.28|3
1623625610000|2021-06-13 23:06:50|171.78|169.28|171.71|169.21|171.78|169.28|171.71|169.21|8
1623625620000|2021-06-13 23:07:00|171.68|169.18|171.67|169.17|171.69|169.19|171.67|169.17|12
1623625630000|2021-06-13 23:07:10|171.66|169.16|171.65|169.15|171.66|169.16|171.65|169.15|4
1623625640000|2021-06-13 23:07:20|171.64|169.14|171.58|169.08|171.64|169.14|171.57|169.07|13
1623625650000|2021-06-13 23:07:30|171.61|169.11|171.52|169.02|171.61|169.11|171.51|169.01|10
1623625660000|2021-06-13 23:07:40|171.51|169.01|171.57|169.07|171.57|169.07|171.5|169|13
1623625670000|2021-06-13 23:07:50|171.58|169.08|171.59|169.09|171.6|169.1|171.57|169.07|14
1623625680000|2021-06-13 23:08:00|171.6|169.1|171.59|169.09|171.6|169.1|171.58|169.08|6
1623625690000|2021-06-13 23:08:10|171.58|169.08|171.6|169.1|171.6|169.1|171.58|169.08|5
1623625700000|2021-06-13 23:08:20|171.59|169.09|171.63|169.13|171.64|169.14|171.59|169.09|11
1623625710000|2021-06-13 23:08:30|171.62|169.12|171.62|169.12|171.62|169.12|171.6|169.1|5
1623625720000|2021-06-13 23:08:40|171.61|169.11|171.58|169.08|171.65|169.15|171.57|169.07|14
1623625730000|2021-06-13 23:08:50|171.57|169.07|171.56|169.06|171.58|169.08|171.55|169.05|9
1623625740000|2021-06-13 23:09:00|171.55|169.05|171.56|169.06|171.56|169.06|171.55|169.05|2
1623625750000|2021-06-13 23:09:10|171.57|169.07|171.57|169.07|171.59|169.09|171.57|169.07|5
1623625760000|2021-06-13 23:09:20|171.56|169.06|171.59|169.09|171.59|169.09|171.55|169.05|8
1623625770000|2021-06-13 23:09:30|171.58|169.08|171.56|169.06|171.59|169.09|171.56|169.06|6
1623625780000|2021-06-13 23:09:40|171.57|169.07|171.54|169.04|171.57|169.07|171.54|169.04|4
1623625790000|2021-06-13 23:09:50|171.55|169.05|171.54|169.04|171.55|169.05|171.54|169.04|2
1623625800000|2021-06-13 23:10:00|171.57|169.07|171.58|169.08|171.59|169.09|171.54|169.04|12
1623625810000|2021-06-13 23:10:10|171.59|169.09|171.6|169.1|171.6|169.1|171.58|169.08|6
1623625820000|2021-06-13 23:10:20|171.61|169.11|171.71|169.21|171.73|169.23|171.6|169.1|20
1623625830000|2021-06-13 23:10:30|171.72|169.22|171.75|169.25|171.81|169.31|171.72|169.22|14
1623625840000|2021-06-13 23:10:40|171.78|169.28|171.71|169.21|171.78|169.28|171.71|169.21|6
1623625850000|2021-06-13 23:10:50|171.7|169.2|171.73|169.23|171.73|169.23|171.69|169.19|8
1623625860000|2021-06-13 23:11:00|171.72|169.22|171.6|169.1|171.74|169.24|171.6|169.1|12
1623625870000|2021-06-13 23:11:10|171.59|169.09|171.61|169.11|171.61|169.11|171.59|169.09|13
1623625880000|2021-06-13 23:11:20|171.6|169.1|171.59|169.09|171.6|169.1|171.58|169.08|5
1623625890000|2021-06-13 23:11:30|171.61|169.11|171.57|169.07|171.61|169.11|171.56|169.06|13
1623625900000|2021-06-13 23:11:40|171.59|169.09|171.6|169.1|171.61|169.11|171.58|169.08|7
1623625910000|2021-06-13 23:11:50|171.61|169.11|171.59|169.09|171.61|169.11|171.59|169.09|5
1623625920000|2021-06-13 23:12:00|171.6|169.1|171.56|169.06|171.6|169.1|171.55|169.05|13
1623625930000|2021-06-13 23:12:10|171.55|169.05|171.59|169.09|171.62|169.12|171.55|169.05|10
1623625940000|2021-06-13 23:12:20|171.61|169.11|171.62|169.12|171.62|169.12|171.6|169.1|4
1623625950000|2021-06-13 23:12:30|171.61|169.11|171.62|169.12|171.67|169.17|171.59|169.09|19
1623625960000|2021-06-13 23:12:40|171.61|169.11|171.55|169.05|171.64|169.14|171.55|169.05|9
1623625970000|2021-06-13 23:12:50|171.54|169.04|171.57|169.07|171.58|169.08|171.54|169.04|9
1623625980000|2021-06-13 23:13:00|171.56|169.06|171.4|168.9|171.56|169.06|171.38|168.88|19
1623625990000|2021-06-13 23:13:10|171.42|168.92|171.46|168.96|171.46|168.96|171.38|168.88|18
1623626000000|2021-06-13 23:13:20|171.47|168.97|171.48|168.98|171.5|169|171.46|168.96|13
1623626010000|2021-06-13 23:13:30|171.47|168.97|171.52|169.02|171.53|169.03|171.47|168.97|14
1623626020000|2021-06-13 23:13:40|171.53|169.03|171.52|169.02|171.54|169.04|171.51|169.01|8
1623626030000|2021-06-13 23:13:50|171.53|169.03|171.54|169.04|171.54|169.04|171.53|169.03|2
1623626040000|2021-06-13 23:14:00|171.53|169.03|171.46|168.96|171.56|169.06|171.43|168.93|16
1623626050000|2021-06-13 23:14:10|171.45|168.95|171.46|168.96|171.46|168.96|171.45|168.95|8
1623626060000|2021-06-13 23:14:20|171.47|168.97|171.48|168.98|171.49|168.99|171.47|168.97|4
1623626070000|2021-06-13 23:14:30|171.49|168.99|171.48|168.98|171.49|168.99|171.48|168.98|2
1623626080000|2021-06-13 23:14:40|171.49|168.99|171.51|169.01|171.52|169.02|171.49|168.99|6
1623626090000|2021-06-13 23:14:50|171.5|169|171.48|168.98|171.5|169|171.48|168.98|3
1623626100000|2021-06-13 23:15:00|171.49|168.99|171.53|169.03|171.53|169.03|171.48|168.98|9
1623626110000|2021-06-13 23:15:10|171.52|169.02|171.55|169.05|171.55|169.05|171.52|169.02|4
1623626120000|2021-06-13 23:15:20|171.54|169.04|171.55|169.05|171.56|169.06|171.53|169.03|8
1623626130000|2021-06-13 23:15:30|171.56|169.06|171.58|169.08|171.58|169.08|171.55|169.05|15
1623626140000|2021-06-13 23:15:40|171.59|169.09|171.63|169.13|171.64|169.14|171.59|169.09|9
1623626150000|2021-06-13 23:15:50|171.64|169.14|171.65|169.15|171.66|169.16|171.63|169.13|10
1623626160000|2021-06-13 23:16:00|171.66|169.16|171.66|169.16|171.67|169.17|171.64|169.14|7
1623626170000|2021-06-13 23:16:10|171.67|169.17|171.69|169.19|171.72|169.22|171.65|169.15|17
1623626180000|2021-06-13 23:16:20|171.71|169.21|171.69|169.19|171.72|169.22|171.66|169.16|12
1623626190000|2021-06-13 23:16:30|171.7|169.2|171.7|169.2|171.73|169.23|171.68|169.18|7
1623626200000|2021-06-13 23:16:40|171.68|169.18|171.74|169.24|171.74|169.24|171.68|169.18|11
1623626210000|2021-06-13 23:16:50|171.75|169.25|171.7|169.2|171.75|169.25|171.7|169.2|12
1623626220000|2021-06-13 23:17:00|171.68|169.18|171.67|169.17|171.7|169.2|171.67|169.17|8
1623626230000|2021-06-13 23:17:10|171.68|169.18|171.68|169.18|171.7|169.2|171.67|169.17|6
1623626240000|2021-06-13 23:17:20|171.67|169.17|171.69|169.19|171.69|169.19|171.67|169.17|3
1623626250000|2021-06-13 23:17:30|171.7|169.2|171.67|169.17|171.71|169.21|171.67|169.17|6
1623626260000|2021-06-13 23:17:40|171.66|169.16|171.63|169.13|171.66|169.16|171.62|169.12|6
1623626270000|2021-06-13 23:17:50|171.62|169.12|171.64|169.14|171.64|169.14|171.62|169.12|3
1623626280000|2021-06-13 23:18:00|171.63|169.13|171.63|169.13|171.63|169.13|171.63|169.13|1
1623626290000|2021-06-13 23:18:10|171.62|169.12|171.63|169.13|171.63|169.13|171.61|169.11|6
1623626300000|2021-06-13 23:18:20|171.62|169.12|171.57|169.07|171.64|169.14|171.56|169.06|10
1623626310000|2021-06-13 23:18:30|171.6|169.1|171.53|169.03|171.6|169.1|171.53|169.03|6
1623626320000|2021-06-13 23:18:40|171.55|169.05|171.61|169.11|171.61|169.11|171.55|169.05|11
1623626330000|2021-06-13 23:18:50|171.6|169.1|171.57|169.07|171.61|169.11|171.57|169.07|4
1623626340000|2021-06-13 23:19:00|171.59|169.09|171.6|169.1|171.61|169.11|171.57|169.07|9
1623626350000|2021-06-13 23:19:10|171.61|169.11|171.56|169.06|171.61|169.11|171.56|169.06|7
1623626360000|2021-06-13 23:19:20|171.57|169.07|171.55|169.05|171.6|169.1|171.55|169.05|10
1623626370000|2021-06-13 23:19:30|171.54|169.04|171.56|169.06|171.59|169.09|171.54|169.04|6
1623626380000|2021-06-13 23:19:40|171.57|169.07|171.63|169.13|171.63|169.13|171.57|169.07|8
1623626390000|2021-06-13 23:19:50|171.6|169.1|171.59|169.09|171.6|169.1|171.59|169.09|2
1623626400000|2021-06-13 23:20:00|171.58|169.08|171.58|169.08|171.59|169.09|171.58|169.08|5
1623626410000|2021-06-13 23:20:10|171.59|169.09|171.62|169.12|171.62|169.12|171.58|169.08|7
1623626420000|2021-06-13 23:20:20|171.61|169.11|171.61|169.11|171.63|169.13|171.61|169.11|6
1623626430000|2021-06-13 23:20:30|171.62|169.12|171.71|169.21|171.71|169.21|171.61|169.11|8
1623626440000|2021-06-13 23:20:40|171.7|169.2|171.71|169.21|171.71|169.21|171.7|169.2|2
1623626450000|2021-06-13 23:20:50|171.72|169.22|171.76|169.26|171.76|169.26|171.71|169.21|12
1623626460000|2021-06-13 23:21:00|171.75|169.25|171.75|169.25|171.76|169.26|171.75|169.25|7
1623626470000|2021-06-13 23:21:10|171.76|169.26|171.75|169.25|171.76|169.26|171.71|169.21|15
1623626480000|2021-06-13 23:21:20|171.76|169.26|171.75|169.25|171.76|169.26|171.75|169.25|8
1623626490000|2021-06-13 23:21:30|171.77|169.27|171.7|169.2|171.78|169.28|171.7|169.2|9
1623626500000|2021-06-13 23:21:40|171.71|169.21|171.69|169.19|171.73|169.23|171.69|169.19|13
1623626510000|2021-06-13 23:21:50|171.68|169.18|171.7|169.2|171.7|169.2|171.66|169.16|9
1623626520000|2021-06-13 23:22:00|171.71|169.21|171.71|169.21|171.72|169.22|171.71|169.21|5
1623626530000|2021-06-13 23:22:10|171.7|169.2|171.66|169.16|171.7|169.2|171.65|169.15|7
1623626540000|2021-06-13 23:22:20|171.65|169.15|171.68|169.18|171.68|169.18|171.65|169.15|8
1623626550000|2021-06-13 23:22:30|171.7|169.2|171.7|169.2|171.7|169.2|171.7|169.2|1
1623626560000|2021-06-13 23:22:40|171.72|169.22|171.75|169.25|171.76|169.26|171.72|169.22|7
1623626570000|2021-06-13 23:22:50|171.74|169.24|171.75|169.25|171.75|169.25|171.74|169.24|2
1623626580000|2021-06-13 23:23:00|171.73|169.23|171.73|169.23|171.73|169.23|171.73|169.23|1
1623626590000|2021-06-13 23:23:10|171.72|169.22|171.69|169.19|171.72|169.22|171.69|169.19|8
1623626600000|2021-06-13 23:23:20|171.7|169.2|171.69|169.19|171.7|169.2|171.69|169.19|2
1623626610000|2021-06-13 23:23:30|171.68|169.18|171.7|169.2|171.71|169.21|171.68|169.18|6
1623626620000|2021-06-13 23:23:40|171.71|169.21|171.74|169.24|171.74|169.24|171.7|169.2|6
1623626630000|2021-06-13 23:23:50|171.75|169.25|171.73|169.23|171.75|169.25|171.72|169.22|5
1623626640000|2021-06-13 23:24:00|171.74|169.24|171.74|169.24|171.75|169.25|171.73|169.23|5
1623626650000|2021-06-13 23:24:10|171.75|169.25|171.78|169.28|171.8|169.3|171.74|169.24|11
1623626660000|2021-06-13 23:24:20|171.77|169.27|171.78|169.28|171.79|169.29|171.77|169.27|8
1623626670000|2021-06-13 23:24:30|171.77|169.27|171.86|169.36|171.88|169.38|171.77|169.27|11
1623626680000|2021-06-13 23:24:40|171.85|169.35|171.81|169.31|171.86|169.36|171.79|169.29|7
1623626690000|2021-06-13 23:24:50|171.8|169.3|171.74|169.24|171.8|169.3|171.72|169.22|8
1623626700000|2021-06-13 23:25:00|171.73|169.23|171.8|169.3|171.8|169.3|171.72|169.22|7
1623626710000|2021-06-13 23:25:10|171.81|169.31|171.89|169.39|171.89|169.39|171.8|169.3|13
1623626720000|2021-06-13 23:25:20|171.88|169.38|171.92|169.42|171.92|169.42|171.88|169.38|11
1623626730000|2021-06-13 23:25:30|171.91|169.41|171.94|169.44|171.94|169.44|171.91|169.41|7
1623626740000|2021-06-13 23:25:40|171.95|169.45|171.93|169.43|171.95|169.45|171.92|169.42|10
1623626750000|2021-06-13 23:25:50|171.94|169.44|171.9|169.4|171.94|169.44|171.89|169.39|6
1623626760000|2021-06-13 23:26:00|171.89|169.39|171.88|169.38|171.9|169.4|171.88|169.38|9
1623626770000|2021-06-13 23:26:10|171.9|169.4|171.89|169.39|171.9|169.4|171.89|169.39|8
1623626780000|2021-06-13 23:26:20|171.9|169.4|171.92|169.42|171.92|169.42|171.89|169.39|9
1623626790000|2021-06-13 23:26:30|171.93|169.43|171.96|169.46|171.96|169.46|171.93|169.43|5
1623626800000|2021-06-13 23:26:40|171.95|169.45|172.03|169.53|172.03|169.53|171.95|169.45|5
1623626810000|2021-06-13 23:26:50|172.02|169.52|172.03|169.53|172.03|169.53|172.02|169.52|6
1623626820000|2021-06-13 23:27:00|172.04|169.54|172.03|169.53|172.04|169.54|172.02|169.52|6
1623626830000|2021-06-13 23:27:10|172.04|169.54|172.06|169.56|172.07|169.57|172.01|169.51|14
1623626840000|2021-06-13 23:27:20|172.07|169.57|172.05|169.55|172.09|169.59|172.05|169.55|10
1623626850000|2021-06-13 23:27:30|172.08|169.58|172.07|169.57|172.08|169.58|172.05|169.55|11
1623626860000|2021-06-13 23:27:40|172.12|169.62|172.05|169.55|172.12|169.62|172.04|169.54|16
1623626870000|2021-06-13 23:27:50|172.04|169.54|172.04|169.54|172.08|169.58|172.04|169.54|10
1623626880000|2021-06-13 23:28:00|172.03|169.53|172.06|169.56|172.06|169.56|172.03|169.53|10
1623626890000|2021-06-13 23:28:10|172.07|169.57|172.09|169.59|172.09|169.59|172.07|169.57|3
1623626900000|2021-06-13 23:28:20|172.08|169.58|172.08|169.58|172.09|169.59|172.08|169.58|7
1623626910000|2021-06-13 23:28:30|172.07|169.57|172.07|169.57|172.07|169.57|172.04|169.54|18
1623626920000|2021-06-13 23:28:40|172.05|169.55|172.03|169.53|172.05|169.55|172.03|169.53|8
1623626930000|2021-06-13 23:28:50|172.02|169.52|172.04|169.54|172.04|169.54|172.02|169.52|3
1623626940000|2021-06-13 23:29:00|172.03|169.53|172.08|169.58|172.1|169.6|172.03|169.53|8
1623626950000|2021-06-13 23:29:10|172.09|169.59|172.1|169.6|172.11|169.61|172.08|169.58|8
1623626960000|2021-06-13 23:29:20|172.09|169.59|172.09|169.59|172.1|169.6|172.06|169.56|14
1623626970000|2021-06-13 23:29:30|172.06|169.56|172.06|169.56|172.07|169.57|172.05|169.55|8
1623626980000|2021-06-13 23:29:40|172.05|169.55|172.05|169.55|172.07|169.57|172.04|169.54|14
1623626990000|2021-06-13 23:29:50|172.04|169.54|172.05|169.55|172.08|169.58|172.04|169.54|9
1623627000000|2021-06-13 23:30:00|172.04|169.54|172.05|169.55|172.07|169.57|172.04|169.54|11
1623627010000|2021-06-13 23:30:10|172.04|169.54|172.05|169.55|172.06|169.56|172.03|169.53|8
1623627020000|2021-06-13 23:30:20|172.06|169.56|172.09|169.59|172.11|169.61|172.06|169.56|8
1623627030000|2021-06-13 23:30:30|172.1|169.6|172.1|169.6|172.11|169.61|172.1|169.6|9
1623627040000|2021-06-13 23:30:40|172.11|169.61|172.32|169.82|172.34|169.84|172.11|169.61|16
1623627050000|2021-06-13 23:30:50|172.33|169.83|172.32|169.82|172.33|169.83|172.31|169.81|8
1623627060000|2021-06-13 23:31:00|172.33|169.83|172.33|169.83|172.34|169.84|172.33|169.83|3
1623627070000|2021-06-13 23:31:10|172.35|169.85|172.35|169.85|172.35|169.85|172.35|169.85|1
1623627080000|2021-06-13 23:31:20|172.36|169.86|172.39|169.89|172.39|169.89|172.35|169.85|5
1623627090000|2021-06-13 23:31:30|172.37|169.87|172.41|169.91|172.41|169.91|172.35|169.85|9
1623627100000|2021-06-13 23:31:40|172.42|169.92|172.39|169.89|172.42|169.92|172.38|169.88|8
1623627110000|2021-06-13 23:31:50|172.4|169.9|172.39|169.89|172.4|169.9|172.39|169.89|6
1623627120000|2021-06-13 23:32:00|172.36|169.86|172.22|169.72|172.36|169.86|172.2|169.7|19
1623627130000|2021-06-13 23:32:10|172.23|169.73|172.17|169.67|172.23|169.73|172.14|169.64|20
1623627140000|2021-06-13 23:32:20|172.18|169.68|172.19|169.69|172.2|169.7|172.18|169.68|8
1623627160000|2021-06-13 23:32:40|172.2|169.7|172.18|169.68|172.2|169.7|172.18|169.68|5
1623627170000|2021-06-13 23:32:50|172.17|169.67|172.06|169.56|172.19|169.69|172.06|169.56|13
1623627180000|2021-06-13 23:33:00|172.07|169.57|172.07|169.57|172.09|169.59|172.05|169.55|13
1623627190000|2021-06-13 23:33:10|172.08|169.58|172.17|169.67|172.17|169.67|172.08|169.58|14
1623627200000|2021-06-13 23:33:20|172.18|169.68|172.22|169.72|172.23|169.73|172.17|169.67|10
1623627210000|2021-06-13 23:33:30|172.23|169.73|172.21|169.71|172.25|169.75|172.2|169.7|17
1623627220000|2021-06-13 23:33:40|172.22|169.72|172.25|169.75|172.25|169.75|172.21|169.71|7
1623627230000|2021-06-13 23:33:50|172.27|169.77|172.31|169.81|172.34|169.84|172.27|169.77|9
1623627240000|2021-06-13 23:34:00|172.32|169.82|172.29|169.79|172.35|169.85|172.29|169.79|13
1623627250000|2021-06-13 23:34:10|172.3|169.8|172.23|169.73|172.3|169.8|172.23|169.73|13
1623627260000|2021-06-13 23:34:20|172.24|169.74|172.24|169.74|172.24|169.74|172.22|169.72|5
1623627270000|2021-06-13 23:34:30|172.22|169.72|172.11|169.61|172.22|169.72|172.1|169.6|15
1623627280000|2021-06-13 23:34:40|172.1|169.6|172.08|169.58|172.1|169.6|172.07|169.57|10
1623627290000|2021-06-13 23:34:50|172.09|169.59|172.06|169.56|172.09|169.59|172.06|169.56|4
1623627300000|2021-06-13 23:35:00|172.05|169.55|171.98|169.48|172.05|169.55|171.98|169.48|5
1623627310000|2021-06-13 23:35:10|171.97|169.47|171.87|169.37|171.98|169.48|171.87|169.37|16
1623627320000|2021-06-13 23:35:20|171.86|169.36|171.81|169.31|171.87|169.37|171.8|169.3|17
1623627330000|2021-06-13 23:35:30|171.8|169.3|171.79|169.29|171.83|169.33|171.79|169.29|8
1623627340000|2021-06-13 23:35:40|171.74|169.24|171.74|169.24|171.76|169.26|171.74|169.24|11
1623627350000|2021-06-13 23:35:50|171.73|169.23|171.76|169.26|171.78|169.28|171.72|169.22|16
1623627360000|2021-06-13 23:36:00|171.75|169.25|171.71|169.21|171.76|169.26|171.71|169.21|10
1623627370000|2021-06-13 23:36:10|171.7|169.2|171.7|169.2|171.72|169.22|171.67|169.17|10
1623627380000|2021-06-13 23:36:20|171.69|169.19|171.7|169.2|171.75|169.25|171.69|169.19|16
1623627390000|2021-06-13 23:36:30|171.68|169.18|171.72|169.22|171.73|169.23|171.66|169.16|14
1623627400000|2021-06-13 23:36:40|171.73|169.23|171.74|169.24|171.75|169.25|171.72|169.22|9
1623627410000|2021-06-13 23:36:50|171.75|169.25|171.75|169.25|171.75|169.25|171.72|169.22|14
1623627420000|2021-06-13 23:37:00|171.74|169.24|171.71|169.21|171.74|169.24|171.67|169.17|11
1623627430000|2021-06-13 23:37:10|171.67|169.17|171.65|169.15|171.68|169.18|171.63|169.13|16
1623627440000|2021-06-13 23:37:20|171.66|169.16|171.63|169.13|171.67|169.17|171.63|169.13|9
1623627450000|2021-06-13 23:37:30|171.64|169.14|171.59|169.09|171.65|169.15|171.59|169.09|10
1623627460000|2021-06-13 23:37:40|171.58|169.08|171.62|169.12|171.63|169.13|171.58|169.08|9
1623627470000|2021-06-13 23:37:50|171.63|169.13|171.6|169.1|171.64|169.14|171.59|169.09|9
1623627480000|2021-06-13 23:38:00|171.59|169.09|171.64|169.14|171.64|169.14|171.59|169.09|9
1623627490000|2021-06-13 23:38:10|171.65|169.15|171.61|169.11|171.66|169.16|171.6|169.1|11
1623627500000|2021-06-13 23:38:20|171.62|169.12|171.59|169.09|171.62|169.12|171.59|169.09|7
1623627510000|2021-06-13 23:38:30|171.6|169.1|171.61|169.11|171.64|169.14|171.59|169.09|13
1623627520000|2021-06-13 23:38:40|171.62|169.12|171.6|169.1|171.62|169.12|171.59|169.09|9
1623627530000|2021-06-13 23:38:50|171.61|169.11|171.62|169.12|171.64|169.14|171.61|169.11|10
1623627540000|2021-06-13 23:39:00|171.61|169.11|171.66|169.16|171.66|169.16|171.61|169.11|8
1623627550000|2021-06-13 23:39:10|171.67|169.17|171.65|169.15|171.67|169.17|171.65|169.15|11
1623627560000|2021-06-13 23:39:20|171.66|169.16|171.71|169.21|171.73|169.23|171.66|169.16|10
1623627570000|2021-06-13 23:39:30|171.72|169.22|171.72|169.22|171.73|169.23|171.7|169.2|11
1623627580000|2021-06-13 23:39:40|171.71|169.21|171.68|169.18|171.71|169.21|171.68|169.18|3
1623627590000|2021-06-13 23:39:50|171.69|169.19|171.69|169.19|171.69|169.19|171.68|169.18|7
1623627600000|2021-06-13 23:40:00|171.68|169.18|171.71|169.21|171.81|169.31|171.67|169.17|18
1623627610000|2021-06-13 23:40:10|171.72|169.22|171.74|169.24|171.74|169.24|171.72|169.22|3
1623627620000|2021-06-13 23:40:20|171.73|169.23|171.72|169.22|171.74|169.24|171.71|169.21|17
1623627630000|2021-06-13 23:40:30|171.71|169.21|171.75|169.25|171.75|169.25|171.71|169.21|13
1623627640000|2021-06-13 23:40:40|171.78|169.28|171.72|169.22|171.78|169.28|171.72|169.22|9
1623627650000|2021-06-13 23:40:50|171.71|169.21|171.75|169.25|171.77|169.27|171.69|169.19|15
1623627660000|2021-06-13 23:41:00|171.76|169.26|171.72|169.22|171.76|169.26|171.69|169.19|16
1623627670000|2021-06-13 23:41:10|171.71|169.21|171.7|169.2|171.72|169.22|171.7|169.2|4
1623627680000|2021-06-13 23:41:20|171.71|169.21|171.71|169.21|171.72|169.22|171.7|169.2|7
1623627690000|2021-06-13 23:41:30|171.7|169.2|171.72|169.22|171.72|169.22|171.7|169.2|3
1623627700000|2021-06-13 23:41:40|171.7|169.2|171.67|169.17|171.71|169.21|171.65|169.15|8
1623627710000|2021-06-13 23:41:50|171.66|169.16|171.59|169.09|171.67|169.17|171.59|169.09|12
1623627720000|2021-06-13 23:42:00|171.6|169.1|171.66|169.16|171.66|169.16|171.59|169.09|7
1623627730000|2021-06-13 23:42:10|171.65|169.15|171.69|169.19|171.69|169.19|171.64|169.14|9
1623627740000|2021-06-13 23:42:20|171.68|169.18|171.69|169.19|171.69|169.19|171.66|169.16|9
1623627750000|2021-06-13 23:42:30|171.68|169.18|171.67|169.17|171.69|169.19|171.65|169.15|15
1623627760000|2021-06-13 23:42:40|171.65|169.15|171.65|169.15|171.66|169.16|171.64|169.14|9
1623627770000|2021-06-13 23:42:50|171.66|169.16|171.67|169.17|171.67|169.17|171.65|169.15|8
1623627780000|2021-06-13 23:43:00|171.68|169.18|171.67|169.17|171.68|169.18|171.67|169.17|4
1623627800000|2021-06-13 23:43:20|171.63|169.13|171.61|169.11|171.63|169.13|171.6|169.1|4
1623627810000|2021-06-13 23:43:30|171.6|169.1|171.6|169.1|171.61|169.11|171.6|169.1|5
1623627820000|2021-06-13 23:43:40|171.61|169.11|171.61|169.11|171.61|169.11|171.61|169.11|1
1623627830000|2021-06-13 23:43:50|171.59|169.09|171.56|169.06|171.6|169.1|171.56|169.06|15
1623627840000|2021-06-13 23:44:00|171.55|169.05|171.52|169.02|171.55|169.05|171.52|169.02|3
1623627850000|2021-06-13 23:44:10|171.49|168.99|171.47|168.97|171.5|169|171.46|168.96|7
1623627860000|2021-06-13 23:44:20|171.46|168.96|171.46|168.96|171.48|168.98|171.46|168.96|11
1623627870000|2021-06-13 23:44:30|171.45|168.95|171.48|168.98|171.48|168.98|171.45|168.95|12
1623627880000|2021-06-13 23:44:40|171.47|168.97|171.43|168.93|171.48|168.98|171.43|168.93|5
1623627900000|2021-06-13 23:45:00|171.42|168.92|171.47|168.97|171.47|168.97|171.42|168.92|2
1623627910000|2021-06-13 23:45:10|171.45|168.95|171.54|169.04|171.54|169.04|171.45|168.95|10
1623627920000|2021-06-13 23:45:20|171.55|169.05|171.56|169.06|171.56|169.06|171.55|169.05|4
1623627930000|2021-06-13 23:45:30|171.55|169.05|171.48|168.98|171.55|169.05|171.46|168.96|10
1623627940000|2021-06-13 23:45:40|171.47|168.97|171.41|168.91|171.48|168.98|171.4|168.9|15
1623627950000|2021-06-13 23:45:50|171.42|168.92|171.45|168.95|171.45|168.95|171.41|168.91|9
1623627960000|2021-06-13 23:46:00|171.44|168.94|171.45|168.95|171.45|168.95|171.44|168.94|2
1623627970000|2021-06-13 23:46:10|171.44|168.94|171.44|168.94|171.45|168.95|171.44|168.94|3
1623627980000|2021-06-13 23:46:20|171.45|168.95|171.45|168.95|171.45|168.95|171.44|168.94|11
1623627990000|2021-06-13 23:46:30|171.44|168.94|171.44|168.94|171.45|168.95|171.41|168.91|9
1623628000000|2021-06-13 23:46:40|171.43|168.93|171.45|168.95|171.45|168.95|171.43|168.93|3
1623628010000|2021-06-13 23:46:50|171.46|168.96|171.54|169.04|171.54|169.04|171.46|168.96|16
1623628020000|2021-06-13 23:47:00|171.55|169.05|171.53|169.03|171.55|169.05|171.51|169.01|9
1623628030000|2021-06-13 23:47:10|171.54|169.04|171.52|169.02|171.55|169.05|171.52|169.02|8
1623628040000|2021-06-13 23:47:20|171.53|169.03|171.56|169.06|171.57|169.07|171.53|169.03|7
1623628050000|2021-06-13 23:47:30|171.57|169.07|171.57|169.07|171.57|169.07|171.55|169.05|8
1623628060000|2021-06-13 23:47:40|171.58|169.08|171.66|169.16|171.7|169.2|171.57|169.07|16
1623628070000|2021-06-13 23:47:50|171.65|169.15|171.64|169.14|171.66|169.16|171.64|169.14|6
1623628080000|2021-06-13 23:48:00|171.65|169.15|171.67|169.17|171.69|169.19|171.65|169.15|8
1623628090000|2021-06-13 23:48:10|171.68|169.18|171.68|169.18|171.68|169.18|171.68|169.18|1
1623628100000|2021-06-13 23:48:20|171.67|169.17|171.67|169.17|171.67|169.17|171.65|169.15|7
1623628110000|2021-06-13 23:48:30|171.68|169.18|171.69|169.19|171.69|169.19|171.68|169.18|4
1623628130000|2021-06-13 23:48:50|171.68|169.18|171.73|169.23|171.74|169.24|171.67|169.17|10
1623628140000|2021-06-13 23:49:00|171.74|169.24|171.73|169.23|171.74|169.24|171.71|169.21|12
1623628150000|2021-06-13 23:49:10|171.72|169.22|171.71|169.21|171.72|169.22|171.7|169.2|12
1623628160000|2021-06-13 23:49:20|171.7|169.2|171.66|169.16|171.71|169.21|171.66|169.16|9
1623628170000|2021-06-13 23:49:30|171.71|169.21|171.64|169.14|171.71|169.21|171.63|169.13|9
1623628180000|2021-06-13 23:49:40|171.63|169.13|171.58|169.08|171.63|169.13|171.58|169.08|13
1623628190000|2021-06-13 23:49:50|171.59|169.09|171.58|169.08|171.59|169.09|171.58|169.08|4
1623628200000|2021-06-13 23:50:00|171.59|169.09|171.6|169.1|171.62|169.12|171.58|169.08|7
1623628210000|2021-06-13 23:50:10|171.61|169.11|171.64|169.14|171.64|169.14|171.61|169.11|4
1623628220000|2021-06-13 23:50:20|171.63|169.13|171.65|169.15|171.65|169.15|171.63|169.13|3
1623628230000|2021-06-13 23:50:30|171.66|169.16|171.69|169.19|171.69|169.19|171.66|169.16|4
1623628240000|2021-06-13 23:50:40|171.71|169.21|171.74|169.24|171.76|169.26|171.71|169.21|6
1623628250000|2021-06-13 23:50:50|171.75|169.25|171.75|169.25|171.76|169.26|171.73|169.23|7
1623628260000|2021-06-13 23:51:00|171.74|169.24|171.75|169.25|171.76|169.26|171.74|169.24|14
1623628270000|2021-06-13 23:51:10|171.76|169.26|171.76|169.26|171.76|169.26|171.74|169.24|9
1623628280000|2021-06-13 23:51:20|171.75|169.25|171.77|169.27|171.78|169.28|171.75|169.25|8
1623628290000|2021-06-13 23:51:30|171.78|169.28|171.88|169.38|171.9|169.4|171.77|169.27|14
1623628300000|2021-06-13 23:51:40|171.89|169.39|171.94|169.44|171.94|169.44|171.89|169.39|20
1623628310000|2021-06-13 23:51:50|171.93|169.43|171.89|169.39|171.94|169.44|171.89|169.39|11
1623628320000|2021-06-13 23:52:00|171.9|169.4|171.88|169.38|171.9|169.4|171.88|169.38|9
1623628330000|2021-06-13 23:52:10|171.89|169.39|171.76|169.26|171.89|169.39|171.76|169.26|14
1623628340000|2021-06-13 23:52:20|171.75|169.25|171.74|169.24|171.76|169.26|171.73|169.23|9
1623628350000|2021-06-13 23:52:30|171.73|169.23|171.74|169.24|171.75|169.25|171.73|169.23|9
1623628360000|2021-06-13 23:52:40|171.73|169.23|171.64|169.14|171.73|169.23|171.64|169.14|7
1623628370000|2021-06-13 23:52:50|171.65|169.15|171.68|169.18|171.68|169.18|171.64|169.14|10
1623628380000|2021-06-13 23:53:00|171.69|169.19|171.82|169.32|171.82|169.32|171.69|169.19|15
1623628390000|2021-06-13 23:53:10|171.81|169.31|171.8|169.3|171.81|169.31|171.8|169.3|2
1623628400000|2021-06-13 23:53:20|171.79|169.29|171.92|169.42|171.94|169.44|171.75|169.25|22
1623628410000|2021-06-13 23:53:30|171.94|169.44|171.89|169.39|171.96|169.46|171.89|169.39|11
1623628420000|2021-06-13 23:53:40|171.87|169.37|171.95|169.45|171.95|169.45|171.87|169.37|12
1623628430000|2021-06-13 23:53:50|171.94|169.44|171.98|169.48|171.98|169.48|171.94|169.44|5
1623628440000|2021-06-13 23:54:00|171.99|169.49|171.98|169.48|172|169.5|171.98|169.48|9
1623628450000|2021-06-13 23:54:10|171.99|169.49|172.06|169.56|172.14|169.64|171.99|169.49|13
1623628460000|2021-06-13 23:54:20|172.05|169.55|172.09|169.59|172.11|169.61|172.02|169.52|14
1623628470000|2021-06-13 23:54:30|172.1|169.6|172.09|169.59|172.11|169.61|172.08|169.58|9
1623628480000|2021-06-13 23:54:40|172.08|169.58|172.09|169.59|172.11|169.61|172.06|169.56|11
1623628490000|2021-06-13 23:54:50|172.1|169.6|172.13|169.63|172.14|169.64|172.08|169.58|11
1623628500000|2021-06-13 23:55:00|172.14|169.64|172.01|169.51|172.15|169.65|172.01|169.51|14
1623628510000|2021-06-13 23:55:10|172|169.5|171.94|169.44|172.01|169.51|171.94|169.44|10
1623628520000|2021-06-13 23:55:20|171.97|169.47|172.03|169.53|172.07|169.57|171.97|169.47|24
1623628530000|2021-06-13 23:55:30|172.04|169.54|172.03|169.53|172.05|169.55|172.01|169.51|13
1623628540000|2021-06-13 23:55:40|172.04|169.54|172.07|169.57|172.07|169.57|172.04|169.54|11
1623628550000|2021-06-13 23:55:50|172.06|169.56|172.13|169.63|172.13|169.63|172.05|169.55|20
1623628560000|2021-06-13 23:56:00|172.12|169.62|172.17|169.67|172.2|169.7|172.12|169.62|16
1623628570000|2021-06-13 23:56:10|172.2|169.7|172.24|169.74|172.27|169.77|172.2|169.7|22
1623628580000|2021-06-13 23:56:20|172.25|169.75|172.29|169.79|172.31|169.81|172.25|169.75|14
1623628590000|2021-06-13 23:56:30|172.3|169.8|172.21|169.71|172.32|169.82|172.21|169.71|15
1623628600000|2021-06-13 23:56:40|172.19|169.69|172.15|169.65|172.19|169.69|172.14|169.64|8
1623628610000|2021-06-13 23:56:50|172.16|169.66|172.23|169.73|172.24|169.74|172.16|169.66|15
1623628620000|2021-06-13 23:57:00|172.22|169.72|172.2|169.7|172.22|169.72|172.14|169.64|12
1623628630000|2021-06-13 23:57:10|172.19|169.69|172.06|169.56|172.19|169.69|172.06|169.56|22
1623628640000|2021-06-13 23:57:20|172.07|169.57|172|169.5|172.1|169.6|172|169.5|15
1623628650000|2021-06-13 23:57:30|172.01|169.51|172.08|169.58|172.1|169.6|172.01|169.51|12
1623628660000|2021-06-13 23:57:40|172.09|169.59|172.1|169.6|172.11|169.61|172.09|169.59|13
1623628670000|2021-06-13 23:57:50|172.11|169.61|172.04|169.54|172.11|169.61|172.04|169.54|12
1623628680000|2021-06-13 23:58:00|172.03|169.53|172.05|169.55|172.09|169.59|171.98|169.48|15
1623628690000|2021-06-13 23:58:10|172.06|169.56|172.06|169.56|172.07|169.57|172.05|169.55|14
1623628700000|2021-06-13 23:58:20|172.05|169.55|172.17|169.67|172.17|169.67|172.05|169.55|18
1623628710000|2021-06-13 23:58:30|172.19|169.69|172.21|169.71|172.22|169.72|172.18|169.68|17
1623628720000|2021-06-13 23:58:40|172.22|169.72|172.21|169.71|172.22|169.72|172.2|169.7|12
1623628730000|2021-06-13 23:58:50|172.2|169.7|172.2|169.7|172.22|169.72|172.2|169.7|5
1623628740000|2021-06-13 23:59:00|172.23|169.73|172.23|169.73|172.24|169.74|172.21|169.71|11
1623628750000|2021-06-13 23:59:10|172.21|169.71|172.19|169.69|172.22|169.72|172.14|169.64|11
1623628760000|2021-06-13 23:59:20|172.14|169.64|172.16|169.66|172.17|169.67|172.14|169.64|6
1623628770000|2021-06-13 23:59:30|172.17|169.67|172.12|169.62|172.17|169.67|172.12|169.62|11
1623628780000|2021-06-13 23:59:40|172.13|169.63|172.12|169.62|172.15|169.65|172.12|169.62|16
1623628790000|2021-06-13 23:59:50|172.11|169.61|172.16|169.66|172.18|169.68|172.11|169.61|14
1623628800000|2021-06-14 00:00:00|172.19|169.69|172.27|169.77|172.27|169.77|172.15|169.65|21
1623628810000|2021-06-14 00:00:10|172.26|169.76|172.48|169.98|172.48|169.98|172.26|169.76|19
1623628820000|2021-06-14 00:00:20|172.5|170|172.46|169.96|172.61|170.11|172.46|169.96|22
1623628830000|2021-06-14 00:00:30|172.6|170.1|172.65|170.15|172.66|170.16|172.45|169.95|14
1623628840000|2021-06-14 00:00:40|172.64|170.14|172.57|170.07|172.67|170.17|172.45|169.95|25
1623628850000|2021-06-14 00:00:50|172.55|170.05|172.65|170.15|172.65|170.15|172.55|170.05|24
1623628860000|2021-06-14 00:01:00|172.64|170.14|172.45|169.95|172.64|170.14|172.38|169.88|16
1623628870000|2021-06-14 00:01:10|172.47|169.97|172.39|169.89|172.54|170.04|172.39|169.89|21
1623628880000|2021-06-14 00:01:20|172.36|169.86|172.72|170.22|172.72|170.22|172.36|169.86|27
1623628890000|2021-06-14 00:01:30|172.74|170.24|172.75|170.25|172.77|170.27|172.73|170.23|20
1623628900000|2021-06-14 00:01:40|172.77|170.27|173.07|170.57|173.07|170.57|172.74|170.24|23
1623628910000|2021-06-14 00:01:50|173.06|170.56|173.03|170.53|173.08|170.58|172.92|170.42|22
1623628920000|2021-06-14 00:02:00|173.06|170.56|173.35|170.85|173.51|171.01|173.06|170.56|30
1623628930000|2021-06-14 00:02:10|173.34|170.84|173.18|170.68|173.34|170.84|173.09|170.59|31
1623628940000|2021-06-14 00:02:20|173.21|170.71|173.47|170.97|173.51|171.01|173.2|170.7|31
1623628950000|2021-06-14 00:02:30|173.49|170.99|173.8|171.3|173.8|171.3|173.49|170.99|26
1623628960000|2021-06-14 00:02:40|173.76|171.26|173.63|171.13|173.76|171.26|173.56|171.06|25
1623628970000|2021-06-14 00:02:50|173.64|171.14|173.38|170.88|173.64|171.14|173.38|170.88|29
1623628980000|2021-06-14 00:03:00|173.34|170.84|173.24|170.74|173.48|170.98|173.21|170.71|29
1623628990000|2021-06-14 00:03:10|173.38|170.88|173.09|170.59|173.38|170.88|173.09|170.59|12
1623629000000|2021-06-14 00:03:20|173.07|170.57|173.03|170.53|173.07|170.57|172.98|170.48|15
1623629010000|2021-06-14 00:03:30|173.04|170.54|173.15|170.65|173.15|170.65|173.02|170.52|19
1623629020000|2021-06-14 00:03:40|173.16|170.66|173.12|170.62|173.18|170.68|173.08|170.58|23
1623629030000|2021-06-14 00:03:50|173.11|170.61|173.04|170.54|173.12|170.62|173.04|170.54|21
1623629040000|2021-06-14 00:04:00|173.02|170.52|173.05|170.55|173.11|170.61|173.02|170.52|24
1623629050000|2021-06-14 00:04:10|173.02|170.52|172.99|170.49|173.03|170.53|172.93|170.43|25
1623629060000|2021-06-14 00:04:20|173.01|170.51|172.95|170.45|173.04|170.54|172.94|170.44|22
1623629070000|2021-06-14 00:04:30|172.94|170.44|172.73|170.23|172.96|170.46|172.71|170.21|20
1623629080000|2021-06-14 00:04:40|172.74|170.24|172.68|170.18|172.74|170.24|172.59|170.09|18
1623629090000|2021-06-14 00:04:50|172.7|170.2|172.65|170.15|172.71|170.21|172.65|170.15|23
1623629100000|2021-06-14 00:05:00|172.64|170.14|172.41|169.91|172.67|170.17|172.36|169.86|32
1623629110000|2021-06-14 00:05:10|172.4|169.9|172.41|169.91|172.44|169.94|172.39|169.89|26
1623629120000|2021-06-14 00:05:20|172.4|169.9|172.39|169.89|172.45|169.95|172.38|169.88|23
1623629130000|2021-06-14 00:05:30|172.4|169.9|172.13|169.63|172.4|169.9|172.12|169.62|19
1623629140000|2021-06-14 00:05:40|172.12|169.62|171.97|169.47|172.13|169.63|171.97|169.47|17
1623629150000|2021-06-14 00:05:50|171.95|169.45|171.88|169.38|171.95|169.45|171.87|169.37|26
1623629160000|2021-06-14 00:06:00|171.89|169.39|171.76|169.26|171.89|169.39|171.66|169.16|32
1623629170000|2021-06-14 00:06:10|171.77|169.27|171.76|169.26|171.84|169.34|171.75|169.25|15
1623629180000|2021-06-14 00:06:20|171.77|169.27|171.94|169.44|171.94|169.44|171.77|169.27|20
1623629190000|2021-06-14 00:06:30|171.95|169.45|171.76|169.26|172.01|169.51|171.75|169.25|26
1623629200000|2021-06-14 00:06:40|171.77|169.27|171.78|169.28|171.81|169.31|171.76|169.26|23
1623629210000|2021-06-14 00:06:50|171.77|169.27|171.75|169.25|171.81|169.31|171.75|169.25|15
1623629220000|2021-06-14 00:07:00|171.76|169.26|172.23|169.73|172.38|169.88|171.76|169.26|32
1623629230000|2021-06-14 00:07:10|172.18|169.68|171.94|169.44|172.18|169.68|171.94|169.44|16
1623629240000|2021-06-14 00:07:20|171.93|169.43|171.76|169.26|171.94|169.44|171.75|169.25|18
1623629250000|2021-06-14 00:07:30|171.74|169.24|171.7|169.2|171.74|169.24|171.67|169.17|21
1623629260000|2021-06-14 00:07:40|171.71|169.21|171.7|169.2|171.71|169.21|171.69|169.19|12
1623629270000|2021-06-14 00:07:50|171.69|169.19|171.78|169.28|171.79|169.29|171.65|169.15|15
1623629280000|2021-06-14 00:08:00|171.79|169.29|171.78|169.28|171.83|169.33|171.78|169.28|12
1623629290000|2021-06-14 00:08:10|171.79|169.29|171.74|169.24|171.81|169.31|171.73|169.23|17
1623629300000|2021-06-14 00:08:20|171.77|169.27|171.78|169.28|171.83|169.33|171.76|169.26|17
1623629310000|2021-06-14 00:08:30|171.77|169.27|171.79|169.29|171.79|169.29|171.76|169.26|5
1623629320000|2021-06-14 00:08:40|171.78|169.28|171.77|169.27|171.78|169.28|171.74|169.24|9
1623629330000|2021-06-14 00:08:50|171.76|169.26|171.79|169.29|171.8|169.3|171.76|169.26|11
1623629340000|2021-06-14 00:09:00|171.8|169.3|171.82|169.32|171.83|169.33|171.8|169.3|7
1623629350000|2021-06-14 00:09:10|171.83|169.33|171.93|169.43|171.94|169.44|171.83|169.33|11
1623629360000|2021-06-14 00:09:20|171.91|169.41|172.12|169.62|172.12|169.62|171.89|169.39|17
1623629370000|2021-06-14 00:09:30|172.11|169.61|172.28|169.78|172.28|169.78|172.11|169.61|13
1623629380000|2021-06-14 00:09:40|172.27|169.77|172.18|169.68|172.28|169.78|172.18|169.68|14
1623629390000|2021-06-14 00:09:50|172.17|169.67|172.18|169.68|172.22|169.72|172.17|169.67|12
1623629400000|2021-06-14 00:10:00|172.19|169.69|171.96|169.46|172.2|169.7|171.96|169.46|25
1623629410000|2021-06-14 00:10:10|171.97|169.47|171.91|169.41|171.97|169.47|171.91|169.41|13
1623629420000|2021-06-14 00:10:20|171.9|169.4|171.88|169.38|171.9|169.4|171.88|169.38|8
1623629430000|2021-06-14 00:10:30|171.87|169.37|171.86|169.36|171.88|169.38|171.86|169.36|8
1623629440000|2021-06-14 00:10:40|171.85|169.35|171.83|169.33|171.85|169.35|171.83|169.33|4
1623629450000|2021-06-14 00:10:50|171.8|169.3|171.76|169.26|171.8|169.3|171.75|169.25|8
1623629460000|2021-06-14 00:11:00|171.74|169.24|171.74|169.24|171.76|169.26|171.74|169.24|4
1623629470000|2021-06-14 00:11:10|171.73|169.23|171.73|169.23|171.73|169.23|171.71|169.21|4
1623629480000|2021-06-14 00:11:20|171.72|169.22|171.55|169.05|171.72|169.22|171.55|169.05|20
1623629490000|2021-06-14 00:11:30|171.53|169.03|171.56|169.06|171.56|169.06|171.51|169.01|12
1623629500000|2021-06-14 00:11:40|171.55|169.05|171.55|169.05|171.66|169.16|171.53|169.03|27
1623629510000|2021-06-14 00:11:50|171.54|169.04|171.58|169.08|171.6|169.1|171.54|169.04|18
1623629520000|2021-06-14 00:12:00|171.57|169.07|171.55|169.05|171.58|169.08|171.53|169.03|12
1623629530000|2021-06-14 00:12:10|171.56|169.06|171.48|168.98|171.56|169.06|171.47|168.97|15
1623629540000|2021-06-14 00:12:20|171.47|168.97|171.44|168.94|171.48|168.98|171.43|168.93|8
1623629550000|2021-06-14 00:12:30|171.46|168.96|171.39|168.89|171.46|168.96|171.39|168.89|17
1623629560000|2021-06-14 00:12:40|171.4|168.9|171.26|168.76|171.4|168.9|171.24|168.74|21
1623629570000|2021-06-14 00:12:50|171.27|168.77|170.97|168.47|171.27|168.77|170.92|168.42|24
1623629580000|2021-06-14 00:13:00|170.95|168.45|170.99|168.49|171|168.5|170.9|168.4|22
1623629590000|2021-06-14 00:13:10|170.97|168.47|170.96|168.46|171|168.5|170.92|168.42|22
1623629600000|2021-06-14 00:13:20|170.97|168.47|171.07|168.57|171.07|168.57|170.94|168.44|22
1623629610000|2021-06-14 00:13:30|171.06|168.56|171.33|168.83|171.37|168.87|171.06|168.56|25
1623629620000|2021-06-14 00:13:40|171.32|168.82|171.12|168.62|171.32|168.82|171.11|168.61|27
1623629630000|2021-06-14 00:13:50|171.11|168.61|171.04|168.54|171.14|168.64|171|168.5|27
1623629640000|2021-06-14 00:14:00|171.05|168.55|170.97|168.47|171.05|168.55|170.92|168.42|25
1623629650000|2021-06-14 00:14:10|170.98|168.48|170.92|168.42|170.98|168.48|170.92|168.42|12
1623629660000|2021-06-14 00:14:20|170.91|168.41|170.91|168.41|171.01|168.51|170.88|168.38|15
1623629670000|2021-06-14 00:14:30|170.93|168.43|171.14|168.64|171.14|168.64|170.93|168.43|23
1623629680000|2021-06-14 00:14:40|171.15|168.65|171|168.5|171.15|168.65|170.99|168.49|15
1623629690000|2021-06-14 00:14:50|171.03|168.53|171.08|168.58|171.09|168.59|171.02|168.52|21
1623629700000|2021-06-14 00:15:00|171.09|168.59|171.14|168.64|171.14|168.64|171.08|168.58|17
1623629710000|2021-06-14 00:15:10|171.13|168.63|170.95|168.45|171.13|168.63|170.94|168.44|19
1623629720000|2021-06-14 00:15:20|170.94|168.44|170.74|168.24|170.94|168.44|170.74|168.24|18
1623629730000|2021-06-14 00:15:30|170.75|168.25|170.63|168.13|170.76|168.26|170.63|168.13|16
1623629740000|2021-06-14 00:15:40|170.62|168.12|170.55|168.05|170.63|168.13|170.52|168.02|21
1623629750000|2021-06-14 00:15:50|170.56|168.06|170.59|168.09|170.59|168.09|170.51|168.01|21
1623629760000|2021-06-14 00:16:00|170.6|168.1|170.57|168.07|170.6|168.1|170.57|168.07|9
1623629770000|2021-06-14 00:16:10|170.56|168.06|170.63|168.13|170.63|168.13|170.54|168.04|19
1623629780000|2021-06-14 00:16:20|170.66|168.16|170.83|168.33|170.87|168.37|170.66|168.16|26
1623629790000|2021-06-14 00:16:30|170.84|168.34|170.96|168.46|170.96|168.46|170.8|168.3|20
1623629800000|2021-06-14 00:16:40|170.97|168.47|171.06|168.56|171.13|168.63|170.97|168.47|26
1623629810000|2021-06-14 00:16:50|171.04|168.54|170.94|168.44|171.12|168.62|170.92|168.42|21
1623629820000|2021-06-14 00:17:00|170.95|168.45|171.08|168.58|171.09|168.59|170.95|168.45|16
1623629830000|2021-06-14 00:17:10|171.1|168.6|171.19|168.69|171.21|168.71|171.09|168.59|24
1623629840000|2021-06-14 00:17:20|171.2|168.7|171.25|168.75|171.25|168.75|171.18|168.68|17
1623629850000|2021-06-14 00:17:30|171.24|168.74|171.2|168.7|171.3|168.8|171.2|168.7|22
1623629860000|2021-06-14 00:17:40|171.18|168.68|171.06|168.56|171.18|168.68|171.06|168.56|18
1623629870000|2021-06-14 00:17:50|171.05|168.55|171.05|168.55|171.09|168.59|171.04|168.54|17
1623629880000|2021-06-14 00:18:00|171.04|168.54|171.18|168.68|171.19|168.69|171.04|168.54|20
1623629890000|2021-06-14 00:18:10|171.17|168.67|171.17|168.67|171.18|168.68|171.16|168.66|15
1623629900000|2021-06-14 00:18:20|171.16|168.66|171.15|168.65|171.18|168.68|171.04|168.54|27
1623629910000|2021-06-14 00:18:30|171.18|168.68|171.26|168.76|171.26|168.76|171.17|168.67|19
1623629920000|2021-06-14 00:18:40|171.25|168.75|171.24|168.74|171.27|168.77|171.24|168.74|10
1623629930000|2021-06-14 00:18:50|171.2|168.7|171.28|168.78|171.28|168.78|171.19|168.69|19
1623629940000|2021-06-14 00:19:00|171.31|168.81|171.29|168.79|171.32|168.82|171.28|168.78|16
1623629950000|2021-06-14 00:19:10|171.3|168.8|171.31|168.81|171.34|168.84|171.28|168.78|17
1623629960000|2021-06-14 00:19:20|171.33|168.83|171.42|168.92|171.42|168.92|171.32|168.82|27
1623629970000|2021-06-14 00:19:30|171.43|168.93|171.35|168.85|171.43|168.93|171.35|168.85|15
1623629980000|2021-06-14 00:19:40|171.36|168.86|171.36|168.86|171.39|168.89|171.32|168.82|19
1623629990000|2021-06-14 00:19:50|171.37|168.87|171.4|168.9|171.4|168.9|171.34|168.84|16
1623630000000|2021-06-14 00:20:00|171.41|168.91|171.25|168.75|171.41|168.91|171.25|168.75|16
1623630010000|2021-06-14 00:20:10|171.24|168.74|171.28|168.78|171.33|168.83|171.24|168.74|12
1623630020000|2021-06-14 00:20:20|171.29|168.79|171.31|168.81|171.33|168.83|171.28|168.78|13
1623630030000|2021-06-14 00:20:30|171.33|168.83|171.33|168.83|171.33|168.83|171.3|168.8|7
1623630040000|2021-06-14 00:20:40|171.34|168.84|171.4|168.9|171.4|168.9|171.34|168.84|8
1623630050000|2021-06-14 00:20:50|171.38|168.88|171.38|168.88|171.4|168.9|171.36|168.86|11
1623630060000|2021-06-14 00:21:00|171.37|168.87|171.36|168.86|171.37|168.87|171.34|168.84|14
1623630070000|2021-06-14 00:21:10|171.38|168.88|171.46|168.96|171.47|168.97|171.36|168.86|13
1623630080000|2021-06-14 00:21:20|171.47|168.97|171.41|168.91|171.48|168.98|171.4|168.9|17
1623630090000|2021-06-14 00:21:30|171.4|168.9|171.38|168.88|171.41|168.91|171.38|168.88|11
1623630100000|2021-06-14 00:21:40|171.37|168.87|171.33|168.83|171.37|168.87|171.33|168.83|4
1623630110000|2021-06-14 00:21:50|171.34|168.84|171.33|168.83|171.34|168.84|171.33|168.83|4
1623630120000|2021-06-14 00:22:00|171.32|168.82|171.25|168.75|171.32|168.82|171.25|168.75|4
1623630130000|2021-06-14 00:22:10|171.26|168.76|171.42|168.92|171.42|168.92|171.25|168.75|26
1623630140000|2021-06-14 00:22:20|171.43|168.93|171.44|168.94|171.45|168.95|171.42|168.92|12
1623630150000|2021-06-14 00:22:30|171.43|168.93|171.41|168.91|171.43|168.93|171.38|168.88|16
1623630160000|2021-06-14 00:22:40|171.4|168.9|171.37|168.87|171.4|168.9|171.36|168.86|15
1623630170000|2021-06-14 00:22:50|171.38|168.88|171.32|168.82|171.38|168.88|171.32|168.82|15
1623630180000|2021-06-14 00:23:00|171.34|168.84|171.56|169.06|171.57|169.07|171.34|168.84|18
1623630190000|2021-06-14 00:23:10|171.57|169.07|171.53|169.03|171.66|169.16|171.51|169.01|25
1623630200000|2021-06-14 00:23:20|171.52|169.02|171.6|169.1|171.6|169.1|171.49|168.99|15
1623630210000|2021-06-14 00:23:30|171.59|169.09|171.56|169.06|171.61|169.11|171.56|169.06|14
1623630220000|2021-06-14 00:23:40|171.57|169.07|171.5|169|171.57|169.07|171.46|168.96|26
1623630230000|2021-06-14 00:23:50|171.52|169.02|171.51|169.01|171.53|169.03|171.49|168.99|16
1623630240000|2021-06-14 00:24:00|171.52|169.02|171.51|169.01|171.54|169.04|171.49|168.99|20
1623630250000|2021-06-14 00:24:10|171.52|169.02|171.43|168.93|171.52|169.02|171.39|168.89|14
1623630260000|2021-06-14 00:24:20|171.42|168.92|171.55|169.05|171.55|169.05|171.42|168.92|22
1623630270000|2021-06-14 00:24:30|171.58|169.08|171.62|169.12|171.63|169.13|171.57|169.07|15
1623630280000|2021-06-14 00:24:40|171.61|169.11|171.68|169.18|171.68|169.18|171.61|169.11|14
1623630290000|2021-06-14 00:24:50|171.69|169.19|171.78|169.28|171.78|169.28|171.68|169.18|12
1623630300000|2021-06-14 00:25:00|171.77|169.27|171.68|169.18|171.77|169.27|171.66|169.16|16
1623630310000|2021-06-14 00:25:10|171.71|169.21|171.67|169.17|171.72|169.22|171.67|169.17|9
1623630320000|2021-06-14 00:25:20|171.69|169.19|171.76|169.26|171.76|169.26|171.68|169.18|12
1623630330000|2021-06-14 00:25:30|171.77|169.27|171.81|169.31|171.84|169.34|171.77|169.27|20
1623630340000|2021-06-14 00:25:40|171.82|169.32|171.88|169.38|171.88|169.38|171.82|169.32|12
1623630350000|2021-06-14 00:25:50|171.89|169.39|171.98|169.48|171.98|169.48|171.89|169.39|22
1623630360000|2021-06-14 00:26:00|171.97|169.47|172.05|169.55|172.05|169.55|171.97|169.47|13
1623630370000|2021-06-14 00:26:10|172.06|169.56|171.93|169.43|172.07|169.57|171.92|169.42|17
1623630380000|2021-06-14 00:26:20|171.92|169.42|171.93|169.43|171.93|169.43|171.91|169.41|14
1623630390000|2021-06-14 00:26:30|171.92|169.42|172.01|169.51|172.04|169.54|171.92|169.42|21
1623630400000|2021-06-14 00:26:40|172|169.5|172.02|169.52|172.03|169.53|171.99|169.49|20
1623630410000|2021-06-14 00:26:50|172.01|169.51|171.92|169.42|172.01|169.51|171.91|169.41|18
1623630420000|2021-06-14 00:27:00|171.93|169.43|171.91|169.41|171.94|169.44|171.89|169.39|18
1623630430000|2021-06-14 00:27:10|171.9|169.4|171.86|169.36|171.9|169.4|171.82|169.32|15
1623630440000|2021-06-14 00:27:20|171.87|169.37|171.97|169.47|171.97|169.47|171.86|169.36|20
1623630450000|2021-06-14 00:27:30|171.96|169.46|172.06|169.56|172.06|169.56|171.96|169.46|22
1623630460000|2021-06-14 00:27:40|172.05|169.55|172.04|169.54|172.07|169.57|172.04|169.54|14
1623630470000|2021-06-14 00:27:50|172.05|169.55|172.03|169.53|172.05|169.55|172.03|169.53|15
1623630480000|2021-06-14 00:28:00|172.01|169.51|171.98|169.48|172.01|169.51|171.97|169.47|17
1623630490000|2021-06-14 00:28:10|171.99|169.49|172.02|169.52|172.02|169.52|171.98|169.48|15
1623630500000|2021-06-14 00:28:20|172.01|169.51|172.02|169.52|172.03|169.53|172|169.5|10
1623630510000|2021-06-14 00:28:30|172.03|169.53|172.05|169.55|172.07|169.57|172.02|169.52|17
1623630520000|2021-06-14 00:28:40|172.06|169.56|172.11|169.61|172.11|169.61|172.06|169.56|5
1623630530000|2021-06-14 00:28:50|172.13|169.63|172.06|169.56|172.13|169.63|172.06|169.56|11
1623630540000|2021-06-14 00:29:00|172.07|169.57|172.05|169.55|172.07|169.57|172.04|169.54|7
1623630550000|2021-06-14 00:29:10|172.03|169.53|172.03|169.53|172.03|169.53|172.03|169.53|1
1623630560000|2021-06-14 00:29:20|172.02|169.52|172.04|169.54|172.06|169.56|172|169.5|16
1623630570000|2021-06-14 00:29:30|172.03|169.53|172.01|169.51|172.04|169.54|172|169.5|11
1623630580000|2021-06-14 00:29:40|172|169.5|172|169.5|172.02|169.52|171.99|169.49|9
1623630590000|2021-06-14 00:29:50|172.01|169.51|172.01|169.51|172.01|169.51|171.99|169.49|15
1623630600000|2021-06-14 00:30:00|172|169.5|172.13|169.63|172.14|169.64|171.99|169.49|15
1623630610000|2021-06-14 00:30:10|172.12|169.62|172.23|169.73|172.24|169.74|172.12|169.62|13
1623630620000|2021-06-14 00:30:20|172.24|169.74|172.22|169.72|172.28|169.78|172.2|169.7|9
1623630630000|2021-06-14 00:30:30|172.23|169.73|172.27|169.77|172.27|169.77|172.23|169.73|15
1623630640000|2021-06-14 00:30:40|172.26|169.76|172.22|169.72|172.26|169.76|172.22|169.72|10
1623630650000|2021-06-14 00:30:50|172.21|169.71|172.24|169.74|172.24|169.74|172.21|169.71|6
1623630660000|2021-06-14 00:31:00|172.23|169.73|172.19|169.69|172.24|169.74|172.19|169.69|11
1623630670000|2021-06-14 00:31:10|172.18|169.68|172.16|169.66|172.18|169.68|172.16|169.66|11
1623630680000|2021-06-14 00:31:20|172.17|169.67|172.16|169.66|172.17|169.67|172.16|169.66|8
1623630690000|2021-06-14 00:31:30|172.17|169.67|172.17|169.67|172.17|169.67|172.16|169.66|5
1623630700000|2021-06-14 00:31:40|172.16|169.66|172.14|169.64|172.17|169.67|172.14|169.64|4
1623630710000|2021-06-14 00:31:50|172.15|169.65|172.14|169.64|172.15|169.65|172.13|169.63|8
1623630720000|2021-06-14 00:32:00|172.13|169.63|172.26|169.76|172.27|169.77|172.13|169.63|15
1623630730000|2021-06-14 00:32:10|172.27|169.77|172.26|169.76|172.28|169.78|172.25|169.75|14
1623630740000|2021-06-14 00:32:20|172.27|169.77|172.27|169.77|172.27|169.77|172.26|169.76|11
1623630750000|2021-06-14 00:32:30|172.26|169.76|172.28|169.78|172.29|169.79|172.26|169.76|13
1623630760000|2021-06-14 00:32:40|172.26|169.76|172.23|169.73|172.28|169.78|172.22|169.72|10
1623630770000|2021-06-14 00:32:50|172.22|169.72|172.23|169.73|172.24|169.74|172.21|169.71|14
1623630780000|2021-06-14 00:33:00|172.24|169.74|172.25|169.75|172.27|169.77|172.24|169.74|6
1623630790000|2021-06-14 00:33:10|172.24|169.74|172.24|169.74|172.24|169.74|172.24|169.74|1
1623630800000|2021-06-14 00:33:20|172.25|169.75|172.23|169.73|172.26|169.76|172.23|169.73|9
1623630810000|2021-06-14 00:33:30|172.24|169.74|172.24|169.74|172.25|169.75|172.2|169.7|12
1623630820000|2021-06-14 00:33:40|172.25|169.75|172.27|169.77|172.27|169.77|172.23|169.73|10
1623630830000|2021-06-14 00:33:50|172.29|169.79|172.28|169.78|172.3|169.8|172.28|169.78|12
1623630840000|2021-06-14 00:34:00|172.26|169.76|172.17|169.67|172.27|169.77|172.14|169.64|13
1623630850000|2021-06-14 00:34:10|172.18|169.68|172.18|169.68|172.18|169.68|172.17|169.67|5
1623630860000|2021-06-14 00:34:20|172.19|169.69|172.17|169.67|172.21|169.71|172.17|169.67|14
1623630870000|2021-06-14 00:34:30|172.16|169.66|172.17|169.67|172.18|169.68|172.16|169.66|6
1623630880000|2021-06-14 00:34:40|172.16|169.66|172.17|169.67|172.17|169.67|172.16|169.66|8
1623630890000|2021-06-14 00:34:50|172.18|169.68|172.17|169.67|172.19|169.69|172.16|169.66|14
1623630900000|2021-06-14 00:35:00|172.18|169.68|172.19|169.69|172.2|169.7|172.18|169.68|10
1623630910000|2021-06-14 00:35:10|172.2|169.7|172.25|169.75|172.27|169.77|172.19|169.69|19
1623630920000|2021-06-14 00:35:20|172.26|169.76|172.26|169.76|172.26|169.76|172.23|169.73|16
1623630930000|2021-06-14 00:35:30|172.27|169.77|172.34|169.84|172.34|169.84|172.25|169.75|17
1623630940000|2021-06-14 00:35:40|172.35|169.85|172.33|169.83|172.36|169.86|172.32|169.82|9
1623630950000|2021-06-14 00:35:50|172.34|169.84|172.36|169.86|172.36|169.86|172.34|169.84|5
1623630960000|2021-06-14 00:36:00|172.35|169.85|172.32|169.82|172.36|169.86|172.32|169.82|12
1623630970000|2021-06-14 00:36:10|172.33|169.83|172.31|169.81|172.33|169.83|172.29|169.79|14
1623630980000|2021-06-14 00:36:20|172.3|169.8|172.25|169.75|172.3|169.8|172.25|169.75|11
1623630990000|2021-06-14 00:36:30|172.26|169.76|172.11|169.61|172.27|169.77|172.07|169.57|24
1623631000000|2021-06-14 00:36:40|172.1|169.6|172.04|169.54|172.11|169.61|172.01|169.51|20
1623631010000|2021-06-14 00:36:50|172.03|169.53|171.99|169.49|172.04|169.54|171.97|169.47|18
1623631020000|2021-06-14 00:37:00|171.98|169.48|171.82|169.32|172|169.5|171.82|169.32|21
1623631030000|2021-06-14 00:37:10|171.83|169.33|171.87|169.37|171.87|169.37|171.8|169.3|25
1623631040000|2021-06-14 00:37:20|171.86|169.36|172.01|169.51|172.01|169.51|171.81|169.31|20
1623631050000|2021-06-14 00:37:30|172.02|169.52|172.07|169.57|172.08|169.58|172.01|169.51|19
1623631060000|2021-06-14 00:37:40|172.08|169.58|172.03|169.53|172.11|169.61|172|169.5|26
1623631070000|2021-06-14 00:37:50|172.02|169.52|171.9|169.4|172.02|169.52|171.85|169.35|22
1623631080000|2021-06-14 00:38:00|171.89|169.39|171.88|169.38|171.9|169.4|171.86|169.36|13
1623631090000|2021-06-14 00:38:10|171.89|169.39|171.8|169.3|171.91|169.41|171.8|169.3|12
1623631100000|2021-06-14 00:38:20|171.79|169.29|171.78|169.28|171.8|169.3|171.76|169.26|12
1623631110000|2021-06-14 00:38:30|171.79|169.29|171.8|169.3|171.81|169.31|171.78|169.28|12
1623631120000|2021-06-14 00:38:40|171.81|169.31|171.81|169.31|171.83|169.33|171.72|169.22|21
1623631130000|2021-06-14 00:38:50|171.82|169.32|171.87|169.37|171.91|169.41|171.82|169.32|18
1623631140000|2021-06-14 00:39:00|171.88|169.38|171.69|169.19|171.91|169.41|171.69|169.19|21
1623631150000|2021-06-14 00:39:10|171.7|169.2|171.76|169.26|171.79|169.29|171.6|169.1|22
1623631160000|2021-06-14 00:39:20|171.74|169.24|171.74|169.24|171.77|169.27|171.72|169.22|15
1623631170000|2021-06-14 00:39:30|171.73|169.23|171.77|169.27|171.79|169.29|171.73|169.23|14
1623631180000|2021-06-14 00:39:40|171.76|169.26|171.74|169.24|171.78|169.28|171.74|169.24|14
1623631190000|2021-06-14 00:39:50|171.75|169.25|171.7|169.2|171.8|169.3|171.7|169.2|16
1623631200000|2021-06-14 00:40:00|171.71|169.21|171.76|169.26|171.76|169.26|171.69|169.19|14
1623631210000|2021-06-14 00:40:10|171.75|169.25|171.81|169.31|171.82|169.32|171.75|169.25|8
1623631220000|2021-06-14 00:40:20|171.8|169.3|171.9|169.4|171.92|169.42|171.8|169.3|18
1623631230000|2021-06-14 00:40:30|171.92|169.42|171.99|169.49|171.99|169.49|171.92|169.42|14
1623631240000|2021-06-14 00:40:40|171.98|169.48|171.98|169.48|171.99|169.49|171.98|169.48|9
1623631250000|2021-06-14 00:40:50|171.99|169.49|172|169.5|172.01|169.51|171.98|169.48|13
1623631260000|2021-06-14 00:41:00|172.01|169.51|171.84|169.34|172.03|169.53|171.81|169.31|23
1623631270000|2021-06-14 00:41:10|171.83|169.33|171.84|169.34|171.86|169.36|171.83|169.33|15
1623631280000|2021-06-14 00:41:20|171.85|169.35|171.85|169.35|171.85|169.35|171.83|169.33|3
1623631290000|2021-06-14 00:41:30|171.86|169.36|171.91|169.41|171.91|169.41|171.85|169.35|12
1623631300000|2021-06-14 00:41:40|171.9|169.4|171.9|169.4|171.91|169.41|171.89|169.39|13
1623631310000|2021-06-14 00:41:50|171.93|169.43|172.03|169.53|172.03|169.53|171.92|169.42|13
1623631320000|2021-06-14 00:42:00|172.04|169.54|172|169.5|172.05|169.55|171.99|169.49|12
1623631330000|2021-06-14 00:42:10|171.99|169.49|172|169.5|172.02|169.52|171.98|169.48|10
1623631340000|2021-06-14 00:42:20|171.97|169.47|171.97|169.47|171.98|169.48|171.94|169.44|15
1623631350000|2021-06-14 00:42:30|171.98|169.48|172.02|169.52|172.03|169.53|171.97|169.47|14
1623631360000|2021-06-14 00:42:40|172.03|169.53|171.95|169.45|172.03|169.53|171.92|169.42|14
1623631370000|2021-06-14 00:42:50|171.94|169.44|171.93|169.43|171.95|169.45|171.91|169.41|15
1623631380000|2021-06-14 00:43:00|171.92|169.42|171.84|169.34|171.92|169.42|171.83|169.33|15
1623631390000|2021-06-14 00:43:10|171.85|169.35|171.85|169.35|171.88|169.38|171.83|169.33|12
1623631400000|2021-06-14 00:43:20|171.84|169.34|171.8|169.3|171.86|169.36|171.8|169.3|8
1623631410000|2021-06-14 00:43:30|171.78|169.28|171.83|169.33|171.84|169.34|171.77|169.27|17
1623631420000|2021-06-14 00:43:40|171.84|169.34|171.85|169.35|171.86|169.36|171.82|169.32|8
1623631430000|2021-06-14 00:43:50|171.89|169.39|171.88|169.38|171.9|169.4|171.84|169.34|10
1623631440000|2021-06-14 00:44:00|171.89|169.39|171.95|169.45|172|169.5|171.89|169.39|20
1623631450000|2021-06-14 00:44:10|171.99|169.49|171.94|169.44|171.99|169.49|171.92|169.42|13
1623631460000|2021-06-14 00:44:20|171.95|169.45|172.01|169.51|172.01|169.51|171.93|169.43|8
1623631470000|2021-06-14 00:44:30|171.96|169.46|172.08|169.58|172.09|169.59|171.95|169.45|16
1623631480000|2021-06-14 00:44:40|172.09|169.59|172.07|169.57|172.09|169.59|172.07|169.57|13
1623631490000|2021-06-14 00:44:50|172.06|169.56|172|169.5|172.07|169.57|171.95|169.45|18
1623631500000|2021-06-14 00:45:00|171.98|169.48|171.9|169.4|172|169.5|171.87|169.37|19
1623631510000|2021-06-14 00:45:10|171.88|169.38|171.81|169.31|171.88|169.38|171.81|169.31|15
1623631520000|2021-06-14 00:45:20|171.82|169.32|171.81|169.31|171.84|169.34|171.81|169.31|15
1623631530000|2021-06-14 00:45:30|171.79|169.29|171.8|169.3|171.82|169.32|171.79|169.29|6
1623631540000|2021-06-14 00:45:40|171.77|169.27|171.59|169.09|171.77|169.27|171.58|169.08|13
1623631550000|2021-06-14 00:45:50|171.66|169.16|171.6|169.1|171.66|169.16|171.59|169.09|9
1623631560000|2021-06-14 00:46:00|171.62|169.12|171.65|169.15|171.66|169.16|171.58|169.08|12
1623631570000|2021-06-14 00:46:10|171.64|169.14|171.65|169.15|171.66|169.16|171.63|169.13|12
1623631580000|2021-06-14 00:46:20|171.66|169.16|171.69|169.19|171.69|169.19|171.66|169.16|5
1623631590000|2021-06-14 00:46:30|171.68|169.18|171.75|169.25|171.79|169.29|171.68|169.18|20
1623631600000|2021-06-14 00:46:40|171.76|169.26|171.82|169.32|171.84|169.34|171.75|169.25|16
1623631610000|2021-06-14 00:46:50|171.83|169.33|171.74|169.24|171.83|169.33|171.74|169.24|14
1623631620000|2021-06-14 00:47:00|171.72|169.22|171.71|169.21|171.73|169.23|171.7|169.2|6
1623631630000|2021-06-14 00:47:10|171.7|169.2|171.68|169.18|171.7|169.2|171.67|169.17|9
1623631640000|2021-06-14 00:47:20|171.67|169.17|171.67|169.17|171.7|169.2|171.66|169.16|10
1623631650000|2021-06-14 00:47:30|171.66|169.16|171.67|169.17|171.67|169.17|171.65|169.15|8
1623631660000|2021-06-14 00:47:40|171.66|169.16|171.68|169.18|171.68|169.18|171.65|169.15|7
1623631670000|2021-06-14 00:47:50|171.69|169.19|171.66|169.16|171.69|169.19|171.66|169.16|6
1623631680000|2021-06-14 00:48:00|171.67|169.17|171.68|169.18|171.68|169.18|171.67|169.17|2
1623631690000|2021-06-14 00:48:10|171.69|169.19|171.79|169.29|171.82|169.32|171.69|169.19|14
1623631700000|2021-06-14 00:48:20|171.78|169.28|171.92|169.42|171.92|169.42|171.78|169.28|13
1623631710000|2021-06-14 00:48:30|171.93|169.43|171.73|169.23|171.93|169.43|171.73|169.23|19
1623631720000|2021-06-14 00:48:40|171.76|169.26|171.75|169.25|171.77|169.27|171.73|169.23|7
1623631730000|2021-06-14 00:48:50|171.74|169.24|171.77|169.27|171.77|169.27|171.72|169.22|9
1623631740000|2021-06-14 00:49:00|171.76|169.26|171.76|169.26|171.76|169.26|171.75|169.25|3
1623631750000|2021-06-14 00:49:10|171.77|169.27|171.73|169.23|171.77|169.27|171.71|169.21|12
1623631760000|2021-06-14 00:49:20|171.72|169.22|171.83|169.33|171.83|169.33|171.69|169.19|22
1623631770000|2021-06-14 00:49:30|171.85|169.35|171.88|169.38|171.89|169.39|171.79|169.29|15
1623631780000|2021-06-14 00:49:40|171.91|169.41|171.88|169.38|171.93|169.43|171.86|169.36|16
1623631790000|2021-06-14 00:49:50|171.89|169.39|171.81|169.31|171.9|169.4|171.8|169.3|17
1623631800000|2021-06-14 00:50:00|171.79|169.29|171.75|169.25|171.79|169.29|171.75|169.25|6
1623631810000|2021-06-14 00:50:10|171.73|169.23|171.78|169.28|171.79|169.29|171.71|169.21|16
1623631820000|2021-06-14 00:50:20|171.76|169.26|171.73|169.23|171.8|169.3|171.73|169.23|16
1623631830000|2021-06-14 00:50:30|171.75|169.25|171.71|169.21|171.76|169.26|171.71|169.21|7
1623631840000|2021-06-14 00:50:40|171.7|169.2|171.71|169.21|171.72|169.22|171.7|169.2|4
1623631850000|2021-06-14 00:50:50|171.7|169.2|171.7|169.2|171.71|169.21|171.7|169.2|5
1623631860000|2021-06-14 00:51:00|171.69|169.19|171.69|169.19|171.71|169.21|171.69|169.19|9
1623631870000|2021-06-14 00:51:10|171.68|169.18|171.71|169.21|171.71|169.21|171.68|169.18|6
1623631880000|2021-06-14 00:51:20|171.74|169.24|171.74|169.24|171.75|169.25|171.73|169.23|11
1623631890000|2021-06-14 00:51:30|171.73|169.23|171.73|169.23|171.77|169.27|171.72|169.22|18
1623631900000|2021-06-14 00:51:40|171.72|169.22|171.73|169.23|171.74|169.24|171.68|169.18|15
1623631910000|2021-06-14 00:51:50|171.7|169.2|171.7|169.2|171.73|169.23|171.68|169.18|12
1623631920000|2021-06-14 00:52:00|171.67|169.17|171.8|169.3|171.8|169.3|171.67|169.17|21
1623631930000|2021-06-14 00:52:10|171.81|169.31|171.82|169.32|171.87|169.37|171.79|169.29|13
1623631940000|2021-06-14 00:52:20|171.76|169.26|171.78|169.28|171.81|169.31|171.73|169.23|26
1623631950000|2021-06-14 00:52:30|171.73|169.23|171.75|169.25|171.81|169.31|171.73|169.23|20
1623631960000|2021-06-14 00:52:40|171.74|169.24|171.69|169.19|171.74|169.24|171.69|169.19|8
1623631970000|2021-06-14 00:52:50|171.7|169.2|171.69|169.19|171.7|169.2|171.68|169.18|12
1623631980000|2021-06-14 00:53:00|171.68|169.18|171.73|169.23|171.73|169.23|171.68|169.18|23
1623631990000|2021-06-14 00:53:10|171.7|169.2|171.74|169.24|171.77|169.27|171.68|169.18|17
1623632000000|2021-06-14 00:53:20|171.72|169.22|171.71|169.21|171.75|169.25|171.71|169.21|14
1623632010000|2021-06-14 00:53:30|171.68|169.18|171.72|169.22|171.74|169.24|171.68|169.18|13
1623632020000|2021-06-14 00:53:40|171.7|169.2|171.7|169.2|171.73|169.23|171.64|169.14|8
1623632030000|2021-06-14 00:53:50|171.69|169.19|171.75|169.25|171.77|169.27|171.62|169.12|22
1623632040000|2021-06-14 00:54:00|171.74|169.24|171.65|169.15|171.74|169.24|171.6|169.1|17
1623632050000|2021-06-14 00:54:10|171.64|169.14|171.49|168.99|171.64|169.14|171.49|168.99|14
1623632060000|2021-06-14 00:54:20|171.5|169|171.48|168.98|171.51|169.01|171.48|168.98|9
1623632070000|2021-06-14 00:54:30|171.49|168.99|171.38|168.88|171.51|169.01|171.38|168.88|19
1623632080000|2021-06-14 00:54:40|171.39|168.89|171.44|168.94|171.44|168.94|171.37|168.87|7
1623632090000|2021-06-14 00:54:50|171.43|168.93|171.45|168.95|171.46|168.96|171.43|168.93|5
1623632100000|2021-06-14 00:55:00|171.46|168.96|171.52|169.02|171.53|169.03|171.46|168.96|12
1623632110000|2021-06-14 00:55:10|171.53|169.03|171.56|169.06|171.58|169.08|171.53|169.03|10
1623632120000|2021-06-14 00:55:20|171.57|169.07|171.52|169.02|171.57|169.07|171.5|169|9
1623632130000|2021-06-14 00:55:30|171.53|169.03|171.5|169|171.53|169.03|171.47|168.97|13
1623632140000|2021-06-14 00:55:40|171.51|169.01|171.54|169.04|171.56|169.06|171.5|169|20
1623632150000|2021-06-14 00:55:50|171.55|169.05|171.5|169|171.55|169.05|171.49|168.99|15
1623632160000|2021-06-14 00:56:00|171.49|168.99|171.49|168.99|171.5|169|171.48|168.98|7
1623632170000|2021-06-14 00:56:10|171.48|168.98|171.49|168.99|171.49|168.99|171.47|168.97|8
1623632180000|2021-06-14 00:56:20|171.48|168.98|171.46|168.96|171.48|168.98|171.44|168.94|10
1623632190000|2021-06-14 00:56:30|171.45|168.95|171.46|168.96|171.52|169.02|171.45|168.95|16
1623632200000|2021-06-14 00:56:40|171.47|168.97|171.33|168.83|171.49|168.99|171.29|168.79|16
1623632210000|2021-06-14 00:56:50|171.35|168.85|171.37|168.87|171.43|168.93|171.35|168.85|21
1623632220000|2021-06-14 00:57:00|171.39|168.89|171.53|169.03|171.53|169.03|171.39|168.89|16
1623632230000|2021-06-14 00:57:10|171.54|169.04|171.67|169.17|171.68|169.18|171.53|169.03|24
1623632240000|2021-06-14 00:57:20|171.68|169.18|171.66|169.16|171.68|169.18|171.62|169.12|17
1623632250000|2021-06-14 00:57:30|171.65|169.15|171.67|169.17|171.68|169.18|171.64|169.14|14
1623632260000|2021-06-14 00:57:40|171.66|169.16|171.68|169.18|171.68|169.18|171.66|169.16|9
1623632270000|2021-06-14 00:57:50|171.67|169.17|171.75|169.25|171.75|169.25|171.67|169.17|10
1623632280000|2021-06-14 00:58:00|171.74|169.24|171.77|169.27|171.78|169.28|171.74|169.24|13
1623632290000|2021-06-14 00:58:10|171.78|169.28|171.79|169.29|171.79|169.29|171.77|169.27|10
1623632300000|2021-06-14 00:58:20|171.78|169.28|171.78|169.28|171.82|169.32|171.78|169.28|9
1623632310000|2021-06-14 00:58:30|171.79|169.29|171.71|169.21|171.8|169.3|171.71|169.21|16
1623632320000|2021-06-14 00:58:40|171.7|169.2|171.7|169.2|171.73|169.23|171.69|169.19|20
1623632330000|2021-06-14 00:58:50|171.71|169.21|171.73|169.23|171.73|169.23|171.7|169.2|10
1623632340000|2021-06-14 00:59:00|171.75|169.25|171.71|169.21|171.75|169.25|171.7|169.2|18
1623632350000|2021-06-14 00:59:10|171.72|169.22|171.63|169.13|171.72|169.22|171.63|169.13|18
1623632360000|2021-06-14 00:59:20|171.64|169.14|171.67|169.17|171.67|169.17|171.63|169.13|6
1623632370000|2021-06-14 00:59:30|171.68|169.18|171.68|169.18|171.7|169.2|171.67|169.17|15
1623632380000|2021-06-14 00:59:40|171.67|169.17|171.67|169.17|171.68|169.18|171.66|169.16|5
1623632390000|2021-06-14 00:59:50|171.69|169.19|171.69|169.19|171.69|169.19|171.69|169.19|1
1623632400000|2021-06-14 01:00:00|171.7|169.2|171.75|169.25|171.76|169.26|171.7|169.2|16
1623632410000|2021-06-14 01:00:10|171.77|169.27|171.69|169.19|171.77|169.27|171.67|169.17|13
1623632420000|2021-06-14 01:00:20|171.71|169.21|171.71|169.21|171.73|169.23|171.7|169.2|6
1623632430000|2021-06-14 01:00:30|171.7|169.2|171.7|169.2|171.72|169.22|171.7|169.2|13
1623632440000|2021-06-14 01:00:40|171.69|169.19|171.69|169.19|171.69|169.19|171.68|169.18|5
1623632450000|2021-06-14 01:00:50|171.68|169.18|171.7|169.2|171.75|169.25|171.68|169.18|15
1623632460000|2021-06-14 01:01:00|171.69|169.19|171.69|169.19|171.72|169.22|171.69|169.19|5
1623632470000|2021-06-14 01:01:10|171.7|169.2|171.69|169.19|171.71|169.21|171.69|169.19|6
1623632480000|2021-06-14 01:01:20|171.7|169.2|171.7|169.2|171.7|169.2|171.7|169.2|1
1623632490000|2021-06-14 01:01:30|171.69|169.19|171.68|169.18|171.69|169.19|171.68|169.18|2
1623632500000|2021-06-14 01:01:40|171.69|169.19|171.73|169.23|171.74|169.24|171.69|169.19|14
1623632510000|2021-06-14 01:01:50|171.72|169.22|171.68|169.18|171.73|169.23|171.68|169.18|19
1623632520000|2021-06-14 01:02:00|171.69|169.19|171.65|169.15|171.69|169.19|171.65|169.15|9
1623632530000|2021-06-14 01:02:10|171.66|169.16|171.7|169.2|171.7|169.2|171.65|169.15|6
1623632540000|2021-06-14 01:02:20|171.69|169.19|171.69|169.19|171.74|169.24|171.69|169.19|14
1623632550000|2021-06-14 01:02:30|171.7|169.2|171.66|169.16|171.7|169.2|171.66|169.16|6
1623632560000|2021-06-14 01:02:40|171.65|169.15|171.66|169.16|171.66|169.16|171.65|169.15|2
1623632570000|2021-06-14 01:02:50|171.65|169.15|171.65|169.15|171.65|169.15|171.64|169.14|3
1623632580000|2021-06-14 01:03:00|171.66|169.16|171.64|169.14|171.66|169.16|171.63|169.13|11
1623632590000|2021-06-14 01:03:10|171.63|169.13|171.68|169.18|171.68|169.18|171.63|169.13|12
1623632600000|2021-06-14 01:03:20|171.66|169.16|171.73|169.23|171.73|169.23|171.65|169.15|12
1623632610000|2021-06-14 01:03:30|171.71|169.21|171.7|169.2|171.74|169.24|171.68|169.18|6
1623632620000|2021-06-14 01:03:40|171.71|169.21|171.68|169.18|171.71|169.21|171.68|169.18|6
1623632630000|2021-06-14 01:03:50|171.67|169.17|171.67|169.17|171.67|169.17|171.67|169.17|1
1623632640000|2021-06-14 01:04:00|171.66|169.16|171.64|169.14|171.66|169.16|171.63|169.13|4
1623632670000|2021-06-14 01:04:30|171.62|169.12|171.59|169.09|171.63|169.13|171.59|169.09|5
1623632680000|2021-06-14 01:04:40|171.6|169.1|171.53|169.03|171.6|169.1|171.53|169.03|9
1623632690000|2021-06-14 01:04:50|171.54|169.04|171.48|168.98|171.58|169.08|171.48|168.98|16
1623632700000|2021-06-14 01:05:00|171.47|168.97|171.56|169.06|171.57|169.07|171.46|168.96|12
1623632710000|2021-06-14 01:05:10|171.55|169.05|171.56|169.06|171.57|169.07|171.5|169|13
1623632720000|2021-06-14 01:05:20|171.55|169.05|171.57|169.07|171.59|169.09|171.54|169.04|18
1623632730000|2021-06-14 01:05:30|171.58|169.08|171.54|169.04|171.6|169.1|171.53|169.03|17
1623632740000|2021-06-14 01:05:40|171.55|169.05|171.58|169.08|171.58|169.08|171.52|169.02|17
1623632750000|2021-06-14 01:05:50|171.57|169.07|171.58|169.08|171.59|169.09|171.55|169.05|11
1623632760000|2021-06-14 01:06:00|171.57|169.07|171.56|169.06|171.58|169.08|171.55|169.05|15
1623632770000|2021-06-14 01:06:10|171.57|169.07|171.57|169.07|171.57|169.07|171.55|169.05|15
1623632780000|2021-06-14 01:06:20|171.56|169.06|171.57|169.07|171.57|169.07|171.55|169.05|15
1623632790000|2021-06-14 01:06:30|171.56|169.06|171.47|168.97|171.57|169.07|171.47|168.97|12
1623632810000|2021-06-14 01:06:50|171.48|168.98|171.54|169.04|171.54|169.04|171.48|168.98|10
1623632820000|2021-06-14 01:07:00|171.53|169.03|171.54|169.04|171.54|169.04|171.51|169.01|15
1623632830000|2021-06-14 01:07:10|171.52|169.02|171.53|169.03|171.55|169.05|171.5|169|17
1623632840000|2021-06-14 01:07:20|171.52|169.02|171.48|168.98|171.54|169.04|171.47|168.97|18
1623632850000|2021-06-14 01:07:30|171.49|168.99|171.51|169.01|171.52|169.02|171.48|168.98|16
1623632860000|2021-06-14 01:07:40|171.49|168.99|171.29|168.79|171.49|168.99|171.29|168.79|23
1623632870000|2021-06-14 01:07:50|171.3|168.8|171.3|168.8|171.33|168.83|171.29|168.79|9
1623632880000|2021-06-14 01:08:00|171.31|168.81|171.27|168.77|171.32|168.82|171.25|168.75|14
1623632890000|2021-06-14 01:08:10|171.28|168.78|171.28|168.78|171.3|168.8|171.26|168.76|16
1623632900000|2021-06-14 01:08:20|171.26|168.76|171.28|168.78|171.29|168.79|171.25|168.75|15
1623632910000|2021-06-14 01:08:30|171.23|168.73|171.22|168.72|171.25|168.75|171.2|168.7|10
1623632920000|2021-06-14 01:08:40|171.21|168.71|171.21|168.71|171.21|168.71|171.19|168.69|7
1623632930000|2021-06-14 01:08:50|171.19|168.69|171.25|168.75|171.25|168.75|171.19|168.69|13
1623632940000|2021-06-14 01:09:00|171.24|168.74|171.22|168.72|171.25|168.75|171.22|168.72|16
1623632950000|2021-06-14 01:09:10|171.23|168.73|171.22|168.72|171.23|168.73|171.22|168.72|6
1623632960000|2021-06-14 01:09:20|171.23|168.73|171.3|168.8|171.31|168.81|171.22|168.72|14
1623632970000|2021-06-14 01:09:30|171.31|168.81|171.37|168.87|171.38|168.88|171.31|168.81|14
1623632980000|2021-06-14 01:09:40|171.36|168.86|171.41|168.91|171.42|168.92|171.36|168.86|12
1623632990000|2021-06-14 01:09:50|171.42|168.92|171.43|168.93|171.44|168.94|171.41|168.91|11
1623633000000|2021-06-14 01:10:00|171.42|168.92|171.48|168.98|171.51|169.01|171.41|168.91|19
1623633010000|2021-06-14 01:10:10|171.49|168.99|171.57|169.07|171.59|169.09|171.48|168.98|17
1623633020000|2021-06-14 01:10:20|171.56|169.06|171.59|169.09|171.6|169.1|171.56|169.06|6
1623633030000|2021-06-14 01:10:30|171.6|169.1|171.54|169.04|171.6|169.1|171.52|169.02|15
1623633040000|2021-06-14 01:10:40|171.55|169.05|171.54|169.04|171.56|169.06|171.53|169.03|11
1623633050000|2021-06-14 01:10:50|171.53|169.03|171.46|168.96|171.54|169.04|171.46|168.96|7
1623633060000|2021-06-14 01:11:00|171.45|168.95|171.47|168.97|171.49|168.99|171.45|168.95|11
1623633070000|2021-06-14 01:11:10|171.44|168.94|171.44|168.94|171.44|168.94|171.41|168.91|12
1623633080000|2021-06-14 01:11:20|171.45|168.95|171.4|168.9|171.46|168.96|171.4|168.9|13
1623633090000|2021-06-14 01:11:30|171.41|168.91|171.33|168.83|171.41|168.91|171.33|168.83|13
1623633100000|2021-06-14 01:11:40|171.34|168.84|171.39|168.89|171.39|168.89|171.33|168.83|13
1623633120000|2021-06-14 01:12:00|171.38|168.88|171.39|168.89|171.39|168.89|171.37|168.87|5
1623633130000|2021-06-14 01:12:10|171.38|168.88|171.39|168.89|171.39|168.89|171.38|168.88|4
1623633150000|2021-06-14 01:12:30|171.38|168.88|171.39|168.89|171.39|168.89|171.38|168.88|2
1623633160000|2021-06-14 01:12:40|171.29|168.79|171.21|168.71|171.29|168.79|171.21|168.71|6
1623633170000|2021-06-14 01:12:50|171.22|168.72|171.31|168.81|171.32|168.82|171.21|168.71|18
1623633180000|2021-06-14 01:13:00|171.3|168.8|171.17|168.67|171.3|168.8|171.15|168.65|19
1623633190000|2021-06-14 01:13:10|171.18|168.68|171.17|168.67|171.18|168.68|171.17|168.67|2
1623633200000|2021-06-14 01:13:20|171.16|168.66|171.16|168.66|171.16|168.66|171.16|168.66|1
1623633210000|2021-06-14 01:13:30|171.15|168.65|171.24|168.74|171.24|168.74|171.15|168.65|10
1623633220000|2021-06-14 01:13:40|171.26|168.76|171.22|168.72|171.28|168.78|171.21|168.71|20
1623633230000|2021-06-14 01:13:50|171.23|168.73|171.13|168.63|171.24|168.74|171.11|168.61|17
1623633240000|2021-06-14 01:14:00|171.12|168.62|171.11|168.61|171.13|168.63|171.1|168.6|11
1623633250000|2021-06-14 01:14:10|171.12|168.62|171.13|168.63|171.13|168.63|171.07|168.57|15
1623633260000|2021-06-14 01:14:20|171.11|168.61|171.05|168.55|171.11|168.61|171.05|168.55|9
1623633270000|2021-06-14 01:14:30|171.06|168.56|171.05|168.55|171.06|168.56|171.04|168.54|14
1623633280000|2021-06-14 01:14:40|171.04|168.54|171.18|168.68|171.18|168.68|171.04|168.54|11
1623633290000|2021-06-14 01:14:50|171.2|168.7|171.12|168.62|171.22|168.72|171.11|168.61|23
1623633300000|2021-06-14 01:15:00|171.13|168.63|171.21|168.71|171.21|168.71|171.12|168.62|16
1623633310000|2021-06-14 01:15:10|171.22|168.72|171.21|168.71|171.24|168.74|171.21|168.71|7
1623633320000|2021-06-14 01:15:20|171.2|168.7|171.19|168.69|171.22|168.72|171.16|168.66|14
1623633330000|2021-06-14 01:15:30|171.18|168.68|171.19|168.69|171.21|168.71|171.16|168.66|18
1623633340000|2021-06-14 01:15:40|171.2|168.7|171.19|168.69|171.22|168.72|171.18|168.68|11
1623633350000|2021-06-14 01:15:50|171.18|168.68|171.23|168.73|171.23|168.73|171.17|168.67|7
1623633360000|2021-06-14 01:16:00|171.22|168.72|171.23|168.73|171.23|168.73|171.22|168.72|2
1623633370000|2021-06-14 01:16:10|171.22|168.72|171.14|168.64|171.23|168.73|171.14|168.64|9
1623633380000|2021-06-14 01:16:20|171.15|168.65|171.14|168.64|171.15|168.65|171.14|168.64|4
1623633400000|2021-06-14 01:16:40|171.13|168.63|171.15|168.65|171.16|168.66|171.13|168.63|6
1623633410000|2021-06-14 01:16:50|171.13|168.63|171.14|168.64|171.16|168.66|171.12|168.62|17
1623633420000|2021-06-14 01:17:00|171.13|168.63|171.07|168.57|171.13|168.63|171.07|168.57|6
1623633430000|2021-06-14 01:17:10|171.08|168.58|171.09|168.59|171.1|168.6|171.08|168.58|11
1623633440000|2021-06-14 01:17:20|171.08|168.58|171.07|168.57|171.09|168.59|171.07|168.57|14
1623633450000|2021-06-14 01:17:30|171.08|168.58|171.13|168.63|171.14|168.64|171.07|168.57|17
1623633460000|2021-06-14 01:17:40|171.12|168.62|171.14|168.64|171.15|168.65|171.12|168.62|5
1623633470000|2021-06-14 01:17:50|171.17|168.67|171.1|168.6|171.22|168.72|171.09|168.59|21
1623633480000|2021-06-14 01:18:00|171.09|168.59|171.06|168.56|171.1|168.6|171.06|168.56|17
1623633490000|2021-06-14 01:18:10|171.08|168.58|171.14|168.64|171.17|168.67|171.08|168.58|20
1623633500000|2021-06-14 01:18:20|171.15|168.65|171.21|168.71|171.21|168.71|171.13|168.63|17
1623633510000|2021-06-14 01:18:30|171.22|168.72|171.24|168.74|171.27|168.77|171.21|168.71|11
1623633520000|2021-06-14 01:18:40|171.23|168.73|171.23|168.73|171.23|168.73|171.2|168.7|10
1623633530000|2021-06-14 01:18:50|171.22|168.72|171.24|168.74|171.24|168.74|171.21|168.71|15
1623633540000|2021-06-14 01:19:00|171.23|168.73|171.26|168.76|171.27|168.77|171.23|168.73|14
1623633550000|2021-06-14 01:19:10|171.27|168.77|171.27|168.77|171.28|168.78|171.27|168.77|3
1623633560000|2021-06-14 01:19:20|171.26|168.76|171.27|168.77|171.27|168.77|171.25|168.75|8
1623633570000|2021-06-14 01:19:30|171.29|168.79|171.24|168.74|171.29|168.79|171.24|168.74|8
1623633580000|2021-06-14 01:19:40|171.25|168.75|171.2|168.7|171.25|168.75|171.2|168.7|7
1623633590000|2021-06-14 01:19:50|171.21|168.71|171.22|168.72|171.24|168.74|171.2|168.7|8
1623633600000|2021-06-14 01:20:00|171.23|168.73|171.22|168.72|171.24|168.74|171.22|168.72|12
1623633610000|2021-06-14 01:20:10|171.23|168.73|171.27|168.77|171.27|168.77|171.23|168.73|9
1623633620000|2021-06-14 01:20:20|171.25|168.75|171.27|168.77|171.28|168.78|171.25|168.75|20
1623633630000|2021-06-14 01:20:30|171.28|168.78|171.28|168.78|171.29|168.79|171.23|168.73|15
1623633640000|2021-06-14 01:20:40|171.27|168.77|171.3|168.8|171.3|168.8|171.26|168.76|12
1623633650000|2021-06-14 01:20:50|171.31|168.81|171.41|168.91|171.42|168.92|171.3|168.8|24
1623633660000|2021-06-14 01:21:00|171.42|168.92|171.5|169|171.5|169|171.42|168.92|17
1623633670000|2021-06-14 01:21:10|171.51|169.01|171.43|168.93|171.52|169.02|171.42|168.92|11
1623633680000|2021-06-14 01:21:20|171.44|168.94|171.48|168.98|171.48|168.98|171.43|168.93|12
1623633690000|2021-06-14 01:21:30|171.47|168.97|171.46|168.96|171.5|169|171.45|168.95|11
1623633700000|2021-06-14 01:21:40|171.47|168.97|171.62|169.12|171.62|169.12|171.46|168.96|17
1623633710000|2021-06-14 01:21:50|171.63|169.13|171.62|169.12|171.63|169.13|171.61|169.11|14
1623633720000|2021-06-14 01:22:00|171.59|169.09|171.48|168.98|171.59|169.09|171.47|168.97|15
1623633730000|2021-06-14 01:22:10|171.47|168.97|171.49|168.99|171.51|169.01|171.47|168.97|12
1623633740000|2021-06-14 01:22:20|171.5|169|171.51|169.01|171.51|169.01|171.49|168.99|8
1623633750000|2021-06-14 01:22:30|171.5|169|171.49|168.99|171.51|169.01|171.49|168.99|7
1623633760000|2021-06-14 01:22:40|171.48|168.98|171.52|169.02|171.53|169.03|171.48|168.98|15
1623633770000|2021-06-14 01:22:50|171.53|169.03|171.5|169|171.53|169.03|171.5|169|12
1623633780000|2021-06-14 01:23:00|171.49|168.99|171.42|168.92|171.5|169|171.38|168.88|21
1623633790000|2021-06-14 01:23:10|171.43|168.93|171.48|168.98|171.49|168.99|171.43|168.93|11
1623633800000|2021-06-14 01:23:20|171.47|168.97|171.48|168.98|171.49|168.99|171.47|168.97|9
1623633810000|2021-06-14 01:23:30|171.49|168.99|171.61|169.11|171.62|169.12|171.49|168.99|17
1623633820000|2021-06-14 01:23:40|171.59|169.09|171.59|169.09|171.6|169.1|171.57|169.07|15
1623633830000|2021-06-14 01:23:50|171.58|169.08|171.6|169.1|171.61|169.11|171.57|169.07|10
1623633840000|2021-06-14 01:24:00|171.61|169.11|171.55|169.05|171.61|169.11|171.54|169.04|15
1623633850000|2021-06-14 01:24:10|171.56|169.06|171.56|169.06|171.59|169.09|171.55|169.05|9
1623633860000|2021-06-14 01:24:20|171.57|169.07|171.49|168.99|171.57|169.07|171.49|168.99|16
1623633870000|2021-06-14 01:24:30|171.5|169|171.48|168.98|171.5|169|171.47|168.97|12
1623633880000|2021-06-14 01:24:40|171.49|168.99|171.51|169.01|171.52|169.02|171.49|168.99|12
1623633890000|2021-06-14 01:24:50|171.49|168.99|171.5|169|171.52|169.02|171.49|168.99|17
1623633900000|2021-06-14 01:25:00|171.51|169.01|171.5|169|171.51|169.01|171.49|168.99|16
1623633910000|2021-06-14 01:25:10|171.51|169.01|171.48|168.98|171.51|169.01|171.46|168.96|16
1623633920000|2021-06-14 01:25:20|171.46|168.96|171.49|168.99|171.49|168.99|171.46|168.96|19
1623633930000|2021-06-14 01:25:30|171.51|169.01|171.45|168.95|171.52|169.02|171.45|168.95|13
1623633940000|2021-06-14 01:25:40|171.44|168.94|171.44|168.94|171.45|168.95|171.44|168.94|3
1623633950000|2021-06-14 01:25:50|171.45|168.95|171.44|168.94|171.45|168.95|171.44|168.94|2
1623633960000|2021-06-14 01:26:00|171.45|168.95|171.44|168.94|171.47|168.97|171.44|168.94|8
1623633970000|2021-06-14 01:26:10|171.42|168.92|171.44|168.94|171.45|168.95|171.42|168.92|9
1623633980000|2021-06-14 01:26:20|171.45|168.95|171.44|168.94|171.48|168.98|171.43|168.93|14
1623633990000|2021-06-14 01:26:30|171.45|168.95|171.48|168.98|171.48|168.98|171.44|168.94|8
1623634000000|2021-06-14 01:26:40|171.47|168.97|171.46|168.96|171.47|168.97|171.44|168.94|14
1623634010000|2021-06-14 01:26:50|171.45|168.95|171.44|168.94|171.46|168.96|171.44|168.94|4
1623634020000|2021-06-14 01:27:00|171.45|168.95|171.62|169.12|171.63|169.13|171.45|168.95|27
1623634030000|2021-06-14 01:27:10|171.63|169.13|171.63|169.13|171.69|169.19|171.62|169.12|23
1623634040000|2021-06-14 01:27:20|171.65|169.15|171.65|169.15|171.66|169.16|171.63|169.13|13
1623634050000|2021-06-14 01:27:30|171.66|169.16|171.7|169.2|171.7|169.2|171.66|169.16|17
1623634060000|2021-06-14 01:27:40|171.69|169.19|171.67|169.17|171.7|169.2|171.64|169.14|16
1623634070000|2021-06-14 01:27:50|171.68|169.18|171.73|169.23|171.73|169.23|171.67|169.17|22
1623634080000|2021-06-14 01:28:00|171.72|169.22|171.69|169.19|171.72|169.22|171.68|169.18|6
1623634090000|2021-06-14 01:28:10|171.68|169.18|171.6|169.1|171.69|169.19|171.59|169.09|16
1623634100000|2021-06-14 01:28:20|171.59|169.09|171.67|169.17|171.68|169.18|171.59|169.09|14
1623634110000|2021-06-14 01:28:30|171.66|169.16|171.72|169.22|171.73|169.23|171.66|169.16|12
1623634120000|2021-06-14 01:28:40|171.71|169.21|171.68|169.18|171.71|169.21|171.66|169.16|5
1623634130000|2021-06-14 01:28:50|171.65|169.15|171.7|169.2|171.71|169.21|171.64|169.14|18
1623634140000|2021-06-14 01:29:00|171.69|169.19|171.6|169.1|171.69|169.19|171.6|169.1|19
1623634150000|2021-06-14 01:29:10|171.61|169.11|171.67|169.17|171.67|169.17|171.61|169.11|17
1623634160000|2021-06-14 01:29:20|171.65|169.15|171.71|169.21|171.71|169.21|171.65|169.15|18
1623634170000|2021-06-14 01:29:30|171.7|169.2|171.83|169.33|171.88|169.38|171.7|169.2|18
1623634180000|2021-06-14 01:29:40|171.84|169.34|171.81|169.31|171.86|169.36|171.77|169.27|23
1623634190000|2021-06-14 01:29:50|171.82|169.32|171.84|169.34|171.86|169.36|171.82|169.32|24
1623634200000|2021-06-14 01:30:00|171.85|169.35|171.76|169.26|171.86|169.36|171.76|169.26|24
1623634210000|2021-06-14 01:30:10|171.75|169.25|171.81|169.31|171.81|169.31|171.75|169.25|28
1623634220000|2021-06-14 01:30:20|171.8|169.3|171.8|169.3|171.82|169.32|171.79|169.29|10
1623634230000|2021-06-14 01:30:30|171.81|169.31|171.84|169.34|171.84|169.34|171.8|169.3|5
1623634240000|2021-06-14 01:30:40|171.86|169.36|171.86|169.36|171.86|169.36|171.84|169.34|11
1623634250000|2021-06-14 01:30:50|171.85|169.35|171.9|169.4|171.91|169.41|171.85|169.35|12
1623634260000|2021-06-14 01:31:00|171.89|169.39|171.9|169.4|171.9|169.4|171.86|169.36|11
1623634270000|2021-06-14 01:31:10|171.92|169.42|171.95|169.45|171.95|169.45|171.91|169.41|13
1623634280000|2021-06-14 01:31:20|171.94|169.44|171.89|169.39|171.95|169.45|171.88|169.38|13
1623634290000|2021-06-14 01:31:30|171.88|169.38|171.87|169.37|171.96|169.46|171.87|169.37|21
1623634300000|2021-06-14 01:31:40|171.9|169.4|172.06|169.56|172.07|169.57|171.9|169.4|26
1623634310000|2021-06-14 01:31:50|172.1|169.6|172.43|169.93|172.43|169.93|172.1|169.6|27
1623634320000|2021-06-14 01:32:00|172.5|170|172.65|170.15|172.69|170.19|172.41|169.91|28
1623634330000|2021-06-14 01:32:10|172.69|170.19|172.7|170.2|172.73|170.23|172.62|170.12|18
1623634340000|2021-06-14 01:32:20|172.66|170.16|172.86|170.36|172.86|170.36|172.65|170.15|19
1623634350000|2021-06-14 01:32:30|172.87|170.37|172.71|170.21|172.87|170.37|172.71|170.21|17
1623634360000|2021-06-14 01:32:40|172.72|170.22|172.86|170.36|172.86|170.36|172.72|170.22|18
1623634370000|2021-06-14 01:32:50|172.89|170.39|172.97|170.47|172.97|170.47|172.81|170.31|25
1623634380000|2021-06-14 01:33:00|173|170.5|172.94|170.44|173.04|170.54|172.91|170.41|23
1623634390000|2021-06-14 01:33:10|172.95|170.45|172.9|170.4|172.95|170.45|172.82|170.32|23
1623634400000|2021-06-14 01:33:20|172.94|170.44|172.85|170.35|172.96|170.46|172.85|170.35|17
1623634410000|2021-06-14 01:33:30|172.83|170.33|172.76|170.26|172.84|170.34|172.74|170.24|19
1623634420000|2021-06-14 01:33:40|172.75|170.25|172.77|170.27|172.79|170.29|172.74|170.24|22
1623634430000|2021-06-14 01:33:50|172.74|170.24|172.66|170.16|172.74|170.24|172.56|170.06|19
1623634440000|2021-06-14 01:34:00|172.68|170.18|172.68|170.18|172.69|170.19|172.62|170.12|23
1623634450000|2021-06-14 01:34:10|172.69|170.19|172.8|170.3|172.82|170.32|172.68|170.18|20
1623634460000|2021-06-14 01:34:20|172.84|170.34|172.86|170.36|172.91|170.41|172.83|170.33|18
1623634470000|2021-06-14 01:34:30|172.84|170.34|172.79|170.29|172.87|170.37|172.79|170.29|16
1623634480000|2021-06-14 01:34:40|172.77|170.27|172.77|170.27|172.79|170.29|172.74|170.24|13
1623634490000|2021-06-14 01:34:50|172.79|170.29|172.83|170.33|172.85|170.35|172.77|170.27|27
1623634500000|2021-06-14 01:35:00|172.84|170.34|172.84|170.34|172.92|170.42|172.84|170.34|18
1623634510000|2021-06-14 01:35:10|172.83|170.33|172.84|170.34|172.84|170.34|172.75|170.25|25
1623634520000|2021-06-14 01:35:20|172.85|170.35|172.84|170.34|172.88|170.38|172.81|170.31|23
1623634530000|2021-06-14 01:35:30|172.87|170.37|172.9|170.4|172.92|170.42|172.83|170.33|23
1623634540000|2021-06-14 01:35:40|172.89|170.39|172.9|170.4|172.95|170.45|172.87|170.37|25
1623634550000|2021-06-14 01:35:50|172.91|170.41|172.85|170.35|172.93|170.43|172.84|170.34|23
1623634560000|2021-06-14 01:36:00|172.86|170.36|172.85|170.35|172.89|170.39|172.77|170.27|28
1623634570000|2021-06-14 01:36:10|172.88|170.38|172.9|170.4|172.93|170.43|172.86|170.36|23
1623634580000|2021-06-14 01:36:20|172.89|170.39|172.95|170.45|172.99|170.49|172.89|170.39|16
1623634590000|2021-06-14 01:36:30|172.96|170.46|172.93|170.43|172.96|170.46|172.89|170.39|19
1623634600000|2021-06-14 01:36:40|172.94|170.44|172.97|170.47|173.02|170.52|172.94|170.44|18
1623634610000|2021-06-14 01:36:50|173|170.5|173.08|170.58|173.08|170.58|172.96|170.46|21
1623634620000|2021-06-14 01:37:00|173.04|170.54|173.08|170.58|173.09|170.59|172.99|170.49|19
1623634630000|2021-06-14 01:37:10|173.07|170.57|173.05|170.55|173.09|170.59|173.04|170.54|22
1623634640000|2021-06-14 01:37:20|173.06|170.56|173.04|170.54|173.06|170.56|173|170.5|19
1623634650000|2021-06-14 01:37:30|173.03|170.53|173.03|170.53|173.06|170.56|172.99|170.49|27
1623634660000|2021-06-14 01:37:40|173.04|170.54|172.96|170.46|173.04|170.54|172.94|170.44|21
1623634670000|2021-06-14 01:37:50|172.97|170.47|172.95|170.45|173.01|170.51|172.93|170.43|18
1623634680000|2021-06-14 01:38:00|172.94|170.44|172.96|170.46|172.96|170.46|172.93|170.43|9
1623634690000|2021-06-14 01:38:10|172.98|170.48|172.92|170.42|173|170.5|172.92|170.42|13
1623634700000|2021-06-14 01:38:20|172.94|170.44|172.96|170.46|173|170.5|172.92|170.42|13
1623634710000|2021-06-14 01:38:30|172.97|170.47|172.94|170.44|173|170.5|172.9|170.4|14
1623634720000|2021-06-14 01:38:40|172.93|170.43|172.95|170.45|172.96|170.46|172.89|170.39|25
1623634730000|2021-06-14 01:38:50|172.96|170.46|173.02|170.52|173.02|170.52|172.94|170.44|13
1623634740000|2021-06-14 01:39:00|173.01|170.51|173.05|170.55|173.05|170.55|173|170.5|17
1623634750000|2021-06-14 01:39:10|173.06|170.56|173.05|170.55|173.06|170.56|172.99|170.49|20
1623634760000|2021-06-14 01:39:20|173.03|170.53|173.04|170.54|173.07|170.57|172.98|170.48|17
1623634770000|2021-06-14 01:39:30|173.03|170.53|173.07|170.57|173.08|170.58|173|170.5|18
1623634780000|2021-06-14 01:39:40|173.05|170.55|173.18|170.68|173.2|170.7|173.05|170.55|23
1623634790000|2021-06-14 01:39:50|173.16|170.66|173.15|170.65|173.16|170.66|173.12|170.62|13
1623634800000|2021-06-14 01:40:00|173.18|170.68|173.09|170.59|173.18|170.68|173.06|170.56|19
1623634810000|2021-06-14 01:40:10|173.08|170.58|173.09|170.59|173.14|170.64|173.07|170.57|17
1623634820000|2021-06-14 01:40:20|173.1|170.6|172.96|170.46|173.1|170.6|172.94|170.44|14
1623634830000|2021-06-14 01:40:30|172.95|170.45|172.96|170.46|172.98|170.48|172.94|170.44|17
1623634840000|2021-06-14 01:40:40|172.95|170.45|172.89|170.39|172.95|170.45|172.89|170.39|8
1623634850000|2021-06-14 01:40:50|172.9|170.4|172.72|170.22|172.9|170.4|172.7|170.2|23
1623634860000|2021-06-14 01:41:00|172.73|170.23|172.65|170.15|172.73|170.23|172.64|170.14|21
1623634870000|2021-06-14 01:41:10|172.66|170.16|172.7|170.2|172.71|170.21|172.6|170.1|27
1623634880000|2021-06-14 01:41:20|172.69|170.19|172.68|170.18|172.78|170.28|172.66|170.16|19
1623634890000|2021-06-14 01:41:30|172.67|170.17|172.66|170.16|172.69|170.19|172.59|170.09|24
1623634900000|2021-06-14 01:41:40|172.67|170.17|172.69|170.19|172.72|170.22|172.66|170.16|23
1623634910000|2021-06-14 01:41:50|172.7|170.2|172.63|170.13|172.72|170.22|172.62|170.12|19
1623634920000|2021-06-14 01:42:00|172.64|170.14|172.5|170|172.65|170.15|172.5|170|22
1623634930000|2021-06-14 01:42:10|172.49|169.99|172.54|170.04|172.55|170.05|172.48|169.98|16
1623634940000|2021-06-14 01:42:20|172.56|170.06|172.58|170.08|172.61|170.11|172.56|170.06|14
1623634950000|2021-06-14 01:42:30|172.59|170.09|172.58|170.08|172.6|170.1|172.53|170.03|23
1623634960000|2021-06-14 01:42:40|172.59|170.09|172.59|170.09|172.59|170.09|172.57|170.07|13
1623634970000|2021-06-14 01:42:50|172.58|170.08|172.48|169.98|172.58|170.08|172.47|169.97|22
1623634980000|2021-06-14 01:43:00|172.49|169.99|172.42|169.92|172.49|169.99|172.41|169.91|17
1623634990000|2021-06-14 01:43:10|172.43|169.93|172.39|169.89|172.43|169.93|172.36|169.86|9
1623635000000|2021-06-14 01:43:20|172.36|169.86|172.42|169.92|172.43|169.93|172.36|169.86|21
1623635010000|2021-06-14 01:43:30|172.41|169.91|172.05|169.55|172.41|169.91|172.04|169.54|25
1623635020000|2021-06-14 01:43:40|172.04|169.54|171.9|169.4|172.05|169.55|171.83|169.33|30
1623635030000|2021-06-14 01:43:50|171.91|169.41|171.93|169.43|171.98|169.48|171.91|169.41|27
1623635040000|2021-06-14 01:44:00|171.94|169.44|171.72|169.22|171.95|169.45|171.72|169.22|22
1623635050000|2021-06-14 01:44:10|171.7|169.2|171.63|169.13|171.71|169.21|171.63|169.13|12
1623635060000|2021-06-14 01:44:20|171.64|169.14|171.47|168.97|171.65|169.15|171.47|168.97|11
1623635070000|2021-06-14 01:44:30|171.48|168.98|171.47|168.97|171.55|169.05|171.44|168.94|32
1623635080000|2021-06-14 01:44:40|171.48|168.98|171.51|169.01|171.57|169.07|171.47|168.97|15
1623635090000|2021-06-14 01:44:50|171.57|169.07|171.59|169.09|171.59|169.09|171.55|169.05|20
1623635100000|2021-06-14 01:45:00|171.6|169.1|171.59|169.09|171.62|169.12|171.59|169.09|11
1623635110000|2021-06-14 01:45:10|171.62|169.12|171.37|168.87|171.62|169.12|171.37|168.87|28
1623635120000|2021-06-14 01:45:20|171.38|168.88|171.36|168.86|171.38|168.88|171.31|168.81|25
1623635130000|2021-06-14 01:45:30|171.34|168.84|171.09|168.59|171.34|168.84|171.03|168.53|21
1623635140000|2021-06-14 01:45:40|171.08|168.58|171.09|168.59|171.1|168.6|171.03|168.53|27
1623635150000|2021-06-14 01:45:50|171.11|168.61|171.18|168.68|171.18|168.68|171.08|168.58|18
1623635160000|2021-06-14 01:46:00|171.15|168.65|171.18|168.68|171.18|168.68|171.14|168.64|16
1623635170000|2021-06-14 01:46:10|171.15|168.65|171.23|168.73|171.27|168.77|171.14|168.64|25
1623635180000|2021-06-14 01:46:20|171.25|168.75|171.25|168.75|171.3|168.8|171.23|168.73|24
1623635190000|2021-06-14 01:46:30|171.26|168.76|171.31|168.81|171.32|168.82|171.25|168.75|10
1623635200000|2021-06-14 01:46:40|171.3|168.8|171.28|168.78|171.31|168.81|171.24|168.74|23
1623635210000|2021-06-14 01:46:50|171.26|168.76|171.28|168.78|171.29|168.79|171.25|168.75|10
1623635220000|2021-06-14 01:47:00|171.27|168.77|171.27|168.77|171.28|168.78|171.25|168.75|7
1623635230000|2021-06-14 01:47:10|171.28|168.78|171.28|168.78|171.29|168.79|171.27|168.77|6
1623635240000|2021-06-14 01:47:20|171.27|168.77|171.4|168.9|171.47|168.97|171.27|168.77|21
1623635250000|2021-06-14 01:47:30|171.43|168.93|171.43|168.93|171.47|168.97|171.36|168.86|25
1623635260000|2021-06-14 01:47:40|171.42|168.92|171.45|168.95|171.47|168.97|171.42|168.92|18
1623635270000|2021-06-14 01:47:50|171.44|168.94|171.54|169.04|171.54|169.04|171.44|168.94|20
1623635280000|2021-06-14 01:48:00|171.53|169.03|171.51|169.01|171.56|169.06|171.5|169|16
1623635290000|2021-06-14 01:48:10|171.5|169|171.44|168.94|171.5|169|171.42|168.92|20
1623635300000|2021-06-14 01:48:20|171.43|168.93|171.31|168.81|171.43|168.93|171.31|168.81|18
1623635310000|2021-06-14 01:48:30|171.32|168.82|171.51|169.01|171.51|169.01|171.27|168.77|15
1623635320000|2021-06-14 01:48:40|171.48|168.98|171.45|168.95|171.48|168.98|171.44|168.94|22
1623635330000|2021-06-14 01:48:50|171.46|168.96|171.48|168.98|171.54|169.04|171.4|168.9|19
1623635340000|2021-06-14 01:49:00|171.52|169.02|171.48|168.98|171.54|169.04|171.48|168.98|17
1623635350000|2021-06-14 01:49:10|171.42|168.92|171.43|168.93|171.49|168.99|171.42|168.92|14
1623635360000|2021-06-14 01:49:20|171.4|168.9|171.34|168.84|171.4|168.9|171.33|168.83|15
1623635370000|2021-06-14 01:49:30|171.36|168.86|171.32|168.82|171.4|168.9|171.29|168.79|22
1623635380000|2021-06-14 01:49:40|171.38|168.88|171.29|168.79|171.41|168.91|171.29|168.79|30
1623635390000|2021-06-14 01:49:50|171.32|168.82|171.45|168.95|171.46|168.96|171.3|168.8|17
1623635400000|2021-06-14 01:50:00|171.43|168.93|171.46|168.96|171.5|169|171.43|168.93|17
1623635410000|2021-06-14 01:50:10|171.47|168.97|171.44|168.94|171.49|168.99|171.44|168.94|18
1623635420000|2021-06-14 01:50:20|171.45|168.95|171.42|168.92|171.48|168.98|171.39|168.89|20
1623635430000|2021-06-14 01:50:30|171.38|168.88|171.43|168.93|171.5|169|171.38|168.88|23
1623635440000|2021-06-14 01:50:40|171.37|168.87|171.43|168.93|171.47|168.97|171.37|168.87|20
1623635450000|2021-06-14 01:50:50|171.5|169|171.5|169|171.52|169.02|171.43|168.93|24
1623635460000|2021-06-14 01:51:00|171.54|169.04|171.61|169.11|171.64|169.14|171.49|168.99|22
1623635470000|2021-06-14 01:51:10|171.6|169.1|171.64|169.14|171.64|169.14|171.6|169.1|16
1623635480000|2021-06-14 01:51:20|171.63|169.13|171.57|169.07|171.65|169.15|171.54|169.04|23
1623635490000|2021-06-14 01:51:30|171.6|169.1|171.58|169.08|171.6|169.1|171.55|169.05|19
1623635500000|2021-06-14 01:51:40|171.57|169.07|171.54|169.04|171.59|169.09|171.54|169.04|29
1623635510000|2021-06-14 01:51:50|171.55|169.05|171.55|169.05|171.59|169.09|171.55|169.05|8
1623635520000|2021-06-14 01:52:00|171.54|169.04|171.59|169.09|171.59|169.09|171.54|169.04|22
1623635530000|2021-06-14 01:52:10|171.57|169.07|171.58|169.08|171.59|169.09|171.54|169.04|17
1623635540000|2021-06-14 01:52:20|171.57|169.07|171.66|169.16|171.69|169.19|171.57|169.07|14
1623635550000|2021-06-14 01:52:30|171.67|169.17|171.64|169.14|171.68|169.18|171.6|169.1|13
1623635560000|2021-06-14 01:52:40|171.59|169.09|171.63|169.13|171.65|169.15|171.59|169.09|20
1623635570000|2021-06-14 01:52:50|171.64|169.14|171.64|169.14|171.64|169.14|171.6|169.1|10
1623635580000|2021-06-14 01:53:00|171.63|169.13|171.67|169.17|171.7|169.2|171.63|169.13|17
1623635590000|2021-06-14 01:53:10|171.68|169.18|171.69|169.19|171.73|169.23|171.66|169.16|14
1623635600000|2021-06-14 01:53:20|171.67|169.17|171.67|169.17|171.71|169.21|171.65|169.15|11
1623635610000|2021-06-14 01:53:30|171.68|169.18|171.74|169.24|171.74|169.24|171.65|169.15|14
1623635620000|2021-06-14 01:53:40|171.75|169.25|171.82|169.32|171.86|169.36|171.75|169.25|20
1623635630000|2021-06-14 01:53:50|171.83|169.33|171.96|169.46|171.98|169.48|171.83|169.33|17
1623635640000|2021-06-14 01:54:00|171.95|169.45|171.84|169.34|171.96|169.46|171.82|169.32|12
1623635650000|2021-06-14 01:54:10|171.82|169.32|171.81|169.31|171.84|169.34|171.8|169.3|16
1623635660000|2021-06-14 01:54:20|171.82|169.32|171.82|169.32|171.86|169.36|171.8|169.3|16
1623635670000|2021-06-14 01:54:30|171.81|169.31|171.75|169.25|171.81|169.31|171.75|169.25|13
1623635690000|2021-06-14 01:54:50|171.78|169.28|171.78|169.28|171.78|169.28|171.78|169.28|1
1623635700000|2021-06-14 01:55:00|171.75|169.25|171.75|169.25|171.78|169.28|171.75|169.25|3
1623635710000|2021-06-14 01:55:10|171.78|169.28|171.73|169.23|171.78|169.28|171.63|169.13|6
1623635720000|2021-06-14 01:55:20|171.72|169.22|171.88|169.38|171.88|169.38|171.64|169.14|20
1623635730000|2021-06-14 01:55:30|171.9|169.4|171.92|169.42|171.95|169.45|171.88|169.38|20
1623635740000|2021-06-14 01:55:40|171.91|169.41|171.83|169.33|171.92|169.42|171.83|169.33|27
1623635750000|2021-06-14 01:55:50|171.84|169.34|171.85|169.35|171.91|169.41|171.84|169.34|19
1623635760000|2021-06-14 01:56:00|171.89|169.39|171.82|169.32|171.89|169.39|171.81|169.31|18
1623635770000|2021-06-14 01:56:10|171.8|169.3|171.82|169.32|171.84|169.34|171.79|169.29|11
1623635780000|2021-06-14 01:56:20|171.8|169.3|171.83|169.33|171.86|169.36|171.8|169.3|20
1623635790000|2021-06-14 01:56:30|171.82|169.32|171.84|169.34|171.84|169.34|171.81|169.31|13
1623635800000|2021-06-14 01:56:40|171.83|169.33|171.82|169.32|171.86|169.36|171.82|169.32|18
1623635810000|2021-06-14 01:56:50|171.81|169.31|171.81|169.31|171.83|169.33|171.8|169.3|15
1623635820000|2021-06-14 01:57:00|171.82|169.32|171.87|169.37|171.92|169.42|171.8|169.3|22
1623635830000|2021-06-14 01:57:10|171.86|169.36|171.87|169.37|171.88|169.38|171.85|169.35|20
1623635840000|2021-06-14 01:57:20|171.88|169.38|171.89|169.39|171.93|169.43|171.84|169.34|17
1623635850000|2021-06-14 01:57:30|171.9|169.4|171.79|169.29|171.9|169.4|171.77|169.27|23
1623635860000|2021-06-14 01:57:40|171.8|169.3|171.8|169.3|171.83|169.33|171.77|169.27|23
1623635870000|2021-06-14 01:57:50|171.79|169.29|171.77|169.27|171.8|169.3|171.76|169.26|24
1623635880000|2021-06-14 01:58:00|171.78|169.28|171.74|169.24|171.79|169.29|171.72|169.22|18
1623635890000|2021-06-14 01:58:10|171.73|169.23|171.68|169.18|171.74|169.24|171.62|169.12|31
1623635900000|2021-06-14 01:58:20|171.66|169.16|171.59|169.09|171.7|169.2|171.56|169.06|17
1623635910000|2021-06-14 01:58:30|171.61|169.11|171.67|169.17|171.72|169.22|171.61|169.11|17
1623635920000|2021-06-14 01:58:40|171.65|169.15|171.69|169.19|171.73|169.23|171.65|169.15|10
1623635930000|2021-06-14 01:58:50|171.68|169.18|171.68|169.18|171.77|169.27|171.67|169.17|12
1623635940000|2021-06-14 01:59:00|171.69|169.19|171.65|169.15|171.7|169.2|171.65|169.15|7
1623635950000|2021-06-14 01:59:10|171.63|169.13|171.63|169.13|171.63|169.13|171.62|169.12|5
1623635960000|2021-06-14 01:59:20|171.61|169.11|171.62|169.12|171.64|169.14|171.61|169.11|3
1623635970000|2021-06-14 01:59:30|171.61|169.11|171.69|169.19|171.72|169.22|171.61|169.11|15
1623635980000|2021-06-14 01:59:40|171.67|169.17|171.68|169.18|171.73|169.23|171.67|169.17|17
1623635990000|2021-06-14 01:59:50|171.69|169.19|171.75|169.25|171.76|169.26|171.66|169.16|17
1623636000000|2021-06-14 02:00:00|171.76|169.26|171.95|169.45|171.98|169.48|171.72|169.22|30
1623636010000|2021-06-14 02:00:10|171.96|169.46|172.08|169.58|172.08|169.58|171.95|169.45|20
1623636020000|2021-06-14 02:00:20|172.1|169.6|172.27|169.77|172.33|169.83|172.1|169.6|26
1623636030000|2021-06-14 02:00:30|172.25|169.75|172.15|169.65|172.27|169.77|172.14|169.64|23
1623636040000|2021-06-14 02:00:40|172.16|169.66|172.1|169.6|172.16|169.66|172.04|169.54|20
1623636050000|2021-06-14 02:00:50|172.08|169.58|172.17|169.67|172.17|169.67|172.06|169.56|18
1623636060000|2021-06-14 02:01:00|172.16|169.66|172.1|169.6|172.17|169.67|172.07|169.57|23
1623636070000|2021-06-14 02:01:10|172.05|169.55|172.02|169.52|172.12|169.62|172.02|169.52|22
1623636080000|2021-06-14 02:01:20|172.03|169.53|172.05|169.55|172.1|169.6|171.99|169.49|21
1623636090000|2021-06-14 02:01:30|172.1|169.6|172.07|169.57|172.14|169.64|171.98|169.48|26
1623636100000|2021-06-14 02:01:40|172.06|169.56|172.02|169.52|172.1|169.6|172.01|169.51|20
1623636110000|2021-06-14 02:01:50|172.03|169.53|171.97|169.47|172.03|169.53|171.92|169.42|21
1623636120000|2021-06-14 02:02:00|172.02|169.52|171.98|169.48|172.05|169.55|171.98|169.48|21
1623636130000|2021-06-14 02:02:10|171.97|169.47|171.95|169.45|172|169.5|171.95|169.45|15
1623636140000|2021-06-14 02:02:20|171.91|169.41|171.9|169.4|171.94|169.44|171.9|169.4|12
1623636150000|2021-06-14 02:02:30|171.91|169.41|171.95|169.45|171.95|169.45|171.91|169.41|15
1623636160000|2021-06-14 02:02:40|171.89|169.39|171.91|169.41|171.93|169.43|171.88|169.38|20
1623636170000|2021-06-14 02:02:50|171.9|169.4|171.81|169.31|171.9|169.4|171.78|169.28|21
1623636180000|2021-06-14 02:03:00|171.82|169.32|171.81|169.31|171.84|169.34|171.79|169.29|25
1623636190000|2021-06-14 02:03:10|171.83|169.33|171.8|169.3|171.83|169.33|171.79|169.29|26
1623636200000|2021-06-14 02:03:20|171.81|169.31|171.74|169.24|171.81|169.31|171.73|169.23|12
1623636210000|2021-06-14 02:03:30|171.75|169.25|171.77|169.27|171.77|169.27|171.74|169.24|6
1623636220000|2021-06-14 02:03:40|171.72|169.22|171.72|169.22|171.72|169.22|171.71|169.21|3
1623636230000|2021-06-14 02:03:50|171.77|169.27|171.79|169.29|171.79|169.29|171.73|169.23|10
1623636240000|2021-06-14 02:04:00|171.81|169.31|171.72|169.22|171.81|169.31|171.72|169.22|14
1623636250000|2021-06-14 02:04:10|171.76|169.26|171.75|169.25|171.77|169.27|171.72|169.22|11
1623636260000|2021-06-14 02:04:20|171.76|169.26|171.83|169.33|171.85|169.35|171.73|169.23|22
1623636270000|2021-06-14 02:04:30|171.87|169.37|171.88|169.38|171.88|169.38|171.84|169.34|13
1623636280000|2021-06-14 02:04:40|171.87|169.37|171.85|169.35|171.91|169.41|171.85|169.35|19
1623636290000|2021-06-14 02:04:50|171.84|169.34|171.85|169.35|171.85|169.35|171.8|169.3|22
1623636300000|2021-06-14 02:05:00|171.87|169.37|171.91|169.41|171.95|169.45|171.82|169.32|24
1623636310000|2021-06-14 02:05:10|171.92|169.42|171.95|169.45|171.96|169.46|171.9|169.4|16
1623636320000|2021-06-14 02:05:20|171.96|169.46|172.04|169.54|172.06|169.56|171.94|169.44|19
1623636330000|2021-06-14 02:05:30|172.03|169.53|172.05|169.55|172.07|169.57|172.03|169.53|10
1623636340000|2021-06-14 02:05:40|172.04|169.54|172.04|169.54|172.05|169.55|172.03|169.53|11
1623636350000|2021-06-14 02:05:50|172.03|169.53|172.04|169.54|172.05|169.55|172.03|169.53|6
1623636360000|2021-06-14 02:06:00|172.05|169.55|172.07|169.57|172.08|169.58|172.04|169.54|15
1623636370000|2021-06-14 02:06:10|172.08|169.58|172.12|169.62|172.12|169.62|172.07|169.57|9
1623636380000|2021-06-14 02:06:20|172.11|169.61|172.06|169.56|172.12|169.62|172.06|169.56|16
1623636390000|2021-06-14 02:06:30|172.05|169.55|171.97|169.47|172.05|169.55|171.95|169.45|21
1623636400000|2021-06-14 02:06:40|171.99|169.49|172.03|169.53|172.03|169.53|171.98|169.48|18
1623636410000|2021-06-14 02:06:50|172.04|169.54|172.16|169.66|172.16|169.66|172.04|169.54|18
1623636420000|2021-06-14 02:07:00|172.17|169.67|171.93|169.43|172.18|169.68|171.93|169.43|18
1623636430000|2021-06-14 02:07:10|171.92|169.42|172.03|169.53|172.03|169.53|171.91|169.41|23
1623636440000|2021-06-14 02:07:20|172.04|169.54|172.05|169.55|172.09|169.59|172.03|169.53|18
1623636450000|2021-06-14 02:07:30|172.06|169.56|172.03|169.53|172.07|169.57|171.96|169.46|19
1623636460000|2021-06-14 02:07:40|172.02|169.52|172.03|169.53|172.04|169.54|172.02|169.52|12
1623636470000|2021-06-14 02:07:50|172.04|169.54|172.03|169.53|172.05|169.55|172.01|169.51|20
1623636480000|2021-06-14 02:08:00|172.02|169.52|172.21|169.71|172.22|169.72|172.02|169.52|17
1623636490000|2021-06-14 02:08:10|172.2|169.7|172.22|169.72|172.24|169.74|172.19|169.69|14
1623636500000|2021-06-14 02:08:20|172.23|169.73|172.22|169.72|172.24|169.74|172.19|169.69|10
1623636510000|2021-06-14 02:08:30|172.21|169.71|172.19|169.69|172.22|169.72|172.17|169.67|19
1623636520000|2021-06-14 02:08:40|172.22|169.72|172.16|169.66|172.23|169.73|172.14|169.64|9
1623636530000|2021-06-14 02:08:50|172.17|169.67|172|169.5|172.17|169.67|171.99|169.49|23
1623636540000|2021-06-14 02:09:00|172.01|169.51|172.04|169.54|172.05|169.55|171.96|169.46|18
1623636550000|2021-06-14 02:09:10|172.05|169.55|172.1|169.6|172.12|169.62|172.03|169.53|23
1623636560000|2021-06-14 02:09:20|172.11|169.61|172.15|169.65|172.17|169.67|172.1|169.6|22
1623636570000|2021-06-14 02:09:30|172.16|169.66|172.18|169.68|172.23|169.73|172.15|169.65|12
1623636580000|2021-06-14 02:09:40|172.17|169.67|172.19|169.69|172.22|169.72|172.17|169.67|16
1623636590000|2021-06-14 02:09:50|172.2|169.7|172.17|169.67|172.2|169.7|172.16|169.66|15
1623636600000|2021-06-14 02:10:00|172.19|169.69|172.26|169.76|172.27|169.77|172.12|169.62|15
1623636610000|2021-06-14 02:10:10|172.27|169.77|172.26|169.76|172.27|169.77|172.25|169.75|10
1623636620000|2021-06-14 02:10:20|172.27|169.77|172.36|169.86|172.36|169.86|172.27|169.77|12
1623636630000|2021-06-14 02:10:30|172.35|169.85|172.5|170|172.5|170|172.32|169.82|18
1623636640000|2021-06-14 02:10:40|172.49|169.99|172.55|170.05|172.55|170.05|172.48|169.98|19
1623636650000|2021-06-14 02:10:50|172.53|170.03|172.64|170.14|172.64|170.14|172.53|170.03|14
1623636660000|2021-06-14 02:11:00|172.66|170.16|172.65|170.15|172.68|170.18|172.64|170.14|14
1623636670000|2021-06-14 02:11:10|172.64|170.14|172.68|170.18|172.68|170.18|172.64|170.14|11
1623636680000|2021-06-14 02:11:20|172.69|170.19|172.66|170.16|172.71|170.21|172.66|170.16|19
1623636690000|2021-06-14 02:11:30|172.67|170.17|172.67|170.17|172.7|170.2|172.64|170.14|15
1623636700000|2021-06-14 02:11:40|172.66|170.16|172.6|170.1|172.67|170.17|172.6|170.1|10
1623636710000|2021-06-14 02:11:50|172.59|170.09|172.56|170.06|172.6|170.1|172.51|170.01|12
1623636720000|2021-06-14 02:12:00|172.57|170.07|172.58|170.08|172.61|170.11|172.54|170.04|25
1623636730000|2021-06-14 02:12:10|172.57|170.07|172.51|170.01|172.59|170.09|172.51|170.01|20
1623636740000|2021-06-14 02:12:20|172.52|170.02|172.42|169.92|172.52|170.02|172.39|169.89|25
1623636750000|2021-06-14 02:12:30|172.43|169.93|172.47|169.97|172.53|170.03|172.43|169.93|19
1623636760000|2021-06-14 02:12:40|172.48|169.98|172.47|169.97|172.5|170|172.47|169.97|17
1623636770000|2021-06-14 02:12:50|172.46|169.96|172.43|169.93|172.47|169.97|172.42|169.92|15
1623636780000|2021-06-14 02:13:00|172.42|169.92|172.3|169.8|172.43|169.93|172.28|169.78|21
1623636790000|2021-06-14 02:13:10|172.29|169.79|172.3|169.8|172.3|169.8|172.26|169.76|13
1623636800000|2021-06-14 02:13:20|172.29|169.79|172.27|169.77|172.29|169.79|172.26|169.76|22
1623636810000|2021-06-14 02:13:30|172.28|169.78|172.35|169.85|172.37|169.87|172.28|169.78|23
1623636820000|2021-06-14 02:13:40|172.38|169.88|172.44|169.94|172.44|169.94|172.38|169.88|21
1623636830000|2021-06-14 02:13:50|172.45|169.95|172.43|169.93|172.47|169.97|172.41|169.91|19
1623636840000|2021-06-14 02:14:00|172.44|169.94|172.55|170.05|172.55|170.05|172.42|169.92|18
1623636850000|2021-06-14 02:14:10|172.64|170.14|172.57|170.07|172.65|170.15|172.57|170.07|15
1623636860000|2021-06-14 02:14:20|172.58|170.08|172.56|170.06|172.59|170.09|172.54|170.04|18
1623636870000|2021-06-14 02:14:30|172.57|170.07|172.57|170.07|172.58|170.08|172.55|170.05|10
1623636880000|2021-06-14 02:14:40|172.56|170.06|172.58|170.08|172.58|170.08|172.56|170.06|10
1623636890000|2021-06-14 02:14:50|172.57|170.07|172.57|170.07|172.57|170.07|172.54|170.04|10
1623636900000|2021-06-14 02:15:00|172.55|170.05|172.42|169.92|172.55|170.05|172.42|169.92|12
1623636910000|2021-06-14 02:15:10|172.43|169.93|172.38|169.88|172.43|169.93|172.38|169.88|5
1623636920000|2021-06-14 02:15:20|172.42|169.92|172.36|169.86|172.42|169.92|172.34|169.84|11
1623636930000|2021-06-14 02:15:30|172.37|169.87|172.29|169.79|172.37|169.87|172.29|169.79|18
1623636940000|2021-06-14 02:15:40|172.3|169.8|172.29|169.79|172.33|169.83|172.24|169.74|14
1623636950000|2021-06-14 02:15:50|172.23|169.73|172.21|169.71|172.23|169.73|172.19|169.69|5
1623636970000|2021-06-14 02:16:10|172.22|169.72|172.19|169.69|172.24|169.74|172.19|169.69|9
1623636980000|2021-06-14 02:16:20|172.18|169.68|172.17|169.67|172.19|169.69|172.17|169.67|7
1623636990000|2021-06-14 02:16:30|172.18|169.68|172.09|169.59|172.18|169.68|172.09|169.59|14
1623637000000|2021-06-14 02:16:40|172.08|169.58|172.06|169.56|172.1|169.6|172.02|169.52|15
1623637010000|2021-06-14 02:16:50|172.07|169.57|172.05|169.55|172.08|169.58|172.03|169.53|17
1623637020000|2021-06-14 02:17:00|172.04|169.54|172.05|169.55|172.05|169.55|171.97|169.47|12
1623637030000|2021-06-14 02:17:10|172.06|169.56|172.01|169.51|172.08|169.58|172.01|169.51|18
1623637040000|2021-06-14 02:17:20|172.04|169.54|172.05|169.55|172.08|169.58|172.01|169.51|20
1623637050000|2021-06-14 02:17:30|172.07|169.57|172.07|169.57|172.09|169.59|172.01|169.51|24
1623637060000|2021-06-14 02:17:40|172.06|169.56|172.05|169.55|172.07|169.57|172.02|169.52|15
1623637070000|2021-06-14 02:17:50|172.04|169.54|172.04|169.54|172.05|169.55|172.04|169.54|9
1623637080000|2021-06-14 02:18:00|172.05|169.55|172.03|169.53|172.1|169.6|172.02|169.52|20
1623637090000|2021-06-14 02:18:10|172.01|169.51|171.8|169.3|172.03|169.53|171.77|169.27|27
1623637100000|2021-06-14 02:18:20|171.79|169.29|171.6|169.1|171.81|169.31|171.56|169.06|27
1623637110000|2021-06-14 02:18:30|171.61|169.11|171.54|169.04|171.63|169.13|171.54|169.04|18
1623637120000|2021-06-14 02:18:40|171.48|168.98|171.45|168.95|171.51|169.01|171.44|168.94|27
1623637130000|2021-06-14 02:18:50|171.46|168.96|171.46|168.96|171.47|168.97|171.42|168.92|21
1623637140000|2021-06-14 02:19:00|171.47|168.97|171.56|169.06|171.56|169.06|171.45|168.95|23
1623637150000|2021-06-14 02:19:10|171.57|169.07|171.53|169.03|171.57|169.07|171.52|169.02|10
1623637160000|2021-06-14 02:19:20|171.52|169.02|171.51|169.01|171.55|169.05|171.5|169|22
1623637170000|2021-06-14 02:19:30|171.5|169|171.44|168.94|171.5|169|171.42|168.92|28
1623637180000|2021-06-14 02:19:40|171.46|168.96|171.43|168.93|171.46|168.96|171.37|168.87|16
1623637190000|2021-06-14 02:19:50|171.44|168.94|171.47|168.97|171.49|168.99|171.42|168.92|22
1623637200000|2021-06-14 02:20:00|171.44|168.94|171.45|168.95|171.49|168.99|171.44|168.94|21
1623637210000|2021-06-14 02:20:10|171.46|168.96|171.51|169.01|171.52|169.02|171.45|168.95|22
1623637220000|2021-06-14 02:20:20|171.52|169.02|171.58|169.08|171.61|169.11|171.52|169.02|21
1623637230000|2021-06-14 02:20:30|171.57|169.07|171.54|169.04|171.59|169.09|171.51|169.01|22
1623637240000|2021-06-14 02:20:40|171.55|169.05|171.46|168.96|171.57|169.07|171.45|168.95|22
1623637250000|2021-06-14 02:20:50|171.45|168.95|171.43|168.93|171.46|168.96|171.41|168.91|16
1623637260000|2021-06-14 02:21:00|171.44|168.94|171.5|169|171.52|169.02|171.44|168.94|21
1623637270000|2021-06-14 02:21:10|171.51|169.01|171.54|169.04|171.54|169.04|171.47|168.97|22
1623637280000|2021-06-14 02:21:20|171.53|169.03|171.6|169.1|171.61|169.11|171.53|169.03|15
1623637290000|2021-06-14 02:21:30|171.61|169.11|171.56|169.06|171.61|169.11|171.54|169.04|17
1623637300000|2021-06-14 02:21:40|171.55|169.05|171.54|169.04|171.57|169.07|171.53|169.03|12
1623637310000|2021-06-14 02:21:50|171.55|169.05|171.54|169.04|171.55|169.05|171.53|169.03|13
1623637320000|2021-06-14 02:22:00|171.53|169.03|171.67|169.17|171.7|169.2|171.53|169.03|19
1623637330000|2021-06-14 02:22:10|171.66|169.16|171.65|169.15|171.68|169.18|171.63|169.13|15
1623637340000|2021-06-14 02:22:20|171.66|169.16|171.65|169.15|171.7|169.2|171.61|169.11|30
1623637350000|2021-06-14 02:22:30|171.66|169.16|171.59|169.09|171.66|169.16|171.59|169.09|19
1623637360000|2021-06-14 02:22:40|171.58|169.08|171.56|169.06|171.58|169.08|171.55|169.05|17
1623637370000|2021-06-14 02:22:50|171.57|169.07|171.58|169.08|171.63|169.13|171.56|169.06|20
1623637380000|2021-06-14 02:23:00|171.57|169.07|171.6|169.1|171.62|169.12|171.57|169.07|10
1623637390000|2021-06-14 02:23:10|171.59|169.09|171.58|169.08|171.6|169.1|171.56|169.06|21
1623637400000|2021-06-14 02:23:20|171.56|169.06|171.57|169.07|171.57|169.07|171.56|169.06|4
1623637410000|2021-06-14 02:23:30|171.54|169.04|171.6|169.1|171.64|169.14|171.54|169.04|18
1623637420000|2021-06-14 02:23:40|171.61|169.11|171.62|169.12|171.63|169.13|171.6|169.1|17
1623637430000|2021-06-14 02:23:50|171.63|169.13|171.58|169.08|171.63|169.13|171.58|169.08|23
1623637440000|2021-06-14 02:24:00|171.59|169.09|171.68|169.18|171.69|169.19|171.58|169.08|19
1623637450000|2021-06-14 02:24:10|171.67|169.17|171.68|169.18|171.69|169.19|171.66|169.16|19
1623637460000|2021-06-14 02:24:20|171.66|169.16|171.64|169.14|171.67|169.17|171.62|169.12|17
1623637470000|2021-06-14 02:24:30|171.63|169.13|171.57|169.07|171.68|169.18|171.57|169.07|20
1623637480000|2021-06-14 02:24:40|171.58|169.08|171.55|169.05|171.59|169.09|171.53|169.03|16
1623637490000|2021-06-14 02:24:50|171.54|169.04|171.57|169.07|171.58|169.08|171.54|169.04|18
1623637500000|2021-06-14 02:25:00|171.56|169.06|171.6|169.1|171.6|169.1|171.56|169.06|15
1623637510000|2021-06-14 02:25:10|171.59|169.09|171.59|169.09|171.61|169.11|171.57|169.07|15
1623637520000|2021-06-14 02:25:20|171.6|169.1|171.68|169.18|171.69|169.19|171.6|169.1|10
1623637530000|2021-06-14 02:25:30|171.69|169.19|171.75|169.25|171.78|169.28|171.69|169.19|14
1623637540000|2021-06-14 02:25:40|171.73|169.23|171.64|169.14|171.73|169.23|171.63|169.13|16
1623637550000|2021-06-14 02:25:50|171.65|169.15|171.58|169.08|171.65|169.15|171.57|169.07|15
1623637560000|2021-06-14 02:26:00|171.57|169.07|171.66|169.16|171.67|169.17|171.57|169.07|20
1623637570000|2021-06-14 02:26:10|171.65|169.15|171.67|169.17|171.72|169.22|171.64|169.14|16
1623637580000|2021-06-14 02:26:20|171.65|169.15|171.63|169.13|171.65|169.15|171.59|169.09|24
1623637590000|2021-06-14 02:26:30|171.62|169.12|171.6|169.1|171.63|169.13|171.59|169.09|26
1623637600000|2021-06-14 02:26:40|171.59|169.09|171.59|169.09|171.61|169.11|171.59|169.09|13
1623637610000|2021-06-14 02:26:50|171.6|169.1|171.64|169.14|171.64|169.14|171.6|169.1|14
1623637620000|2021-06-14 02:27:00|171.63|169.13|171.63|169.13|171.64|169.14|171.6|169.1|9
1623637630000|2021-06-14 02:27:10|171.62|169.12|171.65|169.15|171.66|169.16|171.61|169.11|22
1623637640000|2021-06-14 02:27:20|171.64|169.14|171.68|169.18|171.69|169.19|171.64|169.14|16
1623637650000|2021-06-14 02:27:30|171.67|169.17|171.69|169.19|171.69|169.19|171.66|169.16|16
1623637660000|2021-06-14 02:27:40|171.7|169.2|171.73|169.23|171.75|169.25|171.68|169.18|16
1623637670000|2021-06-14 02:27:50|171.74|169.24|171.7|169.2|171.74|169.24|171.7|169.2|8
1623637680000|2021-06-14 02:28:00|171.71|169.21|171.57|169.07|171.71|169.21|171.56|169.06|25
1623637690000|2021-06-14 02:28:10|171.58|169.08|171.57|169.07|171.61|169.11|171.57|169.07|12
1623637700000|2021-06-14 02:28:20|171.58|169.08|171.47|168.97|171.59|169.09|171.44|168.94|18
1623637710000|2021-06-14 02:28:30|171.46|168.96|171.48|168.98|171.49|168.99|171.43|168.93|17
1623637720000|2021-06-14 02:28:40|171.49|168.99|171.51|169.01|171.53|169.03|171.48|168.98|18
1623637730000|2021-06-14 02:28:50|171.5|169|171.56|169.06|171.56|169.06|171.5|169|10
1623637740000|2021-06-14 02:29:00|171.57|169.07|171.54|169.04|171.57|169.07|171.53|169.03|12
1623637750000|2021-06-14 02:29:10|171.55|169.05|171.54|169.04|171.55|169.05|171.52|169.02|7
1623637760000|2021-06-14 02:29:20|171.53|169.03|171.49|168.99|171.53|169.03|171.49|168.99|10
1623637770000|2021-06-14 02:29:30|171.48|168.98|171.46|168.96|171.5|169|171.46|168.96|7
1623637780000|2021-06-14 02:29:40|171.45|168.95|171.49|168.99|171.52|169.02|171.45|168.95|11
1623637790000|2021-06-14 02:29:50|171.48|168.98|171.5|169|171.51|169.01|171.47|168.97|14
1623637800000|2021-06-14 02:30:00|171.51|169.01|171.47|168.97|171.52|169.02|171.47|168.97|20
1623637810000|2021-06-14 02:30:10|171.48|168.98|171.5|169|171.51|169.01|171.47|168.97|17
1623637820000|2021-06-14 02:30:20|171.51|169.01|171.56|169.06|171.58|169.08|171.49|168.99|19
1623637830000|2021-06-14 02:30:30|171.57|169.07|171.55|169.05|171.59|169.09|171.54|169.04|10
1623637840000|2021-06-14 02:30:40|171.54|169.04|171.58|169.08|171.59|169.09|171.54|169.04|8
1623637850000|2021-06-14 02:30:50|171.57|169.07|171.6|169.1|171.61|169.11|171.57|169.07|9
1623637860000|2021-06-14 02:31:00|171.59|169.09|171.6|169.1|171.6|169.1|171.57|169.07|7
1623637870000|2021-06-14 02:31:10|171.61|169.11|171.6|169.1|171.61|169.11|171.6|169.1|10
1623637880000|2021-06-14 02:31:20|171.61|169.11|171.59|169.09|171.61|169.11|171.58|169.08|7
1623637890000|2021-06-14 02:31:30|171.58|169.08|171.51|169.01|171.59|169.09|171.51|169.01|12
1623637900000|2021-06-14 02:31:40|171.53|169.03|171.46|168.96|171.53|169.03|171.46|168.96|12
1623637910000|2021-06-14 02:31:50|171.44|168.94|171.4|168.9|171.44|168.94|171.34|168.84|24
1623637920000|2021-06-14 02:32:00|171.39|168.89|171.44|168.94|171.45|168.95|171.38|168.88|30
1623637930000|2021-06-14 02:32:10|171.46|168.96|171.44|168.94|171.48|168.98|171.43|168.93|17
1623637940000|2021-06-14 02:32:20|171.45|168.95|171.4|168.9|171.46|168.96|171.37|168.87|16
1623637950000|2021-06-14 02:32:30|171.39|168.89|171.34|168.84|171.42|168.92|171.34|168.84|16
1623637960000|2021-06-14 02:32:40|171.36|168.86|171.37|168.87|171.38|168.88|171.32|168.82|13
1623637970000|2021-06-14 02:32:50|171.38|168.88|171.43|168.93|171.45|168.95|171.37|168.87|24
1623637980000|2021-06-14 02:33:00|171.42|168.92|171.45|168.95|171.46|168.96|171.42|168.92|20
1623637990000|2021-06-14 02:33:10|171.46|168.96|171.36|168.86|171.46|168.96|171.34|168.84|15
1623638000000|2021-06-14 02:33:20|171.37|168.87|171.37|168.87|171.39|168.89|171.36|168.86|18
1623638010000|2021-06-14 02:33:30|171.36|168.86|171.33|168.83|171.38|168.88|171.31|168.81|18
1623638020000|2021-06-14 02:33:40|171.32|168.82|171.34|168.84|171.36|168.86|171.31|168.81|21
1623638030000|2021-06-14 02:33:50|171.35|168.85|171.35|168.85|171.35|168.85|171.33|168.83|16
1623638040000|2021-06-14 02:34:00|171.34|168.84|171.32|168.82|171.34|168.84|171.28|168.78|19
1623638050000|2021-06-14 02:34:10|171.3|168.8|171.33|168.83|171.33|168.83|171.28|168.78|19
1623638060000|2021-06-14 02:34:20|171.32|168.82|171.36|168.86|171.39|168.89|171.32|168.82|17
1623638070000|2021-06-14 02:34:30|171.35|168.85|171.37|168.87|171.37|168.87|171.35|168.85|8
1623638080000|2021-06-14 02:34:40|171.36|168.86|171.35|168.85|171.37|168.87|171.33|168.83|11
1623638090000|2021-06-14 02:34:50|171.34|168.84|171.35|168.85|171.36|168.86|171.34|168.84|10
1623638100000|2021-06-14 02:35:00|171.34|168.84|171.45|168.95|171.45|168.95|171.34|168.84|15
1623638110000|2021-06-14 02:35:10|171.44|168.94|171.55|169.05|171.55|169.05|171.44|168.94|12
1623638120000|2021-06-14 02:35:20|171.56|169.06|171.54|169.04|171.6|169.1|171.54|169.04|18
1623638130000|2021-06-14 02:35:30|171.55|169.05|171.6|169.1|171.62|169.12|171.55|169.05|21
1623638140000|2021-06-14 02:35:40|171.61|169.11|171.63|169.13|171.63|169.13|171.6|169.1|11
1623638150000|2021-06-14 02:35:50|171.64|169.14|171.61|169.11|171.64|169.14|171.61|169.11|12
1623638160000|2021-06-14 02:36:00|171.62|169.12|171.55|169.05|171.62|169.12|171.53|169.03|17
1623638170000|2021-06-14 02:36:10|171.54|169.04|171.53|169.03|171.55|169.05|171.5|169|18
1623638180000|2021-06-14 02:36:20|171.54|169.04|171.52|169.02|171.54|169.04|171.51|169.01|9
1623638190000|2021-06-14 02:36:30|171.51|169.01|171.5|169|171.51|169.01|171.49|168.99|8
1623638200000|2021-06-14 02:36:40|171.48|168.98|171.41|168.91|171.48|168.98|171.41|168.91|12
1623638210000|2021-06-14 02:36:50|171.39|168.89|171.37|168.87|171.39|168.89|171.35|168.85|14
1623638220000|2021-06-14 02:37:00|171.36|168.86|171.35|168.85|171.37|168.87|171.34|168.84|18
1623638230000|2021-06-14 02:37:10|171.34|168.84|171.37|168.87|171.38|168.88|171.34|168.84|14
1623638240000|2021-06-14 02:37:20|171.38|168.88|171.4|168.9|171.42|168.92|171.37|168.87|12
1623638250000|2021-06-14 02:37:30|171.39|168.89|171.41|168.91|171.43|168.93|171.39|168.89|17
1623638260000|2021-06-14 02:37:40|171.42|168.92|171.45|168.95|171.49|168.99|171.42|168.92|17
1623638270000|2021-06-14 02:37:50|171.46|168.96|171.48|168.98|171.5|169|171.44|168.94|17
1623638280000|2021-06-14 02:38:00|171.49|168.99|171.44|168.94|171.49|168.99|171.43|168.93|14
1623638290000|2021-06-14 02:38:10|171.43|168.93|171.45|168.95|171.46|168.96|171.42|168.92|16
1623638300000|2021-06-14 02:38:20|171.44|168.94|171.43|168.93|171.47|168.97|171.41|168.91|14
1623638310000|2021-06-14 02:38:30|171.42|168.92|171.43|168.93|171.44|168.94|171.42|168.92|10
1623638320000|2021-06-14 02:38:40|171.44|168.94|171.39|168.89|171.44|168.94|171.38|168.88|8
1623638330000|2021-06-14 02:38:50|171.4|168.9|171.37|168.87|171.4|168.9|171.35|168.85|10
1623638340000|2021-06-14 02:39:00|171.36|168.86|171.34|168.84|171.37|168.87|171.34|168.84|10
1623638350000|2021-06-14 02:39:10|171.35|168.85|171.38|168.88|171.38|168.88|171.34|168.84|12
1623638360000|2021-06-14 02:39:20|171.37|168.87|171.36|168.86|171.38|168.88|171.36|168.86|8
1623638370000|2021-06-14 02:39:30|171.37|168.87|171.29|168.79|171.37|168.87|171.29|168.79|17
1623638380000|2021-06-14 02:39:40|171.28|168.78|171.28|168.78|171.29|168.79|171.26|168.76|16
1623638390000|2021-06-14 02:39:50|171.27|168.77|171.27|168.77|171.29|168.79|171.27|168.77|6
1623638400000|2021-06-14 02:40:00|171.26|168.76|171.24|168.74|171.28|168.78|171.23|168.73|17
1623638410000|2021-06-14 02:40:10|171.25|168.75|171.26|168.76|171.27|168.77|171.21|168.71|14
1623638420000|2021-06-14 02:40:20|171.25|168.75|171.23|168.73|171.25|168.75|171.22|168.72|10
1623638430000|2021-06-14 02:40:30|171.22|168.72|171.26|168.76|171.27|168.77|171.22|168.72|16
1623638440000|2021-06-14 02:40:40|171.25|168.75|171.21|168.71|171.25|168.75|171.21|168.71|8
1623638450000|2021-06-14 02:40:50|171.22|168.72|171.21|168.71|171.22|168.72|171.21|168.71|6
1623638460000|2021-06-14 02:41:00|171.22|168.72|171.24|168.74|171.25|168.75|171.21|168.71|9
1623638470000|2021-06-14 02:41:10|171.25|168.75|171.31|168.81|171.31|168.81|171.24|168.74|16
1623638480000|2021-06-14 02:41:20|171.32|168.82|171.32|168.82|171.33|168.83|171.32|168.82|9
1623638490000|2021-06-14 02:41:30|171.31|168.81|171.38|168.88|171.39|168.89|171.31|168.81|17
1623638500000|2021-06-14 02:41:40|171.37|168.87|171.39|168.89|171.4|168.9|171.37|168.87|19
1623638510000|2021-06-14 02:41:50|171.38|168.88|171.4|168.9|171.41|168.91|171.38|168.88|14
1623638520000|2021-06-14 02:42:00|171.39|168.89|171.42|168.92|171.43|168.93|171.38|168.88|20
1623638530000|2021-06-14 02:42:10|171.43|168.93|171.41|168.91|171.46|168.96|171.41|168.91|17
1623638540000|2021-06-14 02:42:20|171.42|168.92|171.42|168.92|171.43|168.93|171.4|168.9|11
1623638550000|2021-06-14 02:42:30|171.43|168.93|171.43|168.93|171.43|168.93|171.42|168.92|11
1623638560000|2021-06-14 02:42:40|171.42|168.92|171.43|168.93|171.44|168.94|171.41|168.91|11
1623638570000|2021-06-14 02:42:50|171.41|168.91|171.38|168.88|171.44|168.94|171.38|168.88|10
1623638580000|2021-06-14 02:43:00|171.39|168.89|171.38|168.88|171.42|168.92|171.38|168.88|10
1623638590000|2021-06-14 02:43:10|171.4|168.9|171.36|168.86|171.4|168.9|171.35|168.85|11
1623638600000|2021-06-14 02:43:20|171.37|168.87|171.36|168.86|171.39|168.89|171.35|168.85|11
1623638610000|2021-06-14 02:43:30|171.37|168.87|171.36|168.86|171.37|168.87|171.33|168.83|14
1623638620000|2021-06-14 02:43:40|171.35|168.85|171.34|168.84|171.36|168.86|171.33|168.83|12
1623638630000|2021-06-14 02:43:50|171.35|168.85|171.35|168.85|171.35|168.85|171.32|168.82|13
1623638640000|2021-06-14 02:44:00|171.34|168.84|171.31|168.81|171.34|168.84|171.31|168.81|6
1623638650000|2021-06-14 02:44:10|171.32|168.82|171.29|168.79|171.32|168.82|171.28|168.78|16
1623638660000|2021-06-14 02:44:20|171.3|168.8|171.29|168.79|171.3|168.8|171.28|168.78|8
1623638670000|2021-06-14 02:44:30|171.28|168.78|171.29|168.79|171.3|168.8|171.28|168.78|8
1623638680000|2021-06-14 02:44:40|171.23|168.73|171.19|168.69|171.23|168.73|171.18|168.68|13
1623638690000|2021-06-14 02:44:50|171.2|168.7|171.23|168.73|171.23|168.73|171.18|168.68|17
1623638700000|2021-06-14 02:45:00|171.22|168.72|171.33|168.83|171.34|168.84|171.22|168.72|15
1623638710000|2021-06-14 02:45:10|171.34|168.84|171.34|168.84|171.34|168.84|171.32|168.82|17
1623638720000|2021-06-14 02:45:20|171.35|168.85|171.41|168.91|171.41|168.91|171.35|168.85|13
1623638730000|2021-06-14 02:45:30|171.4|168.9|171.51|169.01|171.51|169.01|171.4|168.9|18
1623638740000|2021-06-14 02:45:40|171.52|169.02|171.48|168.98|171.53|169.03|171.48|168.98|21
1623638750000|2021-06-14 02:45:50|171.47|168.97|171.45|168.95|171.48|168.98|171.44|168.94|24
1623638760000|2021-06-14 02:46:00|171.44|168.94|171.45|168.95|171.45|168.95|171.41|168.91|11
1623638770000|2021-06-14 02:46:10|171.46|168.96|171.49|168.99|171.5|169|171.44|168.94|17
1623638780000|2021-06-14 02:46:20|171.5|169|171.52|169.02|171.54|169.04|171.5|169|18
1623638790000|2021-06-14 02:46:30|171.51|169.01|171.44|168.94|171.52|169.02|171.41|168.91|22
1623638800000|2021-06-14 02:46:40|171.43|168.93|171.44|168.94|171.45|168.95|171.42|168.92|16
1623638810000|2021-06-14 02:46:50|171.43|168.93|171.46|168.96|171.46|168.96|171.43|168.93|8
1623638820000|2021-06-14 02:47:00|171.44|168.94|171.32|168.82|171.44|168.94|171.31|168.81|17
1623638830000|2021-06-14 02:47:10|171.31|168.81|171.33|168.83|171.34|168.84|171.31|168.81|11
1623638840000|2021-06-14 02:47:20|171.32|168.82|171.35|168.85|171.35|168.85|171.32|168.82|12
1623638850000|2021-06-14 02:47:30|171.36|168.86|171.38|168.88|171.39|168.89|171.35|168.85|9
1623638860000|2021-06-14 02:47:40|171.37|168.87|171.32|168.82|171.37|168.87|171.31|168.81|10
1623638870000|2021-06-14 02:47:50|171.31|168.81|171.35|168.85|171.38|168.88|171.31|168.81|18
1623638880000|2021-06-14 02:48:00|171.36|168.86|171.42|168.92|171.43|168.93|171.33|168.83|18
1623638890000|2021-06-14 02:48:10|171.43|168.93|171.42|168.92|171.43|168.93|171.42|168.92|8
1623638900000|2021-06-14 02:48:20|171.41|168.91|171.42|168.92|171.43|168.93|171.4|168.9|11
1623638910000|2021-06-14 02:48:30|171.43|168.93|171.41|168.91|171.44|168.94|171.41|168.91|13
1623638920000|2021-06-14 02:48:40|171.4|168.9|171.4|168.9|171.42|168.92|171.39|168.89|13
1623638930000|2021-06-14 02:48:50|171.39|168.89|171.4|168.9|171.45|168.95|171.39|168.89|17
1623638940000|2021-06-14 02:49:00|171.39|168.89|171.33|168.83|171.41|168.91|171.33|168.83|12
1623638950000|2021-06-14 02:49:10|171.34|168.84|171.34|168.84|171.35|168.85|171.33|168.83|9
1623638960000|2021-06-14 02:49:20|171.35|168.85|171.28|168.78|171.35|168.85|171.26|168.76|16
1623638970000|2021-06-14 02:49:30|171.27|168.77|171.29|168.79|171.29|168.79|171.27|168.77|8
1623638980000|2021-06-14 02:49:40|171.28|168.78|171.25|168.75|171.29|168.79|171.25|168.75|8
1623638990000|2021-06-14 02:49:50|171.22|168.72|171.19|168.69|171.22|168.72|171.18|168.68|5
1623639000000|2021-06-14 02:50:00|171.18|168.68|171.26|168.76|171.27|168.77|171.18|168.68|17
1623639010000|2021-06-14 02:50:10|171.27|168.77|171.27|168.77|171.3|168.8|171.27|168.77|9
1623639020000|2021-06-14 02:50:20|171.28|168.78|171.34|168.84|171.34|168.84|171.27|168.77|16
1623639030000|2021-06-14 02:50:30|171.33|168.83|171.34|168.84|171.35|168.85|171.32|168.82|12
1623639040000|2021-06-14 02:50:40|171.35|168.85|171.37|168.87|171.37|168.87|171.34|168.84|7
1623639050000|2021-06-14 02:50:50|171.36|168.86|171.38|168.88|171.38|168.88|171.34|168.84|12
1623639060000|2021-06-14 02:51:00|171.39|168.89|171.38|168.88|171.39|168.89|171.37|168.87|6
1623639070000|2021-06-14 02:51:10|171.39|168.89|171.38|168.88|171.39|168.89|171.37|168.87|4
1623639080000|2021-06-14 02:51:20|171.39|168.89|171.09|168.59|171.41|168.91|171.08|168.58|24
1623639090000|2021-06-14 02:51:30|171.08|168.58|171.1|168.6|171.1|168.6|171.04|168.54|6
1623639100000|2021-06-14 02:51:40|171.11|168.61|171.07|168.57|171.13|168.63|171.07|168.57|12
1623639110000|2021-06-14 02:51:50|171.04|168.54|170.76|168.26|171.04|168.54|170.72|168.22|30
1623639120000|2021-06-14 02:52:00|170.74|168.24|170.47|167.97|170.8|168.3|170.44|167.94|26
1623639130000|2021-06-14 02:52:10|170.45|167.95|170.25|167.75|170.45|167.95|170.23|167.73|26
1623639140000|2021-06-14 02:52:20|170.24|167.74|170.17|167.67|170.26|167.76|170.16|167.66|16
1623639150000|2021-06-14 02:52:30|170.18|167.68|170.37|167.87|170.38|167.88|170.11|167.61|20
1623639160000|2021-06-14 02:52:40|170.38|167.88|170.52|168.02|170.6|168.1|170.38|167.88|27
1623639170000|2021-06-14 02:52:50|170.57|168.07|170.55|168.05|170.58|168.08|170.55|168.05|20
1623639180000|2021-06-14 02:53:00|170.58|168.08|170.58|168.08|170.62|168.12|170.55|168.05|22
1623639190000|2021-06-14 02:53:10|170.57|168.07|170.59|168.09|170.59|168.09|170.56|168.06|12
1623639200000|2021-06-14 02:53:20|170.6|168.1|170.59|168.09|170.6|168.1|170.55|168.05|16
1623639210000|2021-06-14 02:53:30|170.6|168.1|170.69|168.19|170.69|168.19|170.6|168.1|7
1623639220000|2021-06-14 02:53:40|170.68|168.18|170.69|168.19|170.7|168.2|170.68|168.18|12
1623639230000|2021-06-14 02:53:50|170.7|168.2|170.7|168.2|170.7|168.2|170.68|168.18|9
1623639240000|2021-06-14 02:54:00|170.69|168.19|170.64|168.14|170.69|168.19|170.56|168.06|20
1623639250000|2021-06-14 02:54:10|170.63|168.13|170.63|168.13|170.63|168.13|170.61|168.11|8
1623639260000|2021-06-14 02:54:20|170.62|168.12|170.63|168.13|170.64|168.14|170.62|168.12|6
1623639270000|2021-06-14 02:54:30|170.64|168.14|170.66|168.16|170.67|168.17|170.63|168.13|13
1623639280000|2021-06-14 02:54:40|170.65|168.15|170.55|168.05|170.65|168.15|170.55|168.05|13
1623639290000|2021-06-14 02:54:50|170.54|168.04|170.49|167.99|170.54|168.04|170.47|167.97|13
1623639300000|2021-06-14 02:55:00|170.5|168|170.54|168.04|170.57|168.07|170.48|167.98|23
1623639310000|2021-06-14 02:55:10|170.55|168.05|170.58|168.08|170.58|168.08|170.54|168.04|15
1623639320000|2021-06-14 02:55:20|170.59|168.09|170.64|168.14|170.64|168.14|170.59|168.09|11
1623639330000|2021-06-14 02:55:30|170.63|168.13|170.62|168.12|170.65|168.15|170.61|168.11|18
1623639340000|2021-06-14 02:55:40|170.61|168.11|170.65|168.15|170.65|168.15|170.61|168.11|13
1623639350000|2021-06-14 02:55:50|170.66|168.16|170.65|168.15|170.66|168.16|170.6|168.1|15
1623639360000|2021-06-14 02:56:00|170.64|168.14|170.66|168.16|170.67|168.17|170.64|168.14|17
1623639370000|2021-06-14 02:56:10|170.7|168.2|170.72|168.22|170.73|168.23|170.7|168.2|7
1623639380000|2021-06-14 02:56:20|170.73|168.23|170.75|168.25|170.76|168.26|170.72|168.22|18
1623639390000|2021-06-14 02:56:30|170.76|168.26|170.8|168.3|170.8|168.3|170.75|168.25|8
1623639400000|2021-06-14 02:56:40|170.81|168.31|170.81|168.31|170.81|168.31|170.78|168.28|10
1623639410000|2021-06-14 02:56:50|170.8|168.3|170.88|168.38|170.88|168.38|170.8|168.3|17
1623639420000|2021-06-14 02:57:00|170.89|168.39|170.87|168.37|170.89|168.39|170.87|168.37|20
1623639430000|2021-06-14 02:57:10|170.86|168.36|170.84|168.34|170.87|168.37|170.84|168.34|18
1623639440000|2021-06-14 02:57:20|170.83|168.33|170.85|168.35|170.85|168.35|170.82|168.32|11
1623639450000|2021-06-14 02:57:30|170.84|168.34|170.72|168.22|170.84|168.34|170.72|168.22|20
1623639460000|2021-06-14 02:57:40|170.73|168.23|170.74|168.24|170.76|168.26|170.73|168.23|8
1623639470000|2021-06-14 02:57:50|170.73|168.23|170.73|168.23|170.75|168.25|170.72|168.22|10
1623639480000|2021-06-14 02:58:00|170.74|168.24|170.72|168.22|170.74|168.24|170.71|168.21|14
1623639490000|2021-06-14 02:58:10|170.71|168.21|170.71|168.21|170.73|168.23|170.71|168.21|9
1623639500000|2021-06-14 02:58:20|170.72|168.22|170.71|168.21|170.79|168.29|170.7|168.2|20
1623639510000|2021-06-14 02:58:30|170.72|168.22|170.71|168.21|170.72|168.22|170.71|168.21|6
1623639520000|2021-06-14 02:58:40|170.72|168.22|170.72|168.22|170.76|168.26|170.71|168.21|12
1623639530000|2021-06-14 02:58:50|170.73|168.23|170.72|168.22|170.73|168.23|170.71|168.21|10
1623639540000|2021-06-14 02:59:00|170.71|168.21|170.71|168.21|170.72|168.22|170.7|168.2|13
1623639550000|2021-06-14 02:59:10|170.72|168.22|170.73|168.23|170.78|168.28|170.71|168.21|16
1623639560000|2021-06-14 02:59:20|170.74|168.24|170.76|168.26|170.76|168.26|170.74|168.24|3
1623639570000|2021-06-14 02:59:30|170.77|168.27|170.77|168.27|170.77|168.27|170.75|168.25|5
1623639580000|2021-06-14 02:59:40|170.76|168.26|170.83|168.33|170.86|168.36|170.76|168.26|21
1623639590000|2021-06-14 02:59:50|170.82|168.32|170.84|168.34|170.85|168.35|170.82|168.32|16
1623639600000|2021-06-14 03:00:00|170.85|168.35|171.01|168.51|171.02|168.52|170.85|168.35|14
1623639610000|2021-06-14 03:00:10|171.03|168.53|170.98|168.48|171.03|168.53|170.98|168.48|22
1623639620000|2021-06-14 03:00:20|170.99|168.49|170.96|168.46|171.01|168.51|170.96|168.46|18
1623639630000|2021-06-14 03:00:30|170.98|168.48|170.87|168.37|170.99|168.49|170.87|168.37|20
1623639640000|2021-06-14 03:00:40|170.88|168.38|170.81|168.31|170.88|168.38|170.8|168.3|18
1623639650000|2021-06-14 03:00:50|170.8|168.3|170.76|168.26|170.8|168.3|170.76|168.26|13
1623639660000|2021-06-14 03:01:00|170.73|168.23|170.5|168|170.73|168.23|170.48|167.98|17
1623639670000|2021-06-14 03:01:10|170.53|168.03|170.52|168.02|170.54|168.04|170.5|168|17
1623639680000|2021-06-14 03:01:20|170.51|168.01|170.52|168.02|170.54|168.04|170.48|167.98|22
1623639690000|2021-06-14 03:01:30|170.5|168|170.45|167.95|170.5|168|170.43|167.93|17
1623639700000|2021-06-14 03:01:40|170.44|167.94|170.45|167.95|170.46|167.96|170.44|167.94|16
1623639710000|2021-06-14 03:01:50|170.44|167.94|170.5|168|170.5|168|170.42|167.92|24
1623639720000|2021-06-14 03:02:00|170.48|167.98|170.62|168.12|170.63|168.13|170.48|167.98|15
1623639730000|2021-06-14 03:02:10|170.63|168.13|170.53|168.03|170.65|168.15|170.53|168.03|19
1623639740000|2021-06-14 03:02:20|170.52|168.02|170.5|168|170.53|168.03|170.5|168|9
1623639750000|2021-06-14 03:02:30|170.51|168.01|170.47|167.97|170.52|168.02|170.47|167.97|11
1623639760000|2021-06-14 03:02:40|170.48|167.98|170.59|168.09|170.63|168.13|170.47|167.97|24
1623639770000|2021-06-14 03:02:50|170.58|168.08|170.62|168.12|170.63|168.13|170.53|168.03|17
1623639780000|2021-06-14 03:03:00|170.61|168.11|170.54|168.04|170.63|168.13|170.54|168.04|19
1623639790000|2021-06-14 03:03:10|170.53|168.03|170.53|168.03|170.56|168.06|170.52|168.02|20
1623639800000|2021-06-14 03:03:20|170.52|168.02|170.63|168.13|170.64|168.14|170.52|168.02|19
1623639810000|2021-06-14 03:03:30|170.62|168.12|170.65|168.15|170.65|168.15|170.61|168.11|21
1623639820000|2021-06-14 03:03:40|170.63|168.13|170.63|168.13|170.67|168.17|170.61|168.11|18
1623639830000|2021-06-14 03:03:50|170.62|168.12|170.72|168.22|170.72|168.22|170.61|168.11|11
1623639840000|2021-06-14 03:04:00|170.71|168.21|170.69|168.19|170.72|168.22|170.68|168.18|13
1623639850000|2021-06-14 03:04:10|170.7|168.2|170.72|168.22|170.73|168.23|170.7|168.2|18
1623639860000|2021-06-14 03:04:20|170.73|168.23|170.6|168.1|170.74|168.24|170.6|168.1|17
1623639870000|2021-06-14 03:04:30|170.59|168.09|170.62|168.12|170.63|168.13|170.59|168.09|12
1623639880000|2021-06-14 03:04:40|170.61|168.11|170.63|168.13|170.65|168.15|170.61|168.11|11
1623639890000|2021-06-14 03:04:50|170.68|168.18|170.56|168.06|170.68|168.18|170.53|168.03|9
1623639900000|2021-06-14 03:05:00|170.57|168.07|170.69|168.19|170.69|168.19|170.57|168.07|17
1623639910000|2021-06-14 03:05:10|170.7|168.2|170.73|168.23|170.76|168.26|170.69|168.19|25
1623639920000|2021-06-14 03:05:20|170.74|168.24|170.75|168.25|170.76|168.26|170.73|168.23|12
1623639930000|2021-06-14 03:05:30|170.76|168.26|170.76|168.26|170.78|168.28|170.75|168.25|18
1623639940000|2021-06-14 03:05:40|170.74|168.24|170.75|168.25|170.77|168.27|170.71|168.21|20
1623639950000|2021-06-14 03:05:50|170.74|168.24|170.73|168.23|170.75|168.25|170.73|168.23|12
1623639960000|2021-06-14 03:06:00|170.74|168.24|170.8|168.3|170.8|168.3|170.66|168.16|21
1623639970000|2021-06-14 03:06:10|170.79|168.29|170.82|168.32|170.82|168.32|170.78|168.28|15
1623639980000|2021-06-14 03:06:20|170.81|168.31|170.87|168.37|170.88|168.38|170.81|168.31|10
1623639990000|2021-06-14 03:06:30|170.88|168.38|170.81|168.31|170.88|168.38|170.76|168.26|20
1623640000000|2021-06-14 03:06:40|170.82|168.32|170.83|168.33|170.83|168.33|170.81|168.31|12
1623640010000|2021-06-14 03:06:50|170.82|168.32|170.84|168.34|170.86|168.36|170.82|168.32|13
1623640020000|2021-06-14 03:07:00|170.87|168.37|170.86|168.36|170.88|168.38|170.83|168.33|12
1623640030000|2021-06-14 03:07:10|170.87|168.37|170.85|168.35|170.87|168.37|170.85|168.35|7
1623640040000|2021-06-14 03:07:20|170.86|168.36|170.73|168.23|170.86|168.36|170.7|168.2|13
1623640050000|2021-06-14 03:07:30|170.72|168.22|170.74|168.24|170.74|168.24|170.72|168.22|9
1623640060000|2021-06-14 03:07:40|170.76|168.26|170.81|168.31|170.83|168.33|170.75|168.25|20
1623640070000|2021-06-14 03:07:50|170.84|168.34|170.78|168.28|170.89|168.39|170.78|168.28|18
1623640080000|2021-06-14 03:08:00|170.77|168.27|170.77|168.27|170.79|168.29|170.75|168.25|12
1623640090000|2021-06-14 03:08:10|170.78|168.28|170.74|168.24|170.78|168.28|170.73|168.23|20
1623640100000|2021-06-14 03:08:20|170.75|168.25|170.8|168.3|170.8|168.3|170.74|168.24|11
1623640110000|2021-06-14 03:08:30|170.79|168.29|170.75|168.25|170.81|168.31|170.75|168.25|15
1623640120000|2021-06-14 03:08:40|170.77|168.27|170.69|168.19|170.78|168.28|170.69|168.19|15
1623640130000|2021-06-14 03:08:50|170.68|168.18|170.71|168.21|170.71|168.21|170.67|168.17|14
1623640140000|2021-06-14 03:09:00|170.73|168.23|170.82|168.32|170.82|168.32|170.73|168.23|16
1623640150000|2021-06-14 03:09:10|170.83|168.33|170.88|168.38|170.88|168.38|170.76|168.26|12
1623640160000|2021-06-14 03:09:20|170.87|168.37|170.9|168.4|170.9|168.4|170.87|168.37|8
1623640170000|2021-06-14 03:09:30|170.89|168.39|170.89|168.39|170.91|168.41|170.88|168.38|9
1623640180000|2021-06-14 03:09:40|170.87|168.37|170.82|168.32|170.89|168.39|170.81|168.31|16
1623640190000|2021-06-14 03:09:50|170.81|168.31|170.83|168.33|170.85|168.35|170.78|168.28|13
1623640200000|2021-06-14 03:10:00|170.84|168.34|170.85|168.35|170.86|168.36|170.83|168.33|9
1623640210000|2021-06-14 03:10:10|170.86|168.36|170.87|168.37|170.89|168.39|170.85|168.35|17
1623640220000|2021-06-14 03:10:20|170.88|168.38|170.76|168.26|170.88|168.38|170.76|168.26|16
1623640230000|2021-06-14 03:10:30|170.77|168.27|170.83|168.33|170.83|168.33|170.77|168.27|11
1623640240000|2021-06-14 03:10:40|170.81|168.31|170.76|168.26|170.81|168.31|170.76|168.26|18
1623640250000|2021-06-14 03:10:50|170.77|168.27|170.74|168.24|170.77|168.27|170.74|168.24|10
1623640260000|2021-06-14 03:11:00|170.73|168.23|170.68|168.18|170.73|168.23|170.68|168.18|6
1623640270000|2021-06-14 03:11:10|170.67|168.17|170.71|168.21|170.72|168.22|170.66|168.16|19
1623640280000|2021-06-14 03:11:20|170.7|168.2|170.71|168.21|170.72|168.22|170.66|168.16|15
1623640290000|2021-06-14 03:11:30|170.69|168.19|170.73|168.23|170.74|168.24|170.65|168.15|21
1623640300000|2021-06-14 03:11:40|170.74|168.24|170.68|168.18|170.74|168.24|170.67|168.17|16
1623640310000|2021-06-14 03:11:50|170.67|168.17|170.66|168.16|170.68|168.18|170.66|168.16|8
1623640320000|2021-06-14 03:12:00|170.65|168.15|170.64|168.14|170.65|168.15|170.62|168.12|18
1623640330000|2021-06-14 03:12:10|170.62|168.12|170.6|168.1|170.63|168.13|170.6|168.1|15
1623640340000|2021-06-14 03:12:20|170.59|168.09|170.61|168.11|170.61|168.11|170.59|168.09|11
1623640350000|2021-06-14 03:12:30|170.62|168.12|170.61|168.11|170.63|168.13|170.6|168.1|14
1623640360000|2021-06-14 03:12:40|170.62|168.12|170.52|168.02|170.62|168.12|170.52|168.02|17
1623640370000|2021-06-14 03:12:50|170.51|168.01|170.54|168.04|170.56|168.06|170.5|168|19
1623640380000|2021-06-14 03:13:00|170.55|168.05|170.53|168.03|170.58|168.08|170.53|168.03|15
1623640390000|2021-06-14 03:13:10|170.52|168.02|170.54|168.04|170.56|168.06|170.51|168.01|19
1623640400000|2021-06-14 03:13:20|170.55|168.05|170.55|168.05|170.57|168.07|170.53|168.03|20
1623640410000|2021-06-14 03:13:30|170.54|168.04|170.55|168.05|170.55|168.05|170.53|168.03|16
1623640420000|2021-06-14 03:13:40|170.54|168.04|170.48|167.98|170.55|168.05|170.47|167.97|16
1623640430000|2021-06-14 03:13:50|170.49|167.99|170.47|167.97|170.5|168|170.47|167.97|7
1623640440000|2021-06-14 03:14:00|170.48|167.98|170.47|167.97|170.48|167.98|170.46|167.96|10
1623640450000|2021-06-14 03:14:10|170.44|167.94|170.34|167.84|170.44|167.94|170.33|167.83|17
1623640460000|2021-06-14 03:14:20|170.36|167.86|170.32|167.82|170.36|167.86|170.32|167.82|9
1623640470000|2021-06-14 03:14:30|170.33|167.83|170.33|167.83|170.33|167.83|170.32|167.82|13
1623640480000|2021-06-14 03:14:40|170.32|167.82|170.4|167.9|170.4|167.9|170.32|167.82|9
1623640490000|2021-06-14 03:14:50|170.39|167.89|170.38|167.88|170.41|167.91|170.36|167.86|25
1623640500000|2021-06-14 03:15:00|170.42|167.92|170.46|167.96|170.49|167.99|170.42|167.92|20
1623640510000|2021-06-14 03:15:10|170.45|167.95|170.47|167.97|170.47|167.97|170.44|167.94|14
1623640520000|2021-06-14 03:15:20|170.5|168|170.54|168.04|170.56|168.06|170.48|167.98|20
1623640530000|2021-06-14 03:15:30|170.55|168.05|170.54|168.04|170.55|168.05|170.53|168.03|12
1623640540000|2021-06-14 03:15:40|170.55|168.05|170.65|168.15|170.65|168.15|170.55|168.05|17
1623640550000|2021-06-14 03:15:50|170.64|168.14|170.64|168.14|170.65|168.15|170.62|168.12|12
1623640560000|2021-06-14 03:16:00|170.65|168.15|170.64|168.14|170.65|168.15|170.6|168.1|18
1623640570000|2021-06-14 03:16:10|170.65|168.15|170.68|168.18|170.69|168.19|170.64|168.14|20
1623640580000|2021-06-14 03:16:20|170.69|168.19|170.69|168.19|170.71|168.21|170.67|168.17|10
1623640590000|2021-06-14 03:16:30|170.7|168.2|170.74|168.24|170.75|168.25|170.69|168.19|18
1623640600000|2021-06-14 03:16:40|170.73|168.23|170.79|168.29|170.82|168.32|170.73|168.23|18
1623640610000|2021-06-14 03:16:50|170.8|168.3|170.81|168.31|170.82|168.32|170.8|168.3|17
1623640620000|2021-06-14 03:17:00|170.83|168.33|170.74|168.24|170.85|168.35|170.71|168.21|23
1623640630000|2021-06-14 03:17:10|170.72|168.22|170.65|168.15|170.74|168.24|170.64|168.14|21
1623640640000|2021-06-14 03:17:20|170.64|168.14|170.57|168.07|170.64|168.14|170.53|168.03|22
1623640650000|2021-06-14 03:17:30|170.6|168.1|170.6|168.1|170.62|168.12|170.58|168.08|11
1623640660000|2021-06-14 03:17:40|170.59|168.09|170.62|168.12|170.63|168.13|170.59|168.09|15
1623640670000|2021-06-14 03:17:50|170.63|168.13|170.69|168.19|170.69|168.19|170.63|168.13|15
1623640680000|2021-06-14 03:18:00|170.68|168.18|170.68|168.18|170.69|168.19|170.65|168.15|17
1623640690000|2021-06-14 03:18:10|170.67|168.17|170.68|168.18|170.69|168.19|170.67|168.17|4
1623640700000|2021-06-14 03:18:20|170.67|168.17|170.64|168.14|170.67|168.17|170.63|168.13|8
1623640710000|2021-06-14 03:18:30|170.63|168.13|170.62|168.12|170.65|168.15|170.6|168.1|16
1623640720000|2021-06-14 03:18:40|170.61|168.11|170.67|168.17|170.67|168.17|170.6|168.1|14
1623640730000|2021-06-14 03:18:50|170.66|168.16|170.63|168.13|170.66|168.16|170.63|168.13|4
1623640740000|2021-06-14 03:19:00|170.62|168.12|170.62|168.12|170.64|168.14|170.61|168.11|15
1623640750000|2021-06-14 03:19:10|170.6|168.1|170.62|168.12|170.63|168.13|170.58|168.08|10
1623640760000|2021-06-14 03:19:20|170.61|168.11|170.62|168.12|170.64|168.14|170.61|168.11|11
1623640770000|2021-06-14 03:19:30|170.61|168.11|170.65|168.15|170.66|168.16|170.61|168.11|11
1623640780000|2021-06-14 03:19:40|170.66|168.16|170.67|168.17|170.7|168.2|170.65|168.15|16
1623640790000|2021-06-14 03:19:50|170.66|168.16|170.68|168.18|170.68|168.18|170.64|168.14|12
1623640800000|2021-06-14 03:20:00|170.67|168.17|170.57|168.07|170.67|168.17|170.56|168.06|14
1623640810000|2021-06-14 03:20:10|170.58|168.08|170.62|168.12|170.63|168.13|170.57|168.07|12
1623640820000|2021-06-14 03:20:20|170.63|168.13|170.61|168.11|170.63|168.13|170.59|168.09|15
1623640830000|2021-06-14 03:20:30|170.62|168.12|170.58|168.08|170.62|168.12|170.56|168.06|13
1623640840000|2021-06-14 03:20:40|170.57|168.07|170.56|168.06|170.58|168.08|170.55|168.05|10
1623640850000|2021-06-14 03:20:50|170.55|168.05|170.54|168.04|170.56|168.06|170.54|168.04|6
1623640860000|2021-06-14 03:21:00|170.53|168.03|170.51|168.01|170.53|168.03|170.51|168.01|3
1623640870000|2021-06-14 03:21:10|170.5|168|170.39|167.89|170.51|168.01|170.39|167.89|9
1623640880000|2021-06-14 03:21:20|170.4|167.9|170.45|167.95|170.45|167.95|170.4|167.9|9
1623640890000|2021-06-14 03:21:30|170.46|167.96|170.45|167.95|170.46|167.96|170.44|167.94|8
1623640900000|2021-06-14 03:21:40|170.46|167.96|170.45|167.95|170.46|167.96|170.45|167.95|2
1623640910000|2021-06-14 03:21:50|170.47|167.97|170.44|167.94|170.48|167.98|170.42|167.92|13
1623640920000|2021-06-14 03:22:00|170.45|167.95|170.32|167.82|170.46|167.96|170.32|167.82|16
1623640930000|2021-06-14 03:22:10|170.31|167.81|170.31|167.81|170.31|167.81|170.3|167.8|5
1623640940000|2021-06-14 03:22:20|170.3|167.8|170.33|167.83|170.38|167.88|170.3|167.8|13
1623640950000|2021-06-14 03:22:30|170.34|167.84|170.34|167.84|170.36|167.86|170.32|167.82|13
1623640960000|2021-06-14 03:22:40|170.33|167.83|170.34|167.84|170.34|167.84|170.31|167.81|12
1623640970000|2021-06-14 03:22:50|170.33|167.83|170.31|167.81|170.34|167.84|170.31|167.81|13
1623640980000|2021-06-14 03:23:00|170.32|167.82|170.42|167.92|170.44|167.94|170.32|167.82|19
1623640990000|2021-06-14 03:23:10|170.43|167.93|170.41|167.91|170.43|167.93|170.41|167.91|10
1623641000000|2021-06-14 03:23:20|170.42|167.92|170.42|167.92|170.44|167.94|170.41|167.91|13
1623641010000|2021-06-14 03:23:30|170.43|167.93|170.39|167.89|170.43|167.93|170.39|167.89|11
1623641020000|2021-06-14 03:23:40|170.4|167.9|170.38|167.88|170.4|167.9|170.34|167.84|15
1623641030000|2021-06-14 03:23:50|170.37|167.87|170.39|167.89|170.4|167.9|170.37|167.87|11
1623641040000|2021-06-14 03:24:00|170.38|167.88|170.35|167.85|170.39|167.89|170.34|167.84|15
1623641050000|2021-06-14 03:24:10|170.36|167.86|170.35|167.85|170.36|167.86|170.35|167.85|2
1623641060000|2021-06-14 03:24:20|170.34|167.84|170.34|167.84|170.35|167.85|170.33|167.83|11
1623641070000|2021-06-14 03:24:30|170.33|167.83|170.25|167.75|170.34|167.84|170.18|167.68|14
1623641080000|2021-06-14 03:24:40|170.24|167.74|170.26|167.76|170.27|167.77|170.24|167.74|13
1623641090000|2021-06-14 03:24:50|170.25|167.75|170.22|167.72|170.26|167.76|170.21|167.71|15
1623641100000|2021-06-14 03:25:00|170.21|167.71|170.21|167.71|170.23|167.73|170.19|167.69|8
1623641110000|2021-06-14 03:25:10|170.2|167.7|170.23|167.73|170.25|167.75|170.19|167.69|16
1623641120000|2021-06-14 03:25:20|170.24|167.74|170.23|167.73|170.24|167.74|170.23|167.73|6
1623641130000|2021-06-14 03:25:30|170.24|167.74|170.22|167.72|170.24|167.74|170.21|167.71|10
1623641140000|2021-06-14 03:25:40|170.23|167.73|170.23|167.73|170.23|167.73|170.21|167.71|7
1623641150000|2021-06-14 03:25:50|170.24|167.74|170.22|167.72|170.26|167.76|170.22|167.72|9
1623641160000|2021-06-14 03:26:00|170.23|167.73|170.18|167.68|170.23|167.73|170.15|167.65|17
1623641170000|2021-06-14 03:26:10|170.17|167.67|170.22|167.72|170.22|167.72|170.16|167.66|9
1623641180000|2021-06-14 03:26:20|170.21|167.71|170.22|167.72|170.25|167.75|170.21|167.71|12
1623641190000|2021-06-14 03:26:30|170.21|167.71|170.21|167.71|170.22|167.72|170.19|167.69|16
1623641200000|2021-06-14 03:26:40|170.2|167.7|170.2|167.7|170.2|167.7|170.19|167.69|3
1623641210000|2021-06-14 03:26:50|170.19|167.69|170.19|167.69|170.2|167.7|170.18|167.68|11
1623641220000|2021-06-14 03:27:00|170.2|167.7|170.16|167.66|170.2|167.7|170.16|167.66|12
1623641230000|2021-06-14 03:27:10|170.15|167.65|170.02|167.52|170.15|167.65|169.99|167.49|25
1623641240000|2021-06-14 03:27:20|170.01|167.51|170.1|167.6|170.1|167.6|170.01|167.51|22
1623641250000|2021-06-14 03:27:30|170.08|167.58|170|167.5|170.09|167.59|169.98|167.48|20
1623641260000|2021-06-14 03:27:40|169.99|167.49|170.06|167.56|170.06|167.56|169.99|167.49|16
1623641270000|2021-06-14 03:27:50|170.05|167.55|170.12|167.62|170.14|167.64|170.04|167.54|17
1623641280000|2021-06-14 03:28:00|170.13|167.63|170.13|167.63|170.16|167.66|170.1|167.6|22
1623641290000|2021-06-14 03:28:10|170.12|167.62|170.15|167.65|170.15|167.65|170.11|167.61|16
1623641300000|2021-06-14 03:28:20|170.14|167.64|170.17|167.67|170.17|167.67|170.14|167.64|12
1623641310000|2021-06-14 03:28:30|170.16|167.66|170.18|167.68|170.19|167.69|170.15|167.65|8
1623641320000|2021-06-14 03:28:40|170.19|167.69|170.14|167.64|170.19|167.69|170.14|167.64|10
1623641330000|2021-06-14 03:28:50|170.15|167.65|170.07|167.57|170.15|167.65|170.07|167.57|19
1623641340000|2021-06-14 03:29:00|170.05|167.55|170.04|167.54|170.08|167.58|170.02|167.52|16
1623641350000|2021-06-14 03:29:10|170.03|167.53|170.04|167.54|170.04|167.54|170.02|167.52|20
1623641360000|2021-06-14 03:29:20|170.03|167.53|170.02|167.52|170.06|167.56|170.02|167.52|15
1623641370000|2021-06-14 03:29:30|170.01|167.51|169.94|167.44|170.01|167.51|169.93|167.43|18
1623641380000|2021-06-14 03:29:40|169.93|167.43|169.9|167.4|169.95|167.45|169.9|167.4|9
1623641390000|2021-06-14 03:29:50|169.91|167.41|169.78|167.28|169.92|167.42|169.78|167.28|16
1623641400000|2021-06-14 03:30:00|169.72|167.22|169.4|166.9|169.73|167.23|169.4|166.9|27
1623641410000|2021-06-14 03:30:10|169.41|166.91|169.75|167.25|169.75|167.25|169.41|166.91|24
1623641420000|2021-06-14 03:30:20|169.74|167.24|169.83|167.33|169.84|167.34|169.74|167.24|15
1623641430000|2021-06-14 03:30:30|169.84|167.34|169.83|167.33|169.84|167.34|169.83|167.33|4
1623641440000|2021-06-14 03:30:40|169.82|167.32|169.96|167.46|170.01|167.51|169.81|167.31|29
1623641450000|2021-06-14 03:30:50|169.94|167.44|169.89|167.39|169.95|167.45|169.87|167.37|26
1623641460000|2021-06-14 03:31:00|169.9|167.4|169.88|167.38|169.9|167.4|169.82|167.32|18
1623641470000|2021-06-14 03:31:10|169.89|167.39|170.07|167.57|170.07|167.57|169.89|167.39|17
1623641480000|2021-06-14 03:31:20|170.09|167.59|170.12|167.62|170.12|167.62|170.04|167.54|22
1623641490000|2021-06-14 03:31:30|170.11|167.61|170.13|167.63|170.21|167.71|170.11|167.61|22
1623641500000|2021-06-14 03:31:40|170.11|167.61|170.13|167.63|170.14|167.64|170.09|167.59|10
1623641510000|2021-06-14 03:31:50|170.11|167.61|170.04|167.54|170.13|167.63|170.03|167.53|13
1623641520000|2021-06-14 03:32:00|170.03|167.53|170.02|167.52|170.03|167.53|169.98|167.48|16
1623641530000|2021-06-14 03:32:10|170.03|167.53|170.1|167.6|170.1|167.6|170.03|167.53|14
1623641540000|2021-06-14 03:32:20|170.09|167.59|170.18|167.68|170.18|167.68|170.09|167.59|19
1623641550000|2021-06-14 03:32:30|170.17|167.67|170.2|167.7|170.2|167.7|170.17|167.67|4
1623641560000|2021-06-14 03:32:40|170.18|167.68|170.27|167.77|170.27|167.77|170.18|167.68|13
1623641570000|2021-06-14 03:32:50|170.28|167.78|170.27|167.77|170.28|167.78|170.27|167.77|10
1623641580000|2021-06-14 03:33:00|170.28|167.78|170.21|167.71|170.28|167.78|170.16|167.66|23
1623641590000|2021-06-14 03:33:10|170.2|167.7|170.18|167.68|170.2|167.7|170.15|167.65|17
1623641600000|2021-06-14 03:33:20|170.19|167.69|170.18|167.68|170.22|167.72|170.16|167.66|18
1623641610000|2021-06-14 03:33:30|170.19|167.69|170.21|167.71|170.26|167.76|170.19|167.69|18
1623641620000|2021-06-14 03:33:40|170.22|167.72|170.22|167.72|170.22|167.72|170.2|167.7|9
1623641630000|2021-06-14 03:33:50|170.21|167.71|170.24|167.74|170.24|167.74|170.21|167.71|4
1623641640000|2021-06-14 03:34:00|170.26|167.76|170.09|167.59|170.26|167.76|170.06|167.56|18
1623641650000|2021-06-14 03:34:10|170.08|167.58|170.12|167.62|170.12|167.62|170.08|167.58|11
1623641660000|2021-06-14 03:34:20|170.11|167.61|170.12|167.62|170.13|167.63|170.11|167.61|5
1623641670000|2021-06-14 03:34:30|170.13|167.63|170.08|167.58|170.13|167.63|170.07|167.57|11
1623641680000|2021-06-14 03:34:40|170.09|167.59|170.09|167.59|170.1|167.6|170.08|167.58|7
1623641690000|2021-06-14 03:34:50|170.08|167.58|170.08|167.58|170.1|167.6|170.07|167.57|10
1623641700000|2021-06-14 03:35:00|170.09|167.59|170.16|167.66|170.16|167.66|170.07|167.57|17
1623641710000|2021-06-14 03:35:10|170.15|167.65|170.24|167.74|170.24|167.74|170.15|167.65|15
1623641720000|2021-06-14 03:35:20|170.23|167.73|170.24|167.74|170.28|167.78|170.23|167.73|10
1623641730000|2021-06-14 03:35:30|170.25|167.75|170.23|167.73|170.26|167.76|170.23|167.73|8
1623641740000|2021-06-14 03:35:40|170.24|167.74|170.16|167.66|170.24|167.74|170.15|167.65|20
1623641750000|2021-06-14 03:35:50|170.14|167.64|170.14|167.64|170.17|167.67|170.14|167.64|10
1623641760000|2021-06-14 03:36:00|170.15|167.65|170.03|167.53|170.15|167.65|170.03|167.53|10
1623641770000|2021-06-14 03:36:10|170.04|167.54|169.99|167.49|170.04|167.54|169.98|167.48|10
1623641780000|2021-06-14 03:36:20|170|167.5|169.93|167.43|170.01|167.51|169.9|167.4|13
1623641790000|2021-06-14 03:36:30|169.92|167.42|169.92|167.42|169.94|167.44|169.92|167.42|10
1623641800000|2021-06-14 03:36:40|169.9|167.4|169.78|167.28|169.9|167.4|169.74|167.24|13
1623641810000|2021-06-14 03:36:50|169.79|167.29|169.72|167.22|169.79|167.29|169.72|167.22|15
1623641820000|2021-06-14 03:37:00|169.73|167.23|169.97|167.47|169.98|167.48|169.73|167.23|26
1623641830000|2021-06-14 03:37:10|169.96|167.46|170|167.5|170|167.5|169.96|167.46|15
1623641840000|2021-06-14 03:37:20|169.99|167.49|169.87|167.37|169.99|167.49|169.86|167.36|20
1623641850000|2021-06-14 03:37:30|169.88|167.38|169.9|167.4|169.92|167.42|169.88|167.38|17
1623641860000|2021-06-14 03:37:40|169.91|167.41|169.87|167.37|169.91|167.41|169.81|167.31|21
1623641870000|2021-06-14 03:37:50|169.88|167.38|169.89|167.39|169.89|167.39|169.86|167.36|16
1623641880000|2021-06-14 03:38:00|169.87|167.37|169.84|167.34|169.89|167.39|169.84|167.34|19
1623641890000|2021-06-14 03:38:10|169.85|167.35|169.77|167.27|169.85|167.35|169.77|167.27|25
1623641900000|2021-06-14 03:38:20|169.76|167.26|169.66|167.16|169.77|167.27|169.57|167.07|20
1623641910000|2021-06-14 03:38:30|169.65|167.15|169.65|167.15|169.71|167.21|169.64|167.14|17
1623641920000|2021-06-14 03:38:40|169.64|167.14|169.64|167.14|169.65|167.15|169.62|167.12|17
1623641930000|2021-06-14 03:38:50|169.67|167.17|169.71|167.21|169.74|167.24|169.6|167.1|21
1623641940000|2021-06-14 03:39:00|169.73|167.23|169.66|167.16|169.73|167.23|169.66|167.16|13
1623641950000|2021-06-14 03:39:10|169.68|167.18|169.6|167.1|169.69|167.19|169.6|167.1|16
1623641960000|2021-06-14 03:39:20|169.61|167.11|169.57|167.07|169.62|167.12|169.57|167.07|13
1623641970000|2021-06-14 03:39:30|169.56|167.06|169.41|166.91|169.56|167.06|169.36|166.86|20
1623641980000|2021-06-14 03:39:40|169.38|166.88|169.36|166.86|169.43|166.93|169.35|166.85|16
1623641990000|2021-06-14 03:39:50|169.37|166.87|169.49|166.99|169.52|167.02|169.37|166.87|19
1623642000000|2021-06-14 03:40:00|169.48|166.98|169.51|167.01|169.52|167.02|169.48|166.98|19
1623642010000|2021-06-14 03:40:10|169.52|167.02|169.6|167.1|169.6|167.1|169.49|166.99|22
1623642020000|2021-06-14 03:40:20|169.59|167.09|169.64|167.14|169.68|167.18|169.58|167.08|17
1623642030000|2021-06-14 03:40:30|169.65|167.15|169.67|167.17|169.67|167.17|169.62|167.12|17
1623642040000|2021-06-14 03:40:40|169.68|167.18|169.75|167.25|169.75|167.25|169.67|167.17|19
1623642050000|2021-06-14 03:40:50|169.74|167.24|169.73|167.23|169.77|167.27|169.73|167.23|11
1623642060000|2021-06-14 03:41:00|169.72|167.22|169.62|167.12|169.72|167.22|169.6|167.1|19
1623642070000|2021-06-14 03:41:10|169.63|167.13|169.71|167.21|169.71|167.21|169.62|167.12|12
1623642080000|2021-06-14 03:41:20|169.72|167.22|169.78|167.28|169.78|167.28|169.71|167.21|16
1623642090000|2021-06-14 03:41:30|169.77|167.27|169.81|167.31|169.82|167.32|169.76|167.26|11
1623642100000|2021-06-14 03:41:40|169.82|167.32|169.83|167.33|169.84|167.34|169.8|167.3|10
1623642110000|2021-06-14 03:41:50|169.82|167.32|169.74|167.24|169.83|167.33|169.74|167.24|16
1623642120000|2021-06-14 03:42:00|169.75|167.25|169.71|167.21|169.75|167.25|169.71|167.21|10
1623642130000|2021-06-14 03:42:10|169.72|167.22|169.69|167.19|169.73|167.23|169.69|167.19|18
1623642140000|2021-06-14 03:42:20|169.68|167.18|169.69|167.19|169.7|167.2|169.66|167.16|19
1623642150000|2021-06-14 03:42:30|169.67|167.17|169.64|167.14|169.69|167.19|169.61|167.11|11
1623642160000|2021-06-14 03:42:40|169.62|167.12|169.67|167.17|169.69|167.19|169.59|167.09|16
1623642170000|2021-06-14 03:42:50|169.66|167.16|169.64|167.14|169.68|167.18|169.64|167.14|18
1623642180000|2021-06-14 03:43:00|169.63|167.13|169.63|167.13|169.65|167.15|169.61|167.11|10
1623642190000|2021-06-14 03:43:10|169.62|167.12|169.54|167.04|169.62|167.12|169.54|167.04|12
1623642200000|2021-06-14 03:43:20|169.53|167.03|169.57|167.07|169.59|167.09|169.53|167.03|9
1623642210000|2021-06-14 03:43:30|169.59|167.09|169.55|167.05|169.59|167.09|169.55|167.05|10
1623642220000|2021-06-14 03:43:40|169.52|167.02|169.43|166.93|169.53|167.03|169.42|166.92|14
1623642230000|2021-06-14 03:43:50|169.44|166.94|169.37|166.87|169.44|166.94|169.36|166.86|17
1623642240000|2021-06-14 03:44:00|169.41|166.91|169.16|166.66|169.42|166.92|169.16|166.66|27
1623642250000|2021-06-14 03:44:10|169.21|166.71|169.23|166.73|169.23|166.73|169.07|166.57|24
1623642260000|2021-06-14 03:44:20|169.26|166.76|169.27|166.77|169.29|166.79|169.19|166.69|20
1623642270000|2021-06-14 03:44:30|169.28|166.78|169.26|166.76|169.29|166.79|169.25|166.75|19
1623642280000|2021-06-14 03:44:40|169.25|166.75|169.24|166.74|169.26|166.76|169.23|166.73|8
1623642290000|2021-06-14 03:44:50|169.25|166.75|169.24|166.74|169.25|166.75|169.24|166.74|14
1623642300000|2021-06-14 03:45:00|169.25|166.75|169.41|166.91|169.42|166.92|169.25|166.75|21
1623642310000|2021-06-14 03:45:10|169.39|166.89|169.42|166.92|169.42|166.92|169.39|166.89|14
1623642320000|2021-06-14 03:45:20|169.41|166.91|169.44|166.94|169.45|166.95|169.4|166.9|12
1623642330000|2021-06-14 03:45:30|169.43|166.93|169.41|166.91|169.44|166.94|169.36|166.86|24
1623642340000|2021-06-14 03:45:40|169.4|166.9|169.4|166.9|169.44|166.94|169.39|166.89|19
1623642350000|2021-06-14 03:45:50|169.41|166.91|169.51|167.01|169.51|167.01|169.4|166.9|18
1623642360000|2021-06-14 03:46:00|169.52|167.02|169.42|166.92|169.56|167.06|169.42|166.92|25
1623642370000|2021-06-14 03:46:10|169.41|166.91|169.35|166.85|169.41|166.91|169.35|166.85|17
1623642380000|2021-06-14 03:46:20|169.36|166.86|169.34|166.84|169.38|166.88|169.33|166.83|12
1623642390000|2021-06-14 03:46:30|169.35|166.85|169.47|166.97|169.48|166.98|169.35|166.85|25
1623642400000|2021-06-14 03:46:40|169.48|166.98|169.51|167.01|169.55|167.05|169.47|166.97|13
1623642410000|2021-06-14 03:46:50|169.5|167|169.53|167.03|169.53|167.03|169.5|167|10
1623642420000|2021-06-14 03:47:00|169.52|167.02|169.49|166.99|169.53|167.03|169.48|166.98|13
1623642430000|2021-06-14 03:47:10|169.48|166.98|169.55|167.05|169.55|167.05|169.47|166.97|7
1623642440000|2021-06-14 03:47:20|169.54|167.04|169.6|167.1|169.61|167.11|169.54|167.04|9
1623642450000|2021-06-14 03:47:30|169.59|167.09|169.59|167.09|169.61|167.11|169.59|167.09|8
1623642460000|2021-06-14 03:47:40|169.6|167.1|169.58|167.08|169.6|167.1|169.56|167.06|13
1623642470000|2021-06-14 03:47:50|169.57|167.07|169.55|167.05|169.59|167.09|169.54|167.04|17
1623642480000|2021-06-14 03:48:00|169.56|167.06|169.58|167.08|169.59|167.09|169.53|167.03|12
1623642490000|2021-06-14 03:48:10|169.59|167.09|169.57|167.07|169.67|167.17|169.57|167.07|12
1623642500000|2021-06-14 03:48:20|169.59|167.09|169.54|167.04|169.59|167.09|169.53|167.03|16
1623642510000|2021-06-14 03:48:30|169.53|167.03|169.54|167.04|169.54|167.04|169.53|167.03|6
1623642520000|2021-06-14 03:48:40|169.53|167.03|169.53|167.03|169.53|167.03|169.53|167.03|1
1623642530000|2021-06-14 03:48:50|169.54|167.04|169.53|167.03|169.54|167.04|169.53|167.03|6
1623642540000|2021-06-14 03:49:00|169.54|167.04|169.43|166.93|169.54|167.04|169.42|166.92|12
1623642550000|2021-06-14 03:49:10|169.44|166.94|169.43|166.93|169.48|166.98|169.43|166.93|14
1623642560000|2021-06-14 03:49:20|169.44|166.94|169.48|166.98|169.48|166.98|169.41|166.91|21
1623642570000|2021-06-14 03:49:30|169.49|166.99|169.48|166.98|169.49|166.99|169.48|166.98|6
1623642580000|2021-06-14 03:49:40|169.49|166.99|169.54|167.04|169.57|167.07|169.49|166.99|23
1623642590000|2021-06-14 03:49:50|169.53|167.03|169.53|167.03|169.53|167.03|169.51|167.01|17
1623642600000|2021-06-14 03:50:00|169.55|167.05|169.66|167.16|169.66|167.16|169.55|167.05|8
1623642610000|2021-06-14 03:50:10|169.67|167.17|169.65|167.15|169.67|167.17|169.65|167.15|9
1623642620000|2021-06-14 03:50:20|169.66|167.16|169.68|167.18|169.68|167.18|169.65|167.15|5
1623642630000|2021-06-14 03:50:30|169.67|167.17|169.68|167.18|169.68|167.18|169.67|167.17|6
1623642640000|2021-06-14 03:50:40|169.67|167.17|169.67|167.17|169.67|167.17|169.67|167.17|1
1623642650000|2021-06-14 03:50:50|169.66|167.16|169.63|167.13|169.67|167.17|169.6|167.1|17
1623642660000|2021-06-14 03:51:00|169.62|167.12|169.66|167.16|169.66|167.16|169.62|167.12|8
1623642670000|2021-06-14 03:51:10|169.68|167.18|169.72|167.22|169.72|167.22|169.66|167.16|6
1623642680000|2021-06-14 03:51:20|169.74|167.24|169.75|167.25|169.82|167.32|169.74|167.24|16
1623642690000|2021-06-14 03:51:30|169.74|167.24|169.7|167.2|169.76|167.26|169.7|167.2|15
1623642700000|2021-06-14 03:51:40|169.69|167.19|169.64|167.14|169.69|167.19|169.64|167.14|9
1623642710000|2021-06-14 03:51:50|169.65|167.15|169.66|167.16|169.66|167.16|169.65|167.15|4
1623642720000|2021-06-14 03:52:00|169.65|167.15|169.54|167.04|169.65|167.15|169.51|167.01|17
1623642730000|2021-06-14 03:52:10|169.55|167.05|169.6|167.1|169.61|167.11|169.54|167.04|12
1623642740000|2021-06-14 03:52:20|169.62|167.12|169.74|167.24|169.74|167.24|169.62|167.12|21
1623642750000|2021-06-14 03:52:30|169.73|167.23|169.74|167.24|169.75|167.25|169.71|167.21|16
1623642760000|2021-06-14 03:52:40|169.73|167.23|169.65|167.15|169.73|167.23|169.63|167.13|12
1623642770000|2021-06-14 03:52:50|169.64|167.14|169.69|167.19|169.69|167.19|169.64|167.14|18
1623642780000|2021-06-14 03:53:00|169.7|167.2|169.61|167.11|169.71|167.21|169.61|167.11|14
1623642790000|2021-06-14 03:53:10|169.62|167.12|169.56|167.06|169.62|167.12|169.56|167.06|12
1623642800000|2021-06-14 03:53:20|169.55|167.05|169.51|167.01|169.55|167.05|169.5|167|9
1623642810000|2021-06-14 03:53:30|169.52|167.02|169.53|167.03|169.54|167.04|169.51|167.01|15
1623642820000|2021-06-14 03:53:40|169.52|167.02|169.61|167.11|169.63|167.13|169.52|167.02|17
1623642830000|2021-06-14 03:53:50|169.62|167.12|169.59|167.09|169.62|167.12|169.59|167.09|12
1623642840000|2021-06-14 03:54:00|169.6|167.1|169.5|167|169.6|167.1|169.5|167|10
1623642850000|2021-06-14 03:54:10|169.51|167.01|169.51|167.01|169.52|167.02|169.49|166.99|19
1623642860000|2021-06-14 03:54:20|169.53|167.03|169.51|167.01|169.53|167.03|169.51|167.01|7
1623642870000|2021-06-14 03:54:30|169.5|167|169.55|167.05|169.56|167.06|169.5|167|15
1623642880000|2021-06-14 03:54:40|169.56|167.06|169.67|167.17|169.67|167.17|169.56|167.06|18
1623642890000|2021-06-14 03:54:50|169.68|167.18|169.67|167.17|169.68|167.18|169.67|167.17|10
1623642900000|2021-06-14 03:55:00|169.68|167.18|169.72|167.22|169.73|167.23|169.67|167.17|18
1623642910000|2021-06-14 03:55:10|169.71|167.21|169.7|167.2|169.71|167.21|169.7|167.2|10
1623642920000|2021-06-14 03:55:20|169.71|167.21|169.7|167.2|169.72|167.22|169.7|167.2|12
1623642930000|2021-06-14 03:55:30|169.72|167.22|169.78|167.28|169.78|167.28|169.7|167.2|10
1623642940000|2021-06-14 03:55:40|169.79|167.29|170|167.5|170.02|167.52|169.78|167.28|22
1623642950000|2021-06-14 03:55:50|169.98|167.48|170.06|167.56|170.06|167.56|169.98|167.48|10
1623642960000|2021-06-14 03:56:00|170.07|167.57|170.13|167.63|170.18|167.68|170.06|167.56|19
1623642970000|2021-06-14 03:56:10|170.14|167.64|170.01|167.51|170.14|167.64|169.99|167.49|24
1623642980000|2021-06-14 03:56:20|170|167.5|169.94|167.44|170.02|167.52|169.94|167.44|19
1623642990000|2021-06-14 03:56:30|169.95|167.45|169.94|167.44|169.95|167.45|169.93|167.43|6
1623643000000|2021-06-14 03:56:40|169.95|167.45|170.03|167.53|170.05|167.55|169.95|167.45|15
1623643010000|2021-06-14 03:56:50|170.02|167.52|169.99|167.49|170.02|167.52|169.99|167.49|9
1623643020000|2021-06-14 03:57:00|170|167.5|169.75|167.25|170|167.5|169.75|167.25|24
1623643030000|2021-06-14 03:57:10|169.76|167.26|169.78|167.28|169.78|167.28|169.76|167.26|13
1623643040000|2021-06-14 03:57:20|169.77|167.27|169.84|167.34|169.88|167.38|169.77|167.27|16
1623643050000|2021-06-14 03:57:30|169.85|167.35|169.86|167.36|169.86|167.36|169.83|167.33|7
1623643060000|2021-06-14 03:57:40|169.87|167.37|169.9|167.4|169.94|167.44|169.86|167.36|18
1623643070000|2021-06-14 03:57:50|169.89|167.39|169.9|167.4|169.91|167.41|169.86|167.36|11
1623643080000|2021-06-14 03:58:00|169.91|167.41|169.88|167.38|169.91|167.41|169.87|167.37|14
1623643090000|2021-06-14 03:58:10|169.89|167.39|169.93|167.43|169.93|167.43|169.89|167.39|10
1623643100000|2021-06-14 03:58:20|169.92|167.42|169.84|167.34|169.92|167.42|169.83|167.33|14
1623643110000|2021-06-14 03:58:30|169.83|167.33|169.9|167.4|169.9|167.4|169.83|167.33|15
1623643120000|2021-06-14 03:58:40|169.89|167.39|169.88|167.38|169.89|167.39|169.88|167.38|10
1623643130000|2021-06-14 03:58:50|169.89|167.39|169.81|167.31|169.89|167.39|169.78|167.28|20
1623643140000|2021-06-14 03:59:00|169.82|167.32|169.83|167.33|169.84|167.34|169.81|167.31|17
1623643150000|2021-06-14 03:59:10|169.84|167.34|169.81|167.31|169.84|167.34|169.8|167.3|18
1623643160000|2021-06-14 03:59:20|169.8|167.3|169.79|167.29|169.8|167.3|169.79|167.29|8
1623643170000|2021-06-14 03:59:30|169.78|167.28|169.71|167.21|169.8|167.3|169.71|167.21|16
1623643180000|2021-06-14 03:59:40|169.7|167.2|169.7|167.2|169.71|167.21|169.7|167.2|3
1623643190000|2021-06-14 03:59:50|169.71|167.21|169.76|167.26|169.76|167.26|169.69|167.19|8
1623643200000|2021-06-14 04:00:00|169.77|167.27|169.84|167.34|169.84|167.34|169.77|167.27|13
1623643210000|2021-06-14 04:00:10|169.86|167.36|169.81|167.31|169.86|167.36|169.8|167.3|17
1623643220000|2021-06-14 04:00:20|169.82|167.32|169.78|167.28|169.82|167.32|169.78|167.28|10
1623643230000|2021-06-14 04:00:30|169.77|167.27|169.7|167.2|169.77|167.27|169.69|167.19|18
1623643240000|2021-06-14 04:00:40|169.68|167.18|169.76|167.26|169.77|167.27|169.67|167.17|18
1623643250000|2021-06-14 04:00:50|169.77|167.27|169.81|167.31|169.81|167.31|169.77|167.27|10
1623643260000|2021-06-14 04:01:00|169.82|167.32|169.83|167.33|169.85|167.35|169.79|167.29|16
1623643270000|2021-06-14 04:01:10|169.82|167.32|169.79|167.29|169.84|167.34|169.79|167.29|21
1623643280000|2021-06-14 04:01:20|169.78|167.28|169.73|167.23|169.78|167.28|169.71|167.21|12
1623643290000|2021-06-14 04:01:30|169.72|167.22|169.73|167.23|169.74|167.24|169.72|167.22|14
1623643300000|2021-06-14 04:01:40|169.74|167.24|169.69|167.19|169.76|167.26|169.68|167.18|11
1623643310000|2021-06-14 04:01:50|169.68|167.18|169.7|167.2|169.72|167.22|169.68|167.18|10
1623643320000|2021-06-14 04:02:00|169.71|167.21|169.56|167.06|169.72|167.22|169.56|167.06|13
1623643330000|2021-06-14 04:02:10|169.59|167.09|169.65|167.15|169.68|167.18|169.53|167.03|21
1623643340000|2021-06-14 04:02:20|169.66|167.16|169.74|167.24|169.76|167.26|169.66|167.16|13
1623643350000|2021-06-14 04:02:30|169.75|167.25|169.74|167.24|169.75|167.25|169.74|167.24|4
1623643360000|2021-06-14 04:02:40|169.73|167.23|169.75|167.25|169.75|167.25|169.73|167.23|3
1623643370000|2021-06-14 04:02:50|169.76|167.26|169.73|167.23|169.76|167.26|169.72|167.22|7
1623643380000|2021-06-14 04:03:00|169.72|167.22|169.55|167.05|169.72|167.22|169.55|167.05|20
1623643390000|2021-06-14 04:03:10|169.54|167.04|169.55|167.05|169.56|167.06|169.5|167|15
1623643400000|2021-06-14 04:03:20|169.54|167.04|169.56|167.06|169.59|167.09|169.54|167.04|10
1623643410000|2021-06-14 04:03:30|169.58|167.08|169.56|167.06|169.58|167.08|169.5|167|14
1623643420000|2021-06-14 04:03:40|169.57|167.07|169.55|167.05|169.57|167.07|169.53|167.03|13
1623643430000|2021-06-14 04:03:50|169.56|167.06|169.58|167.08|169.58|167.08|169.56|167.06|7
1623643440000|2021-06-14 04:04:00|169.57|167.07|169.48|166.98|169.67|167.17|169.48|166.98|23
1623643450000|2021-06-14 04:04:10|169.47|166.97|169.43|166.93|169.48|166.98|169.35|166.85|22
1623643460000|2021-06-14 04:04:20|169.44|166.94|169.37|166.87|169.46|166.96|169.37|166.87|14
1623643470000|2021-06-14 04:04:30|169.38|166.88|169.39|166.89|169.43|166.93|169.38|166.88|22
1623643480000|2021-06-14 04:04:40|169.4|166.9|169.33|166.83|169.41|166.91|169.32|166.82|16
1623643490000|2021-06-14 04:04:50|169.32|166.82|169.27|166.77|169.32|166.82|169.24|166.74|21
1623643500000|2021-06-14 04:05:00|169.26|166.76|169.32|166.82|169.38|166.88|169.26|166.76|17
1623643510000|2021-06-14 04:05:10|169.27|166.77|169.31|166.81|169.32|166.82|169.25|166.75|15
1623643520000|2021-06-14 04:05:20|169.32|166.82|169.32|166.82|169.33|166.83|169.29|166.79|14
1623643530000|2021-06-14 04:05:30|169.33|166.83|169.33|166.83|169.35|166.85|169.32|166.82|17
1623643540000|2021-06-14 04:05:40|169.34|166.84|169.4|166.9|169.4|166.9|169.32|166.82|12
1623643550000|2021-06-14 04:05:50|169.41|166.91|169.42|166.92|169.45|166.95|169.41|166.91|10
1623643560000|2021-06-14 04:06:00|169.41|166.91|169.43|166.93|169.46|166.96|169.41|166.91|11
1623643570000|2021-06-14 04:06:10|169.44|166.94|169.52|167.02|169.53|167.03|169.43|166.93|25
1623643580000|2021-06-14 04:06:20|169.53|167.03|169.53|167.03|169.53|167.03|169.51|167.01|14
1623643590000|2021-06-14 04:06:30|169.52|167.02|169.56|167.06|169.56|167.06|169.5|167|18
1623643600000|2021-06-14 04:06:40|169.55|167.05|169.59|167.09|169.62|167.12|169.55|167.05|17
1623643610000|2021-06-14 04:06:50|169.6|167.1|169.63|167.13|169.63|167.13|169.58|167.08|18
1623643620000|2021-06-14 04:07:00|169.62|167.12|169.57|167.07|169.66|167.16|169.57|167.07|11
1623643630000|2021-06-14 04:07:10|169.56|167.06|169.42|166.92|169.56|167.06|169.42|166.92|13
1623643640000|2021-06-14 04:07:20|169.43|166.93|169.4|166.9|169.44|166.94|169.36|166.86|21
1623643650000|2021-06-14 04:07:30|169.41|166.91|169.46|166.96|169.49|166.99|169.4|166.9|18
1623643660000|2021-06-14 04:07:40|169.47|166.97|169.46|166.96|169.48|166.98|169.46|166.96|6
1623643670000|2021-06-14 04:07:50|169.47|166.97|169.46|166.96|169.54|167.04|169.46|166.96|19
1623643680000|2021-06-14 04:08:00|169.47|166.97|169.5|167|169.51|167.01|169.47|166.97|18
1623643690000|2021-06-14 04:08:10|169.51|167.01|169.48|166.98|169.51|167.01|169.47|166.97|20
1623643700000|2021-06-14 04:08:20|169.47|166.97|169.5|167|169.5|167|169.46|166.96|10
1623643710000|2021-06-14 04:08:30|169.49|166.99|169.45|166.95|169.49|166.99|169.45|166.95|11
1623643720000|2021-06-14 04:08:40|169.46|166.96|169.46|166.96|169.47|166.97|169.45|166.95|14
1623643730000|2021-06-14 04:08:50|169.45|166.95|169.44|166.94|169.46|166.96|169.44|166.94|10
1623643740000|2021-06-14 04:09:00|169.45|166.95|169.46|166.96|169.46|166.96|169.43|166.93|10
1623643750000|2021-06-14 04:09:10|169.45|166.95|169.47|166.97|169.48|166.98|169.45|166.95|4
1623643760000|2021-06-14 04:09:20|169.46|166.96|169.43|166.93|169.48|166.98|169.41|166.91|16
1623643770000|2021-06-14 04:09:30|169.44|166.94|169.36|166.86|169.44|166.94|169.35|166.85|14
1623643780000|2021-06-14 04:09:40|169.37|166.87|169.27|166.77|169.38|166.88|169.27|166.77|21
1623643790000|2021-06-14 04:09:50|169.28|166.78|169.28|166.78|169.3|166.8|169.27|166.77|14
1623643800000|2021-06-14 04:10:00|169.27|166.77|169.25|166.75|169.29|166.79|169.22|166.72|18
1623643810000|2021-06-14 04:10:10|169.24|166.74|169.23|166.73|169.24|166.74|169.21|166.71|16
1623643820000|2021-06-14 04:10:20|169.24|166.74|169.26|166.76|169.26|166.76|169.22|166.72|11
1623643830000|2021-06-14 04:10:30|169.24|166.74|169.21|166.71|169.25|166.75|169.21|166.71|12
1623643840000|2021-06-14 04:10:40|169.22|166.72|169.34|166.84|169.34|166.84|169.22|166.72|12
1623643850000|2021-06-14 04:10:50|169.33|166.83|169.29|166.79|169.34|166.84|169.26|166.76|17
1623643860000|2021-06-14 04:11:00|169.28|166.78|169.25|166.75|169.29|166.79|169.25|166.75|10
1623643870000|2021-06-14 04:11:10|169.26|166.76|169.27|166.77|169.28|166.78|169.25|166.75|12
1623643880000|2021-06-14 04:11:20|169.28|166.78|169.26|166.76|169.28|166.78|169.25|166.75|13
1623643890000|2021-06-14 04:11:30|169.27|166.77|169.24|166.74|169.27|166.77|169.24|166.74|8
1623643900000|2021-06-14 04:11:40|169.25|166.75|169.21|166.71|169.25|166.75|169.2|166.7|14
1623643910000|2021-06-14 04:11:50|169.2|166.7|169.24|166.74|169.24|166.74|169.2|166.7|7
1623643920000|2021-06-14 04:12:00|169.25|166.75|169.29|166.79|169.31|166.81|169.23|166.73|17
1623643930000|2021-06-14 04:12:10|169.27|166.77|169.31|166.81|169.31|166.81|169.26|166.76|22
1623643940000|2021-06-14 04:12:20|169.3|166.8|169.37|166.87|169.4|166.9|169.28|166.78|20
1623643950000|2021-06-14 04:12:30|169.38|166.88|169.4|166.9|169.44|166.94|169.36|166.86|18
1623643960000|2021-06-14 04:12:40|169.41|166.91|169.39|166.89|169.42|166.92|169.37|166.87|17
1623643970000|2021-06-14 04:12:50|169.4|166.9|169.4|166.9|169.41|166.91|169.37|166.87|17
1623643980000|2021-06-14 04:13:00|169.41|166.91|169.29|166.79|169.41|166.91|169.29|166.79|16
1623643990000|2021-06-14 04:13:10|169.3|166.8|169.29|166.79|169.33|166.83|169.28|166.78|22
1623644000000|2021-06-14 04:13:20|169.28|166.78|169.31|166.81|169.33|166.83|169.28|166.78|17
1623644010000|2021-06-14 04:13:30|169.3|166.8|169.26|166.76|169.32|166.82|169.26|166.76|12
1623644020000|2021-06-14 04:13:40|169.27|166.77|169.25|166.75|169.27|166.77|169.25|166.75|5
1623644030000|2021-06-14 04:13:50|169.26|166.76|169.32|166.82|169.32|166.82|169.25|166.75|13
1623644040000|2021-06-14 04:14:00|169.31|166.81|169.27|166.77|169.31|166.81|169.26|166.76|19
1623644050000|2021-06-14 04:14:10|169.26|166.76|169.26|166.76|169.29|166.79|169.25|166.75|9
1623644060000|2021-06-14 04:14:20|169.25|166.75|169.24|166.74|169.26|166.76|169.24|166.74|12
1623644070000|2021-06-14 04:14:30|169.23|166.73|169.21|166.71|169.27|166.77|169.19|166.69|21
1623644080000|2021-06-14 04:14:40|169.2|166.7|169.22|166.72|169.29|166.79|169.2|166.7|16
1623644090000|2021-06-14 04:14:50|169.23|166.73|169.2|166.7|169.23|166.73|169.18|166.68|18
1623644100000|2021-06-14 04:15:00|169.21|166.71|169.2|166.7|169.21|166.71|169.18|166.68|14
1623644110000|2021-06-14 04:15:10|169.21|166.71|169.27|166.77|169.27|166.77|169.19|166.69|15
1623644120000|2021-06-14 04:15:20|169.28|166.78|169.37|166.87|169.38|166.88|169.28|166.78|15
1623644130000|2021-06-14 04:15:30|169.38|166.88|169.39|166.89|169.4|166.9|169.38|166.88|8
1623644140000|2021-06-14 04:15:40|169.4|166.9|169.39|166.89|169.43|166.93|169.39|166.89|17
1623644150000|2021-06-14 04:15:50|169.38|166.88|169.36|166.86|169.39|166.89|169.32|166.82|16
1623644160000|2021-06-14 04:16:00|169.35|166.85|169.39|166.89|169.4|166.9|169.32|166.82|15
1623644170000|2021-06-14 04:16:10|169.38|166.88|169.47|166.97|169.49|166.99|169.38|166.88|17
1623644180000|2021-06-14 04:16:20|169.46|166.96|169.48|166.98|169.49|166.99|169.45|166.95|18
1623644190000|2021-06-14 04:16:30|169.47|166.97|169.46|166.96|169.48|166.98|169.44|166.94|14
1623644200000|2021-06-14 04:16:40|169.47|166.97|169.46|166.96|169.48|166.98|169.46|166.96|14
1623644210000|2021-06-14 04:16:50|169.45|166.95|169.32|166.82|169.45|166.95|169.32|166.82|12
1623644220000|2021-06-14 04:17:00|169.34|166.84|169.37|166.87|169.39|166.89|169.33|166.83|18
1623644230000|2021-06-14 04:17:10|169.36|166.86|169.33|166.83|169.37|166.87|169.33|166.83|16
1623644240000|2021-06-14 04:17:20|169.34|166.84|169.35|166.85|169.35|166.85|169.33|166.83|14
1623644250000|2021-06-14 04:17:30|169.36|166.86|169.38|166.88|169.4|166.9|169.35|166.85|20
1623644260000|2021-06-14 04:17:40|169.39|166.89|169.36|166.86|169.39|166.89|169.34|166.84|14
1623644270000|2021-06-14 04:17:50|169.35|166.85|169.33|166.83|169.35|166.85|169.32|166.82|13
1623644280000|2021-06-14 04:18:00|169.34|166.84|169.33|166.83|169.34|166.84|169.32|166.82|16
1623644290000|2021-06-14 04:18:10|169.34|166.84|169.41|166.91|169.42|166.92|169.32|166.82|15
1623644300000|2021-06-14 04:18:20|169.42|166.92|169.47|166.97|169.47|166.97|169.42|166.92|19
1623644310000|2021-06-14 04:18:30|169.46|166.96|169.43|166.93|169.47|166.97|169.43|166.93|10
1623644320000|2021-06-14 04:18:40|169.44|166.94|169.5|167|169.51|167.01|169.44|166.94|11
1623644330000|2021-06-14 04:18:50|169.51|167.01|169.83|167.33|169.83|167.33|169.51|167.01|20
1623644340000|2021-06-14 04:19:00|169.84|167.34|169.97|167.47|170.14|167.64|169.84|167.34|26
1623644350000|2021-06-14 04:19:10|169.98|167.48|170|167.5|170|167.5|169.86|167.36|18
1623644360000|2021-06-14 04:19:20|170.01|167.51|170.01|167.51|170.05|167.55|170|167.5|17
1623644370000|2021-06-14 04:19:30|170.02|167.52|169.93|167.43|170.02|167.52|169.93|167.43|14
1623644380000|2021-06-14 04:19:40|169.92|167.42|169.94|167.44|169.94|167.44|169.86|167.36|13
1623644390000|2021-06-14 04:19:50|169.93|167.43|169.98|167.48|170|167.5|169.92|167.42|19
1623644400000|2021-06-14 04:20:00|169.99|167.49|170.12|167.62|170.13|167.63|169.98|167.48|22
1623644410000|2021-06-14 04:20:10|170.13|167.63|169.95|167.45|170.15|167.65|169.95|167.45|26
1623644420000|2021-06-14 04:20:20|169.96|167.46|169.97|167.47|170.02|167.52|169.95|167.45|19
1623644430000|2021-06-14 04:20:30|169.98|167.48|170.02|167.52|170.05|167.55|169.96|167.46|22
1623644440000|2021-06-14 04:20:40|170.01|167.51|170.03|167.53|170.04|167.54|169.97|167.47|18
1623644450000|2021-06-14 04:20:50|170.04|167.54|170.09|167.59|170.11|167.61|170.04|167.54|20
1623644460000|2021-06-14 04:21:00|170.08|167.58|169.98|167.48|170.09|167.59|169.96|167.46|21
1623644470000|2021-06-14 04:21:10|169.99|167.49|170.16|167.66|170.16|167.66|169.99|167.49|26
1623644480000|2021-06-14 04:21:20|170.17|167.67|170.3|167.8|170.31|167.81|170.17|167.67|26
1623644490000|2021-06-14 04:21:30|170.29|167.79|170.1|167.6|170.31|167.81|170.1|167.6|24
1623644500000|2021-06-14 04:21:40|170.11|167.61|170.25|167.75|170.25|167.75|170.08|167.58|19
1623644510000|2021-06-14 04:21:50|170.27|167.77|170.33|167.83|170.33|167.83|170.24|167.74|25
1623644520000|2021-06-14 04:22:00|170.34|167.84|170.21|167.71|170.36|167.86|170.21|167.71|26
1623644530000|2021-06-14 04:22:10|170.24|167.74|170.13|167.63|170.24|167.74|170.1|167.6|27
1623644540000|2021-06-14 04:22:20|170.16|167.66|170.07|167.57|170.16|167.66|170.05|167.55|22
1623644550000|2021-06-14 04:22:30|170.1|167.6|170.06|167.56|170.15|167.65|170.04|167.54|20
1623644560000|2021-06-14 04:22:40|170.05|167.55|170.18|167.68|170.18|167.68|170.05|167.55|13
1623644570000|2021-06-14 04:22:50|170.17|167.67|170.22|167.72|170.23|167.73|170.13|167.63|22
1623644580000|2021-06-14 04:23:00|170.21|167.71|170.06|167.56|170.21|167.71|170.06|167.56|21
1623644590000|2021-06-14 04:23:10|170.07|167.57|170.08|167.58|170.12|167.62|170.05|167.55|18
1623644600000|2021-06-14 04:23:20|170.11|167.61|170.1|167.6|170.14|167.64|170.07|167.57|24
1623644610000|2021-06-14 04:23:30|170.09|167.59|170.06|167.56|170.11|167.61|170.05|167.55|11
1623644620000|2021-06-14 04:23:40|170.05|167.55|170.14|167.64|170.14|167.64|170.05|167.55|15
1623644630000|2021-06-14 04:23:50|170.15|167.65|170.2|167.7|170.27|167.77|170.13|167.63|13
1623644640000|2021-06-14 04:24:00|170.19|167.69|170.05|167.55|170.19|167.69|170.04|167.54|20
1623644650000|2021-06-14 04:24:10|170.06|167.56|170.16|167.66|170.16|167.66|170.05|167.55|14
1623644660000|2021-06-14 04:24:20|170.12|167.62|170.08|167.58|170.26|167.76|170.07|167.57|20
1623644670000|2021-06-14 04:24:30|170.11|167.61|170.14|167.64|170.14|167.64|170.05|167.55|17
1623644680000|2021-06-14 04:24:40|170.15|167.65|170.1|167.6|170.17|167.67|170.1|167.6|16
1623644690000|2021-06-14 04:24:50|170.09|167.59|170.05|167.55|170.11|167.61|170.05|167.55|14
1623644700000|2021-06-14 04:25:00|170.06|167.56|170.1|167.6|170.12|167.62|170.05|167.55|16
1623644710000|2021-06-14 04:25:10|170.09|167.59|169.95|167.45|170.11|167.61|169.95|167.45|21
1623644720000|2021-06-14 04:25:20|169.94|167.44|169.95|167.45|169.99|167.49|169.94|167.44|14
1623644730000|2021-06-14 04:25:30|169.94|167.44|169.94|167.44|169.95|167.45|169.91|167.41|12
1623644740000|2021-06-14 04:25:40|169.93|167.43|170.02|167.52|170.02|167.52|169.93|167.43|11
1623644750000|2021-06-14 04:25:50|170.05|167.55|170.05|167.55|170.07|167.57|170.02|167.52|18
1623644760000|2021-06-14 04:26:00|170.06|167.56|170.05|167.55|170.11|167.61|170.05|167.55|15
1623644770000|2021-06-14 04:26:10|170.06|167.56|169.98|167.48|170.06|167.56|169.97|167.47|17
1623644780000|2021-06-14 04:26:20|169.96|167.46|169.93|167.43|169.98|167.48|169.93|167.43|9
1623644790000|2021-06-14 04:26:30|169.94|167.44|169.89|167.39|169.96|167.46|169.88|167.38|13
1623644800000|2021-06-14 04:26:40|169.91|167.41|169.87|167.37|169.93|167.43|169.86|167.36|14
1623644810000|2021-06-14 04:26:50|169.86|167.36|169.98|167.48|169.98|167.48|169.85|167.35|17
1623644820000|2021-06-14 04:27:00|169.99|167.49|169.96|167.46|170.02|167.52|169.96|167.46|13
1623644830000|2021-06-14 04:27:10|169.97|167.47|169.88|167.38|169.98|167.48|169.88|167.38|17
1623644840000|2021-06-14 04:27:20|169.85|167.35|169.89|167.39|169.91|167.41|169.84|167.34|17
1623644850000|2021-06-14 04:27:30|169.91|167.41|169.87|167.37|169.91|167.41|169.86|167.36|11
1623644860000|2021-06-14 04:27:40|169.86|167.36|169.89|167.39|169.9|167.4|169.86|167.36|12
1623644870000|2021-06-14 04:27:50|169.88|167.38|169.94|167.44|169.96|167.46|169.88|167.38|15
1623644880000|2021-06-14 04:28:00|169.95|167.45|169.96|167.46|169.98|167.48|169.94|167.44|16
1623644890000|2021-06-14 04:28:10|169.95|167.45|169.96|167.46|169.96|167.46|169.93|167.43|12
1623644900000|2021-06-14 04:28:20|169.97|167.47|169.95|167.45|169.97|167.47|169.95|167.45|6
1623644910000|2021-06-14 04:28:30|169.97|167.47|169.93|167.43|170.06|167.56|169.91|167.41|24
1623644920000|2021-06-14 04:28:40|169.94|167.44|170|167.5|170|167.5|169.92|167.42|18
1623644930000|2021-06-14 04:28:50|169.99|167.49|170.05|167.55|170.06|167.56|169.99|167.49|15
1623644940000|2021-06-14 04:29:00|170.04|167.54|170.07|167.57|170.07|167.57|170.02|167.52|17
1623644950000|2021-06-14 04:29:10|170.08|167.58|170.05|167.55|170.1|167.6|170.03|167.53|12
1623644960000|2021-06-14 04:29:20|170.08|167.58|169.94|167.44|170.08|167.58|169.94|167.44|21
1623644970000|2021-06-14 04:29:30|169.93|167.43|169.95|167.45|169.97|167.47|169.92|167.42|15
1623644980000|2021-06-14 04:29:40|169.96|167.46|169.96|167.46|169.96|167.46|169.95|167.45|9
1623644990000|2021-06-14 04:29:50|169.97|167.47|170.06|167.56|170.06|167.56|169.97|167.47|21
1623645000000|2021-06-14 04:30:00|170.05|167.55|169.92|167.42|170.05|167.55|169.91|167.41|17
1623645010000|2021-06-14 04:30:10|169.91|167.41|169.79|167.29|169.93|167.43|169.78|167.28|15
1623645020000|2021-06-14 04:30:20|169.78|167.28|169.94|167.44|169.96|167.46|169.78|167.28|17
1623645030000|2021-06-14 04:30:30|169.9|167.4|169.94|167.44|169.95|167.45|169.89|167.39|17
1623645040000|2021-06-14 04:30:40|169.93|167.43|169.94|167.44|169.95|167.45|169.93|167.43|4
1623645050000|2021-06-14 04:30:50|169.95|167.45|169.95|167.45|169.96|167.46|169.94|167.44|9
1623645060000|2021-06-14 04:31:00|169.96|167.46|169.98|167.48|169.99|167.49|169.94|167.44|14
1623645070000|2021-06-14 04:31:10|169.99|167.49|169.98|167.48|169.99|167.49|169.97|167.47|8
1623645080000|2021-06-14 04:31:20|169.97|167.47|170.01|167.51|170.01|167.51|169.96|167.46|14
1623645090000|2021-06-14 04:31:30|170|167.5|170.01|167.51|170.01|167.51|170|167.5|6
1623645100000|2021-06-14 04:31:40|170|167.5|169.98|167.48|170.01|167.51|169.97|167.47|18
1623645110000|2021-06-14 04:31:50|169.97|167.47|169.99|167.49|169.99|167.49|169.97|167.47|11
1623645120000|2021-06-14 04:32:00|169.98|167.48|169.99|167.49|170.03|167.53|169.98|167.48|12
1623645130000|2021-06-14 04:32:10|169.98|167.48|169.91|167.41|169.99|167.49|169.91|167.41|15
1623645140000|2021-06-14 04:32:20|169.92|167.42|169.96|167.46|169.97|167.47|169.92|167.42|15
1623645150000|2021-06-14 04:32:30|169.95|167.45|169.95|167.45|169.98|167.48|169.95|167.45|10
1623645160000|2021-06-14 04:32:40|169.94|167.44|169.93|167.43|169.96|167.46|169.91|167.41|18
1623645170000|2021-06-14 04:32:50|169.97|167.47|170.01|167.51|170.01|167.51|169.95|167.45|14
1623645180000|2021-06-14 04:33:00|170.02|167.52|170|167.5|170.05|167.55|170|167.5|16
1623645190000|2021-06-14 04:33:10|169.99|167.49|169.95|167.45|169.99|167.49|169.94|167.44|6
1623645200000|2021-06-14 04:33:20|169.96|167.46|169.97|167.47|169.99|167.49|169.95|167.45|11
1623645210000|2021-06-14 04:33:30|169.96|167.46|169.96|167.46|169.98|167.48|169.95|167.45|18
1623645220000|2021-06-14 04:33:40|169.95|167.45|169.96|167.46|169.97|167.47|169.95|167.45|10
1623645230000|2021-06-14 04:33:50|169.97|167.47|170|167.5|170|167.5|169.94|167.44|19
1623645240000|2021-06-14 04:34:00|170.01|167.51|169.94|167.44|170.02|167.52|169.93|167.43|12
1623645250000|2021-06-14 04:34:10|169.93|167.43|169.95|167.45|169.95|167.45|169.93|167.43|11
1623645260000|2021-06-14 04:34:20|169.96|167.46|169.97|167.47|169.97|167.47|169.94|167.44|6
1623645270000|2021-06-14 04:34:30|169.96|167.46|169.92|167.42|169.98|167.48|169.92|167.42|15
1623645280000|2021-06-14 04:34:40|169.93|167.43|170|167.5|170|167.5|169.92|167.42|19
1623645300000|2021-06-14 04:35:00|170.01|167.51|170.02|167.52|170.03|167.53|170.01|167.51|6
1623645310000|2021-06-14 04:35:10|169.99|167.49|169.96|167.46|169.99|167.49|169.96|167.46|4
1623645320000|2021-06-14 04:35:20|169.95|167.45|169.95|167.45|169.98|167.48|169.89|167.39|20
1623645330000|2021-06-14 04:35:30|169.94|167.44|169.94|167.44|169.95|167.45|169.93|167.43|7
1623645340000|2021-06-14 04:35:40|169.95|167.45|169.92|167.42|169.96|167.46|169.92|167.42|11
1623645350000|2021-06-14 04:35:50|169.93|167.43|169.89|167.39|169.94|167.44|169.89|167.39|11
1623645360000|2021-06-14 04:36:00|169.88|167.38|169.88|167.38|169.9|167.4|169.88|167.38|13
1623645370000|2021-06-14 04:36:10|169.89|167.39|169.91|167.41|169.94|167.44|169.89|167.39|16
1623645380000|2021-06-14 04:36:20|169.9|167.4|169.83|167.33|169.91|167.41|169.83|167.33|18
1623645390000|2021-06-14 04:36:30|169.84|167.34|169.83|167.33|169.85|167.35|169.82|167.32|8
1623645400000|2021-06-14 04:36:40|169.82|167.32|169.84|167.34|169.85|167.35|169.81|167.31|12
1623645410000|2021-06-14 04:36:50|169.83|167.33|169.86|167.36|169.88|167.38|169.83|167.33|20
1623645420000|2021-06-14 04:37:00|169.87|167.37|169.81|167.31|169.87|167.37|169.81|167.31|16
1623645430000|2021-06-14 04:37:10|169.83|167.33|169.85|167.35|169.85|167.35|169.8|167.3|8
1623645440000|2021-06-14 04:37:20|169.84|167.34|169.86|167.36|169.87|167.37|169.81|167.31|6
1623645450000|2021-06-14 04:37:30|169.87|167.37|169.87|167.37|169.87|167.37|169.86|167.36|5
1623645460000|2021-06-14 04:37:40|169.88|167.38|169.9|167.4|169.91|167.41|169.88|167.38|4
1623645470000|2021-06-14 04:37:50|169.89|167.39|169.91|167.41|169.92|167.42|169.89|167.39|6
1623645480000|2021-06-14 04:38:00|169.92|167.42|169.91|167.41|169.92|167.42|169.9|167.4|13
1623645490000|2021-06-14 04:38:10|169.9|167.4|169.95|167.45|169.96|167.46|169.9|167.4|16
1623645500000|2021-06-14 04:38:20|169.94|167.44|169.88|167.38|169.94|167.44|169.85|167.35|14
1623645510000|2021-06-14 04:38:30|169.85|167.35|169.87|167.37|169.87|167.37|169.85|167.35|5
1623645520000|2021-06-14 04:38:40|169.88|167.38|169.88|167.38|169.89|167.39|169.87|167.37|7
1623645530000|2021-06-14 04:38:50|169.87|167.37|169.92|167.42|169.92|167.42|169.86|167.36|11
1623645540000|2021-06-14 04:39:00|169.9|167.4|169.89|167.39|169.92|167.42|169.85|167.35|11
1623645550000|2021-06-14 04:39:10|169.9|167.4|169.91|167.41|169.91|167.41|169.89|167.39|4
1623645560000|2021-06-14 04:39:20|169.9|167.4|169.97|167.47|169.98|167.48|169.9|167.4|8
1623645570000|2021-06-14 04:39:30|169.98|167.48|169.98|167.48|169.98|167.48|169.96|167.46|7
1623645580000|2021-06-14 04:39:40|169.99|167.49|170.02|167.52|170.02|167.52|169.99|167.49|4
1623645590000|2021-06-14 04:39:50|170.03|167.53|170.01|167.51|170.03|167.53|170.01|167.51|6
1623645600000|2021-06-14 04:40:00|170.03|167.53|170.01|167.51|170.04|167.54|169.99|167.49|18
1623645610000|2021-06-14 04:40:10|170.02|167.52|170|167.5|170.02|167.52|169.96|167.46|13
1623645620000|2021-06-14 04:40:20|170.01|167.51|170|167.5|170.02|167.52|169.98|167.48|15
1623645630000|2021-06-14 04:40:30|170.01|167.51|169.99|167.49|170.01|167.51|169.98|167.48|12
1623645640000|2021-06-14 04:40:40|169.98|167.48|169.99|167.49|169.99|167.49|169.96|167.46|14
1623645650000|2021-06-14 04:40:50|169.98|167.48|169.96|167.46|169.99|167.49|169.95|167.45|8
1623645660000|2021-06-14 04:41:00|169.97|167.47|169.95|167.45|169.97|167.47|169.94|167.44|12
1623645670000|2021-06-14 04:41:10|169.94|167.44|169.93|167.43|169.95|167.45|169.93|167.43|4
1623645680000|2021-06-14 04:41:20|169.94|167.44|170.14|167.64|170.14|167.64|169.94|167.44|21
1623645690000|2021-06-14 04:41:30|170.15|167.65|170.14|167.64|170.15|167.65|170.14|167.64|2
1623645700000|2021-06-14 04:41:40|170.15|167.65|170.1|167.6|170.15|167.65|170.05|167.55|15
1623645710000|2021-06-14 04:41:50|170.06|167.56|170.07|167.57|170.11|167.61|170.06|167.56|10
1623645720000|2021-06-14 04:42:00|170.08|167.58|170.28|167.78|170.28|167.78|170.07|167.57|16
1623645730000|2021-06-14 04:42:10|170.29|167.79|170.2|167.7|170.29|167.79|170.2|167.7|16
1623645740000|2021-06-14 04:42:20|170.18|167.68|170.21|167.71|170.21|167.71|170.18|167.68|10
1623645750000|2021-06-14 04:42:30|170.2|167.7|170.19|167.69|170.21|167.71|170.15|167.65|15
1623645760000|2021-06-14 04:42:40|170.18|167.68|170.21|167.71|170.21|167.71|170.15|167.65|13
1623645770000|2021-06-14 04:42:50|170.2|167.7|170.27|167.77|170.27|167.77|170.2|167.7|20
1623645780000|2021-06-14 04:43:00|170.29|167.79|170.25|167.75|170.3|167.8|170.25|167.75|14
1623645790000|2021-06-14 04:43:10|170.24|167.74|170.23|167.73|170.25|167.75|170.22|167.72|18
1623645800000|2021-06-14 04:43:20|170.22|167.72|170.24|167.74|170.28|167.78|170.22|167.72|11
1623645810000|2021-06-14 04:43:30|170.22|167.72|170.23|167.73|170.25|167.75|170.2|167.7|11
1623645820000|2021-06-14 04:43:40|170.22|167.72|170.29|167.79|170.34|167.84|170.22|167.72|17
1623645830000|2021-06-14 04:43:50|170.33|167.83|170.38|167.88|170.43|167.93|170.3|167.8|25
1623645840000|2021-06-14 04:44:00|170.37|167.87|170.26|167.76|170.37|167.87|170.24|167.74|26
1623645850000|2021-06-14 04:44:10|170.25|167.75|170.25|167.75|170.27|167.77|170.23|167.73|24
1623645860000|2021-06-14 04:44:20|170.24|167.74|170.24|167.74|170.26|167.76|170.23|167.73|15
1623645870000|2021-06-14 04:44:30|170.25|167.75|170.26|167.76|170.29|167.79|170.25|167.75|11
1623645880000|2021-06-14 04:44:40|170.24|167.74|170.26|167.76|170.26|167.76|170.24|167.74|7
1623645890000|2021-06-14 04:44:50|170.25|167.75|170.25|167.75|170.26|167.76|170.24|167.74|6
1623645900000|2021-06-14 04:45:00|170.24|167.74|170.24|167.74|170.26|167.76|170.24|167.74|4
1623645910000|2021-06-14 04:45:10|170.22|167.72|170.18|167.68|170.22|167.72|170.17|167.67|13
1623645920000|2021-06-14 04:45:20|170.16|167.66|170.19|167.69|170.2|167.7|170.16|167.66|21
1623645930000|2021-06-14 04:45:30|170.17|167.67|170.25|167.75|170.27|167.77|170.17|167.67|14
1623645940000|2021-06-14 04:45:40|170.24|167.74|170.27|167.77|170.27|167.77|170.24|167.74|12
1623645950000|2021-06-14 04:45:50|170.26|167.76|170.22|167.72|170.27|167.77|170.2|167.7|15
1623645960000|2021-06-14 04:46:00|170.23|167.73|170.21|167.71|170.23|167.73|170.2|167.7|7
1623645970000|2021-06-14 04:46:10|170.19|167.69|170.21|167.71|170.22|167.72|170.19|167.69|10
1623645980000|2021-06-14 04:46:20|170.22|167.72|170.23|167.73|170.23|167.73|170.21|167.71|6
1623645990000|2021-06-14 04:46:30|170.22|167.72|170.23|167.73|170.23|167.73|170.21|167.71|10
1623646000000|2021-06-14 04:46:40|170.22|167.72|170.21|167.71|170.23|167.73|170.2|167.7|12
1623646010000|2021-06-14 04:46:50|170.22|167.72|170.22|167.72|170.23|167.73|170.21|167.71|9
1623646020000|2021-06-14 04:47:00|170.23|167.73|170.34|167.84|170.34|167.84|170.22|167.72|14
1623646030000|2021-06-14 04:47:10|170.33|167.83|170.27|167.77|170.34|167.84|170.23|167.73|21
1623646040000|2021-06-14 04:47:20|170.26|167.76|170.28|167.78|170.28|167.78|170.26|167.76|5
1623646050000|2021-06-14 04:47:30|170.27|167.77|170.24|167.74|170.28|167.78|170.24|167.74|11
1623646060000|2021-06-14 04:47:40|170.25|167.75|170.3|167.8|170.3|167.8|170.24|167.74|10
1623646070000|2021-06-14 04:47:50|170.31|167.81|170.35|167.85|170.35|167.85|170.24|167.74|18
1623646080000|2021-06-14 04:48:00|170.36|167.86|170.41|167.91|170.41|167.91|170.36|167.86|9
1623646090000|2021-06-14 04:48:10|170.43|167.93|170.26|167.76|170.44|167.94|170.26|167.76|22
1623646100000|2021-06-14 04:48:20|170.27|167.77|170.22|167.72|170.28|167.78|170.21|167.71|18
1623646110000|2021-06-14 04:48:30|170.23|167.73|170.17|167.67|170.25|167.75|170.17|167.67|23
1623646120000|2021-06-14 04:48:40|170.18|167.68|170.15|167.65|170.19|167.69|170.12|167.62|22
1623646130000|2021-06-14 04:48:50|170.14|167.64|170.2|167.7|170.2|167.7|170.14|167.64|9
1623646140000|2021-06-14 04:49:00|170.21|167.71|170.18|167.68|170.21|167.71|170.18|167.68|17
1623646150000|2021-06-14 04:49:10|170.19|167.69|170.18|167.68|170.2|167.7|170.17|167.67|14
1623646160000|2021-06-14 04:49:20|170.19|167.69|170.16|167.66|170.2|167.7|170.15|167.65|13
1623646170000|2021-06-14 04:49:30|170.15|167.65|170.14|167.64|170.16|167.66|170.14|167.64|12
1623646180000|2021-06-14 04:49:40|170.15|167.65|170.14|167.64|170.15|167.65|170.14|167.64|8
1623646190000|2021-06-14 04:49:50|170.15|167.65|170.1|167.6|170.16|167.66|170.1|167.6|22
1623646200000|2021-06-14 04:50:00|170.11|167.61|170.13|167.63|170.13|167.63|170.09|167.59|12
1623646210000|2021-06-14 04:50:10|170.14|167.64|170.14|167.64|170.15|167.65|170.13|167.63|11
1623646220000|2021-06-14 04:50:20|170.15|167.65|170.1|167.6|170.16|167.66|170.1|167.6|12
1623646230000|2021-06-14 04:50:30|170.09|167.59|170.11|167.61|170.12|167.62|170.09|167.59|9
1623646240000|2021-06-14 04:50:40|170.12|167.62|170.14|167.64|170.14|167.64|170.11|167.61|5
1623646250000|2021-06-14 04:50:50|170.13|167.63|170.13|167.63|170.14|167.64|170.13|167.63|7
1623646260000|2021-06-14 04:51:00|170.15|167.65|170.15|167.65|170.16|167.66|170.14|167.64|5
1623646270000|2021-06-14 04:51:10|170.14|167.64|170.14|167.64|170.14|167.64|170.11|167.61|13
1623646280000|2021-06-14 04:51:20|170.13|167.63|170.13|167.63|170.14|167.64|170.12|167.62|9
1623646290000|2021-06-14 04:51:30|170.14|167.64|170.15|167.65|170.16|167.66|170.12|167.62|17
1623646300000|2021-06-14 04:51:40|170.16|167.66|170.15|167.65|170.16|167.66|170.14|167.64|4
1623646310000|2021-06-14 04:51:50|170.16|167.66|170.18|167.68|170.19|167.69|170.16|167.66|6
1623646320000|2021-06-14 04:52:00|170.17|167.67|170.17|167.67|170.19|167.69|170.14|167.64|10
1623646330000|2021-06-14 04:52:10|170.16|167.66|170.12|167.62|170.17|167.67|170.11|167.61|13
1623646340000|2021-06-14 04:52:20|170.13|167.63|170.14|167.64|170.14|167.64|170.12|167.62|13
1623646350000|2021-06-14 04:52:30|170.13|167.63|170.11|167.61|170.14|167.64|170.1|167.6|16
1623646360000|2021-06-14 04:52:40|170.12|167.62|170.13|167.63|170.14|167.64|170.09|167.59|22
1623646370000|2021-06-14 04:52:50|170.12|167.62|170.14|167.64|170.15|167.65|170.12|167.62|12
1623646380000|2021-06-14 04:53:00|170.13|167.63|170.06|167.56|170.14|167.64|170.06|167.56|10
1623646390000|2021-06-14 04:53:10|170.05|167.55|170.13|167.63|170.14|167.64|170.05|167.55|25
1623646400000|2021-06-14 04:53:20|170.12|167.62|170.12|167.62|170.13|167.63|170.11|167.61|13
1623646410000|2021-06-14 04:53:30|170.11|167.61|170.09|167.59|170.11|167.61|170.05|167.55|15
1623646420000|2021-06-14 04:53:40|170.08|167.58|170.1|167.6|170.14|167.64|170.08|167.58|13
1623646430000|2021-06-14 04:53:50|170.09|167.59|170.06|167.56|170.12|167.62|170.06|167.56|21
1623646440000|2021-06-14 04:54:00|170.07|167.57|170.08|167.58|170.09|167.59|170.06|167.56|11
1623646450000|2021-06-14 04:54:10|170.09|167.59|170.11|167.61|170.11|167.61|170.08|167.58|7
1623646460000|2021-06-14 04:54:20|170.12|167.62|170.12|167.62|170.12|167.62|170.1|167.6|7
1623646480000|2021-06-14 04:54:40|170.11|167.61|170.06|167.56|170.12|167.62|170.06|167.56|9
1623646490000|2021-06-14 04:54:50|170.08|167.58|170.15|167.65|170.16|167.66|170.08|167.58|14
1623646500000|2021-06-14 04:55:00|170.16|167.66|170.04|167.54|170.16|167.66|170.03|167.53|14
1623646510000|2021-06-14 04:55:10|170.03|167.53|170.03|167.53|170.03|167.53|170|167.5|18
1623646520000|2021-06-14 04:55:20|170.02|167.52|170.02|167.52|170.03|167.53|170.01|167.51|19
1623646530000|2021-06-14 04:55:30|170.03|167.53|170.02|167.52|170.03|167.53|170.01|167.51|10
1623646540000|2021-06-14 04:55:40|170.03|167.53|170.02|167.52|170.03|167.53|170.01|167.51|8
1623646550000|2021-06-14 04:55:50|170.01|167.51|169.96|167.46|170.01|167.51|169.94|167.44|20
1623646560000|2021-06-14 04:56:00|169.95|167.45|170.04|167.54|170.1|167.6|169.95|167.45|23
1623646570000|2021-06-14 04:56:10|170.02|167.52|170.02|167.52|170.04|167.54|170.02|167.52|11
1623646580000|2021-06-14 04:56:20|170.03|167.53|170|167.5|170.03|167.53|169.98|167.48|12
1623646590000|2021-06-14 04:56:30|170.02|167.52|169.99|167.49|170.05|167.55|169.99|167.49|11
1623646600000|2021-06-14 04:56:40|170|167.5|170.01|167.51|170.02|167.52|169.97|167.47|15
1623646610000|2021-06-14 04:56:50|170.02|167.52|170.01|167.51|170.03|167.53|169.98|167.48|12
1623646620000|2021-06-14 04:57:00|170.02|167.52|170.01|167.51|170.02|167.52|169.98|167.48|11
1623646630000|2021-06-14 04:57:10|170|167.5|169.98|167.48|170|167.5|169.98|167.48|17
1623646640000|2021-06-14 04:57:20|169.99|167.49|170|167.5|170.01|167.51|169.97|167.47|17
1623646650000|2021-06-14 04:57:30|170.01|167.51|170|167.5|170.01|167.51|169.99|167.49|8
1623646660000|2021-06-14 04:57:40|169.99|167.49|169.88|167.38|170|167.5|169.83|167.33|15
1623646670000|2021-06-14 04:57:50|169.89|167.39|169.88|167.38|169.89|167.39|169.88|167.38|2
1623646680000|2021-06-14 04:58:00|169.89|167.39|170.01|167.51|170.01|167.51|169.89|167.39|13
1623646690000|2021-06-14 04:58:10|170.02|167.52|170.04|167.54|170.06|167.56|170.02|167.52|17
1623646700000|2021-06-14 04:58:20|170.05|167.55|170.12|167.62|170.12|167.62|170.05|167.55|12
1623646710000|2021-06-14 04:58:30|170.11|167.61|170.09|167.59|170.11|167.61|170.08|167.58|13
1623646720000|2021-06-14 04:58:40|170.08|167.58|170.05|167.55|170.08|167.58|170.05|167.55|8
1623646730000|2021-06-14 04:58:50|170.04|167.54|170.05|167.55|170.06|167.56|170.02|167.52|16
1623646740000|2021-06-14 04:59:00|170.04|167.54|170.1|167.6|170.15|167.65|170.04|167.54|19
1623646750000|2021-06-14 04:59:10|170.08|167.58|170.07|167.57|170.09|167.59|170.05|167.55|14
1623646760000|2021-06-14 04:59:20|170.06|167.56|170.05|167.55|170.11|167.61|170.05|167.55|13
1623646770000|2021-06-14 04:59:30|170.06|167.56|170.1|167.6|170.1|167.6|170.05|167.55|9
1623646780000|2021-06-14 04:59:40|170.11|167.61|170.09|167.59|170.11|167.61|170.09|167.59|7
1623646790000|2021-06-14 04:59:50|170.08|167.58|170.08|167.58|170.1|167.6|170.04|167.54|19
1623646800000|2021-06-14 05:00:00|170.07|167.57|170.15|167.65|170.16|167.66|170.07|167.57|19
1623646810000|2021-06-14 05:00:10|170.14|167.64|170.12|167.62|170.16|167.66|170.11|167.61|10
1623646820000|2021-06-14 05:00:20|170.13|167.63|170.11|167.61|170.13|167.63|170.1|167.6|7
1623646830000|2021-06-14 05:00:30|170.1|167.6|170.21|167.71|170.21|167.71|170.09|167.59|11
1623646840000|2021-06-14 05:00:40|170.22|167.72|170.15|167.65|170.22|167.72|170.14|167.64|12
1623646850000|2021-06-14 05:00:50|170.14|167.64|170.11|167.61|170.17|167.67|170.11|167.61|14
1623646860000|2021-06-14 05:01:00|170.12|167.62|170.14|167.64|170.15|167.65|170.12|167.62|10
1623646870000|2021-06-14 05:01:10|170.15|167.65|170.12|167.62|170.16|167.66|170.11|167.61|7
1623646880000|2021-06-14 05:01:20|170.11|167.61|170.18|167.68|170.18|167.68|170.1|167.6|16
1623646890000|2021-06-14 05:01:30|170.17|167.67|170.12|167.62|170.17|167.67|170.1|167.6|12
1623646900000|2021-06-14 05:01:40|170.1|167.6|170.12|167.62|170.13|167.63|170.06|167.56|13
1623646910000|2021-06-14 05:01:50|170.11|167.61|170.13|167.63|170.13|167.63|170.08|167.58|12
1623646920000|2021-06-14 05:02:00|170.12|167.62|170.12|167.62|170.15|167.65|170.1|167.6|14
1623646930000|2021-06-14 05:02:10|170.14|167.64|170.14|167.64|170.15|167.65|170.11|167.61|20
1623646940000|2021-06-14 05:02:20|170.15|167.65|170.11|167.61|170.15|167.65|170.1|167.6|19
1623646950000|2021-06-14 05:02:30|170.1|167.6|170.09|167.59|170.11|167.61|170.08|167.58|23
1623646960000|2021-06-14 05:02:40|170.06|167.56|170.05|167.55|170.1|167.6|170.04|167.54|18
1623646970000|2021-06-14 05:02:50|170.02|167.52|169.96|167.46|170.03|167.53|169.96|167.46|8
1623646980000|2021-06-14 05:03:00|169.97|167.47|170.03|167.53|170.04|167.54|169.97|167.47|21
1623646990000|2021-06-14 05:03:10|170|167.5|170.03|167.53|170.04|167.54|170|167.5|10
1623647000000|2021-06-14 05:03:20|170.02|167.52|170.06|167.56|170.07|167.57|170.02|167.52|18
1623647010000|2021-06-14 05:03:30|170.05|167.55|170.04|167.54|170.06|167.56|170.02|167.52|16
1623647020000|2021-06-14 05:03:40|170.03|167.53|170.04|167.54|170.07|167.57|170.01|167.51|20
1623647030000|2021-06-14 05:03:50|170.03|167.53|170.12|167.62|170.12|167.62|170.02|167.52|13
1623647040000|2021-06-14 05:04:00|170.16|167.66|170.11|167.61|170.17|167.67|170.11|167.61|12
1623647050000|2021-06-14 05:04:10|170.1|167.6|170.08|167.58|170.12|167.62|170.06|167.56|12
1623647060000|2021-06-14 05:04:20|170.07|167.57|170.1|167.6|170.13|167.63|170.07|167.57|13
1623647070000|2021-06-14 05:04:30|170.11|167.61|170.2|167.7|170.22|167.72|170.09|167.59|15
1623647080000|2021-06-14 05:04:40|170.21|167.71|170.47|167.97|170.47|167.97|170.21|167.71|18
1623647090000|2021-06-14 05:04:50|170.45|167.95|170.43|167.93|170.45|167.95|170.38|167.88|15
1623647100000|2021-06-14 05:05:00|170.44|167.94|170.33|167.83|170.51|168.01|170.32|167.82|27
1623647110000|2021-06-14 05:05:10|170.32|167.82|170.25|167.75|170.34|167.84|170.24|167.74|24
1623647120000|2021-06-14 05:05:20|170.23|167.73|170.15|167.65|170.23|167.73|170.15|167.65|19
1623647130000|2021-06-14 05:05:30|170.14|167.64|170.08|167.58|170.14|167.64|170.07|167.57|25
1623647140000|2021-06-14 05:05:40|170.07|167.57|170.08|167.58|170.11|167.61|170.07|167.57|16
1623647150000|2021-06-14 05:05:50|170.09|167.59|170.02|167.52|170.09|167.59|170.01|167.51|14
1623647160000|2021-06-14 05:06:00|170.03|167.53|170.06|167.56|170.06|167.56|170.03|167.53|8
1623647170000|2021-06-14 05:06:10|170.07|167.57|170.15|167.65|170.17|167.67|170.04|167.54|16
1623647180000|2021-06-14 05:06:20|170.14|167.64|170.1|167.6|170.14|167.64|170.1|167.6|16
1623647190000|2021-06-14 05:06:30|170.11|167.61|170.18|167.68|170.21|167.71|170.11|167.61|18
1623647200000|2021-06-14 05:06:40|170.16|167.66|170.1|167.6|170.19|167.69|170.1|167.6|12
1623647210000|2021-06-14 05:06:50|170.11|167.61|170.11|167.61|170.14|167.64|170.11|167.61|14
1623647220000|2021-06-14 05:07:00|170.1|167.6|170.09|167.59|170.11|167.61|170.09|167.59|8
1623647230000|2021-06-14 05:07:10|170.08|167.58|170.09|167.59|170.12|167.62|170.07|167.57|21
1623647240000|2021-06-14 05:07:20|170.08|167.58|170.08|167.58|170.14|167.64|170.08|167.58|20
1623647250000|2021-06-14 05:07:30|170.07|167.57|169.99|167.49|170.08|167.58|169.99|167.49|12
1623647260000|2021-06-14 05:07:40|169.98|167.48|169.98|167.48|170|167.5|169.97|167.47|12
1623647270000|2021-06-14 05:07:50|169.97|167.47|169.96|167.46|169.99|167.49|169.96|167.46|8
1623647280000|2021-06-14 05:08:00|169.97|167.47|170.05|167.55|170.06|167.56|169.96|167.46|17
1623647290000|2021-06-14 05:08:10|170.04|167.54|170.04|167.54|170.06|167.56|170.04|167.54|13
1623647300000|2021-06-14 05:08:20|170.03|167.53|170.03|167.53|170.04|167.54|170.02|167.52|9
1623647310000|2021-06-14 05:08:30|170.02|167.52|170.06|167.56|170.06|167.56|170.02|167.52|5
1623647320000|2021-06-14 05:08:40|170.05|167.55|170.12|167.62|170.12|167.62|170.05|167.55|15
1623647330000|2021-06-14 05:08:50|170.1|167.6|170.09|167.59|170.1|167.6|170.09|167.59|14
1623647340000|2021-06-14 05:09:00|170.1|167.6|170.13|167.63|170.13|167.63|170.09|167.59|10
1623647350000|2021-06-14 05:09:10|170.12|167.62|170.12|167.62|170.13|167.63|170.1|167.6|15
1623647360000|2021-06-14 05:09:20|170.14|167.64|170.1|167.6|170.14|167.64|170.07|167.57|18
1623647370000|2021-06-14 05:09:30|170.09|167.59|170.11|167.61|170.11|167.61|170.06|167.56|17
1623647380000|2021-06-14 05:09:40|170.1|167.6|170.16|167.66|170.18|167.68|170.1|167.6|19
1623647390000|2021-06-14 05:09:50|170.17|167.67|170.14|167.64|170.18|167.68|170.11|167.61|20
1623647400000|2021-06-14 05:10:00|170.15|167.65|170.12|167.62|170.15|167.65|170.12|167.62|10
1623647410000|2021-06-14 05:10:10|170.14|167.64|170.15|167.65|170.19|167.69|170.14|167.64|18
1623647420000|2021-06-14 05:10:20|170.16|167.66|170.21|167.71|170.23|167.73|170.15|167.65|18
1623647430000|2021-06-14 05:10:30|170.2|167.7|170.19|167.69|170.2|167.7|170.19|167.69|10
1623647440000|2021-06-14 05:10:40|170.18|167.68|170.27|167.77|170.28|167.78|170.18|167.68|15
1623647450000|2021-06-14 05:10:50|170.29|167.79|170.3|167.8|170.38|167.88|170.27|167.77|20
1623647460000|2021-06-14 05:11:00|170.31|167.81|170.23|167.73|170.31|167.81|170.21|167.71|27
1623647470000|2021-06-14 05:11:10|170.21|167.71|170.24|167.74|170.24|167.74|170.2|167.7|19
1623647480000|2021-06-14 05:11:20|170.28|167.78|170.31|167.81|170.33|167.83|170.27|167.77|22
1623647490000|2021-06-14 05:11:30|170.3|167.8|170.27|167.77|170.31|167.81|170.27|167.77|22
1623647500000|2021-06-14 05:11:40|170.28|167.78|170.27|167.77|170.29|167.79|170.27|167.77|10
1623647510000|2021-06-14 05:11:50|170.26|167.76|170.22|167.72|170.27|167.77|170.22|167.72|23
1623647520000|2021-06-14 05:12:00|170.24|167.74|170.2|167.7|170.24|167.74|170.18|167.68|22
1623647530000|2021-06-14 05:12:10|170.19|167.69|170.22|167.72|170.22|167.72|170.19|167.69|10
1623647540000|2021-06-14 05:12:20|170.21|167.71|170.24|167.74|170.28|167.78|170.19|167.69|19
1623647550000|2021-06-14 05:12:30|170.28|167.78|170.25|167.75|170.3|167.8|170.25|167.75|22
1623647560000|2021-06-14 05:12:40|170.24|167.74|170.25|167.75|170.25|167.75|170.21|167.71|18
1623647570000|2021-06-14 05:12:50|170.24|167.74|170.27|167.77|170.29|167.79|170.23|167.73|15
1623647580000|2021-06-14 05:13:00|170.28|167.78|170.27|167.77|170.28|167.78|170.24|167.74|16
1623647590000|2021-06-14 05:13:10|170.25|167.75|170.33|167.83|170.33|167.83|170.25|167.75|19
1623647600000|2021-06-14 05:13:20|170.32|167.82|170.36|167.86|170.36|167.86|170.29|167.79|11
1623647610000|2021-06-14 05:13:30|170.35|167.85|170.35|167.85|170.35|167.85|170.34|167.84|9
1623647620000|2021-06-14 05:13:40|170.34|167.84|170.33|167.83|170.35|167.85|170.33|167.83|3
1623647630000|2021-06-14 05:13:50|170.34|167.84|170.35|167.85|170.35|167.85|170.34|167.84|4
1623647640000|2021-06-14 05:14:00|170.36|167.86|170.43|167.93|170.5|168|170.36|167.86|17
1623647650000|2021-06-14 05:14:10|170.44|167.94|170.45|167.95|170.45|167.95|170.44|167.94|2
1623647660000|2021-06-14 05:14:20|170.43|167.93|170.46|167.96|170.51|168.01|170.43|167.93|22
1623647670000|2021-06-14 05:14:30|170.48|167.98|170.59|168.09|170.59|168.09|170.46|167.96|19
1623647680000|2021-06-14 05:14:40|170.6|168.1|170.55|168.05|170.63|168.13|170.53|168.03|23
1623647690000|2021-06-14 05:14:50|170.56|168.06|170.63|168.13|170.63|168.13|170.56|168.06|13
1623647700000|2021-06-14 05:15:00|170.62|168.12|170.56|168.06|170.62|168.12|170.54|168.04|24
1623647710000|2021-06-14 05:15:10|170.57|168.07|170.55|168.05|170.62|168.12|170.55|168.05|15
1623647720000|2021-06-14 05:15:20|170.56|168.06|170.56|168.06|170.57|168.07|170.56|168.06|5
1623647730000|2021-06-14 05:15:30|170.55|168.05|170.44|167.94|170.57|168.07|170.43|167.93|20
1623647740000|2021-06-14 05:15:40|170.45|167.95|170.49|167.99|170.52|168.02|170.43|167.93|22
1623647750000|2021-06-14 05:15:50|170.5|168|170.43|167.93|170.5|168|170.42|167.92|14
1623647760000|2021-06-14 05:16:00|170.42|167.92|170.42|167.92|170.43|167.93|170.41|167.91|19
1623647770000|2021-06-14 05:16:10|170.41|167.91|170.37|167.87|170.42|167.92|170.36|167.86|13
1623647780000|2021-06-14 05:16:20|170.36|167.86|170.36|167.86|170.37|167.87|170.34|167.84|14
1623647790000|2021-06-14 05:16:30|170.35|167.85|170.26|167.76|170.35|167.85|170.26|167.76|20
1623647800000|2021-06-14 05:16:40|170.24|167.74|170.34|167.84|170.34|167.84|170.24|167.74|11
1623647810000|2021-06-14 05:16:50|170.33|167.83|170.34|167.84|170.35|167.85|170.33|167.83|12
1623647820000|2021-06-14 05:17:00|170.33|167.83|170.31|167.81|170.34|167.84|170.3|167.8|14
1623647830000|2021-06-14 05:17:10|170.29|167.79|170.29|167.79|170.3|167.8|170.26|167.76|16
1623647840000|2021-06-14 05:17:20|170.3|167.8|170.28|167.78|170.3|167.8|170.27|167.77|11
1623647850000|2021-06-14 05:17:30|170.31|167.81|170.31|167.81|170.31|167.81|170.31|167.81|1
1623647860000|2021-06-14 05:17:40|170.3|167.8|170.27|167.77|170.3|167.8|170.27|167.77|4
1623647870000|2021-06-14 05:17:50|170.28|167.78|170.31|167.81|170.33|167.83|170.28|167.78|15
1623647880000|2021-06-14 05:18:00|170.3|167.8|170.32|167.82|170.34|167.84|170.3|167.8|12
1623647890000|2021-06-14 05:18:10|170.31|167.81|170.32|167.82|170.32|167.82|170.31|167.81|2
1623647900000|2021-06-14 05:18:20|170.31|167.81|170.27|167.77|170.31|167.81|170.26|167.76|13
1623647910000|2021-06-14 05:18:30|170.28|167.78|170.29|167.79|170.3|167.8|170.27|167.77|11
1623647920000|2021-06-14 05:18:40|170.3|167.8|170.29|167.79|170.3|167.8|170.28|167.78|18
1623647930000|2021-06-14 05:18:50|170.28|167.78|170.32|167.82|170.32|167.82|170.28|167.78|12
1623647940000|2021-06-14 05:19:00|170.31|167.81|170.31|167.81|170.32|167.82|170.3|167.8|11
1623647950000|2021-06-14 05:19:10|170.32|167.82|170.3|167.8|170.37|167.87|170.29|167.79|15
1623647960000|2021-06-14 05:19:20|170.28|167.78|170.28|167.78|170.31|167.81|170.27|167.77|15
1623647970000|2021-06-14 05:19:30|170.29|167.79|170.28|167.78|170.29|167.79|170.28|167.78|2
1623647980000|2021-06-14 05:19:40|170.29|167.79|170.27|167.77|170.3|167.8|170.26|167.76|15
1623647990000|2021-06-14 05:19:50|170.28|167.78|170.3|167.8|170.3|167.8|170.28|167.78|5
1623648000000|2021-06-14 05:20:00|170.29|167.79|170.28|167.78|170.29|167.79|170.27|167.77|6
1623648010000|2021-06-14 05:20:10|170.27|167.77|170.24|167.74|170.28|167.78|170.24|167.74|8
1623648020000|2021-06-14 05:20:20|170.25|167.75|170.25|167.75|170.26|167.76|170.24|167.74|18
1623648030000|2021-06-14 05:20:30|170.24|167.74|170.25|167.75|170.26|167.76|170.24|167.74|12
1623648040000|2021-06-14 05:20:40|170.26|167.76|170.2|167.7|170.26|167.76|170.16|167.66|22
1623648050000|2021-06-14 05:20:50|170.19|167.69|170.14|167.64|170.21|167.71|170.13|167.63|21
1623648060000|2021-06-14 05:21:00|170.15|167.65|170.15|167.65|170.15|167.65|170.13|167.63|11
1623648070000|2021-06-14 05:21:10|170.14|167.64|170.21|167.71|170.21|167.71|170.14|167.64|9
1623648080000|2021-06-14 05:21:20|170.2|167.7|170.21|167.71|170.21|167.71|170.2|167.7|6
1623648090000|2021-06-14 05:21:30|170.2|167.7|170.18|167.68|170.21|167.71|170.17|167.67|18
1623648100000|2021-06-14 05:21:40|170.17|167.67|170.14|167.64|170.17|167.67|170.14|167.64|17
1623648110000|2021-06-14 05:21:50|170.15|167.65|170.15|167.65|170.15|167.65|170.14|167.64|11
1623648120000|2021-06-14 05:22:00|170.14|167.64|170.15|167.65|170.15|167.65|170.11|167.61|20
1623648130000|2021-06-14 05:22:10|170.12|167.62|170.13|167.63|170.14|167.64|170.12|167.62|15
1623648140000|2021-06-14 05:22:20|170.12|167.62|170.12|167.62|170.13|167.63|170.11|167.61|15
1623648150000|2021-06-14 05:22:30|170.11|167.61|170.13|167.63|170.14|167.64|170.11|167.61|11
1623648160000|2021-06-14 05:22:40|170.12|167.62|170.23|167.73|170.23|167.73|170.12|167.62|19
1623648170000|2021-06-14 05:22:50|170.22|167.72|170.2|167.7|170.24|167.74|170.19|167.69|19
1623648180000|2021-06-14 05:23:00|170.19|167.69|170.19|167.69|170.2|167.7|170.18|167.68|9
1623648190000|2021-06-14 05:23:10|170.2|167.7|170.19|167.69|170.21|167.71|170.19|167.69|10
1623648200000|2021-06-14 05:23:20|170.2|167.7|170.22|167.72|170.22|167.72|170.2|167.7|8
1623648210000|2021-06-14 05:23:30|170.21|167.71|170.21|167.71|170.22|167.72|170.21|167.71|13
1623648220000|2021-06-14 05:23:40|170.22|167.72|170.26|167.76|170.26|167.76|170.19|167.69|16
1623648230000|2021-06-14 05:23:50|170.25|167.75|170.25|167.75|170.26|167.76|170.24|167.74|15
1623648240000|2021-06-14 05:24:00|170.24|167.74|170.21|167.71|170.24|167.74|170.2|167.7|8
1623648250000|2021-06-14 05:24:10|170.22|167.72|170.22|167.72|170.22|167.72|170.2|167.7|9
1623648260000|2021-06-14 05:24:20|170.23|167.73|170.23|167.73|170.25|167.75|170.23|167.73|5
1623648270000|2021-06-14 05:24:30|170.24|167.74|170.26|167.76|170.27|167.77|170.23|167.73|10
1623648280000|2021-06-14 05:24:40|170.28|167.78|170.29|167.79|170.29|167.79|170.28|167.78|16
1623648290000|2021-06-14 05:24:50|170.3|167.8|170.32|167.82|170.32|167.82|170.3|167.8|3
1623648300000|2021-06-14 05:25:00|170.31|167.81|170.29|167.79|170.32|167.82|170.28|167.78|11
1623648310000|2021-06-14 05:25:10|170.3|167.8|170.27|167.77|170.3|167.8|170.27|167.77|5
1623648320000|2021-06-14 05:25:20|170.26|167.76|170.22|167.72|170.27|167.77|170.2|167.7|14
1623648330000|2021-06-14 05:25:30|170.21|167.71|170.22|167.72|170.23|167.73|170.2|167.7|7
1623648340000|2021-06-14 05:25:40|170.23|167.73|170.22|167.72|170.24|167.74|170.21|167.71|17
1623648350000|2021-06-14 05:25:50|170.24|167.74|170.21|167.71|170.27|167.77|170.21|167.71|21
1623648360000|2021-06-14 05:26:00|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|2
1623648370000|2021-06-14 05:26:10|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|12
1623648390000|2021-06-14 05:26:30|170.22|167.72|170.22|167.72|170.22|167.72|170.22|167.72|1
1623648400000|2021-06-14 05:26:40|170.23|167.73|170.22|167.72|170.23|167.73|170.22|167.72|6
1623648410000|2021-06-14 05:26:50|170.23|167.73|170.19|167.69|170.23|167.73|170.18|167.68|9
1623648420000|2021-06-14 05:27:00|170.18|167.68|170.28|167.78|170.29|167.79|170.18|167.68|18
1623648430000|2021-06-14 05:27:10|170.27|167.77|170.29|167.79|170.29|167.79|170.27|167.77|9
1623648440000|2021-06-14 05:27:20|170.28|167.78|170.3|167.8|170.3|167.8|170.28|167.78|15
1623648450000|2021-06-14 05:27:30|170.29|167.79|170.3|167.8|170.37|167.87|170.28|167.78|14
1623648460000|2021-06-14 05:27:40|170.29|167.79|170.3|167.8|170.31|167.81|170.29|167.79|6
1623648470000|2021-06-14 05:27:50|170.31|167.81|170.31|167.81|170.32|167.82|170.3|167.8|9
1623648480000|2021-06-14 05:28:00|170.3|167.8|170.36|167.86|170.37|167.87|170.3|167.8|9
1623648490000|2021-06-14 05:28:10|170.37|167.87|170.33|167.83|170.38|167.88|170.33|167.83|11
1623648500000|2021-06-14 05:28:20|170.34|167.84|170.36|167.86|170.36|167.86|170.34|167.84|15
1623648510000|2021-06-14 05:28:30|170.35|167.85|170.35|167.85|170.36|167.86|170.35|167.85|5
1623648520000|2021-06-14 05:28:40|170.36|167.86|170.35|167.85|170.38|167.88|170.35|167.85|11
1623648530000|2021-06-14 05:28:50|170.34|167.84|170.36|167.86|170.38|167.88|170.34|167.84|16
1623648540000|2021-06-14 05:29:00|170.42|167.92|170.49|167.99|170.49|167.99|170.39|167.89|19
1623648550000|2021-06-14 05:29:10|170.48|167.98|170.53|168.03|170.54|168.04|170.48|167.98|14
1623648560000|2021-06-14 05:29:20|170.52|168.02|170.53|168.03|170.53|168.03|170.49|167.99|17
1623648570000|2021-06-14 05:29:30|170.54|168.04|170.51|168.01|170.54|168.04|170.51|168.01|10
1623648580000|2021-06-14 05:29:40|170.52|168.02|170.53|168.03|170.53|168.03|170.51|168.01|13
1623648590000|2021-06-14 05:29:50|170.52|168.02|170.52|168.02|170.53|168.03|170.52|168.02|7
1623648600000|2021-06-14 05:30:00|170.53|168.03|170.63|168.13|170.63|168.13|170.52|168.02|18
1623648610000|2021-06-14 05:30:10|170.58|168.08|170.58|168.08|170.61|168.11|170.55|168.05|13
1623648620000|2021-06-14 05:30:20|170.57|168.07|170.57|168.07|170.58|168.08|170.55|168.05|7
1623648630000|2021-06-14 05:30:30|170.58|168.08|170.58|168.08|170.58|168.08|170.56|168.06|13
1623648640000|2021-06-14 05:30:40|170.57|168.07|170.58|168.08|170.58|168.08|170.54|168.04|15
1623648650000|2021-06-14 05:30:50|170.57|168.07|170.59|168.09|170.59|168.09|170.57|168.07|16
1623648660000|2021-06-14 05:31:00|170.58|168.08|170.56|168.06|170.59|168.09|170.52|168.02|20
1623648670000|2021-06-14 05:31:10|170.55|168.05|170.5|168|170.56|168.06|170.49|167.99|12
1623648680000|2021-06-14 05:31:20|170.51|168.01|170.52|168.02|170.53|168.03|170.48|167.98|13
1623648690000|2021-06-14 05:31:30|170.51|168.01|170.54|168.04|170.55|168.05|170.5|168|18
1623648700000|2021-06-14 05:31:40|170.5|168|170.58|168.08|170.62|168.12|170.5|168|13
1623648710000|2021-06-14 05:31:50|170.57|168.07|170.55|168.05|170.61|168.11|170.52|168.02|18
1623648720000|2021-06-14 05:32:00|170.56|168.06|170.55|168.05|170.59|168.09|170.54|168.04|20
1623648730000|2021-06-14 05:32:10|170.56|168.06|170.58|168.08|170.58|168.08|170.56|168.06|14
1623648740000|2021-06-14 05:32:20|170.59|168.09|170.61|168.11|170.61|168.11|170.56|168.06|15
1623648750000|2021-06-14 05:32:30|170.6|168.1|170.71|168.21|170.84|168.34|170.6|168.1|24
1623648760000|2021-06-14 05:32:40|170.74|168.24|170.7|168.2|170.78|168.28|170.69|168.19|16
1623648770000|2021-06-14 05:32:50|170.71|168.21|170.91|168.41|170.95|168.45|170.68|168.18|17
1623648780000|2021-06-14 05:33:00|170.9|168.4|170.83|168.33|170.93|168.43|170.83|168.33|19
1623648790000|2021-06-14 05:33:10|170.85|168.35|170.7|168.2|170.85|168.35|170.64|168.14|23
1623648800000|2021-06-14 05:33:20|170.72|168.22|170.59|168.09|170.72|168.22|170.59|168.09|20
1623648810000|2021-06-14 05:33:30|170.6|168.1|170.61|168.11|170.63|168.13|170.59|168.09|15
1623648820000|2021-06-14 05:33:40|170.62|168.12|170.61|168.11|170.62|168.12|170.58|168.08|14
1623648830000|2021-06-14 05:33:50|170.62|168.12|170.64|168.14|170.64|168.14|170.58|168.08|17
1623648840000|2021-06-14 05:34:00|170.63|168.13|170.58|168.08|170.65|168.15|170.58|168.08|17
1623648850000|2021-06-14 05:34:10|170.59|168.09|170.61|168.11|170.62|168.12|170.56|168.06|18
1623648860000|2021-06-14 05:34:20|170.6|168.1|170.67|168.17|170.67|168.17|170.59|168.09|9
1623648870000|2021-06-14 05:34:30|170.66|168.16|170.68|168.18|170.69|168.19|170.64|168.14|23
1623648880000|2021-06-14 05:34:40|170.7|168.2|170.8|168.3|170.81|168.31|170.69|168.19|21
1623648890000|2021-06-14 05:34:50|170.79|168.29|170.77|168.27|170.81|168.31|170.76|168.26|12
1623648900000|2021-06-14 05:35:00|170.76|168.26|170.71|168.21|170.79|168.29|170.7|168.2|22
1623648910000|2021-06-14 05:35:10|170.72|168.22|170.68|168.18|170.75|168.25|170.66|168.16|13
1623648920000|2021-06-14 05:35:20|170.66|168.16|170.63|168.13|170.66|168.16|170.62|168.12|16
1623648930000|2021-06-14 05:35:30|170.64|168.14|170.62|168.12|170.65|168.15|170.6|168.1|17
1623648940000|2021-06-14 05:35:40|170.6|168.1|170.63|168.13|170.66|168.16|170.6|168.1|13
1623648950000|2021-06-14 05:35:50|170.62|168.12|170.68|168.18|170.68|168.18|170.62|168.12|22
1623648960000|2021-06-14 05:36:00|170.67|168.17|170.68|168.18|170.69|168.19|170.67|168.17|10
1623648970000|2021-06-14 05:36:10|170.69|168.19|170.65|168.15|170.71|168.21|170.64|168.14|21
1623648980000|2021-06-14 05:36:20|170.64|168.14|170.67|168.17|170.67|168.17|170.61|168.11|22
1623648990000|2021-06-14 05:36:30|170.65|168.15|170.59|168.09|170.65|168.15|170.58|168.08|11
1623649000000|2021-06-14 05:36:40|170.61|168.11|170.63|168.13|170.65|168.15|170.6|168.1|19
1623649010000|2021-06-14 05:36:50|170.62|168.12|170.65|168.15|170.66|168.16|170.62|168.12|16
1623649020000|2021-06-14 05:37:00|170.66|168.16|170.62|168.12|170.66|168.16|170.61|168.11|18
1623649030000|2021-06-14 05:37:10|170.61|168.11|170.66|168.16|170.66|168.16|170.61|168.11|10
1623649040000|2021-06-14 05:37:20|170.65|168.15|170.65|168.15|170.66|168.16|170.62|168.12|15
1623649050000|2021-06-14 05:37:30|170.64|168.14|170.66|168.16|170.66|168.16|170.63|168.13|16
1623649060000|2021-06-14 05:37:40|170.65|168.15|170.64|168.14|170.65|168.15|170.63|168.13|6
1623649070000|2021-06-14 05:37:50|170.63|168.13|170.65|168.15|170.65|168.15|170.63|168.13|7
1623649080000|2021-06-14 05:38:00|170.64|168.14|170.65|168.15|170.66|168.16|170.64|168.14|8
1623649090000|2021-06-14 05:38:10|170.66|168.16|170.66|168.16|170.67|168.17|170.64|168.14|10
1623649100000|2021-06-14 05:38:20|170.65|168.15|170.67|168.17|170.67|168.17|170.65|168.15|5
1623649110000|2021-06-14 05:38:30|170.68|168.18|170.88|168.38|170.88|168.38|170.68|168.18|13
1623649120000|2021-06-14 05:38:40|170.87|168.37|170.88|168.38|170.94|168.44|170.87|168.37|17
1623649130000|2021-06-14 05:38:50|170.87|168.37|170.86|168.36|170.87|168.37|170.85|168.35|9
1623649140000|2021-06-14 05:39:00|170.87|168.37|170.85|168.35|170.87|168.37|170.84|168.34|11
1623649150000|2021-06-14 05:39:10|170.84|168.34|170.78|168.28|170.84|168.34|170.76|168.26|13
1623649160000|2021-06-14 05:39:20|170.77|168.27|170.76|168.26|170.78|168.28|170.75|168.25|10
1623649170000|2021-06-14 05:39:30|170.75|168.25|170.82|168.32|170.82|168.32|170.74|168.24|8
1623649180000|2021-06-14 05:39:40|170.81|168.31|170.81|168.31|170.85|168.35|170.8|168.3|16
1623649190000|2021-06-14 05:39:50|170.82|168.32|170.84|168.34|170.85|168.35|170.81|168.31|10
1623649200000|2021-06-14 05:40:00|170.83|168.33|170.78|168.28|170.84|168.34|170.75|168.25|15
1623649210000|2021-06-14 05:40:10|170.77|168.27|170.8|168.3|170.8|168.3|170.77|168.27|11
1623649220000|2021-06-14 05:40:20|170.79|168.29|170.77|168.27|170.79|168.29|170.74|168.24|9
1623649230000|2021-06-14 05:40:30|170.78|168.28|170.78|168.28|170.78|168.28|170.77|168.27|3
1623649240000|2021-06-14 05:40:40|170.77|168.27|170.76|168.26|170.78|168.28|170.75|168.25|7
1623649250000|2021-06-14 05:40:50|170.75|168.25|170.75|168.25|170.75|168.25|170.74|168.24|3
1623649260000|2021-06-14 05:41:00|170.77|168.27|170.82|168.32|170.82|168.32|170.76|168.26|6
1623649270000|2021-06-14 05:41:10|170.81|168.31|170.81|168.31|170.82|168.32|170.79|168.29|16
1623649280000|2021-06-14 05:41:20|170.8|168.3|170.8|168.3|170.81|168.31|170.8|168.3|5
1623649290000|2021-06-14 05:41:30|170.79|168.29|170.78|168.28|170.8|168.3|170.76|168.26|16
1623649300000|2021-06-14 05:41:40|170.79|168.29|170.8|168.3|170.8|168.3|170.79|168.29|8
1623649310000|2021-06-14 05:41:50|170.78|168.28|170.8|168.3|170.82|168.32|170.76|168.26|12
1623649320000|2021-06-14 05:42:00|170.79|168.29|170.77|168.27|170.8|168.3|170.77|168.27|4
1623649330000|2021-06-14 05:42:10|170.75|168.25|170.79|168.29|170.79|168.29|170.75|168.25|21
1623649340000|2021-06-14 05:42:20|170.78|168.28|170.78|168.28|170.79|168.29|170.78|168.28|5
1623649350000|2021-06-14 05:42:30|170.77|168.27|170.78|168.28|170.8|168.3|170.76|168.26|11
1623649360000|2021-06-14 05:42:40|170.79|168.29|170.79|168.29|170.8|168.3|170.79|168.29|3
1623649380000|2021-06-14 05:43:00|170.78|168.28|170.78|168.28|170.8|168.3|170.78|168.28|9
1623649390000|2021-06-14 05:43:10|170.79|168.29|170.76|168.26|170.79|168.29|170.72|168.22|10
1623649400000|2021-06-14 05:43:20|170.77|168.27|170.77|168.27|170.78|168.28|170.76|168.26|8
1623649410000|2021-06-14 05:43:30|170.78|168.28|170.78|168.28|170.79|168.29|170.77|168.27|8
1623649420000|2021-06-14 05:43:40|170.79|168.29|170.86|168.36|170.86|168.36|170.77|168.27|12
1623649430000|2021-06-14 05:43:50|170.85|168.35|170.86|168.36|170.87|168.37|170.81|168.31|17
1623649440000|2021-06-14 05:44:00|170.87|168.37|170.84|168.34|170.87|168.37|170.82|168.32|10
1623649450000|2021-06-14 05:44:10|170.85|168.35|170.83|168.33|170.85|168.35|170.83|168.33|5
1623649460000|2021-06-14 05:44:20|170.84|168.34|170.85|168.35|170.85|168.35|170.83|168.33|3
1623649470000|2021-06-14 05:44:30|170.84|168.34|170.85|168.35|170.86|168.36|170.84|168.34|4
1623649480000|2021-06-14 05:44:40|170.86|168.36|170.82|168.32|170.86|168.36|170.82|168.32|10
1623649490000|2021-06-14 05:44:50|170.83|168.33|170.82|168.32|170.84|168.34|170.79|168.29|13
1623649500000|2021-06-14 05:45:00|170.83|168.33|170.87|168.37|170.87|168.37|170.83|168.33|4
1623649510000|2021-06-14 05:45:10|170.86|168.36|170.85|168.35|170.87|168.37|170.85|168.35|4
1623649520000|2021-06-14 05:45:20|170.86|168.36|170.85|168.35|170.86|168.36|170.83|168.33|7
1623649530000|2021-06-14 05:45:30|170.84|168.34|170.84|168.34|170.86|168.36|170.84|168.34|5
1623649540000|2021-06-14 05:45:40|170.83|168.33|170.83|168.33|170.84|168.34|170.83|168.33|11
1623649550000|2021-06-14 05:45:50|170.84|168.34|170.87|168.37|170.87|168.37|170.83|168.33|7
1623649560000|2021-06-14 05:46:00|170.86|168.36|170.83|168.33|170.87|168.37|170.82|168.32|13
1623649570000|2021-06-14 05:46:10|170.84|168.34|170.83|168.33|170.84|168.34|170.82|168.32|5
1623649580000|2021-06-14 05:46:20|170.82|168.32|170.77|168.27|170.84|168.34|170.77|168.27|10
1623649590000|2021-06-14 05:46:30|170.79|168.29|170.74|168.24|170.8|168.3|170.71|168.21|11
1623649600000|2021-06-14 05:46:40|170.78|168.28|170.77|168.27|170.79|168.29|170.74|168.24|12
1623649610000|2021-06-14 05:46:50|170.79|168.29|170.77|168.27|170.79|168.29|170.77|168.27|4
1623649620000|2021-06-14 05:47:00|170.78|168.28|170.92|168.42|170.93|168.43|170.78|168.28|13
1623649630000|2021-06-14 05:47:10|170.9|168.4|170.85|168.35|170.92|168.42|170.85|168.35|12
1623649640000|2021-06-14 05:47:20|170.91|168.41|170.91|168.41|170.92|168.42|170.9|168.4|12
1623649650000|2021-06-14 05:47:30|170.9|168.4|170.91|168.41|170.92|168.42|170.9|168.4|8
1623649660000|2021-06-14 05:47:40|170.9|168.4|170.89|168.39|170.92|168.42|170.85|168.35|13
1623649670000|2021-06-14 05:47:50|170.9|168.4|170.89|168.39|170.92|168.42|170.89|168.39|13
1623649680000|2021-06-14 05:48:00|170.9|168.4|170.89|168.39|170.91|168.41|170.89|168.39|5
1623649690000|2021-06-14 05:48:10|170.88|168.38|170.87|168.37|170.88|168.38|170.86|168.36|5
1623649700000|2021-06-14 05:48:20|170.86|168.36|170.87|168.37|170.87|168.37|170.86|168.36|6
1623649710000|2021-06-14 05:48:30|170.86|168.36|170.91|168.41|170.94|168.44|170.86|168.36|16
1623649720000|2021-06-14 05:48:40|170.9|168.4|170.89|168.39|170.91|168.41|170.89|168.39|7
1623649730000|2021-06-14 05:48:50|170.9|168.4|170.91|168.41|170.91|168.41|170.86|168.36|7
1623649740000|2021-06-14 05:49:00|170.94|168.44|170.97|168.47|170.99|168.49|170.93|168.43|7
1623649750000|2021-06-14 05:49:10|170.96|168.46|171.14|168.64|171.14|168.64|170.96|168.46|13
1623649760000|2021-06-14 05:49:20|171.15|168.65|171.08|168.58|171.16|168.66|171.07|168.57|25
1623649770000|2021-06-14 05:49:30|171.07|168.57|171.01|168.51|171.07|168.57|171|168.5|15
1623649780000|2021-06-14 05:49:40|171.02|168.52|170.97|168.47|171.02|168.52|170.97|168.47|6
1623649790000|2021-06-14 05:49:50|170.98|168.48|170.94|168.44|170.98|168.48|170.94|168.44|3
1623649800000|2021-06-14 05:50:00|170.95|168.45|170.84|168.34|170.95|168.45|170.84|168.34|7
1623649810000|2021-06-14 05:50:10|170.85|168.35|170.84|168.34|170.9|168.4|170.83|168.33|14
1623649820000|2021-06-14 05:50:20|170.85|168.35|170.86|168.36|170.86|168.36|170.82|168.32|20
1623649830000|2021-06-14 05:50:30|170.87|168.37|170.85|168.35|170.87|168.37|170.83|168.33|14
1623649840000|2021-06-14 05:50:40|170.84|168.34|170.87|168.37|170.9|168.4|170.83|168.33|19
1623649850000|2021-06-14 05:50:50|170.86|168.36|170.85|168.35|170.86|168.36|170.85|168.35|2
1623649860000|2021-06-14 05:51:00|170.86|168.36|170.84|168.34|170.86|168.36|170.84|168.34|3
1623649870000|2021-06-14 05:51:10|170.83|168.33|170.81|168.31|170.83|168.33|170.8|168.3|11
1623649880000|2021-06-14 05:51:20|170.82|168.32|170.81|168.31|170.82|168.32|170.79|168.29|10
1623649890000|2021-06-14 05:51:30|170.82|168.32|170.82|168.32|170.82|168.32|170.79|168.29|9
1623649900000|2021-06-14 05:51:40|170.81|168.31|170.79|168.29|170.82|168.32|170.78|168.28|8
1623649910000|2021-06-14 05:51:50|170.78|168.28|170.78|168.28|170.79|168.29|170.78|168.28|3
1623649920000|2021-06-14 05:52:00|170.79|168.29|170.83|168.33|170.83|168.33|170.77|168.27|10
1623649930000|2021-06-14 05:52:10|170.84|168.34|170.83|168.33|170.84|168.34|170.81|168.31|11
1623649940000|2021-06-14 05:52:20|170.84|168.34|170.85|168.35|170.85|168.35|170.82|168.32|10
1623649950000|2021-06-14 05:52:30|170.84|168.34|170.79|168.29|170.89|168.39|170.79|168.29|18
1623649960000|2021-06-14 05:52:40|170.84|168.34|170.84|168.34|170.86|168.36|170.8|168.3|10
1623649970000|2021-06-14 05:52:50|170.83|168.33|170.79|168.29|170.85|168.35|170.77|168.27|18
1623649980000|2021-06-14 05:53:00|170.84|168.34|170.84|168.34|170.85|168.35|170.79|168.29|16
1623649990000|2021-06-14 05:53:10|170.83|168.33|170.87|168.37|170.88|168.38|170.83|168.33|12
1623650000000|2021-06-14 05:53:20|170.86|168.36|170.8|168.3|170.86|168.36|170.8|168.3|8
1623650010000|2021-06-14 05:53:30|170.81|168.31|170.82|168.32|170.83|168.33|170.8|168.3|8
1623650020000|2021-06-14 05:53:40|170.83|168.33|170.84|168.34|170.84|168.34|170.82|168.32|12
1623650030000|2021-06-14 05:53:50|170.85|168.35|170.85|168.35|170.87|168.37|170.84|168.34|10
1623650040000|2021-06-14 05:54:00|170.84|168.34|170.91|168.41|170.96|168.46|170.84|168.34|19
1623650050000|2021-06-14 05:54:10|170.92|168.42|170.9|168.4|170.92|168.42|170.89|168.39|10
1623650060000|2021-06-14 05:54:20|170.89|168.39|170.91|168.41|170.91|168.41|170.89|168.39|12
1623650070000|2021-06-14 05:54:30|170.9|168.4|170.96|168.46|170.99|168.49|170.9|168.4|21
1623650080000|2021-06-14 05:54:40|170.93|168.43|170.95|168.45|170.95|168.45|170.93|168.43|3
1623650090000|2021-06-14 05:54:50|170.96|168.46|170.92|168.42|170.96|168.46|170.92|168.42|10
1623650100000|2021-06-14 05:55:00|170.93|168.43|170.94|168.44|170.96|168.46|170.92|168.42|9
1623650110000|2021-06-14 05:55:10|170.95|168.45|170.92|168.42|170.95|168.45|170.91|168.41|5
1623650120000|2021-06-14 05:55:20|170.93|168.43|170.88|168.38|170.93|168.43|170.88|168.38|8
1623650130000|2021-06-14 05:55:30|170.86|168.36|170.8|168.3|170.86|168.36|170.78|168.28|24
1623650140000|2021-06-14 05:55:40|170.81|168.31|170.83|168.33|170.84|168.34|170.79|168.29|16
1623650150000|2021-06-14 05:55:50|170.84|168.34|170.83|168.33|170.85|168.35|170.82|168.32|11
1623650160000|2021-06-14 05:56:00|170.82|168.32|170.87|168.37|170.87|168.37|170.8|168.3|19
1623650170000|2021-06-14 05:56:10|170.86|168.36|170.86|168.36|170.9|168.4|170.86|168.36|20
1623650180000|2021-06-14 05:56:20|170.88|168.38|170.84|168.34|170.89|168.39|170.82|168.32|16
1623650190000|2021-06-14 05:56:30|170.82|168.32|170.78|168.28|170.83|168.33|170.77|168.27|15
1623650200000|2021-06-14 05:56:40|170.77|168.27|170.79|168.29|170.79|168.29|170.77|168.27|11
1623650210000|2021-06-14 05:56:50|170.78|168.28|170.82|168.32|170.84|168.34|170.78|168.28|13
1623650220000|2021-06-14 05:57:00|170.81|168.31|170.82|168.32|170.83|168.33|170.79|168.29|16
1623650230000|2021-06-14 05:57:10|170.81|168.31|170.82|168.32|170.82|168.32|170.8|168.3|6
1623650240000|2021-06-14 05:57:20|170.8|168.3|170.78|168.28|170.8|168.3|170.77|168.27|8
1623650250000|2021-06-14 05:57:30|170.79|168.29|170.78|168.28|170.79|168.29|170.77|168.27|14
1623650260000|2021-06-14 05:57:40|170.77|168.27|170.77|168.27|170.79|168.29|170.77|168.27|13
1623650270000|2021-06-14 05:57:50|170.78|168.28|170.79|168.29|170.83|168.33|170.78|168.28|13
1623650280000|2021-06-14 05:58:00|170.8|168.3|170.75|168.25|170.8|168.3|170.74|168.24|12
1623650290000|2021-06-14 05:58:10|170.76|168.26|170.76|168.26|170.76|168.26|170.75|168.25|3
1623650300000|2021-06-14 05:58:20|170.75|168.25|170.75|168.25|170.77|168.27|170.75|168.25|11
1623650310000|2021-06-14 05:58:30|170.74|168.24|170.71|168.21|170.78|168.28|170.71|168.21|12
1623650320000|2021-06-14 05:58:40|170.69|168.19|170.69|168.19|170.73|168.23|170.69|168.19|10
1623650330000|2021-06-14 05:58:50|170.7|168.2|170.69|168.19|170.72|168.22|170.68|168.18|12
1623650340000|2021-06-14 05:59:00|170.7|168.2|170.68|168.18|170.71|168.21|170.66|168.16|25
1623650350000|2021-06-14 05:59:10|170.67|168.17|170.7|168.2|170.71|168.21|170.67|168.17|6
1623650360000|2021-06-14 05:59:20|170.71|168.21|170.67|168.17|170.71|168.21|170.67|168.17|14
1623650370000|2021-06-14 05:59:30|170.68|168.18|170.69|168.19|170.7|168.2|170.68|168.18|5
1623650380000|2021-06-14 05:59:40|170.68|168.18|170.69|168.19|170.69|168.19|170.67|168.17|3
1623650390000|2021-06-14 05:59:50|170.68|168.18|170.67|168.17|170.69|168.19|170.66|168.16|8
1623650400000|2021-06-14 06:00:00|170.7|168.2|170.63|168.13|170.71|168.21|170.63|168.13|17
1623650410000|2021-06-14 06:00:10|170.6|168.1|170.56|168.06|170.6|168.1|170.52|168.02|22
1623650420000|2021-06-14 06:00:20|170.55|168.05|170.61|168.11|170.61|168.11|170.53|168.03|16
1623650430000|2021-06-14 06:00:30|170.59|168.09|170.58|168.08|170.61|168.11|170.57|168.07|17
1623650440000|2021-06-14 06:00:40|170.59|168.09|170.58|168.08|170.59|168.09|170.57|168.07|10
1623650450000|2021-06-14 06:00:50|170.57|168.07|170.59|168.09|170.64|168.14|170.56|168.06|17
1623650460000|2021-06-14 06:01:00|170.57|168.07|170.61|168.11|170.63|168.13|170.54|168.04|17
1623650470000|2021-06-14 06:01:10|170.59|168.09|170.59|168.09|170.63|168.13|170.59|168.09|16
1623650480000|2021-06-14 06:01:20|170.61|168.11|170.57|168.07|170.61|168.11|170.57|168.07|7
1623650490000|2021-06-14 06:01:30|170.56|168.06|170.53|168.03|170.6|168.1|170.53|168.03|19
1623650500000|2021-06-14 06:01:40|170.59|168.09|170.54|168.04|170.59|168.09|170.53|168.03|20
1623650510000|2021-06-14 06:01:50|170.51|168.01|170.56|168.06|170.56|168.06|170.51|168.01|14
1623650520000|2021-06-14 06:02:00|170.55|168.05|170.55|168.05|170.56|168.06|170.55|168.05|3
1623650530000|2021-06-14 06:02:10|170.56|168.06|170.61|168.11|170.62|168.12|170.52|168.02|21
1623650540000|2021-06-14 06:02:20|170.62|168.12|170.61|168.11|170.62|168.12|170.53|168.03|21
1623650550000|2021-06-14 06:02:30|170.62|168.12|170.63|168.13|170.63|168.13|170.55|168.05|12
1623650560000|2021-06-14 06:02:40|170.62|168.12|170.61|168.11|170.63|168.13|170.56|168.06|11
1623650570000|2021-06-14 06:02:50|170.62|168.12|170.55|168.05|170.63|168.13|170.55|168.05|13
1623650580000|2021-06-14 06:03:00|170.62|168.12|170.63|168.13|170.66|168.16|170.6|168.1|19
1623650590000|2021-06-14 06:03:10|170.64|168.14|170.61|168.11|170.64|168.14|170.58|168.08|13
1623650600000|2021-06-14 06:03:20|170.62|168.12|170.6|168.1|170.62|168.12|170.53|168.03|23
1623650610000|2021-06-14 06:03:30|170.59|168.09|170.61|168.11|170.62|168.12|170.58|168.08|15
1623650620000|2021-06-14 06:03:40|170.62|168.12|170.62|168.12|170.62|168.12|170.61|168.11|7
1623650630000|2021-06-14 06:03:50|170.61|168.11|170.62|168.12|170.63|168.13|170.61|168.11|9
1623650640000|2021-06-14 06:04:00|170.63|168.13|170.79|168.29|170.82|168.32|170.62|168.12|16
1623650650000|2021-06-14 06:04:10|170.8|168.3|170.74|168.24|170.81|168.31|170.73|168.23|24
1623650660000|2021-06-14 06:04:20|170.75|168.25|170.74|168.24|170.75|168.25|170.67|168.17|18
1623650670000|2021-06-14 06:04:30|170.73|168.23|170.75|168.25|170.77|168.27|170.73|168.23|11
1623650680000|2021-06-14 06:04:40|170.76|168.26|170.71|168.21|170.76|168.26|170.7|168.2|17
1623650690000|2021-06-14 06:04:50|170.74|168.24|170.75|168.25|170.75|168.25|170.71|168.21|5
1623650700000|2021-06-14 06:05:00|170.72|168.22|170.79|168.29|170.79|168.29|170.72|168.22|6
1623650710000|2021-06-14 06:05:10|170.74|168.24|170.8|168.3|170.81|168.31|170.74|168.24|21
1623650720000|2021-06-14 06:05:20|170.81|168.31|170.78|168.28|170.82|168.32|170.78|168.28|8
1623650730000|2021-06-14 06:05:30|170.77|168.27|170.76|168.26|170.77|168.27|170.76|168.26|4
1623650740000|2021-06-14 06:05:40|170.77|168.27|170.81|168.31|170.82|168.32|170.77|168.27|8
1623650750000|2021-06-14 06:05:50|170.79|168.29|170.8|168.3|170.82|168.32|170.78|168.28|15
1623650760000|2021-06-14 06:06:00|170.81|168.31|170.81|168.31|170.82|168.32|170.78|168.28|9
1623650770000|2021-06-14 06:06:10|170.8|168.3|170.92|168.42|170.92|168.42|170.8|168.3|10
1623650780000|2021-06-14 06:06:20|170.9|168.4|170.94|168.44|170.96|168.46|170.85|168.35|14
1623650790000|2021-06-14 06:06:30|170.95|168.45|170.98|168.48|170.99|168.49|170.95|168.45|8
1623650800000|2021-06-14 06:06:40|170.97|168.47|171.01|168.51|171.01|168.51|170.97|168.47|7
1623650810000|2021-06-14 06:06:50|171|168.5|170.96|168.46|171|168.5|170.96|168.46|12
1623650820000|2021-06-14 06:07:00|170.97|168.47|170.96|168.46|170.97|168.47|170.96|168.46|4
1623650830000|2021-06-14 06:07:10|170.98|168.48|171.03|168.53|171.03|168.53|170.98|168.48|11
1623650840000|2021-06-14 06:07:20|171.02|168.52|171.01|168.51|171.03|168.53|171|168.5|12
1623650850000|2021-06-14 06:07:30|171|168.5|171.02|168.52|171.03|168.53|171|168.5|14
1623650860000|2021-06-14 06:07:40|171.01|168.51|171|168.5|171.01|168.51|170.98|168.48|8
1623650870000|2021-06-14 06:07:50|170.98|168.48|170.98|168.48|171.01|168.51|170.98|168.48|10
1623650880000|2021-06-14 06:08:00|170.97|168.47|170.93|168.43|170.97|168.47|170.91|168.41|16
1623650890000|2021-06-14 06:08:10|170.92|168.42|170.95|168.45|170.97|168.47|170.92|168.42|14
1623650900000|2021-06-14 06:08:20|170.96|168.46|170.92|168.42|170.96|168.46|170.92|168.42|10
1623650910000|2021-06-14 06:08:30|170.94|168.44|170.89|168.39|170.95|168.45|170.88|168.38|15
1623650920000|2021-06-14 06:08:40|170.88|168.38|170.83|168.33|170.89|168.39|170.83|168.33|12
1623650930000|2021-06-14 06:08:50|170.8|168.3|170.83|168.33|170.83|168.33|170.79|168.29|6
1623650940000|2021-06-14 06:09:00|170.82|168.32|170.96|168.46|170.96|168.46|170.79|168.29|25
1623650950000|2021-06-14 06:09:10|170.95|168.45|170.94|168.44|170.98|168.48|170.94|168.44|19
1623650960000|2021-06-14 06:09:20|170.92|168.42|170.95|168.45|170.95|168.45|170.91|168.41|5
1623650970000|2021-06-14 06:09:30|170.94|168.44|170.94|168.44|170.95|168.45|170.94|168.44|7
1623651000000|2021-06-14 06:10:00|170.93|168.43|170.83|168.33|170.93|168.43|170.83|168.33|16
1623651010000|2021-06-14 06:10:10|170.82|168.32|170.83|168.33|170.85|168.35|170.82|168.32|10
1623651020000|2021-06-14 06:10:20|170.82|168.32|170.8|168.3|170.82|168.32|170.8|168.3|8
1623651030000|2021-06-14 06:10:30|170.82|168.32|170.77|168.27|170.82|168.32|170.76|168.26|14
1623651040000|2021-06-14 06:10:40|170.78|168.28|170.76|168.26|170.78|168.28|170.76|168.26|13
1623651050000|2021-06-14 06:10:50|170.75|168.25|170.73|168.23|170.76|168.26|170.7|168.2|14
1623651060000|2021-06-14 06:11:00|170.72|168.22|170.79|168.29|170.79|168.29|170.72|168.22|12
1623651070000|2021-06-14 06:11:10|170.8|168.3|170.79|168.29|170.8|168.3|170.79|168.29|4
1623651080000|2021-06-14 06:11:20|170.78|168.28|170.83|168.33|170.86|168.36|170.78|168.28|13
1623651090000|2021-06-14 06:11:30|170.85|168.35|170.75|168.25|170.85|168.35|170.75|168.25|15
1623651100000|2021-06-14 06:11:40|170.74|168.24|170.76|168.26|170.76|168.26|170.73|168.23|15
1623651110000|2021-06-14 06:11:50|170.75|168.25|170.79|168.29|170.83|168.33|170.75|168.25|19
1623651120000|2021-06-14 06:12:00|170.8|168.3|170.78|168.28|170.8|168.3|170.77|168.27|6
1623651130000|2021-06-14 06:12:10|170.79|168.29|170.76|168.26|170.79|168.29|170.74|168.24|14
1623651140000|2021-06-14 06:12:20|170.73|168.23|170.71|168.21|170.76|168.26|170.71|168.21|11
1623651150000|2021-06-14 06:12:30|170.72|168.22|170.66|168.16|170.72|168.22|170.66|168.16|9
1623651160000|2021-06-14 06:12:40|170.65|168.15|170.62|168.12|170.66|168.16|170.59|168.09|19
1623651170000|2021-06-14 06:12:50|170.61|168.11|170.59|168.09|170.62|168.12|170.58|168.08|15
1623651180000|2021-06-14 06:13:00|170.58|168.08|170.61|168.11|170.61|168.11|170.58|168.08|12
1623651190000|2021-06-14 06:13:10|170.6|168.1|170.6|168.1|170.62|168.12|170.59|168.09|10
1623651200000|2021-06-14 06:13:20|170.62|168.12|170.6|168.1|170.62|168.12|170.6|168.1|8
1623651210000|2021-06-14 06:13:30|170.59|168.09|170.53|168.03|170.59|168.09|170.53|168.03|12
1623651220000|2021-06-14 06:13:40|170.54|168.04|170.5|168|170.55|168.05|170.5|168|15
1623651230000|2021-06-14 06:13:50|170.48|167.98|170.23|167.73|170.48|167.98|170.23|167.73|28
1623651240000|2021-06-14 06:14:00|170.24|167.74|170.23|167.73|170.31|167.81|170.18|167.68|32
1623651250000|2021-06-14 06:14:10|170.25|167.75|170.3|167.8|170.3|167.8|170.23|167.73|18
1623651260000|2021-06-14 06:14:20|170.31|167.81|170.31|167.81|170.31|167.81|170.27|167.77|16
1623651270000|2021-06-14 06:14:30|170.3|167.8|170.32|167.82|170.32|167.82|170.29|167.79|13
1623651280000|2021-06-14 06:14:40|170.31|167.81|170.23|167.73|170.31|167.81|170.23|167.73|15
1623651290000|2021-06-14 06:14:50|170.25|167.75|170.17|167.67|170.25|167.75|170.13|167.63|18
1623651300000|2021-06-14 06:15:00|170.19|167.69|170.28|167.78|170.29|167.79|170.19|167.69|16
1623651310000|2021-06-14 06:15:10|170.26|167.76|170.27|167.77|170.27|167.77|170.23|167.73|11
1623651320000|2021-06-14 06:15:20|170.26|167.76|170.38|167.88|170.4|167.9|170.26|167.76|24
1623651330000|2021-06-14 06:15:30|170.39|167.89|170.33|167.83|170.42|167.92|170.33|167.83|14
1623651340000|2021-06-14 06:15:40|170.32|167.82|170.3|167.8|170.33|167.83|170.29|167.79|18
1623651350000|2021-06-14 06:15:50|170.29|167.79|170.21|167.71|170.3|167.8|170.21|167.71|14
1623651360000|2021-06-14 06:16:00|170.23|167.73|170.31|167.81|170.32|167.82|170.19|167.69|22
1623651370000|2021-06-14 06:16:10|170.29|167.79|170.41|167.91|170.41|167.91|170.29|167.79|16
1623651380000|2021-06-14 06:16:20|170.42|167.92|170.41|167.91|170.42|167.92|170.4|167.9|12
1623651390000|2021-06-14 06:16:30|170.4|167.9|170.41|167.91|170.42|167.92|170.4|167.9|8
1623651400000|2021-06-14 06:16:40|170.42|167.92|170.44|167.94|170.44|167.94|170.42|167.92|5
1623651410000|2021-06-14 06:16:50|170.46|167.96|170.69|168.19|170.69|168.19|170.46|167.96|21
1623651420000|2021-06-14 06:17:00|170.68|168.18|170.65|168.15|170.71|168.21|170.65|168.15|8
1623651430000|2021-06-14 06:17:10|170.74|168.24|170.77|168.27|170.78|168.28|170.72|168.22|11
1623651440000|2021-06-14 06:17:20|170.78|168.28|170.8|168.3|170.8|168.3|170.77|168.27|15
1623651450000|2021-06-14 06:17:30|170.81|168.31|170.85|168.35|170.9|168.4|170.81|168.31|15
1623651460000|2021-06-14 06:17:40|170.86|168.36|170.83|168.33|170.87|168.37|170.83|168.33|16
1623651470000|2021-06-14 06:17:50|170.86|168.36|170.82|168.32|170.86|168.36|170.76|168.26|17
1623651480000|2021-06-14 06:18:00|170.83|168.33|170.8|168.3|170.86|168.36|170.8|168.3|15
1623651490000|2021-06-14 06:18:10|170.79|168.29|170.8|168.3|170.8|168.3|170.77|168.27|12
1623651500000|2021-06-14 06:18:20|170.81|168.31|170.81|168.31|170.82|168.32|170.8|168.3|13
1623651510000|2021-06-14 06:18:30|170.8|168.3|170.76|168.26|170.8|168.3|170.76|168.26|10
1623651520000|2021-06-14 06:18:40|170.75|168.25|170.84|168.34|170.85|168.35|170.75|168.25|16
1623651530000|2021-06-14 06:18:50|170.85|168.35|170.83|168.33|170.86|168.36|170.83|168.33|11
1623651540000|2021-06-14 06:19:00|170.81|168.31|170.89|168.39|170.89|168.39|170.79|168.29|13
1623651550000|2021-06-14 06:19:10|170.92|168.42|170.92|168.42|170.95|168.45|170.91|168.41|9
1623651560000|2021-06-14 06:19:20|170.94|168.44|170.96|168.46|171.02|168.52|170.92|168.42|23
1623651570000|2021-06-14 06:19:30|170.95|168.45|170.88|168.38|170.96|168.46|170.87|168.37|14
1623651580000|2021-06-14 06:19:40|170.89|168.39|170.86|168.36|170.89|168.39|170.85|168.35|14
1623651590000|2021-06-14 06:19:50|170.85|168.35|170.79|168.29|170.85|168.35|170.79|168.29|9
1623651600000|2021-06-14 06:20:00|170.78|168.28|170.82|168.32|170.82|168.32|170.77|168.27|15
1623651610000|2021-06-14 06:20:10|170.83|168.33|170.92|168.42|170.99|168.49|170.83|168.33|18
1623651620000|2021-06-14 06:20:20|170.9|168.4|170.88|168.38|170.93|168.43|170.88|168.38|16
1623651630000|2021-06-14 06:20:30|170.89|168.39|170.81|168.31|170.89|168.39|170.81|168.31|15
1623651640000|2021-06-14 06:20:40|170.82|168.32|170.82|168.32|170.91|168.41|170.82|168.32|24
1623651650000|2021-06-14 06:20:50|170.83|168.33|170.86|168.36|170.87|168.37|170.82|168.32|15
1623651660000|2021-06-14 06:21:00|170.85|168.35|170.88|168.38|170.89|168.39|170.84|168.34|10
1623651670000|2021-06-14 06:21:10|170.89|168.39|170.92|168.42|170.92|168.42|170.87|168.37|11
1623651680000|2021-06-14 06:21:20|170.93|168.43|170.94|168.44|170.96|168.46|170.93|168.43|8
1623651690000|2021-06-14 06:21:30|170.95|168.45|170.91|168.41|170.95|168.45|170.91|168.41|6
1623651700000|2021-06-14 06:21:40|170.92|168.42|170.95|168.45|170.96|168.46|170.91|168.41|11
1623651710000|2021-06-14 06:21:50|170.96|168.46|170.96|168.46|170.97|168.47|170.95|168.45|8
1623651720000|2021-06-14 06:22:00|170.99|168.49|171|168.5|171.07|168.57|170.98|168.48|16
1623651730000|2021-06-14 06:22:10|170.99|168.49|170.99|168.49|171|168.5|170.98|168.48|11
1623651740000|2021-06-14 06:22:20|170.98|168.48|170.99|168.49|170.99|168.49|170.98|168.48|2
1623651750000|2021-06-14 06:22:30|170.97|168.47|170.95|168.45|170.97|168.47|170.94|168.44|11
1623651760000|2021-06-14 06:22:40|170.96|168.46|170.98|168.48|170.99|168.49|170.94|168.44|15
1623651770000|2021-06-14 06:22:50|170.99|168.49|170.99|168.49|171.02|168.52|170.99|168.49|11
1623651780000|2021-06-14 06:23:00|171|168.5|170.96|168.46|171|168.5|170.96|168.46|15
1623651790000|2021-06-14 06:23:10|170.97|168.47|170.98|168.48|170.98|168.48|170.96|168.46|5
1623651810000|2021-06-14 06:23:30|170.97|168.47|170.9|168.4|170.98|168.48|170.9|168.4|8
1623651820000|2021-06-14 06:23:40|170.89|168.39|170.9|168.4|170.93|168.43|170.89|168.39|24
1623651830000|2021-06-14 06:23:50|170.89|168.39|170.84|168.34|170.89|168.39|170.84|168.34|13
1623651840000|2021-06-14 06:24:00|170.85|168.35|170.79|168.29|170.85|168.35|170.79|168.29|20
1623651850000|2021-06-14 06:24:10|170.8|168.3|170.84|168.34|170.87|168.37|170.79|168.29|20
1623651860000|2021-06-14 06:24:20|170.85|168.35|170.83|168.33|170.85|168.35|170.83|168.33|13
1623651870000|2021-06-14 06:24:30|170.84|168.34|170.84|168.34|170.85|168.35|170.83|168.33|18
1623651880000|2021-06-14 06:24:40|170.85|168.35|170.84|168.34|170.86|168.36|170.84|168.34|16
1623651890000|2021-06-14 06:24:50|170.85|168.35|170.82|168.32|170.85|168.35|170.82|168.32|6
1623651900000|2021-06-14 06:25:00|170.81|168.31|170.81|168.31|170.82|168.32|170.8|168.3|10
1623651910000|2021-06-14 06:25:10|170.8|168.3|170.72|168.22|170.8|168.3|170.69|168.19|21
1623651920000|2021-06-14 06:25:20|170.71|168.21|170.73|168.23|170.75|168.25|170.71|168.21|15
1623651930000|2021-06-14 06:25:30|170.74|168.24|170.73|168.23|170.75|168.25|170.72|168.22|17
1623651940000|2021-06-14 06:25:40|170.72|168.22|170.73|168.23|170.74|168.24|170.71|168.21|12
1623651950000|2021-06-14 06:25:50|170.74|168.24|170.71|168.21|170.77|168.27|170.71|168.21|12
1623651960000|2021-06-14 06:26:00|170.72|168.22|170.71|168.21|170.74|168.24|170.71|168.21|8
1623651970000|2021-06-14 06:26:10|170.7|168.2|170.74|168.24|170.74|168.24|170.7|168.2|12
1623651980000|2021-06-14 06:26:20|170.75|168.25|170.75|168.25|170.75|168.25|170.74|168.24|7
1623651990000|2021-06-14 06:26:30|170.74|168.24|170.7|168.2|170.74|168.24|170.7|168.2|8
1623652000000|2021-06-14 06:26:40|170.71|168.21|170.68|168.18|170.71|168.21|170.68|168.18|12
1623652010000|2021-06-14 06:26:50|170.69|168.19|170.69|168.19|170.69|168.19|170.68|168.18|5
1623652020000|2021-06-14 06:27:00|170.7|168.2|170.69|168.19|170.7|168.2|170.68|168.18|10
1623652030000|2021-06-14 06:27:10|170.68|168.18|170.58|168.08|170.68|168.18|170.57|168.07|20
1623652040000|2021-06-14 06:27:20|170.57|168.07|170.54|168.04|170.59|168.09|170.53|168.03|22
1623652050000|2021-06-14 06:27:30|170.55|168.05|170.53|168.03|170.56|168.06|170.51|168.01|18
1623652060000|2021-06-14 06:27:40|170.52|168.02|170.57|168.07|170.57|168.07|170.48|167.98|18
1623652070000|2021-06-14 06:27:50|170.56|168.06|170.53|168.03|170.57|168.07|170.51|168.01|9
1623652080000|2021-06-14 06:28:00|170.52|168.02|170.54|168.04|170.54|168.04|170.52|168.02|11
1623652090000|2021-06-14 06:28:10|170.53|168.03|170.55|168.05|170.55|168.05|170.52|168.02|17
1623652100000|2021-06-14 06:28:20|170.54|168.04|170.52|168.02|170.55|168.05|170.52|168.02|7
1623652120000|2021-06-14 06:28:40|170.53|168.03|170.55|168.05|170.56|168.06|170.51|168.01|14
1623652130000|2021-06-14 06:28:50|170.56|168.06|170.58|168.08|170.58|168.08|170.55|168.05|13
1623652140000|2021-06-14 06:29:00|170.57|168.07|170.59|168.09|170.62|168.12|170.57|168.07|7
1623652150000|2021-06-14 06:29:10|170.61|168.11|170.6|168.1|170.61|168.11|170.59|168.09|9
1623652160000|2021-06-14 06:29:20|170.59|168.09|170.52|168.02|170.59|168.09|170.52|168.02|8
1623652170000|2021-06-14 06:29:30|170.53|168.03|170.54|168.04|170.54|168.04|170.52|168.02|6
1623652180000|2021-06-14 06:29:40|170.56|168.06|170.55|168.05|170.56|168.06|170.55|168.05|4
1623652190000|2021-06-14 06:29:50|170.56|168.06|170.55|168.05|170.56|168.06|170.54|168.04|15
1623652200000|2021-06-14 06:30:00|170.54|168.04|170.49|167.99|170.54|168.04|170.49|167.99|18
1623652210000|2021-06-14 06:30:10|170.5|168|170.44|167.94|170.5|168|170.43|167.93|16
1623652220000|2021-06-14 06:30:20|170.43|167.93|170.44|167.94|170.44|167.94|170.43|167.93|4
1623652230000|2021-06-14 06:30:30|170.42|167.92|170.44|167.94|170.46|167.96|170.42|167.92|16
1623652240000|2021-06-14 06:30:40|170.45|167.95|170.43|167.93|170.45|167.95|170.43|167.93|5
1623652250000|2021-06-14 06:30:50|170.42|167.92|170.41|167.91|170.42|167.92|170.41|167.91|4
1623652260000|2021-06-14 06:31:00|170.42|167.92|170.45|167.95|170.46|167.96|170.41|167.91|6
1623652270000|2021-06-14 06:31:10|170.44|167.94|170.42|167.92|170.45|167.95|170.41|167.91|16
1623652280000|2021-06-14 06:31:20|170.41|167.91|170.4|167.9|170.42|167.92|170.38|167.88|11
1623652290000|2021-06-14 06:31:30|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|9
1623652300000|2021-06-14 06:31:40|170.4|167.9|170.4|167.9|170.41|167.91|170.4|167.9|3
1623652310000|2021-06-14 06:31:50|170.39|167.89|170.34|167.84|170.4|167.9|170.34|167.84|14
1623652320000|2021-06-14 06:32:00|170.33|167.83|170.27|167.77|170.34|167.84|170.27|167.77|12
1623652330000|2021-06-14 06:32:10|170.28|167.78|170.16|167.66|170.28|167.78|170.15|167.65|14
1623652340000|2021-06-14 06:32:20|170.17|167.67|170.23|167.73|170.24|167.74|170.17|167.67|20
1623652350000|2021-06-14 06:32:30|170.17|167.67|170.24|167.74|170.24|167.74|170.17|167.67|20
1623652360000|2021-06-14 06:32:40|170.23|167.73|170.19|167.69|170.28|167.78|170.18|167.68|18
1623652370000|2021-06-14 06:32:50|170.18|167.68|170.2|167.7|170.2|167.7|170.15|167.65|13
1623652380000|2021-06-14 06:33:00|170.19|167.69|170.2|167.7|170.21|167.71|170.18|167.68|11
1623652390000|2021-06-14 06:33:10|170.21|167.71|170.26|167.76|170.26|167.76|170.2|167.7|10
1623652400000|2021-06-14 06:33:20|170.25|167.75|170.26|167.76|170.28|167.78|170.25|167.75|12
1623652410000|2021-06-14 06:33:30|170.27|167.77|170.24|167.74|170.27|167.77|170.21|167.71|14
1623652420000|2021-06-14 06:33:40|170.27|167.77|170.25|167.75|170.27|167.77|170.25|167.75|10
1623652430000|2021-06-14 06:33:50|170.26|167.76|170.26|167.76|170.28|167.78|170.26|167.76|6
1623652440000|2021-06-14 06:34:00|170.27|167.77|170.25|167.75|170.3|167.8|170.24|167.74|17
1623652450000|2021-06-14 06:34:10|170.26|167.76|170.26|167.76|170.26|167.76|170.25|167.75|11
1623652460000|2021-06-14 06:34:20|170.28|167.78|170.27|167.77|170.28|167.78|170.26|167.76|6
1623652470000|2021-06-14 06:34:30|170.28|167.78|170.25|167.75|170.28|167.78|170.25|167.75|8
1623652480000|2021-06-14 06:34:40|170.24|167.74|170.28|167.78|170.28|167.78|170.23|167.73|4
1623652490000|2021-06-14 06:34:50|170.27|167.77|170.28|167.78|170.28|167.78|170.27|167.77|2
1623652500000|2021-06-14 06:35:00|170.27|167.77|170.33|167.83|170.34|167.84|170.27|167.77|5
1623652510000|2021-06-14 06:35:10|170.31|167.81|170.35|167.85|170.35|167.85|170.31|167.81|7
1623652520000|2021-06-14 06:35:20|170.34|167.84|170.33|167.83|170.36|167.86|170.33|167.83|7
1623652530000|2021-06-14 06:35:30|170.32|167.82|170.35|167.85|170.35|167.85|170.32|167.82|3
1623652540000|2021-06-14 06:35:40|170.38|167.88|170.45|167.95|170.48|167.98|170.38|167.88|12
1623652550000|2021-06-14 06:35:50|170.47|167.97|170.43|167.93|170.47|167.97|170.42|167.92|9
1623652560000|2021-06-14 06:36:00|170.48|167.98|170.49|167.99|170.49|167.99|170.48|167.98|2
1623652570000|2021-06-14 06:36:10|170.52|168.02|170.5|168|170.52|168.02|170.5|168|3
1623652580000|2021-06-14 06:36:20|170.48|167.98|170.46|167.96|170.48|167.98|170.45|167.95|4
1623652590000|2021-06-14 06:36:30|170.45|167.95|170.45|167.95|170.45|167.95|170.45|167.95|1
1623652600000|2021-06-14 06:36:40|170.44|167.94|170.38|167.88|170.44|167.94|170.38|167.88|10
1623652610000|2021-06-14 06:36:50|170.36|167.86|170.32|167.82|170.36|167.86|170.32|167.82|12
1623652620000|2021-06-14 06:37:00|170.33|167.83|170.38|167.88|170.38|167.88|170.32|167.82|8
1623652630000|2021-06-14 06:37:10|170.41|167.91|170.41|167.91|170.43|167.93|170.38|167.88|12
1623652640000|2021-06-14 06:37:20|170.39|167.89|170.39|167.89|170.41|167.91|170.38|167.88|8
1623652650000|2021-06-14 06:37:30|170.4|167.9|170.41|167.91|170.41|167.91|170.4|167.9|6
1623652670000|2021-06-14 06:37:50|170.4|167.9|170.4|167.9|170.4|167.9|170.4|167.9|1
1623652680000|2021-06-14 06:38:00|170.41|167.91|170.4|167.9|170.41|167.91|170.4|167.9|6
1623652690000|2021-06-14 06:38:10|170.41|167.91|170.42|167.92|170.42|167.92|170.41|167.91|2
1623652700000|2021-06-14 06:38:20|170.41|167.91|170.41|167.91|170.41|167.91|170.4|167.9|5
1623652710000|2021-06-14 06:38:30|170.4|167.9|170.41|167.91|170.41|167.91|170.4|167.9|2
1623652720000|2021-06-14 06:38:40|170.42|167.92|170.35|167.85|170.42|167.92|170.35|167.85|4
1623652730000|2021-06-14 06:38:50|170.36|167.86|170.35|167.85|170.4|167.9|170.35|167.85|16
1623652740000|2021-06-14 06:39:00|170.34|167.84|170.39|167.89|170.39|167.89|170.33|167.83|14
1623652750000|2021-06-14 06:39:10|170.38|167.88|170.38|167.88|170.38|167.88|170.38|167.88|1
1623652760000|2021-06-14 06:39:20|170.39|167.89|170.39|167.89|170.39|167.89|170.38|167.88|3
1623652770000|2021-06-14 06:39:30|170.38|167.88|170.44|167.94|170.44|167.94|170.38|167.88|5
1623652780000|2021-06-14 06:39:40|170.43|167.93|170.41|167.91|170.43|167.93|170.4|167.9|6
1623652790000|2021-06-14 06:39:50|170.44|167.94|170.39|167.89|170.44|167.94|170.39|167.89|8
1623652800000|2021-06-14 06:40:00|170.38|167.88|170.38|167.88|170.38|167.88|170.36|167.86|11
1623652810000|2021-06-14 06:40:10|170.39|167.89|170.45|167.95|170.45|167.95|170.39|167.89|9
1623652820000|2021-06-14 06:40:20|170.42|167.92|170.44|167.94|170.44|167.94|170.4|167.9|6
1623652840000|2021-06-14 06:40:40|170.41|167.91|170.43|167.93|170.44|167.94|170.41|167.91|3
1623652850000|2021-06-14 06:40:50|170.42|167.92|170.37|167.87|170.43|167.93|170.37|167.87|12
1623652860000|2021-06-14 06:41:00|170.36|167.86|170.37|167.87|170.38|167.88|170.36|167.86|6
1623652880000|2021-06-14 06:41:20|170.36|167.86|170.37|167.87|170.38|167.88|170.36|167.86|4
1623652890000|2021-06-14 06:41:30|170.38|167.88|170.37|167.87|170.39|167.89|170.37|167.87|4
1623652900000|2021-06-14 06:41:40|170.36|167.86|170.37|167.87|170.37|167.87|170.36|167.86|4
1623652910000|2021-06-14 06:41:50|170.36|167.86|170.36|167.86|170.38|167.88|170.36|167.86|6
1623652920000|2021-06-14 06:42:00|170.37|167.87|170.37|167.87|170.37|167.87|170.36|167.86|3
1623652930000|2021-06-14 06:42:10|170.38|167.88|170.38|167.88|170.38|167.88|170.38|167.88|1
1623652940000|2021-06-14 06:42:20|170.39|167.89|170.36|167.86|170.39|167.89|170.36|167.86|6
1623652950000|2021-06-14 06:42:30|170.37|167.87|170.38|167.88|170.38|167.88|170.36|167.86|8
1623652960000|2021-06-14 06:42:40|170.37|167.87|170.39|167.89|170.39|167.89|170.36|167.86|4
1623652980000|2021-06-14 06:43:00|170.38|167.88|170.36|167.86|170.38|167.88|170.34|167.84|10
1623652990000|2021-06-14 06:43:10|170.35|167.85|170.39|167.89|170.39|167.89|170.35|167.85|5
1623653000000|2021-06-14 06:43:20|170.4|167.9|170.39|167.89|170.4|167.9|170.39|167.89|2
1623653020000|2021-06-14 06:43:40|170.38|167.88|170.39|167.89|170.39|167.89|170.38|167.88|2
1623653050000|2021-06-14 06:44:10|170.38|167.88|170.38|167.88|170.38|167.88|170.38|167.88|1
1623653060000|2021-06-14 06:44:20|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|2
1623653070000|2021-06-14 06:44:30|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|4
1623653080000|2021-06-14 06:44:40|170.37|167.87|170.37|167.87|170.37|167.87|170.37|167.87|1
1623653090000|2021-06-14 06:44:50|170.36|167.86|170.33|167.83|170.36|167.86|170.33|167.83|6
1623653100000|2021-06-14 06:45:00|170.34|167.84|170.32|167.82|170.34|167.84|170.32|167.82|7
1623653110000|2021-06-14 06:45:10|170.31|167.81|170.2|167.7|170.31|167.81|170.2|167.7|13
1623653120000|2021-06-14 06:45:20|170.19|167.69|170.19|167.69|170.2|167.7|170.19|167.69|5
1623653130000|2021-06-14 06:45:30|170.2|167.7|170.22|167.72|170.24|167.74|170.19|167.69|9
1623653140000|2021-06-14 06:45:40|170.21|167.71|170.18|167.68|170.21|167.71|170.17|167.67|8
1623653150000|2021-06-14 06:45:50|170.17|167.67|170.17|167.67|170.18|167.68|170.16|167.66|5
1623653160000|2021-06-14 06:46:00|170.18|167.68|170.23|167.73|170.23|167.73|170.18|167.68|10
1623653170000|2021-06-14 06:46:10|170.24|167.74|170.28|167.78|170.28|167.78|170.24|167.74|4
1623653180000|2021-06-14 06:46:20|170.27|167.77|170.27|167.77|170.28|167.78|170.27|167.77|3
1623653190000|2021-06-14 06:46:30|170.28|167.78|170.28|167.78|170.28|167.78|170.28|167.78|1
1623653210000|2021-06-14 06:46:50|170.3|167.8|170.35|167.85|170.35|167.85|170.3|167.8|3
1623653220000|2021-06-14 06:47:00|170.33|167.83|170.22|167.72|170.33|167.83|170.22|167.72|15
1623653230000|2021-06-14 06:47:10|170.21|167.71|170.22|167.72|170.22|167.72|170.2|167.7|6
1623653240000|2021-06-14 06:47:20|170.21|167.71|170.13|167.63|170.22|167.72|170.12|167.62|15
1623653250000|2021-06-14 06:47:30|170.17|167.67|170.07|167.57|170.17|167.67|170.07|167.57|9
1623653260000|2021-06-14 06:47:40|170.08|167.58|170.06|167.56|170.09|167.59|170.06|167.56|11
1623653270000|2021-06-14 06:47:50|170.07|167.57|170.07|167.57|170.08|167.58|170.05|167.55|15
1623653280000|2021-06-14 06:48:00|170.06|167.56|170.06|167.56|170.07|167.57|170.04|167.54|14
1623653290000|2021-06-14 06:48:10|170.07|167.57|170.13|167.63|170.14|167.64|170.06|167.56|18
1623653300000|2021-06-14 06:48:20|170.14|167.64|170.17|167.67|170.17|167.67|170.14|167.64|3
1623653310000|2021-06-14 06:48:30|170.18|167.68|170.17|167.67|170.18|167.68|170.16|167.66|4
1623653320000|2021-06-14 06:48:40|170.16|167.66|170.17|167.67|170.17|167.67|170.16|167.66|6
1623653330000|2021-06-14 06:48:50|170.16|167.66|170.2|167.7|170.21|167.71|170.16|167.66|14
1623653340000|2021-06-14 06:49:00|170.19|167.69|170.17|167.67|170.19|167.69|170.14|167.64|11
1623653350000|2021-06-14 06:49:10|170.16|167.66|170.19|167.69|170.2|167.7|170.16|167.66|9
1623653360000|2021-06-14 06:49:20|170.18|167.68|170.28|167.78|170.29|167.79|170.18|167.68|10
1623653370000|2021-06-14 06:49:30|170.26|167.76|170.21|167.71|170.26|167.76|170.21|167.71|7
1623653380000|2021-06-14 06:49:40|170.2|167.7|170.23|167.73|170.23|167.73|170.2|167.7|4
1623653390000|2021-06-14 06:49:50|170.22|167.72|170.23|167.73|170.24|167.74|170.22|167.72|6
1623653400000|2021-06-14 06:50:00|170.22|167.72|170.24|167.74|170.24|167.74|170.22|167.72|4
1623653410000|2021-06-14 06:50:10|170.25|167.75|170.31|167.81|170.31|167.81|170.23|167.73|6
1623653420000|2021-06-14 06:50:20|170.3|167.8|170.3|167.8|170.3|167.8|170.3|167.8|1
1623653430000|2021-06-14 06:50:30|170.31|167.81|170.31|167.81|170.31|167.81|170.31|167.81|1
1623653440000|2021-06-14 06:50:40|170.32|167.82|170.33|167.83|170.33|167.83|170.32|167.82|2
1623653450000|2021-06-14 06:50:50|170.34|167.84|170.34|167.84|170.34|167.84|170.34|167.84|1
1623653460000|2021-06-14 06:51:00|170.35|167.85|170.34|167.84|170.36|167.86|170.34|167.84|9
1623653470000|2021-06-14 06:51:10|170.36|167.86|170.36|167.86|170.36|167.86|170.36|167.86|1
1623653480000|2021-06-14 06:51:20|170.37|167.87|170.37|167.87|170.37|167.87|170.36|167.86|3
1623653490000|2021-06-14 06:51:30|170.36|167.86|170.36|167.86|170.36|167.86|170.33|167.83|12
1623653500000|2021-06-14 06:51:40|170.35|167.85|170.4|167.9|170.4|167.9|170.35|167.85|6
1623653510000|2021-06-14 06:51:50|170.41|167.91|170.41|167.91|170.41|167.91|170.41|167.91|1
1623653520000|2021-06-14 06:52:00|170.4|167.9|170.45|167.95|170.45|167.95|170.4|167.9|9
1623653530000|2021-06-14 06:52:10|170.46|167.96|170.49|167.99|170.49|167.99|170.46|167.96|7
1623653540000|2021-06-14 06:52:20|170.52|168.02|170.82|168.32|170.82|168.32|170.52|168.02|19
1623653550000|2021-06-14 06:52:30|170.83|168.33|171.03|168.53|171.03|168.53|170.83|168.33|27
1623653560000|2021-06-14 06:52:40|171.02|168.52|171.15|168.65|171.15|168.65|171.02|168.52|23
1623653570000|2021-06-14 06:52:50|171.14|168.64|171.24|168.74|171.25|168.75|171.11|168.61|22
1623653580000|2021-06-14 06:53:00|171.25|168.75|171.29|168.79|171.4|168.9|171.25|168.75|29
1623653590000|2021-06-14 06:53:10|171.3|168.8|171.16|168.66|171.31|168.81|171.16|168.66|20
1623653600000|2021-06-14 06:53:20|171.17|168.67|171.01|168.51|171.17|168.67|171|168.5|23
1623653610000|2021-06-14 06:53:30|171|168.5|170.97|168.47|171.03|168.53|170.95|168.45|19
1623653620000|2021-06-14 06:53:40|170.99|168.49|171.02|168.52|171.02|168.52|170.96|168.46|18
1623653630000|2021-06-14 06:53:50|171.01|168.51|171.12|168.62|171.15|168.65|171.01|168.51|16
1623653640000|2021-06-14 06:54:00|171.13|168.63|171.27|168.77|171.27|168.77|171.12|168.62|24
1623653650000|2021-06-14 06:54:10|171.26|168.76|171.24|168.74|171.3|168.8|171.24|168.74|18
1623653660000|2021-06-14 06:54:20|171.21|168.71|171.06|168.56|171.21|168.71|171.06|168.56|21
1623653670000|2021-06-14 06:54:30|171.07|168.57|171.15|168.65|171.15|168.65|171.06|168.56|10
1623653680000|2021-06-14 06:54:40|171.18|168.68|171.14|168.64|171.21|168.71|171.11|168.61|17
1623653690000|2021-06-14 06:54:50|171.13|168.63|171.12|168.62|171.15|168.65|171.12|168.62|14
1623653700000|2021-06-14 06:55:00|171.13|168.63|171.18|168.68|171.2|168.7|171.12|168.62|17
1623653710000|2021-06-14 06:55:10|171.17|168.67|171.12|168.62|171.2|168.7|171.12|168.62|12
1623653720000|2021-06-14 06:55:20|171.11|168.61|171|168.5|171.11|168.61|170.98|168.48|25
1623653730000|2021-06-14 06:55:30|170.99|168.49|171|168.5|171.04|168.54|170.98|168.48|14
1623653740000|2021-06-14 06:55:40|170.98|168.48|171.02|168.52|171.03|168.53|170.98|168.48|9
1623653750000|2021-06-14 06:55:50|171.03|168.53|170.87|168.37|171.03|168.53|170.87|168.37|14
1623653760000|2021-06-14 06:56:00|170.86|168.36|170.89|168.39|170.96|168.46|170.86|168.36|20
1623653770000|2021-06-14 06:56:10|170.9|168.4|170.88|168.38|170.94|168.44|170.88|168.38|15
1623653780000|2021-06-14 06:56:20|170.87|168.37|170.9|168.4|170.9|168.4|170.87|168.37|4
1623653790000|2021-06-14 06:56:30|170.91|168.41|170.93|168.43|170.96|168.46|170.91|168.41|13
1623653800000|2021-06-14 06:56:40|170.94|168.44|170.91|168.41|170.95|168.45|170.91|168.41|7
1623653810000|2021-06-14 06:56:50|170.93|168.43|170.94|168.44|170.94|168.44|170.9|168.4|11
1623653820000|2021-06-14 06:57:00|170.89|168.39|170.9|168.4|170.95|168.45|170.89|168.39|11
1623653830000|2021-06-14 06:57:10|170.91|168.41|170.88|168.38|170.93|168.43|170.86|168.36|20
1623653840000|2021-06-14 06:57:20|170.89|168.39|170.92|168.42|170.92|168.42|170.88|168.38|8
1623653850000|2021-06-14 06:57:30|170.9|168.4|170.82|168.32|170.9|168.4|170.82|168.32|9
1623653860000|2021-06-14 06:57:40|170.83|168.33|170.88|168.38|170.88|168.38|170.83|168.33|3
1623653870000|2021-06-14 06:57:50|170.85|168.35|170.83|168.33|170.88|168.38|170.82|168.32|12
1623653880000|2021-06-14 06:58:00|170.84|168.34|170.83|168.33|170.84|168.34|170.83|168.33|10
1623653890000|2021-06-14 06:58:10|170.82|168.32|170.81|168.31|170.82|168.32|170.8|168.3|11
1623653900000|2021-06-14 06:58:20|170.82|168.32|170.82|168.32|170.84|168.34|170.81|168.31|21
1623653910000|2021-06-14 06:58:30|170.83|168.33|170.89|168.39|170.89|168.39|170.81|168.31|11
1623653920000|2021-06-14 06:58:40|170.88|168.38|170.88|168.38|170.89|168.39|170.88|168.38|3
1623653930000|2021-06-14 06:58:50|170.87|168.37|170.95|168.45|170.95|168.45|170.87|168.37|10
1623653940000|2021-06-14 06:59:00|170.94|168.44|170.94|168.44|170.95|168.45|170.92|168.42|9
1623653950000|2021-06-14 06:59:10|170.95|168.45|170.91|168.41|170.95|168.45|170.91|168.41|14
1623653960000|2021-06-14 06:59:20|170.92|168.42|170.95|168.45|170.95|168.45|170.91|168.41|9
1623653970000|2021-06-14 06:59:30|170.94|168.44|170.88|168.38|170.95|168.45|170.88|168.38|14
1623653980000|2021-06-14 06:59:40|170.89|168.39|170.92|168.42|170.93|168.43|170.87|168.37|17
1623653990000|2021-06-14 06:59:50|170.93|168.43|170.95|168.45|170.95|168.45|170.9|168.4|11
1623654000000|2021-06-14 07:00:00|170.94|168.44|170.84|168.34|170.94|168.44|170.84|168.34|12
1623654010000|2021-06-14 07:00:10|170.83|168.33|170.84|168.34|170.86|168.36|170.83|168.33|9
1623654020000|2021-06-14 07:00:20|170.83|168.33|170.83|168.33|170.84|168.34|170.83|168.33|3
1623654030000|2021-06-14 07:00:30|170.85|168.35|170.76|168.26|170.85|168.35|170.72|168.22|14
1623654040000|2021-06-14 07:00:40|170.74|168.24|170.75|168.25|170.75|168.25|170.71|168.21|14
1623654050000|2021-06-14 07:00:50|170.74|168.24|170.74|168.24|170.75|168.25|170.72|168.22|5
1623654060000|2021-06-14 07:01:00|170.73|168.23|170.82|168.32|170.85|168.35|170.73|168.23|14
1623654070000|2021-06-14 07:01:10|170.83|168.33|170.84|168.34|170.84|168.34|170.81|168.31|8
1623654080000|2021-06-14 07:01:20|170.82|168.32|170.8|168.3|170.83|168.33|170.8|168.3|5
1623654090000|2021-06-14 07:01:30|170.81|168.31|170.7|168.2|170.81|168.31|170.7|168.2|14
1623654100000|2021-06-14 07:01:40|170.76|168.26|170.73|168.23|170.76|168.26|170.67|168.17|17
1623654110000|2021-06-14 07:01:50|170.69|168.19|170.69|168.19|170.74|168.24|170.68|168.18|17
1623654120000|2021-06-14 07:02:00|170.7|168.2|170.7|168.2|170.74|168.24|170.69|168.19|17
1623654130000|2021-06-14 07:02:10|170.72|168.22|170.67|168.17|170.72|168.22|170.66|168.16|10
1623654140000|2021-06-14 07:02:20|170.64|168.14|170.65|168.15|170.66|168.16|170.63|168.13|13
1623654150000|2021-06-14 07:02:30|170.66|168.16|170.64|168.14|170.66|168.16|170.64|168.14|9
1623654160000|2021-06-14 07:02:40|170.63|168.13|170.64|168.14|170.65|168.15|170.59|168.09|20
1623654170000|2021-06-14 07:02:50|170.63|168.13|170.61|168.11|170.64|168.14|170.6|168.1|18
1623654180000|2021-06-14 07:03:00|170.63|168.13|170.67|168.17|170.69|168.19|170.6|168.1|12
1623654190000|2021-06-14 07:03:10|170.68|168.18|170.68|168.18|170.68|168.18|170.66|168.16|11
1623654200000|2021-06-14 07:03:20|170.67|168.17|170.68|168.18|170.69|168.19|170.64|168.14|11
1623654210000|2021-06-14 07:03:30|170.7|168.2|170.62|168.12|170.7|168.2|170.62|168.12|15
1623654220000|2021-06-14 07:03:40|170.63|168.13|170.61|168.11|170.64|168.14|170.61|168.11|14
1623654230000|2021-06-14 07:03:50|170.62|168.12|170.61|168.11|170.64|168.14|170.61|168.11|17
1623654240000|2021-06-14 07:04:00|170.62|168.12|170.63|168.13|170.65|168.15|170.62|168.12|18
1623654250000|2021-06-14 07:04:10|170.64|168.14|170.64|168.14|170.66|168.16|170.61|168.11|22
1623654260000|2021-06-14 07:04:20|170.62|168.12|170.79|168.29|170.8|168.3|170.62|168.12|25
1623654270000|2021-06-14 07:04:30|170.78|168.28|170.72|168.22|170.78|168.28|170.71|168.21|17
1623654280000|2021-06-14 07:04:40|170.71|168.21|170.68|168.18|170.71|168.21|170.68|168.18|12
1623654290000|2021-06-14 07:04:50|170.69|168.19|170.75|168.25|170.76|168.26|170.69|168.19|16
1623654300000|2021-06-14 07:05:00|170.76|168.26|170.76|168.26|170.79|168.29|170.75|168.25|21
1623654310000|2021-06-14 07:05:10|170.77|168.27|170.78|168.28|170.79|168.29|170.75|168.25|10
1623654320000|2021-06-14 07:05:20|170.79|168.29|170.8|168.3|170.81|168.31|170.79|168.29|15
1623654330000|2021-06-14 07:05:30|170.79|168.29|170.83|168.33|170.85|168.35|170.79|168.29|18
1623654340000|2021-06-14 07:05:40|170.81|168.31|170.81|168.31|170.83|168.33|170.8|168.3|21
1623654350000|2021-06-14 07:05:50|170.82|168.32|170.77|168.27|170.82|168.32|170.75|168.25|15
1623654360000|2021-06-14 07:06:00|170.76|168.26|170.77|168.27|170.77|168.27|170.76|168.26|2
1623654370000|2021-06-14 07:06:10|170.76|168.26|170.83|168.33|170.83|168.33|170.74|168.24|10
1623654380000|2021-06-14 07:06:20|170.82|168.32|170.83|168.33|170.83|168.33|170.8|168.3|13
1623654390000|2021-06-14 07:06:30|170.82|168.32|170.81|168.31|170.83|168.33|170.79|168.29|15
1623654400000|2021-06-14 07:06:40|170.8|168.3|170.79|168.29|170.83|168.33|170.79|168.29|13
1623654410000|2021-06-14 07:06:50|170.8|168.3|170.77|168.27|170.81|168.31|170.76|168.26|7
1623654420000|2021-06-14 07:07:00|170.76|168.26|170.74|168.24|170.8|168.3|170.74|168.24|11
1623654430000|2021-06-14 07:07:10|170.72|168.22|170.72|168.22|170.73|168.23|170.71|168.21|13
1623654440000|2021-06-14 07:07:20|170.73|168.23|170.75|168.25|170.75|168.25|170.67|168.17|19
1623654450000|2021-06-14 07:07:30|170.73|168.23|170.71|168.21|170.73|168.23|170.7|168.2|11
1623654460000|2021-06-14 07:07:40|170.74|168.24|170.71|168.21|170.74|168.24|170.71|168.21|11
1623654470000|2021-06-14 07:07:50|170.72|168.22|170.71|168.21|170.73|168.23|170.71|168.21|8
1623654480000|2021-06-14 07:08:00|170.72|168.22|170.71|168.21|170.73|168.23|170.7|168.2|8
1623654490000|2021-06-14 07:08:10|170.7|168.2|170.82|168.32|170.83|168.33|170.69|168.19|15
1623654500000|2021-06-14 07:08:20|170.83|168.33|170.72|168.22|170.85|168.35|170.72|168.22|17
1623654510000|2021-06-14 07:08:30|170.73|168.23|170.7|168.2|170.73|168.23|170.66|168.16|22
1623654520000|2021-06-14 07:08:40|170.71|168.21|170.73|168.23|170.73|168.23|170.7|168.2|15
1623654530000|2021-06-14 07:08:50|170.7|168.2|170.73|168.23|170.73|168.23|170.69|168.19|15
1623654540000|2021-06-14 07:09:00|170.72|168.22|170.71|168.21|170.77|168.27|170.7|168.2|19
1623654550000|2021-06-14 07:09:10|170.7|168.2|170.69|168.19|170.71|168.21|170.69|168.19|4
1623654560000|2021-06-14 07:09:20|170.7|168.2|170.7|168.2|170.71|168.21|170.68|168.18|12
1623654570000|2021-06-14 07:09:30|170.69|168.19|170.64|168.14|170.7|168.2|170.64|168.14|7
1623654580000|2021-06-14 07:09:40|170.66|168.16|170.72|168.22|170.73|168.23|170.66|168.16|6
1623654590000|2021-06-14 07:09:50|170.73|168.23|170.72|168.22|170.73|168.23|170.71|168.21|5
1623654610000|2021-06-14 07:10:10|170.7|168.2|170.69|168.19|170.7|168.2|170.67|168.17|10
1623654620000|2021-06-14 07:10:20|170.67|168.17|170.67|168.17|170.69|168.19|170.67|168.17|10
1623654630000|2021-06-14 07:10:30|170.68|168.18|170.67|168.17|170.68|168.18|170.67|168.17|2
1623654640000|2021-06-14 07:10:40|170.68|168.18|170.68|168.18|170.69|168.19|170.67|168.17|9
1623654650000|2021-06-14 07:10:50|170.66|168.16|170.66|168.16|170.66|168.16|170.65|168.15|3
1623654660000|2021-06-14 07:11:00|170.6|168.1|170.61|168.11|170.61|168.11|170.58|168.08|6
1623654670000|2021-06-14 07:11:10|170.59|168.09|170.63|168.13|170.63|168.13|170.58|168.08|7
1623654680000|2021-06-14 07:11:20|170.62|168.12|170.61|168.11|170.63|168.13|170.59|168.09|16
1623654690000|2021-06-14 07:11:30|170.62|168.12|170.69|168.19|170.69|168.19|170.62|168.12|10
1623654700000|2021-06-14 07:11:40|170.68|168.18|170.63|168.13|170.69|168.19|170.61|168.11|14
1623654710000|2021-06-14 07:11:50|170.62|168.12|170.63|168.13|170.63|168.13|170.6|168.1|8
1623654720000|2021-06-14 07:12:00|170.6|168.1|170.63|168.13|170.63|168.13|170.58|168.08|20
1623654730000|2021-06-14 07:12:10|170.65|168.15|170.61|168.11|170.69|168.19|170.6|168.1|21
1623654740000|2021-06-14 07:12:20|170.59|168.09|170.57|168.07|170.6|168.1|170.57|168.07|8
1623654750000|2021-06-14 07:12:30|170.56|168.06|170.56|168.06|170.58|168.08|170.54|168.04|14
1623654760000|2021-06-14 07:12:40|170.55|168.05|170.55|168.05|170.56|168.06|170.55|168.05|11
1623654770000|2021-06-14 07:12:50|170.56|168.06|170.58|168.08|170.6|168.1|170.55|168.05|17
1623654780000|2021-06-14 07:13:00|170.57|168.07|170.53|168.03|170.58|168.08|170.53|168.03|24
1623654790000|2021-06-14 07:13:10|170.54|168.04|170.54|168.04|170.55|168.05|170.53|168.03|9
1623654800000|2021-06-14 07:13:20|170.55|168.05|170.6|168.1|170.6|168.1|170.53|168.03|20
1623654810000|2021-06-14 07:13:30|170.59|168.09|170.58|168.08|170.6|168.1|170.58|168.08|5
1623654820000|2021-06-14 07:13:40|170.59|168.09|170.54|168.04|170.59|168.09|170.54|168.04|10
1623654830000|2021-06-14 07:13:50|170.55|168.05|170.52|168.02|170.55|168.05|170.52|168.02|7
1623654840000|2021-06-14 07:14:00|170.53|168.03|170.57|168.07|170.58|168.08|170.53|168.03|14
1623654850000|2021-06-14 07:14:10|170.56|168.06|170.58|168.08|170.59|168.09|170.56|168.06|18
1623654860000|2021-06-14 07:14:20|170.57|168.07|170.57|168.07|170.58|168.08|170.56|168.06|11
1623654870000|2021-06-14 07:14:30|170.56|168.06|170.57|168.07|170.57|168.07|170.56|168.06|6
1623654880000|2021-06-14 07:14:40|170.56|168.06|170.57|168.07|170.6|168.1|170.56|168.06|9
1623654890000|2021-06-14 07:14:50|170.56|168.06|170.58|168.08|170.58|168.08|170.56|168.06|5
1623654900000|2021-06-14 07:15:00|170.6|168.1|170.61|168.11|170.61|168.11|170.59|168.09|4
1623654910000|2021-06-14 07:15:10|170.6|168.1|170.62|168.12|170.62|168.12|170.6|168.1|3
1623654920000|2021-06-14 07:15:20|170.61|168.11|170.59|168.09|170.62|168.12|170.59|168.09|9
1623654930000|2021-06-14 07:15:30|170.58|168.08|170.58|168.08|170.58|168.08|170.58|168.08|1
1623654940000|2021-06-14 07:15:40|170.57|168.07|170.55|168.05|170.57|168.07|170.55|168.05|9
1623654950000|2021-06-14 07:15:50|170.56|168.06|170.56|168.06|170.56|168.06|170.55|168.05|5
1623654960000|2021-06-14 07:16:00|170.55|168.05|170.52|168.02|170.55|168.05|170.52|168.02|6
1623654970000|2021-06-14 07:16:10|170.53|168.03|170.54|168.04|170.55|168.05|170.52|168.02|15
1623654980000|2021-06-14 07:16:20|170.53|168.03|170.51|168.01|170.53|168.03|170.49|167.99|5
1623654990000|2021-06-14 07:16:30|170.53|168.03|170.51|168.01|170.53|168.03|170.5|168|10
1623655000000|2021-06-14 07:16:40|170.5|168|170.53|168.03|170.53|168.03|170.5|168|10
1623655010000|2021-06-14 07:16:50|170.55|168.05|170.54|168.04|170.56|168.06|170.54|168.04|7
1623655020000|2021-06-14 07:17:00|170.55|168.05|170.6|168.1|170.6|168.1|170.54|168.04|8
1623655030000|2021-06-14 07:17:10|170.61|168.11|170.6|168.1|170.62|168.12|170.58|168.08|14
1623655040000|2021-06-14 07:17:20|170.59|168.09|170.56|168.06|170.59|168.09|170.55|168.05|12
1623655050000|2021-06-14 07:17:30|170.55|168.05|170.53|168.03|170.55|168.05|170.53|168.03|8
1623655060000|2021-06-14 07:17:40|170.56|168.06|170.59|168.09|170.6|168.1|170.56|168.06|18
1623655070000|2021-06-14 07:17:50|170.58|168.08|170.58|168.08|170.58|168.08|170.57|168.07|3
1623655080000|2021-06-14 07:18:00|170.59|168.09|170.58|168.08|170.59|168.09|170.58|168.08|4
1623655090000|2021-06-14 07:18:10|170.59|168.09|170.54|168.04|170.59|168.09|170.54|168.04|10
1623655100000|2021-06-14 07:18:20|170.53|168.03|170.53|168.03|170.56|168.06|170.51|168.01|14
1623655110000|2021-06-14 07:18:30|170.52|168.02|170.49|167.99|170.54|168.04|170.49|167.99|14
1623655120000|2021-06-14 07:18:40|170.5|168|170.52|168.02|170.54|168.04|170.5|168|9
1623655130000|2021-06-14 07:18:50|170.53|168.03|170.5|168|170.53|168.03|170.5|168|15
1623655140000|2021-06-14 07:19:00|170.51|168.01|170.5|168|170.52|168.02|170.5|168|16
1623655150000|2021-06-14 07:19:10|170.51|168.01|170.54|168.04|170.54|168.04|170.5|168|13
1623655160000|2021-06-14 07:19:20|170.55|168.05|170.57|168.07|170.57|168.07|170.55|168.05|5
1623655170000|2021-06-14 07:19:30|170.58|168.08|170.67|168.17|170.68|168.18|170.58|168.08|14
1623655180000|2021-06-14 07:19:40|170.68|168.18|170.62|168.12|170.7|168.2|170.59|168.09|13
1623655190000|2021-06-14 07:19:50|170.61|168.11|170.58|168.08|170.65|168.15|170.57|168.07|21
1623655200000|2021-06-14 07:20:00|170.59|168.09|170.5|168|170.59|168.09|170.49|167.99|16
1623655210000|2021-06-14 07:20:10|170.51|168.01|170.52|168.02|170.54|168.04|170.51|168.01|11
1623655220000|2021-06-14 07:20:20|170.54|168.04|170.48|167.98|170.55|168.05|170.47|167.97|16
1623655230000|2021-06-14 07:20:30|170.52|168.02|170.45|167.95|170.53|168.03|170.44|167.94|19
1623655240000|2021-06-14 07:20:40|170.46|167.96|170.44|167.94|170.46|167.96|170.44|167.94|9
1623655250000|2021-06-14 07:20:50|170.45|167.95|170.44|167.94|170.45|167.95|170.44|167.94|2
1623655260000|2021-06-14 07:21:00|170.45|167.95|170.46|167.96|170.46|167.96|170.43|167.93|16
1623655270000|2021-06-14 07:21:10|170.45|167.95|170.46|167.96|170.46|167.96|170.4|167.9|23
1623655280000|2021-06-14 07:21:20|170.45|167.95|170.46|167.96|170.46|167.96|170.4|167.9|15
1623655290000|2021-06-14 07:21:30|170.4|167.9|170.33|167.83|170.46|167.96|170.31|167.81|14
1623655300000|2021-06-14 07:21:40|170.3|167.8|170.3|167.8|170.33|167.83|170.3|167.8|10
1623655310000|2021-06-14 07:21:50|170.33|167.83|170.29|167.79|170.34|167.84|170.29|167.79|8
1623655320000|2021-06-14 07:22:00|170.32|167.82|170.21|167.71|170.32|167.82|170.21|167.71|13
1623655330000|2021-06-14 07:22:10|170.22|167.72|170.31|167.81|170.31|167.81|170.21|167.71|11
1623655350000|2021-06-14 07:22:30|170.32|167.82|170.26|167.76|170.32|167.82|170.24|167.74|14
1623655360000|2021-06-14 07:22:40|170.27|167.77|170.27|167.77|170.29|167.79|170.25|167.75|14
1623655370000|2021-06-14 07:22:50|170.29|167.79|170.28|167.78|170.29|167.79|170.26|167.76|7
1623655380000|2021-06-14 07:23:00|170.29|167.79|170.37|167.87|170.37|167.87|170.29|167.79|8
1623655400000|2021-06-14 07:23:20|170.36|167.86|170.31|167.81|170.37|167.87|170.31|167.81|12
1623655410000|2021-06-14 07:23:30|170.33|167.83|170.31|167.81|170.33|167.83|170.3|167.8|10
1623655420000|2021-06-14 07:23:40|170.32|167.82|170.34|167.84|170.34|167.84|170.32|167.82|14
1623655430000|2021-06-14 07:23:50|170.33|167.83|170.33|167.83|170.34|167.84|170.32|167.82|9
1623655440000|2021-06-14 07:24:00|170.32|167.82|170.29|167.79|170.33|167.83|170.29|167.79|11
1623655450000|2021-06-14 07:24:10|170.28|167.78|170.29|167.79|170.31|167.81|170.25|167.75|7
1623655460000|2021-06-14 07:24:20|170.28|167.78|170.33|167.83|170.34|167.84|170.28|167.78|9
1623655470000|2021-06-14 07:24:30|170.32|167.82|170.33|167.83|170.34|167.84|170.32|167.82|4
1623655480000|2021-06-14 07:24:40|170.32|167.82|170.34|167.84|170.35|167.85|170.32|167.82|6
1623655490000|2021-06-14 07:24:50|170.35|167.85|170.37|167.87|170.37|167.87|170.34|167.84|4
1623655500000|2021-06-14 07:25:00|170.36|167.86|170.34|167.84|170.37|167.87|170.32|167.82|12
1623655510000|2021-06-14 07:25:10|170.32|167.82|170.31|167.81|170.32|167.82|170.31|167.81|2
1623655520000|2021-06-14 07:25:20|170.32|167.82|170.3|167.8|170.32|167.82|170.3|167.8|3
1623655530000|2021-06-14 07:25:30|170.31|167.81|170.31|167.81|170.32|167.82|170.3|167.8|4
1623655540000|2021-06-14 07:25:40|170.32|167.82|170.34|167.84|170.34|167.84|170.31|167.81|6
1623655550000|2021-06-14 07:25:50|170.33|167.83|170.33|167.83|170.34|167.84|170.33|167.83|3
1623655560000|2021-06-14 07:26:00|170.32|167.82|170.42|167.92|170.43|167.93|170.32|167.82|9
1623655570000|2021-06-14 07:26:10|170.43|167.93|170.41|167.91|170.43|167.93|170.39|167.89|9
1623655580000|2021-06-14 07:26:20|170.4|167.9|170.35|167.85|170.4|167.9|170.32|167.82|16
1623655590000|2021-06-14 07:26:30|170.36|167.86|170.35|167.85|170.36|167.86|170.33|167.83|13
1623655600000|2021-06-14 07:26:40|170.36|167.86|170.34|167.84|170.38|167.88|170.34|167.84|15
1623655610000|2021-06-14 07:26:50|170.33|167.83|170.36|167.86|170.38|167.88|170.33|167.83|17
1623655620000|2021-06-14 07:27:00|170.35|167.85|170.35|167.85|170.38|167.88|170.34|167.84|7
1623655630000|2021-06-14 07:27:10|170.37|167.87|170.36|167.86|170.42|167.92|170.35|167.85|15
1623655640000|2021-06-14 07:27:20|170.37|167.87|170.39|167.89|170.39|167.89|170.36|167.86|9
1623655650000|2021-06-14 07:27:30|170.38|167.88|170.39|167.89|170.39|167.89|170.38|167.88|2
1623655660000|2021-06-14 07:27:40|170.38|167.88|170.38|167.88|170.39|167.89|170.36|167.86|11
1623655670000|2021-06-14 07:27:50|170.39|167.89|170.4|167.9|170.41|167.91|170.38|167.88|9
1623655680000|2021-06-14 07:28:00|170.41|167.91|170.41|167.91|170.41|167.91|170.41|167.91|1
1623655690000|2021-06-14 07:28:10|170.42|167.92|170.46|167.96|170.46|167.96|170.41|167.91|4
1623655700000|2021-06-14 07:28:20|170.47|167.97|170.6|168.1|170.6|168.1|170.47|167.97|16
1623655710000|2021-06-14 07:28:30|170.61|168.11|170.64|168.14|170.66|168.16|170.61|168.11|18
1623655720000|2021-06-14 07:28:40|170.65|168.15|170.65|168.15|170.69|168.19|170.64|168.14|19
1623655730000|2021-06-14 07:28:50|170.64|168.14|170.57|168.07|170.65|168.15|170.56|168.06|22
1623655740000|2021-06-14 07:29:00|170.56|168.06|170.6|168.1|170.6|168.1|170.56|168.06|15
1623655750000|2021-06-14 07:29:10|170.61|168.11|170.66|168.16|170.67|168.17|170.61|168.11|13
1623655760000|2021-06-14 07:29:20|170.65|168.15|170.66|168.16|170.67|168.17|170.64|168.14|5
1623655780000|2021-06-14 07:29:40|170.67|168.17|170.66|168.16|170.67|168.17|170.66|168.16|2
1623655790000|2021-06-14 07:29:50|170.65|168.15|170.63|168.13|170.65|168.15|170.63|168.13|2
1623655800000|2021-06-14 07:30:00|170.62|168.12|170.62|168.12|170.63|168.13|170.6|168.1|9
1623655810000|2021-06-14 07:30:10|170.61|168.11|170.68|168.18|170.68|168.18|170.61|168.11|9
1623655820000|2021-06-14 07:30:20|170.69|168.19|170.72|168.22|170.72|168.22|170.69|168.19|4
1623655830000|2021-06-14 07:30:30|170.73|168.23|170.77|168.27|170.78|168.28|170.73|168.23|17
1623655840000|2021-06-14 07:30:40|170.76|168.26|170.76|168.26|170.76|168.26|170.75|168.25|7
1623655850000|2021-06-14 07:30:50|170.75|168.25|170.72|168.22|170.76|168.26|170.72|168.22|8
1623655860000|2021-06-14 07:31:00|170.73|168.23|170.72|168.22|170.73|168.23|170.71|168.21|10
1623655870000|2021-06-14 07:31:10|170.73|168.23|170.8|168.3|170.8|168.3|170.73|168.23|9
1623655880000|2021-06-14 07:31:20|170.79|168.29|170.79|168.29|170.8|168.3|170.76|168.26|18
1623655890000|2021-06-14 07:31:30|170.78|168.28|170.79|168.29|170.81|168.31|170.76|168.26|14
1623655900000|2021-06-14 07:31:40|170.77|168.27|170.77|168.27|170.79|168.29|170.76|168.26|10
1623655910000|2021-06-14 07:31:50|170.76|168.26|170.75|168.25|170.77|168.27|170.73|168.23|13
1623655920000|2021-06-14 07:32:00|170.73|168.23|170.72|168.22|170.73|168.23|170.68|168.18|16
1623655930000|2021-06-14 07:32:10|170.73|168.23|170.78|168.28|170.79|168.29|170.69|168.19|19
1623655940000|2021-06-14 07:32:20|170.77|168.27|170.76|168.26|170.77|168.27|170.76|168.26|4
1623655950000|2021-06-14 07:32:30|170.75|168.25|170.75|168.25|170.75|168.25|170.74|168.24|3
1623655960000|2021-06-14 07:32:40|170.74|168.24|170.74|168.24|170.75|168.25|170.74|168.24|5
1623655970000|2021-06-14 07:32:50|170.75|168.25|170.74|168.24|170.76|168.26|170.74|168.24|4
1623655990000|2021-06-14 07:33:10|170.73|168.23|170.74|168.24|170.75|168.25|170.73|168.23|5
1623656000000|2021-06-14 07:33:20|170.71|168.21|170.63|168.13|170.71|168.21|170.63|168.13|12
1623656010000|2021-06-14 07:33:30|170.64|168.14|170.56|168.06|170.64|168.14|170.55|168.05|25
1623656020000|2021-06-14 07:33:40|170.55|168.05|170.56|168.06|170.57|168.07|170.55|168.05|8
1623656030000|2021-06-14 07:33:50|170.57|168.07|170.6|168.1|170.62|168.12|170.57|168.07|14
1623656040000|2021-06-14 07:34:00|170.58|168.08|170.67|168.17|170.71|168.21|170.58|168.08|19
1623656050000|2021-06-14 07:34:10|170.69|168.19|170.59|168.09|170.69|168.19|170.54|168.04|16
1623656060000|2021-06-14 07:34:20|170.55|168.05|170.55|168.05|170.57|168.07|170.52|168.02|15
1623656070000|2021-06-14 07:34:30|170.53|168.03|170.51|168.01|170.55|168.05|170.48|167.98|14
1623656080000|2021-06-14 07:34:40|170.5|168|170.5|168|170.55|168.05|170.49|167.99|19
1623656090000|2021-06-14 07:34:50|170.53|168.03|170.6|168.1|170.6|168.1|170.5|168|12
1623656100000|2021-06-14 07:35:00|170.62|168.12|170.61|168.11|170.62|168.12|170.6|168.1|8
1623656110000|2021-06-14 07:35:10|170.62|168.12|170.62|168.12|170.63|168.13|170.61|168.11|4
1623656120000|2021-06-14 07:35:20|170.63|168.13|170.6|168.1|170.63|168.13|170.59|168.09|11
1623656130000|2021-06-14 07:35:30|170.61|168.11|170.57|168.07|170.61|168.11|170.56|168.06|15
1623656140000|2021-06-14 07:35:40|170.58|168.08|170.58|168.08|170.59|168.09|170.57|168.07|9
1623656160000|2021-06-14 07:36:00|170.59|168.09|170.58|168.08|170.59|168.09|170.58|168.08|2
1623656170000|2021-06-14 07:36:10|170.59|168.09|170.59|168.09|170.59|168.09|170.58|168.08|3
1623656180000|2021-06-14 07:36:20|170.62|168.12|170.55|168.05|170.62|168.12|170.55|168.05|8
1623656190000|2021-06-14 07:36:30|170.54|168.04|170.54|168.04|170.55|168.05|170.51|168.01|17
1623656200000|2021-06-14 07:36:40|170.53|168.03|170.55|168.05|170.55|168.05|170.52|168.02|11
1623656210000|2021-06-14 07:36:50|170.54|168.04|170.5|168|170.55|168.05|170.49|167.99|17
1623656220000|2021-06-14 07:37:00|170.51|168.01|170.5|168|170.51|168.01|170.48|167.98|18
1623656230000|2021-06-14 07:37:10|170.51|168.01|170.51|168.01|170.52|168.02|170.49|167.99|15
1623656240000|2021-06-14 07:37:20|170.5|168|170.49|167.99|170.5|168|170.49|167.99|4
1623656250000|2021-06-14 07:37:30|170.5|168|170.45|167.95|170.5|168|170.43|167.93|25
1623656260000|2021-06-14 07:37:40|170.46|167.96|170.5|168|170.5|168|170.46|167.96|17
1623656270000|2021-06-14 07:37:50|170.49|167.99|170.49|167.99|170.51|168.01|170.48|167.98|6
1623656280000|2021-06-14 07:38:00|170.48|167.98|170.51|168.01|170.51|168.01|170.48|167.98|4
1623656290000|2021-06-14 07:38:10|170.5|168|170.53|168.03|170.53|168.03|170.5|168|4
1623656300000|2021-06-14 07:38:20|170.52|168.02|170.52|168.02|170.53|168.03|170.51|168.01|5
1623656310000|2021-06-14 07:38:30|170.53|168.03|170.53|168.03|170.53|168.03|170.51|168.01|9
1623656320000|2021-06-14 07:38:40|170.51|168.01|170.53|168.03|170.53|168.03|170.51|168.01|9
1623656330000|2021-06-14 07:38:50|170.54|168.04|170.5|168|170.54|168.04|170.5|168|7
1623656340000|2021-06-14 07:39:00|170.51|168.01|170.53|168.03|170.54|168.04|170.5|168|7
1623656350000|2021-06-14 07:39:10|170.54|168.04|170.53|168.03|170.54|168.04|170.52|168.02|6
1623656360000|2021-06-14 07:39:20|170.52|168.02|170.52|168.02|170.53|168.03|170.52|168.02|3
1623656380000|2021-06-14 07:39:40|170.51|168.01|170.48|167.98|170.51|168.01|170.48|167.98|6
1623656390000|2021-06-14 07:39:50|170.47|167.97|170.47|167.97|170.49|167.99|170.47|167.97|7
1623656400000|2021-06-14 07:40:00|170.44|167.94|170.44|167.94|170.44|167.94|170.42|167.92|6
1623656410000|2021-06-14 07:40:10|170.45|167.95|170.43|167.93|170.45|167.95|170.43|167.93|5
1623656420000|2021-06-14 07:40:20|170.44|167.94|170.4|167.9|170.44|167.94|170.4|167.9|8
1623656430000|2021-06-14 07:40:30|170.41|167.91|170.4|167.9|170.42|167.92|170.4|167.9|3
1623656440000|2021-06-14 07:40:40|170.41|167.91|170.42|167.92|170.42|167.92|170.41|167.91|4
1623656450000|2021-06-14 07:40:50|170.41|167.91|170.49|167.99|170.49|167.99|170.41|167.91|9
1623656460000|2021-06-14 07:41:00|170.47|167.97|170.41|167.91|170.47|167.97|170.41|167.91|14
1623656470000|2021-06-14 07:41:10|170.42|167.92|170.43|167.93|170.44|167.94|170.41|167.91|15
1623656480000|2021-06-14 07:41:20|170.44|167.94|170.45|167.95|170.45|167.95|170.41|167.91|13
1623656490000|2021-06-14 07:41:30|170.41|167.91|170.43|167.93|170.44|167.94|170.4|167.9|11
1623656500000|2021-06-14 07:41:40|170.42|167.92|170.42|167.92|170.43|167.93|170.41|167.91|7
1623656510000|2021-06-14 07:41:50|170.43|167.93|170.42|167.92|170.43|167.93|170.41|167.91|4
1623656520000|2021-06-14 07:42:00|170.41|167.91|170.43|167.93|170.45|167.95|170.39|167.89|19
1623656530000|2021-06-14 07:42:10|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|4
1623656550000|2021-06-14 07:42:30|170.42|167.92|170.43|167.93|170.43|167.93|170.41|167.91|9
1623656560000|2021-06-14 07:42:40|170.45|167.95|170.43|167.93|170.45|167.95|170.42|167.92|11
1623656570000|2021-06-14 07:42:50|170.41|167.91|170.4|167.9|170.41|167.91|170.4|167.9|6
1623656580000|2021-06-14 07:43:00|170.41|167.91|170.46|167.96|170.46|167.96|170.41|167.91|8
1623656590000|2021-06-14 07:43:10|170.47|167.97|170.46|167.96|170.47|167.97|170.43|167.93|6
1623656600000|2021-06-14 07:43:20|170.47|167.97|170.47|167.97|170.48|167.98|170.44|167.94|12
1623656610000|2021-06-14 07:43:30|170.48|167.98|170.48|167.98|170.48|167.98|170.48|167.98|1
1623656620000|2021-06-14 07:43:40|170.47|167.97|170.47|167.97|170.47|167.97|170.47|167.97|1
1623656640000|2021-06-14 07:44:00|170.48|167.98|170.53|168.03|170.54|168.04|170.48|167.98|7
1623656650000|2021-06-14 07:44:10|170.54|168.04|170.55|168.05|170.55|168.05|170.53|168.03|6
1623656660000|2021-06-14 07:44:20|170.53|168.03|170.54|168.04|170.55|168.05|170.52|168.02|8
1623656670000|2021-06-14 07:44:30|170.53|168.03|170.52|168.02|170.53|168.03|170.5|168|15
1623656680000|2021-06-14 07:44:40|170.51|168.01|170.54|168.04|170.54|168.04|170.51|168.01|5
1623656690000|2021-06-14 07:44:50|170.53|168.03|170.52|168.02|170.53|168.03|170.51|168.01|8
1623656700000|2021-06-14 07:45:00|170.51|168.01|170.49|167.99|170.52|168.02|170.48|167.98|7
1623656710000|2021-06-14 07:45:10|170.48|167.98|170.5|168|170.5|168|170.48|167.98|9
1623656720000|2021-06-14 07:45:20|170.49|167.99|170.47|167.97|170.49|167.99|170.47|167.97|8
1623656730000|2021-06-14 07:45:30|170.46|167.96|170.47|167.97|170.5|168|170.45|167.95|18
1623656740000|2021-06-14 07:45:40|170.46|167.96|170.45|167.95|170.47|167.97|170.45|167.95|4
1623656750000|2021-06-14 07:45:50|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|2
1623656760000|2021-06-14 07:46:00|170.44|167.94|170.43|167.93|170.44|167.94|170.42|167.92|8
1623656770000|2021-06-14 07:46:10|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|2
1623656780000|2021-06-14 07:46:20|170.42|167.92|170.42|167.92|170.43|167.93|170.39|167.89|8
1623656790000|2021-06-14 07:46:30|170.39|167.89|170.38|167.88|170.42|167.92|170.37|167.87|11
1623656800000|2021-06-14 07:46:40|170.39|167.89|170.35|167.85|170.4|167.9|170.27|167.77|14
1623656810000|2021-06-14 07:46:50|170.34|167.84|170.37|167.87|170.37|167.87|170.34|167.84|6
1623656820000|2021-06-14 07:47:00|170.36|167.86|170.42|167.92|170.43|167.93|170.31|167.81|17
1623656830000|2021-06-14 07:47:10|170.43|167.93|170.4|167.9|170.43|167.93|170.4|167.9|7
1623656840000|2021-06-14 07:47:20|170.39|167.89|170.38|167.88|170.4|167.9|170.37|167.87|5
1623656850000|2021-06-14 07:47:30|170.37|167.87|170.34|167.84|170.37|167.87|170.34|167.84|13
1623656860000|2021-06-14 07:47:40|170.35|167.85|170.3|167.8|170.35|167.85|170.3|167.8|5
1623656870000|2021-06-14 07:47:50|170.28|167.78|170.31|167.81|170.34|167.84|170.28|167.78|13
1623656880000|2021-06-14 07:48:00|170.3|167.8|170.3|167.8|170.3|167.8|170.28|167.78|6
1623656890000|2021-06-14 07:48:10|170.29|167.79|170.34|167.84|170.34|167.84|170.29|167.79|6
1623656900000|2021-06-14 07:48:20|170.32|167.82|170.3|167.8|170.33|167.83|170.29|167.79|8
1623656910000|2021-06-14 07:48:30|170.29|167.79|170.29|167.79|170.31|167.81|170.28|167.78|13
1623656920000|2021-06-14 07:48:40|170.31|167.81|170.29|167.79|170.31|167.81|170.29|167.79|20
1623656930000|2021-06-14 07:48:50|170.3|167.8|170.28|167.78|170.3|167.8|170.28|167.78|15
1623656940000|2021-06-14 07:49:00|170.29|167.79|170.28|167.78|170.29|167.79|170.28|167.78|4
1623656950000|2021-06-14 07:49:10|170.29|167.79|170.24|167.74|170.3|167.8|170.24|167.74|14
1623656960000|2021-06-14 07:49:20|170.23|167.73|170.25|167.75|170.29|167.79|170.23|167.73|11
1623656990000|2021-06-14 07:49:50|170.26|167.76|170.31|167.81|170.31|167.81|170.26|167.76|5
1623657000000|2021-06-14 07:50:00|170.3|167.8|170.3|167.8|170.3|167.8|170.3|167.8|1
1623657010000|2021-06-14 07:50:10|170.31|167.81|170.25|167.75|170.31|167.81|170.25|167.75|11
1623657020000|2021-06-14 07:50:20|170.24|167.74|170.24|167.74|170.27|167.77|170.24|167.74|9
1623657030000|2021-06-14 07:50:30|170.27|167.77|170.24|167.74|170.27|167.77|170.23|167.73|4
1623657040000|2021-06-14 07:50:40|170.23|167.73|170.24|167.74|170.24|167.74|170.23|167.73|2
1623657060000|2021-06-14 07:51:00|170.23|167.73|170.18|167.68|170.23|167.73|170.11|167.61|15
1623657070000|2021-06-14 07:51:10|170.17|167.67|170.22|167.72|170.23|167.73|170.17|167.67|4
1623657080000|2021-06-14 07:51:20|170.23|167.73|170.19|167.69|170.23|167.73|170.19|167.69|4
1623657090000|2021-06-14 07:51:30|170.15|167.65|170.15|167.65|170.16|167.66|170.11|167.61|13
1623657100000|2021-06-14 07:51:40|170.17|167.67|170.23|167.73|170.24|167.74|170.15|167.65|11
1623657110000|2021-06-14 07:51:50|170.22|167.72|170.14|167.64|170.24|167.74|170.14|167.64|16
1623657120000|2021-06-14 07:52:00|170.16|167.66|170.15|167.65|170.17|167.67|170.14|167.64|14
1623657130000|2021-06-14 07:52:10|170.14|167.64|170.11|167.61|170.16|167.66|170.11|167.61|6
1623657140000|2021-06-14 07:52:20|170.1|167.6|170.07|167.57|170.1|167.6|170.07|167.57|8
1623657150000|2021-06-14 07:52:30|170.08|167.58|170.12|167.62|170.12|167.62|170.06|167.56|14
1623657160000|2021-06-14 07:52:40|170.11|167.61|170.07|167.57|170.11|167.61|170.07|167.57|8
1623657170000|2021-06-14 07:52:50|170.08|167.58|170.11|167.61|170.11|167.61|170.08|167.58|20
1623657180000|2021-06-14 07:53:00|170.12|167.62|170.12|167.62|170.13|167.63|170.11|167.61|11
1623657190000|2021-06-14 07:53:10|170.11|167.61|170.13|167.63|170.14|167.64|170.1|167.6|17
1623657200000|2021-06-14 07:53:20|170.11|167.61|170.07|167.57|170.11|167.61|170.07|167.57|12
1623657210000|2021-06-14 07:53:30|170.08|167.58|170.09|167.59|170.09|167.59|170.07|167.57|10
1623657220000|2021-06-14 07:53:40|170.08|167.58|170.12|167.62|170.13|167.63|170.07|167.57|15
1623657230000|2021-06-14 07:53:50|170.13|167.63|170.13|167.63|170.13|167.63|170.12|167.62|7
1623657240000|2021-06-14 07:54:00|170.12|167.62|170.15|167.65|170.16|167.66|170.12|167.62|8
1623657250000|2021-06-14 07:54:10|170.16|167.66|170.13|167.63|170.16|167.66|170.12|167.62|13
1623657260000|2021-06-14 07:54:20|170.14|167.64|170.12|167.62|170.14|167.64|170.11|167.61|7
1623657270000|2021-06-14 07:54:30|170.11|167.61|170.11|167.61|170.12|167.62|170.08|167.58|14
1623657280000|2021-06-14 07:54:40|170.12|167.62|170.05|167.55|170.12|167.62|170.05|167.55|15
1623657290000|2021-06-14 07:54:50|170.08|167.58|170.03|167.53|170.08|167.58|170.03|167.53|9
1623657300000|2021-06-14 07:55:00|170.04|167.54|170.02|167.52|170.05|167.55|170.02|167.52|9
1623657310000|2021-06-14 07:55:10|170.05|167.55|170.02|167.52|170.05|167.55|170.02|167.52|9
1623657320000|2021-06-14 07:55:20|170.05|167.55|170.05|167.55|170.05|167.55|170.02|167.52|7
1623657330000|2021-06-14 07:55:30|170.02|167.52|170.04|167.54|170.05|167.55|169.97|167.47|16
1623657340000|2021-06-14 07:55:40|170.03|167.53|170.01|167.51|170.03|167.53|170|167.5|3
1623657350000|2021-06-14 07:55:50|170.02|167.52|170|167.5|170.02|167.52|170|167.5|7
1623657360000|2021-06-14 07:56:00|170.01|167.51|169.93|167.43|170.01|167.51|169.93|167.43|7
1623657370000|2021-06-14 07:56:10|169.94|167.44|170.01|167.51|170.02|167.52|169.94|167.44|15
1623657380000|2021-06-14 07:56:20|169.99|167.49|170.04|167.54|170.05|167.55|169.99|167.49|10
1623657390000|2021-06-14 07:56:30|170.05|167.55|170.1|167.6|170.1|167.6|170.05|167.55|7
1623657400000|2021-06-14 07:56:40|170.09|167.59|170.09|167.59|170.1|167.6|170.07|167.57|12
1623657410000|2021-06-14 07:56:50|170.1|167.6|170.09|167.59|170.1|167.6|170.09|167.59|2
1623657420000|2021-06-14 07:57:00|170.1|167.6|170.31|167.81|170.31|167.81|170.1|167.6|12
1623657430000|2021-06-14 07:57:10|170.3|167.8|170.21|167.71|170.3|167.8|170.2|167.7|17
1623657440000|2021-06-14 07:57:20|170.2|167.7|170.14|167.64|170.21|167.71|170.13|167.63|16
1623657450000|2021-06-14 07:57:30|170.13|167.63|170.11|167.61|170.14|167.64|170.1|167.6|12
1623657460000|2021-06-14 07:57:40|170.1|167.6|170.11|167.61|170.11|167.61|170.1|167.6|8
1623657470000|2021-06-14 07:57:50|170.1|167.6|170.11|167.61|170.11|167.61|170.1|167.6|10
1623657480000|2021-06-14 07:58:00|170.1|167.6|170.2|167.7|170.24|167.74|170.1|167.6|18
1623657490000|2021-06-14 07:58:10|170.19|167.69|170.26|167.76|170.26|167.76|170.19|167.69|11
1623657500000|2021-06-14 07:58:20|170.25|167.75|170.24|167.74|170.26|167.76|170.24|167.74|7
1623657510000|2021-06-14 07:58:30|170.25|167.75|170.24|167.74|170.25|167.75|170.24|167.74|6
1623657520000|2021-06-14 07:58:40|170.23|167.73|170.2|167.7|170.25|167.75|170.17|167.67|15
1623657530000|2021-06-14 07:58:50|170.19|167.69|170.18|167.68|170.2|167.7|170.18|167.68|6
1623657540000|2021-06-14 07:59:00|170.19|167.69|170.22|167.72|170.22|167.72|170.18|167.68|12
1623657550000|2021-06-14 07:59:10|170.21|167.71|170.22|167.72|170.22|167.72|170.2|167.7|10
1623657560000|2021-06-14 07:59:20|170.21|167.71|170.23|167.73|170.28|167.78|170.2|167.7|13
1623657570000|2021-06-14 07:59:30|170.22|167.72|170.2|167.7|170.22|167.72|170.2|167.7|5
1623657580000|2021-06-14 07:59:40|170.19|167.69|170.2|167.7|170.21|167.71|170.19|167.69|8
1623657590000|2021-06-14 07:59:50|170.21|167.71|170.19|167.69|170.21|167.71|170.18|167.68|9
1623657600000|2021-06-14 08:00:00|170.18|167.68|170.15|167.65|170.18|167.68|170.14|167.64|11
1623657610000|2021-06-14 08:00:10|170.17|167.67|170.21|167.71|170.21|167.71|170.17|167.67|13
1623657620000|2021-06-14 08:00:20|170.2|167.7|170.22|167.72|170.26|167.76|170.2|167.7|13
1623657630000|2021-06-14 08:00:30|170.21|167.71|170.23|167.73|170.24|167.74|170.21|167.71|9
1623657640000|2021-06-14 08:00:40|170.22|167.72|170.33|167.83|170.34|167.84|170.22|167.72|13
1623657650000|2021-06-14 08:00:50|170.32|167.82|170.3|167.8|170.33|167.83|170.21|167.71|23
1623657660000|2021-06-14 08:01:00|170.29|167.79|170.27|167.77|170.33|167.83|170.27|167.77|21
1623657670000|2021-06-14 08:01:10|170.26|167.76|170.25|167.75|170.34|167.84|170.23|167.73|21
1623657680000|2021-06-14 08:01:20|170.24|167.74|170.17|167.67|170.24|167.74|170.17|167.67|10
1623657690000|2021-06-14 08:01:30|170.18|167.68|170.14|167.64|170.18|167.68|170.14|167.64|5
1623657700000|2021-06-14 08:01:40|170.13|167.63|170.06|167.56|170.14|167.64|170.03|167.53|24
1623657710000|2021-06-14 08:01:50|170.01|167.51|169.81|167.31|170.04|167.54|169.81|167.31|23
1623657720000|2021-06-14 08:02:00|169.8|167.3|169.65|167.15|169.8|167.3|169.65|167.15|17
1623657730000|2021-06-14 08:02:10|169.64|167.14|169.6|167.1|169.64|167.14|169.56|167.06|26
1623657740000|2021-06-14 08:02:20|169.61|167.11|169.64|167.14|169.68|167.18|169.59|167.09|23
1623657750000|2021-06-14 08:02:30|169.61|167.11|169.6|167.1|169.65|167.15|169.59|167.09|25
1623657760000|2021-06-14 08:02:40|169.56|167.06|169.6|167.1|169.64|167.14|169.55|167.05|14
1623657770000|2021-06-14 08:02:50|169.61|167.11|169.52|167.02|169.63|167.13|169.5|167|23
1623657780000|2021-06-14 08:03:00|169.53|167.03|169.49|166.99|169.54|167.04|169.43|166.93|21
1623657790000|2021-06-14 08:03:10|169.5|167|169.52|167.02|169.52|167.02|169.48|166.98|21
1623657800000|2021-06-14 08:03:20|169.53|167.03|169.61|167.11|169.67|167.17|169.53|167.03|22
1623657810000|2021-06-14 08:03:30|169.62|167.12|169.58|167.08|169.64|167.14|169.56|167.06|22
1623657820000|2021-06-14 08:03:40|169.57|167.07|169.4|166.9|169.58|167.08|169.39|166.89|19
1623657830000|2021-06-14 08:03:50|169.41|166.91|169.32|166.82|169.42|166.92|169.29|166.79|21
1623657840000|2021-06-14 08:04:00|169.31|166.81|169.32|166.82|169.37|166.87|169.3|166.8|17
1623657850000|2021-06-14 08:04:10|169.33|166.83|169.46|166.96|169.46|166.96|169.31|166.81|17
1623657860000|2021-06-14 08:04:20|169.48|166.98|169.6|167.1|169.6|167.1|169.45|166.95|18
1623657870000|2021-06-14 08:04:30|169.59|167.09|169.49|166.99|169.59|167.09|169.49|166.99|16
1623657880000|2021-06-14 08:04:40|169.48|166.98|169.5|167|169.52|167.02|169.47|166.97|9
1623657890000|2021-06-14 08:04:50|169.49|166.99|169.49|166.99|169.5|167|169.46|166.96|12
1623657900000|2021-06-14 08:05:00|169.48|166.98|169.36|166.86|169.49|166.99|169.36|166.86|18
1623657910000|2021-06-14 08:05:10|169.37|166.87|169.49|166.99|169.49|166.99|169.37|166.87|22
1623657920000|2021-06-14 08:05:20|169.51|167.01|169.57|167.07|169.58|167.08|169.51|167.01|13
1623657930000|2021-06-14 08:05:30|169.58|167.08|169.57|167.07|169.59|167.09|169.56|167.06|15
1623657940000|2021-06-14 08:05:40|169.56|167.06|169.62|167.12|169.66|167.16|169.55|167.05|21
1623657950000|2021-06-14 08:05:50|169.61|167.11|169.6|167.1|169.63|167.13|169.6|167.1|9
1623657960000|2021-06-14 08:06:00|169.59|167.09|169.57|167.07|169.61|167.11|169.57|167.07|8
1623657970000|2021-06-14 08:06:10|169.58|167.08|169.58|167.08|169.59|167.09|169.57|167.07|9
1623657980000|2021-06-14 08:06:20|169.57|167.07|169.59|167.09|169.59|167.09|169.57|167.07|7
1623657990000|2021-06-14 08:06:30|169.6|167.1|169.51|167.01|169.6|167.1|169.51|167.01|15
1623658000000|2021-06-14 08:06:40|169.52|167.02|169.51|167.01|169.53|167.03|169.51|167.01|8
1623658010000|2021-06-14 08:06:50|169.52|167.02|169.5|167|169.52|167.02|169.5|167|9
1623658020000|2021-06-14 08:07:00|169.51|167.01|169.53|167.03|169.54|167.04|169.49|166.99|8
1623658030000|2021-06-14 08:07:10|169.52|167.02|169.55|167.05|169.55|167.05|169.52|167.02|7
1623658040000|2021-06-14 08:07:20|169.54|167.04|169.56|167.06|169.56|167.06|169.53|167.03|5
1623658050000|2021-06-14 08:07:30|169.55|167.05|169.53|167.03|169.55|167.05|169.52|167.02|6
1623658060000|2021-06-14 08:07:40|169.52|167.02|169.52|167.02|169.52|167.02|169.52|167.02|1
1623658070000|2021-06-14 08:07:50|169.53|167.03|169.46|166.96|169.53|167.03|169.46|166.96|13
1623658080000|2021-06-14 08:08:00|169.47|166.97|169.53|167.03|169.53|167.03|169.46|166.96|10
1623658090000|2021-06-14 08:08:10|169.54|167.04|169.54|167.04|169.55|167.05|169.51|167.01|10
1623658100000|2021-06-14 08:08:20|169.55|167.05|169.53|167.03|169.55|167.05|169.52|167.02|10
1623658110000|2021-06-14 08:08:30|169.54|167.04|169.54|167.04|169.55|167.05|169.54|167.04|11
1623658120000|2021-06-14 08:08:40|169.55|167.05|169.59|167.09|169.59|167.09|169.55|167.05|16
1623658130000|2021-06-14 08:08:50|169.58|167.08|169.57|167.07|169.59|167.09|169.57|167.07|12
1623658140000|2021-06-14 08:09:00|169.58|167.08|169.6|167.1|169.6|167.1|169.57|167.07|7
1623658150000|2021-06-14 08:09:10|169.59|167.09|169.6|167.1|169.62|167.12|169.59|167.09|6
1623658160000|2021-06-14 08:09:20|169.61|167.11|169.6|167.1|169.61|167.11|169.57|167.07|11
1623658170000|2021-06-14 08:09:30|169.59|167.09|169.58|167.08|169.59|167.09|169.57|167.07|8
1623658180000|2021-06-14 08:09:40|169.57|167.07|169.6|167.1|169.61|167.11|169.57|167.07|18
1623658190000|2021-06-14 08:09:50|169.59|167.09|169.6|167.1|169.6|167.1|169.59|167.09|4
1623658200000|2021-06-14 08:10:00|169.59|167.09|169.62|167.12|169.62|167.12|169.59|167.09|5
1623658210000|2021-06-14 08:10:10|169.63|167.13|169.62|167.12|169.63|167.13|169.62|167.12|8
1623658230000|2021-06-14 08:10:30|169.63|167.13|169.63|167.13|169.63|167.13|169.63|167.13|1
1623658240000|2021-06-14 08:10:40|169.65|167.15|169.69|167.19|169.69|167.19|169.65|167.15|5
1623658250000|2021-06-14 08:10:50|169.7|167.2|169.68|167.18|169.74|167.24|169.68|167.18|12
1623658260000|2021-06-14 08:11:00|169.69|167.19|169.62|167.12|169.69|167.19|169.58|167.08|18
1623658270000|2021-06-14 08:11:10|169.61|167.11|169.6|167.1|169.61|167.11|169.59|167.09|4
1623658280000|2021-06-14 08:11:20|169.59|167.09|169.59|167.09|169.6|167.1|169.58|167.08|6
1623658290000|2021-06-14 08:11:30|169.58|167.08|169.56|167.06|169.58|167.08|169.54|167.04|11
1623658300000|2021-06-14 08:11:40|169.57|167.07|169.53|167.03|169.57|167.07|169.52|167.02|11
1623658310000|2021-06-14 08:11:50|169.54|167.04|169.47|166.97|169.54|167.04|169.47|166.97|7
1623658320000|2021-06-14 08:12:00|169.44|166.94|169.55|167.05|169.56|167.06|169.44|166.94|13
1623658330000|2021-06-14 08:12:10|169.56|167.06|169.62|167.12|169.65|167.15|169.56|167.06|12
1623658340000|2021-06-14 08:12:20|169.61|167.11|169.59|167.09|169.62|167.12|169.59|167.09|4
1623658350000|2021-06-14 08:12:30|169.58|167.08|169.57|167.07|169.59|167.09|169.56|167.06|10
1623658360000|2021-06-14 08:12:40|169.55|167.05|169.54|167.04|169.55|167.05|169.52|167.02|8
1623658370000|2021-06-14 08:12:50|169.53|167.03|169.52|167.02|169.53|167.03|169.52|167.02|2
1623658380000|2021-06-14 08:13:00|169.53|167.03|169.18|166.68|169.53|167.03|169.17|166.67|21
1623658390000|2021-06-14 08:13:10|169.17|166.67|169.19|166.69|169.19|166.69|169.15|166.65|12
1623658400000|2021-06-14 08:13:20|169.18|166.68|169.14|166.64|169.19|166.69|169.09|166.59|15
1623658410000|2021-06-14 08:13:30|169.11|166.61|169.12|166.62|169.16|166.66|169.11|166.61|10
1623658420000|2021-06-14 08:13:40|169.11|166.61|169.07|166.57|169.11|166.61|169.07|166.57|10
1623658430000|2021-06-14 08:13:50|169.08|166.58|169.08|166.58|169.09|166.59|169.08|166.58|5
1623658440000|2021-06-14 08:14:00|169.09|166.59|169.05|166.55|169.09|166.59|169.05|166.55|3
1623658450000|2021-06-14 08:14:10|169.06|166.56|169.16|166.66|169.16|166.66|169.06|166.56|8
1623658460000|2021-06-14 08:14:20|169.17|166.67|169.28|166.78|169.28|166.78|169.17|166.67|7
1623658470000|2021-06-14 08:14:30|169.26|166.76|169.37|166.87|169.37|166.87|169.26|166.76|8
1623658480000|2021-06-14 08:14:40|169.36|166.86|169.22|166.72|169.36|166.86|169.22|166.72|8
1623658490000|2021-06-14 08:14:50|169.21|166.71|169.12|166.62|169.24|166.74|169.12|166.62|11
1623658500000|2021-06-14 08:15:00|169.13|166.63|169.14|166.64|169.16|166.66|169.12|166.62|8
1623658510000|2021-06-14 08:15:10|169.13|166.63|169.12|166.62|169.14|166.64|169.12|166.62|4
1623658520000|2021-06-14 08:15:20|169.13|166.63|168.81|166.31|169.13|166.63|168.81|166.31|22
1623658530000|2021-06-14 08:15:30|168.82|166.32|168.95|166.45|168.95|166.45|168.82|166.32|9
1623658540000|2021-06-14 08:15:40|168.94|166.44|168.94|166.44|168.94|166.44|168.94|166.44|1
1623658550000|2021-06-14 08:15:50|168.95|166.45|168.95|166.45|168.97|166.47|168.95|166.45|7
1623658560000|2021-06-14 08:16:00|168.96|166.46|168.98|166.48|168.98|166.48|168.96|166.46|3
1623658570000|2021-06-14 08:16:10|168.99|166.49|169.17|166.67|169.17|166.67|168.99|166.49|14
1623658580000|2021-06-14 08:16:20|169.15|166.65|169.17|166.67|169.19|166.69|169.15|166.65|9
1623658590000|2021-06-14 08:16:30|169.18|166.68|169.19|166.69|169.21|166.71|169.18|166.68|12
1623658600000|2021-06-14 08:16:40|169.18|166.68|169.26|166.76|169.31|166.81|169.17|166.67|16
1623658610000|2021-06-14 08:16:50|169.29|166.79|169.37|166.87|169.38|166.88|169.28|166.78|8
1623658620000|2021-06-14 08:17:00|169.35|166.85|169.43|166.93|169.43|166.93|169.35|166.85|10
1623658630000|2021-06-14 08:17:10|169.42|166.92|169.42|166.92|169.44|166.94|169.37|166.87|9
1623658640000|2021-06-14 08:17:20|169.41|166.91|169.25|166.75|169.41|166.91|169.24|166.74|12
1623658650000|2021-06-14 08:17:30|169.26|166.76|169.34|166.84|169.36|166.86|169.26|166.76|17
1623658660000|2021-06-14 08:17:40|169.33|166.83|169.35|166.85|169.38|166.88|169.33|166.83|12
1623658670000|2021-06-14 08:17:50|169.36|166.86|169.36|166.86|169.38|166.88|169.36|166.86|7
1623658680000|2021-06-14 08:18:00|169.33|166.83|169.32|166.82|169.34|166.84|169.31|166.81|5
1623658690000|2021-06-14 08:18:10|169.31|166.81|169.3|166.8|169.32|166.82|169.3|166.8|3
1623658700000|2021-06-14 08:18:20|169.31|166.81|169.32|166.82|169.32|166.82|169.31|166.81|4
1623658710000|2021-06-14 08:18:30|169.31|166.81|169.29|166.79|169.31|166.81|169.29|166.79|4
1623658720000|2021-06-14 08:18:40|169.31|166.81|169.38|166.88|169.38|166.88|169.3|166.8|8
1623658730000|2021-06-14 08:18:50|169.37|166.87|169.33|166.83|169.38|166.88|169.32|166.82|8
1623658740000|2021-06-14 08:19:00|169.34|166.84|169.33|166.83|169.34|166.84|169.33|166.83|2
1623658750000|2021-06-14 08:19:10|169.34|166.84|169.3|166.8|169.34|166.84|169.3|166.8|6
1623658760000|2021-06-14 08:19:20|169.29|166.79|169.48|166.98|169.56|167.06|169.29|166.79|16
1623658770000|2021-06-14 08:19:30|169.47|166.97|169.42|166.92|169.52|167.02|169.42|166.92|10
1623658780000|2021-06-14 08:19:40|169.43|166.93|169.43|166.93|169.44|166.94|169.43|166.93|5
1623658790000|2021-06-14 08:19:50|169.42|166.92|169.37|166.87|169.42|166.92|169.37|166.87|13
1623658800000|2021-06-14 08:20:00|169.36|166.86|169.39|166.89|169.39|166.89|169.36|166.86|15
1623658810000|2021-06-14 08:20:10|169.38|166.88|169.52|167.02|169.52|167.02|169.38|166.88|18
1623658820000|2021-06-14 08:20:20|169.51|167.01|169.51|167.01|169.54|167.04|169.49|166.99|13
1623658830000|2021-06-14 08:20:30|169.5|167|169.48|166.98|169.5|167|169.45|166.95|14
1623658840000|2021-06-14 08:20:40|169.49|166.99|169.49|166.99|169.49|166.99|169.47|166.97|11
1623658850000|2021-06-14 08:20:50|169.5|167|169.55|167.05|169.55|167.05|169.49|166.99|11
1623658860000|2021-06-14 08:21:00|169.56|167.06|169.37|166.87|169.56|167.06|169.36|166.86|16
1623658870000|2021-06-14 08:21:10|169.38|166.88|169.36|166.86|169.39|166.89|169.36|166.86|7
1623658880000|2021-06-14 08:21:20|169.35|166.85|169.44|166.94|169.45|166.95|169.35|166.85|10
1623658890000|2021-06-14 08:21:30|169.45|166.95|169.43|166.93|169.45|166.95|169.42|166.92|5
1623658900000|2021-06-14 08:21:40|169.42|166.92|169.46|166.96|169.48|166.98|169.4|166.9|13
1623658910000|2021-06-14 08:21:50|169.47|166.97|169.47|166.97|169.48|166.98|169.46|166.96|13
1623658920000|2021-06-14 08:22:00|169.46|166.96|169.45|166.95|169.46|166.96|169.39|166.89|12
1623658930000|2021-06-14 08:22:10|169.44|166.94|169.38|166.88|169.46|166.96|169.38|166.88|9
1623658940000|2021-06-14 08:22:20|169.39|166.89|169.4|166.9|169.41|166.91|169.39|166.89|5
1623658950000|2021-06-14 08:22:30|169.41|166.91|169.44|166.94|169.45|166.95|169.41|166.91|5
1623658960000|2021-06-14 08:22:40|169.43|166.93|169.43|166.93|169.43|166.93|169.4|166.9|14
1623658970000|2021-06-14 08:22:50|169.44|166.94|169.43|166.93|169.44|166.94|169.42|166.92|6
1623658980000|2021-06-14 08:23:00|169.42|166.92|169.4|166.9|169.44|166.94|169.4|166.9|15
1623658990000|2021-06-14 08:23:10|169.37|166.87|169.34|166.84|169.39|166.89|169.34|166.84|11
1623659000000|2021-06-14 08:23:20|169.33|166.83|169.4|166.9|169.42|166.92|169.28|166.78|25
1623659010000|2021-06-14 08:23:30|169.38|166.88|169.4|166.9|169.4|166.9|169.33|166.83|16
1623659020000|2021-06-14 08:23:40|169.39|166.89|169.4|166.9|169.41|166.91|169.36|166.86|7
1623659030000|2021-06-14 08:23:50|169.39|166.89|169.4|166.9|169.41|166.91|169.39|166.89|10
1623659040000|2021-06-14 08:24:00|169.39|166.89|169.44|166.94|169.44|166.94|169.39|166.89|23
1623659050000|2021-06-14 08:24:10|169.45|166.95|169.43|166.93|169.46|166.96|169.43|166.93|9
1623659060000|2021-06-14 08:24:20|169.42|166.92|169.42|166.92|169.42|166.92|169.41|166.91|3
1623659070000|2021-06-14 08:24:30|169.43|166.93|169.42|166.92|169.43|166.93|169.41|166.91|6
1623659080000|2021-06-14 08:24:40|169.43|166.93|169.38|166.88|169.44|166.94|169.38|166.88|6
1623659090000|2021-06-14 08:24:50|169.4|166.9|169.34|166.84|169.4|166.9|169.33|166.83|12
1623659100000|2021-06-14 08:25:00|169.35|166.85|169.4|166.9|169.41|166.91|169.34|166.84|19
1623659110000|2021-06-14 08:25:10|169.41|166.91|169.43|166.93|169.44|166.94|169.37|166.87|16
1623659120000|2021-06-14 08:25:20|169.44|166.94|169.41|166.91|169.46|166.96|169.39|166.89|12
1623659130000|2021-06-14 08:25:30|169.39|166.89|169.45|166.95|169.45|166.95|169.39|166.89|4
1623659150000|2021-06-14 08:25:50|169.43|166.93|169.43|166.93|169.43|166.93|169.43|166.93|1
1623659160000|2021-06-14 08:26:00|169.45|166.95|169.4|166.9|169.45|166.95|169.4|166.9|20
1623659170000|2021-06-14 08:26:10|169.39|166.89|169.41|166.91|169.41|166.91|169.39|166.89|2
1623659180000|2021-06-14 08:26:20|169.42|166.92|169.43|166.93|169.43|166.93|169.39|166.89|14
1623659190000|2021-06-14 08:26:30|169.42|166.92|169.39|166.89|169.42|166.92|169.37|166.87|15
1623659200000|2021-06-14 08:26:40|169.38|166.88|169.41|166.91|169.43|166.93|169.38|166.88|13
1623659210000|2021-06-14 08:26:50|169.42|166.92|169.44|166.94|169.44|166.94|169.42|166.92|3
1623659220000|2021-06-14 08:27:00|169.43|166.93|169.4|166.9|169.43|166.93|169.38|166.88|5
1623659230000|2021-06-14 08:27:10|169.39|166.89|169.43|166.93|169.43|166.93|169.39|166.89|13
1623659240000|2021-06-14 08:27:20|169.41|166.91|169.45|166.95|169.45|166.95|169.41|166.91|11
1623659250000|2021-06-14 08:27:30|169.46|166.96|169.46|166.96|169.46|166.96|169.43|166.93|6
1623659260000|2021-06-14 08:27:40|169.45|166.95|169.42|166.92|169.45|166.95|169.41|166.91|5
1623659270000|2021-06-14 08:27:50|169.41|166.91|169.38|166.88|169.41|166.91|169.36|166.86|13
1623659280000|2021-06-14 08:28:00|169.39|166.89|169.39|166.89|169.39|166.89|169.37|166.87|5
1623659290000|2021-06-14 08:28:10|169.4|166.9|169.46|166.96|169.46|166.96|169.39|166.89|7
1623659300000|2021-06-14 08:28:20|169.45|166.95|169.46|166.96|169.46|166.96|169.45|166.95|2
1623659310000|2021-06-14 08:28:30|169.48|166.98|169.48|166.98|169.48|166.98|169.48|166.98|1
1623659320000|2021-06-14 08:28:40|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|4
1623659330000|2021-06-14 08:28:50|169.47|166.97|169.46|166.96|169.47|166.97|169.46|166.96|4
1623659340000|2021-06-14 08:29:00|169.47|166.97|169.4|166.9|169.47|166.97|169.4|166.9|11
1623659350000|2021-06-14 08:29:10|169.39|166.89|169.39|166.89|169.41|166.91|169.39|166.89|6
1623659360000|2021-06-14 08:29:20|169.37|166.87|169.34|166.84|169.37|166.87|169.33|166.83|11
1623659370000|2021-06-14 08:29:30|169.35|166.85|169.39|166.89|169.4|166.9|169.35|166.85|12
1623659380000|2021-06-14 08:29:40|169.38|166.88|169.39|166.89|169.39|166.89|169.38|166.88|2
1623659390000|2021-06-14 08:29:50|169.38|166.88|169.39|166.89|169.39|166.89|169.38|166.88|2
1623659400000|2021-06-14 08:30:00|169.38|166.88|169.31|166.81|169.38|166.88|169.31|166.81|9
1623659410000|2021-06-14 08:30:10|169.34|166.84|169.33|166.83|169.35|166.85|169.33|166.83|5
1623659420000|2021-06-14 08:30:20|169.35|166.85|169.35|166.85|169.35|166.85|169.33|166.83|5
1623659430000|2021-06-14 08:30:30|169.36|166.86|169.37|166.87|169.37|166.87|169.36|166.86|2
1623659440000|2021-06-14 08:30:40|169.36|166.86|169.42|166.92|169.43|166.93|169.35|166.85|16
1623659450000|2021-06-14 08:30:50|169.43|166.93|169.41|166.91|169.44|166.94|169.41|166.91|12
1623659460000|2021-06-14 08:31:00|169.36|166.86|169.51|167.01|169.51|167.01|169.36|166.86|5
1623659470000|2021-06-14 08:31:10|169.48|166.98|169.52|167.02|169.55|167.05|169.48|166.98|9
1623659480000|2021-06-14 08:31:20|169.54|167.04|169.55|167.05|169.56|167.06|169.53|167.03|12
1623659490000|2021-06-14 08:31:30|169.54|167.04|169.55|167.05|169.56|167.06|169.54|167.04|8
1623659500000|2021-06-14 08:31:40|169.56|167.06|169.52|167.02|169.58|167.08|169.52|167.02|13
1623659510000|2021-06-14 08:31:50|169.53|167.03|169.54|167.04|169.55|167.05|169.52|167.02|8
1623659520000|2021-06-14 08:32:00|169.52|167.02|169.44|166.94|169.52|167.02|169.44|166.94|12
1623659530000|2021-06-14 08:32:10|169.43|166.93|169.44|166.94|169.46|166.96|169.42|166.92|10
1623659540000|2021-06-14 08:32:20|169.45|166.95|169.44|166.94|169.47|166.97|169.44|166.94|9
1623659550000|2021-06-14 08:32:30|169.46|166.96|169.45|166.95|169.46|166.96|169.43|166.93|12
1623659560000|2021-06-14 08:32:40|169.43|166.93|169.44|166.94|169.45|166.95|169.43|166.93|4
1623659570000|2021-06-14 08:32:50|169.45|166.95|169.46|166.96|169.46|166.96|169.45|166.95|4
1623659580000|2021-06-14 08:33:00|169.45|166.95|169.43|166.93|169.45|166.95|169.43|166.93|3
1623659590000|2021-06-14 08:33:10|169.44|166.94|169.46|166.96|169.46|166.96|169.44|166.94|3
1623659600000|2021-06-14 08:33:20|169.45|166.95|169.47|166.97|169.47|166.97|169.45|166.95|4
1623659610000|2021-06-14 08:33:30|169.48|166.98|169.53|167.03|169.53|167.03|169.48|166.98|4
1623659620000|2021-06-14 08:33:40|169.54|167.04|169.54|167.04|169.55|167.05|169.54|167.04|3
1623659640000|2021-06-14 08:34:00|169.53|167.03|169.47|166.97|169.54|167.04|169.47|166.97|7
1623659650000|2021-06-14 08:34:10|169.5|167|169.43|166.93|169.5|167|169.43|166.93|7
1623659660000|2021-06-14 08:34:20|169.44|166.94|169.44|166.94|169.44|166.94|169.44|166.94|1
1623659670000|2021-06-14 08:34:30|169.46|166.96|169.5|167|169.52|167.02|169.46|166.96|9
1623659680000|2021-06-14 08:34:40|169.48|166.98|169.43|166.93|169.48|166.98|169.43|166.93|6
1623659690000|2021-06-14 08:34:50|169.4|166.9|169.41|166.91|169.41|166.91|169.4|166.9|2
1623659700000|2021-06-14 08:35:00|169.4|166.9|169.41|166.91|169.41|166.91|169.37|166.87|6
1623659710000|2021-06-14 08:35:10|169.42|166.92|169.43|166.93|169.43|166.93|169.37|166.87|8
1623659720000|2021-06-14 08:35:20|169.44|166.94|169.46|166.96|169.48|166.98|169.44|166.94|11
1623659730000|2021-06-14 08:35:30|169.49|166.99|169.55|167.05|169.55|167.05|169.49|166.99|9
1623659740000|2021-06-14 08:35:40|169.54|167.04|169.53|167.03|169.54|167.04|169.53|167.03|4
1623659750000|2021-06-14 08:35:50|169.54|167.04|169.58|167.08|169.59|167.09|169.54|167.04|7
1623659760000|2021-06-14 08:36:00|169.57|167.07|169.58|167.08|169.58|167.08|169.52|167.02|12
1623659770000|2021-06-14 08:36:10|169.57|167.07|169.59|167.09|169.6|167.1|169.57|167.07|7
1623659780000|2021-06-14 08:36:20|169.58|167.08|169.61|167.11|169.61|167.11|169.58|167.08|8
1623659790000|2021-06-14 08:36:30|169.6|167.1|169.59|167.09|169.61|167.11|169.59|167.09|3
1623659800000|2021-06-14 08:36:40|169.58|167.08|169.58|167.08|169.58|167.08|169.56|167.06|14
1623659810000|2021-06-14 08:36:50|169.57|167.07|169.58|167.08|169.58|167.08|169.57|167.07|4
1623659820000|2021-06-14 08:37:00|169.57|167.07|169.56|167.06|169.57|167.07|169.56|167.06|2
1623659830000|2021-06-14 08:37:10|169.57|167.07|169.58|167.08|169.58|167.08|169.57|167.07|4
1623659840000|2021-06-14 08:37:20|169.59|167.09|169.59|167.09|169.6|167.1|169.58|167.08|5
1623659850000|2021-06-14 08:37:30|169.58|167.08|169.58|167.08|169.59|167.09|169.56|167.06|5
1623659860000|2021-06-14 08:37:40|169.59|167.09|169.58|167.08|169.59|167.09|169.57|167.07|7
1623659870000|2021-06-14 08:37:50|169.59|167.09|169.58|167.08|169.59|167.09|169.58|167.08|4
1623659880000|2021-06-14 08:38:00|169.59|167.09|169.6|167.1|169.6|167.1|169.57|167.07|6
1623659890000|2021-06-14 08:38:10|169.59|167.09|169.59|167.09|169.6|167.1|169.59|167.09|3
1623659900000|2021-06-14 08:38:20|169.6|167.1|169.56|167.06|169.61|167.11|169.56|167.06|6
1623659910000|2021-06-14 08:38:30|169.55|167.05|169.55|167.05|169.55|167.05|169.55|167.05|1
1623659920000|2021-06-14 08:38:40|169.56|167.06|169.56|167.06|169.56|167.06|169.56|167.06|1
1623659930000|2021-06-14 08:38:50|169.55|167.05|169.55|167.05|169.55|167.05|169.55|167.05|1
1623659940000|2021-06-14 08:39:00|169.54|167.04|169.49|166.99|169.54|167.04|169.48|166.98|14
1623659950000|2021-06-14 08:39:10|169.5|167|169.45|166.95|169.51|167.01|169.43|166.93|13
1623659960000|2021-06-14 08:39:20|169.44|166.94|169.43|166.93|169.47|166.97|169.42|166.92|7
1623659970000|2021-06-14 08:39:30|169.4|166.9|169.35|166.85|169.43|166.93|169.35|166.85|12
1623659980000|2021-06-14 08:39:40|169.33|166.83|169.33|166.83|169.36|166.86|169.33|166.83|9
1623659990000|2021-06-14 08:39:50|169.34|166.84|169.31|166.81|169.34|166.84|169.31|166.81|8
1623660000000|2021-06-14 08:40:00|169.34|166.84|169.27|166.77|169.34|166.84|169.27|166.77|5
1623660010000|2021-06-14 08:40:10|169.26|166.76|169.32|166.82|169.33|166.83|169.26|166.76|13
1623660020000|2021-06-14 08:40:20|169.33|166.83|169.33|166.83|169.35|166.85|169.32|166.82|7
1623660030000|2021-06-14 08:40:30|169.34|166.84|169.33|166.83|169.34|166.84|169.33|166.83|2
1623660040000|2021-06-14 08:40:40|169.34|166.84|169.34|166.84|169.34|166.84|169.34|166.84|1
1623660050000|2021-06-14 08:40:50|169.33|166.83|169.34|166.84|169.34|166.84|169.33|166.83|2
1623660060000|2021-06-14 08:41:00|169.35|166.85|169.35|166.85|169.35|166.85|169.34|166.84|3
1623660070000|2021-06-14 08:41:10|169.34|166.84|169.35|166.85|169.35|166.85|169.34|166.84|4
1623660080000|2021-06-14 08:41:20|169.34|166.84|169.35|166.85|169.35|166.85|169.34|166.84|2
1623660110000|2021-06-14 08:41:50|169.36|166.86|169.35|166.85|169.36|166.86|169.35|166.85|2
1623660120000|2021-06-14 08:42:00|169.36|166.86|169.28|166.78|169.36|166.86|169.27|166.77|14
1623660130000|2021-06-14 08:42:10|169.27|166.77|169.3|166.8|169.3|166.8|169.27|166.77|6
1623660140000|2021-06-14 08:42:20|169.29|166.79|169.17|166.67|169.29|166.79|169.17|166.67|14
1623660150000|2021-06-14 08:42:30|169.14|166.64|169.11|166.61|169.15|166.65|169.1|166.6|19
1623660160000|2021-06-14 08:42:40|169.09|166.59|169.08|166.58|169.11|166.61|169.08|166.58|15
1623660170000|2021-06-14 08:42:50|169.07|166.57|169.1|166.6|169.12|166.62|169.07|166.57|13
1623660180000|2021-06-14 08:43:00|169.08|166.58|169.05|166.55|169.09|166.59|169.05|166.55|8
1623660190000|2021-06-14 08:43:10|169.06|166.56|169.08|166.58|169.08|166.58|169.05|166.55|15
1623660200000|2021-06-14 08:43:20|169.09|166.59|169.1|166.6|169.11|166.61|169.08|166.58|9
1623660210000|2021-06-14 08:43:30|169.09|166.59|169.09|166.59|169.1|166.6|169.09|166.59|3
1623660220000|2021-06-14 08:43:40|169.1|166.6|169.11|166.61|169.11|166.61|169.09|166.59|6
1623660230000|2021-06-14 08:43:50|169.1|166.6|169.11|166.61|169.11|166.61|169.1|166.6|16
1623660240000|2021-06-14 08:44:00|169.1|166.6|169.22|166.72|169.23|166.73|169.09|166.59|12
1623660250000|2021-06-14 08:44:10|169.23|166.73|169.23|166.73|169.24|166.74|169.22|166.72|5
1623660260000|2021-06-14 08:44:20|169.24|166.74|169.25|166.75|169.26|166.76|169.21|166.71|9
1623660270000|2021-06-14 08:44:30|169.23|166.73|169.18|166.68|169.23|166.73|169.16|166.66|17
1623660280000|2021-06-14 08:44:40|169.19|166.69|169.12|166.62|169.2|166.7|169.11|166.61|21
1623660290000|2021-06-14 08:44:50|169.13|166.63|169.03|166.53|169.13|166.63|168.97|166.47|28
1623660300000|2021-06-14 08:45:00|169.05|166.55|169|166.5|169.05|166.55|168.98|166.48|20
1623660310000|2021-06-14 08:45:10|168.99|166.49|168.98|166.48|169|166.5|168.96|166.46|20
1623660320000|2021-06-14 08:45:20|168.99|166.49|169.12|166.62|169.12|166.62|168.97|166.47|18
1623660330000|2021-06-14 08:45:30|169.11|166.61|169.18|166.68|169.19|166.69|169.11|166.61|19
1623660340000|2021-06-14 08:45:40|169.17|166.67|169.21|166.71|169.21|166.71|169.16|166.66|7
1623660350000|2021-06-14 08:45:50|169.22|166.72|169.18|166.68|169.22|166.72|169.18|166.68|5
1623660360000|2021-06-14 08:46:00|169.19|166.69|169.26|166.76|169.26|166.76|169.19|166.69|7
1623660370000|2021-06-14 08:46:10|169.25|166.75|169.32|166.82|169.33|166.83|169.25|166.75|7
1623660380000|2021-06-14 08:46:20|169.33|166.83|169.38|166.88|169.42|166.92|169.32|166.82|14
1623660390000|2021-06-14 08:46:30|169.41|166.91|169.44|166.94|169.45|166.95|169.39|166.89|17
1623660400000|2021-06-14 08:46:40|169.43|166.93|169.42|166.92|169.43|166.93|169.39|166.89|8
1623660410000|2021-06-14 08:46:50|169.41|166.91|169.3|166.8|169.42|166.92|169.3|166.8|12
1623660420000|2021-06-14 08:47:00|169.31|166.81|169.21|166.71|169.31|166.81|169.21|166.71|7
1623660430000|2021-06-14 08:47:10|169.19|166.69|169.04|166.54|169.19|166.69|169.04|166.54|22
1623660440000|2021-06-14 08:47:20|169.03|166.53|168.68|166.18|169.03|166.53|168.66|166.16|26
1623660450000|2021-06-14 08:47:30|168.7|166.2|168.66|166.16|168.7|166.2|168.61|166.11|19
1623660460000|2021-06-14 08:47:40|168.71|166.21|168.72|166.22|168.76|166.26|168.68|166.18|15
1623660470000|2021-06-14 08:47:50|168.71|166.21|168.8|166.3|168.8|166.3|168.69|166.19|16
1623660480000|2021-06-14 08:48:00|168.81|166.31|168.71|166.21|168.83|166.33|168.71|166.21|22
1623660490000|2021-06-14 08:48:10|168.72|166.22|168.64|166.14|168.72|166.22|168.64|166.14|22
1623660500000|2021-06-14 08:48:20|168.65|166.15|168.67|166.17|168.67|166.17|168.63|166.13|20
1623660510000|2021-06-14 08:48:30|168.69|166.19|168.7|166.2|168.75|166.25|168.65|166.15|24
1623660520000|2021-06-14 08:48:40|168.69|166.19|168.72|166.22|168.73|166.23|168.66|166.16|20
1623660530000|2021-06-14 08:48:50|168.71|166.21|168.6|166.1|168.71|166.21|168.56|166.06|21
1623660540000|2021-06-14 08:49:00|168.57|166.07|168.64|166.14|168.67|166.17|168.46|165.96|26
1623660550000|2021-06-14 08:49:10|168.65|166.15|168.67|166.17|168.75|166.25|168.64|166.14|25
1623660560000|2021-06-14 08:49:20|168.64|166.14|168.68|166.18|168.69|166.19|168.64|166.14|19
1623660570000|2021-06-14 08:49:30|168.69|166.19|168.83|166.33|168.85|166.35|168.68|166.18|18
1623660580000|2021-06-14 08:49:40|168.84|166.34|168.79|166.29|168.84|166.34|168.77|166.27|18
1623660590000|2021-06-14 08:49:50|168.78|166.28|168.76|166.26|168.8|166.3|168.74|166.24|22
1623660600000|2021-06-14 08:50:00|168.77|166.27|168.93|166.43|168.93|166.43|168.76|166.26|19
1623660610000|2021-06-14 08:50:10|168.94|166.44|168.98|166.48|169.02|166.52|168.93|166.43|14
1623660620000|2021-06-14 08:50:20|168.97|166.47|168.87|166.37|168.97|166.47|168.87|166.37|10
1623660630000|2021-06-14 08:50:30|168.86|166.36|168.91|166.41|168.91|166.41|168.77|166.27|23
1623660640000|2021-06-14 08:50:40|168.92|166.42|168.96|166.46|168.97|166.47|168.92|166.42|15
1623660650000|2021-06-14 08:50:50|168.94|166.44|168.93|166.43|168.96|166.46|168.93|166.43|13
1623660660000|2021-06-14 08:51:00|168.92|166.42|168.94|166.44|168.94|166.44|168.92|166.42|16
1623660670000|2021-06-14 08:51:10|168.95|166.45|168.96|166.46|168.97|166.47|168.95|166.45|8
1623660680000|2021-06-14 08:51:20|168.97|166.47|168.96|166.46|168.97|166.47|168.96|166.46|2
1623660690000|2021-06-14 08:51:30|168.95|166.45|168.96|166.46|168.97|166.47|168.94|166.44|7
1623660700000|2021-06-14 08:51:40|168.97|166.47|168.98|166.48|168.98|166.48|168.96|166.46|14
1623660710000|2021-06-14 08:51:50|168.99|166.49|169.01|166.51|169.01|166.51|168.98|166.48|7
1623660720000|2021-06-14 08:52:00|168.97|166.47|168.97|166.47|168.99|166.49|168.96|166.46|13
1623660730000|2021-06-14 08:52:10|168.91|166.41|168.89|166.39|168.94|166.44|168.88|166.38|17
1623660740000|2021-06-14 08:52:20|168.9|166.4|168.89|166.39|168.91|166.41|168.88|166.38|13
1623660750000|2021-06-14 08:52:30|168.9|166.4|168.92|166.42|168.94|166.44|168.89|166.39|17
1623660760000|2021-06-14 08:52:40|168.93|166.43|168.91|166.41|168.94|166.44|168.9|166.4|22
1623660770000|2021-06-14 08:52:50|168.9|166.4|168.96|166.46|168.96|166.46|168.9|166.4|15
1623660780000|2021-06-14 08:53:00|168.95|166.45|168.84|166.34|168.95|166.45|168.84|166.34|12
1623660790000|2021-06-14 08:53:10|168.85|166.35|168.85|166.35|168.85|166.35|168.82|166.32|15
1623660800000|2021-06-14 08:53:20|168.84|166.34|168.87|166.37|168.89|166.39|168.84|166.34|16
1623660810000|2021-06-14 08:53:30|168.88|166.38|168.93|166.43|168.93|166.43|168.87|166.37|9
1623660820000|2021-06-14 08:53:40|168.92|166.42|168.91|166.41|168.93|166.43|168.9|166.4|8
1623660830000|2021-06-14 08:53:50|168.9|166.4|168.98|166.48|168.98|166.48|168.9|166.4|13
1623660840000|2021-06-14 08:54:00|168.97|166.47|168.99|166.49|168.99|166.49|168.97|166.47|3
1623660850000|2021-06-14 08:54:10|168.98|166.48|168.97|166.47|168.99|166.49|168.94|166.44|22
1623660860000|2021-06-14 08:54:20|168.96|166.46|169.01|166.51|169.02|166.52|168.96|166.46|16
1623660870000|2021-06-14 08:54:30|169|166.5|168.98|166.48|169.01|166.51|168.98|166.48|9
1623660880000|2021-06-14 08:54:40|168.99|166.49|168.97|166.47|168.99|166.49|168.95|166.45|17
1623660890000|2021-06-14 08:54:50|168.96|166.46|168.87|166.37|168.96|166.46|168.87|166.37|12
1623660900000|2021-06-14 08:55:00|168.88|166.38|168.88|166.38|168.89|166.39|168.88|166.38|3
1623660910000|2021-06-14 08:55:10|168.92|166.42|169.01|166.51|169.01|166.51|168.92|166.42|11
1623660930000|2021-06-14 08:55:30|169.04|166.54|169.1|166.6|169.1|166.6|169.03|166.53|6
1623660940000|2021-06-14 08:55:40|169.09|166.59|169.09|166.59|169.09|166.59|169.07|166.57|5
1623660950000|2021-06-14 08:55:50|169.08|166.58|169.03|166.53|169.08|166.58|169.03|166.53|8
1623660960000|2021-06-14 08:56:00|169.04|166.54|168.94|166.44|169.04|166.54|168.94|166.44|5
1623660970000|2021-06-14 08:56:10|168.93|166.43|168.97|166.47|168.98|166.48|168.93|166.43|14
1623660980000|2021-06-14 08:56:20|168.98|166.48|169.02|166.52|169.03|166.53|168.96|166.46|15
1623660990000|2021-06-14 08:56:30|169.01|166.51|169.02|166.52|169.03|166.53|169.01|166.51|6
1623661000000|2021-06-14 08:56:40|169.01|166.51|169.02|166.52|169.04|166.54|169.01|166.51|8
1623661010000|2021-06-14 08:56:50|169.03|166.53|169.03|166.53|169.03|166.53|169.02|166.52|5
1623661020000|2021-06-14 08:57:00|169.02|166.52|168.94|166.44|169.02|166.52|168.94|166.44|6
1623661030000|2021-06-14 08:57:10|168.95|166.45|168.97|166.47|168.97|166.47|168.94|166.44|9
1623661040000|2021-06-14 08:57:20|168.93|166.43|169.01|166.51|169.01|166.51|168.93|166.43|13
1623661050000|2021-06-14 08:57:30|169|166.5|168.99|166.49|169.01|166.51|168.98|166.48|7
1623661060000|2021-06-14 08:57:40|168.98|166.48|168.95|166.45|168.98|166.48|168.95|166.45|4
1623661070000|2021-06-14 08:57:50|168.96|166.46|168.94|166.44|168.97|166.47|168.93|166.43|10
1623661080000|2021-06-14 08:58:00|168.93|166.43|168.93|166.43|168.96|166.46|168.92|166.42|15
1623661090000|2021-06-14 08:58:10|168.94|166.44|168.96|166.46|168.97|166.47|168.94|166.44|5
1623661110000|2021-06-14 08:58:30|168.95|166.45|168.97|166.47|168.99|166.49|168.94|166.44|10
1623661120000|2021-06-14 08:58:40|168.98|166.48|168.97|166.47|168.98|166.48|168.97|166.47|6
1623661130000|2021-06-14 08:58:50|169|166.5|169.09|166.59|169.09|166.59|169|166.5|10
1623661140000|2021-06-14 08:59:00|169.08|166.58|169.04|166.54|169.08|166.58|169.04|166.54|8
1623661150000|2021-06-14 08:59:10|169.02|166.52|168.97|166.47|169.02|166.52|168.97|166.47|7
1623661160000|2021-06-14 08:59:20|168.96|166.46|168.97|166.47|168.97|166.47|168.96|166.46|2
1623661170000|2021-06-14 08:59:30|168.96|166.46|169|166.5|169|166.5|168.94|166.44|11
1623661180000|2021-06-14 08:59:40|169.01|166.51|169.02|166.52|169.06|166.56|169.01|166.51|13
1623661190000|2021-06-14 08:59:50|169.01|166.51|169.03|166.53|169.03|166.53|168.99|166.49|9
1623661200000|2021-06-14 09:00:00|169.01|166.51|168.87|166.37|169.02|166.52|168.87|166.37|22
1623661210000|2021-06-14 09:00:10|168.88|166.38|168.79|166.29|168.89|166.39|168.79|166.29|21
1623661220000|2021-06-14 09:00:20|168.83|166.33|168.89|166.39|168.91|166.41|168.83|166.33|19
1623661230000|2021-06-14 09:00:30|168.87|166.37|168.89|166.39|168.97|166.47|168.87|166.37|23
1623661240000|2021-06-14 09:00:40|168.87|166.37|168.87|166.37|168.93|166.43|168.83|166.33|21
1623661250000|2021-06-14 09:00:50|168.86|166.36|168.9|166.4|168.91|166.41|168.84|166.34|17
1623661260000|2021-06-14 09:01:00|168.89|166.39|168.98|166.48|168.99|166.49|168.89|166.39|10
1623661270000|2021-06-14 09:01:10|168.99|166.49|169.05|166.55|169.05|166.55|168.98|166.48|16
1623661280000|2021-06-14 09:01:20|169.04|166.54|169.04|166.54|169.07|166.57|169|166.5|22
1623661290000|2021-06-14 09:01:30|169.06|166.56|169.08|166.58|169.09|166.59|169.05|166.55|16
1623661300000|2021-06-14 09:01:40|169.07|166.57|169.07|166.57|169.08|166.58|169.06|166.56|13
1623661310000|2021-06-14 09:01:50|169.08|166.58|169.08|166.58|169.1|166.6|169.05|166.55|16
1623661320000|2021-06-14 09:02:00|169.06|166.56|168.92|166.42|169.06|166.56|168.92|166.42|11
1623661330000|2021-06-14 09:02:10|168.93|166.43|168.91|166.41|168.95|166.45|168.9|166.4|9
1623661340000|2021-06-14 09:02:20|168.9|166.4|168.91|166.41|168.93|166.43|168.9|166.4|12
1623661350000|2021-06-14 09:02:30|168.92|166.42|168.93|166.43|168.93|166.43|168.91|166.41|8
1623661360000|2021-06-14 09:02:40|168.92|166.42|168.91|166.41|168.92|166.42|168.91|166.41|6
1623661370000|2021-06-14 09:02:50|168.92|166.42|168.9|166.4|168.92|166.42|168.89|166.39|15
1623661380000|2021-06-14 09:03:00|168.89|166.39|168.76|166.26|168.89|166.39|168.74|166.24|18
1623661390000|2021-06-14 09:03:10|168.75|166.25|168.82|166.32|168.82|166.32|168.73|166.23|15
1623661400000|2021-06-14 09:03:20|168.83|166.33|168.83|166.33|168.84|166.34|168.83|166.33|11
1623661410000|2021-06-14 09:03:30|168.82|166.32|168.81|166.31|168.82|166.32|168.81|166.31|6
1623661420000|2021-06-14 09:03:40|168.82|166.32|168.86|166.36|168.86|166.36|168.82|166.32|10
1623661430000|2021-06-14 09:03:50|168.81|166.31|168.82|166.32|168.82|166.32|168.79|166.29|12
1623661440000|2021-06-14 09:04:00|168.81|166.31|168.79|166.29|168.83|166.33|168.79|166.29|11
1623661450000|2021-06-14 09:04:10|168.77|166.27|168.68|166.18|168.77|166.27|168.68|166.18|15
1623661460000|2021-06-14 09:04:20|168.7|166.2|168.71|166.21|168.71|166.21|168.68|166.18|14
1623661470000|2021-06-14 09:04:30|168.74|166.24|168.76|166.26|168.77|166.27|168.74|166.24|12
1623661480000|2021-06-14 09:04:40|168.75|166.25|168.76|166.26|168.76|166.26|168.75|166.25|2
1623661490000|2021-06-14 09:04:50|168.77|166.27|168.76|166.26|168.77|166.27|168.75|166.25|4
1623661500000|2021-06-14 09:05:00|168.75|166.25|168.71|166.21|168.76|166.26|168.69|166.19|17
1623661510000|2021-06-14 09:05:10|168.72|166.22|168.76|166.26|168.76|166.26|168.72|166.22|12
1623661520000|2021-06-14 09:05:20|168.77|166.27|168.78|166.28|168.78|166.28|168.76|166.26|6
1623661530000|2021-06-14 09:05:30|168.79|166.29|168.79|166.29|168.79|166.29|168.78|166.28|5
1623661540000|2021-06-14 09:05:40|168.78|166.28|168.78|166.28|168.78|166.28|168.77|166.27|5
1623661570000|2021-06-14 09:06:10|168.77|166.27|168.78|166.28|168.78|166.28|168.77|166.27|2
1623661580000|2021-06-14 09:06:20|168.79|166.29|168.89|166.39|168.89|166.39|168.79|166.29|11
1623661590000|2021-06-14 09:06:30|168.88|166.38|168.9|166.4|168.91|166.41|168.87|166.37|9
1623661600000|2021-06-14 09:06:40|168.89|166.39|168.88|166.38|168.89|166.39|168.88|166.38|4
1623661610000|2021-06-14 09:06:50|168.87|166.37|168.87|166.37|168.87|166.37|168.86|166.36|3
1623661620000|2021-06-14 09:07:00|168.88|166.38|168.88|166.38|168.88|166.38|168.87|166.37|9
1623661630000|2021-06-14 09:07:10|168.9|166.4|168.96|166.46|168.96|166.46|168.9|166.4|9
1623661640000|2021-06-14 09:07:20|168.95|166.45|168.98|166.48|169.02|166.52|168.95|166.45|9
1623661650000|2021-06-14 09:07:30|168.97|166.47|168.92|166.42|168.97|166.47|168.9|166.4|20
1623661660000|2021-06-14 09:07:40|168.93|166.43|168.95|166.45|168.96|166.46|168.92|166.42|16
1623661670000|2021-06-14 09:07:50|168.94|166.44|168.95|166.45|168.96|166.46|168.92|166.42|13
1623661680000|2021-06-14 09:08:00|168.92|166.42|168.94|166.44|168.94|166.44|168.91|166.41|15
1623661690000|2021-06-14 09:08:10|168.93|166.43|169.01|166.51|169.01|166.51|168.93|166.43|18
1623661700000|2021-06-14 09:08:20|169|166.5|169.01|166.51|169.01|166.51|168.99|166.49|12
1623661710000|2021-06-14 09:08:30|169|166.5|169.04|166.54|169.04|166.54|169|166.5|8
1623661720000|2021-06-14 09:08:40|169.02|166.52|169.03|166.53|169.04|166.54|169.02|166.52|11
1623661730000|2021-06-14 09:08:50|169.04|166.54|169.03|166.53|169.04|166.54|169.03|166.53|16
1623661740000|2021-06-14 09:09:00|169.02|166.52|168.9|166.4|169.02|166.52|168.9|166.4|17
1623661750000|2021-06-14 09:09:10|168.91|166.41|168.87|166.37|168.92|166.42|168.86|166.36|16
1623661760000|2021-06-14 09:09:20|168.88|166.38|168.92|166.42|168.92|166.42|168.88|166.38|11
1623661770000|2021-06-14 09:09:30|168.91|166.41|168.93|166.43|168.93|166.43|168.91|166.41|5
1623661780000|2021-06-14 09:09:40|168.92|166.42|168.88|166.38|168.93|166.43|168.87|166.37|11
1623661790000|2021-06-14 09:09:50|168.87|166.37|168.83|166.33|168.88|166.38|168.83|166.33|10
1623661800000|2021-06-14 09:10:00|168.8|166.3|168.91|166.41|168.91|166.41|168.8|166.3|19
1623661810000|2021-06-14 09:10:10|168.92|166.42|168.92|166.42|168.92|166.42|168.9|166.4|12
1623661820000|2021-06-14 09:10:20|168.93|166.43|168.91|166.41|168.93|166.43|168.91|166.41|3
1623661830000|2021-06-14 09:10:30|168.9|166.4|168.91|166.41|168.91|166.41|168.9|166.4|6
1623661840000|2021-06-14 09:10:40|168.92|166.42|168.91|166.41|168.93|166.43|168.89|166.39|11
1623661850000|2021-06-14 09:10:50|168.9|166.4|168.91|166.41|168.91|166.41|168.89|166.39|6
1623661860000|2021-06-14 09:11:00|168.9|166.4|168.9|166.4|168.9|166.4|168.9|166.4|1
1623661870000|2021-06-14 09:11:10|168.88|166.38|168.83|166.33|168.88|166.38|168.83|166.33|12
1623661880000|2021-06-14 09:11:20|168.84|166.34|168.84|166.34|168.85|166.35|168.83|166.33|6
1623661890000|2021-06-14 09:11:30|168.83|166.33|168.82|166.32|168.85|166.35|168.82|166.32|5
1623661900000|2021-06-14 09:11:40|168.83|166.33|168.83|166.33|168.84|166.34|168.82|166.32|13
1623661910000|2021-06-14 09:11:50|168.82|166.32|168.83|166.33|168.85|166.35|168.82|166.32|19
1623661920000|2021-06-14 09:12:00|168.84|166.34|168.84|166.34|168.84|166.34|168.83|166.33|5
1623661930000|2021-06-14 09:12:10|168.82|166.32|168.83|166.33|168.84|166.34|168.82|166.32|4
1623661940000|2021-06-14 09:12:20|168.84|166.34|168.89|166.39|168.93|166.43|168.84|166.34|13
1623661950000|2021-06-14 09:12:30|168.9|166.4|168.9|166.4|168.91|166.41|168.89|166.39|6
1623661960000|2021-06-14 09:12:40|168.89|166.39|168.89|166.39|168.91|166.41|168.89|166.39|17
1623661970000|2021-06-14 09:12:50|168.9|166.4|168.92|166.42|168.94|166.44|168.9|166.4|17
1623661980000|2021-06-14 09:13:00|168.93|166.43|169.03|166.53|169.05|166.55|168.93|166.43|18
1623661990000|2021-06-14 09:13:10|169.01|166.51|168.86|166.36|169.01|166.51|168.86|166.36|11
1623662000000|2021-06-14 09:13:20|168.85|166.35|168.83|166.33|168.85|166.35|168.82|166.32|12
1623662010000|2021-06-14 09:13:30|168.84|166.34|168.83|166.33|168.84|166.34|168.82|166.32|8
1623662020000|2021-06-14 09:13:40|168.84|166.34|168.83|166.33|168.84|166.34|168.83|166.33|4
1623662030000|2021-06-14 09:13:50|168.82|166.32|168.81|166.31|168.82|166.32|168.81|166.31|2
1623662040000|2021-06-14 09:14:00|168.8|166.3|168.74|166.24|168.8|166.3|168.73|166.23|10
1623662050000|2021-06-14 09:14:10|168.73|166.23|168.69|166.19|168.73|166.23|168.67|166.17|17
1623662060000|2021-06-14 09:14:20|168.68|166.18|168.68|166.18|168.69|166.19|168.67|166.17|9
1623662070000|2021-06-14 09:14:30|168.67|166.17|168.67|166.17|168.68|166.18|168.66|166.16|7
1623662080000|2021-06-14 09:14:40|168.66|166.16|168.73|166.23|168.74|166.24|168.66|166.16|10
1623662090000|2021-06-14 09:14:50|168.72|166.22|168.71|166.21|168.72|166.22|168.71|166.21|6
1623662100000|2021-06-14 09:15:00|168.7|166.2|168.57|166.07|168.7|166.2|168.57|166.07|11
1623662110000|2021-06-14 09:15:10|168.56|166.06|168.46|165.96|168.57|166.07|168.45|165.95|22
1623662120000|2021-06-14 09:15:20|168.45|165.95|168.51|166.01|168.51|166.01|168.45|165.95|12
1623662130000|2021-06-14 09:15:30|168.52|166.02|168.56|166.06|168.58|166.08|168.51|166.01|18
1623662140000|2021-06-14 09:15:40|168.55|166.05|168.53|166.03|168.61|166.11|168.52|166.02|21
1623662150000|2021-06-14 09:15:50|168.54|166.04|168.58|166.08|168.58|166.08|168.51|166.01|13
1623662160000|2021-06-14 09:16:00|168.57|166.07|168.53|166.03|168.57|166.07|168.53|166.03|8
1623662170000|2021-06-14 09:16:10|168.52|166.02|168.57|166.07|168.58|166.08|168.49|165.99|18
1623662180000|2021-06-14 09:16:20|168.58|166.08|168.62|166.12|168.62|166.12|168.57|166.07|14
1623662190000|2021-06-14 09:16:30|168.64|166.14|168.71|166.21|168.71|166.21|168.61|166.11|20
1623662200000|2021-06-14 09:16:40|168.72|166.22|168.72|166.22|168.74|166.24|168.72|166.22|5
1623662210000|2021-06-14 09:16:50|168.73|166.23|168.79|166.29|168.79|166.29|168.72|166.22|14
1623662220000|2021-06-14 09:17:00|168.78|166.28|169.01|166.51|169.05|166.55|168.71|166.21|25
1623662230000|2021-06-14 09:17:10|169.06|166.56|169.22|166.72|169.22|166.72|169.06|166.56|31
1623662240000|2021-06-14 09:17:20|169.27|166.77|169.61|167.11|169.61|167.11|169.27|166.77|29
1623662250000|2021-06-14 09:17:30|169.57|167.07|169.53|167.03|169.57|167.07|169.49|166.99|21
1623662260000|2021-06-14 09:17:40|169.54|167.04|169.51|167.01|169.56|167.06|169.49|166.99|21
1623662270000|2021-06-14 09:17:50|169.52|167.02|169.39|166.89|169.6|167.1|169.39|166.89|25
1623662280000|2021-06-14 09:18:00|169.4|166.9|169.29|166.79|169.4|166.9|169.27|166.77|29
1623662290000|2021-06-14 09:18:10|169.32|166.82|169.39|166.89|169.39|166.89|169.32|166.82|24
1623662300000|2021-06-14 09:18:20|169.37|166.87|169.36|166.86|169.4|166.9|169.31|166.81|15
1623662310000|2021-06-14 09:18:30|169.37|166.87|169.33|166.83|169.37|166.87|169.33|166.83|18
1623662320000|2021-06-14 09:18:40|169.29|166.79|169.13|166.63|169.3|166.8|169.13|166.63|23
1623662330000|2021-06-14 09:18:50|169.12|166.62|169.23|166.73|169.26|166.76|169.11|166.61|24
1623662340000|2021-06-14 09:19:00|169.24|166.74|169.23|166.73|169.27|166.77|169.23|166.73|16
1623662350000|2021-06-14 09:19:10|169.24|166.74|169.23|166.73|169.24|166.74|169.22|166.72|12
1623662360000|2021-06-14 09:19:20|169.24|166.74|169.09|166.59|169.24|166.74|169.09|166.59|14
1623662370000|2021-06-14 09:19:30|169.07|166.57|168.93|166.43|169.07|166.57|168.92|166.42|17
1623662380000|2021-06-14 09:19:40|168.92|166.42|168.97|166.47|169|166.5|168.91|166.41|20
1623662390000|2021-06-14 09:19:50|168.98|166.48|168.99|166.49|169.06|166.56|168.95|166.45|15
1623662400000|2021-06-14 09:20:00|169|166.5|168.92|166.42|169.03|166.53|168.88|166.38|21
1623662410000|2021-06-14 09:20:10|168.95|166.45|168.97|166.47|169.01|166.51|168.95|166.45|18
1623662420000|2021-06-14 09:20:20|168.96|166.46|169.04|166.54|169.04|166.54|168.96|166.46|12
1623662430000|2021-06-14 09:20:30|169.09|166.59|169.07|166.57|169.11|166.61|169.06|166.56|21
1623662440000|2021-06-14 09:20:40|169.06|166.56|168.93|166.43|169.06|166.56|168.93|166.43|20
1623662450000|2021-06-14 09:20:50|168.92|166.42|168.95|166.45|168.99|166.49|168.9|166.4|21
1623662460000|2021-06-14 09:21:00|168.96|166.46|168.9|166.4|168.96|166.46|168.9|166.4|13
1623662470000|2021-06-14 09:21:10|168.89|166.39|168.87|166.37|168.91|166.41|168.87|166.37|10
1623662480000|2021-06-14 09:21:20|168.88|166.38|168.75|166.25|168.88|166.38|168.74|166.24|15
1623662490000|2021-06-14 09:21:30|168.74|166.24|168.7|166.2|168.74|166.24|168.7|166.2|8
1623662500000|2021-06-14 09:21:40|168.67|166.17|168.68|166.18|168.72|166.22|168.67|166.17|19
1623662510000|2021-06-14 09:21:50|168.67|166.17|168.67|166.17|168.69|166.19|168.66|166.16|13
1623662520000|2021-06-14 09:22:00|168.68|166.18|168.62|166.12|168.71|166.21|168.62|166.12|16
1623662530000|2021-06-14 09:22:10|168.63|166.13|168.61|166.11|168.63|166.13|168.59|166.09|18
1623662540000|2021-06-14 09:22:20|168.58|166.08|168.72|166.22|168.77|166.27|168.57|166.07|25
1623662550000|2021-06-14 09:22:30|168.73|166.23|168.73|166.23|168.74|166.24|168.71|166.21|15
1623662560000|2021-06-14 09:22:40|168.72|166.22|168.65|166.15|168.76|166.26|168.63|166.13|20
1623662570000|2021-06-14 09:22:50|168.66|166.16|168.73|166.23|168.75|166.25|168.66|166.16|16
1623662580000|2021-06-14 09:23:00|168.72|166.22|168.65|166.15|168.72|166.22|168.65|166.15|10
1623662590000|2021-06-14 09:23:10|168.64|166.14|168.63|166.13|168.65|166.15|168.63|166.13|6
1623662600000|2021-06-14 09:23:20|168.64|166.14|168.6|166.1|168.64|166.14|168.6|166.1|12
1623662610000|2021-06-14 09:23:30|168.61|166.11|168.62|166.12|168.64|166.14|168.6|166.1|13
1623662620000|2021-06-14 09:23:40|168.61|166.11|168.59|166.09|168.62|166.12|168.59|166.09|7
1623662630000|2021-06-14 09:23:50|168.6|166.1|168.61|166.11|168.63|166.13|168.6|166.1|8
1623662640000|2021-06-14 09:24:00|168.59|166.09|168.52|166.02|168.6|166.1|168.52|166.02|10
1623662650000|2021-06-14 09:24:10|168.5|166|168.48|165.98|168.53|166.03|168.47|165.97|16
1623662660000|2021-06-14 09:24:20|168.49|165.99|168.5|166|168.54|166.04|168.47|165.97|16
1623662670000|2021-06-14 09:24:30|168.48|165.98|168.55|166.05|168.55|166.05|168.46|165.96|16
1623662680000|2021-06-14 09:24:40|168.57|166.07|168.51|166.01|168.57|166.07|168.5|166|13
1623662690000|2021-06-14 09:24:50|168.49|165.99|168.54|166.04|168.54|166.04|168.48|165.98|7
1623662700000|2021-06-14 09:25:00|168.53|166.03|168.54|166.04|168.54|166.04|168.53|166.03|10
1623662710000|2021-06-14 09:25:10|168.53|166.03|168.52|166.02|168.54|166.04|168.51|166.01|5
1623662720000|2021-06-14 09:25:20|168.51|166.01|168.61|166.11|168.65|166.15|168.51|166.01|18
1623662730000|2021-06-14 09:25:30|168.6|166.1|168.63|166.13|168.63|166.13|168.6|166.1|11
1623662740000|2021-06-14 09:25:40|168.66|166.16|168.58|166.08|168.66|166.16|168.57|166.07|8
1623662750000|2021-06-14 09:25:50|168.59|166.09|168.55|166.05|168.59|166.09|168.54|166.04|13
1623662760000|2021-06-14 09:26:00|168.56|166.06|168.57|166.07|168.57|166.07|168.53|166.03|15
1623662770000|2021-06-14 09:26:10|168.56|166.06|168.59|166.09|168.61|166.11|168.56|166.06|16
1623662780000|2021-06-14 09:26:20|168.58|166.08|168.55|166.05|168.58|166.08|168.55|166.05|15
1623662790000|2021-06-14 09:26:30|168.56|166.06|168.61|166.11|168.62|166.12|168.56|166.06|14
1623662800000|2021-06-14 09:26:40|168.62|166.12|168.58|166.08|168.65|166.15|168.55|166.05|18
1623662810000|2021-06-14 09:26:50|168.59|166.09|168.6|166.1|168.6|166.1|168.58|166.08|18
1623662820000|2021-06-14 09:27:00|168.61|166.11|168.5|166|168.61|166.11|168.5|166|20
1623662830000|2021-06-14 09:27:10|168.51|166.01|168.54|166.04|168.56|166.06|168.51|166.01|6
1623662840000|2021-06-14 09:27:20|168.55|166.05|168.56|166.06|168.56|166.06|168.51|166.01|12
1623662850000|2021-06-14 09:27:30|168.55|166.05|168.61|166.11|168.61|166.11|168.55|166.05|17
1623662860000|2021-06-14 09:27:40|168.62|166.12|168.59|166.09|168.7|166.2|168.59|166.09|19
1623662870000|2021-06-14 09:27:50|168.58|166.08|168.54|166.04|168.6|166.1|168.53|166.03|9
1623662880000|2021-06-14 09:28:00|168.53|166.03|168.58|166.08|168.61|166.11|168.53|166.03|18
1623662890000|2021-06-14 09:28:10|168.57|166.07|168.57|166.07|168.59|166.09|168.57|166.07|17
1623662900000|2021-06-14 09:28:20|168.58|166.08|168.58|166.08|168.6|166.1|168.57|166.07|23
1623662910000|2021-06-14 09:28:30|168.59|166.09|168.57|166.07|168.59|166.09|168.56|166.06|11
1623662920000|2021-06-14 09:28:40|168.58|166.08|168.61|166.11|168.61|166.11|168.57|166.07|20
1623662930000|2021-06-14 09:28:50|168.62|166.12|168.62|166.12|168.62|166.12|168.6|166.1|14
1623662940000|2021-06-14 09:29:00|168.61|166.11|168.53|166.03|168.61|166.11|168.53|166.03|7
1623662950000|2021-06-14 09:29:10|168.54|166.04|168.57|166.07|168.58|166.08|168.54|166.04|12
1623662960000|2021-06-14 09:29:20|168.56|166.06|168.52|166.02|168.56|166.06|168.51|166.01|18
1623662970000|2021-06-14 09:29:30|168.53|166.03|168.54|166.04|168.54|166.04|168.53|166.03|4
1623662980000|2021-06-14 09:29:40|168.55|166.05|168.58|166.08|168.6|166.1|168.55|166.05|10
1623662990000|2021-06-14 09:29:50|168.59|166.09|168.59|166.09|168.59|166.09|168.58|166.08|5
1623663000000|2021-06-14 09:30:00|168.55|166.05|168.55|166.05|168.55|166.05|168.55|166.05|1
1623663010000|2021-06-14 09:30:10|168.53|166.03|168.53|166.03|168.53|166.03|168.52|166.02|5
1623663030000|2021-06-14 09:30:30|168.52|166.02|168.54|166.04|168.54|166.04|168.52|166.02|3
1623663040000|2021-06-14 09:30:40|168.53|166.03|168.54|166.04|168.54|166.04|168.53|166.03|10
1623663050000|2021-06-14 09:30:50|168.55|166.05|168.72|166.22|168.72|166.22|168.55|166.05|18
1623663060000|2021-06-14 09:31:00|168.7|166.2|168.73|166.23|168.74|166.24|168.7|166.2|6
1623663070000|2021-06-14 09:31:10|168.74|166.24|168.8|166.3|168.8|166.3|168.74|166.24|7
1623663080000|2021-06-14 09:31:20|168.79|166.29|168.73|166.23|168.8|166.3|168.72|166.22|19
1623663090000|2021-06-14 09:31:30|168.74|166.24|168.78|166.28|168.79|166.29|168.74|166.24|8
1623663100000|2021-06-14 09:31:40|168.76|166.26|168.8|166.3|168.81|166.31|168.75|166.25|15
1623663110000|2021-06-14 09:31:50|168.79|166.29|168.77|166.27|168.8|166.3|168.77|166.27|9
1623663120000|2021-06-14 09:32:00|168.75|166.25|168.73|166.23|168.75|166.25|168.73|166.23|11
1623663130000|2021-06-14 09:32:10|168.74|166.24|168.73|166.23|168.74|166.24|168.73|166.23|8
1623663140000|2021-06-14 09:32:20|168.74|166.24|168.72|166.22|168.74|166.24|168.72|166.22|9
1623663150000|2021-06-14 09:32:30|168.73|166.23|168.73|166.23|168.73|166.23|168.73|166.23|1
1623663160000|2021-06-14 09:32:40|168.74|166.24|168.74|166.24|168.74|166.24|168.73|166.23|3
1623663170000|2021-06-14 09:32:50|168.73|166.23|168.7|166.2|168.73|166.23|168.7|166.2|15
1623663180000|2021-06-14 09:33:00|168.69|166.19|168.54|166.04|168.69|166.19|168.54|166.04|14
1623663190000|2021-06-14 09:33:10|168.55|166.05|168.56|166.06|168.57|166.07|168.51|166.01|23
1623663200000|2021-06-14 09:33:20|168.55|166.05|168.52|166.02|168.56|166.06|168.52|166.02|9
1623663210000|2021-06-14 09:33:30|168.53|166.03|168.52|166.02|168.54|166.04|168.47|165.97|17
1623663220000|2021-06-14 09:33:40|168.51|166.01|168.46|165.96|168.52|166.02|168.46|165.96|20
1623663230000|2021-06-14 09:33:50|168.47|165.97|168.45|165.95|168.47|165.97|168.45|165.95|10
1623663240000|2021-06-14 09:34:00|168.46|165.96|168.53|166.03|168.53|166.03|168.45|165.95|9
1623663250000|2021-06-14 09:34:10|168.52|166.02|168.54|166.04|168.56|166.06|168.52|166.02|10
1623663260000|2021-06-14 09:34:20|168.53|166.03|168.54|166.04|168.55|166.05|168.53|166.03|8
1623663270000|2021-06-14 09:34:30|168.53|166.03|168.47|165.97|168.54|166.04|168.47|165.97|9
1623663280000|2021-06-14 09:34:40|168.48|165.98|168.46|165.96|168.48|165.98|168.43|165.93|9
1623663290000|2021-06-14 09:34:50|168.44|165.94|168.44|165.94|168.44|165.94|168.42|165.92|11
1623663300000|2021-06-14 09:35:00|168.43|165.93|168.45|165.95|168.47|165.97|168.42|165.92|6
1623663310000|2021-06-14 09:35:10|168.44|165.94|168.43|165.93|168.45|165.95|168.43|165.93|4
1623663320000|2021-06-14 09:35:20|168.42|165.92|168.3|165.8|168.45|165.95|168.3|165.8|15
1623663330000|2021-06-14 09:35:30|168.29|165.79|168.31|165.81|168.33|165.83|168.28|165.78|14
1623663340000|2021-06-14 09:35:40|168.32|165.82|168.31|165.81|168.32|165.82|168.3|165.8|6
1623663350000|2021-06-14 09:35:50|168.3|165.8|168.31|165.81|168.35|165.85|168.29|165.79|13
1623663360000|2021-06-14 09:36:00|168.32|165.82|168.39|165.89|168.4|165.9|168.31|165.81|13
1623663370000|2021-06-14 09:36:10|168.38|165.88|168.3|165.8|168.38|165.88|168.3|165.8|20
1623663380000|2021-06-14 09:36:20|168.29|165.79|168.3|165.8|168.3|165.8|168.28|165.78|14
1623663390000|2021-06-14 09:36:30|168.33|165.83|168.2|165.7|168.33|165.83|168.19|165.69|19
1623663400000|2021-06-14 09:36:40|168.21|165.71|168.1|165.6|168.21|165.71|168.09|165.59|18
1623663410000|2021-06-14 09:36:50|168.11|165.61|168.14|165.64|168.2|165.7|168.07|165.57|27
1623663420000|2021-06-14 09:37:00|168.15|165.65|168.13|165.63|168.15|165.65|168.12|165.62|18
1623663430000|2021-06-14 09:37:10|168.14|165.64|168.13|165.63|168.14|165.64|168.11|165.61|21
1623663440000|2021-06-14 09:37:20|168.14|165.64|168.1|165.6|168.14|165.64|168.09|165.59|11
1623663450000|2021-06-14 09:37:30|168.09|165.59|168.1|165.6|168.11|165.61|168.09|165.59|8
1623663460000|2021-06-14 09:37:40|168.11|165.61|168.15|165.65|168.15|165.65|168.04|165.54|17
1623663470000|2021-06-14 09:37:50|168.17|165.67|168.25|165.75|168.27|165.77|168.17|165.67|18
1623663480000|2021-06-14 09:38:00|168.26|165.76|168.16|165.66|168.26|165.76|168.16|165.66|15
1623663490000|2021-06-14 09:38:10|168.13|165.63|168.19|165.69|168.19|165.69|168.13|165.63|19
1623663500000|2021-06-14 09:38:20|168.18|165.68|168.2|165.7|168.21|165.71|168.18|165.68|9
1623663510000|2021-06-14 09:38:30|168.21|165.71|168.21|165.71|168.21|165.71|168.2|165.7|7
1623663520000|2021-06-14 09:38:40|168.22|165.72|168.22|165.72|168.23|165.73|168.21|165.71|7
1623663530000|2021-06-14 09:38:50|168.23|165.73|168.23|165.73|168.23|165.73|168.23|165.73|1
1623663540000|2021-06-14 09:39:00|168.22|165.72|168.15|165.65|168.23|165.73|168.12|165.62|16
1623663550000|2021-06-14 09:39:10|168.16|165.66|168.13|165.63|168.16|165.66|168.13|165.63|3
1623663560000|2021-06-14 09:39:20|168.14|165.64|168.1|165.6|168.15|165.65|168.08|165.58|12
1623663570000|2021-06-14 09:39:30|168.09|165.59|168.12|165.62|168.14|165.64|168.08|165.58|8
1623663580000|2021-06-14 09:39:40|168.14|165.64|168.11|165.61|168.16|165.66|168.11|165.61|10
1623663590000|2021-06-14 09:39:50|168.12|165.62|168.11|165.61|168.13|165.63|168.11|165.61|10
1623663600000|2021-06-14 09:40:00|168.09|165.59|168.13|165.63|168.13|165.63|168.09|165.59|6
1623663620000|2021-06-14 09:40:20|168.14|165.64|168.13|165.63|168.14|165.64|168.11|165.61|8
1623663630000|2021-06-14 09:40:30|168.14|165.64|168.15|165.65|168.16|165.66|168.14|165.64|8
1623663640000|2021-06-14 09:40:40|168.16|165.66|168.21|165.71|168.22|165.72|168.15|165.65|10
1623663650000|2021-06-14 09:40:50|168.22|165.72|168.26|165.76|168.26|165.76|168.21|165.71|8
1623663660000|2021-06-14 09:41:00|168.25|165.75|168.22|165.72|168.25|165.75|168.22|165.72|10
1623663670000|2021-06-14 09:41:10|168.23|165.73|168.23|165.73|168.24|165.74|168.21|165.71|16
1623663680000|2021-06-14 09:41:20|168.22|165.72|168.24|165.74|168.25|165.75|168.22|165.72|9
1623663690000|2021-06-14 09:41:30|168.22|165.72|168.36|165.86|168.38|165.88|168.22|165.72|21
1623663700000|2021-06-14 09:41:40|168.35|165.85|168.31|165.81|168.35|165.85|168.28|165.78|20
1623663710000|2021-06-14 09:41:50|168.32|165.82|168.39|165.89|168.4|165.9|168.32|165.82|17
1623663720000|2021-06-14 09:42:00|168.38|165.88|168.29|165.79|168.38|165.88|168.29|165.79|14
1623663730000|2021-06-14 09:42:10|168.27|165.77|168.3|165.8|168.3|165.8|168.27|165.77|7
1623663740000|2021-06-14 09:42:20|168.31|165.81|168.35|165.85|168.35|165.85|168.31|165.81|11
1623663750000|2021-06-14 09:42:30|168.34|165.84|168.34|165.84|168.35|165.85|168.33|165.83|9
1623663760000|2021-06-14 09:42:40|168.35|165.85|168.35|165.85|168.36|165.86|168.34|165.84|7
1623663770000|2021-06-14 09:42:50|168.34|165.84|168.28|165.78|168.36|165.86|168.28|165.78|18
1623663780000|2021-06-14 09:43:00|168.29|165.79|168.38|165.88|168.38|165.88|168.28|165.78|13
1623663790000|2021-06-14 09:43:10|168.37|165.87|168.38|165.88|168.39|165.89|168.37|165.87|6
1623663800000|2021-06-14 09:43:20|168.39|165.89|168.39|165.89|168.39|165.89|168.38|165.88|5
1623663810000|2021-06-14 09:43:30|168.38|165.88|168.39|165.89|168.42|165.92|168.38|165.88|11
1623663820000|2021-06-14 09:43:40|168.4|165.9|168.46|165.96|168.46|165.96|168.4|165.9|5
1623663830000|2021-06-14 09:43:50|168.45|165.95|168.42|165.92|168.46|165.96|168.41|165.91|10
1623663840000|2021-06-14 09:44:00|168.4|165.9|168.36|165.86|168.4|165.9|168.36|165.86|8
1623663850000|2021-06-14 09:44:10|168.37|165.87|168.35|165.85|168.37|165.87|168.34|165.84|12
1623663860000|2021-06-14 09:44:20|168.34|165.84|168.32|165.82|168.35|165.85|168.29|165.79|22
1623663870000|2021-06-14 09:44:30|168.33|165.83|168.39|165.89|168.4|165.9|168.32|165.82|16
1623663880000|2021-06-14 09:44:40|168.4|165.9|168.4|165.9|168.41|165.91|168.37|165.87|12
1623663890000|2021-06-14 09:44:50|168.39|165.89|168.4|165.9|168.42|165.92|168.39|165.89|7
1623663900000|2021-06-14 09:45:00|168.39|165.89|168.4|165.9|168.4|165.9|168.38|165.88|7
1623663910000|2021-06-14 09:45:10|168.41|165.91|168.48|165.98|168.48|165.98|168.4|165.9|9
1623663920000|2021-06-14 09:45:20|168.46|165.96|168.54|166.04|168.54|166.04|168.46|165.96|8
1623663930000|2021-06-14 09:45:30|168.53|166.03|168.49|165.99|168.59|166.09|168.49|165.99|18
1623663940000|2021-06-14 09:45:40|168.51|166.01|168.59|166.09|168.61|166.11|168.51|166.01|20
1623663950000|2021-06-14 09:45:50|168.61|166.11|168.66|166.16|168.68|166.18|168.6|166.1|21
1623663960000|2021-06-14 09:46:00|168.64|166.14|168.63|166.13|168.67|166.17|168.62|166.12|19
1623663970000|2021-06-14 09:46:10|168.61|166.11|168.59|166.09|168.61|166.11|168.58|166.08|7
1623663980000|2021-06-14 09:46:20|168.58|166.08|168.58|166.08|168.59|166.09|168.58|166.08|3
1623663990000|2021-06-14 09:46:30|168.59|166.09|168.44|165.94|168.59|166.09|168.44|165.94|15
1623664000000|2021-06-14 09:46:40|168.43|165.93|168.43|165.93|168.44|165.94|168.42|165.92|11
1623664010000|2021-06-14 09:46:50|168.44|165.94|168.46|165.96|168.46|165.96|168.43|165.93|7
1623664020000|2021-06-14 09:47:00|168.47|165.97|168.44|165.94|168.47|165.97|168.43|165.93|8
1623664030000|2021-06-14 09:47:10|168.43|165.93|168.39|165.89|168.44|165.94|168.38|165.88|7
1623664040000|2021-06-14 09:47:20|168.38|165.88|168.37|165.87|168.39|165.89|168.36|165.86|9
1623664050000|2021-06-14 09:47:30|168.36|165.86|168.31|165.81|168.36|165.86|168.31|165.81|4
1623664060000|2021-06-14 09:47:40|168.32|165.82|168.36|165.86|168.36|165.86|168.31|165.81|7
1623664070000|2021-06-14 09:47:50|168.37|165.87|168.32|165.82|168.37|165.87|168.31|165.81|9
1623664080000|2021-06-14 09:48:00|168.31|165.81|168.17|165.67|168.31|165.81|168.17|165.67|12
1623664090000|2021-06-14 09:48:10|168.18|165.68|168.1|165.6|168.2|165.7|168.1|165.6|18
1623664100000|2021-06-14 09:48:20|168.07|165.57|168.04|165.54|168.07|165.57|168.03|165.53|13
1623664110000|2021-06-14 09:48:30|168.05|165.55|168.14|165.64|168.16|165.66|168.05|165.55|6
1623664120000|2021-06-14 09:48:40|168.12|165.62|168.12|165.62|168.14|165.64|168.11|165.61|5
1623664130000|2021-06-14 09:48:50|168.11|165.61|168.12|165.62|168.13|165.63|168.1|165.6|11
1623664140000|2021-06-14 09:49:00|168.13|165.63|168.09|165.59|168.13|165.63|168.09|165.59|9
1623664150000|2021-06-14 09:49:10|168.08|165.58|168.07|165.57|168.09|165.59|168.04|165.54|11
1623664160000|2021-06-14 09:49:20|168.08|165.58|168.05|165.55|168.09|165.59|168.04|165.54|9
1623664170000|2021-06-14 09:49:30|168.03|165.53|167.9|165.4|168.03|165.53|167.9|165.4|9
1623664180000|2021-06-14 09:49:40|167.89|165.39|167.94|165.44|167.96|165.46|167.88|165.38|18
1623664190000|2021-06-14 09:49:50|167.95|165.45|168.03|165.53|168.06|165.56|167.95|165.45|14
1623664200000|2021-06-14 09:50:00|168.02|165.52|168.07|165.57|168.07|165.57|168.01|165.51|11
1623664210000|2021-06-14 09:50:10|168.08|165.58|168.21|165.71|168.21|165.71|168.08|165.58|23
1623664220000|2021-06-14 09:50:20|168.2|165.7|168.23|165.73|168.24|165.74|168.16|165.66|17
1623664230000|2021-06-14 09:50:30|168.22|165.72|168.2|165.7|168.22|165.72|168.18|165.68|8
1623664240000|2021-06-14 09:50:40|168.21|165.71|168.13|165.63|168.21|165.71|168.13|165.63|8
1623664250000|2021-06-14 09:50:50|168.12|165.62|168.12|165.62|168.14|165.64|168.11|165.61|9
1623664260000|2021-06-14 09:51:00|168.1|165.6|168.06|165.56|168.11|165.61|168.06|165.56|8
1623664270000|2021-06-14 09:51:10|168.05|165.55|168.03|165.53|168.05|165.55|168.03|165.53|10
1623664280000|2021-06-14 09:51:20|168.05|165.55|168.08|165.58|168.08|165.58|168.04|165.54|11
1623664290000|2021-06-14 09:51:30|168.06|165.56|168.13|165.63|168.15|165.65|168.06|165.56|13
1623664300000|2021-06-14 09:51:40|168.14|165.64|168.18|165.68|168.19|165.69|168.12|165.62|9
1623664310000|2021-06-14 09:51:50|168.19|165.69|168.19|165.69|168.19|165.69|168.17|165.67|9
1623664320000|2021-06-14 09:52:00|168.18|165.68|168.1|165.6|168.19|165.69|168.09|165.59|11
1623664330000|2021-06-14 09:52:10|168.08|165.58|168.09|165.59|168.09|165.59|168.08|165.58|6
1623664340000|2021-06-14 09:52:20|168.08|165.58|168.09|165.59|168.09|165.59|168.07|165.57|8
1623664350000|2021-06-14 09:52:30|168.08|165.58|168.16|165.66|168.16|165.66|168.07|165.57|10
1623664360000|2021-06-14 09:52:40|168.17|165.67|168.16|165.66|168.17|165.67|168.15|165.65|4
1623664370000|2021-06-14 09:52:50|168.15|165.65|168.16|165.66|168.17|165.67|168.15|165.65|6
1623664380000|2021-06-14 09:53:00|168.17|165.67|168.16|165.66|168.17|165.67|168.15|165.65|3
1623664390000|2021-06-14 09:53:10|168.17|165.67|168.15|165.65|168.17|165.67|168.13|165.63|9
1623664400000|2021-06-14 09:53:20|168.16|165.66|168.18|165.68|168.18|165.68|168.16|165.66|2
1623664410000|2021-06-14 09:53:30|168.23|165.73|168.4|165.9|168.4|165.9|168.23|165.73|21
1623664420000|2021-06-14 09:53:40|168.39|165.89|168.31|165.81|168.42|165.92|168.31|165.81|16
1623664430000|2021-06-14 09:53:50|168.33|165.83|168.31|165.81|168.35|165.85|168.3|165.8|16
1623664440000|2021-06-14 09:54:00|168.32|165.82|168.32|165.82|168.32|165.82|168.31|165.81|7
1623664450000|2021-06-14 09:54:10|168.33|165.83|168.29|165.79|168.33|165.83|168.29|165.79|7
1623664460000|2021-06-14 09:54:20|168.32|165.82|168.26|165.76|168.34|165.84|168.25|165.75|11
1623664470000|2021-06-14 09:54:30|168.25|165.75|168.25|165.75|168.26|165.76|168.2|165.7|12
1623664480000|2021-06-14 09:54:40|168.24|165.74|168.22|165.72|168.24|165.74|168.19|165.69|13
1623664490000|2021-06-14 09:54:50|168.21|165.71|168.19|165.69|168.24|165.74|168.19|165.69|14
1623664500000|2021-06-14 09:55:00|168.2|165.7|168.11|165.61|168.22|165.72|168.11|165.61|12
1623664510000|2021-06-14 09:55:10|168.1|165.6|168.09|165.59|168.11|165.61|168.09|165.59|5
1623664520000|2021-06-14 09:55:20|168.08|165.58|168.1|165.6|168.11|165.61|168.08|165.58|7
1623664530000|2021-06-14 09:55:30|168.09|165.59|168.08|165.58|168.1|165.6|168.08|165.58|6
1623664540000|2021-06-14 09:55:40|168.09|165.59|168.11|165.61|168.11|165.61|168.09|165.59|11
1623664550000|2021-06-14 09:55:50|168.12|165.62|168.12|165.62|168.13|165.63|168.1|165.6|17
1623664560000|2021-06-14 09:56:00|168.13|165.63|167.97|165.47|168.13|165.63|167.97|165.47|18
1623664570000|2021-06-14 09:56:10|167.98|165.48|167.91|165.41|167.98|165.48|167.88|165.38|20
1623664580000|2021-06-14 09:56:20|167.9|165.4|167.92|165.42|167.92|165.42|167.87|165.37|9
1623664590000|2021-06-14 09:56:30|167.93|165.43|167.93|165.43|167.95|165.45|167.93|165.43|4
1623664600000|2021-06-14 09:56:40|167.94|165.44|168.06|165.56|168.07|165.57|167.94|165.44|12
1623664610000|2021-06-14 09:56:50|168.05|165.55|168.03|165.53|168.05|165.55|168.01|165.51|15
1623664620000|2021-06-14 09:57:00|168.04|165.54|168.05|165.55|168.08|165.58|168.04|165.54|9
1623664630000|2021-06-14 09:57:10|168.06|165.56|168.07|165.57|168.09|165.59|168.05|165.55|9
1623664640000|2021-06-14 09:57:20|168.09|165.59|168.04|165.54|168.09|165.59|168.02|165.52|19
1623664650000|2021-06-14 09:57:30|168.05|165.55|168.03|165.53|168.05|165.55|168.03|165.53|13
1623664660000|2021-06-14 09:57:40|168.04|165.54|168.04|165.54|168.05|165.55|168.03|165.53|9
1623664670000|2021-06-14 09:57:50|168.05|165.55|168.04|165.54|168.06|165.56|168.03|165.53|17
1623664680000|2021-06-14 09:58:00|168.05|165.55|168.04|165.54|168.05|165.55|168.04|165.54|12
1623664690000|2021-06-14 09:58:10|168.05|165.55|168.13|165.63|168.13|165.63|168.04|165.54|13
1623664700000|2021-06-14 09:58:20|168.15|165.65|168.05|165.55|168.15|165.65|168.04|165.54|9
1623664710000|2021-06-14 09:58:30|168.04|165.54|168.01|165.51|168.05|165.55|168|165.5|14
1623664720000|2021-06-14 09:58:40|168|165.5|168.01|165.51|168.01|165.51|167.9|165.4|14
1623664730000|2021-06-14 09:58:50|168|165.5|168.02|165.52|168.02|165.52|168|165.5|17
1623664740000|2021-06-14 09:59:00|168.01|165.51|167.95|165.45|168.03|165.53|167.95|165.45|15
1623664750000|2021-06-14 09:59:10|167.96|165.46|167.94|165.44|167.96|165.46|167.94|165.44|11
1623664760000|2021-06-14 09:59:20|167.95|165.45|167.92|165.42|167.95|165.45|167.91|165.41|6
1623664770000|2021-06-14 09:59:30|167.93|165.43|167.93|165.43|167.94|165.44|167.93|165.43|7
1623664780000|2021-06-14 09:59:40|167.94|165.44|168.05|165.55|168.06|165.56|167.94|165.44|11
1623664790000|2021-06-14 09:59:50|168.03|165.53|167.95|165.45|168.03|165.53|167.94|165.44|24
1623664800000|2021-06-14 10:00:00|167.94|165.44|167.85|165.35|167.94|165.44|167.85|165.35|13
1623664810000|2021-06-14 10:00:10|167.86|165.36|167.74|165.24|167.86|165.36|167.71|165.21|28
1623664820000|2021-06-14 10:00:20|167.73|165.23|167.84|165.34|167.85|165.35|167.69|165.19|21
1623664830000|2021-06-14 10:00:30|167.85|165.35|167.84|165.34|167.85|165.35|167.81|165.31|14
1623664840000|2021-06-14 10:00:40|167.86|165.36|167.82|165.32|167.86|165.36|167.82|165.32|14
1623664850000|2021-06-14 10:00:50|167.83|165.33|167.77|165.27|167.84|165.34|167.76|165.26|16
1623664860000|2021-06-14 10:01:00|167.78|165.28|167.91|165.41|167.91|165.41|167.78|165.28|18
1623664870000|2021-06-14 10:01:10|167.84|165.34|168.07|165.57|168.09|165.59|167.84|165.34|21
1623664880000|2021-06-14 10:01:20|168.12|165.62|168.15|165.65|168.18|165.68|168.1|165.6|26
1623664890000|2021-06-14 10:01:30|168.17|165.67|168.19|165.69|168.22|165.72|168.16|165.66|19
1623664900000|2021-06-14 10:01:40|168.17|165.67|168.25|165.75|168.28|165.78|168.16|165.66|24
1623664910000|2021-06-14 10:01:50|168.24|165.74|168.24|165.74|168.24|165.74|168.16|165.66|21
1623664920000|2021-06-14 10:02:00|168.23|165.73|168.17|165.67|168.24|165.74|168.16|165.66|18
1623664930000|2021-06-14 10:02:10|168.16|165.66|168.24|165.74|168.24|165.74|168.16|165.66|15
1623664940000|2021-06-14 10:02:20|168.23|165.73|168.27|165.77|168.29|165.79|168.23|165.73|11
1623664950000|2021-06-14 10:02:30|168.28|165.78|168.29|165.79|168.29|165.79|168.27|165.77|8
1623664960000|2021-06-14 10:02:40|168.28|165.78|168.28|165.78|168.29|165.79|168.27|165.77|9
1623664970000|2021-06-14 10:02:50|168.29|165.79|168.2|165.7|168.31|165.81|168.19|165.69|13
1623664980000|2021-06-14 10:03:00|168.19|165.69|168.16|165.66|168.2|165.7|168.15|165.65|20
1623664990000|2021-06-14 10:03:10|168.17|165.67|168.24|165.74|168.24|165.74|168.16|165.66|9
1623665000000|2021-06-14 10:03:20|168.25|165.75|168.25|165.75|168.26|165.76|168.25|165.75|11
1623665010000|2021-06-14 10:03:30|168.26|165.76|168.31|165.81|168.31|165.81|168.24|165.74|10
1623665020000|2021-06-14 10:03:40|168.29|165.79|168.34|165.84|168.35|165.85|168.25|165.75|19
1623665030000|2021-06-14 10:03:50|168.35|165.85|168.31|165.81|168.36|165.86|168.3|165.8|17
1623665040000|2021-06-14 10:04:00|168.3|165.8|168.25|165.75|168.3|165.8|168.24|165.74|12
1623665050000|2021-06-14 10:04:10|168.24|165.74|168.28|165.78|168.28|165.78|168.24|165.74|4
1623665060000|2021-06-14 10:04:20|168.29|165.79|168.33|165.83|168.34|165.84|168.29|165.79|12
1623665070000|2021-06-14 10:04:30|168.32|165.82|168.34|165.84|168.34|165.84|168.32|165.82|7
1623665080000|2021-06-14 10:04:40|168.33|165.83|168.36|165.86|168.38|165.88|168.33|165.83|13
1623665090000|2021-06-14 10:04:50|168.32|165.82|168.27|165.77|168.32|165.82|168.26|165.76|16
1623665100000|2021-06-14 10:05:00|168.26|165.76|168.28|165.78|168.28|165.78|168.26|165.76|13
1623665110000|2021-06-14 10:05:10|168.27|165.77|168.37|165.87|168.37|165.87|168.27|165.77|12
1623665120000|2021-06-14 10:05:20|168.39|165.89|168.45|165.95|168.45|165.95|168.37|165.87|14
1623665130000|2021-06-14 10:05:30|168.43|165.93|168.53|166.03|168.56|166.06|168.43|165.93|13
1623665140000|2021-06-14 10:05:40|168.54|166.04|168.54|166.04|168.55|166.05|168.53|166.03|13
1623665150000|2021-06-14 10:05:50|168.53|166.03|168.45|165.95|168.53|166.03|168.43|165.93|14
1623665160000|2021-06-14 10:06:00|168.44|165.94|168.44|165.94|168.46|165.96|168.44|165.94|9
1623665170000|2021-06-14 10:06:10|168.36|165.86|168.41|165.91|168.41|165.91|168.29|165.79|19
1623665180000|2021-06-14 10:06:20|168.4|165.9|168.42|165.92|168.44|165.94|168.4|165.9|9
1623665190000|2021-06-14 10:06:30|168.39|165.89|168.4|165.9|168.41|165.91|168.39|165.89|9
1623665200000|2021-06-14 10:06:40|168.41|165.91|168.4|165.9|168.41|165.91|168.4|165.9|4
1623665220000|2021-06-14 10:07:00|168.39|165.89|168.39|165.89|168.39|165.89|168.39|165.89|1
1623665230000|2021-06-14 10:07:10|168.4|165.9|168.48|165.98|168.48|165.98|168.4|165.9|9
1623665240000|2021-06-14 10:07:20|168.49|165.99|168.52|166.02|168.52|166.02|168.47|165.97|14
1623665250000|2021-06-14 10:07:30|168.51|166.01|168.43|165.93|168.51|166.01|168.43|165.93|13
1623665260000|2021-06-14 10:07:40|168.45|165.95|168.45|165.95|168.45|165.95|168.43|165.93|6
1623665270000|2021-06-14 10:07:50|168.43|165.93|168.38|165.88|168.43|165.93|168.37|165.87|17
1623665280000|2021-06-14 10:08:00|168.37|165.87|168.33|165.83|168.38|165.88|168.33|165.83|13
1623665290000|2021-06-14 10:08:10|168.32|165.82|168.33|165.83|168.35|165.85|168.32|165.82|14
1623665300000|2021-06-14 10:08:20|168.34|165.84|168.36|165.86|168.36|165.86|168.33|165.83|14
1623665310000|2021-06-14 10:08:30|168.34|165.84|168.4|165.9|168.41|165.91|168.34|165.84|15
1623665320000|2021-06-14 10:08:40|168.41|165.91|168.38|165.88|168.41|165.91|168.36|165.86|13
1623665330000|2021-06-14 10:08:50|168.37|165.87|168.27|165.77|168.39|165.89|168.26|165.76|17
1623665340000|2021-06-14 10:09:00|168.26|165.76|168.29|165.79|168.3|165.8|168.25|165.75|12
1623665350000|2021-06-14 10:09:10|168.3|165.8|168.32|165.82|168.32|165.82|168.3|165.8|2
1623665360000|2021-06-14 10:09:20|168.33|165.83|168.37|165.87|168.38|165.88|168.33|165.83|11
1623665370000|2021-06-14 10:09:30|168.38|165.88|168.39|165.89|168.41|165.91|168.38|165.88|10
1623665380000|2021-06-14 10:09:40|168.4|165.9|168.39|165.89|168.4|165.9|168.39|165.89|6
1623665390000|2021-06-14 10:09:50|168.4|165.9|168.4|165.9|168.4|165.9|168.39|165.89|3
1623665400000|2021-06-14 10:10:00|168.39|165.89|168.23|165.73|168.39|165.89|168.22|165.72|19
1623665410000|2021-06-14 10:10:10|168.24|165.74|168.16|165.66|168.26|165.76|168.16|165.66|17
1623665420000|2021-06-14 10:10:20|168.17|165.67|168.14|165.64|168.19|165.69|168.14|165.64|10
1623665430000|2021-06-14 10:10:30|168.15|165.65|168.19|165.69|168.2|165.7|168.13|165.63|21
1623665440000|2021-06-14 10:10:40|168.2|165.7|168.16|165.66|168.2|165.7|168.16|165.66|7
1623665450000|2021-06-14 10:10:50|168.17|165.67|168.2|165.7|168.21|165.71|168.16|165.66|13
1623665460000|2021-06-14 10:11:00|168.19|165.69|168.09|165.59|168.19|165.69|168.08|165.58|19
1623665470000|2021-06-14 10:11:10|168.1|165.6|168.16|165.66|168.16|165.66|168.08|165.58|10
1623665480000|2021-06-14 10:11:20|168.18|165.68|168.18|165.68|168.18|165.68|168.18|165.68|1
1623665490000|2021-06-14 10:11:30|168.17|165.67|168.19|165.69|168.19|165.69|168.17|165.67|7
1623665500000|2021-06-14 10:11:40|168.18|165.68|168.17|165.67|168.19|165.69|168.16|165.66|8
1623665510000|2021-06-14 10:11:50|168.16|165.66|168.14|165.64|168.16|165.66|168.14|165.64|9
1623665520000|2021-06-14 10:12:00|168.13|165.63|168.13|165.63|168.14|165.64|168.13|165.63|7
1623665530000|2021-06-14 10:12:10|168.14|165.64|168.12|165.62|168.14|165.64|168.12|165.62|7
1623665550000|2021-06-14 10:12:30|168.13|165.63|168.11|165.61|168.13|165.63|168.09|165.59|7
1623665560000|2021-06-14 10:12:40|168.1|165.6|168.11|165.61|168.11|165.61|168.09|165.59|7
1623665570000|2021-06-14 10:12:50|168.12|165.62|168.12|165.62|168.13|165.63|168.11|165.61|7
1623665580000|2021-06-14 10:13:00|168.11|165.61|168.1|165.6|168.12|165.62|168.1|165.6|5
1623665590000|2021-06-14 10:13:10|168.08|165.58|168.08|165.58|168.09|165.59|168.07|165.57|5
1623665600000|2021-06-14 10:13:20|168.07|165.57|168.14|165.64|168.14|165.64|168.02|165.52|16
1623665610000|2021-06-14 10:13:30|168.15|165.65|168.12|165.62|168.15|165.65|168.09|165.59|11
1623665620000|2021-06-14 10:13:40|168.13|165.63|168.22|165.72|168.22|165.72|168.11|165.61|16
1623665630000|2021-06-14 10:13:50|168.21|165.71|168.22|165.72|168.24|165.74|168.2|165.7|15
1623665640000|2021-06-14 10:14:00|168.23|165.73|168.29|165.79|168.35|165.85|168.23|165.73|17
1623665650000|2021-06-14 10:14:10|168.3|165.8|168.34|165.84|168.34|165.84|168.3|165.8|17
1623665660000|2021-06-14 10:14:20|168.33|165.83|168.33|165.83|168.34|165.84|168.33|165.83|7
1623665670000|2021-06-14 10:14:30|168.34|165.84|168.34|165.84|168.35|165.85|168.33|165.83|7
1623665680000|2021-06-14 10:14:40|168.35|165.85|168.48|165.98|168.48|165.98|168.34|165.84|10
1623665690000|2021-06-14 10:14:50|168.46|165.96|168.4|165.9|168.47|165.97|168.35|165.85|27
1623665700000|2021-06-14 10:15:00|168.39|165.89|168.26|165.76|168.39|165.89|168.25|165.75|14
1623665710000|2021-06-14 10:15:10|168.27|165.77|168.24|165.74|168.27|165.77|168.24|165.74|6
1623665720000|2021-06-14 10:15:20|168.23|165.73|168.16|165.66|168.26|165.76|168.16|165.66|15
1623665730000|2021-06-14 10:15:30|168.17|165.67|168.21|165.71|168.21|165.71|168.16|165.66|16
1623665740000|2021-06-14 10:15:40|168.22|165.72|168.23|165.73|168.25|165.75|168.22|165.72|8
1623665750000|2021-06-14 10:15:50|168.25|165.75|168.2|165.7|168.25|165.75|168.19|165.69|7
1623665760000|2021-06-14 10:16:00|168.21|165.71|168.25|165.75|168.27|165.77|168.21|165.71|17
1623665770000|2021-06-14 10:16:10|168.26|165.76|168.42|165.92|168.42|165.92|168.26|165.76|16
1623665780000|2021-06-14 10:16:20|168.41|165.91|168.47|165.97|168.47|165.97|168.41|165.91|8
1623665790000|2021-06-14 10:16:30|168.48|165.98|168.46|165.96|168.52|166.02|168.46|165.96|15
1623665800000|2021-06-14 10:16:40|168.45|165.95|168.41|165.91|168.5|166|168.39|165.89|23
1623665810000|2021-06-14 10:16:50|168.4|165.9|168.43|165.93|168.46|165.96|168.39|165.89|17
1623665820000|2021-06-14 10:17:00|168.42|165.92|168.38|165.88|168.44|165.94|168.32|165.82|24
1623665830000|2021-06-14 10:17:10|168.37|165.87|168.38|165.88|168.38|165.88|168.36|165.86|10
1623665840000|2021-06-14 10:17:20|168.39|165.89|168.41|165.91|168.41|165.91|168.38|165.88|5
1623665850000|2021-06-14 10:17:30|168.43|165.93|168.45|165.95|168.46|165.96|168.42|165.92|15
1623665860000|2021-06-14 10:17:40|168.44|165.94|168.49|165.99|168.49|165.99|168.42|165.92|15
1623665870000|2021-06-14 10:17:50|168.45|165.95|168.5|166|168.5|166|168.45|165.95|7
1623665880000|2021-06-14 10:18:00|168.49|165.99|168.49|165.99|168.51|166.01|168.49|165.99|11
1623665890000|2021-06-14 10:18:10|168.5|166|168.5|166|168.5|166|168.49|165.99|7
1623665900000|2021-06-14 10:18:20|168.49|165.99|168.48|165.98|168.49|165.99|168.48|165.98|4
1623665910000|2021-06-14 10:18:30|168.49|165.99|168.5|166|168.5|166|168.48|165.98|4
1623665920000|2021-06-14 10:18:40|168.49|165.99|168.5|166|168.5|166|168.49|165.99|6
1623665930000|2021-06-14 10:18:50|168.53|166.03|168.53|166.03|168.54|166.04|168.42|165.92|29
1623665940000|2021-06-14 10:19:00|168.54|166.04|168.43|165.93|168.55|166.05|168.43|165.93|13
1623665950000|2021-06-14 10:19:10|168.44|165.94|168.43|165.93|168.44|165.94|168.43|165.93|6
1623665960000|2021-06-14 10:19:20|168.44|165.94|168.53|166.03|168.53|166.03|168.44|165.94|10
1623665970000|2021-06-14 10:19:30|168.54|166.04|168.54|166.04|168.55|166.05|168.53|166.03|9
1623665980000|2021-06-14 10:19:40|168.53|166.03|168.49|165.99|168.54|166.04|168.45|165.95|12
1623665990000|2021-06-14 10:19:50|168.5|166|168.57|166.07|168.58|166.08|168.5|166|10
1623666000000|2021-06-14 10:20:00|168.56|166.06|168.47|165.97|168.56|166.06|168.47|165.97|17
1623666010000|2021-06-14 10:20:10|168.46|165.96|168.48|165.98|168.5|166|168.45|165.95|15
1623666020000|2021-06-14 10:20:20|168.49|165.99|168.47|165.97|168.49|165.99|168.47|165.97|3
1623666030000|2021-06-14 10:20:30|168.48|165.98|168.48|165.98|168.48|165.98|168.47|165.97|11
1623666040000|2021-06-14 10:20:40|168.49|165.99|168.49|165.99|168.5|166|168.48|165.98|5
1623666050000|2021-06-14 10:20:50|168.47|165.97|168.47|165.97|168.48|165.98|168.42|165.92|10
1623666060000|2021-06-14 10:21:00|168.46|165.96|168.42|165.92|168.47|165.97|168.42|165.92|6
1623666070000|2021-06-14 10:21:10|168.43|165.93|168.42|165.92|168.43|165.93|168.42|165.92|2
1623666080000|2021-06-14 10:21:20|168.43|165.93|168.43|165.93|168.44|165.94|168.42|165.92|6
1623666090000|2021-06-14 10:21:30|168.42|165.92|168.4|165.9|168.42|165.92|168.4|165.9|5
1623666100000|2021-06-14 10:21:40|168.41|165.91|168.48|165.98|168.5|166|168.4|165.9|17
1623666110000|2021-06-14 10:21:50|168.49|165.99|168.49|165.99|168.49|165.99|168.48|165.98|5
1623666120000|2021-06-14 10:22:00|168.48|165.98|168.51|166.01|168.51|166.01|168.42|165.92|16
1623666130000|2021-06-14 10:22:10|168.52|166.02|168.56|166.06|168.56|166.06|168.51|166.01|4
1623666140000|2021-06-14 10:22:20|168.54|166.04|168.54|166.04|168.55|166.05|168.51|166.01|9
1623666150000|2021-06-14 10:22:30|168.56|166.06|168.53|166.03|168.57|166.07|168.52|166.02|14
1623666160000|2021-06-14 10:22:40|168.52|166.02|168.51|166.01|168.55|166.05|168.51|166.01|10
1623666170000|2021-06-14 10:22:50|168.5|166|168.53|166.03|168.54|166.04|168.5|166|6
1623666180000|2021-06-14 10:23:00|168.54|166.04|168.56|166.06|168.6|166.1|168.53|166.03|16
1623666190000|2021-06-14 10:23:10|168.55|166.05|168.53|166.03|168.55|166.05|168.51|166.01|11
1623666200000|2021-06-14 10:23:20|168.54|166.04|168.54|166.04|168.54|166.04|168.5|166|9
1623666210000|2021-06-14 10:23:30|168.53|166.03|168.55|166.05|168.55|166.05|168.49|165.99|13
1623666220000|2021-06-14 10:23:40|168.54|166.04|168.59|166.09|168.59|166.09|168.54|166.04|18
1623666230000|2021-06-14 10:23:50|168.6|166.1|168.57|166.07|168.6|166.1|168.57|166.07|16
1623666240000|2021-06-14 10:24:00|168.58|166.08|168.56|166.06|168.58|166.08|168.55|166.05|7
1623666250000|2021-06-14 10:24:10|168.57|166.07|168.58|166.08|168.64|166.14|168.57|166.07|10
1623666260000|2021-06-14 10:24:20|168.59|166.09|168.57|166.07|168.6|166.1|168.57|166.07|7
1623666270000|2021-06-14 10:24:30|168.67|166.17|168.66|166.16|168.71|166.21|168.65|166.15|12
1623666280000|2021-06-14 10:24:40|168.65|166.15|168.66|166.16|168.66|166.16|168.65|166.15|8
1623666290000|2021-06-14 10:24:50|168.65|166.15|168.66|166.16|168.66|166.16|168.65|166.15|6
1623666300000|2021-06-14 10:25:00|168.65|166.15|168.6|166.1|168.66|166.16|168.58|166.08|12
1623666310000|2021-06-14 10:25:10|168.58|166.08|168.62|166.12|168.63|166.13|168.57|166.07|14
1623666320000|2021-06-14 10:25:20|168.61|166.11|168.66|166.16|168.67|166.17|168.61|166.11|9
1623666330000|2021-06-14 10:25:30|168.65|166.15|168.64|166.14|168.66|166.16|168.64|166.14|12
1623666340000|2021-06-14 10:25:40|168.65|166.15|168.64|166.14|168.66|166.16|168.64|166.14|11
1623666350000|2021-06-14 10:25:50|168.65|166.15|168.66|166.16|168.66|166.16|168.63|166.13|8
1623666360000|2021-06-14 10:26:00|168.65|166.15|168.59|166.09|168.66|166.16|168.58|166.08|11
1623666370000|2021-06-14 10:26:10|168.58|166.08|168.58|166.08|168.59|166.09|168.58|166.08|3
1623666380000|2021-06-14 10:26:20|168.59|166.09|168.6|166.1|168.62|166.12|168.58|166.08|8
1623666390000|2021-06-14 10:26:30|168.63|166.13|168.63|166.13|168.63|166.13|168.62|166.12|3
1623666400000|2021-06-14 10:26:40|168.62|166.12|168.62|166.12|168.62|166.12|168.62|166.12|1
1623666410000|2021-06-14 10:26:50|168.6|166.1|168.6|166.1|168.61|166.11|168.59|166.09|11
1623666420000|2021-06-14 10:27:00|168.61|166.11|168.61|166.11|168.61|166.11|168.6|166.1|7
1623666430000|2021-06-14 10:27:10|168.6|166.1|168.69|166.19|168.71|166.21|168.6|166.1|11
1623666440000|2021-06-14 10:27:20|168.67|166.17|168.65|166.15|168.67|166.17|168.65|166.15|5
1623666450000|2021-06-14 10:27:30|168.66|166.16|168.67|166.17|168.67|166.17|168.64|166.14|10
1623666460000|2021-06-14 10:27:40|168.66|166.16|168.68|166.18|168.69|166.19|168.66|166.16|11
1623666470000|2021-06-14 10:27:50|168.66|166.16|168.68|166.18|168.68|166.18|168.63|166.13|10
1623666480000|2021-06-14 10:28:00|168.67|166.17|168.68|166.18|168.69|166.19|168.63|166.13|13
1623666490000|2021-06-14 10:28:10|168.69|166.19|168.66|166.16|168.69|166.19|168.64|166.14|10
1623666500000|2021-06-14 10:28:20|168.65|166.15|168.62|166.12|168.65|166.15|168.62|166.12|12
1623666510000|2021-06-14 10:28:30|168.63|166.13|168.63|166.13|168.63|166.13|168.62|166.12|5
1623666520000|2021-06-14 10:28:40|168.62|166.12|168.53|166.03|168.63|166.13|168.53|166.03|12
1623666530000|2021-06-14 10:28:50|168.54|166.04|168.6|166.1|168.6|166.1|168.53|166.03|9
1623666540000|2021-06-14 10:29:00|168.59|166.09|168.61|166.11|168.64|166.14|168.59|166.09|12
1623666550000|2021-06-14 10:29:10|168.6|166.1|168.53|166.03|168.6|166.1|168.52|166.02|15
1623666560000|2021-06-14 10:29:20|168.52|166.02|168.53|166.03|168.54|166.04|168.51|166.01|18
1623666570000|2021-06-14 10:29:30|168.52|166.02|168.57|166.07|168.59|166.09|168.52|166.02|17
1623666580000|2021-06-14 10:29:40|168.58|166.08|168.73|166.23|168.73|166.23|168.58|166.08|11
1623666590000|2021-06-14 10:29:50|168.72|166.22|168.71|166.21|168.73|166.23|168.7|166.2|10
1623666600000|2021-06-14 10:30:00|168.72|166.22|168.7|166.2|168.72|166.22|168.68|166.18|13
1623666610000|2021-06-14 10:30:10|168.69|166.19|168.65|166.15|168.7|166.2|168.65|166.15|9
1623666620000|2021-06-14 10:30:20|168.66|166.16|168.64|166.14|168.66|166.16|168.63|166.13|11
1623666630000|2021-06-14 10:30:30|168.65|166.15|168.63|166.13|168.65|166.15|168.63|166.13|15
1623666640000|2021-06-14 10:30:40|168.64|166.14|168.61|166.11|168.64|166.14|168.61|166.11|7
1623666650000|2021-06-14 10:30:50|168.6|166.1|168.59|166.09|168.61|166.11|168.56|166.06|9
1623666660000|2021-06-14 10:31:00|168.58|166.08|168.58|166.08|168.59|166.09|168.56|166.06|11
1623666670000|2021-06-14 10:31:10|168.59|166.09|168.58|166.08|168.62|166.12|168.56|166.06|12
1623666680000|2021-06-14 10:31:20|168.57|166.07|168.57|166.07|168.58|166.08|168.55|166.05|10
1623666690000|2021-06-14 10:31:30|168.58|166.08|168.57|166.07|168.59|166.09|168.56|166.06|8
1623666700000|2021-06-14 10:31:40|168.56|166.06|168.54|166.04|168.57|166.07|168.54|166.04|11
1623666710000|2021-06-14 10:31:50|168.55|166.05|168.55|166.05|168.55|166.05|168.54|166.04|5
1623666720000|2021-06-14 10:32:00|168.54|166.04|168.55|166.05|168.55|166.05|168.54|166.04|6
1623666730000|2021-06-14 10:32:10|168.54|166.04|168.54|166.04|168.55|166.05|168.53|166.03|9
1623666740000|2021-06-14 10:32:20|168.53|166.03|168.55|166.05|168.56|166.06|168.53|166.03|11
1623666750000|2021-06-14 10:32:30|168.54|166.04|168.55|166.05|168.55|166.05|168.54|166.04|6
1623666760000|2021-06-14 10:32:40|168.54|166.04|168.55|166.05|168.56|166.06|168.54|166.04|8
1623666770000|2021-06-14 10:32:50|168.54|166.04|168.55|166.05|168.55|166.05|168.54|166.04|2
1623666780000|2021-06-14 10:33:00|168.54|166.04|168.56|166.06|168.56|166.06|168.53|166.03|7
1623666790000|2021-06-14 10:33:10|168.57|166.07|168.57|166.07|168.58|166.08|168.56|166.06|8
1623666800000|2021-06-14 10:33:20|168.58|166.08|168.61|166.11|168.63|166.13|168.58|166.08|8
1623666810000|2021-06-14 10:33:30|168.6|166.1|168.61|166.11|168.61|166.11|168.6|166.1|8
1623666820000|2021-06-14 10:33:40|168.62|166.12|168.59|166.09|168.62|166.12|168.59|166.09|10
1623666830000|2021-06-14 10:33:50|168.6|166.1|168.66|166.16|168.66|166.16|168.59|166.09|10
1623666840000|2021-06-14 10:34:00|168.65|166.15|168.68|166.18|168.68|166.18|168.64|166.14|11
1623666850000|2021-06-14 10:34:10|168.67|166.17|168.67|166.17|168.68|166.18|168.66|166.16|9
1623666860000|2021-06-14 10:34:20|168.68|166.18|168.68|166.18|168.68|166.18|168.66|166.16|9
1623666870000|2021-06-14 10:34:30|168.67|166.17|168.75|166.25|168.76|166.26|168.67|166.17|16
1623666880000|2021-06-14 10:34:40|168.76|166.26|168.88|166.38|168.88|166.38|168.73|166.23|9
1623666890000|2021-06-14 10:34:50|168.89|166.39|168.88|166.38|168.89|166.39|168.88|166.38|6
1623666900000|2021-06-14 10:35:00|168.87|166.37|168.73|166.23|168.87|166.37|168.73|166.23|21
1623666910000|2021-06-14 10:35:10|168.74|166.24|168.74|166.24|168.76|166.26|168.73|166.23|11
1623666920000|2021-06-14 10:35:20|168.76|166.26|168.74|166.24|168.77|166.27|168.72|166.22|15
1623666930000|2021-06-14 10:35:30|168.73|166.23|168.72|166.22|168.74|166.24|168.72|166.22|7
1623666940000|2021-06-14 10:35:40|168.74|166.24|168.75|166.25|168.76|166.26|168.74|166.24|4
1623666950000|2021-06-14 10:35:50|168.76|166.26|168.68|166.18|168.76|166.26|168.68|166.18|15
1623666960000|2021-06-14 10:36:00|168.69|166.19|168.67|166.17|168.69|166.19|168.67|166.17|10
1623666970000|2021-06-14 10:36:10|168.68|166.18|168.67|166.17|168.68|166.18|168.65|166.15|9
1623666980000|2021-06-14 10:36:20|168.65|166.15|168.65|166.15|168.66|166.16|168.65|166.15|15
1623666990000|2021-06-14 10:36:30|168.66|166.16|168.64|166.14|168.66|166.16|168.64|166.14|5
1623667000000|2021-06-14 10:36:40|168.63|166.13|168.62|166.12|168.64|166.14|168.62|166.12|18
1623667010000|2021-06-14 10:36:50|168.63|166.13|168.62|166.12|168.63|166.13|168.62|166.12|8
1623667020000|2021-06-14 10:37:00|168.61|166.11|168.67|166.17|168.68|166.18|168.59|166.09|13
1623667030000|2021-06-14 10:37:10|168.66|166.16|168.66|166.16|168.67|166.17|168.66|166.16|3
1623667040000|2021-06-14 10:37:20|168.67|166.17|168.67|166.17|168.67|166.17|168.66|166.16|7
1623667050000|2021-06-14 10:37:30|168.66|166.16|168.63|166.13|168.67|166.17|168.62|166.12|12
1623667060000|2021-06-14 10:37:40|168.62|166.12|168.67|166.17|168.69|166.19|168.62|166.12|12
1623667070000|2021-06-14 10:37:50|168.69|166.19|168.74|166.24|168.75|166.25|168.68|166.18|13
1623667080000|2021-06-14 10:38:00|168.73|166.23|168.67|166.17|168.73|166.23|168.66|166.16|14
1623667090000|2021-06-14 10:38:10|168.66|166.16|168.68|166.18|168.7|166.2|168.65|166.15|13
1623667100000|2021-06-14 10:38:20|168.69|166.19|168.7|166.2|168.72|166.22|168.69|166.19|11
1623667110000|2021-06-14 10:38:30|168.69|166.19|168.69|166.19|168.7|166.2|168.69|166.19|7
1623667120000|2021-06-14 10:38:40|168.7|166.2|168.74|166.24|168.75|166.25|168.7|166.2|5
1623667130000|2021-06-14 10:38:50|168.75|166.25|168.74|166.24|168.76|166.26|168.71|166.21|14
1623667140000|2021-06-14 10:39:00|168.75|166.25|168.74|166.24|168.76|166.26|168.74|166.24|9
1623667150000|2021-06-14 10:39:10|168.73|166.23|168.71|166.21|168.76|166.26|168.71|166.21|14
1623667160000|2021-06-14 10:39:20|168.7|166.2|168.7|166.2|168.71|166.21|168.7|166.2|7
1623667170000|2021-06-14 10:39:30|168.69|166.19|168.74|166.24|168.75|166.25|168.67|166.17|20
1623667180000|2021-06-14 10:39:40|168.75|166.25|168.82|166.32|168.85|166.35|168.74|166.24|17
1623667190000|2021-06-14 10:39:50|168.81|166.31|168.84|166.34|168.84|166.34|168.81|166.31|14
1623667200000|2021-06-14 10:40:00|168.83|166.33|168.78|166.28|168.84|166.34|168.78|166.28|11
1623667210000|2021-06-14 10:40:10|168.77|166.27|168.79|166.29|168.8|166.3|168.77|166.27|5
1623667220000|2021-06-14 10:40:20|168.8|166.3|168.83|166.33|168.85|166.35|168.8|166.3|14
1623667230000|2021-06-14 10:40:30|168.82|166.32|168.82|166.32|168.84|166.34|168.81|166.31|11
1623667240000|2021-06-14 10:40:40|168.81|166.31|168.8|166.3|168.83|166.33|168.8|166.3|6
1623667250000|2021-06-14 10:40:50|168.81|166.31|168.81|166.31|168.82|166.32|168.8|166.3|11
1623667260000|2021-06-14 10:41:00|168.82|166.32|168.77|166.27|168.83|166.33|168.77|166.27|11
1623667270000|2021-06-14 10:41:10|168.76|166.26|168.79|166.29|168.8|166.3|168.76|166.26|12
1623667280000|2021-06-14 10:41:20|168.78|166.28|168.8|166.3|168.8|166.3|168.78|166.28|2
1623667290000|2021-06-14 10:41:30|168.81|166.31|168.85|166.35|168.86|166.36|168.81|166.31|12
1623667300000|2021-06-14 10:41:40|168.84|166.34|168.84|166.34|168.84|166.34|168.83|166.33|7
1623667310000|2021-06-14 10:41:50|168.85|166.35|168.86|166.36|168.86|166.36|168.85|166.35|10
1623667320000|2021-06-14 10:42:00|168.87|166.37|168.85|166.35|168.87|166.37|168.85|166.35|9
1623667330000|2021-06-14 10:42:10|168.86|166.36|168.8|166.3|168.86|166.36|168.8|166.3|6
1623667340000|2021-06-14 10:42:20|168.81|166.31|168.85|166.35|168.85|166.35|168.8|166.3|6
1623667350000|2021-06-14 10:42:30|168.84|166.34|168.84|166.34|168.85|166.35|168.84|166.34|5
1623667360000|2021-06-14 10:42:40|168.83|166.33|168.83|166.33|168.84|166.34|168.81|166.31|7
1623667370000|2021-06-14 10:42:50|168.82|166.32|168.82|166.32|168.84|166.34|168.81|166.31|11
1623667380000|2021-06-14 10:43:00|168.81|166.31|168.82|166.32|168.83|166.33|168.81|166.31|12
1623667390000|2021-06-14 10:43:10|168.81|166.31|168.91|166.41|168.91|166.41|168.78|166.28|21
1623667400000|2021-06-14 10:43:20|168.92|166.42|168.94|166.44|168.94|166.44|168.92|166.42|3
1623667410000|2021-06-14 10:43:30|168.96|166.46|168.94|166.44|168.96|166.46|168.94|166.44|2
1623667420000|2021-06-14 10:43:40|168.95|166.45|168.95|166.45|168.95|166.45|168.94|166.44|7
1623667430000|2021-06-14 10:43:50|168.94|166.44|169|166.5|169.02|166.52|168.94|166.44|11
1623667440000|2021-06-14 10:44:00|168.99|166.49|168.95|166.45|169|166.5|168.94|166.44|20
1623667450000|2021-06-14 10:44:10|168.94|166.44|168.95|166.45|168.95|166.45|168.94|166.44|6
1623667460000|2021-06-14 10:44:20|168.96|166.46|168.97|166.47|168.98|166.48|168.95|166.45|6
1623667470000|2021-06-14 10:44:30|168.96|166.46|168.97|166.47|168.97|166.47|168.95|166.45|14
1623667480000|2021-06-14 10:44:40|168.96|166.46|168.97|166.47|168.98|166.48|168.96|166.46|12
1623667490000|2021-06-14 10:44:50|168.96|166.46|168.96|166.46|168.97|166.47|168.94|166.44|12
1623667500000|2021-06-14 10:45:00|168.95|166.45|168.94|166.44|168.96|166.46|168.94|166.44|7
1623667510000|2021-06-14 10:45:10|168.93|166.43|169.06|166.56|169.07|166.57|168.93|166.43|15
1623667520000|2021-06-14 10:45:20|169.07|166.57|169.18|166.68|169.18|166.68|169.05|166.55|14
1623667530000|2021-06-14 10:45:30|169.19|166.69|169.16|166.66|169.21|166.71|169.15|166.65|13
1623667540000|2021-06-14 10:45:40|169.15|166.65|169.23|166.73|169.27|166.77|169.13|166.63|21
1623667550000|2021-06-14 10:45:50|169.2|166.7|169.18|166.68|169.21|166.71|169.18|166.68|19
1623667560000|2021-06-14 10:46:00|169.19|166.69|169.15|166.65|169.19|166.69|169.13|166.63|13
1623667570000|2021-06-14 10:46:10|169.14|166.64|169.1|166.6|169.14|166.64|169.1|166.6|14
1623667580000|2021-06-14 10:46:20|169.11|166.61|169.15|166.65|169.17|166.67|169.1|166.6|13
1623667590000|2021-06-14 10:46:30|169.19|166.69|169.17|166.67|169.23|166.73|169.16|166.66|10
1623667600000|2021-06-14 10:46:40|169.16|166.66|169.18|166.68|169.18|166.68|169.15|166.65|9
1623667610000|2021-06-14 10:46:50|169.17|166.67|169.23|166.73|169.24|166.74|169.17|166.67|14
1623667620000|2021-06-14 10:47:00|169.22|166.72|169.24|166.74|169.24|166.74|169.17|166.67|13
1623667630000|2021-06-14 10:47:10|169.23|166.73|169.22|166.72|169.24|166.74|169.22|166.72|13
1623667640000|2021-06-14 10:47:20|169.23|166.73|169.24|166.74|169.24|166.74|169.18|166.68|15
1623667650000|2021-06-14 10:47:30|169.23|166.73|169.27|166.77|169.27|166.77|169.23|166.73|17
1623667660000|2021-06-14 10:47:40|169.26|166.76|169.22|166.72|169.27|166.77|169.22|166.72|12
1623667670000|2021-06-14 10:47:50|169.23|166.73|169.22|166.72|169.23|166.73|169.22|166.72|4
1623667680000|2021-06-14 10:48:00|169.23|166.73|169.33|166.83|169.36|166.86|169.23|166.73|18
1623667690000|2021-06-14 10:48:10|169.32|166.82|169.32|166.82|169.32|166.82|169.32|166.82|1
1623667700000|2021-06-14 10:48:20|169.31|166.81|169.3|166.8|169.31|166.81|169.29|166.79|8
1623667710000|2021-06-14 10:48:30|169.29|166.79|169.27|166.77|169.29|166.79|169.27|166.77|3
1623667720000|2021-06-14 10:48:40|169.28|166.78|169.25|166.75|169.3|166.8|169.25|166.75|8
1623667730000|2021-06-14 10:48:50|169.26|166.76|169.21|166.71|169.26|166.76|169.2|166.7|10
1623667740000|2021-06-14 10:49:00|169.2|166.7|169.18|166.68|169.21|166.71|169.18|166.68|19
1623667750000|2021-06-14 10:49:10|169.21|166.71|169.17|166.67|169.21|166.71|169.16|166.66|17
1623667760000|2021-06-14 10:49:20|169.2|166.7|169.21|166.71|169.24|166.74|169.17|166.67|9
1623667770000|2021-06-14 10:49:30|169.22|166.72|169.24|166.74|169.26|166.76|169.21|166.71|14
1623667780000|2021-06-14 10:49:40|169.25|166.75|169.24|166.74|169.25|166.75|169.23|166.73|6
1623667790000|2021-06-14 10:49:50|169.25|166.75|169.25|166.75|169.25|166.75|169.24|166.74|5
1623667800000|2021-06-14 10:50:00|169.26|166.76|169.26|166.76|169.35|166.85|169.26|166.76|22
1623667810000|2021-06-14 10:50:10|169.25|166.75|169.19|166.69|169.25|166.75|169.19|166.69|9
1623667820000|2021-06-14 10:50:20|169.2|166.7|169.2|166.7|169.2|166.7|169.18|166.68|9
1623667830000|2021-06-14 10:50:30|169.21|166.71|169.24|166.74|169.25|166.75|169.21|166.71|13
1623667840000|2021-06-14 10:50:40|169.25|166.75|169.26|166.76|169.31|166.81|169.25|166.75|9
1623667850000|2021-06-14 10:50:50|169.27|166.77|169.28|166.78|169.28|166.78|169.26|166.76|4
1623667860000|2021-06-14 10:51:00|169.29|166.79|169.29|166.79|169.3|166.8|169.28|166.78|11
1623667870000|2021-06-14 10:51:10|169.28|166.78|169.29|166.79|169.29|166.79|169.28|166.78|2
1623667880000|2021-06-14 10:51:20|169.28|166.78|169.29|166.79|169.3|166.8|169.28|166.78|12
1623667890000|2021-06-14 10:51:30|169.3|166.8|169.27|166.77|169.3|166.8|169.26|166.76|9
1623667900000|2021-06-14 10:51:40|169.28|166.78|169.3|166.8|169.31|166.81|169.27|166.77|14
1623667910000|2021-06-14 10:51:50|169.29|166.79|169.32|166.82|169.33|166.83|169.29|166.79|9
1623667920000|2021-06-14 10:52:00|169.33|166.83|169.31|166.81|169.33|166.83|169.3|166.8|7
1623667930000|2021-06-14 10:52:10|169.3|166.8|169.36|166.86|169.36|166.86|169.3|166.8|12
1623667940000|2021-06-14 10:52:20|169.35|166.85|169.33|166.83|169.36|166.86|169.32|166.82|27
1623667950000|2021-06-14 10:52:30|169.32|166.82|169.31|166.81|169.33|166.83|169.3|166.8|17
1623667960000|2021-06-14 10:52:40|169.3|166.8|169.29|166.79|169.31|166.81|169.28|166.78|14
1623667970000|2021-06-14 10:52:50|169.3|166.8|169.3|166.8|169.3|166.8|169.28|166.78|5
1623667980000|2021-06-14 10:53:00|169.29|166.79|169.29|166.79|169.31|166.81|169.29|166.79|11
1623667990000|2021-06-14 10:53:10|169.28|166.78|169.31|166.81|169.32|166.82|169.28|166.78|11
1623668000000|2021-06-14 10:53:20|169.32|166.82|169.31|166.81|169.33|166.83|169.31|166.81|8
1623668010000|2021-06-14 10:53:30|169.32|166.82|169.31|166.81|169.32|166.82|169.29|166.79|10
1623668020000|2021-06-14 10:53:40|169.32|166.82|169.33|166.83|169.33|166.83|169.32|166.82|6
1623668030000|2021-06-14 10:53:50|169.32|166.82|169.31|166.81|169.33|166.83|169.3|166.8|7
1623668040000|2021-06-14 10:54:00|169.3|166.8|169.29|166.79|169.31|166.81|169.29|166.79|6
1623668050000|2021-06-14 10:54:10|169.3|166.8|169.32|166.82|169.32|166.82|169.29|166.79|13
1623668060000|2021-06-14 10:54:20|169.31|166.81|169.3|166.8|169.32|166.82|169.28|166.78|12
1623668070000|2021-06-14 10:54:30|169.32|166.82|169.32|166.82|169.33|166.83|169.3|166.8|16
1623668080000|2021-06-14 10:54:40|169.31|166.81|169.36|166.86|169.38|166.88|169.31|166.81|17
1623668090000|2021-06-14 10:54:50|169.4|166.9|169.39|166.89|169.4|166.9|169.39|166.89|4
1623668100000|2021-06-14 10:55:00|169.38|166.88|169.33|166.83|169.38|166.88|169.33|166.83|9
1623668110000|2021-06-14 10:55:10|169.32|166.82|169.32|166.82|169.33|166.83|169.3|166.8|13
1623668120000|2021-06-14 10:55:20|169.31|166.81|169.32|166.82|169.32|166.82|169.31|166.81|14
1623668130000|2021-06-14 10:55:30|169.31|166.81|169.25|166.75|169.32|166.82|169.24|166.74|9
1623668140000|2021-06-14 10:55:40|169.23|166.73|169.24|166.74|169.25|166.75|169.23|166.73|4
1623668150000|2021-06-14 10:55:50|169.25|166.75|169.25|166.75|169.25|166.75|169.24|166.74|3
1623668160000|2021-06-14 10:56:00|169.24|166.74|169.23|166.73|169.25|166.75|169.23|166.73|4
1623668170000|2021-06-14 10:56:10|169.24|166.74|169.22|166.72|169.24|166.74|169.22|166.72|3
1623668180000|2021-06-14 10:56:20|169.23|166.73|169.19|166.69|169.23|166.73|169.18|166.68|16
1623668190000|2021-06-14 10:56:30|169.2|166.7|169.17|166.67|169.23|166.73|169.17|166.67|18
1623668200000|2021-06-14 10:56:40|169.18|166.68|169.17|166.67|169.2|166.7|169.16|166.66|9
1623668210000|2021-06-14 10:56:50|169.18|166.68|169.25|166.75|169.25|166.75|169.17|166.67|8
1623668220000|2021-06-14 10:57:00|169.24|166.74|169.25|166.75|169.25|166.75|169.19|166.69|17
1623668230000|2021-06-14 10:57:10|169.26|166.76|169.23|166.73|169.26|166.76|169.23|166.73|2
1623668240000|2021-06-14 10:57:20|169.24|166.74|169.21|166.71|169.24|166.74|169.21|166.71|6
1623668250000|2021-06-14 10:57:30|169.23|166.73|169.26|166.76|169.28|166.78|169.21|166.71|8
1623668260000|2021-06-14 10:57:40|169.27|166.77|169.25|166.75|169.29|166.79|169.25|166.75|9
1623668270000|2021-06-14 10:57:50|169.27|166.77|169.25|166.75|169.27|166.77|169.24|166.74|4
1623668280000|2021-06-14 10:58:00|169.24|166.74|169.25|166.75|169.26|166.76|169.21|166.71|8
1623668290000|2021-06-14 10:58:10|169.26|166.76|169.24|166.74|169.26|166.76|169.23|166.73|9
1623668300000|2021-06-14 10:58:20|169.25|166.75|169.25|166.75|169.25|166.75|169.24|166.74|3
1623668310000|2021-06-14 10:58:30|169.23|166.73|169.23|166.73|169.24|166.74|169.21|166.71|5
1623668320000|2021-06-14 10:58:40|169.24|166.74|169.24|166.74|169.24|166.74|169.23|166.73|5
1623668330000|2021-06-14 10:58:50|169.22|166.72|169.21|166.71|169.22|166.72|169.2|166.7|13
1623668340000|2021-06-14 10:59:00|169.22|166.72|169.23|166.73|169.24|166.74|169.21|166.71|13
1623668350000|2021-06-14 10:59:10|169.22|166.72|169.21|166.71|169.23|166.73|169.21|166.71|9
1623668360000|2021-06-14 10:59:20|169.22|166.72|169.22|166.72|169.23|166.73|169.21|166.71|11
1623668370000|2021-06-14 10:59:30|169.21|166.71|169.22|166.72|169.23|166.73|169.21|166.71|9
1623668380000|2021-06-14 10:59:40|169.21|166.71|169.22|166.72|169.24|166.74|169.21|166.71|11
1623668390000|2021-06-14 10:59:50|169.23|166.73|169.22|166.72|169.24|166.74|169.22|166.72|10
1623668400000|2021-06-14 11:00:00|169.21|166.71|169.1|166.6|169.21|166.71|169.1|166.6|17
1623668410000|2021-06-14 11:00:10|169.11|166.61|169.15|166.65|169.18|166.68|169.11|166.61|17
1623668420000|2021-06-14 11:00:20|169.16|166.66|169.19|166.69|169.19|166.69|169.15|166.65|8
1623668430000|2021-06-14 11:00:30|169.18|166.68|169.18|166.68|169.19|166.69|169.18|166.68|9
1623668440000|2021-06-14 11:00:40|169.19|166.69|169.17|166.67|169.19|166.69|169.17|166.67|8
1623668450000|2021-06-14 11:00:50|169.16|166.66|169.15|166.65|169.17|166.67|169.14|166.64|8
1623668460000|2021-06-14 11:01:00|169.16|166.66|169.15|166.65|169.17|166.67|169.15|166.65|6
1623668470000|2021-06-14 11:01:10|169.16|166.66|169.15|166.65|169.16|166.66|169.14|166.64|14
1623668480000|2021-06-14 11:01:20|169.16|166.66|169.16|166.66|169.16|166.66|169.15|166.65|11
1623668490000|2021-06-14 11:01:30|169.15|166.65|169.14|166.64|169.15|166.65|169.14|166.64|8
1623668500000|2021-06-14 11:01:40|169.15|166.65|169.14|166.64|169.15|166.65|169.14|166.64|14
1623668510000|2021-06-14 11:01:50|169.15|166.65|169.14|166.64|169.15|166.65|169.13|166.63|10
1623668520000|2021-06-14 11:02:00|169.13|166.63|169.11|166.61|169.19|166.69|169.1|166.6|23
1623668530000|2021-06-14 11:02:10|169.1|166.6|169.08|166.58|169.1|166.6|169.08|166.58|13
1623668540000|2021-06-14 11:02:20|169.09|166.59|169.1|166.6|169.1|166.6|169.08|166.58|4
1623668550000|2021-06-14 11:02:30|169.09|166.59|169.09|166.59|169.09|166.59|169.09|166.59|1
1623668560000|2021-06-14 11:02:40|169.1|166.6|169.07|166.57|169.1|166.6|169.07|166.57|10
1623668570000|2021-06-14 11:02:50|169.08|166.58|169.1|166.6|169.1|166.6|169.07|166.57|9
1623668580000|2021-06-14 11:03:00|169.09|166.59|169.11|166.61|169.11|166.61|169.09|166.59|5
1623668590000|2021-06-14 11:03:10|169.1|166.6|169.1|166.6|169.1|166.6|169.1|166.6|1
1623668600000|2021-06-14 11:03:20|169.09|166.59|169.01|166.51|169.11|166.61|168.99|166.49|14
1623668610000|2021-06-14 11:03:30|169|166.5|169.04|166.54|169.04|166.54|169|166.5|9
1623668620000|2021-06-14 11:03:40|169.03|166.53|169.04|166.54|169.04|166.54|169.03|166.53|8
1623668630000|2021-06-14 11:03:50|169.03|166.53|169.04|166.54|169.04|166.54|169.03|166.53|4
1623668640000|2021-06-14 11:04:00|169.05|166.55|169.04|166.54|169.05|166.55|169.04|166.54|2
1623668650000|2021-06-14 11:04:10|169.03|166.53|169.07|166.57|169.07|166.57|169.03|166.53|9
1623668660000|2021-06-14 11:04:20|169.06|166.56|169.07|166.57|169.07|166.57|169.05|166.55|10
1623668670000|2021-06-14 11:04:30|169.06|166.56|169.1|166.6|169.11|166.61|169.05|166.55|9
1623668680000|2021-06-14 11:04:40|169.09|166.59|169.1|166.6|169.1|166.6|169.09|166.59|4
1623668690000|2021-06-14 11:04:50|169.09|166.59|169.16|166.66|169.23|166.73|169.09|166.59|16
1623668700000|2021-06-14 11:05:00|169.15|166.65|169.13|166.63|169.15|166.65|169.12|166.62|9
1623668710000|2021-06-14 11:05:10|169.12|166.62|169.12|166.62|169.12|166.62|169.12|166.62|1
1623668720000|2021-06-14 11:05:20|169.13|166.63|169.14|166.64|169.14|166.64|169.12|166.62|13
1623668730000|2021-06-14 11:05:30|169.13|166.63|169.13|166.63|169.14|166.64|169.12|166.62|5
1623668740000|2021-06-14 11:05:40|169.12|166.62|169.13|166.63|169.14|166.64|169.11|166.61|7
1623668750000|2021-06-14 11:05:50|169.12|166.62|169.14|166.64|169.14|166.64|169.12|166.62|7
1623668760000|2021-06-14 11:06:00|169.13|166.63|169.15|166.65|169.19|166.69|169.13|166.63|15
1623668770000|2021-06-14 11:06:10|169.14|166.64|169.12|166.62|169.14|166.64|169.1|166.6|12
1623668780000|2021-06-14 11:06:20|169.11|166.61|169.12|166.62|169.13|166.63|169.11|166.61|10
1623668790000|2021-06-14 11:06:30|169.13|166.63|169.13|166.63|169.13|166.63|169.12|166.62|3
1623668800000|2021-06-14 11:06:40|169.12|166.62|169.12|166.62|169.13|166.63|169.12|166.62|7
1623668810000|2021-06-14 11:06:50|169.13|166.63|169.13|166.63|169.13|166.63|169.11|166.61|12
1623668820000|2021-06-14 11:07:00|169.12|166.62|169.07|166.57|169.13|166.63|169.07|166.57|17
1623668830000|2021-06-14 11:07:10|169.06|166.56|169.09|166.59|169.09|166.59|169.06|166.56|6
1623668840000|2021-06-14 11:07:20|169.08|166.58|169.07|166.57|169.11|166.61|169.06|166.56|15
1623668850000|2021-06-14 11:07:30|169.06|166.56|169.06|166.56|169.07|166.57|169.05|166.55|5
1623668860000|2021-06-14 11:07:40|169.05|166.55|169.07|166.57|169.07|166.57|169.05|166.55|5
1623668870000|2021-06-14 11:07:50|169.06|166.56|169.06|166.56|169.07|166.57|169.06|166.56|3
1623668880000|2021-06-14 11:08:00|169.07|166.57|169.08|166.58|169.11|166.61|169.07|166.57|11
1623668890000|2021-06-14 11:08:10|169.09|166.59|169.09|166.59|169.1|166.6|169.08|166.58|10
1623668900000|2021-06-14 11:08:20|169.08|166.58|169.13|166.63|169.13|166.63|169.08|166.58|9
1623668910000|2021-06-14 11:08:30|169.11|166.61|169.13|166.63|169.13|166.63|169.1|166.6|7
1623668920000|2021-06-14 11:08:40|169.12|166.62|169.16|166.66|169.21|166.71|169.12|166.62|19
1623668930000|2021-06-14 11:08:50|169.15|166.65|169.14|166.64|169.15|166.65|169.14|166.64|12
1623668940000|2021-06-14 11:09:00|169.16|166.66|169.13|166.63|169.2|166.7|169.12|166.62|15
1623668950000|2021-06-14 11:09:10|169.14|166.64|169.14|166.64|169.15|166.65|169.13|166.63|6
1623668960000|2021-06-14 11:09:20|169.13|166.63|169.25|166.75|169.3|166.8|169.11|166.61|20
1623668970000|2021-06-14 11:09:30|169.24|166.74|169.17|166.67|169.24|166.74|169.15|166.65|20
1623668980000|2021-06-14 11:09:40|169.16|166.66|169.15|166.65|169.17|166.67|169.14|166.64|15
1623668990000|2021-06-14 11:09:50|169.16|166.66|169.16|166.66|169.19|166.69|169.15|166.65|12
1623669000000|2021-06-14 11:10:00|169.17|166.67|169.04|166.54|169.17|166.67|169.03|166.53|16
1623669010000|2021-06-14 11:10:10|169.05|166.55|169.04|166.54|169.07|166.57|169.04|166.54|13
1623669020000|2021-06-14 11:10:20|169.05|166.55|169.03|166.53|169.05|166.55|169.01|166.51|13
1623669030000|2021-06-14 11:10:30|169.04|166.54|169.03|166.53|169.04|166.54|169.02|166.52|8
1623669040000|2021-06-14 11:10:40|169.02|166.52|169.01|166.51|169.03|166.53|168.99|166.49|18
1623669050000|2021-06-14 11:10:50|169|166.5|168.99|166.49|169.01|166.51|168.98|166.48|10
1623669060000|2021-06-14 11:11:00|169|166.5|168.99|166.49|169|166.5|168.98|166.48|14
1623669070000|2021-06-14 11:11:10|168.98|166.48|168.97|166.47|168.99|166.49|168.97|166.47|6
1623669080000|2021-06-14 11:11:20|168.99|166.49|168.96|166.46|169.02|166.52|168.96|166.46|13
1623669090000|2021-06-14 11:11:30|168.97|166.47|168.94|166.44|168.98|166.48|168.93|166.43|10
1623669100000|2021-06-14 11:11:40|168.93|166.43|168.94|166.44|168.94|166.44|168.93|166.43|2
1623669110000|2021-06-14 11:11:50|168.93|166.43|168.94|166.44|168.94|166.44|168.93|166.43|8
1623669120000|2021-06-14 11:12:00|168.93|166.43|168.95|166.45|168.97|166.47|168.93|166.43|25
1623669130000|2021-06-14 11:12:10|168.94|166.44|168.93|166.43|168.95|166.45|168.93|166.43|8
1623669140000|2021-06-14 11:12:20|168.92|166.42|168.93|166.43|168.93|166.43|168.92|166.42|4
1623669150000|2021-06-14 11:12:30|168.92|166.42|168.94|166.44|168.97|166.47|168.92|166.42|9
1623669160000|2021-06-14 11:12:40|168.93|166.43|168.9|166.4|168.94|166.44|168.9|166.4|4
1623669170000|2021-06-14 11:12:50|168.89|166.39|168.89|166.39|168.89|166.39|168.89|166.39|1
1623669180000|2021-06-14 11:13:00|168.9|166.4|168.92|166.42|168.93|166.43|168.9|166.4|6
1623669190000|2021-06-14 11:13:10|168.9|166.4|168.95|166.45|168.98|166.48|168.9|166.4|15
1623669200000|2021-06-14 11:13:20|168.96|166.46|168.94|166.44|168.96|166.46|168.93|166.43|12
1623669210000|2021-06-14 11:13:30|168.93|166.43|168.93|166.43|168.94|166.44|168.91|166.41|7
1623669230000|2021-06-14 11:13:50|168.92|166.42|168.95|166.45|168.95|166.45|168.92|166.42|5
1623669240000|2021-06-14 11:14:00|168.94|166.44|168.93|166.43|168.96|166.46|168.93|166.43|6
1623669250000|2021-06-14 11:14:10|168.92|166.42|168.9|166.4|168.93|166.43|168.9|166.4|5
1623669260000|2021-06-14 11:14:20|168.89|166.39|168.93|166.43|168.93|166.43|168.89|166.39|7
1623669270000|2021-06-14 11:14:30|168.92|166.42|168.89|166.39|168.93|166.43|168.89|166.39|5
1623669290000|2021-06-14 11:14:50|168.91|166.41|168.91|166.41|168.93|166.43|168.91|166.41|12
1623669300000|2021-06-14 11:15:00|168.9|166.4|168.78|166.28|168.9|166.4|168.77|166.27|23
1623669310000|2021-06-14 11:15:10|168.79|166.29|168.81|166.31|168.82|166.32|168.78|166.28|18
1623669320000|2021-06-14 11:15:20|168.82|166.32|168.83|166.33|168.83|166.33|168.81|166.31|8
1623669330000|2021-06-14 11:15:30|168.82|166.32|168.81|166.31|168.83|166.33|168.79|166.29|15
1623669340000|2021-06-14 11:15:40|168.82|166.32|168.81|166.31|168.83|166.33|168.8|166.3|14
1623669350000|2021-06-14 11:15:50|168.82|166.32|168.81|166.31|168.83|166.33|168.8|166.3|10
1623669360000|2021-06-14 11:16:00|168.82|166.32|168.81|166.31|168.84|166.34|168.81|166.31|10
1623669370000|2021-06-14 11:16:10|168.8|166.3|168.78|166.28|168.8|166.3|168.77|166.27|12
1623669380000|2021-06-14 11:16:20|168.77|166.27|168.8|166.3|168.8|166.3|168.77|166.27|10
1623669390000|2021-06-14 11:16:30|168.78|166.28|168.83|166.33|168.83|166.33|168.78|166.28|12
1623669400000|2021-06-14 11:16:40|168.82|166.32|168.82|166.32|168.83|166.33|168.82|166.32|11
1623669410000|2021-06-14 11:16:50|168.83|166.33|168.8|166.3|168.83|166.33|168.8|166.3|16
1623669420000|2021-06-14 11:17:00|168.81|166.31|168.8|166.3|168.82|166.32|168.79|166.29|12
1623669430000|2021-06-14 11:17:10|168.81|166.31|168.81|166.31|168.82|166.32|168.8|166.3|9
1623669440000|2021-06-14 11:17:20|168.82|166.32|168.84|166.34|168.84|166.34|168.81|166.31|6
1623669450000|2021-06-14 11:17:30|168.83|166.33|168.82|166.32|168.85|166.35|168.81|166.31|17
1623669460000|2021-06-14 11:17:40|168.81|166.31|168.82|166.32|168.85|166.35|168.78|166.28|13
1623669470000|2021-06-14 11:17:50|168.83|166.33|168.83|166.33|168.84|166.34|168.82|166.32|9
1623669480000|2021-06-14 11:18:00|168.87|166.37|168.82|166.32|168.88|166.38|168.81|166.31|16
1623669490000|2021-06-14 11:18:10|168.85|166.35|168.85|166.35|168.86|166.36|168.82|166.32|19
1623669500000|2021-06-14 11:18:20|168.83|166.33|168.84|166.34|168.86|166.36|168.81|166.31|21
1623669510000|2021-06-14 11:18:30|168.82|166.32|168.8|166.3|168.85|166.35|168.78|166.28|23
1623669520000|2021-06-14 11:18:40|168.81|166.31|168.79|166.29|168.82|166.32|168.76|166.26|16
1623669530000|2021-06-14 11:18:50|168.78|166.28|168.83|166.33|168.85|166.35|168.78|166.28|16
1623669540000|2021-06-14 11:19:00|168.82|166.32|168.82|166.32|168.85|166.35|168.82|166.32|12
1623669550000|2021-06-14 11:19:10|168.83|166.33|168.85|166.35|168.88|166.38|168.83|166.33|14
1623669560000|2021-06-14 11:19:20|168.87|166.37|168.86|166.36|168.87|166.37|168.85|166.35|14
1623669570000|2021-06-14 11:19:30|168.87|166.37|168.86|166.36|168.88|166.38|168.85|166.35|12
1623669580000|2021-06-14 11:19:40|168.85|166.35|168.89|166.39|168.89|166.39|168.85|166.35|17
1623669590000|2021-06-14 11:19:50|168.88|166.38|168.87|166.37|168.9|166.4|168.85|166.35|10
1623669600000|2021-06-14 11:20:00|168.88|166.38|168.84|166.34|168.88|166.38|168.83|166.33|13
1623669610000|2021-06-14 11:20:10|168.83|166.33|168.86|166.36|168.87|166.37|168.83|166.33|17
1623669620000|2021-06-14 11:20:20|168.85|166.35|168.86|166.36|168.86|166.36|168.85|166.35|6
1623669630000|2021-06-14 11:20:30|168.85|166.35|168.86|166.36|168.87|166.37|168.84|166.34|17
1623669640000|2021-06-14 11:20:40|168.85|166.35|168.87|166.37|168.87|166.37|168.85|166.35|7
1623669650000|2021-06-14 11:20:50|168.86|166.36|168.84|166.34|168.86|166.36|168.82|166.32|9
1623669660000|2021-06-14 11:21:00|168.83|166.33|168.83|166.33|168.84|166.34|168.83|166.33|5
1623669670000|2021-06-14 11:21:10|168.82|166.32|168.8|166.3|168.82|166.32|168.78|166.28|7
1623669680000|2021-06-14 11:21:20|168.79|166.29|168.79|166.29|168.82|166.32|168.79|166.29|11
1623669690000|2021-06-14 11:21:30|168.76|166.26|168.79|166.29|168.83|166.33|168.75|166.25|16
1623669700000|2021-06-14 11:21:40|168.78|166.28|168.78|166.28|168.8|166.3|168.78|166.28|7
1623669710000|2021-06-14 11:21:50|168.77|166.27|168.78|166.28|168.79|166.29|168.77|166.27|10
1623669720000|2021-06-14 11:22:00|168.77|166.27|168.72|166.22|168.77|166.27|168.72|166.22|15
1623669730000|2021-06-14 11:22:10|168.73|166.23|168.77|166.27|168.77|166.27|168.72|166.22|12
1623669740000|2021-06-14 11:22:20|168.76|166.26|168.73|166.23|168.77|166.27|168.73|166.23|11
1623669750000|2021-06-14 11:22:30|168.74|166.24|168.78|166.28|168.78|166.28|168.73|166.23|14
1623669760000|2021-06-14 11:22:40|168.79|166.29|168.69|166.19|168.79|166.29|168.69|166.19|12
1623669770000|2021-06-14 11:22:50|168.71|166.21|168.71|166.21|168.73|166.23|168.71|166.21|17
1623669780000|2021-06-14 11:23:00|168.72|166.22|168.65|166.15|168.72|166.22|168.65|166.15|4
1623669790000|2021-06-14 11:23:10|168.66|166.16|168.63|166.13|168.66|166.16|168.63|166.13|6
1623669800000|2021-06-14 11:23:20|168.62|166.12|168.65|166.15|168.67|166.17|168.61|166.11|22
1623669810000|2021-06-14 11:23:30|168.66|166.16|168.64|166.14|168.67|166.17|168.64|166.14|10
1623669820000|2021-06-14 11:23:40|168.63|166.13|168.64|166.14|168.65|166.15|168.63|166.13|10
1623669830000|2021-06-14 11:23:50|168.63|166.13|168.63|166.13|168.63|166.13|168.63|166.13|1
1623669840000|2021-06-14 11:24:00|168.64|166.14|168.64|166.14|168.65|166.15|168.63|166.13|13
1623669850000|2021-06-14 11:24:10|168.65|166.15|168.7|166.2|168.72|166.22|168.64|166.14|18
1623669860000|2021-06-14 11:24:20|168.69|166.19|168.71|166.21|168.72|166.22|168.68|166.18|14
1623669870000|2021-06-14 11:24:30|168.72|166.22|168.72|166.22|168.74|166.24|168.71|166.21|14
1623669880000|2021-06-14 11:24:40|168.73|166.23|168.72|166.22|168.73|166.23|168.72|166.22|10
1623669890000|2021-06-14 11:24:50|168.73|166.23|168.71|166.21|168.73|166.23|168.69|166.19|16
1623669900000|2021-06-14 11:25:00|168.7|166.2|168.7|166.2|168.71|166.21|168.7|166.2|3
1623669910000|2021-06-14 11:25:10|168.71|166.21|168.71|166.21|168.71|166.21|168.7|166.2|5
1623669920000|2021-06-14 11:25:20|168.73|166.23|168.68|166.18|168.74|166.24|168.67|166.17|14
1623669930000|2021-06-14 11:25:30|168.69|166.19|168.7|166.2|168.71|166.21|168.69|166.19|6
1623669940000|2021-06-14 11:25:40|168.69|166.19|168.71|166.21|168.71|166.21|168.67|166.17|9
1623669950000|2021-06-14 11:25:50|168.73|166.23|168.69|166.19|168.73|166.23|168.65|166.15|11
1623669960000|2021-06-14 11:26:00|168.68|166.18|168.66|166.16|168.69|166.19|168.64|166.14|12
1623669970000|2021-06-14 11:26:10|168.65|166.15|168.63|166.13|168.66|166.16|168.63|166.13|11
1623669980000|2021-06-14 11:26:20|168.64|166.14|168.62|166.12|168.64|166.14|168.61|166.11|15
1623669990000|2021-06-14 11:26:30|168.63|166.13|168.67|166.17|168.69|166.19|168.63|166.13|15
1623670000000|2021-06-14 11:26:40|168.66|166.16|168.66|166.16|168.68|166.18|168.66|166.16|11
1623670010000|2021-06-14 11:26:50|168.65|166.15|168.65|166.15|168.66|166.16|168.64|166.14|7
1623670020000|2021-06-14 11:27:00|168.66|166.16|168.67|166.17|168.7|166.2|168.65|166.15|21
1623670030000|2021-06-14 11:27:10|168.66|166.16|168.68|166.18|168.69|166.19|168.66|166.16|11
1623670040000|2021-06-14 11:27:20|168.67|166.17|168.67|166.17|168.68|166.18|168.67|166.17|5
1623670050000|2021-06-14 11:27:30|168.68|166.18|168.69|166.19|168.7|166.2|168.68|166.18|8
1623670060000|2021-06-14 11:27:40|168.68|166.18|168.68|166.18|168.69|166.19|168.67|166.17|9
1623670070000|2021-06-14 11:27:50|168.67|166.17|168.67|166.17|168.68|166.18|168.67|166.17|5
1623670080000|2021-06-14 11:28:00|168.65|166.15|168.65|166.15|168.66|166.16|168.64|166.14|15
1623670090000|2021-06-14 11:28:10|168.66|166.16|168.65|166.15|168.66|166.16|168.64|166.14|10
1623670100000|2021-06-14 11:28:20|168.64|166.14|168.66|166.16|168.66|166.16|168.64|166.14|11
1623670110000|2021-06-14 11:28:30|168.65|166.15|168.76|166.26|168.76|166.26|168.64|166.14|19
1623670120000|2021-06-14 11:28:40|168.75|166.25|168.7|166.2|168.76|166.26|168.67|166.17|16
1623670130000|2021-06-14 11:28:50|168.69|166.19|168.74|166.24|168.75|166.25|168.69|166.19|21
1623670140000|2021-06-14 11:29:00|168.73|166.23|168.68|166.18|168.73|166.23|168.67|166.17|10
1623670150000|2021-06-14 11:29:10|168.67|166.17|168.72|166.22|168.73|166.23|168.67|166.17|7
1623670160000|2021-06-14 11:29:20|168.73|166.23|168.75|166.25|168.76|166.26|168.73|166.23|10
1623670170000|2021-06-14 11:29:30|168.76|166.26|168.77|166.27|168.77|166.27|168.74|166.24|12
1623670180000|2021-06-14 11:29:40|168.76|166.26|168.76|166.26|168.78|166.28|168.76|166.26|11
1623670190000|2021-06-14 11:29:50|168.75|166.25|168.74|166.24|168.76|166.26|168.74|166.24|12
1623670200000|2021-06-14 11:30:00|168.73|166.23|168.67|166.17|168.73|166.23|168.66|166.16|15
1623670210000|2021-06-14 11:30:10|168.66|166.16|168.7|166.2|168.72|166.22|168.66|166.16|21
1623670220000|2021-06-14 11:30:20|168.71|166.21|168.65|166.15|168.72|166.22|168.65|166.15|14
1623670230000|2021-06-14 11:30:30|168.64|166.14|168.62|166.12|168.66|166.16|168.62|166.12|14
1623670240000|2021-06-14 11:30:40|168.6|166.1|168.58|166.08|168.61|166.11|168.58|166.08|11
1623670250000|2021-06-14 11:30:50|168.59|166.09|168.59|166.09|168.6|166.1|168.58|166.08|7
1623670260000|2021-06-14 11:31:00|168.6|166.1|168.6|166.1|168.62|166.12|168.57|166.07|15
1623670270000|2021-06-14 11:31:10|168.62|166.12|168.6|166.1|168.62|166.12|168.59|166.09|19
1623670280000|2021-06-14 11:31:20|168.59|166.09|168.6|166.1|168.6|166.1|168.59|166.09|4
1623670290000|2021-06-14 11:31:30|168.61|166.11|168.62|166.12|168.62|166.12|168.6|166.1|9
1623670300000|2021-06-14 11:31:40|168.6|166.1|168.71|166.21|168.71|166.21|168.58|166.08|14
1623670310000|2021-06-14 11:31:50|168.72|166.22|168.69|166.19|168.74|166.24|168.69|166.19|17
1623670320000|2021-06-14 11:32:00|168.68|166.18|168.46|165.96|168.68|166.18|168.4|165.9|23
1623670330000|2021-06-14 11:32:10|168.47|165.97|168.5|166|168.5|166|168.45|165.95|16
1623670340000|2021-06-14 11:32:20|168.51|166.01|168.36|165.86|168.55|166.05|168.35|165.85|24
1623670350000|2021-06-14 11:32:30|168.37|165.87|168.43|165.93|168.44|165.94|168.34|165.84|17
1623670360000|2021-06-14 11:32:40|168.44|165.94|168.42|165.92|168.44|165.94|168.42|165.92|10
1623670370000|2021-06-14 11:32:50|168.41|165.91|168.38|165.88|168.43|165.93|168.38|165.88|21
1623670380000|2021-06-14 11:33:00|168.37|165.87|168.47|165.97|168.48|165.98|168.37|165.87|14
1623670390000|2021-06-14 11:33:10|168.46|165.96|168.45|165.95|168.46|165.96|168.44|165.94|9
1623670400000|2021-06-14 11:33:20|168.46|165.96|168.51|166.01|168.51|166.01|168.45|165.95|9
1623670410000|2021-06-14 11:33:30|168.5|166|168.45|165.95|168.51|166.01|168.45|165.95|15
1623670420000|2021-06-14 11:33:40|168.46|165.96|168.45|165.95|168.48|165.98|168.45|165.95|10
1623670430000|2021-06-14 11:33:50|168.44|165.94|168.48|165.98|168.48|165.98|168.44|165.94|11
1623670440000|2021-06-14 11:34:00|168.47|165.97|168.5|166|168.56|166.06|168.47|165.97|22
1623670450000|2021-06-14 11:34:10|168.49|165.99|168.51|166.01|168.51|166.01|168.49|165.99|5
1623670460000|2021-06-14 11:34:20|168.5|166|168.51|166.01|168.51|166.01|168.5|166|4
1623670470000|2021-06-14 11:34:30|168.5|166|168.46|165.96|168.51|166.01|168.46|165.96|5
1623670480000|2021-06-14 11:34:40|168.47|165.97|168.53|166.03|168.53|166.03|168.46|165.96|13
1623670490000|2021-06-14 11:34:50|168.52|166.02|168.51|166.01|168.52|166.02|168.5|166|10
1623670500000|2021-06-14 11:35:00|168.52|166.02|168.47|165.97|168.52|166.02|168.46|165.96|14
1623670510000|2021-06-14 11:35:10|168.46|165.96|168.49|165.99|168.5|166|168.45|165.95|15
1623670520000|2021-06-14 11:35:20|168.48|165.98|168.5|166|168.51|166.01|168.48|165.98|15
1623670530000|2021-06-14 11:35:30|168.51|166.01|168.54|166.04|168.54|166.04|168.51|166.01|8
1623670540000|2021-06-14 11:35:40|168.58|166.08|168.6|166.1|168.6|166.1|168.54|166.04|8
1623670550000|2021-06-14 11:35:50|168.59|166.09|168.58|166.08|168.6|166.1|168.58|166.08|8
1623670560000|2021-06-14 11:36:00|168.56|166.06|168.57|166.07|168.58|166.08|168.51|166.01|11
1623670570000|2021-06-14 11:36:10|168.6|166.1|168.6|166.1|168.61|166.11|168.59|166.09|9
1623670580000|2021-06-14 11:36:20|168.61|166.11|168.6|166.1|168.61|166.11|168.6|166.1|6
1623670590000|2021-06-14 11:36:30|168.61|166.11|168.64|166.14|168.65|166.15|168.6|166.1|11
1623670600000|2021-06-14 11:36:40|168.63|166.13|168.68|166.18|168.68|166.18|168.6|166.1|14
1623670610000|2021-06-14 11:36:50|168.67|166.17|168.65|166.15|168.67|166.17|168.63|166.13|9
1623670620000|2021-06-14 11:37:00|168.64|166.14|168.63|166.13|168.65|166.15|168.61|166.11|9
1623670630000|2021-06-14 11:37:10|168.64|166.14|168.63|166.13|168.65|166.15|168.63|166.13|12
1623670640000|2021-06-14 11:37:20|168.64|166.14|168.65|166.15|168.65|166.15|168.63|166.13|7
1623670660000|2021-06-14 11:37:40|168.66|166.16|168.65|166.15|168.66|166.16|168.65|166.15|2
1623670670000|2021-06-14 11:37:50|168.66|166.16|168.69|166.19|168.69|166.19|168.66|166.16|7
1623670680000|2021-06-14 11:38:00|168.68|166.18|168.65|166.15|168.69|166.19|168.64|166.14|13
1623670690000|2021-06-14 11:38:10|168.64|166.14|168.66|166.16|168.66|166.16|168.64|166.14|14
1623670700000|2021-06-14 11:38:20|168.65|166.15|168.67|166.17|168.67|166.17|168.65|166.15|9
1623670710000|2021-06-14 11:38:30|168.68|166.18|168.69|166.19|168.69|166.19|168.67|166.17|4
1623670720000|2021-06-14 11:38:40|168.68|166.18|168.67|166.17|168.68|166.18|168.65|166.15|8
1623670730000|2021-06-14 11:38:50|168.68|166.18|168.7|166.2|168.7|166.2|168.68|166.18|2
1623670740000|2021-06-14 11:39:00|168.71|166.21|168.67|166.17|168.71|166.21|168.66|166.16|10
1623670750000|2021-06-14 11:39:10|168.66|166.16|168.67|166.17|168.67|166.17|168.66|166.16|6
1623670760000|2021-06-14 11:39:20|168.66|166.16|168.63|166.13|168.67|166.17|168.63|166.13|10
1623670770000|2021-06-14 11:39:30|168.62|166.12|168.64|166.14|168.64|166.14|168.62|166.12|2
1623670780000|2021-06-14 11:39:40|168.63|166.13|168.61|166.11|168.64|166.14|168.6|166.1|11
1623670790000|2021-06-14 11:39:50|168.62|166.12|168.66|166.16|168.66|166.16|168.61|166.11|17
1623670800000|2021-06-14 11:40:00|168.65|166.15|168.64|166.14|168.66|166.16|168.64|166.14|12
1623670810000|2021-06-14 11:40:10|168.65|166.15|168.63|166.13|168.65|166.15|168.63|166.13|8
1623670820000|2021-06-14 11:40:20|168.64|166.14|168.62|166.12|168.65|166.15|168.59|166.09|15
1623670830000|2021-06-14 11:40:30|168.63|166.13|168.7|166.2|168.7|166.2|168.63|166.13|18
1623670840000|2021-06-14 11:40:40|168.71|166.21|168.69|166.19|168.71|166.21|168.68|166.18|9
1623670850000|2021-06-14 11:40:50|168.7|166.2|168.69|166.19|168.7|166.2|168.69|166.19|2
1623670860000|2021-06-14 11:41:00|168.68|166.18|168.62|166.12|168.68|166.18|168.62|166.12|12
1623670870000|2021-06-14 11:41:10|168.63|166.13|168.64|166.14|168.64|166.14|168.61|166.11|14
1623670880000|2021-06-14 11:41:20|168.63|166.13|168.6|166.1|168.63|166.13|168.57|166.07|18
1623670890000|2021-06-14 11:41:30|168.61|166.11|168.62|166.12|168.63|166.13|168.61|166.11|10
1623670900000|2021-06-14 11:41:40|168.61|166.11|168.61|166.11|168.61|166.11|168.6|166.1|5
1623670910000|2021-06-14 11:41:50|168.6|166.1|168.61|166.11|168.61|166.11|168.6|166.1|4
1623670920000|2021-06-14 11:42:00|168.6|166.1|168.72|166.22|168.72|166.22|168.59|166.09|13
1623670930000|2021-06-14 11:42:10|168.71|166.21|168.7|166.2|168.71|166.21|168.68|166.18|11
1623670940000|2021-06-14 11:42:20|168.69|166.19|168.67|166.17|168.7|166.2|168.66|166.16|12
1623670950000|2021-06-14 11:42:30|168.66|166.16|168.69|166.19|168.7|166.2|168.66|166.16|8
1623670960000|2021-06-14 11:42:40|168.68|166.18|168.69|166.19|168.7|166.2|168.68|166.18|4
1623670970000|2021-06-14 11:42:50|168.7|166.2|168.69|166.19|168.7|166.2|168.68|166.18|4
1623670980000|2021-06-14 11:43:00|168.68|166.18|168.7|166.2|168.7|166.2|168.67|166.17|8
1623670990000|2021-06-14 11:43:10|168.71|166.21|168.68|166.18|168.71|166.21|168.68|166.18|9
1623671000000|2021-06-14 11:43:20|168.67|166.17|168.65|166.15|168.67|166.17|168.65|166.15|11
1623671010000|2021-06-14 11:43:30|168.66|166.16|168.66|166.16|168.66|166.16|168.65|166.15|7
1623671020000|2021-06-14 11:43:40|168.65|166.15|168.6|166.1|168.66|166.16|168.59|166.09|17
1623671030000|2021-06-14 11:43:50|168.59|166.09|168.58|166.08|168.6|166.1|168.56|166.06|13
1623671040000|2021-06-14 11:44:00|168.57|166.07|168.53|166.03|168.6|166.1|168.53|166.03|17
1623671050000|2021-06-14 11:44:10|168.56|166.06|168.54|166.04|168.57|166.07|168.51|166.01|16
1623671060000|2021-06-14 11:44:20|168.53|166.03|168.51|166.01|168.54|166.04|168.5|166|9
1623671070000|2021-06-14 11:44:30|168.52|166.02|168.51|166.01|168.52|166.02|168.5|166|6
1623671080000|2021-06-14 11:44:40|168.49|165.99|168.56|166.06|168.57|166.07|168.49|165.99|18
1623671090000|2021-06-14 11:44:50|168.57|166.07|168.57|166.07|168.58|166.08|168.56|166.06|7
1623671100000|2021-06-14 11:45:00|168.58|166.08|168.55|166.05|168.58|166.08|168.54|166.04|19
1623671110000|2021-06-14 11:45:10|168.54|166.04|168.55|166.05|168.56|166.06|168.53|166.03|16
1623671120000|2021-06-14 11:45:20|168.56|166.06|168.55|166.05|168.56|166.06|168.54|166.04|12
1623671130000|2021-06-14 11:45:30|168.56|166.06|168.55|166.05|168.56|166.06|168.53|166.03|16
1623671140000|2021-06-14 11:45:40|168.56|166.06|168.66|166.16|168.67|166.17|168.56|166.06|13
1623671150000|2021-06-14 11:45:50|168.65|166.15|168.62|166.12|168.65|166.15|168.62|166.12|12
1623671160000|2021-06-14 11:46:00|168.63|166.13|168.72|166.22|168.72|166.22|168.62|166.12|11
1623671170000|2021-06-14 11:46:10|168.71|166.21|168.68|166.18|168.71|166.21|168.68|166.18|9
1623671180000|2021-06-14 11:46:20|168.69|166.19|168.72|166.22|168.73|166.23|168.69|166.19|10
1623671190000|2021-06-14 11:46:30|168.73|166.23|168.76|166.26|168.77|166.27|168.73|166.23|10
1623671200000|2021-06-14 11:46:40|168.75|166.25|168.75|166.25|168.76|166.26|168.74|166.24|11
1623671210000|2021-06-14 11:46:50|168.76|166.26|168.75|166.25|168.77|166.27|168.73|166.23|13
1623671220000|2021-06-14 11:47:00|168.73|166.23|168.72|166.22|168.75|166.25|168.72|166.22|13
1623671230000|2021-06-14 11:47:10|168.73|166.23|168.74|166.24|168.74|166.24|168.73|166.23|10
1623671240000|2021-06-14 11:47:20|168.75|166.25|168.74|166.24|168.75|166.25|168.74|166.24|6
1623671250000|2021-06-14 11:47:30|168.75|166.25|168.74|166.24|168.75|166.25|168.74|166.24|4
1623671260000|2021-06-14 11:47:40|168.75|166.25|168.74|166.24|168.75|166.25|168.74|166.24|2
1623671270000|2021-06-14 11:47:50|168.73|166.23|168.74|166.24|168.75|166.25|168.73|166.23|6
1623671280000|2021-06-14 11:48:00|168.73|166.23|168.71|166.21|168.73|166.23|168.7|166.2|11
1623671290000|2021-06-14 11:48:10|168.7|166.2|168.71|166.21|168.71|166.21|168.7|166.2|2
1623671300000|2021-06-14 11:48:20|168.7|166.2|168.74|166.24|168.75|166.25|168.7|166.2|5
1623671310000|2021-06-14 11:48:30|168.75|166.25|168.79|166.29|168.81|166.31|168.75|166.25|8
1623671320000|2021-06-14 11:48:40|168.77|166.27|168.79|166.29|168.79|166.29|168.77|166.27|5
1623671330000|2021-06-14 11:48:50|168.8|166.3|168.83|166.33|168.86|166.36|168.78|166.28|21
1623671340000|2021-06-14 11:49:00|168.82|166.32|168.82|166.32|168.85|166.35|168.82|166.32|12
1623671350000|2021-06-14 11:49:10|168.83|166.33|168.83|166.33|168.85|166.35|168.82|166.32|11
1623671360000|2021-06-14 11:49:20|168.84|166.34|168.84|166.34|168.85|166.35|168.83|166.33|7
1623671370000|2021-06-14 11:49:30|168.85|166.35|168.85|166.35|168.87|166.37|168.84|166.34|11
1623671380000|2021-06-14 11:49:40|168.86|166.36|168.83|166.33|168.86|166.36|168.82|166.32|10
1623671390000|2021-06-14 11:49:50|168.82|166.32|168.83|166.33|168.83|166.33|168.82|166.32|2
1623671400000|2021-06-14 11:50:00|168.82|166.32|168.77|166.27|168.82|166.32|168.76|166.26|10
1623671410000|2021-06-14 11:50:10|168.78|166.28|168.77|166.27|168.78|166.28|168.77|166.27|2
1623671420000|2021-06-14 11:50:20|168.76|166.26|168.73|166.23|168.77|166.27|168.73|166.23|8
1623671430000|2021-06-14 11:50:30|168.74|166.24|168.78|166.28|168.78|166.28|168.73|166.23|15
1623671440000|2021-06-14 11:50:40|168.77|166.27|168.77|166.27|168.77|166.27|168.76|166.26|3
1623671450000|2021-06-14 11:50:50|168.74|166.24|168.75|166.25|168.76|166.26|168.74|166.24|6
1623671460000|2021-06-14 11:51:00|168.74|166.24|168.7|166.2|168.74|166.24|168.7|166.2|5
1623671470000|2021-06-14 11:51:10|168.69|166.19|168.66|166.16|168.7|166.2|168.65|166.15|11
1623671480000|2021-06-14 11:51:20|168.67|166.17|168.69|166.19|168.7|166.2|168.66|166.16|12
1623671490000|2021-06-14 11:51:30|168.7|166.2|168.7|166.2|168.7|166.2|168.69|166.19|5
1623671500000|2021-06-14 11:51:40|168.69|166.19|168.71|166.21|168.71|166.21|168.68|166.18|7
1623671510000|2021-06-14 11:51:50|168.7|166.2|168.7|166.2|168.71|166.21|168.7|166.2|3
1623671530000|2021-06-14 11:52:10|168.69|166.19|168.68|166.18|168.7|166.2|168.68|166.18|5
1623671540000|2021-06-14 11:52:20|168.7|166.2|168.77|166.27|168.77|166.27|168.68|166.18|12
1623671550000|2021-06-14 11:52:30|168.75|166.25|168.77|166.27|168.78|166.28|168.75|166.25|7
1623671560000|2021-06-14 11:52:40|168.76|166.26|168.76|166.26|168.77|166.27|168.76|166.26|5
1623671570000|2021-06-14 11:52:50|168.75|166.25|168.74|166.24|168.76|166.26|168.74|166.24|4
1623671580000|2021-06-14 11:53:00|168.75|166.25|168.74|166.24|168.75|166.25|168.74|166.24|2
1623671590000|2021-06-14 11:53:10|168.75|166.25|168.75|166.25|168.76|166.26|168.74|166.24|12
1623671600000|2021-06-14 11:53:20|168.74|166.24|168.74|166.24|168.76|166.26|168.74|166.24|7
1623671610000|2021-06-14 11:53:30|168.75|166.25|168.76|166.26|168.76|166.26|168.75|166.25|2
1623671620000|2021-06-14 11:53:40|168.74|166.24|168.77|166.27|168.77|166.27|168.74|166.24|6
1623671630000|2021-06-14 11:53:50|168.76|166.26|168.76|166.26|168.77|166.27|168.76|166.26|9
1623671640000|2021-06-14 11:54:00|168.77|166.27|168.8|166.3|168.82|166.32|168.77|166.27|17
1623671650000|2021-06-14 11:54:10|168.79|166.29|168.8|166.3|168.8|166.3|168.79|166.29|8
1623671660000|2021-06-14 11:54:20|168.79|166.29|168.79|166.29|168.79|166.29|168.79|166.29|1
1623671670000|2021-06-14 11:54:30|168.77|166.27|168.77|166.27|168.78|166.28|168.77|166.27|5
1623671680000|2021-06-14 11:54:40|168.76|166.26|168.78|166.28|168.78|166.28|168.76|166.26|12
1623671690000|2021-06-14 11:54:50|168.79|166.29|168.77|166.27|168.79|166.29|168.77|166.27|8
1623671700000|2021-06-14 11:55:00|168.76|166.26|168.69|166.19|168.76|166.26|168.69|166.19|15
1623671710000|2021-06-14 11:55:10|168.7|166.2|168.72|166.22|168.72|166.22|168.69|166.19|11
1623671720000|2021-06-14 11:55:20|168.71|166.21|168.71|166.21|168.72|166.22|168.71|166.21|7
1623671730000|2021-06-14 11:55:30|168.72|166.22|168.7|166.2|168.72|166.22|168.7|166.2|3
1623671740000|2021-06-14 11:55:40|168.69|166.19|168.64|166.14|168.7|166.2|168.64|166.14|14
1623671750000|2021-06-14 11:55:50|168.62|166.12|168.59|166.09|168.62|166.12|168.59|166.09|8
1623671760000|2021-06-14 11:56:00|168.6|166.1|168.59|166.09|168.61|166.11|168.59|166.09|6
1623671770000|2021-06-14 11:56:10|168.57|166.07|168.54|166.04|168.58|166.08|168.54|166.04|8
1623671780000|2021-06-14 11:56:20|168.53|166.03|168.51|166.01|168.54|166.04|168.51|166.01|12
1623671790000|2021-06-14 11:56:30|168.5|166|168.45|165.95|168.5|166|168.45|165.95|14
1623671800000|2021-06-14 11:56:40|168.47|165.97|168.44|165.94|168.47|165.97|168.43|165.93|10
1623671810000|2021-06-14 11:56:50|168.43|165.93|168.47|165.97|168.49|165.99|168.42|165.92|19
1623671820000|2021-06-14 11:57:00|168.46|165.96|168.43|165.93|168.47|165.97|168.41|165.91|24
1623671830000|2021-06-14 11:57:10|168.41|165.91|168.42|165.92|168.43|165.93|168.4|165.9|17
1623671840000|2021-06-14 11:57:20|168.41|165.91|168.37|165.87|168.41|165.91|168.37|165.87|17
1623671850000|2021-06-14 11:57:30|168.39|165.89|168.33|165.83|168.39|165.89|168.33|165.83|7
1623671860000|2021-06-14 11:57:40|168.34|165.84|168.33|165.83|168.36|165.86|168.33|165.83|6
1623671870000|2021-06-14 11:57:50|168.34|165.84|168.3|165.8|168.34|165.84|168.3|165.8|5
1623671880000|2021-06-14 11:58:00|168.31|165.81|168.34|165.84|168.43|165.93|168.3|165.8|18
1623671890000|2021-06-14 11:58:10|168.32|165.82|168.33|165.83|168.36|165.86|168.3|165.8|22
1623671900000|2021-06-14 11:58:20|168.34|165.84|168.3|165.8|168.34|165.84|168.29|165.79|9
1623671910000|2021-06-14 11:58:30|168.29|165.79|168.28|165.78|168.32|165.82|168.27|165.77|13
1623671920000|2021-06-14 11:58:40|168.29|165.79|168.28|165.78|168.3|165.8|168.28|165.78|6
1623671930000|2021-06-14 11:58:50|168.27|165.77|168.28|165.78|168.3|165.8|168.27|165.77|11
1623671940000|2021-06-14 11:59:00|168.27|165.77|168.29|165.79|168.31|165.81|168.27|165.77|11
1623671950000|2021-06-14 11:59:10|168.3|165.8|168.3|165.8|168.3|165.8|168.28|165.78|15
1623671960000|2021-06-14 11:59:20|168.31|165.81|168.28|165.78|168.33|165.83|168.23|165.73|18
1623671970000|2021-06-14 11:59:30|168.27|165.77|168.29|165.79|168.29|165.79|168.27|165.77|11
1623671980000|2021-06-14 11:59:40|168.28|165.78|168.28|165.78|168.29|165.79|168.28|165.78|11
1623671990000|2021-06-14 11:59:50|168.29|165.79|168.29|165.79|168.29|165.79|168.28|165.78|7
1623672000000|2021-06-14 12:00:00|168.3|165.8|168.15|165.65|168.3|165.8|168.15|165.65|22
1623672010000|2021-06-14 12:00:10|168.14|165.64|168.11|165.61|168.16|165.66|168.11|165.61|19
1623672020000|2021-06-14 12:00:20|168.1|165.6|168.12|165.62|168.15|165.65|168.08|165.58|25
1623672030000|2021-06-14 12:00:30|168.13|165.63|168.08|165.58|168.15|165.65|168.08|165.58|17
1623672040000|2021-06-14 12:00:40|168.1|165.6|168.07|165.57|168.1|165.6|168.07|165.57|14
1623672050000|2021-06-14 12:00:50|168.08|165.58|168.05|165.55|168.08|165.58|168.04|165.54|17
1623672060000|2021-06-14 12:01:00|168.04|165.54|167.99|165.49|168.04|165.54|167.99|165.49|17
1623672070000|2021-06-14 12:01:10|167.98|165.48|168.02|165.52|168.03|165.53|167.97|165.47|17
1623672080000|2021-06-14 12:01:20|168.01|165.51|168.01|165.51|168.02|165.52|167.99|165.49|14
1623672090000|2021-06-14 12:01:30|168|165.5|167.99|165.49|168.02|165.52|167.97|165.47|15
1623672100000|2021-06-14 12:01:40|167.98|165.48|167.96|165.46|167.98|165.48|167.94|165.44|11
1623672110000|2021-06-14 12:01:50|167.95|165.45|167.97|165.47|167.99|165.49|167.95|165.45|14
1623672120000|2021-06-14 12:02:00|167.99|165.49|168.03|165.53|168.03|165.53|167.96|165.46|19
1623672130000|2021-06-14 12:02:10|168.02|165.52|168.02|165.52|168.05|165.55|168.02|165.52|13
1623672140000|2021-06-14 12:02:20|168.01|165.51|168.05|165.55|168.05|165.55|167.99|165.49|17
1623672150000|2021-06-14 12:02:30|168.04|165.54|167.95|165.45|168.05|165.55|167.95|165.45|20
1623672160000|2021-06-14 12:02:40|167.96|165.46|167.93|165.43|167.97|165.47|167.93|165.43|15
1623672170000|2021-06-14 12:02:50|167.94|165.44|167.87|165.37|167.94|165.44|167.87|165.37|11
1623672180000|2021-06-14 12:03:00|167.85|165.35|167.92|165.42|167.95|165.45|167.85|165.35|22
1623672190000|2021-06-14 12:03:10|167.91|165.41|167.87|165.37|167.92|165.42|167.87|165.37|15
1623672200000|2021-06-14 12:03:20|167.88|165.38|167.85|165.35|167.88|165.38|167.85|165.35|17
1623672210000|2021-06-14 12:03:30|167.86|165.36|167.84|165.34|167.86|165.36|167.83|165.33|17
1623672220000|2021-06-14 12:03:40|167.85|165.35|167.87|165.37|167.87|165.37|167.83|165.33|17
1623672230000|2021-06-14 12:03:50|167.88|165.38|167.89|165.39|167.89|165.39|167.87|165.37|10
1623672240000|2021-06-14 12:04:00|167.9|165.4|167.87|165.37|167.9|165.4|167.86|165.36|18
1623672250000|2021-06-14 12:04:10|167.86|165.36|167.77|165.27|167.87|165.37|167.77|165.27|11
1623672260000|2021-06-14 12:04:20|167.78|165.28|167.89|165.39|167.89|165.39|167.77|165.27|20
1623672270000|2021-06-14 12:04:30|167.91|165.41|167.86|165.36|167.91|165.41|167.86|165.36|12
1623672280000|2021-06-14 12:04:40|167.85|165.35|167.85|165.35|167.89|165.39|167.85|165.35|18
1623672290000|2021-06-14 12:04:50|167.87|165.37|167.87|165.37|167.88|165.38|167.86|165.36|9
1623672300000|2021-06-14 12:05:00|167.86|165.36|167.85|165.35|167.87|165.37|167.85|165.35|6
1623672320000|2021-06-14 12:05:20|167.84|165.34|167.84|165.34|167.85|165.35|167.83|165.33|7
1623672330000|2021-06-14 12:05:30|167.85|165.35|167.85|165.35|167.85|165.35|167.83|165.33|5
1623672340000|2021-06-14 12:05:40|167.84|165.34|167.83|165.33|167.85|165.35|167.83|165.33|4
1623672350000|2021-06-14 12:05:50|167.84|165.34|167.84|165.34|167.85|165.35|167.84|165.34|5
1623672360000|2021-06-14 12:06:00|167.85|165.35|167.78|165.28|167.85|165.35|167.78|165.28|14
1623672370000|2021-06-14 12:06:10|167.77|165.27|167.76|165.26|167.78|165.28|167.74|165.24|18
1623672380000|2021-06-14 12:06:20|167.78|165.28|167.76|165.26|167.78|165.28|167.75|165.25|9
1623672390000|2021-06-14 12:06:30|167.77|165.27|167.76|165.26|167.77|165.27|167.73|165.23|10
1623672400000|2021-06-14 12:06:40|167.78|165.28|167.8|165.3|167.8|165.3|167.76|165.26|15
1623672410000|2021-06-14 12:06:50|167.79|165.29|167.8|165.3|167.81|165.31|167.79|165.29|8
1623672420000|2021-06-14 12:07:00|167.79|165.29|167.88|165.38|167.9|165.4|167.78|165.28|18
1623672430000|2021-06-14 12:07:10|167.89|165.39|167.87|165.37|167.89|165.39|167.86|165.36|12
1623672440000|2021-06-14 12:07:20|167.86|165.36|167.87|165.37|167.88|165.38|167.86|165.36|4
1623672450000|2021-06-14 12:07:30|167.88|165.38|167.91|165.41|167.91|165.41|167.86|165.36|9
1623672460000|2021-06-14 12:07:40|167.9|165.4|167.89|165.39|167.91|165.41|167.88|165.38|8
1623672470000|2021-06-14 12:07:50|167.9|165.4|167.86|165.36|167.9|165.4|167.86|165.36|8
1623672480000|2021-06-14 12:08:00|167.87|165.37|167.91|165.41|167.92|165.42|167.86|165.36|12
1623672490000|2021-06-14 12:08:10|167.9|165.4|167.94|165.44|167.95|165.45|167.9|165.4|11
1623672500000|2021-06-14 12:08:20|167.95|165.45|168.05|165.55|168.09|165.59|167.95|165.45|18
1623672510000|2021-06-14 12:08:30|168.04|165.54|168.06|165.56|168.08|165.58|168.04|165.54|22
1623672520000|2021-06-14 12:08:40|168.07|165.57|168.07|165.57|168.07|165.57|168.05|165.55|13
1623672530000|2021-06-14 12:08:50|168.06|165.56|168.05|165.55|168.06|165.56|168.01|165.51|18
1623672540000|2021-06-14 12:09:00|168.03|165.53|168.2|165.7|168.22|165.72|168.03|165.53|21
1623672550000|2021-06-14 12:09:10|168.21|165.71|168.16|165.66|168.21|165.71|168.15|165.65|11
1623672560000|2021-06-14 12:09:20|168.15|165.65|168.16|165.66|168.16|165.66|168.15|165.65|8
1623672570000|2021-06-14 12:09:30|168.15|165.65|168.23|165.73|168.23|165.73|168.15|165.65|16
1623672580000|2021-06-14 12:09:40|168.21|165.71|168.26|165.76|168.27|165.77|168.21|165.71|23
1623672590000|2021-06-14 12:09:50|168.27|165.77|168.2|165.7|168.27|165.77|168.19|165.69|23
1623672600000|2021-06-14 12:10:00|168.23|165.73|168.18|165.68|168.24|165.74|168.18|165.68|10
1623672610000|2021-06-14 12:10:10|168.19|165.69|168.19|165.69|168.2|165.7|168.19|165.69|5
1623672620000|2021-06-14 12:10:20|168.18|165.68|168.11|165.61|168.18|165.68|168.11|165.61|18
1623672630000|2021-06-14 12:10:30|168.12|165.62|168.18|165.68|168.18|165.68|168.12|165.62|12
1623672640000|2021-06-14 12:10:40|168.2|165.7|168.19|165.69|168.2|165.7|168.17|165.67|7
1623672650000|2021-06-14 12:10:50|168.2|165.7|168.22|165.72|168.22|165.72|168.19|165.69|11
1623672660000|2021-06-14 12:11:00|168.21|165.71|168.21|165.71|168.21|165.71|168.2|165.7|7
1623672670000|2021-06-14 12:11:10|168.2|165.7|168.21|165.71|168.21|165.71|168.17|165.67|9
1623672680000|2021-06-14 12:11:20|168.2|165.7|168.2|165.7|168.2|165.7|168.19|165.69|3
1623672690000|2021-06-14 12:11:30|168.21|165.71|168.24|165.74|168.26|165.76|168.21|165.71|14
1623672700000|2021-06-14 12:11:40|168.26|165.76|168.31|165.81|168.31|165.81|168.25|165.75|16
1623672710000|2021-06-14 12:11:50|168.3|165.8|168.31|165.81|168.32|165.82|168.3|165.8|6
1623672720000|2021-06-14 12:12:00|168.32|165.82|168.32|165.82|168.32|165.82|168.31|165.81|7
1623672730000|2021-06-14 12:12:10|168.3|165.8|168.32|165.82|168.34|165.84|168.29|165.79|13
1623672740000|2021-06-14 12:12:20|168.31|165.81|168.32|165.82|168.33|165.83|168.31|165.81|12
1623672750000|2021-06-14 12:12:30|168.33|165.83|168.34|165.84|168.34|165.84|168.32|165.82|8
1623672760000|2021-06-14 12:12:40|168.33|165.83|168.32|165.82|168.34|165.84|168.31|165.81|10
1623672770000|2021-06-14 12:12:50|168.31|165.81|168.32|165.82|168.35|165.85|168.3|165.8|21
1623672780000|2021-06-14 12:13:00|168.31|165.81|168.29|165.79|168.31|165.81|168.28|165.78|5
1623672790000|2021-06-14 12:13:10|168.28|165.78|168.25|165.75|168.28|165.78|168.25|165.75|6
1623672800000|2021-06-14 12:13:20|168.24|165.74|168.18|165.68|168.24|165.74|168.18|165.68|15
1623672810000|2021-06-14 12:13:30|168.19|165.69|168.23|165.73|168.25|165.75|168.18|165.68|14
1623672820000|2021-06-14 12:13:40|168.24|165.74|168.23|165.73|168.24|165.74|168.23|165.73|4
1623672830000|2021-06-14 12:13:50|168.22|165.72|168.2|165.7|168.23|165.73|168.18|165.68|12
1623672840000|2021-06-14 12:14:00|168.19|165.69|168.13|165.63|168.19|165.69|168.13|165.63|11
1623672850000|2021-06-14 12:14:10|168.14|165.64|168.09|165.59|168.14|165.64|168.07|165.57|14
1623672860000|2021-06-14 12:14:20|168.06|165.56|168.06|165.56|168.1|165.6|168.05|165.55|12
1623672870000|2021-06-14 12:14:30|168.05|165.55|167.96|165.46|168.06|165.56|167.96|165.46|8
1623672880000|2021-06-14 12:14:40|167.94|165.44|168.02|165.52|168.02|165.52|167.92|165.42|17
1623672890000|2021-06-14 12:14:50|168.01|165.51|168.01|165.51|168.03|165.53|168.01|165.51|5
1623672900000|2021-06-14 12:15:00|168|165.5|167.95|165.45|168.01|165.51|167.95|165.45|14
1623672910000|2021-06-14 12:15:10|167.93|165.43|167.89|165.39|167.94|165.44|167.88|165.38|8
1623672920000|2021-06-14 12:15:20|167.88|165.38|167.89|165.39|167.9|165.4|167.88|165.38|8
1623672930000|2021-06-14 12:15:30|167.87|165.37|167.89|165.39|167.91|165.41|167.87|165.37|10
1623672940000|2021-06-14 12:15:40|167.88|165.38|167.88|165.38|167.89|165.39|167.87|165.37|13
1623672950000|2021-06-14 12:15:50|167.89|165.39|167.88|165.38|167.89|165.39|167.87|165.37|10
1623672960000|2021-06-14 12:16:00|167.89|165.39|167.87|165.37|167.89|165.39|167.87|165.37|7
1623672970000|2021-06-14 12:16:10|167.86|165.36|167.83|165.33|167.86|165.36|167.81|165.31|14
1623672980000|2021-06-14 12:16:20|167.82|165.32|167.75|165.25|167.82|165.32|167.75|165.25|17
1623672990000|2021-06-14 12:16:30|167.74|165.24|167.74|165.24|167.75|165.25|167.74|165.24|7
1623673000000|2021-06-14 12:16:40|167.78|165.28|167.8|165.3|167.8|165.3|167.75|165.25|8
1623673010000|2021-06-14 12:16:50|167.79|165.29|167.75|165.25|167.79|165.29|167.75|165.25|13
1623673020000|2021-06-14 12:17:00|167.76|165.26|167.76|165.26|167.78|165.28|167.75|165.25|10
1623673030000|2021-06-14 12:17:10|167.77|165.27|167.84|165.34|167.84|165.34|167.77|165.27|12
1623673040000|2021-06-14 12:17:20|167.86|165.36|167.91|165.41|167.93|165.43|167.85|165.35|15
1623673050000|2021-06-14 12:17:30|167.9|165.4|167.9|165.4|167.91|165.41|167.87|165.37|10
1623673060000|2021-06-14 12:17:40|167.91|165.41|167.91|165.41|167.93|165.43|167.9|165.4|20
1623673070000|2021-06-14 12:17:50|167.92|165.42|167.86|165.36|167.92|165.42|167.86|165.36|15
1623673080000|2021-06-14 12:18:00|167.85|165.35|167.81|165.31|167.85|165.35|167.8|165.3|10
1623673090000|2021-06-14 12:18:10|167.82|165.32|167.8|165.3|167.82|165.32|167.79|165.29|5
1623673100000|2021-06-14 12:18:20|167.81|165.31|167.84|165.34|167.85|165.35|167.8|165.3|17
1623673110000|2021-06-14 12:18:30|167.85|165.35|167.86|165.36|167.89|165.39|167.85|165.35|10
1623673120000|2021-06-14 12:18:40|167.85|165.35|167.79|165.29|167.85|165.35|167.79|165.29|6
1623673130000|2021-06-14 12:18:50|167.8|165.3|167.8|165.3|167.81|165.31|167.78|165.28|10
1623673140000|2021-06-14 12:19:00|167.81|165.31|167.8|165.3|167.81|165.31|167.8|165.3|10
1623673150000|2021-06-14 12:19:10|167.79|165.29|167.78|165.28|167.79|165.29|167.77|165.27|7
1623673160000|2021-06-14 12:19:20|167.77|165.27|167.78|165.28|167.79|165.29|167.77|165.27|12
1623673170000|2021-06-14 12:19:30|167.77|165.27|167.78|165.28|167.78|165.28|167.77|165.27|6
1623673180000|2021-06-14 12:19:40|167.77|165.27|167.78|165.28|167.78|165.28|167.77|165.27|6
1623673190000|2021-06-14 12:19:50|167.79|165.29|167.79|165.29|167.79|165.29|167.78|165.28|7
1623673200000|2021-06-14 12:20:00|167.81|165.31|167.71|165.21|167.81|165.31|167.71|165.21|11
1623673210000|2021-06-14 12:20:10|167.7|165.2|167.68|165.18|167.7|165.2|167.68|165.18|7
1623673220000|2021-06-14 12:20:20|167.7|165.2|167.7|165.2|167.74|165.24|167.7|165.2|8
1623673230000|2021-06-14 12:20:30|167.71|165.21|167.7|165.2|167.71|165.21|167.7|165.2|6
1623673240000|2021-06-14 12:20:40|167.69|165.19|167.7|165.2|167.71|165.21|167.69|165.19|8
1623673250000|2021-06-14 12:20:50|167.71|165.21|167.7|165.2|167.71|165.21|167.7|165.2|6
1623673260000|2021-06-14 12:21:00|167.71|165.21|167.74|165.24|167.77|165.27|167.71|165.21|13
1623673270000|2021-06-14 12:21:10|167.75|165.25|167.8|165.3|167.8|165.3|167.75|165.25|6
1623673280000|2021-06-14 12:21:20|167.79|165.29|167.84|165.34|167.85|165.35|167.79|165.29|8
1623673290000|2021-06-14 12:21:30|167.85|165.35|167.86|165.36|167.88|165.38|167.85|165.35|20
1623673300000|2021-06-14 12:21:40|167.87|165.37|167.85|165.35|167.87|165.37|167.85|165.35|10
1623673310000|2021-06-14 12:21:50|167.84|165.34|167.84|165.34|167.86|165.36|167.84|165.34|5
1623673320000|2021-06-14 12:22:00|167.85|165.35|167.86|165.36|167.89|165.39|167.84|165.34|10
1623673330000|2021-06-14 12:22:10|167.85|165.35|167.85|165.35|167.86|165.36|167.85|165.35|5
1623673340000|2021-06-14 12:22:20|167.86|165.36|167.88|165.38|167.88|165.38|167.86|165.36|6
1623673350000|2021-06-14 12:22:30|167.87|165.37|167.86|165.36|167.88|165.38|167.85|165.35|10
1623673360000|2021-06-14 12:22:40|167.85|165.35|167.86|165.36|167.87|165.37|167.85|165.35|8
1623673370000|2021-06-14 12:22:50|167.87|165.37|167.87|165.37|167.88|165.38|167.86|165.36|7
1623673380000|2021-06-14 12:23:00|167.86|165.36|167.87|165.37|167.9|165.4|167.86|165.36|15
1623673390000|2021-06-14 12:23:10|167.88|165.38|167.97|165.47|167.99|165.49|167.85|165.35|19
1623673400000|2021-06-14 12:23:20|167.98|165.48|168|165.5|168|165.5|167.98|165.48|5
1623673410000|2021-06-14 12:23:30|168.01|165.51|168.02|165.52|168.02|165.52|167.99|165.49|14
1623673420000|2021-06-14 12:23:40|168.04|165.54|168.1|165.6|168.11|165.61|168.03|165.53|17
1623673430000|2021-06-14 12:23:50|168.09|165.59|168.09|165.59|168.1|165.6|168.04|165.54|21
1623673440000|2021-06-14 12:24:00|168.1|165.6|168.11|165.61|168.11|165.61|168.08|165.58|11
1623673450000|2021-06-14 12:24:10|168.1|165.6|168.26|165.76|168.28|165.78|168.1|165.6|16
1623673460000|2021-06-14 12:24:20|168.25|165.75|168.25|165.75|168.26|165.76|168.22|165.72|16
1623673470000|2021-06-14 12:24:30|168.24|165.74|168.35|165.85|168.35|165.85|168.22|165.72|13
1623673480000|2021-06-14 12:24:40|168.34|165.84|168.29|165.79|168.35|165.85|168.29|165.79|15
1623673490000|2021-06-14 12:24:50|168.3|165.8|168.32|165.82|168.33|165.83|168.29|165.79|17
1623673500000|2021-06-14 12:25:00|168.36|165.86|168.23|165.73|168.36|165.86|168.22|165.72|15
1623673510000|2021-06-14 12:25:10|168.21|165.71|168.33|165.83|168.34|165.84|168.17|165.67|24
1623673520000|2021-06-14 12:25:20|168.34|165.84|168.35|165.85|168.35|165.85|168.32|165.82|12
1623673530000|2021-06-14 12:25:30|168.36|165.86|168.35|165.85|168.36|165.86|168.29|165.79|9
1623673540000|2021-06-14 12:25:40|168.34|165.84|168.32|165.82|168.36|165.86|168.31|165.81|17
1623673550000|2021-06-14 12:25:50|168.33|165.83|168.33|165.83|168.33|165.83|168.31|165.81|9
1623673560000|2021-06-14 12:26:00|168.32|165.82|168.25|165.75|168.32|165.82|168.25|165.75|16
1623673570000|2021-06-14 12:26:10|168.26|165.76|168.25|165.75|168.27|165.77|168.25|165.75|10
1623673580000|2021-06-14 12:26:20|168.26|165.76|168.44|165.94|168.44|165.94|168.26|165.76|14
1623673590000|2021-06-14 12:26:30|168.43|165.93|168.46|165.96|168.47|165.97|168.43|165.93|8
1623673600000|2021-06-14 12:26:40|168.48|165.98|168.53|166.03|168.59|166.09|168.48|165.98|23
1623673610000|2021-06-14 12:26:50|168.54|166.04|168.51|166.01|168.54|166.04|168.5|166|18
1623673620000|2021-06-14 12:27:00|168.56|166.06|168.53|166.03|168.59|166.09|168.5|166|25
1623673630000|2021-06-14 12:27:10|168.52|166.02|168.67|166.17|168.68|166.18|168.52|166.02|21
1623673640000|2021-06-14 12:27:20|168.66|166.16|168.56|166.06|168.66|166.16|168.56|166.06|18
1623673650000|2021-06-14 12:27:30|168.57|166.07|168.64|166.14|168.67|166.17|168.55|166.05|19
1623673660000|2021-06-14 12:27:40|168.65|166.15|168.65|166.15|168.66|166.16|168.63|166.13|15
1623673670000|2021-06-14 12:27:50|168.66|166.16|168.65|166.15|168.66|166.16|168.61|166.11|19
1623673680000|2021-06-14 12:28:00|168.64|166.14|168.57|166.07|168.64|166.14|168.56|166.06|19
1623673690000|2021-06-14 12:28:10|168.58|166.08|168.57|166.07|168.6|166.1|168.57|166.07|13
1623673700000|2021-06-14 12:28:20|168.58|166.08|168.64|166.14|168.68|166.18|168.57|166.07|19
1623673710000|2021-06-14 12:28:30|168.63|166.13|168.61|166.11|168.65|166.15|168.6|166.1|19
1623673720000|2021-06-14 12:28:40|168.62|166.12|168.63|166.13|168.64|166.14|168.61|166.11|18
1623673730000|2021-06-14 12:28:50|168.64|166.14|168.62|166.12|168.65|166.15|168.62|166.12|15
1623673740000|2021-06-14 12:29:00|168.61|166.11|168.65|166.15|168.67|166.17|168.61|166.11|17
1623673750000|2021-06-14 12:29:10|168.66|166.16|168.66|166.16|168.75|166.25|168.66|166.16|17
1623673760000|2021-06-14 12:29:20|168.67|166.17|168.67|166.17|168.67|166.17|168.66|166.16|11
1623673770000|2021-06-14 12:29:30|168.65|166.15|168.58|166.08|168.65|166.15|168.58|166.08|12
1623673780000|2021-06-14 12:29:40|168.59|166.09|168.55|166.05|168.59|166.09|168.54|166.04|11
1623673790000|2021-06-14 12:29:50|168.56|166.06|168.6|166.1|168.64|166.14|168.55|166.05|14
1623673800000|2021-06-14 12:30:00|168.61|166.11|168.62|166.12|168.64|166.14|168.6|166.1|11
1623673810000|2021-06-14 12:30:10|168.61|166.11|168.61|166.11|168.61|166.11|168.59|166.09|7
1623673820000|2021-06-14 12:30:20|168.6|166.1|168.63|166.13|168.63|166.13|168.59|166.09|8
1623673830000|2021-06-14 12:30:30|168.62|166.12|168.56|166.06|168.62|166.12|168.56|166.06|8
1623673840000|2021-06-14 12:30:40|168.57|166.07|168.56|166.06|168.58|166.08|168.54|166.04|9
1623673850000|2021-06-14 12:30:50|168.55|166.05|168.56|166.06|168.57|166.07|168.55|166.05|5
1623673860000|2021-06-14 12:31:00|168.55|166.05|168.53|166.03|168.56|166.06|168.5|166|14
1623673870000|2021-06-14 12:31:10|168.54|166.04|168.51|166.01|168.54|166.04|168.51|166.01|8
1623673880000|2021-06-14 12:31:20|168.5|166|168.5|166|168.52|166.02|168.5|166|13
1623673890000|2021-06-14 12:31:30|168.51|166.01|168.51|166.01|168.52|166.02|168.5|166|10
1623673900000|2021-06-14 12:31:40|168.5|166|168.47|165.97|168.52|166.02|168.47|165.97|13
1623673910000|2021-06-14 12:31:50|168.48|165.98|168.45|165.95|168.48|165.98|168.45|165.95|11
1623673920000|2021-06-14 12:32:00|168.43|165.93|168.4|165.9|168.45|165.95|168.4|165.9|19
1623673930000|2021-06-14 12:32:10|168.41|165.91|168.37|165.87|168.41|165.91|168.36|165.86|14
1623673940000|2021-06-14 12:32:20|168.36|165.86|168.34|165.84|168.4|165.9|168.3|165.8|17
1623673950000|2021-06-14 12:32:30|168.33|165.83|168.31|165.81|168.33|165.83|168.31|165.81|9
1623673960000|2021-06-14 12:32:40|168.32|165.82|168.4|165.9|168.41|165.91|168.32|165.82|13
1623673970000|2021-06-14 12:32:50|168.41|165.91|168.41|165.91|168.41|165.91|168.41|165.91|1
1623673980000|2021-06-14 12:33:00|168.4|165.9|168.57|166.07|168.6|166.1|168.39|165.89|15
1623673990000|2021-06-14 12:33:10|168.56|166.06|168.61|166.11|168.63|166.13|168.54|166.04|18
1623674000000|2021-06-14 12:33:20|168.6|166.1|168.63|166.13|168.63|166.13|168.6|166.1|10
1623674010000|2021-06-14 12:33:30|168.64|166.14|168.61|166.11|168.64|166.14|168.61|166.11|5
1623674020000|2021-06-14 12:33:40|168.6|166.1|168.6|166.1|168.61|166.11|168.59|166.09|7
1623674030000|2021-06-14 12:33:50|168.61|166.11|168.61|166.11|168.61|166.11|168.6|166.1|3
1623674040000|2021-06-14 12:34:00|168.6|166.1|168.58|166.08|168.6|166.1|168.58|166.08|9
1623674050000|2021-06-14 12:34:10|168.59|166.09|168.59|166.09|168.59|166.09|168.59|166.09|1
1623674060000|2021-06-14 12:34:20|168.58|166.08|168.62|166.12|168.63|166.13|168.56|166.06|9
1623674070000|2021-06-14 12:34:30|168.61|166.11|168.61|166.11|168.63|166.13|168.61|166.11|7
1623674080000|2021-06-14 12:34:40|168.62|166.12|168.63|166.13|168.63|166.13|168.6|166.1|7
1623674090000|2021-06-14 12:34:50|168.62|166.12|168.65|166.15|168.66|166.16|168.62|166.12|13
1623674100000|2021-06-14 12:35:00|168.64|166.14|168.59|166.09|168.65|166.15|168.59|166.09|15
1623674110000|2021-06-14 12:35:10|168.6|166.1|168.55|166.05|168.6|166.1|168.55|166.05|11
1623674120000|2021-06-14 12:35:20|168.56|166.06|168.58|166.08|168.58|166.08|168.56|166.06|15
1623674130000|2021-06-14 12:35:30|168.59|166.09|168.58|166.08|168.61|166.11|168.58|166.08|19
1623674140000|2021-06-14 12:35:40|168.57|166.07|168.58|166.08|168.59|166.09|168.57|166.07|14
1623674150000|2021-06-14 12:35:50|168.59|166.09|168.57|166.07|168.59|166.09|168.57|166.07|5
1623674160000|2021-06-14 12:36:00|168.58|166.08|168.72|166.22|168.73|166.23|168.57|166.07|21
1623674170000|2021-06-14 12:36:10|168.71|166.21|168.73|166.23|168.74|166.24|168.71|166.21|17
1623674180000|2021-06-14 12:36:20|168.74|166.24|168.84|166.34|168.84|166.34|168.73|166.23|22
1623674190000|2021-06-14 12:36:30|168.83|166.33|168.79|166.29|168.83|166.33|168.75|166.25|21
1623674200000|2021-06-14 12:36:40|168.78|166.28|168.79|166.29|168.79|166.29|168.78|166.28|6
1623674210000|2021-06-14 12:36:50|168.8|166.3|168.8|166.3|168.8|166.3|168.76|166.26|18
1623674220000|2021-06-14 12:37:00|168.79|166.29|168.8|166.3|168.81|166.31|168.78|166.28|13
1623674230000|2021-06-14 12:37:10|168.81|166.31|168.8|166.3|168.81|166.31|168.8|166.3|2
1623674240000|2021-06-14 12:37:20|168.81|166.31|168.79|166.29|168.81|166.31|168.79|166.29|5
1623674250000|2021-06-14 12:37:30|168.8|166.3|168.83|166.33|168.83|166.33|168.79|166.29|11
1623674260000|2021-06-14 12:37:40|168.84|166.34|168.86|166.36|168.88|166.38|168.84|166.34|17
1623674270000|2021-06-14 12:37:50|168.85|166.35|168.87|166.37|168.88|166.38|168.85|166.35|18
1623674280000|2021-06-14 12:38:00|168.86|166.36|168.84|166.34|168.86|166.36|168.84|166.34|9
1623674290000|2021-06-14 12:38:10|168.85|166.35|168.91|166.41|168.91|166.41|168.83|166.33|9
1623674300000|2021-06-14 12:38:20|168.9|166.4|168.93|166.43|168.94|166.44|168.89|166.39|10
1623674310000|2021-06-14 12:38:30|168.94|166.44|168.95|166.45|168.95|166.45|168.9|166.4|15
1623674320000|2021-06-14 12:38:40|168.94|166.44|169.03|166.53|169.03|166.53|168.94|166.44|13
1623674330000|2021-06-14 12:38:50|169.05|166.55|169.06|166.56|169.07|166.57|169.05|166.55|4
1623674340000|2021-06-14 12:39:00|169.05|166.55|169.04|166.54|169.06|166.56|169.03|166.53|15
1623674350000|2021-06-14 12:39:10|169.03|166.53|169.06|166.56|169.08|166.58|169|166.5|20
1623674360000|2021-06-14 12:39:20|169.07|166.57|169.11|166.61|169.11|166.61|169.06|166.56|14
1623674370000|2021-06-14 12:39:30|169.12|166.62|169.11|166.61|169.12|166.62|169.1|166.6|7
1623674380000|2021-06-14 12:39:40|169.12|166.62|169.15|166.65|169.15|166.65|169.11|166.61|6
1623674390000|2021-06-14 12:39:50|169.17|166.67|169.31|166.81|169.32|166.82|169.17|166.67|13
1623674400000|2021-06-14 12:40:00|169.32|166.82|169.26|166.76|169.32|166.82|169.26|166.76|10
1623674410000|2021-06-14 12:40:10|169.27|166.77|169.25|166.75|169.27|166.77|169.23|166.73|14
1623674420000|2021-06-14 12:40:20|169.23|166.73|169.27|166.77|169.27|166.77|169.21|166.71|16
1623674430000|2021-06-14 12:40:30|169.28|166.78|169.25|166.75|169.28|166.78|169.25|166.75|10
1623674440000|2021-06-14 12:40:40|169.26|166.76|169.22|166.72|169.26|166.76|169.19|166.69|21
1623674450000|2021-06-14 12:40:50|169.21|166.71|169.22|166.72|169.24|166.74|169.2|166.7|15
1623674460000|2021-06-14 12:41:00|169.23|166.73|169.27|166.77|169.29|166.79|169.22|166.72|15
1623674470000|2021-06-14 12:41:10|169.28|166.78|169.28|166.78|169.32|166.82|169.27|166.77|15
1623674480000|2021-06-14 12:41:20|169.29|166.79|169.29|166.79|169.29|166.79|169.27|166.77|10
1623674490000|2021-06-14 12:41:30|169.3|166.8|169.23|166.73|169.3|166.8|169.23|166.73|8
1623674500000|2021-06-14 12:41:40|169.24|166.74|169.23|166.73|169.3|166.8|169.23|166.73|22
1623674510000|2021-06-14 12:41:50|169.24|166.74|169.31|166.81|169.31|166.81|169.24|166.74|17
1623674520000|2021-06-14 12:42:00|169.32|166.82|169.34|166.84|169.36|166.86|169.3|166.8|19
1623674530000|2021-06-14 12:42:10|169.35|166.85|169.3|166.8|169.36|166.86|169.3|166.8|21
1623674540000|2021-06-14 12:42:20|169.31|166.81|169.31|166.81|169.34|166.84|169.29|166.79|14
1623674550000|2021-06-14 12:42:30|169.32|166.82|169.66|167.16|169.66|167.16|169.29|166.79|24
1623674560000|2021-06-14 12:42:40|169.64|167.14|169.57|167.07|169.65|167.15|169.57|167.07|13
1623674570000|2021-06-14 12:42:50|169.58|167.08|169.56|167.06|169.61|167.11|169.56|167.06|22
1623674580000|2021-06-14 12:43:00|169.55|167.05|169.5|167|169.55|167.05|169.47|166.97|21
1623674590000|2021-06-14 12:43:10|169.49|166.99|169.49|166.99|169.53|167.03|169.48|166.98|18
1623674600000|2021-06-14 12:43:20|169.48|166.98|169.49|166.99|169.5|167|169.45|166.95|16
1623674610000|2021-06-14 12:43:30|169.5|167|169.44|166.94|169.5|167|169.42|166.92|25
1623674620000|2021-06-14 12:43:40|169.45|166.95|169.49|166.99|169.51|167.01|169.42|166.92|20
1623674630000|2021-06-14 12:43:50|169.48|166.98|169.42|166.92|169.48|166.98|169.42|166.92|7
1623674640000|2021-06-14 12:44:00|169.41|166.91|169.41|166.91|169.45|166.95|169.4|166.9|20
1623674650000|2021-06-14 12:44:10|169.42|166.92|169.42|166.92|169.45|166.95|169.42|166.92|15
1623674660000|2021-06-14 12:44:20|169.41|166.91|169.43|166.93|169.47|166.97|169.41|166.91|21
1623674670000|2021-06-14 12:44:30|169.42|166.92|169.41|166.91|169.44|166.94|169.4|166.9|15
1623674680000|2021-06-14 12:44:40|169.39|166.89|169.39|166.89|169.41|166.91|169.38|166.88|17
1623674690000|2021-06-14 12:44:50|169.4|166.9|169.39|166.89|169.41|166.91|169.39|166.89|14
1623674700000|2021-06-14 12:45:00|169.4|166.9|169.4|166.9|169.4|166.9|169.38|166.88|13
1623674710000|2021-06-14 12:45:10|169.39|166.89|169.43|166.93|169.44|166.94|169.35|166.85|15
1623674720000|2021-06-14 12:45:20|169.44|166.94|169.54|167.04|169.58|167.08|169.44|166.94|16
1623674730000|2021-06-14 12:45:30|169.53|167.03|169.67|167.17|169.67|167.17|169.49|166.99|25
1623674740000|2021-06-14 12:45:40|169.66|167.16|169.64|167.14|169.66|167.16|169.62|167.12|21
1623674750000|2021-06-14 12:45:50|169.63|167.13|169.62|167.12|169.65|167.15|169.59|167.09|19
1623674760000|2021-06-14 12:46:00|169.63|167.13|169.64|167.14|169.65|167.15|169.62|167.12|13
1623674770000|2021-06-14 12:46:10|169.63|167.13|169.66|167.16|169.67|167.17|169.59|167.09|16
1623674780000|2021-06-14 12:46:20|169.67|167.17|169.73|167.23|169.74|167.24|169.67|167.17|17
1623674790000|2021-06-14 12:46:30|169.74|167.24|169.7|167.2|169.75|167.25|169.7|167.2|15
1623674800000|2021-06-14 12:46:40|169.69|167.19|169.59|167.09|169.71|167.21|169.58|167.08|18
1623674810000|2021-06-14 12:46:50|169.6|167.1|169.6|167.1|169.64|167.14|169.57|167.07|21
1623674820000|2021-06-14 12:47:00|169.61|167.11|169.67|167.17|169.68|167.18|169.6|167.1|23
1623674830000|2021-06-14 12:47:10|169.68|167.18|169.68|167.18|169.72|167.22|169.65|167.15|21
1623674840000|2021-06-14 12:47:20|169.67|167.17|169.55|167.05|169.68|167.18|169.54|167.04|21
1623674850000|2021-06-14 12:47:30|169.54|167.04|169.55|167.05|169.56|167.06|169.51|167.01|23
1623674860000|2021-06-14 12:47:40|169.54|167.04|169.54|167.04|169.56|167.06|169.5|167|20
1623674870000|2021-06-14 12:47:50|169.53|167.03|169.5|167|169.55|167.05|169.45|166.95|19
1623674880000|2021-06-14 12:48:00|169.51|167.01|169.59|167.09|169.62|167.12|169.51|167.01|23
1623674890000|2021-06-14 12:48:10|169.6|167.1|169.6|167.1|169.62|167.12|169.59|167.09|17
1623674900000|2021-06-14 12:48:20|169.57|167.07|169.56|167.06|169.58|167.08|169.55|167.05|12
1623674910000|2021-06-14 12:48:30|169.55|167.05|169.56|167.06|169.56|167.06|169.52|167.02|17
1623674920000|2021-06-14 12:48:40|169.54|167.04|169.35|166.85|169.54|167.04|169.35|166.85|16
1623674930000|2021-06-14 12:48:50|169.34|166.84|169.35|166.85|169.37|166.87|169.31|166.81|19
1623674940000|2021-06-14 12:49:00|169.34|166.84|169.37|166.87|169.39|166.89|169.32|166.82|16
1623674950000|2021-06-14 12:49:10|169.36|166.86|169.37|166.87|169.38|166.88|169.36|166.86|8
1623674960000|2021-06-14 12:49:20|169.36|166.86|169.36|166.86|169.37|166.87|169.36|166.86|11
1623674970000|2021-06-14 12:49:30|169.37|166.87|169.41|166.91|169.42|166.92|169.36|166.86|17
1623674980000|2021-06-14 12:49:40|169.4|166.9|169.47|166.97|169.49|166.99|169.4|166.9|12
1623674990000|2021-06-14 12:49:50|169.48|166.98|169.4|166.9|169.49|166.99|169.4|166.9|14
1623675000000|2021-06-14 12:50:00|169.41|166.91|169.31|166.81|169.41|166.91|169.3|166.8|15
1623675010000|2021-06-14 12:50:10|169.32|166.82|169.39|166.89|169.39|166.89|169.32|166.82|15
1623675020000|2021-06-14 12:50:20|169.38|166.88|169.32|166.82|169.4|166.9|169.3|166.8|20
1623675030000|2021-06-14 12:50:30|169.33|166.83|169.36|166.86|169.36|166.86|169.3|166.8|17
1623675040000|2021-06-14 12:50:40|169.35|166.85|169.34|166.84|169.38|166.88|169.34|166.84|17
1623675050000|2021-06-14 12:50:50|169.35|166.85|169.31|166.81|169.37|166.87|169.31|166.81|19
1623675060000|2021-06-14 12:51:00|169.32|166.82|169.4|166.9|169.42|166.92|169.31|166.81|16
1623675070000|2021-06-14 12:51:10|169.39|166.89|169.35|166.85|169.39|166.89|169.35|166.85|13
1623675080000|2021-06-14 12:51:20|169.34|166.84|169.36|166.86|169.37|166.87|169.34|166.84|11
1623675090000|2021-06-14 12:51:30|169.37|166.87|169.39|166.89|169.41|166.91|169.35|166.85|18
1623675100000|2021-06-14 12:51:40|169.4|166.9|169.37|166.87|169.4|166.9|169.35|166.85|17
1623675110000|2021-06-14 12:51:50|169.36|166.86|169.35|166.85|169.36|166.86|169.33|166.83|9
1623675120000|2021-06-14 12:52:00|169.34|166.84|169.35|166.85|169.36|166.86|169.34|166.84|12
1623675130000|2021-06-14 12:52:10|169.34|166.84|169.33|166.83|169.35|166.85|169.33|166.83|5
1623675140000|2021-06-14 12:52:20|169.32|166.82|169.34|166.84|169.35|166.85|169.32|166.82|13
1623675150000|2021-06-14 12:52:30|169.35|166.85|169.34|166.84|169.37|166.87|169.34|166.84|12
1623675160000|2021-06-14 12:52:40|169.35|166.85|169.33|166.83|169.4|166.9|169.32|166.82|18
1623675170000|2021-06-14 12:52:50|169.34|166.84|169.32|166.82|169.34|166.84|169.31|166.81|15
1623675180000|2021-06-14 12:53:00|169.31|166.81|169.32|166.82|169.32|166.82|169.31|166.81|8
1623675190000|2021-06-14 12:53:10|169.31|166.81|169.33|166.83|169.33|166.83|169.31|166.81|12
1623675200000|2021-06-14 12:53:20|169.32|166.82|169.27|166.77|169.33|166.83|169.27|166.77|14
1623675210000|2021-06-14 12:53:30|169.26|166.76|169.27|166.77|169.27|166.77|169.26|166.76|6
1623675220000|2021-06-14 12:53:40|169.26|166.76|169.28|166.78|169.29|166.79|169.26|166.76|13
1623675230000|2021-06-14 12:53:50|169.26|166.76|169.27|166.77|169.29|166.79|169.25|166.75|15
1623675240000|2021-06-14 12:54:00|169.28|166.78|169.18|166.68|169.28|166.78|169.16|166.66|22
1623675250000|2021-06-14 12:54:10|169.16|166.66|169.17|166.67|169.19|166.69|169.13|166.63|11
1623675260000|2021-06-14 12:54:20|169.18|166.68|169.17|166.67|169.18|166.68|169.17|166.67|12
1623675270000|2021-06-14 12:54:30|169.18|166.68|169.21|166.71|169.21|166.71|169.17|166.67|11
1623675280000|2021-06-14 12:54:40|169.22|166.72|169.25|166.75|169.28|166.78|169.22|166.72|18
1623675290000|2021-06-14 12:54:50|169.24|166.74|169.19|166.69|169.24|166.74|169.19|166.69|7
1623675300000|2021-06-14 12:55:00|169.18|166.68|169.15|166.65|169.18|166.68|169.14|166.64|11
1623675310000|2021-06-14 12:55:10|169.12|166.62|169.09|166.59|169.13|166.63|169.08|166.58|20
1623675320000|2021-06-14 12:55:20|169.08|166.58|169.17|166.67|169.17|166.67|169.08|166.58|10
1623675330000|2021-06-14 12:55:30|169.16|166.66|169.18|166.68|169.2|166.7|169.14|166.64|17
1623675340000|2021-06-14 12:55:40|169.19|166.69|169.24|166.74|169.24|166.74|169.18|166.68|13
1623675350000|2021-06-14 12:55:50|169.25|166.75|169.22|166.72|169.25|166.75|169.22|166.72|10
1623675360000|2021-06-14 12:56:00|169.21|166.71|169.2|166.7|169.22|166.72|169.18|166.68|13
1623675370000|2021-06-14 12:56:10|169.21|166.71|169.13|166.63|169.21|166.71|169.12|166.62|15
1623675380000|2021-06-14 12:56:20|169.12|166.62|169.17|166.67|169.19|166.69|169.11|166.61|18
1623675390000|2021-06-14 12:56:30|169.16|166.66|169.15|166.65|169.17|166.67|169.13|166.63|18
1623675400000|2021-06-14 12:56:40|169.14|166.64|169.14|166.64|169.15|166.65|169.12|166.62|16
1623675410000|2021-06-14 12:56:50|169.15|166.65|169.14|166.64|169.16|166.66|169.13|166.63|22
1623675420000|2021-06-14 12:57:00|169.15|166.65|169.16|166.66|169.17|166.67|169.13|166.63|15
1623675430000|2021-06-14 12:57:10|169.18|166.68|169.19|166.69|169.21|166.71|169.17|166.67|20
1623675440000|2021-06-14 12:57:20|169.23|166.73|169.27|166.77|169.29|166.79|169.21|166.71|15
1623675450000|2021-06-14 12:57:30|169.26|166.76|169.27|166.77|169.27|166.77|169.26|166.76|8
1623675460000|2021-06-14 12:57:40|169.28|166.78|169.29|166.79|169.29|166.79|169.26|166.76|12
1623675470000|2021-06-14 12:57:50|169.28|166.78|169.25|166.75|169.29|166.79|169.25|166.75|11
1623675480000|2021-06-14 12:58:00|169.27|166.77|169.26|166.76|169.29|166.79|169.22|166.72|10
1623675490000|2021-06-14 12:58:10|169.25|166.75|169.37|166.87|169.37|166.87|169.25|166.75|19
1623675500000|2021-06-14 12:58:20|169.36|166.86|169.33|166.83|169.37|166.87|169.31|166.81|20
1623675510000|2021-06-14 12:58:30|169.34|166.84|169.36|166.86|169.36|166.86|169.31|166.81|18
1623675520000|2021-06-14 12:58:40|169.35|166.85|169.37|166.87|169.39|166.89|169.34|166.84|19
1623675530000|2021-06-14 12:58:50|169.36|166.86|169.34|166.84|169.36|166.86|169.32|166.82|13
1623675540000|2021-06-14 12:59:00|169.35|166.85|169.36|166.86|169.39|166.89|169.35|166.85|11
1623675550000|2021-06-14 12:59:10|169.35|166.85|169.37|166.87|169.37|166.87|169.35|166.85|7
1623675560000|2021-06-14 12:59:20|169.36|166.86|169.39|166.89|169.41|166.91|169.36|166.86|10
1623675570000|2021-06-14 12:59:30|169.4|166.9|169.41|166.91|169.41|166.91|169.38|166.88|7
1623675580000|2021-06-14 12:59:40|169.4|166.9|169.43|166.93|169.43|166.93|169.4|166.9|6
1623675590000|2021-06-14 12:59:50|169.42|166.92|169.45|166.95|169.46|166.96|169.41|166.91|20
1623675600000|2021-06-14 13:00:00|169.46|166.96|169.41|166.91|169.46|166.96|169.4|166.9|17
1623675610000|2021-06-14 13:00:10|169.4|166.9|169.41|166.91|169.42|166.92|169.38|166.88|26
1623675620000|2021-06-14 13:00:20|169.42|166.92|169.37|166.87|169.42|166.92|169.36|166.86|12
1623675630000|2021-06-14 13:00:30|169.36|166.86|169.33|166.83|169.36|166.86|169.32|166.82|14
1623675640000|2021-06-14 13:00:40|169.32|166.82|169.4|166.9|169.46|166.96|169.32|166.82|18
1623675650000|2021-06-14 13:00:50|169.39|166.89|169.31|166.81|169.39|166.89|169.31|166.81|14
1623675660000|2021-06-14 13:01:00|169.3|166.8|169.31|166.81|169.32|166.82|169.29|166.79|13
1623675670000|2021-06-14 13:01:10|169.32|166.82|169.32|166.82|169.32|166.82|169.3|166.8|9
1623675680000|2021-06-14 13:01:20|169.31|166.81|169.35|166.85|169.36|166.86|169.31|166.81|8
1623675690000|2021-06-14 13:01:30|169.34|166.84|169.42|166.92|169.46|166.96|169.32|166.82|21
1623675700000|2021-06-14 13:01:40|169.45|166.95|169.77|167.27|169.77|167.27|169.42|166.92|27
1623675710000|2021-06-14 13:01:50|169.79|167.29|169.75|167.25|169.81|167.31|169.72|167.22|19
1623675720000|2021-06-14 13:02:00|169.74|167.24|169.9|167.4|169.9|167.4|169.6|167.1|30
1623675730000|2021-06-14 13:02:10|169.91|167.41|170.02|167.52|170.07|167.57|169.91|167.41|23
1623675740000|2021-06-14 13:02:20|170.01|167.51|169.98|167.48|170.04|167.54|169.98|167.48|24
1623675750000|2021-06-14 13:02:30|169.99|167.49|169.94|167.44|170.02|167.52|169.93|167.43|22
1623675760000|2021-06-14 13:02:40|169.95|167.45|169.93|167.43|169.97|167.47|169.92|167.42|17
1623675770000|2021-06-14 13:02:50|169.94|167.44|169.99|167.49|170.01|167.51|169.93|167.43|24
1623675780000|2021-06-14 13:03:00|170|167.5|170|167.5|170.02|167.52|169.98|167.48|12
1623675790000|2021-06-14 13:03:10|170.01|167.51|169.81|167.31|170.02|167.52|169.81|167.31|21
1623675800000|2021-06-14 13:03:20|169.8|167.3|169.73|167.23|169.81|167.31|169.72|167.22|23
1623675810000|2021-06-14 13:03:30|169.72|167.22|169.78|167.28|169.8|167.3|169.71|167.21|21
1623675820000|2021-06-14 13:03:40|169.79|167.29|169.84|167.34|169.85|167.35|169.79|167.29|14
1623675830000|2021-06-14 13:03:50|169.85|167.35|170.38|167.88|170.38|167.88|169.85|167.35|29
1623675840000|2021-06-14 13:04:00|170.37|167.87|170.63|168.13|170.63|168.13|170.32|167.82|29
1623675850000|2021-06-14 13:04:10|170.64|168.14|170.86|168.36|171|168.5|170.53|168.03|24
1623675860000|2021-06-14 13:04:20|170.87|168.37|170.92|168.42|171.01|168.51|170.83|168.33|24
1623675870000|2021-06-14 13:04:30|170.94|168.44|171.04|168.54|171.11|168.61|170.9|168.4|33
1623675880000|2021-06-14 13:04:40|171.02|168.52|171.11|168.61|171.16|168.66|171.02|168.52|26
1623675890000|2021-06-14 13:04:50|171.12|168.62|171.18|168.68|171.21|168.71|171.11|168.61|23
1623675900000|2021-06-14 13:05:00|171.17|168.67|171.47|168.97|171.47|168.97|171.16|168.66|27
1623675910000|2021-06-14 13:05:10|171.48|168.98|171.54|169.04|171.71|169.21|171.43|168.93|28
1623675920000|2021-06-14 13:05:20|171.67|169.17|171.44|168.94|171.67|169.17|171.41|168.91|24
1623675930000|2021-06-14 13:05:30|171.42|168.92|171.35|168.85|171.43|168.93|171.29|168.79|17
1623675940000|2021-06-14 13:05:40|171.31|168.81|171.36|168.86|171.36|168.86|171.19|168.69|24
1623675950000|2021-06-14 13:05:50|171.37|168.87|171.42|168.92|171.44|168.94|171.36|168.86|23
1623675960000|2021-06-14 13:06:00|171.37|168.87|171.31|168.81|171.38|168.88|171.29|168.79|27
1623675970000|2021-06-14 13:06:10|171.33|168.83|171.13|168.63|171.34|168.84|171.13|168.63|14
1623675980000|2021-06-14 13:06:20|171.12|168.62|171.13|168.63|171.13|168.63|170.96|168.46|17
1623675990000|2021-06-14 13:06:30|171.12|168.62|171.25|168.75|171.3|168.8|171.12|168.62|15
1623676000000|2021-06-14 13:06:40|171.28|168.78|171.47|168.97|171.47|168.97|171.24|168.74|23
1623676010000|2021-06-14 13:06:50|171.46|168.96|171.58|169.08|171.63|169.13|171.46|168.96|13
1623676020000|2021-06-14 13:07:00|171.6|169.1|171.54|169.04|171.62|169.12|171.42|168.92|13
1623676030000|2021-06-14 13:07:10|171.55|169.05|171.54|169.04|171.59|169.09|171.47|168.97|14
1623676040000|2021-06-14 13:07:20|171.55|169.05|171.5|169|171.56|169.06|171.48|168.98|20
1623676050000|2021-06-14 13:07:30|171.49|168.99|171.49|168.99|171.53|169.03|171.4|168.9|14
1623676060000|2021-06-14 13:07:40|171.5|169|171.55|169.05|171.55|169.05|171.49|168.99|11
1623676070000|2021-06-14 13:07:50|171.58|169.08|171.61|169.11|171.61|169.11|171.51|169.01|11
1623676080000|2021-06-14 13:08:00|171.6|169.1|171.54|169.04|171.6|169.1|171.5|169|14
1623676090000|2021-06-14 13:08:10|171.55|169.05|171.46|168.96|171.55|169.05|171.39|168.89|23
1623676100000|2021-06-14 13:08:20|171.45|168.95|171.46|168.96|171.46|168.96|171.39|168.89|10
1623676110000|2021-06-14 13:08:30|171.44|168.94|171.47|168.97|171.47|168.97|171.38|168.88|10
1623676120000|2021-06-14 13:08:40|171.49|168.99|171.41|168.91|171.49|168.99|171.39|168.89|16
1623676130000|2021-06-14 13:08:50|171.42|168.92|171.23|168.73|171.46|168.96|171.23|168.73|17
1623676140000|2021-06-14 13:09:00|171.24|168.74|171.22|168.72|171.24|168.74|171.21|168.71|14
1623676150000|2021-06-14 13:09:10|171.21|168.71|171.14|168.64|171.24|168.74|171.14|168.64|10
1623676160000|2021-06-14 13:09:20|171.15|168.65|171.33|168.83|171.34|168.84|171.14|168.64|16
1623676170000|2021-06-14 13:09:30|171.34|168.84|171.49|168.99|171.5|169|171.34|168.84|20
1623676180000|2021-06-14 13:09:40|171.5|169|171.59|169.09|171.59|169.09|171.49|168.99|13
1623676190000|2021-06-14 13:09:50|171.58|169.08|171.53|169.03|171.58|169.08|171.49|168.99|15
1623676200000|2021-06-14 13:10:00|171.54|169.04|171.5|169|171.58|169.08|171.49|168.99|17
1623676210000|2021-06-14 13:10:10|171.48|168.98|171.4|168.9|171.48|168.98|171.4|168.9|9
1623676220000|2021-06-14 13:10:20|171.39|168.89|171.31|168.81|171.43|168.93|171.29|168.79|14
1623676230000|2021-06-14 13:10:30|171.33|168.83|171.33|168.83|171.33|168.83|171.33|168.83|1
1623676240000|2021-06-14 13:10:40|171.32|168.82|171.28|168.78|171.32|168.82|171.26|168.76|10
1623676250000|2021-06-14 13:10:50|171.29|168.79|171.29|168.79|171.3|168.8|171.27|168.77|10
1623676260000|2021-06-14 13:11:00|171.3|168.8|171.35|168.85|171.35|168.85|171.29|168.79|10
1623676270000|2021-06-14 13:11:10|171.31|168.81|171.33|168.83|171.36|168.86|171.31|168.81|9
1623676280000|2021-06-14 13:11:20|171.32|168.82|171.3|168.8|171.33|168.83|171.3|168.8|11
1623676290000|2021-06-14 13:11:30|171.31|168.81|171.32|168.82|171.34|168.84|171.29|168.79|12
1623676300000|2021-06-14 13:11:40|171.31|168.81|171.33|168.83|171.33|168.83|171.3|168.8|12
1623676310000|2021-06-14 13:11:50|171.31|168.81|171.34|168.84|171.37|168.87|171.31|168.81|12
1623676320000|2021-06-14 13:12:00|171.38|168.88|171.34|168.84|171.39|168.89|171.33|168.83|12
1623676330000|2021-06-14 13:12:10|171.33|168.83|171.47|168.97|171.47|168.97|171.33|168.83|17
1623676340000|2021-06-14 13:12:20|171.36|168.86|171.63|169.13|171.75|169.25|171.36|168.86|27
1623676350000|2021-06-14 13:12:30|171.66|169.16|171.67|169.17|171.7|169.2|171.62|169.12|22
1623676360000|2021-06-14 13:12:40|171.66|169.16|171.62|169.12|171.7|169.2|171.55|169.05|20
1623676370000|2021-06-14 13:12:50|171.61|169.11|171.57|169.07|171.65|169.15|171.52|169.02|19
1623676380000|2021-06-14 13:13:00|171.56|169.06|171.53|169.03|171.67|169.17|171.51|169.01|23
1623676390000|2021-06-14 13:13:10|171.52|169.02|171.54|169.04|171.57|169.07|171.51|169.01|17
1623676400000|2021-06-14 13:13:20|171.55|169.05|171.6|169.1|171.61|169.11|171.55|169.05|9
1623676410000|2021-06-14 13:13:30|171.59|169.09|171.63|169.13|171.68|169.18|171.57|169.07|23
1623676420000|2021-06-14 13:13:40|171.64|169.14|171.72|169.22|171.74|169.24|171.64|169.14|16
1623676430000|2021-06-14 13:13:50|171.77|169.27|171.72|169.22|171.77|169.27|171.68|169.18|17
1623676440000|2021-06-14 13:14:00|171.74|169.24|171.81|169.31|171.81|169.31|171.73|169.23|15
1623676450000|2021-06-14 13:14:10|171.91|169.41|171.8|169.3|171.97|169.47|171.78|169.28|25
1623676460000|2021-06-14 13:14:20|171.93|169.43|172.02|169.52|172.09|169.59|171.78|169.28|28
1623676470000|2021-06-14 13:14:30|171.86|169.36|172.05|169.55|172.06|169.56|171.78|169.28|17
1623676480000|2021-06-14 13:14:40|172|169.5|171.99|169.49|172.07|169.57|171.98|169.48|7
1623676490000|2021-06-14 13:14:50|172|169.5|172.11|169.61|172.12|169.62|172|169.5|15
1623676500000|2021-06-14 13:15:00|172.17|169.67|172.08|169.58|172.27|169.77|172.06|169.56|18
1623676510000|2021-06-14 13:15:10|172.07|169.57|172.08|169.58|172.1|169.6|172.05|169.55|19
1623676520000|2021-06-14 13:15:20|172.07|169.57|172.1|169.6|172.14|169.64|172.06|169.56|19
1623676530000|2021-06-14 13:15:30|172.11|169.61|172.07|169.57|172.16|169.66|172.02|169.52|21
1623676540000|2021-06-14 13:15:40|172.08|169.58|171.8|169.3|172.11|169.61|171.8|169.3|23
1623676550000|2021-06-14 13:15:50|171.79|169.29|171.74|169.24|171.79|169.29|171.72|169.22|22
1623676560000|2021-06-14 13:16:00|171.75|169.25|171.72|169.22|171.78|169.28|171.69|169.19|12
1623676570000|2021-06-14 13:16:10|171.73|169.23|171.74|169.24|171.8|169.3|171.69|169.19|19
1623676580000|2021-06-14 13:16:20|171.73|169.23|171.7|169.2|171.76|169.26|171.69|169.19|15
1623676590000|2021-06-14 13:16:30|171.73|169.23|171.82|169.32|171.82|169.32|171.73|169.23|14
1623676600000|2021-06-14 13:16:40|171.81|169.31|171.81|169.31|171.9|169.4|171.81|169.31|15
1623676610000|2021-06-14 13:16:50|171.83|169.33|171.73|169.23|171.83|169.33|171.73|169.23|17
1623676620000|2021-06-14 13:17:00|171.74|169.24|171.7|169.2|171.74|169.24|171.67|169.17|11
1623676630000|2021-06-14 13:17:10|171.68|169.18|171.67|169.17|171.71|169.21|171.67|169.17|11
1623676640000|2021-06-14 13:17:20|171.68|169.18|171.71|169.21|171.74|169.24|171.68|169.18|8
1623676650000|2021-06-14 13:17:30|171.74|169.24|171.71|169.21|171.77|169.27|171.7|169.2|7
1623676660000|2021-06-14 13:17:40|171.72|169.22|171.77|169.27|171.77|169.27|171.71|169.21|12
1623676670000|2021-06-14 13:17:50|171.81|169.31|171.83|169.33|171.86|169.36|171.81|169.31|11
1623676680000|2021-06-14 13:18:00|171.82|169.32|171.78|169.28|171.84|169.34|171.74|169.24|13
1623676690000|2021-06-14 13:18:10|171.76|169.26|171.76|169.26|171.78|169.28|171.73|169.23|14
1623676700000|2021-06-14 13:18:20|171.75|169.25|171.79|169.29|171.79|169.29|171.72|169.22|11
1623676710000|2021-06-14 13:18:30|171.81|169.31|171.82|169.32|171.85|169.35|171.81|169.31|9
1623676720000|2021-06-14 13:18:40|171.81|169.31|171.81|169.31|171.82|169.32|171.79|169.29|10
1623676730000|2021-06-14 13:18:50|171.84|169.34|171.94|169.44|171.94|169.44|171.83|169.33|15
1623676740000|2021-06-14 13:19:00|171.95|169.45|171.99|169.49|171.99|169.49|171.95|169.45|8
1623676750000|2021-06-14 13:19:10|171.96|169.46|172.12|169.62|172.18|169.68|171.96|169.46|16
1623676760000|2021-06-14 13:19:20|172.13|169.63|172.19|169.69|172.23|169.73|172.12|169.62|26
1623676770000|2021-06-14 13:19:30|172.18|169.68|172.15|169.65|172.19|169.69|172.11|169.61|18
1623676780000|2021-06-14 13:19:40|172.13|169.63|172.17|169.67|172.21|169.71|172.13|169.63|8
1623676790000|2021-06-14 13:19:50|172.19|169.69|172.22|169.72|172.25|169.75|172.18|169.68|14
1623676800000|2021-06-14 13:20:00|172.21|169.71|172.15|169.65|172.21|169.71|172.14|169.64|13
1623676810000|2021-06-14 13:20:10|172.12|169.62|172.1|169.6|172.12|169.62|172.09|169.59|11
1623676820000|2021-06-14 13:20:20|172.08|169.58|172.08|169.58|172.12|169.62|172.08|169.58|7
1623676830000|2021-06-14 13:20:30|172.1|169.6|172.18|169.68|172.19|169.69|172.07|169.57|8
1623676840000|2021-06-14 13:20:40|172.19|169.69|172.21|169.71|172.23|169.73|172.16|169.66|10
1623676850000|2021-06-14 13:20:50|172.17|169.67|172.11|169.61|172.18|169.68|172.08|169.58|8
1623676860000|2021-06-14 13:21:00|172.1|169.6|172.07|169.57|172.13|169.63|172.06|169.56|16
1623676870000|2021-06-14 13:21:10|172.08|169.58|172.05|169.55|172.08|169.58|172.04|169.54|12
1623676880000|2021-06-14 13:21:20|172.04|169.54|172.06|169.56|172.08|169.58|172|169.5|17
1623676890000|2021-06-14 13:21:30|172.07|169.57|172|169.5|172.07|169.57|172|169.5|11
1623676900000|2021-06-14 13:21:40|172.01|169.51|172|169.5|172.01|169.51|171.99|169.49|3
1623676910000|2021-06-14 13:21:50|172.01|169.51|172.01|169.51|172.01|169.51|172.01|169.51|1
1623676920000|2021-06-14 13:22:00|172.04|169.54|172.03|169.53|172.05|169.55|172.01|169.51|12
1623676930000|2021-06-14 13:22:10|172.02|169.52|172.01|169.51|172.03|169.53|172|169.5|10
1623676940000|2021-06-14 13:22:20|172.02|169.52|172.09|169.59|172.1|169.6|172.02|169.52|14
1623676950000|2021-06-14 13:22:30|172.04|169.54|172.04|169.54|172.05|169.55|172.02|169.52|9
1623676960000|2021-06-14 13:22:40|172.05|169.55|172.02|169.52|172.05|169.55|172.02|169.52|5
1623676970000|2021-06-14 13:22:50|172.03|169.53|172.04|169.54|172.05|169.55|172.01|169.51|12
1623676980000|2021-06-14 13:23:00|172.05|169.55|172.15|169.65|172.24|169.74|172.05|169.55|19
1623676990000|2021-06-14 13:23:10|172.14|169.64|172.16|169.66|172.18|169.68|172.13|169.63|14
1623677000000|2021-06-14 13:23:20|172.17|169.67|172.2|169.7|172.22|169.72|172.14|169.64|21
1623677010000|2021-06-14 13:23:30|172.19|169.69|172.46|169.96|172.46|169.96|172.17|169.67|19
1623677020000|2021-06-14 13:23:40|172.44|169.94|172.6|170.1|172.72|170.22|172.44|169.94|27
1623677030000|2021-06-14 13:23:50|172.65|170.15|172.65|170.15|172.68|170.18|172.63|170.13|20
1623677040000|2021-06-14 13:24:00|172.66|170.16|172.5|170|172.69|170.19|172.45|169.95|28
1623677050000|2021-06-14 13:24:10|172.49|169.99|172.56|170.06|172.58|170.08|172.47|169.97|19
1623677060000|2021-06-14 13:24:20|172.59|170.09|172.52|170.02|172.61|170.11|172.46|169.96|18
1623677070000|2021-06-14 13:24:30|172.5|170|172.42|169.92|172.53|170.03|172.4|169.9|26
1623677080000|2021-06-14 13:24:40|172.41|169.91|172.45|169.95|172.47|169.97|172.37|169.87|25
1623677090000|2021-06-14 13:24:50|172.46|169.96|172.52|170.02|172.56|170.06|172.46|169.96|20
1623677100000|2021-06-14 13:25:00|172.57|170.07|172.59|170.09|172.61|170.11|172.57|170.07|16
1623677110000|2021-06-14 13:25:10|172.6|170.1|172.56|170.06|172.6|170.1|172.54|170.04|21
1623677120000|2021-06-14 13:25:20|172.55|170.05|172.51|170.01|172.55|170.05|172.45|169.95|22
1623677130000|2021-06-14 13:25:30|172.5|170|172.54|170.04|172.55|170.05|172.49|169.99|21
1623677140000|2021-06-14 13:25:40|172.53|170.03|172.42|169.92|172.54|170.04|172.4|169.9|19
1623677150000|2021-06-14 13:25:50|172.41|169.91|172.47|169.97|172.5|170|172.39|169.89|24
1623677160000|2021-06-14 13:26:00|172.46|169.96|172.59|170.09|172.6|170.1|172.46|169.96|24
1623677170000|2021-06-14 13:26:10|172.58|170.08|172.53|170.03|172.58|170.08|172.53|170.03|5
1623677180000|2021-06-14 13:26:20|172.52|170.02|172.47|169.97|172.54|170.04|172.47|169.97|11
1623677190000|2021-06-14 13:26:30|172.48|169.98|172.48|169.98|172.5|170|172.47|169.97|14
1623677200000|2021-06-14 13:26:40|172.47|169.97|172.48|169.98|172.55|170.05|172.47|169.97|18
1623677210000|2021-06-14 13:26:50|172.47|169.97|172.47|169.97|172.5|170|172.46|169.96|21
1623677220000|2021-06-14 13:27:00|172.48|169.98|172.46|169.96|172.48|169.98|172.46|169.96|13
1623677230000|2021-06-14 13:27:10|172.47|169.97|172.48|169.98|172.5|170|172.47|169.97|16
1623677240000|2021-06-14 13:27:20|172.47|169.97|172.5|170|172.52|170.02|172.44|169.94|18
1623677250000|2021-06-14 13:27:30|172.49|169.99|172.49|169.99|172.51|170.01|172.48|169.98|11
1623677260000|2021-06-14 13:27:40|172.48|169.98|172.48|169.98|172.49|169.99|172.43|169.93|16
1623677270000|2021-06-14 13:27:50|172.49|169.99|172.47|169.97|172.5|170|172.46|169.96|7
1623677280000|2021-06-14 13:28:00|172.46|169.96|172.47|169.97|172.5|170|172.46|169.96|11
1623677290000|2021-06-14 13:28:10|172.48|169.98|172.5|170|172.51|170.01|172.48|169.98|7
1623677300000|2021-06-14 13:28:20|172.49|169.99|172.54|170.04|172.57|170.07|172.49|169.99|16
1623677310000|2021-06-14 13:28:30|172.55|170.05|172.56|170.06|172.57|170.07|172.53|170.03|12
1623677320000|2021-06-14 13:28:40|172.58|170.08|172.6|170.1|172.61|170.11|172.57|170.07|10
1623677330000|2021-06-14 13:28:50|172.59|170.09|172.58|170.08|172.59|170.09|172.54|170.04|14
1623677340000|2021-06-14 13:29:00|172.57|170.07|172.59|170.09|172.6|170.1|172.57|170.07|15
1623677350000|2021-06-14 13:29:10|172.58|170.08|172.56|170.06|172.58|170.08|172.55|170.05|8
1623677360000|2021-06-14 13:29:20|172.55|170.05|172.55|170.05|172.56|170.06|172.55|170.05|7
1623677370000|2021-06-14 13:29:30|172.54|170.04|172.6|170.1|172.63|170.13|172.49|169.99|19
1623677380000|2021-06-14 13:29:40|172.63|170.13|172.67|170.17|172.69|170.19|172.63|170.13|21
1623677390000|2021-06-14 13:29:50|172.68|170.18|172.63|170.13|172.68|170.18|172.6|170.1|17
1623677400000|2021-06-14 13:30:00|172.64|170.14|172.57|170.07|172.67|170.17|172.56|170.06|18
1623677410000|2021-06-14 13:30:10|172.6|170.1|172.58|170.08|172.62|170.12|172.53|170.03|16
1623677420000|2021-06-14 13:30:20|172.57|170.07|172.49|169.99|172.58|170.08|172.48|169.98|15
1623677430000|2021-06-14 13:30:30|172.5|170|172.48|169.98|172.54|170.04|172.41|169.91|22
1623677440000|2021-06-14 13:30:40|172.49|169.99|172.35|169.85|172.5|170|172.35|169.85|18
1623677450000|2021-06-14 13:30:50|172.36|169.86|172.28|169.78|172.36|169.86|172.28|169.78|15
1623677460000|2021-06-14 13:31:00|172.29|169.79|172.28|169.78|172.29|169.79|172.26|169.76|4
1623677470000|2021-06-14 13:31:10|172.27|169.77|172.29|169.79|172.3|169.8|172.25|169.75|10
1623677480000|2021-06-14 13:31:20|172.28|169.78|172.29|169.79|172.3|169.8|172.28|169.78|6
1623677490000|2021-06-14 13:31:30|172.28|169.78|172.26|169.76|172.3|169.8|172.26|169.76|10
1623677500000|2021-06-14 13:31:40|172.27|169.77|172.24|169.74|172.27|169.77|172.24|169.74|4
1623677510000|2021-06-14 13:31:50|172.25|169.75|172.23|169.73|172.25|169.75|172.23|169.73|5
1623677520000|2021-06-14 13:32:00|172.24|169.74|172.24|169.74|172.24|169.74|172.19|169.69|15
1623677530000|2021-06-14 13:32:10|172.23|169.73|172.22|169.72|172.23|169.73|172.21|169.71|6
1623677540000|2021-06-14 13:32:20|172.23|169.73|172.32|169.82|172.32|169.82|172.23|169.73|15
1623677550000|2021-06-14 13:32:30|172.3|169.8|172.5|170|172.5|170|172.3|169.8|19
1623677560000|2021-06-14 13:32:40|172.52|170.02|172.52|170.02|172.59|170.09|172.52|170.02|21
1623677570000|2021-06-14 13:32:50|172.51|170.01|172.39|169.89|172.52|170.02|172.39|169.89|17
1623677580000|2021-06-14 13:33:00|172.4|169.9|172.38|169.88|172.4|169.9|172.38|169.88|12
1623677590000|2021-06-14 13:33:10|172.39|169.89|172.5|170|172.5|170|172.37|169.87|16
1623677600000|2021-06-14 13:33:20|172.52|170.02|172.46|169.96|172.54|170.04|172.46|169.96|19
1623677610000|2021-06-14 13:33:30|172.45|169.95|172.56|170.06|172.57|170.07|172.44|169.94|16
1623677620000|2021-06-14 13:33:40|172.57|170.07|172.62|170.12|172.63|170.13|172.56|170.06|18
1623677630000|2021-06-14 13:33:50|172.65|170.15|172.6|170.1|172.66|170.16|172.6|170.1|21
1623677640000|2021-06-14 13:34:00|172.61|170.11|172.67|170.17|172.68|170.18|172.6|170.1|14
1623677650000|2021-06-14 13:34:10|172.68|170.18|172.63|170.13|172.69|170.19|172.62|170.12|16
1623677660000|2021-06-14 13:34:20|172.61|170.11|172.64|170.14|172.64|170.14|172.59|170.09|8
1623677670000|2021-06-14 13:34:30|172.65|170.15|172.71|170.21|172.73|170.23|172.65|170.15|15
1623677680000|2021-06-14 13:34:40|172.7|170.2|172.78|170.28|172.8|170.3|172.68|170.18|16
1623677690000|2021-06-14 13:34:50|172.75|170.25|172.84|170.34|172.86|170.36|172.73|170.23|16
1623677700000|2021-06-14 13:35:00|172.85|170.35|172.76|170.26|172.9|170.4|172.76|170.26|16
1623677710000|2021-06-14 13:35:10|172.75|170.25|172.65|170.15|172.76|170.26|172.65|170.15|15
1623677720000|2021-06-14 13:35:20|172.66|170.16|172.71|170.21|172.74|170.24|172.66|170.16|15
1623677730000|2021-06-14 13:35:30|172.7|170.2|172.74|170.24|172.76|170.26|172.7|170.2|15
1623677740000|2021-06-14 13:35:40|172.73|170.23|172.75|170.25|172.76|170.26|172.72|170.22|13
1623677750000|2021-06-14 13:35:50|172.74|170.24|172.83|170.33|172.86|170.36|172.74|170.24|18
1623677760000|2021-06-14 13:36:00|172.82|170.32|172.77|170.27|172.85|170.35|172.77|170.27|15
1623677770000|2021-06-14 13:36:10|172.75|170.25|172.73|170.23|172.77|170.27|172.73|170.23|14
1623677780000|2021-06-14 13:36:20|172.74|170.24|172.75|170.25|172.78|170.28|172.7|170.2|18
1623677790000|2021-06-14 13:36:30|172.74|170.24|172.86|170.36|172.87|170.37|172.71|170.21|19
1623677800000|2021-06-14 13:36:40|172.87|170.37|172.97|170.47|172.99|170.49|172.86|170.36|16
1623677810000|2021-06-14 13:36:50|172.98|170.48|172.95|170.45|172.98|170.48|172.92|170.42|13
1623677820000|2021-06-14 13:37:00|172.92|170.42|173.03|170.53|173.04|170.54|172.92|170.42|12
1623677830000|2021-06-14 13:37:10|173.02|170.52|173.03|170.53|173.05|170.55|173.02|170.52|9
1623677840000|2021-06-14 13:37:20|173.08|170.58|173.11|170.61|173.15|170.65|173.07|170.57|15
1623677850000|2021-06-14 13:37:30|173.13|170.63|173.51|171.01|173.51|171.01|173.13|170.63|19
1623677860000|2021-06-14 13:37:40|173.56|171.06|173.47|170.97|173.71|171.21|173.47|170.97|22
1623677870000|2021-06-14 13:37:50|173.48|170.98|173.57|171.07|173.57|171.07|173.45|170.95|17
1623677880000|2021-06-14 13:38:00|173.58|171.08|173.47|170.97|173.58|171.08|173.39|170.89|21
1623677890000|2021-06-14 13:38:10|173.48|170.98|173.47|170.97|173.51|171.01|173.45|170.95|17
1623677900000|2021-06-14 13:38:20|173.48|170.98|173.73|171.23|173.73|171.23|173.4|170.9|25
1623677910000|2021-06-14 13:38:30|173.71|171.21|173.69|171.19|173.86|171.36|173.69|171.19|22
1623677920000|2021-06-14 13:38:40|173.71|171.21|173.68|171.18|173.71|171.21|173.63|171.13|20
1623677930000|2021-06-14 13:38:50|173.69|171.19|173.7|171.2|173.79|171.29|173.69|171.19|14
1623677940000|2021-06-14 13:39:00|173.65|171.15|173.56|171.06|173.67|171.17|173.53|171.03|12
1623677950000|2021-06-14 13:39:10|173.57|171.07|173.55|171.05|173.6|171.1|173.49|170.99|24
1623677960000|2021-06-14 13:39:20|173.54|171.04|173.56|171.06|173.58|171.08|173.5|171|17
1623677970000|2021-06-14 13:39:30|173.55|171.05|173.51|171.01|173.56|171.06|173.45|170.95|20
1623677980000|2021-06-14 13:39:40|173.52|171.02|173.7|171.2|173.7|171.2|173.52|171.02|22
1623677990000|2021-06-14 13:39:50|173.75|171.25|173.98|171.48|173.98|171.48|173.75|171.25|23
1623678000000|2021-06-14 13:40:00|173.94|171.44|173.82|171.32|173.94|171.44|173.78|171.28|19
1623678010000|2021-06-14 13:40:10|173.81|171.31|173.68|171.18|173.82|171.32|173.59|171.09|19
1623678020000|2021-06-14 13:40:20|173.66|171.16|173.71|171.21|173.88|171.38|173.65|171.15|26
1623678030000|2021-06-14 13:40:30|173.7|171.2|173.74|171.24|173.79|171.29|173.7|171.2|15
1623678040000|2021-06-14 13:40:40|173.73|171.23|173.8|171.3|173.8|171.3|173.73|171.23|14
1623678050000|2021-06-14 13:40:50|173.81|171.31|173.89|171.39|173.9|171.4|173.81|171.31|18
1623678060000|2021-06-14 13:41:00|173.87|171.37|173.87|171.37|173.87|171.37|173.81|171.31|14
1623678070000|2021-06-14 13:41:10|173.88|171.38|173.89|171.39|173.93|171.43|173.82|171.32|20
1623678080000|2021-06-14 13:41:20|173.9|171.4|173.94|171.44|173.97|171.47|173.88|171.38|18
1623678090000|2021-06-14 13:41:30|173.95|171.45|173.96|171.46|173.96|171.46|173.94|171.44|12
1623678100000|2021-06-14 13:41:40|173.95|171.45|173.95|171.45|173.96|171.46|173.93|171.43|12
1623678110000|2021-06-14 13:41:50|173.94|171.44|173.94|171.44|173.95|171.45|173.9|171.4|10
1623678120000|2021-06-14 13:42:00|173.95|171.45|174.01|171.51|174.07|171.57|173.93|171.43|13
1623678130000|2021-06-14 13:42:10|174|171.5|174.05|171.55|174.05|171.55|174|171.5|15
1623678140000|2021-06-14 13:42:20|174.08|171.58|174.28|171.78|174.28|171.78|174.07|171.57|17
1623678150000|2021-06-14 13:42:30|174.25|171.75|174.13|171.63|174.26|171.76|174.13|171.63|20
1623678160000|2021-06-14 13:42:40|174.14|171.64|174.24|171.74|174.27|171.77|174.14|171.64|22
1623678170000|2021-06-14 13:42:50|174.26|171.76|174.21|171.71|174.29|171.79|174.21|171.71|19
1623678180000|2021-06-14 13:43:00|174.22|171.72|174.38|171.88|174.38|171.88|174.22|171.72|16
1623678190000|2021-06-14 13:43:10|174.49|171.99|174.66|172.16|175.01|172.51|174.49|171.99|23
1623678200000|2021-06-14 13:43:20|174.63|172.13|174.6|172.1|174.7|172.2|174.46|171.96|20
1623678210000|2021-06-14 13:43:30|174.59|172.09|174.84|172.34|174.84|172.34|174.57|172.07|18
1623678220000|2021-06-14 13:43:40|174.85|172.35|174.92|172.42|174.92|172.42|174.82|172.32|18
1623678230000|2021-06-14 13:43:50|174.94|172.44|174.94|172.44|175.06|172.56|174.92|172.42|18
1623678240000|2021-06-14 13:44:00|174.93|172.43|174.91|172.41|175.06|172.56|174.9|172.4|20
1623678250000|2021-06-14 13:44:10|174.9|172.4|174.88|172.38|174.93|172.43|174.87|172.37|19
1623678260000|2021-06-14 13:44:20|174.9|172.4|174.94|172.44|174.94|172.44|174.84|172.34|22
1623678270000|2021-06-14 13:44:30|174.95|172.45|174.88|172.38|174.95|172.45|174.86|172.36|19
1623678280000|2021-06-14 13:44:40|174.89|172.39|174.88|172.38|174.91|172.41|174.86|172.36|18
1623678290000|2021-06-14 13:44:50|174.87|172.37|174.93|172.43|174.95|172.45|174.83|172.33|19
1623678300000|2021-06-14 13:45:00|174.91|172.41|174.88|172.38|174.94|172.44|174.88|172.38|16
1623678310000|2021-06-14 13:45:10|174.87|172.37|174.83|172.33|174.89|172.39|174.83|172.33|15
1623678320000|2021-06-14 13:45:20|174.81|172.31|174.76|172.26|174.81|172.31|174.69|172.19|13
1623678330000|2021-06-14 13:45:30|174.74|172.24|174.59|172.09|174.75|172.25|174.59|172.09|19
1623678340000|2021-06-14 13:45:40|174.6|172.1|174.51|172.01|174.6|172.1|174.47|171.97|19
1623678350000|2021-06-14 13:45:50|174.52|172.02|174.53|172.03|174.63|172.13|174.52|172.02|22
1623678360000|2021-06-14 13:46:00|174.51|172.01|174.52|172.02|174.59|172.09|174.5|172|20
1623678370000|2021-06-14 13:46:10|174.51|172.01|174.55|172.05|174.56|172.06|174.46|171.96|16
1623678380000|2021-06-14 13:46:20|174.57|172.07|174.5|172|174.6|172.1|174.5|172|23
1623678390000|2021-06-14 13:46:30|174.47|171.97|174.55|172.05|174.56|172.06|174.47|171.97|16
1623678400000|2021-06-14 13:46:40|174.52|172.02|174.64|172.14|174.66|172.16|174.5|172|11
1623678410000|2021-06-14 13:46:50|174.67|172.17|174.64|172.14|174.68|172.18|174.6|172.1|16
1623678420000|2021-06-14 13:47:00|174.63|172.13|174.62|172.12|174.66|172.16|174.6|172.1|16
1623678430000|2021-06-14 13:47:10|174.61|172.11|174.59|172.09|174.62|172.12|174.59|172.09|9
1623678440000|2021-06-14 13:47:20|174.58|172.08|174.62|172.12|174.62|172.12|174.58|172.08|12
1623678450000|2021-06-14 13:47:30|174.61|172.11|174.8|172.3|174.82|172.32|174.59|172.09|18
1623678460000|2021-06-14 13:47:40|174.78|172.28|174.7|172.2|174.79|172.29|174.68|172.18|18
1623678470000|2021-06-14 13:47:50|174.69|172.19|174.77|172.27|174.77|172.27|174.61|172.11|17
1623678480000|2021-06-14 13:48:00|174.78|172.28|174.76|172.26|174.81|172.31|174.73|172.23|14
1623678490000|2021-06-14 13:48:10|174.79|172.29|174.8|172.3|174.81|172.31|174.78|172.28|13
1623678500000|2021-06-14 13:48:20|174.79|172.29|174.9|172.4|174.9|172.4|174.78|172.28|15
1623678510000|2021-06-14 13:48:30|174.94|172.44|174.9|172.4|175|172.5|174.9|172.4|27
1623678520000|2021-06-14 13:48:40|174.89|172.39|174.78|172.28|174.91|172.41|174.77|172.27|21
1623678530000|2021-06-14 13:48:50|174.79|172.29|174.78|172.28|174.79|172.29|174.76|172.26|16
1623678540000|2021-06-14 13:49:00|174.79|172.29|174.76|172.26|174.79|172.29|174.71|172.21|20
1623678550000|2021-06-14 13:49:10|174.75|172.25|174.82|172.32|174.83|172.33|174.75|172.25|20
1623678560000|2021-06-14 13:49:20|174.83|172.33|174.76|172.26|174.84|172.34|174.75|172.25|19
1623678570000|2021-06-14 13:49:30|174.73|172.23|174.8|172.3|174.8|172.3|174.72|172.22|21
1623678580000|2021-06-14 13:49:40|174.79|172.29|174.84|172.34|174.88|172.38|174.77|172.27|27
1623678590000|2021-06-14 13:49:50|174.82|172.32|174.86|172.36|174.86|172.36|174.8|172.3|24
1623678600000|2021-06-14 13:50:00|174.85|172.35|174.82|172.32|174.85|172.35|174.78|172.28|13
1623678610000|2021-06-14 13:50:10|174.79|172.29|174.68|172.18|174.79|172.29|174.68|172.18|15
1623678620000|2021-06-14 13:50:20|174.69|172.19|174.7|172.2|174.71|172.21|174.69|172.19|4
1623678630000|2021-06-14 13:50:30|174.71|172.21|174.75|172.25|174.76|172.26|174.68|172.18|18
1623678640000|2021-06-14 13:50:40|174.71|172.21|174.68|172.18|174.73|172.23|174.67|172.17|11
1623678650000|2021-06-14 13:50:50|174.7|172.2|174.6|172.1|174.7|172.2|174.56|172.06|22
1623678660000|2021-06-14 13:51:00|174.59|172.09|174.37|171.87|174.59|172.09|174.37|171.87|24
1623678670000|2021-06-14 13:51:10|174.38|171.88|174.43|171.93|174.49|171.99|174.37|171.87|32
1623678680000|2021-06-14 13:51:20|174.42|171.92|174.4|171.9|174.47|171.97|174.4|171.9|21
1623678690000|2021-06-14 13:51:30|174.35|171.85|174.34|171.84|174.38|171.88|174.3|171.8|28
1623678700000|2021-06-14 13:51:40|174.33|171.83|174.28|171.78|174.42|171.92|174.26|171.76|27
1623678710000|2021-06-14 13:51:50|174.29|171.79|174.47|171.97|174.47|171.97|174.28|171.78|23
1623678720000|2021-06-14 13:52:00|174.46|171.96|174.4|171.9|174.49|171.99|174.28|171.78|29
1623678730000|2021-06-14 13:52:10|174.39|171.89|174.34|171.84|174.4|171.9|174.29|171.79|18
1623678740000|2021-06-14 13:52:20|174.35|171.85|174.28|171.78|174.35|171.85|174.27|171.77|15
1623678750000|2021-06-14 13:52:30|174.27|171.77|174.29|171.79|174.29|171.79|174.27|171.77|11
1623678760000|2021-06-14 13:52:40|174.28|171.78|174.28|171.78|174.29|171.79|174.26|171.76|16
1623678770000|2021-06-14 13:52:50|174.25|171.75|174.33|171.83|174.34|171.84|174.25|171.75|24
1623678780000|2021-06-14 13:53:00|174.32|171.82|174.21|171.71|174.32|171.82|174.21|171.71|17
1623678790000|2021-06-14 13:53:10|174.2|171.7|174.13|171.63|174.2|171.7|174.13|171.63|19
1623678800000|2021-06-14 13:53:20|174.12|171.62|174.09|171.59|174.12|171.62|174.04|171.54|25
1623678810000|2021-06-14 13:53:30|174.08|171.58|174.06|171.56|174.14|171.64|174.05|171.55|26
1623678820000|2021-06-14 13:53:40|174.05|171.55|174.09|171.59|174.11|171.61|174.03|171.53|26
1623678830000|2021-06-14 13:53:50|174.06|171.56|174.1|171.6|174.11|171.61|174.05|171.55|24
1623678840000|2021-06-14 13:54:00|174.09|171.59|174.25|171.75|174.26|171.76|174.08|171.58|22
1623678850000|2021-06-14 13:54:10|174.24|171.74|174.22|171.72|174.28|171.78|174.21|171.71|26
1623678860000|2021-06-14 13:54:20|174.31|171.81|174.35|171.85|174.35|171.85|174.31|171.81|14
1623678870000|2021-06-14 13:54:30|174.34|171.84|174.34|171.84|174.35|171.85|174.28|171.78|20
1623678880000|2021-06-14 13:54:40|174.33|171.83|174.35|171.85|174.36|171.86|174.31|171.81|16
1623678890000|2021-06-14 13:54:50|174.36|171.86|174.37|171.87|174.38|171.88|174.35|171.85|18
1623678900000|2021-06-14 13:55:00|174.36|171.86|174.36|171.86|174.37|171.87|174.32|171.82|21
1623678910000|2021-06-14 13:55:10|174.35|171.85|174.29|171.79|174.36|171.86|174.28|171.78|23
1623678920000|2021-06-14 13:55:20|174.28|171.78|174.2|171.7|174.3|171.8|174.19|171.69|20
1623678930000|2021-06-14 13:55:30|174.24|171.74|174.2|171.7|174.24|171.74|174.14|171.64|27
1623678940000|2021-06-14 13:55:40|174.21|171.71|174.18|171.68|174.23|171.73|174.17|171.67|18
1623678950000|2021-06-14 13:55:50|174.2|171.7|174.2|171.7|174.24|171.74|174.18|171.68|15
1623678960000|2021-06-14 13:56:00|174.21|171.71|174.15|171.65|174.21|171.71|174.11|171.61|19
1623678970000|2021-06-14 13:56:10|174.16|171.66|174.15|171.65|174.18|171.68|174.14|171.64|15
1623678980000|2021-06-14 13:56:20|174.16|171.66|174.14|171.64|174.17|171.67|174.14|171.64|15
1623678990000|2021-06-14 13:56:30|174.13|171.63|174.14|171.64|174.16|171.66|174.05|171.55|15
1623679000000|2021-06-14 13:56:40|174.15|171.65|174.2|171.7|174.21|171.71|174.15|171.65|21
1623679010000|2021-06-14 13:56:50|174.19|171.69|174.18|171.68|174.21|171.71|174.16|171.66|14
1623679020000|2021-06-14 13:57:00|174.17|171.67|174.18|171.68|174.2|171.7|174.14|171.64|17
1623679030000|2021-06-14 13:57:10|174.19|171.69|174.11|171.61|174.2|171.7|174.11|171.61|18
1623679040000|2021-06-14 13:57:20|174.1|171.6|174.12|171.62|174.17|171.67|174.1|171.6|19
1623679050000|2021-06-14 13:57:30|174.14|171.64|174.11|171.61|174.14|171.64|174.11|171.61|19
1623679060000|2021-06-14 13:57:40|174.1|171.6|174.11|171.61|174.13|171.63|174.08|171.58|17
1623679070000|2021-06-14 13:57:50|174.1|171.6|174.09|171.59|174.12|171.62|174.05|171.55|23
1623679080000|2021-06-14 13:58:00|174.08|171.58|174.07|171.57|174.08|171.58|174.04|171.54|21
1623679090000|2021-06-14 13:58:10|174.06|171.56|174.09|171.59|174.12|171.62|174.04|171.54|24
1623679100000|2021-06-14 13:58:20|174.12|171.62|174.05|171.55|174.12|171.62|174.04|171.54|22
1623679110000|2021-06-14 13:58:30|174.06|171.56|173.99|171.49|174.06|171.56|173.99|171.49|28
1623679120000|2021-06-14 13:58:40|174|171.5|173.92|171.42|174.01|171.51|173.9|171.4|27
1623679130000|2021-06-14 13:58:50|173.91|171.41|173.8|171.3|173.91|171.41|173.73|171.23|21
1623679140000|2021-06-14 13:59:00|173.79|171.29|173.76|171.26|173.83|171.33|173.76|171.26|15
1623679150000|2021-06-14 13:59:10|173.78|171.28|173.82|171.32|173.85|171.35|173.78|171.28|18
1623679160000|2021-06-14 13:59:20|173.81|171.31|173.84|171.34|173.87|171.37|173.8|171.3|24
1623679170000|2021-06-14 13:59:30|173.87|171.37|173.96|171.46|173.96|171.46|173.85|171.35|22
1623679180000|2021-06-14 13:59:40|173.95|171.45|173.89|171.39|173.96|171.46|173.86|171.36|24
1623679190000|2021-06-14 13:59:50|173.92|171.42|174.03|171.53|174.04|171.54|173.92|171.42|24
1623679200000|2021-06-14 14:00:00|174.05|171.55|173.9|171.4|174.06|171.56|173.88|171.38|32
1623679210000|2021-06-14 14:00:10|173.91|171.41|173.82|171.32|173.93|171.43|173.79|171.29|21
1623679220000|2021-06-14 14:00:20|173.81|171.31|173.86|171.36|173.88|171.38|173.81|171.31|20
1623679230000|2021-06-14 14:00:30|173.87|171.37|173.83|171.33|173.87|171.37|173.81|171.31|24
1623679240000|2021-06-14 14:00:40|173.82|171.32|173.71|171.21|173.84|171.34|173.71|171.21|16
1623679250000|2021-06-14 14:00:50|173.7|171.2|173.55|171.05|173.71|171.21|173.54|171.04|16
1623679260000|2021-06-14 14:01:00|173.56|171.06|173.46|170.96|173.61|171.11|173.46|170.96|18
1623679270000|2021-06-14 14:01:10|173.45|170.95|173.45|170.95|173.48|170.98|173.42|170.92|22
1623679280000|2021-06-14 14:01:20|173.46|170.96|173.51|171.01|173.53|171.03|173.44|170.94|24
1623679290000|2021-06-14 14:01:30|173.49|170.99|173.54|171.04|173.55|171.05|173.48|170.98|20
1623679300000|2021-06-14 14:01:40|173.52|171.02|173.53|171.03|173.53|171.03|173.48|170.98|19
1623679310000|2021-06-14 14:01:50|173.52|171.02|173.54|171.04|173.54|171.04|173.51|171.01|17
1623679320000|2021-06-14 14:02:00|173.53|171.03|173.52|171.02|173.55|171.05|173.51|171.01|17
1623679330000|2021-06-14 14:02:10|173.53|171.03|173.45|170.95|173.53|171.03|173.45|170.95|22
1623679340000|2021-06-14 14:02:20|173.46|170.96|173.44|170.94|173.47|170.97|173.38|170.88|22
1623679350000|2021-06-14 14:02:30|173.43|170.93|173.46|170.96|173.47|170.97|173.41|170.91|21
1623679360000|2021-06-14 14:02:40|173.47|170.97|173.46|170.96|173.5|171|173.45|170.95|24
1623679370000|2021-06-14 14:02:50|173.47|170.97|173.44|170.94|173.49|170.99|173.43|170.93|21
1623679380000|2021-06-14 14:03:00|173.42|170.92|173.35|170.85|173.42|170.92|173.35|170.85|19
1623679390000|2021-06-14 14:03:10|173.34|170.84|173.24|170.74|173.36|170.86|173.23|170.73|15
1623679400000|2021-06-14 14:03:20|173.23|170.73|173.16|170.66|173.23|170.73|173.16|170.66|22
1623679410000|2021-06-14 14:03:30|173.17|170.67|173.23|170.73|173.23|170.73|173.15|170.65|12
1623679420000|2021-06-14 14:03:40|173.22|170.72|173.15|170.65|173.22|170.72|173.13|170.63|21
1623679430000|2021-06-14 14:03:50|173.16|170.66|173.24|170.74|173.26|170.76|173.13|170.63|24
1623679440000|2021-06-14 14:04:00|173.23|170.73|173.21|170.71|173.23|170.73|173.17|170.67|19
1623679450000|2021-06-14 14:04:10|173.22|170.72|173.2|170.7|173.23|170.73|173.19|170.69|14
1623679460000|2021-06-14 14:04:20|173.19|170.69|173.18|170.68|173.2|170.7|173.18|170.68|18
1623679470000|2021-06-14 14:04:30|173.19|170.69|173.23|170.73|173.25|170.75|173.18|170.68|17
1623679480000|2021-06-14 14:04:40|173.22|170.72|173.26|170.76|173.26|170.76|173.2|170.7|20
1623679490000|2021-06-14 14:04:50|173.25|170.75|173.26|170.76|173.26|170.76|173.23|170.73|11
1623679500000|2021-06-14 14:05:00|173.25|170.75|173.25|170.75|173.27|170.77|173.23|170.73|12
1623679510000|2021-06-14 14:05:10|173.24|170.74|173.26|170.76|173.26|170.76|173.24|170.74|3
1623679520000|2021-06-14 14:05:20|173.27|170.77|173.31|170.81|173.34|170.84|173.26|170.76|11
1623679530000|2021-06-14 14:05:30|173.3|170.8|173.32|170.82|173.34|170.84|173.3|170.8|15
1623679540000|2021-06-14 14:05:40|173.33|170.83|173.39|170.89|173.39|170.89|173.32|170.82|16
1623679550000|2021-06-14 14:05:50|173.4|170.9|173.42|170.92|173.42|170.92|173.4|170.9|12
1623679560000|2021-06-14 14:06:00|173.41|170.91|173.42|170.92|173.42|170.92|173.4|170.9|12
1623679570000|2021-06-14 14:06:10|173.43|170.93|173.36|170.86|173.48|170.98|173.36|170.86|28
1623679580000|2021-06-14 14:06:20|173.37|170.87|173.36|170.86|173.38|170.88|173.34|170.84|20
1623679590000|2021-06-14 14:06:30|173.35|170.85|173.37|170.87|173.38|170.88|173.35|170.85|13
1623679600000|2021-06-14 14:06:40|173.36|170.86|173.38|170.88|173.39|170.89|173.35|170.85|13
1623679610000|2021-06-14 14:06:50|173.37|170.87|173.38|170.88|173.39|170.89|173.37|170.87|12
1623679620000|2021-06-14 14:07:00|173.39|170.89|173.37|170.87|173.39|170.89|173.3|170.8|22
1623679630000|2021-06-14 14:07:10|173.38|170.88|173.38|170.88|173.4|170.9|173.37|170.87|12
1623679640000|2021-06-14 14:07:20|173.37|170.87|173.39|170.89|173.39|170.89|173.37|170.87|5
1623679650000|2021-06-14 14:07:30|173.4|170.9|173.41|170.91|173.43|170.93|173.4|170.9|8
1623679660000|2021-06-14 14:07:40|173.42|170.92|173.53|171.03|173.53|171.03|173.42|170.92|16
1623679670000|2021-06-14 14:07:50|173.54|171.04|173.59|171.09|173.6|171.1|173.53|171.03|12
1623679680000|2021-06-14 14:08:00|173.6|171.1|173.64|171.14|173.64|171.14|173.58|171.08|11
1623679690000|2021-06-14 14:08:10|173.65|171.15|173.65|171.15|173.66|171.16|173.64|171.14|11
1623679700000|2021-06-14 14:08:20|173.66|171.16|173.69|171.19|173.69|171.19|173.64|171.14|11
1623679710000|2021-06-14 14:08:30|173.67|171.17|173.68|171.18|173.72|171.22|173.66|171.16|11
1623679720000|2021-06-14 14:08:40|173.69|171.19|173.66|171.16|173.7|171.2|173.66|171.16|12
1623679730000|2021-06-14 14:08:50|173.67|171.17|173.69|171.19|173.7|171.2|173.67|171.17|20
1623679740000|2021-06-14 14:09:00|173.68|171.18|173.68|171.18|173.71|171.21|173.67|171.17|14
1623679750000|2021-06-14 14:09:10|173.69|171.19|173.72|171.22|173.72|171.22|173.69|171.19|9
1623679760000|2021-06-14 14:09:20|173.71|171.21|173.7|171.2|173.72|171.22|173.62|171.12|19
1623679770000|2021-06-14 14:09:30|173.69|171.19|173.71|171.21|173.73|171.23|173.69|171.19|11
1623679780000|2021-06-14 14:09:40|173.72|171.22|173.71|171.21|173.72|171.22|173.69|171.19|8
1623679790000|2021-06-14 14:09:50|173.73|171.23|173.69|171.19|173.73|171.23|173.68|171.18|13
1623679800000|2021-06-14 14:10:00|173.7|171.2|173.71|171.21|173.72|171.22|173.69|171.19|13
1623679810000|2021-06-14 14:10:10|173.7|171.2|173.72|171.22|173.74|171.24|173.69|171.19|13
1623679820000|2021-06-14 14:10:20|173.73|171.23|173.8|171.3|173.8|171.3|173.72|171.22|13
1623679830000|2021-06-14 14:10:30|173.81|171.31|173.86|171.36|173.89|171.39|173.81|171.31|20
1623679840000|2021-06-14 14:10:40|173.85|171.35|173.94|171.44|174.01|171.51|173.84|171.34|25
1623679850000|2021-06-14 14:10:50|173.95|171.45|173.91|171.41|173.95|171.45|173.89|171.39|20
1623679860000|2021-06-14 14:11:00|173.9|171.4|173.91|171.41|173.97|171.47|173.89|171.39|19
1623679870000|2021-06-14 14:11:10|173.89|171.39|173.99|171.49|173.99|171.49|173.89|171.39|21
1623679880000|2021-06-14 14:11:20|173.98|171.48|174.03|171.53|174.04|171.54|173.97|171.47|24
1623679890000|2021-06-14 14:11:30|174.04|171.54|174.01|171.51|174.05|171.55|174.01|171.51|11
1623679900000|2021-06-14 14:11:40|174.02|171.52|174.05|171.55|174.05|171.55|174.01|171.51|9
1623679910000|2021-06-14 14:11:50|174.06|171.56|174.03|171.53|174.07|171.57|174.03|171.53|16
1623679920000|2021-06-14 14:12:00|174.02|171.52|173.9|171.4|174.02|171.52|173.9|171.4|23
1623679930000|2021-06-14 14:12:10|173.85|171.35|173.93|171.43|173.97|171.47|173.85|171.35|22
1623679940000|2021-06-14 14:12:20|173.94|171.44|173.91|171.41|173.94|171.44|173.91|171.41|10
1623679950000|2021-06-14 14:12:30|173.9|171.4|173.89|171.39|173.92|171.42|173.88|171.38|17
1623679960000|2021-06-14 14:12:40|173.9|171.4|173.89|171.39|173.93|171.43|173.89|171.39|16
1623679970000|2021-06-14 14:12:50|173.88|171.38|173.96|171.46|173.97|171.47|173.88|171.38|19
1623679980000|2021-06-14 14:13:00|173.95|171.45|173.9|171.4|174|171.5|173.9|171.4|12
1623679990000|2021-06-14 14:13:10|173.89|171.39|173.93|171.43|173.99|171.49|173.88|171.38|20
1623680000000|2021-06-14 14:13:20|173.92|171.42|173.95|171.45|173.95|171.45|173.91|171.41|15
1623680010000|2021-06-14 14:13:30|173.96|171.46|173.97|171.47|173.98|171.48|173.96|171.46|9
1623680020000|2021-06-14 14:13:40|173.98|171.48|173.98|171.48|174.07|171.57|173.96|171.46|20
1623680030000|2021-06-14 14:13:50|173.94|171.44|174.18|171.68|174.19|171.69|173.93|171.43|22
1623680040000|2021-06-14 14:14:00|174.19|171.69|174.2|171.7|174.26|171.76|174.13|171.63|20
1623680050000|2021-06-14 14:14:10|174.22|171.72|174.28|171.78|174.29|171.79|174.22|171.72|19
1623680060000|2021-06-14 14:14:20|174.3|171.8|174.28|171.78|174.31|171.81|174.24|171.74|18
1623680070000|2021-06-14 14:14:30|174.31|171.81|174.31|171.81|174.33|171.83|174.3|171.8|12
1623680080000|2021-06-14 14:14:40|174.29|171.79|174.29|171.79|174.32|171.82|174.29|171.79|13
1623680090000|2021-06-14 14:14:50|174.28|171.78|174.3|171.8|174.33|171.83|174.27|171.77|26
1623680100000|2021-06-14 14:15:00|174.32|171.82|174.34|171.84|174.37|171.87|174.27|171.77|21
1623680110000|2021-06-14 14:15:10|174.36|171.86|174.28|171.78|174.36|171.86|174.27|171.77|23
1623680120000|2021-06-14 14:15:20|174.29|171.79|174.29|171.79|174.31|171.81|174.27|171.77|17
1623680130000|2021-06-14 14:15:30|174.3|171.8|174.26|171.76|174.31|171.81|174.26|171.76|16
1623680140000|2021-06-14 14:15:40|174.25|171.75|174.21|171.71|174.26|171.76|174.21|171.71|19
1623680150000|2021-06-14 14:15:50|174.16|171.66|174.21|171.71|174.22|171.72|174.16|171.66|23
1623680160000|2021-06-14 14:16:00|174.2|171.7|174.22|171.72|174.24|171.74|174.2|171.7|17
1623680170000|2021-06-14 14:16:10|174.21|171.71|174.21|171.71|174.23|171.73|174.16|171.66|19
1623680180000|2021-06-14 14:16:20|174.22|171.72|174.2|171.7|174.23|171.73|174.17|171.67|14
1623680190000|2021-06-14 14:16:30|174.21|171.71|174.24|171.74|174.24|171.74|174.2|171.7|12
1623680200000|2021-06-14 14:16:40|174.23|171.73|174.26|171.76|174.26|171.76|174.22|171.72|9
1623680210000|2021-06-14 14:16:50|174.25|171.75|174.27|171.77|174.32|171.82|174.25|171.75|17
1623680220000|2021-06-14 14:17:00|174.26|171.76|174.45|171.95|174.46|171.96|174.26|171.76|20
1623680230000|2021-06-14 14:17:10|174.46|171.96|174.46|171.96|174.54|172.04|174.43|171.93|31
1623680240000|2021-06-14 14:17:20|174.45|171.95|174.4|171.9|174.47|171.97|174.38|171.88|28
1623680250000|2021-06-14 14:17:30|174.41|171.91|174.43|171.93|174.43|171.93|174.38|171.88|18
1623680260000|2021-06-14 14:17:40|174.41|171.91|174.44|171.94|174.44|171.94|174.4|171.9|24
1623680270000|2021-06-14 14:17:50|174.45|171.95|174.49|171.99|174.52|172.02|174.44|171.94|22
1623680280000|2021-06-14 14:18:00|174.5|172|174.42|171.92|174.5|172|174.4|171.9|18
1623680290000|2021-06-14 14:18:10|174.41|171.91|174.47|171.97|174.47|171.97|174.4|171.9|20
1623680300000|2021-06-14 14:18:20|174.46|171.96|174.63|172.13|174.63|172.13|174.46|171.96|16
1623680310000|2021-06-14 14:18:30|174.61|172.11|174.65|172.15|174.68|172.18|174.6|172.1|26
1623680320000|2021-06-14 14:18:40|174.64|172.14|174.57|172.07|174.66|172.16|174.56|172.06|21
1623680330000|2021-06-14 14:18:50|174.56|172.06|174.52|172.02|174.58|172.08|174.5|172|25
1623680340000|2021-06-14 14:19:00|174.51|172.01|174.52|172.02|174.56|172.06|174.5|172|20
1623680350000|2021-06-14 14:19:10|174.51|172.01|174.56|172.06|174.58|172.08|174.51|172.01|16
1623680360000|2021-06-14 14:19:20|174.57|172.07|174.49|171.99|174.57|172.07|174.49|171.99|18
1623680370000|2021-06-14 14:19:30|174.5|172|174.51|172.01|174.53|172.03|174.48|171.98|26
1623680380000|2021-06-14 14:19:40|174.49|171.99|174.5|172|174.51|172.01|174.45|171.95|27
1623680390000|2021-06-14 14:19:50|174.51|172.01|174.54|172.04|174.57|172.07|174.49|171.99|21
1623680400000|2021-06-14 14:20:00|174.55|172.05|174.48|171.98|174.55|172.05|174.47|171.97|14
1623680410000|2021-06-14 14:20:10|174.47|171.97|174.47|171.97|174.49|171.99|174.43|171.93|15
1623680420000|2021-06-14 14:20:20|174.45|171.95|174.47|171.97|174.47|171.97|174.41|171.91|23
1623680430000|2021-06-14 14:20:30|174.46|171.96|174.37|171.87|174.46|171.96|174.37|171.87|21
1623680440000|2021-06-14 14:20:40|174.35|171.85|174.4|171.9|174.42|171.92|174.3|171.8|23
1623680450000|2021-06-14 14:20:50|174.41|171.91|174.37|171.87|174.41|171.91|174.37|171.87|21
1623680460000|2021-06-14 14:21:00|174.38|171.88|174.31|171.81|174.38|171.88|174.23|171.73|15
1623680470000|2021-06-14 14:21:10|174.32|171.82|174.31|171.81|174.34|171.84|174.3|171.8|16
1623680480000|2021-06-14 14:21:20|174.32|171.82|174.28|171.78|174.35|171.85|174.28|171.78|15
1623680490000|2021-06-14 14:21:30|174.3|171.8|174.1|171.6|174.3|171.8|174.09|171.59|27
1623680500000|2021-06-14 14:21:40|174.04|171.54|174.12|171.62|174.12|171.62|174.04|171.54|27
1623680510000|2021-06-14 14:21:50|174.1|171.6|174.07|171.57|174.13|171.63|174.04|171.54|26
1623680520000|2021-06-14 14:22:00|174.06|171.56|173.96|171.46|174.07|171.57|173.96|171.46|22
1623680530000|2021-06-14 14:22:10|173.95|171.45|174.1|171.6|174.1|171.6|173.93|171.43|29
1623680540000|2021-06-14 14:22:20|174.11|171.61|174.13|171.63|174.15|171.65|174.08|171.58|30
1623680550000|2021-06-14 14:22:30|174.14|171.64|174.18|171.68|174.2|171.7|174.14|171.64|20
1623680560000|2021-06-14 14:22:40|174.16|171.66|174.19|171.69|174.19|171.69|174.1|171.6|18
1623680570000|2021-06-14 14:22:50|174.2|171.7|174.15|171.65|174.2|171.7|174.15|171.65|9
1623680580000|2021-06-14 14:23:00|174.16|171.66|174.15|171.65|174.2|171.7|174.14|171.64|12
1623680590000|2021-06-14 14:23:10|174.16|171.66|174.15|171.65|174.16|171.66|174.13|171.63|23
1623680600000|2021-06-14 14:23:20|174.16|171.66|174.17|171.67|174.21|171.71|174.15|171.65|17
1623680610000|2021-06-14 14:23:30|174.18|171.68|174.16|171.66|174.19|171.69|174.15|171.65|23
1623680620000|2021-06-14 14:23:40|174.17|171.67|174.16|171.66|174.19|171.69|174.15|171.65|18
1623680630000|2021-06-14 14:23:50|174.19|171.69|174.18|171.68|174.19|171.69|174.16|171.66|25
1623680640000|2021-06-14 14:24:00|174.2|171.7|174.18|171.68|174.23|171.73|174.17|171.67|22
1623680650000|2021-06-14 14:24:10|174.19|171.69|174.1|171.6|174.19|171.69|174.1|171.6|14
1623680660000|2021-06-14 14:24:20|174.11|171.61|174.13|171.63|174.16|171.66|174.11|171.61|13
1623680670000|2021-06-14 14:24:30|174.14|171.64|174.18|171.68|174.19|171.69|174.14|171.64|10
1623680680000|2021-06-14 14:24:40|174.17|171.67|174.22|171.72|174.22|171.72|174.16|171.66|11
1623680690000|2021-06-14 14:24:50|174.23|171.73|174.19|171.69|174.23|171.73|174.19|171.69|9
1623680700000|2021-06-14 14:25:00|174.2|171.7|174.21|171.71|174.26|171.76|174.19|171.69|16
1623680710000|2021-06-14 14:25:10|174.2|171.7|174.15|171.65|174.21|171.71|174.14|171.64|15
1623680720000|2021-06-14 14:25:20|174.16|171.66|174.16|171.66|174.16|171.66|174.1|171.6|21
1623680730000|2021-06-14 14:25:30|174.17|171.67|174.22|171.72|174.23|171.73|174.1|171.6|23
1623680740000|2021-06-14 14:25:40|174.23|171.73|174.19|171.69|174.23|171.73|174.18|171.68|17
1623680750000|2021-06-14 14:25:50|174.2|171.7|174.29|171.79|174.3|171.8|174.2|171.7|23
1623680760000|2021-06-14 14:26:00|174.3|171.8|174.33|171.83|174.33|171.83|174.27|171.77|11
1623680770000|2021-06-14 14:26:10|174.34|171.84|174.29|171.79|174.34|171.84|174.28|171.78|21
1623680780000|2021-06-14 14:26:20|174.3|171.8|174.29|171.79|174.3|171.8|174.27|171.77|13
1623680790000|2021-06-14 14:26:30|174.3|171.8|174.35|171.85|174.35|171.85|174.29|171.79|17
1623680800000|2021-06-14 14:26:40|174.34|171.84|174.32|171.82|174.35|171.85|174.31|171.81|12
1623680810000|2021-06-14 14:26:50|174.33|171.83|174.34|171.84|174.35|171.85|174.31|171.81|21
1623680820000|2021-06-14 14:27:00|174.35|171.85|174.36|171.86|174.36|171.86|174.34|171.84|9
1623680830000|2021-06-14 14:27:10|174.37|171.87|174.35|171.85|174.37|171.87|174.31|171.81|20
1623680840000|2021-06-14 14:27:20|174.34|171.84|174.41|171.91|174.42|171.92|174.34|171.84|21
1623680850000|2021-06-14 14:27:30|174.42|171.92|174.42|171.92|174.43|171.93|174.39|171.89|19
1623680860000|2021-06-14 14:27:40|174.43|171.93|174.5|172|174.51|172.01|174.42|171.92|16
1623680870000|2021-06-14 14:27:50|174.49|171.99|174.49|171.99|174.5|172|174.44|171.94|30
1623680880000|2021-06-14 14:28:00|174.48|171.98|174.44|171.94|174.49|171.99|174.43|171.93|20
1623680890000|2021-06-14 14:28:10|174.43|171.93|174.5|172|174.51|172.01|174.39|171.89|20
1623680900000|2021-06-14 14:28:20|174.51|172.01|174.58|172.08|174.59|172.09|174.51|172.01|16
1623680910000|2021-06-14 14:28:30|174.59|172.09|174.7|172.2|174.78|172.28|174.57|172.07|25
1623680920000|2021-06-14 14:28:40|174.67|172.17|174.6|172.1|174.7|172.2|174.58|172.08|19
1623680930000|2021-06-14 14:28:50|174.59|172.09|174.53|172.03|174.6|172.1|174.53|172.03|19
1623680940000|2021-06-14 14:29:00|174.52|172.02|174.42|171.92|174.52|172.02|174.4|171.9|26
1623680950000|2021-06-14 14:29:10|174.43|171.93|174.44|171.94|174.48|171.98|174.38|171.88|24
1623680960000|2021-06-14 14:29:20|174.45|171.95|174.51|172.01|174.54|172.04|174.41|171.91|27
1623680970000|2021-06-14 14:29:30|174.52|172.02|174.49|171.99|174.53|172.03|174.48|171.98|17
1623680980000|2021-06-14 14:29:40|174.5|172|174.55|172.05|174.56|172.06|174.5|172|18
1623680990000|2021-06-14 14:29:50|174.54|172.04|174.56|172.06|174.58|172.08|174.53|172.03|22
1623681000000|2021-06-14 14:30:00|174.54|172.04|174.66|172.16|174.66|172.16|174.54|172.04|25
1623681010000|2021-06-14 14:30:10|174.65|172.15|174.62|172.12|174.69|172.19|174.62|172.12|27
1623681020000|2021-06-14 14:30:20|174.61|172.11|174.55|172.05|174.61|172.11|174.51|172.01|27
1623681030000|2021-06-14 14:30:30|174.56|172.06|174.5|172|174.56|172.06|174.48|171.98|24
1623681040000|2021-06-14 14:30:40|174.47|171.97|174.44|171.94|174.47|171.97|174.44|171.94|32
1623681050000|2021-06-14 14:30:50|174.42|171.92|174.35|171.85|174.45|171.95|174.34|171.84|25
1623681060000|2021-06-14 14:31:00|174.32|171.82|174.34|171.84|174.38|171.88|174.32|171.82|20
1623681070000|2021-06-14 14:31:10|174.35|171.85|174.38|171.88|174.38|171.88|174.34|171.84|16
1623681080000|2021-06-14 14:31:20|174.37|171.87|174.43|171.93|174.44|171.94|174.36|171.86|18
1623681090000|2021-06-14 14:31:30|174.42|171.92|174.41|171.91|174.45|171.95|174.4|171.9|19
1623681100000|2021-06-14 14:31:40|174.42|171.92|174.41|171.91|174.42|171.92|174.38|171.88|23
1623681110000|2021-06-14 14:31:50|174.42|171.92|174.46|171.96|174.46|171.96|174.42|171.92|23
1623681120000|2021-06-14 14:32:00|174.45|171.95|174.4|171.9|174.47|171.97|174.39|171.89|24
1623681130000|2021-06-14 14:32:10|174.39|171.89|174.4|171.9|174.42|171.92|174.37|171.87|24
1623681140000|2021-06-14 14:32:20|174.39|171.89|174.38|171.88|174.41|171.91|174.36|171.86|16
1623681150000|2021-06-14 14:32:30|174.37|171.87|174.39|171.89|174.39|171.89|174.36|171.86|16
1623681160000|2021-06-14 14:32:40|174.38|171.88|174.47|171.97|174.48|171.98|174.38|171.88|21
1623681170000|2021-06-14 14:32:50|174.42|171.92|174.42|171.92|174.43|171.93|174.4|171.9|12
1623681180000|2021-06-14 14:33:00|174.41|171.91|174.37|171.87|174.41|171.91|174.35|171.85|19
1623681190000|2021-06-14 14:33:10|174.36|171.86|174.31|171.81|174.37|171.87|174.29|171.79|18
1623681200000|2021-06-14 14:33:20|174.3|171.8|174.34|171.84|174.39|171.89|174.3|171.8|17
1623681210000|2021-06-14 14:33:30|174.35|171.85|174.35|171.85|174.36|171.86|174.3|171.8|12
1623681220000|2021-06-14 14:33:40|174.37|171.87|174.34|171.84|174.37|171.87|174.3|171.8|17
1623681230000|2021-06-14 14:33:50|174.35|171.85|174.28|171.78|174.35|171.85|174.28|171.78|19
1623681240000|2021-06-14 14:34:00|174.27|171.77|174.33|171.83|174.38|171.88|174.27|171.77|22
1623681250000|2021-06-14 14:34:10|174.34|171.84|174.32|171.82|174.35|171.85|174.31|171.81|12
1623681260000|2021-06-14 14:34:20|174.33|171.83|174.34|171.84|174.34|171.84|174.31|171.81|10
1623681270000|2021-06-14 14:34:30|174.32|171.82|174.3|171.8|174.37|171.87|174.29|171.79|21
1623681280000|2021-06-14 14:34:40|174.31|171.81|174.37|171.87|174.37|171.87|174.3|171.8|14
1623681290000|2021-06-14 14:34:50|174.38|171.88|174.37|171.87|174.41|171.91|174.37|171.87|13
1623681300000|2021-06-14 14:35:00|174.38|171.88|174.37|171.87|174.42|171.92|174.36|171.86|21
1623681310000|2021-06-14 14:35:10|174.36|171.86|174.34|171.84|174.36|171.86|174.32|171.82|11
1623681320000|2021-06-14 14:35:20|174.32|171.82|174.32|171.82|174.32|171.82|174.31|171.81|11
1623681330000|2021-06-14 14:35:30|174.31|171.81|174.32|171.82|174.33|171.83|174.31|171.81|10
1623681340000|2021-06-14 14:35:40|174.31|171.81|174.3|171.8|174.32|171.82|174.3|171.8|18
1623681350000|2021-06-14 14:35:50|174.31|171.81|174.29|171.79|174.32|171.82|174.29|171.79|8
1623681360000|2021-06-14 14:36:00|174.3|171.8|174.36|171.86|174.37|171.87|174.3|171.8|22
1623681370000|2021-06-14 14:36:10|174.34|171.84|174.36|171.86|174.37|171.87|174.32|171.82|22
1623681380000|2021-06-14 14:36:20|174.35|171.85|174.37|171.87|174.37|171.87|174.34|171.84|11
1623681390000|2021-06-14 14:36:30|174.36|171.86|174.35|171.85|174.37|171.87|174.35|171.85|4
1623681400000|2021-06-14 14:36:40|174.36|171.86|174.27|171.77|174.36|171.86|174.27|171.77|17
1623681410000|2021-06-14 14:36:50|174.28|171.78|174.32|171.82|174.32|171.82|174.27|171.77|17
1623681420000|2021-06-14 14:37:00|174.31|171.81|174.3|171.8|174.32|171.82|174.27|171.77|14
1623681430000|2021-06-14 14:37:10|174.29|171.79|174.12|171.62|174.29|171.79|174.12|171.62|20
1623681440000|2021-06-14 14:37:20|174.13|171.63|174.1|171.6|174.14|171.64|174.1|171.6|18
1623681450000|2021-06-14 14:37:30|174.09|171.59|174.14|171.64|174.16|171.66|174.09|171.59|23
1623681460000|2021-06-14 14:37:40|174.13|171.63|174.16|171.66|174.2|171.7|174.13|171.63|18
1623681470000|2021-06-14 14:37:50|174.17|171.67|174.23|171.73|174.24|171.74|174.16|171.66|11
1623681480000|2021-06-14 14:38:00|174.22|171.72|174.21|171.71|174.26|171.76|174.2|171.7|17
1623681490000|2021-06-14 14:38:10|174.2|171.7|174.23|171.73|174.26|171.76|174.2|171.7|17
1623681500000|2021-06-14 14:38:20|174.22|171.72|174.27|171.77|174.27|171.77|174.21|171.71|18
1623681510000|2021-06-14 14:38:30|174.26|171.76|174.32|171.82|174.33|171.83|174.26|171.76|13
1623681520000|2021-06-14 14:38:40|174.33|171.83|174.35|171.85|174.37|171.87|174.31|171.81|18
1623681530000|2021-06-14 14:38:50|174.34|171.84|174.33|171.83|174.34|171.84|174.3|171.8|19
1623681540000|2021-06-14 14:39:00|174.31|171.81|174.24|171.74|174.34|171.84|174.23|171.73|22
1623681550000|2021-06-14 14:39:10|174.25|171.75|174.26|171.76|174.27|171.77|174.25|171.75|14
1623681560000|2021-06-14 14:39:20|174.25|171.75|174.24|171.74|174.25|171.75|174.19|171.69|16
1623681570000|2021-06-14 14:39:30|174.25|171.75|174.23|171.73|174.25|171.75|174.23|171.73|13
1623681580000|2021-06-14 14:39:40|174.26|171.76|174.27|171.77|174.3|171.8|174.24|171.74|22
1623681590000|2021-06-14 14:39:50|174.26|171.76|174.27|171.77|174.29|171.79|174.26|171.76|6
1623681600000|2021-06-14 14:40:00|174.26|171.76|174.26|171.76|174.29|171.79|174.24|171.74|9
1623681610000|2021-06-14 14:40:10|174.25|171.75|174.35|171.85|174.36|171.86|174.25|171.75|17
1623681620000|2021-06-14 14:40:20|174.33|171.83|174.32|171.82|174.36|171.86|174.31|171.81|17
1623681630000|2021-06-14 14:40:30|174.35|171.85|174.36|171.86|174.37|171.87|174.3|171.8|12
1623681640000|2021-06-14 14:40:40|174.35|171.85|174.34|171.84|174.37|171.87|174.31|171.81|18
1623681650000|2021-06-14 14:40:50|174.35|171.85|174.33|171.83|174.36|171.86|174.33|171.83|13
1623681660000|2021-06-14 14:41:00|174.32|171.82|174.25|171.75|174.32|171.82|174.23|171.73|14
1623681670000|2021-06-14 14:41:10|174.23|171.73|174.28|171.78|174.29|171.79|174.23|171.73|13
1623681680000|2021-06-14 14:41:20|174.29|171.79|174.28|171.78|174.29|171.79|174.27|171.77|12
1623681690000|2021-06-14 14:41:30|174.3|171.8|174.25|171.75|174.3|171.8|174.21|171.71|22
1623681700000|2021-06-14 14:41:40|174.26|171.76|174.29|171.79|174.29|171.79|174.21|171.71|18
1623681710000|2021-06-14 14:41:50|174.28|171.78|174.21|171.71|174.29|171.79|174.21|171.71|16
1623681720000|2021-06-14 14:42:00|174.19|171.69|174.22|171.72|174.22|171.72|174.18|171.68|15
1623681730000|2021-06-14 14:42:10|174.2|171.7|174.27|171.77|174.27|171.77|174.19|171.69|19
1623681740000|2021-06-14 14:42:20|174.26|171.76|174.22|171.72|174.27|171.77|174.22|171.72|8
1623681750000|2021-06-14 14:42:30|174.24|171.74|174.23|171.73|174.24|171.74|174.2|171.7|12
1623681760000|2021-06-14 14:42:40|174.24|171.74|174.23|171.73|174.24|171.74|174.21|171.71|13
1623681770000|2021-06-14 14:42:50|174.22|171.72|174.22|171.72|174.23|171.73|174.2|171.7|10
1623681780000|2021-06-14 14:43:00|174.24|171.74|174.29|171.79|174.34|171.84|174.24|171.74|15
1623681790000|2021-06-14 14:43:10|174.3|171.8|174.27|171.77|174.3|171.8|174.26|171.76|17
1623681800000|2021-06-14 14:43:20|174.31|171.81|174.3|171.8|174.33|171.83|174.28|171.78|18
1623681810000|2021-06-14 14:43:30|174.32|171.82|174.33|171.83|174.34|171.84|174.3|171.8|19
1623681820000|2021-06-14 14:43:40|174.3|171.8|174.33|171.83|174.34|171.84|174.28|171.78|13
1623681830000|2021-06-14 14:43:50|174.32|171.82|174.35|171.85|174.35|171.85|174.32|171.82|8
1623681840000|2021-06-14 14:44:00|174.36|171.86|174.37|171.87|174.37|171.87|174.36|171.86|2
1623681850000|2021-06-14 14:44:10|174.38|171.88|174.36|171.86|174.38|171.88|174.36|171.86|12
1623681860000|2021-06-14 14:44:20|174.37|171.87|174.37|171.87|174.38|171.88|174.36|171.86|7
1623681870000|2021-06-14 14:44:30|174.36|171.86|174.38|171.88|174.38|171.88|174.35|171.85|7
1623681880000|2021-06-14 14:44:40|174.39|171.89|174.39|171.89|174.39|171.89|174.38|171.88|7
1623681890000|2021-06-14 14:44:50|174.38|171.88|174.39|171.89|174.4|171.9|174.37|171.87|12
1623681900000|2021-06-14 14:45:00|174.4|171.9|174.4|171.9|174.4|171.9|174.37|171.87|9
1623681910000|2021-06-14 14:45:10|174.39|171.89|174.36|171.86|174.4|171.9|174.36|171.86|10
1623681920000|2021-06-14 14:45:20|174.37|171.87|174.35|171.85|174.37|171.87|174.34|171.84|9
1623681930000|2021-06-14 14:45:30|174.34|171.84|174.34|171.84|174.35|171.85|174.34|171.84|5
1623681940000|2021-06-14 14:45:40|174.35|171.85|174.37|171.87|174.37|171.87|174.34|171.84|13
1623681950000|2021-06-14 14:45:50|174.35|171.85|174.35|171.85|174.35|171.85|174.33|171.83|12
1623681960000|2021-06-14 14:46:00|174.32|171.82|174.33|171.83|174.35|171.85|174.31|171.81|13
1623681970000|2021-06-14 14:46:10|174.35|171.85|174.34|171.84|174.35|171.85|174.31|171.81|12
1623681980000|2021-06-14 14:46:20|174.35|171.85|174.43|171.93|174.43|171.93|174.33|171.83|13
1623681990000|2021-06-14 14:46:30|174.45|171.95|174.44|171.94|174.47|171.97|174.43|171.93|16
1623682000000|2021-06-14 14:46:40|174.45|171.95|174.46|171.96|174.46|171.96|174.44|171.94|15
1623682010000|2021-06-14 14:46:50|174.45|171.95|174.46|171.96|174.49|171.99|174.45|171.95|13
1623682020000|2021-06-14 14:47:00|174.48|171.98|174.48|171.98|174.49|171.99|174.45|171.95|17
1623682030000|2021-06-14 14:47:10|174.5|172|174.56|172.06|174.57|172.07|174.5|172|14
1623682040000|2021-06-14 14:47:20|174.59|172.09|174.65|172.15|174.65|172.15|174.56|172.06|22
1623682050000|2021-06-14 14:47:30|174.64|172.14|174.72|172.22|174.73|172.23|174.64|172.14|19
1623682060000|2021-06-14 14:47:40|174.71|172.21|174.72|172.22|174.75|172.25|174.68|172.18|27
1623682070000|2021-06-14 14:47:50|174.71|172.21|174.71|172.21|174.73|172.23|174.68|172.18|20
1623682080000|2021-06-14 14:48:00|174.69|172.19|174.76|172.26|174.77|172.27|174.69|172.19|18
1623682090000|2021-06-14 14:48:10|174.75|172.25|174.73|172.23|174.77|172.27|174.69|172.19|20
1623682100000|2021-06-14 14:48:20|174.72|172.22|174.72|172.22|174.75|172.25|174.72|172.22|14
1623682110000|2021-06-14 14:48:30|174.71|172.21|174.72|172.22|174.75|172.25|174.69|172.19|15
1623682120000|2021-06-14 14:48:40|174.7|172.2|174.71|172.21|174.73|172.23|174.66|172.16|19
1623682130000|2021-06-14 14:48:50|174.76|172.26|174.75|172.25|174.79|172.29|174.73|172.23|19
1623682140000|2021-06-14 14:49:00|174.76|172.26|174.76|172.26|174.76|172.26|174.72|172.22|16
1623682150000|2021-06-14 14:49:10|174.74|172.24|174.7|172.2|174.75|172.25|174.67|172.17|20
1623682160000|2021-06-14 14:49:20|174.69|172.19|174.63|172.13|174.71|172.21|174.63|172.13|17
1623682170000|2021-06-14 14:49:30|174.64|172.14|174.59|172.09|174.64|172.14|174.58|172.08|13
1623682180000|2021-06-14 14:49:40|174.6|172.1|174.65|172.15|174.66|172.16|174.59|172.09|10
1623682190000|2021-06-14 14:49:50|174.66|172.16|174.62|172.12|174.66|172.16|174.62|172.12|7
1623682200000|2021-06-14 14:50:00|174.63|172.13|174.55|172.05|174.63|172.13|174.55|172.05|16
1623682210000|2021-06-14 14:50:10|174.56|172.06|174.51|172.01|174.56|172.06|174.51|172.01|17
1623682220000|2021-06-14 14:50:20|174.52|172.02|174.45|171.95|174.52|172.02|174.43|171.93|12
1623682230000|2021-06-14 14:50:30|174.42|171.92|174.49|171.99|174.5|172|174.42|171.92|23
1623682240000|2021-06-14 14:50:40|174.44|171.94|174.47|171.97|174.48|171.98|174.44|171.94|16
1623682250000|2021-06-14 14:50:50|174.46|171.96|174.49|171.99|174.49|171.99|174.43|171.93|16
1623682260000|2021-06-14 14:51:00|174.48|171.98|174.45|171.95|174.5|172|174.43|171.93|15
1623682270000|2021-06-14 14:51:10|174.47|171.97|174.45|171.95|174.47|171.97|174.44|171.94|15
1623682280000|2021-06-14 14:51:20|174.46|171.96|174.46|171.96|174.5|172|174.45|171.95|12
1623682290000|2021-06-14 14:51:30|174.47|171.97|174.41|171.91|174.49|171.99|174.41|171.91|18
1623682300000|2021-06-14 14:51:40|174.4|171.9|174.46|171.96|174.48|171.98|174.36|171.86|23
1623682310000|2021-06-14 14:51:50|174.45|171.95|174.42|171.92|174.45|171.95|174.37|171.87|22
1623682320000|2021-06-14 14:52:00|174.44|171.94|174.41|171.91|174.46|171.96|174.39|171.89|21
1623682330000|2021-06-14 14:52:10|174.42|171.92|174.41|171.91|174.43|171.93|174.39|171.89|17
1623682340000|2021-06-14 14:52:20|174.42|171.92|174.67|172.17|174.67|172.17|174.41|171.91|17
1623682350000|2021-06-14 14:52:30|174.66|172.16|174.78|172.28|174.79|172.29|174.65|172.15|18
1623682360000|2021-06-14 14:52:40|174.76|172.26|175.42|172.92|175.42|172.92|174.73|172.23|33
1623682370000|2021-06-14 14:52:50|175.4|172.9|176.22|173.72|176.22|173.72|175.4|172.9|34
1623682380000|2021-06-14 14:53:00|176.24|173.74|175.72|173.22|176.24|173.74|175.7|173.2|27
1623682390000|2021-06-14 14:53:10|175.69|173.19|175.95|173.45|175.98|173.48|175.64|173.14|22
1623682400000|2021-06-14 14:53:20|175.96|173.46|175.8|173.3|175.96|173.46|175.72|173.22|27
1623682410000|2021-06-14 14:53:30|175.93|173.43|176.18|173.68|176.18|173.68|175.93|173.43|26
1623682420000|2021-06-14 14:53:40|176.19|173.69|176.25|173.75|176.27|173.77|176.19|173.69|18
1623682430000|2021-06-14 14:53:50|176.28|173.78|176.29|173.79|176.31|173.81|176.27|173.77|21
1623682440000|2021-06-14 14:54:00|176.28|173.78|176.37|173.87|176.4|173.9|176.19|173.69|22
1623682450000|2021-06-14 14:54:10|176.38|173.88|176.78|174.28|176.78|174.28|176.38|173.88|29
1623682460000|2021-06-14 14:54:20|176.79|174.29|176.85|174.35|176.88|174.38|176.77|174.27|19
1623682470000|2021-06-14 14:54:30|176.89|174.39|176.92|174.42|176.97|174.47|176.87|174.37|22
1623682480000|2021-06-14 14:54:40|176.93|174.43|177|174.5|177.01|174.51|176.93|174.43|11
1623682490000|2021-06-14 14:54:50|176.99|174.49|177.05|174.55|177.05|174.55|176.97|174.47|23
1623682500000|2021-06-14 14:55:00|177.03|174.53|177.06|174.56|177.11|174.61|176.81|174.31|33
1623682510000|2021-06-14 14:55:10|177.07|174.57|177.2|174.7|177.2|174.7|177.07|174.57|14
1623682520000|2021-06-14 14:55:20|177.18|174.68|177.2|174.7|177.21|174.71|177.17|174.67|12
1623682530000|2021-06-14 14:55:30|177.22|174.72|177.38|174.88|177.41|174.91|177.19|174.69|12
1623682540000|2021-06-14 14:55:40|177.37|174.87|177.67|175.17|177.67|175.17|177.37|174.87|14
1623682550000|2021-06-14 14:55:50|177.63|175.13|177.56|175.06|177.63|175.13|177.48|174.98|18
1623682560000|2021-06-14 14:56:00|177.55|175.05|177.65|175.15|177.65|175.15|177.55|175.05|19
1623682570000|2021-06-14 14:56:10|177.6|175.1|177.56|175.06|177.63|175.13|177.53|175.03|24
1623682580000|2021-06-14 14:56:20|177.58|175.08|177.37|174.87|177.66|175.16|177.35|174.85|23
1623682590000|2021-06-14 14:56:30|177.36|174.86|177.34|174.84|177.38|174.88|177.3|174.8|19
1623682600000|2021-06-14 14:56:40|177.33|174.83|177.42|174.92|177.43|174.93|177.32|174.82|21
1623682610000|2021-06-14 14:56:50|177.4|174.9|177.14|174.64|177.41|174.91|177.14|174.64|21
1623682620000|2021-06-14 14:57:00|177.11|174.61|177.11|174.61|177.17|174.67|177.04|174.54|28
1623682630000|2021-06-14 14:57:10|177.08|174.58|176.84|174.34|177.09|174.59|176.81|174.31|28
1623682640000|2021-06-14 14:57:20|176.86|174.36|176.38|173.88|176.86|174.36|176.37|173.87|27
1623682650000|2021-06-14 14:57:30|176.26|173.76|176.29|173.79|176.3|173.8|176.12|173.62|30
1623682660000|2021-06-14 14:57:40|176.28|173.78|176.29|173.79|176.33|173.83|176.23|173.73|24
1623682670000|2021-06-14 14:57:50|176.31|173.81|176.43|173.93|176.47|173.97|176.31|173.81|27
1623682680000|2021-06-14 14:58:00|176.42|173.92|176.19|173.69|176.45|173.95|176.19|173.69|28
1623682690000|2021-06-14 14:58:10|176.2|173.7|176.06|173.56|176.2|173.7|176.06|173.56|19
1623682700000|2021-06-14 14:58:20|176.07|173.57|176.1|173.6|176.11|173.61|176.06|173.56|19
1623682710000|2021-06-14 14:58:30|176.09|173.59|176.09|173.59|176.24|173.74|176.08|173.58|26
1623682720000|2021-06-14 14:58:40|176.08|173.58|175.99|173.49|176.08|173.58|175.93|173.43|28
1623682730000|2021-06-14 14:58:50|175.98|173.48|175.83|173.33|176.09|173.59|175.83|173.33|29
1623682740000|2021-06-14 14:59:00|175.81|173.31|175.84|173.34|175.89|173.39|175.7|173.2|24
1623682750000|2021-06-14 14:59:10|175.89|173.39|175.95|173.45|175.95|173.45|175.86|173.36|21
1623682760000|2021-06-14 14:59:20|175.93|173.43|176|173.5|176|173.5|175.91|173.41|20
1623682770000|2021-06-14 14:59:30|175.99|173.49|175.94|173.44|176.01|173.51|175.94|173.44|19
1623682780000|2021-06-14 14:59:40|175.96|173.46|175.86|173.36|175.98|173.48|175.84|173.34|23
1623682790000|2021-06-14 14:59:50|175.88|173.38|175.94|173.44|175.94|173.44|175.82|173.32|21
1623682800000|2021-06-14 15:00:00|175.93|173.43|175.99|173.49|176.03|173.53|175.93|173.43|23
1623682810000|2021-06-14 15:00:10|176.01|173.51|176.04|173.54|176.05|173.55|175.98|173.48|21
1623682820000|2021-06-14 15:00:20|176.05|173.55|176.47|173.97|176.47|173.97|176.04|173.54|26
1623682830000|2021-06-14 15:00:30|176.44|173.94|176.48|173.98|176.48|173.98|176.43|173.93|10
1623682840000|2021-06-14 15:00:40|176.47|173.97|176.33|173.83|176.47|173.97|176.32|173.82|22
1623682850000|2021-06-14 15:00:50|176.27|173.77|176.13|173.63|176.29|173.79|176.11|173.61|28
1623682860000|2021-06-14 15:01:00|176.14|173.64|176.12|173.62|176.15|173.65|176.11|173.61|15
1623682870000|2021-06-14 15:01:10|176.13|173.63|176.14|173.64|176.17|173.67|176.11|173.61|17
1623682880000|2021-06-14 15:01:20|176.15|173.65|176.19|173.69|176.19|173.69|176.13|173.63|7
1623682890000|2021-06-14 15:01:30|176.18|173.68|176.19|173.69|176.21|173.71|176.15|173.65|22
1623682900000|2021-06-14 15:01:40|176.17|173.67|176.06|173.56|176.17|173.67|176.06|173.56|14
1623682910000|2021-06-14 15:01:50|176.07|173.57|176.17|173.67|176.2|173.7|176.04|173.54|22
1623682920000|2021-06-14 15:02:00|176.18|173.68|176.1|173.6|176.2|173.7|176.08|173.58|21
1623682930000|2021-06-14 15:02:10|176.12|173.62|176.32|173.82|176.39|173.89|176.11|173.61|26
1623682940000|2021-06-14 15:02:20|176.31|173.81|176.4|173.9|176.4|173.9|176.3|173.8|18
1623682950000|2021-06-14 15:02:30|176.38|173.88|176.37|173.87|176.39|173.89|176.35|173.85|21
1623682960000|2021-06-14 15:02:40|176.38|173.88|176.35|173.85|176.38|173.88|176.35|173.85|16
1623682970000|2021-06-14 15:02:50|176.33|173.83|176.3|173.8|176.34|173.84|176.3|173.8|15
1623682980000|2021-06-14 15:03:00|176.29|173.79|176.34|173.84|176.35|173.85|176.29|173.79|8
1623682990000|2021-06-14 15:03:10|176.3|173.8|176.26|173.76|176.3|173.8|176.25|173.75|16
1623683000000|2021-06-14 15:03:20|176.25|173.75|176.23|173.73|176.28|173.78|176.22|173.72|20
1623683010000|2021-06-14 15:03:30|176.2|173.7|176.02|173.52|176.24|173.74|176.02|173.52|25
1623683020000|2021-06-14 15:03:40|176.04|173.54|175.94|173.44|176.04|173.54|175.92|173.42|15
1623683030000|2021-06-14 15:03:50|175.95|173.45|175.76|173.26|175.95|173.45|175.75|173.25|26
1623683040000|2021-06-14 15:04:00|175.75|173.25|175.69|173.19|175.76|173.26|175.69|173.19|21
1623683050000|2021-06-14 15:04:10|175.68|173.18|175.63|173.13|175.7|173.2|175.61|173.11|25
1623683060000|2021-06-14 15:04:20|175.62|173.12|175.58|173.08|175.63|173.13|175.47|172.97|25
1623683070000|2021-06-14 15:04:30|175.57|173.07|175.61|173.11|175.62|173.12|175.55|173.05|18
1623683080000|2021-06-14 15:04:40|175.62|173.12|175.58|173.08|175.64|173.14|175.58|173.08|21
1623683090000|2021-06-14 15:04:50|175.55|173.05|175.54|173.04|175.59|173.09|175.53|173.03|19
1623683100000|2021-06-14 15:05:00|175.53|173.03|175.83|173.33|175.83|173.33|175.53|173.03|18
1623683110000|2021-06-14 15:05:10|175.82|173.32|175.7|173.2|175.82|173.32|175.7|173.2|27
1623683120000|2021-06-14 15:05:20|175.71|173.21|175.58|173.08|175.71|173.21|175.58|173.08|17
1623683130000|2021-06-14 15:05:30|175.57|173.07|175.39|172.89|175.58|173.08|175.39|172.89|20
1623683140000|2021-06-14 15:05:40|175.41|172.91|175.37|172.87|175.45|172.95|175.37|172.87|19
1623683150000|2021-06-14 15:05:50|175.36|172.86|175.37|172.87|175.39|172.89|175.36|172.86|13
1623683160000|2021-06-14 15:06:00|175.38|172.88|175.6|173.1|175.61|173.11|175.37|172.87|20
1623683170000|2021-06-14 15:06:10|175.59|173.09|175.52|173.02|175.61|173.11|175.51|173.01|28
1623683180000|2021-06-14 15:06:20|175.51|173.01|175.46|172.96|175.52|173.02|175.46|172.96|15
1623683190000|2021-06-14 15:06:30|175.48|172.98|175.47|172.97|175.49|172.99|175.46|172.96|12
1623683200000|2021-06-14 15:06:40|175.5|173|175.51|173.01|175.52|173.02|175.47|172.97|16
1623683210000|2021-06-14 15:06:50|175.52|173.02|175.48|172.98|175.52|173.02|175.48|172.98|9
1623683220000|2021-06-14 15:07:00|175.49|172.99|175.69|173.19|175.69|173.19|175.49|172.99|19
1623683230000|2021-06-14 15:07:10|175.68|173.18|175.65|173.15|175.69|173.19|175.64|173.14|28
1623683240000|2021-06-14 15:07:20|175.62|173.12|175.62|173.12|175.65|173.15|175.6|173.1|22
1623683250000|2021-06-14 15:07:30|175.63|173.13|175.68|173.18|175.68|173.18|175.61|173.11|19
1623683260000|2021-06-14 15:07:40|175.69|173.19|175.7|173.2|175.7|173.2|175.66|173.16|12
1623683270000|2021-06-14 15:07:50|175.68|173.18|175.71|173.21|175.71|173.21|175.6|173.1|12
1623683280000|2021-06-14 15:08:00|175.7|173.2|175.68|173.18|175.72|173.22|175.64|173.14|19
1623683290000|2021-06-14 15:08:10|175.67|173.17|175.68|173.18|175.7|173.2|175.66|173.16|21
1623683300000|2021-06-14 15:08:20|175.69|173.19|175.71|173.21|175.72|173.22|175.69|173.19|11
1623683310000|2021-06-14 15:08:30|175.68|173.18|175.62|173.12|175.7|173.2|175.59|173.09|21
1623683320000|2021-06-14 15:08:40|175.59|173.09|175.63|173.13|175.63|173.13|175.58|173.08|13
1623683330000|2021-06-14 15:08:50|175.62|173.12|175.65|173.15|175.66|173.16|175.62|173.12|15
1623683340000|2021-06-14 15:09:00|175.64|173.14|175.63|173.13|175.65|173.15|175.62|173.12|12
1623683350000|2021-06-14 15:09:10|175.64|173.14|175.6|173.1|175.64|173.14|175.6|173.1|16
1623683360000|2021-06-14 15:09:20|175.61|173.11|175.59|173.09|175.61|173.11|175.57|173.07|5
1623683370000|2021-06-14 15:09:30|175.58|173.08|175.48|172.98|175.58|173.08|175.47|172.97|19
1623683380000|2021-06-14 15:09:40|175.49|172.99|175.43|172.93|175.49|172.99|175.43|172.93|14
1623683390000|2021-06-14 15:09:50|175.45|172.95|175.49|172.99|175.55|173.05|175.43|172.93|21
1623683400000|2021-06-14 15:10:00|175.51|173.01|175.5|173|175.51|173.01|175.47|172.97|11
1623683410000|2021-06-14 15:10:10|175.48|172.98|175.5|173|175.51|173.01|175.48|172.98|6
1623683420000|2021-06-14 15:10:20|175.49|172.99|175.42|172.92|175.51|173.01|175.41|172.91|12
1623683430000|2021-06-14 15:10:30|175.43|172.93|175.36|172.86|175.44|172.94|175.36|172.86|20
1623683440000|2021-06-14 15:10:40|175.35|172.85|175.32|172.82|175.37|172.87|175.32|172.82|21
1623683450000|2021-06-14 15:10:50|175.33|172.83|175.31|172.81|175.33|172.83|175.27|172.77|13
1623683460000|2021-06-14 15:11:00|175.32|172.82|175.35|172.85|175.39|172.89|175.31|172.81|24
1623683470000|2021-06-14 15:11:10|175.36|172.86|175.34|172.84|175.36|172.86|175.33|172.83|17
1623683480000|2021-06-14 15:11:20|175.33|172.83|175.31|172.81|175.34|172.84|175.24|172.74|24
1623683490000|2021-06-14 15:11:30|175.3|172.8|175.23|172.73|175.3|172.8|175.22|172.72|19
1623683500000|2021-06-14 15:11:40|175.21|172.71|175.14|172.64|175.22|172.72|175.14|172.64|13
1623683510000|2021-06-14 15:11:50|175.13|172.63|175.12|172.62|175.14|172.64|175.09|172.59|21
1623683520000|2021-06-14 15:12:00|175.13|172.63|175.22|172.72|175.22|172.72|175.12|172.62|24
1623683530000|2021-06-14 15:12:10|175.21|172.71|175.23|172.73|175.23|172.73|175.16|172.66|22
1623683540000|2021-06-14 15:12:20|175.22|172.72|175.2|172.7|175.23|172.73|175.19|172.69|18
1623683550000|2021-06-14 15:12:30|175.21|172.71|175.23|172.73|175.28|172.78|175.2|172.7|27
1623683560000|2021-06-14 15:12:40|175.25|172.75|175.23|172.73|175.27|172.77|175.21|172.71|23
1623683570000|2021-06-14 15:12:50|175.21|172.71|175.2|172.7|175.23|172.73|175.19|172.69|19
1623683580000|2021-06-14 15:13:00|175.23|172.73|175.23|172.73|175.25|172.75|175.18|172.68|22
1623683590000|2021-06-14 15:13:10|175.25|172.75|175.3|172.8|175.31|172.81|175.22|172.72|13
1623683600000|2021-06-14 15:13:20|175.31|172.81|175.3|172.8|175.36|172.86|175.28|172.78|23
1623683610000|2021-06-14 15:13:30|175.29|172.79|175.34|172.84|175.36|172.86|175.27|172.77|18
1623683620000|2021-06-14 15:13:40|175.35|172.85|175.33|172.83|175.35|172.85|175.28|172.78|16
1623683630000|2021-06-14 15:13:50|175.32|172.82|175.35|172.85|175.35|172.85|175.32|172.82|18
1623683640000|2021-06-14 15:14:00|175.34|172.84|175.33|172.83|175.34|172.84|175.32|172.82|15
1623683650000|2021-06-14 15:14:10|175.32|172.82|175.29|172.79|175.33|172.83|175.29|172.79|14
1623683660000|2021-06-14 15:14:20|175.28|172.78|175.25|172.75|175.28|172.78|175.24|172.74|13
1623683670000|2021-06-14 15:14:30|175.26|172.76|175.29|172.79|175.32|172.82|175.22|172.72|22
1623683680000|2021-06-14 15:14:40|175.3|172.8|175.29|172.79|175.32|172.82|175.28|172.78|13
1623683690000|2021-06-14 15:14:50|175.28|172.78|175.33|172.83|175.33|172.83|175.27|172.77|23
1623683700000|2021-06-14 15:15:00|175.32|172.82|175.31|172.81|175.33|172.83|175.29|172.79|9
1623683710000|2021-06-14 15:15:10|175.3|172.8|175.35|172.85|175.36|172.86|175.3|172.8|22
1623683720000|2021-06-14 15:15:20|175.34|172.84|175.34|172.84|175.35|172.85|175.33|172.83|19
1623683730000|2021-06-14 15:15:30|175.36|172.86|175.36|172.86|175.38|172.88|175.35|172.85|11
1623683740000|2021-06-14 15:15:40|175.35|172.85|175.35|172.85|175.38|172.88|175.35|172.85|9
1623683750000|2021-06-14 15:15:50|175.34|172.84|175.42|172.92|175.42|172.92|175.34|172.84|15
1623683760000|2021-06-14 15:16:00|175.43|172.93|175.58|173.08|175.6|173.1|175.43|172.93|26
1623683770000|2021-06-14 15:16:10|175.59|173.09|175.69|173.19|175.71|173.21|175.57|173.07|18
1623683780000|2021-06-14 15:16:20|175.68|173.18|175.68|173.18|175.7|173.2|175.65|173.15|15
1623683790000|2021-06-14 15:16:30|175.67|173.17|175.6|173.1|175.68|173.18|175.59|173.09|13
1623683800000|2021-06-14 15:16:40|175.59|173.09|175.54|173.04|175.6|173.1|175.54|173.04|15
1623683810000|2021-06-14 15:16:50|175.53|173.03|175.72|173.22|175.73|173.23|175.53|173.03|27
1623683820000|2021-06-14 15:17:00|175.73|173.23|175.71|173.21|175.73|173.23|175.71|173.21|6
1623683830000|2021-06-14 15:17:10|175.72|173.22|175.7|173.2|175.74|173.24|175.69|173.19|12
1623683840000|2021-06-14 15:17:20|175.71|173.21|175.73|173.23|175.73|173.23|175.7|173.2|12
1623683850000|2021-06-14 15:17:30|175.69|173.19|175.6|173.1|175.69|173.19|175.6|173.1|20
1623683860000|2021-06-14 15:17:40|175.59|173.09|175.63|173.13|175.63|173.13|175.59|173.09|11
1623683870000|2021-06-14 15:17:50|175.62|173.12|175.66|173.16|175.66|173.16|175.61|173.11|14
1623683880000|2021-06-14 15:18:00|175.65|173.15|175.68|173.18|175.69|173.19|175.64|173.14|12
1623683890000|2021-06-14 15:18:10|175.66|173.16|175.75|173.25|175.76|173.26|175.66|173.16|7
1623683900000|2021-06-14 15:18:20|175.76|173.26|175.77|173.27|175.77|173.27|175.75|173.25|7
1623683910000|2021-06-14 15:18:30|175.76|173.26|175.74|173.24|175.77|173.27|175.74|173.24|7
1623683920000|2021-06-14 15:18:40|175.75|173.25|175.78|173.28|175.78|173.28|175.74|173.24|7
1623683930000|2021-06-14 15:18:50|175.79|173.29|175.76|173.26|175.79|173.29|175.76|173.26|6
1623683940000|2021-06-14 15:19:00|175.77|173.27|175.76|173.26|175.78|173.28|175.69|173.19|12
1623683950000|2021-06-14 15:19:10|175.77|173.27|175.83|173.33|175.83|173.33|175.77|173.27|10
1623683960000|2021-06-14 15:19:20|175.82|173.32|175.76|173.26|175.83|173.33|175.76|173.26|19
1623683970000|2021-06-14 15:19:30|175.75|173.25|175.75|173.25|175.76|173.26|175.74|173.24|11
1623683980000|2021-06-14 15:19:40|175.76|173.26|175.72|173.22|175.76|173.26|175.72|173.22|17
1623683990000|2021-06-14 15:19:50|175.74|173.24|175.68|173.18|175.74|173.24|175.68|173.18|14
1623684000000|2021-06-14 15:20:00|175.69|173.19|175.65|173.15|175.69|173.19|175.65|173.15|7
1623684010000|2021-06-14 15:20:10|175.64|173.14|175.7|173.2|175.7|173.2|175.64|173.14|18
1623684020000|2021-06-14 15:20:20|175.69|173.19|175.67|173.17|175.74|173.24|175.65|173.15|17
1623684030000|2021-06-14 15:20:30|175.66|173.16|175.65|173.15|175.67|173.17|175.64|173.14|12
1623684040000|2021-06-14 15:20:40|175.66|173.16|175.66|173.16|175.68|173.18|175.64|173.14|11
1623684050000|2021-06-14 15:20:50|175.64|173.14|175.57|173.07|175.64|173.14|175.56|173.06|14
1623684060000|2021-06-14 15:21:00|175.56|173.06|175.6|173.1|175.6|173.1|175.56|173.06|17
1623684070000|2021-06-14 15:21:10|175.59|173.09|175.59|173.09|175.61|173.11|175.58|173.08|10
1623684080000|2021-06-14 15:21:20|175.58|173.08|175.59|173.09|175.61|173.11|175.58|173.08|18
1623684090000|2021-06-14 15:21:30|175.6|173.1|175.58|173.08|175.6|173.1|175.56|173.06|11
1623684100000|2021-06-14 15:21:40|175.56|173.06|175.58|173.08|175.58|173.08|175.56|173.06|3
1623684110000|2021-06-14 15:21:50|175.57|173.07|175.63|173.13|175.63|173.13|175.55|173.05|20
1623684120000|2021-06-14 15:22:00|175.65|173.15|175.63|173.13|175.69|173.19|175.63|173.13|23
1623684130000|2021-06-14 15:22:10|175.64|173.14|175.57|173.07|175.64|173.14|175.53|173.03|25
1623684140000|2021-06-14 15:22:20|175.56|173.06|175.64|173.14|175.64|173.14|175.52|173.02|24
1623684150000|2021-06-14 15:22:30|175.63|173.13|175.64|173.14|175.65|173.15|175.62|173.12|11
1623684160000|2021-06-14 15:22:40|175.63|173.13|175.65|173.15|175.66|173.16|175.63|173.13|13
1623684170000|2021-06-14 15:22:50|175.64|173.14|175.63|173.13|175.65|173.15|175.57|173.07|24
1623684180000|2021-06-14 15:23:00|175.61|173.11|175.63|173.13|175.63|173.13|175.6|173.1|8
1623684190000|2021-06-14 15:23:10|175.64|173.14|175.64|173.14|175.64|173.14|175.61|173.11|9
1623684200000|2021-06-14 15:23:20|175.63|173.13|175.63|173.13|175.64|173.14|175.63|173.13|11
1623684210000|2021-06-14 15:23:30|175.62|173.12|175.62|173.12|175.62|173.12|175.61|173.11|5
1623684220000|2021-06-14 15:23:40|175.61|173.11|175.63|173.13|175.65|173.15|175.61|173.11|11
1623684230000|2021-06-14 15:23:50|175.62|173.12|175.56|173.06|175.64|173.14|175.54|173.04|15
1623684240000|2021-06-14 15:24:00|175.53|173.03|175.51|173.01|175.54|173.04|175.48|172.98|19
1623684250000|2021-06-14 15:24:10|175.5|173|175.67|173.17|175.69|173.19|175.47|172.97|20
1623684260000|2021-06-14 15:24:20|175.69|173.19|175.57|173.07|175.7|173.2|175.57|173.07|21
1623684270000|2021-06-14 15:24:30|175.56|173.06|175.53|173.03|175.56|173.06|175.5|173|21
1623684280000|2021-06-14 15:24:40|175.52|173.02|175.54|173.04|175.55|173.05|175.52|173.02|16
1623684290000|2021-06-14 15:24:50|175.55|173.05|175.54|173.04|175.55|173.05|175.53|173.03|10
1623684300000|2021-06-14 15:25:00|175.55|173.05|175.66|173.16|175.66|173.16|175.55|173.05|10
1623684310000|2021-06-14 15:25:10|175.64|173.14|175.7|173.2|175.75|173.25|175.64|173.14|16
1623684320000|2021-06-14 15:25:20|175.69|173.19|175.72|173.22|175.73|173.23|175.65|173.15|19
1623684330000|2021-06-14 15:25:30|175.7|173.2|175.78|173.28|175.78|173.28|175.7|173.2|14
1623684340000|2021-06-14 15:25:40|175.79|173.29|175.89|173.39|175.92|173.42|175.79|173.29|17
1623684350000|2021-06-14 15:25:50|175.88|173.38|175.87|173.37|175.88|173.38|175.81|173.31|22
1623684360000|2021-06-14 15:26:00|175.86|173.36|175.91|173.41|175.93|173.43|175.86|173.36|23
1623684370000|2021-06-14 15:26:10|175.92|173.42|175.89|173.39|175.96|173.46|175.84|173.34|18
1623684380000|2021-06-14 15:26:20|175.88|173.38|176|173.5|176.08|173.58|175.88|173.38|23
1623684390000|2021-06-14 15:26:30|176.03|173.53|176.05|173.55|176.07|173.57|176.03|173.53|13
1623684400000|2021-06-14 15:26:40|176.06|173.56|176.03|173.53|176.06|173.56|176.03|173.53|10
1623684410000|2021-06-14 15:26:50|176.02|173.52|176|173.5|176.03|173.53|175.97|173.47|15
1623684420000|2021-06-14 15:27:00|176.01|173.51|176.15|173.65|176.15|173.65|176.01|173.51|17
1623684430000|2021-06-14 15:27:10|176.14|173.64|176.1|173.6|176.14|173.64|176.09|173.59|16
1623684440000|2021-06-14 15:27:20|176.11|173.61|176.12|173.62|176.13|173.63|176.1|173.6|16
1623684450000|2021-06-14 15:27:30|176.13|173.63|176.06|173.56|176.13|173.63|176.06|173.56|12
1623684460000|2021-06-14 15:27:40|176.05|173.55|175.88|173.38|176.06|173.56|175.86|173.36|20
1623684470000|2021-06-14 15:27:50|175.9|173.4|176.03|173.53|176.06|173.56|175.9|173.4|18
1623684480000|2021-06-14 15:28:00|176.02|173.52|175.92|173.42|176.05|173.55|175.91|173.41|24
1623684490000|2021-06-14 15:28:10|175.91|173.41|175.87|173.37|175.91|173.41|175.84|173.34|17
1623684500000|2021-06-14 15:28:20|175.84|173.34|175.8|173.3|175.85|173.35|175.78|173.28|16
1623684510000|2021-06-14 15:28:30|175.81|173.31|175.79|173.29|175.82|173.32|175.75|173.25|14
1623684520000|2021-06-14 15:28:40|175.78|173.28|175.77|173.27|175.82|173.32|175.67|173.17|25
1623684530000|2021-06-14 15:28:50|175.78|173.28|175.82|173.32|175.83|173.33|175.77|173.27|20
1623684540000|2021-06-14 15:29:00|175.8|173.3|175.73|173.23|175.8|173.3|175.73|173.23|21
1623684550000|2021-06-14 15:29:10|175.74|173.24|175.67|173.17|175.74|173.24|175.67|173.17|22
1623684560000|2021-06-14 15:29:20|175.68|173.18|175.67|173.17|175.68|173.18|175.66|173.16|7
1623684570000|2021-06-14 15:29:30|175.68|173.18|175.67|173.17|175.7|173.2|175.65|173.15|17
1623684580000|2021-06-14 15:29:40|175.68|173.18|175.7|173.2|175.7|173.2|175.67|173.17|12
1623684590000|2021-06-14 15:29:50|175.71|173.21|175.63|173.13|175.73|173.23|175.63|173.13|18
1623684600000|2021-06-14 15:30:00|175.64|173.14|175.63|173.13|175.64|173.14|175.63|173.13|6
1623684610000|2021-06-14 15:30:10|175.62|173.12|175.66|173.16|175.66|173.16|175.62|173.12|13
1623684620000|2021-06-14 15:30:20|175.67|173.17|175.66|173.16|175.68|173.18|175.65|173.15|12
1623684630000|2021-06-14 15:30:30|175.67|173.17|175.8|173.3|175.81|173.31|175.65|173.15|26
1623684640000|2021-06-14 15:30:40|175.79|173.29|175.84|173.34|175.85|173.35|175.78|173.28|16
1623684650000|2021-06-14 15:30:50|175.88|173.38|175.93|173.43|175.93|173.43|175.88|173.38|11
1623684660000|2021-06-14 15:31:00|175.89|173.39|175.88|173.38|175.9|173.4|175.83|173.33|18
1623684670000|2021-06-14 15:31:10|175.87|173.37|175.92|173.42|175.92|173.42|175.85|173.35|20
1623684680000|2021-06-14 15:31:20|175.93|173.43|176|173.5|176|173.5|175.93|173.43|9
1623684690000|2021-06-14 15:31:30|175.99|173.49|176|173.5|176.01|173.51|175.99|173.49|10
1623684700000|2021-06-14 15:31:40|176.01|173.51|176.01|173.51|176.03|173.53|175.98|173.48|14
1623684710000|2021-06-14 15:31:50|176.02|173.52|176.01|173.51|176.04|173.54|175.98|173.48|11
1623684720000|2021-06-14 15:32:00|175.98|173.48|175.99|173.49|175.99|173.49|175.96|173.46|8
1623684730000|2021-06-14 15:32:10|176|173.5|176.01|173.51|176.01|173.51|175.96|173.46|14
1623684740000|2021-06-14 15:32:20|176|173.5|176|173.5|176.01|173.51|176|173.5|5
1623684750000|2021-06-14 15:32:30|176.01|173.51|175.99|173.49|176.02|173.52|175.98|173.48|13
1623684760000|2021-06-14 15:32:40|176|173.5|175.96|173.46|176|173.5|175.96|173.46|7
1623684770000|2021-06-14 15:32:50|175.95|173.45|175.96|173.46|175.97|173.47|175.94|173.44|14
1623684780000|2021-06-14 15:33:00|175.95|173.45|175.99|173.49|176|173.5|175.93|173.43|20
1623684790000|2021-06-14 15:33:10|175.98|173.48|175.99|173.49|176|173.5|175.98|173.48|12
1623684800000|2021-06-14 15:33:20|175.97|173.47|175.96|173.46|175.97|173.47|175.96|173.46|8
1623684810000|2021-06-14 15:33:30|175.98|173.48|175.95|173.45|176|173.5|175.95|173.45|21
1623684820000|2021-06-14 15:33:40|175.96|173.46|175.96|173.46|176|173.5|175.94|173.44|20
1623684830000|2021-06-14 15:33:50|175.95|173.45|175.98|173.48|176|173.5|175.95|173.45|18
1623684840000|2021-06-14 15:34:00|175.99|173.49|175.99|173.49|176.02|173.52|175.95|173.45|15
1623684850000|2021-06-14 15:34:10|176.03|173.53|176.11|173.61|176.12|173.62|176.03|173.53|12
1623684860000|2021-06-14 15:34:20|176.1|173.6|176.1|173.6|176.11|173.61|176.09|173.59|13
1623684870000|2021-06-14 15:34:30|176.14|173.64|176.14|173.64|176.17|173.67|176.12|173.62|14
1623684880000|2021-06-14 15:34:40|176.13|173.63|176.14|173.64|176.19|173.69|176.07|173.57|27
1623684890000|2021-06-14 15:34:50|176.17|173.67|176.2|173.7|176.22|173.72|176.1|173.6|13
1623684900000|2021-06-14 15:35:00|176.21|173.71|176.17|173.67|176.22|173.72|176.17|173.67|17
1623684910000|2021-06-14 15:35:10|176.16|173.66|176.1|173.6|176.19|173.69|176.1|173.6|10
1623684920000|2021-06-14 15:35:20|176.09|173.59|176.07|173.57|176.1|173.6|176.05|173.55|16
1623684930000|2021-06-14 15:35:30|176.08|173.58|175.96|173.46|176.09|173.59|175.96|173.46|10
1623684940000|2021-06-14 15:35:40|175.94|173.44|175.93|173.43|175.97|173.47|175.91|173.41|21
1623684950000|2021-06-14 15:35:50|175.94|173.44|175.9|173.4|175.95|173.45|175.88|173.38|14
1623684960000|2021-06-14 15:36:00|175.89|173.39|175.89|173.39|175.91|173.41|175.89|173.39|11
1623684970000|2021-06-14 15:36:10|175.88|173.38|175.84|173.34|175.88|173.38|175.81|173.31|18
1623684980000|2021-06-14 15:36:20|175.82|173.32|175.84|173.34|175.84|173.34|175.82|173.32|5
1623684990000|2021-06-14 15:36:30|175.83|173.33|175.8|173.3|175.83|173.33|175.77|173.27|22
1623685000000|2021-06-14 15:36:40|175.81|173.31|175.81|173.31|175.82|173.32|175.8|173.3|5
1623685010000|2021-06-14 15:36:50|175.8|173.3|175.8|173.3|175.82|173.32|175.79|173.29|11
1623685020000|2021-06-14 15:37:00|175.81|173.31|175.73|173.23|175.81|173.31|175.73|173.23|11
1623685030000|2021-06-14 15:37:10|175.72|173.22|175.7|173.2|175.72|173.22|175.7|173.2|13
1623685040000|2021-06-14 15:37:20|175.69|173.19|175.88|173.38|175.89|173.39|175.69|173.19|19
1623685050000|2021-06-14 15:37:30|175.91|173.41|176.02|173.52|176.02|173.52|175.88|173.38|17
1623685060000|2021-06-14 15:37:40|176.01|173.51|176.01|173.51|176.12|173.62|175.97|173.47|22
1623685070000|2021-06-14 15:37:50|175.99|173.49|176.03|173.53|176.04|173.54|175.99|173.49|16
1623685080000|2021-06-14 15:38:00|176|173.5|176.03|173.53|176.03|173.53|176|173.5|16
1623685090000|2021-06-14 15:38:10|176.05|173.55|175.93|173.43|176.05|173.55|175.93|173.43|8
1623685100000|2021-06-14 15:38:20|175.92|173.42|176|173.5|176.01|173.51|175.92|173.42|22
1623685110000|2021-06-14 15:38:30|176.01|173.51|176.01|173.51|176.02|173.52|176|173.5|19
1623685120000|2021-06-14 15:38:40|176|173.5|176|173.5|176.01|173.51|175.94|173.44|10
1623685130000|2021-06-14 15:38:50|175.99|173.49|176.05|173.55|176.08|173.58|175.95|173.45|17
1623685140000|2021-06-14 15:39:00|176.07|173.57|176.04|173.54|176.08|173.58|176.04|173.54|11
1623685150000|2021-06-14 15:39:10|176.03|173.53|176.05|173.55|176.05|173.55|176.01|173.51|14
1623685160000|2021-06-14 15:39:20|176.06|173.56|176.06|173.56|176.06|173.56|176.04|173.54|11
1623685170000|2021-06-14 15:39:30|176.07|173.57|176.09|173.59|176.1|173.6|176.05|173.55|13
1623685180000|2021-06-14 15:39:40|176.1|173.6|176.07|173.57|176.1|173.6|176.07|173.57|7
1623685190000|2021-06-14 15:39:50|176.08|173.58|176.18|173.68|176.18|173.68|176.08|173.58|11
1623685200000|2021-06-14 15:40:00|176.17|173.67|176.14|173.64|176.18|173.68|176.11|173.61|14
1623685210000|2021-06-14 15:40:10|176.13|173.63|176.13|173.63|176.14|173.64|176.13|173.63|7
1623685220000|2021-06-14 15:40:20|176.14|173.64|176.13|173.63|176.14|173.64|176.13|173.63|2
1623685230000|2021-06-14 15:40:30|176.14|173.64|176.14|173.64|176.14|173.64|176.13|173.63|13
1623685240000|2021-06-14 15:40:40|176.15|173.65|176.15|173.65|176.16|173.66|176.15|173.65|3
1623685250000|2021-06-14 15:40:50|176.16|173.66|176.15|173.65|176.17|173.67|176.15|173.65|12
1623685260000|2021-06-14 15:41:00|176.16|173.66|176.23|173.73|176.23|173.73|176.14|173.64|16
1623685270000|2021-06-14 15:41:10|176.24|173.74|176.22|173.72|176.24|173.74|176.21|173.71|10
1623685280000|2021-06-14 15:41:20|176.21|173.71|176.25|173.75|176.25|173.75|176.21|173.71|18
1623685290000|2021-06-14 15:41:30|176.24|173.74|176.35|173.85|176.4|173.9|176.24|173.74|19
1623685300000|2021-06-14 15:41:40|176.32|173.82|176.45|173.95|176.45|173.95|176.32|173.82|13
1623685310000|2021-06-14 15:41:50|176.46|173.96|176.43|173.93|176.46|173.96|176.42|173.92|12
1623685320000|2021-06-14 15:42:00|176.42|173.92|176.48|173.98|176.53|174.03|176.42|173.92|14
1623685330000|2021-06-14 15:42:10|176.6|174.1|176.55|174.05|176.68|174.18|176.55|174.05|21
1623685340000|2021-06-14 15:42:20|176.57|174.07|176.55|174.05|176.66|174.16|176.52|174.02|28
1623685350000|2021-06-14 15:42:30|176.56|174.06|176.55|174.05|176.62|174.12|176.51|174.01|23
1623685360000|2021-06-14 15:42:40|176.54|174.04|176.55|174.05|176.62|174.12|176.54|174.04|15
1623685370000|2021-06-14 15:42:50|176.54|174.04|176.53|174.03|176.55|174.05|176.52|174.02|15
1623685380000|2021-06-14 15:43:00|176.54|174.04|176.29|173.79|176.54|174.04|176.29|173.79|19
1623685390000|2021-06-14 15:43:10|176.3|173.8|176.31|173.81|176.37|173.87|176.29|173.79|23
1623685400000|2021-06-14 15:43:20|176.3|173.8|176.29|173.79|176.31|173.81|176.28|173.78|16
1623685410000|2021-06-14 15:43:30|176.28|173.78|176.29|173.79|176.31|173.81|176.28|173.78|19
1623685420000|2021-06-14 15:43:40|176.3|173.8|176.28|173.78|176.3|173.8|176.27|173.77|15
1623685430000|2021-06-14 15:43:50|176.27|173.77|176.27|173.77|176.28|173.78|176.26|173.76|7
1623685440000|2021-06-14 15:44:00|176.28|173.78|176.34|173.84|176.35|173.85|176.27|173.77|19
1623685450000|2021-06-14 15:44:10|176.35|173.85|176.35|173.85|176.36|173.86|176.33|173.83|21
1623685460000|2021-06-14 15:44:20|176.34|173.84|176.28|173.78|176.35|173.85|176.28|173.78|13
1623685470000|2021-06-14 15:44:30|176.29|173.79|176.36|173.86|176.36|173.86|176.28|173.78|10
1623685480000|2021-06-14 15:44:40|176.35|173.85|176.41|173.91|176.46|173.96|176.35|173.85|19
1623685490000|2021-06-14 15:44:50|176.4|173.9|176.35|173.85|176.4|173.9|176.35|173.85|16
1623685500000|2021-06-14 15:45:00|176.37|173.87|176.44|173.94|176.47|173.97|176.37|173.87|26
1623685510000|2021-06-14 15:45:10|176.46|173.96|176.46|173.96|176.47|173.97|176.43|173.93|12
1623685520000|2021-06-14 15:45:20|176.45|173.95|176.45|173.95|176.48|173.98|176.45|173.95|9
1623685530000|2021-06-14 15:45:30|176.44|173.94|176.34|173.84|176.44|173.94|176.32|173.82|20
1623685540000|2021-06-14 15:45:40|176.33|173.83|176.3|173.8|176.34|173.84|176.24|173.74|24
1623685550000|2021-06-14 15:45:50|176.29|173.79|176.32|173.82|176.33|173.83|176.26|173.76|15
1623685560000|2021-06-14 15:46:00|176.31|173.81|176.37|173.87|176.39|173.89|176.31|173.81|15
1623685570000|2021-06-14 15:46:10|176.36|173.86|176.54|174.04|176.54|174.04|176.36|173.86|11
1623685580000|2021-06-14 15:46:20|176.53|174.03|176.62|174.12|176.62|174.12|176.5|174|21
1623685590000|2021-06-14 15:46:30|176.74|174.24|176.64|174.14|176.74|174.24|176.63|174.13|21
1623685600000|2021-06-14 15:46:40|176.65|174.15|176.45|173.95|176.72|174.22|176.45|173.95|19
1623685610000|2021-06-14 15:46:50|176.42|173.92|176.41|173.91|176.44|173.94|176.39|173.89|17
1623685620000|2021-06-14 15:47:00|176.4|173.9|176.49|173.99|176.5|174|176.4|173.9|19
1623685630000|2021-06-14 15:47:10|176.48|173.98|176.47|173.97|176.56|174.06|176.46|173.96|20
1623685640000|2021-06-14 15:47:20|176.48|173.98|176.46|173.96|176.49|173.99|176.45|173.95|16
1623685650000|2021-06-14 15:47:30|176.45|173.95|176.49|173.99|176.49|173.99|176.45|173.95|7
1623685660000|2021-06-14 15:47:40|176.5|174|176.36|173.86|176.5|174|176.34|173.84|15
1623685670000|2021-06-14 15:47:50|176.35|173.85|176.33|173.83|176.35|173.85|176.32|173.82|6
1623685680000|2021-06-14 15:48:00|176.32|173.82|176.46|173.96|176.47|173.97|176.29|173.79|22
1623685690000|2021-06-14 15:48:10|176.54|174.04|176.53|174.03|176.54|174.04|176.52|174.02|5
1623685700000|2021-06-14 15:48:20|176.52|174.02|176.4|173.9|176.53|174.03|176.4|173.9|15
1623685710000|2021-06-14 15:48:30|176.39|173.89|176.34|173.84|176.41|173.91|176.34|173.84|17
1623685720000|2021-06-14 15:48:40|176.33|173.83|176.29|173.79|176.34|173.84|176.29|173.79|12
1623685730000|2021-06-14 15:48:50|176.3|173.8|176.3|173.8|176.31|173.81|176.29|173.79|7
1623685740000|2021-06-14 15:49:00|176.29|173.79|176.49|173.99|176.49|173.99|176.29|173.79|18
1623685750000|2021-06-14 15:49:10|176.5|174|176.4|173.9|176.51|174.01|176.4|173.9|24
1623685760000|2021-06-14 15:49:20|176.38|173.88|176.47|173.97|176.48|173.98|176.38|173.88|20
1623685770000|2021-06-14 15:49:30|176.46|173.96|176.41|173.91|176.47|173.97|176.37|173.87|26
1623685780000|2021-06-14 15:49:40|176.48|173.98|176.48|173.98|176.48|173.98|176.47|173.97|3
1623685790000|2021-06-14 15:49:50|176.5|174|176.46|173.96|176.52|174.02|176.46|173.96|9
1623685800000|2021-06-14 15:50:00|176.47|173.97|176.5|174|176.52|174.02|176.47|173.97|17
1623685810000|2021-06-14 15:50:10|176.51|174.01|176.42|173.92|176.51|174.01|176.41|173.91|13
1623685820000|2021-06-14 15:50:20|176.43|173.93|176.42|173.92|176.44|173.94|176.41|173.91|10
1623685830000|2021-06-14 15:50:30|176.41|173.91|176.34|173.84|176.41|173.91|176.34|173.84|11
1623685840000|2021-06-14 15:50:40|176.4|173.9|176.44|173.94|176.44|173.94|176.4|173.9|8
1623685850000|2021-06-14 15:50:50|176.46|173.96|176.43|173.93|176.46|173.96|176.41|173.91|21
1623685860000|2021-06-14 15:51:00|176.44|173.94|176.43|173.93|176.44|173.94|176.42|173.92|9
1623685870000|2021-06-14 15:51:10|176.44|173.94|176.4|173.9|176.44|173.94|176.4|173.9|10
1623685880000|2021-06-14 15:51:20|176.41|173.91|176.44|173.94|176.45|173.95|176.41|173.91|13
1623685890000|2021-06-14 15:51:30|176.43|173.93|176.47|173.97|176.47|173.97|176.42|173.92|12
1623685900000|2021-06-14 15:51:40|176.44|173.94|176.47|173.97|176.47|173.97|176.39|173.89|19
1623685910000|2021-06-14 15:51:50|176.48|173.98|176.47|173.97|176.48|173.98|176.47|173.97|8
1623685920000|2021-06-14 15:52:00|176.48|173.98|176.47|173.97|176.48|173.98|176.46|173.96|9
1623685930000|2021-06-14 15:52:10|176.46|173.96|176.43|173.93|176.47|173.97|176.43|173.93|12
1623685940000|2021-06-14 15:52:20|176.42|173.92|176.44|173.94|176.45|173.95|176.42|173.92|4
1623685950000|2021-06-14 15:52:30|176.45|173.95|176.46|173.96|176.47|173.97|176.45|173.95|6
1623685960000|2021-06-14 15:52:40|176.47|173.97|176.49|173.99|176.49|173.99|176.45|173.95|12
1623685970000|2021-06-14 15:52:50|176.48|173.98|176.48|173.98|176.48|173.98|176.45|173.95|13
1623685980000|2021-06-14 15:53:00|176.47|173.97|176.47|173.97|176.48|173.98|176.47|173.97|3
1623685990000|2021-06-14 15:53:10|176.52|174.02|176.55|174.05|176.56|174.06|176.52|174.02|8
1623686000000|2021-06-14 15:53:20|176.53|174.03|176.54|174.04|176.57|174.07|176.52|174.02|10
1623686010000|2021-06-14 15:53:30|176.55|174.05|176.54|174.04|176.55|174.05|176.51|174.01|13
1623686020000|2021-06-14 15:53:40|176.53|174.03|176.56|174.06|176.56|174.06|176.53|174.03|9
1623686030000|2021-06-14 15:53:50|176.57|174.07|176.57|174.07|176.57|174.07|176.56|174.06|3
1623686040000|2021-06-14 15:54:00|176.58|174.08|176.74|174.24|176.74|174.24|176.58|174.08|12
1623686050000|2021-06-14 15:54:10|176.75|174.25|176.77|174.27|176.77|174.27|176.74|174.24|4
1623686060000|2021-06-14 15:54:20|176.76|174.26|176.75|174.25|176.76|174.26|176.75|174.25|6
1623686070000|2021-06-14 15:54:30|176.74|174.24|176.74|174.24|176.75|174.25|176.74|174.24|9
1623686080000|2021-06-14 15:54:40|176.75|174.25|176.87|174.37|176.88|174.38|176.74|174.24|19
1623686090000|2021-06-14 15:54:50|176.88|174.38|177.14|174.64|177.14|174.64|176.88|174.38|17
1623686100000|2021-06-14 15:55:00|177.16|174.66|177.21|174.71|177.24|174.74|177.16|174.66|12
1623686110000|2021-06-14 15:55:10|177.2|174.7|177.22|174.72|177.23|174.73|177.19|174.69|18
1623686120000|2021-06-14 15:55:20|177.21|174.71|177.09|174.59|177.21|174.71|177.08|174.58|13
1623686130000|2021-06-14 15:55:30|177.12|174.62|177.1|174.6|177.12|174.62|177.07|174.57|18
1623686140000|2021-06-14 15:55:40|177.11|174.61|177.26|174.76|177.28|174.78|177.09|174.59|14
1623686150000|2021-06-14 15:55:50|177.27|174.77|177.13|174.63|177.27|174.77|177.13|174.63|16
1623686160000|2021-06-14 15:56:00|177.12|174.62|177.14|174.64|177.16|174.66|177.11|174.61|19
1623686170000|2021-06-14 15:56:10|177.15|174.65|177.07|174.57|177.15|174.65|177.05|174.55|14
1623686180000|2021-06-14 15:56:20|177.06|174.56|177.01|174.51|177.07|174.57|176.99|174.49|18
1623686190000|2021-06-14 15:56:30|177|174.5|176.99|174.49|177.04|174.54|176.95|174.45|17
1623686200000|2021-06-14 15:56:40|177|174.5|176.99|174.49|177|174.5|176.98|174.48|11
1623686210000|2021-06-14 15:56:50|176.97|174.47|177.02|174.52|177.02|174.52|176.97|174.47|13
1623686220000|2021-06-14 15:57:00|177.01|174.51|177|174.5|177.02|174.52|176.98|174.48|10
1623686230000|2021-06-14 15:57:10|177.01|174.51|177|174.5|177.01|174.51|177|174.5|8
1623686240000|2021-06-14 15:57:20|177.01|174.51|177|174.5|177.02|174.52|176.99|174.49|9
1623686250000|2021-06-14 15:57:30|177.01|174.51|177.04|174.54|177.05|174.55|177.01|174.51|7
1623686260000|2021-06-14 15:57:40|177.03|174.53|177.14|174.64|177.17|174.67|177.03|174.53|13
1623686270000|2021-06-14 15:57:50|177.15|174.65|177.21|174.71|177.21|174.71|177.14|174.64|19
1623686280000|2021-06-14 15:58:00|177.2|174.7|177.17|174.67|177.21|174.71|177.15|174.65|16
1623686290000|2021-06-14 15:58:10|177.16|174.66|177.21|174.71|177.23|174.73|177.16|174.66|10
1623686300000|2021-06-14 15:58:20|177.22|174.72|177.16|174.66|177.22|174.72|177.13|174.63|20
1623686310000|2021-06-14 15:58:30|177.17|174.67|177.26|174.76|177.26|174.76|177.17|174.67|14
1623686320000|2021-06-14 15:58:40|177.24|174.74|177.16|174.66|177.24|174.74|177.15|174.65|10
1623686330000|2021-06-14 15:58:50|177.15|174.65|177.11|174.61|177.15|174.65|177.1|174.6|17
1623686340000|2021-06-14 15:59:00|177.12|174.62|177.19|174.69|177.22|174.72|177.11|174.61|16
1623686350000|2021-06-14 15:59:10|177.2|174.7|177.16|174.66|177.2|174.7|177.16|174.66|12
1623686360000|2021-06-14 15:59:20|177.15|174.65|177.29|174.79|177.29|174.79|177.15|174.65|18
1623686370000|2021-06-14 15:59:30|177.27|174.77|177.16|174.66|177.27|174.77|177.15|174.65|22
1623686380000|2021-06-14 15:59:40|177.21|174.71|177.1|174.6|177.22|174.72|177.1|174.6|18
1623686390000|2021-06-14 15:59:50|177.17|174.67|177.25|174.75|177.26|174.76|177.16|174.66|16
1623686400000|2021-06-14 16:00:00|177.24|174.74|177.47|174.97|177.47|174.97|177.24|174.74|16
1623686410000|2021-06-14 16:00:10|177.45|174.95|178.03|175.53|178.03|175.53|177.4|174.9|32
1623686420000|2021-06-14 16:00:20|178.06|175.56|178.18|175.68|178.23|175.73|178.03|175.53|25
1623686430000|2021-06-14 16:00:30|178.17|175.67|178.1|175.6|178.22|175.72|178.08|175.58|26
1623686440000|2021-06-14 16:00:40|178.09|175.59|177.81|175.31|178.09|175.59|177.81|175.31|16
1623686450000|2021-06-14 16:00:50|177.78|175.28|177.45|174.95|177.78|175.28|177.34|174.84|25
1623686460000|2021-06-14 16:01:00|177.44|174.94|177.67|175.17|177.72|175.22|177.44|174.94|20
1623686470000|2021-06-14 16:01:10|177.66|175.16|177.45|174.95|177.67|175.17|177.45|174.95|25
1623686480000|2021-06-14 16:01:20|177.39|174.89|177.39|174.89|177.54|175.04|177.38|174.88|25
1623686490000|2021-06-14 16:01:30|177.37|174.87|177.17|174.67|177.37|174.87|177.17|174.67|24
1623686500000|2021-06-14 16:01:40|177.19|174.69|177.15|174.65|177.22|174.72|177.06|174.56|21
1623686510000|2021-06-14 16:01:50|177.08|174.58|176.97|174.47|177.12|174.62|176.94|174.44|26
1623686520000|2021-06-14 16:02:00|177.03|174.53|176.8|174.3|177.03|174.53|176.8|174.3|28
1623686530000|2021-06-14 16:02:10|176.77|174.27|176.61|174.11|176.78|174.28|176.59|174.09|24
1623686540000|2021-06-14 16:02:20|176.6|174.1|176.63|174.13|176.63|174.13|176.46|173.96|27
1623686550000|2021-06-14 16:02:30|176.65|174.15|176.77|174.27|176.79|174.29|176.62|174.12|25
1623686560000|2021-06-14 16:02:40|176.76|174.26|176.59|174.09|176.76|174.26|176.59|174.09|22
1623686570000|2021-06-14 16:02:50|176.6|174.1|176.41|173.91|176.6|174.1|176.41|173.91|20
1623686580000|2021-06-14 16:03:00|176.38|173.88|176.62|174.12|176.65|174.15|176.33|173.83|23
1623686590000|2021-06-14 16:03:10|176.63|174.13|176.75|174.25|176.75|174.25|176.61|174.11|23
1623686600000|2021-06-14 16:03:20|176.62|174.12|176.8|174.3|176.83|174.33|176.62|174.12|23
1623686610000|2021-06-14 16:03:30|176.89|174.39|176.64|174.14|176.89|174.39|176.63|174.13|25
1623686620000|2021-06-14 16:03:40|176.65|174.15|176.66|174.16|176.66|174.16|176.61|174.11|17
1623686630000|2021-06-14 16:03:50|176.65|174.15|176.6|174.1|176.7|174.2|176.58|174.08|14
1623686640000|2021-06-14 16:04:00|176.61|174.11|176.59|174.09|176.62|174.12|176.52|174.02|19
1623686650000|2021-06-14 16:04:10|176.61|174.11|176.64|174.14|176.68|174.18|176.56|174.06|20
1623686660000|2021-06-14 16:04:20|176.69|174.19|176.91|174.41|176.91|174.41|176.68|174.18|23
1623686670000|2021-06-14 16:04:30|176.9|174.4|177.17|174.67|177.18|174.68|176.9|174.4|25
1623686680000|2021-06-14 16:04:40|177.14|174.64|177.17|174.67|177.2|174.7|176.98|174.48|24
1623686690000|2021-06-14 16:04:50|177.19|174.69|177.27|174.77|177.29|174.79|177.06|174.56|36
1623686700000|2021-06-14 16:05:00|177.25|174.75|177.87|175.37|177.87|175.37|177.19|174.69|35
1623686710000|2021-06-14 16:05:10|177.85|175.35|178|175.5|178.05|175.55|177.7|175.2|30
1623686720000|2021-06-14 16:05:20|177.99|175.49|177.9|175.4|178.09|175.59|177.88|175.38|26
1623686730000|2021-06-14 16:05:30|177.89|175.39|177.79|175.29|177.91|175.41|177.73|175.23|25
1623686740000|2021-06-14 16:05:40|177.8|175.3|177.96|175.46|177.96|175.46|177.77|175.27|10
1623686750000|2021-06-14 16:05:50|177.95|175.45|178.07|175.57|178.15|175.65|177.95|175.45|23
1623686760000|2021-06-14 16:06:00|178.06|175.56|178.36|175.86|178.36|175.86|178.05|175.55|21
1623686770000|2021-06-14 16:06:10|178.42|175.92|178.4|175.9|178.5|176|178.26|175.76|33
1623686780000|2021-06-14 16:06:20|178.35|175.85|178.21|175.71|178.49|175.99|178.19|175.69|26
1623686790000|2021-06-14 16:06:30|178.15|175.65|178.35|175.85|178.36|175.86|178.08|175.58|25
1623686800000|2021-06-14 16:06:40|178.38|175.88|178.34|175.84|178.4|175.9|178.32|175.82|18
1623686810000|2021-06-14 16:06:50|178.33|175.83|178.42|175.92|178.44|175.94|178.33|175.83|26
1623686820000|2021-06-14 16:07:00|178.38|175.88|178.47|175.97|178.5|176|178.32|175.82|23
1623686830000|2021-06-14 16:07:10|178.48|175.98|178.57|176.07|178.63|176.13|178.44|175.94|26
1623686840000|2021-06-14 16:07:20|178.56|176.06|178.64|176.14|178.67|176.17|178.56|176.06|20
1623686850000|2021-06-14 16:07:30|178.62|176.12|178.48|175.98|178.62|176.12|178.44|175.94|25
1623686860000|2021-06-14 16:07:40|178.49|175.99|178.56|176.06|178.56|176.06|178.37|175.87|27
1623686870000|2021-06-14 16:07:50|178.58|176.08|178.62|176.12|178.62|176.12|178.56|176.06|16
1623686880000|2021-06-14 16:08:00|178.65|176.15|178.66|176.16|178.7|176.2|178.64|176.14|18
1623686890000|2021-06-14 16:08:10|178.64|176.14|178.56|176.06|178.69|176.19|178.56|176.06|23
1623686900000|2021-06-14 16:08:20|178.54|176.04|178.57|176.07|178.6|176.1|178.54|176.04|13
1623686910000|2021-06-14 16:08:30|178.52|176.02|178.45|175.95|178.53|176.03|178.38|175.88|22
1623686920000|2021-06-14 16:08:40|178.47|175.97|178.4|175.9|178.5|176|178.38|175.88|18
1623686930000|2021-06-14 16:08:50|178.39|175.89|178.45|175.95|178.46|175.96|178.35|175.85|16
1623686940000|2021-06-14 16:09:00|178.43|175.93|178.63|176.13|178.63|176.13|178.43|175.93|27
1623686950000|2021-06-14 16:09:10|178.61|176.11|178.65|176.15|178.66|176.16|178.52|176.02|23
1623686960000|2021-06-14 16:09:20|178.63|176.13|178.57|176.07|178.63|176.13|178.56|176.06|15
1623686970000|2021-06-14 16:09:30|178.53|176.03|178.21|175.71|178.53|176.03|178.21|175.71|32
1623686980000|2021-06-14 16:09:40|178.2|175.7|178.55|176.05|178.59|176.09|178.12|175.62|30
1623686990000|2021-06-14 16:09:50|178.56|176.06|178.62|176.12|178.64|176.14|178.55|176.05|18
1623687000000|2021-06-14 16:10:00|178.61|176.11|178.38|175.88|178.63|176.13|178.38|175.88|30
1623687010000|2021-06-14 16:10:10|178.39|175.89|178.28|175.78|178.39|175.89|178.24|175.74|29
1623687020000|2021-06-14 16:10:20|178.29|175.79|178.33|175.83|178.34|175.84|178.15|175.65|27
1623687030000|2021-06-14 16:10:30|178.32|175.82|178.25|175.75|178.33|175.83|178.25|175.75|23
1623687040000|2021-06-14 16:10:40|178.26|175.76|178.15|175.65|178.27|175.77|178.15|175.65|16
1623687050000|2021-06-14 16:10:50|178.16|175.66|178.18|175.68|178.18|175.68|178.08|175.58|24
1623687060000|2021-06-14 16:11:00|178.16|175.66|178.31|175.81|178.33|175.83|178.14|175.64|18
1623687070000|2021-06-14 16:11:10|178.34|175.84|178.44|175.94|178.48|175.98|178.3|175.8|23
1623687080000|2021-06-14 16:11:20|178.43|175.93|178.29|175.79|178.44|175.94|178.28|175.78|17
1623687090000|2021-06-14 16:11:30|178.3|175.8|178.21|175.71|178.31|175.81|178.21|175.71|16
1623687100000|2021-06-14 16:11:40|178.19|175.69|178.24|175.74|178.24|175.74|178.18|175.68|11
1623687110000|2021-06-14 16:11:50|178.23|175.73|178.09|175.59|178.25|175.75|178.08|175.58|24
1623687120000|2021-06-14 16:12:00|178.08|175.58|178.19|175.69|178.19|175.69|178.06|175.56|21
1623687130000|2021-06-14 16:12:10|178.2|175.7|178.22|175.72|178.23|175.73|178.19|175.69|21
1623687140000|2021-06-14 16:12:20|178.23|175.73|178.11|175.61|178.23|175.73|178.11|175.61|21
1623687150000|2021-06-14 16:12:30|178.12|175.62|177.73|175.23|178.12|175.62|177.73|175.23|19
1623687160000|2021-06-14 16:12:40|177.7|175.2|177.52|175.02|177.7|175.2|177.45|174.95|28
1623687170000|2021-06-14 16:12:50|177.47|174.97|177.41|174.91|177.55|175.05|177.4|174.9|25
1623687180000|2021-06-14 16:13:00|177.39|174.89|177.6|175.1|177.61|175.11|177.38|174.88|24
1623687190000|2021-06-14 16:13:10|177.59|175.09|177.71|175.21|177.72|175.22|177.55|175.05|28
1623687200000|2021-06-14 16:13:20|177.73|175.23|177.75|175.25|177.78|175.28|177.73|175.23|14
1623687210000|2021-06-14 16:13:30|177.76|175.26|177.72|175.22|177.79|175.29|177.71|175.21|20
1623687220000|2021-06-14 16:13:40|177.74|175.24|177.64|175.14|177.75|175.25|177.64|175.14|25
1623687230000|2021-06-14 16:13:50|177.63|175.13|177.58|175.08|177.63|175.13|177.57|175.07|15
1623687240000|2021-06-14 16:14:00|177.59|175.09|177.47|174.97|177.6|175.1|177.47|174.97|20
1623687250000|2021-06-14 16:14:10|177.46|174.96|177.61|175.11|177.61|175.11|177.46|174.96|22
1623687260000|2021-06-14 16:14:20|177.63|175.13|177.86|175.36|177.92|175.42|177.63|175.13|32
1623687270000|2021-06-14 16:14:30|177.81|175.31|178.34|175.84|178.34|175.84|177.81|175.31|32
1623687280000|2021-06-14 16:14:40|178.33|175.83|178.31|175.81|178.42|175.92|178.3|175.8|21
1623687290000|2021-06-14 16:14:50|178.28|175.78|178.32|175.82|178.33|175.83|178.25|175.75|24
1623687300000|2021-06-14 16:15:00|178.33|175.83|178.43|175.93|178.46|175.96|178.32|175.82|20
1623687310000|2021-06-14 16:15:10|178.41|175.91|178.46|175.96|178.46|175.96|178.41|175.91|20
1623687320000|2021-06-14 16:15:20|178.44|175.94|178.4|175.9|178.47|175.97|178.4|175.9|24
1623687330000|2021-06-14 16:15:30|178.41|175.91|178.39|175.89|178.47|175.97|178.39|175.89|18
1623687340000|2021-06-14 16:15:40|178.4|175.9|178.48|175.98|178.48|175.98|178.39|175.89|17
1623687350000|2021-06-14 16:15:50|178.47|175.97|178.59|176.09|178.6|176.1|178.44|175.94|17
1623687360000|2021-06-14 16:16:00|178.58|176.08|178.51|176.01|178.64|176.14|178.48|175.98|15
1623687370000|2021-06-14 16:16:10|178.54|176.04|178.65|176.15|178.66|176.16|178.54|176.04|16
1623687380000|2021-06-14 16:16:20|178.66|176.16|178.62|176.12|178.66|176.16|178.57|176.07|16
1623687390000|2021-06-14 16:16:30|178.63|176.13|178.7|176.2|178.7|176.2|178.63|176.13|15
1623687400000|2021-06-14 16:16:40|178.72|176.22|178.77|176.27|178.94|176.44|178.7|176.2|27
1623687410000|2021-06-14 16:16:50|178.85|176.35|178.83|176.33|178.89|176.39|178.77|176.27|24
1623687420000|2021-06-14 16:17:00|178.84|176.34|178.87|176.37|178.91|176.41|178.76|176.26|23
1623687430000|2021-06-14 16:17:10|178.88|176.38|178.79|176.29|178.91|176.41|178.77|176.27|21
1623687440000|2021-06-14 16:17:20|178.78|176.28|178.77|176.27|178.8|176.3|178.68|176.18|26
1623687450000|2021-06-14 16:17:30|178.8|176.3|178.95|176.45|178.98|176.48|178.8|176.3|22
1623687460000|2021-06-14 16:17:40|178.97|176.47|178.8|176.3|178.97|176.47|178.8|176.3|21
1623687470000|2021-06-14 16:17:50|178.79|176.29|178.84|176.34|178.84|176.34|178.67|176.17|22
1623687480000|2021-06-14 16:18:00|178.87|176.37|178.91|176.41|179|176.5|178.87|176.37|23
1623687490000|2021-06-14 16:18:10|178.92|176.42|179.02|176.52|179.04|176.54|178.92|176.42|23
1623687500000|2021-06-14 16:18:20|179.01|176.51|178.95|176.45|179.03|176.53|178.92|176.42|14
1623687510000|2021-06-14 16:18:30|178.96|176.46|178.98|176.48|179|176.5|178.91|176.41|20
1623687520000|2021-06-14 16:18:40|178.97|176.47|179.04|176.54|179.04|176.54|178.97|176.47|19
1623687530000|2021-06-14 16:18:50|179.03|176.53|179.06|176.56|179.06|176.56|179|176.5|13
1623687540000|2021-06-14 16:19:00|179.04|176.54|179.11|176.61|179.12|176.62|179.02|176.52|24
1623687550000|2021-06-14 16:19:10|179.1|176.6|179.09|176.59|179.13|176.63|179.09|176.59|20
1623687560000|2021-06-14 16:19:20|179.08|176.58|178.66|176.16|179.08|176.58|178.65|176.15|23
1623687570000|2021-06-14 16:19:30|178.65|176.15|178.93|176.43|178.93|176.43|178.64|176.14|23
1623687580000|2021-06-14 16:19:40|178.92|176.42|178.8|176.3|178.98|176.48|178.79|176.29|29
1623687590000|2021-06-14 16:19:50|178.79|176.29|178.78|176.28|178.83|176.33|178.77|176.27|25
1623687600000|2021-06-14 16:20:00|178.79|176.29|178.88|176.38|178.91|176.41|178.78|176.28|19
1623687610000|2021-06-14 16:20:10|178.86|176.36|178.91|176.41|179.02|176.52|178.85|176.35|23
1623687620000|2021-06-14 16:20:20|178.92|176.42|178.74|176.24|178.92|176.42|178.73|176.23|16
1623687630000|2021-06-14 16:20:30|178.69|176.19|178.66|176.16|178.72|176.22|178.64|176.14|24
1623687640000|2021-06-14 16:20:40|178.65|176.15|178.76|176.26|178.78|176.28|178.64|176.14|25
1623687650000|2021-06-14 16:20:50|178.79|176.29|178.73|176.23|178.8|176.3|178.69|176.19|24
1623687660000|2021-06-14 16:21:00|178.74|176.24|178.96|176.46|178.96|176.46|178.72|176.22|19
1623687670000|2021-06-14 16:21:10|178.95|176.45|178.82|176.32|178.96|176.46|178.81|176.31|23
1623687680000|2021-06-14 16:21:20|178.83|176.33|178.81|176.31|178.91|176.41|178.81|176.31|26
1623687690000|2021-06-14 16:21:30|178.8|176.3|178.78|176.28|178.95|176.45|178.77|176.27|26
1623687700000|2021-06-14 16:21:40|178.79|176.29|178.75|176.25|178.82|176.32|178.73|176.23|23
1623687710000|2021-06-14 16:21:50|178.74|176.24|178.71|176.21|178.74|176.24|178.68|176.18|19
1623687720000|2021-06-14 16:22:00|178.7|176.2|178.75|176.25|178.8|176.3|178.69|176.19|17
1623687730000|2021-06-14 16:22:10|178.74|176.24|178.69|176.19|178.74|176.24|178.62|176.12|17
1623687740000|2021-06-14 16:22:20|178.7|176.2|178.65|176.15|178.7|176.2|178.64|176.14|23
1623687750000|2021-06-14 16:22:30|178.67|176.17|178.66|176.16|178.71|176.21|178.61|176.11|25
1623687760000|2021-06-14 16:22:40|178.65|176.15|178.54|176.04|178.68|176.18|178.54|176.04|21
1623687770000|2021-06-14 16:22:50|178.56|176.06|178.52|176.02|178.61|176.11|178.49|175.99|22
1623687780000|2021-06-14 16:23:00|178.51|176.01|178.46|175.96|178.52|176.02|178.46|175.96|17
1623687790000|2021-06-14 16:23:10|178.45|175.95|178.37|175.87|178.45|175.95|178.34|175.84|21
1623687800000|2021-06-14 16:23:20|178.36|175.86|178.35|175.85|178.39|175.89|178.29|175.79|25
1623687810000|2021-06-14 16:23:30|178.32|175.82|178.26|175.76|178.38|175.88|178.26|175.76|27
1623687820000|2021-06-14 16:23:40|178.25|175.75|178.16|175.66|178.25|175.75|178.16|175.66|17
1623687830000|2021-06-14 16:23:50|178.18|175.68|178.16|175.66|178.19|175.69|178.13|175.63|15
1623687840000|2021-06-14 16:24:00|178.15|175.65|178.42|175.92|178.43|175.93|178.15|175.65|26
1623687850000|2021-06-14 16:24:10|178.41|175.91|178.17|175.67|178.41|175.91|178.17|175.67|22
1623687860000|2021-06-14 16:24:20|178.16|175.66|178.16|175.66|178.2|175.7|178.15|175.65|18
1623687870000|2021-06-14 16:24:30|178.15|175.65|178.04|175.54|178.15|175.65|177.99|175.49|28
1623687880000|2021-06-14 16:24:40|178.03|175.53|178.04|175.54|178.08|175.58|177.99|175.49|23
1623687890000|2021-06-14 16:24:50|178.05|175.55|178.14|175.64|178.15|175.65|178.03|175.53|13
1623687900000|2021-06-14 16:25:00|178.15|175.65|178.15|175.65|178.31|175.81|178.15|175.65|19
1623687910000|2021-06-14 16:25:10|178.16|175.66|178.33|175.83|178.36|175.86|178.15|175.65|20
1623687920000|2021-06-14 16:25:20|178.32|175.82|178.24|175.74|178.44|175.94|178.24|175.74|24
1623687930000|2021-06-14 16:25:30|178.21|175.71|178.19|175.69|178.29|175.79|178.15|175.65|26
1623687940000|2021-06-14 16:25:40|178.18|175.68|178.12|175.62|178.18|175.68|178.09|175.59|22
1623687950000|2021-06-14 16:25:50|178.13|175.63|178.16|175.66|178.18|175.68|178.12|175.62|17
1623687960000|2021-06-14 16:26:00|178.15|175.65|178.24|175.74|178.24|175.74|178.15|175.65|10
1623687970000|2021-06-14 16:26:10|178.23|175.73|177.98|175.48|178.24|175.74|177.97|175.47|26
1623687980000|2021-06-14 16:26:20|177.97|175.47|178.04|175.54|178.09|175.59|177.95|175.45|23
1623687990000|2021-06-14 16:26:30|178.06|175.56|178.09|175.59|178.11|175.61|178.05|175.55|16
1623688000000|2021-06-14 16:26:40|178.08|175.58|178.11|175.61|178.14|175.64|178.07|175.57|15
1623688010000|2021-06-14 16:26:50|178.12|175.62|177.84|175.34|178.13|175.63|177.82|175.32|19
1623688020000|2021-06-14 16:27:00|177.86|175.36|178.15|175.65|178.15|175.65|177.86|175.36|20
1623688030000|2021-06-14 16:27:10|178.14|175.64|178.16|175.66|178.18|175.68|178.14|175.64|17
1623688040000|2021-06-14 16:27:20|178.13|175.63|178.08|175.58|178.14|175.64|178.05|175.55|24
1623688050000|2021-06-14 16:27:30|178.09|175.59|177.85|175.35|178.09|175.59|177.85|175.35|18
1623688060000|2021-06-14 16:27:40|177.86|175.36|177.84|175.34|177.93|175.43|177.84|175.34|21
1623688070000|2021-06-14 16:27:50|177.8|175.3|177.73|175.23|177.8|175.3|177.68|175.18|22
1623688080000|2021-06-14 16:28:00|177.74|175.24|177.91|175.41|177.91|175.41|177.73|175.23|22
1623688090000|2021-06-14 16:28:10|177.93|175.43|177.94|175.44|177.98|175.48|177.93|175.43|24
1623688100000|2021-06-14 16:28:20|177.9|175.4|177.91|175.41|177.92|175.42|177.89|175.39|12
1623688110000|2021-06-14 16:28:30|177.92|175.42|177.94|175.44|177.96|175.46|177.91|175.41|12
1623688120000|2021-06-14 16:28:40|177.92|175.42|177.74|175.24|177.92|175.42|177.74|175.24|16
1623688130000|2021-06-14 16:28:50|177.77|175.27|177.8|175.3|177.81|175.31|177.76|175.26|19
1623688140000|2021-06-14 16:29:00|177.79|175.29|177.84|175.34|177.84|175.34|177.71|175.21|18
1623688150000|2021-06-14 16:29:10|177.83|175.33|177.91|175.41|177.92|175.42|177.83|175.33|20
1623688160000|2021-06-14 16:29:20|177.9|175.4|177.86|175.36|177.91|175.41|177.84|175.34|15
1623688170000|2021-06-14 16:29:30|177.89|175.39|177.84|175.34|177.93|175.43|177.84|175.34|17
1623688180000|2021-06-14 16:29:40|177.83|175.33|177.78|175.28|177.83|175.33|177.77|175.27|11
1623688190000|2021-06-14 16:29:50|177.77|175.27|177.63|175.13|177.8|175.3|177.6|175.1|21
1623688200000|2021-06-14 16:30:00|177.64|175.14|177.7|175.2|177.72|175.22|177.63|175.13|20
1623688210000|2021-06-14 16:30:10|177.69|175.19|177.72|175.22|177.77|175.27|177.67|175.17|25
1623688220000|2021-06-14 16:30:20|177.73|175.23|177.81|175.31|177.83|175.33|177.69|175.19|29
1623688230000|2021-06-14 16:30:30|177.8|175.3|177.94|175.44|177.97|175.47|177.8|175.3|20
1623688240000|2021-06-14 16:30:40|177.88|175.38|177.88|175.38|177.93|175.43|177.85|175.35|14
1623688250000|2021-06-14 16:30:50|177.89|175.39|177.78|175.28|177.89|175.39|177.76|175.26|13
1623688260000|2021-06-14 16:31:00|177.79|175.29|177.92|175.42|177.93|175.43|177.78|175.28|21
1623688270000|2021-06-14 16:31:10|177.93|175.43|177.84|175.34|177.93|175.43|177.84|175.34|17
1623688280000|2021-06-14 16:31:20|177.83|175.33|177.69|175.19|177.84|175.34|177.69|175.19|17
1623688290000|2021-06-14 16:31:30|177.7|175.2|177.83|175.33|177.83|175.33|177.7|175.2|15
1623688300000|2021-06-14 16:31:40|177.82|175.32|177.79|175.29|177.82|175.32|177.76|175.26|14
1623688310000|2021-06-14 16:31:50|177.75|175.25|177.75|175.25|177.79|175.29|177.74|175.24|16
1623688320000|2021-06-14 16:32:00|177.74|175.24|177.74|175.24|177.78|175.28|177.71|175.21|22
1623688330000|2021-06-14 16:32:10|177.75|175.25|177.7|175.2|177.75|175.25|177.68|175.18|16
1623688340000|2021-06-14 16:32:20|177.69|175.19|177.49|174.99|177.69|175.19|177.49|174.99|17
1623688350000|2021-06-14 16:32:30|177.48|174.98|177.52|175.02|177.54|175.04|177.44|174.94|24
1623688360000|2021-06-14 16:32:40|177.54|175.04|177.61|175.11|177.68|175.18|177.52|175.02|31
1623688370000|2021-06-14 16:32:50|177.56|175.06|177.55|175.05|177.6|175.1|177.53|175.03|19
1623688380000|2021-06-14 16:33:00|177.56|175.06|177.54|175.04|177.57|175.07|177.51|175.01|24
1623688390000|2021-06-14 16:33:10|177.52|175.02|177.44|174.94|177.52|175.02|177.4|174.9|16
1623688400000|2021-06-14 16:33:20|177.43|174.93|177.42|174.92|177.45|174.95|177.38|174.88|19
1623688410000|2021-06-14 16:33:30|177.43|174.93|177.33|174.83|177.43|174.93|177.33|174.83|16
1623688420000|2021-06-14 16:33:40|177.31|174.81|177.18|174.68|177.31|174.81|177.17|174.67|26
1623688430000|2021-06-14 16:33:50|177.19|174.69|177.15|174.65|177.2|174.7|177.09|174.59|34
1623688440000|2021-06-14 16:34:00|177.19|174.69|177.27|174.77|177.27|174.77|177.18|174.68|16
1623688450000|2021-06-14 16:34:10|177.26|174.76|177.21|174.71|177.26|174.76|177.18|174.68|16
1623688460000|2021-06-14 16:34:20|177.2|174.7|177.06|174.56|177.21|174.71|177.05|174.55|16
1623688470000|2021-06-14 16:34:30|177.05|174.55|177.06|174.56|177.07|174.57|177|174.5|21
1623688480000|2021-06-14 16:34:40|177.05|174.55|177.07|174.57|177.15|174.65|177.02|174.52|27
1623688490000|2021-06-14 16:34:50|177.08|174.58|177.18|174.68|177.21|174.71|177.08|174.58|19
1623688500000|2021-06-14 16:35:00|177.2|174.7|177.37|174.87|177.37|174.87|177.17|174.67|25
1623688510000|2021-06-14 16:35:10|177.38|174.88|177.51|175.01|177.51|175.01|177.37|174.87|20
1623688520000|2021-06-14 16:35:20|177.49|174.99|177.45|174.95|177.49|174.99|177.43|174.93|19
1623688530000|2021-06-14 16:35:30|177.46|174.96|177.41|174.91|177.46|174.96|177.39|174.89|23
1623688540000|2021-06-14 16:35:40|177.39|174.89|177.4|174.9|177.45|174.95|177.39|174.89|15
1623688550000|2021-06-14 16:35:50|177.42|174.92|177.29|174.79|177.43|174.93|177.28|174.78|21
1623688560000|2021-06-14 16:36:00|177.31|174.81|177.42|174.92|177.42|174.92|177.31|174.81|15
1623688570000|2021-06-14 16:36:10|177.4|174.9|177.34|174.84|177.42|174.92|177.34|174.84|16
1623688580000|2021-06-14 16:36:20|177.33|174.83|177.33|174.83|177.35|174.85|177.31|174.81|16
1623688590000|2021-06-14 16:36:30|177.32|174.82|177.41|174.91|177.42|174.92|177.32|174.82|23
1623688600000|2021-06-14 16:36:40|177.4|174.9|177.38|174.88|177.41|174.91|177.37|174.87|16
1623688610000|2021-06-14 16:36:50|177.39|174.89|177.14|174.64|177.4|174.9|177.12|174.62|29
1623688620000|2021-06-14 16:37:00|177.13|174.63|177.14|174.64|177.16|174.66|177.12|174.62|16
1623688630000|2021-06-14 16:37:10|177.13|174.63|176.83|174.33|177.15|174.65|176.83|174.33|16
1623688640000|2021-06-14 16:37:20|176.82|174.32|176.82|174.32|176.83|174.33|176.77|174.27|24
1623688650000|2021-06-14 16:37:30|176.83|174.33|176.71|174.21|176.88|174.38|176.71|174.21|24
1623688660000|2021-06-14 16:37:40|176.74|174.24|176.75|174.25|176.82|174.32|176.74|174.24|23
1623688670000|2021-06-14 16:37:50|176.74|174.24|176.66|174.16|176.8|174.3|176.66|174.16|23
1623688680000|2021-06-14 16:38:00|176.65|174.15|176.76|174.26|176.78|174.28|176.61|174.11|24
1623688690000|2021-06-14 16:38:10|176.74|174.24|176.89|174.39|176.89|174.39|176.73|174.23|25
1623688700000|2021-06-14 16:38:20|176.87|174.37|176.83|174.33|176.87|174.37|176.81|174.31|17
1623688710000|2021-06-14 16:38:30|176.82|174.32|176.84|174.34|176.86|174.36|176.81|174.31|19
1623688720000|2021-06-14 16:38:40|176.86|174.36|176.83|174.33|176.87|174.37|176.83|174.33|23
1623688730000|2021-06-14 16:38:50|176.85|174.35|176.83|174.33|176.87|174.37|176.82|174.32|16
1623688740000|2021-06-14 16:39:00|176.84|174.34|176.79|174.29|176.84|174.34|176.69|174.19|28
1623688750000|2021-06-14 16:39:10|176.8|174.3|176.65|174.15|176.83|174.33|176.65|174.15|19
1623688760000|2021-06-14 16:39:20|176.66|174.16|176.51|174.01|176.66|174.16|176.5|174|20
1623688770000|2021-06-14 16:39:30|176.5|174|176.44|173.94|176.51|174.01|176.42|173.92|26
1623688780000|2021-06-14 16:39:40|176.45|173.95|176.4|173.9|176.48|173.98|176.39|173.89|26
1623688790000|2021-06-14 16:39:50|176.38|173.88|176.09|173.59|176.38|173.88|176.09|173.59|26
1623688800000|2021-06-14 16:40:00|176.11|173.61|176.04|173.54|176.13|173.63|175.91|173.41|30
1623688810000|2021-06-14 16:40:10|176.01|173.51|176.17|173.67|176.18|173.68|176.01|173.51|28
1623688820000|2021-06-14 16:40:20|176.2|173.7|176.35|173.85|176.36|173.86|176.17|173.67|31
1623688830000|2021-06-14 16:40:30|176.36|173.86|176.36|173.86|176.42|173.92|176.26|173.76|26
1623688840000|2021-06-14 16:40:40|176.37|173.87|176.44|173.94|176.44|173.94|176.37|173.87|22
1623688850000|2021-06-14 16:40:50|176.43|173.93|176.55|174.05|176.55|174.05|176.39|173.89|26
1623688860000|2021-06-14 16:41:00|176.54|174.04|176.58|174.08|176.59|174.09|176.49|173.99|20
1623688870000|2021-06-14 16:41:10|176.59|174.09|176.6|174.1|176.6|174.1|176.57|174.07|15
1623688880000|2021-06-14 16:41:20|176.59|174.09|176.62|174.12|176.62|174.12|176.59|174.09|16
1623688890000|2021-06-14 16:41:30|176.63|174.13|176.56|174.06|176.63|174.13|176.55|174.05|19
1623688900000|2021-06-14 16:41:40|176.57|174.07|176.47|173.97|176.57|174.07|176.4|173.9|18
1623688910000|2021-06-14 16:41:50|176.46|173.96|176.26|173.76|176.46|173.96|176.26|173.76|22
1623688920000|2021-06-14 16:42:00|176.28|173.78|176.18|173.68|176.31|173.81|176.17|173.67|19
1623688930000|2021-06-14 16:42:10|176.17|173.67|176.09|173.59|176.17|173.67|176.05|173.55|24
1623688940000|2021-06-14 16:42:20|176.08|173.58|175.86|173.36|176.08|173.58|175.79|173.29|23
1623688950000|2021-06-14 16:42:30|175.85|173.35|176.07|173.57|176.07|173.57|175.85|173.35|23
1623688960000|2021-06-14 16:42:40|176.06|173.56|175.97|173.47|176.12|173.62|175.96|173.46|20
1623688970000|2021-06-14 16:42:50|175.96|173.46|176.07|173.57|176.07|173.57|175.91|173.41|20
1623688980000|2021-06-14 16:43:00|176.06|173.56|175.95|173.45|176.09|173.59|175.94|173.44|27
1623688990000|2021-06-14 16:43:10|175.96|173.46|176.13|173.63|176.15|173.65|175.96|173.46|25
1623689000000|2021-06-14 16:43:20|176.12|173.62|176.03|173.53|176.12|173.62|175.99|173.49|22
1623689010000|2021-06-14 16:43:30|176|173.5|175.96|173.46|176.03|173.53|175.94|173.44|25
1623689020000|2021-06-14 16:43:40|175.95|173.45|175.88|173.38|175.96|173.46|175.87|173.37|22
1623689030000|2021-06-14 16:43:50|175.87|173.37|175.87|173.37|175.88|173.38|175.85|173.35|13
1623689040000|2021-06-14 16:44:00|175.88|173.38|175.82|173.32|175.88|173.38|175.82|173.32|18
1623689050000|2021-06-14 16:44:10|175.84|173.34|175.66|173.16|175.84|173.34|175.64|173.14|19
1623689060000|2021-06-14 16:44:20|175.63|173.13|175.53|173.03|175.66|173.16|175.51|173.01|24
1623689070000|2021-06-14 16:44:30|175.52|173.02|175.5|173|175.53|173.03|175.48|172.98|17
1623689080000|2021-06-14 16:44:40|175.49|172.99|175.45|172.95|175.51|173.01|175.44|172.94|18
1623689090000|2021-06-14 16:44:50|175.48|172.98|175.45|172.95|175.53|173.03|175.39|172.89|22
1623689100000|2021-06-14 16:45:00|175.46|172.96|175.84|173.34|175.84|173.34|175.46|172.96|29
1623689110000|2021-06-14 16:45:10|175.85|173.35|175.81|173.31|175.89|173.39|175.76|173.26|27
1623689120000|2021-06-14 16:45:20|175.83|173.33|175.99|173.49|176|173.5|175.82|173.32|31
1623689130000|2021-06-14 16:45:30|176|173.5|176.09|173.59|176.09|173.59|175.97|173.47|25
1623689140000|2021-06-14 16:45:40|176.11|173.61|176.12|173.62|176.13|173.63|176.04|173.54|34
1623689150000|2021-06-14 16:45:50|176.08|173.58|176.15|173.65|176.25|173.75|176.08|173.58|29
1623689160000|2021-06-14 16:46:00|176.18|173.68|176.27|173.77|176.27|173.77|176.05|173.55|24
1623689170000|2021-06-14 16:46:10|176.24|173.74|176.31|173.81|176.32|173.82|176.24|173.74|19
1623689180000|2021-06-14 16:46:20|176.3|173.8|176.16|173.66|176.31|173.81|176.16|173.66|18
1623689190000|2021-06-14 16:46:30|176.15|173.65|176.02|173.52|176.15|173.65|176.02|173.52|21
1623689200000|2021-06-14 16:46:40|176.01|173.51|176.17|173.67|176.17|173.67|176|173.5|24
1623689210000|2021-06-14 16:46:50|176.15|173.65|176.26|173.76|176.28|173.78|176.15|173.65|22
1623689220000|2021-06-14 16:47:00|176.27|173.77|176.04|173.54|176.27|173.77|176.02|173.52|25
1623689230000|2021-06-14 16:47:10|176.05|173.55|176.07|173.57|176.07|173.57|176|173.5|14
1623689240000|2021-06-14 16:47:20|176.09|173.59|176.07|173.57|176.12|173.62|176.03|173.53|22
1623689250000|2021-06-14 16:47:30|176.06|173.56|176.02|173.52|176.06|173.56|176.01|173.51|18
1623689260000|2021-06-14 16:47:40|176.03|173.53|176.01|173.51|176.06|173.56|176|173.5|18
1623689270000|2021-06-14 16:47:50|176.02|173.52|176.02|173.52|176.04|173.54|176.01|173.51|19
1623689280000|2021-06-14 16:48:00|176.01|173.51|175.97|173.47|176.04|173.54|175.96|173.46|22
1623689290000|2021-06-14 16:48:10|175.98|173.48|175.8|173.3|175.99|173.49|175.79|173.29|17
1623689300000|2021-06-14 16:48:20|175.79|173.29|175.62|173.12|175.79|173.29|175.61|173.11|22
1623689310000|2021-06-14 16:48:30|175.59|173.09|175.69|173.19|175.69|173.19|175.59|173.09|12
1623689320000|2021-06-14 16:48:40|175.7|173.2|175.66|173.16|175.72|173.22|175.65|173.15|17
1623689330000|2021-06-14 16:48:50|175.68|173.18|175.72|173.22|175.76|173.26|175.68|173.18|16
1623689340000|2021-06-14 16:49:00|175.73|173.23|175.8|173.3|175.82|173.32|175.72|173.22|22
1623689350000|2021-06-14 16:49:10|175.78|173.28|175.81|173.31|175.81|173.31|175.69|173.19|19
1623689360000|2021-06-14 16:49:20|175.85|173.35|175.95|173.45|175.95|173.45|175.85|173.35|24
1623689370000|2021-06-14 16:49:30|175.94|173.44|175.96|173.46|176|173.5|175.92|173.42|24
1623689380000|2021-06-14 16:49:40|175.95|173.45|175.91|173.41|175.95|173.45|175.88|173.38|14
1623689390000|2021-06-14 16:49:50|175.89|173.39|175.77|173.27|175.89|173.39|175.76|173.26|21
1623689400000|2021-06-14 16:50:00|175.76|173.26|175.89|173.39|175.89|173.39|175.76|173.26|15
1623689410000|2021-06-14 16:50:10|175.88|173.38|175.92|173.42|175.94|173.44|175.87|173.37|15
1623689420000|2021-06-14 16:50:20|175.91|173.41|175.87|173.37|175.94|173.44|175.81|173.31|24
1623689430000|2021-06-14 16:50:30|175.86|173.36|175.91|173.41|175.94|173.44|175.85|173.35|25
1623689440000|2021-06-14 16:50:40|175.93|173.43|175.97|173.47|176|173.5|175.93|173.43|22
1623689450000|2021-06-14 16:50:50|175.98|173.48|175.98|173.48|176|173.5|175.96|173.46|19
1623689460000|2021-06-14 16:51:00|176|173.5|175.88|173.38|176.01|173.51|175.83|173.33|22
1623689470000|2021-06-14 16:51:10|175.9|173.4|175.88|173.38|175.98|173.48|175.86|173.36|28
1623689480000|2021-06-14 16:51:20|175.89|173.39|175.9|173.4|175.91|173.41|175.87|173.37|15
1623689490000|2021-06-14 16:51:30|175.91|173.41|175.91|173.41|175.92|173.42|175.89|173.39|9
1623689500000|2021-06-14 16:51:40|175.92|173.42|176.06|173.56|176.07|173.57|175.92|173.42|22
1623689510000|2021-06-14 16:51:50|176.07|173.57|176.04|173.54|176.1|173.6|176.01|173.51|24
1623689520000|2021-06-14 16:52:00|176.05|173.55|176.13|173.63|176.13|173.63|176.05|173.55|21
1623689530000|2021-06-14 16:52:10|176.12|173.62|176.17|173.67|176.17|173.67|176.11|173.61|23
1623689540000|2021-06-14 16:52:20|176.16|173.66|176.2|173.7|176.2|173.7|176.16|173.66|15
1623689550000|2021-06-14 16:52:30|176.19|173.69|176.19|173.69|176.23|173.73|176.17|173.67|19
1623689560000|2021-06-14 16:52:40|176.18|173.68|176.13|173.63|176.18|173.68|176.1|173.6|15
1623689570000|2021-06-14 16:52:50|176.12|173.62|176.18|173.68|176.18|173.68|176.12|173.62|14
1623689580000|2021-06-14 16:53:00|176.19|173.69|175.86|173.36|176.19|173.69|175.84|173.34|25
1623689590000|2021-06-14 16:53:10|175.84|173.34|175.91|173.41|175.91|173.41|175.83|173.33|18
1623689600000|2021-06-14 16:53:20|175.94|173.44|175.98|173.48|175.98|173.48|175.91|173.41|17
1623689610000|2021-06-14 16:53:30|176|173.5|176.02|173.52|176.04|173.54|175.94|173.44|25
1623689620000|2021-06-14 16:53:40|176.04|173.54|176.11|173.61|176.13|173.63|176.04|173.54|20
1623689630000|2021-06-14 16:53:50|176.1|173.6|176.22|173.72|176.22|173.72|176.1|173.6|12
1623689640000|2021-06-14 16:54:00|176.23|173.73|176.08|173.58|176.28|173.78|176.08|173.58|27
1623689650000|2021-06-14 16:54:10|176.07|173.57|176.08|173.58|176.1|173.6|176.07|173.57|17
1623689660000|2021-06-14 16:54:20|176.07|173.57|176.11|173.61|176.14|173.64|176.07|173.57|21
1623689670000|2021-06-14 16:54:30|176.12|173.62|176.17|173.67|176.22|173.72|176.11|173.61|24
1623689680000|2021-06-14 16:54:40|176.18|173.68|176.06|173.56|176.22|173.72|176.05|173.55|25
1623689690000|2021-06-14 16:54:50|176.05|173.55|176.11|173.61|176.12|173.62|176.05|173.55|24
1623689700000|2021-06-14 16:55:00|176.12|173.62|176.13|173.63|176.13|173.63|176.11|173.61|16
1623689710000|2021-06-14 16:55:10|176.15|173.65|176.1|173.6|176.15|173.65|176.09|173.59|13
1623689720000|2021-06-14 16:55:20|176.11|173.61|176.1|173.6|176.11|173.61|176.06|173.56|12
1623689730000|2021-06-14 16:55:30|176.13|173.63|176.13|173.63|176.13|173.63|176.13|173.63|1
1623689740000|2021-06-14 16:55:40|176.14|173.64|176.16|173.66|176.16|173.66|176.13|173.63|7
1623689750000|2021-06-14 16:55:50|176.15|173.65|176.09|173.59|176.17|173.67|176.08|173.58|14
1623689760000|2021-06-14 16:56:00|176.1|173.6|176.22|173.72|176.24|173.74|176.1|173.6|19
1623689770000|2021-06-14 16:56:10|176.21|173.71|176.23|173.73|176.24|173.74|176.17|173.67|21
1623689780000|2021-06-14 16:56:20|176.24|173.74|176.28|173.78|176.29|173.79|176.24|173.74|22
1623689790000|2021-06-14 16:56:30|176.29|173.79|176.37|173.87|176.41|173.91|176.29|173.79|24
1623689800000|2021-06-14 16:56:40|176.38|173.88|176.44|173.94|176.45|173.95|176.36|173.86|25
1623689810000|2021-06-14 16:56:50|176.43|173.93|176.42|173.92|176.44|173.94|176.37|173.87|22
1623689820000|2021-06-14 16:57:00|176.43|173.93|176.63|174.13|176.63|174.13|176.43|173.93|15
1623689830000|2021-06-14 16:57:10|176.69|174.19|176.59|174.09|176.7|174.2|176.57|174.07|26
1623689840000|2021-06-14 16:57:20|176.54|174.04|176.57|174.07|176.61|174.11|176.54|174.04|17
1623689850000|2021-06-14 16:57:30|176.54|174.04|176.7|174.2|176.7|174.2|176.54|174.04|17
1623689860000|2021-06-14 16:57:40|176.67|174.17|176.75|174.25|176.83|174.33|176.67|174.17|22
1623689870000|2021-06-14 16:57:50|176.74|174.24|176.86|174.36|176.88|174.38|176.74|174.24|27
1623689880000|2021-06-14 16:58:00|176.85|174.35|176.82|174.32|176.86|174.36|176.82|174.32|15
1623689890000|2021-06-14 16:58:10|176.84|174.34|176.76|174.26|176.85|174.35|176.75|174.25|23
1623689900000|2021-06-14 16:58:20|176.74|174.24|176.67|174.17|176.76|174.26|176.66|174.16|22
1623689910000|2021-06-14 16:58:30|176.66|174.16|176.61|174.11|176.66|174.16|176.59|174.09|18
1623689920000|2021-06-14 16:58:40|176.62|174.12|176.65|174.15|176.68|174.18|176.62|174.12|22
1623689930000|2021-06-14 16:58:50|176.66|174.16|176.63|174.13|176.67|174.17|176.63|174.13|16
1623689940000|2021-06-14 16:59:00|176.65|174.15|176.78|174.28|176.78|174.28|176.64|174.14|22
1623689950000|2021-06-14 16:59:10|176.76|174.26|176.7|174.2|176.76|174.26|176.65|174.15|25
1623689960000|2021-06-14 16:59:20|176.71|174.21|176.75|174.25|176.75|174.25|176.71|174.21|14
1623689970000|2021-06-14 16:59:30|176.74|174.24|176.78|174.28|176.78|174.28|176.73|174.23|15
1623689980000|2021-06-14 16:59:40|176.77|174.27|176.77|174.27|176.8|174.3|176.76|174.26|20
1623689990000|2021-06-14 16:59:50|176.76|174.26|176.78|174.28|176.8|174.3|176.75|174.25|16
1623690000000|2021-06-14 17:00:00|176.77|174.27|176.71|174.21|176.77|174.27|176.71|174.21|27
1623690010000|2021-06-14 17:00:10|176.7|174.2|176.63|174.13|176.7|174.2|176.62|174.12|16
1623690020000|2021-06-14 17:00:20|176.64|174.14|176.61|174.11|176.65|174.15|176.61|174.11|17
1623690030000|2021-06-14 17:00:30|176.6|174.1|176.51|174.01|176.62|174.12|176.51|174.01|20
1623690040000|2021-06-14 17:00:40|176.5|174|176.4|173.9|176.5|174|176.39|173.89|27
1623690050000|2021-06-14 17:00:50|176.39|173.89|176.62|174.12|176.64|174.14|176.38|173.88|25
1623690060000|2021-06-14 17:01:00|176.61|174.11|176.65|174.15|176.67|174.17|176.61|174.11|14
1623690070000|2021-06-14 17:01:10|176.61|174.11|176.55|174.05|176.62|174.12|176.52|174.02|25
1623690080000|2021-06-14 17:01:20|176.56|174.06|176.54|174.04|176.56|174.06|176.53|174.03|9
1623690090000|2021-06-14 17:01:30|176.55|174.05|176.63|174.13|176.68|174.18|176.51|174.01|26
1623690100000|2021-06-14 17:01:40|176.62|174.12|176.68|174.18|176.68|174.18|176.61|174.11|26
1623690110000|2021-06-14 17:01:50|176.67|174.17|176.68|174.18|176.75|174.25|176.66|174.16|22
1623690120000|2021-06-14 17:02:00|176.71|174.21|176.79|174.29|176.8|174.3|176.68|174.18|23
1623690130000|2021-06-14 17:02:10|176.81|174.31|176.96|174.46|176.99|174.49|176.81|174.31|25
1623690140000|2021-06-14 17:02:20|176.97|174.47|176.87|174.37|176.97|174.47|176.87|174.37|23
1623690150000|2021-06-14 17:02:30|176.88|174.38|176.91|174.41|176.95|174.45|176.86|174.36|19
1623690160000|2021-06-14 17:02:40|176.9|174.4|176.87|174.37|176.92|174.42|176.87|174.37|15
1623690170000|2021-06-14 17:02:50|176.86|174.36|176.86|174.36|176.86|174.36|176.84|174.34|15
1623690180000|2021-06-14 17:03:00|176.87|174.37|176.94|174.44|176.95|174.45|176.86|174.36|19
1623690190000|2021-06-14 17:03:10|176.95|174.45|176.82|174.32|176.96|174.46|176.82|174.32|13
1623690200000|2021-06-14 17:03:20|176.81|174.31|176.68|174.18|176.82|174.32|176.68|174.18|18
1623690210000|2021-06-14 17:03:30|176.67|174.17|176.73|174.23|176.73|174.23|176.67|174.17|12
1623690220000|2021-06-14 17:03:40|176.74|174.24|176.8|174.3|176.8|174.3|176.73|174.23|14
1623690230000|2021-06-14 17:03:50|176.78|174.28|176.81|174.31|176.81|174.31|176.76|174.26|23
1623690240000|2021-06-14 17:04:00|176.8|174.3|176.82|174.32|176.82|174.32|176.79|174.29|16
1623690250000|2021-06-14 17:04:10|176.79|174.29|176.73|174.23|176.79|174.29|176.72|174.22|12
1623690260000|2021-06-14 17:04:20|176.72|174.22|176.69|174.19|176.73|174.23|176.68|174.18|12
1623690270000|2021-06-14 17:04:30|176.68|174.18|176.7|174.2|176.71|174.21|176.67|174.17|14
1623690280000|2021-06-14 17:04:40|176.71|174.21|176.6|174.1|176.72|174.22|176.6|174.1|20
1623690290000|2021-06-14 17:04:50|176.59|174.09|176.44|173.94|176.61|174.11|176.43|173.93|16
1623690300000|2021-06-14 17:05:00|176.43|173.93|176.41|173.91|176.43|173.93|176.38|173.88|13
1623690310000|2021-06-14 17:05:10|176.43|173.93|176.55|174.05|176.55|174.05|176.43|173.93|16
1623690320000|2021-06-14 17:05:20|176.54|174.04|176.43|173.93|176.54|174.04|176.43|173.93|21
1623690330000|2021-06-14 17:05:30|176.42|173.92|176.32|173.82|176.42|173.92|176.31|173.81|21
1623690340000|2021-06-14 17:05:40|176.31|173.81|176.29|173.79|176.31|173.81|176.17|173.67|26
1623690350000|2021-06-14 17:05:50|176.31|173.81|176.42|173.92|176.42|173.92|176.3|173.8|13
1623690360000|2021-06-14 17:06:00|176.46|173.96|176.51|174.01|176.55|174.05|176.44|173.94|28
1623690370000|2021-06-14 17:06:10|176.5|174|176.45|173.95|176.5|174|176.4|173.9|25
1623690380000|2021-06-14 17:06:20|176.44|173.94|176.45|173.95|176.47|173.97|176.4|173.9|28
1623690390000|2021-06-14 17:06:30|176.46|173.96|176.44|173.94|176.48|173.98|176.42|173.92|20
1623690400000|2021-06-14 17:06:40|176.45|173.95|176.45|173.95|176.46|173.96|176.43|173.93|14
1623690410000|2021-06-14 17:06:50|176.44|173.94|176.49|173.99|176.53|174.03|176.44|173.94|12
1623690420000|2021-06-14 17:07:00|176.5|174|176.48|173.98|176.54|174.04|176.47|173.97|18
1623690430000|2021-06-14 17:07:10|176.49|173.99|176.47|173.97|176.51|174.01|176.46|173.96|17
1623690440000|2021-06-14 17:07:20|176.49|173.99|176.47|173.97|176.49|173.99|176.47|173.97|10
1623690450000|2021-06-14 17:07:30|176.48|173.98|176.46|173.96|176.48|173.98|176.45|173.95|13
1623690460000|2021-06-14 17:07:40|176.47|173.97|176.41|173.91|176.47|173.97|176.41|173.91|14
1623690470000|2021-06-14 17:07:50|176.4|173.9|176.44|173.94|176.46|173.96|176.4|173.9|11
1623690480000|2021-06-14 17:08:00|176.45|173.95|176.49|173.99|176.52|174.02|176.45|173.95|23
1623690490000|2021-06-14 17:08:10|176.48|173.98|176.44|173.94|176.49|173.99|176.44|173.94|16
1623690500000|2021-06-14 17:08:20|176.45|173.95|176.53|174.03|176.53|174.03|176.44|173.94|17
1623690510000|2021-06-14 17:08:30|176.52|174.02|176.49|173.99|176.52|174.02|176.48|173.98|11
1623690520000|2021-06-14 17:08:40|176.48|173.98|176.55|174.05|176.55|174.05|176.48|173.98|18
1623690530000|2021-06-14 17:08:50|176.54|174.04|176.6|174.1|176.62|174.12|176.54|174.04|18
1623690540000|2021-06-14 17:09:00|176.59|174.09|176.62|174.12|176.62|174.12|176.59|174.09|17
1623690550000|2021-06-14 17:09:10|176.61|174.11|176.74|174.24|176.74|174.24|176.61|174.11|11
1623690560000|2021-06-14 17:09:20|176.75|174.25|176.76|174.26|176.78|174.28|176.75|174.25|8
1623690570000|2021-06-14 17:09:30|176.75|174.25|176.75|174.25|176.77|174.27|176.74|174.24|7
1623690580000|2021-06-14 17:09:40|176.74|174.24|176.63|174.13|176.74|174.24|176.63|174.13|18
1623690590000|2021-06-14 17:09:50|176.62|174.12|176.67|174.17|176.67|174.17|176.61|174.11|14
1623690600000|2021-06-14 17:10:00|176.66|174.16|176.64|174.14|176.68|174.18|176.64|174.14|15
1623690610000|2021-06-14 17:10:10|176.63|174.13|176.54|174.04|176.63|174.13|176.54|174.04|16
1623690620000|2021-06-14 17:10:20|176.53|174.03|176.47|173.97|176.53|174.03|176.47|173.97|11
1623690630000|2021-06-14 17:10:30|176.48|173.98|176.48|173.98|176.5|174|176.47|173.97|9
1623690640000|2021-06-14 17:10:40|176.47|173.97|176.55|174.05|176.55|174.05|176.47|173.97|12
1623690650000|2021-06-14 17:10:50|176.54|174.04|176.49|173.99|176.54|174.04|176.48|173.98|11
1623690660000|2021-06-14 17:11:00|176.48|173.98|176.47|173.97|176.48|173.98|176.45|173.95|13
1623690670000|2021-06-14 17:11:10|176.46|173.96|176.47|173.97|176.49|173.99|176.46|173.96|5
1623690680000|2021-06-14 17:11:20|176.46|173.96|176.47|173.97|176.47|173.97|176.46|173.96|4
1623690690000|2021-06-14 17:11:30|176.46|173.96|176.54|174.04|176.54|174.04|176.46|173.96|10
1623690700000|2021-06-14 17:11:40|176.55|174.05|176.6|174.1|176.71|174.21|176.53|174.03|26
1623690710000|2021-06-14 17:11:50|176.61|174.11|176.59|174.09|176.62|174.12|176.59|174.09|13
1623690720000|2021-06-14 17:12:00|176.58|174.08|176.59|174.09|176.59|174.09|176.58|174.08|16
1623690730000|2021-06-14 17:12:10|176.6|174.1|176.49|173.99|176.6|174.1|176.48|173.98|19
1623690740000|2021-06-14 17:12:20|176.5|174|176.56|174.06|176.6|174.1|176.49|173.99|23
1623690750000|2021-06-14 17:12:30|176.57|174.07|176.55|174.05|176.59|174.09|176.55|174.05|13
1623690760000|2021-06-14 17:12:40|176.56|174.06|176.43|173.93|176.56|174.06|176.43|173.93|16
1623690770000|2021-06-14 17:12:50|176.44|173.94|176.4|173.9|176.46|173.96|176.4|173.9|20
1623690780000|2021-06-14 17:13:00|176.39|173.89|176.51|174.01|176.56|174.06|176.39|173.89|24
1623690790000|2021-06-14 17:13:10|176.5|174|176.48|173.98|176.5|174|176.45|173.95|12
1623690800000|2021-06-14 17:13:20|176.46|173.96|176.6|174.1|176.6|174.1|176.46|173.96|19
1623690810000|2021-06-14 17:13:30|176.59|174.09|176.5|174|176.6|174.1|176.49|173.99|18
1623690820000|2021-06-14 17:13:40|176.47|173.97|176.54|174.04|176.54|174.04|176.46|173.96|18
1623690830000|2021-06-14 17:13:50|176.51|174.01|176.51|174.01|176.51|174.01|176.49|173.99|15
1623690840000|2021-06-14 17:14:00|176.52|174.02|176.52|174.02|176.52|174.02|176.51|174.01|9
1623690850000|2021-06-14 17:14:10|176.51|174.01|176.62|174.12|176.63|174.13|176.51|174.01|14
1623690860000|2021-06-14 17:14:20|176.63|174.13|176.69|174.19|176.73|174.23|176.57|174.07|18
1623690870000|2021-06-14 17:14:30|176.7|174.2|176.64|174.14|176.7|174.2|176.62|174.12|17
1623690880000|2021-06-14 17:14:40|176.62|174.12|176.72|174.22|176.72|174.22|176.62|174.12|12
1623690890000|2021-06-14 17:14:50|176.73|174.23|176.67|174.17|176.73|174.23|176.67|174.17|14
1623690900000|2021-06-14 17:15:00|176.66|174.16|176.71|174.21|176.71|174.21|176.66|174.16|16
1623690910000|2021-06-14 17:15:10|176.7|174.2|176.7|174.2|176.73|174.23|176.7|174.2|6
1623690920000|2021-06-14 17:15:20|176.69|174.19|176.69|174.19|176.7|174.2|176.68|174.18|14
1623690930000|2021-06-14 17:15:30|176.68|174.18|176.57|174.07|176.68|174.18|176.57|174.07|13
1623690940000|2021-06-14 17:15:40|176.55|174.05|176.59|174.09|176.6|174.1|176.54|174.04|11
1623690950000|2021-06-14 17:15:50|176.6|174.1|176.5|174|176.6|174.1|176.49|173.99|16
1623690960000|2021-06-14 17:16:00|176.49|173.99|176.34|173.84|176.5|174|176.34|173.84|22
1623690970000|2021-06-14 17:16:10|176.35|173.85|176.39|173.89|176.4|173.9|176.34|173.84|13
1623690980000|2021-06-14 17:16:20|176.38|173.88|176.34|173.84|176.41|173.91|176.32|173.82|14
1623690990000|2021-06-14 17:16:30|176.35|173.85|176.23|173.73|176.35|173.85|176.23|173.73|23
1623691000000|2021-06-14 17:16:40|176.22|173.72|176.29|173.79|176.29|173.79|176.22|173.72|16
1623691010000|2021-06-14 17:16:50|176.28|173.78|176.23|173.73|176.29|173.79|176.2|173.7|16
1623691020000|2021-06-14 17:17:00|176.24|173.74|176.3|173.8|176.3|173.8|176.23|173.73|10
1623691030000|2021-06-14 17:17:10|176.35|173.85|176.37|173.87|176.37|173.87|176.29|173.79|24
1623691040000|2021-06-14 17:17:20|176.39|173.89|176.4|173.9|176.4|173.9|176.35|173.85|18
1623691050000|2021-06-14 17:17:30|176.39|173.89|176.37|173.87|176.39|173.89|176.36|173.86|11
1623691060000|2021-06-14 17:17:40|176.36|173.86|176.36|173.86|176.38|173.88|176.36|173.86|11
1623691070000|2021-06-14 17:17:50|176.37|173.87|176.36|173.86|176.37|173.87|176.35|173.85|12
1623691080000|2021-06-14 17:18:00|176.35|173.85|176.56|174.06|176.57|174.07|176.35|173.85|14
1623691090000|2021-06-14 17:18:10|176.55|174.05|176.42|173.92|176.56|174.06|176.42|173.92|17
1623691100000|2021-06-14 17:18:20|176.41|173.91|176.44|173.94|176.44|173.94|176.39|173.89|22
1623691110000|2021-06-14 17:18:30|176.45|173.95|176.4|173.9|176.45|173.95|176.39|173.89|21
1623691120000|2021-06-14 17:18:40|176.42|173.92|176.42|173.92|176.42|173.92|176.41|173.91|5
1623691130000|2021-06-14 17:18:50|176.41|173.91|176.33|173.83|176.43|173.93|176.33|173.83|14
1623691140000|2021-06-14 17:19:00|176.32|173.82|176.4|173.9|176.4|173.9|176.3|173.8|15
1623691150000|2021-06-14 17:19:10|176.41|173.91|176.3|173.8|176.42|173.92|176.3|173.8|16
1623691160000|2021-06-14 17:19:20|176.29|173.79|176.24|173.74|176.3|173.8|176.24|173.74|16
1623691170000|2021-06-14 17:19:30|176.23|173.73|176.29|173.79|176.29|173.79|176.22|173.72|15
1623691180000|2021-06-14 17:19:40|176.3|173.8|176.34|173.84|176.35|173.85|176.3|173.8|9
1623691190000|2021-06-14 17:19:50|176.33|173.83|176.37|173.87|176.37|173.87|176.32|173.82|7
1623691200000|2021-06-14 17:20:00|176.36|173.86|176.34|173.84|176.37|173.87|176.34|173.84|14
1623691210000|2021-06-14 17:20:10|176.33|173.83|176.29|173.79|176.34|173.84|176.29|173.79|8
1623691220000|2021-06-14 17:20:20|176.28|173.78|176.3|173.8|176.33|173.83|176.27|173.77|11
1623691230000|2021-06-14 17:20:30|176.29|173.79|176.27|173.77|176.33|173.83|176.27|173.77|13
1623691240000|2021-06-14 17:20:40|176.28|173.78|176.42|173.92|176.44|173.94|176.26|173.76|16
1623691250000|2021-06-14 17:20:50|176.41|173.91|176.34|173.84|176.42|173.92|176.33|173.83|14
1623691260000|2021-06-14 17:21:00|176.35|173.85|176.61|174.11|176.61|174.11|176.34|173.84|13
1623691270000|2021-06-14 17:21:10|176.47|173.97|176.66|174.16|176.68|174.18|176.47|173.97|22
1623691280000|2021-06-14 17:21:20|176.67|174.17|176.74|174.24|176.75|174.25|176.67|174.17|11
1623691290000|2021-06-14 17:21:30|176.7|174.2|176.73|174.23|176.75|174.25|176.69|174.19|15
1623691300000|2021-06-14 17:21:40|176.75|174.25|176.73|174.23|176.76|174.26|176.72|174.22|6
1623691310000|2021-06-14 17:21:50|176.74|174.24|176.76|174.26|176.76|174.26|176.71|174.21|16
1623691320000|2021-06-14 17:22:00|176.77|174.27|176.9|174.4|176.9|174.4|176.76|174.26|13
1623691330000|2021-06-14 17:22:10|176.89|174.39|176.97|174.47|176.97|174.47|176.89|174.39|12
1623691340000|2021-06-14 17:22:20|176.98|174.48|177.02|174.52|177.02|174.52|176.97|174.47|17
1623691350000|2021-06-14 17:22:30|177.01|174.51|177.02|174.52|177.05|174.55|177.01|174.51|17
1623691360000|2021-06-14 17:22:40|177.01|174.51|176.98|174.48|177.01|174.51|176.98|174.48|7
1623691370000|2021-06-14 17:22:50|177|174.5|176.9|174.4|177|174.5|176.9|174.4|18
1623691380000|2021-06-14 17:23:00|176.91|174.41|176.96|174.46|176.98|174.48|176.91|174.41|9
1623691390000|2021-06-14 17:23:10|176.95|174.45|176.99|174.49|177.01|174.51|176.95|174.45|15
1623691400000|2021-06-14 17:23:20|177|174.5|177.01|174.51|177.03|174.53|176.99|174.49|12
1623691410000|2021-06-14 17:23:30|177.02|174.52|177.04|174.54|177.04|174.54|176.99|174.49|10
1623691420000|2021-06-14 17:23:40|177.03|174.53|177.04|174.54|177.04|174.54|177.02|174.52|8
1623691430000|2021-06-14 17:23:50|177.05|174.55|177.01|174.51|177.05|174.55|177|174.5|11
1623691440000|2021-06-14 17:24:00|177|174.5|177.06|174.56|177.06|174.56|176.96|174.46|18
1623691450000|2021-06-14 17:24:10|177.19|174.69|177.33|174.83|177.36|174.86|177.19|174.69|20
1623691460000|2021-06-14 17:24:20|177.34|174.84|177.35|174.85|177.4|174.9|177.29|174.79|21
1623691470000|2021-06-14 17:24:30|177.34|174.84|177.26|174.76|177.36|174.86|177.24|174.74|27
1623691480000|2021-06-14 17:24:40|177.25|174.75|177.23|174.73|177.26|174.76|177.19|174.69|15
1623691490000|2021-06-14 17:24:50|177.26|174.76|177.26|174.76|177.3|174.8|177.24|174.74|18
1623691500000|2021-06-14 17:25:00|177.27|174.77|177.26|174.76|177.28|174.78|177.25|174.75|10
1623691510000|2021-06-14 17:25:10|177.27|174.77|177.26|174.76|177.28|174.78|177.25|174.75|10
1623691520000|2021-06-14 17:25:20|177.27|174.77|177.26|174.76|177.28|174.78|177.25|174.75|14
1623691530000|2021-06-14 17:25:30|177.27|174.77|177.29|174.79|177.3|174.8|177.27|174.77|12
1623691540000|2021-06-14 17:25:40|177.3|174.8|177.31|174.81|177.32|174.82|177.29|174.79|12
1623691550000|2021-06-14 17:25:50|177.28|174.78|177.26|174.76|177.29|174.79|177.25|174.75|16
1623691560000|2021-06-14 17:26:00|177.27|174.77|177.25|174.75|177.28|174.78|177.24|174.74|15
1623691570000|2021-06-14 17:26:10|177.26|174.76|177.13|174.63|177.26|174.76|177.13|174.63|11
1623691580000|2021-06-14 17:26:20|177.12|174.62|177.14|174.64|177.15|174.65|177.07|174.57|16
1623691590000|2021-06-14 17:26:30|177.15|174.65|177.11|174.61|177.15|174.65|177.1|174.6|11
1623691600000|2021-06-14 17:26:40|177.12|174.62|177.08|174.58|177.12|174.62|177.07|174.57|7
1623691610000|2021-06-14 17:26:50|177.07|174.57|177.02|174.52|177.07|174.57|177|174.5|12
1623691620000|2021-06-14 17:27:00|177.01|174.51|176.99|174.49|177.02|174.52|176.99|174.49|7
1623691630000|2021-06-14 17:27:10|177|174.5|176.97|174.47|177.01|174.51|176.93|174.43|17
1623691640000|2021-06-14 17:27:20|176.96|174.46|176.96|174.46|176.98|174.48|176.96|174.46|9
1623691650000|2021-06-14 17:27:30|176.97|174.47|177.01|174.51|177.01|174.51|176.97|174.47|5
1623691660000|2021-06-14 17:27:40|177|174.5|176.95|174.45|177.03|174.53|176.95|174.45|13
1623691670000|2021-06-14 17:27:50|176.97|174.47|176.93|174.43|176.97|174.47|176.93|174.43|11
1623691680000|2021-06-14 17:28:00|176.92|174.42|176.92|174.42|176.93|174.43|176.91|174.41|13
1623691690000|2021-06-14 17:28:10|176.91|174.41|176.91|174.41|176.92|174.42|176.9|174.4|7
1623691700000|2021-06-14 17:28:20|176.9|174.4|176.9|174.4|176.91|174.41|176.89|174.39|11
1623691710000|2021-06-14 17:28:30|176.91|174.41|176.94|174.44|176.96|174.46|176.9|174.4|17
1623691720000|2021-06-14 17:28:40|176.95|174.45|176.94|174.44|176.96|174.46|176.93|174.43|6
1623691730000|2021-06-14 17:28:50|176.95|174.45|176.97|174.47|176.98|174.48|176.93|174.43|16
1623691740000|2021-06-14 17:29:00|176.96|174.46|176.97|174.47|176.97|174.47|176.96|174.46|8
1623691750000|2021-06-14 17:29:10|176.99|174.49|176.94|174.44|177|174.5|176.93|174.43|10
1623691760000|2021-06-14 17:29:20|176.95|174.45|176.95|174.45|176.97|174.47|176.94|174.44|11
1623691770000|2021-06-14 17:29:30|176.94|174.44|176.95|174.45|176.95|174.45|176.94|174.44|2
1623691780000|2021-06-14 17:29:40|176.94|174.44|176.94|174.44|176.94|174.44|176.94|174.44|1
1623691790000|2021-06-14 17:29:50|176.93|174.43|176.92|174.42|176.94|174.44|176.92|174.42|4
1623691800000|2021-06-14 17:30:00|176.93|174.43|177.06|174.56|177.06|174.56|176.91|174.41|14
1623691810000|2021-06-14 17:30:10|177.05|174.55|177.02|174.52|177.08|174.58|177.01|174.51|16
1623691820000|2021-06-14 17:30:20|177.03|174.53|177.07|174.57|177.1|174.6|177.03|174.53|14
1623691830000|2021-06-14 17:30:30|177.08|174.58|177.17|174.67|177.17|174.67|177.06|174.56|15
1623691840000|2021-06-14 17:30:40|177.16|174.66|177.18|174.68|177.18|174.68|177.12|174.62|15
1623691850000|2021-06-14 17:30:50|177.19|174.69|177.17|174.67|177.19|174.69|177.16|174.66|18
1623691860000|2021-06-14 17:31:00|177.18|174.68|177.16|174.66|177.21|174.71|177.15|174.65|14
1623691870000|2021-06-14 17:31:10|177.17|174.67|177.18|174.68|177.19|174.69|177.16|174.66|14
1623691880000|2021-06-14 17:31:20|177.17|174.67|177.15|174.65|177.19|174.69|177.14|174.64|19
1623691890000|2021-06-14 17:31:30|177.11|174.61|177.14|174.64|177.14|174.64|177.07|174.57|12
1623691900000|2021-06-14 17:31:40|177.13|174.63|177.15|174.65|177.16|174.66|177.12|174.62|9
1623691910000|2021-06-14 17:31:50|177.16|174.66|177.09|174.59|177.16|174.66|177.09|174.59|17
1623691920000|2021-06-14 17:32:00|177.1|174.6|177.04|174.54|177.1|174.6|177.04|174.54|6
1623691930000|2021-06-14 17:32:10|177.01|174.51|177.05|174.55|177.06|174.56|176.98|174.48|24
1623691940000|2021-06-14 17:32:20|177.02|174.52|176.99|174.49|177.02|174.52|176.98|174.48|16
1623691950000|2021-06-14 17:32:30|176.98|174.48|177.06|174.56|177.07|174.57|176.98|174.48|24
1623691960000|2021-06-14 17:32:40|177.05|174.55|176.97|174.47|177.06|174.56|176.97|174.47|18
1623691970000|2021-06-14 17:32:50|176.98|174.48|177.03|174.53|177.03|174.53|176.98|174.48|11
1623691980000|2021-06-14 17:33:00|177.02|174.52|176.99|174.49|177.02|174.52|176.97|174.47|15
1623691990000|2021-06-14 17:33:10|177|174.5|176.97|174.47|177.01|174.51|176.97|174.47|4
1623692000000|2021-06-14 17:33:20|176.96|174.46|176.97|174.47|176.99|174.49|176.96|174.46|8
1623692010000|2021-06-14 17:33:30|176.95|174.45|176.94|174.44|176.99|174.49|176.94|174.44|11
1623692020000|2021-06-14 17:33:40|176.95|174.45|176.93|174.43|176.96|174.46|176.93|174.43|11
1623692030000|2021-06-14 17:33:50|176.94|174.44|176.8|174.3|176.94|174.44|176.8|174.3|19
1623692040000|2021-06-14 17:34:00|176.79|174.29|176.79|174.29|176.81|174.31|176.78|174.28|18
1623692050000|2021-06-14 17:34:10|176.8|174.3|176.73|174.23|176.8|174.3|176.73|174.23|13
1623692060000|2021-06-14 17:34:20|176.72|174.22|176.71|174.21|176.74|174.24|176.7|174.2|17
1623692070000|2021-06-14 17:34:30|176.7|174.2|176.82|174.32|176.82|174.32|176.7|174.2|17
1623692080000|2021-06-14 17:34:40|176.83|174.33|176.76|174.26|176.84|174.34|176.76|174.26|14
1623692090000|2021-06-14 17:34:50|176.78|174.28|176.7|174.2|176.78|174.28|176.7|174.2|16
1623692100000|2021-06-14 17:35:00|176.71|174.21|176.7|174.2|176.71|174.21|176.67|174.17|15
1623692110000|2021-06-14 17:35:10|176.69|174.19|176.72|174.22|176.73|174.23|176.66|174.16|19
1623692120000|2021-06-14 17:35:20|176.73|174.23|176.71|174.21|176.73|174.23|176.7|174.2|5
1623692130000|2021-06-14 17:35:30|176.72|174.22|176.68|174.18|176.75|174.25|176.68|174.18|14
1623692140000|2021-06-14 17:35:40|176.69|174.19|176.6|174.1|176.69|174.19|176.58|174.08|19
1623692150000|2021-06-14 17:35:50|176.59|174.09|176.65|174.15|176.65|174.15|176.59|174.09|18
1623692160000|2021-06-14 17:36:00|176.63|174.13|176.56|174.06|176.63|174.13|176.55|174.05|14
1623692170000|2021-06-14 17:36:10|176.55|174.05|176.61|174.11|176.61|174.11|176.55|174.05|16
1623692180000|2021-06-14 17:36:20|176.62|174.12|176.62|174.12|176.63|174.13|176.59|174.09|13
1623692190000|2021-06-14 17:36:30|176.61|174.11|176.75|174.25|176.75|174.25|176.61|174.11|24
1623692200000|2021-06-14 17:36:40|176.74|174.24|176.82|174.32|176.82|174.32|176.74|174.24|11
1623692210000|2021-06-14 17:36:50|176.84|174.34|176.87|174.37|176.89|174.39|176.84|174.34|13
1623692220000|2021-06-14 17:37:00|176.86|174.36|176.82|174.32|176.86|174.36|176.8|174.3|16
1623692230000|2021-06-14 17:37:10|176.83|174.33|176.94|174.44|176.94|174.44|176.83|174.33|10
1623692240000|2021-06-14 17:37:20|176.95|174.45|176.92|174.42|176.96|174.46|176.91|174.41|15
1623692250000|2021-06-14 17:37:30|176.93|174.43|177.09|174.59|177.11|174.61|176.92|174.42|14
1623692260000|2021-06-14 17:37:40|177.1|174.6|177.08|174.58|177.11|174.61|177.07|174.57|23
1623692270000|2021-06-14 17:37:50|177.13|174.63|177.1|174.6|177.13|174.63|177.06|174.56|21
1623692280000|2021-06-14 17:38:00|177.11|174.61|177.22|174.72|177.24|174.74|177.11|174.61|20
1623692290000|2021-06-14 17:38:10|177.23|174.73|177.2|174.7|177.24|174.74|177.17|174.67|17
1623692300000|2021-06-14 17:38:20|177.21|174.71|177.15|174.65|177.24|174.74|177.15|174.65|23
1623692310000|2021-06-14 17:38:30|177.14|174.64|177.14|174.64|177.15|174.65|177.09|174.59|25
1623692320000|2021-06-14 17:38:40|177.12|174.62|177.13|174.63|177.14|174.64|177.12|174.62|17
1623692330000|2021-06-14 17:38:50|177.14|174.64|177.14|174.64|177.15|174.65|177.12|174.62|14
1623692340000|2021-06-14 17:39:00|177.13|174.63|177.17|174.67|177.17|174.67|177.12|174.62|21
1623692350000|2021-06-14 17:39:10|177.16|174.66|177.23|174.73|177.23|174.73|177.16|174.66|19
1623692360000|2021-06-14 17:39:20|177.24|174.74|177.27|174.77|177.34|174.84|177.24|174.74|18
1623692370000|2021-06-14 17:39:30|177.26|174.76|177.26|174.76|177.27|174.77|177.2|174.7|19
1623692380000|2021-06-14 17:39:40|177.27|174.77|177.23|174.73|177.27|174.77|177.23|174.73|16
1623692390000|2021-06-14 17:39:50|177.26|174.76|177.19|174.69|177.27|174.77|177.15|174.65|23
1623692400000|2021-06-14 17:40:00|177.18|174.68|177.18|174.68|177.19|174.69|177.16|174.66|16
1623692410000|2021-06-14 17:40:10|177.17|174.67|177.17|174.67|177.21|174.71|177.16|174.66|21
1623692420000|2021-06-14 17:40:20|177.15|174.65|177.18|174.68|177.19|174.69|177.15|174.65|15
1623692430000|2021-06-14 17:40:30|177.19|174.69|177.17|174.67|177.19|174.69|177.16|174.66|15
1623692440000|2021-06-14 17:40:40|177.16|174.66|177.15|174.65|177.16|174.66|177.15|174.65|2
1623692450000|2021-06-14 17:40:50|177.13|174.63|177.1|174.6|177.13|174.63|177.07|174.57|17
1623692460000|2021-06-14 17:41:00|177.09|174.59|177.04|174.54|177.1|174.6|177.04|174.54|22
1623692470000|2021-06-14 17:41:10|177.05|174.55|177.09|174.59|177.12|174.62|177.05|174.55|21
1623692480000|2021-06-14 17:41:20|177.1|174.6|177.09|174.59|177.12|174.62|177.09|174.59|17
1623692490000|2021-06-14 17:41:30|177.08|174.58|177.07|174.57|177.1|174.6|177.06|174.56|15
1623692500000|2021-06-14 17:41:40|177.06|174.56|177.02|174.52|177.06|174.56|177.01|174.51|8
1623692510000|2021-06-14 17:41:50|177.01|174.51|177.03|174.53|177.04|174.54|176.98|174.48|17
1623692520000|2021-06-14 17:42:00|177.02|174.52|177.05|174.55|177.05|174.55|177.01|174.51|10
1623692530000|2021-06-14 17:42:10|177.06|174.56|177.07|174.57|177.08|174.58|177.06|174.56|4
1623692540000|2021-06-14 17:42:20|177.08|174.58|177.07|174.57|177.08|174.58|177.07|174.57|2
1623692550000|2021-06-14 17:42:30|177.08|174.58|177.04|174.54|177.08|174.58|177.03|174.53|17
1623692560000|2021-06-14 17:42:40|177.02|174.52|176.99|174.49|177.02|174.52|176.95|174.45|15
1623692570000|2021-06-14 17:42:50|177|174.5|176.99|174.49|177.02|174.52|176.99|174.49|17
1623692580000|2021-06-14 17:43:00|177|174.5|177.03|174.53|177.03|174.53|177|174.5|10
1623692590000|2021-06-14 17:43:10|177.02|174.52|177.02|174.52|177.04|174.54|177|174.5|15
1623692600000|2021-06-14 17:43:20|177.03|174.53|177.1|174.6|177.12|174.62|177.01|174.51|15
1623692610000|2021-06-14 17:43:30|177.09|174.59|177.12|174.62|177.12|174.62|177.09|174.59|13
1623692620000|2021-06-14 17:43:40|177.13|174.63|177.11|174.61|177.13|174.63|177.1|174.6|9
1623692630000|2021-06-14 17:43:50|177.1|174.6|177.1|174.6|177.12|174.62|177.1|174.6|10
1623692640000|2021-06-14 17:44:00|177.11|174.61|177.12|174.62|177.14|174.64|177.11|174.61|7
1623692650000|2021-06-14 17:44:10|177.13|174.63|177.1|174.6|177.13|174.63|177.09|174.59|10
1623692660000|2021-06-14 17:44:20|177.11|174.61|177.1|174.6|177.11|174.61|177.09|174.59|6
1623692670000|2021-06-14 17:44:30|177.09|174.59|177.13|174.63|177.13|174.63|177.07|174.57|18
1623692680000|2021-06-14 17:44:40|177.12|174.62|177.1|174.6|177.14|174.64|177.07|174.57|17
1623692690000|2021-06-14 17:44:50|177.09|174.59|177.06|174.56|177.09|174.59|177.06|174.56|6
1623692700000|2021-06-14 17:45:00|177.05|174.55|176.95|174.45|177.05|174.55|176.92|174.42|17
1623692710000|2021-06-14 17:45:10|176.96|174.46|176.98|174.48|176.99|174.49|176.94|174.44|15
1623692720000|2021-06-14 17:45:20|176.97|174.47|176.95|174.45|176.97|174.47|176.92|174.42|18
1623692730000|2021-06-14 17:45:30|176.96|174.46|177.01|174.51|177.02|174.52|176.94|174.44|19
1623692740000|2021-06-14 17:45:40|177|174.5|176.97|174.47|177.01|174.51|176.97|174.47|9
1623692750000|2021-06-14 17:45:50|176.98|174.48|177.01|174.51|177.02|174.52|176.98|174.48|13
1623692760000|2021-06-14 17:46:00|177|174.5|176.97|174.47|177.02|174.52|176.97|174.47|13
1623692770000|2021-06-14 17:46:10|176.98|174.48|176.92|174.42|176.98|174.48|176.92|174.42|20
1623692780000|2021-06-14 17:46:20|176.93|174.43|176.9|174.4|176.93|174.43|176.88|174.38|16
1623692790000|2021-06-14 17:46:30|176.89|174.39|176.87|174.37|176.89|174.39|176.86|174.36|9
1623692800000|2021-06-14 17:46:40|176.86|174.36|176.87|174.37|176.88|174.38|176.85|174.35|16
1623692810000|2021-06-14 17:46:50|176.86|174.36|176.82|174.32|176.86|174.36|176.82|174.32|12
1623692820000|2021-06-14 17:47:00|176.83|174.33|176.83|174.33|176.84|174.34|176.82|174.32|9
1623692830000|2021-06-14 17:47:10|176.82|174.32|176.87|174.37|176.87|174.37|176.82|174.32|16
1623692840000|2021-06-14 17:47:20|176.88|174.38|176.95|174.45|176.95|174.45|176.86|174.36|18
1623692850000|2021-06-14 17:47:30|176.92|174.42|176.95|174.45|176.95|174.45|176.91|174.41|12
1623692860000|2021-06-14 17:47:40|176.94|174.44|176.95|174.45|176.95|174.45|176.89|174.39|18
1623692870000|2021-06-14 17:47:50|176.93|174.43|176.94|174.44|176.96|174.46|176.93|174.43|11
1623692880000|2021-06-14 17:48:00|176.96|174.46|177.04|174.54|177.07|174.57|176.96|174.46|21
1623692890000|2021-06-14 17:48:10|177.06|174.56|177.05|174.55|177.07|174.57|177.02|174.52|22
1623692900000|2021-06-14 17:48:20|177.06|174.56|177.09|174.59|177.1|174.6|177.06|174.56|24
1623692910000|2021-06-14 17:48:30|177.1|174.6|177.1|174.6|177.1|174.6|177.08|174.58|15
1623692920000|2021-06-14 17:48:40|177.11|174.61|177.1|174.6|177.12|174.62|177.1|174.6|10
1623692930000|2021-06-14 17:48:50|177.08|174.58|177.05|174.55|177.1|174.6|177.03|174.53|11
1623692940000|2021-06-14 17:49:00|177.06|174.56|177.1|174.6|177.1|174.6|177.05|174.55|7
1623692950000|2021-06-14 17:49:10|177.11|174.61|177.04|174.54|177.11|174.61|177.02|174.52|11
1623692960000|2021-06-14 17:49:20|177.03|174.53|177|174.5|177.03|174.53|177|174.5|6
1623692970000|2021-06-14 17:49:30|177.05|174.55|176.95|174.45|177.05|174.55|176.95|174.45|7
1623692980000|2021-06-14 17:49:40|176.94|174.44|176.93|174.43|176.97|174.47|176.93|174.43|12
1623692990000|2021-06-14 17:49:50|176.94|174.44|176.95|174.45|176.97|174.47|176.92|174.42|21
1623693000000|2021-06-14 17:50:00|176.93|174.43|176.94|174.44|176.96|174.46|176.93|174.43|14
1623693010000|2021-06-14 17:50:10|176.96|174.46|176.94|174.44|176.96|174.46|176.92|174.42|12
1623693020000|2021-06-14 17:50:20|176.95|174.45|176.85|174.35|176.95|174.45|176.82|174.32|13
1623693030000|2021-06-14 17:50:30|176.84|174.34|176.83|174.33|176.85|174.35|176.82|174.32|16
1623693040000|2021-06-14 17:50:40|176.85|174.35|176.8|174.3|176.85|174.35|176.8|174.3|14
1623693050000|2021-06-14 17:50:50|176.79|174.29|176.8|174.3|176.8|174.3|176.79|174.29|2
1623693060000|2021-06-14 17:51:00|176.81|174.31|176.89|174.39|176.92|174.42|176.81|174.31|10
1623693070000|2021-06-14 17:51:10|176.88|174.38|176.95|174.45|176.95|174.45|176.87|174.37|19
1623693080000|2021-06-14 17:51:20|176.94|174.44|176.93|174.43|176.95|174.45|176.87|174.37|20
1623693090000|2021-06-14 17:51:30|176.88|174.38|176.88|174.38|176.88|174.38|176.87|174.37|3
1623693100000|2021-06-14 17:51:40|176.87|174.37|176.85|174.35|176.88|174.38|176.85|174.35|7
1623693110000|2021-06-14 17:51:50|176.86|174.36|176.88|174.38|176.93|174.43|176.85|174.35|21
1623693120000|2021-06-14 17:52:00|176.87|174.37|176.82|174.32|176.9|174.4|176.82|174.32|17
1623693130000|2021-06-14 17:52:10|176.8|174.3|176.82|174.32|176.82|174.32|176.75|174.25|22
1623693140000|2021-06-14 17:52:20|176.81|174.31|176.81|174.31|176.81|174.31|176.76|174.26|23
1623693150000|2021-06-14 17:52:30|176.8|174.3|176.81|174.31|176.81|174.31|176.79|174.29|12
1623693160000|2021-06-14 17:52:40|176.8|174.3|176.78|174.28|176.8|174.3|176.76|174.26|9
1623693170000|2021-06-14 17:52:50|176.77|174.27|176.81|174.31|176.82|174.32|176.77|174.27|13
1623693180000|2021-06-14 17:53:00|176.8|174.3|176.8|174.3|176.82|174.32|176.79|174.29|17
1623693190000|2021-06-14 17:53:10|176.81|174.31|176.8|174.3|176.82|174.32|176.8|174.3|8
1623693200000|2021-06-14 17:53:20|176.78|174.28|176.78|174.28|176.79|174.29|176.77|174.27|5
1623693210000|2021-06-14 17:53:30|176.77|174.27|176.77|174.27|176.77|174.27|176.77|174.27|1
1623693220000|2021-06-14 17:53:40|176.76|174.26|176.77|174.27|176.77|174.27|176.75|174.25|7
1623693230000|2021-06-14 17:53:50|176.78|174.28|176.77|174.27|176.78|174.28|176.76|174.26|21
1623693240000|2021-06-14 17:54:00|176.78|174.28|176.68|174.18|176.78|174.28|176.66|174.16|19
1623693250000|2021-06-14 17:54:10|176.69|174.19|176.64|174.14|176.69|174.19|176.64|174.14|10
1623693260000|2021-06-14 17:54:20|176.65|174.15|176.64|174.14|176.66|174.16|176.64|174.14|12
1623693270000|2021-06-14 17:54:30|176.65|174.15|176.66|174.16|176.71|174.21|176.64|174.14|20
1623693280000|2021-06-14 17:54:40|176.65|174.15|176.65|174.15|176.67|174.17|176.64|174.14|12
1623693290000|2021-06-14 17:54:50|176.66|174.16|176.68|174.18|176.68|174.18|176.65|174.15|13
1623693300000|2021-06-14 17:55:00|176.67|174.17|176.65|174.15|176.68|174.18|176.65|174.15|11
1623693310000|2021-06-14 17:55:10|176.66|174.16|176.71|174.21|176.75|174.25|176.65|174.15|18
1623693320000|2021-06-14 17:55:20|176.7|174.2|176.77|174.27|176.77|174.27|176.69|174.19|18
1623693330000|2021-06-14 17:55:30|176.76|174.26|176.71|174.21|176.76|174.26|176.71|174.21|12
1623693340000|2021-06-14 17:55:40|176.7|174.2|176.72|174.22|176.75|174.25|176.67|174.17|18
1623693350000|2021-06-14 17:55:50|176.71|174.21|176.8|174.3|176.8|174.3|176.7|174.2|18
1623693360000|2021-06-14 17:56:00|176.79|174.29|176.8|174.3|176.82|174.32|176.78|174.28|20
1623693370000|2021-06-14 17:56:10|176.82|174.32|176.82|174.32|176.82|174.32|176.78|174.28|16
1623693380000|2021-06-14 17:56:20|176.81|174.31|176.85|174.35|176.85|174.35|176.81|174.31|10
1623693390000|2021-06-14 17:56:30|176.84|174.34|176.82|174.32|176.85|174.35|176.81|174.31|16
1623693400000|2021-06-14 17:56:40|176.81|174.31|176.86|174.36|176.86|174.36|176.81|174.31|13
1623693410000|2021-06-14 17:56:50|176.85|174.35|176.89|174.39|176.89|174.39|176.84|174.34|14
1623693420000|2021-06-14 17:57:00|176.9|174.4|176.99|174.49|176.99|174.49|176.9|174.4|17
1623693430000|2021-06-14 17:57:10|176.98|174.48|176.98|174.48|177|174.5|176.96|174.46|5
1623693440000|2021-06-14 17:57:20|176.97|174.47|177.03|174.53|177.03|174.53|176.93|174.43|11
1623693450000|2021-06-14 17:57:30|177.02|174.52|177.1|174.6|177.1|174.6|177.02|174.52|21
1623693460000|2021-06-14 17:57:40|177.11|174.61|177.03|174.53|177.11|174.61|177.03|174.53|9
1623693470000|2021-06-14 17:57:50|177.05|174.55|177.04|174.54|177.06|174.56|177.01|174.51|14
1623693480000|2021-06-14 17:58:00|177.06|174.56|177.08|174.58|177.08|174.58|177.04|174.54|9
1623693490000|2021-06-14 17:58:10|177.09|174.59|177.09|174.59|177.09|174.59|177.08|174.58|3
1623693500000|2021-06-14 17:58:20|177.1|174.6|177.12|174.62|177.14|174.64|177.1|174.6|14
1623693510000|2021-06-14 17:58:30|177.13|174.63|177.05|174.55|177.14|174.64|177.04|174.54|17
1623693520000|2021-06-14 17:58:40|177.04|174.54|177.04|174.54|177.05|174.55|177.04|174.54|11
1623693530000|2021-06-14 17:58:50|177.02|174.52|176.98|174.48|177.04|174.54|176.97|174.47|12
1623693540000|2021-06-14 17:59:00|176.97|174.47|176.93|174.43|176.97|174.47|176.89|174.39|18
1623693550000|2021-06-14 17:59:10|176.94|174.44|176.93|174.43|176.96|174.46|176.92|174.42|17
1623693560000|2021-06-14 17:59:20|176.94|174.44|176.97|174.47|176.97|174.47|176.93|174.43|16
1623693570000|2021-06-14 17:59:30|176.96|174.46|176.96|174.46|176.98|174.48|176.96|174.46|15
1623693580000|2021-06-14 17:59:40|176.95|174.45|176.93|174.43|176.96|174.46|176.92|174.42|6
1623693590000|2021-06-14 17:59:50|176.95|174.45|176.94|174.44|176.96|174.46|176.93|174.43|16
1623693600000|2021-06-14 18:00:00|176.92|174.42|177.14|174.64|177.17|174.67|176.92|174.42|24
1623693610000|2021-06-14 18:00:10|177.15|174.65|177.13|174.63|177.15|174.65|177.11|174.61|18
1623693620000|2021-06-14 18:00:20|177.12|174.62|177.24|174.74|177.24|174.74|177.12|174.62|13
1623693630000|2021-06-14 18:00:30|177.25|174.75|177.26|174.76|177.29|174.79|177.25|174.75|8
1623693640000|2021-06-14 18:00:40|177.27|174.77|177.27|174.77|177.27|174.77|177.27|174.77|1
1623693650000|2021-06-14 18:00:50|177.28|174.78|177.25|174.75|177.28|174.78|177.25|174.75|6
1623693660000|2021-06-14 18:01:00|177.24|174.74|177.35|174.85|177.39|174.89|177.24|174.74|19
1623693670000|2021-06-14 18:01:10|177.34|174.84|177.36|174.86|177.36|174.86|177.31|174.81|17
1623693680000|2021-06-14 18:01:20|177.37|174.87|177.46|174.96|177.48|174.98|177.32|174.82|19
1623693690000|2021-06-14 18:01:30|177.45|174.95|177.37|174.87|177.46|174.96|177.37|174.87|17
1623693700000|2021-06-14 18:01:40|177.38|174.88|177.35|174.85|177.38|174.88|177.35|174.85|8
1623693710000|2021-06-14 18:01:50|177.34|174.84|177.3|174.8|177.34|174.84|177.28|174.78|14
1623693720000|2021-06-14 18:02:00|177.31|174.81|177.29|174.79|177.31|174.81|177.28|174.78|13
1623693730000|2021-06-14 18:02:10|177.28|174.78|177.28|174.78|177.3|174.8|177.25|174.75|11
1623693740000|2021-06-14 18:02:20|177.29|174.79|177.27|174.77|177.29|174.79|177.26|174.76|9
1623693750000|2021-06-14 18:02:30|177.26|174.76|177.27|174.77|177.27|174.77|177.26|174.76|8
1623693760000|2021-06-14 18:02:40|177.26|174.76|177.16|174.66|177.26|174.76|177.13|174.63|15
1623693770000|2021-06-14 18:02:50|177.17|174.67|177.12|174.62|177.17|174.67|177.12|174.62|15
1623693780000|2021-06-14 18:03:00|177.11|174.61|177.2|174.7|177.22|174.72|177.1|174.6|14
1623693790000|2021-06-14 18:03:10|177.19|174.69|177.14|174.64|177.19|174.69|177.13|174.63|18
1623693800000|2021-06-14 18:03:20|177.13|174.63|177.16|174.66|177.17|174.67|177.13|174.63|21
1623693810000|2021-06-14 18:03:30|177.17|174.67|177.14|174.64|177.17|174.67|177.12|174.62|13
1623693820000|2021-06-14 18:03:40|177.13|174.63|177.26|174.76|177.26|174.76|177.13|174.63|9
1623693830000|2021-06-14 18:03:50|177.25|174.75|177.19|174.69|177.25|174.75|177.19|174.69|23
1623693840000|2021-06-14 18:04:00|177.2|174.7|177.27|174.77|177.28|174.78|177.2|174.7|13
1623693850000|2021-06-14 18:04:10|177.28|174.78|177.27|174.77|177.29|174.79|177.26|174.76|15
1623693860000|2021-06-14 18:04:20|177.28|174.78|177.38|174.88|177.4|174.9|177.26|174.76|14
1623693870000|2021-06-14 18:04:30|177.39|174.89|177.33|174.83|177.39|174.89|177.33|174.83|7
1623693880000|2021-06-14 18:04:40|177.32|174.82|177.33|174.83|177.34|174.84|177.27|174.77|20
1623693890000|2021-06-14 18:04:50|177.32|174.82|177.28|174.78|177.33|174.83|177.23|174.73|20
1623693900000|2021-06-14 18:05:00|177.27|174.77|177.24|174.74|177.28|174.78|177.23|174.73|10
1623693910000|2021-06-14 18:05:10|177.23|174.73|177.13|174.63|177.24|174.74|177.12|174.62|20
1623693920000|2021-06-14 18:05:20|177.09|174.59|177.14|174.64|177.16|174.66|177.04|174.54|21
1623693930000|2021-06-14 18:05:30|177.13|174.63|177.03|174.53|177.13|174.63|177.03|174.53|24
1623693940000|2021-06-14 18:05:40|177.02|174.52|176.95|174.45|177.02|174.52|176.94|174.44|18
1623693950000|2021-06-14 18:05:50|176.96|174.46|176.99|174.49|177.01|174.51|176.93|174.43|12
1623693960000|2021-06-14 18:06:00|176.98|174.48|176.95|174.45|176.99|174.49|176.94|174.44|13
1623693970000|2021-06-14 18:06:10|176.96|174.46|176.96|174.46|177.01|174.51|176.95|174.45|19
1623693980000|2021-06-14 18:06:20|176.95|174.45|176.96|174.46|176.97|174.47|176.95|174.45|8
1623693990000|2021-06-14 18:06:30|176.95|174.45|176.95|174.45|176.96|174.46|176.95|174.45|7
1623694000000|2021-06-14 18:06:40|176.94|174.44|176.89|174.39|176.94|174.44|176.89|174.39|13
1623694010000|2021-06-14 18:06:50|176.88|174.38|176.96|174.46|176.97|174.47|176.88|174.38|14
1623694020000|2021-06-14 18:07:00|176.97|174.47|176.92|174.42|177|174.5|176.89|174.39|22
1623694030000|2021-06-14 18:07:10|176.93|174.43|176.94|174.44|176.95|174.45|176.92|174.42|7
1623694040000|2021-06-14 18:07:20|176.95|174.45|176.93|174.43|176.95|174.45|176.92|174.42|7
1623694050000|2021-06-14 18:07:30|176.92|174.42|176.94|174.44|176.94|174.44|176.9|174.4|12
1623694060000|2021-06-14 18:07:40|176.93|174.43|176.92|174.42|176.93|174.43|176.92|174.42|12
1623694070000|2021-06-14 18:07:50|176.93|174.43|176.94|174.44|176.94|174.44|176.92|174.42|12
1623694080000|2021-06-14 18:08:00|176.93|174.43|177.03|174.53|177.03|174.53|176.93|174.43|20
1623694090000|2021-06-14 18:08:10|177.04|174.54|177.04|174.54|177.05|174.55|177.03|174.53|4
1623694100000|2021-06-14 18:08:20|177.05|174.55|176.99|174.49|177.05|174.55|176.99|174.49|12
1623694110000|2021-06-14 18:08:30|177|174.5|177.01|174.51|177.01|174.51|176.97|174.47|11
1623694120000|2021-06-14 18:08:40|176.99|174.49|177|174.5|177.04|174.54|176.99|174.49|13
1623694130000|2021-06-14 18:08:50|176.99|174.49|177.1|174.6|177.1|174.6|176.98|174.48|16
1623694140000|2021-06-14 18:09:00|177.09|174.59|177.13|174.63|177.13|174.63|177.06|174.56|11
1623694150000|2021-06-14 18:09:10|177.14|174.64|177.17|174.67|177.19|174.69|177.14|174.64|12
1623694160000|2021-06-14 18:09:20|177.18|174.68|177.2|174.7|177.22|174.72|177.18|174.68|19
1623694170000|2021-06-14 18:09:30|177.21|174.71|177.09|174.59|177.22|174.72|177.09|174.59|18
1623694180000|2021-06-14 18:09:40|177.1|174.6|177.18|174.68|177.18|174.68|177.09|174.59|13
1623694190000|2021-06-14 18:09:50|177.17|174.67|177.19|174.69|177.19|174.69|177.16|174.66|9
1623694200000|2021-06-14 18:10:00|177.2|174.7|177.25|174.75|177.25|174.75|177.2|174.7|14
1623694210000|2021-06-14 18:10:10|177.24|174.74|177.31|174.81|177.32|174.82|177.24|174.74|13
1623694220000|2021-06-14 18:10:20|177.3|174.8|177.31|174.81|177.32|174.82|177.29|174.79|9
1623694230000|2021-06-14 18:10:30|177.3|174.8|177.3|174.8|177.31|174.81|177.29|174.79|7
1623694240000|2021-06-14 18:10:40|177.28|174.78|177.32|174.82|177.32|174.82|177.28|174.78|14
1623694250000|2021-06-14 18:10:50|177.31|174.81|177.32|174.82|177.33|174.83|177.3|174.8|17
1623694260000|2021-06-14 18:11:00|177.31|174.81|177.33|174.83|177.35|174.85|177.31|174.81|18
1623694270000|2021-06-14 18:11:10|177.32|174.82|177.33|174.83|177.33|174.83|177.3|174.8|15
1623694280000|2021-06-14 18:11:20|177.34|174.84|177.34|174.84|177.35|174.85|177.33|174.83|10
1623694290000|2021-06-14 18:11:30|177.35|174.85|177.37|174.87|177.37|174.87|177.34|174.84|8
1623694300000|2021-06-14 18:11:40|177.35|174.85|177.3|174.8|177.35|174.85|177.3|174.8|9
1623694310000|2021-06-14 18:11:50|177.32|174.82|177.28|174.78|177.32|174.82|177.27|174.77|17
1623694320000|2021-06-14 18:12:00|177.27|174.77|177.31|174.81|177.34|174.84|177.26|174.76|15
1623694330000|2021-06-14 18:12:10|177.3|174.8|177.34|174.84|177.34|174.84|177.3|174.8|10
1623694340000|2021-06-14 18:12:20|177.35|174.85|177.35|174.85|177.37|174.87|177.33|174.83|14
1623694350000|2021-06-14 18:12:30|177.36|174.86|177.36|174.86|177.37|174.87|177.34|174.84|15
1623694360000|2021-06-14 18:12:40|177.35|174.85|177.35|174.85|177.36|174.86|177.33|174.83|11
1623694370000|2021-06-14 18:12:50|177.36|174.86|177.29|174.79|177.36|174.86|177.29|174.79|9
1623694380000|2021-06-14 18:13:00|177.28|174.78|177.26|174.76|177.29|174.79|177.24|174.74|11
1623694390000|2021-06-14 18:13:10|177.27|174.77|177.23|174.73|177.27|174.77|177.23|174.73|11
1623694400000|2021-06-14 18:13:20|177.24|174.74|177.32|174.82|177.33|174.83|177.24|174.74|15
1623694410000|2021-06-14 18:13:30|177.31|174.81|177.32|174.82|177.34|174.84|177.31|174.81|18
1623694420000|2021-06-14 18:13:40|177.33|174.83|177.32|174.82|177.33|174.83|177.32|174.82|4
1623694430000|2021-06-14 18:13:50|177.31|174.81|177.24|174.74|177.31|174.81|177.24|174.74|14
1623694450000|2021-06-14 18:14:10|177.25|174.75|177.28|174.78|177.28|174.78|177.25|174.75|3
1623694460000|2021-06-14 18:14:20|177.29|174.79|177.29|174.79|177.3|174.8|177.28|174.78|15
1623694470000|2021-06-14 18:14:30|177.3|174.8|177.28|174.78|177.32|174.82|177.28|174.78|9
1623694480000|2021-06-14 18:14:40|177.29|174.79|177.28|174.78|177.29|174.79|177.28|174.78|4
1623694490000|2021-06-14 18:14:50|177.29|174.79|177.3|174.8|177.3|174.8|177.28|174.78|8
1623694500000|2021-06-14 18:15:00|177.29|174.79|177.32|174.82|177.34|174.84|177.29|174.79|9
1623694510000|2021-06-14 18:15:10|177.33|174.83|177.34|174.84|177.34|174.84|177.33|174.83|4
1623694520000|2021-06-14 18:15:20|177.35|174.85|177.37|174.87|177.38|174.88|177.35|174.85|6
1623694530000|2021-06-14 18:15:30|177.36|174.86|177.34|174.84|177.37|174.87|177.33|174.83|12
1623694540000|2021-06-14 18:15:40|177.33|174.83|177.33|174.83|177.35|174.85|177.33|174.83|7
1623694550000|2021-06-14 18:15:50|177.31|174.81|177.26|174.76|177.32|174.82|177.26|174.76|13
1623694560000|2021-06-14 18:16:00|177.24|174.74|177.28|174.78|177.28|174.78|177.24|174.74|13
1623694570000|2021-06-14 18:16:10|177.27|174.77|177.29|174.79|177.29|174.79|177.25|174.75|14
1623694580000|2021-06-14 18:16:20|177.28|174.78|177.28|174.78|177.29|174.79|177.27|174.77|7
1623694590000|2021-06-14 18:16:30|177.27|174.77|177.3|174.8|177.3|174.8|177.27|174.77|15
1623694600000|2021-06-14 18:16:40|177.29|174.79|177.27|174.77|177.3|174.8|177.26|174.76|12
1623694610000|2021-06-14 18:16:50|177.26|174.76|177.2|174.7|177.29|174.79|177.2|174.7|20
1623694620000|2021-06-14 18:17:00|177.18|174.68|177.12|174.62|177.18|174.68|177.12|174.62|19
1623694630000|2021-06-14 18:17:10|177.09|174.59|177.07|174.57|177.09|174.59|177.02|174.52|21
1623694640000|2021-06-14 18:17:20|177.08|174.58|177.17|174.67|177.18|174.68|177.07|174.57|22
1623694650000|2021-06-14 18:17:30|177.16|174.66|177.12|174.62|177.16|174.66|177.12|174.62|11
1623694660000|2021-06-14 18:17:40|177.13|174.63|177.19|174.69|177.19|174.69|177.12|174.62|16
1623694670000|2021-06-14 18:17:50|177.18|174.68|177.17|174.67|177.18|174.68|177.15|174.65|12
1623694680000|2021-06-14 18:18:00|177.16|174.66|177.13|174.63|177.16|174.66|177.12|174.62|9
1623694690000|2021-06-14 18:18:10|177.14|174.64|177.19|174.69|177.19|174.69|177.13|174.63|13
1623694700000|2021-06-14 18:18:20|177.17|174.67|177.15|174.65|177.18|174.68|177.15|174.65|7
1623694710000|2021-06-14 18:18:30|177.12|174.62|177.11|174.61|177.12|174.62|177.09|174.59|18
1623694720000|2021-06-14 18:18:40|177.1|174.6|177.1|174.6|177.15|174.65|177.1|174.6|12
1623694730000|2021-06-14 18:18:50|177.11|174.61|177.08|174.58|177.11|174.61|177.06|174.56|16
1623694740000|2021-06-14 18:19:00|177.09|174.59|177.06|174.56|177.1|174.6|177.05|174.55|12
1623694750000|2021-06-14 18:19:10|177.05|174.55|177.03|174.53|177.06|174.56|177.02|174.52|9
1623694760000|2021-06-14 18:19:20|177.04|174.54|177|174.5|177.05|174.55|177|174.5|12
1623694770000|2021-06-14 18:19:30|177.01|174.51|177.04|174.54|177.04|174.54|177|174.5|12
1623694780000|2021-06-14 18:19:40|177.05|174.55|177.12|174.62|177.12|174.62|177.05|174.55|10
1623694790000|2021-06-14 18:19:50|177.11|174.61|177.04|174.54|177.12|174.62|177.04|174.54|14
1623694800000|2021-06-14 18:20:00|177.03|174.53|177.01|174.51|177.05|174.55|177.01|174.51|17
1623694810000|2021-06-14 18:20:10|177|174.5|176.98|174.48|177|174.5|176.96|174.46|8
1623694820000|2021-06-14 18:20:20|176.99|174.49|177.01|174.51|177.02|174.52|176.99|174.49|15
1623694830000|2021-06-14 18:20:30|177|174.5|177.02|174.52|177.02|174.52|177|174.5|13
1623694840000|2021-06-14 18:20:40|177.03|174.53|177.02|174.52|177.03|174.53|177.01|174.51|6
1623694850000|2021-06-14 18:20:50|177.01|174.51|176.98|174.48|177.02|174.52|176.96|174.46|11
1623694860000|2021-06-14 18:21:00|176.97|174.47|177.06|174.56|177.06|174.56|176.97|174.47|7
1623694870000|2021-06-14 18:21:10|177.08|174.58|177.16|174.66|177.17|174.67|177.07|174.57|14
1623694880000|2021-06-14 18:21:20|177.17|174.67|177.15|174.65|177.18|174.68|177.14|174.64|11
1623694890000|2021-06-14 18:21:30|177.16|174.66|177.16|174.66|177.17|174.67|177.12|174.62|16
1623694900000|2021-06-14 18:21:40|177.17|174.67|177.17|174.67|177.18|174.68|177.16|174.66|5
1623694910000|2021-06-14 18:21:50|177.18|174.68|177.16|174.66|177.18|174.68|177.16|174.66|5
1623694920000|2021-06-14 18:22:00|177.17|174.67|177.3|174.8|177.31|174.81|177.16|174.66|17
1623694930000|2021-06-14 18:22:10|177.31|174.81|177.27|174.77|177.34|174.84|177.27|174.77|15
1623694940000|2021-06-14 18:22:20|177.28|174.78|177.24|174.74|177.29|174.79|177.22|174.72|16
1623694950000|2021-06-14 18:22:30|177.25|174.75|177.3|174.8|177.3|174.8|177.24|174.74|13
1623694960000|2021-06-14 18:22:40|177.29|174.79|177.28|174.78|177.3|174.8|177.28|174.78|7
1623694970000|2021-06-14 18:22:50|177.29|174.79|177.31|174.81|177.31|174.81|177.28|174.78|4
1623694980000|2021-06-14 18:23:00|177.32|174.82|177.3|174.8|177.32|174.82|177.29|174.79|5
1623694990000|2021-06-14 18:23:10|177.29|174.79|177.31|174.81|177.33|174.83|177.29|174.79|14
1623695000000|2021-06-14 18:23:20|177.29|174.79|177.31|174.81|177.32|174.82|177.29|174.79|13
1623695010000|2021-06-14 18:23:30|177.32|174.82|177.32|174.82|177.33|174.83|177.3|174.8|12
1623695020000|2021-06-14 18:23:40|177.31|174.81|177.32|174.82|177.33|174.83|177.31|174.81|6
1623695030000|2021-06-14 18:23:50|177.33|174.83|177.32|174.82|177.33|174.83|177.32|174.82|2
1623695040000|2021-06-14 18:24:00|177.35|174.85|177.35|174.85|177.39|174.89|177.34|174.84|16
1623695050000|2021-06-14 18:24:10|177.36|174.86|177.36|174.86|177.38|174.88|177.35|174.85|13
1623695060000|2021-06-14 18:24:20|177.35|174.85|177.37|174.87|177.38|174.88|177.35|174.85|5
1623695070000|2021-06-14 18:24:30|177.38|174.88|177.38|174.88|177.39|174.89|177.37|174.87|12
1623695080000|2021-06-14 18:24:40|177.39|174.89|177.4|174.9|177.4|174.9|177.36|174.86|12
1623695090000|2021-06-14 18:24:50|177.39|174.89|177.41|174.91|177.41|174.91|177.39|174.89|6
1623695100000|2021-06-14 18:25:00|177.42|174.92|177.34|174.84|177.43|174.93|177.34|174.84|19
1623695110000|2021-06-14 18:25:10|177.33|174.83|177.33|174.83|177.34|174.84|177.32|174.82|7
1623695120000|2021-06-14 18:25:20|177.32|174.82|177.31|174.81|177.32|174.82|177.31|174.81|2
1623695130000|2021-06-14 18:25:30|177.3|174.8|177.3|174.8|177.31|174.81|177.29|174.79|9
1623695140000|2021-06-14 18:25:40|177.29|174.79|177.28|174.78|177.3|174.8|177.25|174.75|17
1623695150000|2021-06-14 18:25:50|177.29|174.79|177.31|174.81|177.31|174.81|177.27|174.77|18
1623695160000|2021-06-14 18:26:00|177.3|174.8|177.2|174.7|177.31|174.81|177.18|174.68|20
1623695170000|2021-06-14 18:26:10|177.18|174.68|177.21|174.71|177.22|174.72|177.18|174.68|16
1623695180000|2021-06-14 18:26:20|177.22|174.72|177.15|174.65|177.22|174.72|177.13|174.63|18
1623695190000|2021-06-14 18:26:30|177.16|174.66|177.11|174.61|177.18|174.68|177.1|174.6|24
1623695200000|2021-06-14 18:26:40|177.12|174.62|177.12|174.62|177.12|174.62|177.1|174.6|7
1623695210000|2021-06-14 18:26:50|177.11|174.61|176.98|174.48|177.12|174.62|176.97|174.47|15
1623695220000|2021-06-14 18:27:00|176.97|174.47|177.05|174.55|177.15|174.65|176.97|174.47|23
1623695230000|2021-06-14 18:27:10|177.04|174.54|176.96|174.46|177.04|174.54|176.95|174.45|17
1623695240000|2021-06-14 18:27:20|176.97|174.47|177.01|174.51|177.01|174.51|176.96|174.46|11
1623695250000|2021-06-14 18:27:30|177|174.5|177.02|174.52|177.04|174.54|176.99|174.49|12
1623695260000|2021-06-14 18:27:40|177.03|174.53|176.95|174.45|177.03|174.53|176.93|174.43|20
1623695270000|2021-06-14 18:27:50|176.94|174.44|176.95|174.45|176.95|174.45|176.93|174.43|11
1623695280000|2021-06-14 18:28:00|176.94|174.44|176.93|174.43|176.96|174.46|176.91|174.41|13
1623695290000|2021-06-14 18:28:10|176.92|174.42|176.82|174.32|176.93|174.43|176.81|174.31|21
1623695300000|2021-06-14 18:28:20|176.81|174.31|176.86|174.36|176.86|174.36|176.74|174.24|25
1623695310000|2021-06-14 18:28:30|176.85|174.35|176.83|174.33|176.86|174.36|176.81|174.31|14
1623695320000|2021-06-14 18:28:40|176.82|174.32|176.94|174.44|176.94|174.44|176.82|174.32|19
1623695330000|2021-06-14 18:28:50|176.95|174.45|176.86|174.36|176.98|174.48|176.85|174.35|21
1623695340000|2021-06-14 18:29:00|176.87|174.37|176.81|174.31|176.88|174.38|176.8|174.3|17
1623695350000|2021-06-14 18:29:10|176.82|174.32|176.8|174.3|176.83|174.33|176.77|174.27|19
1623695360000|2021-06-14 18:29:20|176.79|174.29|176.8|174.3|176.81|174.31|176.78|174.28|11
1623695370000|2021-06-14 18:29:30|176.81|174.31|176.81|174.31|176.83|174.33|176.8|174.3|10
1623695380000|2021-06-14 18:29:40|176.83|174.33|176.79|174.29|176.83|174.33|176.78|174.28|14
1623695390000|2021-06-14 18:29:50|176.82|174.32|176.69|174.19|176.82|174.32|176.69|174.19|19
1623695400000|2021-06-14 18:30:00|176.68|174.18|176.89|174.39|176.89|174.39|176.66|174.16|25
1623695410000|2021-06-14 18:30:10|176.9|174.4|176.82|174.32|176.9|174.4|176.81|174.31|23
1623695420000|2021-06-14 18:30:20|176.83|174.33|176.87|174.37|176.87|174.37|176.81|174.31|9
1623695430000|2021-06-14 18:30:30|176.86|174.36|176.91|174.41|176.91|174.41|176.85|174.35|15
1623695440000|2021-06-14 18:30:40|176.9|174.4|176.88|174.38|176.9|174.4|176.83|174.33|18
1623695450000|2021-06-14 18:30:50|176.89|174.39|176.78|174.28|176.89|174.39|176.78|174.28|24
1623695460000|2021-06-14 18:31:00|176.81|174.31|176.73|174.23|176.83|174.33|176.73|174.23|21
1623695470000|2021-06-14 18:31:10|176.71|174.21|176.75|174.25|176.76|174.26|176.71|174.21|11
1623695480000|2021-06-14 18:31:20|176.77|174.27|176.76|174.26|176.77|174.27|176.74|174.24|9
1623695490000|2021-06-14 18:31:30|176.75|174.25|176.63|174.13|176.75|174.25|176.63|174.13|13
1623695500000|2021-06-14 18:31:40|176.65|174.15|176.6|174.1|176.65|174.15|176.6|174.1|16
1623695510000|2021-06-14 18:31:50|176.61|174.11|176.58|174.08|176.7|174.2|176.58|174.08|16
1623695520000|2021-06-14 18:32:00|176.59|174.09|176.65|174.15|176.66|174.16|176.58|174.08|17
1623695530000|2021-06-14 18:32:10|176.66|174.16|176.71|174.21|176.71|174.21|176.66|174.16|7
1623695540000|2021-06-14 18:32:20|176.7|174.2|176.68|174.18|176.71|174.21|176.66|174.16|17
1623695550000|2021-06-14 18:32:30|176.69|174.19|176.67|174.17|176.69|174.19|176.66|174.16|17
1623695560000|2021-06-14 18:32:40|176.66|174.16|176.69|174.19|176.69|174.19|176.66|174.16|6
1623695570000|2021-06-14 18:32:50|176.68|174.18|176.65|174.15|176.68|174.18|176.65|174.15|15
1623695580000|2021-06-14 18:33:00|176.66|174.16|176.61|174.11|176.68|174.18|176.61|174.11|16
1623695590000|2021-06-14 18:33:10|176.6|174.1|176.62|174.12|176.63|174.13|176.6|174.1|19
1623695600000|2021-06-14 18:33:20|176.63|174.13|176.5|174|176.63|174.13|176.5|174|16
1623695610000|2021-06-14 18:33:30|176.49|173.99|176.5|174|176.5|174|176.42|173.92|18
1623695620000|2021-06-14 18:33:40|176.51|174.01|176.36|173.86|176.51|174.01|176.33|173.83|20
1623695630000|2021-06-14 18:33:50|176.37|173.87|176.3|173.8|176.37|173.87|176.3|173.8|11
1623695640000|2021-06-14 18:34:00|176.31|173.81|176.29|173.79|176.32|173.82|176.29|173.79|10
1623695650000|2021-06-14 18:34:10|176.28|173.78|176.12|173.62|176.28|173.78|176.12|173.62|14
1623695660000|2021-06-14 18:34:20|176.1|173.6|176.22|173.72|176.26|173.76|176.1|173.6|20
1623695670000|2021-06-14 18:34:30|176.21|173.71|176.21|173.71|176.26|173.76|176.17|173.67|21
1623695680000|2021-06-14 18:34:40|176.22|173.72|176.24|173.74|176.24|173.74|176.22|173.72|7
1623695690000|2021-06-14 18:34:50|176.23|173.73|176.13|173.63|176.23|173.73|176.13|173.63|10
1623695700000|2021-06-14 18:35:00|176.16|173.66|176.24|173.74|176.24|173.74|176.15|173.65|20
1623695710000|2021-06-14 18:35:10|176.25|173.75|176.28|173.78|176.28|173.78|176.24|173.74|12
1623695720000|2021-06-14 18:35:20|176.27|173.77|176.3|173.8|176.31|173.81|176.27|173.77|6
1623695730000|2021-06-14 18:35:30|176.29|173.79|176.29|173.79|176.3|173.8|176.28|173.78|11
1623695740000|2021-06-14 18:35:40|176.28|173.78|176.22|173.72|176.32|173.82|176.18|173.68|20
1623695750000|2021-06-14 18:35:50|176.21|173.71|176.27|173.77|176.27|173.77|176.21|173.71|13
1623695760000|2021-06-14 18:36:00|176.29|173.79|176.4|173.9|176.4|173.9|176.29|173.79|20
1623695770000|2021-06-14 18:36:10|176.39|173.89|176.41|173.91|176.42|173.92|176.39|173.89|8
1623695780000|2021-06-14 18:36:20|176.4|173.9|176.49|173.99|176.51|174.01|176.4|173.9|20
1623695790000|2021-06-14 18:36:30|176.48|173.98|176.55|174.05|176.55|174.05|176.48|173.98|9
1623695800000|2021-06-14 18:36:40|176.59|174.09|176.48|173.98|176.59|174.09|176.48|173.98|13
1623695810000|2021-06-14 18:36:50|176.49|173.99|176.56|174.06|176.56|174.06|176.46|173.96|13
1623695820000|2021-06-14 18:37:00|176.58|174.08|176.6|174.1|176.6|174.1|176.56|174.06|18
1623695830000|2021-06-14 18:37:10|176.59|174.09|176.58|174.08|176.61|174.11|176.58|174.08|11
1623695840000|2021-06-14 18:37:20|176.59|174.09|176.61|174.11|176.61|174.11|176.55|174.05|16
1623695850000|2021-06-14 18:37:30|176.62|174.12|176.65|174.15|176.65|174.15|176.61|174.11|7
1623695860000|2021-06-14 18:37:40|176.64|174.14|176.65|174.15|176.65|174.15|176.63|174.13|4
1623695870000|2021-06-14 18:37:50|176.66|174.16|176.67|174.17|176.69|174.19|176.66|174.16|10
1623695880000|2021-06-14 18:38:00|176.66|174.16|176.63|174.13|176.7|174.2|176.63|174.13|19
1623695890000|2021-06-14 18:38:10|176.62|174.12|176.64|174.14|176.64|174.14|176.59|174.09|11
1623695900000|2021-06-14 18:38:20|176.63|174.13|176.66|174.16|176.66|174.16|176.63|174.13|9
1623695910000|2021-06-14 18:38:30|176.65|174.15|176.64|174.14|176.66|174.16|176.64|174.14|6
1623695920000|2021-06-14 18:38:40|176.66|174.16|176.64|174.14|176.68|174.18|176.64|174.14|11
1623695930000|2021-06-14 18:38:50|176.65|174.15|176.44|173.94|176.65|174.15|176.42|173.92|20
1623695940000|2021-06-14 18:39:00|176.45|173.95|176.55|174.05|176.55|174.05|176.44|173.94|17
1623695950000|2021-06-14 18:39:10|176.54|174.04|176.58|174.08|176.58|174.08|176.54|174.04|13
1623695960000|2021-06-14 18:39:20|176.59|174.09|176.56|174.06|176.59|174.09|176.53|174.03|18
1623695970000|2021-06-14 18:39:30|176.57|174.07|176.58|174.08|176.59|174.09|176.55|174.05|10
1623695980000|2021-06-14 18:39:40|176.59|174.09|176.5|174|176.62|174.12|176.5|174|21
1623695990000|2021-06-14 18:39:50|176.49|173.99|176.4|173.9|176.51|174.01|176.4|173.9|23
1623696000000|2021-06-14 18:40:00|176.37|173.87|176.45|173.95|176.46|173.96|176.35|173.85|21
1623696010000|2021-06-14 18:40:10|176.46|173.96|176.57|174.07|176.57|174.07|176.46|173.96|9
1623696020000|2021-06-14 18:40:20|176.56|174.06|176.55|174.05|176.56|174.06|176.53|174.03|16
1623696030000|2021-06-14 18:40:30|176.56|174.06|176.61|174.11|176.61|174.11|176.54|174.04|12
1623696040000|2021-06-14 18:40:40|176.62|174.12|176.59|174.09|176.62|174.12|176.59|174.09|12
1623696050000|2021-06-14 18:40:50|176.6|174.1|176.55|174.05|176.6|174.1|176.53|174.03|25
1623696060000|2021-06-14 18:41:00|176.56|174.06|176.59|174.09|176.63|174.13|176.56|174.06|13
1623696070000|2021-06-14 18:41:10|176.57|174.07|176.6|174.1|176.6|174.1|176.57|174.07|8
1623696080000|2021-06-14 18:41:20|176.58|174.08|176.59|174.09|176.6|174.1|176.57|174.07|14
1623696090000|2021-06-14 18:41:30|176.6|174.1|176.56|174.06|176.61|174.11|176.55|174.05|19
1623696100000|2021-06-14 18:41:40|176.57|174.07|176.58|174.08|176.59|174.09|176.55|174.05|11
1623696110000|2021-06-14 18:41:50|176.59|174.09|176.59|174.09|176.59|174.09|176.57|174.07|13
1623696120000|2021-06-14 18:42:00|176.58|174.08|176.58|174.08|176.59|174.09|176.57|174.07|8
1623696130000|2021-06-14 18:42:10|176.59|174.09|176.55|174.05|176.6|174.1|176.54|174.04|23
1623696140000|2021-06-14 18:42:20|176.54|174.04|176.54|174.04|176.55|174.05|176.53|174.03|9
1623696150000|2021-06-14 18:42:30|176.52|174.02|176.49|173.99|176.52|174.02|176.45|173.95|16
1623696160000|2021-06-14 18:42:40|176.5|174|176.55|174.05|176.56|174.06|176.49|173.99|6
1623696170000|2021-06-14 18:42:50|176.53|174.03|176.48|173.98|176.57|174.07|176.47|173.97|17
1623696180000|2021-06-14 18:43:00|176.49|173.99|176.49|173.99|176.5|174|176.46|173.96|23
1623696190000|2021-06-14 18:43:10|176.47|173.97|176.46|173.96|176.48|173.98|176.45|173.95|16
1623696200000|2021-06-14 18:43:20|176.47|173.97|176.51|174.01|176.51|174.01|176.47|173.97|14
1623696210000|2021-06-14 18:43:30|176.49|173.99|176.41|173.91|176.49|173.99|176.36|173.86|22
1623696220000|2021-06-14 18:43:40|176.36|173.86|176.4|173.9|176.41|173.91|176.36|173.86|19
1623696230000|2021-06-14 18:43:50|176.37|173.87|176.31|173.81|176.4|173.9|176.26|173.76|17
1623696240000|2021-06-14 18:44:00|176.3|173.8|176.3|173.8|176.32|173.82|176.26|173.76|17
1623696250000|2021-06-14 18:44:10|176.29|173.79|176.27|173.77|176.29|173.79|176.24|173.74|21
1623696260000|2021-06-14 18:44:20|176.26|173.76|176.19|173.69|176.26|173.76|176.06|173.56|23
1623696270000|2021-06-14 18:44:30|176.23|173.73|176.15|173.65|176.24|173.74|176.11|173.61|27
1623696280000|2021-06-14 18:44:40|176.16|173.66|176.18|173.68|176.23|173.73|176.16|173.66|26
1623696290000|2021-06-14 18:44:50|176.19|173.69|176.15|173.65|176.22|173.72|176.14|173.64|15
1623696300000|2021-06-14 18:45:00|176.16|173.66|176.21|173.71|176.23|173.73|176.12|173.62|23
1623696310000|2021-06-14 18:45:10|176.2|173.7|176.32|173.82|176.32|173.82|176.16|173.66|18
1623696320000|2021-06-14 18:45:20|176.29|173.79|176.32|173.82|176.32|173.82|176.26|173.76|18
1623696330000|2021-06-14 18:45:30|176.33|173.83|176.32|173.82|176.36|173.86|176.31|173.81|15
1623696340000|2021-06-14 18:45:40|176.34|173.84|176.44|173.94|176.44|173.94|176.33|173.83|12
1623696350000|2021-06-14 18:45:50|176.46|173.96|176.43|173.93|176.46|173.96|176.42|173.92|11
1623696360000|2021-06-14 18:46:00|176.42|173.92|176.28|173.78|176.43|173.93|176.26|173.76|11
1623696370000|2021-06-14 18:46:10|176.27|173.77|176.27|173.77|176.3|173.8|176.27|173.77|12
1623696380000|2021-06-14 18:46:20|176.28|173.78|176.25|173.75|176.3|173.8|176.24|173.74|8
1623696390000|2021-06-14 18:46:30|176.24|173.74|176.26|173.76|176.27|173.77|176.22|173.72|11
1623696400000|2021-06-14 18:46:40|176.27|173.77|176.28|173.78|176.28|173.78|176.26|173.76|7
1623696410000|2021-06-14 18:46:50|176.27|173.77|176.3|173.8|176.3|173.8|176.27|173.77|7
1623696420000|2021-06-14 18:47:00|176.31|173.81|176.31|173.81|176.33|173.83|176.3|173.8|9
1623696430000|2021-06-14 18:47:10|176.33|173.83|176.36|173.86|176.36|173.86|176.33|173.83|8
1623696440000|2021-06-14 18:47:20|176.37|173.87|176.37|173.87|176.37|173.87|176.37|173.87|1
1623696450000|2021-06-14 18:47:30|176.33|173.83|176.34|173.84|176.36|173.86|176.33|173.83|6
1623696460000|2021-06-14 18:47:40|176.35|173.85|176.35|173.85|176.36|173.86|176.34|173.84|6
1623696470000|2021-06-14 18:47:50|176.33|173.83|176.2|173.7|176.33|173.83|176.18|173.68|10
1623696480000|2021-06-14 18:48:00|176.19|173.69|176.07|173.57|176.19|173.69|176.06|173.56|7
1623696490000|2021-06-14 18:48:10|176.08|173.58|176.06|173.56|176.09|173.59|176.06|173.56|6
1623696500000|2021-06-14 18:48:20|176.05|173.55|175.86|173.36|176.06|173.56|175.79|173.29|16
1623696510000|2021-06-14 18:48:30|175.87|173.37|175.76|173.26|175.87|173.37|175.74|173.24|14
1623696520000|2021-06-14 18:48:40|175.71|173.21|175.34|172.84|175.75|173.25|175.34|172.84|26
1623696530000|2021-06-14 18:48:50|175.36|172.86|175.47|172.97|175.48|172.98|175.35|172.85|28
1623696540000|2021-06-14 18:49:00|175.48|172.98|175.43|172.93|175.49|172.99|175.4|172.9|24
1623696550000|2021-06-14 18:49:10|175.42|172.92|175.01|172.51|175.42|172.92|174.99|172.49|28
1623696560000|2021-06-14 18:49:20|175.02|172.52|175.29|172.79|175.3|172.8|175.02|172.52|31
1623696570000|2021-06-14 18:49:30|175.28|172.78|175.22|172.72|175.33|172.83|175.22|172.72|21
1623696580000|2021-06-14 18:49:40|175.21|172.71|175.26|172.76|175.29|172.79|175.18|172.68|26
1623696590000|2021-06-14 18:49:50|175.25|172.75|175.33|172.83|175.34|172.84|175.24|172.74|18
1623696600000|2021-06-14 18:50:00|175.29|172.79|175.36|172.86|175.36|172.86|175.26|172.76|19
1623696610000|2021-06-14 18:50:10|175.38|172.88|175.45|172.95|175.46|172.96|175.37|172.87|30
1623696620000|2021-06-14 18:50:20|175.47|172.97|175.64|173.14|175.74|173.24|175.38|172.88|23
1623696630000|2021-06-14 18:50:30|175.62|173.12|175.68|173.18|175.69|173.19|175.56|173.06|30
1623696640000|2021-06-14 18:50:40|175.69|173.19|175.66|173.16|175.72|173.22|175.66|173.16|16
1623696650000|2021-06-14 18:50:50|175.67|173.17|175.58|173.08|175.68|173.18|175.54|173.04|17
1623696660000|2021-06-14 18:51:00|175.55|173.05|175.53|173.03|175.57|173.07|175.51|173.01|20
1623696670000|2021-06-14 18:51:10|175.52|173.02|175.58|173.08|175.59|173.09|175.51|173.01|22
1623696680000|2021-06-14 18:51:20|175.57|173.07|175.49|172.99|175.57|173.07|175.48|172.98|21
1623696690000|2021-06-14 18:51:30|175.5|173|175.5|173|175.5|173|175.48|172.98|11
1623696700000|2021-06-14 18:51:40|175.53|173.03|175.61|173.11|175.63|173.13|175.53|173.03|17
1623696710000|2021-06-14 18:51:50|175.62|173.12|175.65|173.15|175.69|173.19|175.62|173.12|17
1623696720000|2021-06-14 18:52:00|175.66|173.16|175.76|173.26|175.76|173.26|175.66|173.16|12
1623696730000|2021-06-14 18:52:10|175.75|173.25|175.71|173.21|175.77|173.27|175.71|173.21|23
1623696740000|2021-06-14 18:52:20|175.68|173.18|175.74|173.24|175.74|173.24|175.61|173.11|24
1623696750000|2021-06-14 18:52:30|175.75|173.25|175.63|173.13|175.79|173.29|175.63|173.13|20
1623696760000|2021-06-14 18:52:40|175.62|173.12|175.63|173.13|175.66|173.16|175.61|173.11|24
1623696770000|2021-06-14 18:52:50|175.61|173.11|175.53|173.03|175.61|173.11|175.47|172.97|26
1623696780000|2021-06-14 18:53:00|175.52|173.02|175.53|173.03|175.55|173.05|175.51|173.01|16
1623696790000|2021-06-14 18:53:10|175.54|173.04|175.62|173.12|175.62|173.12|175.54|173.04|16
1623696800000|2021-06-14 18:53:20|175.63|173.13|175.6|173.1|175.64|173.14|175.58|173.08|19
1623696810000|2021-06-14 18:53:30|175.61|173.11|175.63|173.13|175.64|173.14|175.6|173.1|14
1623696820000|2021-06-14 18:53:40|175.61|173.11|175.62|173.12|175.63|173.13|175.61|173.11|12
1623696830000|2021-06-14 18:53:50|175.61|173.11|175.59|173.09|175.61|173.11|175.55|173.05|22
1623696840000|2021-06-14 18:54:00|175.58|173.08|175.58|173.08|175.59|173.09|175.55|173.05|20
1623696850000|2021-06-14 18:54:10|175.57|173.07|175.57|173.07|175.57|173.07|175.49|172.99|20
1623696860000|2021-06-14 18:54:20|175.56|173.06|175.57|173.07|175.58|173.08|175.56|173.06|11
1623696870000|2021-06-14 18:54:30|175.58|173.08|175.56|173.06|175.63|173.13|175.55|173.05|18
1623696880000|2021-06-14 18:54:40|175.58|173.08|175.49|172.99|175.58|173.08|175.49|172.99|23
1623696890000|2021-06-14 18:54:50|175.46|172.96|175.33|172.83|175.46|172.96|175.3|172.8|21
1623696900000|2021-06-14 18:55:00|175.31|172.81|175.51|173.01|175.51|173.01|175.31|172.81|24
1623696910000|2021-06-14 18:55:10|175.5|173|175.57|173.07|175.58|173.08|175.5|173|24
1623696920000|2021-06-14 18:55:20|175.59|173.09|175.57|173.07|175.61|173.11|175.57|173.07|17
1623696930000|2021-06-14 18:55:30|175.6|173.1|175.61|173.11|175.62|173.12|175.6|173.1|6
1623696940000|2021-06-14 18:55:40|175.62|173.12|175.65|173.15|175.67|173.17|175.61|173.11|19
1623696950000|2021-06-14 18:55:50|175.64|173.14|175.56|173.06|175.69|173.19|175.56|173.06|14
1623696960000|2021-06-14 18:56:00|175.55|173.05|175.56|173.06|175.57|173.07|175.53|173.03|20
1623696970000|2021-06-14 18:56:10|175.57|173.07|175.7|173.2|175.7|173.2|175.57|173.07|20
1623696980000|2021-06-14 18:56:20|175.69|173.19|175.7|173.2|175.7|173.2|175.67|173.17|11
1623696990000|2021-06-14 18:56:30|175.69|173.19|175.69|173.19|175.7|173.2|175.67|173.17|15
1623697000000|2021-06-14 18:56:40|175.68|173.18|175.69|173.19|175.69|173.19|175.67|173.17|6
1623697010000|2021-06-14 18:56:50|175.68|173.18|175.67|173.17|175.68|173.18|175.64|173.14|20
1623697020000|2021-06-14 18:57:00|175.66|173.16|175.69|173.19|175.69|173.19|175.65|173.15|12
1623697030000|2021-06-14 18:57:10|175.7|173.2|175.71|173.21|175.76|173.26|175.69|173.19|18
1623697040000|2021-06-14 18:57:20|175.7|173.2|175.72|173.22|175.72|173.22|175.7|173.2|7
1623697050000|2021-06-14 18:57:30|175.71|173.21|175.69|173.19|175.74|173.24|175.68|173.18|22
1623697060000|2021-06-14 18:57:40|175.68|173.18|175.74|173.24|175.75|173.25|175.67|173.17|17
1623697070000|2021-06-14 18:57:50|175.75|173.25|175.75|173.25|175.77|173.27|175.75|173.25|15
1623697080000|2021-06-14 18:58:00|175.76|173.26|175.74|173.24|175.78|173.28|175.74|173.24|19
1623697090000|2021-06-14 18:58:10|175.72|173.22|175.68|173.18|175.72|173.22|175.66|173.16|15
1623697100000|2021-06-14 18:58:20|175.72|173.22|175.7|173.2|175.72|173.22|175.66|173.16|14
1623697110000|2021-06-14 18:58:30|175.69|173.19|175.74|173.24|175.76|173.26|175.69|173.19|19
1623697120000|2021-06-14 18:58:40|175.73|173.23|175.68|173.18|175.74|173.24|175.66|173.16|15
1623697130000|2021-06-14 18:58:50|175.7|173.2|175.68|173.18|175.72|173.22|175.68|173.18|15
1623697140000|2021-06-14 18:59:00|175.69|173.19|175.58|173.08|175.7|173.2|175.56|173.06|25
1623697150000|2021-06-14 18:59:10|175.57|173.07|175.56|173.06|175.59|173.09|175.5|173|18
1623697160000|2021-06-14 18:59:20|175.57|173.07|175.6|173.1|175.61|173.11|175.5|173|25
1623697170000|2021-06-14 18:59:30|175.61|173.11|175.62|173.12|175.64|173.14|175.6|173.1|15
1623697180000|2021-06-14 18:59:40|175.6|173.1|175.66|173.16|175.66|173.16|175.6|173.1|20
1623697190000|2021-06-14 18:59:50|175.65|173.15|175.52|173.02|175.65|173.15|175.52|173.02|26
1623697200000|2021-06-14 19:00:00|175.53|173.03|175.54|173.04|175.57|173.07|175.46|172.96|23
1623697210000|2021-06-14 19:00:10|175.56|173.06|175.71|173.21|175.71|173.21|175.56|173.06|17
1623697220000|2021-06-14 19:00:20|175.72|173.22|175.85|173.35|175.87|173.37|175.72|173.22|18
1623697230000|2021-06-14 19:00:30|175.86|173.36|175.9|173.4|175.9|173.4|175.85|173.35|18
1623697240000|2021-06-14 19:00:40|175.91|173.41|176.15|173.65|176.15|173.65|175.89|173.39|21
1623697250000|2021-06-14 19:00:50|176.16|173.66|176.24|173.74|176.28|173.78|176.16|173.66|22
1623697260000|2021-06-14 19:01:00|176.22|173.72|176.22|173.72|176.23|173.73|176.18|173.68|22
1623697270000|2021-06-14 19:01:10|176.21|173.71|176.26|173.76|176.3|173.8|176.19|173.69|18
1623697280000|2021-06-14 19:01:20|176.28|173.78|176.35|173.85|176.35|173.85|176.27|173.77|20
1623697290000|2021-06-14 19:01:30|176.36|173.86|176.29|173.79|176.36|173.86|176.28|173.78|15
1623697300000|2021-06-14 19:01:40|176.31|173.81|176.32|173.82|176.34|173.84|176.3|173.8|13
1623697310000|2021-06-14 19:01:50|176.33|173.83|176.3|173.8|176.33|173.83|176.29|173.79|17
1623697320000|2021-06-14 19:02:00|176.31|173.81|176.23|173.73|176.31|173.81|176.21|173.71|15
1623697330000|2021-06-14 19:02:10|176.22|173.72|176.2|173.7|176.27|173.77|176.19|173.69|26
1623697340000|2021-06-14 19:02:20|176.19|173.69|176.25|173.75|176.26|173.76|176.19|173.69|15
1623697350000|2021-06-14 19:02:30|176.26|173.76|176.17|173.67|176.26|173.76|176.14|173.64|21
1623697360000|2021-06-14 19:02:40|176.16|173.66|176.16|173.66|176.16|173.66|176.1|173.6|16
1623697370000|2021-06-14 19:02:50|176.17|173.67|176.13|173.63|176.18|173.68|176.13|173.63|13
1623697380000|2021-06-14 19:03:00|176.12|173.62|176.1|173.6|176.12|173.62|176.1|173.6|5
1623697390000|2021-06-14 19:03:10|176.09|173.59|176.09|173.59|176.1|173.6|176.02|173.52|22
1623697400000|2021-06-14 19:03:20|176.1|173.6|176.2|173.7|176.2|173.7|176.1|173.6|16
1623697410000|2021-06-14 19:03:30|176.19|173.69|176.14|173.64|176.21|173.71|176.12|173.62|21
1623697420000|2021-06-14 19:03:40|176.13|173.63|176.15|173.65|176.17|173.67|176.13|173.63|12
1623697430000|2021-06-14 19:03:50|176.16|173.66|176.15|173.65|176.17|173.67|176.15|173.65|6
1623697440000|2021-06-14 19:04:00|176.16|173.66|176.12|173.62|176.18|173.68|176.09|173.59|19
1623697450000|2021-06-14 19:04:10|176.13|173.63|176.24|173.74|176.26|173.76|176.08|173.58|14
1623697460000|2021-06-14 19:04:20|176.23|173.73|176.22|173.72|176.25|173.75|176.21|173.71|13
1623697470000|2021-06-14 19:04:30|176.21|173.71|176.16|173.66|176.21|173.71|176.14|173.64|22
1623697480000|2021-06-14 19:04:40|176.17|173.67|176.11|173.61|176.17|173.67|176.1|173.6|15
1623697490000|2021-06-14 19:04:50|176.1|173.6|176.13|173.63|176.14|173.64|176.09|173.59|16
1623697500000|2021-06-14 19:05:00|176.12|173.62|176.15|173.65|176.15|173.65|176.11|173.61|10
1623697510000|2021-06-14 19:05:10|176.14|173.64|175.94|173.44|176.14|173.64|175.93|173.43|18
1623697520000|2021-06-14 19:05:20|175.93|173.43|175.92|173.42|175.96|173.46|175.85|173.35|24
1623697530000|2021-06-14 19:05:30|175.94|173.44|175.9|173.4|175.94|173.44|175.89|173.39|19
1623697540000|2021-06-14 19:05:40|175.91|173.41|175.9|173.4|175.91|173.41|175.87|173.37|17
1623697550000|2021-06-14 19:05:50|175.89|173.39|175.93|173.43|175.95|173.45|175.89|173.39|14
1623697560000|2021-06-14 19:06:00|175.94|173.44|175.93|173.43|175.96|173.46|175.93|173.43|8
1623697570000|2021-06-14 19:06:10|175.92|173.42|175.76|173.26|175.92|173.42|175.74|173.24|24
1623697580000|2021-06-14 19:06:20|175.77|173.27|175.74|173.24|175.77|173.27|175.69|173.19|18
1623697590000|2021-06-14 19:06:30|175.75|173.25|175.86|173.36|175.86|173.36|175.74|173.24|29
1623697600000|2021-06-14 19:06:40|175.84|173.34|175.88|173.38|175.9|173.4|175.84|173.34|20
1623697610000|2021-06-14 19:06:50|175.87|173.37|175.86|173.36|175.89|173.39|175.84|173.34|20
1623697620000|2021-06-14 19:07:00|175.9|173.4|175.77|173.27|175.9|173.4|175.74|173.24|19
1623697630000|2021-06-14 19:07:10|175.76|173.26|175.77|173.27|175.78|173.28|175.73|173.23|24
1623697640000|2021-06-14 19:07:20|175.76|173.26|175.8|173.3|175.82|173.32|175.75|173.25|21
1623697650000|2021-06-14 19:07:30|175.79|173.29|175.43|172.93|175.79|173.29|175.42|172.92|28
1623697660000|2021-06-14 19:07:40|175.45|172.95|175.42|172.92|175.46|172.96|175.41|172.91|17
1623697670000|2021-06-14 19:07:50|175.41|172.91|175.53|173.03|175.57|173.07|175.41|172.91|20
1623697680000|2021-06-14 19:08:00|175.54|173.04|175.55|173.05|175.56|173.06|175.42|172.92|27
1623697690000|2021-06-14 19:08:10|175.56|173.06|175.55|173.05|175.6|173.1|175.55|173.05|22
1623697700000|2021-06-14 19:08:20|175.51|173.01|175.45|172.95|175.53|173.03|175.45|172.95|17
1623697710000|2021-06-14 19:08:30|175.46|172.96|175.53|173.03|175.53|173.03|175.45|172.95|22
1623697720000|2021-06-14 19:08:40|175.52|173.02|175.48|172.98|175.59|173.09|175.47|172.97|21
1623697730000|2021-06-14 19:08:50|175.49|172.99|175.39|172.89|175.5|173|175.39|172.89|12
1623697740000|2021-06-14 19:09:00|175.41|172.91|175.44|172.94|175.47|172.97|175.4|172.9|16
1623697750000|2021-06-14 19:09:10|175.47|172.97|175.35|172.85|175.47|172.97|175.35|172.85|24
1623697760000|2021-06-14 19:09:20|175.36|172.86|175.36|172.86|175.42|172.92|175.35|172.85|17
1623697770000|2021-06-14 19:09:30|175.35|172.85|175.33|172.83|175.44|172.94|175.33|172.83|22
1623697780000|2021-06-14 19:09:40|175.34|172.84|175.21|172.71|175.34|172.84|175.18|172.68|25
1623697790000|2021-06-14 19:09:50|175.22|172.72|175.2|172.7|175.23|172.73|175.19|172.69|16
1623697800000|2021-06-14 19:10:00|175.21|172.71|175.37|172.87|175.38|172.88|175.2|172.7|29
1623697810000|2021-06-14 19:10:10|175.38|172.88|175.39|172.89|175.45|172.95|175.37|172.87|21
1623697820000|2021-06-14 19:10:20|175.38|172.88|175.45|172.95|175.58|173.08|175.38|172.88|24
1623697830000|2021-06-14 19:10:30|175.42|172.92|175.48|172.98|175.55|173.05|175.42|172.92|21
1623697840000|2021-06-14 19:10:40|175.49|172.99|175.47|172.97|175.51|173.01|175.46|172.96|20
1623697850000|2021-06-14 19:10:50|175.46|172.96|175.51|173.01|175.52|173.02|175.46|172.96|14
1623697860000|2021-06-14 19:11:00|175.5|173|175.53|173.03|175.54|173.04|175.48|172.98|20
1623697870000|2021-06-14 19:11:10|175.54|173.04|175.61|173.11|175.63|173.13|175.54|173.04|19
1623697880000|2021-06-14 19:11:20|175.62|173.12|175.64|173.14|175.67|173.17|175.62|173.12|22
1623697890000|2021-06-14 19:11:30|175.63|173.13|175.72|173.22|175.72|173.22|175.63|173.13|12
1623697900000|2021-06-14 19:11:40|175.73|173.23|175.71|173.21|175.76|173.26|175.71|173.21|11
1623697910000|2021-06-14 19:11:50|175.72|173.22|175.52|173.02|175.72|173.22|175.52|173.02|19
1623697920000|2021-06-14 19:12:00|175.51|173.01|175.43|172.93|175.57|173.07|175.4|172.9|24
1623697930000|2021-06-14 19:12:10|175.44|172.94|175|172.5|175.44|172.94|175|172.5|26
1623697940000|2021-06-14 19:12:20|174.99|172.49|175.07|172.57|175.07|172.57|174.94|172.44|27
1623697950000|2021-06-14 19:12:30|175.08|172.58|175.13|172.63|175.15|172.65|175.07|172.57|22
1623697960000|2021-06-14 19:12:40|175.15|172.65|175.22|172.72|175.22|172.72|175.15|172.65|18
1623697970000|2021-06-14 19:12:50|175.19|172.69|175.18|172.68|175.32|172.82|175.16|172.66|27
1623697980000|2021-06-14 19:13:00|175.19|172.69|175.2|172.7|175.23|172.73|175.16|172.66|20
1623697990000|2021-06-14 19:13:10|175.21|172.71|175.21|172.71|175.24|172.74|175.19|172.69|18
1623698000000|2021-06-14 19:13:20|175.2|172.7|175.22|172.72|175.22|172.72|175.16|172.66|20
1623698010000|2021-06-14 19:13:30|175.21|172.71|175.14|172.64|175.23|172.73|175.13|172.63|23
1623698020000|2021-06-14 19:13:40|175.12|172.62|175.09|172.59|175.13|172.63|175.06|172.56|17
1623698030000|2021-06-14 19:13:50|175.1|172.6|175.23|172.73|175.23|172.73|175.1|172.6|22
1623698040000|2021-06-14 19:14:00|175.22|172.72|175.31|172.81|175.31|172.81|175.22|172.72|25
1623698050000|2021-06-14 19:14:10|175.3|172.8|175.37|172.87|175.38|172.88|175.26|172.76|22
1623698060000|2021-06-14 19:14:20|175.35|172.85|175.43|172.93|175.44|172.94|175.33|172.83|18
1623698070000|2021-06-14 19:14:30|175.45|172.95|175.44|172.94|175.46|172.96|175.41|172.91|19
1623698080000|2021-06-14 19:14:40|175.45|172.95|175.5|173|175.5|173|175.43|172.93|19
1623698090000|2021-06-14 19:14:50|175.48|172.98|175.44|172.94|175.48|172.98|175.38|172.88|25
1623698100000|2021-06-14 19:15:00|175.46|172.96|175.56|173.06|175.59|173.09|175.43|172.93|29
1623698110000|2021-06-14 19:15:10|175.57|173.07|175.58|173.08|175.6|173.1|175.53|173.03|20
1623698120000|2021-06-14 19:15:20|175.59|173.09|175.57|173.07|175.6|173.1|175.54|173.04|25
1623698130000|2021-06-14 19:15:30|175.6|173.1|175.54|173.04|175.63|173.13|175.54|173.04|14
1623698140000|2021-06-14 19:15:40|175.55|173.05|175.57|173.07|175.59|173.09|175.53|173.03|16
1623698150000|2021-06-14 19:15:50|175.55|173.05|175.51|173.01|175.56|173.06|175.51|173.01|8
1623698160000|2021-06-14 19:16:00|175.5|173|175.58|173.08|175.61|173.11|175.5|173|23
1623698170000|2021-06-14 19:16:10|175.59|173.09|175.58|173.08|175.61|173.11|175.57|173.07|14
1623698180000|2021-06-14 19:16:20|175.59|173.09|175.49|172.99|175.59|173.09|175.44|172.94|32
1623698190000|2021-06-14 19:16:30|175.48|172.98|175.46|172.96|175.5|173|175.41|172.91|19
1623698200000|2021-06-14 19:16:40|175.47|172.97|175.47|172.97|175.49|172.99|175.46|172.96|12
1623698210000|2021-06-14 19:16:50|175.49|172.99|175.57|173.07|175.58|173.08|175.47|172.97|22
1623698220000|2021-06-14 19:17:00|175.58|173.08|175.63|173.13|175.64|173.14|175.56|173.06|17
1623698230000|2021-06-14 19:17:10|175.61|173.11|175.59|173.09|175.61|173.11|175.56|173.06|16
1623698240000|2021-06-14 19:17:20|175.55|173.05|175.54|173.04|175.57|173.07|175.53|173.03|13
1623698250000|2021-06-14 19:17:30|175.53|173.03|175.54|173.04|175.59|173.09|175.53|173.03|28
1623698260000|2021-06-14 19:17:40|175.53|173.03|175.51|173.01|175.63|173.13|175.51|173.01|26
1623698270000|2021-06-14 19:17:50|175.52|173.02|175.51|173.01|175.53|173.03|175.5|173|18
1623698280000|2021-06-14 19:18:00|175.5|173|175.47|172.97|175.51|173.01|175.47|172.97|10
1623698290000|2021-06-14 19:18:10|175.48|172.98|175.43|172.93|175.48|172.98|175.43|172.93|10
1623698300000|2021-06-14 19:18:20|175.44|172.94|175.29|172.79|175.44|172.94|175.27|172.77|14
1623698310000|2021-06-14 19:18:30|175.28|172.78|175.27|172.77|175.34|172.84|175.27|172.77|18
1623698320000|2021-06-14 19:18:40|175.26|172.76|175.33|172.83|175.33|172.83|175.21|172.71|21
1623698330000|2021-06-14 19:18:50|175.32|172.82|175.2|172.7|175.34|172.84|175.15|172.65|19
1623698340000|2021-06-14 19:19:00|175.22|172.72|175.3|172.8|175.32|172.82|175.22|172.72|20
1623698350000|2021-06-14 19:19:10|175.31|172.81|175.33|172.83|175.36|172.86|175.29|172.79|22
1623698360000|2021-06-14 19:19:20|175.31|172.81|175.28|172.78|175.35|172.85|175.27|172.77|30
1623698370000|2021-06-14 19:19:30|175.3|172.8|175.54|173.04|175.54|173.04|175.3|172.8|17
1623698380000|2021-06-14 19:19:40|175.53|173.03|175.6|173.1|175.61|173.11|175.49|172.99|26
1623698390000|2021-06-14 19:19:50|175.61|173.11|175.59|173.09|175.62|173.12|175.52|173.02|19
1623698400000|2021-06-14 19:20:00|175.58|173.08|175.6|173.1|175.61|173.11|175.54|173.04|18
1623698410000|2021-06-14 19:20:10|175.61|173.11|175.66|173.16|175.74|173.24|175.61|173.11|24
1623698420000|2021-06-14 19:20:20|175.65|173.15|175.72|173.22|175.77|173.27|175.65|173.15|27
1623698430000|2021-06-14 19:20:30|175.71|173.21|175.74|173.24|175.75|173.25|175.71|173.21|17
1623698440000|2021-06-14 19:20:40|175.76|173.26|175.72|173.22|175.86|173.36|175.72|173.22|16
1623698450000|2021-06-14 19:20:50|175.73|173.23|175.69|173.19|175.74|173.24|175.69|173.19|14
1623698460000|2021-06-14 19:21:00|175.7|173.2|175.84|173.34|175.84|173.34|175.69|173.19|18
1623698470000|2021-06-14 19:21:10|175.83|173.33|175.8|173.3|175.84|173.34|175.78|173.28|20
1623698480000|2021-06-14 19:21:20|175.79|173.29|175.89|173.39|175.89|173.39|175.79|173.29|21
1623698490000|2021-06-14 19:21:30|175.9|173.4|175.88|173.38|175.92|173.42|175.85|173.35|18
1623698500000|2021-06-14 19:21:40|175.89|173.39|175.88|173.38|175.9|173.4|175.86|173.36|16
1623698510000|2021-06-14 19:21:50|175.89|173.39|175.89|173.39|175.91|173.41|175.88|173.38|8
1623698520000|2021-06-14 19:22:00|175.9|173.4|175.77|173.27|175.9|173.4|175.76|173.26|17
1623698530000|2021-06-14 19:22:10|175.76|173.26|175.79|173.29|175.79|173.29|175.76|173.26|10
1623698540000|2021-06-14 19:22:20|175.81|173.31|175.87|173.37|175.87|173.37|175.81|173.31|21
1623698550000|2021-06-14 19:22:30|175.88|173.38|175.88|173.38|175.9|173.4|175.88|173.38|11
1623698560000|2021-06-14 19:22:40|175.86|173.36|175.89|173.39|175.89|173.39|175.86|173.36|20
1623698570000|2021-06-14 19:22:50|175.9|173.4|175.9|173.4|175.93|173.43|175.9|173.4|14
1623698580000|2021-06-14 19:23:00|175.89|173.39|175.94|173.44|176.02|173.52|175.89|173.39|25
1623698590000|2021-06-14 19:23:10|175.95|173.45|175.97|173.47|175.99|173.49|175.94|173.44|20
1623698600000|2021-06-14 19:23:20|175.98|173.48|175.96|173.46|176.02|173.52|175.96|173.46|18
1623698610000|2021-06-14 19:23:30|175.97|173.47|176.02|173.52|176.02|173.52|175.97|173.47|16
1623698620000|2021-06-14 19:23:40|176.01|173.51|175.95|173.45|176.01|173.51|175.9|173.4|21
1623698630000|2021-06-14 19:23:50|175.94|173.44|175.99|173.49|176|173.5|175.92|173.42|16
1623698640000|2021-06-14 19:24:00|176|173.5|176.01|173.51|176.04|173.54|175.98|173.48|20
1623698650000|2021-06-14 19:24:10|176.02|173.52|175.93|173.43|176.03|173.53|175.86|173.36|23
1623698660000|2021-06-14 19:24:20|175.94|173.44|175.97|173.47|176|173.5|175.93|173.43|13
1623698670000|2021-06-14 19:24:30|175.98|173.48|175.93|173.43|175.99|173.49|175.93|173.43|10
1623698680000|2021-06-14 19:24:40|175.92|173.42|175.9|173.4|175.93|173.43|175.89|173.39|16
1623698690000|2021-06-14 19:24:50|175.89|173.39|175.89|173.39|175.9|173.4|175.86|173.36|14
1623698700000|2021-06-14 19:25:00|175.9|173.4|176.02|173.52|176.05|173.55|175.89|173.39|24
1623698710000|2021-06-14 19:25:10|176.03|173.53|175.98|173.48|176.04|173.54|175.96|173.46|21
1623698720000|2021-06-14 19:25:20|175.99|173.49|176.01|173.51|176.01|173.51|175.97|173.47|18
1623698730000|2021-06-14 19:25:30|176.02|173.52|175.93|173.43|176.04|173.54|175.92|173.42|16
1623698740000|2021-06-14 19:25:40|175.94|173.44|176.04|173.54|176.06|173.56|175.91|173.41|25
1623698750000|2021-06-14 19:25:50|176.03|173.53|176.02|173.52|176.04|173.54|175.99|173.49|17
1623698760000|2021-06-14 19:26:00|176.03|173.53|176.02|173.52|176.03|173.53|175.99|173.49|14
1623698770000|2021-06-14 19:26:10|176.03|173.53|175.99|173.49|176.06|173.56|175.93|173.43|24
1623698780000|2021-06-14 19:26:20|176.02|173.52|176.08|173.58|176.09|173.59|176.02|173.52|21
1623698790000|2021-06-14 19:26:30|176.06|173.56|176.06|173.56|176.08|173.58|176.03|173.53|13
1623698800000|2021-06-14 19:26:40|176.05|173.55|176|173.5|176.05|173.55|175.92|173.42|17
1623698810000|2021-06-14 19:26:50|175.99|173.49|176|173.5|176|173.5|175.94|173.44|17
1623698820000|2021-06-14 19:27:00|175.99|173.49|175.96|173.46|175.99|173.49|175.96|173.46|15
1623698830000|2021-06-14 19:27:10|175.95|173.45|175.88|173.38|175.96|173.46|175.88|173.38|12
1623698840000|2021-06-14 19:27:20|175.87|173.37|175.88|173.38|175.89|173.39|175.86|173.36|9
1623698850000|2021-06-14 19:27:30|175.87|173.37|175.9|173.4|175.9|173.4|175.83|173.33|16
1623698860000|2021-06-14 19:27:40|175.91|173.41|175.92|173.42|175.92|173.42|175.87|173.37|12
1623698870000|2021-06-14 19:27:50|175.91|173.41|175.89|173.39|175.93|173.43|175.89|173.39|14
1623698880000|2021-06-14 19:28:00|175.9|173.4|175.91|173.41|175.92|173.42|175.89|173.39|20
1623698890000|2021-06-14 19:28:10|175.93|173.43|175.88|173.38|175.97|173.47|175.87|173.37|26
1623698900000|2021-06-14 19:28:20|175.87|173.37|175.86|173.36|175.9|173.4|175.84|173.34|15
1623698910000|2021-06-14 19:28:30|175.85|173.35|175.87|173.37|175.87|173.37|175.84|173.34|13
1623698920000|2021-06-14 19:28:40|175.86|173.36|175.81|173.31|175.87|173.37|175.81|173.31|14
1623698930000|2021-06-14 19:28:50|175.8|173.3|175.73|173.23|175.82|173.32|175.72|173.22|17
1623698940000|2021-06-14 19:29:00|175.74|173.24|175.81|173.31|175.81|173.31|175.73|173.23|16
1623698950000|2021-06-14 19:29:10|175.79|173.29|175.79|173.29|175.82|173.32|175.79|173.29|8
1623698960000|2021-06-14 19:29:20|175.78|173.28|175.78|173.28|175.79|173.29|175.76|173.26|18
1623698970000|2021-06-14 19:29:30|175.79|173.29|175.68|173.18|175.79|173.29|175.65|173.15|16
1623698980000|2021-06-14 19:29:40|175.69|173.19|175.63|173.13|175.7|173.2|175.63|173.13|19
1623698990000|2021-06-14 19:29:50|175.64|173.14|175.67|173.17|175.68|173.18|175.64|173.14|8
1623699000000|2021-06-14 19:30:00|175.68|173.18|175.62|173.12|175.68|173.18|175.62|173.12|5
1623699010000|2021-06-14 19:30:10|175.61|173.11|175.67|173.17|175.68|173.18|175.61|173.11|11
1623699020000|2021-06-14 19:30:20|175.68|173.18|175.82|173.32|175.82|173.32|175.67|173.17|21
1623699030000|2021-06-14 19:30:30|175.83|173.33|175.88|173.38|175.9|173.4|175.79|173.29|26
1623699040000|2021-06-14 19:30:40|175.87|173.37|175.91|173.41|175.91|173.41|175.86|173.36|24
1623699050000|2021-06-14 19:30:50|175.92|173.42|175.93|173.43|175.94|173.44|175.9|173.4|18
1623699060000|2021-06-14 19:31:00|175.94|173.44|176.1|173.6|176.1|173.6|175.91|173.41|24
1623699070000|2021-06-14 19:31:10|176.09|173.59|176.12|173.62|176.14|173.64|176.09|173.59|16
1623699080000|2021-06-14 19:31:20|176.1|173.6|176.13|173.63|176.15|173.65|176.1|173.6|19
1623699090000|2021-06-14 19:31:30|176.11|173.61|176.12|173.62|176.13|173.63|176.08|173.58|23
1623699100000|2021-06-14 19:31:40|176.11|173.61|176.11|173.61|176.11|173.61|176.07|173.57|20
1623699110000|2021-06-14 19:31:50|176.1|173.6|176.16|173.66|176.16|173.66|176.1|173.6|21
1623699120000|2021-06-14 19:32:00|176.15|173.65|176.1|173.6|176.16|173.66|176.08|173.58|17
1623699130000|2021-06-14 19:32:10|176.11|173.61|176.07|173.57|176.13|173.63|176.06|173.56|15
1623699140000|2021-06-14 19:32:20|176.08|173.58|176.1|173.6|176.12|173.62|176.07|173.57|15
1623699150000|2021-06-14 19:32:30|176.09|173.59|176.11|173.61|176.11|173.61|176.09|173.59|19
1623699160000|2021-06-14 19:32:40|176.1|173.6|176.08|173.58|176.1|173.6|176.06|173.56|12
1623699170000|2021-06-14 19:32:50|176.07|173.57|176.1|173.6|176.11|173.61|176.07|173.57|7
1623699180000|2021-06-14 19:33:00|176.09|173.59|176.12|173.62|176.16|173.66|176.09|173.59|12
1623699190000|2021-06-14 19:33:10|176.13|173.63|176.17|173.67|176.17|173.67|176.12|173.62|16
1623699200000|2021-06-14 19:33:20|176.18|173.68|176.17|173.67|176.18|173.68|176.16|173.66|22
1623699210000|2021-06-14 19:33:30|176.16|173.66|176.18|173.68|176.19|173.69|176.16|173.66|7
1623699220000|2021-06-14 19:33:40|176.16|173.66|176.19|173.69|176.19|173.69|176.16|173.66|17
1623699230000|2021-06-14 19:33:50|176.17|173.67|176.17|173.67|176.18|173.68|176.16|173.66|5
1623699240000|2021-06-14 19:34:00|176.18|173.68|176.12|173.62|176.23|173.73|176.12|173.62|19
1623699250000|2021-06-14 19:34:10|176.11|173.61|176.12|173.62|176.14|173.64|176.1|173.6|18
1623699260000|2021-06-14 19:34:20|176.13|173.63|176.17|173.67|176.18|173.68|176.13|173.63|14
1623699270000|2021-06-14 19:34:30|176.18|173.68|176.17|173.67|176.19|173.69|176.14|173.64|19
1623699280000|2021-06-14 19:34:40|176.16|173.66|176.16|173.66|176.17|173.67|176.15|173.65|17
1623699290000|2021-06-14 19:34:50|176.17|173.67|176.16|173.66|176.18|173.68|176.16|173.66|17
1623699300000|2021-06-14 19:35:00|176.17|173.67|176.24|173.74|176.24|173.74|176.17|173.67|20
1623699310000|2021-06-14 19:35:10|176.23|173.73|176.17|173.67|176.25|173.75|176.16|173.66|10
1623699320000|2021-06-14 19:35:20|176.18|173.68|176.19|173.69|176.2|173.7|176.14|173.64|16
1623699330000|2021-06-14 19:35:30|176.18|173.68|176.16|173.66|176.18|173.68|176.16|173.66|8
1623699340000|2021-06-14 19:35:40|176.17|173.67|176.17|173.67|176.2|173.7|176.15|173.65|14
1623699350000|2021-06-14 19:35:50|176.15|173.65|176.13|173.63|176.15|173.65|176.1|173.6|12
1623699360000|2021-06-14 19:36:00|176.12|173.62|176.13|173.63|176.14|173.64|176.11|173.61|7
1623699370000|2021-06-14 19:36:10|176.12|173.62|176.12|173.62|176.13|173.63|176.12|173.62|5
1623699380000|2021-06-14 19:36:20|176.1|173.6|176.21|173.71|176.22|173.72|176.1|173.6|11
1623699390000|2021-06-14 19:36:30|176.2|173.7|176.17|173.67|176.21|173.71|176.16|173.66|18
1623699400000|2021-06-14 19:36:40|176.16|173.66|176.18|173.68|176.18|173.68|176.15|173.65|14
1623699410000|2021-06-14 19:36:50|176.17|173.67|176.17|173.67|176.18|173.68|176.15|173.65|22
1623699420000|2021-06-14 19:37:00|176.16|173.66|176.19|173.69|176.19|173.69|176.16|173.66|15
1623699430000|2021-06-14 19:37:10|176.21|173.71|176.29|173.79|176.29|173.79|176.2|173.7|18
1623699440000|2021-06-14 19:37:20|176.3|173.8|176.18|173.68|176.3|173.8|176.17|173.67|20
1623699450000|2021-06-14 19:37:30|176.19|173.69|176.17|173.67|176.19|173.69|176.17|173.67|9
1623699460000|2021-06-14 19:37:40|176.18|173.68|176.1|173.6|176.18|173.68|176.1|173.6|14
1623699470000|2021-06-14 19:37:50|176.11|173.61|176.12|173.62|176.12|173.62|176.1|173.6|14
1623699480000|2021-06-14 19:38:00|176.13|173.63|176.11|173.61|176.17|173.67|176.11|173.61|12
1623699490000|2021-06-14 19:38:10|176.12|173.62|176.14|173.64|176.16|173.66|176.05|173.55|20
1623699500000|2021-06-14 19:38:20|176.13|173.63|176.13|173.63|176.15|173.65|176.12|173.62|11
1623699510000|2021-06-14 19:38:30|176.14|173.64|176.17|173.67|176.19|173.69|176.13|173.63|16
1623699520000|2021-06-14 19:38:40|176.16|173.66|176.19|173.69|176.2|173.7|176.16|173.66|12
1623699530000|2021-06-14 19:38:50|176.2|173.7|176.19|173.69|176.24|173.74|176.19|173.69|16
1623699540000|2021-06-14 19:39:00|176.21|173.71|176.22|173.72|176.23|173.73|176.19|173.69|17
1623699550000|2021-06-14 19:39:10|176.21|173.71|176.2|173.7|176.21|173.71|176.19|173.69|7
1623699560000|2021-06-14 19:39:20|176.21|173.71|176.19|173.69|176.21|173.71|176.18|173.68|17
1623699570000|2021-06-14 19:39:30|176.18|173.68|176.2|173.7|176.21|173.71|176.17|173.67|8
1623699580000|2021-06-14 19:39:40|176.19|173.69|176.18|173.68|176.19|173.69|176.18|173.68|4
1623699590000|2021-06-14 19:39:50|176.17|173.67|176.14|173.64|176.19|173.69|176.14|173.64|13
1623699600000|2021-06-14 19:40:00|176.15|173.65|176.18|173.68|176.18|173.68|176.15|173.65|9
1623699610000|2021-06-14 19:40:10|176.16|173.66|176.15|173.65|176.17|173.67|176.15|173.65|16
1623699620000|2021-06-14 19:40:20|176.16|173.66|176.12|173.62|176.16|173.66|176.12|173.62|11
1623699630000|2021-06-14 19:40:30|176.11|173.61|176.11|173.61|176.11|173.61|176.11|173.61|1
1623699640000|2021-06-14 19:40:40|176.1|173.6|176.13|173.63|176.13|173.63|176.1|173.6|10
1623699650000|2021-06-14 19:40:50|176.14|173.64|176.13|173.63|176.14|173.64|176.13|173.63|4
1623699660000|2021-06-14 19:41:00|176.12|173.62|176.25|173.75|176.26|173.76|176.12|173.62|12
1623699670000|2021-06-14 19:41:10|176.26|173.76|176.22|173.72|176.26|173.76|176.2|173.7|19
1623699680000|2021-06-14 19:41:20|176.24|173.74|176.24|173.74|176.25|173.75|176.23|173.73|7
1623699690000|2021-06-14 19:41:30|176.26|173.76|176.24|173.74|176.26|173.76|176.23|173.73|11
1623699700000|2021-06-14 19:41:40|176.25|173.75|176.2|173.7|176.25|173.75|176.19|173.69|7
1623699710000|2021-06-14 19:41:50|176.21|173.71|176.2|173.7|176.22|173.72|176.19|173.69|15
1623699720000|2021-06-14 19:42:00|176.19|173.69|176.23|173.73|176.24|173.74|176.19|173.69|16
1623699730000|2021-06-14 19:42:10|176.22|173.72|176.25|173.75|176.27|173.77|176.2|173.7|11
1623699740000|2021-06-14 19:42:20|176.26|173.76|176.3|173.8|176.3|173.8|176.26|173.76|17
1623699750000|2021-06-14 19:42:30|176.31|173.81|176.27|173.77|176.35|173.85|176.27|173.77|25
1623699760000|2021-06-14 19:42:40|176.28|173.78|176.29|173.79|176.29|173.79|176.26|173.76|15
1623699770000|2021-06-14 19:42:50|176.28|173.78|176.26|173.76|176.29|173.79|176.26|173.76|21
1623699780000|2021-06-14 19:43:00|176.27|173.77|176.22|173.72|176.27|173.77|176.21|173.71|19
1623699790000|2021-06-14 19:43:10|176.23|173.73|176.24|173.74|176.26|173.76|176.2|173.7|24
1623699800000|2021-06-14 19:43:20|176.25|173.75|176.25|173.75|176.25|173.75|176.2|173.7|23
1623699810000|2021-06-14 19:43:30|176.23|173.73|176.2|173.7|176.25|173.75|176.18|173.68|23
1623699820000|2021-06-14 19:43:40|176.19|173.69|176.2|173.7|176.21|173.71|176.19|173.69|16
1623699830000|2021-06-14 19:43:50|176.19|173.69|176.12|173.62|176.22|173.72|176.12|173.62|15
1623699840000|2021-06-14 19:44:00|176.13|173.63|176.13|173.63|176.14|173.64|176.1|173.6|15
1623699850000|2021-06-14 19:44:10|176.14|173.64|176.13|173.63|176.14|173.64|176.12|173.62|11
1623699860000|2021-06-14 19:44:20|176.14|173.64|176.11|173.61|176.14|173.64|176.1|173.6|11
1623699870000|2021-06-14 19:44:30|176.12|173.62|176.1|173.6|176.13|173.63|176.09|173.59|15
1623699880000|2021-06-14 19:44:40|176.11|173.61|176.1|173.6|176.12|173.62|176.1|173.6|8
1623699890000|2021-06-14 19:44:50|176.11|173.61|176.07|173.57|176.11|173.61|176.07|173.57|15
1623699900000|2021-06-14 19:45:00|176.08|173.58|176.11|173.61|176.13|173.63|176.08|173.58|13
1623699910000|2021-06-14 19:45:10|176.1|173.6|176.09|173.59|176.15|173.65|176.09|173.59|22
1623699920000|2021-06-14 19:45:20|176.1|173.6|176.13|173.63|176.14|173.64|176.08|173.58|25
1623699930000|2021-06-14 19:45:30|176.12|173.62|176.12|173.62|176.12|173.62|176.1|173.6|19
1623699940000|2021-06-14 19:45:40|176.11|173.61|176.11|173.61|176.13|173.63|176.1|173.6|19
1623699950000|2021-06-14 19:45:50|176.1|173.6|176.03|173.53|176.13|173.63|176.01|173.51|10
1623699960000|2021-06-14 19:46:00|176.04|173.54|176.04|173.54|176.05|173.55|176.02|173.52|15
1623699970000|2021-06-14 19:46:10|176.05|173.55|176.04|173.54|176.06|173.56|176.04|173.54|6
1623699980000|2021-06-14 19:46:20|176.05|173.55|176.06|173.56|176.07|173.57|176.04|173.54|12
1623699990000|2021-06-14 19:46:30|176.05|173.55|176.04|173.54|176.07|173.57|176.03|173.53|14
1623700000000|2021-06-14 19:46:40|176.03|173.53|176.04|173.54|176.05|173.55|176.03|173.53|11
1623700010000|2021-06-14 19:46:50|176.06|173.56|176.08|173.58|176.08|173.58|176.05|173.55|7
1623700020000|2021-06-14 19:47:00|176.07|173.57|176.06|173.56|176.09|173.59|176.05|173.55|16
1623700030000|2021-06-14 19:47:10|176.04|173.54|176.03|173.53|176.06|173.56|176.03|173.53|12
1623700040000|2021-06-14 19:47:20|176.05|173.55|176.07|173.57|176.08|173.58|176.04|173.54|11
1623700050000|2021-06-14 19:47:30|176.06|173.56|176.07|173.57|176.08|173.58|176.06|173.56|13
1623700060000|2021-06-14 19:47:40|176.06|173.56|176.14|173.64|176.14|173.64|176.06|173.56|12
1623700070000|2021-06-14 19:47:50|176.13|173.63|176.14|173.64|176.15|173.65|176.13|173.63|14
1623700080000|2021-06-14 19:48:00|176.13|173.63|176.19|173.69|176.19|173.69|176.13|173.63|13
1623700090000|2021-06-14 19:48:10|176.21|173.71|176.23|173.73|176.29|173.79|176.2|173.7|29
1623700100000|2021-06-14 19:48:20|176.22|173.72|176.2|173.7|176.23|173.73|176.18|173.68|19
1623700110000|2021-06-14 19:48:30|176.19|173.69|176.19|173.69|176.21|173.71|176.19|173.69|14
1623700120000|2021-06-14 19:48:40|176.2|173.7|176.15|173.65|176.2|173.7|176.1|173.6|24
1623700130000|2021-06-14 19:48:50|176.17|173.67|176.13|173.63|176.17|173.67|176.11|173.61|19
1623700140000|2021-06-14 19:49:00|176.14|173.64|176.13|173.63|176.17|173.67|176.12|173.62|23
1623700150000|2021-06-14 19:49:10|176.12|173.62|176.07|173.57|176.14|173.64|176.06|173.56|17
1623700160000|2021-06-14 19:49:20|176.08|173.58|176.07|173.57|176.14|173.64|176.07|173.57|27
1623700170000|2021-06-14 19:49:30|176.06|173.56|176.09|173.59|176.13|173.63|176.06|173.56|18
1623700180000|2021-06-14 19:49:40|176.11|173.61|176.08|173.58|176.11|173.61|176.08|173.58|13
1623700190000|2021-06-14 19:49:50|176.1|173.6|176.09|173.59|176.1|173.6|176.08|173.58|16
1623700200000|2021-06-14 19:50:00|176.08|173.58|176.07|173.57|176.11|173.61|176.06|173.56|11
1623700210000|2021-06-14 19:50:10|176.08|173.58|176.06|173.56|176.09|173.59|176.06|173.56|19
1623700220000|2021-06-14 19:50:20|176.05|173.55|176.08|173.58|176.08|173.58|176.05|173.55|9
1623700230000|2021-06-14 19:50:30|176.07|173.57|176.07|173.57|176.08|173.58|176.07|173.57|11
1623700240000|2021-06-14 19:50:40|176.06|173.56|176.03|173.53|176.06|173.56|176.03|173.53|3
1623700250000|2021-06-14 19:50:50|176.04|173.54|176.02|173.52|176.04|173.54|176.01|173.51|14
1623700260000|2021-06-14 19:51:00|176.06|173.56|176.03|173.53|176.07|173.57|176.03|173.53|16
1623700270000|2021-06-14 19:51:10|176.02|173.52|176.02|173.52|176.03|173.53|176|173.5|18
1623700280000|2021-06-14 19:51:20|176.03|173.53|176.03|173.53|176.03|173.53|176.02|173.52|11
1623700290000|2021-06-14 19:51:30|176.02|173.52|175.97|173.47|176.02|173.52|175.97|173.47|10
1623700300000|2021-06-14 19:51:40|175.96|173.46|175.99|173.49|175.99|173.49|175.96|173.46|12
1623700310000|2021-06-14 19:51:50|176|173.5|176.04|173.54|176.07|173.57|175.99|173.49|17
1623700320000|2021-06-14 19:52:00|176.05|173.55|175.99|173.49|176.05|173.55|175.99|173.49|22
1623700330000|2021-06-14 19:52:10|175.98|173.48|175.98|173.48|175.99|173.49|175.96|173.46|22
1623700340000|2021-06-14 19:52:20|175.96|173.46|175.97|173.47|175.97|173.47|175.95|173.45|17
1623700350000|2021-06-14 19:52:30|175.96|173.46|175.95|173.45|175.97|173.47|175.93|173.43|21
1623700360000|2021-06-14 19:52:40|175.94|173.44|175.9|173.4|175.95|173.45|175.9|173.4|5
1623700370000|2021-06-14 19:52:50|175.91|173.41|175.91|173.41|175.92|173.42|175.91|173.41|3
1623700380000|2021-06-14 19:53:00|175.9|173.4|175.9|173.4|175.92|173.42|175.9|173.4|11
1623700390000|2021-06-14 19:53:10|175.91|173.41|175.89|173.39|175.91|173.41|175.89|173.39|7
1623700400000|2021-06-14 19:53:20|175.9|173.4|175.92|173.42|175.94|173.44|175.89|173.39|13
1623700410000|2021-06-14 19:53:30|175.93|173.43|175.88|173.38|175.93|173.43|175.87|173.37|15
1623700420000|2021-06-14 19:53:40|175.89|173.39|175.91|173.41|175.91|173.41|175.89|173.39|13
1623700430000|2021-06-14 19:53:50|175.9|173.4|175.91|173.41|175.99|173.49|175.9|173.4|18
1623700440000|2021-06-14 19:54:00|175.9|173.4|175.9|173.4|175.91|173.41|175.87|173.37|15
1623700450000|2021-06-14 19:54:10|175.91|173.41|175.94|173.44|175.95|173.45|175.91|173.41|12
1623700460000|2021-06-14 19:54:20|175.92|173.42|175.89|173.39|175.92|173.42|175.88|173.38|9
1623700470000|2021-06-14 19:54:30|175.87|173.37|175.89|173.39|175.89|173.39|175.87|173.37|9
1623700480000|2021-06-14 19:54:40|175.9|173.4|175.89|173.39|175.91|173.41|175.85|173.35|13
1623700490000|2021-06-14 19:54:50|175.88|173.38|175.87|173.37|175.88|173.38|175.86|173.36|6
1623700500000|2021-06-14 19:55:00|175.86|173.36|175.77|173.27|175.87|173.37|175.77|173.27|12
1623700510000|2021-06-14 19:55:10|175.76|173.26|175.75|173.25|175.76|173.26|175.74|173.24|8
1623700520000|2021-06-14 19:55:20|175.74|173.24|175.65|173.15|175.74|173.24|175.65|173.15|10
1623700530000|2021-06-14 19:55:30|175.64|173.14|175.5|173|175.64|173.14|175.48|172.98|25
1623700540000|2021-06-14 19:55:40|175.51|173.01|175.52|173.02|175.52|173.02|175.49|172.99|20
1623700550000|2021-06-14 19:55:50|175.55|173.05|175.44|172.94|175.57|173.07|175.44|172.94|19
1623700560000|2021-06-14 19:56:00|175.45|172.95|175.54|173.04|175.54|173.04|175.41|172.91|20
1623700570000|2021-06-14 19:56:10|175.55|173.05|175.54|173.04|175.59|173.09|175.54|173.04|19
1623700580000|2021-06-14 19:56:20|175.56|173.06|175.53|173.03|175.58|173.08|175.53|173.03|18
1623700590000|2021-06-14 19:56:30|175.52|173.02|175.5|173|175.52|173.02|175.46|172.96|15
1623700600000|2021-06-14 19:56:40|175.51|173.01|175.55|173.05|175.56|173.06|175.51|173.01|16
1623700610000|2021-06-14 19:56:50|175.56|173.06|175.56|173.06|175.58|173.08|175.54|173.04|16
1623700620000|2021-06-14 19:57:00|175.55|173.05|175.44|172.94|175.55|173.05|175.44|172.94|17
1623700630000|2021-06-14 19:57:10|175.45|172.95|175.49|172.99|175.49|172.99|175.38|172.88|22
1623700640000|2021-06-14 19:57:20|175.51|173.01|175.6|173.1|175.63|173.13|175.51|173.01|19
1623700650000|2021-06-14 19:57:30|175.59|173.09|175.65|173.15|175.65|173.15|175.59|173.09|15
1623700660000|2021-06-14 19:57:40|175.64|173.14|175.64|173.14|175.65|173.15|175.64|173.14|11
1623700670000|2021-06-14 19:57:50|175.63|173.13|175.59|173.09|175.65|173.15|175.59|173.09|15
1623700680000|2021-06-14 19:58:00|175.6|173.1|175.77|173.27|175.77|173.27|175.6|173.1|14
1623700690000|2021-06-14 19:58:10|175.76|173.26|175.74|173.24|175.78|173.28|175.74|173.24|13
1623700700000|2021-06-14 19:58:20|175.75|173.25|175.76|173.26|175.76|173.26|175.74|173.24|6
1623700710000|2021-06-14 19:58:30|175.75|173.25|175.81|173.31|175.85|173.35|175.75|173.25|17
1623700720000|2021-06-14 19:58:40|175.8|173.3|175.78|173.28|175.82|173.32|175.77|173.27|15
1623700730000|2021-06-14 19:58:50|175.8|173.3|175.81|173.31|175.85|173.35|175.8|173.3|14
1623700740000|2021-06-14 19:59:00|175.78|173.28|175.83|173.33|175.85|173.35|175.78|173.28|14
1623700750000|2021-06-14 19:59:10|175.85|173.35|175.86|173.36|175.87|173.37|175.83|173.33|20
1623700760000|2021-06-14 19:59:20|175.87|173.37|175.83|173.33|175.87|173.37|175.81|173.31|19
1623700770000|2021-06-14 19:59:30|175.84|173.34|175.85|173.35|175.87|173.37|175.82|173.32|17
1623700780000|2021-06-14 19:59:40|175.86|173.36|175.87|173.37|175.87|173.37|175.84|173.34|16
1623700790000|2021-06-14 19:59:50|175.86|173.36|175.89|173.39|175.89|173.39|175.86|173.36|16
1623700800000|2021-06-14 20:00:00|175.9|173.4|175.83|173.33|175.93|173.43|175.81|173.31|25
1623700810000|2021-06-14 20:00:10|175.81|173.31|175.81|173.31|175.84|173.34|175.79|173.29|14
1623700820000|2021-06-14 20:00:20|175.82|173.32|175.76|173.26|175.82|173.32|175.75|173.25|12
1623700830000|2021-06-14 20:00:30|175.77|173.27|175.78|173.28|175.81|173.31|175.76|173.26|13
1623700840000|2021-06-14 20:00:40|175.79|173.29|175.74|173.24|175.79|173.29|175.72|173.22|10
1623700850000|2021-06-14 20:00:50|175.66|173.16|175.56|173.06|175.66|173.16|175.49|172.99|20
1623700860000|2021-06-14 20:01:00|175.55|173.05|175.6|173.1|175.66|173.16|175.55|173.05|21
1623700870000|2021-06-14 20:01:10|175.59|173.09|175.45|172.95|175.59|173.09|175.45|172.95|18
1623700880000|2021-06-14 20:01:20|175.46|172.96|175.45|172.95|175.46|172.96|175.44|172.94|6
1623700890000|2021-06-14 20:01:30|175.46|172.96|175.45|172.95|175.46|172.96|175.44|172.94|14
1623700900000|2021-06-14 20:01:40|175.44|172.94|175.44|172.94|175.46|172.96|175.44|172.94|11
1623700910000|2021-06-14 20:01:50|175.43|172.93|175.39|172.89|175.44|172.94|175.38|172.88|13
1623700920000|2021-06-14 20:02:00|175.38|172.88|175.5|173|175.5|173|175.38|172.88|22
1623700930000|2021-06-14 20:02:10|175.49|172.99|175.49|172.99|175.5|173|175.47|172.97|17
1623700940000|2021-06-14 20:02:20|175.48|172.98|175.56|173.06|175.57|173.07|175.47|172.97|11
1623700950000|2021-06-14 20:02:30|175.57|173.07|175.6|173.1|175.63|173.13|175.53|173.03|15
1623700960000|2021-06-14 20:02:40|175.61|173.11|175.64|173.14|175.7|173.2|175.61|173.11|17
1623700970000|2021-06-14 20:02:50|175.66|173.16|175.67|173.17|175.69|173.19|175.64|173.14|18
1623700980000|2021-06-14 20:03:00|175.68|173.18|175.8|173.3|175.8|173.3|175.68|173.18|11
1623700990000|2021-06-14 20:03:10|175.79|173.29|175.81|173.31|175.81|173.31|175.78|173.28|9
1623701000000|2021-06-14 20:03:20|175.82|173.32|175.83|173.33|175.84|173.34|175.8|173.3|20
1623701010000|2021-06-14 20:03:30|175.84|173.34|175.81|173.31|175.84|173.34|175.81|173.31|15
1623701020000|2021-06-14 20:03:40|175.8|173.3|175.8|173.3|175.8|173.3|175.78|173.28|18
1623701030000|2021-06-14 20:03:50|175.81|173.31|175.79|173.29|175.81|173.31|175.77|173.27|25
1623701040000|2021-06-14 20:04:00|175.8|173.3|175.83|173.33|175.84|173.34|175.78|173.28|17
1623701050000|2021-06-14 20:04:10|175.82|173.32|175.83|173.33|175.86|173.36|175.81|173.31|18
1623701060000|2021-06-14 20:04:20|175.84|173.34|175.85|173.35|175.85|173.35|175.83|173.33|12
1623701070000|2021-06-14 20:04:30|175.86|173.36|175.85|173.35|175.86|173.36|175.85|173.35|8
1623701080000|2021-06-14 20:04:40|175.86|173.36|175.89|173.39|175.9|173.4|175.85|173.35|9
1623701090000|2021-06-14 20:04:50|175.9|173.4|175.92|173.42|175.93|173.43|175.88|173.38|18
1623701100000|2021-06-14 20:05:00|175.91|173.41|175.98|173.48|175.98|173.48|175.91|173.41|15
1623701110000|2021-06-14 20:05:10|176.02|173.52|176.1|173.6|176.11|173.61|176.02|173.52|18
1623701120000|2021-06-14 20:05:20|176.09|173.59|176.11|173.61|176.18|173.68|176.09|173.59|19
1623701130000|2021-06-14 20:05:30|176.12|173.62|176.11|173.61|176.13|173.63|176.1|173.6|10
1623701140000|2021-06-14 20:05:40|176.12|173.62|176.19|173.69|176.21|173.71|176.11|173.61|19
1623701150000|2021-06-14 20:05:50|176.18|173.68|176.13|173.63|176.19|173.69|176.12|173.62|15
1623701160000|2021-06-14 20:06:00|176.12|173.62|176.07|173.57|176.13|173.63|176.07|173.57|18
1623701170000|2021-06-14 20:06:10|176.06|173.56|176.15|173.65|176.15|173.65|176.06|173.56|15
1623701180000|2021-06-14 20:06:20|176.14|173.64|176.21|173.71|176.21|173.71|176.14|173.64|20
1623701190000|2021-06-14 20:06:30|176.2|173.7|176.22|173.72|176.25|173.75|176.16|173.66|24
1623701200000|2021-06-14 20:06:40|176.21|173.71|176.23|173.73|176.24|173.74|176.2|173.7|18
1623701210000|2021-06-14 20:06:50|176.22|173.72|176.27|173.77|176.27|173.77|176.22|173.72|20
1623701220000|2021-06-14 20:07:00|176.3|173.8|176.38|173.88|176.39|173.89|176.3|173.8|18
1623701230000|2021-06-14 20:07:10|176.39|173.89|176.45|173.95|176.48|173.98|176.39|173.89|21
1623701240000|2021-06-14 20:07:20|176.43|173.93|176.45|173.95|176.48|173.98|176.4|173.9|17
1623701250000|2021-06-14 20:07:30|176.44|173.94|176.42|173.92|176.47|173.97|176.39|173.89|26
1623701260000|2021-06-14 20:07:40|176.41|173.91|176.47|173.97|176.48|173.98|176.39|173.89|15
1623701270000|2021-06-14 20:07:50|176.48|173.98|176.49|173.99|176.51|174.01|176.47|173.97|12
1623701280000|2021-06-14 20:08:00|176.5|174|176.48|173.98|176.51|174.01|176.47|173.97|10
1623701290000|2021-06-14 20:08:10|176.49|173.99|176.45|173.95|176.49|173.99|176.45|173.95|9
1623701300000|2021-06-14 20:08:20|176.46|173.96|176.44|173.94|176.46|173.96|176.43|173.93|5
1623701310000|2021-06-14 20:08:30|176.45|173.95|176.46|173.96|176.49|173.99|176.45|173.95|16
1623701330000|2021-06-14 20:08:50|176.45|173.95|176.44|173.94|176.45|173.95|176.44|173.94|4
1623701340000|2021-06-14 20:09:00|176.43|173.93|176.39|173.89|176.44|173.94|176.39|173.89|8
1623701350000|2021-06-14 20:09:10|176.38|173.88|176.44|173.94|176.44|173.94|176.38|173.88|9
1623701360000|2021-06-14 20:09:20|176.45|173.95|176.43|173.93|176.45|173.95|176.42|173.92|11
1623701370000|2021-06-14 20:09:30|176.42|173.92|176.42|173.92|176.44|173.94|176.4|173.9|15
1623701380000|2021-06-14 20:09:40|176.44|173.94|176.38|173.88|176.44|173.94|176.36|173.86|17
1623701390000|2021-06-14 20:09:50|176.33|173.83|176.31|173.81|176.34|173.84|176.29|173.79|20
1623701400000|2021-06-14 20:10:00|176.32|173.82|176.21|173.71|176.32|173.82|176.2|173.7|16
1623701410000|2021-06-14 20:10:10|176.2|173.7|176.09|173.59|176.21|173.71|176.07|173.57|13
1623701420000|2021-06-14 20:10:20|176.08|173.58|176.11|173.61|176.13|173.63|176.08|173.58|14
1623701430000|2021-06-14 20:10:30|176.1|173.6|176.19|173.69|176.2|173.7|176.1|173.6|18
1623701440000|2021-06-14 20:10:40|176.21|173.71|176.21|173.71|176.22|173.72|176.19|173.69|8
1623701450000|2021-06-14 20:10:50|176.2|173.7|176.18|173.68|176.2|173.7|176.18|173.68|7
1623701460000|2021-06-14 20:11:00|176.2|173.7|176.18|173.68|176.21|173.71|176.17|173.67|8
1623701470000|2021-06-14 20:11:10|176.17|173.67|176.11|173.61|176.17|173.67|176.11|173.61|14
1623701480000|2021-06-14 20:11:20|176.1|173.6|176.02|173.52|176.1|173.6|176|173.5|9
1623701490000|2021-06-14 20:11:30|176.01|173.51|176|173.5|176.01|173.51|175.99|173.49|4
1623701500000|2021-06-14 20:11:40|175.99|173.49|175.99|173.49|176.02|173.52|175.97|173.47|18
1623701510000|2021-06-14 20:11:50|175.97|173.47|175.97|173.47|175.99|173.49|175.95|173.45|16
1623701520000|2021-06-14 20:12:00|175.98|173.48|175.95|173.45|175.99|173.49|175.95|173.45|14
1623701530000|2021-06-14 20:12:10|175.96|173.46|175.94|173.44|175.99|173.49|175.94|173.44|18
1623701540000|2021-06-14 20:12:20|175.96|173.46|176.07|173.57|176.11|173.61|175.94|173.44|20
1623701550000|2021-06-14 20:12:30|176.08|173.58|175.96|173.46|176.09|173.59|175.96|173.46|18
1623701560000|2021-06-14 20:12:40|175.95|173.45|176|173.5|176.02|173.52|175.93|173.43|17
1623701570000|2021-06-14 20:12:50|175.99|173.49|176.01|173.51|176.13|173.63|175.99|173.49|17
1623701580000|2021-06-14 20:13:00|176.03|173.53|175.99|173.49|176.03|173.53|175.97|173.47|19
1623701590000|2021-06-14 20:13:10|175.98|173.48|176.01|173.51|176.02|173.52|175.98|173.48|13
1623701600000|2021-06-14 20:13:20|176.02|173.52|175.97|173.47|176.04|173.54|175.96|173.46|17
1623701610000|2021-06-14 20:13:30|175.98|173.48|176.05|173.55|176.05|173.55|175.95|173.45|21
1623701620000|2021-06-14 20:13:40|176.04|173.54|176.05|173.55|176.06|173.56|176|173.5|19
1623701630000|2021-06-14 20:13:50|176.06|173.56|176.07|173.57|176.07|173.57|176.03|173.53|18
1623701640000|2021-06-14 20:14:00|176.06|173.56|176.15|173.65|176.17|173.67|176.02|173.52|20
1623701650000|2021-06-14 20:14:10|176.13|173.63|176.13|173.63|176.13|173.63|176.08|173.58|16
1623701660000|2021-06-14 20:14:20|176.12|173.62|176.14|173.64|176.15|173.65|176.11|173.61|23
1623701670000|2021-06-14 20:14:30|176.15|173.65|176.14|173.64|176.2|173.7|176.14|173.64|19
1623701680000|2021-06-14 20:14:40|176.12|173.62|176.09|173.59|176.13|173.63|176.08|173.58|13
1623701690000|2021-06-14 20:14:50|176.1|173.6|176.09|173.59|176.11|173.61|176.08|173.58|15
1623701700000|2021-06-14 20:15:00|176.14|173.64|176.05|173.55|176.16|173.66|176.03|173.53|16
1623701710000|2021-06-14 20:15:10|176.04|173.54|175.94|173.44|176.07|173.57|175.93|173.43|17
1623701720000|2021-06-14 20:15:20|175.93|173.43|175.93|173.43|175.94|173.44|175.92|173.42|8
1623701730000|2021-06-14 20:15:30|175.92|173.42|176.01|173.51|176.01|173.51|175.87|173.37|29
1623701740000|2021-06-14 20:15:40|176|173.5|175.94|173.44|176|173.5|175.93|173.43|18
1623701750000|2021-06-14 20:15:50|175.95|173.45|175.91|173.41|175.96|173.46|175.91|173.41|14
1623701760000|2021-06-14 20:16:00|175.92|173.42|175.85|173.35|175.92|173.42|175.8|173.3|20
1623701770000|2021-06-14 20:16:10|175.86|173.36|175.89|173.39|175.9|173.4|175.86|173.36|20
1623701780000|2021-06-14 20:16:20|175.88|173.38|175.86|173.36|175.88|173.38|175.85|173.35|16
1623701790000|2021-06-14 20:16:30|175.85|173.35|175.81|173.31|175.85|173.35|175.8|173.3|14
1623701800000|2021-06-14 20:16:40|175.82|173.32|175.82|173.32|175.87|173.37|175.81|173.31|18
1623701810000|2021-06-14 20:16:50|175.81|173.31|175.8|173.3|175.81|173.31|175.8|173.3|2
1623701820000|2021-06-14 20:17:00|175.79|173.29|175.8|173.3|175.8|173.3|175.79|173.29|8
1623701830000|2021-06-14 20:17:10|175.79|173.29|175.77|173.27|175.8|173.3|175.77|173.27|4
1623701840000|2021-06-14 20:17:20|175.78|173.28|175.76|173.26|175.78|173.28|175.75|173.25|8
1623701850000|2021-06-14 20:17:30|175.77|173.27|175.75|173.25|175.77|173.27|175.74|173.24|7
1623701860000|2021-06-14 20:17:40|175.76|173.26|175.75|173.25|175.76|173.26|175.67|173.17|19
1623701870000|2021-06-14 20:17:50|175.76|173.26|175.79|173.29|175.79|173.29|175.73|173.23|16
1623701880000|2021-06-14 20:18:00|175.8|173.3|175.79|173.29|175.81|173.31|175.79|173.29|13
1623701890000|2021-06-14 20:18:10|175.8|173.3|175.79|173.29|175.8|173.3|175.77|173.27|11
1623701900000|2021-06-14 20:18:20|175.78|173.28|175.69|173.19|175.8|173.3|175.68|173.18|18
1623701910000|2021-06-14 20:18:30|175.71|173.21|175.77|173.27|175.78|173.28|175.69|173.19|21
1623701920000|2021-06-14 20:18:40|175.78|173.28|175.79|173.29|175.81|173.31|175.77|173.27|14
1623701930000|2021-06-14 20:18:50|175.8|173.3|175.8|173.3|175.81|173.31|175.79|173.29|15
1623701940000|2021-06-14 20:19:00|175.78|173.28|175.77|173.27|175.78|173.28|175.76|173.26|7
1623701950000|2021-06-14 20:19:10|175.78|173.28|175.76|173.26|175.78|173.28|175.75|173.25|19
1623701960000|2021-06-14 20:19:20|175.77|173.27|175.73|173.23|175.79|173.29|175.73|173.23|14
1623701970000|2021-06-14 20:19:30|175.74|173.24|175.71|173.21|175.74|173.24|175.71|173.21|14
1623701980000|2021-06-14 20:19:40|175.7|173.2|175.7|173.2|175.72|173.22|175.69|173.19|12
1623701990000|2021-06-14 20:19:50|175.71|173.21|175.72|173.22|175.72|173.22|175.7|173.2|12
1623702000000|2021-06-14 20:20:00|175.73|173.23|175.7|173.2|175.73|173.23|175.7|173.2|22
1623702010000|2021-06-14 20:20:10|175.69|173.19|175.71|173.21|175.71|173.21|175.69|173.19|7
1623702020000|2021-06-14 20:20:20|175.7|173.2|175.66|173.16|175.7|173.2|175.65|173.15|9
1623702030000|2021-06-14 20:20:30|175.65|173.15|175.64|173.14|175.66|173.16|175.62|173.12|17
1623702040000|2021-06-14 20:20:40|175.65|173.15|175.73|173.23|175.74|173.24|175.65|173.15|15
1623702050000|2021-06-14 20:20:50|175.74|173.24|175.69|173.19|175.74|173.24|175.69|173.19|15
1623702060000|2021-06-14 20:21:00|175.7|173.2|175.63|173.13|175.71|173.21|175.61|173.11|25
1623702070000|2021-06-14 20:21:10|175.64|173.14|175.62|173.12|175.64|173.14|175.61|173.11|11
1623702080000|2021-06-14 20:21:20|175.63|173.13|175.56|173.06|175.63|173.13|175.56|173.06|15
1623702090000|2021-06-14 20:21:30|175.57|173.07|175.52|173.02|175.6|173.1|175.52|173.02|13
1623702100000|2021-06-14 20:21:40|175.51|173.01|175.5|173|175.52|173.02|175.47|172.97|22
1623702110000|2021-06-14 20:21:50|175.51|173.01|175.33|172.83|175.51|173.01|175.32|172.82|22
1623702120000|2021-06-14 20:22:00|175.34|172.84|175.39|172.89|175.39|172.89|175.31|172.81|18
1623702130000|2021-06-14 20:22:10|175.38|172.88|175.39|172.89|175.46|172.96|175.34|172.84|26
1623702140000|2021-06-14 20:22:20|175.4|172.9|175.41|172.91|175.48|172.98|175.37|172.87|25
1623702150000|2021-06-14 20:22:30|175.42|172.92|175.41|172.91|175.43|172.93|175.34|172.84|29
1623702160000|2021-06-14 20:22:40|175.44|172.94|175.44|172.94|175.46|172.96|175.42|172.92|14
1623702170000|2021-06-14 20:22:50|175.43|172.93|175.47|172.97|175.47|172.97|175.41|172.91|13
1623702180000|2021-06-14 20:23:00|175.46|172.96|175.4|172.9|175.48|172.98|175.4|172.9|19
1623702190000|2021-06-14 20:23:10|175.42|172.92|175.4|172.9|175.43|172.93|175.39|172.89|19
1623702200000|2021-06-14 20:23:20|175.41|172.91|175.43|172.93|175.43|172.93|175.38|172.88|19
1623702210000|2021-06-14 20:23:30|175.44|172.94|175.38|172.88|175.44|172.94|175.37|172.87|22
1623702220000|2021-06-14 20:23:40|175.39|172.89|175.41|172.91|175.44|172.94|175.39|172.89|16
1623702230000|2021-06-14 20:23:50|175.42|172.92|175.47|172.97|175.48|172.98|175.42|172.92|18
1623702240000|2021-06-14 20:24:00|175.48|172.98|175.53|173.03|175.55|173.05|175.47|172.97|16
1623702250000|2021-06-14 20:24:10|175.52|173.02|175.52|173.02|175.53|173.03|175.51|173.01|5
1623702260000|2021-06-14 20:24:20|175.51|173.01|175.51|173.01|175.52|173.02|175.5|173|9
1623702270000|2021-06-14 20:24:30|175.52|173.02|175.51|173.01|175.52|173.02|175.51|173.01|8
1623702280000|2021-06-14 20:24:40|175.5|173|175.47|172.97|175.51|173.01|175.47|172.97|14
1623702290000|2021-06-14 20:24:50|175.54|173.04|175.5|173|175.55|173.05|175.49|172.99|7
1623702300000|2021-06-14 20:25:00|175.48|172.98|175.44|172.94|175.48|172.98|175.42|172.92|13
1623702310000|2021-06-14 20:25:10|175.4|172.9|175.4|172.9|175.41|172.91|175.4|172.9|11
1623702320000|2021-06-14 20:25:20|175.39|172.89|175.39|172.89|175.4|172.9|175.37|172.87|8
1623702330000|2021-06-14 20:25:30|175.38|172.88|175.34|172.84|175.4|172.9|175.33|172.83|11
1623702340000|2021-06-14 20:25:40|175.33|172.83|175.28|172.78|175.33|172.83|175.25|172.75|17
1623702350000|2021-06-14 20:25:50|175.29|172.79|175.29|172.79|175.31|172.81|175.28|172.78|17
1623702360000|2021-06-14 20:26:00|175.31|172.81|175.29|172.79|175.32|172.82|175.27|172.77|25
1623702370000|2021-06-14 20:26:10|175.31|172.81|175.3|172.8|175.34|172.84|175.28|172.78|20
1623702380000|2021-06-14 20:26:20|175.29|172.79|175.38|172.88|175.38|172.88|175.29|172.79|11
1623702390000|2021-06-14 20:26:30|175.36|172.86|175.29|172.79|175.36|172.86|175.27|172.77|13
1623702400000|2021-06-14 20:26:40|175.31|172.81|175.34|172.84|175.34|172.84|175.29|172.79|6
1623702410000|2021-06-14 20:26:50|175.36|172.86|175.35|172.85|175.36|172.86|175.34|172.84|6
1623702420000|2021-06-14 20:27:00|175.34|172.84|175.36|172.86|175.37|172.87|175.34|172.84|6
1623702430000|2021-06-14 20:27:10|175.35|172.85|175.31|172.81|175.36|172.86|175.3|172.8|11
1623702440000|2021-06-14 20:27:20|175.3|172.8|175.35|172.85|175.35|172.85|175.3|172.8|10
1623702450000|2021-06-14 20:27:30|175.36|172.86|175.32|172.82|175.36|172.86|175.3|172.8|11
1623702460000|2021-06-14 20:27:40|175.33|172.83|175.31|172.81|175.33|172.83|175.31|172.81|6
1623702470000|2021-06-14 20:27:50|175.32|172.82|175.32|172.82|175.32|172.82|175.31|172.81|5
1623702480000|2021-06-14 20:28:00|175.31|172.81|175.31|172.81|175.35|172.85|175.31|172.81|7
1623702490000|2021-06-14 20:28:10|175.3|172.8|175.21|172.71|175.31|172.81|175.21|172.71|12
1623702500000|2021-06-14 20:28:20|175.2|172.7|175.33|172.83|175.34|172.84|175.2|172.7|15
1623702510000|2021-06-14 20:28:30|175.34|172.84|175.41|172.91|175.42|172.92|175.34|172.84|8
1623702520000|2021-06-14 20:28:40|175.4|172.9|175.35|172.85|175.41|172.91|175.35|172.85|15
1623702530000|2021-06-14 20:28:50|175.33|172.83|175.36|172.86|175.36|172.86|175.32|172.82|7
1623702540000|2021-06-14 20:29:00|175.37|172.87|175.39|172.89|175.42|172.92|175.37|172.87|12
1623702550000|2021-06-14 20:29:10|175.38|172.88|175.34|172.84|175.38|172.88|175.34|172.84|6
1623702560000|2021-06-14 20:29:20|175.35|172.85|175.37|172.87|175.37|172.87|175.34|172.84|10
1623702570000|2021-06-14 20:29:30|175.4|172.9|175.41|172.91|175.41|172.91|175.39|172.89|6
1623702580000|2021-06-14 20:29:40|175.42|172.92|175.37|172.87|175.42|172.92|175.34|172.84|10
1623702590000|2021-06-14 20:29:50|175.38|172.88|175.34|172.84|175.41|172.91|175.32|172.82|19
1623702600000|2021-06-14 20:30:00|175.33|172.83|175.37|172.87|175.38|172.88|175.32|172.82|17
1623702610000|2021-06-14 20:30:10|175.36|172.86|175.3|172.8|175.37|172.87|175.3|172.8|13
1623702620000|2021-06-14 20:30:20|175.29|172.79|175.23|172.73|175.29|172.79|175.23|172.73|14
1623702630000|2021-06-14 20:30:30|175.25|172.75|175.22|172.72|175.26|172.76|175.21|172.71|13
1623702640000|2021-06-14 20:30:40|175.21|172.71|175.17|172.67|175.21|172.71|175.17|172.67|7
1623702650000|2021-06-14 20:30:50|175.19|172.69|175.19|172.69|175.2|172.7|175.16|172.66|13
1623702660000|2021-06-14 20:31:00|175.18|172.68|175.16|172.66|175.27|172.77|175.16|172.66|18
1623702670000|2021-06-14 20:31:10|175.15|172.65|175.11|172.61|175.15|172.65|175.11|172.61|11
1623702680000|2021-06-14 20:31:20|175.1|172.6|175.07|172.57|175.13|172.63|175.04|172.54|12
1623702690000|2021-06-14 20:31:30|175.09|172.59|174.99|172.49|175.09|172.59|174.98|172.48|11
1623702700000|2021-06-14 20:31:40|175|172.5|174.98|172.48|175|172.5|174.96|172.46|14
1623702710000|2021-06-14 20:31:50|174.95|172.45|174.87|172.37|174.95|172.45|174.87|172.37|13
1623702720000|2021-06-14 20:32:00|174.85|172.35|174.89|172.39|174.91|172.41|174.85|172.35|8
1623702730000|2021-06-14 20:32:10|174.88|172.38|174.84|172.34|174.88|172.38|174.84|172.34|9
1623702740000|2021-06-14 20:32:20|174.81|172.31|174.79|172.29|174.81|172.31|174.79|172.29|7
1623702750000|2021-06-14 20:32:30|174.74|172.24|174.64|172.14|174.77|172.27|174.64|172.14|16
1623702760000|2021-06-14 20:32:40|174.63|172.13|174.68|172.18|174.68|172.18|174.62|172.12|7
1623702770000|2021-06-14 20:32:50|174.69|172.19|174.64|172.14|174.71|172.21|174.63|172.13|17
1623702780000|2021-06-14 20:33:00|174.63|172.13|174.68|172.18|174.69|172.19|174.63|172.13|9
1623702790000|2021-06-14 20:33:10|174.69|172.19|174.67|172.17|174.69|172.19|174.65|172.15|11
1623702800000|2021-06-14 20:33:20|174.66|172.16|174.67|172.17|174.67|172.17|174.66|172.16|10
1623702810000|2021-06-14 20:33:30|174.66|172.16|174.65|172.15|174.67|172.17|174.65|172.15|7
1623702820000|2021-06-14 20:33:40|174.64|172.14|174.61|172.11|174.65|172.15|174.61|172.11|10
1623702830000|2021-06-14 20:33:50|174.62|172.12|174.6|172.1|174.64|172.14|174.6|172.1|15
1623702840000|2021-06-14 20:34:00|174.59|172.09|174.64|172.14|174.69|172.19|174.59|172.09|19
1623702850000|2021-06-14 20:34:10|174.63|172.13|174.69|172.19|174.7|172.2|174.63|172.13|9
1623702860000|2021-06-14 20:34:20|174.7|172.2|174.75|172.25|174.81|172.31|174.7|172.2|15
1623702870000|2021-06-14 20:34:30|174.76|172.26|174.67|172.17|174.76|172.26|174.67|172.17|16
1623702880000|2021-06-14 20:34:40|174.68|172.18|174.65|172.15|174.68|172.18|174.64|172.14|8
1623702890000|2021-06-14 20:34:50|174.66|172.16|174.62|172.12|174.66|172.16|174.61|172.11|13
1623702900000|2021-06-14 20:35:00|174.63|172.13|174.7|172.2|174.71|172.21|174.63|172.13|14
1623702910000|2021-06-14 20:35:10|174.72|172.22|174.73|172.23|174.74|172.24|174.72|172.22|8
1623702920000|2021-06-14 20:35:20|174.72|172.22|174.68|172.18|174.72|172.22|174.65|172.15|15
1623702930000|2021-06-14 20:35:30|174.67|172.17|174.73|172.23|174.73|172.23|174.67|172.17|15
1623702940000|2021-06-14 20:35:40|174.72|172.22|174.7|172.2|174.73|172.23|174.69|172.19|10
1623702950000|2021-06-14 20:35:50|174.71|172.21|174.81|172.31|174.81|172.31|174.7|172.2|10
1623702960000|2021-06-14 20:36:00|174.82|172.32|174.8|172.3|174.83|172.33|174.79|172.29|10
1623702970000|2021-06-14 20:36:10|174.79|172.29|174.83|172.33|174.84|172.34|174.79|172.29|11
1623702980000|2021-06-14 20:36:20|174.84|172.34|174.86|172.36|174.95|172.45|174.84|172.34|18
1623702990000|2021-06-14 20:36:30|174.84|172.34|174.78|172.28|174.84|172.34|174.76|172.26|12
1623703000000|2021-06-14 20:36:40|174.79|172.29|174.73|172.23|174.79|172.29|174.73|172.23|16
1623703010000|2021-06-14 20:36:50|174.71|172.21|174.67|172.17|174.72|172.22|174.62|172.12|19
1623703020000|2021-06-14 20:37:00|174.66|172.16|174.72|172.22|174.73|172.23|174.66|172.16|12
1623703030000|2021-06-14 20:37:10|174.71|172.21|174.76|172.26|174.76|172.26|174.71|172.21|18
1623703040000|2021-06-14 20:37:20|174.77|172.27|174.77|172.27|174.77|172.27|174.76|172.26|5
1623703050000|2021-06-14 20:37:30|174.78|172.28|174.81|172.31|174.81|172.31|174.77|172.27|5
1623703060000|2021-06-14 20:37:40|174.82|172.32|174.84|172.34|174.85|172.35|174.82|172.32|4
1623703070000|2021-06-14 20:37:50|174.85|172.35|174.78|172.28|174.85|172.35|174.78|172.28|12
1623703080000|2021-06-14 20:38:00|174.77|172.27|174.82|172.32|174.82|172.32|174.77|172.27|7
1623703100000|2021-06-14 20:38:20|174.81|172.31|174.79|172.29|174.81|172.31|174.78|172.28|14
1623703110000|2021-06-14 20:38:30|174.8|172.3|174.79|172.29|174.8|172.3|174.79|172.29|4
1623703120000|2021-06-14 20:38:40|174.78|172.28|174.68|172.18|174.78|172.28|174.68|172.18|5
1623703130000|2021-06-14 20:38:50|174.67|172.17|174.7|172.2|174.73|172.23|174.67|172.17|13
1623703140000|2021-06-14 20:39:00|174.71|172.21|174.72|172.22|174.73|172.23|174.71|172.21|4
1623703150000|2021-06-14 20:39:10|174.74|172.24|174.75|172.25|174.8|172.3|174.74|172.24|13
1623703160000|2021-06-14 20:39:20|174.73|172.23|174.73|172.23|174.74|172.24|174.72|172.22|11
1623703170000|2021-06-14 20:39:30|174.74|172.24|174.76|172.26|174.77|172.27|174.73|172.23|7
1623703180000|2021-06-14 20:39:40|174.75|172.25|174.72|172.22|174.75|172.25|174.72|172.22|13
1623703190000|2021-06-14 20:39:50|174.71|172.21|174.72|172.22|174.73|172.23|174.71|172.21|4
1623703200000|2021-06-14 20:40:00|174.73|172.23|174.82|172.32|174.83|172.33|174.73|172.23|10
1623703210000|2021-06-14 20:40:10|174.83|172.33|174.9|172.4|174.9|172.4|174.83|172.33|6
1623703220000|2021-06-14 20:40:20|174.89|172.39|174.9|172.4|174.9|172.4|174.89|172.39|6
1623703230000|2021-06-14 20:40:30|174.91|172.41|174.94|172.44|175.05|172.55|174.9|172.4|16
1623703240000|2021-06-14 20:40:40|174.95|172.45|175.02|172.52|175.04|172.54|174.95|172.45|17
1623703250000|2021-06-14 20:40:50|175.03|172.53|175.02|172.52|175.03|172.53|175.01|172.51|8
1623703260000|2021-06-14 20:41:00|175.04|172.54|175.05|172.55|175.07|172.57|175.03|172.53|16
1623703270000|2021-06-14 20:41:10|175.06|172.56|174.96|172.46|175.06|172.56|174.95|172.45|11
1623703280000|2021-06-14 20:41:20|174.97|172.47|174.97|172.47|174.98|172.48|174.96|172.46|10
1623703290000|2021-06-14 20:41:30|174.98|172.48|175.04|172.54|175.05|172.55|174.98|172.48|20
1623703300000|2021-06-14 20:41:40|175.03|172.53|175.07|172.57|175.07|172.57|174.98|172.48|15
1623703310000|2021-06-14 20:41:50|175.06|172.56|175.07|172.57|175.07|172.57|175.05|172.55|8
1623703320000|2021-06-14 20:42:00|175.06|172.56|174.97|172.47|175.07|172.57|174.96|172.46|15
1623703330000|2021-06-14 20:42:10|174.95|172.45|174.9|172.4|174.97|172.47|174.9|172.4|9
1623703340000|2021-06-14 20:42:20|174.91|172.41|174.89|172.39|174.92|172.42|174.86|172.36|15
1623703350000|2021-06-14 20:42:30|174.9|172.4|174.88|172.38|174.9|172.4|174.85|172.35|11
1623703360000|2021-06-14 20:42:40|174.87|172.37|174.93|172.43|174.93|172.43|174.87|172.37|13
1623703370000|2021-06-14 20:42:50|174.92|172.42|174.88|172.38|174.93|172.43|174.88|172.38|17
1623703380000|2021-06-14 20:43:00|174.89|172.39|174.93|172.43|174.94|172.44|174.88|172.38|10
1623703390000|2021-06-14 20:43:10|174.92|172.42|174.86|172.36|174.93|172.43|174.84|172.34|17
1623703400000|2021-06-14 20:43:20|174.87|172.37|174.85|172.35|174.87|172.37|174.84|172.34|11
1623703410000|2021-06-14 20:43:30|174.84|172.34|174.85|172.35|174.86|172.36|174.84|172.34|8
1623703420000|2021-06-14 20:43:40|174.84|172.34|174.86|172.36|174.87|172.37|174.84|172.34|7
1623703430000|2021-06-14 20:43:50|174.85|172.35|174.86|172.36|174.9|172.4|174.85|172.35|16
1623703440000|2021-06-14 20:44:00|174.85|172.35|174.93|172.43|174.93|172.43|174.85|172.35|15
1623703450000|2021-06-14 20:44:10|174.94|172.44|174.96|172.46|174.98|172.48|174.93|172.43|13
1623703460000|2021-06-14 20:44:20|174.97|172.47|175.02|172.52|175.02|172.52|174.96|172.46|17
1623703470000|2021-06-14 20:44:30|175.01|172.51|175.04|172.54|175.04|172.54|175.01|172.51|8
1623703480000|2021-06-14 20:44:40|175.03|172.53|175.02|172.52|175.03|172.53|175.01|172.51|10
1623703490000|2021-06-14 20:44:50|175.03|172.53|175.03|172.53|175.03|172.53|175.01|172.51|11
1623703500000|2021-06-14 20:45:00|175.02|172.52|175.05|172.55|175.05|172.55|175.01|172.51|8
1623703510000|2021-06-14 20:45:10|175.06|172.56|175.04|172.54|175.12|172.62|175.04|172.54|19
1623703520000|2021-06-14 20:45:20|175.05|172.55|175.05|172.55|175.05|172.55|175.02|172.52|16
1623703530000|2021-06-14 20:45:30|175.04|172.54|175.03|172.53|175.07|172.57|175.03|172.53|10
1623703540000|2021-06-14 20:45:40|175.04|172.54|175.01|172.51|175.04|172.54|175|172.5|8
1623703550000|2021-06-14 20:45:50|175.02|172.52|175.07|172.57|175.08|172.58|175.02|172.52|16
1623703560000|2021-06-14 20:46:00|175.06|172.56|175.05|172.55|175.08|172.58|175.04|172.54|20
1623703570000|2021-06-14 20:46:10|175.04|172.54|175.01|172.51|175.06|172.56|175.01|172.51|16
1623703580000|2021-06-14 20:46:20|175|172.5|174.98|172.48|175|172.5|174.94|172.44|16
1623703590000|2021-06-14 20:46:30|174.99|172.49|174.97|172.47|175|172.5|174.97|172.47|11
1623703600000|2021-06-14 20:46:40|174.98|172.48|174.97|172.47|174.98|172.48|174.96|172.46|9
1623703610000|2021-06-14 20:46:50|174.99|172.49|175.05|172.55|175.05|172.55|174.97|172.47|16
1623703620000|2021-06-14 20:47:00|175.04|172.54|175.01|172.51|175.05|172.55|175|172.5|13
1623703630000|2021-06-14 20:47:10|175|172.5|175.11|172.61|175.11|172.61|174.96|172.46|17
1623703640000|2021-06-14 20:47:20|175.13|172.63|175.14|172.64|175.14|172.64|175.13|172.63|4
1623703650000|2021-06-14 20:47:30|175.13|172.63|175.12|172.62|175.15|172.65|175.12|172.62|12
1623703660000|2021-06-14 20:47:40|175.13|172.63|175.19|172.69|175.19|172.69|175.12|172.62|12
1623703670000|2021-06-14 20:47:50|175.2|172.7|175.1|172.6|175.23|172.73|175.1|172.6|16
1623703680000|2021-06-14 20:48:00|175.09|172.59|175.12|172.62|175.13|172.63|175.09|172.59|17
1623703690000|2021-06-14 20:48:10|175.11|172.61|175.2|172.7|175.21|172.71|175.11|172.61|20
1623703700000|2021-06-14 20:48:20|175.19|172.69|175.1|172.6|175.2|172.7|175.09|172.59|11
1623703710000|2021-06-14 20:48:30|175.11|172.61|175.16|172.66|175.16|172.66|175.11|172.61|13
1623703720000|2021-06-14 20:48:40|175.17|172.67|175.16|172.66|175.18|172.68|175.14|172.64|11
1623703730000|2021-06-14 20:48:50|175.17|172.67|175.17|172.67|175.18|172.68|175.16|172.66|14
1623703740000|2021-06-14 20:49:00|175.16|172.66|175.07|172.57|175.17|172.67|175.07|172.57|16
1623703750000|2021-06-14 20:49:10|175.06|172.56|175.03|172.53|175.07|172.57|175|172.5|21
1623703760000|2021-06-14 20:49:20|175.04|172.54|174.98|172.48|175.06|172.56|174.98|172.48|14
1623703770000|2021-06-14 20:49:30|174.93|172.43|174.93|172.43|174.94|172.44|174.91|172.41|16
1623703780000|2021-06-14 20:49:40|174.92|172.42|174.94|172.44|174.96|172.46|174.92|172.42|12
1623703790000|2021-06-14 20:49:50|174.93|172.43|174.94|172.44|174.94|172.44|174.91|172.41|9
1623703800000|2021-06-14 20:50:00|174.95|172.45|175.01|172.51|175.04|172.54|174.95|172.45|21
1623703810000|2021-06-14 20:50:10|175.02|172.52|174.98|172.48|175.02|172.52|174.98|172.48|11
1623703820000|2021-06-14 20:50:20|174.99|172.49|174.94|172.44|174.99|172.49|174.92|172.42|15
1623703830000|2021-06-14 20:50:30|174.93|172.43|174.89|172.39|174.94|172.44|174.87|172.37|13
1623703840000|2021-06-14 20:50:40|174.88|172.38|174.77|172.27|174.88|172.38|174.77|172.27|20
1623703850000|2021-06-14 20:50:50|174.75|172.25|174.9|172.4|174.9|172.4|174.75|172.25|17
1623703860000|2021-06-14 20:51:00|174.91|172.41|174.9|172.4|174.91|172.41|174.9|172.4|2
1623703870000|2021-06-14 20:51:10|174.91|172.41|174.86|172.36|174.91|172.41|174.86|172.36|13
1623703880000|2021-06-14 20:51:20|174.85|172.35|174.77|172.27|174.85|172.35|174.76|172.26|14
1623703890000|2021-06-14 20:51:30|174.76|172.26|174.75|172.25|174.77|172.27|174.73|172.23|11
1623703900000|2021-06-14 20:51:40|174.76|172.26|174.82|172.32|174.82|172.32|174.75|172.25|10
1623703910000|2021-06-14 20:51:50|174.81|172.31|174.82|172.32|174.85|172.35|174.81|172.31|17
1623703920000|2021-06-14 20:52:00|174.83|172.33|174.83|172.33|174.85|172.35|174.82|172.32|17
1623703930000|2021-06-14 20:52:10|174.84|172.34|174.88|172.38|174.89|172.39|174.84|172.34|12
1623703940000|2021-06-14 20:52:20|174.89|172.39|174.84|172.34|174.89|172.39|174.83|172.33|9
1623703950000|2021-06-14 20:52:30|174.83|172.33|174.83|172.33|174.87|172.37|174.83|172.33|17
1623703960000|2021-06-14 20:52:40|174.82|172.32|174.81|172.31|174.86|172.36|174.8|172.3|14
1623703970000|2021-06-14 20:52:50|174.82|172.32|174.82|172.32|174.84|172.34|174.81|172.31|12
1623703980000|2021-06-14 20:53:00|174.83|172.33|174.87|172.37|174.89|172.39|174.83|172.33|9
1623703990000|2021-06-14 20:53:10|174.89|172.39|174.89|172.39|174.89|172.39|174.87|172.37|7
1623704000000|2021-06-14 20:53:20|174.88|172.38|174.87|172.37|174.89|172.39|174.87|172.37|11
1623704010000|2021-06-14 20:53:30|174.89|172.39|174.87|172.37|174.89|172.39|174.87|172.37|8
1623704020000|2021-06-14 20:53:40|174.89|172.39|174.89|172.39|174.89|172.39|174.87|172.37|5
1623704030000|2021-06-14 20:53:50|174.91|172.41|174.92|172.42|174.92|172.42|174.9|172.4|11
1623704040000|2021-06-14 20:54:00|174.93|172.43|174.97|172.47|174.97|172.47|174.92|172.42|14
1623704050000|2021-06-14 20:54:10|174.96|172.46|174.99|172.49|174.99|172.49|174.9|172.4|14
1623704060000|2021-06-14 20:54:20|175.01|172.51|175.13|172.63|175.15|172.65|175|172.5|19
1623704070000|2021-06-14 20:54:30|175.14|172.64|175.13|172.63|175.18|172.68|175.13|172.63|10
1623704080000|2021-06-14 20:54:40|175.14|172.64|175.07|172.57|175.15|172.65|175.06|172.56|19
1623704090000|2021-06-14 20:54:50|175.08|172.58|175.05|172.55|175.08|172.58|175.04|172.54|15
1623704100000|2021-06-14 20:55:00|175.04|172.54|175.09|172.59|175.1|172.6|175.04|172.54|16
1623704110000|2021-06-14 20:55:10|175.08|172.58|175.05|172.55|175.09|172.59|175.01|172.51|18
1623704120000|2021-06-14 20:55:20|175.04|172.54|175|172.5|175.06|172.56|175|172.5|19
1623704130000|2021-06-14 20:55:30|174.98|172.48|174.98|172.48|175|172.5|174.98|172.48|9
1623704140000|2021-06-14 20:55:40|174.99|172.49|174.95|172.45|175|172.5|174.95|172.45|10
1623704150000|2021-06-14 20:55:50|174.94|172.44|174.93|172.43|174.95|172.45|174.9|172.4|16
1623704160000|2021-06-14 20:56:00|174.92|172.42|174.9|172.4|174.94|172.44|174.89|172.39|13
1623704170000|2021-06-14 20:56:10|174.91|172.41|174.86|172.36|174.92|172.42|174.85|172.35|15
1623704180000|2021-06-14 20:56:20|174.87|172.37|174.87|172.37|174.87|172.37|174.86|172.36|5
1623704190000|2021-06-14 20:56:30|174.86|172.36|174.92|172.42|174.93|172.43|174.86|172.36|12
1623704200000|2021-06-14 20:56:40|174.93|172.43|174.88|172.38|174.93|172.43|174.86|172.36|11
1623704210000|2021-06-14 20:56:50|174.89|172.39|174.91|172.41|174.91|172.41|174.87|172.37|6
1623704220000|2021-06-14 20:57:00|174.9|172.4|174.83|172.33|174.92|172.42|174.82|172.32|17
1623704230000|2021-06-14 20:57:10|174.84|172.34|174.85|172.35|174.85|172.35|174.84|172.34|2
1623704240000|2021-06-14 20:57:20|174.86|172.36|174.85|172.35|174.88|172.38|174.85|172.35|8
1623704250000|2021-06-14 20:57:30|174.84|172.34|174.84|172.34|174.85|172.35|174.84|172.34|3
1623704260000|2021-06-14 20:57:40|174.83|172.33|174.84|172.34|174.84|172.34|174.83|172.33|6
1623704270000|2021-06-14 20:57:50|174.83|172.33|174.84|172.34|174.84|172.34|174.83|172.33|6
1623704280000|2021-06-14 20:58:00|174.85|172.35|174.91|172.41|174.97|172.47|174.84|172.34|17
1623704290000|2021-06-14 20:58:10|174.92|172.42|174.87|172.37|174.93|172.43|174.84|172.34|13
1623704300000|2021-06-14 20:58:20|174.88|172.38|174.86|172.36|174.88|172.38|174.82|172.32|20
1623704310000|2021-06-14 20:58:30|174.87|172.37|174.85|172.35|174.89|172.39|174.85|172.35|15
1623704320000|2021-06-14 20:58:40|174.86|172.36|174.86|172.36|174.87|172.37|174.84|172.34|14
1623704330000|2021-06-14 20:58:50|174.87|172.37|174.86|172.36|174.89|172.39|174.84|172.34|19
1623704340000|2021-06-14 20:59:00|174.87|172.37|174.89|172.39|174.89|172.39|174.86|172.36|11
1623704350000|2021-06-14 20:59:10|174.88|172.38|174.9|172.4|174.93|172.43|174.86|172.36|17
1623704360000|2021-06-14 20:59:20|174.89|172.39|174.94|172.44|174.94|172.44|174.89|172.39|12
1623704370000|2021-06-14 20:59:30|174.93|172.43|174.94|172.44|174.95|172.45|174.92|172.42|7
1623704380000|2021-06-14 20:59:40|174.95|172.45|174.94|172.44|174.95|172.45|174.94|172.44|4
1623704390000|2021-06-14 20:59:50|174.95|172.45|174.95|172.45|174.95|172.45|174.94|172.44|5
1623704400000|2021-06-14 21:00:00|174.96|172.46|175.11|172.61|175.11|172.61|174.96|172.46|15
1623704410000|2021-06-14 21:00:10|175.1|172.6|175.12|172.62|175.13|172.63|175.1|172.6|7
1623704420000|2021-06-14 21:00:20|175.13|172.63|175.2|172.7|175.22|172.72|175.12|172.62|10
1623704430000|2021-06-14 21:00:30|175.19|172.69|175.28|172.78|175.29|172.79|175.19|172.69|15
1623704440000|2021-06-14 21:00:40|175.29|172.79|175.37|172.87|175.37|172.87|175.27|172.77|16
1623704450000|2021-06-14 21:00:50|175.36|172.86|175.34|172.84|175.38|172.88|175.34|172.84|7
1623704460000|2021-06-14 21:01:00|175.31|172.81|175.27|172.77|175.31|172.81|175.26|172.76|17
1623704470000|2021-06-14 21:01:10|175.28|172.78|175.35|172.85|175.35|172.85|175.28|172.78|12
1623704480000|2021-06-14 21:01:20|175.34|172.84|175.43|172.93|175.43|172.93|175.34|172.84|10
1623704490000|2021-06-14 21:01:30|175.44|172.94|175.43|172.93|175.44|172.94|175.41|172.91|10
1623704500000|2021-06-14 21:01:40|175.44|172.94|175.44|172.94|175.45|172.95|175.44|172.94|7
1623704510000|2021-06-14 21:01:50|175.46|172.96|175.58|173.08|175.59|173.09|175.46|172.96|17
1623704520000|2021-06-14 21:02:00|175.59|173.09|175.67|173.17|175.68|173.18|175.54|173.04|19
1623704530000|2021-06-14 21:02:10|175.69|173.19|175.72|173.22|175.73|173.23|175.66|173.16|14
1623704540000|2021-06-14 21:02:20|175.73|173.23|175.93|173.43|175.93|173.43|175.73|173.23|19
1623704550000|2021-06-14 21:02:30|175.94|173.44|176.02|173.52|176.03|173.53|175.9|173.4|18
1623704560000|2021-06-14 21:02:40|176.01|173.51|176.14|173.64|176.14|173.64|175.97|173.47|25
1623704570000|2021-06-14 21:02:50|176.13|173.63|176.17|173.67|176.18|173.68|176.07|173.57|19
1623704580000|2021-06-14 21:03:00|176.18|173.68|176.25|173.75|176.25|173.75|176.16|173.66|26
1623704590000|2021-06-14 21:03:10|176.24|173.74|176.21|173.71|176.25|173.75|176.19|173.69|19
1623704600000|2021-06-14 21:03:20|176.22|173.72|176.09|173.59|176.22|173.72|176.08|173.58|27
1623704610000|2021-06-14 21:03:30|176.08|173.58|176.17|173.67|176.2|173.7|176.08|173.58|27
1623704620000|2021-06-14 21:03:40|176.18|173.68|176.36|173.86|176.41|173.91|176.16|173.66|26
1623704630000|2021-06-14 21:03:50|176.35|173.85|176.19|173.69|176.4|173.9|176.19|173.69|28
1623704640000|2021-06-14 21:04:00|176.22|173.72|176.09|173.59|176.22|173.72|176.08|173.58|21
1623704650000|2021-06-14 21:04:10|176.08|173.58|176.18|173.68|176.21|173.71|176.07|173.57|25
1623704660000|2021-06-14 21:04:20|176.19|173.69|176.3|173.8|176.32|173.82|176.19|173.69|22
1623704670000|2021-06-14 21:04:30|176.29|173.79|176.35|173.85|176.37|173.87|176.28|173.78|20
1623704680000|2021-06-14 21:04:40|176.33|173.83|176.39|173.89|176.42|173.92|176.33|173.83|26
1623704690000|2021-06-14 21:04:50|176.41|173.91|176.35|173.85|176.41|173.91|176.32|173.82|22
1623704700000|2021-06-14 21:05:00|176.52|174.02|176.44|173.94|176.52|174.02|176.42|173.92|23
1623704710000|2021-06-14 21:05:10|176.42|173.92|176.36|173.86|176.43|173.93|176.34|173.84|18
1623704720000|2021-06-14 21:05:20|176.37|173.87|176.5|174|176.5|174|176.37|173.87|20
1623704730000|2021-06-14 21:05:30|176.51|174.01|176.61|174.11|176.62|174.12|176.51|174.01|14
1623704740000|2021-06-14 21:05:40|176.59|174.09|176.68|174.18|176.69|174.19|176.56|174.06|24
1623704750000|2021-06-14 21:05:50|176.67|174.17|176.52|174.02|176.67|174.17|176.52|174.02|24
1623704760000|2021-06-14 21:06:00|176.51|174.01|176.49|173.99|176.56|174.06|176.49|173.99|19
1623704770000|2021-06-14 21:06:10|176.5|174|176.29|173.79|176.52|174.02|176.29|173.79|28
1623704780000|2021-06-14 21:06:20|176.3|173.8|176.38|173.88|176.38|173.88|176.25|173.75|19
1623704790000|2021-06-14 21:06:30|176.39|173.89|176.43|173.93|176.44|173.94|176.39|173.89|14
1623704800000|2021-06-14 21:06:40|176.44|173.94|176.43|173.93|176.47|173.97|176.43|173.93|12
1623704810000|2021-06-14 21:06:50|176.44|173.94|176.43|173.93|176.45|173.95|176.43|173.93|12
1623704820000|2021-06-14 21:07:00|176.42|173.92|176.36|173.86|176.42|173.92|176.36|173.86|11
1623704830000|2021-06-14 21:07:10|176.38|173.88|176.38|173.88|176.38|173.88|176.34|173.84|8
1623704840000|2021-06-14 21:07:20|176.37|173.87|176.39|173.89|176.39|173.89|176.33|173.83|14
1623704850000|2021-06-14 21:07:30|176.37|173.87|176.37|173.87|176.37|173.87|176.34|173.84|6
1623704860000|2021-06-14 21:07:40|176.38|173.88|176.45|173.95|176.47|173.97|176.37|173.87|11
1623704870000|2021-06-14 21:07:50|176.44|173.94|176.43|173.93|176.44|173.94|176.41|173.91|12
1623704880000|2021-06-14 21:08:00|176.44|173.94|176.43|173.93|176.45|173.95|176.43|173.93|9
1623704890000|2021-06-14 21:08:10|176.44|173.94|176.36|173.86|176.45|173.95|176.36|173.86|15
1623704900000|2021-06-14 21:08:20|176.37|173.87|176.33|173.83|176.37|173.87|176.33|173.83|13
1623704910000|2021-06-14 21:08:30|176.34|173.84|176.3|173.8|176.34|173.84|176.29|173.79|11
1623704920000|2021-06-14 21:08:40|176.33|173.83|176.35|173.85|176.38|173.88|176.33|173.83|9
1623704930000|2021-06-14 21:08:50|176.36|173.86|176.37|173.87|176.38|173.88|176.34|173.84|7
1623704940000|2021-06-14 21:09:00|176.39|173.89|176.37|173.87|176.39|173.89|176.35|173.85|19
1623704950000|2021-06-14 21:09:10|176.36|173.86|176.37|173.87|176.37|173.87|176.35|173.85|10
1623704960000|2021-06-14 21:09:20|176.36|173.86|176.3|173.8|176.38|173.88|176.29|173.79|20
1623704970000|2021-06-14 21:09:30|176.29|173.79|176.29|173.79|176.3|173.8|176.28|173.78|11
1623704980000|2021-06-14 21:09:40|176.28|173.78|176.38|173.88|176.38|173.88|176.28|173.78|7
1623704990000|2021-06-14 21:09:50|176.37|173.87|176.37|173.87|176.38|173.88|176.36|173.86|13
1623705000000|2021-06-14 21:10:00|176.39|173.89|176.35|173.85|176.43|173.93|176.35|173.85|14
1623705010000|2021-06-14 21:10:10|176.34|173.84|176.29|173.79|176.34|173.84|176.26|173.76|14
1623705020000|2021-06-14 21:10:20|176.3|173.8|176.26|173.76|176.31|173.81|176.25|173.75|13
1623705030000|2021-06-14 21:10:30|176.21|173.71|176.15|173.65|176.21|173.71|176.13|173.63|13
1623705040000|2021-06-14 21:10:40|176.16|173.66|176.19|173.69|176.23|173.73|176.15|173.65|19
1623705050000|2021-06-14 21:10:50|176.18|173.68|176.19|173.69|176.2|173.7|176.18|173.68|10
1623705060000|2021-06-14 21:11:00|176.18|173.68|176.23|173.73|176.23|173.73|176.18|173.68|10
1623705070000|2021-06-14 21:11:10|176.22|173.72|176.26|173.76|176.3|173.8|176.21|173.71|14
1623705080000|2021-06-14 21:11:20|176.25|173.75|176.26|173.76|176.28|173.78|176.23|173.73|23
1623705090000|2021-06-14 21:11:30|176.24|173.74|176.24|173.74|176.27|173.77|176.22|173.72|24
1623705100000|2021-06-14 21:11:40|176.22|173.72|176.22|173.72|176.24|173.74|176.21|173.71|15
1623705110000|2021-06-14 21:11:50|176.23|173.73|176.2|173.7|176.23|173.73|176.19|173.69|8
1623705120000|2021-06-14 21:12:00|176.21|173.71|176.15|173.65|176.21|173.71|176.15|173.65|12
1623705130000|2021-06-14 21:12:10|176.16|173.66|176.18|173.68|176.21|173.71|176.15|173.65|16
1623705140000|2021-06-14 21:12:20|176.17|173.67|176.19|173.69|176.2|173.7|176.17|173.67|6
1623705150000|2021-06-14 21:12:30|176.18|173.68|176.21|173.71|176.21|173.71|176.18|173.68|10
1623705160000|2021-06-14 21:12:40|176.22|173.72|176.2|173.7|176.22|173.72|176.19|173.69|9
1623705170000|2021-06-14 21:12:50|176.19|173.69|176.1|173.6|176.21|173.71|176.1|173.6|12
1623705180000|2021-06-14 21:13:00|176.09|173.59|176.17|173.67|176.18|173.68|176.09|173.59|13
1623705190000|2021-06-14 21:13:10|176.18|173.68|176.23|173.73|176.24|173.74|176.17|173.67|8
1623705200000|2021-06-14 21:13:20|176.24|173.74|176.17|173.67|176.25|173.75|176.17|173.67|23
1623705210000|2021-06-14 21:13:30|176.16|173.66|176.15|173.65|176.16|173.66|176.13|173.63|14
1623705220000|2021-06-14 21:13:40|176.16|173.66|176.16|173.66|176.16|173.66|176.14|173.64|11
1623705230000|2021-06-14 21:13:50|176.21|173.71|176.14|173.64|176.21|173.71|176.14|173.64|14
1623705240000|2021-06-14 21:14:00|176.13|173.63|176.15|173.65|176.15|173.65|176.13|173.63|13
1623705250000|2021-06-14 21:14:10|176.14|173.64|176.15|173.65|176.15|173.65|176.13|173.63|10
1623705260000|2021-06-14 21:14:20|176.16|173.66|176.15|173.65|176.16|173.66|176.14|173.64|6
1623705270000|2021-06-14 21:14:30|176.14|173.64|176.15|173.65|176.16|173.66|176.14|173.64|6
1623705280000|2021-06-14 21:14:40|176.17|173.67|176.16|173.66|176.17|173.67|176.16|173.66|2
1623705290000|2021-06-14 21:14:50|176.17|173.67|176.18|173.68|176.18|173.68|176.15|173.65|18
1623705300000|2021-06-14 21:15:00|176.17|173.67|176.24|173.74|176.25|173.75|176.17|173.67|14
1623705310000|2021-06-14 21:15:10|176.21|173.71|176.23|173.73|176.23|173.73|176.21|173.71|7
1623705320000|2021-06-14 21:15:20|176.22|173.72|176.29|173.79|176.29|173.79|176.21|173.71|13
1623705330000|2021-06-14 21:15:30|176.3|173.8|176.25|173.75|176.3|173.8|176.24|173.74|15
1623705340000|2021-06-14 21:15:40|176.24|173.74|176.24|173.74|176.26|173.76|176.23|173.73|12
1623705350000|2021-06-14 21:15:50|176.23|173.73|176.2|173.7|176.24|173.74|176.2|173.7|8
1623705360000|2021-06-14 21:16:00|176.21|173.71|176.23|173.73|176.23|173.73|176.2|173.7|9
1623705370000|2021-06-14 21:16:10|176.22|173.72|176.21|173.71|176.23|173.73|176.21|173.71|6
1623705380000|2021-06-14 21:16:20|176.2|173.7|176.22|173.72|176.22|173.72|176.2|173.7|4
1623705400000|2021-06-14 21:16:40|176.21|173.71|176.17|173.67|176.22|173.72|176.16|173.66|16
1623705410000|2021-06-14 21:16:50|176.16|173.66|176.17|173.67|176.19|173.69|176.16|173.66|8
1623705420000|2021-06-14 21:17:00|176.16|173.66|176.12|173.62|176.17|173.67|176.11|173.61|17
1623705430000|2021-06-14 21:17:10|176.13|173.63|176.11|173.61|176.13|173.63|176.11|173.61|8
1623705440000|2021-06-14 21:17:20|176.12|173.62|176.14|173.64|176.16|173.66|176.11|173.61|12
1623705450000|2021-06-14 21:17:30|176.12|173.62|176.11|173.61|176.12|173.62|176.1|173.6|6
1623705460000|2021-06-14 21:17:40|176.1|173.6|176.09|173.59|176.11|173.61|176.09|173.59|4
1623705470000|2021-06-14 21:17:50|176.08|173.58|176.08|173.58|176.09|173.59|176.08|173.58|5
1623705480000|2021-06-14 21:18:00|176.1|173.6|176.1|173.6|176.11|173.61|176.08|173.58|7
1623705490000|2021-06-14 21:18:10|176.12|173.62|176.11|173.61|176.13|173.63|176.1|173.6|16
1623705500000|2021-06-14 21:18:20|176.1|173.6|176.06|173.56|176.11|173.61|176.06|173.56|15
1623705510000|2021-06-14 21:18:30|176.05|173.55|176.09|173.59|176.11|173.61|176.05|173.55|17
1623705520000|2021-06-14 21:18:40|176.08|173.58|176.11|173.61|176.11|173.61|176.08|173.58|13
1623705530000|2021-06-14 21:18:50|176.1|173.6|176.11|173.61|176.11|173.61|176.1|173.6|4
1623705540000|2021-06-14 21:19:00|176.1|173.6|176.11|173.61|176.11|173.61|176.1|173.6|6
1623705550000|2021-06-14 21:19:10|176.12|173.62|176.11|173.61|176.12|173.62|176.1|173.6|10
1623705560000|2021-06-14 21:19:20|176.12|173.62|176.12|173.62|176.12|173.62|176.1|173.6|9
1623705570000|2021-06-14 21:19:30|176.11|173.61|176.15|173.65|176.17|173.67|176.11|173.61|12
1623705580000|2021-06-14 21:19:40|176.14|173.64|176.14|173.64|176.17|173.67|176.14|173.64|6
1623705590000|2021-06-14 21:19:50|176.13|173.63|176.12|173.62|176.14|173.64|176.12|173.62|14
1623705600000|2021-06-14 21:20:00|176.13|173.63|176.13|173.63|176.14|173.64|176.12|173.62|5
1623705610000|2021-06-14 21:20:10|176.12|173.62|176.11|173.61|176.12|173.62|176.11|173.61|2
1623705640000|2021-06-14 21:20:40|176.09|173.59|176.11|173.61|176.11|173.61|176.09|173.59|4
1623705650000|2021-06-14 21:20:50|176.07|173.57|176.07|173.57|176.07|173.57|176.07|173.57|1
1623705660000|2021-06-14 21:21:00|176.08|173.58|176.04|173.54|176.08|173.58|176.04|173.54|11
1623705670000|2021-06-14 21:21:10|176.01|173.51|175.96|173.46|176.01|173.51|175.96|173.46|16
1623705680000|2021-06-14 21:21:20|175.95|173.45|175.94|173.44|175.95|173.45|175.92|173.42|12
1623705690000|2021-06-14 21:21:30|175.93|173.43|175.93|173.43|175.94|173.44|175.88|173.38|20
1623705700000|2021-06-14 21:21:40|175.92|173.42|175.91|173.41|175.93|173.43|175.88|173.38|15
1623705710000|2021-06-14 21:21:50|175.9|173.4|175.91|173.41|175.92|173.42|175.9|173.4|16
1623705720000|2021-06-14 21:22:00|175.9|173.4|175.92|173.42|175.93|173.43|175.9|173.4|12
1623705730000|2021-06-14 21:22:10|175.91|173.41|175.94|173.44|175.94|173.44|175.91|173.41|10
1623705740000|2021-06-14 21:22:20|175.95|173.45|175.96|173.46|175.97|173.47|175.94|173.44|4
1623705750000|2021-06-14 21:22:30|175.94|173.44|175.94|173.44|175.94|173.44|175.94|173.44|1
1623705760000|2021-06-14 21:22:40|175.93|173.43|175.93|173.43|175.94|173.44|175.92|173.42|4
1623705770000|2021-06-14 21:22:50|175.92|173.42|175.92|173.42|175.93|173.43|175.91|173.41|5
1623705780000|2021-06-14 21:23:00|175.91|173.41|175.91|173.41|175.92|173.42|175.91|173.41|7
1623705790000|2021-06-14 21:23:10|175.9|173.4|175.88|173.38|175.9|173.4|175.87|173.37|12
1623705800000|2021-06-14 21:23:20|175.89|173.39|175.89|173.39|175.92|173.42|175.86|173.36|16
1623705810000|2021-06-14 21:23:30|175.9|173.4|175.9|173.4|175.91|173.41|175.9|173.4|5
1623705820000|2021-06-14 21:23:40|175.91|173.41|175.9|173.4|175.91|173.41|175.89|173.39|9
1623705830000|2021-06-14 21:23:50|175.91|173.41|175.91|173.41|175.91|173.41|175.91|173.41|1
1623705840000|2021-06-14 21:24:00|175.93|173.43|175.97|173.47|175.98|173.48|175.92|173.42|18
1623705850000|2021-06-14 21:24:10|175.98|173.48|175.99|173.49|175.99|173.49|175.97|173.47|8
1623705860000|2021-06-14 21:24:20|175.98|173.48|175.99|173.49|175.99|173.49|175.98|173.48|4
1623705870000|2021-06-14 21:24:30|175.97|173.47|175.98|173.48|175.98|173.48|175.96|173.46|9
1623705880000|2021-06-14 21:24:40|175.97|173.47|175.97|173.47|175.98|173.48|175.96|173.46|12
1623705890000|2021-06-14 21:24:50|175.96|173.46|175.95|173.45|175.97|173.47|175.95|173.45|10
1623705900000|2021-06-14 21:25:00|175.94|173.44|175.93|173.43|175.95|173.45|175.93|173.43|10
1623705910000|2021-06-14 21:25:10|175.92|173.42|175.94|173.44|175.94|173.44|175.92|173.42|7
1623705920000|2021-06-14 21:25:20|175.95|173.45|175.9|173.4|175.95|173.45|175.9|173.4|8
1623705930000|2021-06-14 21:25:30|175.91|173.41|175.89|173.39|175.91|173.41|175.89|173.39|9
1623705940000|2021-06-14 21:25:40|175.9|173.4|175.88|173.38|175.91|173.41|175.88|173.38|8
1623705950000|2021-06-14 21:25:50|175.87|173.37|175.89|173.39|175.89|173.39|175.87|173.37|5
1623705960000|2021-06-14 21:26:00|175.88|173.38|175.87|173.37|175.89|173.39|175.87|173.37|16
1623705970000|2021-06-14 21:26:10|175.84|173.34|175.83|173.33|175.84|173.34|175.82|173.32|10
1623705980000|2021-06-14 21:26:20|175.82|173.32|175.82|173.32|175.83|173.33|175.79|173.29|9
1623705990000|2021-06-14 21:26:30|175.8|173.3|175.8|173.3|175.83|173.33|175.8|173.3|11
1623706010000|2021-06-14 21:26:50|175.81|173.31|175.79|173.29|175.81|173.31|175.79|173.29|7
1623706020000|2021-06-14 21:27:00|175.78|173.28|175.78|173.28|175.78|173.28|175.78|173.28|1
1623706030000|2021-06-14 21:27:10|175.79|173.29|175.77|173.27|175.79|173.29|175.76|173.26|7
1623706040000|2021-06-14 21:27:20|175.76|173.26|175.76|173.26|175.76|173.26|175.76|173.26|1
1623706050000|2021-06-14 21:27:30|175.73|173.23|175.74|173.24|175.74|173.24|175.71|173.21|10
1623706060000|2021-06-14 21:27:40|175.75|173.25|175.77|173.27|175.78|173.28|175.75|173.25|10
1623706070000|2021-06-14 21:27:50|175.78|173.28|175.78|173.28|175.79|173.29|175.76|173.26|17
1623706080000|2021-06-14 21:28:00|175.77|173.27|175.8|173.3|175.8|173.3|175.77|173.27|10
1623706090000|2021-06-14 21:28:10|175.78|173.28|175.8|173.3|175.8|173.3|175.78|173.28|9
1623706100000|2021-06-14 21:28:20|175.81|173.31|175.81|173.31|175.82|173.32|175.8|173.3|9
1623706110000|2021-06-14 21:28:30|175.82|173.32|175.82|173.32|175.82|173.32|175.81|173.31|5
1623706120000|2021-06-14 21:28:40|175.81|173.31|175.82|173.32|175.82|173.32|175.81|173.31|6
1623706130000|2021-06-14 21:28:50|175.81|173.31|175.81|173.31|175.82|173.32|175.81|173.31|5
1623706140000|2021-06-14 21:29:00|175.82|173.32|175.81|173.31|175.82|173.32|175.8|173.3|4
1623706150000|2021-06-14 21:29:10|175.82|173.32|175.82|173.32|175.82|173.32|175.81|173.31|3
1623706160000|2021-06-14 21:29:20|175.83|173.33|175.87|173.37|175.89|173.39|175.83|173.33|10
1623706170000|2021-06-14 21:29:30|175.88|173.38|175.87|173.37|175.9|173.4|175.87|173.37|7
1623706180000|2021-06-14 21:29:40|175.88|173.38|175.9|173.4|175.91|173.41|175.86|173.36|7
1623706190000|2021-06-14 21:29:50|175.91|173.41|175.9|173.4|175.91|173.41|175.9|173.4|2
1623706200000|2021-06-14 21:30:00|175.91|173.41|175.82|173.32|175.91|173.41|175.82|173.32|10
1623706210000|2021-06-14 21:30:10|175.83|173.33|175.81|173.31|175.84|173.34|175.8|173.3|9
1623706220000|2021-06-14 21:30:20|175.82|173.32|175.8|173.3|175.82|173.32|175.8|173.3|3
1623706230000|2021-06-14 21:30:30|175.79|173.29|175.79|173.29|175.79|173.29|175.79|173.29|1
1623706240000|2021-06-14 21:30:40|175.78|173.28|175.69|173.19|175.78|173.28|175.69|173.19|15
1623706250000|2021-06-14 21:30:50|175.71|173.21|175.7|173.2|175.71|173.21|175.69|173.19|14
1623706260000|2021-06-14 21:31:00|175.71|173.21|175.7|173.2|175.71|173.21|175.69|173.19|6
1623706270000|2021-06-14 21:31:10|175.71|173.21|175.69|173.19|175.71|173.21|175.69|173.19|9
1623706280000|2021-06-14 21:31:20|175.7|173.2|175.7|173.2|175.7|173.2|175.68|173.18|11
1623706290000|2021-06-14 21:31:30|175.69|173.19|175.68|173.18|175.7|173.2|175.68|173.18|12
1623706300000|2021-06-14 21:31:40|175.67|173.17|175.68|173.18|175.68|173.18|175.67|173.17|6
1623706310000|2021-06-14 21:31:50|175.67|173.17|175.67|173.17|175.68|173.18|175.66|173.16|7
1623706320000|2021-06-14 21:32:00|175.66|173.16|175.67|173.17|175.67|173.17|175.66|173.16|6
1623706330000|2021-06-14 21:32:10|175.66|173.16|175.66|173.16|175.66|173.16|175.64|173.14|11
1623706340000|2021-06-14 21:32:20|175.65|173.15|175.68|173.18|175.71|173.21|175.65|173.15|11
1623706350000|2021-06-14 21:32:30|175.69|173.19|175.73|173.23|175.73|173.23|175.68|173.18|12
1623706360000|2021-06-14 21:32:40|175.72|173.22|175.73|173.23|175.75|173.25|175.72|173.22|8
1623706370000|2021-06-14 21:32:50|175.74|173.24|175.76|173.26|175.76|173.26|175.74|173.24|2
1623706380000|2021-06-14 21:33:00|175.75|173.25|175.75|173.25|175.79|173.29|175.72|173.22|17
1623706390000|2021-06-14 21:33:10|175.76|173.26|175.75|173.25|175.76|173.26|175.73|173.23|6
1623706400000|2021-06-14 21:33:20|175.74|173.24|175.76|173.26|175.77|173.27|175.73|173.23|9
1623706410000|2021-06-14 21:33:30|175.77|173.27|175.85|173.35|175.85|173.35|175.77|173.27|17
1623706420000|2021-06-14 21:33:40|175.86|173.36|175.85|173.35|175.87|173.37|175.85|173.35|8
1623706430000|2021-06-14 21:33:50|175.86|173.36|175.85|173.35|175.87|173.37|175.85|173.35|8
1623706440000|2021-06-14 21:34:00|175.86|173.36|175.87|173.37|175.87|173.37|175.86|173.36|8
1623706450000|2021-06-14 21:34:10|175.85|173.35|175.83|173.33|175.85|173.35|175.83|173.33|15
1623706460000|2021-06-14 21:34:20|175.85|173.35|175.83|173.33|175.85|173.35|175.82|173.32|5
1623706470000|2021-06-14 21:34:30|175.82|173.32|175.93|173.43|175.93|173.43|175.8|173.3|15
1623706480000|2021-06-14 21:34:40|175.94|173.44|176.05|173.55|176.06|173.56|175.92|173.42|14
1623706490000|2021-06-14 21:34:50|176.06|173.56|176.02|173.52|176.08|173.58|176.01|173.51|12
1623706500000|2021-06-14 21:35:00|176.01|173.51|176.06|173.56|176.06|173.56|176|173.5|18
1623706510000|2021-06-14 21:35:10|176.08|173.58|176.07|173.57|176.08|173.58|176.05|173.55|13
1623706520000|2021-06-14 21:35:20|176.08|173.58|176.09|173.59|176.09|173.59|176.08|173.58|2
1623706530000|2021-06-14 21:35:30|176.08|173.58|176.12|173.62|176.15|173.65|176.08|173.58|9
1623706540000|2021-06-14 21:35:40|176.1|173.6|176.18|173.68|176.18|173.68|176.1|173.6|4
1623706550000|2021-06-14 21:35:50|176.19|173.69|176.16|173.66|176.19|173.69|176.14|173.64|6
1623706560000|2021-06-14 21:36:00|176.15|173.65|176.09|173.59|176.15|173.65|176.08|173.58|16
1623706570000|2021-06-14 21:36:10|176.08|173.58|176.09|173.59|176.09|173.59|176.08|173.58|6
1623706580000|2021-06-14 21:36:20|176.08|173.58|176.07|173.57|176.09|173.59|176.07|173.57|4
1623706590000|2021-06-14 21:36:30|176.06|173.56|175.78|173.28|176.06|173.56|175.77|173.27|19
1623706600000|2021-06-14 21:36:40|175.83|173.33|175.61|173.11|175.85|173.35|175.61|173.11|14
1623706610000|2021-06-14 21:36:50|175.6|173.1|175.59|173.09|175.6|173.1|175.52|173.02|20
1623706620000|2021-06-14 21:37:00|175.58|173.08|175.64|173.14|175.67|173.17|175.58|173.08|18
1623706630000|2021-06-14 21:37:10|175.65|173.15|175.66|173.16|175.66|173.16|175.64|173.14|8
1623706640000|2021-06-14 21:37:20|175.65|173.15|175.57|173.07|175.65|173.15|175.57|173.07|4
1623706650000|2021-06-14 21:37:30|175.58|173.08|175.58|173.08|175.59|173.09|175.58|173.08|3
1623706670000|2021-06-14 21:37:50|175.59|173.09|175.57|173.07|175.59|173.09|175.56|173.06|5
1623706680000|2021-06-14 21:38:00|175.56|173.06|175.62|173.12|175.62|173.12|175.56|173.06|9
1623706690000|2021-06-14 21:38:10|175.61|173.11|175.63|173.13|175.63|173.13|175.59|173.09|10
1623706700000|2021-06-14 21:38:20|175.64|173.14|175.66|173.16|175.66|173.16|175.64|173.14|5
1623706710000|2021-06-14 21:38:30|175.67|173.17|175.69|173.19|175.71|173.21|175.65|173.15|8
1623706720000|2021-06-14 21:38:40|175.73|173.23|175.73|173.23|175.74|173.24|175.72|173.22|7
1623706730000|2021-06-14 21:38:50|175.72|173.22|175.73|173.23|175.73|173.23|175.72|173.22|4
1623706740000|2021-06-14 21:39:00|175.74|173.24|175.73|173.23|175.74|173.24|175.73|173.23|4
1623706750000|2021-06-14 21:39:10|175.75|173.25|175.74|173.24|175.75|173.25|175.73|173.23|3
1623706760000|2021-06-14 21:39:20|175.75|173.25|175.71|173.21|175.75|173.25|175.69|173.19|8
1623706770000|2021-06-14 21:39:30|175.72|173.22|175.74|173.24|175.74|173.24|175.71|173.21|10
1623706780000|2021-06-14 21:39:40|175.73|173.23|175.76|173.26|175.77|173.27|175.73|173.23|8
1623706790000|2021-06-14 21:39:50|175.77|173.27|175.78|173.28|175.79|173.29|175.77|173.27|8
1623706800000|2021-06-14 21:40:00|175.79|173.29|175.83|173.33|175.84|173.34|175.78|173.28|8
1623706810000|2021-06-14 21:40:10|175.82|173.32|175.82|173.32|175.83|173.33|175.81|173.31|7
1623706820000|2021-06-14 21:40:20|175.83|173.33|175.88|173.38|175.88|173.38|175.83|173.33|7
1623706830000|2021-06-14 21:40:30|175.87|173.37|175.87|173.37|175.88|173.38|175.87|173.37|3
1623706840000|2021-06-14 21:40:40|175.86|173.36|175.86|173.36|175.86|173.36|175.86|173.36|1
1623706850000|2021-06-14 21:40:50|175.85|173.35|175.79|173.29|175.86|173.36|175.78|173.28|13
1623706860000|2021-06-14 21:41:00|175.8|173.3|175.8|173.3|175.81|173.31|175.8|173.3|3
1623706870000|2021-06-14 21:41:10|175.78|173.28|175.79|173.29|175.8|173.3|175.78|173.28|5
1623706880000|2021-06-14 21:41:20|175.8|173.3|175.8|173.3|175.8|173.3|175.8|173.3|1
1623706890000|2021-06-14 21:41:30|175.79|173.29|175.8|173.3|175.8|173.3|175.79|173.29|8
1623706900000|2021-06-14 21:41:40|175.79|173.29|175.8|173.3|175.8|173.3|175.79|173.29|4
1623706910000|2021-06-14 21:41:50|175.79|173.29|175.8|173.3|175.8|173.3|175.77|173.27|7
1623706920000|2021-06-14 21:42:00|175.81|173.31|175.81|173.31|175.97|173.47|175.81|173.31|21
1623706930000|2021-06-14 21:42:10|175.8|173.3|175.82|173.32|175.82|173.32|175.79|173.29|7
1623706950000|2021-06-14 21:42:30|175.81|173.31|175.68|173.18|175.81|173.31|175.68|173.18|13
1623706960000|2021-06-14 21:42:40|175.69|173.19|175.67|173.17|175.69|173.19|175.67|173.17|3
1623706970000|2021-06-14 21:42:50|175.68|173.18|175.77|173.27|175.77|173.27|175.68|173.18|15
1623706980000|2021-06-14 21:43:00|175.78|173.28|175.8|173.3|175.8|173.3|175.78|173.28|5
1623706990000|2021-06-14 21:43:10|175.81|173.31|175.79|173.29|175.81|173.31|175.78|173.28|11
1623707000000|2021-06-14 21:43:20|175.78|173.28|175.54|173.04|175.78|173.28|175.54|173.04|20
1623707010000|2021-06-14 21:43:30|175.53|173.03|175.55|173.05|175.55|173.05|175.52|173.02|6
1623707020000|2021-06-14 21:43:40|175.54|173.04|175.62|173.12|175.62|173.12|175.54|173.04|15
1623707030000|2021-06-14 21:43:50|175.63|173.13|175.54|173.04|175.66|173.16|175.53|173.03|26
1623707040000|2021-06-14 21:44:00|175.53|173.03|175.47|172.97|175.53|173.03|175.47|172.97|3
1623707050000|2021-06-14 21:44:10|175.49|172.99|175.53|173.03|175.53|173.03|175.48|172.98|6
1623707060000|2021-06-14 21:44:20|175.54|173.04|175.63|173.13|175.64|173.14|175.54|173.04|11
1623707070000|2021-06-14 21:44:30|175.62|173.12|175.63|173.13|175.64|173.14|175.62|173.12|4
1623707080000|2021-06-14 21:44:40|175.64|173.14|175.64|173.14|175.64|173.14|175.64|173.14|1
1623707090000|2021-06-14 21:44:50|175.63|173.13|175.82|173.32|175.82|173.32|175.63|173.13|14
1623707100000|2021-06-14 21:45:00|175.86|173.36|175.82|173.32|175.87|173.37|175.81|173.31|6
1623707110000|2021-06-14 21:45:10|175.83|173.33|176.09|173.59|176.09|173.59|175.82|173.32|23
1623707120000|2021-06-14 21:45:20|176.07|173.57|175.92|173.42|176.09|173.59|175.92|173.42|23
1623707130000|2021-06-14 21:45:30|175.91|173.41|176.03|173.53|176.03|173.53|175.89|173.39|17
1623707140000|2021-06-14 21:45:40|176.05|173.55|176.01|173.51|176.09|173.59|175.97|173.47|21
1623707150000|2021-06-14 21:45:50|176.02|173.52|176.02|173.52|176.04|173.54|176.02|173.52|7
1623707160000|2021-06-14 21:46:00|176.01|173.51|175.76|173.26|176.01|173.51|175.76|173.26|21
1623707170000|2021-06-14 21:46:10|175.75|173.25|175.82|173.32|175.82|173.32|175.75|173.25|25
1623707180000|2021-06-14 21:46:20|175.84|173.34|175.67|173.17|175.84|173.34|175.64|173.14|26
1623707190000|2021-06-14 21:46:30|175.69|173.19|175.72|173.22|175.72|173.22|175.68|173.18|23
1623707200000|2021-06-14 21:46:40|175.7|173.2|175.7|173.2|175.71|173.21|175.69|173.19|13
1623707210000|2021-06-14 21:46:50|175.69|173.19|175.82|173.32|175.83|173.33|175.69|173.19|19
1623707220000|2021-06-14 21:47:00|175.79|173.29|175.69|173.19|175.8|173.3|175.69|173.19|17
1623707230000|2021-06-14 21:47:10|175.7|173.2|175.93|173.43|175.93|173.43|175.7|173.2|18
1623707240000|2021-06-14 21:47:20|175.94|173.44|175.95|173.45|175.97|173.47|175.91|173.41|20
1623707250000|2021-06-14 21:47:30|175.93|173.43|175.94|173.44|175.95|173.45|175.9|173.4|15
1623707260000|2021-06-14 21:47:40|175.95|173.45|175.81|173.31|175.95|173.45|175.8|173.3|21
1623707270000|2021-06-14 21:47:50|175.8|173.3|175.84|173.34|175.86|173.36|175.78|173.28|13
1623707280000|2021-06-14 21:48:00|175.86|173.36|175.94|173.44|175.94|173.44|175.85|173.35|11
1623707290000|2021-06-14 21:48:10|175.95|173.45|175.95|173.45|175.95|173.45|175.94|173.44|3
1623707300000|2021-06-14 21:48:20|175.94|173.44|175.88|173.38|175.94|173.44|175.88|173.38|12
1623707310000|2021-06-14 21:48:30|175.87|173.37|175.92|173.42|175.92|173.42|175.86|173.36|15
1623707320000|2021-06-14 21:48:40|175.91|173.41|175.85|173.35|175.91|173.41|175.84|173.34|6
1623707330000|2021-06-14 21:48:50|175.84|173.34|175.86|173.36|175.88|173.38|175.83|173.33|13
1623707340000|2021-06-14 21:49:00|175.88|173.38|175.91|173.41|175.97|173.47|175.88|173.38|18
1623707350000|2021-06-14 21:49:10|175.93|173.43|175.96|173.46|175.98|173.48|175.92|173.42|10
1623707360000|2021-06-14 21:49:20|175.97|173.47|175.99|173.49|175.99|173.49|175.95|173.45|8
1623707370000|2021-06-14 21:49:30|175.98|173.48|175.86|173.36|175.99|173.49|175.86|173.36|17
1623707380000|2021-06-14 21:49:40|175.87|173.37|175.9|173.4|175.93|173.43|175.86|173.36|19
1623707390000|2021-06-14 21:49:50|175.93|173.43|175.9|173.4|175.93|173.43|175.89|173.39|5
1623707400000|2021-06-14 21:50:00|175.89|173.39|175.9|173.4|175.91|173.41|175.89|173.39|4
1623707410000|2021-06-14 21:50:10|175.87|173.37|175.85|173.35|175.88|173.38|175.85|173.35|6
1623707420000|2021-06-14 21:50:20|175.86|173.36|175.85|173.35|175.87|173.37|175.85|173.35|5
1623707430000|2021-06-14 21:50:30|175.86|173.36|175.9|173.4|175.93|173.43|175.86|173.36|11
1623707440000|2021-06-14 21:50:40|175.89|173.39|175.9|173.4|175.9|173.4|175.89|173.39|4
1623707450000|2021-06-14 21:50:50|175.91|173.41|175.96|173.46|175.96|173.46|175.9|173.4|9
1623707460000|2021-06-14 21:51:00|175.97|173.47|175.91|173.41|175.97|173.47|175.9|173.4|15
1623707470000|2021-06-14 21:51:10|175.9|173.4|175.93|173.43|175.93|173.43|175.9|173.4|3
1623707480000|2021-06-14 21:51:20|175.92|173.42|175.9|173.4|175.93|173.43|175.9|173.4|7
1623707490000|2021-06-14 21:51:30|175.91|173.41|175.91|173.41|175.93|173.43|175.85|173.35|15
1623707500000|2021-06-14 21:51:40|175.92|173.42|176.01|173.51|176.01|173.51|175.91|173.41|17
1623707510000|2021-06-14 21:51:50|176.02|173.52|176.08|173.58|176.08|173.58|176.02|173.52|13
1623707520000|2021-06-14 21:52:00|176.06|173.56|176.06|173.56|176.06|173.56|175.98|173.48|15
1623707530000|2021-06-14 21:52:10|176.04|173.54|176.09|173.59|176.09|173.59|176.04|173.54|10
1623707540000|2021-06-14 21:52:20|176.1|173.6|176.08|173.58|176.1|173.6|176.08|173.58|5
1623707550000|2021-06-14 21:52:30|176.09|173.59|176.05|173.55|176.09|173.59|176.05|173.55|13
1623707560000|2021-06-14 21:52:40|176.04|173.54|175.97|173.47|176.05|173.55|175.97|173.47|17
1623707570000|2021-06-14 21:52:50|175.99|173.49|175.88|173.38|176.02|173.52|175.88|173.38|16
1623707580000|2021-06-14 21:53:00|175.87|173.37|175.95|173.45|175.95|173.45|175.81|173.31|12
1623707590000|2021-06-14 21:53:10|175.94|173.44|176.03|173.53|176.05|173.55|175.94|173.44|9
1623707600000|2021-06-14 21:53:20|176.05|173.55|175.99|173.49|176.05|173.55|175.99|173.49|15
1623707610000|2021-06-14 21:53:30|176|173.5|176|173.5|176.02|173.52|175.92|173.42|17
1623707620000|2021-06-14 21:53:40|175.97|173.47|175.95|173.45|175.99|173.49|175.95|173.45|11
1623707630000|2021-06-14 21:53:50|175.98|173.48|175.99|173.49|176.01|173.51|175.95|173.45|12
1623707640000|2021-06-14 21:54:00|176|173.5|176.08|173.58|176.08|173.58|176|173.5|10
1623707650000|2021-06-14 21:54:10|176.09|173.59|176.04|173.54|176.11|173.61|176.01|173.51|12
1623707660000|2021-06-14 21:54:20|176.03|173.53|176.02|173.52|176.04|173.54|176.02|173.52|4
1623707680000|2021-06-14 21:54:40|176.01|173.51|176.01|173.51|176.01|173.51|176.01|173.51|1
1623707690000|2021-06-14 21:54:50|176.02|173.52|176.01|173.51|176.06|173.56|176.01|173.51|6
1623707700000|2021-06-14 21:55:00|176.02|173.52|175.97|173.47|176.03|173.53|175.97|173.47|13
1623707710000|2021-06-14 21:55:10|175.95|173.45|175.95|173.45|175.96|173.46|175.89|173.39|15
1623707720000|2021-06-14 21:55:20|175.96|173.46|175.92|173.42|175.96|173.46|175.92|173.42|11
1623707730000|2021-06-14 21:55:30|175.91|173.41|175.91|173.41|175.93|173.43|175.91|173.41|9
1623707740000|2021-06-14 21:55:40|175.92|173.42|175.94|173.44|175.95|173.45|175.89|173.39|17
1623707750000|2021-06-14 21:55:50|175.95|173.45|175.95|173.45|175.95|173.45|175.91|173.41|15
1623707760000|2021-06-14 21:56:00|175.94|173.44|175.9|173.4|175.94|173.44|175.87|173.37|21
1623707770000|2021-06-14 21:56:10|175.89|173.39|175.97|173.47|175.97|173.47|175.89|173.39|14
1623707780000|2021-06-14 21:56:20|175.96|173.46|175.97|173.47|175.97|173.47|175.96|173.46|4
1623707790000|2021-06-14 21:56:30|175.96|173.46|175.95|173.45|175.97|173.47|175.95|173.45|10
1623707800000|2021-06-14 21:56:40|175.94|173.44|175.96|173.46|175.97|173.47|175.94|173.44|10
1623707810000|2021-06-14 21:56:50|175.97|173.47|175.98|173.48|175.98|173.48|175.96|173.46|8
1623707820000|2021-06-14 21:57:00|175.99|173.49|176.05|173.55|176.05|173.55|175.99|173.49|21
1623707830000|2021-06-14 21:57:10|176.04|173.54|176.09|173.59|176.09|173.59|176.04|173.54|11
1623707840000|2021-06-14 21:57:20|176.08|173.58|176.09|173.59|176.1|173.6|176.08|173.58|12
1623707850000|2021-06-14 21:57:30|176.08|173.58|176.08|173.58|176.09|173.59|176.07|173.57|8
1623707860000|2021-06-14 21:57:40|176.07|173.57|176.08|173.58|176.09|173.59|176.07|173.57|4
1623707870000|2021-06-14 21:57:50|176.09|173.59|176.09|173.59|176.09|173.59|176.07|173.57|11
1623707880000|2021-06-14 21:58:00|176.08|173.58|176.07|173.57|176.09|173.59|176.07|173.57|11
1623707890000|2021-06-14 21:58:10|176.08|173.58|176.08|173.58|176.09|173.59|176.07|173.57|8
1623707900000|2021-06-14 21:58:20|176.09|173.59|176.07|173.57|176.09|173.59|176.07|173.57|12
1623707910000|2021-06-14 21:58:30|176.08|173.58|176.08|173.58|176.09|173.59|176.07|173.57|12
1623707920000|2021-06-14 21:58:40|176.09|173.59|176.12|173.62|176.12|173.62|176.09|173.59|6
1623707930000|2021-06-14 21:58:50|176.13|173.63|176.2|173.7|176.23|173.73|176.13|173.63|10
1623707940000|2021-06-14 21:59:00|176.21|173.71|176.2|173.7|176.24|173.74|176.16|173.66|13
1623707950000|2021-06-14 21:59:10|176.21|173.71|176.33|173.83|176.34|173.84|176.2|173.7|18
1623707960000|2021-06-14 21:59:20|176.34|173.84|176.41|173.91|176.41|173.91|176.33|173.83|7
1623707970000|2021-06-14 21:59:30|176.4|173.9|176.48|173.98|176.51|174.01|176.4|173.9|7
1623707980000|2021-06-14 21:59:40|176.49|173.99|176.51|174.01|176.52|174.02|176.49|173.99|6
1623707990000|2021-06-14 21:59:50|176.49|173.99|176.43|173.93|176.51|174.01|176.43|173.93|14
1623708000000|2021-06-14 22:00:00|176.44|173.94|176.48|173.98|176.48|173.98|176.42|173.92|15
1623708010000|2021-06-14 22:00:10|176.47|173.97|176.48|173.98|176.51|174.01|176.47|173.97|14
1623708020000|2021-06-14 22:00:20|176.47|173.97|176.48|173.98|176.48|173.98|176.47|173.97|12
1623708030000|2021-06-14 22:00:30|176.47|173.97|176.48|173.98|176.48|173.98|176.46|173.96|15
1623708040000|2021-06-14 22:00:40|176.47|173.97|176.47|173.97|176.48|173.98|176.47|173.97|5
1623708050000|2021-06-14 22:00:50|176.46|173.96|176.48|173.98|176.48|173.98|176.46|173.96|3
1623708060000|2021-06-14 22:01:00|176.47|173.97|176.48|173.98|176.49|173.99|176.47|173.97|4
1623708070000|2021-06-14 22:01:10|176.47|173.97|176.42|173.92|176.48|173.98|176.42|173.92|8
1623708080000|2021-06-14 22:01:20|176.4|173.9|176.36|173.86|176.4|173.9|176.35|173.85|15
1623708090000|2021-06-14 22:01:30|176.35|173.85|176.45|173.95|176.45|173.95|176.35|173.85|20
1623708100000|2021-06-14 22:01:40|176.44|173.94|176.45|173.95|176.45|173.95|176.41|173.91|9
1623708110000|2021-06-14 22:01:50|176.47|173.97|176.5|174|176.5|174|176.47|173.97|8
1623708120000|2021-06-14 22:02:00|176.51|174.01|176.43|173.93|176.53|174.03|176.43|173.93|13
1623708130000|2021-06-14 22:02:10|176.45|173.95|176.48|173.98|176.48|173.98|176.45|173.95|12
1623708140000|2021-06-14 22:02:20|176.49|173.99|176.49|173.99|176.49|173.99|176.49|173.99|1
1623708150000|2021-06-14 22:02:30|176.48|173.98|176.49|173.99|176.49|173.99|176.48|173.98|6
1623708160000|2021-06-14 22:02:40|176.48|173.98|176.47|173.97|176.5|174|176.46|173.96|8
1623708170000|2021-06-14 22:02:50|176.48|173.98|176.6|174.1|176.61|174.11|176.48|173.98|17
1623708180000|2021-06-14 22:03:00|176.61|174.11|176.72|174.22|176.73|174.23|176.61|174.11|15
1623708190000|2021-06-14 22:03:10|176.73|174.23|177.15|174.65|177.15|174.65|176.72|174.22|21
1623708200000|2021-06-14 22:03:20|177.16|174.66|177.19|174.69|177.22|174.72|177.15|174.65|12
1623708210000|2021-06-14 22:03:30|177.17|174.67|177.23|174.73|177.23|174.73|177.17|174.67|13
1623708220000|2021-06-14 22:03:40|177.21|174.71|177.22|174.72|177.25|174.75|177.21|174.71|9
1623708240000|2021-06-14 22:04:00|177.23|174.73|177.34|174.84|177.34|174.84|177.23|174.73|6
1623708250000|2021-06-14 22:04:10|177.32|174.82|177.31|174.81|177.35|174.85|177.29|174.79|20
1623708260000|2021-06-14 22:04:20|177.28|174.78|177.18|174.68|177.28|174.78|177.18|174.68|17
1623708270000|2021-06-14 22:04:30|177.23|174.73|177.21|174.71|177.23|174.73|177.2|174.7|14
1623708280000|2021-06-14 22:04:40|177.22|174.72|177.23|174.73|177.23|174.73|177.22|174.72|4
1623708290000|2021-06-14 22:04:50|177.22|174.72|177.18|174.68|177.22|174.72|177.16|174.66|18
1623708300000|2021-06-14 22:05:00|177.19|174.69|177.19|174.69|177.19|174.69|177.16|174.66|8
1623708310000|2021-06-14 22:05:10|177.2|174.7|177.32|174.82|177.32|174.82|177.19|174.69|12
1623708320000|2021-06-14 22:05:20|177.31|174.81|177.26|174.76|177.32|174.82|177.25|174.75|24
1623708330000|2021-06-14 22:05:30|177.25|174.75|177.25|174.75|177.26|174.76|177.24|174.74|12
1623708340000|2021-06-14 22:05:40|177.24|174.74|177.23|174.73|177.25|174.75|177.21|174.71|15
1623708350000|2021-06-14 22:05:50|177.22|174.72|177.19|174.69|177.22|174.72|177.16|174.66|12
1623708360000|2021-06-14 22:06:00|177.17|174.67|177.2|174.7|177.2|174.7|177.17|174.67|8
1623708370000|2021-06-14 22:06:10|177.21|174.71|177.23|174.73|177.25|174.75|177.21|174.71|10
1623708380000|2021-06-14 22:06:20|177.22|174.72|177.19|174.69|177.22|174.72|177.19|174.69|4
1623708390000|2021-06-14 22:06:30|177.2|174.7|177.21|174.71|177.23|174.73|177.2|174.7|5
1623708400000|2021-06-14 22:06:40|177.22|174.72|177.24|174.74|177.26|174.76|177.22|174.72|6
1623708410000|2021-06-14 22:06:50|177.23|174.73|177.23|174.73|177.25|174.75|177.23|174.73|6
1623708420000|2021-06-14 22:07:00|177.24|174.74|177.21|174.71|177.24|174.74|177.2|174.7|8
1623708430000|2021-06-14 22:07:10|177.22|174.72|177.2|174.7|177.22|174.72|177.19|174.69|8
1623708440000|2021-06-14 22:07:20|177.15|174.65|177.16|174.66|177.2|174.7|177.12|174.62|9
1623708450000|2021-06-14 22:07:30|177.17|174.67|177.12|174.62|177.17|174.67|177.12|174.62|10
1623708460000|2021-06-14 22:07:40|177.13|174.63|177.23|174.73|177.23|174.73|177.12|174.62|12
1623708480000|2021-06-14 22:08:00|177.25|174.75|177.34|174.84|177.34|174.84|177.25|174.75|11
1623708490000|2021-06-14 22:08:10|177.33|174.83|177.3|174.8|177.34|174.84|177.26|174.76|17
1623708500000|2021-06-14 22:08:20|177.23|174.73|177.24|174.74|177.27|174.77|177.23|174.73|12
1623708510000|2021-06-14 22:08:30|177.26|174.76|177.22|174.72|177.28|174.78|177.22|174.72|11
1623708520000|2021-06-14 22:08:40|177.21|174.71|177.27|174.77|177.3|174.8|177.21|174.71|16
1623708530000|2021-06-14 22:08:50|177.26|174.76|177.29|174.79|177.29|174.79|177.26|174.76|4
1623708540000|2021-06-14 22:09:00|177.26|174.76|177.32|174.82|177.32|174.82|177.25|174.75|9
1623708550000|2021-06-14 22:09:10|177.33|174.83|177.29|174.79|177.34|174.84|177.29|174.79|11
1623708560000|2021-06-14 22:09:20|177.3|174.8|177.26|174.76|177.3|174.8|177.24|174.74|17
1623708570000|2021-06-14 22:09:30|177.29|174.79|177.29|174.79|177.3|174.8|177.26|174.76|19
1623708580000|2021-06-14 22:09:40|177.28|174.78|177.32|174.82|177.32|174.82|177.28|174.78|12
1623708590000|2021-06-14 22:09:50|177.31|174.81|177.32|174.82|177.32|174.82|177.23|174.73|16
1623708600000|2021-06-14 22:10:00|177.31|174.81|177.32|174.82|177.32|174.82|177.28|174.78|3
1623708610000|2021-06-14 22:10:10|177.33|174.83|177.36|174.86|177.36|174.86|177.29|174.79|13
1623708620000|2021-06-14 22:10:20|177.35|174.85|177.28|174.78|177.36|174.86|177.28|174.78|12
1623708630000|2021-06-14 22:10:30|177.27|174.77|177.28|174.78|177.29|174.79|177.24|174.74|16
1623708640000|2021-06-14 22:10:40|177.3|174.8|177.24|174.74|177.3|174.8|177.22|174.72|16
1623708650000|2021-06-14 22:10:50|177.26|174.76|177.19|174.69|177.27|174.77|177.19|174.69|12
1623708660000|2021-06-14 22:11:00|177.2|174.7|177.28|174.78|177.29|174.79|177.19|174.69|14
1623708670000|2021-06-14 22:11:10|177.27|174.77|177.22|174.72|177.27|174.77|177.22|174.72|7
1623708680000|2021-06-14 22:11:20|177.21|174.71|177.26|174.76|177.28|174.78|177.21|174.71|11
1623708690000|2021-06-14 22:11:30|177.25|174.75|177.21|174.71|177.25|174.75|177.21|174.71|11
1623708700000|2021-06-14 22:11:40|177.22|174.72|177.25|174.75|177.28|174.78|177.21|174.71|11
1623708710000|2021-06-14 22:11:50|177.24|174.74|177.24|174.74|177.24|174.74|177.21|174.71|11
1623708720000|2021-06-14 22:12:00|177.23|174.73|177.22|174.72|177.24|174.74|177.2|174.7|17
1623708730000|2021-06-14 22:12:10|177.21|174.71|177.17|174.67|177.23|174.73|177.15|174.65|14
1623708740000|2021-06-14 22:12:20|177.14|174.64|177.18|174.68|177.22|174.72|177.14|174.64|20
1623708750000|2021-06-14 22:12:30|177.17|174.67|177.21|174.71|177.21|174.71|177.15|174.65|23
1623708760000|2021-06-14 22:12:40|177.19|174.69|177.19|174.69|177.21|174.71|177.19|174.69|3
1623708770000|2021-06-14 22:12:50|177.2|174.7|177.18|174.68|177.2|174.7|177.18|174.68|4
1623708780000|2021-06-14 22:13:00|177.19|174.69|177.2|174.7|177.21|174.71|177.18|174.68|9
1623708790000|2021-06-14 22:13:10|177.19|174.69|177.19|174.69|177.21|174.71|177.18|174.68|14
1623708800000|2021-06-14 22:13:20|177.18|174.68|177.22|174.72|177.22|174.72|177.18|174.68|8
1623708810000|2021-06-14 22:13:30|177.21|174.71|177.2|174.7|177.22|174.72|177.2|174.7|8
1623708820000|2021-06-14 22:13:40|177.21|174.71|177.21|174.71|177.21|174.71|177.2|174.7|5
1623708830000|2021-06-14 22:13:50|177.2|174.7|177.21|174.71|177.23|174.73|177.2|174.7|9
1623708840000|2021-06-14 22:14:00|177.2|174.7|177.23|174.73|177.23|174.73|177.2|174.7|2
1623708850000|2021-06-14 22:14:10|177.22|174.72|177.26|174.76|177.28|174.78|177.22|174.72|12
1623708860000|2021-06-14 22:14:20|177.27|174.77|177.22|174.72|177.27|174.77|177.22|174.72|7
1623708870000|2021-06-14 22:14:30|177.23|174.73|177.23|174.73|177.23|174.73|177.23|174.73|1
1623708880000|2021-06-14 22:14:40|177.22|174.72|177.24|174.74|177.26|174.76|177.22|174.72|8
1623708890000|2021-06-14 22:14:50|177.23|174.73|177.24|174.74|177.24|174.74|177.22|174.72|4
1623708900000|2021-06-14 22:15:00|177.23|174.73|177.36|174.86|177.43|174.93|177.23|174.73|14
1623708910000|2021-06-14 22:15:10|177.35|174.85|177.3|174.8|177.35|174.85|177.3|174.8|7
1623708920000|2021-06-14 22:15:20|177.31|174.81|177.3|174.8|177.31|174.81|177.3|174.8|8
1623708930000|2021-06-14 22:15:30|177.31|174.81|177.23|174.73|177.31|174.81|177.23|174.73|9
1623708940000|2021-06-14 22:15:40|177.24|174.74|177.22|174.72|177.24|174.74|177.21|174.71|5
1623708950000|2021-06-14 22:15:50|177.21|174.71|177.3|174.8|177.3|174.8|177.18|174.68|21
1623708960000|2021-06-14 22:16:00|177.29|174.79|177.23|174.73|177.32|174.82|177.23|174.73|17
1623708970000|2021-06-14 22:16:10|177.24|174.74|177.25|174.75|177.25|174.75|177.23|174.73|6
1623708980000|2021-06-14 22:16:20|177.24|174.74|177.15|174.65|177.24|174.74|177.15|174.65|7
1623708990000|2021-06-14 22:16:30|177.16|174.66|177.13|174.63|177.17|174.67|177.13|174.63|8
1623709000000|2021-06-14 22:16:40|177.14|174.64|177.18|174.68|177.25|174.75|177.14|174.64|18
1623709010000|2021-06-14 22:16:50|177.19|174.69|177.15|174.65|177.19|174.69|177.11|174.61|17
1623709020000|2021-06-14 22:17:00|177.16|174.66|177.15|174.65|177.17|174.67|177.13|174.63|11
1623709030000|2021-06-14 22:17:10|177.13|174.63|177.15|174.65|177.15|174.65|177.13|174.63|3
1623709040000|2021-06-14 22:17:20|177.14|174.64|177.12|174.62|177.14|174.64|177.11|174.61|10
1623709050000|2021-06-14 22:17:30|177.1|174.6|176.97|174.47|177.1|174.6|176.97|174.47|9
1623709060000|2021-06-14 22:17:40|176.96|174.46|177.09|174.59|177.09|174.59|176.96|174.46|18
1623709070000|2021-06-14 22:17:50|177.08|174.58|177.02|174.52|177.08|174.58|177.02|174.52|11
1623709080000|2021-06-14 22:18:00|177.01|174.51|177|174.5|177.01|174.51|176.99|174.49|7
1623709090000|2021-06-14 22:18:10|177.01|174.51|176.99|174.49|177.07|174.57|176.98|174.48|15
1623709100000|2021-06-14 22:18:20|176.98|174.48|176.96|174.46|176.98|174.48|176.96|174.46|5
1623709110000|2021-06-14 22:18:30|176.97|174.47|176.95|174.45|177.05|174.55|176.95|174.45|18
1623709120000|2021-06-14 22:18:40|176.96|174.46|176.95|174.45|176.96|174.46|176.88|174.38|13
1623709130000|2021-06-14 22:18:50|176.94|174.44|176.93|174.43|176.95|174.45|176.93|174.43|8
1623709140000|2021-06-14 22:19:00|176.94|174.44|176.94|174.44|176.94|174.44|176.91|174.41|11
1623709150000|2021-06-14 22:19:10|176.95|174.45|176.98|174.48|177|174.5|176.95|174.45|7
1623709160000|2021-06-14 22:19:20|176.99|174.49|176.98|174.48|177.04|174.54|176.96|174.46|11
1623709170000|2021-06-14 22:19:30|176.97|174.47|177|174.5|177.04|174.54|176.97|174.47|8
1623709180000|2021-06-14 22:19:40|176.99|174.49|177.01|174.51|177.01|174.51|176.96|174.46|9
1623709190000|2021-06-14 22:19:50|177.02|174.52|176.98|174.48|177.05|174.55|176.93|174.43|17
1623709200000|2021-06-14 22:20:00|176.97|174.47|176.94|174.44|176.98|174.48|176.93|174.43|14
1623709210000|2021-06-14 22:20:10|176.95|174.45|176.73|174.23|176.95|174.45|176.71|174.21|18
1623709220000|2021-06-14 22:20:20|176.72|174.22|176.64|174.14|176.72|174.22|176.63|174.13|11
1623709230000|2021-06-14 22:20:30|176.65|174.15|176.66|174.16|176.66|174.16|176.62|174.12|6
1623709240000|2021-06-14 22:20:40|176.68|174.18|176.67|174.17|176.76|174.26|176.66|174.16|17
1623709250000|2021-06-14 22:20:50|176.66|174.16|176.73|174.23|176.76|174.26|176.66|174.16|17
1623709260000|2021-06-14 22:21:00|176.72|174.22|176.73|174.23|176.73|174.23|176.7|174.2|16
1623709270000|2021-06-14 22:21:10|176.74|174.24|176.78|174.28|176.78|174.28|176.73|174.23|12
1623709280000|2021-06-14 22:21:20|176.77|174.27|176.74|174.24|176.78|174.28|176.72|174.22|12
1623709290000|2021-06-14 22:21:30|176.73|174.23|176.77|174.27|176.79|174.29|176.73|174.23|14
1623709300000|2021-06-14 22:21:40|176.78|174.28|176.71|174.21|176.78|174.28|176.7|174.2|8
1623709310000|2021-06-14 22:21:50|176.7|174.2|176.79|174.29|176.79|174.29|176.7|174.2|16
1623709320000|2021-06-14 22:22:00|176.78|174.28|176.77|174.27|176.81|174.31|176.77|174.27|10
1623709330000|2021-06-14 22:22:10|176.78|174.28|176.8|174.3|176.8|174.3|176.77|174.27|11
1623709340000|2021-06-14 22:22:20|176.79|174.29|176.86|174.36|176.88|174.38|176.79|174.29|15
1623709350000|2021-06-14 22:22:30|176.82|174.32|176.87|174.37|176.87|174.37|176.81|174.31|8
1623709360000|2021-06-14 22:22:40|176.86|174.36|176.85|174.35|176.92|174.42|176.84|174.34|13
1623709370000|2021-06-14 22:22:50|176.86|174.36|176.84|174.34|176.86|174.36|176.84|174.34|3
1623709380000|2021-06-14 22:23:00|176.85|174.35|176.79|174.29|176.85|174.35|176.76|174.26|18
1623709390000|2021-06-14 22:23:10|176.81|174.31|176.86|174.36|176.86|174.36|176.8|174.3|8
1623709400000|2021-06-14 22:23:20|176.85|174.35|176.85|174.35|176.85|174.35|176.84|174.34|5
1623709410000|2021-06-14 22:23:30|176.86|174.36|176.86|174.36|176.86|174.36|176.85|174.35|3
1623709420000|2021-06-14 22:23:40|176.87|174.37|176.87|174.37|176.87|174.37|176.85|174.35|11
1623709430000|2021-06-14 22:23:50|176.85|174.35|176.86|174.36|176.89|174.39|176.83|174.33|12
1623709440000|2021-06-14 22:24:00|176.85|174.35|176.86|174.36|176.86|174.36|176.84|174.34|8
1623709450000|2021-06-14 22:24:10|176.85|174.35|176.94|174.44|176.95|174.45|176.85|174.35|15
1623709460000|2021-06-14 22:24:20|176.96|174.46|176.9|174.4|176.98|174.48|176.9|174.4|18
1623709480000|2021-06-14 22:24:40|176.88|174.38|176.88|174.38|176.89|174.39|176.88|174.38|3
1623709490000|2021-06-14 22:24:50|176.87|174.37|176.86|174.36|176.88|174.38|176.85|174.35|13
1623709500000|2021-06-14 22:25:00|176.87|174.37|176.84|174.34|176.88|174.38|176.84|174.34|10
1623709510000|2021-06-14 22:25:10|176.85|174.35|176.84|174.34|176.89|174.39|176.84|174.34|16
1623709520000|2021-06-14 22:25:20|176.85|174.35|176.89|174.39|176.89|174.39|176.83|174.33|22
1623709530000|2021-06-14 22:25:30|176.88|174.38|176.86|174.36|176.89|174.39|176.86|174.36|16
1623709540000|2021-06-14 22:25:40|176.87|174.37|176.87|174.37|176.89|174.39|176.86|174.36|9
1623709550000|2021-06-14 22:25:50|176.88|174.38|176.85|174.35|176.88|174.38|176.83|174.33|15
1623709560000|2021-06-14 22:26:00|176.83|174.33|176.92|174.42|176.92|174.42|176.83|174.33|17
1623709570000|2021-06-14 22:26:10|176.91|174.41|176.8|174.3|176.91|174.41|176.8|174.3|11
1623709580000|2021-06-14 22:26:20|176.81|174.31|176.82|174.32|176.83|174.33|176.81|174.31|6
1623709590000|2021-06-14 22:26:30|176.81|174.31|176.82|174.32|176.83|174.33|176.81|174.31|8
1623709600000|2021-06-14 22:26:40|176.81|174.31|176.8|174.3|176.81|174.31|176.79|174.29|10
1623709610000|2021-06-14 22:26:50|176.79|174.29|176.81|174.31|176.82|174.32|176.75|174.25|16
1623709620000|2021-06-14 22:27:00|176.82|174.32|176.82|174.32|176.85|174.35|176.81|174.31|9
1623709630000|2021-06-14 22:27:10|176.8|174.3|176.79|174.29|176.81|174.31|176.79|174.29|9
1623709640000|2021-06-14 22:27:20|176.8|174.3|176.81|174.31|176.81|174.31|176.78|174.28|14
1623709650000|2021-06-14 22:27:30|176.8|174.3|176.78|174.28|176.81|174.31|176.78|174.28|9
1623709660000|2021-06-14 22:27:40|176.77|174.27|176.77|174.27|176.77|174.27|176.77|174.27|1
1623709670000|2021-06-14 22:27:50|176.78|174.28|176.79|174.29|176.79|174.29|176.78|174.28|4
1623709680000|2021-06-14 22:28:00|176.81|174.31|176.79|174.29|176.81|174.31|176.76|174.26|10
1623709690000|2021-06-14 22:28:10|176.8|174.3|176.79|174.29|176.8|174.3|176.79|174.29|2
1623709720000|2021-06-14 22:28:40|176.78|174.28|176.81|174.31|176.81|174.31|176.77|174.27|3
1623709730000|2021-06-14 22:28:50|176.77|174.27|176.7|174.2|176.78|174.28|176.7|174.2|7
1623709740000|2021-06-14 22:29:00|176.69|174.19|176.66|174.16|176.69|174.19|176.66|174.16|15
1623709750000|2021-06-14 22:29:10|176.67|174.17|176.57|174.07|176.67|174.17|176.54|174.04|11
1623709760000|2021-06-14 22:29:20|176.56|174.06|176.58|174.08|176.58|174.08|176.54|174.04|7
1623709770000|2021-06-14 22:29:30|176.57|174.07|176.52|174.02|176.57|174.07|176.52|174.02|3
1623709780000|2021-06-14 22:29:40|176.51|174.01|176.57|174.07|176.57|174.07|176.5|174|13
1623709790000|2021-06-14 22:29:50|176.56|174.06|176.49|173.99|176.56|174.06|176.45|173.95|20
1623709800000|2021-06-14 22:30:00|176.5|174|176.58|174.08|176.62|174.12|176.5|174|19
1623709820000|2021-06-14 22:30:20|176.57|174.07|176.58|174.08|176.58|174.08|176.57|174.07|2
1623709830000|2021-06-14 22:30:30|176.59|174.09|176.62|174.12|176.62|174.12|176.58|174.08|3
1623709840000|2021-06-14 22:30:40|176.61|174.11|176.66|174.16|176.66|174.16|176.61|174.11|10
1623709850000|2021-06-14 22:30:50|176.63|174.13|176.75|174.25|176.75|174.25|176.63|174.13|16
1623709860000|2021-06-14 22:31:00|176.76|174.26|176.7|174.2|176.76|174.26|176.68|174.18|13
1623709870000|2021-06-14 22:31:10|176.69|174.19|176.85|174.35|176.85|174.35|176.65|174.15|15
1623709880000|2021-06-14 22:31:20|176.84|174.34|176.83|174.33|176.86|174.36|176.83|174.33|4
1623709890000|2021-06-14 22:31:30|176.82|174.32|176.83|174.33|176.83|174.33|176.82|174.32|10
1623709900000|2021-06-14 22:31:40|176.82|174.32|176.85|174.35|176.88|174.38|176.82|174.32|19
1623709910000|2021-06-14 22:31:50|176.83|174.33|176.84|174.34|176.86|174.36|176.83|174.33|11
1623709920000|2021-06-14 22:32:00|176.85|174.35|176.86|174.36|176.86|174.36|176.82|174.32|16
1623709930000|2021-06-14 22:32:10|176.87|174.37|176.85|174.35|176.92|174.42|176.85|174.35|19
1623709940000|2021-06-14 22:32:20|176.84|174.34|176.87|174.37|176.9|174.4|176.82|174.32|16
1623709950000|2021-06-14 22:32:30|176.95|174.45|176.95|174.45|176.96|174.46|176.95|174.45|7
1623709960000|2021-06-14 22:32:40|176.94|174.44|176.85|174.35|176.94|174.44|176.8|174.3|23
1623709970000|2021-06-14 22:32:50|176.84|174.34|176.88|174.38|176.96|174.46|176.84|174.34|19
1623709980000|2021-06-14 22:33:00|176.89|174.39|176.88|174.38|176.9|174.4|176.88|174.38|8
1623709990000|2021-06-14 22:33:10|176.87|174.37|176.81|174.31|176.87|174.37|176.76|174.26|21
1623710000000|2021-06-14 22:33:20|176.84|174.34|176.79|174.29|176.85|174.35|176.79|174.29|16
1623710010000|2021-06-14 22:33:30|176.86|174.36|176.86|174.36|176.86|174.36|176.85|174.35|5
1623710020000|2021-06-14 22:33:40|176.85|174.35|176.86|174.36|176.87|174.37|176.85|174.35|4
1623710030000|2021-06-14 22:33:50|176.85|174.35|176.78|174.28|176.85|174.35|176.77|174.27|15
1623710040000|2021-06-14 22:34:00|176.79|174.29|176.88|174.38|176.92|174.42|176.79|174.29|15
1623710050000|2021-06-14 22:34:10|176.86|174.36|176.88|174.38|176.88|174.38|176.86|174.36|10
1623710060000|2021-06-14 22:34:20|176.87|174.37|176.82|174.32|176.88|174.38|176.81|174.31|9
1623710070000|2021-06-14 22:34:30|176.81|174.31|176.77|174.27|176.81|174.31|176.77|174.27|14
1623710080000|2021-06-14 22:34:40|176.76|174.26|176.77|174.27|176.78|174.28|176.76|174.26|15
1623710090000|2021-06-14 22:34:50|176.76|174.26|176.82|174.32|176.83|174.33|176.76|174.26|14
1623710100000|2021-06-14 22:35:00|176.81|174.31|176.85|174.35|176.85|174.35|176.81|174.31|14
1623710110000|2021-06-14 22:35:10|176.86|174.36|176.78|174.28|176.86|174.36|176.77|174.27|11
1623710120000|2021-06-14 22:35:20|176.79|174.29|176.81|174.31|176.87|174.37|176.78|174.28|16
1623710130000|2021-06-14 22:35:30|176.82|174.32|176.74|174.24|176.82|174.32|176.73|174.23|10
1623710140000|2021-06-14 22:35:40|176.78|174.28|176.89|174.39|176.89|174.39|176.78|174.28|12
1623710150000|2021-06-14 22:35:50|176.88|174.38|176.91|174.41|176.97|174.47|176.88|174.38|15
1623710160000|2021-06-14 22:36:00|176.9|174.4|176.91|174.41|176.93|174.43|176.88|174.38|19
1623710170000|2021-06-14 22:36:10|176.92|174.42|176.88|174.38|176.93|174.43|176.88|174.38|12
1623710180000|2021-06-14 22:36:20|176.89|174.39|176.89|174.39|176.89|174.39|176.87|174.37|15
1623710190000|2021-06-14 22:36:30|176.88|174.38|176.89|174.39|176.9|174.4|176.86|174.36|20
1623710200000|2021-06-14 22:36:40|176.91|174.41|176.86|174.36|176.91|174.41|176.86|174.36|8
1623710210000|2021-06-14 22:36:50|176.83|174.33|176.91|174.41|176.91|174.41|176.83|174.33|21
1623710220000|2021-06-14 22:37:00|176.9|174.4|176.89|174.39|176.91|174.41|176.88|174.38|14
1623710230000|2021-06-14 22:37:10|176.9|174.4|176.88|174.38|176.9|174.4|176.87|174.37|11
1623710240000|2021-06-14 22:37:20|176.85|174.35|176.83|174.33|176.86|174.36|176.83|174.33|9
1623710250000|2021-06-14 22:37:30|176.78|174.28|176.85|174.35|176.87|174.37|176.78|174.28|14
1623710260000|2021-06-14 22:37:40|176.86|174.36|176.84|174.34|176.86|174.36|176.75|174.25|24
1623710270000|2021-06-14 22:37:50|176.85|174.35|176.78|174.28|176.85|174.35|176.75|174.25|19
1623710280000|2021-06-14 22:38:00|176.77|174.27|176.77|174.27|176.79|174.29|176.76|174.26|18
1623710290000|2021-06-14 22:38:10|176.78|174.28|176.75|174.25|176.78|174.28|176.74|174.24|14
1623710300000|2021-06-14 22:38:20|176.76|174.26|176.76|174.26|176.76|174.26|176.76|174.26|1
1623710310000|2021-06-14 22:38:30|176.77|174.27|176.75|174.25|176.82|174.32|176.75|174.25|18
1623710320000|2021-06-14 22:38:40|176.74|174.24|176.85|174.35|176.85|174.35|176.74|174.24|17
1623710330000|2021-06-14 22:38:50|176.84|174.34|176.8|174.3|176.85|174.35|176.79|174.29|13
1623710340000|2021-06-14 22:39:00|176.81|174.31|176.78|174.28|176.81|174.31|176.76|174.26|12
1623710350000|2021-06-14 22:39:10|176.77|174.27|176.77|174.27|176.77|174.27|176.77|174.27|1
1623710360000|2021-06-14 22:39:20|176.84|174.34|176.8|174.3|176.86|174.36|176.79|174.29|16
1623710370000|2021-06-14 22:39:30|176.81|174.31|176.86|174.36|176.86|174.36|176.81|174.31|11
1623710380000|2021-06-14 22:39:40|176.87|174.37|176.78|174.28|176.87|174.37|176.77|174.27|17
1623710390000|2021-06-14 22:39:50|176.77|174.27|176.86|174.36|176.86|174.36|176.75|174.25|12
1623710400000|2021-06-14 22:40:00|176.85|174.35|176.89|174.39|176.91|174.41|176.83|174.33|14
1623710410000|2021-06-14 22:40:10|176.9|174.4|176.92|174.42|176.92|174.42|176.9|174.4|4
1623710420000|2021-06-14 22:40:20|176.91|174.41|176.91|174.41|176.91|174.41|176.91|174.41|1
1623710430000|2021-06-14 22:40:30|176.92|174.42|176.94|174.44|176.94|174.44|176.9|174.4|6
1623710440000|2021-06-14 22:40:40|176.93|174.43|176.97|174.47|176.97|174.47|176.91|174.41|10
1623710450000|2021-06-14 22:40:50|176.96|174.46|176.94|174.44|176.96|174.46|176.94|174.44|11
1623710460000|2021-06-14 22:41:00|176.95|174.45|176.93|174.43|176.95|174.45|176.93|174.43|11
1623710470000|2021-06-14 22:41:10|176.92|174.42|176.85|174.35|176.92|174.42|176.85|174.35|4
1623710480000|2021-06-14 22:41:20|176.84|174.34|176.89|174.39|176.89|174.39|176.82|174.32|11
1623710500000|2021-06-14 22:41:40|176.87|174.37|176.82|174.32|176.87|174.37|176.82|174.32|5
1623710510000|2021-06-14 22:41:50|176.84|174.34|176.81|174.31|176.84|174.34|176.81|174.31|3
1623710520000|2021-06-14 22:42:00|176.8|174.3|176.64|174.14|176.8|174.3|176.6|174.1|18
1623710530000|2021-06-14 22:42:10|176.65|174.15|176.46|173.96|176.65|174.15|176.46|173.96|16
1623710540000|2021-06-14 22:42:20|176.45|173.95|176.44|173.94|176.51|174.01|176.44|173.94|11
1623710550000|2021-06-14 22:42:30|176.46|173.96|176.45|173.95|176.47|173.97|176.43|173.93|12
1623710560000|2021-06-14 22:42:40|176.46|173.96|176.43|173.93|176.46|173.96|176.43|173.93|6
1623710570000|2021-06-14 22:42:50|176.42|173.92|176.34|173.84|176.42|173.92|176.32|173.82|20
1623710580000|2021-06-14 22:43:00|176.33|173.83|176.31|173.81|176.33|173.83|176.28|173.78|9
1623710590000|2021-06-14 22:43:10|176.33|173.83|176.22|173.72|176.33|173.83|176.21|173.71|23
1623710600000|2021-06-14 22:43:20|176.25|173.75|176.36|173.86|176.37|173.87|176.24|173.74|27
1623710610000|2021-06-14 22:43:30|176.39|173.89|176.34|173.84|176.39|173.89|176.32|173.82|22
1623710620000|2021-06-14 22:43:40|176.35|173.85|176.38|173.88|176.4|173.9|176.33|173.83|19
1623710630000|2021-06-14 22:43:50|176.37|173.87|176.38|173.88|176.4|173.9|176.3|173.8|17
1623710640000|2021-06-14 22:44:00|176.39|173.89|176.31|173.81|176.39|173.89|176.29|173.79|11
1623710650000|2021-06-14 22:44:10|176.3|173.8|176.42|173.92|176.48|173.98|176.19|173.69|26
1623710660000|2021-06-14 22:44:20|176.36|173.86|176.49|173.99|176.5|174|176.36|173.86|17
1623710670000|2021-06-14 22:44:30|176.48|173.98|176.47|173.97|176.5|174|176.44|173.94|13
1623710680000|2021-06-14 22:44:40|176.43|173.93|176.53|174.03|176.57|174.07|176.43|173.93|20
1623710690000|2021-06-14 22:44:50|176.54|174.04|176.53|174.03|176.55|174.05|176.51|174.01|16
1623710700000|2021-06-14 22:45:00|176.5|174|176.51|174.01|176.53|174.03|176.49|173.99|13
1623710710000|2021-06-14 22:45:10|176.52|174.02|176.61|174.11|176.61|174.11|176.52|174.02|15
1623710720000|2021-06-14 22:45:20|176.62|174.12|176.62|174.12|176.63|174.13|176.6|174.1|16
1623710730000|2021-06-14 22:45:30|176.63|174.13|176.64|174.14|176.65|174.15|176.62|174.12|7
1623710740000|2021-06-14 22:45:40|176.63|174.13|176.56|174.06|176.63|174.13|176.55|174.05|17
1623710750000|2021-06-14 22:45:50|176.57|174.07|176.59|174.09|176.59|174.09|176.55|174.05|12
1623710760000|2021-06-14 22:46:00|176.58|174.08|176.7|174.2|176.7|174.2|176.58|174.08|19
1623710770000|2021-06-14 22:46:10|176.69|174.19|176.7|174.2|176.7|174.2|176.69|174.19|4
1623710780000|2021-06-14 22:46:20|176.71|174.21|176.74|174.24|176.74|174.24|176.7|174.2|7
1623710790000|2021-06-14 22:46:30|176.73|174.23|176.73|174.23|176.74|174.24|176.73|174.23|7
1623710800000|2021-06-14 22:46:40|176.74|174.24|176.77|174.27|176.78|174.28|176.73|174.23|9
1623710810000|2021-06-14 22:46:50|176.79|174.29|176.76|174.26|176.81|174.31|176.75|174.25|10
1623710820000|2021-06-14 22:47:00|176.75|174.25|176.68|174.18|176.76|174.26|176.65|174.15|17
1623710830000|2021-06-14 22:47:10|176.7|174.2|176.74|174.24|176.75|174.25|176.68|174.18|11
1623710840000|2021-06-14 22:47:20|176.75|174.25|176.79|174.29|176.79|174.29|176.75|174.25|7
1623710850000|2021-06-14 22:47:30|176.77|174.27|176.72|174.22|176.77|174.27|176.7|174.2|18
1623710860000|2021-06-14 22:47:40|176.71|174.21|176.72|174.22|176.74|174.24|176.71|174.21|18
1623710870000|2021-06-14 22:47:50|176.73|174.23|176.79|174.29|176.79|174.29|176.72|174.22|7
1623710880000|2021-06-14 22:48:00|176.78|174.28|176.72|174.22|176.79|174.29|176.72|174.22|19
1623710890000|2021-06-14 22:48:10|176.71|174.21|176.82|174.32|176.83|174.33|176.71|174.21|15
1623710900000|2021-06-14 22:48:20|176.81|174.31|176.85|174.35|176.93|174.43|176.81|174.31|12
1623710910000|2021-06-14 22:48:30|176.84|174.34|176.9|174.4|176.91|174.41|176.84|174.34|12
1623710920000|2021-06-14 22:48:40|176.89|174.39|176.9|174.4|176.91|174.41|176.89|174.39|9
1623710930000|2021-06-14 22:48:50|176.91|174.41|176.91|174.41|176.91|174.41|176.9|174.4|5
1623710940000|2021-06-14 22:49:00|176.9|174.4|176.86|174.36|176.9|174.4|176.82|174.32|13
1623710950000|2021-06-14 22:49:10|176.87|174.37|176.89|174.39|176.89|174.39|176.87|174.37|6
1623710960000|2021-06-14 22:49:20|176.88|174.38|176.91|174.41|176.91|174.41|176.87|174.37|6
1623710970000|2021-06-14 22:49:30|176.9|174.4|176.86|174.36|176.92|174.42|176.86|174.36|8
1623710980000|2021-06-14 22:49:40|176.87|174.37|176.9|174.4|176.9|174.4|176.87|174.37|5
1623710990000|2021-06-14 22:49:50|176.91|174.41|176.9|174.4|176.91|174.41|176.9|174.4|2
1623711000000|2021-06-14 22:50:00|176.89|174.39|176.85|174.35|176.89|174.39|176.84|174.34|11
1623711010000|2021-06-14 22:50:10|176.84|174.34|176.89|174.39|176.92|174.42|176.84|174.34|15
1623711020000|2021-06-14 22:50:20|176.9|174.4|176.89|174.39|176.9|174.4|176.87|174.37|14
1623711030000|2021-06-14 22:50:30|176.87|174.37|176.87|174.37|176.89|174.39|176.85|174.35|19
1623711040000|2021-06-14 22:50:40|176.88|174.38|176.87|174.37|176.89|174.39|176.87|174.37|14
1623711050000|2021-06-14 22:50:50|176.88|174.38|176.89|174.39|176.9|174.4|176.86|174.36|14
1623711060000|2021-06-14 22:51:00|176.88|174.38|176.87|174.37|176.9|174.4|176.84|174.34|11
1623711070000|2021-06-14 22:51:10|176.88|174.38|176.89|174.39|176.9|174.4|176.86|174.36|16
1623711080000|2021-06-14 22:51:20|176.9|174.4|176.9|174.4|176.91|174.41|176.89|174.39|4
1623711090000|2021-06-14 22:51:30|176.89|174.39|176.89|174.39|176.9|174.4|176.87|174.37|15
1623711100000|2021-06-14 22:51:40|176.9|174.4|176.89|174.39|176.9|174.4|176.88|174.38|10
1623711110000|2021-06-14 22:51:50|176.88|174.38|176.9|174.4|176.9|174.4|176.88|174.38|5
1623711120000|2021-06-14 22:52:00|176.89|174.39|176.85|174.35|176.9|174.4|176.8|174.3|20
1623711130000|2021-06-14 22:52:10|176.86|174.36|176.88|174.38|176.9|174.4|176.85|174.35|10
1623711140000|2021-06-14 22:52:20|176.89|174.39|176.87|174.37|176.89|174.39|176.87|174.37|3
1623711150000|2021-06-14 22:52:30|176.88|174.38|176.91|174.41|176.91|174.41|176.87|174.37|5
1623711160000|2021-06-14 22:52:40|176.89|174.39|176.96|174.46|176.96|174.46|176.89|174.39|21
1623711180000|2021-06-14 22:53:00|176.97|174.47|176.97|174.47|176.97|174.47|176.96|174.46|3
1623711190000|2021-06-14 22:53:10|177.05|174.55|177.05|174.55|177.05|174.55|177.05|174.55|1
1623711200000|2021-06-14 22:53:20|177.06|174.56|176.96|174.46|177.07|174.57|176.96|174.46|10
1623711210000|2021-06-14 22:53:30|176.97|174.47|176.95|174.45|176.97|174.47|176.95|174.45|6
1623711220000|2021-06-14 22:53:40|176.96|174.46|176.93|174.43|176.99|174.49|176.93|174.43|9
1623711230000|2021-06-14 22:53:50|176.94|174.44|176.97|174.47|177|174.5|176.93|174.43|14
1623711240000|2021-06-14 22:54:00|176.98|174.48|176.94|174.44|176.98|174.48|176.94|174.44|3
1623711250000|2021-06-14 22:54:10|176.93|174.43|176.93|174.43|176.96|174.46|176.93|174.43|15
1623711260000|2021-06-14 22:54:20|176.94|174.44|177.02|174.52|177.03|174.53|176.93|174.43|11
1623711270000|2021-06-14 22:54:30|176.92|174.42|176.94|174.44|176.97|174.47|176.9|174.4|13
1623711280000|2021-06-14 22:54:40|176.95|174.45|176.95|174.45|176.95|174.45|176.94|174.44|5
1623711290000|2021-06-14 22:54:50|176.94|174.44|176.94|174.44|176.98|174.48|176.94|174.44|12
1623711300000|2021-06-14 22:55:00|176.95|174.45|176.9|174.4|176.95|174.45|176.89|174.39|14
1623711310000|2021-06-14 22:55:10|176.89|174.39|176.95|174.45|176.95|174.45|176.89|174.39|7
1623711320000|2021-06-14 22:55:20|176.93|174.43|176.87|174.37|176.93|174.43|176.83|174.33|21
1623711330000|2021-06-14 22:55:30|176.85|174.35|176.85|174.35|176.85|174.35|176.84|174.34|3
1623711340000|2021-06-14 22:55:40|176.84|174.34|176.84|174.34|176.86|174.36|176.84|174.34|6
1623711350000|2021-06-14 22:55:50|176.86|174.36|176.89|174.39|176.92|174.42|176.85|174.35|11
1623711360000|2021-06-14 22:56:00|176.85|174.35|176.81|174.31|176.91|174.41|176.81|174.31|22
1623711370000|2021-06-14 22:56:10|176.82|174.32|176.78|174.28|176.82|174.32|176.78|174.28|17
1623711380000|2021-06-14 22:56:20|176.79|174.29|176.67|174.17|176.79|174.29|176.66|174.16|11
1623711390000|2021-06-14 22:56:30|176.68|174.18|176.66|174.16|176.68|174.18|176.64|174.14|14
1623711400000|2021-06-14 22:56:40|176.63|174.13|176.63|174.13|176.69|174.19|176.59|174.09|16
1623711410000|2021-06-14 22:56:50|176.62|174.12|176.66|174.16|176.69|174.19|176.6|174.1|22
1623711420000|2021-06-14 22:57:00|176.65|174.15|176.7|174.2|176.71|174.21|176.65|174.15|16
1623711430000|2021-06-14 22:57:10|176.71|174.21|176.6|174.1|176.71|174.21|176.6|174.1|13
1623711440000|2021-06-14 22:57:20|176.59|174.09|176.62|174.12|176.63|174.13|176.58|174.08|15
1623711450000|2021-06-14 22:57:30|176.59|174.09|176.65|174.15|176.65|174.15|176.57|174.07|19
1623711460000|2021-06-14 22:57:40|176.64|174.14|176.62|174.12|176.65|174.15|176.62|174.12|6
1623711470000|2021-06-14 22:57:50|176.61|174.11|176.61|174.11|176.61|174.11|176.61|174.11|1
1623711480000|2021-06-14 22:58:00|176.6|174.1|176.41|173.91|176.6|174.1|176.41|173.91|19
1623711490000|2021-06-14 22:58:10|176.42|173.92|176.38|173.88|176.42|173.92|176.38|173.88|15
1623711500000|2021-06-14 22:58:20|176.39|173.89|176.43|173.93|176.43|173.93|176.38|173.88|9
1623711510000|2021-06-14 22:58:30|176.42|173.92|176.43|173.93|176.43|173.93|176.41|173.91|10
1623711520000|2021-06-14 22:58:40|176.42|173.92|176.43|173.93|176.43|173.93|176.42|173.92|8
1623711530000|2021-06-14 22:58:50|176.42|173.92|176.44|173.94|176.47|173.97|176.42|173.92|16
1623711540000|2021-06-14 22:59:00|176.43|173.93|176.51|174.01|176.53|174.03|176.42|173.92|22
1623711550000|2021-06-14 22:59:10|176.52|174.02|176.54|174.04|176.54|174.04|176.47|173.97|21
1623711560000|2021-06-14 22:59:20|176.55|174.05|176.53|174.03|176.55|174.05|176.49|173.99|15
1623711570000|2021-06-14 22:59:30|176.52|174.02|176.52|174.02|176.53|174.03|176.51|174.01|5
1623711580000|2021-06-14 22:59:40|176.5|174|176.55|174.05|176.55|174.05|176.5|174|9
1623711590000|2021-06-14 22:59:50|176.56|174.06|176.55|174.05|176.56|174.06|176.52|174.02|9
1623711600000|2021-06-14 23:00:00|176.54|174.04|176.68|174.18|176.69|174.19|176.54|174.04|14
1623711610000|2021-06-14 23:00:10|176.69|174.19|176.66|174.16|176.69|174.19|176.65|174.15|17
1623711620000|2021-06-14 23:00:20|176.67|174.17|176.78|174.28|176.78|174.28|176.67|174.17|11
1623711630000|2021-06-14 23:00:30|176.71|174.21|176.74|174.24|176.76|174.26|176.71|174.21|17
1623711640000|2021-06-14 23:00:40|176.75|174.25|176.75|174.25|176.75|174.25|176.74|174.24|11
1623711650000|2021-06-14 23:00:50|176.74|174.24|176.75|174.25|176.76|174.26|176.74|174.24|8
1623711660000|2021-06-14 23:01:00|176.76|174.26|176.76|174.26|176.76|174.26|176.75|174.25|5
1623711670000|2021-06-14 23:01:10|176.77|174.27|176.78|174.28|176.79|174.29|176.76|174.26|10
1623711680000|2021-06-14 23:01:20|176.79|174.29|176.79|174.29|176.83|174.33|176.78|174.28|12
1623711690000|2021-06-14 23:01:30|176.8|174.3|176.88|174.38|176.91|174.41|176.79|174.29|17
1623711700000|2021-06-14 23:01:40|176.87|174.37|176.88|174.38|176.9|174.4|176.87|174.37|13
1623711710000|2021-06-14 23:01:50|176.89|174.39|176.87|174.37|176.89|174.39|176.85|174.35|13
1623711720000|2021-06-14 23:02:00|176.88|174.38|176.86|174.36|176.89|174.39|176.86|174.36|5
1623711730000|2021-06-14 23:02:10|176.89|174.39|176.88|174.38|176.89|174.39|176.86|174.36|14
1623711740000|2021-06-14 23:02:20|176.89|174.39|176.84|174.34|176.89|174.39|176.84|174.34|12
1623711750000|2021-06-14 23:02:30|176.83|174.33|176.84|174.34|176.84|174.34|176.82|174.32|4
1623711760000|2021-06-14 23:02:40|176.83|174.33|176.86|174.36|176.86|174.36|176.83|174.33|10
1623711770000|2021-06-14 23:02:50|176.85|174.35|176.85|174.35|176.86|174.36|176.84|174.34|9
1623711780000|2021-06-14 23:03:00|176.84|174.34|176.84|174.34|176.85|174.35|176.84|174.34|9
1623711790000|2021-06-14 23:03:10|176.83|174.33|176.82|174.32|176.84|174.34|176.81|174.31|8
1623711800000|2021-06-14 23:03:20|176.83|174.33|176.82|174.32|176.83|174.33|176.82|174.32|4
1623711810000|2021-06-14 23:03:30|176.81|174.31|176.81|174.31|176.83|174.33|176.81|174.31|7
1623711820000|2021-06-14 23:03:40|176.82|174.32|176.82|174.32|176.83|174.33|176.82|174.32|3
1623711830000|2021-06-14 23:03:50|176.83|174.33|176.82|174.32|176.84|174.34|176.82|174.32|6
1623711840000|2021-06-14 23:04:00|176.83|174.33|176.91|174.41|176.92|174.42|176.83|174.33|9
1623711850000|2021-06-14 23:04:10|176.9|174.4|176.91|174.41|176.94|174.44|176.9|174.4|7
1623711860000|2021-06-14 23:04:20|176.92|174.42|176.92|174.42|176.94|174.44|176.9|174.4|12
1623711870000|2021-06-14 23:04:30|176.93|174.43|176.93|174.43|176.95|174.45|176.92|174.42|9
1623711880000|2021-06-14 23:04:40|176.92|174.42|176.93|174.43|176.93|174.43|176.91|174.41|14
1623711890000|2021-06-14 23:04:50|176.92|174.42|176.94|174.44|176.94|174.44|176.91|174.41|9
1623711900000|2021-06-14 23:05:00|176.96|174.46|177.04|174.54|177.04|174.54|176.95|174.45|13
1623711910000|2021-06-14 23:05:10|177.09|174.59|177.12|174.62|177.12|174.62|177.08|174.58|12
1623711920000|2021-06-14 23:05:20|177.13|174.63|177.12|174.62|177.13|174.63|177.12|174.62|8
1623711930000|2021-06-14 23:05:30|177.14|174.64|177.17|174.67|177.18|174.68|177.14|174.64|6
1623711940000|2021-06-14 23:05:40|177.18|174.68|177.18|174.68|177.18|174.68|177.17|174.67|3
1623711950000|2021-06-14 23:05:50|177.17|174.67|177.27|174.77|177.27|174.77|177.16|174.66|14
1623711960000|2021-06-14 23:06:00|177.25|174.75|177.3|174.8|177.31|174.81|177.23|174.73|17
1623711970000|2021-06-14 23:06:10|177.31|174.81|177.35|174.85|177.36|174.86|177.29|174.79|22
1623711980000|2021-06-14 23:06:20|177.36|174.86|177.42|174.92|177.42|174.92|177.36|174.86|18
1623711990000|2021-06-14 23:06:30|177.4|174.9|177.36|174.86|177.42|174.92|177.35|174.85|8
1623712000000|2021-06-14 23:06:40|177.44|174.94|177.48|174.98|177.49|174.99|177.44|174.94|9
1623712010000|2021-06-14 23:06:50|177.47|174.97|177.51|175.01|177.51|175.01|177.47|174.97|5
1623712020000|2021-06-14 23:07:00|177.52|175.02|177.47|174.97|177.53|175.03|177.47|174.97|7
1623712030000|2021-06-14 23:07:10|177.46|174.96|177.52|175.02|177.52|175.02|177.46|174.96|7
1623712040000|2021-06-14 23:07:20|177.51|175.01|177.57|175.07|177.57|175.07|177.51|175.01|9
1623712050000|2021-06-14 23:07:30|177.59|175.09|177.62|175.12|177.64|175.14|177.59|175.09|10
1623712060000|2021-06-14 23:07:40|177.61|175.11|177.63|175.13|177.63|175.13|177.61|175.11|5
1623712070000|2021-06-14 23:07:50|177.64|175.14|177.63|175.13|177.64|175.14|177.63|175.13|2
1623712080000|2021-06-14 23:08:00|177.68|175.18|177.68|175.18|177.68|175.18|177.68|175.18|1
1623712090000|2021-06-14 23:08:10|177.69|175.19|177.75|175.25|177.75|175.25|177.69|175.19|9
1623712100000|2021-06-14 23:08:20|177.76|175.26|177.76|175.26|177.76|175.26|177.76|175.26|1
1623712110000|2021-06-14 23:08:30|177.75|175.25|177.82|175.32|177.83|175.33|177.75|175.25|8
1623712120000|2021-06-14 23:08:40|177.83|175.33|177.73|175.23|177.84|175.34|177.73|175.23|13
1623712130000|2021-06-14 23:08:50|177.74|175.24|177.78|175.28|177.78|175.28|177.72|175.22|8
1623712140000|2021-06-14 23:09:00|177.76|175.26|177.79|175.29|177.79|175.29|177.76|175.26|8
1623712150000|2021-06-14 23:09:10|177.81|175.31|177.93|175.43|177.93|175.43|177.8|175.3|16
1623712160000|2021-06-14 23:09:20|177.9|175.4|177.93|175.43|177.94|175.44|177.88|175.38|19
1623712170000|2021-06-14 23:09:30|177.89|175.39|177.96|175.46|177.98|175.48|177.88|175.38|19
1623712180000|2021-06-14 23:09:40|178.01|175.51|178.06|175.56|178.06|175.56|178.01|175.51|7
1623712190000|2021-06-14 23:09:50|178.05|175.55|177.99|175.49|178.05|175.55|177.99|175.49|9
1623712200000|2021-06-14 23:10:00|178|175.5|178.05|175.55|178.09|175.59|177.65|175.15|25
1623712210000|2021-06-14 23:10:10|178.06|175.56|178.08|175.58|178.13|175.63|178.04|175.54|17
1623712220000|2021-06-14 23:10:20|178.1|175.6|178.23|175.73|178.29|175.79|178.1|175.6|13
1623712230000|2021-06-14 23:10:30|178.24|175.74|178.42|175.92|178.42|175.92|178.23|175.73|18
1623712240000|2021-06-14 23:10:40|178.45|175.95|178.54|176.04|178.54|176.04|178.43|175.93|8
1623712250000|2021-06-14 23:10:50|178.53|176.03|178.57|176.07|178.57|176.07|178.47|175.97|13
1623712260000|2021-06-14 23:11:00|178.56|176.06|178.72|176.22|178.72|176.22|178.56|176.06|9
1623712270000|2021-06-14 23:11:10|178.71|176.21|178.63|176.13|178.71|176.21|178.61|176.11|17
1623712280000|2021-06-14 23:11:20|178.66|176.16|178.64|176.14|178.68|176.18|178.63|176.13|9
1623712290000|2021-06-14 23:11:30|178.65|176.15|178.66|176.16|178.67|176.17|178.64|176.14|8
1623712300000|2021-06-14 23:11:40|178.64|176.14|178.6|176.1|178.64|176.14|178.59|176.09|16
1623712310000|2021-06-14 23:11:50|178.56|176.06|178.59|176.09|178.61|176.11|178.55|176.05|17
1623712320000|2021-06-14 23:12:00|178.6|176.1|178.57|176.07|178.61|176.11|178.57|176.07|8
1623712330000|2021-06-14 23:12:10|178.58|176.08|178.6|176.1|178.63|176.13|178.55|176.05|14
1623712340000|2021-06-14 23:12:20|178.59|176.09|178.54|176.04|178.62|176.12|178.54|176.04|11
1623712350000|2021-06-14 23:12:30|178.56|176.06|178.58|176.08|178.58|176.08|178.53|176.03|12
1623712360000|2021-06-14 23:12:40|178.57|176.07|178.57|176.07|178.58|176.08|178.52|176.02|12
1623712370000|2021-06-14 23:12:50|178.56|176.06|178.49|175.99|178.57|176.07|178.44|175.94|18
1623712380000|2021-06-14 23:13:00|178.48|175.98|178.43|175.93|178.51|176.01|178.43|175.93|7
1623712390000|2021-06-14 23:13:10|178.38|175.88|178.38|175.88|178.38|175.88|178.35|175.85|11
1623712400000|2021-06-14 23:13:20|178.39|175.89|178.47|175.97|178.53|176.03|178.39|175.89|13
1623712410000|2021-06-14 23:13:30|178.48|175.98|178.5|176|178.51|176.01|178.48|175.98|9
1623712420000|2021-06-14 23:13:40|178.49|175.99|178.51|176.01|178.53|176.03|178.49|175.99|8
1623712430000|2021-06-14 23:13:50|178.5|176|178.54|176.04|178.54|176.04|178.49|175.99|18
1623712440000|2021-06-14 23:14:00|178.53|176.03|178.55|176.05|178.55|176.05|178.52|176.02|18
1623712450000|2021-06-14 23:14:10|178.54|176.04|178.52|176.02|178.54|176.04|178.49|175.99|8
1623712460000|2021-06-14 23:14:20|178.5|176|178.5|176|178.52|176.02|178.5|176|12
1623712470000|2021-06-14 23:14:30|178.49|175.99|178.48|175.98|178.5|176|178.46|175.96|17
1623712480000|2021-06-14 23:14:40|178.5|176|178.51|176.01|178.52|176.02|178.5|176|15
1623712490000|2021-06-14 23:14:50|178.5|176|178.45|175.95|178.5|176|178.45|175.95|5
1623712500000|2021-06-14 23:15:00|178.46|175.96|178.53|176.03|178.53|176.03|178.45|175.95|19
1623712510000|2021-06-14 23:15:10|178.51|176.01|178.51|176.01|178.53|176.03|178.48|175.98|9
1623712520000|2021-06-14 23:15:20|178.52|176.02|178.53|176.03|178.53|176.03|178.52|176.02|2
1623712530000|2021-06-14 23:15:30|178.52|176.02|178.57|176.07|178.57|176.07|178.52|176.02|5
1623712540000|2021-06-14 23:15:40|178.58|176.08|178.59|176.09|178.6|176.1|178.57|176.07|6
1623712550000|2021-06-14 23:15:50|178.62|176.12|178.53|176.03|178.62|176.12|178.53|176.03|17
1623712560000|2021-06-14 23:16:00|178.54|176.04|178.54|176.04|178.54|176.04|178.53|176.03|9
1623712570000|2021-06-14 23:16:10|178.55|176.05|178.54|176.04|178.55|176.05|178.54|176.04|8
1623712580000|2021-06-14 23:16:20|178.55|176.05|178.54|176.04|178.55|176.05|178.54|176.04|6
1623712590000|2021-06-14 23:16:30|178.55|176.05|178.52|176.02|178.55|176.05|178.52|176.02|6
1623712600000|2021-06-14 23:16:40|178.51|176.01|178.52|176.02|178.54|176.04|178.51|176.01|8
1623712610000|2021-06-14 23:16:50|178.53|176.03|178.52|176.02|178.54|176.04|178.52|176.02|9
1623712620000|2021-06-14 23:17:00|178.54|176.04|178.47|175.97|178.55|176.05|178.41|175.91|17
1623712630000|2021-06-14 23:17:10|178.46|175.96|178.46|175.96|178.46|175.96|178.44|175.94|11
1623712640000|2021-06-14 23:17:20|178.47|175.97|178.39|175.89|178.47|175.97|178.38|175.88|18
1623712650000|2021-06-14 23:17:30|178.4|175.9|178.42|175.92|178.43|175.93|178.4|175.9|10
1623712660000|2021-06-14 23:17:40|178.43|175.93|178.41|175.91|178.51|176.01|178.41|175.91|21
1623712670000|2021-06-14 23:17:50|178.42|175.92|178.39|175.89|178.42|175.92|178.34|175.84|18
1623712680000|2021-06-14 23:18:00|178.37|175.87|178.32|175.82|178.38|175.88|178.26|175.76|14
1623712690000|2021-06-14 23:18:10|178.3|175.8|178.32|175.82|178.34|175.84|178.29|175.79|17
1623712700000|2021-06-14 23:18:20|178.33|175.83|178.34|175.84|178.35|175.85|178.3|175.8|10
1623712710000|2021-06-14 23:18:30|178.36|175.86|178.31|175.81|178.38|175.88|178.3|175.8|18
1623712720000|2021-06-14 23:18:40|178.3|175.8|178.32|175.82|178.32|175.82|178.29|175.79|6
1623712730000|2021-06-14 23:18:50|178.31|175.81|178.41|175.91|178.41|175.91|178.3|175.8|16
1623712740000|2021-06-14 23:19:00|178.42|175.92|178.43|175.93|178.47|175.97|178.37|175.87|26
1623712750000|2021-06-14 23:19:10|178.42|175.92|178.44|175.94|178.46|175.96|178.4|175.9|28
1623712760000|2021-06-14 23:19:20|178.42|175.92|178.29|175.79|178.43|175.93|178.27|175.77|21
1623712770000|2021-06-14 23:19:30|178.33|175.83|178.35|175.85|178.39|175.89|178.32|175.82|29
1623712780000|2021-06-14 23:19:40|178.34|175.84|178.39|175.89|178.39|175.89|178.32|175.82|23
1623712790000|2021-06-14 23:19:50|178.38|175.88|178.3|175.8|178.38|175.88|178.28|175.78|24
1623712800000|2021-06-14 23:20:00|178.31|175.81|178.41|175.91|178.41|175.91|178.3|175.8|17
1623712810000|2021-06-14 23:20:10|178.4|175.9|178.42|175.92|178.43|175.93|178.39|175.89|12
1623712820000|2021-06-14 23:20:20|178.43|175.93|178.43|175.93|178.43|175.93|178.4|175.9|20
1623712830000|2021-06-14 23:20:30|178.44|175.94|178.48|175.98|178.48|175.98|178.44|175.94|11
1623712840000|2021-06-14 23:20:40|178.47|175.97|178.49|175.99|178.5|176|178.46|175.96|8
1623712850000|2021-06-14 23:20:50|178.48|175.98|178.45|175.95|178.48|175.98|178.44|175.94|21
1623712860000|2021-06-14 23:21:00|178.46|175.96|178.47|175.97|178.48|175.98|178.45|175.95|17
1623712870000|2021-06-14 23:21:10|178.48|175.98|178.46|175.96|178.48|175.98|178.46|175.96|14
1623712880000|2021-06-14 23:21:20|178.47|175.97|178.48|175.98|178.48|175.98|178.46|175.96|11
1623712890000|2021-06-14 23:21:30|178.47|175.97|178.45|175.95|178.47|175.97|178.45|175.95|6
1623712900000|2021-06-14 23:21:40|178.44|175.94|178.46|175.96|178.47|175.97|178.44|175.94|13
1623712910000|2021-06-14 23:21:50|178.45|175.95|178.42|175.92|178.45|175.95|178.42|175.92|8
1623712920000|2021-06-14 23:22:00|178.43|175.93|178.45|175.95|178.45|175.95|178.43|175.93|7
1623712930000|2021-06-14 23:22:10|178.44|175.94|178.44|175.94|178.46|175.96|178.43|175.93|15
1623712940000|2021-06-14 23:22:20|178.45|175.95|178.45|175.95|178.46|175.96|178.44|175.94|7
1623712950000|2021-06-14 23:22:30|178.42|175.92|178.44|175.94|178.44|175.94|178.41|175.91|12
1623712960000|2021-06-14 23:22:40|178.42|175.92|178.46|175.96|178.46|175.96|178.42|175.92|7
1623712970000|2021-06-14 23:22:50|178.48|175.98|178.47|175.97|178.48|175.98|178.46|175.96|5
1623712980000|2021-06-14 23:23:00|178.46|175.96|178.58|176.08|178.58|176.08|178.46|175.96|11
1623712990000|2021-06-14 23:23:10|178.57|176.07|178.65|176.15|178.66|176.16|178.56|176.06|15
1623713000000|2021-06-14 23:23:20|178.63|176.13|178.65|176.15|178.7|176.2|178.63|176.13|20
1623713010000|2021-06-14 23:23:30|178.59|176.09|178.6|176.1|178.63|176.13|178.57|176.07|14
1623713020000|2021-06-14 23:23:40|178.58|176.08|178.58|176.08|178.63|176.13|178.56|176.06|16
1623713030000|2021-06-14 23:23:50|178.59|176.09|178.58|176.08|178.59|176.09|178.58|176.08|4
1623713040000|2021-06-14 23:24:00|178.59|176.09|178.6|176.1|178.62|176.12|178.55|176.05|8
1623713050000|2021-06-14 23:24:10|178.61|176.11|178.63|176.13|178.63|176.13|178.61|176.11|7
1623713060000|2021-06-14 23:24:20|178.64|176.14|178.57|176.07|178.64|176.14|178.53|176.03|16
1623713070000|2021-06-14 23:24:30|178.59|176.09|178.55|176.05|178.6|176.1|178.54|176.04|23
1623713080000|2021-06-14 23:24:40|178.54|176.04|178.53|176.03|178.58|176.08|178.52|176.02|9
1623713090000|2021-06-14 23:24:50|178.54|176.04|178.52|176.02|178.56|176.06|178.47|175.97|18
1623713100000|2021-06-14 23:25:00|178.54|176.04|178.59|176.09|178.59|176.09|178.52|176.02|17
1623713110000|2021-06-14 23:25:10|178.58|176.08|178.66|176.16|178.68|176.18|178.57|176.07|16
1623713120000|2021-06-14 23:25:20|178.67|176.17|178.66|176.16|178.67|176.17|178.65|176.15|10
1623713130000|2021-06-14 23:25:30|178.67|176.17|178.66|176.16|178.67|176.17|178.65|176.15|6
1623713140000|2021-06-14 23:25:40|178.67|176.17|178.79|176.29|178.79|176.29|178.67|176.17|12
1623713150000|2021-06-14 23:25:50|178.78|176.28|178.76|176.26|178.78|176.28|178.75|176.25|8
1623713160000|2021-06-14 23:26:00|178.77|176.27|178.78|176.28|178.8|176.3|178.77|176.27|7
1623713170000|2021-06-14 23:26:10|178.79|176.29|178.79|176.29|178.8|176.3|178.77|176.27|13
1623713180000|2021-06-14 23:26:20|178.8|176.3|178.84|176.34|178.84|176.34|178.79|176.29|6
1623713190000|2021-06-14 23:26:30|178.83|176.33|178.83|176.33|178.85|176.35|178.81|176.31|8
1623713200000|2021-06-14 23:26:40|178.84|176.34|178.84|176.34|178.85|176.35|178.81|176.31|11
1623713210000|2021-06-14 23:26:50|178.83|176.33|178.81|176.31|178.83|176.33|178.79|176.29|3
1623713220000|2021-06-14 23:27:00|178.82|176.32|178.92|176.42|178.94|176.44|178.82|176.32|15
1623713230000|2021-06-14 23:27:10|178.93|176.43|178.93|176.43|178.96|176.46|178.92|176.42|26
1623713240000|2021-06-14 23:27:20|178.94|176.44|178.95|176.45|178.95|176.45|178.93|176.43|16
1623713250000|2021-06-14 23:27:30|178.94|176.44|178.96|176.46|178.96|176.46|178.93|176.43|15
1623713260000|2021-06-14 23:27:40|178.94|176.44|179.03|176.53|179.04|176.54|178.93|176.43|9
1623713270000|2021-06-14 23:27:50|179.01|176.51|179.02|176.52|179.03|176.53|179.01|176.51|4
1623713280000|2021-06-14 23:28:00|179.03|176.53|179.04|176.54|179.05|176.55|179.01|176.51|18
1623713290000|2021-06-14 23:28:10|179.03|176.53|179.26|176.76|179.27|176.77|179.03|176.53|14
1623713300000|2021-06-14 23:28:20|179.28|176.78|179.26|176.76|179.29|176.79|179.24|176.74|12
1623713310000|2021-06-14 23:28:30|179.24|176.74|179.15|176.65|179.26|176.76|179.13|176.63|24
1623713320000|2021-06-14 23:28:40|179.16|176.66|179.16|176.66|179.16|176.66|179.08|176.58|15
1623713330000|2021-06-14 23:28:50|179.15|176.65|179.09|176.59|179.16|176.66|179.09|176.59|6
1623713340000|2021-06-14 23:29:00|179.07|176.57|179.09|176.59|179.11|176.61|179.06|176.56|16
1623713350000|2021-06-14 23:29:10|179.1|176.6|179.07|176.57|179.15|176.65|179.07|176.57|23
1623713360000|2021-06-14 23:29:20|179.06|176.56|179.16|176.66|179.16|176.66|179.06|176.56|17
1623713370000|2021-06-14 23:29:30|179.15|176.65|179.21|176.71|179.23|176.73|179.15|176.65|15
1623713380000|2021-06-14 23:29:40|179.19|176.69|179.22|176.72|179.22|176.72|179.19|176.69|9
1623713390000|2021-06-14 23:29:50|179.21|176.71|179.21|176.71|179.22|176.72|179.19|176.69|13
1623713400000|2021-06-14 23:30:00|179.2|176.7|179.21|176.71|179.23|176.73|179.18|176.68|14
1623713410000|2021-06-14 23:30:10|179.22|176.72|179.2|176.7|179.22|176.72|179.19|176.69|13
1623713420000|2021-06-14 23:30:20|179.19|176.69|179.1|176.6|179.19|176.69|179.1|176.6|7
1623713430000|2021-06-14 23:30:30|179.11|176.61|179.08|176.58|179.11|176.61|179.08|176.58|7
1623713440000|2021-06-14 23:30:40|179.09|176.59|179.03|176.53|179.09|176.59|179.01|176.51|15
1623713450000|2021-06-14 23:30:50|178.99|176.49|178.93|176.43|178.99|176.49|178.93|176.43|8
1623713460000|2021-06-14 23:31:00|178.94|176.44|178.94|176.44|178.94|176.44|178.94|176.44|1
1623713480000|2021-06-14 23:31:20|178.93|176.43|178.87|176.37|178.93|176.43|178.87|176.37|12
1623713490000|2021-06-14 23:31:30|178.86|176.36|178.83|176.33|178.86|176.36|178.82|176.32|8
1623713500000|2021-06-14 23:31:40|178.84|176.34|178.79|176.29|178.84|176.34|178.79|176.29|16
1623713510000|2021-06-14 23:31:50|178.8|176.3|178.78|176.28|178.81|176.31|178.78|176.28|16
1623713520000|2021-06-14 23:32:00|178.79|176.29|178.86|176.36|178.88|176.38|178.79|176.29|11
1623713530000|2021-06-14 23:32:10|178.87|176.37|178.86|176.36|178.89|176.39|178.82|176.32|16
1623713540000|2021-06-14 23:32:20|178.89|176.39|178.83|176.33|178.89|176.39|178.83|176.33|13
1623713550000|2021-06-14 23:32:30|178.84|176.34|178.85|176.35|178.86|176.36|178.84|176.34|4
1623713560000|2021-06-14 23:32:40|178.86|176.36|178.84|176.34|178.86|176.36|178.84|176.34|5
1623713570000|2021-06-14 23:32:50|178.85|176.35|178.83|176.33|178.85|176.35|178.83|176.33|3
1623713580000|2021-06-14 23:33:00|178.82|176.32|178.84|176.34|178.84|176.34|178.82|176.32|5
1623713590000|2021-06-14 23:33:10|178.83|176.33|178.86|176.36|178.86|176.36|178.83|176.33|5
1623713600000|2021-06-14 23:33:20|178.89|176.39|178.95|176.45|178.98|176.48|178.86|176.36|13
1623713610000|2021-06-14 23:33:30|178.96|176.46|178.95|176.45|178.96|176.46|178.88|176.38|18
1623713620000|2021-06-14 23:33:40|178.94|176.44|178.95|176.45|178.95|176.45|178.94|176.44|6
1623713630000|2021-06-14 23:33:50|178.96|176.46|178.91|176.41|178.96|176.46|178.91|176.41|4
1623713640000|2021-06-14 23:34:00|178.92|176.42|178.87|176.37|178.93|176.43|178.82|176.32|9
1623713650000|2021-06-14 23:34:10|178.88|176.38|178.86|176.36|178.88|176.38|178.86|176.36|3
1623713660000|2021-06-14 23:34:20|178.85|176.35|178.85|176.35|178.86|176.36|178.81|176.31|5
1623713670000|2021-06-14 23:34:30|178.86|176.36|178.83|176.33|178.87|176.37|178.78|176.28|15
1623713680000|2021-06-14 23:34:40|178.77|176.27|178.79|176.29|178.79|176.29|178.75|176.25|11
1623713690000|2021-06-14 23:34:50|178.84|176.34|178.85|176.35|178.86|176.36|178.83|176.33|12
1623713700000|2021-06-14 23:35:00|178.86|176.36|178.87|176.37|178.87|176.37|178.85|176.35|10
1623713710000|2021-06-14 23:35:10|178.86|176.36|178.82|176.32|178.86|176.36|178.82|176.32|20
1623713720000|2021-06-14 23:35:20|178.83|176.33|178.86|176.36|178.86|176.36|178.79|176.29|22
1623713730000|2021-06-14 23:35:30|178.85|176.35|178.85|176.35|178.86|176.36|178.84|176.34|15
1623713740000|2021-06-14 23:35:40|178.84|176.34|178.86|176.36|178.86|176.36|178.81|176.31|18
1623713750000|2021-06-14 23:35:50|178.87|176.37|178.9|176.4|178.9|176.4|178.85|176.35|12
1623713760000|2021-06-14 23:36:00|178.88|176.38|179.08|176.58|179.08|176.58|178.88|176.38|12
1623713770000|2021-06-14 23:36:10|179.07|176.57|179.08|176.58|179.08|176.58|179.05|176.55|7
1623713780000|2021-06-14 23:36:20|179.09|176.59|179.08|176.58|179.09|176.59|179.04|176.54|11
1623713790000|2021-06-14 23:36:30|179.04|176.54|179.07|176.57|179.08|176.58|179.04|176.54|21
1623713800000|2021-06-14 23:36:40|179.06|176.56|179.06|176.56|179.07|176.57|179.05|176.55|8
1623713810000|2021-06-14 23:36:50|179.07|176.57|179.12|176.62|179.12|176.62|179.06|176.56|12
1623713820000|2021-06-14 23:37:00|179.14|176.64|179.22|176.72|179.23|176.73|179.14|176.64|10
1623713830000|2021-06-14 23:37:10|179.21|176.71|179.31|176.81|179.31|176.81|179.21|176.71|14
1623713840000|2021-06-14 23:37:20|179.32|176.82|179.36|176.86|179.36|176.86|179.31|176.81|8
1623713850000|2021-06-14 23:37:30|179.38|176.88|179.63|177.13|179.65|177.15|179.38|176.88|18
1623713860000|2021-06-14 23:37:40|179.62|177.12|179.65|177.15|179.65|177.15|179.62|177.12|9
1623713870000|2021-06-14 23:37:50|179.66|177.16|179.63|177.13|179.66|177.16|179.62|177.12|4
1623713880000|2021-06-14 23:38:00|179.65|177.15|179.49|176.99|179.66|177.16|179.47|176.97|19
1623713890000|2021-06-14 23:38:10|179.51|177.01|179.58|177.08|179.61|177.11|179.5|177|15
1623713900000|2021-06-14 23:38:20|179.59|177.09|179.7|177.2|179.71|177.21|179.59|177.09|7
1623713910000|2021-06-14 23:38:30|179.71|177.21|179.75|177.25|179.75|177.25|179.7|177.2|10
1623713920000|2021-06-14 23:38:40|179.76|177.26|179.63|177.13|179.76|177.26|179.6|177.1|17
1623713930000|2021-06-14 23:38:50|179.64|177.14|179.6|177.1|179.65|177.15|179.57|177.07|17
1623713940000|2021-06-14 23:39:00|179.61|177.11|179.64|177.14|179.64|177.14|179.52|177.02|17
1623713950000|2021-06-14 23:39:10|179.65|177.15|179.76|177.26|179.76|177.26|179.64|177.14|10
1623713960000|2021-06-14 23:39:20|179.75|177.25|179.68|177.18|179.82|177.32|179.68|177.18|14
1623713970000|2021-06-14 23:39:30|179.7|177.2|179.71|177.21|179.71|177.21|179.69|177.19|9
1623713980000|2021-06-14 23:39:40|179.72|177.22|179.75|177.25|179.75|177.25|179.71|177.21|16
1623713990000|2021-06-14 23:39:50|179.74|177.24|179.73|177.23|179.76|177.26|179.73|177.23|17
1623714000000|2021-06-14 23:40:00|179.74|177.24|179.72|177.22|179.75|177.25|179.7|177.2|18
1623714010000|2021-06-14 23:40:10|179.73|177.23|179.7|177.2|179.76|177.26|179.67|177.17|13
1623714020000|2021-06-14 23:40:20|179.73|177.23|179.71|177.21|179.76|177.26|179.63|177.13|22
1623714030000|2021-06-14 23:40:30|179.73|177.23|179.72|177.22|179.76|177.26|179.71|177.21|20
1623714050000|2021-06-14 23:40:50|179.69|177.19|179.71|177.21|179.71|177.21|179.68|177.18|8
1623714060000|2021-06-14 23:41:00|179.7|177.2|179.71|177.21|179.71|177.21|179.7|177.2|2
1623714070000|2021-06-14 23:41:10|179.7|177.2|179.72|177.22|179.73|177.23|179.69|177.19|22
1623714080000|2021-06-14 23:41:20|179.75|177.25|179.73|177.23|179.75|177.25|179.7|177.2|9
1623714090000|2021-06-14 23:41:30|179.72|177.22|179.72|177.22|179.73|177.23|179.71|177.21|7
1623714100000|2021-06-14 23:41:40|179.71|177.21|179.72|177.22|179.72|177.22|179.71|177.21|4
1623714110000|2021-06-14 23:41:50|179.73|177.23|179.73|177.23|179.73|177.23|179.73|177.23|1
1623714120000|2021-06-14 23:42:00|179.72|177.22|179.68|177.18|179.73|177.23|179.65|177.15|13
1623714130000|2021-06-14 23:42:10|179.63|177.13|179.73|177.23|179.73|177.23|179.63|177.13|6
1623714140000|2021-06-14 23:42:20|179.76|177.26|179.73|177.23|179.76|177.26|179.73|177.23|2
1623714150000|2021-06-14 23:42:30|179.74|177.24|179.75|177.25|179.75|177.25|179.73|177.23|4
1623714170000|2021-06-14 23:42:50|179.76|177.26|179.76|177.26|179.77|177.27|179.76|177.26|3
1623714180000|2021-06-14 23:43:00|179.77|177.27|179.77|177.27|179.79|177.29|179.77|177.27|7
1623714190000|2021-06-14 23:43:10|179.78|177.28|179.77|177.27|179.78|177.28|179.77|177.27|4
1623714200000|2021-06-14 23:43:20|179.78|177.28|179.83|177.33|179.83|177.33|179.78|177.28|2
1623714210000|2021-06-14 23:43:30|179.82|177.32|180.39|177.89|180.39|177.89|179.82|177.32|14
1623714220000|2021-06-14 23:43:40|180.42|177.92|180.4|177.9|180.44|177.94|180.37|177.87|17
1623714230000|2021-06-14 23:43:50|180.38|177.88|180.34|177.84|180.42|177.92|180.34|177.84|13
1623714240000|2021-06-14 23:44:00|180.35|177.85|180.6|178.1|180.6|178.1|180.32|177.82|21
1623714250000|2021-06-14 23:44:10|180.61|178.11|180.66|178.16|180.67|178.17|180.61|178.11|14
1623714260000|2021-06-14 23:44:20|180.63|178.13|180.48|177.98|180.63|178.13|180.46|177.96|16
1623714270000|2021-06-14 23:44:30|180.49|177.99|180.59|178.09|180.59|178.09|180.47|177.97|22
1623714280000|2021-06-14 23:44:40|180.58|178.08|180.6|178.1|180.61|178.11|180.54|178.04|16
1623714290000|2021-06-14 23:44:50|180.59|178.09|180.51|178.01|180.63|178.13|180.48|177.98|18
1623714300000|2021-06-14 23:45:00|180.5|178|180.55|178.05|180.57|178.07|180.5|178|15
1623714310000|2021-06-14 23:45:10|180.54|178.04|180.52|178.02|180.54|178.04|180.45|177.95|22
1623714320000|2021-06-14 23:45:20|180.53|178.03|180.43|177.93|180.53|178.03|180.41|177.91|18
1623714330000|2021-06-14 23:45:30|180.42|177.92|180.42|177.92|180.44|177.94|180.41|177.91|11
1623714340000|2021-06-14 23:45:40|180.4|177.9|180.31|177.81|180.41|177.91|180.31|177.81|16
1623714350000|2021-06-14 23:45:50|180.33|177.83|180.53|178.03|180.58|178.08|180.32|177.82|18
1623714360000|2021-06-14 23:46:00|180.5|178|180.55|178.05|180.55|178.05|180.49|177.99|14
1623714370000|2021-06-14 23:46:10|180.54|178.04|180.65|178.15|180.67|178.17|180.54|178.04|27
1623714380000|2021-06-14 23:46:20|180.64|178.14|180.72|178.22|180.72|178.22|180.64|178.14|22
1623714390000|2021-06-14 23:46:30|180.71|178.21|180.77|178.27|180.78|178.28|180.71|178.21|18
1623714400000|2021-06-14 23:46:40|180.78|178.28|180.8|178.3|180.8|178.3|180.76|178.26|16
1623714410000|2021-06-14 23:46:50|180.78|178.28|180.99|178.49|181.01|178.51|180.78|178.28|20
1623714420000|2021-06-14 23:47:00|181|178.5|180.84|178.34|181.01|178.51|180.83|178.33|22
1623714430000|2021-06-14 23:47:10|180.85|178.35|180.87|178.37|180.91|178.41|180.84|178.34|22
1623714440000|2021-06-14 23:47:20|180.88|178.38|180.9|178.4|180.9|178.4|180.87|178.37|12
1623714450000|2021-06-14 23:47:30|180.91|178.41|180.91|178.41|180.92|178.42|180.9|178.4|7
1623714460000|2021-06-14 23:47:40|180.9|178.4|180.81|178.31|180.97|178.47|180.77|178.27|23
1623714470000|2021-06-14 23:47:50|180.79|178.29|180.84|178.34|180.84|178.34|180.75|178.25|19
1623714480000|2021-06-14 23:48:00|180.83|178.33|180.8|178.3|180.89|178.39|180.79|178.29|20
1623714490000|2021-06-14 23:48:10|180.79|178.29|180.89|178.39|180.89|178.39|180.74|178.24|23
1623714500000|2021-06-14 23:48:20|180.88|178.38|180.8|178.3|180.88|178.38|180.8|178.3|20
1623714510000|2021-06-14 23:48:30|180.78|178.28|180.74|178.24|180.8|178.3|180.71|178.21|18
1623714520000|2021-06-14 23:48:40|180.75|178.25|180.73|178.23|180.76|178.26|180.73|178.23|13
1623714530000|2021-06-14 23:48:50|180.74|178.24|180.76|178.26|180.76|178.26|180.72|178.22|12
1623714540000|2021-06-14 23:49:00|180.75|178.25|180.73|178.23|180.77|178.27|180.72|178.22|18
1623714550000|2021-06-14 23:49:10|180.74|178.24|180.74|178.24|180.74|178.24|180.72|178.22|7
1623714560000|2021-06-14 23:49:20|180.73|178.23|180.76|178.26|180.78|178.28|180.73|178.23|18
1623714570000|2021-06-14 23:49:30|180.75|178.25|180.74|178.24|180.76|178.26|180.74|178.24|6
1623714580000|2021-06-14 23:49:40|180.73|178.23|180.69|178.19|180.75|178.25|180.69|178.19|10
1623714590000|2021-06-14 23:49:50|180.68|178.18|180.68|178.18|180.7|178.2|180.68|178.18|8
1623714600000|2021-06-14 23:50:00|180.66|178.16|180.74|178.24|180.74|178.24|180.66|178.16|9
1623714610000|2021-06-14 23:50:10|180.75|178.25|180.72|178.22|180.75|178.25|180.71|178.21|15
1623714620000|2021-06-14 23:50:20|180.71|178.21|180.71|178.21|180.72|178.22|180.7|178.2|10
1623714630000|2021-06-14 23:50:30|180.7|178.2|180.71|178.21|180.72|178.22|180.69|178.19|13
1623714640000|2021-06-14 23:50:40|180.72|178.22|180.61|178.11|180.72|178.22|180.58|178.08|14
1623714650000|2021-06-14 23:50:50|180.62|178.12|180.68|178.18|180.69|178.19|180.62|178.12|15
1623714660000|2021-06-14 23:51:00|180.65|178.15|180.76|178.26|180.77|178.27|180.62|178.12|23
1623714670000|2021-06-14 23:51:10|180.77|178.27|180.78|178.28|180.8|178.3|180.76|178.26|12
1623714680000|2021-06-14 23:51:20|180.79|178.29|180.78|178.28|180.79|178.29|180.76|178.26|13
1623714690000|2021-06-14 23:51:30|180.77|178.27|180.78|178.28|180.78|178.28|180.77|178.27|8
1623714700000|2021-06-14 23:51:40|180.77|178.27|180.78|178.28|180.78|178.28|180.77|178.27|4
1623714710000|2021-06-14 23:51:50|180.77|178.27|180.77|178.27|180.78|178.28|180.76|178.26|19
1623714720000|2021-06-14 23:52:00|180.78|178.28|180.79|178.29|180.8|178.3|180.77|178.27|9
1623714730000|2021-06-14 23:52:10|180.78|178.28|180.77|178.27|180.79|178.29|180.74|178.24|15
1623714740000|2021-06-14 23:52:20|180.79|178.29|180.75|178.25|180.79|178.29|180.75|178.25|6
1623714750000|2021-06-14 23:52:30|180.74|178.24|180.71|178.21|180.74|178.24|180.71|178.21|5
1623714760000|2021-06-14 23:52:40|180.73|178.23|180.63|178.13|180.73|178.23|180.63|178.13|19
1623714770000|2021-06-14 23:52:50|180.64|178.14|180.67|178.17|180.67|178.17|180.63|178.13|6
1623714780000|2021-06-14 23:53:00|180.65|178.15|180.61|178.11|180.65|178.15|180.59|178.09|9
1623714790000|2021-06-14 23:53:10|180.62|178.12|180.57|178.07|180.64|178.14|180.56|178.06|16
1623714800000|2021-06-14 23:53:20|180.56|178.06|180.6|178.1|180.62|178.12|180.56|178.06|13
1623714810000|2021-06-14 23:53:30|180.61|178.11|180.6|178.1|180.61|178.11|180.6|178.1|14
1623714820000|2021-06-14 23:53:40|180.59|178.09|180.62|178.12|180.66|178.16|180.59|178.09|17
1623714830000|2021-06-14 23:53:50|180.63|178.13|180.58|178.08|180.63|178.13|180.58|178.08|12
1623714840000|2021-06-14 23:54:00|180.59|178.09|180.58|178.08|180.62|178.12|180.58|178.08|6
1623714850000|2021-06-14 23:54:10|180.59|178.09|180.59|178.09|180.59|178.09|180.58|178.08|5
1623714860000|2021-06-14 23:54:20|180.57|178.07|180.46|177.96|180.58|178.08|180.46|177.96|18
1623714870000|2021-06-14 23:54:30|180.47|177.97|180.44|177.94|180.48|177.98|180.4|177.9|16
1623714880000|2021-06-14 23:54:40|180.45|177.95|180.46|177.96|180.48|177.98|180.44|177.94|19
1623714890000|2021-06-14 23:54:50|180.48|177.98|180.47|177.97|180.48|177.98|180.43|177.93|9
1623714900000|2021-06-14 23:55:00|180.46|177.96|180.48|177.98|180.53|178.03|180.46|177.96|12
1623714910000|2021-06-14 23:55:10|180.49|177.99|180.68|178.18|180.7|178.2|180.47|177.97|17
1623714920000|2021-06-14 23:55:20|180.69|178.19|180.7|178.2|180.7|178.2|180.66|178.16|13
1623714930000|2021-06-14 23:55:30|180.71|178.21|180.79|178.29|180.79|178.29|180.71|178.21|12
1623714940000|2021-06-14 23:55:40|180.8|178.3|180.89|178.39|180.92|178.42|180.8|178.3|17
1623714950000|2021-06-14 23:55:50|180.9|178.4|180.94|178.44|180.97|178.47|180.88|178.38|18
1623714960000|2021-06-14 23:56:00|180.95|178.45|180.95|178.45|180.97|178.47|180.94|178.44|15
1623714970000|2021-06-14 23:56:10|180.96|178.46|181.06|178.56|181.08|178.58|180.96|178.46|15
1623714980000|2021-06-14 23:56:20|181.08|178.58|180.98|178.48|181.08|178.58|180.98|178.48|22
1623714990000|2021-06-14 23:56:30|180.97|178.47|180.96|178.46|180.97|178.47|180.94|178.44|7
1623715000000|2021-06-14 23:56:40|180.98|178.48|180.97|178.47|180.98|178.48|180.96|178.46|5
1623715010000|2021-06-14 23:56:50|180.98|178.48|180.98|178.48|180.98|178.48|180.97|178.47|5
1623715020000|2021-06-14 23:57:00|181.02|178.52|181.06|178.56|181.07|178.57|181.01|178.51|5
1623715030000|2021-06-14 23:57:10|181.08|178.58|181.11|178.61|181.11|178.61|181.05|178.55|15
1623715040000|2021-06-14 23:57:20|181.1|178.6|181.13|178.63|181.14|178.64|181.09|178.59|6
1623715050000|2021-06-14 23:57:30|181.1|178.6|181.13|178.63|181.13|178.63|181.1|178.6|7
1623715060000|2021-06-14 23:57:40|181.14|178.64|181.12|178.62|181.14|178.64|181.12|178.62|2
1623715070000|2021-06-14 23:57:50|181.14|178.64|181.15|178.65|181.15|178.65|181.13|178.63|4
1623715080000|2021-06-14 23:58:00|181.16|178.66|181.22|178.72|181.22|178.72|181.16|178.66|4
1623715090000|2021-06-14 23:58:10|181.23|178.73|181.21|178.71|181.23|178.73|181.21|178.71|5
1623715100000|2021-06-14 23:58:20|181.2|178.7|181.18|178.68|181.2|178.7|181.16|178.66|9
1623715110000|2021-06-14 23:58:30|181.17|178.67|181.16|178.66|181.17|178.67|181.15|178.65|7
1623715120000|2021-06-14 23:58:40|181.17|178.67|181.17|178.67|181.2|178.7|181.16|178.66|10
1623715130000|2021-06-14 23:58:50|181.18|178.68|181.19|178.69|181.21|178.71|181.16|178.66|6
1623715140000|2021-06-14 23:59:00|181.2|178.7|181.24|178.74|181.24|178.74|181.2|178.7|4
1623715150000|2021-06-14 23:59:10|181.23|178.73|181.24|178.74|181.25|178.75|181.22|178.72|8
1623715160000|2021-06-14 23:59:20|181.25|178.75|181.23|178.73|181.25|178.75|181.2|178.7|21
1623715170000|2021-06-14 23:59:30|181.24|178.74|181.21|178.71|181.24|178.74|181.2|178.7|18
1623715180000|2021-06-14 23:59:40|181.2|178.7|181.2|178.7|181.2|178.7|181.19|178.69|9
1623715190000|2021-06-14 23:59:50|181.19|178.69|181.18|178.68|181.22|178.72|181.15|178.65|10
1623715200000|2021-06-15 00:00:00|181.19|178.69|181.19|178.69|181.21|178.71|181.18|178.68|16
1623715210000|2021-06-15 00:00:10|181.18|178.68|181.11|178.61|181.19|178.69|181.11|178.61|18
1623715220000|2021-06-15 00:00:20|181.13|178.63|181.16|178.66|181.19|178.69|181.13|178.63|19
1623715230000|2021-06-15 00:00:30|181.17|178.67|181.15|178.65|181.19|178.69|181.14|178.64|18
1623715240000|2021-06-15 00:00:40|181.17|178.67|181.23|178.73|181.23|178.73|181.15|178.65|19
1623715250000|2021-06-15 00:00:50|181.21|178.71|181.17|178.67|181.23|178.73|181.15|178.65|21
1623715260000|2021-06-15 00:01:00|181.15|178.65|181.24|178.74|181.25|178.75|181.12|178.62|23
1623715270000|2021-06-15 00:01:10|181.23|178.73|181.14|178.64|181.23|178.73|181.14|178.64|16
1623715280000|2021-06-15 00:01:20|181.13|178.63|181.02|178.52|181.13|178.63|180.98|178.48|19
1623715290000|2021-06-15 00:01:30|181.01|178.51|181.04|178.54|181.05|178.55|180.99|178.49|27
1623715300000|2021-06-15 00:01:40|181.05|178.55|180.99|178.49|181.06|178.56|180.99|178.49|18
1623715310000|2021-06-15 00:01:50|181.01|178.51|181.38|178.88|181.46|178.96|181.01|178.51|22
1623715320000|2021-06-15 00:02:00|181.4|178.9|181.58|179.08|181.61|179.11|181.34|178.84|23
1623715330000|2021-06-15 00:02:10|181.57|179.07|181.61|179.11|181.62|179.12|181.53|179.03|25
1623715340000|2021-06-15 00:02:20|181.62|179.12|181.66|179.16|181.66|179.16|181.61|179.11|17
1623715350000|2021-06-15 00:02:30|181.69|179.19|181.78|179.28|181.78|179.28|181.67|179.17|22
1623715360000|2021-06-15 00:02:40|181.8|179.3|181.63|179.13|181.84|179.34|181.61|179.11|23
1623715370000|2021-06-15 00:02:50|181.62|179.12|181.59|179.09|181.65|179.15|181.58|179.08|20
1623715380000|2021-06-15 00:03:00|181.58|179.08|181.63|179.13|181.63|179.13|181.57|179.07|6
1623715390000|2021-06-15 00:03:10|181.6|179.1|181.75|179.25|181.77|179.27|181.59|179.09|24
1623715400000|2021-06-15 00:03:20|181.73|179.23|181.67|179.17|181.74|179.24|181.67|179.17|14
1623715410000|2021-06-15 00:03:30|181.68|179.18|181.36|178.86|181.68|179.18|181.36|178.86|26
1623715420000|2021-06-15 00:03:40|181.37|178.87|181.03|178.53|181.37|178.87|181.02|178.52|24
1623715430000|2021-06-15 00:03:50|181.01|178.51|180.92|178.42|181.01|178.51|180.88|178.38|18
1623715440000|2021-06-15 00:04:00|180.91|178.41|180.7|178.2|180.91|178.41|180.67|178.17|20
1623715450000|2021-06-15 00:04:10|180.68|178.18|180.7|178.2|180.83|178.33|180.66|178.16|23
1623715460000|2021-06-15 00:04:20|180.69|178.19|180.68|178.18|180.69|178.19|180.53|178.03|21
1623715470000|2021-06-15 00:04:30|180.67|178.17|180.54|178.04|180.67|178.17|180.53|178.03|25
1623715480000|2021-06-15 00:04:40|180.52|178.02|180.4|177.9|180.53|178.03|180.4|177.9|11
1623715490000|2021-06-15 00:04:50|180.41|177.91|180.19|177.69|180.48|177.98|180.19|177.69|25
1623715500000|2021-06-15 00:05:00|180.22|177.72|180.45|177.95|180.46|177.96|180.16|177.66|31
1623715510000|2021-06-15 00:05:10|180.41|177.91|180.47|177.97|180.5|178|180.38|177.88|24
1623715520000|2021-06-15 00:05:20|180.45|177.95|180.39|177.89|180.46|177.96|180.36|177.86|29
1623715530000|2021-06-15 00:05:30|180.4|177.9|180.37|177.87|180.43|177.93|180.37|177.87|21
1623715540000|2021-06-15 00:05:40|180.39|177.89|180.15|177.65|180.39|177.89|180.15|177.65|28
1623715550000|2021-06-15 00:05:50|180.12|177.62|179.98|177.48|180.12|177.62|179.96|177.46|22
1623715560000|2021-06-15 00:06:00|179.97|177.47|180.08|177.58|180.12|177.62|179.97|177.47|26
1623715570000|2021-06-15 00:06:10|180.09|177.59|179.99|177.49|180.09|177.59|179.98|177.48|28
1623715580000|2021-06-15 00:06:20|180|177.5|179.78|177.28|180|177.5|179.73|177.23|28
1623715590000|2021-06-15 00:06:30|179.79|177.29|179.93|177.43|179.93|177.43|179.79|177.29|22
1623715600000|2021-06-15 00:06:40|179.94|177.44|180|177.5|180.05|177.55|179.94|177.44|24
1623715610000|2021-06-15 00:06:50|179.99|177.49|179.78|177.28|180|177.5|179.71|177.21|27
1623715620000|2021-06-15 00:07:00|179.79|177.29|179.91|177.41|179.92|177.42|179.77|177.27|26
1623715630000|2021-06-15 00:07:10|179.92|177.42|180.04|177.54|180.05|177.55|179.88|177.38|17
1623715640000|2021-06-15 00:07:20|180.05|177.55|179.98|177.48|180.05|177.55|179.97|177.47|16
1623715650000|2021-06-15 00:07:30|179.97|177.47|180.14|177.64|180.14|177.64|179.97|177.47|18
1623715660000|2021-06-15 00:07:40|180.13|177.63|180.11|177.61|180.13|177.63|180.09|177.59|6
1623715670000|2021-06-15 00:07:50|180.09|177.59|180.2|177.7|180.24|177.74|180.09|177.59|15
1623715680000|2021-06-15 00:08:00|180.19|177.69|180.13|177.63|180.21|177.71|180.13|177.63|19
1623715690000|2021-06-15 00:08:10|180.14|177.64|180.08|177.58|180.14|177.64|180.01|177.51|19
1623715700000|2021-06-15 00:08:20|180.07|177.57|180.11|177.61|180.12|177.62|180.03|177.53|24
1623715710000|2021-06-15 00:08:30|180.1|177.6|180.11|177.61|180.18|177.68|180.08|177.58|27
1623715720000|2021-06-15 00:08:40|180.1|177.6|180.15|177.65|180.17|177.67|180.07|177.57|15
1623715730000|2021-06-15 00:08:50|180.16|177.66|180.16|177.66|180.17|177.67|180.15|177.65|9
1623715740000|2021-06-15 00:09:00|180.17|177.67|180.27|177.77|180.27|177.77|180.16|177.66|15
1623715750000|2021-06-15 00:09:10|180.25|177.75|180.38|177.88|180.38|177.88|180.25|177.75|19
1623715760000|2021-06-15 00:09:20|180.39|177.89|180.37|177.87|180.4|177.9|180.37|177.87|9
1623715770000|2021-06-15 00:09:30|180.39|177.89|180.38|177.88|180.39|177.89|180.38|177.88|2
1623715780000|2021-06-15 00:09:40|180.39|177.89|180.31|177.81|180.39|177.89|180.31|177.81|9
1623715790000|2021-06-15 00:09:50|180.33|177.83|180.35|177.85|180.35|177.85|180.3|177.8|18
1623715800000|2021-06-15 00:10:00|180.36|177.86|180.34|177.84|180.36|177.86|180.3|177.8|21
1623715810000|2021-06-15 00:10:10|180.35|177.85|180.36|177.86|180.37|177.87|180.35|177.85|11
1623715820000|2021-06-15 00:10:20|180.37|177.87|180.46|177.96|180.51|178.01|180.37|177.87|14
1623715830000|2021-06-15 00:10:30|180.45|177.95|180.45|177.95|180.51|178.01|180.45|177.95|11
1623715840000|2021-06-15 00:10:40|180.47|177.97|180.48|177.98|180.52|178.02|180.45|177.95|27
1623715850000|2021-06-15 00:10:50|180.49|177.99|180.49|177.99|180.5|178|180.48|177.98|9
1623715860000|2021-06-15 00:11:00|180.48|177.98|180.38|177.88|180.48|177.98|180.38|177.88|20
1623715870000|2021-06-15 00:11:10|180.39|177.89|180.48|177.98|180.48|177.98|180.38|177.88|12
1623715880000|2021-06-15 00:11:20|180.5|178|180.58|178.08|180.58|178.08|180.5|178|12
1623715890000|2021-06-15 00:11:30|180.57|178.07|180.63|178.13|180.64|178.14|180.57|178.07|13
1623715900000|2021-06-15 00:11:40|180.56|178.06|180.66|178.16|180.66|178.16|180.56|178.06|11
1623715910000|2021-06-15 00:11:50|180.67|178.17|180.67|178.17|180.73|178.23|180.61|178.11|11
1623715920000|2021-06-15 00:12:00|180.66|178.16|180.67|178.17|180.7|178.2|180.66|178.16|14
1623715930000|2021-06-15 00:12:10|180.66|178.16|180.65|178.15|180.66|178.16|180.63|178.13|22
1623715940000|2021-06-15 00:12:20|180.66|178.16|180.68|178.18|180.68|178.18|180.64|178.14|16
1623715950000|2021-06-15 00:12:30|180.67|178.17|180.68|178.18|180.7|178.2|180.67|178.17|19
1623715960000|2021-06-15 00:12:40|180.67|178.17|180.66|178.16|180.69|178.19|180.66|178.16|14
1623715970000|2021-06-15 00:12:50|180.65|178.15|180.63|178.13|180.65|178.15|180.62|178.12|5
1623715980000|2021-06-15 00:13:00|180.61|178.11|180.49|177.99|180.61|178.11|180.49|177.99|8
1623715990000|2021-06-15 00:13:10|180.48|177.98|180.41|177.91|180.49|177.99|180.41|177.91|20
1623716000000|2021-06-15 00:13:20|180.4|177.9|180.32|177.82|180.41|177.91|180.32|177.82|21
1623716010000|2021-06-15 00:13:30|180.33|177.83|180.33|177.83|180.34|177.84|180.29|177.79|17
1623716020000|2021-06-15 00:13:40|180.34|177.84|180.36|177.86|180.37|177.87|180.31|177.81|13
1623716030000|2021-06-15 00:13:50|180.35|177.85|180.4|177.9|180.4|177.9|180.35|177.85|8
1623716040000|2021-06-15 00:14:00|180.41|177.91|180.5|178|180.5|178|180.41|177.91|14
1623716050000|2021-06-15 00:14:10|180.51|178.01|180.57|178.07|180.6|178.1|180.51|178.01|24
1623716060000|2021-06-15 00:14:20|180.58|178.08|180.61|178.11|180.61|178.11|180.57|178.07|15
1623716070000|2021-06-15 00:14:30|180.62|178.12|180.55|178.05|180.62|178.12|180.55|178.05|9
1623716080000|2021-06-15 00:14:40|180.54|178.04|180.64|178.14|180.65|178.15|180.51|178.01|19
1623716090000|2021-06-15 00:14:50|180.66|178.16|180.63|178.13|180.68|178.18|180.62|178.12|11
1623716100000|2021-06-15 00:15:00|180.61|178.11|180.74|178.24|180.74|178.24|180.6|178.1|16
1623716110000|2021-06-15 00:15:10|180.77|178.27|180.87|178.37|180.89|178.39|180.77|178.27|17
1623716120000|2021-06-15 00:15:20|180.85|178.35|180.86|178.36|180.9|178.4|180.84|178.34|18
1623716130000|2021-06-15 00:15:30|180.85|178.35|180.86|178.36|180.88|178.38|180.81|178.31|15
1623716140000|2021-06-15 00:15:40|180.87|178.37|180.78|178.28|180.87|178.37|180.76|178.26|15
1623716150000|2021-06-15 00:15:50|180.77|178.27|180.85|178.35|180.85|178.35|180.75|178.25|11
1623716160000|2021-06-15 00:16:00|180.86|178.36|180.98|178.48|181.06|178.56|180.86|178.36|19
1623716170000|2021-06-15 00:16:10|181.02|178.52|181.08|178.58|181.08|178.58|180.99|178.49|23
1623716180000|2021-06-15 00:16:20|181.07|178.57|181.1|178.6|181.1|178.6|181.05|178.55|20
1623716190000|2021-06-15 00:16:30|181.09|178.59|181.06|178.56|181.16|178.66|181.06|178.56|22
1623716200000|2021-06-15 00:16:40|181.07|178.57|181.13|178.63|181.15|178.65|181.06|178.56|18
1623716210000|2021-06-15 00:16:50|181.15|178.65|181.18|178.68|181.19|178.69|181.12|178.62|15
1623716220000|2021-06-15 00:17:00|181.19|178.69|181.26|178.76|181.26|178.76|181.16|178.66|12
1623716230000|2021-06-15 00:17:10|181.25|178.75|181.58|179.08|181.58|179.08|181.25|178.75|22
1623716240000|2021-06-15 00:17:20|181.54|179.04|181.74|179.24|181.74|179.24|181.54|179.04|23
1623716250000|2021-06-15 00:17:30|181.72|179.22|181.77|179.27|181.78|179.28|181.72|179.22|13
1623716260000|2021-06-15 00:17:40|181.8|179.3|181.76|179.26|181.82|179.32|181.75|179.25|23
1623716270000|2021-06-15 00:17:50|181.78|179.28|181.8|179.3|181.85|179.35|181.76|179.26|16
1623716280000|2021-06-15 00:18:00|181.79|179.29|181.73|179.23|181.79|179.29|181.71|179.21|12
1623716290000|2021-06-15 00:18:10|181.71|179.21|181.69|179.19|181.74|179.24|181.69|179.19|17
1623716300000|2021-06-15 00:18:20|181.71|179.21|181.7|179.2|181.71|179.21|181.67|179.17|25
1623716310000|2021-06-15 00:18:30|181.71|179.21|181.87|179.37|181.87|179.37|181.71|179.21|22
1623716320000|2021-06-15 00:18:40|181.83|179.33|182.03|179.53|182.03|179.53|181.83|179.33|20
1623716330000|2021-06-15 00:18:50|182.04|179.54|182.01|179.51|182.05|179.55|182.01|179.51|17
1623716340000|2021-06-15 00:19:00|182|179.5|181.95|179.45|182|179.5|181.82|179.32|26
1623716350000|2021-06-15 00:19:10|181.92|179.42|181.93|179.43|181.98|179.48|181.91|179.41|25
1623716360000|2021-06-15 00:19:20|181.94|179.44|181.94|179.44|181.98|179.48|181.9|179.4|15
1623716370000|2021-06-15 00:19:30|181.97|179.47|181.94|179.44|181.99|179.49|181.91|179.41|17
1623716380000|2021-06-15 00:19:40|181.95|179.45|181.94|179.44|182.01|179.51|181.94|179.44|23
1623716390000|2021-06-15 00:19:50|181.96|179.46|181.93|179.43|181.97|179.47|181.91|179.41|21
1623716400000|2021-06-15 00:20:00|181.92|179.42|181.95|179.45|182|179.5|181.92|179.42|21
1623716410000|2021-06-15 00:20:10|181.96|179.46|181.95|179.45|181.98|179.48|181.95|179.45|10
1623716420000|2021-06-15 00:20:20|181.94|179.44|181.98|179.48|181.98|179.48|181.88|179.38|21
1623716430000|2021-06-15 00:20:30|181.99|179.49|181.97|179.47|181.99|179.49|181.97|179.47|13
1623716440000|2021-06-15 00:20:40|181.94|179.44|181.97|179.47|182|179.5|181.94|179.44|15
1623716450000|2021-06-15 00:20:50|181.98|179.48|182.05|179.55|182.07|179.57|181.97|179.47|15
1623716460000|2021-06-15 00:21:00|182.06|179.56|182.07|179.57|182.1|179.6|182.03|179.53|22
1623716470000|2021-06-15 00:21:10|182.06|179.56|182.06|179.56|182.12|179.62|182.05|179.55|20
1623716480000|2021-06-15 00:21:20|182.07|179.57|182.12|179.62|182.12|179.62|182.03|179.53|26
1623716490000|2021-06-15 00:21:30|182.11|179.61|182.15|179.65|182.15|179.65|182.11|179.61|14
1623716500000|2021-06-15 00:21:40|182.16|179.66|182.26|179.76|182.26|179.76|182.15|179.65|17
1623716510000|2021-06-15 00:21:50|182.25|179.75|182.15|179.65|182.27|179.77|182.13|179.63|25
1623716520000|2021-06-15 00:22:00|182.14|179.64|182.16|179.66|182.17|179.67|182.14|179.64|17
1623716530000|2021-06-15 00:22:10|182.15|179.65|182.04|179.54|182.15|179.65|182.03|179.53|18
1623716540000|2021-06-15 00:22:20|182.01|179.51|181.94|179.44|182.01|179.51|181.92|179.42|14
1623716550000|2021-06-15 00:22:30|181.95|179.45|181.98|179.48|182|179.5|181.95|179.45|18
1623716560000|2021-06-15 00:22:40|181.97|179.47|182.12|179.62|182.13|179.63|181.97|179.47|23
1623716570000|2021-06-15 00:22:50|182.13|179.63|182.11|179.61|182.15|179.65|182.11|179.61|16
1623716580000|2021-06-15 00:23:00|182.07|179.57|182.16|179.66|182.2|179.7|182.07|179.57|20
1623716590000|2021-06-15 00:23:10|182.15|179.65|182.18|179.68|182.19|179.69|182.15|179.65|16
1623716600000|2021-06-15 00:23:20|182.17|179.67|182.08|179.58|182.18|179.68|182.04|179.54|15
1623716610000|2021-06-15 00:23:30|182.07|179.57|181.95|179.45|182.07|179.57|181.95|179.45|21
1623716620000|2021-06-15 00:23:40|181.96|179.46|181.9|179.4|181.98|179.48|181.89|179.39|18
1623716630000|2021-06-15 00:23:50|181.92|179.42|181.92|179.42|181.94|179.44|181.9|179.4|19
1623716640000|2021-06-15 00:24:00|181.93|179.43|181.94|179.44|182.01|179.51|181.92|179.42|23
1623716650000|2021-06-15 00:24:10|181.96|179.46|181.92|179.42|182.01|179.51|181.92|179.42|29
1623716660000|2021-06-15 00:24:20|181.9|179.4|181.77|179.27|181.92|179.42|181.77|179.27|11
1623716670000|2021-06-15 00:24:30|181.79|179.29|181.73|179.23|181.79|179.29|181.73|179.23|21
1623716680000|2021-06-15 00:24:40|181.72|179.22|181.72|179.22|181.73|179.23|181.67|179.17|20
1623716690000|2021-06-15 00:24:50|181.73|179.23|181.7|179.2|181.81|179.31|181.7|179.2|19
1623716700000|2021-06-15 00:25:00|181.71|179.21|181.69|179.19|181.72|179.22|181.68|179.18|11
1623716710000|2021-06-15 00:25:10|181.68|179.18|181.43|178.93|181.68|179.18|181.42|178.92|25
1623716720000|2021-06-15 00:25:20|181.41|178.91|181.42|178.92|181.47|178.97|181.39|178.89|24
1623716730000|2021-06-15 00:25:30|181.45|178.95|181.46|178.96|181.48|178.98|181.43|178.93|24
1623716740000|2021-06-15 00:25:40|181.47|178.97|181.49|178.99|181.49|178.99|181.4|178.9|19
1623716750000|2021-06-15 00:25:50|181.48|178.98|181.54|179.04|181.54|179.04|181.48|178.98|18
1623716760000|2021-06-15 00:26:00|181.51|179.01|181.51|179.01|181.57|179.07|181.47|178.97|21
1623716770000|2021-06-15 00:26:10|181.5|179|181.55|179.05|181.56|179.06|181.5|179|17
1623716780000|2021-06-15 00:26:20|181.5|179|181.47|178.97|181.54|179.04|181.4|178.9|32
1623716790000|2021-06-15 00:26:30|181.42|178.92|181.48|178.98|181.51|179.01|181.4|178.9|22
1623716800000|2021-06-15 00:26:40|181.49|178.99|181.46|178.96|181.5|179|181.42|178.92|20
1623716810000|2021-06-15 00:26:50|181.41|178.91|181.44|178.94|181.49|178.99|181.41|178.91|15
1623716820000|2021-06-15 00:27:00|181.43|178.93|181.43|178.93|181.48|178.98|181.42|178.92|20
1623716830000|2021-06-15 00:27:10|181.46|178.96|181.41|178.91|181.52|179.02|181.41|178.91|16
1623716840000|2021-06-15 00:27:20|181.4|178.9|181.41|178.91|181.46|178.96|181.37|178.87|19
1623716850000|2021-06-15 00:27:30|181.38|178.88|181.4|178.9|181.4|178.9|181.36|178.86|14
1623716860000|2021-06-15 00:27:40|181.38|178.88|181.41|178.91|181.41|178.91|181.31|178.81|24
1623716870000|2021-06-15 00:27:50|181.37|178.87|181.36|178.86|181.42|178.92|181.36|178.86|13
1623716880000|2021-06-15 00:28:00|181.38|178.88|181.42|178.92|181.45|178.95|181.36|178.86|26
1623716890000|2021-06-15 00:28:10|181.41|178.91|181.44|178.94|181.44|178.94|181.39|178.89|15
1623716900000|2021-06-15 00:28:20|181.43|178.93|181.41|178.91|181.44|178.94|181.41|178.91|16
1623716910000|2021-06-15 00:28:30|181.39|178.89|181.42|178.92|181.44|178.94|181.39|178.89|11
1623716920000|2021-06-15 00:28:40|181.41|178.91|181.43|178.93|181.43|178.93|181.41|178.91|4
1623716930000|2021-06-15 00:28:50|181.44|178.94|181.41|178.91|181.45|178.95|181.41|178.91|10
1623716940000|2021-06-15 00:29:00|181.4|178.9|181.43|178.93|181.44|178.94|181.4|178.9|10
1623716950000|2021-06-15 00:29:10|181.42|178.92|181.55|179.05|181.56|179.06|181.42|178.92|16
1623716960000|2021-06-15 00:29:20|181.54|179.04|181.44|178.94|181.54|179.04|181.42|178.92|19
1623716970000|2021-06-15 00:29:30|181.43|178.93|181.51|179.01|181.52|179.02|181.43|178.93|12
1623716980000|2021-06-15 00:29:40|181.5|179|181.52|179.02|181.52|179.02|181.49|178.99|15
1623716990000|2021-06-15 00:29:50|181.51|179.01|181.52|179.02|181.53|179.03|181.51|179.01|6
1623717000000|2021-06-15 00:30:00|181.53|179.03|181.55|179.05|181.58|179.08|181.51|179.01|10
1623717010000|2021-06-15 00:30:10|181.57|179.07|181.51|179.01|181.57|179.07|181.5|179|17
1623717020000|2021-06-15 00:30:20|181.52|179.02|181.54|179.04|181.55|179.05|181.51|179.01|13
1623717030000|2021-06-15 00:30:30|181.53|179.03|181.47|178.97|181.53|179.03|181.45|178.95|15
1623717040000|2021-06-15 00:30:40|181.48|178.98|181.36|178.86|181.48|178.98|181.35|178.85|14
1623717050000|2021-06-15 00:30:50|181.39|178.89|181.3|178.8|181.41|178.91|181.27|178.77|15
1623717060000|2021-06-15 00:31:00|181.26|178.76|181.26|178.76|181.28|178.78|181.19|178.69|21
1623717070000|2021-06-15 00:31:10|181.27|178.77|181.25|178.75|181.3|178.8|181.25|178.75|20
1623717080000|2021-06-15 00:31:20|181.24|178.74|181.29|178.79|181.31|178.81|181.23|178.73|13
1623717090000|2021-06-15 00:31:30|181.28|178.78|181.27|178.77|181.28|178.78|181.25|178.75|9
1623717100000|2021-06-15 00:31:40|181.28|178.78|181.25|178.75|181.28|178.78|181.22|178.72|17
1623717110000|2021-06-15 00:31:50|181.24|178.74|181.25|178.75|181.26|178.76|181.23|178.73|9
1623717120000|2021-06-15 00:32:00|181.24|178.74|181.2|178.7|181.24|178.74|181.2|178.7|5
1623717130000|2021-06-15 00:32:10|181.19|178.69|181.15|178.65|181.2|178.7|181.15|178.65|10
1623717140000|2021-06-15 00:32:20|181.18|178.68|180.94|178.44|181.19|178.69|180.94|178.44|10
1623717150000|2021-06-15 00:32:30|180.95|178.45|180.96|178.46|180.99|178.49|180.93|178.43|23
1623717160000|2021-06-15 00:32:40|180.95|178.45|181.03|178.53|181.03|178.53|180.92|178.42|24
1623717170000|2021-06-15 00:32:50|180.99|178.49|181.02|178.52|181.03|178.53|180.97|178.47|21
1623717180000|2021-06-15 00:33:00|181|178.5|181.16|178.66|181.16|178.66|181|178.5|17
1623717190000|2021-06-15 00:33:10|181.17|178.67|181.18|178.68|181.18|178.68|181.16|178.66|25
1623717200000|2021-06-15 00:33:20|181.16|178.66|181.1|178.6|181.17|178.67|181.06|178.56|18
1623717210000|2021-06-15 00:33:30|181.09|178.59|181.06|178.56|181.09|178.59|181.06|178.56|2
1623717220000|2021-06-15 00:33:40|181.09|178.59|181|178.5|181.11|178.61|181|178.5|10
1623717230000|2021-06-15 00:33:50|180.99|178.49|180.91|178.41|180.99|178.49|180.91|178.41|11
1623717240000|2021-06-15 00:34:00|180.92|178.42|181|178.5|181|178.5|180.92|178.42|8
1623717250000|2021-06-15 00:34:10|181.01|178.51|181.05|178.55|181.07|178.57|181.01|178.51|15
1623717260000|2021-06-15 00:34:20|181.04|178.54|181.04|178.54|181.05|178.55|181.03|178.53|9
1623717270000|2021-06-15 00:34:30|181.05|178.55|181.05|178.55|181.05|178.55|181.02|178.52|11
1623717280000|2021-06-15 00:34:40|181.03|178.53|181.01|178.51|181.05|178.55|181.01|178.51|8
1623717290000|2021-06-15 00:34:50|181|178.5|180.96|178.46|181.04|178.54|180.95|178.45|13
1623717300000|2021-06-15 00:35:00|180.95|178.45|181.06|178.56|181.06|178.56|180.95|178.45|13
1623717310000|2021-06-15 00:35:10|181.05|178.55|181.09|178.59|181.1|178.6|181.04|178.54|17
1623717320000|2021-06-15 00:35:20|181.08|178.58|181.12|178.62|181.12|178.62|181.08|178.58|19
1623717330000|2021-06-15 00:35:30|181.1|178.6|181.14|178.64|181.15|178.65|181.09|178.59|22
1623717340000|2021-06-15 00:35:40|181.13|178.63|181.01|178.51|181.13|178.63|181.01|178.51|21
1623717350000|2021-06-15 00:35:50|181|178.5|181.01|178.51|181.02|178.52|180.93|178.43|17
1623717360000|2021-06-15 00:36:00|181.02|178.52|180.95|178.45|181.03|178.53|180.95|178.45|16
1623717370000|2021-06-15 00:36:10|180.94|178.44|180.84|178.34|180.94|178.44|180.79|178.29|17
1623717380000|2021-06-15 00:36:20|180.86|178.36|180.81|178.31|180.91|178.41|180.78|178.28|17
1623717390000|2021-06-15 00:36:30|180.8|178.3|180.78|178.28|180.82|178.32|180.75|178.25|22
1623717400000|2021-06-15 00:36:40|180.79|178.29|180.81|178.31|180.83|178.33|180.78|178.28|17
1623717410000|2021-06-15 00:36:50|180.79|178.29|180.81|178.31|180.81|178.31|180.78|178.28|19
1623717420000|2021-06-15 00:37:00|180.79|178.29|180.91|178.41|180.91|178.41|180.78|178.28|15
1623717430000|2021-06-15 00:37:10|180.88|178.38|180.94|178.44|180.94|178.44|180.88|178.38|8
1623717440000|2021-06-15 00:37:20|180.93|178.43|180.92|178.42|180.93|178.43|180.91|178.41|7
1623717450000|2021-06-15 00:37:30|180.93|178.43|180.98|178.48|181.01|178.51|180.93|178.43|12
1623717460000|2021-06-15 00:37:40|180.95|178.45|180.96|178.46|180.98|178.48|180.94|178.44|13
1623717470000|2021-06-15 00:37:50|180.95|178.45|180.96|178.46|180.98|178.48|180.94|178.44|17
1623717480000|2021-06-15 00:38:00|180.97|178.47|180.94|178.44|180.97|178.47|180.83|178.33|22
1623717490000|2021-06-15 00:38:10|180.96|178.46|180.96|178.46|180.97|178.47|180.94|178.44|5
1623717500000|2021-06-15 00:38:20|180.97|178.47|180.97|178.47|180.97|178.47|180.96|178.46|9
1623717510000|2021-06-15 00:38:30|180.98|178.48|180.94|178.44|180.98|178.48|180.94|178.44|12
1623717520000|2021-06-15 00:38:40|180.92|178.42|180.92|178.42|180.98|178.48|180.9|178.4|14
1623717530000|2021-06-15 00:38:50|180.91|178.41|180.95|178.45|180.96|178.46|180.91|178.41|4
1623717540000|2021-06-15 00:39:00|180.91|178.41|180.9|178.4|180.92|178.42|180.89|178.39|7
1623717550000|2021-06-15 00:39:10|180.88|178.38|180.82|178.32|180.88|178.38|180.82|178.32|6
1623717560000|2021-06-15 00:39:20|180.8|178.3|180.86|178.36|180.89|178.39|180.8|178.3|8
1623717570000|2021-06-15 00:39:30|180.91|178.41|180.91|178.41|180.94|178.44|180.88|178.38|18
1623717580000|2021-06-15 00:39:40|180.9|178.4|180.91|178.41|180.92|178.42|180.86|178.36|23
1623717590000|2021-06-15 00:39:50|180.9|178.4|180.83|178.33|180.9|178.4|180.81|178.31|5
1623717600000|2021-06-15 00:40:00|180.82|178.32|180.89|178.39|180.92|178.42|180.82|178.32|7
1623717610000|2021-06-15 00:40:10|180.88|178.38|180.88|178.38|180.89|178.39|180.84|178.34|11
1623717620000|2021-06-15 00:40:20|180.89|178.39|180.9|178.4|180.92|178.42|180.83|178.33|16
1623717630000|2021-06-15 00:40:30|180.88|178.38|180.92|178.42|180.96|178.46|180.88|178.38|16
1623717640000|2021-06-15 00:40:40|180.91|178.41|180.97|178.47|180.97|178.47|180.91|178.41|6
1623717650000|2021-06-15 00:40:50|180.93|178.43|181.02|178.52|181.02|178.52|180.93|178.43|11
1623717660000|2021-06-15 00:41:00|181.01|178.51|181.02|178.52|181.04|178.54|181|178.5|16
1623717670000|2021-06-15 00:41:10|181|178.5|181.1|178.6|181.1|178.6|180.97|178.47|8
1623717680000|2021-06-15 00:41:20|181.09|178.59|181.14|178.64|181.15|178.65|181.09|178.59|9
1623717690000|2021-06-15 00:41:30|181.15|178.65|181.13|178.63|181.16|178.66|181.12|178.62|10
1623717700000|2021-06-15 00:41:40|181.12|178.62|181.03|178.53|181.14|178.64|181.03|178.53|12
1623717710000|2021-06-15 00:41:50|181.04|178.54|180.98|178.48|181.05|178.55|180.96|178.46|25
1623717720000|2021-06-15 00:42:00|180.99|178.49|181.05|178.55|181.09|178.59|180.94|178.44|23
1623717730000|2021-06-15 00:42:10|181.04|178.54|181.04|178.54|181.1|178.6|180.99|178.49|22
1623717740000|2021-06-15 00:42:20|181.03|178.53|181.82|179.32|182.06|179.56|181.03|178.53|28
1623717750000|2021-06-15 00:42:30|181.91|179.41|181.89|179.39|181.96|179.46|181.67|179.17|29
1623717760000|2021-06-15 00:42:40|181.88|179.38|181.64|179.14|181.88|179.38|181.13|178.63|27
1623717770000|2021-06-15 00:42:50|181.63|179.13|181.65|179.15|181.72|179.22|181.13|178.63|23
1623717780000|2021-06-15 00:43:00|181.92|179.42|182.07|179.57|182.07|179.57|181.92|179.42|20
1623717790000|2021-06-15 00:43:10|182.06|179.56|182.11|179.61|182.11|179.61|182.03|179.53|16
1623717800000|2021-06-15 00:43:20|182.1|179.6|181.96|179.46|182.11|179.61|181.95|179.45|21
1623717810000|2021-06-15 00:43:30|181.91|179.41|181.85|179.35|181.93|179.43|181.82|179.32|31
1623717820000|2021-06-15 00:43:40|181.86|179.36|181.87|179.37|181.92|179.42|181.86|179.36|22
1623717830000|2021-06-15 00:43:50|181.88|179.38|181.85|179.35|181.89|179.39|181.85|179.35|17
1623717840000|2021-06-15 00:44:00|181.84|179.34|181.8|179.3|181.85|179.35|181.79|179.29|10
1623717850000|2021-06-15 00:44:10|181.81|179.31|181.7|179.2|181.82|179.32|181.7|179.2|18
1623717860000|2021-06-15 00:44:20|181.71|179.21|181.68|179.18|181.72|179.22|181.63|179.13|18
1623717870000|2021-06-15 00:44:30|181.7|179.2|181.7|179.2|181.78|179.28|181.69|179.19|20
1623717880000|2021-06-15 00:44:40|181.69|179.19|181.77|179.27|181.77|179.27|181.69|179.19|19
1623717890000|2021-06-15 00:44:50|181.75|179.25|181.73|179.23|181.75|179.25|181.73|179.23|12
1623717900000|2021-06-15 00:45:00|181.72|179.22|181.68|179.18|181.74|179.24|181.68|179.18|18
1623717910000|2021-06-15 00:45:10|181.69|179.19|181.69|179.19|181.71|179.21|181.64|179.14|19
1623717920000|2021-06-15 00:45:20|181.68|179.18|181.63|179.13|181.68|179.18|181.62|179.12|18
1623717930000|2021-06-15 00:45:30|181.61|179.11|181.44|178.94|181.61|179.11|181.43|178.93|17
1623717940000|2021-06-15 00:45:40|181.43|178.93|181.44|178.94|181.45|178.95|181.37|178.87|14
1623717950000|2021-06-15 00:45:50|181.45|178.95|181.3|178.8|181.45|178.95|181.28|178.78|24
1623717960000|2021-06-15 00:46:00|181.31|178.81|181.42|178.92|181.46|178.96|181.3|178.8|22
1623717970000|2021-06-15 00:46:10|181.4|178.9|181.39|178.89|181.42|178.92|181.37|178.87|18
1623717980000|2021-06-15 00:46:20|181.4|178.9|181.31|178.81|181.45|178.95|181.31|178.81|19
1623717990000|2021-06-15 00:46:30|181.32|178.82|181.25|178.75|181.32|178.82|181.25|178.75|16
1623718000000|2021-06-15 00:46:40|181.26|178.76|181.18|178.68|181.27|178.77|181.15|178.65|18
1623718010000|2021-06-15 00:46:50|181.16|178.66|181.17|178.67|181.22|178.72|181.12|178.62|20
1623718020000|2021-06-15 00:47:00|181.15|178.65|181.16|178.66|181.23|178.73|181.15|178.65|24
1623718030000|2021-06-15 00:47:10|181.17|178.67|181.15|178.65|181.18|178.68|181.14|178.64|24
1623718040000|2021-06-15 00:47:20|181.13|178.63|181.18|178.68|181.22|178.72|181.11|178.61|19
1623718050000|2021-06-15 00:47:30|181.16|178.66|181.15|178.65|181.18|178.68|181.15|178.65|19
1623718060000|2021-06-15 00:47:40|181.14|178.64|181.11|178.61|181.14|178.64|181.1|178.6|9
1623718070000|2021-06-15 00:47:50|181.12|178.62|181.11|178.61|181.17|178.67|181.11|178.61|14
1623718080000|2021-06-15 00:48:00|181.12|178.62|181.08|178.58|181.13|178.63|181.08|178.58|10
1623718090000|2021-06-15 00:48:10|181.12|178.62|181.02|178.52|181.12|178.62|180.98|178.48|20
1623718100000|2021-06-15 00:48:20|181.01|178.51|181.02|178.52|181.05|178.55|180.89|178.39|30
1623718110000|2021-06-15 00:48:30|180.98|178.48|181|178.5|181.01|178.51|180.97|178.47|12
1623718120000|2021-06-15 00:48:40|180.97|178.47|180.98|178.48|180.99|178.49|180.97|178.47|5
1623718130000|2021-06-15 00:48:50|180.99|178.49|181.04|178.54|181.1|178.6|180.99|178.49|18
1623718140000|2021-06-15 00:49:00|181.05|178.55|181.01|178.51|181.12|178.62|181.01|178.51|19
1623718150000|2021-06-15 00:49:10|181|178.5|180.89|178.39|181.01|178.51|180.86|178.36|22
1623718160000|2021-06-15 00:49:20|180.87|178.37|180.83|178.33|180.89|178.39|180.83|178.33|13
1623718170000|2021-06-15 00:49:30|180.82|178.32|180.81|178.31|180.86|178.36|180.79|178.29|22
1623718180000|2021-06-15 00:49:40|180.8|178.3|180.86|178.36|180.87|178.37|180.8|178.3|11
1623718190000|2021-06-15 00:49:50|180.87|178.37|180.86|178.36|180.87|178.37|180.83|178.33|16
1623718200000|2021-06-15 00:50:00|180.85|178.35|180.99|178.49|180.99|178.49|180.84|178.34|18
1623718210000|2021-06-15 00:50:10|181|178.5|180.91|178.41|181|178.5|180.91|178.41|13
1623718220000|2021-06-15 00:50:20|180.9|178.4|180.95|178.45|180.97|178.47|180.9|178.4|14
1623718230000|2021-06-15 00:50:30|180.94|178.44|180.97|178.47|180.97|178.47|180.94|178.44|8
1623718240000|2021-06-15 00:50:40|180.96|178.46|180.95|178.45|180.97|178.47|180.94|178.44|17
1623718250000|2021-06-15 00:50:50|180.96|178.46|181.11|178.61|181.13|178.63|180.95|178.45|16
1623718260000|2021-06-15 00:51:00|181.12|178.62|181.08|178.58|181.12|178.62|181.05|178.55|18
1623718270000|2021-06-15 00:51:10|181.06|178.56|181.09|178.59|181.1|178.6|181.06|178.56|21
1623718280000|2021-06-15 00:51:20|181.1|178.6|181.12|178.62|181.12|178.62|181.08|178.58|21
1623718290000|2021-06-15 00:51:30|181.13|178.63|181.13|178.63|181.15|178.65|181.12|178.62|13
1623718300000|2021-06-15 00:51:40|181.14|178.64|181.12|178.62|181.17|178.67|181.12|178.62|11
1623718310000|2021-06-15 00:51:50|181.13|178.63|181.17|178.67|181.22|178.72|181.13|178.63|18
1623718320000|2021-06-15 00:52:00|181.16|178.66|181.09|178.59|181.17|178.67|181.09|178.59|14
1623718330000|2021-06-15 00:52:10|181.1|178.6|181.08|178.58|181.1|178.6|181.05|178.55|22
1623718340000|2021-06-15 00:52:20|181.07|178.57|181.07|178.57|181.1|178.6|181.05|178.55|16
1623718350000|2021-06-15 00:52:30|181.06|178.56|180.93|178.43|181.08|178.58|180.87|178.37|22
1623718360000|2021-06-15 00:52:40|180.95|178.45|180.91|178.41|180.95|178.45|180.9|178.4|16
1623718370000|2021-06-15 00:52:50|180.92|178.42|180.91|178.41|180.94|178.44|180.89|178.39|13
1623718380000|2021-06-15 00:53:00|180.92|178.42|180.98|178.48|180.99|178.49|180.85|178.35|22
1623718390000|2021-06-15 00:53:10|181|178.5|180.95|178.45|181.01|178.51|180.88|178.38|25
1623718400000|2021-06-15 00:53:20|180.93|178.43|181|178.5|181|178.5|180.92|178.42|14
1623718410000|2021-06-15 00:53:30|180.98|178.48|180.99|178.49|181.01|178.51|180.97|178.47|9
1623718420000|2021-06-15 00:53:40|180.98|178.48|180.93|178.43|180.99|178.49|180.9|178.4|18
1623718430000|2021-06-15 00:53:50|180.92|178.42|180.94|178.44|180.94|178.44|180.92|178.42|11
1623718440000|2021-06-15 00:54:00|180.93|178.43|180.93|178.43|180.95|178.45|180.92|178.42|11
1623718450000|2021-06-15 00:54:10|180.94|178.44|180.86|178.36|180.95|178.45|180.86|178.36|17
1623718460000|2021-06-15 00:54:20|180.87|178.37|180.86|178.36|180.9|178.4|180.84|178.34|12
1623718470000|2021-06-15 00:54:30|180.84|178.34|180.83|178.33|180.85|178.35|180.83|178.33|4
1623718480000|2021-06-15 00:54:40|180.85|178.35|180.76|178.26|180.88|178.38|180.76|178.26|10
1623718490000|2021-06-15 00:54:50|180.75|178.25|180.75|178.25|180.75|178.25|180.74|178.24|7
1623718500000|2021-06-15 00:55:00|180.74|178.24|180.74|178.24|180.78|178.28|180.71|178.21|22
1623718510000|2021-06-15 00:55:10|180.73|178.23|180.75|178.25|180.75|178.25|180.72|178.22|19
1623718520000|2021-06-15 00:55:20|180.74|178.24|180.8|178.3|180.8|178.3|180.72|178.22|17
1623718530000|2021-06-15 00:55:30|180.79|178.29|180.74|178.24|180.79|178.29|180.74|178.24|7
1623718540000|2021-06-15 00:55:40|180.75|178.25|180.74|178.24|180.75|178.25|180.73|178.23|6
1623718550000|2021-06-15 00:55:50|180.73|178.23|180.76|178.26|180.77|178.27|180.73|178.23|11
1623718560000|2021-06-15 00:56:00|180.77|178.27|180.8|178.3|180.8|178.3|180.77|178.27|5
1623718570000|2021-06-15 00:56:10|180.79|178.29|180.8|178.3|180.81|178.31|180.77|178.27|8
1623718580000|2021-06-15 00:56:20|180.79|178.29|180.78|178.28|180.79|178.29|180.77|178.27|8
1623718590000|2021-06-15 00:56:30|180.77|178.27|180.74|178.24|180.78|178.28|180.74|178.24|16
1623718600000|2021-06-15 00:56:40|180.7|178.2|180.74|178.24|180.75|178.25|180.68|178.18|17
1623718610000|2021-06-15 00:56:50|180.73|178.23|180.7|178.2|180.76|178.26|180.69|178.19|24
1623718620000|2021-06-15 00:57:00|180.69|178.19|180.72|178.22|180.73|178.23|180.69|178.19|17
1623718630000|2021-06-15 00:57:10|180.73|178.23|180.74|178.24|180.74|178.24|180.73|178.23|14
1623718640000|2021-06-15 00:57:20|180.73|178.23|180.74|178.24|180.74|178.24|180.69|178.19|19
1623718650000|2021-06-15 00:57:30|180.73|178.23|180.71|178.21|180.74|178.24|180.71|178.21|15
1623718660000|2021-06-15 00:57:40|180.72|178.22|180.72|178.22|180.73|178.23|180.7|178.2|10
1623718670000|2021-06-15 00:57:50|180.73|178.23|180.71|178.21|180.73|178.23|180.71|178.21|8
1623718680000|2021-06-15 00:58:00|180.72|178.22|180.74|178.24|180.75|178.25|180.7|178.2|18
1623718690000|2021-06-15 00:58:10|180.75|178.25|180.84|178.34|180.86|178.36|180.75|178.25|18
1623718700000|2021-06-15 00:58:20|180.85|178.35|180.86|178.36|180.87|178.37|180.85|178.35|8
1623718710000|2021-06-15 00:58:30|180.87|178.37|180.79|178.29|180.87|178.37|180.79|178.29|13
1623718720000|2021-06-15 00:58:40|180.8|178.3|180.77|178.27|180.81|178.31|180.74|178.24|14
1623718730000|2021-06-15 00:58:50|180.76|178.26|180.78|178.28|180.79|178.29|180.75|178.25|11
1623718740000|2021-06-15 00:59:00|180.77|178.27|180.77|178.27|180.77|178.27|180.72|178.22|9
1623718750000|2021-06-15 00:59:10|180.78|178.28|180.75|178.25|180.8|178.3|180.75|178.25|9
1623718760000|2021-06-15 00:59:20|180.77|178.27|180.77|178.27|180.78|178.28|180.77|178.27|9
1623718770000|2021-06-15 00:59:30|180.76|178.26|180.73|178.23|180.76|178.26|180.72|178.22|14
1623718780000|2021-06-15 00:59:40|180.72|178.22|180.61|178.11|180.74|178.24|180.6|178.1|10
1623718790000|2021-06-15 00:59:50|180.59|178.09|180.61|178.11|180.62|178.12|180.57|178.07|20
1623718800000|2021-06-15 01:00:00|180.6|178.1|180.68|178.18|180.68|178.18|180.6|178.1|15
1623718810000|2021-06-15 01:00:10|180.67|178.17|180.79|178.29|180.83|178.33|180.67|178.17|21
1623718820000|2021-06-15 01:00:20|180.78|178.28|180.86|178.36|180.86|178.36|180.78|178.28|21
1623718830000|2021-06-15 01:00:30|180.87|178.37|180.87|178.37|180.89|178.39|180.82|178.32|20
1623718840000|2021-06-15 01:00:40|180.86|178.36|180.89|178.39|180.89|178.39|180.85|178.35|12
1623718850000|2021-06-15 01:00:50|180.88|178.38|180.89|178.39|180.89|178.39|180.88|178.38|6
1623718860000|2021-06-15 01:01:00|180.88|178.38|180.95|178.45|180.95|178.45|180.88|178.38|11
1623718870000|2021-06-15 01:01:10|180.96|178.46|181.05|178.55|181.05|178.55|180.96|178.46|10
1623718880000|2021-06-15 01:01:20|181.07|178.57|181.01|178.51|181.07|178.57|181|178.5|11
1623718890000|2021-06-15 01:01:30|181.02|178.52|181.07|178.57|181.09|178.59|181.01|178.51|17
1623718900000|2021-06-15 01:01:40|181.06|178.56|181.03|178.53|181.07|178.57|181.02|178.52|9
1623718910000|2021-06-15 01:01:50|181.02|178.52|181.04|178.54|181.05|178.55|181.02|178.52|9
1623718920000|2021-06-15 01:02:00|181.05|178.55|181.03|178.53|181.06|178.56|181.03|178.53|12
1623718930000|2021-06-15 01:02:10|181.04|178.54|181.04|178.54|181.04|178.54|181.03|178.53|9
1623718940000|2021-06-15 01:02:20|181.05|178.55|181.1|178.6|181.1|178.6|181.05|178.55|11
1623718950000|2021-06-15 01:02:30|181.11|178.61|181.1|178.6|181.12|178.62|181.1|178.6|8
1623718960000|2021-06-15 01:02:40|181.09|178.59|181.04|178.54|181.09|178.59|181.03|178.53|16
1623718970000|2021-06-15 01:02:50|181.05|178.55|181.04|178.54|181.06|178.56|181.03|178.53|12
1623718980000|2021-06-15 01:03:00|181.03|178.53|181.04|178.54|181.04|178.54|181.01|178.51|13
1623718990000|2021-06-15 01:03:10|181.03|178.53|181|178.5|181.03|178.53|181|178.5|14
1623719000000|2021-06-15 01:03:20|181.01|178.51|181|178.5|181.02|178.52|180.99|178.49|13
1623719010000|2021-06-15 01:03:30|181.01|178.51|180.99|178.49|181.01|178.51|180.98|178.48|6
1623719020000|2021-06-15 01:03:40|181|178.5|180.99|178.49|181|178.5|180.98|178.48|4
1623719030000|2021-06-15 01:03:50|181|178.5|180.93|178.43|181.01|178.51|180.93|178.43|12
1623719040000|2021-06-15 01:04:00|180.95|178.45|180.93|178.43|180.95|178.45|180.9|178.4|6
1623719050000|2021-06-15 01:04:10|180.91|178.41|180.74|178.24|180.93|178.43|180.7|178.2|21
1623719060000|2021-06-15 01:04:20|180.73|178.23|180.74|178.24|180.77|178.27|180.73|178.23|17
1623719070000|2021-06-15 01:04:30|180.73|178.23|180.7|178.2|180.75|178.25|180.7|178.2|17
1623719080000|2021-06-15 01:04:40|180.71|178.21|180.68|178.18|180.74|178.24|180.67|178.17|22
1623719090000|2021-06-15 01:04:50|180.67|178.17|180.64|178.14|180.71|178.21|180.64|178.14|11
1623719100000|2021-06-15 01:05:00|180.63|178.13|180.52|178.02|180.64|178.14|180.52|178.02|17
1623719110000|2021-06-15 01:05:10|180.54|178.04|180.53|178.03|180.56|178.06|180.5|178|20
1623719120000|2021-06-15 01:05:20|180.52|178.02|180.38|177.88|180.52|178.02|180.37|177.87|23
1623719130000|2021-06-15 01:05:30|180.37|177.87|180.43|177.93|180.45|177.95|180.34|177.84|19
1623719140000|2021-06-15 01:05:40|180.44|177.94|180.33|177.83|180.44|177.94|180.32|177.82|21
1623719150000|2021-06-15 01:05:50|180.3|177.8|180.35|177.85|180.41|177.91|180.28|177.78|21
1623719160000|2021-06-15 01:06:00|180.36|177.86|180.42|177.92|180.43|177.93|180.33|177.83|23
1623719170000|2021-06-15 01:06:10|180.43|177.93|180.47|177.97|180.47|177.97|180.41|177.91|16
1623719180000|2021-06-15 01:06:20|180.46|177.96|180.21|177.71|180.46|177.96|180.1|177.6|28
1623719190000|2021-06-15 01:06:30|180.2|177.7|180.22|177.72|180.26|177.76|180.19|177.69|15
1623719200000|2021-06-15 01:06:40|180.21|177.71|180.16|177.66|180.21|177.71|180.15|177.65|11
1623719210000|2021-06-15 01:06:50|180.14|177.64|180.11|177.61|180.14|177.64|180.1|177.6|7
1623719220000|2021-06-15 01:07:00|180.1|177.6|180.09|177.59|180.11|177.61|180.03|177.53|17
1623719230000|2021-06-15 01:07:10|180.1|177.6|180.16|177.66|180.16|177.66|180.09|177.59|14
1623719240000|2021-06-15 01:07:20|180.15|177.65|180.28|177.78|180.3|177.8|180.15|177.65|11
1623719250000|2021-06-15 01:07:30|180.27|177.77|180.25|177.75|180.28|177.78|180.23|177.73|22
1623719260000|2021-06-15 01:07:40|180.26|177.76|180.25|177.75|180.26|177.76|180.22|177.72|19
1623719270000|2021-06-15 01:07:50|180.24|177.74|180.23|177.73|180.25|177.75|180.23|177.73|8
1623719280000|2021-06-15 01:08:00|180.22|177.72|180.21|177.71|180.25|177.75|180.21|177.71|12
1623719290000|2021-06-15 01:08:10|180.22|177.72|180.22|177.72|180.22|177.72|180.21|177.71|7
1623719300000|2021-06-15 01:08:20|180.23|177.73|180.2|177.7|180.23|177.73|180.2|177.7|5
1623719310000|2021-06-15 01:08:30|180.21|177.71|180.24|177.74|180.24|177.74|180.13|177.63|15
1623719320000|2021-06-15 01:08:40|180.29|177.79|180.21|177.71|180.29|177.79|180.21|177.71|12
1623719330000|2021-06-15 01:08:50|180.23|177.73|180.2|177.7|180.23|177.73|180.2|177.7|8
1623719340000|2021-06-15 01:09:00|180.21|177.71|180.11|177.61|180.21|177.71|180.11|177.61|12
1623719350000|2021-06-15 01:09:10|180.1|177.6|180.1|177.6|180.12|177.62|180.06|177.56|22
1623719360000|2021-06-15 01:09:20|180.09|177.59|180.12|177.62|180.12|177.62|180.07|177.57|15
1623719370000|2021-06-15 01:09:30|180.13|177.63|180.14|177.64|180.18|177.68|180.12|177.62|17
1623719380000|2021-06-15 01:09:40|180.13|177.63|180.1|177.6|180.13|177.63|180.09|177.59|12
1623719390000|2021-06-15 01:09:50|180.09|177.59|180.08|177.58|180.09|177.59|180.08|177.58|2
1623719400000|2021-06-15 01:10:00|180.07|177.57|179.99|177.49|180.08|177.58|179.99|177.49|19
1623719410000|2021-06-15 01:10:10|180|177.5|179.87|177.37|180|177.5|179.87|177.37|21
1623719420000|2021-06-15 01:10:20|179.88|177.38|179.88|177.38|179.9|177.4|179.87|177.37|17
1623719430000|2021-06-15 01:10:30|179.9|177.4|179.87|177.37|179.9|177.4|179.83|177.33|22
1623719440000|2021-06-15 01:10:40|179.85|177.35|179.87|177.37|179.91|177.41|179.85|177.35|16
1623719450000|2021-06-15 01:10:50|179.88|177.38|179.89|177.39|179.9|177.4|179.86|177.36|18
1623719460000|2021-06-15 01:11:00|179.92|177.42|179.88|177.38|179.97|177.47|179.84|177.34|28
1623719470000|2021-06-15 01:11:10|179.87|177.37|179.79|177.29|179.87|177.37|179.75|177.25|20
1623719480000|2021-06-15 01:11:20|179.78|177.28|179.84|177.34|179.84|177.34|179.78|177.28|10
1623719490000|2021-06-15 01:11:30|179.85|177.35|179.84|177.34|179.85|177.35|179.81|177.31|21
1623719500000|2021-06-15 01:11:40|179.83|177.33|179.95|177.45|179.95|177.45|179.82|177.32|16
1623719510000|2021-06-15 01:11:50|179.94|177.44|179.86|177.36|179.95|177.45|179.86|177.36|17
1623719520000|2021-06-15 01:12:00|179.85|177.35|179.89|177.39|179.89|177.39|179.85|177.35|13
1623719530000|2021-06-15 01:12:10|179.9|177.4|179.96|177.46|179.99|177.49|179.9|177.4|13
1623719540000|2021-06-15 01:12:20|179.95|177.45|179.96|177.46|179.98|177.48|179.95|177.45|9
1623719550000|2021-06-15 01:12:30|179.97|177.47|180|177.5|180|177.5|179.96|177.46|6
1623719560000|2021-06-15 01:12:40|179.99|177.49|179.97|177.47|179.99|177.49|179.97|177.47|9
1623719570000|2021-06-15 01:12:50|179.98|177.48|179.97|177.47|179.98|177.48|179.97|177.47|4
1623719580000|2021-06-15 01:13:00|179.96|177.46|179.86|177.36|179.96|177.46|179.85|177.35|16
1623719590000|2021-06-15 01:13:10|179.85|177.35|179.84|177.34|179.85|177.35|179.82|177.32|7
1623719600000|2021-06-15 01:13:20|179.85|177.35|179.83|177.33|179.85|177.35|179.82|177.32|11
1623719610000|2021-06-15 01:13:30|179.84|177.34|179.98|177.48|180|177.5|179.84|177.34|15
1623719620000|2021-06-15 01:13:40|179.97|177.47|179.97|177.47|179.98|177.48|179.94|177.44|7
1623719630000|2021-06-15 01:13:50|179.98|177.48|179.88|177.38|179.98|177.48|179.88|177.38|10
1623719640000|2021-06-15 01:14:00|179.87|177.37|179.88|177.38|179.88|177.38|179.85|177.35|14
1623719650000|2021-06-15 01:14:10|179.87|177.37|179.79|177.29|179.87|177.37|179.78|177.28|9
1623719660000|2021-06-15 01:14:20|179.78|177.28|179.83|177.33|179.84|177.34|179.78|177.28|13
1623719670000|2021-06-15 01:14:30|179.82|177.32|179.84|177.34|179.85|177.35|179.82|177.32|7
1623719680000|2021-06-15 01:14:40|179.85|177.35|179.84|177.34|179.85|177.35|179.84|177.34|2
1623719690000|2021-06-15 01:14:50|179.85|177.35|179.85|177.35|179.85|177.35|179.85|177.35|1
1623719700000|2021-06-15 01:15:00|179.87|177.37|180.03|177.53|180.03|177.53|179.87|177.37|13
1623719710000|2021-06-15 01:15:10|180.02|177.52|179.96|177.46|180.03|177.53|179.96|177.46|11
1623719720000|2021-06-15 01:15:20|179.95|177.45|179.95|177.45|179.96|177.46|179.91|177.41|17
1623719730000|2021-06-15 01:15:30|179.94|177.44|180|177.5|180|177.5|179.94|177.44|15
1623719740000|2021-06-15 01:15:40|180.02|177.52|180|177.5|180.02|177.52|179.99|177.49|19
1623719750000|2021-06-15 01:15:50|179.99|177.49|179.96|177.46|180|177.5|179.94|177.44|17
1623719760000|2021-06-15 01:16:00|179.95|177.45|180.01|177.51|180.02|177.52|179.95|177.45|12
1623719770000|2021-06-15 01:16:10|180.02|177.52|179.97|177.47|180.03|177.53|179.96|177.46|14
1623719780000|2021-06-15 01:16:20|179.98|177.48|179.92|177.42|179.98|177.48|179.92|177.42|13
1623719790000|2021-06-15 01:16:30|179.95|177.45|179.9|177.4|179.97|177.47|179.9|177.4|15
1623719800000|2021-06-15 01:16:40|179.91|177.41|179.83|177.33|179.91|177.41|179.83|177.33|8
1623719810000|2021-06-15 01:16:50|179.79|177.29|179.78|177.28|179.81|177.31|179.78|177.28|5
1623719820000|2021-06-15 01:17:00|179.79|177.29|179.77|177.27|179.85|177.35|179.77|177.27|12
1623719830000|2021-06-15 01:17:10|179.76|177.26|179.71|177.21|179.81|177.31|179.65|177.15|18
1623719840000|2021-06-15 01:17:20|179.72|177.22|179.76|177.26|179.77|177.27|179.7|177.2|24
1623719850000|2021-06-15 01:17:30|179.77|177.27|179.8|177.3|179.81|177.31|179.74|177.24|26
1623719860000|2021-06-15 01:17:40|179.81|177.31|179.78|177.28|179.81|177.31|179.76|177.26|14
1623719870000|2021-06-15 01:17:50|179.77|177.27|179.73|177.23|179.79|177.29|179.73|177.23|10
1623719880000|2021-06-15 01:18:00|179.74|177.24|179.76|177.26|179.78|177.28|179.74|177.24|7
1623719890000|2021-06-15 01:18:10|179.77|177.27|179.84|177.34|179.84|177.34|179.77|177.27|17
1623719900000|2021-06-15 01:18:20|179.85|177.35|179.81|177.31|179.85|177.35|179.81|177.31|19
1623719910000|2021-06-15 01:18:30|179.8|177.3|179.84|177.34|179.85|177.35|179.79|177.29|15
1623719920000|2021-06-15 01:18:40|179.85|177.35|179.82|177.32|179.85|177.35|179.81|177.31|6
1623719930000|2021-06-15 01:18:50|179.83|177.33|179.87|177.37|179.88|177.38|179.82|177.32|13
1623719940000|2021-06-15 01:19:00|179.88|177.38|179.83|177.33|179.89|177.39|179.83|177.33|17
1623719950000|2021-06-15 01:19:10|179.84|177.34|179.79|177.29|179.85|177.35|179.79|177.29|4
1623719960000|2021-06-15 01:19:20|179.78|177.28|179.75|177.25|179.81|177.31|179.74|177.24|11
1623719970000|2021-06-15 01:19:30|179.74|177.24|179.73|177.23|179.75|177.25|179.72|177.22|8
1623719980000|2021-06-15 01:19:40|179.72|177.22|179.73|177.23|179.74|177.24|179.72|177.22|10
1623719990000|2021-06-15 01:19:50|179.72|177.22|179.7|177.2|179.73|177.23|179.69|177.19|8
1623720000000|2021-06-15 01:20:00|179.71|177.21|179.76|177.26|179.76|177.26|179.71|177.21|19
1623720010000|2021-06-15 01:20:10|179.72|177.22|179.77|177.27|179.78|177.28|179.72|177.22|12
1623720020000|2021-06-15 01:20:20|179.78|177.28|179.73|177.23|179.78|177.28|179.73|177.23|15
1623720030000|2021-06-15 01:20:30|179.74|177.24|179.74|177.24|179.76|177.26|179.73|177.23|12
1623720040000|2021-06-15 01:20:40|179.75|177.25|179.73|177.23|179.76|177.26|179.72|177.22|22
1623720050000|2021-06-15 01:20:50|179.74|177.24|179.76|177.26|179.76|177.26|179.72|177.22|20
1623720060000|2021-06-15 01:21:00|179.75|177.25|179.86|177.36|179.87|177.37|179.75|177.25|16
1623720070000|2021-06-15 01:21:10|179.83|177.33|179.79|177.29|179.83|177.33|179.79|177.29|13
1623720080000|2021-06-15 01:21:20|179.8|177.3|179.87|177.37|179.88|177.38|179.79|177.29|12
1623720090000|2021-06-15 01:21:30|179.85|177.35|179.8|177.3|179.87|177.37|179.8|177.3|10
1623720100000|2021-06-15 01:21:40|179.79|177.29|179.79|177.29|179.8|177.3|179.78|177.28|11
1623720110000|2021-06-15 01:21:50|179.78|177.28|179.78|177.28|179.79|177.29|179.77|177.27|8
1623720120000|2021-06-15 01:22:00|179.8|177.3|179.77|177.27|179.8|177.3|179.76|177.26|8
1623720130000|2021-06-15 01:22:10|179.79|177.29|179.81|177.31|179.81|177.31|179.77|177.27|8
1623720140000|2021-06-15 01:22:20|179.82|177.32|179.82|177.32|179.83|177.33|179.81|177.31|4
1623720150000|2021-06-15 01:22:30|179.83|177.33|179.82|177.32|179.86|177.36|179.81|177.31|16
1623720160000|2021-06-15 01:22:40|179.83|177.33|179.84|177.34|179.84|177.34|179.81|177.31|9
1623720170000|2021-06-15 01:22:50|179.83|177.33|179.82|177.32|179.84|177.34|179.82|177.32|14
1623720180000|2021-06-15 01:23:00|179.81|177.31|179.86|177.36|179.86|177.36|179.81|177.31|6
1623720190000|2021-06-15 01:23:10|179.87|177.37|179.86|177.36|179.88|177.38|179.84|177.34|12
1623720200000|2021-06-15 01:23:20|179.87|177.37|179.85|177.35|179.87|177.37|179.83|177.33|9
1623720210000|2021-06-15 01:23:30|179.84|177.34|179.87|177.37|179.9|177.4|179.84|177.34|10
1623720220000|2021-06-15 01:23:40|179.88|177.38|179.91|177.41|179.91|177.41|179.86|177.36|11
1623720230000|2021-06-15 01:23:50|179.9|177.4|179.93|177.43|179.96|177.46|179.89|177.39|11
1623720240000|2021-06-15 01:24:00|179.92|177.42|179.88|177.38|179.93|177.43|179.86|177.36|16
1623720250000|2021-06-15 01:24:10|179.89|177.39|179.87|177.37|179.89|177.39|179.87|177.37|11
1623720260000|2021-06-15 01:24:20|179.88|177.38|179.81|177.31|179.88|177.38|179.8|177.3|13
1623720270000|2021-06-15 01:24:30|179.82|177.32|179.81|177.31|179.82|177.32|179.81|177.31|2
1623720280000|2021-06-15 01:24:40|179.82|177.32|179.87|177.37|179.87|177.37|179.82|177.32|7
1623720290000|2021-06-15 01:24:50|179.86|177.36|179.76|177.26|179.87|177.37|179.76|177.26|15
1623720300000|2021-06-15 01:25:00|179.71|177.21|179.84|177.34|179.85|177.35|179.7|177.2|22
1623720310000|2021-06-15 01:25:10|179.83|177.33|179.9|177.4|179.9|177.4|179.83|177.33|9
1623720320000|2021-06-15 01:25:20|179.89|177.39|179.91|177.41|179.91|177.41|179.89|177.39|5
1623720330000|2021-06-15 01:25:30|179.9|177.4|179.95|177.45|179.96|177.46|179.89|177.39|12
1623720340000|2021-06-15 01:25:40|179.96|177.46|179.94|177.44|179.96|177.46|179.94|177.44|3
1623720350000|2021-06-15 01:25:50|179.96|177.46|179.96|177.46|179.96|177.46|179.94|177.44|4
1623720360000|2021-06-15 01:26:00|179.97|177.47|180|177.5|180.01|177.51|179.97|177.47|13
1623720370000|2021-06-15 01:26:10|179.99|177.49|180.08|177.58|180.08|177.58|179.99|177.49|12
1623720380000|2021-06-15 01:26:20|180.09|177.59|180.09|177.59|180.11|177.61|180.03|177.53|16
1623720390000|2021-06-15 01:26:30|180.04|177.54|180.03|177.53|180.1|177.6|180.02|177.52|21
1623720400000|2021-06-15 01:26:40|180.05|177.55|180.14|177.64|180.14|177.64|180.04|177.54|15
1623720410000|2021-06-15 01:26:50|180.13|177.63|180.12|177.62|180.14|177.64|180.11|177.61|10
1623720420000|2021-06-15 01:27:00|180.11|177.61|180.01|177.51|180.11|177.61|180|177.5|12
1623720430000|2021-06-15 01:27:10|180|177.5|179.96|177.46|180|177.5|179.92|177.42|13
1623720440000|2021-06-15 01:27:20|179.94|177.44|179.92|177.42|179.94|177.44|179.9|177.4|10
1623720450000|2021-06-15 01:27:30|179.91|177.41|179.96|177.46|179.96|177.46|179.91|177.41|15
1623720460000|2021-06-15 01:27:40|179.98|177.48|179.96|177.46|180.01|177.51|179.96|177.46|11
1623720470000|2021-06-15 01:27:50|179.97|177.47|179.95|177.45|179.98|177.48|179.93|177.43|15
1623720480000|2021-06-15 01:28:00|179.97|177.47|179.89|177.39|179.97|177.47|179.88|177.38|12
1623720490000|2021-06-15 01:28:10|179.9|177.4|179.9|177.4|179.9|177.4|179.9|177.4|1
1623720500000|2021-06-15 01:28:20|179.91|177.41|179.93|177.43|179.95|177.45|179.91|177.41|10
1623720510000|2021-06-15 01:28:30|179.94|177.44|179.9|177.4|179.94|177.44|179.9|177.4|8
1623720520000|2021-06-15 01:28:40|179.89|177.39|179.9|177.4|179.91|177.41|179.89|177.39|6
1623720530000|2021-06-15 01:28:50|179.92|177.42|179.91|177.41|179.92|177.42|179.89|177.39|7
1623720540000|2021-06-15 01:29:00|179.92|177.42|179.94|177.44|179.94|177.44|179.89|177.39|8
1623720550000|2021-06-15 01:29:10|179.95|177.45|180.01|177.51|180.01|177.51|179.95|177.45|20
1623720560000|2021-06-15 01:29:20|180|177.5|180.03|177.53|180.07|177.57|180|177.5|17
1623720570000|2021-06-15 01:29:30|180.04|177.54|180|177.5|180.04|177.54|180|177.5|10
1623720580000|2021-06-15 01:29:40|180.01|177.51|180|177.5|180.01|177.51|179.94|177.44|20
1623720590000|2021-06-15 01:29:50|179.99|177.49|180.01|177.51|180.01|177.51|179.98|177.48|10
1623720600000|2021-06-15 01:30:00|180|177.5|179.95|177.45|180.01|177.51|179.92|177.42|11
1623720610000|2021-06-15 01:30:10|179.98|177.48|179.95|177.45|179.98|177.48|179.94|177.44|13
1623720620000|2021-06-15 01:30:20|179.96|177.46|179.94|177.44|179.96|177.46|179.92|177.42|8
1623720630000|2021-06-15 01:30:30|179.93|177.43|179.98|177.48|179.99|177.49|179.91|177.41|18
1623720640000|2021-06-15 01:30:40|179.97|177.47|179.96|177.46|179.98|177.48|179.96|177.46|18
1623720650000|2021-06-15 01:30:50|179.95|177.45|179.96|177.46|179.99|177.49|179.95|177.45|15
1623720660000|2021-06-15 01:31:00|179.94|177.44|179.96|177.46|179.98|177.48|179.93|177.43|23
1623720670000|2021-06-15 01:31:10|179.97|177.47|179.95|177.45|179.97|177.47|179.93|177.43|24
1623720680000|2021-06-15 01:31:20|179.96|177.46|179.89|177.39|179.98|177.48|179.89|177.39|13
1623720690000|2021-06-15 01:31:30|179.87|177.37|179.87|177.37|179.94|177.44|179.87|177.37|6
1623720700000|2021-06-15 01:31:40|179.88|177.38|179.9|177.4|179.92|177.42|179.87|177.37|12
1623720710000|2021-06-15 01:31:50|179.92|177.42|179.87|177.37|179.92|177.42|179.87|177.37|7
1623720720000|2021-06-15 01:32:00|179.86|177.36|179.86|177.36|179.86|177.36|179.85|177.35|3
1623720730000|2021-06-15 01:32:10|179.84|177.34|179.83|177.33|179.85|177.35|179.82|177.32|4
1623720740000|2021-06-15 01:32:20|179.84|177.34|180.16|177.66|180.16|177.66|179.84|177.34|10
1623720750000|2021-06-15 01:32:30|180.15|177.65|180.05|177.55|180.15|177.65|180.04|177.54|10
1623720760000|2021-06-15 01:32:40|180.04|177.54|179.95|177.45|180.04|177.54|179.95|177.45|10
1623720770000|2021-06-15 01:32:50|179.96|177.46|179.92|177.42|179.96|177.46|179.91|177.41|12
1623720780000|2021-06-15 01:33:00|179.91|177.41|179.92|177.42|179.92|177.42|179.91|177.41|4
1623720790000|2021-06-15 01:33:10|179.93|177.43|179.93|177.43|180|177.5|179.93|177.43|15
1623720800000|2021-06-15 01:33:20|179.91|177.41|180|177.5|180|177.5|179.81|177.31|17
1623720810000|2021-06-15 01:33:30|179.97|177.47|179.9|177.4|179.98|177.48|179.86|177.36|17
1623720820000|2021-06-15 01:33:40|179.91|177.41|179.81|177.31|179.91|177.41|179.81|177.31|13
1623720830000|2021-06-15 01:33:50|179.82|177.32|179.87|177.37|179.89|177.39|179.81|177.31|28
1623720840000|2021-06-15 01:34:00|179.84|177.34|180.02|177.52|180.02|177.52|179.84|177.34|24
1623720850000|2021-06-15 01:34:10|180.03|177.53|179.91|177.41|180.04|177.54|179.91|177.41|15
1623720860000|2021-06-15 01:34:20|179.9|177.4|179.86|177.36|179.9|177.4|179.83|177.33|18
1623720870000|2021-06-15 01:34:30|179.85|177.35|179.81|177.31|179.86|177.36|179.76|177.26|24
1623720880000|2021-06-15 01:34:40|179.82|177.32|179.74|177.24|179.82|177.32|179.74|177.24|17
1623720890000|2021-06-15 01:34:50|179.73|177.23|179.78|177.28|179.82|177.32|179.68|177.18|24
1623720900000|2021-06-15 01:35:00|179.76|177.26|179.84|177.34|179.84|177.34|179.75|177.25|20
1623720910000|2021-06-15 01:35:10|179.83|177.33|179.85|177.35|179.87|177.37|179.83|177.33|15
1623720920000|2021-06-15 01:35:20|179.86|177.36|179.91|177.41|179.93|177.43|179.86|177.36|18
1623720930000|2021-06-15 01:35:30|179.92|177.42|179.9|177.4|179.93|177.43|179.9|177.4|11
1623720940000|2021-06-15 01:35:40|179.91|177.41|180.05|177.55|180.07|177.57|179.9|177.4|21
1623720950000|2021-06-15 01:35:50|180.06|177.56|180.01|177.51|180.06|177.56|179.99|177.49|20
1623720960000|2021-06-15 01:36:00|180.02|177.52|180.08|177.58|180.08|177.58|180.01|177.51|20
1623720970000|2021-06-15 01:36:10|180.09|177.59|180.07|177.57|180.11|177.61|180.06|177.56|15
1623720980000|2021-06-15 01:36:20|180.08|177.58|180.09|177.59|180.1|177.6|180.07|177.57|13
1623720990000|2021-06-15 01:36:30|180.08|177.58|180.14|177.64|180.14|177.64|180.07|177.57|11
1623721000000|2021-06-15 01:36:40|180.13|177.63|180.15|177.65|180.2|177.7|180.13|177.63|18
1623721010000|2021-06-15 01:36:50|180.14|177.64|180.12|177.62|180.15|177.65|180.1|177.6|19
1623721020000|2021-06-15 01:37:00|180.13|177.63|180.12|177.62|180.15|177.65|180.12|177.62|18
1623721030000|2021-06-15 01:37:10|180.13|177.63|180.12|177.62|180.15|177.65|180.12|177.62|19
1623721040000|2021-06-15 01:37:20|180.13|177.63|180.13|177.63|180.14|177.64|180.12|177.62|7
1623721050000|2021-06-15 01:37:30|180.14|177.64|180.06|177.56|180.14|177.64|180.05|177.55|14
1623721060000|2021-06-15 01:37:40|180.03|177.53|180.02|177.52|180.04|177.54|180.02|177.52|3
1623721070000|2021-06-15 01:37:50|180.03|177.53|180.03|177.53|180.03|177.53|180.03|177.53|1
1623721080000|2021-06-15 01:38:00|180.02|177.52|180|177.5|180.02|177.52|180|177.5|3
1623721090000|2021-06-15 01:38:10|179.92|177.42|180.01|177.51|180.01|177.51|179.92|177.42|20
1623721100000|2021-06-15 01:38:20|180|177.5|180.02|177.52|180.02|177.52|179.97|177.47|19
1623721110000|2021-06-15 01:38:30|180.01|177.51|180.02|177.52|180.03|177.53|180|177.5|18
1623721120000|2021-06-15 01:38:40|180.03|177.53|180.02|177.52|180.03|177.53|180.02|177.52|2
1623721130000|2021-06-15 01:38:50|180.01|177.51|180.04|177.54|180.08|177.58|179.98|177.48|12
1623721140000|2021-06-15 01:39:00|180.03|177.53|180.03|177.53|180.05|177.55|180.02|177.52|16
1623721150000|2021-06-15 01:39:10|180.02|177.52|180.01|177.51|180.04|177.54|180.01|177.51|9
1623721160000|2021-06-15 01:39:20|180.03|177.53|180.05|177.55|180.09|177.59|180.02|177.52|17
1623721170000|2021-06-15 01:39:30|180.02|177.52|180.02|177.52|180.03|177.53|180.02|177.52|7
1623721180000|2021-06-15 01:39:40|180|177.5|180.05|177.55|180.07|177.57|180|177.5|18
1623721190000|2021-06-15 01:39:50|180.03|177.53|180.04|177.54|180.05|177.55|180.02|177.52|16
1623721200000|2021-06-15 01:40:00|180.05|177.55|180.05|177.55|180.05|177.55|180.04|177.54|3
1623721220000|2021-06-15 01:40:20|180.08|177.58|180.05|177.55|180.08|177.58|180.02|177.52|15
1623721230000|2021-06-15 01:40:30|180.02|177.52|180.02|177.52|180.05|177.55|180.02|177.52|4
1623721240000|2021-06-15 01:40:40|180.03|177.53|180|177.5|180.05|177.55|179.99|177.49|13
1623721250000|2021-06-15 01:40:50|179.99|177.49|180.01|177.51|180.02|177.52|179.98|177.48|6
1623721260000|2021-06-15 01:41:00|180.02|177.52|180.03|177.53|180.04|177.54|180|177.5|15
1623721270000|2021-06-15 01:41:10|180.04|177.54|180.02|177.52|180.05|177.55|180.01|177.51|19
1623721280000|2021-06-15 01:41:20|180.03|177.53|179.99|177.49|180.07|177.57|179.99|177.49|19
1623721290000|2021-06-15 01:41:30|180|177.5|179.97|177.47|180|177.5|179.96|177.46|14
1623721300000|2021-06-15 01:41:40|179.96|177.46|179.95|177.45|179.99|177.49|179.93|177.43|12
1623721310000|2021-06-15 01:41:50|179.99|177.49|179.86|177.36|179.99|177.49|179.85|177.35|19
1623721320000|2021-06-15 01:42:00|179.87|177.37|179.88|177.38|179.93|177.43|179.86|177.36|22
1623721330000|2021-06-15 01:42:10|179.89|177.39|179.88|177.38|179.89|177.39|179.87|177.37|6
1623721340000|2021-06-15 01:42:20|179.86|177.36|179.86|177.36|179.86|177.36|179.86|177.36|1
1623721350000|2021-06-15 01:42:30|179.87|177.37|179.88|177.38|179.88|177.38|179.86|177.36|5
1623721370000|2021-06-15 01:42:50|179.84|177.34|179.85|177.35|179.88|177.38|179.83|177.33|7
1623721380000|2021-06-15 01:43:00|179.87|177.37|179.78|177.28|179.88|177.38|179.78|177.28|9
1623721390000|2021-06-15 01:43:10|179.79|177.29|179.75|177.25|179.79|177.29|179.75|177.25|4
1623721400000|2021-06-15 01:43:20|179.76|177.26|179.74|177.24|179.76|177.26|179.74|177.24|5
1623721410000|2021-06-15 01:43:30|179.76|177.26|179.74|177.24|179.77|177.27|179.74|177.24|4
1623721420000|2021-06-15 01:43:40|179.73|177.23|179.72|177.22|179.73|177.23|179.72|177.22|4
1623721430000|2021-06-15 01:43:50|179.73|177.23|179.72|177.22|179.76|177.26|179.72|177.22|3
1623721440000|2021-06-15 01:44:00|179.73|177.23|179.7|177.2|179.82|177.32|179.7|177.2|15
1623721450000|2021-06-15 01:44:10|179.71|177.21|179.64|177.14|179.75|177.25|179.64|177.14|15
1623721460000|2021-06-15 01:44:20|179.62|177.12|179.62|177.12|179.63|177.13|179.59|177.09|11
1623721470000|2021-06-15 01:44:30|179.63|177.13|179.72|177.22|179.74|177.24|179.61|177.11|24
1623721480000|2021-06-15 01:44:40|179.71|177.21|179.7|177.2|179.71|177.21|179.65|177.15|19
1623721490000|2021-06-15 01:44:50|179.71|177.21|179.7|177.2|179.74|177.24|179.66|177.16|23
1623721500000|2021-06-15 01:45:00|179.68|177.18|179.81|177.31|179.81|177.31|179.68|177.18|15
1623721510000|2021-06-15 01:45:10|179.8|177.3|179.76|177.26|179.84|177.34|179.75|177.25|19
1623721520000|2021-06-15 01:45:20|179.77|177.27|179.78|177.28|179.8|177.3|179.76|177.26|6
1623721530000|2021-06-15 01:45:30|179.79|177.29|179.79|177.29|179.79|177.29|179.76|177.26|8
1623721540000|2021-06-15 01:45:40|179.8|177.3|179.92|177.42|179.92|177.42|179.79|177.29|17
1623721550000|2021-06-15 01:45:50|179.94|177.44|179.92|177.42|179.95|177.45|179.92|177.42|14
1623721560000|2021-06-15 01:46:00|179.93|177.43|179.88|177.38|179.93|177.43|179.86|177.36|14
1623721570000|2021-06-15 01:46:10|179.89|177.39|179.87|177.37|179.91|177.41|179.87|177.37|12
1623721580000|2021-06-15 01:46:20|179.89|177.39|179.94|177.44|179.95|177.45|179.88|177.38|19
1623721590000|2021-06-15 01:46:30|179.95|177.45|180|177.5|180|177.5|179.94|177.44|16
1623721600000|2021-06-15 01:46:40|179.99|177.49|179.95|177.45|180.01|177.51|179.95|177.45|19
1623721610000|2021-06-15 01:46:50|179.94|177.44|179.94|177.44|179.94|177.44|179.94|177.44|1
1623721620000|2021-06-15 01:47:00|179.93|177.43|179.87|177.37|179.93|177.43|179.86|177.36|14
1623721630000|2021-06-15 01:47:10|179.86|177.36|179.86|177.36|179.89|177.39|179.85|177.35|8
1623721640000|2021-06-15 01:47:20|179.85|177.35|179.79|177.29|179.87|177.37|179.79|177.29|17
1623721650000|2021-06-15 01:47:30|179.8|177.3|179.73|177.23|179.8|177.3|179.73|177.23|11
1623721660000|2021-06-15 01:47:40|179.7|177.2|179.7|177.2|179.71|177.21|179.69|177.19|6
1623721670000|2021-06-15 01:47:50|179.71|177.21|179.76|177.26|179.79|177.29|179.71|177.21|9
1623721680000|2021-06-15 01:48:00|179.77|177.27|179.77|177.27|179.79|177.29|179.76|177.26|15
1623721690000|2021-06-15 01:48:10|179.78|177.28|179.79|177.29|179.79|177.29|179.76|177.26|8
1623721700000|2021-06-15 01:48:20|179.8|177.3|179.67|177.17|179.8|177.3|179.58|177.08|25
1623721710000|2021-06-15 01:48:30|179.69|177.19|179.75|177.25|179.78|177.28|179.67|177.17|28
1623721720000|2021-06-15 01:48:40|179.76|177.26|179.78|177.28|179.8|177.3|179.74|177.24|21
1623721730000|2021-06-15 01:48:50|179.77|177.27|179.72|177.22|179.78|177.28|179.7|177.2|14
1623721740000|2021-06-15 01:49:00|179.73|177.23|179.67|177.17|179.75|177.25|179.66|177.16|10
1623721750000|2021-06-15 01:49:10|179.66|177.16|179.68|177.18|179.69|177.19|179.66|177.16|6
1623721760000|2021-06-15 01:49:20|179.66|177.16|179.73|177.23|179.74|177.24|179.66|177.16|17
1623721770000|2021-06-15 01:49:30|179.72|177.22|179.78|177.28|179.79|177.29|179.72|177.22|15
1623721780000|2021-06-15 01:49:40|179.79|177.29|179.77|177.27|179.79|177.29|179.77|177.27|5
1623721790000|2021-06-15 01:49:50|179.78|177.28|179.8|177.3|179.81|177.31|179.78|177.28|4
1623721800000|2021-06-15 01:50:00|179.78|177.28|179.66|177.16|179.78|177.28|179.66|177.16|16
1623721810000|2021-06-15 01:50:10|179.67|177.17|179.67|177.17|179.68|177.18|179.64|177.14|21
1623721820000|2021-06-15 01:50:20|179.65|177.15|179.71|177.21|179.71|177.21|179.65|177.15|14
1623721830000|2021-06-15 01:50:30|179.72|177.22|179.73|177.23|179.77|177.27|179.69|177.19|16
1623721840000|2021-06-15 01:50:40|179.7|177.2|179.69|177.19|179.74|177.24|179.69|177.19|20
1623721850000|2021-06-15 01:50:50|179.68|177.18|179.67|177.17|179.7|177.2|179.67|177.17|21
1623721860000|2021-06-15 01:51:00|179.66|177.16|179.67|177.17|179.69|177.19|179.65|177.15|21
1623721870000|2021-06-15 01:51:10|179.66|177.16|179.69|177.19|179.69|177.19|179.66|177.16|8
1623721880000|2021-06-15 01:51:20|179.67|177.17|179.66|177.16|179.68|177.18|179.66|177.16|15
1623721890000|2021-06-15 01:51:30|179.65|177.15|179.64|177.14|179.66|177.16|179.62|177.12|22
1623721900000|2021-06-15 01:51:40|179.63|177.13|179.61|177.11|179.63|177.13|179.6|177.1|12
1623721910000|2021-06-15 01:51:50|179.62|177.12|179.62|177.12|179.63|177.13|179.6|177.1|14
1623721920000|2021-06-15 01:52:00|179.61|177.11|179.59|177.09|179.61|177.11|179.58|177.08|13
1623721930000|2021-06-15 01:52:10|179.6|177.1|179.5|177|179.6|177.1|179.47|176.97|14
1623721940000|2021-06-15 01:52:20|179.51|177.01|179.55|177.05|179.57|177.07|179.5|177|7
1623721950000|2021-06-15 01:52:30|179.57|177.07|179.5|177|179.59|177.09|179.44|176.94|26
1623721960000|2021-06-15 01:52:40|179.56|177.06|179.48|176.98|179.58|177.08|179.47|176.97|25
1623721970000|2021-06-15 01:52:50|179.51|177.01|179.49|176.99|179.51|177.01|179.46|176.96|24
1623721980000|2021-06-15 01:53:00|179.51|177.01|179.51|177.01|179.52|177.02|179.48|176.98|16
1623721990000|2021-06-15 01:53:10|179.52|177.02|179.54|177.04|179.54|177.04|179.51|177.01|8
1623722000000|2021-06-15 01:53:20|179.55|177.05|179.57|177.07|179.58|177.08|179.53|177.03|21
1623722010000|2021-06-15 01:53:30|179.56|177.06|179.55|177.05|179.58|177.08|179.52|177.02|13
1623722020000|2021-06-15 01:53:40|179.54|177.04|179.6|177.1|179.6|177.1|179.54|177.04|17
1623722030000|2021-06-15 01:53:50|179.58|177.08|179.52|177.02|179.62|177.12|179.52|177.02|21
1623722040000|2021-06-15 01:54:00|179.57|177.07|179.56|177.06|179.57|177.07|179.52|177.02|11
1623722050000|2021-06-15 01:54:10|179.57|177.07|179.54|177.04|179.57|177.07|179.52|177.02|4
1623722060000|2021-06-15 01:54:20|179.51|177.01|179.5|177|179.51|177.01|179.5|177|2
1623722070000|2021-06-15 01:54:30|179.51|177.01|179.45|176.95|179.51|177.01|179.45|176.95|9
1623722080000|2021-06-15 01:54:40|179.46|176.96|179.46|176.96|179.47|176.97|179.46|176.96|13
1623722090000|2021-06-15 01:54:50|179.47|176.97|179.47|176.97|179.47|176.97|179.46|176.96|5
1623722100000|2021-06-15 01:55:00|179.45|176.95|179.47|176.97|179.48|176.98|179.44|176.94|15
1623722110000|2021-06-15 01:55:10|179.48|176.98|179.47|176.97|179.48|176.98|179.47|176.97|4
1623722130000|2021-06-15 01:55:30|179.45|176.95|179.45|176.95|179.46|176.96|179.44|176.94|15
1623722140000|2021-06-15 01:55:40|179.46|176.96|179.42|176.92|179.46|176.96|179.41|176.91|18
1623722150000|2021-06-15 01:55:50|179.41|176.91|179.36|176.86|179.42|176.92|179.36|176.86|18
1623722160000|2021-06-15 01:56:00|179.37|176.87|179.44|176.94|179.44|176.94|179.36|176.86|22
1623722170000|2021-06-15 01:56:10|179.45|176.95|179.45|176.95|179.47|176.97|179.44|176.94|20
1623722180000|2021-06-15 01:56:20|179.44|176.94|179.44|176.94|179.45|176.95|179.39|176.89|17
1623722190000|2021-06-15 01:56:30|179.43|176.93|179.44|176.94|179.45|176.95|179.39|176.89|19
1623722200000|2021-06-15 01:56:40|179.43|176.93|179.45|176.95|179.47|176.97|179.43|176.93|9
1623722210000|2021-06-15 01:56:50|179.44|176.94|179.46|176.96|179.47|176.97|179.44|176.94|6
1623722220000|2021-06-15 01:57:00|179.45|176.95|179.47|176.97|179.47|176.97|179.43|176.93|10
1623722230000|2021-06-15 01:57:10|179.46|176.96|179.47|176.97|179.48|176.98|179.46|176.96|15
1623722250000|2021-06-15 01:57:30|179.37|176.87|179.36|176.86|179.39|176.89|179.36|176.86|4
1623722260000|2021-06-15 01:57:40|179.33|176.83|179.29|176.79|179.33|176.83|179.21|176.71|25
1623722270000|2021-06-15 01:57:50|179.3|176.8|179.24|176.74|179.3|176.8|179.19|176.69|12
1623722280000|2021-06-15 01:58:00|179.23|176.73|179.24|176.74|179.25|176.75|179.22|176.72|9
1623722290000|2021-06-15 01:58:10|179.25|176.75|179.24|176.74|179.34|176.84|179.24|176.74|23
1623722300000|2021-06-15 01:58:20|179.23|176.73|179.23|176.73|179.24|176.74|179.22|176.72|9
1623722330000|2021-06-15 01:58:50|179.22|176.72|179.16|176.66|179.22|176.72|179.16|176.66|2
1623722340000|2021-06-15 01:59:00|179.14|176.64|178.95|176.45|179.14|176.64|178.92|176.42|16
1623722350000|2021-06-15 01:59:10|178.94|176.44|178.85|176.35|178.94|176.44|178.79|176.29|22
1623722360000|2021-06-15 01:59:20|178.86|176.36|178.88|176.38|178.91|176.41|178.86|176.36|21
1623722370000|2021-06-15 01:59:30|178.89|176.39|178.98|176.48|178.99|176.49|178.88|176.38|13
1623722380000|2021-06-15 01:59:40|178.96|176.46|178.98|176.48|178.99|176.49|178.94|176.44|7
1623722390000|2021-06-15 01:59:50|178.97|176.47|179.08|176.58|179.08|176.58|178.97|176.47|7
1623722400000|2021-06-15 02:00:00|179.09|176.59|179.29|176.79|179.3|176.8|179.03|176.53|13
1623722410000|2021-06-15 02:00:10|179.3|176.8|179.44|176.94|179.52|177.02|179.29|176.79|17
1623722420000|2021-06-15 02:00:20|179.46|176.96|179.66|177.16|179.75|177.25|179.46|176.96|17
1623722430000|2021-06-15 02:00:30|179.65|177.15|179.68|177.18|179.68|177.18|179.65|177.15|6
1623722440000|2021-06-15 02:00:40|179.69|177.19|180.16|177.66|180.16|177.66|179.69|177.19|22
1623722450000|2021-06-15 02:00:50|180.17|177.67|180.05|177.55|180.17|177.67|180|177.5|21
1623722460000|2021-06-15 02:01:00|180.08|177.58|180.18|177.68|180.21|177.71|180.07|177.57|14
1623722470000|2021-06-15 02:01:10|180.22|177.72|180.28|177.78|180.29|177.79|180.11|177.61|18
1623722480000|2021-06-15 02:01:20|180.25|177.75|180.19|177.69|180.26|177.76|180.14|177.64|21
1623722490000|2021-06-15 02:01:30|180.17|177.67|180.11|177.61|180.18|177.68|180.11|177.61|15
1623722500000|2021-06-15 02:01:40|180.1|177.6|179.96|177.46|180.1|177.6|179.94|177.44|25
1623722510000|2021-06-15 02:01:50|179.94|177.44|180.06|177.56|180.06|177.56|179.94|177.44|22
1623722520000|2021-06-15 02:02:00|180.07|177.57|180.08|177.58|180.31|177.81|180.05|177.55|27
1623722530000|2021-06-15 02:02:10|180.11|177.61|180.08|177.58|180.13|177.63|180.05|177.55|24
1623722540000|2021-06-15 02:02:20|180.05|177.55|179.99|177.49|180.05|177.55|179.93|177.43|21
1623722550000|2021-06-15 02:02:30|180|177.5|179.95|177.45|180.02|177.52|179.95|177.45|21
1623722560000|2021-06-15 02:02:40|179.94|177.44|180.02|177.52|180.05|177.55|179.93|177.43|17
1623722570000|2021-06-15 02:02:50|180.04|177.54|179.92|177.42|180.04|177.54|179.92|177.42|15
1623722580000|2021-06-15 02:03:00|179.91|177.41|179.98|177.48|179.98|177.48|179.88|177.38|22
1623722590000|2021-06-15 02:03:10|179.97|177.47|179.93|177.43|179.98|177.48|179.89|177.39|20
1623722600000|2021-06-15 02:03:20|179.94|177.44|180.01|177.51|180.05|177.55|179.93|177.43|18
1623722610000|2021-06-15 02:03:30|180.06|177.56|179.87|177.37|180.08|177.58|179.87|177.37|23
1623722620000|2021-06-15 02:03:40|179.82|177.32|179.95|177.45|179.95|177.45|179.82|177.32|19
1623722630000|2021-06-15 02:03:50|179.94|177.44|179.85|177.35|179.95|177.45|179.82|177.32|27
1623722640000|2021-06-15 02:04:00|179.87|177.37|179.9|177.4|179.93|177.43|179.87|177.37|17
1623722650000|2021-06-15 02:04:10|179.89|177.39|179.9|177.4|179.9|177.4|179.88|177.38|12
1623722660000|2021-06-15 02:04:20|179.91|177.41|179.91|177.41|179.92|177.42|179.88|177.38|15
1623722670000|2021-06-15 02:04:30|179.92|177.42|179.86|177.36|179.92|177.42|179.84|177.34|11
1623722680000|2021-06-15 02:04:40|179.87|177.37|179.86|177.36|179.9|177.4|179.85|177.35|16
1623722690000|2021-06-15 02:04:50|179.87|177.37|179.87|177.37|179.88|177.38|179.84|177.34|9
1623722700000|2021-06-15 02:05:00|179.88|177.38|179.86|177.36|179.91|177.41|179.81|177.31|18
1623722710000|2021-06-15 02:05:10|179.87|177.37|179.85|177.35|179.87|177.37|179.8|177.3|17
1623722720000|2021-06-15 02:05:20|179.84|177.34|179.9|177.4|179.92|177.42|179.83|177.33|14
1623722730000|2021-06-15 02:05:30|179.91|177.41|179.86|177.36|179.91|177.41|179.86|177.36|10
1623722740000|2021-06-15 02:05:40|179.87|177.37|179.85|177.35|179.91|177.41|179.8|177.3|20
1623722750000|2021-06-15 02:05:50|179.83|177.33|179.84|177.34|179.84|177.34|179.82|177.32|12
1623722760000|2021-06-15 02:06:00|179.83|177.33|179.86|177.36|179.87|177.37|179.83|177.33|12
1623722770000|2021-06-15 02:06:10|179.85|177.35|179.85|177.35|179.87|177.37|179.85|177.35|12
1623722780000|2021-06-15 02:06:20|179.84|177.34|179.79|177.29|179.84|177.34|179.78|177.28|16
1623722790000|2021-06-15 02:06:30|179.78|177.28|179.81|177.31|179.82|177.32|179.77|177.27|19
1623722800000|2021-06-15 02:06:40|179.78|177.28|179.77|177.27|179.8|177.3|179.76|177.26|17
1623722810000|2021-06-15 02:06:50|179.78|177.28|179.82|177.32|179.82|177.32|179.76|177.26|20
1623722820000|2021-06-15 02:07:00|179.83|177.33|179.77|177.27|179.83|177.33|179.75|177.25|19
1623722830000|2021-06-15 02:07:10|179.78|177.28|179.78|177.28|179.78|177.28|179.78|177.28|1
1623722840000|2021-06-15 02:07:20|179.77|177.27|179.75|177.25|179.78|177.28|179.75|177.25|5
1623722850000|2021-06-15 02:07:30|179.7|177.2|179.48|176.98|179.7|177.2|179.48|176.98|30
1623722860000|2021-06-15 02:07:40|179.52|177.02|179.5|177|179.59|177.09|179.46|176.96|21
1623722870000|2021-06-15 02:07:50|179.49|176.99|179.48|176.98|179.55|177.05|179.46|176.96|25
1623722880000|2021-06-15 02:08:00|179.49|176.99|179.47|176.97|179.53|177.03|179.47|176.97|18
1623722890000|2021-06-15 02:08:10|179.49|176.99|179.57|177.07|179.58|177.08|179.47|176.97|17
1623722900000|2021-06-15 02:08:20|179.6|177.1|179.58|177.08|179.65|177.15|179.58|177.08|15
1623722910000|2021-06-15 02:08:30|179.59|177.09|179.5|177|179.6|177.1|179.47|176.97|19
1623722920000|2021-06-15 02:08:40|179.51|177.01|179.61|177.11|179.62|177.12|179.5|177|12
1623722930000|2021-06-15 02:08:50|179.6|177.1|179.54|177.04|179.6|177.1|179.54|177.04|11
1623722940000|2021-06-15 02:09:00|179.55|177.05|179.61|177.11|179.63|177.13|179.55|177.05|16
1623722950000|2021-06-15 02:09:10|179.59|177.09|179.6|177.1|179.62|177.12|179.59|177.09|13
1623722960000|2021-06-15 02:09:20|179.61|177.11|179.6|177.1|179.61|177.11|179.6|177.1|4
1623722970000|2021-06-15 02:09:30|179.61|177.11|179.59|177.09|179.64|177.14|179.58|177.08|15
1623722980000|2021-06-15 02:09:40|179.58|177.08|179.58|177.08|179.6|177.1|179.57|177.07|18
1623722990000|2021-06-15 02:09:50|179.59|177.09|179.62|177.12|179.64|177.14|179.59|177.09|13
1623723000000|2021-06-15 02:10:00|179.61|177.11|179.63|177.13|179.65|177.15|179.58|177.08|14
1623723010000|2021-06-15 02:10:10|179.64|177.14|179.63|177.13|179.64|177.14|179.58|177.08|21
1623723020000|2021-06-15 02:10:20|179.62|177.12|179.74|177.24|179.74|177.24|179.62|177.12|19
1623723030000|2021-06-15 02:10:30|179.75|177.25|179.72|177.22|179.75|177.25|179.71|177.21|7
1623723040000|2021-06-15 02:10:40|179.68|177.18|179.67|177.17|179.68|177.18|179.64|177.14|10
1623723050000|2021-06-15 02:10:50|179.66|177.16|179.67|177.17|179.68|177.18|179.63|177.13|20
1623723060000|2021-06-15 02:11:00|179.66|177.16|179.71|177.21|179.71|177.21|179.66|177.16|11
1623723070000|2021-06-15 02:11:10|179.7|177.2|179.85|177.35|179.85|177.35|179.7|177.2|20
1623723080000|2021-06-15 02:11:20|179.81|177.31|179.85|177.35|179.86|177.36|179.81|177.31|18
1623723090000|2021-06-15 02:11:30|179.86|177.36|179.82|177.32|179.87|177.37|179.81|177.31|24
1623723100000|2021-06-15 02:11:40|179.84|177.34|179.84|177.34|179.86|177.36|179.84|177.34|8
1623723110000|2021-06-15 02:11:50|179.85|177.35|179.93|177.43|179.93|177.43|179.84|177.34|16
1623723120000|2021-06-15 02:12:00|179.96|177.46|179.87|177.37|179.99|177.49|179.86|177.36|14
1623723130000|2021-06-15 02:12:10|179.86|177.36|179.87|177.37|179.87|177.37|179.84|177.34|11
1623723140000|2021-06-15 02:12:20|179.86|177.36|179.83|177.33|179.86|177.36|179.77|177.27|6
1623723150000|2021-06-15 02:12:30|179.77|177.27|179.76|177.26|179.77|177.27|179.76|177.26|2
1623723160000|2021-06-15 02:12:40|179.74|177.24|179.77|177.27|179.83|177.33|179.74|177.24|12
1623723170000|2021-06-15 02:12:50|179.73|177.23|179.71|177.21|179.76|177.26|179.69|177.19|22
1623723180000|2021-06-15 02:13:00|179.7|177.2|179.87|177.37|179.88|177.38|179.7|177.2|20
1623723190000|2021-06-15 02:13:10|179.89|177.39|179.91|177.41|180.01|177.51|179.89|177.39|13
1623723200000|2021-06-15 02:13:20|179.9|177.4|179.89|177.39|179.93|177.43|179.89|177.39|4
1623723210000|2021-06-15 02:13:30|179.91|177.41|179.98|177.48|179.98|177.48|179.91|177.41|11
1623723220000|2021-06-15 02:13:40|179.97|177.47|180.07|177.57|180.16|177.66|179.97|177.47|17
1623723230000|2021-06-15 02:13:50|180.1|177.6|180.19|177.69|180.19|177.69|180.08|177.58|13
1623723240000|2021-06-15 02:14:00|180.2|177.7|180.14|177.64|180.21|177.71|180.07|177.57|16
1623723250000|2021-06-15 02:14:10|180.12|177.62|180.11|177.61|180.12|177.62|180.07|177.57|12
1623723260000|2021-06-15 02:14:20|180.12|177.62|180.12|177.62|180.16|177.66|180.11|177.61|19
1623723270000|2021-06-15 02:14:30|180.13|177.63|180.16|177.66|180.16|177.66|180.11|177.61|9
1623723280000|2021-06-15 02:14:40|180.19|177.69|180.26|177.76|180.26|177.76|180.18|177.68|13
1623723290000|2021-06-15 02:14:50|180.31|177.81|180.25|177.75|180.37|177.87|180.22|177.72|17
1623723300000|2021-06-15 02:15:00|180.27|177.77|180.09|177.59|180.27|177.77|180.09|177.59|14
1623723310000|2021-06-15 02:15:10|180.1|177.6|180.16|177.66|180.16|177.66|180.09|177.59|11
1623723320000|2021-06-15 02:15:20|180.12|177.62|180.11|177.61|180.16|177.66|180.04|177.54|14
1623723330000|2021-06-15 02:15:30|180.1|177.6|180.14|177.64|180.21|177.71|180.06|177.56|21
1623723340000|2021-06-15 02:15:40|180.16|177.66|180.1|177.6|180.18|177.68|180.07|177.57|25
1623723350000|2021-06-15 02:15:50|180.08|177.58|180.05|177.55|180.08|177.58|180.03|177.53|17
1623723360000|2021-06-15 02:16:00|180.1|177.6|180.11|177.61|180.13|177.63|180.07|177.57|18
1623723370000|2021-06-15 02:16:10|180.1|177.6|180.06|177.56|180.11|177.61|180.05|177.55|12
1623723380000|2021-06-15 02:16:20|180.04|177.54|180.06|177.56|180.1|177.6|180.03|177.53|20
1623723390000|2021-06-15 02:16:30|180.07|177.57|180.07|177.57|180.07|177.57|180.03|177.53|22
1623723400000|2021-06-15 02:16:40|180.08|177.58|180.02|177.52|180.08|177.58|180|177.5|18
1623723410000|2021-06-15 02:16:50|180.03|177.53|180.01|177.51|180.03|177.53|180.01|177.51|8
1623723420000|2021-06-15 02:17:00|180|177.5|180.03|177.53|180.03|177.53|179.98|177.48|8
1623723430000|2021-06-15 02:17:10|179.99|177.49|180|177.5|180.01|177.51|179.98|177.48|8
1623723440000|2021-06-15 02:17:20|180.04|177.54|180|177.5|180.04|177.54|179.99|177.49|4
1623723450000|2021-06-15 02:17:30|179.98|177.48|179.99|177.49|179.99|177.49|179.98|177.48|2
1623723460000|2021-06-15 02:17:40|179.98|177.48|179.97|177.47|179.99|177.49|179.96|177.46|9
1623723470000|2021-06-15 02:17:50|179.99|177.49|179.91|177.41|179.99|177.49|179.89|177.39|9
1623723480000|2021-06-15 02:18:00|179.88|177.38|179.9|177.4|179.92|177.42|179.88|177.38|8
1623723490000|2021-06-15 02:18:10|179.91|177.41|179.94|177.44|179.95|177.45|179.9|177.4|7
1623723500000|2021-06-15 02:18:20|179.95|177.45|180|177.5|180|177.5|179.95|177.45|11
1623723510000|2021-06-15 02:18:30|180.01|177.51|180|177.5|180.02|177.52|179.99|177.49|8
1623723520000|2021-06-15 02:18:40|180.01|177.51|180.07|177.57|180.08|177.58|180.01|177.51|8
1623723530000|2021-06-15 02:18:50|180.08|177.58|180.07|177.57|180.09|177.59|180.07|177.57|12
1623723540000|2021-06-15 02:19:00|180.08|177.58|180.26|177.76|180.27|177.77|180.08|177.58|16
1623723550000|2021-06-15 02:19:10|180.27|177.77|180.25|177.75|180.3|177.8|180.25|177.75|15
1623723560000|2021-06-15 02:19:20|180.24|177.74|180.23|177.73|180.24|177.74|180.22|177.72|6
1623723570000|2021-06-15 02:19:30|180.22|177.72|180.22|177.72|180.25|177.75|180.22|177.72|5
1623723580000|2021-06-15 02:19:40|180.23|177.73|180.27|177.77|180.28|177.78|180.23|177.73|19
1623723590000|2021-06-15 02:19:50|180.29|177.79|180.28|177.78|180.32|177.82|180.26|177.76|11
1623723600000|2021-06-15 02:20:00|180.29|177.79|180.24|177.74|180.31|177.81|180.23|177.73|20
1623723610000|2021-06-15 02:20:10|180.23|177.73|180.17|177.67|180.23|177.73|180.17|177.67|20
1623723620000|2021-06-15 02:20:20|180.12|177.62|180.14|177.64|180.2|177.7|180.12|177.62|17
1623723630000|2021-06-15 02:20:30|180.13|177.63|180.13|177.63|180.17|177.67|180.13|177.63|10
1623723640000|2021-06-15 02:20:40|180.11|177.61|180.06|177.56|180.13|177.63|180.06|177.56|18
1623723650000|2021-06-15 02:20:50|180.07|177.57|180.15|177.65|180.16|177.66|180.07|177.57|16
1623723660000|2021-06-15 02:21:00|180.18|177.68|180.17|177.67|180.18|177.68|180.14|177.64|6
1623723670000|2021-06-15 02:21:10|180.16|177.66|180.21|177.71|180.21|177.71|180.16|177.66|13
1623723680000|2021-06-15 02:21:20|180.19|177.69|180.21|177.71|180.21|177.71|180.16|177.66|17
1623723690000|2021-06-15 02:21:30|180.22|177.72|180.19|177.69|180.24|177.74|180.19|177.69|23
1623723700000|2021-06-15 02:21:40|180.2|177.7|180.2|177.7|180.21|177.71|180.19|177.69|15
1623723710000|2021-06-15 02:21:50|180.21|177.71|180.25|177.75|180.28|177.78|180.21|177.71|12
1623723720000|2021-06-15 02:22:00|180.26|177.76|180.27|177.77|180.29|177.79|180.25|177.75|16
1623723730000|2021-06-15 02:22:10|180.26|177.76|180.37|177.87|180.4|177.9|180.25|177.75|20
1623723740000|2021-06-15 02:22:20|180.36|177.86|180.38|177.88|180.38|177.88|180.36|177.86|15
1623723750000|2021-06-15 02:22:30|180.39|177.89|180.37|177.87|180.4|177.9|180.31|177.81|19
1623723760000|2021-06-15 02:22:40|180.38|177.88|180.38|177.88|180.38|177.88|180.37|177.87|11
1623723770000|2021-06-15 02:22:50|180.37|177.87|180.37|177.87|180.4|177.9|180.37|177.87|10
1623723780000|2021-06-15 02:23:00|180.36|177.86|180.44|177.94|180.49|177.99|180.34|177.84|24
1623723790000|2021-06-15 02:23:10|180.43|177.93|180.45|177.95|180.49|177.99|180.43|177.93|15
1623723800000|2021-06-15 02:23:20|180.43|177.93|180.43|177.93|180.45|177.95|180.43|177.93|13
1623723810000|2021-06-15 02:23:30|180.44|177.94|180.45|177.95|180.47|177.97|180.42|177.92|9
1623723820000|2021-06-15 02:23:40|180.47|177.97|180.45|177.95|180.47|177.97|180.41|177.91|12
1623723830000|2021-06-15 02:23:50|180.46|177.96|180.46|177.96|180.46|177.96|180.44|177.94|9
1623723840000|2021-06-15 02:24:00|180.45|177.95|180.56|178.06|180.56|178.06|180.45|177.95|19
1623723850000|2021-06-15 02:24:10|180.54|178.04|180.56|178.06|180.56|178.06|180.53|178.03|11
1623723860000|2021-06-15 02:24:20|180.6|178.1|180.62|178.12|180.63|178.13|180.53|178.03|16
1623723870000|2021-06-15 02:24:30|180.61|178.11|180.62|178.12|180.63|178.13|180.6|178.1|9
1623723880000|2021-06-15 02:24:40|180.63|178.13|180.63|178.13|180.64|178.14|180.61|178.11|14
1623723890000|2021-06-15 02:24:50|180.62|178.12|180.71|178.21|180.8|178.3|180.62|178.12|20
1623723900000|2021-06-15 02:25:00|180.69|178.19|180.63|178.13|180.69|178.19|180.63|178.13|17
1623723910000|2021-06-15 02:25:10|180.62|178.12|180.56|178.06|180.65|178.15|180.56|178.06|13
1623723920000|2021-06-15 02:25:20|180.57|178.07|180.55|178.05|180.58|178.08|180.55|178.05|6
1623723930000|2021-06-15 02:25:30|180.54|178.04|180.61|178.11|180.63|178.13|180.54|178.04|13
1623723940000|2021-06-15 02:25:40|180.6|178.1|180.64|178.14|180.64|178.14|180.59|178.09|16
1623723950000|2021-06-15 02:25:50|180.63|178.13|180.67|178.17|180.67|178.17|180.63|178.13|9
1623723960000|2021-06-15 02:26:00|180.64|178.14|180.84|178.34|180.85|178.35|180.63|178.13|20
1623723970000|2021-06-15 02:26:10|180.82|178.32|180.8|178.3|180.83|178.33|180.75|178.25|16
1623723980000|2021-06-15 02:26:20|180.79|178.29|180.84|178.34|180.85|178.35|180.78|178.28|14
1623723990000|2021-06-15 02:26:30|180.83|178.33|180.82|178.32|180.9|178.4|180.82|178.32|21
1623724000000|2021-06-15 02:26:40|180.8|178.3|180.79|178.29|180.81|178.31|180.76|178.26|17
1623724010000|2021-06-15 02:26:50|180.78|178.28|180.75|178.25|180.79|178.29|180.74|178.24|11
1623724020000|2021-06-15 02:27:00|180.72|178.22|180.73|178.23|180.73|178.23|180.72|178.22|2
1623724030000|2021-06-15 02:27:10|180.72|178.22|180.78|178.28|180.83|178.33|180.72|178.22|19
1623724040000|2021-06-15 02:27:20|180.77|178.27|180.75|178.25|180.79|178.29|180.73|178.23|20
1623724050000|2021-06-15 02:27:30|180.73|178.23|180.68|178.18|180.75|178.25|180.63|178.13|13
1623724060000|2021-06-15 02:27:40|180.65|178.15|180.68|178.18|180.68|178.18|180.65|178.15|7
1623724070000|2021-06-15 02:27:50|180.66|178.16|180.68|178.18|180.71|178.21|180.65|178.15|8
1623724080000|2021-06-15 02:28:00|180.67|178.17|180.69|178.19|180.69|178.19|180.67|178.17|5
1623724090000|2021-06-15 02:28:10|180.67|178.17|180.68|178.18|180.68|178.18|180.67|178.17|2
1623724130000|2021-06-15 02:28:50|180.69|178.19|180.7|178.2|180.7|178.2|180.68|178.18|4
1623724140000|2021-06-15 02:29:00|180.71|178.21|180.7|178.2|180.71|178.21|180.7|178.2|2
1623724150000|2021-06-15 02:29:10|180.69|178.19|180.7|178.2|180.7|178.2|180.69|178.19|6
1623724160000|2021-06-15 02:29:20|180.69|178.19|180.67|178.17|180.7|178.2|180.67|178.17|5
1623724170000|2021-06-15 02:29:30|180.66|178.16|180.66|178.16|180.66|178.16|180.66|178.16|1
1623724180000|2021-06-15 02:29:40|180.67|178.17|180.67|178.17|180.68|178.18|180.65|178.15|7
1623724190000|2021-06-15 02:29:50|180.66|178.16|180.68|178.18|180.7|178.2|180.66|178.16|10
1623724200000|2021-06-15 02:30:00|180.69|178.19|180.63|178.13|180.69|178.19|180.63|178.13|12
1623724210000|2021-06-15 02:30:10|180.59|178.09|180.46|177.96|180.59|178.09|180.46|177.96|12
1623724220000|2021-06-15 02:30:20|180.47|177.97|180.5|178|180.56|178.06|180.42|177.92|25
1623724230000|2021-06-15 02:30:30|180.49|177.99|180.39|177.89|180.5|178|180.37|177.87|17
1623724240000|2021-06-15 02:30:40|180.4|177.9|180.39|177.89|180.47|177.97|180.39|177.89|19
1623724250000|2021-06-15 02:30:50|180.4|177.9|180.31|177.81|180.4|177.9|180.31|177.81|12
1623724260000|2021-06-15 02:31:00|180.3|177.8|180.3|177.8|180.34|177.84|180.29|177.79|12
1623724270000|2021-06-15 02:31:10|180.29|177.79|180.23|177.73|180.29|177.79|180.23|177.73|11
1623724280000|2021-06-15 02:31:20|180.24|177.74|180.24|177.74|180.26|177.76|180.22|177.72|13
1623724290000|2021-06-15 02:31:30|180.25|177.75|180.22|177.72|180.26|177.76|180.22|177.72|22
1623724300000|2021-06-15 02:31:40|180.24|177.74|180.21|177.71|180.24|177.74|180.2|177.7|7
1623724310000|2021-06-15 02:31:50|180.2|177.7|180.28|177.78|180.3|177.8|180.2|177.7|31
1623724320000|2021-06-15 02:32:00|180.27|177.77|180.15|177.65|180.27|177.77|180.15|177.65|16
1623724330000|2021-06-15 02:32:10|180.14|177.64|180.11|177.61|180.17|177.67|180.11|177.61|7
1623724340000|2021-06-15 02:32:20|180.09|177.59|180.06|177.56|180.09|177.59|180.04|177.54|18
1623724350000|2021-06-15 02:32:30|180.07|177.57|180.04|177.54|180.07|177.57|180.02|177.52|8
1623724360000|2021-06-15 02:32:40|180.03|177.53|180.09|177.59|180.12|177.62|180.03|177.53|15
1623724370000|2021-06-15 02:32:50|180.1|177.6|180.1|177.6|180.11|177.61|180.09|177.59|7
1623724380000|2021-06-15 02:33:00|180.09|177.59|180.1|177.6|180.11|177.61|180.08|177.58|10
1623724390000|2021-06-15 02:33:10|180.08|177.58|180.07|177.57|180.09|177.59|180.07|177.57|6
1623724400000|2021-06-15 02:33:20|180.09|177.59|180.05|177.55|180.09|177.59|180.05|177.55|7
1623724410000|2021-06-15 02:33:30|180.04|177.54|180.06|177.56|180.06|177.56|180.01|177.51|7
1623724420000|2021-06-15 02:33:40|180.05|177.55|180.05|177.55|180.06|177.56|180.01|177.51|15
1623724430000|2021-06-15 02:33:50|180.06|177.56|180.05|177.55|180.06|177.56|180.04|177.54|12
1623724440000|2021-06-15 02:34:00|180.06|177.56|180.09|177.59|180.1|177.6|180.06|177.56|12
1623724450000|2021-06-15 02:34:10|180.1|177.6|180.1|177.6|180.11|177.61|180.09|177.59|15
1623724460000|2021-06-15 02:34:20|180.09|177.59|180.15|177.65|180.15|177.65|180.09|177.59|13
1623724470000|2021-06-15 02:34:30|180.16|177.66|180.18|177.68|180.19|177.69|180.16|177.66|10
1623724480000|2021-06-15 02:34:40|180.21|177.71|180.21|177.71|180.21|177.71|180.21|177.71|1
1623724490000|2021-06-15 02:34:50|180.22|177.72|180.26|177.76|180.26|177.76|180.22|177.72|6
1623724500000|2021-06-15 02:35:00|180.29|177.79|180.21|177.71|180.29|177.79|180.21|177.71|7
1623724510000|2021-06-15 02:35:10|180.22|177.72|180.17|177.67|180.22|177.72|180.17|177.67|4
1623724520000|2021-06-15 02:35:20|180.16|177.66|180.16|177.66|180.17|177.67|180.13|177.63|9
1623724530000|2021-06-15 02:35:30|180.17|177.67|180.15|177.65|180.17|177.67|180.08|177.58|9
1623724540000|2021-06-15 02:35:40|180.17|177.67|180.15|177.65|180.2|177.7|180.15|177.65|9
1623724550000|2021-06-15 02:35:50|180.12|177.62|180.17|177.67|180.18|177.68|180.12|177.62|11
1623724560000|2021-06-15 02:36:00|180.14|177.64|180.14|177.64|180.16|177.66|180.13|177.63|12
1623724570000|2021-06-15 02:36:10|180.15|177.65|180.16|177.66|180.16|177.66|180.15|177.65|6
1623724580000|2021-06-15 02:36:20|180.15|177.65|180.15|177.65|180.16|177.66|180.15|177.65|9
1623724590000|2021-06-15 02:36:30|180.16|177.66|180.16|177.66|180.16|177.66|180.15|177.65|11
1623724600000|2021-06-15 02:36:40|180.15|177.65|180.16|177.66|180.16|177.66|180.15|177.65|2
1623724610000|2021-06-15 02:36:50|180.17|177.67|180.2|177.7|180.21|177.71|180.17|177.67|8
1623724620000|2021-06-15 02:37:00|180.21|177.71|180.3|177.8|180.31|177.81|180.21|177.71|10
1623724630000|2021-06-15 02:37:10|180.28|177.78|180.37|177.87|180.38|177.88|180.28|177.78|6
1623724640000|2021-06-15 02:37:20|180.36|177.86|180.37|177.87|180.38|177.88|180.33|177.83|15
1623724650000|2021-06-15 02:37:30|180.36|177.86|180.38|177.88|180.41|177.91|180.32|177.82|10
1623724660000|2021-06-15 02:37:40|180.37|177.87|180.38|177.88|180.39|177.89|180.32|177.82|11
1623724670000|2021-06-15 02:37:50|180.37|177.87|180.4|177.9|180.44|177.94|180.37|177.87|19
1623724680000|2021-06-15 02:38:00|180.38|177.88|180.5|178|180.51|178.01|180.34|177.84|18
1623724690000|2021-06-15 02:38:10|180.53|178.03|180.49|177.99|180.53|178.03|180.43|177.93|21
1623724700000|2021-06-15 02:38:20|180.48|177.98|180.4|177.9|180.48|177.98|180.33|177.83|21
1623724710000|2021-06-15 02:38:30|180.42|177.92|180.33|177.83|180.42|177.92|180.33|177.83|7
1623724720000|2021-06-15 02:38:40|180.34|177.84|180.41|177.91|180.44|177.94|180.34|177.84|10
1623724730000|2021-06-15 02:38:50|180.39|177.89|180.4|177.9|180.4|177.9|180.39|177.89|2
1623724740000|2021-06-15 02:39:00|180.41|177.91|180.44|177.94|180.44|177.94|180.36|177.86|12
1623724750000|2021-06-15 02:39:10|180.42|177.92|180.39|177.89|180.46|177.96|180.37|177.87|12
1623724760000|2021-06-15 02:39:20|180.37|177.87|180.41|177.91|180.41|177.91|180.37|177.87|8
1623724770000|2021-06-15 02:39:30|180.38|177.88|180.41|177.91|180.41|177.91|180.38|177.88|4
1623724780000|2021-06-15 02:39:40|180.38|177.88|180.38|177.88|180.41|177.91|180.38|177.88|5
1623724790000|2021-06-15 02:39:50|180.41|177.91|180.42|177.92|180.44|177.94|180.41|177.91|9
1623724800000|2021-06-15 02:40:00|180.41|177.91|180.31|177.81|180.42|177.92|180.27|177.77|17
1623724810000|2021-06-15 02:40:10|180.27|177.77|180.26|177.76|180.29|177.79|180.24|177.74|13
1623724820000|2021-06-15 02:40:20|180.24|177.74|180.24|177.74|180.27|177.77|180.23|177.73|13
1623724830000|2021-06-15 02:40:30|180.23|177.73|180.25|177.75|180.26|177.76|180.22|177.72|14
1623724840000|2021-06-15 02:40:40|180.26|177.76|180.2|177.7|180.26|177.76|180.2|177.7|15
1623724850000|2021-06-15 02:40:50|180.19|177.69|180.26|177.76|180.26|177.76|180.19|177.69|9
1623724860000|2021-06-15 02:41:00|180.25|177.75|180.17|177.67|180.32|177.82|180.17|177.67|21
1623724870000|2021-06-15 02:41:10|180.11|177.61|180.13|177.63|180.13|177.63|180.09|177.59|4
1623724880000|2021-06-15 02:41:20|180.09|177.59|180.01|177.51|180.1|177.6|180|177.5|20
1623724890000|2021-06-15 02:41:30|180.03|177.53|179.94|177.44|180.03|177.53|179.94|177.44|23
1623724900000|2021-06-15 02:41:40|179.95|177.45|179.89|177.39|179.97|177.47|179.89|177.39|7
1623724910000|2021-06-15 02:41:50|179.91|177.41|179.94|177.44|179.95|177.45|179.89|177.39|15
1623724920000|2021-06-15 02:42:00|179.93|177.43|179.91|177.41|180.03|177.53|179.91|177.41|11
1623724930000|2021-06-15 02:42:10|179.9|177.4|179.81|177.31|179.9|177.4|179.8|177.3|7
1623724940000|2021-06-15 02:42:20|179.82|177.32|179.83|177.33|179.83|177.33|179.82|177.32|2
1623724950000|2021-06-15 02:42:30|179.82|177.32|179.72|177.22|179.83|177.33|179.72|177.22|8
1623724960000|2021-06-15 02:42:40|179.69|177.19|179.74|177.24|179.77|177.27|179.68|177.18|27
1623724970000|2021-06-15 02:42:50|179.75|177.25|179.67|177.17|179.76|177.26|179.58|177.08|22
1623724980000|2021-06-15 02:43:00|179.6|177.1|179.77|177.27|179.79|177.29|179.6|177.1|20
1623724990000|2021-06-15 02:43:10|179.75|177.25|179.68|177.18|179.76|177.26|179.67|177.17|15
1623725000000|2021-06-15 02:43:20|179.67|177.17|179.65|177.15|179.67|177.17|179.6|177.1|17
1623725010000|2021-06-15 02:43:30|179.66|177.16|179.66|177.16|179.68|177.18|179.62|177.12|10
1623725020000|2021-06-15 02:43:40|179.67|177.17|179.68|177.18|179.71|177.21|179.62|177.12|19
1623725030000|2021-06-15 02:43:50|179.67|177.17|179.75|177.25|179.76|177.26|179.67|177.17|9
1623725040000|2021-06-15 02:44:00|179.74|177.24|179.8|177.3|179.81|177.31|179.74|177.24|20
1623725050000|2021-06-15 02:44:10|179.81|177.31|179.89|177.39|179.91|177.41|179.81|177.31|18
1623725060000|2021-06-15 02:44:20|179.86|177.36|179.87|177.37|179.94|177.44|179.86|177.36|6
1623725070000|2021-06-15 02:44:30|179.88|177.38|179.86|177.36|179.88|177.38|179.86|177.36|3
1623725080000|2021-06-15 02:44:40|179.88|177.38|179.87|177.37|179.88|177.38|179.85|177.35|9
1623725090000|2021-06-15 02:44:50|179.86|177.36|179.91|177.41|179.91|177.41|179.86|177.36|4
1623725100000|2021-06-15 02:45:00|179.89|177.39|179.94|177.44|179.95|177.45|179.89|177.39|9
1623725110000|2021-06-15 02:45:10|180.01|177.51|180.15|177.65|180.17|177.67|180.01|177.51|16
1623725120000|2021-06-15 02:45:20|180.16|177.66|180.19|177.69|180.2|177.7|180.16|177.66|12
1623725130000|2021-06-15 02:45:30|180.22|177.72|180.22|177.72|180.22|177.72|180.19|177.69|5
1623725140000|2021-06-15 02:45:40|180.23|177.73|180.23|177.73|180.26|177.76|180.2|177.7|14
1623725150000|2021-06-15 02:45:50|180.22|177.72|180.24|177.74|180.24|177.74|180.21|177.71|12
1623725160000|2021-06-15 02:46:00|180.23|177.73|180.19|177.69|180.24|177.74|180.1|177.6|22
1623725170000|2021-06-15 02:46:10|180.18|177.68|180.16|177.66|180.19|177.69|180.12|177.62|10
1623725180000|2021-06-15 02:46:20|180.15|177.65|180.13|177.63|180.17|177.67|180.1|177.6|17
1623725190000|2021-06-15 02:46:30|180.1|177.6|180.07|177.57|180.16|177.66|180.07|177.57|25
1623725200000|2021-06-15 02:46:40|180.06|177.56|180.05|177.55|180.07|177.57|180.02|177.52|21
1623725210000|2021-06-15 02:46:50|180.04|177.54|180.07|177.57|180.08|177.58|180.04|177.54|19
1623725220000|2021-06-15 02:47:00|180.09|177.59|180.19|177.69|180.19|177.69|180.08|177.58|11
1623725230000|2021-06-15 02:47:10|180.17|177.67|180.2|177.7|180.2|177.7|180.17|177.67|9
1623725240000|2021-06-15 02:47:20|180.19|177.69|180.19|177.69|180.21|177.71|180.19|177.69|5
1623725250000|2021-06-15 02:47:30|180.2|177.7|180.23|177.73|180.23|177.73|180.19|177.69|15
1623725260000|2021-06-15 02:47:40|180.22|177.72|180.22|177.72|180.23|177.73|180.21|177.71|8
1623725270000|2021-06-15 02:47:50|180.23|177.73|180.22|177.72|180.23|177.73|180.21|177.71|12
1623725280000|2021-06-15 02:48:00|180.24|177.74|180.16|177.66|180.24|177.74|180.16|177.66|11
1623725290000|2021-06-15 02:48:10|180.13|177.63|180.17|177.67|180.18|177.68|180.13|177.63|6
1623725300000|2021-06-15 02:48:20|180.18|177.68|180.17|177.67|180.18|177.68|180.17|177.67|6
1623725310000|2021-06-15 02:48:30|180.18|177.68|180.18|177.68|180.18|177.68|180.16|177.66|12
1623725320000|2021-06-15 02:48:40|180.19|177.69|180.15|177.65|180.19|177.69|180.14|177.64|13
1623725330000|2021-06-15 02:48:50|180.16|177.66|180.15|177.65|180.16|177.66|180.13|177.63|5
1623725340000|2021-06-15 02:49:00|180.16|177.66|180.18|177.68|180.25|177.75|180.12|177.62|18
1623725350000|2021-06-15 02:49:10|180.19|177.69|180.11|177.61|180.19|177.69|180.1|177.6|21
1623725360000|2021-06-15 02:49:20|180.12|177.62|180.09|177.59|180.12|177.62|180.09|177.59|12
1623725370000|2021-06-15 02:49:30|180.13|177.63|180.15|177.65|180.15|177.65|180.11|177.61|12
1623725380000|2021-06-15 02:49:40|180.14|177.64|180.15|177.65|180.16|177.66|180.11|177.61|14
1623725390000|2021-06-15 02:49:50|180.16|177.66|180.14|177.64|180.16|177.66|180.14|177.64|3
1623725400000|2021-06-15 02:50:00|180.13|177.63|180.12|177.62|180.16|177.66|180.12|177.62|19
1623725410000|2021-06-15 02:50:10|180.15|177.65|180.08|177.58|180.15|177.65|180.08|177.58|13
1623725420000|2021-06-15 02:50:20|180.1|177.6|180.16|177.66|180.16|177.66|180.06|177.56|18
1623725430000|2021-06-15 02:50:30|180.14|177.64|180.12|177.62|180.16|177.66|180.12|177.62|15
1623725440000|2021-06-15 02:50:40|180.15|177.65|180.16|177.66|180.17|177.67|180.14|177.64|16
1623725450000|2021-06-15 02:50:50|180.15|177.65|180.18|177.68|180.19|177.69|180.14|177.64|13
1623725460000|2021-06-15 02:51:00|180.2|177.7|180.08|177.58|180.2|177.7|180.07|177.57|13
1623725470000|2021-06-15 02:51:10|180.09|177.59|180.2|177.7|180.2|177.7|180.09|177.59|21
1623725480000|2021-06-15 02:51:20|180.19|177.69|180.22|177.72|180.22|177.72|180.18|177.68|12
1623725490000|2021-06-15 02:51:30|180.21|177.71|180.16|177.66|180.22|177.72|180.16|177.66|19
1623725500000|2021-06-15 02:51:40|180.15|177.65|180.21|177.71|180.21|177.71|180.14|177.64|18
1623725510000|2021-06-15 02:51:50|180.2|177.7|180.14|177.64|180.22|177.72|180.12|177.62|19
1623725520000|2021-06-15 02:52:00|180.15|177.65|180.2|177.7|180.2|177.7|180.14|177.64|16
1623725530000|2021-06-15 02:52:10|180.19|177.69|180.2|177.7|180.21|177.71|180.19|177.69|8
1623725550000|2021-06-15 02:52:30|180.21|177.71|180.22|177.72|180.22|177.72|180.21|177.71|2
1623725560000|2021-06-15 02:52:40|180.23|177.73|180.25|177.75|180.25|177.75|180.22|177.72|13
1623725570000|2021-06-15 02:52:50|180.24|177.74|180.1|177.6|180.24|177.74|180.09|177.59|26
1623725580000|2021-06-15 02:53:00|180.11|177.61|180.08|177.58|180.12|177.62|180.08|177.58|13
1623725590000|2021-06-15 02:53:10|180.1|177.6|179.94|177.44|180.1|177.6|179.93|177.43|15
1623725600000|2021-06-15 02:53:20|179.93|177.43|179.86|177.36|179.95|177.45|179.85|177.35|11
1623725610000|2021-06-15 02:53:30|179.88|177.38|179.87|177.37|179.89|177.39|179.86|177.36|8
1623725620000|2021-06-15 02:53:40|179.88|177.38|179.87|177.37|179.88|177.38|179.87|177.37|2
1623725630000|2021-06-15 02:53:50|179.88|177.38|179.87|177.37|179.88|177.38|179.86|177.36|5
1623725640000|2021-06-15 02:54:00|179.88|177.38|179.88|177.38|179.91|177.41|179.87|177.37|13
1623725650000|2021-06-15 02:54:10|179.87|177.37|179.88|177.38|179.88|177.38|179.86|177.36|10
1623725660000|2021-06-15 02:54:20|179.87|177.37|179.87|177.37|179.88|177.38|179.87|177.37|3
1623725670000|2021-06-15 02:54:30|179.88|177.38|179.88|177.38|179.88|177.38|179.87|177.37|11
1623725680000|2021-06-15 02:54:40|179.87|177.37|179.86|177.36|179.88|177.38|179.86|177.36|3
1623725690000|2021-06-15 02:54:50|179.87|177.37|179.77|177.27|179.88|177.38|179.77|177.27|7
1623725700000|2021-06-15 02:55:00|179.76|177.26|179.87|177.37|179.9|177.4|179.76|177.26|21
1623725710000|2021-06-15 02:55:10|179.88|177.38|179.87|177.37|179.89|177.39|179.87|177.37|6
1623725720000|2021-06-15 02:55:20|179.86|177.36|180|177.5|180|177.5|179.86|177.36|20
1623725730000|2021-06-15 02:55:30|179.99|177.49|179.95|177.45|179.99|177.49|179.95|177.45|8
1623725740000|2021-06-15 02:55:40|179.96|177.46|180.05|177.55|180.05|177.55|179.96|177.46|14
1623725750000|2021-06-15 02:55:50|180.04|177.54|180.05|177.55|180.05|177.55|180.04|177.54|4
1623725760000|2021-06-15 02:56:00|180.08|177.58|180.16|177.66|180.16|177.66|180.08|177.58|9
1623725770000|2021-06-15 02:56:10|180.17|177.67|180.2|177.7|180.2|177.7|180.15|177.65|19
1623725780000|2021-06-15 02:56:20|180.19|177.69|180.29|177.79|180.3|177.8|180.19|177.69|12
1623725790000|2021-06-15 02:56:30|180.3|177.8|180.36|177.86|180.36|177.86|180.3|177.8|11
1623725800000|2021-06-15 02:56:40|180.37|177.87|180.35|177.85|180.38|177.88|180.34|177.84|8
1623725810000|2021-06-15 02:56:50|180.33|177.83|180.3|177.8|180.33|177.83|180.3|177.8|11
1623725820000|2021-06-15 02:57:00|180.29|177.79|180.29|177.79|180.29|177.79|180.21|177.71|17
1623725830000|2021-06-15 02:57:10|180.3|177.8|180.31|177.81|180.32|177.82|180.3|177.8|4
1623725840000|2021-06-15 02:57:20|180.3|177.8|180.31|177.81|180.33|177.83|180.28|177.78|10
1623725850000|2021-06-15 02:57:30|180.3|177.8|180.3|177.8|180.31|177.81|180.29|177.79|19
1623725860000|2021-06-15 02:57:40|180.29|177.79|180.29|177.79|180.3|177.8|180.29|177.79|5
1623725870000|2021-06-15 02:57:50|180.3|177.8|180.27|177.77|180.31|177.81|180.27|177.77|11
1623725880000|2021-06-15 02:58:00|180.29|177.79|180.29|177.79|180.3|177.8|180.28|177.78|7
1623725890000|2021-06-15 02:58:10|180.32|177.82|180.28|177.78|180.32|177.82|180.27|177.77|5
1623725900000|2021-06-15 02:58:20|180.29|177.79|180.34|177.84|180.34|177.84|180.29|177.79|9
1623725910000|2021-06-15 02:58:30|180.35|177.85|180.4|177.9|180.44|177.94|180.35|177.85|11
1623725920000|2021-06-15 02:58:40|180.38|177.88|180.43|177.93|180.43|177.93|180.38|177.88|11
1623725930000|2021-06-15 02:58:50|180.42|177.92|180.42|177.92|180.43|177.93|180.42|177.92|9
1623725940000|2021-06-15 02:59:00|180.41|177.91|180.35|177.85|180.41|177.91|180.35|177.85|5
1623725950000|2021-06-15 02:59:10|180.36|177.86|180.4|177.9|180.4|177.9|180.36|177.86|11
1623725960000|2021-06-15 02:59:20|180.39|177.89|180.39|177.89|180.4|177.9|180.38|177.88|9
1623725970000|2021-06-15 02:59:30|180.38|177.88|180.35|177.85|180.38|177.88|180.34|177.84|7
1623725980000|2021-06-15 02:59:40|180.34|177.84|180.37|177.87|180.37|177.87|180.34|177.84|6
1623725990000|2021-06-15 02:59:50|180.34|177.84|180.32|177.82|180.34|177.84|180.3|177.8|10
1623726000000|2021-06-15 03:00:00|180.33|177.83|180.4|177.9|180.4|177.9|180.32|177.82|14
1623726010000|2021-06-15 03:00:10|180.39|177.89|180.51|178.01|180.51|178.01|180.39|177.89|9
1623726020000|2021-06-15 03:00:20|180.52|178.02|180.59|178.09|180.6|178.1|180.52|178.02|9
1623726030000|2021-06-15 03:00:30|180.6|178.1|180.58|178.08|180.6|178.1|180.58|178.08|9
1623726040000|2021-06-15 03:00:40|180.57|178.07|180.6|178.1|180.62|178.12|180.57|178.07|15
1623726050000|2021-06-15 03:00:50|180.61|178.11|180.63|178.13|180.64|178.14|180.59|178.09|15
1623726060000|2021-06-15 03:01:00|180.62|178.12|180.75|178.25|180.75|178.25|180.62|178.12|16
1623726070000|2021-06-15 03:01:10|180.76|178.26|180.84|178.34|180.84|178.34|180.75|178.25|12
1623726080000|2021-06-15 03:01:20|180.83|178.33|181.05|178.55|181.05|178.55|180.83|178.33|16
1623726090000|2021-06-15 03:01:30|181.06|178.56|180.98|178.48|181.06|178.56|180.98|178.48|20
1623726100000|2021-06-15 03:01:40|180.97|178.47|181.02|178.52|181.05|178.55|180.97|178.47|18
1623726110000|2021-06-15 03:01:50|181.01|178.51|180.99|178.49|181.05|178.55|180.99|178.49|15
1623726120000|2021-06-15 03:02:00|180.97|178.47|181.04|178.54|181.05|178.55|180.96|178.46|19
1623726130000|2021-06-15 03:02:10|181.03|178.53|181.02|178.52|181.06|178.56|181|178.5|19
1623726140000|2021-06-15 03:02:20|181.03|178.53|181|178.5|181.03|178.53|180.99|178.49|16
1623726150000|2021-06-15 03:02:30|181.01|178.51|181.04|178.54|181.06|178.56|181.01|178.51|16
1623726160000|2021-06-15 03:02:40|181.05|178.55|181.05|178.55|181.09|178.59|181.04|178.54|17
1623726170000|2021-06-15 03:02:50|181.08|178.58|181.11|178.61|181.2|178.7|181.06|178.56|19
1623726180000|2021-06-15 03:03:00|181.13|178.63|181.13|178.63|181.16|178.66|181.07|178.57|24
1623726190000|2021-06-15 03:03:10|181.12|178.62|181.1|178.6|181.12|178.62|181.06|178.56|17
1623726200000|2021-06-15 03:03:20|181.09|178.59|181.11|178.61|181.12|178.62|181.09|178.59|14
1623726210000|2021-06-15 03:03:30|181.12|178.62|181.1|178.6|181.15|178.65|181.07|178.57|17
1623726220000|2021-06-15 03:03:40|181.15|178.65|181.09|178.59|181.15|178.65|181.04|178.54|25
1623726230000|2021-06-15 03:03:50|181.1|178.6|181.09|178.59|181.11|178.61|181.07|178.57|15
1623726240000|2021-06-15 03:04:00|181.11|178.61|181.05|178.55|181.11|178.61|181.02|178.52|21
1623726250000|2021-06-15 03:04:10|181.03|178.53|181.08|178.58|181.08|178.58|181.03|178.53|14
1623726260000|2021-06-15 03:04:20|181.07|178.57|181.08|178.58|181.09|178.59|181.06|178.56|21
1623726270000|2021-06-15 03:04:30|181.07|178.57|181.09|178.59|181.09|178.59|181.06|178.56|17
1623726280000|2021-06-15 03:04:40|181.1|178.6|181.11|178.61|181.13|178.63|181.05|178.55|7
1623726290000|2021-06-15 03:04:50|181.07|178.57|181.05|178.55|181.08|178.58|181.01|178.51|11
1623726300000|2021-06-15 03:05:00|181.06|178.56|181.09|178.59|181.1|178.6|181.05|178.55|17
1623726310000|2021-06-15 03:05:10|181.07|178.57|181.04|178.54|181.07|178.57|181.03|178.53|15
1623726320000|2021-06-15 03:05:20|181.05|178.55|180.85|178.35|181.07|178.57|180.85|178.35|17
1623726330000|2021-06-15 03:05:30|180.86|178.36|180.87|178.37|180.88|178.38|180.85|178.35|12
1623726340000|2021-06-15 03:05:40|180.91|178.41|180.84|178.34|180.91|178.41|180.8|178.3|23
1623726350000|2021-06-15 03:05:50|180.82|178.32|180.84|178.34|180.86|178.36|180.76|178.26|26
1623726360000|2021-06-15 03:06:00|180.86|178.36|180.81|178.31|180.86|178.36|180.81|178.31|12
1623726370000|2021-06-15 03:06:10|180.79|178.29|180.79|178.29|180.79|178.29|180.79|178.29|1
1623726380000|2021-06-15 03:06:20|180.78|178.28|180.79|178.29|180.81|178.31|180.75|178.25|20
1623726390000|2021-06-15 03:06:30|180.8|178.3|180.8|178.3|180.82|178.32|180.74|178.24|22
1623726400000|2021-06-15 03:06:40|180.81|178.31|180.77|178.27|180.82|178.32|180.77|178.27|19
1623726410000|2021-06-15 03:06:50|180.76|178.26|180.69|178.19|180.76|178.26|180.68|178.18|22
1623726420000|2021-06-15 03:07:00|180.68|178.18|180.7|178.2|180.71|178.21|180.68|178.18|13
1623726430000|2021-06-15 03:07:10|180.69|178.19|180.68|178.18|180.71|178.21|180.66|178.16|16
1623726440000|2021-06-15 03:07:20|180.67|178.17|180.72|178.22|180.74|178.24|180.61|178.11|22
1623726450000|2021-06-15 03:07:30|180.73|178.23|180.79|178.29|180.84|178.34|180.72|178.22|20
1623726460000|2021-06-15 03:07:40|180.77|178.27|180.8|178.3|180.82|178.32|180.75|178.25|13
1623726470000|2021-06-15 03:07:50|180.78|178.28|180.8|178.3|180.81|178.31|180.78|178.28|9
1623726480000|2021-06-15 03:08:00|180.81|178.31|180.72|178.22|180.81|178.31|180.72|178.22|13
1623726490000|2021-06-15 03:08:10|180.74|178.24|180.7|178.2|180.8|178.3|180.7|178.2|16
1623726500000|2021-06-15 03:08:20|180.71|178.21|180.68|178.18|180.73|178.23|180.66|178.16|11
1623726510000|2021-06-15 03:08:30|180.67|178.17|180.7|178.2|180.71|178.21|180.67|178.17|10
1623726520000|2021-06-15 03:08:40|180.69|178.19|180.71|178.21|180.72|178.22|180.69|178.19|14
1623726530000|2021-06-15 03:08:50|180.72|178.22|180.74|178.24|180.74|178.24|180.7|178.2|13
1623726540000|2021-06-15 03:09:00|180.73|178.23|180.65|178.15|180.73|178.23|180.59|178.09|13
1623726550000|2021-06-15 03:09:10|180.6|178.1|180.55|178.05|180.61|178.11|180.55|178.05|9
1623726560000|2021-06-15 03:09:20|180.56|178.06|180.5|178|180.56|178.06|180.5|178|16
1623726570000|2021-06-15 03:09:30|180.49|177.99|180.45|177.95|180.49|177.99|180.42|177.92|25
1623726580000|2021-06-15 03:09:40|180.46|177.96|180.44|177.94|180.48|177.98|180.44|177.94|20
1623726590000|2021-06-15 03:09:50|180.43|177.93|180.38|177.88|180.49|177.99|180.37|177.87|16
1623726600000|2021-06-15 03:10:00|180.4|177.9|180.44|177.94|180.46|177.96|180.4|177.9|13
1623726610000|2021-06-15 03:10:10|180.45|177.95|180.5|178|180.51|178.01|180.42|177.92|18
1623726620000|2021-06-15 03:10:20|180.51|178.01|180.45|177.95|180.51|178.01|180.45|177.95|16
1623726630000|2021-06-15 03:10:30|180.44|177.94|180.39|177.89|180.45|177.95|180.37|177.87|16
1623726640000|2021-06-15 03:10:40|180.38|177.88|180.34|177.84|180.38|177.88|180.33|177.83|16
1623726650000|2021-06-15 03:10:50|180.35|177.85|180.43|177.93|180.46|177.96|180.35|177.85|21
1623726660000|2021-06-15 03:11:00|180.42|177.92|180.45|177.95|180.46|177.96|180.41|177.91|6
1623726670000|2021-06-15 03:11:10|180.43|177.93|180.45|177.95|180.49|177.99|180.43|177.93|10
1623726680000|2021-06-15 03:11:20|180.42|177.92|180.43|177.93|180.46|177.96|180.41|177.91|25
1623726690000|2021-06-15 03:11:30|180.42|177.92|180.41|177.91|180.42|177.92|180.37|177.87|17
1623726700000|2021-06-15 03:11:40|180.4|177.9|180.41|177.91|180.41|177.91|180.36|177.86|18
1623726710000|2021-06-15 03:11:50|180.4|177.9|180.42|177.92|180.42|177.92|180.39|177.89|9
1623726720000|2021-06-15 03:12:00|180.4|177.9|180.43|177.93|180.46|177.96|180.4|177.9|18
1623726730000|2021-06-15 03:12:10|180.44|177.94|180.47|177.97|180.49|177.99|180.41|177.91|22
1623726740000|2021-06-15 03:12:20|180.46|177.96|180.47|177.97|180.49|177.99|180.46|177.96|17
1623726750000|2021-06-15 03:12:30|180.48|177.98|180.46|177.96|180.51|178.01|180.44|177.94|20
1623726760000|2021-06-15 03:12:40|180.47|177.97|180.49|177.99|180.49|177.99|180.43|177.93|13
1623726770000|2021-06-15 03:12:50|180.48|177.98|180.49|177.99|180.51|178.01|180.47|177.97|18
1623726780000|2021-06-15 03:13:00|180.5|178|180.45|177.95|180.5|178|180.43|177.93|16
1623726790000|2021-06-15 03:13:10|180.46|177.96|180.44|177.94|180.5|178|180.42|177.92|19
1623726800000|2021-06-15 03:13:20|180.42|177.92|180.45|177.95|180.5|178|180.4|177.9|20
1623726810000|2021-06-15 03:13:30|180.46|177.96|180.45|177.95|180.49|177.99|180.45|177.95|8
1623726820000|2021-06-15 03:13:40|180.44|177.94|180.44|177.94|180.45|177.95|180.44|177.94|3
1623726830000|2021-06-15 03:13:50|180.45|177.95|180.42|177.92|180.45|177.95|180.42|177.92|6
1623726840000|2021-06-15 03:14:00|180.4|177.9|180.41|177.91|180.41|177.91|180.39|177.89|5
1623726850000|2021-06-15 03:14:10|180.42|177.92|180.39|177.89|180.42|177.92|180.39|177.89|3
1623726860000|2021-06-15 03:14:20|180.38|177.88|180.37|177.87|180.39|177.89|180.37|177.87|5
1623726870000|2021-06-15 03:14:30|180.38|177.88|180.39|177.89|180.39|177.89|180.37|177.87|9
1623726880000|2021-06-15 03:14:40|180.4|177.9|180.39|177.89|180.42|177.92|180.39|177.89|12
1623726890000|2021-06-15 03:14:50|180.38|177.88|180.41|177.91|180.41|177.91|180.37|177.87|6
1623726900000|2021-06-15 03:15:00|180.38|177.88|180.46|177.96|180.48|177.98|180.38|177.88|13
1623726910000|2021-06-15 03:15:10|180.47|177.97|180.39|177.89|180.47|177.97|180.39|177.89|16
1623726920000|2021-06-15 03:15:20|180.41|177.91|180.41|177.91|180.44|177.94|180.4|177.9|9
1623726930000|2021-06-15 03:15:30|180.4|177.9|180.4|177.9|180.41|177.91|180.37|177.87|13
1623726940000|2021-06-15 03:15:40|180.41|177.91|180.4|177.9|180.43|177.93|180.4|177.9|3
1623726950000|2021-06-15 03:15:50|180.42|177.92|180.42|177.92|180.43|177.93|180.42|177.92|3
1623726960000|2021-06-15 03:16:00|180.4|177.9|180.42|177.92|180.43|177.93|180.4|177.9|6
1623726970000|2021-06-15 03:16:10|180.43|177.93|180.41|177.91|180.43|177.93|180.39|177.89|5
1623726980000|2021-06-15 03:16:20|180.39|177.89|180.4|177.9|180.4|177.9|180.39|177.89|2
1623726990000|2021-06-15 03:16:30|180.41|177.91|180.42|177.92|180.43|177.93|180.41|177.91|7
1623727000000|2021-06-15 03:16:40|180.44|177.94|180.4|177.9|180.44|177.94|180.38|177.88|9
1623727010000|2021-06-15 03:16:50|180.41|177.91|180.4|177.9|180.41|177.91|180.4|177.9|2
1623727020000|2021-06-15 03:17:00|180.39|177.89|180.4|177.9|180.4|177.9|180.39|177.89|2
1623727040000|2021-06-15 03:17:20|180.39|177.89|180.39|177.89|180.4|177.9|180.38|177.88|7
1623727050000|2021-06-15 03:17:30|180.4|177.9|180.4|177.9|180.42|177.92|180.39|177.89|16
1623727060000|2021-06-15 03:17:40|180.41|177.91|180.49|177.99|180.49|177.99|180.4|177.9|13
1623727070000|2021-06-15 03:17:50|180.52|178.02|180.47|177.97|180.52|178.02|180.47|177.97|13
1623727080000|2021-06-15 03:18:00|180.48|177.98|180.48|177.98|180.49|177.99|180.47|177.97|9
1623727090000|2021-06-15 03:18:10|180.5|178|180.52|178.02|180.53|178.03|180.5|178|7
1623727100000|2021-06-15 03:18:20|180.5|178|180.51|178.01|180.52|178.02|180.5|178|4
1623727110000|2021-06-15 03:18:30|180.54|178.04|180.54|178.04|180.59|178.09|180.54|178.04|15
1623727120000|2021-06-15 03:18:40|180.55|178.05|180.56|178.06|180.56|178.06|180.53|178.03|7
1623727130000|2021-06-15 03:18:50|180.58|178.08|180.65|178.15|180.66|178.16|180.58|178.08|12
1623727140000|2021-06-15 03:19:00|180.64|178.14|180.63|178.13|180.64|178.14|180.6|178.1|15
1623727150000|2021-06-15 03:19:10|180.62|178.12|180.63|178.13|180.64|178.14|180.62|178.12|8
1623727170000|2021-06-15 03:19:30|180.64|178.14|180.63|178.13|180.65|178.15|180.63|178.13|7
1623727180000|2021-06-15 03:19:40|180.66|178.16|180.66|178.16|180.67|178.17|180.66|178.16|3
1623727190000|2021-06-15 03:19:50|180.67|178.17|180.66|178.16|180.68|178.18|180.66|178.16|7
1623727200000|2021-06-15 03:20:00|180.67|178.17|180.63|178.13|180.67|178.17|180.62|178.12|19
1623727210000|2021-06-15 03:20:10|180.62|178.12|180.63|178.13|180.65|178.15|180.62|178.12|8
1623727220000|2021-06-15 03:20:20|180.64|178.14|180.62|178.12|180.67|178.17|180.62|178.12|15
1623727230000|2021-06-15 03:20:30|180.61|178.11|180.66|178.16|180.66|178.16|180.61|178.11|16
1623727240000|2021-06-15 03:20:40|180.67|178.17|180.61|178.11|180.67|178.17|180.59|178.09|19
1623727250000|2021-06-15 03:20:50|180.6|178.1|180.59|178.09|180.61|178.11|180.58|178.08|13
1623727260000|2021-06-15 03:21:00|180.61|178.11|180.63|178.13|180.63|178.13|180.58|178.08|17
1623727270000|2021-06-15 03:21:10|180.62|178.12|180.62|178.12|180.63|178.13|180.61|178.11|10
1623727280000|2021-06-15 03:21:20|180.61|178.11|180.64|178.14|180.66|178.16|180.61|178.11|10
1623727290000|2021-06-15 03:21:30|180.63|178.13|180.67|178.17|180.67|178.17|180.63|178.13|11
1623727300000|2021-06-15 03:21:40|180.68|178.18|180.69|178.19|180.72|178.22|180.68|178.18|16
1623727310000|2021-06-15 03:21:50|180.67|178.17|180.64|178.14|180.68|178.18|180.61|178.11|19
1623727320000|2021-06-15 03:22:00|180.66|178.16|180.61|178.11|180.66|178.16|180.61|178.11|17
1623727330000|2021-06-15 03:22:10|180.62|178.12|180.65|178.15|180.67|178.17|180.61|178.11|5
1623727340000|2021-06-15 03:22:20|180.61|178.11|180.6|178.1|180.61|178.11|180.6|178.1|8
1623727350000|2021-06-15 03:22:30|180.61|178.11|180.58|178.08|180.66|178.16|180.58|178.08|13
1623727360000|2021-06-15 03:22:40|180.57|178.07|180.57|178.07|180.58|178.08|180.57|178.07|3
1623727370000|2021-06-15 03:22:50|180.58|178.08|180.6|178.1|180.63|178.13|180.58|178.08|12
1623727380000|2021-06-15 03:23:00|180.59|178.09|180.61|178.11|180.62|178.12|180.59|178.09|13
1623727390000|2021-06-15 03:23:10|180.6|178.1|180.7|178.2|180.7|178.2|180.6|178.1|15
1623727400000|2021-06-15 03:23:20|180.69|178.19|180.69|178.19|180.71|178.21|180.69|178.19|9
1623727410000|2021-06-15 03:23:30|180.7|178.2|180.73|178.23|180.73|178.23|180.7|178.2|3
1623727420000|2021-06-15 03:23:40|180.74|178.24|180.73|178.23|180.74|178.24|180.73|178.23|4
1623727430000|2021-06-15 03:23:50|180.72|178.22|180.72|178.22|180.74|178.24|180.72|178.22|7
1623727440000|2021-06-15 03:24:00|180.73|178.23|180.75|178.25|180.75|178.25|180.72|178.22|11
1623727450000|2021-06-15 03:24:10|180.76|178.26|180.82|178.32|180.82|178.32|180.76|178.26|6
1623727460000|2021-06-15 03:24:20|180.8|178.3|180.75|178.25|180.82|178.32|180.75|178.25|14
1623727470000|2021-06-15 03:24:30|180.74|178.24|180.74|178.24|180.75|178.25|180.74|178.24|3
1623727480000|2021-06-15 03:24:40|180.75|178.25|180.77|178.27|180.77|178.27|180.74|178.24|8
1623727490000|2021-06-15 03:24:50|180.79|178.29|180.77|178.27|180.81|178.31|180.76|178.26|17
1623727500000|2021-06-15 03:25:00|180.78|178.28|180.85|178.35|180.85|178.35|180.78|178.28|12
1623727510000|2021-06-15 03:25:10|180.86|178.36|180.87|178.37|180.87|178.37|180.85|178.35|5
1623727520000|2021-06-15 03:25:20|180.85|178.35|180.75|178.25|180.85|178.35|180.75|178.25|16
1623727530000|2021-06-15 03:25:30|180.73|178.23|180.74|178.24|180.75|178.25|180.71|178.21|11
1623727540000|2021-06-15 03:25:40|180.73|178.23|180.74|178.24|180.75|178.25|180.72|178.22|10
1623727550000|2021-06-15 03:25:50|180.73|178.23|180.73|178.23|180.75|178.25|180.71|178.21|11
1623727560000|2021-06-15 03:26:00|180.74|178.24|180.75|178.25|180.75|178.25|180.73|178.23|6
1623727570000|2021-06-15 03:26:10|180.74|178.24|180.76|178.26|180.76|178.26|180.74|178.24|3
1623727580000|2021-06-15 03:26:20|180.75|178.25|180.75|178.25|180.77|178.27|180.75|178.25|5
1623727590000|2021-06-15 03:26:30|180.74|178.24|180.75|178.25|180.76|178.26|180.73|178.23|12
1623727600000|2021-06-15 03:26:40|180.74|178.24|180.64|178.14|180.75|178.25|180.63|178.13|19
1623727610000|2021-06-15 03:26:50|180.61|178.11|180.67|178.17|180.67|178.17|180.6|178.1|18
1623727620000|2021-06-15 03:27:00|180.68|178.18|180.63|178.13|180.69|178.19|180.6|178.1|21
1623727630000|2021-06-15 03:27:10|180.61|178.11|180.62|178.12|180.62|178.12|180.58|178.08|11
1623727640000|2021-06-15 03:27:20|180.57|178.07|180.65|178.15|180.67|178.17|180.56|178.06|16
1623727650000|2021-06-15 03:27:30|180.64|178.14|180.62|178.12|180.65|178.15|180.6|178.1|11
1623727660000|2021-06-15 03:27:40|180.63|178.13|180.63|178.13|180.63|178.13|180.62|178.12|5
1623727670000|2021-06-15 03:27:50|180.62|178.12|180.61|178.11|180.62|178.12|180.61|178.11|14
1623727680000|2021-06-15 03:28:00|180.62|178.12|180.61|178.11|180.63|178.13|180.6|178.1|19
1623727690000|2021-06-15 03:28:10|180.62|178.12|180.6|178.1|180.62|178.12|180.56|178.06|16
1623727700000|2021-06-15 03:28:20|180.61|178.11|180.6|178.1|180.61|178.11|180.58|178.08|4
1623727710000|2021-06-15 03:28:30|180.58|178.08|180.55|178.05|180.59|178.09|180.54|178.04|8
1623727720000|2021-06-15 03:28:40|180.54|178.04|180.56|178.06|180.57|178.07|180.52|178.02|15
1623727730000|2021-06-15 03:28:50|180.52|178.02|180.58|178.08|180.6|178.1|180.49|177.99|20
1623727740000|2021-06-15 03:29:00|180.55|178.05|180.52|178.02|180.6|178.1|180.51|178.01|19
1623727750000|2021-06-15 03:29:10|180.54|178.04|180.53|178.03|180.54|178.04|180.48|177.98|14
1623727760000|2021-06-15 03:29:20|180.52|178.02|180.53|178.03|180.57|178.07|180.52|178.02|7
1623727770000|2021-06-15 03:29:30|180.54|178.04|180.57|178.07|180.58|178.08|180.48|177.98|9
1623727780000|2021-06-15 03:29:40|180.6|178.1|180.56|178.06|180.61|178.11|180.56|178.06|14
1623727790000|2021-06-15 03:29:50|180.57|178.07|180.53|178.03|180.59|178.09|180.53|178.03|17
1623727800000|2021-06-15 03:30:00|180.58|178.08|180.63|178.13|180.65|178.15|180.53|178.03|17
1623727810000|2021-06-15 03:30:10|180.64|178.14|180.58|178.08|180.64|178.14|180.57|178.07|16
1623727820000|2021-06-15 03:30:20|180.57|178.07|180.61|178.11|180.62|178.12|180.56|178.06|14
1623727830000|2021-06-15 03:30:30|180.59|178.09|180.61|178.11|180.61|178.11|180.59|178.09|10
1623727840000|2021-06-15 03:30:40|180.62|178.12|180.61|178.11|180.63|178.13|180.61|178.11|14
1623727850000|2021-06-15 03:30:50|180.65|178.15|180.59|178.09|180.65|178.15|180.59|178.09|15
1623727860000|2021-06-15 03:31:00|180.61|178.11|180.7|178.2|180.7|178.2|180.61|178.11|17
1623727870000|2021-06-15 03:31:10|180.69|178.19|180.68|178.18|180.74|178.24|180.67|178.17|12
1623727880000|2021-06-15 03:31:20|180.69|178.19|180.67|178.17|180.74|178.24|180.66|178.16|17
1623727890000|2021-06-15 03:31:30|180.68|178.18|180.69|178.19|180.7|178.2|180.63|178.13|18
1623727900000|2021-06-15 03:31:40|180.7|178.2|180.7|178.2|180.73|178.23|180.66|178.16|22
1623727910000|2021-06-15 03:31:50|180.69|178.19|180.66|178.16|180.7|178.2|180.63|178.13|24
1623727920000|2021-06-15 03:32:00|180.63|178.13|180.7|178.2|180.79|178.29|180.62|178.12|24
1623727930000|2021-06-15 03:32:10|180.73|178.23|180.72|178.22|180.75|178.25|180.72|178.22|17
1623727940000|2021-06-15 03:32:20|180.67|178.17|180.65|178.15|180.69|178.19|180.64|178.14|16
1623727950000|2021-06-15 03:32:30|180.68|178.18|180.65|178.15|180.68|178.18|180.65|178.15|4
1623727960000|2021-06-15 03:32:40|180.64|178.14|180.6|178.1|180.64|178.14|180.6|178.1|3
1623727970000|2021-06-15 03:32:50|180.57|178.07|180.55|178.05|180.57|178.07|180.55|178.05|2
1623727980000|2021-06-15 03:33:00|180.53|178.03|180.62|178.12|180.62|178.12|180.53|178.03|12
1623727990000|2021-06-15 03:33:10|180.57|178.07|180.63|178.13|180.64|178.14|180.57|178.07|8
1623728000000|2021-06-15 03:33:20|180.62|178.12|180.65|178.15|180.66|178.16|180.62|178.12|24
1623728010000|2021-06-15 03:33:30|180.66|178.16|180.7|178.2|180.75|178.25|180.66|178.16|20
1623728020000|2021-06-15 03:33:40|180.69|178.19|180.68|178.18|180.74|178.24|180.67|178.17|22
1623728030000|2021-06-15 03:33:50|180.67|178.17|180.67|178.17|180.71|178.21|180.61|178.11|25
1623728040000|2021-06-15 03:34:00|180.66|178.16|180.82|178.32|180.84|178.34|180.66|178.16|19
1623728050000|2021-06-15 03:34:10|180.81|178.31|180.74|178.24|180.83|178.33|180.74|178.24|12
1623728060000|2021-06-15 03:34:20|180.73|178.23|180.77|178.27|180.77|178.27|180.7|178.2|17
1623728070000|2021-06-15 03:34:30|180.76|178.26|180.77|178.27|180.78|178.28|180.73|178.23|23
1623728080000|2021-06-15 03:34:40|180.74|178.24|180.7|178.2|180.76|178.26|180.7|178.2|8
1623728090000|2021-06-15 03:34:50|180.69|178.19|180.69|178.19|180.71|178.21|180.68|178.18|14
1623728100000|2021-06-15 03:35:00|180.68|178.18|180.61|178.11|180.7|178.2|180.61|178.11|17
1623728110000|2021-06-15 03:35:10|180.63|178.13|180.63|178.13|180.64|178.14|180.63|178.13|3
1623728120000|2021-06-15 03:35:20|180.64|178.14|180.63|178.13|180.64|178.14|180.63|178.13|2
1623728130000|2021-06-15 03:35:30|180.61|178.11|180.61|178.11|180.62|178.12|180.58|178.08|17
1623728140000|2021-06-15 03:35:40|180.62|178.12|180.59|178.09|180.65|178.15|180.57|178.07|10
1623728150000|2021-06-15 03:35:50|180.61|178.11|180.52|178.02|180.65|178.15|180.52|178.02|18
1623728160000|2021-06-15 03:36:00|180.53|178.03|180.53|178.03|180.58|178.08|180.5|178|15
1623728170000|2021-06-15 03:36:10|180.54|178.04|180.59|178.09|180.6|178.1|180.54|178.04|10
1623728180000|2021-06-15 03:36:20|180.58|178.08|180.58|178.08|180.6|178.1|180.58|178.08|13
1623728190000|2021-06-15 03:36:30|180.61|178.11|180.58|178.08|180.62|178.12|180.46|177.96|20
1623728200000|2021-06-15 03:36:40|180.59|178.09|180.54|178.04|180.59|178.09|180.53|178.03|10
1623728210000|2021-06-15 03:36:50|180.53|178.03|180.57|178.07|180.59|178.09|180.53|178.03|18
1623728220000|2021-06-15 03:37:00|180.53|178.03|180.53|178.03|180.58|178.08|180.53|178.03|10
1623728230000|2021-06-15 03:37:10|180.52|178.02|180.51|178.01|180.53|178.03|180.46|177.96|10
1623728240000|2021-06-15 03:37:20|180.52|178.02|180.43|177.93|180.53|178.03|180.43|177.93|13
1623728250000|2021-06-15 03:37:30|180.42|177.92|180.43|177.93|180.45|177.95|180.42|177.92|18
1623728260000|2021-06-15 03:37:40|180.44|177.94|180.47|177.97|180.48|177.98|180.42|177.92|16
1623728270000|2021-06-15 03:37:50|180.44|177.94|180.44|177.94|180.45|177.95|180.39|177.89|7
1623728280000|2021-06-15 03:38:00|180.43|177.93|180.32|177.82|180.43|177.93|180.32|177.82|8
1623728290000|2021-06-15 03:38:10|180.31|177.81|180.31|177.81|180.35|177.85|180.3|177.8|9
1623728300000|2021-06-15 03:38:20|180.29|177.79|180.32|177.82|180.33|177.83|180.29|177.79|11
1623728310000|2021-06-15 03:38:30|180.31|177.81|180.32|177.82|180.32|177.82|180.31|177.81|4
1623728320000|2021-06-15 03:38:40|180.31|177.81|180.39|177.89|180.39|177.89|180.31|177.81|10
1623728330000|2021-06-15 03:38:50|180.38|177.88|180.38|177.88|180.4|177.9|180.38|177.88|9
1623728340000|2021-06-15 03:39:00|180.39|177.89|180.39|177.89|180.4|177.9|180.37|177.87|12
1623728350000|2021-06-15 03:39:10|180.38|177.88|180.41|177.91|180.41|177.91|180.38|177.88|8
1623728360000|2021-06-15 03:39:20|180.4|177.9|180.34|177.84|180.42|177.92|180.34|177.84|15
1623728370000|2021-06-15 03:39:30|180.35|177.85|180.36|177.86|180.36|177.86|180.33|177.83|14
1623728380000|2021-06-15 03:39:40|180.35|177.85|180.34|177.84|180.35|177.85|180.34|177.84|4
1623728400000|2021-06-15 03:40:00|180.33|177.83|180.34|177.84|180.34|177.84|180.33|177.83|6
1623728410000|2021-06-15 03:40:10|180.33|177.83|180.3|177.8|180.34|177.84|180.3|177.8|10
1623728420000|2021-06-15 03:40:20|180.31|177.81|180.31|177.81|180.31|177.81|180.31|177.81|1
1623728430000|2021-06-15 03:40:30|180.32|177.82|180.31|177.81|180.34|177.84|180.31|177.81|7
1623728440000|2021-06-15 03:40:40|180.3|177.8|180.32|177.82|180.32|177.82|180.29|177.79|5
1623728450000|2021-06-15 03:40:50|180.31|177.81|180.3|177.8|180.32|177.82|180.3|177.8|4
1623728460000|2021-06-15 03:41:00|180.31|177.81|180.3|177.8|180.31|177.81|180.29|177.79|4
1623728470000|2021-06-15 03:41:10|180.31|177.81|180.34|177.84|180.35|177.85|180.29|177.79|12
1623728480000|2021-06-15 03:41:20|180.33|177.83|180.34|177.84|180.39|177.89|180.3|177.8|17
1623728490000|2021-06-15 03:41:30|180.33|177.83|180.3|177.8|180.33|177.83|180.3|177.8|6
1623728500000|2021-06-15 03:41:40|180.29|177.79|180.29|177.79|180.29|177.79|180.29|177.79|1
1623728510000|2021-06-15 03:41:50|180.3|177.8|180.29|177.79|180.3|177.8|180.29|177.79|2
1623728520000|2021-06-15 03:42:00|180.3|177.8|180.29|177.79|180.31|177.81|180.29|177.79|10
1623728540000|2021-06-15 03:42:20|180.3|177.8|180.29|177.79|180.3|177.8|180.29|177.79|4
1623728560000|2021-06-15 03:42:40|180.28|177.78|180.29|177.79|180.29|177.79|180.28|177.78|10
1623728570000|2021-06-15 03:42:50|180.28|177.78|180.28|177.78|180.28|177.78|180.27|177.77|9
1623728580000|2021-06-15 03:43:00|180.27|177.77|180.09|177.59|180.27|177.77|180.09|177.59|10
1623728590000|2021-06-15 03:43:10|180.07|177.57|180.11|177.61|180.11|177.61|180.07|177.57|6
1623728600000|2021-06-15 03:43:20|180.07|177.57|180.09|177.59|180.11|177.61|180.07|177.57|5
1623728610000|2021-06-15 03:43:30|180.1|177.6|180.11|177.61|180.12|177.62|180.1|177.6|10
1623728620000|2021-06-15 03:43:40|180.1|177.6|180.12|177.62|180.13|177.63|180.1|177.6|10
1623728630000|2021-06-15 03:43:50|180.13|177.63|180.12|177.62|180.13|177.63|180.1|177.6|9
1623728640000|2021-06-15 03:44:00|180.13|177.63|180.2|177.7|180.22|177.72|180.13|177.63|11
1623728650000|2021-06-15 03:44:10|180.19|177.69|180.14|177.64|180.21|177.71|180.14|177.64|11
1623728660000|2021-06-15 03:44:20|180.15|177.65|180.14|177.64|180.16|177.66|180.14|177.64|13
1623728670000|2021-06-15 03:44:30|180.13|177.63|180.06|177.56|180.13|177.63|180.06|177.56|7
1623728680000|2021-06-15 03:44:40|180.07|177.57|180.09|177.59|180.09|177.59|180.05|177.55|6
1623728690000|2021-06-15 03:44:50|180.08|177.58|180.08|177.58|180.08|177.58|180.06|177.56|3
1623728700000|2021-06-15 03:45:00|180.1|177.6|180.1|177.6|180.11|177.61|180.08|177.58|9
1623728710000|2021-06-15 03:45:10|180.09|177.59|180.11|177.61|180.13|177.63|180.09|177.59|14
1623728720000|2021-06-15 03:45:20|180.12|177.62|180.12|177.62|180.12|177.62|180.11|177.61|7
1623728730000|2021-06-15 03:45:30|180.13|177.63|180.13|177.63|180.13|177.63|180.12|177.62|3
1623728740000|2021-06-15 03:45:40|180.12|177.62|180.11|177.61|180.12|177.62|180.11|177.61|4
1623728750000|2021-06-15 03:45:50|180.12|177.62|180.13|177.63|180.13|177.63|180.11|177.61|12
1623728760000|2021-06-15 03:46:00|180.12|177.62|180.09|177.59|180.13|177.63|180.07|177.57|20
1623728770000|2021-06-15 03:46:10|180.08|177.58|180.08|177.58|180.1|177.6|180.07|177.57|9
1623728780000|2021-06-15 03:46:20|180.09|177.59|180.09|177.59|180.1|177.6|180.08|177.58|6
1623728790000|2021-06-15 03:46:30|180.08|177.58|180.04|177.54|180.09|177.59|180.04|177.54|5
1623728800000|2021-06-15 03:46:40|180.06|177.56|180.06|177.56|180.08|177.58|180.06|177.56|6
1623728810000|2021-06-15 03:46:50|180.01|177.51|180.01|177.51|180.05|177.55|179.99|177.49|16
1623728820000|2021-06-15 03:47:00|180|177.5|180.01|177.51|180.03|177.53|180|177.5|6
1623728830000|2021-06-15 03:47:10|180.02|177.52|180.09|177.59|180.15|177.65|180.02|177.52|23
1623728840000|2021-06-15 03:47:20|180.1|177.6|180.12|177.62|180.12|177.62|180.1|177.6|9
1623728850000|2021-06-15 03:47:30|180.1|177.6|180.11|177.61|180.12|177.62|180.08|177.58|21
1623728860000|2021-06-15 03:47:40|180.1|177.6|180.12|177.62|180.12|177.62|180.09|177.59|17
1623728870000|2021-06-15 03:47:50|180.11|177.61|180.12|177.62|180.14|177.64|180.1|177.6|13
1623728880000|2021-06-15 03:48:00|180.11|177.61|180.1|177.6|180.13|177.63|180.1|177.6|18
1623728890000|2021-06-15 03:48:10|180.12|177.62|180.08|177.58|180.14|177.64|180.08|177.58|18
1623728900000|2021-06-15 03:48:20|180.09|177.59|180.08|177.58|180.1|177.6|180.08|177.58|12
1623728910000|2021-06-15 03:48:30|180.09|177.59|180.08|177.58|180.11|177.61|180.08|177.58|11
1623728920000|2021-06-15 03:48:40|180.09|177.59|180.1|177.6|180.11|177.61|180.08|177.58|11
1623728930000|2021-06-15 03:48:50|180.09|177.59|180.03|177.53|180.12|177.62|180.02|177.52|12
1623728940000|2021-06-15 03:49:00|180|177.5|180.1|177.6|180.11|177.61|180|177.5|9
1623728950000|2021-06-15 03:49:10|180.11|177.61|180.12|177.62|180.12|177.62|180.11|177.61|4
1623728960000|2021-06-15 03:49:20|180.11|177.61|180.1|177.6|180.11|177.61|180.09|177.59|4
1623728970000|2021-06-15 03:49:30|180.11|177.61|180.13|177.63|180.13|177.63|180.1|177.6|4
1623728980000|2021-06-15 03:49:40|180.11|177.61|180.1|177.6|180.11|177.61|180.1|177.6|4
1623728990000|2021-06-15 03:49:50|180.09|177.59|180.1|177.6|180.1|177.6|180.09|177.59|2
1623729000000|2021-06-15 03:50:00|180.11|177.61|180.14|177.64|180.14|177.64|180.1|177.6|7
1623729010000|2021-06-15 03:50:10|180.13|177.63|180.13|177.63|180.18|177.68|180.12|177.62|16
1623729020000|2021-06-15 03:50:20|180.14|177.64|180.16|177.66|180.16|177.66|180.13|177.63|11
1623729030000|2021-06-15 03:50:30|180.15|177.65|180.15|177.65|180.17|177.67|180.15|177.65|12
1623729040000|2021-06-15 03:50:40|180.16|177.66|180.15|177.65|180.16|177.66|180.14|177.64|8
1623729050000|2021-06-15 03:50:50|180.16|177.66|180.15|177.65|180.18|177.68|180.15|177.65|12
1623729060000|2021-06-15 03:51:00|180.17|177.67|180.21|177.71|180.22|177.72|180.17|177.67|12
1623729070000|2021-06-15 03:51:10|180.2|177.7|180.23|177.73|180.24|177.74|180.2|177.7|10
1623729080000|2021-06-15 03:51:20|180.22|177.72|180.2|177.7|180.22|177.72|180.2|177.7|9
1623729090000|2021-06-15 03:51:30|180.21|177.71|180.2|177.7|180.21|177.71|180.2|177.7|6
1623729100000|2021-06-15 03:51:40|180.18|177.68|180.28|177.78|180.29|177.79|180.18|177.68|11
1623729110000|2021-06-15 03:51:50|180.24|177.74|180.26|177.76|180.28|177.78|180.24|177.74|12
1623729120000|2021-06-15 03:52:00|180.25|177.75|180.26|177.76|180.27|177.77|180.23|177.73|10
1623729130000|2021-06-15 03:52:10|180.27|177.77|180.27|177.77|180.29|177.79|180.24|177.74|6
1623729140000|2021-06-15 03:52:20|180.29|177.79|180.29|177.79|180.31|177.81|180.28|177.78|12
1623729150000|2021-06-15 03:52:30|180.3|177.8|180.3|177.8|180.3|177.8|180.29|177.79|9
1623729160000|2021-06-15 03:52:40|180.29|177.79|180.29|177.79|180.29|177.79|180.28|177.78|5
1623729170000|2021-06-15 03:52:50|180.28|177.78|180.29|177.79|180.29|177.79|180.27|177.77|8
1623729180000|2021-06-15 03:53:00|180.3|177.8|180.3|177.8|180.32|177.82|180.29|177.79|19
1623729190000|2021-06-15 03:53:10|180.31|177.81|180.38|177.88|180.38|177.88|180.27|177.77|12
1623729200000|2021-06-15 03:53:20|180.39|177.89|180.42|177.92|180.46|177.96|180.39|177.89|18
1623729210000|2021-06-15 03:53:30|180.43|177.93|180.42|177.92|180.43|177.93|180.4|177.9|14
1623729220000|2021-06-15 03:53:40|180.44|177.94|180.47|177.97|180.47|177.97|180.44|177.94|4
1623729230000|2021-06-15 03:53:50|180.44|177.94|180.41|177.91|180.45|177.95|180.41|177.91|7
1623729240000|2021-06-15 03:54:00|180.39|177.89|180.4|177.9|180.4|177.9|180.37|177.87|13
1623729250000|2021-06-15 03:54:10|180.39|177.89|180.48|177.98|180.48|177.98|180.38|177.88|18
1623729260000|2021-06-15 03:54:20|180.47|177.97|180.39|177.89|180.48|177.98|180.39|177.89|9
1623729270000|2021-06-15 03:54:30|180.4|177.9|180.4|177.9|180.4|177.9|180.39|177.89|3
1623729280000|2021-06-15 03:54:40|180.39|177.89|180.31|177.81|180.4|177.9|180.31|177.81|15
1623729290000|2021-06-15 03:54:50|180.3|177.8|180.31|177.81|180.31|177.81|180.3|177.8|2
1623729300000|2021-06-15 03:55:00|180.3|177.8|180.42|177.92|180.43|177.93|180.3|177.8|14
1623729310000|2021-06-15 03:55:10|180.43|177.93|180.35|177.85|180.43|177.93|180.35|177.85|9
1623729320000|2021-06-15 03:55:20|180.34|177.84|180.29|177.79|180.34|177.84|180.28|177.78|6
1623729330000|2021-06-15 03:55:30|180.28|177.78|180.28|177.78|180.29|177.79|180.28|177.78|3
1623729340000|2021-06-15 03:55:40|180.26|177.76|180.16|177.66|180.28|177.78|180.14|177.64|21
1623729350000|2021-06-15 03:55:50|180.17|177.67|180.18|177.68|180.22|177.72|180.17|177.67|25
1623729360000|2021-06-15 03:56:00|180.17|177.67|180.2|177.7|180.2|177.7|180.15|177.65|17
1623729370000|2021-06-15 03:56:10|180.19|177.69|180.04|177.54|180.19|177.69|180.04|177.54|24
1623729380000|2021-06-15 03:56:20|180.06|177.56|179.95|177.45|180.06|177.56|179.92|177.42|15
1623729390000|2021-06-15 03:56:30|179.94|177.44|179.93|177.43|179.99|177.49|179.92|177.42|21
1623729400000|2021-06-15 03:56:40|179.95|177.45|179.91|177.41|179.95|177.45|179.9|177.4|14
1623729410000|2021-06-15 03:56:50|179.9|177.4|179.87|177.37|179.9|177.4|179.84|177.34|10
1623729420000|2021-06-15 03:57:00|179.86|177.36|179.8|177.3|179.9|177.4|179.8|177.3|18
1623729430000|2021-06-15 03:57:10|179.79|177.29|179.83|177.33|179.83|177.33|179.78|177.28|7
1623729440000|2021-06-15 03:57:20|179.81|177.31|179.74|177.24|179.81|177.31|179.73|177.23|14
1623729450000|2021-06-15 03:57:30|179.73|177.23|179.78|177.28|179.8|177.3|179.73|177.23|16
1623729460000|2021-06-15 03:57:40|179.77|177.27|179.81|177.31|179.82|177.32|179.75|177.25|24
1623729470000|2021-06-15 03:57:50|179.82|177.32|179.82|177.32|179.82|177.32|179.77|177.27|14
1623729480000|2021-06-15 03:58:00|179.83|177.33|179.73|177.23|179.83|177.33|179.73|177.23|14
1623729490000|2021-06-15 03:58:10|179.75|177.25|179.74|177.24|179.78|177.28|179.74|177.24|5
1623729500000|2021-06-15 03:58:20|179.76|177.26|179.8|177.3|179.8|177.3|179.76|177.26|3
1623729510000|2021-06-15 03:58:30|179.77|177.27|179.77|177.27|179.78|177.28|179.76|177.26|6
1623729520000|2021-06-15 03:58:40|179.76|177.26|179.73|177.23|179.76|177.26|179.73|177.23|3
1623729530000|2021-06-15 03:58:50|179.74|177.24|179.76|177.26|179.77|177.27|179.74|177.24|6
1623729540000|2021-06-15 03:59:00|179.75|177.25|179.8|177.3|179.8|177.3|179.75|177.25|12
1623729550000|2021-06-15 03:59:10|179.82|177.32|179.89|177.39|179.9|177.4|179.82|177.32|16
1623729560000|2021-06-15 03:59:20|179.9|177.4|179.88|177.38|179.9|177.4|179.88|177.38|7
1623729570000|2021-06-15 03:59:30|179.89|177.39|179.89|177.39|179.91|177.41|179.89|177.39|7
1623729580000|2021-06-15 03:59:40|179.88|177.38|179.77|177.27|179.88|177.38|179.77|177.27|13
1623729590000|2021-06-15 03:59:50|179.78|177.28|179.86|177.36|179.9|177.4|179.78|177.28|20
1623729600000|2021-06-15 04:00:00|179.88|177.38|179.92|177.42|179.92|177.42|179.88|177.38|13
1623729610000|2021-06-15 04:00:10|179.91|177.41|179.88|177.38|179.91|177.41|179.85|177.35|11
1623729620000|2021-06-15 04:00:20|179.87|177.37|179.9|177.4|179.91|177.41|179.87|177.37|10
1623729630000|2021-06-15 04:00:30|179.93|177.43|179.93|177.43|179.97|177.47|179.92|177.42|18
1623729640000|2021-06-15 04:00:40|179.92|177.42|179.86|177.36|179.92|177.42|179.83|177.33|26
1623729650000|2021-06-15 04:00:50|179.87|177.37|179.87|177.37|179.88|177.38|179.85|177.35|12
1623729660000|2021-06-15 04:01:00|179.86|177.36|179.78|177.28|179.88|177.38|179.78|177.28|13
1623729670000|2021-06-15 04:01:10|179.77|177.27|179.78|177.28|179.8|177.3|179.77|177.27|4
1623729680000|2021-06-15 04:01:20|179.77|177.27|179.77|177.27|179.78|177.28|179.77|177.27|3
1623729690000|2021-06-15 04:01:30|179.78|177.28|179.8|177.3|179.8|177.3|179.75|177.25|11
1623729700000|2021-06-15 04:01:40|179.79|177.29|179.75|177.25|179.79|177.29|179.75|177.25|19
1623729710000|2021-06-15 04:01:50|179.74|177.24|179.67|177.17|179.74|177.24|179.67|177.17|8
1623729720000|2021-06-15 04:02:00|179.68|177.18|179.68|177.18|179.68|177.18|179.68|177.18|1
1623729730000|2021-06-15 04:02:10|179.69|177.19|179.78|177.28|179.78|177.28|179.69|177.19|11
1623729740000|2021-06-15 04:02:20|179.8|177.3|179.81|177.31|179.83|177.33|179.79|177.29|15
1623729750000|2021-06-15 04:02:30|179.8|177.3|179.8|177.3|179.82|177.32|179.8|177.3|13
1623729760000|2021-06-15 04:02:40|179.81|177.31|179.82|177.32|179.82|177.32|179.8|177.3|6
1623729770000|2021-06-15 04:02:50|179.78|177.28|179.84|177.34|179.84|177.34|179.78|177.28|18
1623729780000|2021-06-15 04:03:00|179.81|177.31|179.98|177.48|180.03|177.53|179.8|177.3|13
1623729790000|2021-06-15 04:03:10|179.99|177.49|180.07|177.57|180.07|177.57|179.99|177.49|11
1623729800000|2021-06-15 04:03:20|180.08|177.58|180.24|177.74|180.24|177.74|180.03|177.53|16
1623729810000|2021-06-15 04:03:30|180.16|177.66|180.28|177.78|180.28|177.78|180.14|177.64|12
1623729820000|2021-06-15 04:03:40|180.3|177.8|180.3|177.8|180.36|177.86|180.3|177.8|19
1623729830000|2021-06-15 04:03:50|180.29|177.79|180.26|177.76|180.29|177.79|180.25|177.75|20
1623729840000|2021-06-15 04:04:00|180.27|177.77|180.31|177.81|180.36|177.86|180.25|177.75|23
1623729850000|2021-06-15 04:04:10|180.28|177.78|180.29|177.79|180.32|177.82|180.24|177.74|10
1623729860000|2021-06-15 04:04:20|180.3|177.8|180.28|177.78|180.3|177.8|180.26|177.76|17
1623729870000|2021-06-15 04:04:30|180.29|177.79|180.29|177.79|180.29|177.79|180.28|177.78|7
1623729880000|2021-06-15 04:04:40|180.28|177.78|180.25|177.75|180.28|177.78|180.23|177.73|9
1623729890000|2021-06-15 04:04:50|180.27|177.77|180.29|177.79|180.31|177.81|180.25|177.75|11
1623729900000|2021-06-15 04:05:00|180.3|177.8|180.34|177.84|180.35|177.85|180.29|177.79|7
1623729910000|2021-06-15 04:05:10|180.35|177.85|180.46|177.96|180.5|178|180.35|177.85|21
1623729920000|2021-06-15 04:05:20|180.47|177.97|180.44|177.94|180.48|177.98|180.44|177.94|10
1623729930000|2021-06-15 04:05:30|180.45|177.95|180.45|177.95|180.48|177.98|180.43|177.93|14
1623729940000|2021-06-15 04:05:40|180.46|177.96|180.47|177.97|180.5|178|180.46|177.96|12
1623729950000|2021-06-15 04:05:50|180.51|178.01|180.53|178.03|180.54|178.04|180.5|178|7
1623729960000|2021-06-15 04:06:00|180.54|178.04|180.4|177.9|180.54|178.04|180.4|177.9|23
1623729970000|2021-06-15 04:06:10|180.39|177.89|180.44|177.94|180.44|177.94|180.38|177.88|16
1623729980000|2021-06-15 04:06:20|180.43|177.93|180.39|177.89|180.43|177.93|180.38|177.88|8
1623729990000|2021-06-15 04:06:30|180.38|177.88|180.37|177.87|180.38|177.88|180.37|177.87|2
1623730000000|2021-06-15 04:06:40|180.36|177.86|180.36|177.86|180.37|177.87|180.35|177.85|7
1623730010000|2021-06-15 04:06:50|180.33|177.83|180.37|177.87|180.37|177.87|180.33|177.83|8
1623730020000|2021-06-15 04:07:00|180.36|177.86|180.35|177.85|180.37|177.87|180.35|177.85|8
1623730030000|2021-06-15 04:07:10|180.34|177.84|180.27|177.77|180.34|177.84|180.27|177.77|12
1623730040000|2021-06-15 04:07:20|180.26|177.76|180.12|177.62|180.27|177.77|180.11|177.61|14
1623730050000|2021-06-15 04:07:30|180.13|177.63|180.22|177.72|180.27|177.77|180.12|177.62|18
1623730060000|2021-06-15 04:07:40|180.23|177.73|180.2|177.7|180.23|177.73|180.18|177.68|13
1623730070000|2021-06-15 04:07:50|180.21|177.71|180.2|177.7|180.21|177.71|180.16|177.66|8
1623730080000|2021-06-15 04:08:00|180.19|177.69|180.04|177.54|180.19|177.69|180.01|177.51|20
1623730090000|2021-06-15 04:08:10|180.06|177.56|180.05|177.55|180.07|177.57|180.04|177.54|19
1623730100000|2021-06-15 04:08:20|180.04|177.54|179.94|177.44|180.05|177.55|179.91|177.41|27
1623730110000|2021-06-15 04:08:30|179.95|177.45|180.04|177.54|180.05|177.55|179.95|177.45|19
1623730120000|2021-06-15 04:08:40|180.02|177.52|180.04|177.54|180.05|177.55|180.01|177.51|16
1623730130000|2021-06-15 04:08:50|180.03|177.53|179.99|177.49|180.04|177.54|179.99|177.49|5
1623730140000|2021-06-15 04:09:00|179.98|177.48|180.16|177.66|180.19|177.69|179.98|177.48|16
1623730150000|2021-06-15 04:09:10|180.15|177.65|180.07|177.57|180.16|177.66|180.04|177.54|20
1623730160000|2021-06-15 04:09:20|180.05|177.55|179.94|177.44|180.05|177.55|179.94|177.44|10
1623730170000|2021-06-15 04:09:30|179.95|177.45|179.89|177.39|179.95|177.45|179.89|177.39|12
1623730180000|2021-06-15 04:09:40|179.9|177.4|179.89|177.39|179.9|177.4|179.87|177.37|8
1623730200000|2021-06-15 04:10:00|179.88|177.38|179.87|177.37|179.88|177.38|179.87|177.37|2
1623730210000|2021-06-15 04:10:10|179.86|177.36|179.84|177.34|179.86|177.36|179.84|177.34|11
1623730220000|2021-06-15 04:10:20|179.83|177.33|179.9|177.4|179.9|177.4|179.83|177.33|12
1623730230000|2021-06-15 04:10:30|179.89|177.39|179.9|177.4|179.9|177.4|179.88|177.38|18
1623730240000|2021-06-15 04:10:40|179.89|177.39|179.92|177.42|179.92|177.42|179.89|177.39|15
1623730250000|2021-06-15 04:10:50|179.91|177.41|179.91|177.41|179.92|177.42|179.9|177.4|13
1623730260000|2021-06-15 04:11:00|179.9|177.4|180.02|177.52|180.02|177.52|179.88|177.38|12
1623730270000|2021-06-15 04:11:10|180.03|177.53|179.95|177.45|180.1|177.6|179.95|177.45|21
1623730280000|2021-06-15 04:11:20|179.94|177.44|179.98|177.48|179.98|177.48|179.94|177.44|15
1623730290000|2021-06-15 04:11:30|179.99|177.49|180.03|177.53|180.03|177.53|179.98|177.48|12
1623730300000|2021-06-15 04:11:40|180.02|177.52|180.01|177.51|180.02|177.52|180.01|177.51|6
1623730310000|2021-06-15 04:11:50|180.02|177.52|180|177.5|180.02|177.52|180|177.5|5
1623730320000|2021-06-15 04:12:00|180.01|177.51|180.06|177.56|180.1|177.6|180|177.5|17
1623730330000|2021-06-15 04:12:10|180.07|177.57|180.14|177.64|180.15|177.65|180.06|177.56|11
1623730340000|2021-06-15 04:12:20|180.16|177.66|180.08|177.58|180.16|177.66|180.08|177.58|7
1623730350000|2021-06-15 04:12:30|180.09|177.59|180.12|177.62|180.17|177.67|180.08|177.58|16
1623730360000|2021-06-15 04:12:40|180.13|177.63|180.11|177.61|180.13|177.63|180.1|177.6|8
1623730370000|2021-06-15 04:12:50|180.12|177.62|180.12|177.62|180.13|177.63|180.1|177.6|6
1623730380000|2021-06-15 04:13:00|180.11|177.61|179.9|177.4|180.12|177.62|179.9|177.4|20
1623730390000|2021-06-15 04:13:10|179.91|177.41|179.97|177.47|180|177.5|179.91|177.41|13
1623730400000|2021-06-15 04:13:20|179.99|177.49|179.97|177.47|179.99|177.49|179.93|177.43|9
1623730410000|2021-06-15 04:13:30|179.98|177.48|179.99|177.49|179.99|177.49|179.97|177.47|8
1623730420000|2021-06-15 04:13:40|180|177.5|179.99|177.49|180.01|177.51|179.97|177.47|13
1623730430000|2021-06-15 04:13:50|179.98|177.48|180.02|177.52|180.03|177.53|179.98|177.48|17
1623730440000|2021-06-15 04:14:00|180.03|177.53|180.09|177.59|180.09|177.59|180.01|177.51|12
1623730450000|2021-06-15 04:14:10|180.1|177.6|180.12|177.62|180.13|177.63|180.1|177.6|7
1623730460000|2021-06-15 04:14:20|180.11|177.61|180.29|177.79|180.34|177.84|180.11|177.61|21
1623730470000|2021-06-15 04:14:30|180.28|177.78|180.24|177.74|180.29|177.79|180.24|177.74|14
1623730480000|2021-06-15 04:14:40|180.23|177.73|180.25|177.75|180.25|177.75|180.23|177.73|9
1623730490000|2021-06-15 04:14:50|180.24|177.74|180.19|177.69|180.24|177.74|180.19|177.69|7
1623730500000|2021-06-15 04:15:00|180.18|177.68|180.24|177.74|180.29|177.79|180.16|177.66|17
1623730510000|2021-06-15 04:15:10|180.25|177.75|180.27|177.77|180.28|177.78|180.2|177.7|14
1623730520000|2021-06-15 04:15:20|180.26|177.76|180.24|177.74|180.26|177.76|180.23|177.73|9
1623730530000|2021-06-15 04:15:30|180.23|177.73|180.25|177.75|180.3|177.8|180.23|177.73|14
1623730540000|2021-06-15 04:15:40|180.24|177.74|180.19|177.69|180.25|177.75|180.18|177.68|18
1623730550000|2021-06-15 04:15:50|180.2|177.7|180.19|177.69|180.21|177.71|180.19|177.69|10
1623730560000|2021-06-15 04:16:00|180.18|177.68|180.18|177.68|180.19|177.69|180.17|177.67|9
1623730570000|2021-06-15 04:16:10|180.19|177.69|180.12|177.62|180.2|177.7|180.12|177.62|16
1623730580000|2021-06-15 04:16:20|180.14|177.64|180.07|177.57|180.14|177.64|180.07|177.57|9
1623730590000|2021-06-15 04:16:30|180.08|177.58|180.05|177.55|180.08|177.58|180.05|177.55|7
1623730600000|2021-06-15 04:16:40|180.06|177.56|180.05|177.55|180.07|177.57|180.03|177.53|11
1623730610000|2021-06-15 04:16:50|180.04|177.54|180.04|177.54|180.05|177.55|179.99|177.49|15
1623730620000|2021-06-15 04:17:00|180.01|177.51|179.92|177.42|180.01|177.51|179.92|177.42|11
1623730630000|2021-06-15 04:17:10|179.91|177.41|179.95|177.45|179.96|177.46|179.91|177.41|8
1623730640000|2021-06-15 04:17:20|179.94|177.44|179.93|177.43|179.95|177.45|179.93|177.43|4
1623730650000|2021-06-15 04:17:30|179.92|177.42|179.92|177.42|179.92|177.42|179.92|177.42|1
1623730660000|2021-06-15 04:17:40|179.93|177.43|179.92|177.42|179.93|177.43|179.92|177.42|4
1623730670000|2021-06-15 04:17:50|179.91|177.41|179.97|177.47|179.97|177.47|179.91|177.41|5
1623730680000|2021-06-15 04:18:00|179.96|177.46|179.94|177.44|179.97|177.47|179.93|177.43|11
1623730690000|2021-06-15 04:18:10|179.95|177.45|179.96|177.46|179.96|177.46|179.95|177.45|2
1623730700000|2021-06-15 04:18:20|179.95|177.45|179.95|177.45|179.96|177.46|179.95|177.45|3
1623730710000|2021-06-15 04:18:30|179.96|177.46|179.95|177.45|179.96|177.46|179.94|177.44|6
1623730720000|2021-06-15 04:18:40|179.94|177.44|179.93|177.43|179.94|177.44|179.93|177.43|2
1623730730000|2021-06-15 04:18:50|179.92|177.42|179.93|177.43|179.93|177.43|179.92|177.42|6
1623730740000|2021-06-15 04:19:00|179.92|177.42|180.01|177.51|180.01|177.51|179.92|177.42|8
1623730750000|2021-06-15 04:19:10|180.02|177.52|180.08|177.58|180.09|177.59|180.01|177.51|16
1623730760000|2021-06-15 04:19:20|180.07|177.57|180.07|177.57|180.07|177.57|180.04|177.54|14
1623730770000|2021-06-15 04:19:30|180.05|177.55|180.07|177.57|180.07|177.57|180.04|177.54|14
1623730780000|2021-06-15 04:19:40|180.06|177.56|180.05|177.55|180.06|177.56|180.05|177.55|4
1623730790000|2021-06-15 04:19:50|180.06|177.56|180.03|177.53|180.06|177.56|180.03|177.53|13
1623730800000|2021-06-15 04:20:00|180.02|177.52|180.06|177.56|180.06|177.56|180.02|177.52|7
1623730810000|2021-06-15 04:20:10|180.07|177.57|180.11|177.61|180.13|177.63|180.07|177.57|11
1623730820000|2021-06-15 04:20:20|180.12|177.62|180.14|177.64|180.14|177.64|180.11|177.61|12
1623730830000|2021-06-15 04:20:30|180.15|177.65|180.3|177.8|180.3|177.8|180.15|177.65|12
1623730840000|2021-06-15 04:20:40|180.28|177.78|180.27|177.77|180.3|177.8|180.23|177.73|10
1623730850000|2021-06-15 04:20:50|180.28|177.78|180.3|177.8|180.32|177.82|180.28|177.78|8
1623730860000|2021-06-15 04:21:00|180.29|177.79|180.24|177.74|180.3|177.8|180.23|177.73|19
1623730870000|2021-06-15 04:21:10|180.23|177.73|180.3|177.8|180.31|177.81|180.23|177.73|12
1623730880000|2021-06-15 04:21:20|180.31|177.81|180.41|177.91|180.41|177.91|180.3|177.8|12
1623730890000|2021-06-15 04:21:30|180.4|177.9|180.38|177.88|180.41|177.91|180.37|177.87|9
1623730900000|2021-06-15 04:21:40|180.37|177.87|180.37|177.87|180.38|177.88|180.36|177.86|4
1623730910000|2021-06-15 04:21:50|180.36|177.86|180.37|177.87|180.38|177.88|180.3|177.8|11
1623730920000|2021-06-15 04:22:00|180.38|177.88|180.5|178|180.54|178.04|180.38|177.88|19
1623730930000|2021-06-15 04:22:10|180.55|178.05|180.55|178.05|180.59|178.09|180.53|178.03|17
1623730940000|2021-06-15 04:22:20|180.56|178.06|180.58|178.08|180.61|178.11|180.56|178.06|14
1623730950000|2021-06-15 04:22:30|180.57|178.07|180.6|178.1|180.61|178.11|180.52|178.02|13
1623730960000|2021-06-15 04:22:40|180.66|178.16|180.65|178.15|180.69|178.19|180.64|178.14|20
1623730970000|2021-06-15 04:22:50|180.63|178.13|180.63|178.13|180.64|178.14|180.62|178.12|8
1623730980000|2021-06-15 04:23:00|180.64|178.14|180.64|178.14|180.66|178.16|180.63|178.13|12
1623730990000|2021-06-15 04:23:10|180.63|178.13|180.62|178.12|180.65|178.15|180.61|178.11|8
1623731000000|2021-06-15 04:23:20|180.64|178.14|180.68|178.18|180.68|178.18|180.62|178.12|10
1623731010000|2021-06-15 04:23:30|180.67|178.17|180.68|178.18|180.68|178.18|180.67|178.17|4
1623731020000|2021-06-15 04:23:40|180.67|178.17|180.66|178.16|180.68|178.18|180.66|178.16|9
1623731030000|2021-06-15 04:23:50|180.64|178.14|180.59|178.09|180.64|178.14|180.59|178.09|9
1623731040000|2021-06-15 04:24:00|180.58|178.08|180.55|178.05|180.63|178.13|180.55|178.05|14
1623731050000|2021-06-15 04:24:10|180.54|178.04|180.5|178|180.54|178.04|180.47|177.97|15
1623731060000|2021-06-15 04:24:20|180.49|177.99|180.51|178.01|180.52|178.02|180.48|177.98|10
1623731070000|2021-06-15 04:24:30|180.5|178|180.53|178.03|180.53|178.03|180.5|178|17
1623731080000|2021-06-15 04:24:40|180.54|178.04|180.64|178.14|180.65|178.15|180.54|178.04|14
1623731090000|2021-06-15 04:24:50|180.62|178.12|180.64|178.14|180.65|178.15|180.62|178.12|9
1623731100000|2021-06-15 04:25:00|180.65|178.15|180.72|178.22|180.73|178.23|180.65|178.15|10
1623731110000|2021-06-15 04:25:10|180.73|178.23|180.69|178.19|180.73|178.23|180.68|178.18|12
1623731120000|2021-06-15 04:25:20|180.7|178.2|180.69|178.19|180.71|178.21|180.68|178.18|10
1623731130000|2021-06-15 04:25:30|180.7|178.2|180.69|178.19|180.7|178.2|180.69|178.19|6
1623731140000|2021-06-15 04:25:40|180.7|178.2|180.69|178.19|180.71|178.21|180.69|178.19|10
1623731150000|2021-06-15 04:25:50|180.7|178.2|180.74|178.24|180.74|178.24|180.7|178.2|5
1623731160000|2021-06-15 04:26:00|180.75|178.25|180.64|178.14|180.75|178.25|180.6|178.1|23
1623731170000|2021-06-15 04:26:10|180.65|178.15|180.64|178.14|180.65|178.15|180.62|178.12|13
1623731180000|2021-06-15 04:26:20|180.63|178.13|180.54|178.04|180.63|178.13|180.51|178.01|22
1623731190000|2021-06-15 04:26:30|180.53|178.03|180.51|178.01|180.55|178.05|180.51|178.01|12
1623731200000|2021-06-15 04:26:40|180.52|178.02|180.56|178.06|180.57|178.07|180.51|178.01|19
1623731210000|2021-06-15 04:26:50|180.57|178.07|180.55|178.05|180.57|178.07|180.54|178.04|9
1623731220000|2021-06-15 04:27:00|180.52|178.02|180.55|178.05|180.55|178.05|180.52|178.02|5
1623731230000|2021-06-15 04:27:10|180.56|178.06|180.66|178.16|180.66|178.16|180.55|178.05|19
1623731240000|2021-06-15 04:27:20|180.65|178.15|180.65|178.15|180.66|178.16|180.64|178.14|19
1623731250000|2021-06-15 04:27:30|180.66|178.16|180.66|178.16|180.67|178.17|180.64|178.14|11
1623731260000|2021-06-15 04:27:40|180.65|178.15|180.67|178.17|180.67|178.17|180.65|178.15|3
1623731270000|2021-06-15 04:27:50|180.68|178.18|180.64|178.14|180.68|178.18|180.64|178.14|7
1623731280000|2021-06-15 04:28:00|180.63|178.13|180.68|178.18|180.7|178.2|180.63|178.13|8
1623731290000|2021-06-15 04:28:10|180.67|178.17|180.6|178.1|180.68|178.18|180.58|178.08|18
1623731300000|2021-06-15 04:28:20|180.59|178.09|180.58|178.08|180.6|178.1|180.58|178.08|14
1623731310000|2021-06-15 04:28:30|180.59|178.09|180.59|178.09|180.6|178.1|180.58|178.08|7
1623731320000|2021-06-15 04:28:40|180.58|178.08|180.68|178.18|180.68|178.18|180.58|178.08|15
1623731330000|2021-06-15 04:28:50|180.67|178.17|180.67|178.17|180.69|178.19|180.66|178.16|12
1623731340000|2021-06-15 04:29:00|180.69|178.19|180.68|178.18|180.7|178.2|180.66|178.16|7
1623731350000|2021-06-15 04:29:10|180.67|178.17|180.71|178.21|180.72|178.22|180.67|178.17|8
1623731360000|2021-06-15 04:29:20|180.7|178.2|180.71|178.21|180.72|178.22|180.7|178.2|10
1623731370000|2021-06-15 04:29:30|180.72|178.22|180.71|178.21|180.72|178.22|180.71|178.21|6
1623731380000|2021-06-15 04:29:40|180.68|178.18|180.68|178.18|180.69|178.19|180.67|178.17|8
1623731390000|2021-06-15 04:29:50|180.69|178.19|180.69|178.19|180.69|178.19|180.68|178.18|3
1623731400000|2021-06-15 04:30:00|180.7|178.2|180.77|178.27|180.77|178.27|180.7|178.2|10
1623731410000|2021-06-15 04:30:10|180.76|178.26|180.69|178.19|180.77|178.27|180.69|178.19|13
1623731420000|2021-06-15 04:30:20|180.67|178.17|180.67|178.17|180.68|178.18|180.63|178.13|10
1623731430000|2021-06-15 04:30:30|180.68|178.18|180.68|178.18|180.69|178.19|180.67|178.17|4
1623731440000|2021-06-15 04:30:40|180.67|178.17|180.73|178.23|180.73|178.23|180.67|178.17|15
1623731450000|2021-06-15 04:30:50|180.72|178.22|180.74|178.24|180.75|178.25|180.7|178.2|15
1623731460000|2021-06-15 04:31:00|180.75|178.25|180.7|178.2|180.75|178.25|180.7|178.2|9
1623731470000|2021-06-15 04:31:10|180.69|178.19|180.65|178.15|180.7|178.2|180.64|178.14|11
1623731480000|2021-06-15 04:31:20|180.64|178.14|180.66|178.16|180.67|178.17|180.64|178.14|4
1623731490000|2021-06-15 04:31:30|180.65|178.15|180.66|178.16|180.67|178.17|180.65|178.15|8
1623731500000|2021-06-15 04:31:40|180.67|178.17|180.69|178.19|180.7|178.2|180.65|178.15|15
1623731510000|2021-06-15 04:31:50|180.68|178.18|180.69|178.19|180.69|178.19|180.67|178.17|12
1623731520000|2021-06-15 04:32:00|180.7|178.2|180.66|178.16|180.72|178.22|180.66|178.16|11
1623731530000|2021-06-15 04:32:10|180.65|178.15|180.66|178.16|180.68|178.18|180.65|178.15|14
1623731540000|2021-06-15 04:32:20|180.67|178.17|180.67|178.17|180.68|178.18|180.66|178.16|8
1623731550000|2021-06-15 04:32:30|180.66|178.16|180.7|178.2|180.7|178.2|180.66|178.16|4
1623731560000|2021-06-15 04:32:40|180.69|178.19|180.68|178.18|180.74|178.24|180.68|178.18|12
1623731570000|2021-06-15 04:32:50|180.67|178.17|180.67|178.17|180.68|178.18|180.66|178.16|9
1623731580000|2021-06-15 04:33:00|180.66|178.16|180.7|178.2|180.72|178.22|180.66|178.16|11
1623731590000|2021-06-15 04:33:10|180.72|178.22|180.72|178.22|180.72|178.22|180.7|178.2|9
1623731600000|2021-06-15 04:33:20|180.71|178.21|180.74|178.24|180.75|178.25|180.71|178.21|8
1623731610000|2021-06-15 04:33:30|180.75|178.25|180.74|178.24|180.75|178.25|180.74|178.24|6
1623731620000|2021-06-15 04:33:40|180.73|178.23|180.72|178.22|180.73|178.23|180.68|178.18|18
1623731630000|2021-06-15 04:33:50|180.71|178.21|180.72|178.22|180.72|178.22|180.7|178.2|8
1623731640000|2021-06-15 04:34:00|180.73|178.23|180.73|178.23|180.74|178.24|180.71|178.21|11
1623731650000|2021-06-15 04:34:10|180.72|178.22|180.7|178.2|180.73|178.23|180.7|178.2|8
1623731660000|2021-06-15 04:34:20|180.72|178.22|180.72|178.22|180.73|178.23|180.69|178.19|14
1623731670000|2021-06-15 04:34:30|180.71|178.21|180.71|178.21|180.71|178.21|180.69|178.19|8
1623731680000|2021-06-15 04:34:40|180.69|178.19|180.69|178.19|180.71|178.21|180.69|178.19|12
1623731690000|2021-06-15 04:34:50|180.7|178.2|180.71|178.21|180.72|178.22|180.69|178.19|9
1623731700000|2021-06-15 04:35:00|180.7|178.2|180.71|178.21|180.72|178.22|180.7|178.2|7
1623731710000|2021-06-15 04:35:10|180.72|178.22|180.71|178.21|180.72|178.22|180.7|178.2|12
1623731720000|2021-06-15 04:35:20|180.72|178.22|180.72|178.22|180.72|178.22|180.71|178.21|5
1623731730000|2021-06-15 04:35:30|180.71|178.21|180.72|178.22|180.72|178.22|180.71|178.21|2
1623731740000|2021-06-15 04:35:40|180.71|178.21|180.94|178.44|180.94|178.44|180.71|178.21|11
1623731750000|2021-06-15 04:35:50|180.93|178.43|180.95|178.45|180.95|178.45|180.92|178.42|7
1623731760000|2021-06-15 04:36:00|180.97|178.47|181.03|178.53|181.04|178.54|180.97|178.47|10
1623731770000|2021-06-15 04:36:10|181.04|178.54|181.1|178.6|181.11|178.61|181.03|178.53|20
1623731780000|2021-06-15 04:36:20|181.14|178.64|181.09|178.59|181.16|178.66|181.08|178.58|21
1623731790000|2021-06-15 04:36:30|181.1|178.6|181.11|178.61|181.14|178.64|181.1|178.6|15
1623731800000|2021-06-15 04:36:40|181.1|178.6|181.1|178.6|181.12|178.62|181.09|178.59|16
1623731810000|2021-06-15 04:36:50|181.09|178.59|180.98|178.48|181.09|178.59|180.94|178.44|20
1623731820000|2021-06-15 04:37:00|180.97|178.47|181|178.5|181.01|178.51|180.97|178.47|10
1623731830000|2021-06-15 04:37:10|180.98|178.48|181.08|178.58|181.08|178.58|180.98|178.48|18
1623731840000|2021-06-15 04:37:20|181.09|178.59|181.13|178.63|181.13|178.63|181.09|178.59|26
1623731850000|2021-06-15 04:37:30|181.19|178.69|181.18|178.68|181.19|178.69|181.15|178.65|16
1623731860000|2021-06-15 04:37:40|181.17|178.67|181.14|178.64|181.21|178.71|181.14|178.64|14
1623731870000|2021-06-15 04:37:50|181.15|178.65|181.2|178.7|181.2|178.7|181.14|178.64|8
1623731880000|2021-06-15 04:38:00|181.19|178.69|181.16|178.66|181.19|178.69|181.12|178.62|15
1623731890000|2021-06-15 04:38:10|181.15|178.65|181.1|178.6|181.15|178.65|181.1|178.6|5
1623731900000|2021-06-15 04:38:20|181.11|178.61|181.2|178.7|181.2|178.7|181.11|178.61|13
1623731910000|2021-06-15 04:38:30|181.21|178.71|181.17|178.67|181.21|178.71|181.14|178.64|12
1623731920000|2021-06-15 04:38:40|181.18|178.68|181.22|178.72|181.22|178.72|181.18|178.68|15
1623731930000|2021-06-15 04:38:50|181.21|178.71|181.22|178.72|181.22|178.72|181.17|178.67|15
1623731940000|2021-06-15 04:39:00|181.21|178.71|181.18|178.68|181.22|178.72|181.17|178.67|13
1623731950000|2021-06-15 04:39:10|181.19|178.69|181.23|178.73|181.23|178.73|181.19|178.69|18
1623731960000|2021-06-15 04:39:20|181.24|178.74|181.21|178.71|181.24|178.74|181.19|178.69|16
1623731970000|2021-06-15 04:39:30|181.22|178.72|181.22|178.72|181.24|178.74|181.22|178.72|12
1623731980000|2021-06-15 04:39:40|181.23|178.73|181.22|178.72|181.24|178.74|181.21|178.71|19
1623731990000|2021-06-15 04:39:50|181.23|178.73|181.21|178.71|181.24|178.74|181.21|178.71|15
1623732000000|2021-06-15 04:40:00|181.22|178.72|181.24|178.74|181.24|178.74|181.21|178.71|16
1623732010000|2021-06-15 04:40:10|181.23|178.73|181.23|178.73|181.25|178.75|181.22|178.72|17
1623732020000|2021-06-15 04:40:20|181.24|178.74|181.24|178.74|181.25|178.75|181.23|178.73|9
1623732030000|2021-06-15 04:40:30|181.23|178.73|181.25|178.75|181.26|178.76|181.23|178.73|12
1623732040000|2021-06-15 04:40:40|181.27|178.77|181.23|178.73|181.28|178.78|181.22|178.72|20
1623732050000|2021-06-15 04:40:50|181.24|178.74|181.25|178.75|181.26|178.76|181.22|178.72|14
1623732060000|2021-06-15 04:41:00|181.24|178.74|181.26|178.76|181.27|178.77|181.22|178.72|14
1623732070000|2021-06-15 04:41:10|181.25|178.75|181.28|178.78|181.28|178.78|181.24|178.74|8
1623732080000|2021-06-15 04:41:20|181.32|178.82|181.34|178.84|181.35|178.85|181.32|178.82|15
1623732090000|2021-06-15 04:41:30|181.33|178.83|181.32|178.82|181.35|178.85|181.32|178.82|10
1623732100000|2021-06-15 04:41:40|181.3|178.8|181.29|178.79|181.32|178.82|181.29|178.79|15
1623732110000|2021-06-15 04:41:50|181.3|178.8|181.29|178.79|181.31|178.81|181.29|178.79|12
1623732120000|2021-06-15 04:42:00|181.3|178.8|181.26|178.76|181.31|178.81|181.25|178.75|13
1623732130000|2021-06-15 04:42:10|181.28|178.78|181.28|178.78|181.33|178.83|181.28|178.78|15
1623732140000|2021-06-15 04:42:20|181.27|178.77|181.3|178.8|181.32|178.82|181.25|178.75|12
1623732150000|2021-06-15 04:42:30|181.31|178.81|181.3|178.8|181.32|178.82|181.29|178.79|13
1623732160000|2021-06-15 04:42:40|181.31|178.81|181.31|178.81|181.32|178.82|181.3|178.8|7
1623732170000|2021-06-15 04:42:50|181.3|178.8|181.31|178.81|181.32|178.82|181.29|178.79|12
1623732180000|2021-06-15 04:43:00|181.3|178.8|181.34|178.84|181.36|178.86|181.3|178.8|12
1623732190000|2021-06-15 04:43:10|181.35|178.85|181.31|178.81|181.36|178.86|181.31|178.81|12
1623732200000|2021-06-15 04:43:20|181.32|178.82|181.33|178.83|181.35|178.85|181.31|178.81|16
1623732210000|2021-06-15 04:43:30|181.34|178.84|181.31|178.81|181.34|178.84|181.3|178.8|19
1623732220000|2021-06-15 04:43:40|181.32|178.82|181.3|178.8|181.32|178.82|181.29|178.79|10
1623732230000|2021-06-15 04:43:50|181.29|178.79|181.29|178.79|181.31|178.81|181.24|178.74|17
1623732240000|2021-06-15 04:44:00|181.3|178.8|181.35|178.85|181.36|178.86|181.28|178.78|15
1623732250000|2021-06-15 04:44:10|181.36|178.86|181.31|178.81|181.36|178.86|181.3|178.8|15
1623732260000|2021-06-15 04:44:20|181.32|178.82|181.34|178.84|181.35|178.85|181.32|178.82|10
1623732270000|2021-06-15 04:44:30|181.33|178.83|181.27|178.77|181.33|178.83|181.26|178.76|14
1623732280000|2021-06-15 04:44:40|181.29|178.79|181.34|178.84|181.36|178.86|181.29|178.79|12
1623732290000|2021-06-15 04:44:50|181.33|178.83|181.33|178.83|181.35|178.85|181.33|178.83|9
1623732300000|2021-06-15 04:45:00|181.34|178.84|181.36|178.86|181.37|178.87|181.34|178.84|10
1623732310000|2021-06-15 04:45:10|181.35|178.85|181.38|178.88|181.39|178.89|181.35|178.85|6
1623732320000|2021-06-15 04:45:20|181.39|178.89|181.37|178.87|181.39|178.89|181.36|178.86|17
1623732330000|2021-06-15 04:45:30|181.36|178.86|181.36|178.86|181.38|178.88|181.35|178.85|15
1623732340000|2021-06-15 04:45:40|181.35|178.85|181.33|178.83|181.36|178.86|181.32|178.82|8
1623732350000|2021-06-15 04:45:50|181.34|178.84|181.35|178.85|181.36|178.86|181.33|178.83|16
1623732360000|2021-06-15 04:46:00|181.36|178.86|181.29|178.79|181.37|178.87|181.29|178.79|19
1623732370000|2021-06-15 04:46:10|181.3|178.8|181.26|178.76|181.31|178.81|181.26|178.76|8
1623732380000|2021-06-15 04:46:20|181.27|178.77|181.19|178.69|181.27|178.77|181.18|178.68|17
1623732390000|2021-06-15 04:46:30|181.2|178.7|181.2|178.7|181.2|178.7|181.15|178.65|20
1623732400000|2021-06-15 04:46:40|181.18|178.68|181.17|178.67|181.21|178.71|181.16|178.66|21
1623732410000|2021-06-15 04:46:50|181.19|178.69|181.28|178.78|181.29|178.79|181.18|178.68|12
1623732420000|2021-06-15 04:47:00|181.32|178.82|181.3|178.8|181.32|178.82|181.27|178.77|17
1623732430000|2021-06-15 04:47:10|181.29|178.79|181.27|178.77|181.29|178.79|181.27|178.77|16
1623732440000|2021-06-15 04:47:20|181.28|178.78|181.28|178.78|181.29|178.79|181.27|178.77|9
1623732450000|2021-06-15 04:47:30|181.29|178.79|181.29|178.79|181.29|178.79|181.27|178.77|11
1623732460000|2021-06-15 04:47:40|181.28|178.78|181.38|178.88|181.38|178.88|181.28|178.78|13
1623732470000|2021-06-15 04:47:50|181.39|178.89|181.44|178.94|181.44|178.94|181.37|178.87|9
1623732480000|2021-06-15 04:48:00|181.46|178.96|181.55|179.05|181.57|179.07|181.45|178.95|14
1623732490000|2021-06-15 04:48:10|181.56|179.06|181.55|179.05|181.58|179.08|181.54|179.04|7
1623732500000|2021-06-15 04:48:20|181.56|179.06|181.63|179.13|181.64|179.14|181.55|179.05|16
1623732510000|2021-06-15 04:48:30|181.64|179.14|181.69|179.19|181.7|179.2|181.63|179.13|14
1623732520000|2021-06-15 04:48:40|181.67|179.17|181.62|179.12|181.69|179.19|181.61|179.11|20
1623732530000|2021-06-15 04:48:50|181.63|179.13|181.66|179.16|181.69|179.19|181.63|179.13|19
1623732540000|2021-06-15 04:49:00|181.67|179.17|181.73|179.23|181.73|179.23|181.64|179.14|19
1623732550000|2021-06-15 04:49:10|181.72|179.22|181.72|179.22|181.72|179.22|181.7|179.2|17
1623732560000|2021-06-15 04:49:20|181.71|179.21|181.77|179.27|181.78|179.28|181.71|179.21|11
1623732570000|2021-06-15 04:49:30|181.73|179.23|181.79|179.29|181.79|179.29|181.72|179.22|13
1623732580000|2021-06-15 04:49:40|181.8|179.3|181.8|179.3|181.8|179.3|181.79|179.29|9
1623732590000|2021-06-15 04:49:50|181.78|179.28|181.8|179.3|181.8|179.3|181.74|179.24|12
1623732600000|2021-06-15 04:50:00|181.78|179.28|181.79|179.29|181.8|179.3|181.76|179.26|15
1623732610000|2021-06-15 04:50:10|181.76|179.26|181.83|179.33|181.83|179.33|181.74|179.24|23
1623732620000|2021-06-15 04:50:20|181.84|179.34|181.84|179.34|181.88|179.38|181.84|179.34|14
1623732630000|2021-06-15 04:50:30|181.8|179.3|181.81|179.31|181.82|179.32|181.78|179.28|14
1623732640000|2021-06-15 04:50:40|181.8|179.3|181.77|179.27|181.8|179.3|181.75|179.25|12
1623732650000|2021-06-15 04:50:50|181.76|179.26|181.71|179.21|181.8|179.3|181.69|179.19|25
1623732660000|2021-06-15 04:51:00|181.72|179.22|181.81|179.31|181.83|179.33|181.72|179.22|21
1623732670000|2021-06-15 04:51:10|181.83|179.33|181.78|179.28|181.83|179.33|181.77|179.27|15
1623732680000|2021-06-15 04:51:20|181.76|179.26|181.64|179.14|181.77|179.27|181.62|179.12|19
1623732690000|2021-06-15 04:51:30|181.63|179.13|181.64|179.14|181.69|179.19|181.57|179.07|24
1623732700000|2021-06-15 04:51:40|181.65|179.15|181.56|179.06|181.65|179.15|181.56|179.06|13
1623732710000|2021-06-15 04:51:50|181.53|179.03|181.46|178.96|181.53|179.03|181.45|178.95|20
1623732720000|2021-06-15 04:52:00|181.47|178.97|181.45|178.95|181.47|178.97|181.41|178.91|11
1623732730000|2021-06-15 04:52:10|181.41|178.91|181.47|178.97|181.47|178.97|181.4|178.9|4
1623732740000|2021-06-15 04:52:20|181.48|178.98|181.46|178.96|181.5|179|181.46|178.96|10
1623732750000|2021-06-15 04:52:30|181.45|178.95|181.41|178.91|181.46|178.96|181.38|178.88|12
1623732760000|2021-06-15 04:52:40|181.4|178.9|181.44|178.94|181.44|178.94|181.4|178.9|7
1623732770000|2021-06-15 04:52:50|181.45|178.95|181.39|178.89|181.45|178.95|181.39|178.89|16
1623732780000|2021-06-15 04:53:00|181.38|178.88|181.38|178.88|181.39|178.89|181.36|178.86|7
1623732790000|2021-06-15 04:53:10|181.37|178.87|181.38|178.88|181.38|178.88|181.36|178.86|13
1623732800000|2021-06-15 04:53:20|181.37|178.87|181.32|178.82|181.38|178.88|181.29|178.79|10
1623732810000|2021-06-15 04:53:30|181.33|178.83|181.37|178.87|181.38|178.88|181.3|178.8|19
1623732820000|2021-06-15 04:53:40|181.36|178.86|181.45|178.95|181.47|178.97|181.35|178.85|12
1623732830000|2021-06-15 04:53:50|181.44|178.94|181.45|178.95|181.47|178.97|181.43|178.93|16
1623732840000|2021-06-15 04:54:00|181.46|178.96|181.5|179|181.51|179.01|181.44|178.94|13
1623732850000|2021-06-15 04:54:10|181.52|179.02|181.58|179.08|181.58|179.08|181.51|179.01|8
1623732860000|2021-06-15 04:54:20|181.57|179.07|181.56|179.06|181.57|179.07|181.56|179.06|2
1623732870000|2021-06-15 04:54:30|181.55|179.05|181.53|179.03|181.56|179.06|181.52|179.02|14
1623732880000|2021-06-15 04:54:40|181.52|179.02|181.53|179.03|181.54|179.04|181.51|179.01|8
1623732890000|2021-06-15 04:54:50|181.54|179.04|181.5|179|181.54|179.04|181.5|179|5
1623732900000|2021-06-15 04:55:00|181.51|179.01|181.49|178.99|181.51|179.01|181.49|178.99|6
1623732910000|2021-06-15 04:55:10|181.48|178.98|181.44|178.94|181.5|179|181.43|178.93|18
1623732920000|2021-06-15 04:55:20|181.45|178.95|181.42|178.92|181.52|179.02|181.42|178.92|20
1623732930000|2021-06-15 04:55:30|181.41|178.91|181.39|178.89|181.43|178.93|181.38|178.88|9
1623732940000|2021-06-15 04:55:40|181.4|178.9|181.39|178.89|181.42|178.92|181.37|178.87|20
1623732950000|2021-06-15 04:55:50|181.4|178.9|181.43|178.93|181.46|178.96|181.39|178.89|20
1623732960000|2021-06-15 04:56:00|181.42|178.92|181.52|179.02|181.54|179.04|181.4|178.9|16
1623732970000|2021-06-15 04:56:10|181.54|179.04|181.48|178.98|181.56|179.06|181.46|178.96|18
1623732980000|2021-06-15 04:56:20|181.47|178.97|181.45|178.95|181.48|178.98|181.45|178.95|13
1623732990000|2021-06-15 04:56:30|181.46|178.96|181.44|178.94|181.46|178.96|181.43|178.93|12
1623733000000|2021-06-15 04:56:40|181.43|178.93|181.43|178.93|181.45|178.95|181.43|178.93|9
1623733010000|2021-06-15 04:56:50|181.44|178.94|181.39|178.89|181.44|178.94|181.39|178.89|5
1623733020000|2021-06-15 04:57:00|181.4|178.9|181.43|178.93|181.43|178.93|181.4|178.9|10
1623733030000|2021-06-15 04:57:10|181.42|178.92|181.38|178.88|181.43|178.93|181.37|178.87|13
1623733040000|2021-06-15 04:57:20|181.41|178.91|181.37|178.87|181.42|178.92|181.35|178.85|14
1623733050000|2021-06-15 04:57:30|181.36|178.86|181.37|178.87|181.39|178.89|181.36|178.86|10
1623733060000|2021-06-15 04:57:40|181.38|178.88|181.41|178.91|181.45|178.95|181.36|178.86|18
1623733070000|2021-06-15 04:57:50|181.42|178.92|181.41|178.91|181.42|178.92|181.4|178.9|10
1623733080000|2021-06-15 04:58:00|181.42|178.92|181.41|178.91|181.43|178.93|181.37|178.87|16
1623733090000|2021-06-15 04:58:10|181.4|178.9|181.4|178.9|181.42|178.92|181.38|178.88|18
1623733100000|2021-06-15 04:58:20|181.39|178.89|181.43|178.93|181.43|178.93|181.39|178.89|12
1623733110000|2021-06-15 04:58:30|181.42|178.92|181.42|178.92|181.43|178.93|181.41|178.91|6
1623733120000|2021-06-15 04:58:40|181.41|178.91|181.4|178.9|181.42|178.92|181.39|178.89|8
1623733130000|2021-06-15 04:58:50|181.39|178.89|181.39|178.89|181.41|178.91|181.39|178.89|14
1623733140000|2021-06-15 04:59:00|181.4|178.9|181.42|178.92|181.42|178.92|181.38|178.88|15
1623733150000|2021-06-15 04:59:10|181.41|178.91|181.39|178.89|181.41|178.91|181.37|178.87|13
1623733160000|2021-06-15 04:59:20|181.4|178.9|181.41|178.91|181.41|178.91|181.37|178.87|18
1623733170000|2021-06-15 04:59:30|181.4|178.9|181.4|178.9|181.41|178.91|181.37|178.87|13
1623733180000|2021-06-15 04:59:40|181.39|178.89|181.41|178.91|181.41|178.91|181.38|178.88|8
1623733190000|2021-06-15 04:59:50|181.4|178.9|181.41|178.91|181.42|178.92|181.4|178.9|10
1623733200000|2021-06-15 05:00:00|181.42|178.92|181.47|178.97|181.49|178.99|181.42|178.92|22
1623733210000|2021-06-15 05:00:10|181.48|178.98|181.55|179.05|181.56|179.06|181.48|178.98|15
1623733220000|2021-06-15 05:00:20|181.56|179.06|181.56|179.06|181.58|179.08|181.54|179.04|14
1623733230000|2021-06-15 05:00:30|181.57|179.07|181.56|179.06|181.58|179.08|181.53|179.03|9
1623733240000|2021-06-15 05:00:40|181.55|179.05|181.59|179.09|181.66|179.16|181.55|179.05|17
1623733250000|2021-06-15 05:00:50|181.6|179.1|181.57|179.07|181.62|179.12|181.57|179.07|13
1623733260000|2021-06-15 05:01:00|181.56|179.06|181.47|178.97|181.56|179.06|181.47|178.97|15
1623733270000|2021-06-15 05:01:10|181.48|178.98|181.43|178.93|181.48|178.98|181.41|178.91|17
1623733280000|2021-06-15 05:01:20|181.42|178.92|181.4|178.9|181.44|178.94|181.4|178.9|10
1623733290000|2021-06-15 05:01:30|181.41|178.91|181.39|178.89|181.43|178.93|181.38|178.88|17
1623733300000|2021-06-15 05:01:40|181.38|178.88|181.41|178.91|181.41|178.91|181.37|178.87|13
1623733310000|2021-06-15 05:01:50|181.4|178.9|181.38|178.88|181.41|178.91|181.38|178.88|19
1623733320000|2021-06-15 05:02:00|181.37|178.87|181.37|178.87|181.37|178.87|181.36|178.86|15
1623733330000|2021-06-15 05:02:10|181.36|178.86|181.25|178.75|181.36|178.86|181.23|178.73|15
1623733340000|2021-06-15 05:02:20|181.27|178.77|181.35|178.85|181.36|178.86|181.27|178.77|14
1623733350000|2021-06-15 05:02:30|181.34|178.84|181.38|178.88|181.38|178.88|181.34|178.84|18
1623733360000|2021-06-15 05:02:40|181.44|178.94|181.46|178.96|181.47|178.97|181.44|178.94|8
1623733370000|2021-06-15 05:02:50|181.47|178.97|181.45|178.95|181.47|178.97|181.44|178.94|10
1623733380000|2021-06-15 05:03:00|181.43|178.93|181.33|178.83|181.44|178.94|181.29|178.79|15
1623733390000|2021-06-15 05:03:10|181.34|178.84|181.37|178.87|181.39|178.89|181.34|178.84|12
1623733400000|2021-06-15 05:03:20|181.38|178.88|181.38|178.88|181.39|178.89|181.35|178.85|21
1623733410000|2021-06-15 05:03:30|181.37|178.87|181.34|178.84|181.38|178.88|181.33|178.83|8
1623733420000|2021-06-15 05:03:40|181.35|178.85|181.36|178.86|181.39|178.89|181.34|178.84|10
1623733430000|2021-06-15 05:03:50|181.37|178.87|181.35|178.85|181.39|178.89|181.35|178.85|13
1623733440000|2021-06-15 05:04:00|181.36|178.86|181.41|178.91|181.41|178.91|181.35|178.85|11
1623733450000|2021-06-15 05:04:10|181.4|178.9|181.43|178.93|181.48|178.98|181.39|178.89|20
1623733460000|2021-06-15 05:04:20|181.44|178.94|181.4|178.9|181.44|178.94|181.4|178.9|13
1623733470000|2021-06-15 05:04:30|181.41|178.91|181.37|178.87|181.41|178.91|181.37|178.87|16
1623733480000|2021-06-15 05:04:40|181.36|178.86|181.35|178.85|181.36|178.86|181.32|178.82|13
1623733490000|2021-06-15 05:04:50|181.37|178.87|181.36|178.86|181.38|178.88|181.36|178.86|16
1623733500000|2021-06-15 05:05:00|181.37|178.87|181.4|178.9|181.43|178.93|181.37|178.87|10
1623733510000|2021-06-15 05:05:10|181.38|178.88|181.41|178.91|181.41|178.91|181.36|178.86|13
1623733520000|2021-06-15 05:05:20|181.4|178.9|181.41|178.91|181.44|178.94|181.39|178.89|17
1623733530000|2021-06-15 05:05:30|181.42|178.92|181.4|178.9|181.42|178.92|181.4|178.9|9
1623733540000|2021-06-15 05:05:40|181.39|178.89|181.42|178.92|181.43|178.93|181.38|178.88|18
1623733550000|2021-06-15 05:05:50|181.43|178.93|181.42|178.92|181.43|178.93|181.34|178.84|21
1623733560000|2021-06-15 05:06:00|181.43|178.93|181.32|178.82|181.43|178.93|181.32|178.82|11
1623733570000|2021-06-15 05:06:10|181.31|178.81|181.23|178.73|181.31|178.81|181.2|178.7|22
1623733580000|2021-06-15 05:06:20|181.24|178.74|181.28|178.78|181.28|178.78|181.24|178.74|20
1623733590000|2021-06-15 05:06:30|181.27|178.77|181.34|178.84|181.34|178.84|181.26|178.76|16
1623733600000|2021-06-15 05:06:40|181.32|178.82|181.31|178.81|181.35|178.85|181.31|178.81|11
1623733610000|2021-06-15 05:06:50|181.32|178.82|181.36|178.86|181.37|178.87|181.3|178.8|16
1623733620000|2021-06-15 05:07:00|181.35|178.85|181.34|178.84|181.37|178.87|181.34|178.84|22
1623733630000|2021-06-15 05:07:10|181.35|178.85|181.35|178.85|181.37|178.87|181.34|178.84|16
1623733640000|2021-06-15 05:07:20|181.36|178.86|181.38|178.88|181.38|178.88|181.34|178.84|6
1623733650000|2021-06-15 05:07:30|181.37|178.87|181.38|178.88|181.38|178.88|181.37|178.87|8
1623733660000|2021-06-15 05:07:40|181.37|178.87|181.37|178.87|181.38|178.88|181.35|178.85|6
1623733670000|2021-06-15 05:07:50|181.36|178.86|181.36|178.86|181.38|178.88|181.35|178.85|11
1623733680000|2021-06-15 05:08:00|181.35|178.85|181.31|178.81|181.39|178.89|181.3|178.8|11
1623733690000|2021-06-15 05:08:10|181.3|178.8|181.34|178.84|181.36|178.86|181.29|178.79|22
1623733700000|2021-06-15 05:08:20|181.33|178.83|181.28|178.78|181.34|178.84|181.27|178.77|7
1623733710000|2021-06-15 05:08:30|181.27|178.77|181.31|178.81|181.33|178.83|181.26|178.76|19
1623733720000|2021-06-15 05:08:40|181.32|178.82|181.32|178.82|181.32|178.82|181.3|178.8|9
1623733730000|2021-06-15 05:08:50|181.31|178.81|181.3|178.8|181.32|178.82|181.29|178.79|10
1623733740000|2021-06-15 05:09:00|181.31|178.81|181.31|178.81|181.36|178.86|181.31|178.81|11
1623733750000|2021-06-15 05:09:10|181.3|178.8|181.23|178.73|181.3|178.8|181.23|178.73|21
1623733760000|2021-06-15 05:09:20|181.25|178.75|181.24|178.74|181.25|178.75|181.23|178.73|10
1623733770000|2021-06-15 05:09:30|181.25|178.75|181.3|178.8|181.33|178.83|181.19|178.69|19
1623733780000|2021-06-15 05:09:40|181.29|178.79|181.3|178.8|181.33|178.83|181.29|178.79|15
1623733790000|2021-06-15 05:09:50|181.31|178.81|181.28|178.78|181.31|178.81|181.26|178.76|12
1623733800000|2021-06-15 05:10:00|181.27|178.77|181.29|178.79|181.3|178.8|181.26|178.76|18
1623733810000|2021-06-15 05:10:10|181.28|178.78|181.28|178.78|181.29|178.79|181.26|178.76|9
1623733820000|2021-06-15 05:10:20|181.27|178.77|181.26|178.76|181.28|178.78|181.26|178.76|12
1623733830000|2021-06-15 05:10:30|181.27|178.77|181.29|178.79|181.29|178.79|181.24|178.74|22
1623733840000|2021-06-15 05:10:40|181.3|178.8|181.26|178.76|181.3|178.8|181.25|178.75|12
1623733850000|2021-06-15 05:10:50|181.27|178.77|181.22|178.72|181.27|178.77|181.22|178.72|11
1623733860000|2021-06-15 05:11:00|181.23|178.73|181.09|178.59|181.23|178.73|181.09|178.59|16
1623733870000|2021-06-15 05:11:10|181.1|178.6|181.1|178.6|181.1|178.6|181.1|178.6|1
1623733880000|2021-06-15 05:11:20|181.09|178.59|180.86|178.36|181.1|178.6|180.86|178.36|15
1623733890000|2021-06-15 05:11:30|180.85|178.35|180.86|178.36|180.92|178.42|180.78|178.28|23
1623733900000|2021-06-15 05:11:40|180.87|178.37|180.8|178.3|180.87|178.37|180.79|178.29|22
1623733910000|2021-06-15 05:11:50|180.81|178.31|180.85|178.35|180.86|178.36|180.81|178.31|20
1623733920000|2021-06-15 05:12:00|180.86|178.36|180.91|178.41|180.91|178.41|180.86|178.36|12
1623733930000|2021-06-15 05:12:10|180.92|178.42|180.9|178.4|180.92|178.42|180.9|178.4|5
1623733940000|2021-06-15 05:12:20|180.89|178.39|180.79|178.29|180.89|178.39|180.78|178.28|16
1623733950000|2021-06-15 05:12:30|180.8|178.3|180.77|178.27|180.81|178.31|180.77|178.27|11
1623733960000|2021-06-15 05:12:40|180.78|178.28|180.66|178.16|180.78|178.28|180.63|178.13|23
1623733970000|2021-06-15 05:12:50|180.65|178.15|180.71|178.21|180.71|178.21|180.63|178.13|12
1623733980000|2021-06-15 05:13:00|180.7|178.2|180.7|178.2|180.71|178.21|180.68|178.18|15
1623733990000|2021-06-15 05:13:10|180.69|178.19|180.7|178.2|180.71|178.21|180.68|178.18|9
1623734000000|2021-06-15 05:13:20|180.69|178.19|180.68|178.18|180.75|178.25|180.66|178.16|22
1623734010000|2021-06-15 05:13:30|180.69|178.19|180.63|178.13|180.69|178.19|180.62|178.12|16
1623734020000|2021-06-15 05:13:40|180.64|178.14|180.64|178.14|180.66|178.16|180.63|178.13|11
1623734030000|2021-06-15 05:13:50|180.65|178.15|180.64|178.14|180.69|178.19|180.62|178.12|18
1623734040000|2021-06-15 05:14:00|180.63|178.13|180.74|178.24|180.75|178.25|180.63|178.13|19
1623734050000|2021-06-15 05:14:10|180.75|178.25|180.68|178.18|180.76|178.26|180.68|178.18|15
1623734060000|2021-06-15 05:14:20|180.7|178.2|180.69|178.19|180.72|178.22|180.69|178.19|9
1623734070000|2021-06-15 05:14:30|180.7|178.2|180.74|178.24|180.74|178.24|180.7|178.2|14
1623734080000|2021-06-15 05:14:40|180.75|178.25|180.76|178.26|180.77|178.27|180.74|178.24|9
1623734090000|2021-06-15 05:14:50|180.74|178.24|180.72|178.22|180.74|178.24|180.7|178.2|5
1623734100000|2021-06-15 05:15:00|180.73|178.23|180.71|178.21|180.76|178.26|180.7|178.2|19
1623734110000|2021-06-15 05:15:10|180.72|178.22|180.73|178.23|180.74|178.24|180.71|178.21|18
1623734120000|2021-06-15 05:15:20|180.69|178.19|180.67|178.17|180.69|178.19|180.66|178.16|14
1623734130000|2021-06-15 05:15:30|180.68|178.18|180.7|178.2|180.7|178.2|180.68|178.18|7
1623734140000|2021-06-15 05:15:40|180.71|178.21|180.64|178.14|180.71|178.21|180.61|178.11|20
1623734150000|2021-06-15 05:15:50|180.65|178.15|180.61|178.11|180.66|178.16|180.6|178.1|15
1623734160000|2021-06-15 05:16:00|180.6|178.1|180.45|177.95|180.61|178.11|180.43|177.93|21
1623734170000|2021-06-15 05:16:10|180.46|177.96|180.47|177.97|180.47|177.97|180.44|177.94|8
1623734180000|2021-06-15 05:16:20|180.46|177.96|180.44|177.94|180.47|177.97|180.43|177.93|17
1623734190000|2021-06-15 05:16:30|180.43|177.93|180.49|177.99|180.5|178|180.43|177.93|15
1623734200000|2021-06-15 05:16:40|180.5|178|180.46|177.96|180.5|178|180.45|177.95|16
1623734210000|2021-06-15 05:16:50|180.45|177.95|180.43|177.93|180.45|177.95|180.42|177.92|13
1623734220000|2021-06-15 05:17:00|180.44|177.94|180.45|177.95|180.48|177.98|180.43|177.93|18
1623734230000|2021-06-15 05:17:10|180.46|177.96|180.45|177.95|180.47|177.97|180.45|177.95|16
1623734240000|2021-06-15 05:17:20|180.46|177.96|180.42|177.92|180.46|177.96|180.41|177.91|11
1623734250000|2021-06-15 05:17:30|180.4|177.9|180.42|177.92|180.42|177.92|180.4|177.9|14
1623734260000|2021-06-15 05:17:40|180.41|177.91|180.45|177.95|180.46|177.96|180.41|177.91|18
1623734270000|2021-06-15 05:17:50|180.46|177.96|180.45|177.95|180.46|177.96|180.44|177.94|10
1623734280000|2021-06-15 05:18:00|180.42|177.92|180.34|177.84|180.42|177.92|180.33|177.83|13
1623734290000|2021-06-15 05:18:10|180.35|177.85|180.42|177.92|180.43|177.93|180.34|177.84|21
1623734300000|2021-06-15 05:18:20|180.43|177.93|180.38|177.88|180.43|177.93|180.38|177.88|5
1623734310000|2021-06-15 05:18:30|180.37|177.87|180.43|177.93|180.44|177.94|180.34|177.84|14
1623734320000|2021-06-15 05:18:40|180.44|177.94|180.4|177.9|180.44|177.94|180.36|177.86|18
1623734330000|2021-06-15 05:18:50|180.39|177.89|180.39|177.89|180.41|177.91|180.31|177.81|24
1623734340000|2021-06-15 05:19:00|180.4|177.9|180.28|177.78|180.4|177.9|180.22|177.72|27
1623734350000|2021-06-15 05:19:10|180.32|177.82|180.32|177.82|180.33|177.83|180.24|177.74|29
1623734360000|2021-06-15 05:19:20|180.33|177.83|180.35|177.85|180.37|177.87|180.27|177.77|27
1623734370000|2021-06-15 05:19:30|180.34|177.84|180.31|177.81|180.35|177.85|180.3|177.8|18
1623734380000|2021-06-15 05:19:40|180.32|177.82|180.29|177.79|180.34|177.84|180.27|177.77|12
1623734390000|2021-06-15 05:19:50|180.3|177.8|180.28|177.78|180.32|177.82|180.28|177.78|17
1623734400000|2021-06-15 05:20:00|180.29|177.79|180.32|177.82|180.35|177.85|180.28|177.78|21
1623734410000|2021-06-15 05:20:10|180.33|177.83|180.26|177.76|180.34|177.84|180.26|177.76|17
1623734420000|2021-06-15 05:20:20|180.27|177.77|180.24|177.74|180.28|177.78|180.23|177.73|13
1623734430000|2021-06-15 05:20:30|180.23|177.73|180.24|177.74|180.25|177.75|180.22|177.72|14
1623734440000|2021-06-15 05:20:40|180.23|177.73|180.19|177.69|180.24|177.74|180.16|177.66|22
1623734450000|2021-06-15 05:20:50|180.18|177.68|180.15|177.65|180.18|177.68|180.15|177.65|4
1623734460000|2021-06-15 05:21:00|180.16|177.66|180.07|177.57|180.16|177.66|180.04|177.54|16
1623734470000|2021-06-15 05:21:10|180.08|177.58|180.06|177.56|180.09|177.59|180.06|177.56|18
1623734480000|2021-06-15 05:21:20|180.05|177.55|180.08|177.58|180.11|177.61|180.03|177.53|18
1623734490000|2021-06-15 05:21:30|180.09|177.59|180.08|177.58|180.11|177.61|180.07|177.57|12
1623734500000|2021-06-15 05:21:40|180.07|177.57|180.1|177.6|180.12|177.62|180.07|177.57|18
1623734510000|2021-06-15 05:21:50|180.09|177.59|180.05|177.55|180.1|177.6|180.05|177.55|14
1623734520000|2021-06-15 05:22:00|180.06|177.56|180.08|177.58|180.12|177.62|180.05|177.55|19
1623734530000|2021-06-15 05:22:10|180.09|177.59|180.08|177.58|180.12|177.62|180.08|177.58|9
1623734540000|2021-06-15 05:22:20|180.07|177.57|180.06|177.56|180.07|177.57|180.06|177.56|2
1623734550000|2021-06-15 05:22:30|180.05|177.55|180.08|177.58|180.09|177.59|180.05|177.55|13
1623734560000|2021-06-15 05:22:40|180.09|177.59|180.09|177.59|180.1|177.6|180.07|177.57|13
1623734570000|2021-06-15 05:22:50|180.1|177.6|180.1|177.6|180.1|177.6|180.09|177.59|7
1623734580000|2021-06-15 05:23:00|180.09|177.59|180.03|177.53|180.09|177.59|180|177.5|20
1623734590000|2021-06-15 05:23:10|180.02|177.52|180.05|177.55|180.08|177.58|180.02|177.52|12
1623734600000|2021-06-15 05:23:20|180.04|177.54|180.05|177.55|180.06|177.56|179.99|177.49|16
1623734610000|2021-06-15 05:23:30|180.07|177.57|180.05|177.55|180.08|177.58|180.04|177.54|7
1623734620000|2021-06-15 05:23:40|180.04|177.54|180.05|177.55|180.05|177.55|180.04|177.54|4
1623734630000|2021-06-15 05:23:50|180.06|177.56|180.1|177.6|180.17|177.67|180.06|177.56|17
1623734640000|2021-06-15 05:24:00|180.09|177.59|180.13|177.63|180.15|177.65|180.09|177.59|15
1623734650000|2021-06-15 05:24:10|180.14|177.64|180.12|177.62|180.14|177.64|180.1|177.6|15
1623734660000|2021-06-15 05:24:20|180.11|177.61|180.12|177.62|180.14|177.64|180.11|177.61|17
1623734670000|2021-06-15 05:24:30|180.13|177.63|180.17|177.67|180.17|177.67|180.12|177.62|16
1623734680000|2021-06-15 05:24:40|180.16|177.66|180.13|177.63|180.16|177.66|180.12|177.62|18
1623734690000|2021-06-15 05:24:50|180.12|177.62|180.14|177.64|180.15|177.65|180.1|177.6|9
1623734700000|2021-06-15 05:25:00|180.16|177.66|180.15|177.65|180.17|177.67|180.14|177.64|11
1623734710000|2021-06-15 05:25:10|180.14|177.64|180.06|177.56|180.14|177.64|180.06|177.56|11
1623734720000|2021-06-15 05:25:20|180.07|177.57|179.96|177.46|180.07|177.57|179.95|177.45|21
1623734730000|2021-06-15 05:25:30|179.97|177.47|180.06|177.56|180.09|177.59|179.96|177.46|18
1623734740000|2021-06-15 05:25:40|180.05|177.55|180.03|177.53|180.06|177.56|180.01|177.51|13
1623734750000|2021-06-15 05:25:50|180.02|177.52|180.02|177.52|180.04|177.54|180.01|177.51|12
1623734760000|2021-06-15 05:26:00|180.01|177.51|180.07|177.57|180.07|177.57|180.01|177.51|6
1623734770000|2021-06-15 05:26:10|180.09|177.59|180.08|177.58|180.13|177.63|180.07|177.57|17
1623734780000|2021-06-15 05:26:20|180.11|177.61|180.09|177.59|180.12|177.62|180.09|177.59|13
1623734790000|2021-06-15 05:26:30|180.1|177.6|180.16|177.66|180.16|177.66|180.1|177.6|9
1623734800000|2021-06-15 05:26:40|180.17|177.67|180.14|177.64|180.17|177.67|180.11|177.61|11
1623734810000|2021-06-15 05:26:50|180.13|177.63|180.1|177.6|180.15|177.65|180.1|177.6|18
1623734820000|2021-06-15 05:27:00|180.11|177.61|180.21|177.71|180.21|177.71|180.1|177.6|19
1623734830000|2021-06-15 05:27:10|180.22|177.72|180.28|177.78|180.3|177.8|180.22|177.72|15
1623734840000|2021-06-15 05:27:20|180.29|177.79|180.3|177.8|180.3|177.8|180.28|177.78|10
1623734850000|2021-06-15 05:27:30|180.29|177.79|180.23|177.73|180.3|177.8|180.23|177.73|9
1623734860000|2021-06-15 05:27:40|180.24|177.74|180.24|177.74|180.24|177.74|180.23|177.73|3
1623734870000|2021-06-15 05:27:50|180.25|177.75|180.23|177.73|180.25|177.75|180.23|177.73|7
1623734880000|2021-06-15 05:28:00|180.24|177.74|180.26|177.76|180.28|177.78|180.24|177.74|9
1623734890000|2021-06-15 05:28:10|180.25|177.75|180.29|177.79|180.29|177.79|180.25|177.75|5
1623734900000|2021-06-15 05:28:20|180.28|177.78|180.32|177.82|180.33|177.83|180.28|177.78|13
1623734910000|2021-06-15 05:28:30|180.31|177.81|180.31|177.81|180.32|177.82|180.31|177.81|3
1623734920000|2021-06-15 05:28:40|180.32|177.82|180.32|177.82|180.33|177.83|180.31|177.81|7
1623734930000|2021-06-15 05:28:50|180.33|177.83|180.33|177.83|180.33|177.83|180.29|177.79|8
1623734940000|2021-06-15 05:29:00|180.32|177.82|180.3|177.8|180.33|177.83|180.3|177.8|10
1623734950000|2021-06-15 05:29:10|180.31|177.81|180.26|177.76|180.31|177.81|180.24|177.74|6
1623734960000|2021-06-15 05:29:20|180.23|177.73|180.25|177.75|180.3|177.8|180.19|177.69|20
1623734970000|2021-06-15 05:29:30|180.24|177.74|180.24|177.74|180.25|177.75|180.23|177.73|9
1623734980000|2021-06-15 05:29:40|180.23|177.73|180.27|177.77|180.27|177.77|180.22|177.72|15
1623734990000|2021-06-15 05:29:50|180.26|177.76|180.24|177.74|180.27|177.77|180.24|177.74|4
1623735000000|2021-06-15 05:30:00|180.23|177.73|180.25|177.75|180.25|177.75|180.21|177.71|7
1623735010000|2021-06-15 05:30:10|180.26|177.76|180.24|177.74|180.26|177.76|180.24|177.74|11
1623735020000|2021-06-15 05:30:20|180.25|177.75|180.25|177.75|180.25|177.75|180.24|177.74|9
1623735030000|2021-06-15 05:30:30|180.24|177.74|180.24|177.74|180.25|177.75|180.23|177.73|9
1623735040000|2021-06-15 05:30:40|180.23|177.73|180.23|177.73|180.24|177.74|180.22|177.72|11
1623735050000|2021-06-15 05:30:50|180.22|177.72|180.2|177.7|180.23|177.73|180.19|177.69|6
1623735060000|2021-06-15 05:31:00|180.19|177.69|180.32|177.82|180.32|177.82|180.19|177.69|17
1623735070000|2021-06-15 05:31:10|180.33|177.83|180.34|177.84|180.34|177.84|180.31|177.81|11
1623735080000|2021-06-15 05:31:20|180.33|177.83|180.36|177.86|180.37|177.87|180.33|177.83|14
1623735090000|2021-06-15 05:31:30|180.35|177.85|180.39|177.89|180.39|177.89|180.35|177.85|7
1623735100000|2021-06-15 05:31:40|180.45|177.95|180.45|177.95|180.45|177.95|180.41|177.91|14
1623735110000|2021-06-15 05:31:50|180.44|177.94|180.48|177.98|180.48|177.98|180.44|177.94|10
1623735120000|2021-06-15 05:32:00|180.49|177.99|180.52|178.02|180.53|178.03|180.47|177.97|11
1623735130000|2021-06-15 05:32:10|180.51|178.01|180.5|178|180.55|178.05|180.5|178|13
1623735140000|2021-06-15 05:32:20|180.51|178.01|180.49|177.99|180.51|178.01|180.48|177.98|11
1623735150000|2021-06-15 05:32:30|180.48|177.98|180.48|177.98|180.51|178.01|180.48|177.98|21
1623735160000|2021-06-15 05:32:40|180.49|177.99|180.5|178|180.51|178.01|180.48|177.98|12
1623735170000|2021-06-15 05:32:50|180.49|177.99|180.5|178|180.51|178.01|180.49|177.99|10
1623735180000|2021-06-15 05:33:00|180.49|177.99|180.46|177.96|180.5|178|180.46|177.96|8
1623735190000|2021-06-15 05:33:10|180.45|177.95|180.47|177.97|180.47|177.97|180.45|177.95|10
1623735200000|2021-06-15 05:33:20|180.46|177.96|180.47|177.97|180.47|177.97|180.46|177.96|8
1623735210000|2021-06-15 05:33:30|180.46|177.96|180.45|177.95|180.47|177.97|180.45|177.95|6
1623735220000|2021-06-15 05:33:40|180.46|177.96|180.47|177.97|180.48|177.98|180.46|177.96|8
1623735230000|2021-06-15 05:33:50|180.48|177.98|180.48|177.98|180.48|177.98|180.46|177.96|4
1623735240000|2021-06-15 05:34:00|180.49|177.99|180.47|177.97|180.49|177.99|180.47|177.97|5
1623735250000|2021-06-15 05:34:10|180.48|177.98|180.5|178|180.51|178.01|180.48|177.98|6
1623735260000|2021-06-15 05:34:20|180.49|177.99|180.56|178.06|180.56|178.06|180.48|177.98|12
1623735270000|2021-06-15 05:34:30|180.54|178.04|180.56|178.06|180.56|178.06|180.53|178.03|7
1623735280000|2021-06-15 05:34:40|180.58|178.08|180.66|178.16|180.66|178.16|180.58|178.08|18
1623735290000|2021-06-15 05:34:50|180.65|178.15|180.6|178.1|180.65|178.15|180.59|178.09|11
1623735300000|2021-06-15 05:35:00|180.61|178.11|180.59|178.09|180.62|178.12|180.57|178.07|18
1623735310000|2021-06-15 05:35:10|180.58|178.08|180.58|178.08|180.58|178.08|180.56|178.06|7
1623735320000|2021-06-15 05:35:20|180.59|178.09|180.65|178.15|180.68|178.18|180.58|178.08|16
1623735330000|2021-06-15 05:35:30|180.64|178.14|180.68|178.18|180.69|178.19|180.64|178.14|18
1623735340000|2021-06-15 05:35:40|180.69|178.19|180.74|178.24|180.75|178.25|180.68|178.18|20
1623735350000|2021-06-15 05:35:50|180.75|178.25|180.79|178.29|180.79|178.29|180.74|178.24|4
1623735360000|2021-06-15 05:36:00|180.78|178.28|180.7|178.2|180.8|178.3|180.7|178.2|15
1623735370000|2021-06-15 05:36:10|180.71|178.21|180.68|178.18|180.71|178.21|180.68|178.18|10
1623735380000|2021-06-15 05:36:20|180.69|178.19|180.67|178.17|180.69|178.19|180.66|178.16|14
1623735390000|2021-06-15 05:36:30|180.66|178.16|180.63|178.13|180.67|178.17|180.63|178.13|11
1623735400000|2021-06-15 05:36:40|180.64|178.14|180.6|178.1|180.71|178.21|180.6|178.1|23
1623735410000|2021-06-15 05:36:50|180.59|178.09|180.54|178.04|180.59|178.09|180.53|178.03|5
1623735420000|2021-06-15 05:37:00|180.53|178.03|180.64|178.14|180.65|178.15|180.53|178.03|18
1623735430000|2021-06-15 05:37:10|180.63|178.13|180.56|178.06|180.63|178.13|180.54|178.04|24
1623735440000|2021-06-15 05:37:20|180.55|178.05|180.48|177.98|180.55|178.05|180.48|177.98|12
1623735450000|2021-06-15 05:37:30|180.47|177.97|180.48|177.98|180.48|177.98|180.47|177.97|2
1623735460000|2021-06-15 05:37:40|180.49|177.99|180.4|177.9|180.5|178|180.34|177.84|20
1623735470000|2021-06-15 05:37:50|180.41|177.91|180.37|177.87|180.41|177.91|180.37|177.87|19
1623735480000|2021-06-15 05:38:00|180.38|177.88|180.43|177.93|180.45|177.95|180.38|177.88|13
1623735490000|2021-06-15 05:38:10|180.41|177.91|180.32|177.82|180.41|177.91|180.32|177.82|11
1623735500000|2021-06-15 05:38:20|180.31|177.81|180.26|177.76|180.32|177.82|180.26|177.76|7
1623735510000|2021-06-15 05:38:30|180.27|177.77|180.23|177.73|180.28|177.78|180.22|177.72|19
1623735520000|2021-06-15 05:38:40|180.22|177.72|180.21|177.71|180.23|177.73|180.19|177.69|22
1623735530000|2021-06-15 05:38:50|180.22|177.72|180.24|177.74|180.24|177.74|180.2|177.7|21
1623735540000|2021-06-15 05:39:00|180.25|177.75|180.24|177.74|180.25|177.75|180.2|177.7|16
1623735550000|2021-06-15 05:39:10|180.25|177.75|180.2|177.7|180.25|177.75|180.2|177.7|10
1623735560000|2021-06-15 05:39:20|180.19|177.69|180.22|177.72|180.22|177.72|180.17|177.67|19
1623735570000|2021-06-15 05:39:30|180.23|177.73|180.22|177.72|180.24|177.74|180.21|177.71|22
1623735580000|2021-06-15 05:39:40|180.21|177.71|180.21|177.71|180.23|177.73|180.19|177.69|17
1623735590000|2021-06-15 05:39:50|180.2|177.7|180.23|177.73|180.28|177.78|180.19|177.69|18
1623735600000|2021-06-15 05:40:00|180.24|177.74|180.13|177.63|180.24|177.74|180.13|177.63|16
1623735610000|2021-06-15 05:40:10|180.14|177.64|180.14|177.64|180.14|177.64|180.13|177.63|3
1623735620000|2021-06-15 05:40:20|180.13|177.63|180.13|177.63|180.13|177.63|180.12|177.62|3
1623735630000|2021-06-15 05:40:30|180.12|177.62|180.11|177.61|180.12|177.62|180.1|177.6|4
1623735640000|2021-06-15 05:40:40|180.1|177.6|180.09|177.59|180.11|177.61|180.08|177.58|12
1623735650000|2021-06-15 05:40:50|180.08|177.58|180.11|177.61|180.11|177.61|180.08|177.58|6
1623735660000|2021-06-15 05:41:00|180.12|177.62|180.15|177.65|180.15|177.65|180.11|177.61|11
1623735670000|2021-06-15 05:41:10|180.14|177.64|180.16|177.66|180.17|177.67|180.13|177.63|18
1623735680000|2021-06-15 05:41:20|180.17|177.67|180.2|177.7|180.25|177.75|180.17|177.67|14
1623735690000|2021-06-15 05:41:30|180.19|177.69|180.21|177.71|180.21|177.71|180.19|177.69|7
1623735700000|2021-06-15 05:41:40|180.2|177.7|180.18|177.68|180.2|177.7|180.18|177.68|16
1623735710000|2021-06-15 05:41:50|180.19|177.69|180.18|177.68|180.19|177.69|180.17|177.67|17
1623735720000|2021-06-15 05:42:00|180.17|177.67|180.2|177.7|180.2|177.7|180.17|177.67|12
1623735730000|2021-06-15 05:42:10|180.21|177.71|180.21|177.71|180.22|177.72|180.2|177.7|7
1623735740000|2021-06-15 05:42:20|180.22|177.72|180.22|177.72|180.24|177.74|180.2|177.7|11
1623735750000|2021-06-15 05:42:30|180.21|177.71|180.22|177.72|180.22|177.72|180.2|177.7|10
1623735760000|2021-06-15 05:42:40|180.23|177.73|180.26|177.76|180.26|177.76|180.22|177.72|5
1623735770000|2021-06-15 05:42:50|180.25|177.75|180.28|177.78|180.29|177.79|180.25|177.75|14
1623735780000|2021-06-15 05:43:00|180.29|177.79|180.28|177.78|180.29|177.79|180.27|177.77|8
1623735790000|2021-06-15 05:43:10|180.29|177.79|180.29|177.79|180.31|177.81|180.28|177.78|11
1623735800000|2021-06-15 05:43:20|180.3|177.8|180.3|177.8|180.3|177.8|180.29|177.79|3
1623735810000|2021-06-15 05:43:30|180.31|177.81|180.37|177.87|180.38|177.88|180.31|177.81|14
1623735820000|2021-06-15 05:43:40|180.38|177.88|180.29|177.79|180.38|177.88|180.27|177.77|14
1623735830000|2021-06-15 05:43:50|180.3|177.8|180.28|177.78|180.31|177.81|180.24|177.74|20
1623735840000|2021-06-15 05:44:00|180.29|177.79|180.29|177.79|180.31|177.81|180.28|177.78|12
1623735850000|2021-06-15 05:44:10|180.3|177.8|180.28|177.78|180.3|177.8|180.28|177.78|14
1623735860000|2021-06-15 05:44:20|180.27|177.77|180.31|177.81|180.31|177.81|180.27|177.77|20
1623735870000|2021-06-15 05:44:30|180.3|177.8|180.3|177.8|180.3|177.8|180.26|177.76|14
1623735880000|2021-06-15 05:44:40|180.29|177.79|180.28|177.78|180.3|177.8|180.28|177.78|14
1623735890000|2021-06-15 05:44:50|180.29|177.79|180.29|177.79|180.29|177.79|180.28|177.78|5
1623735900000|2021-06-15 05:45:00|180.28|177.78|180.25|177.75|180.3|177.8|180.25|177.75|19
1623735910000|2021-06-15 05:45:10|180.26|177.76|180.26|177.76|180.27|177.77|180.25|177.75|6
1623735920000|2021-06-15 05:45:20|180.25|177.75|180.27|177.77|180.29|177.79|180.25|177.75|16
1623735930000|2021-06-15 05:45:30|180.24|177.74|180.24|177.74|180.25|177.75|180.21|177.71|15
1623735940000|2021-06-15 05:45:40|180.23|177.73|180.23|177.73|180.27|177.77|180.23|177.73|13
1623735950000|2021-06-15 05:45:50|180.24|177.74|180.19|177.69|180.25|177.75|180.19|177.69|16
1623735960000|2021-06-15 05:46:00|180.2|177.7|180.2|177.7|180.21|177.71|180.16|177.66|13
1623735970000|2021-06-15 05:46:10|180.19|177.69|180.2|177.7|180.21|177.71|180.18|177.68|17
1623735980000|2021-06-15 05:46:20|180.21|177.71|180.23|177.73|180.23|177.73|180.2|177.7|19
1623735990000|2021-06-15 05:46:30|180.21|177.71|180.19|177.69|180.22|177.72|180.19|177.69|15
1623736000000|2021-06-15 05:46:40|180.2|177.7|180.16|177.66|180.2|177.7|180.14|177.64|20
1623736010000|2021-06-15 05:46:50|180.18|177.68|180.17|177.67|180.2|177.7|180.17|177.67|15
1623736020000|2021-06-15 05:47:00|180.18|177.68|180.22|177.72|180.24|177.74|180.18|177.68|24
1623736030000|2021-06-15 05:47:10|180.24|177.74|180.24|177.74|180.26|177.76|180.2|177.7|18
1623736040000|2021-06-15 05:47:20|180.25|177.75|180.2|177.7|180.25|177.75|180.2|177.7|6
1623736050000|2021-06-15 05:47:30|180.24|177.74|180.22|177.72|180.25|177.75|180.21|177.71|13
1623736060000|2021-06-15 05:47:40|180.23|177.73|180.23|177.73|180.24|177.74|180.21|177.71|15
1623736070000|2021-06-15 05:47:50|180.2|177.7|180.21|177.71|180.24|177.74|180.2|177.7|16
1623736080000|2021-06-15 05:48:00|180.23|177.73|180.14|177.64|180.23|177.73|180.13|177.63|10
1623736090000|2021-06-15 05:48:10|180.13|177.63|180.12|177.62|180.15|177.65|180.12|177.62|17
1623736100000|2021-06-15 05:48:20|180.13|177.63|180.11|177.61|180.14|177.64|180.1|177.6|16
1623736110000|2021-06-15 05:48:30|180.12|177.62|180.07|177.57|180.12|177.62|180.06|177.56|10
1623736120000|2021-06-15 05:48:40|180.08|177.58|180.06|177.56|180.08|177.58|180.06|177.56|9
1623736130000|2021-06-15 05:48:50|180.07|177.57|180.06|177.56|180.07|177.57|180.05|177.55|8
1623736140000|2021-06-15 05:49:00|180.08|177.58|180.08|177.58|180.09|177.59|180.07|177.57|17
1623736150000|2021-06-15 05:49:10|180.07|177.57|180.08|177.58|180.11|177.61|180.07|177.57|12
1623736160000|2021-06-15 05:49:20|180.09|177.59|180.08|177.58|180.09|177.59|180.08|177.58|4
1623736170000|2021-06-15 05:49:30|180.07|177.57|180.08|177.58|180.09|177.59|180.06|177.56|8
1623736180000|2021-06-15 05:49:40|180.09|177.59|180|177.5|180.09|177.59|180|177.5|14
1623736190000|2021-06-15 05:49:50|179.99|177.49|179.95|177.45|180|177.5|179.95|177.45|9
1623736200000|2021-06-15 05:50:00|179.94|177.44|179.86|177.36|179.94|177.44|179.86|177.36|12
1623736210000|2021-06-15 05:50:10|179.85|177.35|179.88|177.38|179.9|177.4|179.85|177.35|16
1623736220000|2021-06-15 05:50:20|179.89|177.39|179.92|177.42|179.94|177.44|179.88|177.38|21
1623736230000|2021-06-15 05:50:30|179.93|177.43|179.96|177.46|179.97|177.47|179.92|177.42|9
1623736240000|2021-06-15 05:50:40|179.95|177.45|180.04|177.54|180.04|177.54|179.94|177.44|21
1623736250000|2021-06-15 05:50:50|180.03|177.53|180.04|177.54|180.05|177.55|180|177.5|20
1623736260000|2021-06-15 05:51:00|180.05|177.55|180.05|177.55|180.08|177.58|180.05|177.55|16
1623736270000|2021-06-15 05:51:10|180.06|177.56|180.03|177.53|180.07|177.57|180.02|177.52|20
1623736280000|2021-06-15 05:51:20|180.02|177.52|180.06|177.56|180.07|177.57|180.02|177.52|9
1623736290000|2021-06-15 05:51:30|180.05|177.55|180.04|177.54|180.06|177.56|180.03|177.53|19
1623736300000|2021-06-15 05:51:40|180.03|177.53|180.1|177.6|180.11|177.61|180.03|177.53|12
1623736310000|2021-06-15 05:51:50|180.11|177.61|180.09|177.59|180.12|177.62|180.07|177.57|16
1623736320000|2021-06-15 05:52:00|180.08|177.58|180.09|177.59|180.1|177.6|180.08|177.58|12
1623736330000|2021-06-15 05:52:10|180.08|177.58|180.14|177.64|180.14|177.64|180.08|177.58|9
1623736340000|2021-06-15 05:52:20|180.13|177.63|180.14|177.64|180.14|177.64|180.13|177.63|2
1623736350000|2021-06-15 05:52:30|180.15|177.65|180.23|177.73|180.24|177.74|180.15|177.65|13
1623736360000|2021-06-15 05:52:40|180.22|177.72|180.21|177.71|180.22|177.72|180.2|177.7|13
1623736370000|2021-06-15 05:52:50|180.2|177.7|180.2|177.7|180.22|177.72|180.19|177.69|11
1623736380000|2021-06-15 05:53:00|180.21|177.71|180.18|177.68|180.21|177.71|180.18|177.68|13
1623736390000|2021-06-15 05:53:10|180.19|177.69|180.15|177.65|180.19|177.69|180.15|177.65|10
1623736400000|2021-06-15 05:53:20|180.16|177.66|180.14|177.64|180.17|177.67|180.13|177.63|17
1623736410000|2021-06-15 05:53:30|180.15|177.65|180.14|177.64|180.16|177.66|180.13|177.63|13
1623736420000|2021-06-15 05:53:40|180.13|177.63|180.13|177.63|180.14|177.64|180.12|177.62|12
1623736430000|2021-06-15 05:53:50|180.12|177.62|180.13|177.63|180.14|177.64|180.12|177.62|11
1623736440000|2021-06-15 05:54:00|180.14|177.64|180.32|177.82|180.32|177.82|180.13|177.63|16
1623736450000|2021-06-15 05:54:10|180.33|177.83|180.38|177.88|180.38|177.88|180.3|177.8|16
1623736460000|2021-06-15 05:54:20|180.36|177.86|180.34|177.84|180.37|177.87|180.34|177.84|10
1623736470000|2021-06-15 05:54:30|180.35|177.85|180.33|177.83|180.36|177.86|180.33|177.83|10
1623736480000|2021-06-15 05:54:40|180.32|177.82|180.3|177.8|180.32|177.82|180.29|177.79|10
1623736490000|2021-06-15 05:54:50|180.29|177.79|180.32|177.82|180.32|177.82|180.29|177.79|6
1623736500000|2021-06-15 05:55:00|180.37|177.87|180.42|177.92|180.45|177.95|180.37|177.87|15
1623736510000|2021-06-15 05:55:10|180.44|177.94|180.4|177.9|180.45|177.95|180.4|177.9|8
1623736520000|2021-06-15 05:55:20|180.39|177.89|180.4|177.9|180.4|177.9|180.38|177.88|12
1623736530000|2021-06-15 05:55:30|180.39|177.89|180.45|177.95|180.45|177.95|180.39|177.89|14
1623736540000|2021-06-15 05:55:40|180.44|177.94|180.46|177.96|180.46|177.96|180.44|177.94|16
1623736550000|2021-06-15 05:55:50|180.47|177.97|180.41|177.91|180.48|177.98|180.39|177.89|11
1623736560000|2021-06-15 05:56:00|180.42|177.92|180.4|177.9|180.42|177.92|180.37|177.87|13
1623736570000|2021-06-15 05:56:10|180.39|177.89|180.41|177.91|180.42|177.92|180.39|177.89|10
1623736580000|2021-06-15 05:56:20|180.4|177.9|180.41|177.91|180.42|177.92|180.4|177.9|7
1623736590000|2021-06-15 05:56:30|180.38|177.88|180.41|177.91|180.43|177.93|180.38|177.88|21
1623736600000|2021-06-15 05:56:40|180.42|177.92|180.43|177.93|180.44|177.94|180.39|177.89|11
1623736610000|2021-06-15 05:56:50|180.44|177.94|180.47|177.97|180.47|177.97|180.44|177.94|12
1623736620000|2021-06-15 05:57:00|180.46|177.96|180.49|177.99|180.5|178|180.44|177.94|16
1623736630000|2021-06-15 05:57:10|180.5|178|180.48|177.98|180.5|178|180.47|177.97|7
1623736640000|2021-06-15 05:57:20|180.49|177.99|180.49|177.99|180.51|178.01|180.49|177.99|13
1623736650000|2021-06-15 05:57:30|180.5|178|180.49|177.99|180.51|178.01|180.49|177.99|10
1623736660000|2021-06-15 05:57:40|180.5|178|180.54|178.04|180.55|178.05|180.49|177.99|13
1623736670000|2021-06-15 05:57:50|180.55|178.05|180.55|178.05|180.56|178.06|180.55|178.05|3
1623736680000|2021-06-15 05:58:00|180.56|178.06|180.57|178.07|180.57|178.07|180.56|178.06|2
1623736690000|2021-06-15 05:58:10|180.55|178.05|180.53|178.03|180.55|178.05|180.52|178.02|6
1623736700000|2021-06-15 05:58:20|180.54|178.04|180.47|177.97|180.54|178.04|180.46|177.96|12
1623736710000|2021-06-15 05:58:30|180.45|177.95|180.53|178.03|180.54|178.04|180.43|177.93|14
1623736720000|2021-06-15 05:58:40|180.52|178.02|180.53|178.03|180.54|178.04|180.52|178.02|7
1623736730000|2021-06-15 05:58:50|180.52|178.02|180.47|177.97|180.52|178.02|180.47|177.97|18
1623736740000|2021-06-15 05:59:00|180.48|177.98|180.49|177.99|180.52|178.02|180.48|177.98|17
1623736750000|2021-06-15 05:59:10|180.5|178|180.53|178.03|180.54|178.04|180.48|177.98|13
1623736760000|2021-06-15 05:59:20|180.52|178.02|180.53|178.03|180.54|178.04|180.52|178.02|10
1623736770000|2021-06-15 05:59:30|180.52|178.02|180.47|177.97|180.53|178.03|180.47|177.97|10
1623736780000|2021-06-15 05:59:40|180.46|177.96|180.49|177.99|180.49|177.99|180.45|177.95|8
1623736790000|2021-06-15 05:59:50|180.51|178.01|180.48|177.98|180.56|178.06|180.47|177.97|18
1623736800000|2021-06-15 06:00:00|180.47|177.97|180.39|177.89|180.47|177.97|180.39|177.89|17
1623736810000|2021-06-15 06:00:10|180.4|177.9|180.4|177.9|180.41|177.91|180.37|177.87|20
1623736820000|2021-06-15 06:00:20|180.42|177.92|180.4|177.9|180.43|177.93|180.37|177.87|18
1623736830000|2021-06-15 06:00:30|180.41|177.91|180.39|177.89|180.41|177.91|180.38|177.88|15
1623736840000|2021-06-15 06:00:40|180.4|177.9|180.38|177.88|180.46|177.96|180.37|177.87|23
1623736850000|2021-06-15 06:00:50|180.37|177.87|180.28|177.78|180.39|177.89|180.28|177.78|17
1623736860000|2021-06-15 06:01:00|180.29|177.79|180.26|177.76|180.29|177.79|180.25|177.75|17
1623736870000|2021-06-15 06:01:10|180.25|177.75|180.2|177.7|180.25|177.75|180.17|177.67|14
1623736880000|2021-06-15 06:01:20|180.19|177.69|180.12|177.62|180.2|177.7|180.1|177.6|18
1623736890000|2021-06-15 06:01:30|180.11|177.61|180.14|177.64|180.16|177.66|180.11|177.61|17
1623736900000|2021-06-15 06:01:40|180.15|177.65|180.19|177.69|180.2|177.7|180.13|177.63|24
1623736910000|2021-06-15 06:01:50|180.18|177.68|180.19|177.69|180.19|177.69|180.15|177.65|18
1623736920000|2021-06-15 06:02:00|180.18|177.68|180.15|177.65|180.18|177.68|180.14|177.64|11
1623736930000|2021-06-15 06:02:10|180.16|177.66|180.17|177.67|180.18|177.68|180.14|177.64|13
1623736940000|2021-06-15 06:02:20|180.14|177.64|180.1|177.6|180.14|177.64|180.1|177.6|14
1623736950000|2021-06-15 06:02:30|180.11|177.61|180.14|177.64|180.15|177.65|180.11|177.61|14
1623736960000|2021-06-15 06:02:40|180.15|177.65|180.15|177.65|180.16|177.66|180.14|177.64|9
1623736970000|2021-06-15 06:02:50|180.14|177.64|180.14|177.64|180.16|177.66|180.13|177.63|8
1623736980000|2021-06-15 06:03:00|180.15|177.65|180.25|177.75|180.29|177.79|180.15|177.65|14
1623736990000|2021-06-15 06:03:10|180.24|177.74|180.22|177.72|180.25|177.75|180.21|177.71|7
1623737000000|2021-06-15 06:03:20|180.21|177.71|180.21|177.71|180.22|177.72|180.21|177.71|3
1623737010000|2021-06-15 06:03:30|180.22|177.72|180.25|177.75|180.26|177.76|180.22|177.72|11
1623737020000|2021-06-15 06:03:40|180.26|177.76|180.29|177.79|180.3|177.8|180.25|177.75|7
1623737030000|2021-06-15 06:03:50|180.28|177.78|180.29|177.79|180.29|177.79|180.28|177.78|2
1623737040000|2021-06-15 06:04:00|180.28|177.78|180.16|177.66|180.28|177.78|180.12|177.62|14
1623737050000|2021-06-15 06:04:10|180.14|177.64|180.15|177.65|180.16|177.66|180.14|177.64|9
1623737060000|2021-06-15 06:04:20|180.14|177.64|180.14|177.64|180.15|177.65|180.13|177.63|15
1623737070000|2021-06-15 06:04:30|180.12|177.62|180.13|177.63|180.14|177.64|180.09|177.59|6
1623737080000|2021-06-15 06:04:40|180.12|177.62|180.13|177.63|180.13|177.63|180.11|177.61|6
1623737090000|2021-06-15 06:04:50|180.12|177.62|180.19|177.69|180.19|177.69|180.12|177.62|15
1623737100000|2021-06-15 06:05:00|180.2|177.7|180.11|177.61|180.21|177.71|180.11|177.61|13
1623737110000|2021-06-15 06:05:10|180.1|177.6|180.15|177.65|180.15|177.65|180.1|177.6|14
1623737120000|2021-06-15 06:05:20|180.14|177.64|180.17|177.67|180.18|177.68|180.13|177.63|13
1623737130000|2021-06-15 06:05:30|180.18|177.68|180.17|177.67|180.19|177.69|180.17|177.67|6
1623737140000|2021-06-15 06:05:40|180.18|177.68|180.18|177.68|180.21|177.71|180.17|177.67|21
1623737150000|2021-06-15 06:05:50|180.17|177.67|180.23|177.73|180.24|177.74|180.17|177.67|9
1623737160000|2021-06-15 06:06:00|180.24|177.74|180.24|177.74|180.24|177.74|180.24|177.74|1
1623737170000|2021-06-15 06:06:10|180.25|177.75|180.28|177.78|180.28|177.78|180.25|177.75|5
1623737180000|2021-06-15 06:06:20|180.29|177.79|180.32|177.82|180.32|177.82|180.28|177.78|5
1623737190000|2021-06-15 06:06:30|180.33|177.83|180.31|177.81|180.33|177.83|180.31|177.81|3
1623737200000|2021-06-15 06:06:40|180.3|177.8|180.32|177.82|180.32|177.82|180.26|177.76|24
1623737210000|2021-06-15 06:06:50|180.31|177.81|180.35|177.85|180.35|177.85|180.31|177.81|15
1623737220000|2021-06-15 06:07:00|180.34|177.84|180.35|177.85|180.35|177.85|180.33|177.83|10
1623737230000|2021-06-15 06:07:10|180.36|177.86|180.37|177.87|180.37|177.87|180.34|177.84|11
1623737240000|2021-06-15 06:07:20|180.38|177.88|180.47|177.97|180.48|177.98|180.38|177.88|17
1623737250000|2021-06-15 06:07:30|180.48|177.98|180.61|178.11|180.66|178.16|180.47|177.97|16
1623737260000|2021-06-15 06:07:40|180.62|178.12|180.67|178.17|180.67|178.17|180.6|178.1|16
1623737270000|2021-06-15 06:07:50|180.69|178.19|180.64|178.14|180.69|178.19|180.64|178.14|10
1623737280000|2021-06-15 06:08:00|180.65|178.15|180.61|178.11|180.65|178.15|180.57|178.07|15
1623737290000|2021-06-15 06:08:10|180.59|178.09|180.59|178.09|180.63|178.13|180.58|178.08|10
1623737300000|2021-06-15 06:08:20|180.58|178.08|180.56|178.06|180.6|178.1|180.55|178.05|15
1623737310000|2021-06-15 06:08:30|180.55|178.05|180.62|178.12|180.66|178.16|180.55|178.05|18
1623737320000|2021-06-15 06:08:40|180.63|178.13|180.64|178.14|180.68|178.18|180.63|178.13|19
1623737330000|2021-06-15 06:08:50|180.63|178.13|180.71|178.21|180.72|178.22|180.63|178.13|9
1623737340000|2021-06-15 06:09:00|180.7|178.2|180.69|178.19|180.71|178.21|180.69|178.19|10
1623737350000|2021-06-15 06:09:10|180.68|178.18|180.65|178.15|180.69|178.19|180.65|178.15|12
1623737360000|2021-06-15 06:09:20|180.64|178.14|180.65|178.15|180.67|178.17|180.64|178.14|14
1623737370000|2021-06-15 06:09:30|180.64|178.14|180.65|178.15|180.67|178.17|180.63|178.13|11
1623737380000|2021-06-15 06:09:40|180.66|178.16|180.68|178.18|180.69|178.19|180.66|178.16|10
1623737390000|2021-06-15 06:09:50|180.69|178.19|180.68|178.18|180.7|178.2|180.68|178.18|4
1623737400000|2021-06-15 06:10:00|180.67|178.17|180.61|178.11|180.68|178.18|180.61|178.11|10
1623737410000|2021-06-15 06:10:10|180.6|178.1|180.61|178.11|180.61|178.11|180.59|178.09|14
1623737420000|2021-06-15 06:10:20|180.6|178.1|180.65|178.15|180.68|178.18|180.6|178.1|20
1623737430000|2021-06-15 06:10:30|180.64|178.14|180.66|178.16|180.67|178.17|180.64|178.14|14
1623737440000|2021-06-15 06:10:40|180.67|178.17|180.72|178.22|180.72|178.22|180.66|178.16|15
1623737450000|2021-06-15 06:10:50|180.74|178.24|180.8|178.3|180.8|178.3|180.74|178.24|5
1623737460000|2021-06-15 06:11:00|180.81|178.31|180.87|178.37|180.88|178.38|180.81|178.31|9
1623737470000|2021-06-15 06:11:10|180.86|178.36|180.81|178.31|180.87|178.37|180.81|178.31|20
1623737480000|2021-06-15 06:11:20|180.82|178.32|180.73|178.23|180.82|178.32|180.71|178.21|18
1623737490000|2021-06-15 06:11:30|180.74|178.24|180.82|178.32|180.83|178.33|180.73|178.23|21
1623737500000|2021-06-15 06:11:40|180.8|178.3|180.77|178.27|180.83|178.33|180.74|178.24|19
1623737510000|2021-06-15 06:11:50|180.76|178.26|180.73|178.23|180.76|178.26|180.73|178.23|13
1623737520000|2021-06-15 06:12:00|180.75|178.25|180.79|178.29|180.8|178.3|180.75|178.25|11
1623737530000|2021-06-15 06:12:10|180.8|178.3|180.86|178.36|180.87|178.37|180.8|178.3|9
1623737540000|2021-06-15 06:12:20|180.87|178.37|180.86|178.36|180.87|178.37|180.86|178.36|12
1623737550000|2021-06-15 06:12:30|180.88|178.38|180.94|178.44|180.94|178.44|180.88|178.38|13
1623737560000|2021-06-15 06:12:40|180.93|178.43|180.95|178.45|180.98|178.48|180.93|178.43|15
1623737570000|2021-06-15 06:12:50|180.96|178.46|180.9|178.4|180.96|178.46|180.9|178.4|11
1623737580000|2021-06-15 06:13:00|180.91|178.41|181.04|178.54|181.04|178.54|180.9|178.4|12
1623737590000|2021-06-15 06:13:10|181.02|178.52|181.01|178.51|181.02|178.52|180.98|178.48|19
1623737600000|2021-06-15 06:13:20|181.02|178.52|181.01|178.51|181.02|178.52|181.01|178.51|10
1623737610000|2021-06-15 06:13:30|181.02|178.52|181.08|178.58|181.09|178.59|181.01|178.51|13
1623737620000|2021-06-15 06:13:40|181.09|178.59|181.1|178.6|181.11|178.61|181.08|178.58|10
1623737630000|2021-06-15 06:13:50|181.09|178.59|181.1|178.6|181.1|178.6|181.09|178.59|2
1623737640000|2021-06-15 06:14:00|181.11|178.61|181.12|178.62|181.13|178.63|181.11|178.61|4
1623737650000|2021-06-15 06:14:10|181.14|178.64|181.18|178.68|181.2|178.7|181.13|178.63|8
1623737660000|2021-06-15 06:14:20|181.19|178.69|181.17|178.67|181.19|178.69|181.15|178.65|14
1623737670000|2021-06-15 06:14:30|181.18|178.68|181.19|178.69|181.2|178.7|181.17|178.67|14
1623737680000|2021-06-15 06:14:40|181.2|178.7|181.24|178.74|181.28|178.78|181.19|178.69|17
1623737690000|2021-06-15 06:14:50|181.25|178.75|181.23|178.73|181.26|178.76|181.22|178.72|20
1623737700000|2021-06-15 06:15:00|181.22|178.72|181.37|178.87|181.37|178.87|181.22|178.72|12
1623737710000|2021-06-15 06:15:10|181.38|178.88|181.43|178.93|181.43|178.93|181.38|178.88|11
1623737720000|2021-06-15 06:15:20|181.42|178.92|181.42|178.92|181.45|178.95|181.42|178.92|16
1623737730000|2021-06-15 06:15:30|181.43|178.93|181.45|178.95|181.45|178.95|181.43|178.93|2
1623737740000|2021-06-15 06:15:40|181.44|178.94|181.45|178.95|181.47|178.97|181.44|178.94|8
1623737750000|2021-06-15 06:15:50|181.46|178.96|181.48|178.98|181.48|178.98|181.44|178.94|9
1623737760000|2021-06-15 06:16:00|181.49|178.99|181.47|178.97|181.5|179|181.45|178.95|8
1623737770000|2021-06-15 06:16:10|181.46|178.96|181.51|179.01|181.51|179.01|181.46|178.96|9
1623737780000|2021-06-15 06:16:20|181.54|179.04|181.58|179.08|181.58|179.08|181.54|179.04|5
1623737790000|2021-06-15 06:16:30|181.61|179.11|181.65|179.15|181.66|179.16|181.61|179.11|9
1623737800000|2021-06-15 06:16:40|181.64|179.14|181.6|179.1|181.64|179.14|181.59|179.09|19
1623737810000|2021-06-15 06:16:50|181.59|179.09|181.55|179.05|181.6|179.1|181.49|178.99|13
1623737820000|2021-06-15 06:17:00|181.54|179.04|181.61|179.11|181.63|179.13|181.53|179.03|15
1623737830000|2021-06-15 06:17:10|181.6|179.1|181.54|179.04|181.6|179.1|181.52|179.02|17
1623737840000|2021-06-15 06:17:20|181.53|179.03|181.52|179.02|181.54|179.04|181.5|179|13
1623737850000|2021-06-15 06:17:30|181.51|179.01|181.56|179.06|181.56|179.06|181.5|179|14
1623737860000|2021-06-15 06:17:40|181.54|179.04|181.56|179.06|181.56|179.06|181.54|179.04|6
1623737870000|2021-06-15 06:17:50|181.54|179.04|181.56|179.06|181.56|179.06|181.54|179.04|6
1623737880000|2021-06-15 06:18:00|181.55|179.05|181.52|179.02|181.55|179.05|181.43|178.93|20
1623737890000|2021-06-15 06:18:10|181.51|179.01|181.5|179|181.54|179.04|181.47|178.97|20
1623737900000|2021-06-15 06:18:20|181.49|178.99|181.51|179.01|181.51|179.01|181.46|178.96|14
1623737910000|2021-06-15 06:18:30|181.52|179.02|181.53|179.03|181.53|179.03|181.51|179.01|4
1623737920000|2021-06-15 06:18:40|181.52|179.02|181.53|179.03|181.54|179.04|181.52|179.02|6
1623737930000|2021-06-15 06:18:50|181.54|179.04|181.56|179.06|181.56|179.06|181.53|179.03|5
1623737940000|2021-06-15 06:19:00|181.57|179.07|181.62|179.12|181.62|179.12|181.56|179.06|16
1623737950000|2021-06-15 06:19:10|181.63|179.13|181.64|179.14|181.66|179.16|181.61|179.11|12
1623737960000|2021-06-15 06:19:20|181.63|179.13|181.69|179.19|181.69|179.19|181.63|179.13|11
1623737970000|2021-06-15 06:19:30|181.68|179.18|181.7|179.2|181.7|179.2|181.68|179.18|5
1623737980000|2021-06-15 06:19:40|181.69|179.19|181.69|179.19|181.69|179.19|181.69|179.19|1
1623737990000|2021-06-15 06:19:50|181.68|179.18|181.77|179.27|181.77|179.27|181.67|179.17|17
1623738000000|2021-06-15 06:20:00|181.76|179.26|181.76|179.26|181.76|179.26|181.74|179.24|7
1623738010000|2021-06-15 06:20:10|181.75|179.25|181.78|179.28|181.78|179.28|181.75|179.25|2
1623738020000|2021-06-15 06:20:20|181.8|179.3|181.81|179.31|181.82|179.32|181.79|179.29|6
1623738030000|2021-06-15 06:20:30|181.82|179.32|181.87|179.37|181.87|179.37|181.82|179.32|11
1623738040000|2021-06-15 06:20:40|181.88|179.38|181.88|179.38|181.89|179.39|181.86|179.36|15
1623738050000|2021-06-15 06:20:50|181.89|179.39|181.87|179.37|181.89|179.39|181.86|179.36|5
1623738060000|2021-06-15 06:21:00|181.86|179.36|181.99|179.49|181.99|179.49|181.86|179.36|14
1623738070000|2021-06-15 06:21:10|182.01|179.51|182.19|179.69|182.19|179.69|182.01|179.51|10
1623738080000|2021-06-15 06:21:20|182.18|179.68|182.19|179.69|182.21|179.71|182.18|179.68|8
1623738090000|2021-06-15 06:21:30|182.2|179.7|182.15|179.65|182.23|179.73|182.14|179.64|16
1623738100000|2021-06-15 06:21:40|182.14|179.64|182.13|179.63|182.14|179.64|182.08|179.58|21
1623738110000|2021-06-15 06:21:50|182.14|179.64|182.13|179.63|182.14|179.64|182.12|179.62|6
1623738120000|2021-06-15 06:22:00|182.12|179.62|182.16|179.66|182.16|179.66|182.12|179.62|9
1623738130000|2021-06-15 06:22:10|182.15|179.65|182.15|179.65|182.16|179.66|182.11|179.61|19
1623738140000|2021-06-15 06:22:20|182.16|179.66|182.15|179.65|182.16|179.66|182.12|179.62|14
1623738150000|2021-06-15 06:22:30|182.13|179.63|182.16|179.66|182.16|179.66|182.12|179.62|8
1623738160000|2021-06-15 06:22:40|182.17|179.67|182.21|179.71|182.21|179.71|182.17|179.67|4
1623738170000|2021-06-15 06:22:50|182.2|179.7|182.12|179.62|182.2|179.7|182.12|179.62|7
1623738180000|2021-06-15 06:23:00|182.11|179.61|182.11|179.61|182.14|179.64|182.11|179.61|10
1623738190000|2021-06-15 06:23:10|182.13|179.63|182.09|179.59|182.13|179.63|182.08|179.58|11
1623738200000|2021-06-15 06:23:20|182.07|179.57|182.02|179.52|182.07|179.57|182|179.5|13
1623738210000|2021-06-15 06:23:30|182.01|179.51|182|179.5|182.03|179.53|181.98|179.48|12
1623738220000|2021-06-15 06:23:40|182.02|179.52|181.97|179.47|182.02|179.52|181.96|179.46|11
1623738230000|2021-06-15 06:23:50|181.96|179.46|181.97|179.47|181.97|179.47|181.96|179.46|2
1623738240000|2021-06-15 06:24:00|181.98|179.48|182.1|179.6|182.11|179.61|181.98|179.48|15
1623738250000|2021-06-15 06:24:10|182.11|179.61|182.05|179.55|182.11|179.61|182.04|179.54|13
1623738260000|2021-06-15 06:24:20|182.06|179.56|182.02|179.52|182.06|179.56|182.01|179.51|14
1623738270000|2021-06-15 06:24:30|182.04|179.54|182.07|179.57|182.07|179.57|182.04|179.54|17
1623738280000|2021-06-15 06:24:40|182.08|179.58|182.07|179.57|182.08|179.58|182.07|179.57|2
1623738290000|2021-06-15 06:24:50|182.06|179.56|182.03|179.53|182.06|179.56|182.01|179.51|9
1623738300000|2021-06-15 06:25:00|182.05|179.55|182.04|179.54|182.05|179.55|182.03|179.53|16
1623738310000|2021-06-15 06:25:10|182.07|179.57|181.99|179.49|182.07|179.57|181.97|179.47|15
1623738320000|2021-06-15 06:25:20|181.98|179.48|181.99|179.49|181.99|179.49|181.96|179.46|16
1623738330000|2021-06-15 06:25:30|181.98|179.48|181.97|179.47|182|179.5|181.95|179.45|18
1623738340000|2021-06-15 06:25:40|181.98|179.48|181.78|179.28|181.98|179.48|181.78|179.28|20
1623738350000|2021-06-15 06:25:50|181.77|179.27|181.72|179.22|181.8|179.3|181.72|179.22|18
1623738360000|2021-06-15 06:26:00|181.73|179.23|181.72|179.22|181.73|179.23|181.66|179.16|16
1623738370000|2021-06-15 06:26:10|181.7|179.2|181.68|179.18|181.71|179.21|181.68|179.18|18
1623738380000|2021-06-15 06:26:20|181.67|179.17|181.69|179.19|181.72|179.22|181.67|179.17|12
1623738390000|2021-06-15 06:26:30|181.68|179.18|181.67|179.17|181.68|179.18|181.66|179.16|6
1623738400000|2021-06-15 06:26:40|181.66|179.16|181.7|179.2|181.71|179.21|181.66|179.16|23
1623738410000|2021-06-15 06:26:50|181.68|179.18|181.67|179.17|181.71|179.21|181.67|179.17|8
1623738420000|2021-06-15 06:27:00|181.68|179.18|181.72|179.22|181.73|179.23|181.67|179.17|16
1623738430000|2021-06-15 06:27:10|181.71|179.21|181.68|179.18|181.71|179.21|181.65|179.15|16
1623738440000|2021-06-15 06:27:20|181.69|179.19|181.7|179.2|181.71|179.21|181.65|179.15|20
1623738450000|2021-06-15 06:27:30|181.71|179.21|181.7|179.2|181.71|179.21|181.7|179.2|2
1623738460000|2021-06-15 06:27:40|181.71|179.21|181.7|179.2|181.71|179.21|181.7|179.2|6
1623738470000|2021-06-15 06:27:50|181.68|179.18|181.71|179.21|181.71|179.21|181.68|179.18|5
1623738480000|2021-06-15 06:28:00|181.68|179.18|181.68|179.18|181.71|179.21|181.68|179.18|9
1623738490000|2021-06-15 06:28:10|181.71|179.21|181.7|179.2|181.71|179.21|181.69|179.19|11
1623738500000|2021-06-15 06:28:20|181.69|179.19|181.69|179.19|181.7|179.2|181.68|179.18|4
1623738510000|2021-06-15 06:28:30|181.68|179.18|181.61|179.11|181.68|179.18|181.61|179.11|7
1623738520000|2021-06-15 06:28:40|181.6|179.1|181.6|179.1|181.62|179.12|181.59|179.09|9
1623738540000|2021-06-15 06:29:00|181.59|179.09|181.62|179.12|181.62|179.12|181.59|179.09|7
1623738550000|2021-06-15 06:29:10|181.61|179.11|181.59|179.09|181.61|179.11|181.59|179.09|2
1623738560000|2021-06-15 06:29:20|181.6|179.1|181.56|179.06|181.6|179.1|181.54|179.04|15
1623738570000|2021-06-15 06:29:30|181.57|179.07|181.56|179.06|181.57|179.07|181.56|179.06|4
1623738580000|2021-06-15 06:29:40|181.54|179.04|181.52|179.02|181.55|179.05|181.52|179.02|14
1623738590000|2021-06-15 06:29:50|181.53|179.03|181.51|179.01|181.58|179.08|181.49|178.99|16
1623738600000|2021-06-15 06:30:00|181.5|179|181.38|178.88|181.51|179.01|181.38|178.88|14
1623738620000|2021-06-15 06:30:20|181.35|178.85|181.26|178.76|181.35|178.85|181.26|178.76|12
1623738630000|2021-06-15 06:30:30|181.25|178.75|181.23|178.73|181.26|178.76|181.23|178.73|19
1623738640000|2021-06-15 06:30:40|181.24|178.74|181.14|178.64|181.24|178.74|181.11|178.61|23
1623738650000|2021-06-15 06:30:50|181.15|178.65|181.13|178.63|181.15|178.65|181.11|178.61|19
1623738660000|2021-06-15 06:31:00|181.11|178.61|181.11|178.61|181.15|178.65|181.1|178.6|19
1623738670000|2021-06-15 06:31:10|181.1|178.6|181.18|178.68|181.19|178.69|181.09|178.59|13
1623738680000|2021-06-15 06:31:20|181.19|178.69|181.17|178.67|181.24|178.74|181.16|178.66|17
1623738690000|2021-06-15 06:31:30|181.16|178.66|181.12|178.62|181.17|178.67|181.12|178.62|10
1623738700000|2021-06-15 06:31:40|181.13|178.63|181.13|178.63|181.13|178.63|181.06|178.56|16
1623738710000|2021-06-15 06:31:50|181.12|178.62|181.04|178.54|181.12|178.62|181.04|178.54|20
1623738720000|2021-06-15 06:32:00|181.05|178.55|181.03|178.53|181.1|178.6|181.02|178.52|19
1623738730000|2021-06-15 06:32:10|181.02|178.52|180.91|178.41|181.03|178.53|180.9|178.4|16
1623738740000|2021-06-15 06:32:20|180.89|178.39|180.95|178.45|180.95|178.45|180.89|178.39|20
1623738750000|2021-06-15 06:32:30|180.94|178.44|180.97|178.47|180.97|178.47|180.94|178.44|6
1623738760000|2021-06-15 06:32:40|180.96|178.46|180.96|178.46|180.97|178.47|180.94|178.44|11
1623738770000|2021-06-15 06:32:50|180.97|178.47|181.06|178.56|181.06|178.56|180.96|178.46|18
1623738780000|2021-06-15 06:33:00|181.07|178.57|180.92|178.42|181.08|178.58|180.92|178.42|20
1623738790000|2021-06-15 06:33:10|180.91|178.41|180.91|178.41|180.94|178.44|180.89|178.39|16
1623738800000|2021-06-15 06:33:20|180.9|178.4|180.89|178.39|180.91|178.41|180.89|178.39|20
1623738810000|2021-06-15 06:33:30|180.9|178.4|181|178.5|181.06|178.56|180.89|178.39|18
1623738820000|2021-06-15 06:33:40|180.99|178.49|181.08|178.58|181.08|178.58|180.99|178.49|15
1623738830000|2021-06-15 06:33:50|181.07|178.57|181.18|178.68|181.18|178.68|181.06|178.56|13
1623738840000|2021-06-15 06:34:00|181.19|178.69|181.23|178.73|181.23|178.73|181.18|178.68|12
1623738850000|2021-06-15 06:34:10|181.22|178.72|181.22|178.72|181.23|178.73|181.21|178.71|5
1623738860000|2021-06-15 06:34:20|181.23|178.73|181.21|178.71|181.23|178.73|181.21|178.71|11
1623738870000|2021-06-15 06:34:30|181.23|178.73|181.22|178.72|181.23|178.73|181.2|178.7|5
1623738880000|2021-06-15 06:34:40|181.24|178.74|181.23|178.73|181.27|178.77|181.23|178.73|10
1623738890000|2021-06-15 06:34:50|181.24|178.74|181.29|178.79|181.29|178.79|181.22|178.72|9
1623738900000|2021-06-15 06:35:00|181.3|178.8|181.38|178.88|181.38|178.88|181.29|178.79|25
1623738910000|2021-06-15 06:35:10|181.4|178.9|181.42|178.92|181.42|178.92|181.39|178.89|7
1623738920000|2021-06-15 06:35:20|181.44|178.94|181.5|179|181.52|179.02|181.44|178.94|14
1623738930000|2021-06-15 06:35:30|181.48|178.98|181.45|178.95|181.51|179.01|181.45|178.95|15
1623738940000|2021-06-15 06:35:40|181.46|178.96|181.42|178.92|181.46|178.96|181.4|178.9|9
1623738950000|2021-06-15 06:35:50|181.4|178.9|181.39|178.89|181.41|178.91|181.39|178.89|5
1623738960000|2021-06-15 06:36:00|181.38|178.88|181.38|178.88|181.4|178.9|181.38|178.88|5
1623738970000|2021-06-15 06:36:10|181.37|178.87|181.3|178.8|181.37|178.87|181.3|178.8|12
1623738980000|2021-06-15 06:36:20|181.32|178.82|181.29|178.79|181.32|178.82|181.28|178.78|5
1623738990000|2021-06-15 06:36:30|181.3|178.8|181.29|178.79|181.3|178.8|181.29|178.79|4
1623739000000|2021-06-15 06:36:40|181.28|178.78|181.27|178.77|181.28|178.78|181.27|178.77|2
1623739010000|2021-06-15 06:36:50|181.28|178.78|181.22|178.72|181.28|178.78|181.22|178.72|7
1623739020000|2021-06-15 06:37:00|181.21|178.71|181.3|178.8|181.33|178.83|181.21|178.71|11
1623739030000|2021-06-15 06:37:10|181.28|178.78|181.25|178.75|181.28|178.78|181.23|178.73|11
1623739040000|2021-06-15 06:37:20|181.24|178.74|181.3|178.8|181.3|178.8|181.22|178.72|11
1623739050000|2021-06-15 06:37:30|181.28|178.78|181.22|178.72|181.29|178.79|181.2|178.7|12
1623739060000|2021-06-15 06:37:40|181.21|178.71|181.24|178.74|181.25|178.75|181.21|178.71|12
1623739070000|2021-06-15 06:37:50|181.25|178.75|181.27|178.77|181.27|178.77|181.22|178.72|13
1623739080000|2021-06-15 06:38:00|181.26|178.76|181.22|178.72|181.26|178.76|181.22|178.72|18
1623739090000|2021-06-15 06:38:10|181.21|178.71|181.13|178.63|181.21|178.71|181.13|178.63|12
1623739100000|2021-06-15 06:38:20|181.14|178.64|181.07|178.57|181.15|178.65|181.07|178.57|17
1623739110000|2021-06-15 06:38:30|181.06|178.56|181.08|178.58|181.09|178.59|181.06|178.56|15
1623739120000|2021-06-15 06:38:40|181.07|178.57|181.08|178.58|181.1|178.6|181.06|178.56|17
1623739130000|2021-06-15 06:38:50|181.09|178.59|181.06|178.56|181.09|178.59|181.05|178.55|8
1623739140000|2021-06-15 06:39:00|181.07|178.57|181.11|178.61|181.11|178.61|181.07|178.57|3
1623739150000|2021-06-15 06:39:10|181.09|178.59|181.08|178.58|181.1|178.6|181.07|178.57|9
1623739160000|2021-06-15 06:39:20|181.09|178.59|181.1|178.6|181.11|178.61|181.07|178.57|10
1623739170000|2021-06-15 06:39:30|181.12|178.62|181.1|178.6|181.15|178.65|181.1|178.6|11
1623739180000|2021-06-15 06:39:40|181.11|178.61|181.08|178.58|181.11|178.61|181.07|178.57|16
1623739190000|2021-06-15 06:39:50|181.07|178.57|180.93|178.43|181.08|178.58|180.93|178.43|22
1623739200000|2021-06-15 06:40:00|180.91|178.41|180.83|178.33|180.92|178.42|180.81|178.31|28
1623739210000|2021-06-15 06:40:10|180.84|178.34|181.01|178.51|181.02|178.52|180.84|178.34|24
1623739220000|2021-06-15 06:40:20|181|178.5|181.13|178.63|181.14|178.64|181|178.5|18
1623739230000|2021-06-15 06:40:30|181.11|178.61|181.09|178.59|181.11|178.61|181.08|178.58|13
1623739240000|2021-06-15 06:40:40|181.08|178.58|181.11|178.61|181.11|178.61|181.07|178.57|13
1623739250000|2021-06-15 06:40:50|181.12|178.62|181.13|178.63|181.18|178.68|181.12|178.62|13
1623739260000|2021-06-15 06:41:00|181.14|178.64|181.1|178.6|181.14|178.64|181.07|178.57|13
1623739270000|2021-06-15 06:41:10|181.09|178.59|181.14|178.64|181.15|178.65|181.09|178.59|14
1623739280000|2021-06-15 06:41:20|181.15|178.65|181.15|178.65|181.18|178.68|181.13|178.63|13
1623739290000|2021-06-15 06:41:30|181.14|178.64|181.16|178.66|181.17|178.67|181.14|178.64|11
1623739300000|2021-06-15 06:41:40|181.17|178.67|181.18|178.68|181.22|178.72|181.15|178.65|17
1623739310000|2021-06-15 06:41:50|181.16|178.66|181.18|178.68|181.2|178.7|181.1|178.6|18
1623739320000|2021-06-15 06:42:00|181.17|178.67|181.16|178.66|181.18|178.68|181.16|178.66|6
1623739330000|2021-06-15 06:42:10|181.17|178.67|181.11|178.61|181.19|178.69|181.1|178.6|23
1623739340000|2021-06-15 06:42:20|181.12|178.62|181.13|178.63|181.13|178.63|181.11|178.61|12
1623739350000|2021-06-15 06:42:30|181.12|178.62|181.09|178.59|181.13|178.63|181.08|178.58|12
1623739360000|2021-06-15 06:42:40|181.1|178.6|181.1|178.6|181.12|178.62|181.1|178.6|9
1623739370000|2021-06-15 06:42:50|181.11|178.61|181.03|178.53|181.11|178.61|181.01|178.51|13
1623739380000|2021-06-15 06:43:00|181.01|178.51|181.03|178.53|181.04|178.54|180.99|178.49|19
1623739390000|2021-06-15 06:43:10|181.04|178.54|181.05|178.55|181.05|178.55|181.03|178.53|12
1623739400000|2021-06-15 06:43:20|181.06|178.56|181.05|178.55|181.06|178.56|181.05|178.55|2
1623739410000|2021-06-15 06:43:30|181.06|178.56|181.04|178.54|181.06|178.56|181.04|178.54|9
1623739420000|2021-06-15 06:43:40|181.05|178.55|181.04|178.54|181.05|178.55|181.03|178.53|4
1623739430000|2021-06-15 06:43:50|181.03|178.53|181.04|178.54|181.05|178.55|181.03|178.53|7
1623739440000|2021-06-15 06:44:00|181.05|178.55|181.07|178.57|181.08|178.58|181.05|178.55|7
1623739450000|2021-06-15 06:44:10|181.08|178.58|181.07|178.57|181.08|178.58|181.06|178.56|6
1623739460000|2021-06-15 06:44:20|181.08|178.58|181.09|178.59|181.09|178.59|181.08|178.58|4
1623739470000|2021-06-15 06:44:30|181.08|178.58|181.1|178.6|181.1|178.6|181.08|178.58|5
1623739480000|2021-06-15 06:44:40|181.08|178.58|181.12|178.62|181.13|178.63|181.08|178.58|6
1623739490000|2021-06-15 06:44:50|181.13|178.63|181.13|178.63|181.13|178.63|181.12|178.62|3
1623739500000|2021-06-15 06:45:00|181.14|178.64|181.14|178.64|181.14|178.64|181.13|178.63|5
1623739510000|2021-06-15 06:45:10|181.13|178.63|181.15|178.65|181.15|178.65|181.13|178.63|5
1623739520000|2021-06-15 06:45:20|181.16|178.66|181.16|178.66|181.17|178.67|181.16|178.66|3
1623739530000|2021-06-15 06:45:30|181.15|178.65|181.19|178.69|181.2|178.7|181.15|178.65|8
1623739540000|2021-06-15 06:45:40|181.2|178.7|181.23|178.73|181.23|178.73|181.18|178.68|12
1623739550000|2021-06-15 06:45:50|181.24|178.74|181.24|178.74|181.24|178.74|181.24|178.74|1
1623739560000|2021-06-15 06:46:00|181.25|178.75|181.16|178.66|181.26|178.76|181.16|178.66|16
1623739570000|2021-06-15 06:46:10|181.17|178.67|181.17|178.67|181.18|178.68|181.15|178.65|11
1623739580000|2021-06-15 06:46:20|181.18|178.68|181.22|178.72|181.22|178.72|181.18|178.68|11
1623739590000|2021-06-15 06:46:30|181.21|178.71|181.17|178.67|181.22|178.72|181.17|178.67|14
1623739600000|2021-06-15 06:46:40|181.18|178.68|181.17|178.67|181.18|178.68|181.16|178.66|14
1623739610000|2021-06-15 06:46:50|181.16|178.66|181.19|178.69|181.19|178.69|181.16|178.66|12
1623739620000|2021-06-15 06:47:00|181.2|178.7|181.16|178.66|181.2|178.7|181.16|178.66|12
1623739630000|2021-06-15 06:47:10|181.17|178.67|181.16|178.66|181.19|178.69|181.16|178.66|10
1623739640000|2021-06-15 06:47:20|181.15|178.65|181.15|178.65|181.16|178.66|181.15|178.65|5
1623739650000|2021-06-15 06:47:30|181.16|178.66|181.17|178.67|181.18|178.68|181.15|178.65|11
1623739660000|2021-06-15 06:47:40|181.16|178.66|181.16|178.66|181.18|178.68|181.14|178.64|9
1623739670000|2021-06-15 06:47:50|181.15|178.65|181.16|178.66|181.16|178.66|181.14|178.64|6
1623739680000|2021-06-15 06:48:00|181.15|178.65|181.07|178.57|181.16|178.66|181.07|178.57|11
1623739690000|2021-06-15 06:48:10|181.06|178.56|181.05|178.55|181.06|178.56|181.05|178.55|4
1623739700000|2021-06-15 06:48:20|181.04|178.54|180.97|178.47|181.04|178.54|180.97|178.47|13
1623739710000|2021-06-15 06:48:30|180.96|178.46|180.92|178.42|180.96|178.46|180.92|178.42|9
1623739720000|2021-06-15 06:48:40|180.93|178.43|180.9|178.4|180.94|178.44|180.9|178.4|8
1623739730000|2021-06-15 06:48:50|180.91|178.41|180.89|178.39|180.92|178.42|180.87|178.37|20
1623739740000|2021-06-15 06:49:00|180.88|178.38|180.82|178.32|180.88|178.38|180.82|178.32|13
1623739750000|2021-06-15 06:49:10|180.83|178.33|180.8|178.3|180.83|178.33|180.8|178.3|14
1623739760000|2021-06-15 06:49:20|180.81|178.31|180.82|178.32|180.83|178.33|180.81|178.31|20
1623739770000|2021-06-15 06:49:30|180.83|178.33|180.86|178.36|180.89|178.39|180.83|178.33|9
1623739780000|2021-06-15 06:49:40|180.87|178.37|180.83|178.33|180.87|178.37|180.83|178.33|11
1623739790000|2021-06-15 06:49:50|180.82|178.32|180.81|178.31|180.82|178.32|180.8|178.3|4
1623739800000|2021-06-15 06:50:00|180.82|178.32|180.79|178.29|180.82|178.32|180.79|178.29|4
1623739810000|2021-06-15 06:50:10|180.78|178.28|180.83|178.33|180.83|178.33|180.76|178.26|12
1623739820000|2021-06-15 06:50:20|180.84|178.34|180.83|178.33|180.86|178.36|180.83|178.33|6
1623739830000|2021-06-15 06:50:30|180.82|178.32|180.69|178.19|180.82|178.32|180.67|178.17|18
1623739840000|2021-06-15 06:50:40|180.68|178.18|180.67|178.17|180.71|178.21|180.67|178.17|12
1623739850000|2021-06-15 06:50:50|180.68|178.18|180.67|178.17|180.68|178.18|180.65|178.15|20
1623739860000|2021-06-15 06:51:00|180.68|178.18|180.64|178.14|180.68|178.18|180.64|178.14|12
1623739870000|2021-06-15 06:51:10|180.61|178.11|180.6|178.1|180.61|178.11|180.6|178.1|4
1623739880000|2021-06-15 06:51:20|180.61|178.11|180.61|178.11|180.63|178.13|180.61|178.11|3
1623739890000|2021-06-15 06:51:30|180.6|178.1|180.61|178.11|180.62|178.12|180.6|178.1|10
1623739900000|2021-06-15 06:51:40|180.6|178.1|180.61|178.11|180.61|178.11|180.6|178.1|8
1623739910000|2021-06-15 06:51:50|180.62|178.12|180.63|178.13|180.63|178.13|180.62|178.12|4
1623739920000|2021-06-15 06:52:00|180.64|178.14|180.58|178.08|180.68|178.18|180.57|178.07|20
1623739930000|2021-06-15 06:52:10|180.57|178.07|180.59|178.09|180.6|178.1|180.57|178.07|14
1623739940000|2021-06-15 06:52:20|180.57|178.07|180.56|178.06|180.58|178.08|180.54|178.04|17
1623739950000|2021-06-15 06:52:30|180.57|178.07|180.59|178.09|180.59|178.09|180.56|178.06|16
1623739960000|2021-06-15 06:52:40|180.58|178.08|180.61|178.11|180.62|178.12|180.58|178.08|9
1623739970000|2021-06-15 06:52:50|180.6|178.1|180.6|178.1|180.6|178.1|180.6|178.1|1
1623739980000|2021-06-15 06:53:00|180.59|178.09|180.6|178.1|180.6|178.1|180.59|178.09|8
1623739990000|2021-06-15 06:53:10|180.59|178.09|180.56|178.06|180.6|178.1|180.56|178.06|8
1623740000000|2021-06-15 06:53:20|180.55|178.05|180.57|178.07|180.57|178.07|180.55|178.05|11
1623740010000|2021-06-15 06:53:30|180.58|178.08|180.57|178.07|180.58|178.08|180.55|178.05|8
1623740020000|2021-06-15 06:53:40|180.56|178.06|180.53|178.03|180.56|178.06|180.52|178.02|3
1623740030000|2021-06-15 06:53:50|180.51|178.01|180.53|178.03|180.54|178.04|180.5|178|8
1623740040000|2021-06-15 06:54:00|180.54|178.04|180.54|178.04|180.57|178.07|180.51|178.01|19
1623740050000|2021-06-15 06:54:10|180.53|178.03|180.62|178.12|180.62|178.12|180.53|178.03|21
1623740060000|2021-06-15 06:54:20|180.63|178.13|180.58|178.08|180.64|178.14|180.58|178.08|17
1623740070000|2021-06-15 06:54:30|180.59|178.09|180.56|178.06|180.59|178.09|180.52|178.02|23
1623740080000|2021-06-15 06:54:40|180.55|178.05|180.53|178.03|180.58|178.08|180.53|178.03|17
1623740090000|2021-06-15 06:54:50|180.54|178.04|180.54|178.04|180.58|178.08|180.5|178|18
1623740100000|2021-06-15 06:55:00|180.55|178.05|180.53|178.03|180.55|178.05|180.52|178.02|10
1623740110000|2021-06-15 06:55:10|180.5|178|180.47|177.97|180.5|178|180.47|177.97|16
1623740120000|2021-06-15 06:55:20|180.48|177.98|180.42|177.92|180.48|177.98|180.41|177.91|16
1623740130000|2021-06-15 06:55:30|180.41|177.91|180.35|177.85|180.43|177.93|180.35|177.85|7
1623740140000|2021-06-15 06:55:40|180.34|177.84|180.22|177.72|180.35|177.85|180.18|177.68|24
1623740150000|2021-06-15 06:55:50|180.24|177.74|180.25|177.75|180.26|177.76|180.22|177.72|19
1623740160000|2021-06-15 06:56:00|180.23|177.73|180.32|177.82|180.33|177.83|180.23|177.73|19
1623740170000|2021-06-15 06:56:10|180.31|177.81|180.25|177.75|180.32|177.82|180.24|177.74|16
1623740180000|2021-06-15 06:56:20|180.26|177.76|180.32|177.82|180.33|177.83|180.26|177.76|11
1623740190000|2021-06-15 06:56:30|180.33|177.83|180.3|177.8|180.34|177.84|180.3|177.8|20
1623740200000|2021-06-15 06:56:40|180.31|177.81|180.34|177.84|180.36|177.86|180.31|177.81|19
1623740210000|2021-06-15 06:56:50|180.32|177.82|180.33|177.83|180.35|177.85|180.32|177.82|14
1623740220000|2021-06-15 06:57:00|180.32|177.82|180.31|177.81|180.33|177.83|180.29|177.79|12
1623740230000|2021-06-15 06:57:10|180.29|177.79|180.36|177.86|180.36|177.86|180.28|177.78|15
1623740240000|2021-06-15 06:57:20|180.37|177.87|180.38|177.88|180.39|177.89|180.36|177.86|12
1623740250000|2021-06-15 06:57:30|180.37|177.87|180.39|177.89|180.39|177.89|180.37|177.87|3
1623740260000|2021-06-15 06:57:40|180.4|177.9|180.57|178.07|180.57|178.07|180.4|177.9|9
1623740270000|2021-06-15 06:57:50|180.56|178.06|180.52|178.02|180.56|178.06|180.51|178.01|16
1623740280000|2021-06-15 06:58:00|180.51|178.01|180.44|177.94|180.51|178.01|180.42|177.92|15
1623740290000|2021-06-15 06:58:10|180.45|177.95|180.45|177.95|180.46|177.96|180.43|177.93|11
1623740300000|2021-06-15 06:58:20|180.43|177.93|180.43|177.93|180.45|177.95|180.43|177.93|11
1623740310000|2021-06-15 06:58:30|180.44|177.94|180.41|177.91|180.44|177.94|180.41|177.91|10
1623740320000|2021-06-15 06:58:40|180.4|177.9|180.37|177.87|180.4|177.9|180.36|177.86|12
1623740330000|2021-06-15 06:58:50|180.36|177.86|180.36|177.86|180.39|177.89|180.35|177.85|12
1623740340000|2021-06-15 06:59:00|180.35|177.85|180.41|177.91|180.43|177.93|180.35|177.85|11
1623740350000|2021-06-15 06:59:10|180.42|177.92|180.41|177.91|180.43|177.93|180.41|177.91|12
1623740360000|2021-06-15 06:59:20|180.4|177.9|180.41|177.91|180.43|177.93|180.36|177.86|20
1623740370000|2021-06-15 06:59:30|180.42|177.92|180.43|177.93|180.45|177.95|180.42|177.92|14
1623740380000|2021-06-15 06:59:40|180.42|177.92|180.44|177.94|180.45|177.95|180.42|177.92|12
1623740390000|2021-06-15 06:59:50|180.42|177.92|180.45|177.95|180.45|177.95|180.42|177.92|11
1623740400000|2021-06-15 07:00:00|180.46|177.96|180.6|178.1|180.64|178.14|180.45|177.95|16
1623740410000|2021-06-15 07:00:10|180.61|178.11|180.61|178.11|180.67|178.17|180.6|178.1|19
1623740420000|2021-06-15 07:00:20|180.62|178.12|180.63|178.13|180.65|178.15|180.61|178.11|12
1623740430000|2021-06-15 07:00:30|180.61|178.11|180.52|178.02|180.61|178.11|180.48|177.98|19
1623740440000|2021-06-15 07:00:40|180.51|178.01|180.52|178.02|180.53|178.03|180.47|177.97|17
1623740450000|2021-06-15 07:00:50|180.51|178.01|180.42|177.92|180.51|178.01|180.42|177.92|13
1623740460000|2021-06-15 07:01:00|180.43|177.93|180.35|177.85|180.44|177.94|180.35|177.85|17
1623740470000|2021-06-15 07:01:10|180.34|177.84|180.34|177.84|180.37|177.87|180.34|177.84|17
1623740480000|2021-06-15 07:01:20|180.33|177.83|180.25|177.75|180.36|177.86|180.24|177.74|19
1623740490000|2021-06-15 07:01:30|180.24|177.74|180.17|177.67|180.25|177.75|180.17|177.67|15
1623740500000|2021-06-15 07:01:40|180.16|177.66|180.16|177.66|180.16|177.66|180.15|177.65|9
1623740510000|2021-06-15 07:01:50|180.15|177.65|180.05|177.55|180.16|177.66|180.05|177.55|12
1623740520000|2021-06-15 07:02:00|180.03|177.53|180.04|177.54|180.09|177.59|180.02|177.52|23
1623740530000|2021-06-15 07:02:10|180.03|177.53|180|177.5|180.06|177.56|180|177.5|18
1623740540000|2021-06-15 07:02:20|179.99|177.49|179.98|177.48|179.99|177.49|179.91|177.41|19
1623740550000|2021-06-15 07:02:30|179.97|177.47|179.95|177.45|179.97|177.47|179.92|177.42|17
1623740560000|2021-06-15 07:02:40|179.93|177.43|179.82|177.32|179.93|177.43|179.81|177.31|21
1623740570000|2021-06-15 07:02:50|179.81|177.31|179.88|177.38|179.88|177.38|179.81|177.31|14
1623740580000|2021-06-15 07:03:00|179.87|177.37|179.79|177.29|179.89|177.39|179.79|177.29|20
1623740590000|2021-06-15 07:03:10|179.8|177.3|179.8|177.3|179.81|177.31|179.78|177.28|10
1623740600000|2021-06-15 07:03:20|179.79|177.29|179.79|177.29|179.83|177.33|179.78|177.28|20
1623740610000|2021-06-15 07:03:30|179.78|177.28|179.83|177.33|179.83|177.33|179.77|177.27|17
1623740620000|2021-06-15 07:03:40|179.82|177.32|179.86|177.36|179.86|177.36|179.81|177.31|14
1623740630000|2021-06-15 07:03:50|179.88|177.38|179.9|177.4|179.92|177.42|179.88|177.38|12
1623740640000|2021-06-15 07:04:00|179.91|177.41|180|177.5|180.01|177.51|179.9|177.4|11
1623740650000|2021-06-15 07:04:10|180.01|177.51|179.95|177.45|180.03|177.53|179.95|177.45|12
1623740660000|2021-06-15 07:04:20|179.96|177.46|179.8|177.3|179.96|177.46|179.79|177.29|25
1623740670000|2021-06-15 07:04:30|179.81|177.31|179.81|177.31|179.85|177.35|179.78|177.28|21
1623740680000|2021-06-15 07:04:40|179.8|177.3|179.77|177.27|179.83|177.33|179.77|177.27|12
1623740690000|2021-06-15 07:04:50|179.78|177.28|179.78|177.28|179.8|177.3|179.76|177.26|6
1623740700000|2021-06-15 07:05:00|179.77|177.27|179.78|177.28|179.78|177.28|179.77|177.27|2
1623740710000|2021-06-15 07:05:10|179.79|177.29|179.81|177.31|179.83|177.33|179.79|177.29|14
1623740720000|2021-06-15 07:05:20|179.8|177.3|179.82|177.32|179.82|177.32|179.8|177.3|13
1623740730000|2021-06-15 07:05:30|179.81|177.31|179.85|177.35|179.86|177.36|179.79|177.29|22
1623740740000|2021-06-15 07:05:40|179.87|177.37|179.96|177.46|179.97|177.47|179.86|177.36|11
1623740750000|2021-06-15 07:05:50|179.98|177.48|179.92|177.42|179.99|177.49|179.92|177.42|13
1623740760000|2021-06-15 07:06:00|179.93|177.43|179.92|177.42|179.94|177.44|179.92|177.42|5
1623740770000|2021-06-15 07:06:10|179.91|177.41|179.88|177.38|179.92|177.42|179.86|177.36|12
1623740780000|2021-06-15 07:06:20|179.87|177.37|179.82|177.32|179.87|177.37|179.81|177.31|25
1623740790000|2021-06-15 07:06:30|179.81|177.31|179.77|177.27|179.86|177.36|179.75|177.25|18
1623740800000|2021-06-15 07:06:40|179.78|177.28|179.76|177.26|179.8|177.3|179.75|177.25|19
1623740810000|2021-06-15 07:06:50|179.77|177.27|179.74|177.24|179.79|177.29|179.74|177.24|16
1623740820000|2021-06-15 07:07:00|179.75|177.25|179.79|177.29|179.79|177.29|179.74|177.24|14
1623740830000|2021-06-15 07:07:10|179.78|177.28|179.78|177.28|179.79|177.29|179.76|177.26|11
1623740840000|2021-06-15 07:07:20|179.79|177.29|179.78|177.28|179.8|177.3|179.77|177.27|8
1623740850000|2021-06-15 07:07:30|179.8|177.3|179.77|177.27|179.8|177.3|179.76|177.26|8
1623740860000|2021-06-15 07:07:40|179.76|177.26|179.73|177.23|179.78|177.28|179.72|177.22|18
1623740870000|2021-06-15 07:07:50|179.74|177.24|179.74|177.24|179.75|177.25|179.73|177.23|9
1623740880000|2021-06-15 07:08:00|179.75|177.25|179.8|177.3|179.83|177.33|179.75|177.25|11
1623740890000|2021-06-15 07:08:10|179.81|177.31|179.76|177.26|179.81|177.31|179.76|177.26|13
1623740900000|2021-06-15 07:08:20|179.75|177.25|179.76|177.26|179.76|177.26|179.75|177.25|14
1623740910000|2021-06-15 07:08:30|179.75|177.25|179.77|177.27|179.77|177.27|179.75|177.25|4
1623740920000|2021-06-15 07:08:40|179.79|177.29|179.78|177.28|179.79|177.29|179.77|177.27|3
1623740930000|2021-06-15 07:08:50|179.79|177.29|179.78|177.28|179.79|177.29|179.78|177.28|2
1623740940000|2021-06-15 07:09:00|179.79|177.29|179.8|177.3|179.83|177.33|179.79|177.29|12
1623740950000|2021-06-15 07:09:10|179.79|177.29|179.79|177.29|179.79|177.29|179.77|177.27|7
1623740960000|2021-06-15 07:09:20|179.78|177.28|179.8|177.3|179.8|177.3|179.78|177.28|5
1623740970000|2021-06-15 07:09:30|179.81|177.31|179.8|177.3|179.82|177.32|179.79|177.29|10
1623740980000|2021-06-15 07:09:40|179.84|177.34|179.85|177.35|179.86|177.36|179.83|177.33|6
1623740990000|2021-06-15 07:09:50|179.83|177.33|179.86|177.36|179.86|177.36|179.82|177.32|5
1623741000000|2021-06-15 07:10:00|179.87|177.37|179.87|177.37|179.87|177.37|179.87|177.37|1
1623741010000|2021-06-15 07:10:10|179.88|177.38|179.89|177.39|179.89|177.39|179.88|177.38|4
1623741020000|2021-06-15 07:10:20|179.9|177.4|179.88|177.38|179.91|177.41|179.88|177.38|8
1623741030000|2021-06-15 07:10:30|179.89|177.39|179.87|177.37|179.89|177.39|179.86|177.36|5
1623741040000|2021-06-15 07:10:40|179.86|177.36|179.89|177.39|179.89|177.39|179.86|177.36|8
1623741050000|2021-06-15 07:10:50|179.88|177.38|179.9|177.4|179.9|177.4|179.88|177.38|3
1623741060000|2021-06-15 07:11:00|179.91|177.41|179.91|177.41|179.91|177.41|179.9|177.4|3
1623741070000|2021-06-15 07:11:10|179.9|177.4|179.9|177.4|179.9|177.4|179.9|177.4|1
1623741080000|2021-06-15 07:11:20|179.88|177.38|179.86|177.36|179.89|177.39|179.86|177.36|12
1623741090000|2021-06-15 07:11:30|179.87|177.37|179.88|177.38|179.88|177.38|179.87|177.37|8
1623741100000|2021-06-15 07:11:40|179.87|177.37|179.8|177.3|179.87|177.37|179.79|177.29|20
1623741110000|2021-06-15 07:11:50|179.82|177.32|179.83|177.33|179.84|177.34|179.8|177.3|16
1623741120000|2021-06-15 07:12:00|179.84|177.34|179.82|177.32|179.84|177.34|179.79|177.29|11
1623741130000|2021-06-15 07:12:10|179.81|177.31|179.81|177.31|179.82|177.32|179.8|177.3|11
1623741140000|2021-06-15 07:12:20|179.82|177.32|179.78|177.28|179.82|177.32|179.78|177.28|23
1623741150000|2021-06-15 07:12:30|179.79|177.29|179.78|177.28|179.79|177.29|179.78|177.28|14
1623741160000|2021-06-15 07:12:40|179.79|177.29|179.78|177.28|179.79|177.29|179.77|177.27|12
1623741170000|2021-06-15 07:12:50|179.79|177.29|179.88|177.38|179.88|177.38|179.77|177.27|13
1623741180000|2021-06-15 07:13:00|179.9|177.4|179.87|177.37|179.9|177.4|179.86|177.36|15
1623741190000|2021-06-15 07:13:10|179.86|177.36|179.83|177.33|179.87|177.37|179.83|177.33|8
1623741200000|2021-06-15 07:13:20|179.84|177.34|179.83|177.33|179.84|177.34|179.83|177.33|2
1623741210000|2021-06-15 07:13:30|179.82|177.32|179.83|177.33|179.83|177.33|179.82|177.32|4
1623741220000|2021-06-15 07:13:40|179.82|177.32|179.77|177.27|179.83|177.33|179.76|177.26|9
1623741230000|2021-06-15 07:13:50|179.78|177.28|179.78|177.28|179.79|177.29|179.78|177.28|7
1623741240000|2021-06-15 07:14:00|179.79|177.29|179.78|177.28|179.79|177.29|179.76|177.26|14
1623741250000|2021-06-15 07:14:10|179.79|177.29|179.78|177.28|179.79|177.29|179.77|177.27|12
1623741260000|2021-06-15 07:14:20|179.79|177.29|179.78|177.28|179.79|177.29|179.77|177.27|6
1623741270000|2021-06-15 07:14:30|179.77|177.27|179.72|177.22|179.78|177.28|179.71|177.21|13
1623741280000|2021-06-15 07:14:40|179.71|177.21|179.74|177.24|179.75|177.25|179.71|177.21|12
1623741290000|2021-06-15 07:14:50|179.76|177.26|179.79|177.29|179.8|177.3|179.75|177.25|12
1623741300000|2021-06-15 07:15:00|179.8|177.3|179.89|177.39|179.9|177.4|179.8|177.3|21
1623741310000|2021-06-15 07:15:10|179.9|177.4|179.84|177.34|179.9|177.4|179.82|177.32|22
1623741320000|2021-06-15 07:15:20|179.83|177.33|179.74|177.24|179.84|177.34|179.74|177.24|24
1623741330000|2021-06-15 07:15:30|179.76|177.26|179.77|177.27|179.78|177.28|179.74|177.24|11
1623741340000|2021-06-15 07:15:40|179.79|177.29|179.78|177.28|179.82|177.32|179.78|177.28|17
1623741350000|2021-06-15 07:15:50|179.79|177.29|179.73|177.23|179.79|177.29|179.71|177.21|13
1623741360000|2021-06-15 07:16:00|179.72|177.22|179.68|177.18|179.72|177.22|179.68|177.18|15
1623741370000|2021-06-15 07:16:10|179.58|177.08|179.54|177.04|179.61|177.11|179.54|177.04|19
1623741380000|2021-06-15 07:16:20|179.52|177.02|179.49|176.99|179.52|177.02|179.46|176.96|15
1623741390000|2021-06-15 07:16:30|179.48|176.98|179.42|176.92|179.49|176.99|179.42|176.92|15
1623741400000|2021-06-15 07:16:40|179.43|176.93|179.45|176.95|179.45|176.95|179.42|176.92|3
1623741410000|2021-06-15 07:16:50|179.43|176.93|179.44|176.94|179.47|176.97|179.42|176.92|20
1623741420000|2021-06-15 07:17:00|179.46|176.96|179.45|176.95|179.46|176.96|179.42|176.92|19
1623741430000|2021-06-15 07:17:10|179.4|176.9|179.24|176.74|179.42|176.92|179.23|176.73|23
1623741440000|2021-06-15 07:17:20|179.23|176.73|179.35|176.85|179.36|176.86|179.23|176.73|22
1623741450000|2021-06-15 07:17:30|179.38|176.88|179.31|176.81|179.38|176.88|179.31|176.81|16
1623741460000|2021-06-15 07:17:40|179.3|176.8|179.29|176.79|179.31|176.81|179.29|176.79|6
1623741470000|2021-06-15 07:17:50|179.3|176.8|179.2|176.7|179.31|176.81|179.2|176.7|17
1623741480000|2021-06-15 07:18:00|179.18|176.68|179.32|176.82|179.33|176.83|179.14|176.64|29
1623741490000|2021-06-15 07:18:10|179.31|176.81|179.31|176.81|179.32|176.82|179.3|176.8|10
1623741500000|2021-06-15 07:18:20|179.32|176.82|179.4|176.9|179.43|176.93|179.32|176.82|9
1623741510000|2021-06-15 07:18:30|179.41|176.91|179.35|176.85|179.41|176.91|179.35|176.85|17
1623741520000|2021-06-15 07:18:40|179.36|176.86|179.34|176.84|179.4|176.9|179.34|176.84|14
1623741530000|2021-06-15 07:18:50|179.35|176.85|179.36|176.86|179.36|176.86|179.33|176.83|6
1623741540000|2021-06-15 07:19:00|179.37|176.87|179.36|176.86|179.37|176.87|179.35|176.85|8
1623741550000|2021-06-15 07:19:10|179.37|176.87|179.46|176.96|179.46|176.96|179.37|176.87|7
1623741560000|2021-06-15 07:19:20|179.47|176.97|179.47|176.97|179.54|177.04|179.46|176.96|21
1623741570000|2021-06-15 07:19:30|179.48|176.98|179.45|176.95|179.49|176.99|179.42|176.92|17
1623741580000|2021-06-15 07:19:40|179.44|176.94|179.42|176.92|179.45|176.95|179.39|176.89|9
1623741590000|2021-06-15 07:19:50|179.4|176.9|179.44|176.94|179.48|176.98|179.4|176.9|16
1623741600000|2021-06-15 07:20:00|179.45|176.95|179.45|176.95|179.46|176.96|179.44|176.94|8
1623741610000|2021-06-15 07:20:10|179.46|176.96|179.45|176.95|179.46|176.96|179.43|176.93|8
1623741620000|2021-06-15 07:20:20|179.47|176.97|179.5|177|179.51|177.01|179.47|176.97|12
1623741630000|2021-06-15 07:20:30|179.49|176.99|179.48|176.98|179.49|176.99|179.47|176.97|4
1623741640000|2021-06-15 07:20:40|179.47|176.97|179.47|176.97|179.48|176.98|179.46|176.96|7
1623741650000|2021-06-15 07:20:50|179.46|176.96|179.45|176.95|179.47|176.97|179.45|176.95|6
1623741660000|2021-06-15 07:21:00|179.44|176.94|179.37|176.87|179.44|176.94|179.37|176.87|6
1623741670000|2021-06-15 07:21:10|179.36|176.86|179.37|176.87|179.37|176.87|179.35|176.85|4
1623741680000|2021-06-15 07:21:20|179.38|176.88|179.36|176.86|179.38|176.88|179.36|176.86|9
1623741690000|2021-06-15 07:21:30|179.37|176.87|179.43|176.93|179.45|176.95|179.36|176.86|14
1623741700000|2021-06-15 07:21:40|179.42|176.92|179.45|176.95|179.45|176.95|179.42|176.92|10
1623741710000|2021-06-15 07:21:50|179.46|176.96|179.46|176.96|179.46|176.96|179.43|176.93|12
1623741720000|2021-06-15 07:22:00|179.45|176.95|179.53|177.03|179.53|177.03|179.45|176.95|9
1623741730000|2021-06-15 07:22:10|179.52|177.02|179.55|177.05|179.55|177.05|179.44|176.94|20
1623741740000|2021-06-15 07:22:20|179.54|177.04|179.6|177.1|179.6|177.1|179.53|177.03|13
1623741750000|2021-06-15 07:22:30|179.61|177.11|179.51|177.01|179.61|177.11|179.51|177.01|16
1623741760000|2021-06-15 07:22:40|179.52|177.02|179.54|177.04|179.54|177.04|179.5|177|13
1623741770000|2021-06-15 07:22:50|179.53|177.03|179.53|177.03|179.54|177.04|179.53|177.03|3
1623741780000|2021-06-15 07:23:00|179.54|177.04|179.58|177.08|179.58|177.08|179.54|177.04|4
1623741790000|2021-06-15 07:23:10|179.57|177.07|179.56|177.06|179.58|177.08|179.55|177.05|9
1623741800000|2021-06-15 07:23:20|179.54|177.04|179.42|176.92|179.54|177.04|179.42|176.92|18
1623741810000|2021-06-15 07:23:30|179.43|176.93|179.42|176.92|179.43|176.93|179.42|176.92|8
1623741820000|2021-06-15 07:23:40|179.43|176.93|179.42|176.92|179.43|176.93|179.42|176.92|12
1623741830000|2021-06-15 07:23:50|179.43|176.93|179.38|176.88|179.43|176.93|179.37|176.87|16
1623741840000|2021-06-15 07:24:00|179.39|176.89|179.43|176.93|179.46|176.96|179.38|176.88|14
1623741850000|2021-06-15 07:24:10|179.44|176.94|179.44|176.94|179.45|176.95|179.44|176.94|3
1623741860000|2021-06-15 07:24:20|179.45|176.95|179.45|176.95|179.45|176.95|179.44|176.94|5
1623741870000|2021-06-15 07:24:30|179.46|176.96|179.49|176.99|179.5|177|179.46|176.96|7
1623741880000|2021-06-15 07:24:40|179.48|176.98|179.47|176.97|179.49|176.99|179.47|176.97|12
1623741890000|2021-06-15 07:24:50|179.48|176.98|179.57|177.07|179.57|177.07|179.48|176.98|16
1623741900000|2021-06-15 07:25:00|179.58|177.08|179.52|177.02|179.58|177.08|179.52|177.02|11
1623741910000|2021-06-15 07:25:10|179.53|177.03|179.52|177.02|179.54|177.04|179.52|177.02|4
1623741920000|2021-06-15 07:25:20|179.51|177.01|179.49|176.99|179.51|177.01|179.48|176.98|6
1623741930000|2021-06-15 07:25:30|179.5|177|179.62|177.12|179.62|177.12|179.5|177|13
1623741940000|2021-06-15 07:25:40|179.63|177.13|179.61|177.11|179.63|177.13|179.58|177.08|14
1623741950000|2021-06-15 07:25:50|179.62|177.12|179.59|177.09|179.62|177.12|179.58|177.08|16
1623741960000|2021-06-15 07:26:00|179.6|177.1|179.59|177.09|179.6|177.1|179.59|177.09|6
1623741970000|2021-06-15 07:26:10|179.58|177.08|179.61|177.11|179.61|177.11|179.58|177.08|16
1623741980000|2021-06-15 07:26:20|179.63|177.13|179.62|177.12|179.64|177.14|179.6|177.1|16
1623741990000|2021-06-15 07:26:30|179.63|177.13|179.63|177.13|179.64|177.14|179.62|177.12|19
1623742000000|2021-06-15 07:26:40|179.62|177.12|179.71|177.21|179.71|177.21|179.62|177.12|18
1623742010000|2021-06-15 07:26:50|179.7|177.2|179.75|177.25|179.78|177.28|179.7|177.2|14
1623742020000|2021-06-15 07:27:00|179.76|177.26|179.75|177.25|179.77|177.27|179.73|177.23|14
1623742030000|2021-06-15 07:27:10|179.74|177.24|179.71|177.21|179.76|177.26|179.71|177.21|15
1623742040000|2021-06-15 07:27:20|179.7|177.2|179.71|177.21|179.73|177.23|179.7|177.2|11
1623742050000|2021-06-15 07:27:30|179.72|177.22|179.72|177.22|179.73|177.23|179.7|177.2|10
1623742060000|2021-06-15 07:27:40|179.71|177.21|179.75|177.25|179.75|177.25|179.71|177.21|8
1623742070000|2021-06-15 07:27:50|179.71|177.21|179.7|177.2|179.75|177.25|179.67|177.17|17
1623742080000|2021-06-15 07:28:00|179.69|177.19|179.67|177.17|179.69|177.19|179.66|177.16|9
1623742090000|2021-06-15 07:28:10|179.71|177.21|179.7|177.2|179.71|177.21|179.67|177.17|10
1623742100000|2021-06-15 07:28:20|179.69|177.19|179.65|177.15|179.69|177.19|179.63|177.13|14
1623742110000|2021-06-15 07:28:30|179.66|177.16|179.64|177.14|179.66|177.16|179.63|177.13|11
1623742120000|2021-06-15 07:28:40|179.62|177.12|179.61|177.11|179.65|177.15|179.61|177.11|13
1623742130000|2021-06-15 07:28:50|179.6|177.1|179.62|177.12|179.62|177.12|179.6|177.1|9
1623742140000|2021-06-15 07:29:00|179.61|177.11|179.51|177.01|179.61|177.11|179.51|177.01|9
1623742150000|2021-06-15 07:29:10|179.5|177|179.51|177.01|179.52|177.02|179.5|177|5
1623742160000|2021-06-15 07:29:20|179.5|177|179.49|176.99|179.5|177|179.48|176.98|5
1623742170000|2021-06-15 07:29:30|179.48|176.98|179.45|176.95|179.48|176.98|179.45|176.95|12
1623742180000|2021-06-15 07:29:40|179.44|176.94|179.51|177.01|179.51|177.01|179.44|176.94|8
1623742190000|2021-06-15 07:29:50|179.5|177|179.55|177.05|179.56|177.06|179.5|177|9
1623742200000|2021-06-15 07:30:00|179.56|177.06|179.59|177.09|179.59|177.09|179.56|177.06|4
1623742210000|2021-06-15 07:30:10|179.6|177.1|179.69|177.19|179.71|177.21|179.6|177.1|17
1623742220000|2021-06-15 07:30:20|179.71|177.21|179.72|177.22|179.73|177.23|179.69|177.19|9
1623742230000|2021-06-15 07:30:30|179.71|177.21|179.82|177.32|179.83|177.33|179.7|177.2|17
1623742240000|2021-06-15 07:30:40|179.83|177.33|179.82|177.32|179.85|177.35|179.81|177.31|14
1623742250000|2021-06-15 07:30:50|179.8|177.3|179.82|177.32|179.82|177.32|179.78|177.28|15
1623742260000|2021-06-15 07:31:00|179.8|177.3|179.91|177.41|179.91|177.41|179.8|177.3|13
1623742270000|2021-06-15 07:31:10|179.92|177.42|179.9|177.4|179.93|177.43|179.9|177.4|9
1623742280000|2021-06-15 07:31:20|179.91|177.41|179.98|177.48|179.98|177.48|179.88|177.38|15
1623742290000|2021-06-15 07:31:30|180|177.5|180|177.5|180.07|177.57|180|177.5|15
1623742300000|2021-06-15 07:31:40|179.99|177.49|180|177.5|180.02|177.52|179.98|177.48|20
1623742310000|2021-06-15 07:31:50|179.99|177.49|179.93|177.43|179.99|177.49|179.93|177.43|7
1623742320000|2021-06-15 07:32:00|179.94|177.44|179.98|177.48|180|177.5|179.92|177.42|16
1623742330000|2021-06-15 07:32:10|179.99|177.49|180.01|177.51|180.02|177.52|179.99|177.49|14
1623742340000|2021-06-15 07:32:20|179.99|177.49|179.97|177.47|180.01|177.51|179.97|177.47|11
1623742350000|2021-06-15 07:32:30|179.98|177.48|179.98|177.48|179.98|177.48|179.96|177.46|11
1623742360000|2021-06-15 07:32:40|179.97|177.47|179.97|177.47|179.98|177.48|179.96|177.46|15
1623742370000|2021-06-15 07:32:50|179.96|177.46|180.04|177.54|180.04|177.54|179.96|177.46|11
1623742380000|2021-06-15 07:33:00|180.03|177.53|180|177.5|180.04|177.54|180|177.5|13
1623742390000|2021-06-15 07:33:10|179.99|177.49|179.86|177.36|180|177.5|179.86|177.36|15
1623742400000|2021-06-15 07:33:20|179.87|177.37|179.87|177.37|179.87|177.37|179.84|177.34|9
1623742410000|2021-06-15 07:33:30|179.88|177.38|179.96|177.46|179.96|177.46|179.87|177.37|13
1623742420000|2021-06-15 07:33:40|179.97|177.47|179.91|177.41|179.97|177.47|179.91|177.41|8
1623742430000|2021-06-15 07:33:50|179.9|177.4|179.9|177.4|179.94|177.44|179.89|177.39|18
1623742440000|2021-06-15 07:34:00|179.91|177.41|179.88|177.38|179.92|177.42|179.88|177.38|12
1623742450000|2021-06-15 07:34:10|179.89|177.39|179.9|177.4|179.9|177.4|179.88|177.38|4
1623742460000|2021-06-15 07:34:20|179.91|177.41|179.93|177.43|179.96|177.46|179.91|177.41|10
1623742470000|2021-06-15 07:34:30|179.92|177.42|179.9|177.4|179.94|177.44|179.9|177.4|12
1623742480000|2021-06-15 07:34:40|179.87|177.37|179.85|177.35|179.9|177.4|179.85|177.35|14
1623742490000|2021-06-15 07:34:50|179.86|177.36|179.87|177.37|179.87|177.37|179.85|177.35|4
1623742500000|2021-06-15 07:35:00|179.86|177.36|179.92|177.42|179.93|177.43|179.86|177.36|17
1623742510000|2021-06-15 07:35:10|179.93|177.43|179.94|177.44|179.98|177.48|179.92|177.42|16
1623742520000|2021-06-15 07:35:20|179.95|177.45|179.97|177.47|179.97|177.47|179.94|177.44|11
1623742530000|2021-06-15 07:35:30|179.96|177.46|179.94|177.44|179.96|177.46|179.94|177.44|15
1623742540000|2021-06-15 07:35:40|179.93|177.43|180|177.5|180|177.5|179.93|177.43|11
1623742550000|2021-06-15 07:35:50|179.99|177.49|179.99|177.49|180|177.5|179.98|177.48|7
1623742560000|2021-06-15 07:36:00|179.98|177.48|179.89|177.39|179.98|177.48|179.89|177.39|14
1623742570000|2021-06-15 07:36:10|179.91|177.41|179.89|177.39|179.91|177.41|179.86|177.36|15
1623742580000|2021-06-15 07:36:20|179.88|177.38|179.87|177.37|179.9|177.4|179.87|177.37|8
1623742590000|2021-06-15 07:36:30|179.86|177.36|179.84|177.34|179.86|177.36|179.83|177.33|19
1623742600000|2021-06-15 07:36:40|179.83|177.33|179.65|177.15|179.84|177.34|179.64|177.14|17
1623742610000|2021-06-15 07:36:50|179.64|177.14|179.62|177.12|179.65|177.15|179.62|177.12|9
1623742620000|2021-06-15 07:37:00|179.61|177.11|179.55|177.05|179.65|177.15|179.55|177.05|20
1623742630000|2021-06-15 07:37:10|179.54|177.04|179.43|176.93|179.55|177.05|179.41|176.91|19
1623742640000|2021-06-15 07:37:20|179.44|176.94|179.53|177.03|179.53|177.03|179.43|176.93|15
1623742650000|2021-06-15 07:37:30|179.52|177.02|179.51|177.01|179.52|177.02|179.5|177|10
1623742660000|2021-06-15 07:37:40|179.5|177|179.4|176.9|179.51|177.01|179.4|176.9|19
1623742670000|2021-06-15 07:37:50|179.39|176.89|179.37|176.87|179.4|176.9|179.36|176.86|9
1623742680000|2021-06-15 07:38:00|179.36|176.86|179.36|176.86|179.37|176.87|179.35|176.85|9
1623742690000|2021-06-15 07:38:10|179.35|176.85|179.36|176.86|179.38|176.88|179.35|176.85|10
1623742700000|2021-06-15 07:38:20|179.37|176.87|179.37|176.87|179.37|176.87|179.35|176.85|9
1623742710000|2021-06-15 07:38:30|179.38|176.88|179.37|176.87|179.38|176.88|179.36|176.86|4
1623742720000|2021-06-15 07:38:40|179.36|176.86|179.37|176.87|179.39|176.89|179.36|176.86|8
1623742730000|2021-06-15 07:38:50|179.38|176.88|179.39|176.89|179.39|176.89|179.37|176.87|9
1623742740000|2021-06-15 07:39:00|179.38|176.88|179.31|176.81|179.38|176.88|179.3|176.8|9
1623742750000|2021-06-15 07:39:10|179.3|176.8|179.3|176.8|179.3|176.8|179.3|176.8|1
1623742760000|2021-06-15 07:39:20|179.29|176.79|179.26|176.76|179.29|176.79|179.23|176.73|16
1623742770000|2021-06-15 07:39:30|179.25|176.75|179.22|176.72|179.27|176.77|179.22|176.72|16
1623742780000|2021-06-15 07:39:40|179.21|176.71|179.22|176.72|179.22|176.72|179.18|176.68|15
1623742790000|2021-06-15 07:39:50|179.21|176.71|179.27|176.77|179.27|176.77|179.17|176.67|14
1623742800000|2021-06-15 07:40:00|179.26|176.76|179.27|176.77|179.27|176.77|179.2|176.7|16
1623742810000|2021-06-15 07:40:10|179.28|176.78|179.44|176.94|179.44|176.94|179.27|176.77|17
1623742820000|2021-06-15 07:40:20|179.43|176.93|179.5|177|179.51|177.01|179.43|176.93|15
1623742830000|2021-06-15 07:40:30|179.49|176.99|179.52|177.02|179.52|177.02|179.48|176.98|6
1623742840000|2021-06-15 07:40:40|179.53|177.03|179.5|177|179.53|177.03|179.49|176.99|4
1623742850000|2021-06-15 07:40:50|179.49|176.99|179.49|176.99|179.5|177|179.49|176.99|3
1623742860000|2021-06-15 07:41:00|179.48|176.98|179.63|177.13|179.63|177.13|179.46|176.96|14
1623742870000|2021-06-15 07:41:10|179.64|177.14|179.62|177.12|179.65|177.15|179.61|177.11|8
1623742880000|2021-06-15 07:41:20|179.63|177.13|179.79|177.29|179.81|177.31|179.63|177.13|17
1623742890000|2021-06-15 07:41:30|179.77|177.27|179.74|177.24|179.77|177.27|179.74|177.24|13
1623742900000|2021-06-15 07:41:40|179.72|177.22|179.75|177.25|179.76|177.26|179.71|177.21|14
1623742910000|2021-06-15 07:41:50|179.76|177.26|179.72|177.22|179.76|177.26|179.71|177.21|12
1623742920000|2021-06-15 07:42:00|179.71|177.21|179.71|177.21|179.73|177.23|179.7|177.2|16
1623742930000|2021-06-15 07:42:10|179.72|177.22|179.72|177.22|179.72|177.22|179.71|177.21|13
1623742940000|2021-06-15 07:42:20|179.71|177.21|179.71|177.21|179.72|177.22|179.71|177.21|5
1623742950000|2021-06-15 07:42:30|179.7|177.2|179.7|177.2|179.71|177.21|179.69|177.19|13
1623742960000|2021-06-15 07:42:40|179.71|177.21|179.77|177.27|179.81|177.31|179.7|177.2|20
1623742970000|2021-06-15 07:42:50|179.76|177.26|179.77|177.27|179.79|177.29|179.75|177.25|12
1623742980000|2021-06-15 07:43:00|179.78|177.28|179.78|177.28|179.78|177.28|179.77|177.27|7
1623742990000|2021-06-15 07:43:10|179.79|177.29|179.89|177.39|179.9|177.4|179.79|177.29|14
1623743000000|2021-06-15 07:43:20|179.9|177.4|179.88|177.38|179.91|177.41|179.87|177.37|10
1623743010000|2021-06-15 07:43:30|179.9|177.4|179.88|177.38|179.91|177.41|179.88|177.38|5
1623743020000|2021-06-15 07:43:40|179.89|177.39|179.88|177.38|179.89|177.39|179.88|177.38|4
1623743030000|2021-06-15 07:43:50|179.87|177.37|179.86|177.36|179.87|177.37|179.86|177.36|10
1623743040000|2021-06-15 07:44:00|179.87|177.37|179.82|177.32|179.88|177.38|179.81|177.31|17
1623743060000|2021-06-15 07:44:20|179.81|177.31|179.79|177.29|179.82|177.32|179.79|177.29|5
1623743070000|2021-06-15 07:44:30|179.78|177.28|179.73|177.23|179.78|177.28|179.71|177.21|12
1623743080000|2021-06-15 07:44:40|179.74|177.24|179.71|177.21|179.74|177.24|179.7|177.2|10
1623743090000|2021-06-15 07:44:50|179.7|177.2|179.71|177.21|179.72|177.22|179.7|177.2|10
1623743100000|2021-06-15 07:45:00|179.72|177.22|179.84|177.34|179.84|177.34|179.71|177.21|15
1623743110000|2021-06-15 07:45:10|179.85|177.35|179.86|177.36|179.86|177.36|179.83|177.33|12
1623743120000|2021-06-15 07:45:20|179.85|177.35|179.85|177.35|179.87|177.37|179.85|177.35|9
1623743130000|2021-06-15 07:45:30|179.84|177.34|179.84|177.34|179.85|177.35|179.82|177.32|12
1623743140000|2021-06-15 07:45:40|179.83|177.33|179.84|177.34|179.85|177.35|179.81|177.31|11
1623743150000|2021-06-15 07:45:50|179.85|177.35|179.88|177.38|179.89|177.39|179.84|177.34|17
1623743160000|2021-06-15 07:46:00|179.9|177.4|180.01|177.51|180.01|177.51|179.9|177.4|14
1623743170000|2021-06-15 07:46:10|180|177.5|180.01|177.51|180.01|177.51|180|177.5|6
1623743180000|2021-06-15 07:46:20|180.02|177.52|180.07|177.57|180.07|177.57|180.01|177.51|9
1623743190000|2021-06-15 07:46:30|180.1|177.6|180.1|177.6|180.11|177.61|180.09|177.59|16
1623743200000|2021-06-15 07:46:40|180.09|177.59|180.14|177.64|180.19|177.69|180.09|177.59|18
1623743210000|2021-06-15 07:46:50|180.15|177.65|180.16|177.66|180.19|177.69|180.14|177.64|19
1623743220000|2021-06-15 07:47:00|180.12|177.62|180.18|177.68|180.21|177.71|180.12|177.62|10
1623743230000|2021-06-15 07:47:10|180.17|177.67|180.11|177.61|180.18|177.68|180.06|177.56|18
1623743240000|2021-06-15 07:47:20|180.1|177.6|180.13|177.63|180.13|177.63|180.09|177.59|6
1623743250000|2021-06-15 07:47:30|180.14|177.64|180.15|177.65|180.16|177.66|180.14|177.64|6
1623743260000|2021-06-15 07:47:40|180.16|177.66|180.17|177.67|180.19|177.69|180.16|177.66|8
1623743270000|2021-06-15 07:47:50|180.16|177.66|180.13|177.63|180.16|177.66|180.12|177.62|16
1623743280000|2021-06-15 07:48:00|180.12|177.62|180.05|177.55|180.13|177.63|180.04|177.54|14
1623743290000|2021-06-15 07:48:10|180.04|177.54|180|177.5|180.05|177.55|179.98|177.48|12
1623743300000|2021-06-15 07:48:20|179.99|177.49|179.97|177.47|180.02|177.52|179.95|177.45|10
1623743310000|2021-06-15 07:48:30|179.99|177.49|180.01|177.51|180.02|177.52|179.99|177.49|10
1623743320000|2021-06-15 07:48:40|180.02|177.52|180.04|177.54|180.08|177.58|180.02|177.52|9
1623743330000|2021-06-15 07:48:50|180.05|177.55|180.04|177.54|180.05|177.55|180.02|177.52|8
1623743340000|2021-06-15 07:49:00|180.05|177.55|180.08|177.58|180.09|177.59|180.04|177.54|9
1623743350000|2021-06-15 07:49:10|180.07|177.57|180.13|177.63|180.13|177.63|180.06|177.56|16
1623743360000|2021-06-15 07:49:20|180.14|177.64|180.14|177.64|180.15|177.65|180.13|177.63|5
1623743370000|2021-06-15 07:49:30|180.13|177.63|180.14|177.64|180.14|177.64|180.13|177.63|4
1623743380000|2021-06-15 07:49:40|180.15|177.65|180.15|177.65|180.16|177.66|180.15|177.65|3
1623743390000|2021-06-15 07:49:50|180.13|177.63|180.15|177.65|180.15|177.65|180.13|177.63|5
1623743400000|2021-06-15 07:50:00|180.17|177.67|180.22|177.72|180.23|177.73|180.17|177.67|9
1623743410000|2021-06-15 07:50:10|180.19|177.69|180.23|177.73|180.24|177.74|180.19|177.69|19
1623743420000|2021-06-15 07:50:20|180.22|177.72|180.25|177.75|180.25|177.75|180.22|177.72|7
1623743430000|2021-06-15 07:50:30|180.24|177.74|180.23|177.73|180.24|177.74|180.23|177.73|10
1623743440000|2021-06-15 07:50:40|180.24|177.74|180.23|177.73|180.24|177.74|180.21|177.71|11
1623743450000|2021-06-15 07:50:50|180.22|177.72|180.2|177.7|180.22|177.72|180.18|177.68|13
1623743460000|2021-06-15 07:51:00|180.21|177.71|180.23|177.73|180.23|177.73|180.19|177.69|18
1623743470000|2021-06-15 07:51:10|180.2|177.7|180.19|177.69|180.21|177.71|180.19|177.69|5
1623743480000|2021-06-15 07:51:20|180.2|177.7|180.22|177.72|180.24|177.74|180.19|177.69|8
1623743490000|2021-06-15 07:51:30|180.23|177.73|180.24|177.74|180.25|177.75|180.22|177.72|8
1623743500000|2021-06-15 07:51:40|180.23|177.73|180.24|177.74|180.24|177.74|180.23|177.73|6
1623743510000|2021-06-15 07:51:50|180.25|177.75|180.21|177.71|180.25|177.75|180.21|177.71|12
1623743520000|2021-06-15 07:52:00|180.22|177.72|180.21|177.71|180.22|177.72|180.2|177.7|8
1623743530000|2021-06-15 07:52:10|180.2|177.7|180.19|177.69|180.2|177.7|180.19|177.69|2
1623743540000|2021-06-15 07:52:20|180.2|177.7|180.2|177.7|180.2|177.7|180.2|177.7|1
1623743550000|2021-06-15 07:52:30|180.19|177.69|180.21|177.71|180.23|177.73|180.19|177.69|9
1623743560000|2021-06-15 07:52:40|180.22|177.72|180.17|177.67|180.22|177.72|180.16|177.66|13
1623743570000|2021-06-15 07:52:50|180.18|177.68|180.2|177.7|180.23|177.73|180.17|177.67|9
1623743580000|2021-06-15 07:53:00|180.21|177.71|180.2|177.7|180.22|177.72|180.2|177.7|8
1623743590000|2021-06-15 07:53:10|180.18|177.68|180.19|177.69|180.2|177.7|180.18|177.68|8
1623743600000|2021-06-15 07:53:20|180.18|177.68|180.16|177.66|180.19|177.69|180.13|177.63|14
1623743610000|2021-06-15 07:53:30|180.17|177.67|180.16|177.66|180.18|177.68|180.15|177.65|13
1623743620000|2021-06-15 07:53:40|180.15|177.65|180.12|177.62|180.15|177.65|180.12|177.62|5
1623743630000|2021-06-15 07:53:50|180.11|177.61|180.08|177.58|180.11|177.61|180.07|177.57|8
1623743640000|2021-06-15 07:54:00|180.07|177.57|180.07|177.57|180.11|177.61|180.07|177.57|8
1623743650000|2021-06-15 07:54:10|180.08|177.58|180.08|177.58|180.08|177.58|180.08|177.58|1
1623743660000|2021-06-15 07:54:20|180.07|177.57|180.06|177.56|180.08|177.58|180.06|177.56|8
1623743670000|2021-06-15 07:54:30|180.05|177.55|180.05|177.55|180.06|177.56|180.01|177.51|9
1623743680000|2021-06-15 07:54:40|180.06|177.56|180.08|177.58|180.09|177.59|180.06|177.56|16
1623743690000|2021-06-15 07:54:50|180.09|177.59|180.08|177.58|180.09|177.59|180.08|177.58|8
1623743700000|2021-06-15 07:55:00|180.07|177.57|180.15|177.65|180.16|177.66|180.07|177.57|11
1623743710000|2021-06-15 07:55:10|180.17|177.67|180.19|177.69|180.2|177.7|180.16|177.66|12
1623743720000|2021-06-15 07:55:20|180.18|177.68|180.22|177.72|180.25|177.75|180.18|177.68|5
1623743730000|2021-06-15 07:55:30|180.19|177.69|180.18|177.68|180.2|177.7|180.16|177.66|14
1623743740000|2021-06-15 07:55:40|180.19|177.69|180.32|177.82|180.34|177.84|180.17|177.67|19
1623743750000|2021-06-15 07:55:50|180.33|177.83|180.27|177.77|180.33|177.83|180.27|177.77|12
1623743760000|2021-06-15 07:56:00|180.29|177.79|180.3|177.8|180.31|177.81|180.26|177.76|18
1623743770000|2021-06-15 07:56:10|180.31|177.81|180.28|177.78|180.31|177.81|180.25|177.75|9
1623743780000|2021-06-15 07:56:20|180.3|177.8|180.32|177.82|180.32|177.82|180.26|177.76|9
1623743790000|2021-06-15 07:56:30|180.31|177.81|180.3|177.8|180.33|177.83|180.28|177.78|16
1623743800000|2021-06-15 07:56:40|180.32|177.82|180.31|177.81|180.32|177.82|180.28|177.78|8
1623743810000|2021-06-15 07:56:50|180.32|177.82|180.3|177.8|180.34|177.84|180.3|177.8|14
1623743820000|2021-06-15 07:57:00|180.31|177.81|180.32|177.82|180.35|177.85|180.28|177.78|15
1623743830000|2021-06-15 07:57:10|180.31|177.81|180.27|177.77|180.32|177.82|180.27|177.77|11
1623743840000|2021-06-15 07:57:20|180.26|177.76|180.22|177.72|180.27|177.77|180.21|177.71|11
1623743850000|2021-06-15 07:57:30|180.2|177.7|180.23|177.73|180.24|177.74|180.2|177.7|10
1623743860000|2021-06-15 07:57:40|180.24|177.74|180.26|177.76|180.26|177.76|180.23|177.73|7
1623743870000|2021-06-15 07:57:50|180.25|177.75|180.26|177.76|180.27|177.77|180.25|177.75|6
1623743880000|2021-06-15 07:58:00|180.27|177.77|180.32|177.82|180.33|177.83|180.26|177.76|9
1623743890000|2021-06-15 07:58:10|180.33|177.83|180.34|177.84|180.34|177.84|180.32|177.82|6
1623743900000|2021-06-15 07:58:20|180.33|177.83|180.32|177.82|180.34|177.84|180.32|177.82|6
1623743910000|2021-06-15 07:58:30|180.33|177.83|180.39|177.89|180.39|177.89|180.33|177.83|8
1623743920000|2021-06-15 07:58:40|180.38|177.88|180.42|177.92|180.42|177.92|180.37|177.87|10
1623743930000|2021-06-15 07:58:50|180.44|177.94|180.39|177.89|180.44|177.94|180.38|177.88|13
1623743940000|2021-06-15 07:59:00|180.4|177.9|180.46|177.96|180.46|177.96|180.4|177.9|9
1623743950000|2021-06-15 07:59:10|180.44|177.94|180.42|177.92|180.46|177.96|180.42|177.92|14
1623743960000|2021-06-15 07:59:20|180.43|177.93|180.52|178.02|180.53|178.03|180.43|177.93|7
1623743970000|2021-06-15 07:59:30|180.51|178.01|180.53|178.03|180.53|178.03|180.51|178.01|7
1623743980000|2021-06-15 07:59:40|180.54|178.04|180.51|178.01|180.54|178.04|180.5|178|7
1623743990000|2021-06-15 07:59:50|180.52|178.02|180.53|178.03|180.53|178.03|180.52|178.02|2
1623744000000|2021-06-15 08:00:00|180.54|178.04|180.56|178.06|180.56|178.06|180.54|178.04|4
1623744010000|2021-06-15 08:00:10|180.59|178.09|180.55|178.05|180.59|178.09|180.55|178.05|5
1623744020000|2021-06-15 08:00:20|180.54|178.04|180.53|178.03|180.54|178.04|180.53|178.03|4
1623744030000|2021-06-15 08:00:30|180.54|178.04|180.6|178.1|180.6|178.1|180.53|178.03|13
1623744040000|2021-06-15 08:00:40|180.59|178.09|180.58|178.08|180.6|178.1|180.57|178.07|9
1623744050000|2021-06-15 08:00:50|180.57|178.07|180.57|178.07|180.59|178.09|180.56|178.06|12
1623744060000|2021-06-15 08:01:00|180.56|178.06|180.49|177.99|180.56|178.06|180.48|177.98|11
1623744070000|2021-06-15 08:01:10|180.5|178|180.66|178.16|180.67|178.17|180.5|178|19
1623744080000|2021-06-15 08:01:20|180.67|178.17|180.67|178.17|180.67|178.17|180.63|178.13|9
1623744090000|2021-06-15 08:01:30|180.68|178.18|180.58|178.08|180.7|178.2|180.58|178.08|11
1623744100000|2021-06-15 08:01:40|180.57|178.07|180.57|178.07|180.58|178.08|180.54|178.04|15
1623744110000|2021-06-15 08:01:50|180.56|178.06|180.54|178.04|180.57|178.07|180.54|178.04|7
1623744120000|2021-06-15 08:02:00|180.53|178.03|180.35|177.85|180.53|178.03|180.35|177.85|21
1623744130000|2021-06-15 08:02:10|180.36|177.86|180.23|177.73|180.36|177.86|180.2|177.7|14
1623744140000|2021-06-15 08:02:20|180.24|177.74|180.26|177.76|180.27|177.77|180.17|177.67|20
1623744150000|2021-06-15 08:02:30|180.25|177.75|180.17|177.67|180.25|177.75|180.16|177.66|17
1623744160000|2021-06-15 08:02:40|180.18|177.68|180.17|177.67|180.2|177.7|180.17|177.67|12
1623744170000|2021-06-15 08:02:50|180.18|177.68|180.26|177.76|180.26|177.76|180.18|177.68|9
1623744180000|2021-06-15 08:03:00|180.27|177.77|180.33|177.83|180.37|177.87|180.27|177.77|12
1623744190000|2021-06-15 08:03:10|180.34|177.84|180.33|177.83|180.35|177.85|180.3|177.8|13
1623744200000|2021-06-15 08:03:20|180.32|177.82|180.22|177.72|180.33|177.83|180.2|177.7|19
1623744210000|2021-06-15 08:03:30|180.23|177.73|180.21|177.71|180.23|177.73|180.2|177.7|18
1623744220000|2021-06-15 08:03:40|180.2|177.7|180.17|177.67|180.24|177.74|180.17|177.67|12
1623744230000|2021-06-15 08:03:50|180.16|177.66|180.11|177.61|180.17|177.67|180.11|177.61|11
1623744240000|2021-06-15 08:04:00|180.05|177.55|180.04|177.54|180.06|177.56|180.03|177.53|11
1623744250000|2021-06-15 08:04:10|180.03|177.53|180.04|177.54|180.04|177.54|180.02|177.52|7
1623744260000|2021-06-15 08:04:20|180.02|177.52|179.96|177.46|180.02|177.52|179.96|177.46|12
1623744270000|2021-06-15 08:04:30|179.97|177.47|179.95|177.45|179.97|177.47|179.94|177.44|11
1623744280000|2021-06-15 08:04:40|179.92|177.42|179.91|177.41|179.92|177.42|179.89|177.39|9
1623744290000|2021-06-15 08:04:50|179.93|177.43|179.9|177.4|179.95|177.45|179.9|177.4|7
1623744300000|2021-06-15 08:05:00|179.92|177.42|179.94|177.44|179.94|177.44|179.92|177.42|3
1623744310000|2021-06-15 08:05:10|179.95|177.45|179.98|177.48|180|177.5|179.95|177.45|14
1623744320000|2021-06-15 08:05:20|179.99|177.49|180.12|177.62|180.13|177.63|179.99|177.49|15
1623744330000|2021-06-15 08:05:30|180.11|177.61|180.09|177.59|180.12|177.62|180.08|177.58|10
1623744340000|2021-06-15 08:05:40|180.08|177.58|180.14|177.64|180.14|177.64|180.06|177.56|9
1623744350000|2021-06-15 08:05:50|180.19|177.69|180.19|177.69|180.21|177.71|180.18|177.68|10
1623744360000|2021-06-15 08:06:00|180.2|177.7|180.25|177.75|180.28|177.78|180.2|177.7|11
1623744370000|2021-06-15 08:06:10|180.22|177.72|180.22|177.72|180.23|177.73|180.21|177.71|9
1623744380000|2021-06-15 08:06:20|180.21|177.71|180.16|177.66|180.21|177.71|180.16|177.66|4
1623744390000|2021-06-15 08:06:30|180.15|177.65|180.16|177.66|180.16|177.66|180.15|177.65|2
1623744400000|2021-06-15 08:06:40|180.15|177.65|180.05|177.55|180.16|177.66|180.03|177.53|18
1623744410000|2021-06-15 08:06:50|180.04|177.54|180.03|177.53|180.09|177.59|180.01|177.51|24
1623744420000|2021-06-15 08:07:00|180.02|177.52|180.05|177.55|180.06|177.56|179.96|177.46|22
1623744430000|2021-06-15 08:07:10|180.1|177.6|180.09|177.59|180.11|177.61|180.09|177.59|8
1623744440000|2021-06-15 08:07:20|180.14|177.64|180.26|177.76|180.26|177.76|180.12|177.62|20
1623744450000|2021-06-15 08:07:30|180.27|177.77|180.34|177.84|180.34|177.84|180.23|177.73|21
1623744460000|2021-06-15 08:07:40|180.33|177.83|180.49|177.99|180.5|178|180.33|177.83|18
1623744470000|2021-06-15 08:07:50|180.5|178|180.51|178.01|180.52|178.02|180.5|178|10
1623744480000|2021-06-15 08:08:00|180.5|178|180.55|178.05|180.55|178.05|180.46|177.96|17
1623744490000|2021-06-15 08:08:10|180.54|178.04|180.6|178.1|180.65|178.15|180.54|178.04|20
1623744500000|2021-06-15 08:08:20|180.61|178.11|180.6|178.1|180.61|178.11|180.58|178.08|18
1623744510000|2021-06-15 08:08:30|180.59|178.09|180.61|178.11|180.61|178.11|180.59|178.09|9
1623744520000|2021-06-15 08:08:40|180.6|178.1|180.63|178.13|180.64|178.14|180.6|178.1|6
1623744530000|2021-06-15 08:08:50|180.64|178.14|180.59|178.09|180.65|178.15|180.59|178.09|11
1623744540000|2021-06-15 08:09:00|180.6|178.1|180.71|178.21|180.71|178.21|180.58|178.08|11
1623744550000|2021-06-15 08:09:10|180.74|178.24|180.72|178.22|180.74|178.24|180.72|178.22|4
1623744560000|2021-06-15 08:09:20|180.73|178.23|180.67|178.17|180.73|178.23|180.66|178.16|17
1623744570000|2021-06-15 08:09:30|180.64|178.14|180.6|178.1|180.64|178.14|180.59|178.09|15
1623744580000|2021-06-15 08:09:40|180.59|178.09|180.63|178.13|180.64|178.14|180.59|178.09|12
1623744590000|2021-06-15 08:09:50|180.64|178.14|180.64|178.14|180.64|178.14|180.64|178.14|1
1623744600000|2021-06-15 08:10:00|180.65|178.15|180.68|178.18|180.7|178.2|180.65|178.15|8
1623744610000|2021-06-15 08:10:10|180.67|178.17|180.7|178.2|180.71|178.21|180.67|178.17|7
1623744620000|2021-06-15 08:10:20|180.72|178.22|180.77|178.27|180.78|178.28|180.7|178.2|10
1623744630000|2021-06-15 08:10:30|180.78|178.28|180.77|178.27|180.78|178.28|180.77|178.27|4
1623744640000|2021-06-15 08:10:40|180.78|178.28|180.79|178.29|180.79|178.29|180.76|178.26|3
1623744650000|2021-06-15 08:10:50|180.83|178.33|180.95|178.45|180.98|178.48|180.83|178.33|13
1623744660000|2021-06-15 08:11:00|180.94|178.44|180.79|178.29|180.95|178.45|180.79|178.29|18
1623744670000|2021-06-15 08:11:10|180.78|178.28|180.89|178.39|180.89|178.39|180.78|178.28|11
1623744680000|2021-06-15 08:11:20|180.88|178.38|180.83|178.33|180.89|178.39|180.83|178.33|14
1623744690000|2021-06-15 08:11:30|180.84|178.34|180.89|178.39|180.9|178.4|180.83|178.33|17
1623744700000|2021-06-15 08:11:40|180.88|178.38|180.92|178.42|180.92|178.42|180.87|178.37|16
1623744710000|2021-06-15 08:11:50|180.91|178.41|180.99|178.49|181|178.5|180.91|178.41|13
1623744720000|2021-06-15 08:12:00|180.98|178.48|181|178.5|181|178.5|180.97|178.47|5
1623744730000|2021-06-15 08:12:10|181.01|178.51|181.05|178.55|181.06|178.56|181.01|178.51|12
1623744740000|2021-06-15 08:12:20|181.06|178.56|181.06|178.56|181.06|178.56|181.06|178.56|1
1623744750000|2021-06-15 08:12:30|181.05|178.55|181.02|178.52|181.06|178.56|181.01|178.51|12
1623744760000|2021-06-15 08:12:40|181.01|178.51|181.03|178.53|181.03|178.53|181.01|178.51|6
1623744770000|2021-06-15 08:12:50|181.04|178.54|181|178.5|181.04|178.54|180.99|178.49|8
1623744780000|2021-06-15 08:13:00|181.01|178.51|181.01|178.51|181.03|178.53|181|178.5|15
1623744790000|2021-06-15 08:13:10|181|178.5|180.87|178.37|181|178.5|180.87|178.37|13
1623744800000|2021-06-15 08:13:20|180.86|178.36|180.76|178.26|180.86|178.36|180.75|178.25|14
1623744810000|2021-06-15 08:13:30|180.75|178.25|180.71|178.21|180.77|178.27|180.69|178.19|19
1623744820000|2021-06-15 08:13:40|180.72|178.22|180.71|178.21|180.8|178.3|180.71|178.21|18
1623744830000|2021-06-15 08:13:50|180.72|178.22|180.82|178.32|180.82|178.32|180.71|178.21|17
1623744840000|2021-06-15 08:14:00|180.81|178.31|180.79|178.29|180.81|178.31|180.79|178.29|5
1623744850000|2021-06-15 08:14:10|180.8|178.3|180.79|178.29|180.8|178.3|180.79|178.29|2
1623744860000|2021-06-15 08:14:20|180.82|178.32|180.89|178.39|180.89|178.39|180.82|178.32|7
1623744870000|2021-06-15 08:14:30|180.9|178.4|180.87|178.37|180.92|178.42|180.87|178.37|9
1623744880000|2021-06-15 08:14:40|180.88|178.38|180.89|178.39|180.9|178.4|180.87|178.37|15
1623744890000|2021-06-15 08:14:50|180.9|178.4|180.85|178.35|180.9|178.4|180.84|178.34|14
1623744900000|2021-06-15 08:15:00|180.84|178.34|180.94|178.44|180.95|178.45|180.83|178.33|13
1623744910000|2021-06-15 08:15:10|180.95|178.45|180.95|178.45|180.97|178.47|180.92|178.42|15
1623744920000|2021-06-15 08:15:20|180.96|178.46|181.09|178.59|181.09|178.59|180.96|178.46|11
1623744930000|2021-06-15 08:15:30|181.07|178.57|181.06|178.56|181.09|178.59|181.04|178.54|13
1623744940000|2021-06-15 08:15:40|181.07|178.57|181.08|178.58|181.09|178.59|181.05|178.55|10
1623744950000|2021-06-15 08:15:50|181.09|178.59|181.1|178.6|181.1|178.6|181.07|178.57|8
1623744960000|2021-06-15 08:16:00|181.11|178.61|181.09|178.59|181.11|178.61|181.09|178.59|3
1623744970000|2021-06-15 08:16:10|181.1|178.6|181.12|178.62|181.13|178.63|180.94|178.44|25
1623744980000|2021-06-15 08:16:20|181.11|178.61|181.05|178.55|181.13|178.63|181.05|178.55|16
1623744990000|2021-06-15 08:16:30|181.06|178.56|181.1|178.6|181.11|178.61|181.04|178.54|12
1623745000000|2021-06-15 08:16:40|181.11|178.61|181.11|178.61|181.11|178.61|181.1|178.6|5
1623745010000|2021-06-15 08:16:50|181.12|178.62|181.12|178.62|181.13|178.63|181.11|178.61|5
1623745020000|2021-06-15 08:17:00|181.11|178.61|181.1|178.6|181.14|178.64|181.09|178.59|10
1623745030000|2021-06-15 08:17:10|181.09|178.59|181.1|178.6|181.11|178.61|181.07|178.57|12
1623745040000|2021-06-15 08:17:20|181.11|178.61|181.12|178.62|181.13|178.63|181.11|178.61|6
1623745050000|2021-06-15 08:17:30|181.11|178.61|181.16|178.66|181.17|178.67|181.1|178.6|9
1623745060000|2021-06-15 08:17:40|181.15|178.65|181.12|178.62|181.15|178.65|181.09|178.59|12
1623745070000|2021-06-15 08:17:50|181.11|178.61|181.15|178.65|181.15|178.65|181.1|178.6|11
1623745080000|2021-06-15 08:18:00|181.14|178.64|181.07|178.57|181.14|178.64|181.07|178.57|15
1623745090000|2021-06-15 08:18:10|181.08|178.58|181.08|178.58|181.09|178.59|181.07|178.57|9
1623745100000|2021-06-15 08:18:20|181.07|178.57|181.09|178.59|181.1|178.6|181.07|178.57|10
1623745110000|2021-06-15 08:18:30|181.1|178.6|181.08|178.58|181.1|178.6|181.07|178.57|14
1623745120000|2021-06-15 08:18:40|181.09|178.59|181.12|178.62|181.15|178.65|181.09|178.59|12
1623745130000|2021-06-15 08:18:50|181.13|178.63|181.11|178.61|181.13|178.63|181.11|178.61|2
1623745140000|2021-06-15 08:19:00|181.12|178.62|181.12|178.62|181.12|178.62|181.11|178.61|3
1623745150000|2021-06-15 08:19:10|181.11|178.61|181.1|178.6|181.11|178.61|181.07|178.57|10
1623745160000|2021-06-15 08:19:20|181.09|178.59|180.98|178.48|181.09|178.59|180.98|178.48|19
1623745170000|2021-06-15 08:19:30|180.99|178.49|181.04|178.54|181.04|178.54|180.97|178.47|10
1623745180000|2021-06-15 08:19:40|181.03|178.53|181.05|178.55|181.05|178.55|180.99|178.49|12
1623745190000|2021-06-15 08:19:50|181.04|178.54|181.07|178.57|181.08|178.58|181.04|178.54|4
1623745200000|2021-06-15 08:20:00|181.08|178.58|181.06|178.56|181.08|178.58|181.04|178.54|9
1623745210000|2021-06-15 08:20:10|181.07|178.57|181.17|178.67|181.17|178.67|181.07|178.57|11
1623745220000|2021-06-15 08:20:20|181.16|178.66|181.22|178.72|181.22|178.72|181.16|178.66|9
1623745230000|2021-06-15 08:20:30|181.23|178.73|181.23|178.73|181.26|178.76|181.21|178.71|15
1623745240000|2021-06-15 08:20:40|181.24|178.74|181.22|178.72|181.25|178.75|181.2|178.7|15
1623745250000|2021-06-15 08:20:50|181.23|178.73|181.2|178.7|181.23|178.73|181.2|178.7|15
1623745260000|2021-06-15 08:21:00|181.19|178.69|181.16|178.66|181.21|178.71|181.16|178.66|15
1623745270000|2021-06-15 08:21:10|181.15|178.65|181.18|178.68|181.18|178.68|181.1|178.6|22
1623745280000|2021-06-15 08:21:20|181.15|178.65|181.17|178.67|181.2|178.7|181.15|178.65|13
1623745290000|2021-06-15 08:21:30|181.16|178.66|181.19|178.69|181.2|178.7|181.14|178.64|17
1623745300000|2021-06-15 08:21:40|181.2|178.7|181.24|178.74|181.24|178.74|181.19|178.69|9
1623745310000|2021-06-15 08:21:50|181.22|178.72|181.23|178.73|181.24|178.74|181.22|178.72|6
1623745320000|2021-06-15 08:22:00|181.22|178.72|181.22|178.72|181.25|178.75|181.21|178.71|11
1623745330000|2021-06-15 08:22:10|181.21|178.71|181.19|178.69|181.21|178.71|181.18|178.68|10
1623745340000|2021-06-15 08:22:20|181.18|178.68|181.11|178.61|181.21|178.71|181.1|178.6|22
1623745350000|2021-06-15 08:22:30|181.1|178.6|181.12|178.62|181.14|178.64|181.1|178.6|12
1623745360000|2021-06-15 08:22:40|181.11|178.61|181|178.5|181.12|178.62|181|178.5|19
1623745370000|2021-06-15 08:22:50|180.99|178.49|181.02|178.52|181.05|178.55|180.99|178.49|19
1623745380000|2021-06-15 08:23:00|181.03|178.53|180.94|178.44|181.03|178.53|180.93|178.43|19
1623745390000|2021-06-15 08:23:10|180.93|178.43|180.85|178.35|180.93|178.43|180.84|178.34|14
1623745400000|2021-06-15 08:23:20|180.83|178.33|180.82|178.32|180.83|178.33|180.8|178.3|13
1623745410000|2021-06-15 08:23:30|180.83|178.33|180.87|178.37|180.87|178.37|180.83|178.33|18
1623745420000|2021-06-15 08:23:40|180.85|178.35|180.82|178.32|180.85|178.35|180.81|178.31|11
1623745430000|2021-06-15 08:23:50|180.83|178.33|180.81|178.31|180.83|178.33|180.81|178.31|3
1623745440000|2021-06-15 08:24:00|180.82|178.32|180.85|178.35|180.86|178.36|180.82|178.32|4
1623745450000|2021-06-15 08:24:10|180.84|178.34|180.81|178.31|180.84|178.34|180.8|178.3|12
1623745460000|2021-06-15 08:24:20|180.82|178.32|180.81|178.31|180.82|178.32|180.8|178.3|6
1623745470000|2021-06-15 08:24:30|180.82|178.32|180.82|178.32|180.82|178.32|180.8|178.3|6
1623745480000|2021-06-15 08:24:40|180.81|178.31|180.79|178.29|180.82|178.32|180.79|178.29|12
1623745490000|2021-06-15 08:24:50|180.78|178.28|180.7|178.2|180.8|178.3|180.7|178.2|16
1623745500000|2021-06-15 08:25:00|180.71|178.21|180.73|178.23|180.77|178.27|180.66|178.16|21
1623745510000|2021-06-15 08:25:10|180.74|178.24|180.77|178.27|180.77|178.27|180.73|178.23|14
1623745520000|2021-06-15 08:25:20|180.78|178.28|180.74|178.24|180.78|178.28|180.74|178.24|7
1623745530000|2021-06-15 08:25:30|180.73|178.23|180.73|178.23|180.73|178.23|180.73|178.23|1
1623745540000|2021-06-15 08:25:40|180.72|178.22|180.72|178.22|180.72|178.22|180.71|178.21|5
1623745550000|2021-06-15 08:25:50|180.73|178.23|180.72|178.22|180.74|178.24|180.71|178.21|8
1623745560000|2021-06-15 08:26:00|180.73|178.23|180.67|178.17|180.73|178.23|180.67|178.17|18
1623745570000|2021-06-15 08:26:10|180.66|178.16|180.67|178.17|180.67|178.17|180.62|178.12|15
1623745580000|2021-06-15 08:26:20|180.66|178.16|180.67|178.17|180.68|178.18|180.66|178.16|8
1623745590000|2021-06-15 08:26:30|180.69|178.19|180.74|178.24|180.75|178.25|180.69|178.19|15
1623745600000|2021-06-15 08:26:40|180.73|178.23|180.72|178.22|180.74|178.24|180.7|178.2|10
1623745610000|2021-06-15 08:26:50|180.73|178.23|180.72|178.22|180.73|178.23|180.72|178.22|8
1623745620000|2021-06-15 08:27:00|180.73|178.23|180.75|178.25|180.75|178.25|180.72|178.22|11
1623745630000|2021-06-15 08:27:10|180.77|178.27|180.78|178.28|180.82|178.32|180.76|178.26|7
1623745640000|2021-06-15 08:27:20|180.79|178.29|180.82|178.32|180.83|178.33|180.78|178.28|8
1623745650000|2021-06-15 08:27:30|180.81|178.31|180.86|178.36|180.86|178.36|180.81|178.31|18
1623745660000|2021-06-15 08:27:40|180.89|178.39|180.87|178.37|180.93|178.43|180.87|178.37|13
1623745670000|2021-06-15 08:27:50|180.86|178.36|180.86|178.36|180.87|178.37|180.86|178.36|3
1623745680000|2021-06-15 08:28:00|180.87|178.37|180.87|178.37|180.88|178.38|180.86|178.36|11
1623745690000|2021-06-15 08:28:10|180.88|178.38|180.8|178.3|180.88|178.38|180.8|178.3|12
1623745700000|2021-06-15 08:28:20|180.79|178.29|180.78|178.28|180.79|178.29|180.76|178.26|14
1623745710000|2021-06-15 08:28:30|180.77|178.27|180.78|178.28|180.78|178.28|180.76|178.26|12
1623745720000|2021-06-15 08:28:40|180.77|178.27|180.62|178.12|180.77|178.27|180.62|178.12|15
1623745730000|2021-06-15 08:28:50|180.63|178.13|180.67|178.17|180.68|178.18|180.61|178.11|19
1623745740000|2021-06-15 08:29:00|180.66|178.16|180.69|178.19|180.7|178.2|180.66|178.16|12
1623745750000|2021-06-15 08:29:10|180.68|178.18|180.71|178.21|180.71|178.21|180.68|178.18|4
1623745760000|2021-06-15 08:29:20|180.72|178.22|180.84|178.34|180.84|178.34|180.72|178.22|13
1623745770000|2021-06-15 08:29:30|180.83|178.33|180.84|178.34|180.85|178.35|180.83|178.33|8
1623745780000|2021-06-15 08:29:40|180.83|178.33|180.84|178.34|180.84|178.34|180.83|178.33|4
1623745790000|2021-06-15 08:29:50|180.82|178.32|180.82|178.32|180.84|178.34|180.82|178.32|8
1623745800000|2021-06-15 08:30:00|180.81|178.31|180.73|178.23|180.81|178.31|180.69|178.19|14
1623745810000|2021-06-15 08:30:10|180.72|178.22|180.67|178.17|180.77|178.27|180.67|178.17|14
1623745820000|2021-06-15 08:30:20|180.65|178.15|180.57|178.07|180.67|178.17|180.53|178.03|23
1623745830000|2021-06-15 08:30:30|180.56|178.06|180.64|178.14|180.66|178.16|180.56|178.06|21
1623745840000|2021-06-15 08:30:40|180.63|178.13|180.51|178.01|180.63|178.13|180.5|178|25
1623745850000|2021-06-15 08:30:50|180.5|178|180.42|177.92|180.5|178|180.4|177.9|13
1623745860000|2021-06-15 08:31:00|180.43|177.93|180.55|178.05|180.55|178.05|180.4|177.9|20
1623745870000|2021-06-15 08:31:10|180.54|178.04|180.5|178|180.56|178.06|180.5|178|11
1623745880000|2021-06-15 08:31:20|180.49|177.99|180.47|177.97|180.49|177.99|180.47|177.97|5
1623745890000|2021-06-15 08:31:30|180.46|177.96|180.44|177.94|180.47|177.97|180.42|177.92|13
1623745900000|2021-06-15 08:31:40|180.43|177.93|180.44|177.94|180.44|177.94|180.41|177.91|10
1623745910000|2021-06-15 08:31:50|180.43|177.93|180.44|177.94|180.45|177.95|180.43|177.93|15
1623745920000|2021-06-15 08:32:00|180.43|177.93|180.4|177.9|180.44|177.94|180.36|177.86|21
1623745930000|2021-06-15 08:32:10|180.39|177.89|180.39|177.89|180.4|177.9|180.37|177.87|17
1623745940000|2021-06-15 08:32:20|180.38|177.88|180.32|177.82|180.38|177.88|180.32|177.82|14
1623745950000|2021-06-15 08:32:30|180.28|177.78|180.14|177.64|180.28|177.78|180.1|177.6|23
1623745960000|2021-06-15 08:32:40|180.16|177.66|180.13|177.63|180.16|177.66|180.11|177.61|15
1623745970000|2021-06-15 08:32:50|180.16|177.66|180.11|177.61|180.16|177.66|180.1|177.6|16
1623745980000|2021-06-15 08:33:00|180.12|177.62|180.29|177.79|180.3|177.8|180.12|177.62|17
1623745990000|2021-06-15 08:33:10|180.3|177.8|180.39|177.89|180.39|177.89|180.29|177.79|11
1623746000000|2021-06-15 08:33:20|180.41|177.91|180.39|177.89|180.43|177.93|180.38|177.88|13
1623746010000|2021-06-15 08:33:30|180.4|177.9|180.38|177.88|180.41|177.91|180.36|177.86|7
1623746020000|2021-06-15 08:33:40|180.39|177.89|180.41|177.91|180.44|177.94|180.38|177.88|11
1623746030000|2021-06-15 08:33:50|180.4|177.9|180.34|177.84|180.41|177.91|180.33|177.83|16
1623746040000|2021-06-15 08:34:00|180.33|177.83|180.25|177.75|180.33|177.83|180.24|177.74|16
1623746050000|2021-06-15 08:34:10|180.26|177.76|180.2|177.7|180.26|177.76|180.18|177.68|22
1623746060000|2021-06-15 08:34:20|180.19|177.69|180.19|177.69|180.21|177.71|180.17|177.67|21
1623746070000|2021-06-15 08:34:30|180.18|177.68|180.19|177.69|180.23|177.73|180.18|177.68|21
1623746080000|2021-06-15 08:34:40|180.17|177.67|180.08|177.58|180.17|177.67|180.04|177.54|25
1623746090000|2021-06-15 08:34:50|180.09|177.59|180.09|177.59|180.1|177.6|180.08|177.58|11
1623746100000|2021-06-15 08:35:00|180.1|177.6|180.09|177.59|180.11|177.61|180.02|177.52|16
1623746110000|2021-06-15 08:35:10|180.08|177.58|180.02|177.52|180.08|177.58|180.02|177.52|10
1623746120000|2021-06-15 08:35:20|180.03|177.53|180.02|177.52|180.03|177.53|179.98|177.48|20
1623746130000|2021-06-15 08:35:30|180.01|177.51|180|177.5|180.02|177.52|179.99|177.49|8
1623746140000|2021-06-15 08:35:40|179.99|177.49|180.03|177.53|180.03|177.53|179.99|177.49|12
1623746150000|2021-06-15 08:35:50|180.04|177.54|180.08|177.58|180.09|177.59|180.03|177.53|13
1623746160000|2021-06-15 08:36:00|180.09|177.59|180.06|177.56|180.09|177.59|180.02|177.52|25
1623746170000|2021-06-15 08:36:10|180.04|177.54|179.97|177.47|180.05|177.55|179.96|177.46|23
1623746180000|2021-06-15 08:36:20|179.98|177.48|179.93|177.43|180|177.5|179.92|177.42|16
1623746190000|2021-06-15 08:36:30|179.92|177.42|179.92|177.42|179.93|177.43|179.84|177.34|15
1623746200000|2021-06-15 08:36:40|179.91|177.41|179.87|177.37|179.93|177.43|179.86|177.36|19
1623746210000|2021-06-15 08:36:50|179.86|177.36|179.89|177.39|179.93|177.43|179.86|177.36|18
1623746220000|2021-06-15 08:37:00|179.9|177.4|179.63|177.13|179.9|177.4|179.63|177.13|27
1623746230000|2021-06-15 08:37:10|179.61|177.11|179.6|177.1|179.61|177.11|179.53|177.03|21
1623746240000|2021-06-15 08:37:20|179.62|177.12|179.65|177.15|179.69|177.19|179.59|177.09|18
1623746250000|2021-06-15 08:37:30|179.66|177.16|179.61|177.11|179.67|177.17|179.61|177.11|24
1623746260000|2021-06-15 08:37:40|179.58|177.08|179.57|177.07|179.6|177.1|179.55|177.05|22
1623746270000|2021-06-15 08:37:50|179.55|177.05|179.52|177.02|179.59|177.09|179.51|177.01|19
1623746280000|2021-06-15 08:38:00|179.53|177.03|179.52|177.02|179.58|177.08|179.51|177.01|23
1623746290000|2021-06-15 08:38:10|179.51|177.01|179.5|177|179.53|177.03|179.5|177|17
1623746300000|2021-06-15 08:38:20|179.51|177.01|179.58|177.08|179.6|177.1|179.5|177|16
1623746310000|2021-06-15 08:38:30|179.59|177.09|179.5|177|179.59|177.09|179.5|177|15
1623746320000|2021-06-15 08:38:40|179.49|176.99|179.46|176.96|179.5|177|179.46|176.96|15
1623746330000|2021-06-15 08:38:50|179.47|176.97|179.48|176.98|179.48|176.98|179.42|176.92|15
1623746340000|2021-06-15 08:39:00|179.49|176.99|179.48|176.98|179.49|176.99|179.48|176.98|4
1623746350000|2021-06-15 08:39:10|179.47|176.97|179.49|176.99|179.51|177.01|179.46|176.96|20
1623746360000|2021-06-15 08:39:20|179.5|177|179.54|177.04|179.56|177.06|179.48|176.98|16
1623746370000|2021-06-15 08:39:30|179.53|177.03|179.48|176.98|179.53|177.03|179.45|176.95|19
1623746380000|2021-06-15 08:39:40|179.49|176.99|179.5|177|179.5|177|179.48|176.98|4
1623746390000|2021-06-15 08:39:50|179.49|176.99|179.41|176.91|179.5|177|179.41|176.91|13
1623746400000|2021-06-15 08:40:00|179.42|176.92|179.41|176.91|179.45|176.95|179.4|176.9|20
1623746410000|2021-06-15 08:40:10|179.4|176.9|179.35|176.85|179.4|176.9|179.34|176.84|15
1623746420000|2021-06-15 08:40:20|179.36|176.86|179.29|176.79|179.36|176.86|179.29|176.79|8
1623746430000|2021-06-15 08:40:30|179.3|176.8|179.38|176.88|179.39|176.89|179.29|176.79|16
1623746440000|2021-06-15 08:40:40|179.36|176.86|179.36|176.86|179.37|176.87|179.34|176.84|10
1623746450000|2021-06-15 08:40:50|179.37|176.87|179.43|176.93|179.46|176.96|179.37|176.87|16
1623746460000|2021-06-15 08:41:00|179.41|176.91|179.49|176.99|179.5|177|179.4|176.9|17
1623746470000|2021-06-15 08:41:10|179.48|176.98|179.52|177.02|179.63|177.13|179.48|176.98|17
1623746480000|2021-06-15 08:41:20|179.53|177.03|179.43|176.93|179.53|177.03|179.42|176.92|21
1623746490000|2021-06-15 08:41:30|179.45|176.95|179.51|177.01|179.51|177.01|179.45|176.95|14
1623746500000|2021-06-15 08:41:40|179.5|177|179.47|176.97|179.51|177.01|179.47|176.97|14
1623746510000|2021-06-15 08:41:50|179.46|176.96|179.47|176.97|179.47|176.97|179.46|176.96|6
1623746520000|2021-06-15 08:42:00|179.48|176.98|179.41|176.91|179.48|176.98|179.36|176.86|19
1623746530000|2021-06-15 08:42:10|179.39|176.89|179.36|176.86|179.42|176.92|179.36|176.86|25
1623746540000|2021-06-15 08:42:20|179.32|176.82|179.36|176.86|179.38|176.88|179.31|176.81|12
1623746550000|2021-06-15 08:42:30|179.37|176.87|179.31|176.81|179.38|176.88|179.31|176.81|18
1623746560000|2021-06-15 08:42:40|179.32|176.82|179.23|176.73|179.33|176.83|179.23|176.73|16
1623746570000|2021-06-15 08:42:50|179.22|176.72|179.17|176.67|179.22|176.72|179.13|176.63|25
1623746580000|2021-06-15 08:43:00|179.18|176.68|179.19|176.69|179.19|176.69|179.17|176.67|11
1623746590000|2021-06-15 08:43:10|179.18|176.68|179.15|176.65|179.18|176.68|179.15|176.65|10
1623746600000|2021-06-15 08:43:20|179.14|176.64|179.14|176.64|179.15|176.65|179.11|176.61|13
1623746610000|2021-06-15 08:43:30|179.13|176.63|179.2|176.7|179.22|176.72|179.13|176.63|18
1623746620000|2021-06-15 08:43:40|179.21|176.71|179.2|176.7|179.24|176.74|179.19|176.69|17
1623746630000|2021-06-15 08:43:50|179.18|176.68|179.13|176.63|179.2|176.7|179.13|176.63|17
1623746640000|2021-06-15 08:44:00|179.14|176.64|179.13|176.63|179.19|176.69|179.13|176.63|20
1623746650000|2021-06-15 08:44:10|179.12|176.62|179.08|176.58|179.14|176.64|179.07|176.57|21
1623746660000|2021-06-15 08:44:20|179.09|176.59|179.05|176.55|179.1|176.6|179.04|176.54|12
1623746670000|2021-06-15 08:44:30|179.04|176.54|178.87|176.37|179.04|176.54|178.87|176.37|16
1623746680000|2021-06-15 08:44:40|178.88|176.38|178.88|176.38|178.91|176.41|178.84|176.34|23
1623746690000|2021-06-15 08:44:50|178.86|176.36|178.83|176.33|178.89|176.39|178.81|176.31|28
1623746700000|2021-06-15 08:45:00|178.85|176.35|178.9|176.4|178.94|176.44|178.85|176.35|22
1623746710000|2021-06-15 08:45:10|178.91|176.41|178.93|176.43|178.96|176.46|178.9|176.4|13
1623746720000|2021-06-15 08:45:20|178.92|176.42|178.94|176.44|178.95|176.45|178.91|176.41|10
1623746730000|2021-06-15 08:45:30|178.95|176.45|178.98|176.48|178.98|176.48|178.93|176.43|14
1623746740000|2021-06-15 08:45:40|178.99|176.49|179|176.5|179|176.5|178.98|176.48|11
1623746750000|2021-06-15 08:45:50|178.99|176.49|179.13|176.63|179.14|176.64|178.99|176.49|14
1623746760000|2021-06-15 08:46:00|179.14|176.64|179.15|176.65|179.15|176.65|179.12|176.62|8
1623746770000|2021-06-15 08:46:10|179.17|176.67|179.13|176.63|179.18|176.68|179.12|176.62|9
1623746780000|2021-06-15 08:46:20|179.12|176.62|179.08|176.58|179.14|176.64|179.08|176.58|15
1623746790000|2021-06-15 08:46:30|179.09|176.59|179.15|176.65|179.16|176.66|179.08|176.58|15
1623746800000|2021-06-15 08:46:40|179.14|176.64|179.13|176.63|179.15|176.65|179.11|176.61|16
1623746810000|2021-06-15 08:46:50|179.14|176.64|179.15|176.65|179.16|176.66|179.11|176.61|10
1623746820000|2021-06-15 08:47:00|179.16|176.66|179.11|176.61|179.17|176.67|179.11|176.61|11
1623746830000|2021-06-15 08:47:10|179.09|176.59|179.12|176.62|179.12|176.62|179.07|176.57|17
1623746840000|2021-06-15 08:47:20|179.13|176.63|179.1|176.6|179.14|176.64|179.1|176.6|8
1623746850000|2021-06-15 08:47:30|179.09|176.59|179.07|176.57|179.12|176.62|179.06|176.56|17
1623746860000|2021-06-15 08:47:40|179.04|176.54|179.01|176.51|179.05|176.55|179|176.5|10
1623746870000|2021-06-15 08:47:50|179|176.5|178.9|176.4|179.01|176.51|178.89|176.39|11
1623746880000|2021-06-15 08:48:00|178.89|176.39|178.91|176.41|178.95|176.45|178.88|176.38|19
1623746890000|2021-06-15 08:48:10|178.92|176.42|178.86|176.36|178.95|176.45|178.86|176.36|18
1623746900000|2021-06-15 08:48:20|178.87|176.37|178.65|176.15|178.87|176.37|178.65|176.15|15
1623746910000|2021-06-15 08:48:30|178.64|176.14|178.32|175.82|178.64|176.14|178.32|175.82|23
1623746920000|2021-06-15 08:48:40|178.34|175.84|178.38|175.88|178.38|175.88|178.33|175.83|21
1623746930000|2021-06-15 08:48:50|178.37|175.87|178.4|175.9|178.4|175.9|178.36|175.86|14
1623746940000|2021-06-15 08:49:00|178.39|175.89|178.34|175.84|178.39|175.89|178.34|175.84|18
1623746950000|2021-06-15 08:49:10|178.33|175.83|178.46|175.96|178.48|175.98|178.33|175.83|17
1623746960000|2021-06-15 08:49:20|178.47|175.97|178.55|176.05|178.58|176.08|178.47|175.97|23
1623746970000|2021-06-15 08:49:30|178.56|176.06|178.56|176.06|178.58|176.08|178.56|176.06|7
1623746980000|2021-06-15 08:49:40|178.57|176.07|178.45|175.95|178.57|176.07|178.45|175.95|22
1623746990000|2021-06-15 08:49:50|178.43|175.93|178.25|175.75|178.43|175.93|178.24|175.74|19
1623747000000|2021-06-15 08:50:00|178.24|175.74|178.2|175.7|178.24|175.74|178.15|175.65|21
1623747010000|2021-06-15 08:50:10|178.21|175.71|178.41|175.91|178.44|175.94|178.21|175.71|26
1623747020000|2021-06-15 08:50:20|178.4|175.9|178.29|175.79|178.42|175.92|178.29|175.79|24
1623747030000|2021-06-15 08:50:30|178.28|175.78|178.24|175.74|178.29|175.79|178.24|175.74|22
1623747040000|2021-06-15 08:50:40|178.25|175.75|178.16|175.66|178.25|175.75|178.16|175.66|22
1623747050000|2021-06-15 08:50:50|178.15|175.65|178.02|175.52|178.15|175.65|177.84|175.34|30
1623747060000|2021-06-15 08:51:00|178.01|175.51|177.84|175.34|178.01|175.51|177.84|175.34|27
1623747070000|2021-06-15 08:51:10|177.82|175.32|177.85|175.35|177.88|175.38|177.82|175.32|24
1623747080000|2021-06-15 08:51:20|177.86|175.36|177.92|175.42|177.95|175.45|177.85|175.35|24
1623747090000|2021-06-15 08:51:30|177.93|175.43|178.15|175.65|178.18|175.68|177.91|175.41|23
1623747100000|2021-06-15 08:51:40|178.14|175.64|178|175.5|178.15|175.65|178|175.5|23
1623747110000|2021-06-15 08:51:50|178.01|175.51|177.93|175.43|178.03|175.53|177.93|175.43|25
1623747120000|2021-06-15 08:52:00|177.92|175.42|177.96|175.46|178.02|175.52|177.92|175.42|22
1623747130000|2021-06-15 08:52:10|177.98|175.48|178.03|175.53|178.05|175.55|177.98|175.48|14
1623747140000|2021-06-15 08:52:20|178.04|175.54|178.02|175.52|178.06|175.56|178.02|175.52|13
1623747150000|2021-06-15 08:52:30|178.03|175.53|177.98|175.48|178.06|175.56|177.98|175.48|18
1623747160000|2021-06-15 08:52:40|177.97|175.47|178.04|175.54|178.04|175.54|177.95|175.45|15
1623747170000|2021-06-15 08:52:50|178.03|175.53|178.12|175.62|178.12|175.62|178.02|175.52|20
1623747180000|2021-06-15 08:53:00|178.13|175.63|178|175.5|178.13|175.63|178|175.5|19
1623747190000|2021-06-15 08:53:10|177.99|175.49|177.95|175.45|177.99|175.49|177.93|175.43|19
1623747200000|2021-06-15 08:53:20|177.96|175.46|177.89|175.39|177.96|175.46|177.86|175.36|16
1623747210000|2021-06-15 08:53:30|177.87|175.37|177.95|175.45|177.96|175.46|177.85|175.35|22
1623747220000|2021-06-15 08:53:40|177.93|175.43|177.98|175.48|177.98|175.48|177.93|175.43|12
1623747230000|2021-06-15 08:53:50|177.99|175.49|177.97|175.47|177.99|175.49|177.97|175.47|8
1623747240000|2021-06-15 08:54:00|177.96|175.46|177.94|175.44|178.01|175.51|177.91|175.41|23
1623747250000|2021-06-15 08:54:10|177.95|175.45|177.92|175.42|177.96|175.46|177.92|175.42|19
1623747260000|2021-06-15 08:54:20|177.91|175.41|177.95|175.45|177.96|175.46|177.91|175.41|14
1623747270000|2021-06-15 08:54:30|177.94|175.44|178.03|175.53|178.03|175.53|177.94|175.44|12
1623747280000|2021-06-15 08:54:40|178.04|175.54|178.14|175.64|178.14|175.64|178.03|175.53|18
1623747290000|2021-06-15 08:54:50|178.13|175.63|178.16|175.66|178.16|175.66|178.07|175.57|16
1623747300000|2021-06-15 08:55:00|178.15|175.65|178.11|175.61|178.15|175.65|178.08|175.58|19
1623747310000|2021-06-15 08:55:10|178.13|175.63|178.13|175.63|178.16|175.66|178.13|175.63|15
1623747320000|2021-06-15 08:55:20|178.12|175.62|178.06|175.56|178.13|175.63|178.05|175.55|12
1623747330000|2021-06-15 08:55:30|178.05|175.55|178.15|175.65|178.16|175.66|178.05|175.55|15
1623747340000|2021-06-15 08:55:40|178.14|175.64|178.16|175.66|178.17|175.67|178.14|175.64|14
1623747350000|2021-06-15 08:55:50|178.18|175.68|178.21|175.71|178.21|175.71|178.17|175.67|9
1623747360000|2021-06-15 08:56:00|178.2|175.7|178.13|175.63|178.21|175.71|178.12|175.62|18
1623747370000|2021-06-15 08:56:10|178.12|175.62|178.05|175.55|178.13|175.63|178.04|175.54|16
1623747380000|2021-06-15 08:56:20|178.08|175.58|178.08|175.58|178.09|175.59|178.06|175.56|11
1623747390000|2021-06-15 08:56:30|178.07|175.57|178.13|175.63|178.13|175.63|178.05|175.55|13
1623747400000|2021-06-15 08:56:40|178.15|175.65|178.15|175.65|178.16|175.66|178.14|175.64|11
1623747410000|2021-06-15 08:56:50|178.16|175.66|178.16|175.66|178.16|175.66|178.13|175.63|10
1623747420000|2021-06-15 08:57:00|178.15|175.65|178.08|175.58|178.17|175.67|178.06|175.56|22
1623747430000|2021-06-15 08:57:10|178.07|175.57|178.04|175.54|178.07|175.57|178.03|175.53|14
1623747440000|2021-06-15 08:57:20|178.05|175.55|178.07|175.57|178.09|175.59|178.05|175.55|15
1623747450000|2021-06-15 08:57:30|178.08|175.58|177.96|175.46|178.09|175.59|177.96|175.46|11
1623747460000|2021-06-15 08:57:40|177.94|175.44|177.91|175.41|177.94|175.44|177.9|175.4|14
1623747470000|2021-06-15 08:57:50|177.89|175.39|177.77|175.27|177.9|175.4|177.75|175.25|22
1623747480000|2021-06-15 08:58:00|177.76|175.26|177.73|175.23|177.76|175.26|177.7|175.2|15
1623747490000|2021-06-15 08:58:10|177.76|175.26|177.78|175.28|177.8|175.3|177.76|175.26|16
1623747500000|2021-06-15 08:58:20|177.79|175.29|177.82|175.32|177.84|175.34|177.78|175.28|15
1623747510000|2021-06-15 08:58:30|177.81|175.31|177.93|175.43|177.97|175.47|177.81|175.31|22
1623747520000|2021-06-15 08:58:40|177.92|175.42|177.91|175.41|177.93|175.43|177.91|175.41|11
1623747530000|2021-06-15 08:58:50|177.89|175.39|177.78|175.28|177.9|175.4|177.78|175.28|15
1623747540000|2021-06-15 08:59:00|177.79|175.29|177.85|175.35|177.85|175.35|177.79|175.29|20
1623747550000|2021-06-15 08:59:10|177.84|175.34|177.97|175.47|177.97|175.47|177.84|175.34|18
1623747560000|2021-06-15 08:59:20|177.95|175.45|177.92|175.42|177.96|175.46|177.89|175.39|17
1623747570000|2021-06-15 08:59:30|177.9|175.4|177.9|175.4|177.92|175.42|177.89|175.39|11
1623747580000|2021-06-15 08:59:40|177.91|175.41|177.92|175.42|177.93|175.43|177.9|175.4|12
1623747590000|2021-06-15 08:59:50|177.88|175.38|177.86|175.36|177.89|175.39|177.86|175.36|10
1623747600000|2021-06-15 09:00:00|177.85|175.35|177.94|175.44|177.94|175.44|177.84|175.34|14
1623747610000|2021-06-15 09:00:10|177.95|175.45|178.08|175.58|178.09|175.59|177.95|175.45|14
1623747620000|2021-06-15 09:00:20|178.07|175.57|177.78|175.28|178.15|175.65|177.78|175.28|25
1623747630000|2021-06-15 09:00:30|177.79|175.29|177.89|175.39|177.89|175.39|177.78|175.28|17
1623747640000|2021-06-15 09:00:40|177.94|175.44|177.95|175.45|178|175.5|177.92|175.42|21
1623747650000|2021-06-15 09:00:50|177.94|175.44|177.87|175.37|177.95|175.45|177.87|175.37|17
1623747660000|2021-06-15 09:01:00|177.88|175.38|177.77|175.27|177.88|175.38|177.77|175.27|18
1623747670000|2021-06-15 09:01:10|177.78|175.28|177.81|175.31|177.81|175.31|177.74|175.24|21
1623747680000|2021-06-15 09:01:20|177.8|175.3|177.81|175.31|177.83|175.33|177.78|175.28|23
1623747690000|2021-06-15 09:01:30|177.82|175.32|177.81|175.31|177.84|175.34|177.78|175.28|21
1623747700000|2021-06-15 09:01:40|177.82|175.32|177.82|175.32|177.84|175.34|177.8|175.3|12
1623747710000|2021-06-15 09:01:50|177.83|175.33|177.78|175.28|177.84|175.34|177.78|175.28|17
1623747720000|2021-06-15 09:02:00|177.77|175.27|177.8|175.3|177.8|175.3|177.77|175.27|14
1623747730000|2021-06-15 09:02:10|177.78|175.28|177.84|175.34|177.84|175.34|177.78|175.28|13
1623747740000|2021-06-15 09:02:20|177.83|175.33|177.94|175.44|177.98|175.48|177.83|175.33|13
1623747750000|2021-06-15 09:02:30|177.93|175.43|178.01|175.51|178.01|175.51|177.93|175.43|12
1623747760000|2021-06-15 09:02:40|178.03|175.53|178.08|175.58|178.11|175.61|177.99|175.49|20
1623747770000|2021-06-15 09:02:50|178.07|175.57|178.01|175.51|178.09|175.59|178.01|175.51|17
1623747780000|2021-06-15 09:03:00|178|175.5|177.87|175.37|178|175.5|177.86|175.36|22
1623747790000|2021-06-15 09:03:10|177.86|175.36|177.86|175.36|177.86|175.36|177.84|175.34|8
1623747800000|2021-06-15 09:03:20|177.87|175.37|177.76|175.26|177.88|175.38|177.75|175.25|19
1623747810000|2021-06-15 09:03:30|177.79|175.29|177.67|175.17|177.81|175.31|177.67|175.17|19
1623747820000|2021-06-15 09:03:40|177.66|175.16|177.56|175.06|177.67|175.17|177.56|175.06|16
1623747830000|2021-06-15 09:03:50|177.55|175.05|177.58|175.08|177.63|175.13|177.55|175.05|24
1623747840000|2021-06-15 09:04:00|177.57|175.07|177.49|174.99|177.6|175.1|177.46|174.96|25
1623747850000|2021-06-15 09:04:10|177.6|175.1|177.39|174.89|177.6|175.1|177.37|174.87|17
1623747860000|2021-06-15 09:04:20|177.4|174.9|177.14|174.64|177.41|174.91|177.12|174.62|31
1623747870000|2021-06-15 09:04:30|177.13|174.63|177.33|174.83|177.34|174.84|177.12|174.62|23
1623747880000|2021-06-15 09:04:40|177.34|174.84|177.31|174.81|177.35|174.85|177.29|174.79|21
1623747890000|2021-06-15 09:04:50|177.3|174.8|177.27|174.77|177.3|174.8|177.2|174.7|22
1623747900000|2021-06-15 09:05:00|177.28|174.78|177.12|174.62|177.32|174.82|177.1|174.6|27
1623747910000|2021-06-15 09:05:10|177.13|174.63|177.11|174.61|177.15|174.65|177.11|174.61|12
1623747920000|2021-06-15 09:05:20|177.12|174.62|177.25|174.75|177.26|174.76|177.11|174.61|18
1623747930000|2021-06-15 09:05:30|177.24|174.74|177.2|174.7|177.24|174.74|177.16|174.66|15
1623747940000|2021-06-15 09:05:40|177.17|174.67|177.15|174.65|177.19|174.69|177.13|174.63|24
1623747950000|2021-06-15 09:05:50|177.14|174.64|177.07|174.57|177.19|174.69|177.05|174.55|17
1623747960000|2021-06-15 09:06:00|177.08|174.58|177.06|174.56|177.13|174.63|177.06|174.56|20
1623747970000|2021-06-15 09:06:10|177.07|174.57|177.05|174.55|177.07|174.57|177.04|174.54|13
1623747980000|2021-06-15 09:06:20|177.04|174.54|177.12|174.62|177.15|174.65|177.04|174.54|24
1623747990000|2021-06-15 09:06:30|177.1|174.6|177.01|174.51|177.13|174.63|177.01|174.51|21
1623748000000|2021-06-15 09:06:40|177.02|174.52|176.91|174.41|177.02|174.52|176.89|174.39|24
1623748010000|2021-06-15 09:06:50|176.9|174.4|176.89|174.39|176.94|174.44|176.83|174.33|20
1623748020000|2021-06-15 09:07:00|176.87|174.37|177.13|174.63|177.15|174.65|176.87|174.37|26
1623748030000|2021-06-15 09:07:10|177.14|174.64|177.16|174.66|177.18|174.68|177.12|174.62|16
1623748040000|2021-06-15 09:07:20|177.17|174.67|177.26|174.76|177.26|174.76|177.14|174.64|16
1623748050000|2021-06-15 09:07:30|177.28|174.78|177.27|174.77|177.32|174.82|177.24|174.74|19
1623748060000|2021-06-15 09:07:40|177.26|174.76|177.11|174.61|177.26|174.76|177.11|174.61|19
1623748070000|2021-06-15 09:07:50|177.1|174.6|177.06|174.56|177.11|174.61|176.88|174.38|25
1623748080000|2021-06-15 09:08:00|177.07|174.57|177.11|174.61|177.14|174.64|177.07|174.57|19
1623748090000|2021-06-15 09:08:10|177.12|174.62|177.15|174.65|177.21|174.71|177.1|174.6|26
1623748100000|2021-06-15 09:08:20|177.16|174.66|177.25|174.75|177.26|174.76|177.15|174.65|20
1623748110000|2021-06-15 09:08:30|177.28|174.78|177.05|174.55|177.28|174.78|176.99|174.49|30
1623748120000|2021-06-15 09:08:40|177.07|174.57|177.18|174.68|177.21|174.71|177.07|174.57|29
1623748130000|2021-06-15 09:08:50|177.19|174.69|177.18|174.68|177.23|174.73|177.18|174.68|15
1623748140000|2021-06-15 09:09:00|177.17|174.67|177.28|174.78|177.28|174.78|177.16|174.66|19
1623748150000|2021-06-15 09:09:10|177.25|174.75|177.35|174.85|177.35|174.85|177.25|174.75|22
1623748160000|2021-06-15 09:09:20|177.36|174.86|177.36|174.86|177.37|174.87|177.34|174.84|13
1623748170000|2021-06-15 09:09:30|177.37|174.87|177.29|174.79|177.37|174.87|177.28|174.78|11
1623748180000|2021-06-15 09:09:40|177.28|174.78|177.19|174.69|177.29|174.79|177.17|174.67|23
1623748190000|2021-06-15 09:09:50|177.18|174.68|177.16|174.66|177.19|174.69|177.16|174.66|20
1623748200000|2021-06-15 09:10:00|177.17|174.67|177.36|174.86|177.36|174.86|177.17|174.67|19
1623748210000|2021-06-15 09:10:10|177.35|174.85|177.4|174.9|177.42|174.92|177.35|174.85|15
1623748220000|2021-06-15 09:10:20|177.39|174.89|177.48|174.98|177.48|174.98|177.39|174.89|24
1623748230000|2021-06-15 09:10:30|177.49|174.99|177.47|174.97|177.5|175|177.45|174.95|14
1623748240000|2021-06-15 09:10:40|177.49|174.99|177.57|175.07|177.57|175.07|177.49|174.99|13
1623748250000|2021-06-15 09:10:50|177.59|175.09|177.7|175.2|177.73|175.23|177.57|175.07|23
1623748260000|2021-06-15 09:11:00|177.72|175.22|177.73|175.23|177.74|175.24|177.7|175.2|10
1623748270000|2021-06-15 09:11:10|177.71|175.21|177.68|175.18|177.72|175.22|177.67|175.17|16
1623748280000|2021-06-15 09:11:20|177.69|175.19|177.75|175.25|177.76|175.26|177.68|175.18|17
1623748290000|2021-06-15 09:11:30|177.74|175.24|177.84|175.34|177.84|175.34|177.74|175.24|26
1623748300000|2021-06-15 09:11:40|177.83|175.33|177.82|175.32|177.87|175.37|177.8|175.3|22
1623748310000|2021-06-15 09:11:50|177.81|175.31|177.83|175.33|177.83|175.33|177.81|175.31|12
1623748320000|2021-06-15 09:12:00|177.82|175.32|177.84|175.34|177.85|175.35|177.82|175.32|13
1623748330000|2021-06-15 09:12:10|177.83|175.33|177.73|175.23|177.83|175.33|177.7|175.2|17
1623748340000|2021-06-15 09:12:20|177.74|175.24|177.7|175.2|177.76|175.26|177.66|175.16|23
1623748350000|2021-06-15 09:12:30|177.71|175.21|177.62|175.12|177.75|175.25|177.61|175.11|25
1623748360000|2021-06-15 09:12:40|177.61|175.11|177.73|175.23|177.73|175.23|177.6|175.1|24
1623748370000|2021-06-15 09:12:50|177.72|175.22|177.71|175.21|177.72|175.22|177.68|175.18|12
1623748380000|2021-06-15 09:13:00|177.72|175.22|177.6|175.1|177.72|175.22|177.6|175.1|17
1623748390000|2021-06-15 09:13:10|177.59|175.09|177.43|174.93|177.6|175.1|177.41|174.91|24
1623748400000|2021-06-15 09:13:20|177.42|174.92|177.55|175.05|177.55|175.05|177.42|174.92|21
1623748410000|2021-06-15 09:13:30|177.58|175.08|177.64|175.14|177.66|175.16|177.55|175.05|16
1623748420000|2021-06-15 09:13:40|177.65|175.15|177.55|175.05|177.65|175.15|177.54|175.04|16
1623748430000|2021-06-15 09:13:50|177.56|175.06|177.6|175.1|177.6|175.1|177.54|175.04|12
1623748440000|2021-06-15 09:14:00|177.59|175.09|177.73|175.23|177.73|175.23|177.58|175.08|11
1623748450000|2021-06-15 09:14:10|177.74|175.24|177.75|175.25|177.82|175.32|177.69|175.19|18
1623748460000|2021-06-15 09:14:20|177.76|175.26|177.77|175.27|177.78|175.28|177.75|175.25|15
1623748470000|2021-06-15 09:14:30|177.79|175.29|177.73|175.23|177.81|175.31|177.69|175.19|16
1623748480000|2021-06-15 09:14:40|177.72|175.22|177.55|175.05|177.72|175.22|177.55|175.05|18
1623748490000|2021-06-15 09:14:50|177.56|175.06|177.62|175.12|177.64|175.14|177.56|175.06|15
1623748500000|2021-06-15 09:15:00|177.61|175.11|177.65|175.15|177.68|175.18|177.6|175.1|22
1623748510000|2021-06-15 09:15:10|177.64|175.14|177.72|175.22|177.74|175.24|177.64|175.14|12
1623748520000|2021-06-15 09:15:20|177.73|175.23|177.78|175.28|177.79|175.29|177.73|175.23|18
1623748530000|2021-06-15 09:15:30|177.79|175.29|177.87|175.37|177.88|175.38|177.79|175.29|20
1623748540000|2021-06-15 09:15:40|177.88|175.38|177.89|175.39|177.89|175.39|177.85|175.35|17
1623748550000|2021-06-15 09:15:50|177.9|175.4|177.97|175.47|177.97|175.47|177.89|175.39|13
1623748560000|2021-06-15 09:16:00|178.01|175.51|178|175.5|178.04|175.54|177.99|175.49|25
1623748570000|2021-06-15 09:16:10|178.01|175.51|178.04|175.54|178.04|175.54|178.01|175.51|16
1623748580000|2021-06-15 09:16:20|178.05|175.55|178.02|175.52|178.08|175.58|178.01|175.51|23
1623748590000|2021-06-15 09:16:30|178.03|175.53|178.08|175.58|178.08|175.58|178.02|175.52|17
1623748600000|2021-06-15 09:16:40|178.07|175.57|178.1|175.6|178.12|175.62|178.07|175.57|18
1623748610000|2021-06-15 09:16:50|178.11|175.61|178.12|175.62|178.19|175.69|178.1|175.6|24
1623748620000|2021-06-15 09:17:00|178.11|175.61|178.27|175.77|178.3|175.8|178.11|175.61|21
1623748630000|2021-06-15 09:17:10|178.26|175.76|178.19|175.69|178.28|175.78|178.18|175.68|20
1623748640000|2021-06-15 09:17:20|178.18|175.68|178.1|175.6|178.18|175.68|178.08|175.58|12
1623748650000|2021-06-15 09:17:30|178.09|175.59|178.08|175.58|178.1|175.6|178.02|175.52|20
1623748660000|2021-06-15 09:17:40|178.07|175.57|178.12|175.62|178.12|175.62|178.07|175.57|15
1623748670000|2021-06-15 09:17:50|178.13|175.63|178.18|175.68|178.18|175.68|178.12|175.62|17
1623748680000|2021-06-15 09:18:00|178.19|175.69|178.08|175.58|178.19|175.69|178.07|175.57|18
1623748690000|2021-06-15 09:18:10|178.09|175.59|178.11|175.61|178.11|175.61|178.08|175.58|16
1623748700000|2021-06-15 09:18:20|178.16|175.66|178.24|175.74|178.24|175.74|178.16|175.66|28
1623748710000|2021-06-15 09:18:30|178.23|175.73|178.28|175.78|178.28|175.78|178.19|175.69|26
1623748720000|2021-06-15 09:18:40|178.24|175.74|178.16|175.66|178.3|175.8|178.16|175.66|22
1623748730000|2021-06-15 09:18:50|178.13|175.63|178.23|175.73|178.24|175.74|178.13|175.63|20
1623748740000|2021-06-15 09:19:00|178.22|175.72|178.25|175.75|178.28|175.78|178.22|175.72|14
1623748750000|2021-06-15 09:19:10|178.26|175.76|178.28|175.78|178.3|175.8|178.25|175.75|17
1623748760000|2021-06-15 09:19:20|178.27|175.77|178.16|175.66|178.27|175.77|178.15|175.65|14
1623748770000|2021-06-15 09:19:30|178.15|175.65|178.06|175.56|178.16|175.66|178.06|175.56|12
1623748780000|2021-06-15 09:19:40|178.05|175.55|178.02|175.52|178.05|175.55|178.02|175.52|5
1623748790000|2021-06-15 09:19:50|178.01|175.51|177.94|175.44|178.02|175.52|177.94|175.44|18
1623748800000|2021-06-15 09:20:00|177.93|175.43|177.99|175.49|177.99|175.49|177.92|175.42|13
1623748810000|2021-06-15 09:20:10|177.97|175.47|178.07|175.57|178.11|175.61|177.96|175.46|22
1623748820000|2021-06-15 09:20:20|178.09|175.59|178.13|175.63|178.16|175.66|178.07|175.57|24
1623748830000|2021-06-15 09:20:30|178.12|175.62|178.14|175.64|178.17|175.67|178.12|175.62|15
1623748840000|2021-06-15 09:20:40|178.15|175.65|178.17|175.67|178.22|175.72|178.15|175.65|13
1623748850000|2021-06-15 09:20:50|178.19|175.69|178.19|175.69|178.2|175.7|178.16|175.66|14
1623748860000|2021-06-15 09:21:00|178.18|175.68|178.13|175.63|178.2|175.7|178.13|175.63|17
1623748870000|2021-06-15 09:21:10|178.12|175.62|178.09|175.59|178.14|175.64|178.08|175.58|16
1623748880000|2021-06-15 09:21:20|178.1|175.6|178.1|175.6|178.11|175.61|178.09|175.59|8
1623748890000|2021-06-15 09:21:30|178.11|175.61|178.13|175.63|178.13|175.63|178.11|175.61|3
1623748900000|2021-06-15 09:21:40|178.14|175.64|178.2|175.7|178.2|175.7|178.13|175.63|14
1623748910000|2021-06-15 09:21:50|178.19|175.69|178.22|175.72|178.22|175.72|178.17|175.67|11
1623748920000|2021-06-15 09:22:00|178.21|175.71|178.16|175.66|178.22|175.72|178.16|175.66|13
1623748930000|2021-06-15 09:22:10|178.17|175.67|178.16|175.66|178.17|175.67|178.16|175.66|4
1623748940000|2021-06-15 09:22:20|178.17|175.67|178.16|175.66|178.18|175.68|178.07|175.57|16
1623748950000|2021-06-15 09:22:30|178.15|175.65|178.15|175.65|178.16|175.66|178.14|175.64|13
1623748960000|2021-06-15 09:22:40|178.14|175.64|178.14|175.64|178.15|175.65|178.11|175.61|15
1623748970000|2021-06-15 09:22:50|178.13|175.63|178.13|175.63|178.15|175.65|178.09|175.59|20
1623748980000|2021-06-15 09:23:00|178.12|175.62|178.14|175.64|178.14|175.64|178.11|175.61|9
1623748990000|2021-06-15 09:23:10|178.15|175.65|178.23|175.73|178.24|175.74|178.15|175.65|19
1623749000000|2021-06-15 09:23:20|178.24|175.74|178.2|175.7|178.24|175.74|178.19|175.69|17
1623749010000|2021-06-15 09:23:30|178.22|175.72|178.21|175.71|178.22|175.72|178.2|175.7|12
1623749020000|2021-06-15 09:23:40|178.2|175.7|178.18|175.68|178.2|175.7|178.17|175.67|13
1623749030000|2021-06-15 09:23:50|178.19|175.69|178.18|175.68|178.19|175.69|178.18|175.68|8
1623749040000|2021-06-15 09:24:00|178.19|175.69|178.18|175.68|178.2|175.7|178.18|175.68|10
1623749050000|2021-06-15 09:24:10|178.19|175.69|178.17|175.67|178.19|175.69|178.17|175.67|5
1623749060000|2021-06-15 09:24:20|178.16|175.66|178.2|175.7|178.2|175.7|178.16|175.66|17
1623749070000|2021-06-15 09:24:30|178.19|175.69|178.2|175.7|178.2|175.7|178.19|175.69|2
1623749080000|2021-06-15 09:24:40|178.21|175.71|178.31|175.81|178.33|175.83|178.21|175.71|13
1623749090000|2021-06-15 09:24:50|178.32|175.82|178.3|175.8|178.33|175.83|178.28|175.78|9
1623749100000|2021-06-15 09:25:00|178.29|175.79|178.32|175.82|178.32|175.82|178.28|175.78|23
1623749110000|2021-06-15 09:25:10|178.33|175.83|178.37|175.87|178.37|175.87|178.32|175.82|23
1623749120000|2021-06-15 09:25:20|178.38|175.88|178.55|176.05|178.55|176.05|178.37|175.87|29
1623749130000|2021-06-15 09:25:30|178.52|176.02|178.52|176.02|178.56|176.06|178.52|176.02|19
1623749140000|2021-06-15 09:25:40|178.54|176.04|178.82|176.32|178.82|176.32|178.52|176.02|26
1623749150000|2021-06-15 09:25:50|178.93|176.43|178.89|176.39|178.95|176.45|178.88|176.38|20
1623749160000|2021-06-15 09:26:00|178.9|176.4|178.79|176.29|178.9|176.4|178.76|176.26|18
1623749170000|2021-06-15 09:26:10|178.8|176.3|178.87|176.37|178.87|176.37|178.79|176.29|14
1623749180000|2021-06-15 09:26:20|178.86|176.36|178.89|176.39|178.9|176.4|178.81|176.31|19
1623749190000|2021-06-15 09:26:30|178.9|176.4|178.95|176.45|178.96|176.46|178.9|176.4|20
1623749200000|2021-06-15 09:26:40|178.97|176.47|179.04|176.54|179.05|176.55|178.97|176.47|20
1623749210000|2021-06-15 09:26:50|179.05|176.55|179.04|176.54|179.06|176.56|179.02|176.52|14
1623749220000|2021-06-15 09:27:00|179.05|176.55|179.06|176.56|179.06|176.56|179|176.5|18
1623749230000|2021-06-15 09:27:10|179.05|176.55|179.02|176.52|179.08|176.58|179|176.5|20
1623749240000|2021-06-15 09:27:20|179.01|176.51|178.88|176.38|179.01|176.51|178.87|176.37|26
1623749250000|2021-06-15 09:27:30|178.89|176.39|179.03|176.53|179.03|176.53|178.87|176.37|23
1623749260000|2021-06-15 09:27:40|179.01|176.51|179.08|176.58|179.12|176.62|179.01|176.51|17
1623749270000|2021-06-15 09:27:50|179.07|176.57|179.2|176.7|179.22|176.72|179.07|176.57|12
1623749280000|2021-06-15 09:28:00|179.21|176.71|179.08|176.58|179.22|176.72|179.08|176.58|17
1623749290000|2021-06-15 09:28:10|179.09|176.59|179.14|176.64|179.14|176.64|179.07|176.57|13
1623749300000|2021-06-15 09:28:20|179.15|176.65|178.97|176.47|179.15|176.65|178.97|176.47|21
1623749310000|2021-06-15 09:28:30|178.99|176.49|179.05|176.55|179.08|176.58|178.97|176.47|17
1623749320000|2021-06-15 09:28:40|179.04|176.54|178.98|176.48|179.06|176.56|178.97|176.47|22
1623749330000|2021-06-15 09:28:50|178.97|176.47|178.96|176.46|178.98|176.48|178.94|176.44|20
1623749340000|2021-06-15 09:29:00|178.97|176.47|178.94|176.44|179|176.5|178.94|176.44|14
1623749350000|2021-06-15 09:29:10|178.91|176.41|179.03|176.53|179.03|176.53|178.91|176.41|18
1623749360000|2021-06-15 09:29:20|179.04|176.54|179.13|176.63|179.15|176.65|179.04|176.54|11
1623749370000|2021-06-15 09:29:30|179.12|176.62|179.13|176.63|179.13|176.63|179.12|176.62|6
1623749380000|2021-06-15 09:29:40|179.12|176.62|178.99|176.49|179.12|176.62|178.98|176.48|16
1623749390000|2021-06-15 09:29:50|179|176.5|178.99|176.49|179.02|176.52|178.98|176.48|10
1623749400000|2021-06-15 09:30:00|179|176.5|178.99|176.49|179.01|176.51|178.97|176.47|8
1623749410000|2021-06-15 09:30:10|179|176.5|179.08|176.58|179.08|176.58|178.99|176.49|18
1623749420000|2021-06-15 09:30:20|179.1|176.6|179.07|176.57|179.1|176.6|179.04|176.54|21
1623749430000|2021-06-15 09:30:30|179.08|176.58|179.09|176.59|179.1|176.6|179.04|176.54|15
1623749440000|2021-06-15 09:30:40|179.1|176.6|179.16|176.66|179.16|176.66|179.1|176.6|10
1623749450000|2021-06-15 09:30:50|179.17|176.67|179.12|176.62|179.2|176.7|179.12|176.62|22
1623749460000|2021-06-15 09:31:00|179.14|176.64|178.97|176.47|179.14|176.64|178.97|176.47|20
1623749470000|2021-06-15 09:31:10|178.96|176.46|178.88|176.38|178.98|176.48|178.87|176.37|13
1623749480000|2021-06-15 09:31:20|178.87|176.37|178.87|176.37|178.88|176.38|178.87|176.37|7
1623749490000|2021-06-15 09:31:30|178.86|176.36|178.78|176.28|178.86|176.36|178.77|176.27|18
1623749500000|2021-06-15 09:31:40|178.79|176.29|178.83|176.33|178.83|176.33|178.75|176.25|18
1623749510000|2021-06-15 09:31:50|178.81|176.31|178.79|176.29|178.81|176.31|178.78|176.28|13
1623749520000|2021-06-15 09:32:00|178.78|176.28|178.64|176.14|178.78|176.28|178.62|176.12|19
1623749530000|2021-06-15 09:32:10|178.61|176.11|178.57|176.07|178.64|176.14|178.5|176|24
1623749540000|2021-06-15 09:32:20|178.56|176.06|178.63|176.13|178.65|176.15|178.55|176.05|19
1623749550000|2021-06-15 09:32:30|178.65|176.15|178.69|176.19|178.69|176.19|178.63|176.13|22
1623749560000|2021-06-15 09:32:40|178.68|176.18|178.72|176.22|178.76|176.26|178.68|176.18|21
1623749570000|2021-06-15 09:32:50|178.74|176.24|178.72|176.22|178.74|176.24|178.72|176.22|10
1623749580000|2021-06-15 09:33:00|178.71|176.21|178.68|176.18|178.72|176.22|178.68|176.18|17
1623749590000|2021-06-15 09:33:10|178.67|176.17|178.55|176.05|178.68|176.18|178.55|176.05|21
1623749600000|2021-06-15 09:33:20|178.52|176.02|178.57|176.07|178.57|176.07|178.51|176.01|16
1623749610000|2021-06-15 09:33:30|178.59|176.09|178.53|176.03|178.63|176.13|178.53|176.03|16
1623749620000|2021-06-15 09:33:40|178.52|176.02|178.6|176.1|178.61|176.11|178.51|176.01|16
1623749630000|2021-06-15 09:33:50|178.61|176.11|178.58|176.08|178.61|176.11|178.58|176.08|10
1623749640000|2021-06-15 09:34:00|178.57|176.07|178.59|176.09|178.59|176.09|178.57|176.07|11
1623749650000|2021-06-15 09:34:10|178.58|176.08|178.63|176.13|178.63|176.13|178.58|176.08|9
1623749660000|2021-06-15 09:34:20|178.62|176.12|178.59|176.09|178.62|176.12|178.59|176.09|4
1623749670000|2021-06-15 09:34:30|178.57|176.07|178.53|176.03|178.59|176.09|178.52|176.02|16
1623749680000|2021-06-15 09:34:40|178.52|176.02|178.53|176.03|178.54|176.04|178.5|176|12
1623749690000|2021-06-15 09:34:50|178.52|176.02|178.38|175.88|178.53|176.03|178.37|175.87|19
1623749700000|2021-06-15 09:35:00|178.37|175.87|178.3|175.8|178.37|175.87|178.28|175.78|17
1623749710000|2021-06-15 09:35:10|178.29|175.79|178.28|175.78|178.31|175.81|178.27|175.77|16
1623749720000|2021-06-15 09:35:20|178.29|175.79|178.22|175.72|178.29|175.79|178.22|175.72|15
1623749730000|2021-06-15 09:35:30|178.21|175.71|178.18|175.68|178.21|175.71|178.17|175.67|7
1623749740000|2021-06-15 09:35:40|178.19|175.69|178.22|175.72|178.24|175.74|178.19|175.69|8
1623749750000|2021-06-15 09:35:50|178.21|175.71|178.22|175.72|178.22|175.72|178.2|175.7|9
1623749760000|2021-06-15 09:36:00|178.21|175.71|178.25|175.75|178.25|175.75|178.21|175.71|4
1623749770000|2021-06-15 09:36:10|178.26|175.76|178.27|175.77|178.28|175.78|178.26|175.76|4
1623749780000|2021-06-15 09:36:20|178.26|175.76|178.28|175.78|178.3|175.8|178.26|175.76|17
1623749790000|2021-06-15 09:36:30|178.3|175.8|178.32|175.82|178.33|175.83|178.28|175.78|10
1623749800000|2021-06-15 09:36:40|178.33|175.83|178.39|175.89|178.39|175.89|178.33|175.83|13
1623749810000|2021-06-15 09:36:50|178.4|175.9|178.39|175.89|178.4|175.9|178.39|175.89|2
1623749820000|2021-06-15 09:37:00|178.4|175.9|178.28|175.78|178.4|175.9|178.28|175.78|13
1623749830000|2021-06-15 09:37:10|178.27|175.77|178.26|175.76|178.29|175.79|178.26|175.76|9
1623749840000|2021-06-15 09:37:20|178.25|175.75|178.22|175.72|178.25|175.75|178.21|175.71|4
1623749850000|2021-06-15 09:37:30|178.24|175.74|178.24|175.74|178.26|175.76|178.23|175.73|10
1623749860000|2021-06-15 09:37:40|178.23|175.73|178.22|175.72|178.23|175.73|178.22|175.72|4
1623749870000|2021-06-15 09:37:50|178.23|175.73|178.34|175.84|178.35|175.85|178.23|175.73|13
1623749880000|2021-06-15 09:38:00|178.35|175.85|178.35|175.85|178.37|175.87|178.33|175.83|20
1623749890000|2021-06-15 09:38:10|178.36|175.86|178.32|175.82|178.36|175.86|178.31|175.81|6
1623749900000|2021-06-15 09:38:20|178.31|175.81|178.33|175.83|178.33|175.83|178.3|175.8|15
1623749910000|2021-06-15 09:38:30|178.32|175.82|178.36|175.86|178.37|175.87|178.32|175.82|12
1623749920000|2021-06-15 09:38:40|178.37|175.87|178.34|175.84|178.37|175.87|178.34|175.84|16
1623749930000|2021-06-15 09:38:50|178.35|175.85|178.35|175.85|178.36|175.86|178.33|175.83|14
1623749940000|2021-06-15 09:39:00|178.36|175.86|178.34|175.84|178.37|175.87|178.33|175.83|17
1623749950000|2021-06-15 09:39:10|178.35|175.85|178.29|175.79|178.36|175.86|178.29|175.79|15
1623749960000|2021-06-15 09:39:20|178.3|175.8|178.31|175.81|178.31|175.81|178.26|175.76|15
1623749970000|2021-06-15 09:39:30|178.3|175.8|178.34|175.84|178.34|175.84|178.3|175.8|8
1623749980000|2021-06-15 09:39:40|178.35|175.85|178.47|175.97|178.47|175.97|178.35|175.85|11
1623749990000|2021-06-15 09:39:50|178.48|175.98|178.53|176.03|178.54|176.04|178.44|175.94|25
1623750000000|2021-06-15 09:40:00|178.54|176.04|178.47|175.97|178.54|176.04|178.47|175.97|15
1623750010000|2021-06-15 09:40:10|178.46|175.96|178.41|175.91|178.47|175.97|178.37|175.87|17
1623750020000|2021-06-15 09:40:20|178.42|175.92|178.47|175.97|178.47|175.97|178.41|175.91|12
1623750030000|2021-06-15 09:40:30|178.46|175.96|178.46|175.96|178.47|175.97|178.46|175.96|7
1623750040000|2021-06-15 09:40:40|178.45|175.95|178.47|175.97|178.48|175.98|178.44|175.94|9
1623750050000|2021-06-15 09:40:50|178.49|175.99|178.5|176|178.5|176|178.47|175.97|8
1623750060000|2021-06-15 09:41:00|178.51|176.01|178.47|175.97|178.52|176.02|178.46|175.96|7
1623750070000|2021-06-15 09:41:10|178.46|175.96|178.37|175.87|178.46|175.96|178.37|175.87|12
1623750080000|2021-06-15 09:41:20|178.38|175.88|178.3|175.8|178.4|175.9|178.3|175.8|21
1623750090000|2021-06-15 09:41:30|178.31|175.81|178.37|175.87|178.37|175.87|178.3|175.8|15
1623750100000|2021-06-15 09:41:40|178.36|175.86|178.33|175.83|178.37|175.87|178.31|175.81|24
1623750110000|2021-06-15 09:41:50|178.34|175.84|178.3|175.8|178.34|175.84|178.3|175.8|11
1623750120000|2021-06-15 09:42:00|178.29|175.79|178.21|175.71|178.29|175.79|178.19|175.69|18
1623750130000|2021-06-15 09:42:10|178.19|175.69|178.22|175.72|178.23|175.73|178.14|175.64|19
1623750140000|2021-06-15 09:42:20|178.23|175.73|178.17|175.67|178.23|175.73|178.17|175.67|21
1623750150000|2021-06-15 09:42:30|178.18|175.68|178.19|175.69|178.2|175.7|178.18|175.68|18
1623750160000|2021-06-15 09:42:40|178.2|175.7|178.18|175.68|178.21|175.71|178.16|175.66|11
1623750170000|2021-06-15 09:42:50|178.2|175.7|178.19|175.69|178.2|175.7|178.18|175.68|4
1623750180000|2021-06-15 09:43:00|178.2|175.7|178.26|175.76|178.3|175.8|178.2|175.7|12
1623750190000|2021-06-15 09:43:10|178.25|175.75|178.24|175.74|178.25|175.75|178.22|175.72|16
1623750200000|2021-06-15 09:43:20|178.22|175.72|178.25|175.75|178.29|175.79|178.22|175.72|19
1623750210000|2021-06-15 09:43:30|178.26|175.76|178.26|175.76|178.26|175.76|178.25|175.75|13
1623750220000|2021-06-15 09:43:40|178.25|175.75|178.28|175.78|178.28|175.78|178.25|175.75|4
1623750230000|2021-06-15 09:43:50|178.27|175.77|178.25|175.75|178.29|175.79|178.24|175.74|13
1623750240000|2021-06-15 09:44:00|178.23|175.73|178.27|175.77|178.28|175.78|178.23|175.73|14
1623750250000|2021-06-15 09:44:10|178.26|175.76|178.28|175.78|178.28|175.78|178.24|175.74|12
1623750260000|2021-06-15 09:44:20|178.29|175.79|178.29|175.79|178.29|175.79|178.28|175.78|3
1623750270000|2021-06-15 09:44:30|178.3|175.8|178.3|175.8|178.3|175.8|178.28|175.78|4
1623750280000|2021-06-15 09:44:40|178.29|175.79|178.27|175.77|178.3|175.8|178.27|175.77|5
1623750290000|2021-06-15 09:44:50|178.25|175.75|178.23|175.73|178.25|175.75|178.23|175.73|10
1623750300000|2021-06-15 09:45:00|178.25|175.75|178.14|175.64|178.25|175.75|178.13|175.63|20
1623750310000|2021-06-15 09:45:10|178.13|175.63|178.07|175.57|178.13|175.63|178.07|175.57|8
1623750320000|2021-06-15 09:45:20|178.08|175.58|177.91|175.41|178.08|175.58|177.91|175.41|12
1623750330000|2021-06-15 09:45:30|177.94|175.44|177.96|175.46|177.97|175.47|177.94|175.44|15
1623750340000|2021-06-15 09:45:40|177.97|175.47|178.03|175.53|178.05|175.55|177.96|175.46|11
1623750350000|2021-06-15 09:45:50|178|175.5|177.91|175.41|178|175.5|177.91|175.41|8
1623750360000|2021-06-15 09:46:00|177.9|175.4|177.91|175.41|177.93|175.43|177.89|175.39|11
1623750370000|2021-06-15 09:46:10|177.89|175.39|177.71|175.21|177.89|175.39|177.7|175.2|21
1623750380000|2021-06-15 09:46:20|177.72|175.22|177.6|175.1|177.72|175.22|177.59|175.09|16
1623750390000|2021-06-15 09:46:30|177.62|175.12|177.62|175.12|177.65|175.15|177.6|175.1|19
1623750400000|2021-06-15 09:46:40|177.61|175.11|177.6|175.1|177.64|175.14|177.59|175.09|12
1623750410000|2021-06-15 09:46:50|177.59|175.09|177.59|175.09|177.61|175.11|177.5|175|25
1623750420000|2021-06-15 09:47:00|177.58|175.08|177.59|175.09|177.6|175.1|177.58|175.08|10
1623750430000|2021-06-15 09:47:10|177.6|175.1|177.64|175.14|177.65|175.15|177.6|175.1|7
1623750440000|2021-06-15 09:47:20|177.65|175.15|177.59|175.09|177.71|175.21|177.59|175.09|14
1623750450000|2021-06-15 09:47:30|177.58|175.08|177.52|175.02|177.58|175.08|177.51|175.01|17
1623750460000|2021-06-15 09:47:40|177.51|175.01|177.56|175.06|177.58|175.08|177.51|175.01|21
1623750470000|2021-06-15 09:47:50|177.55|175.05|177.58|175.08|177.6|175.1|177.55|175.05|13
1623750480000|2021-06-15 09:48:00|177.61|175.11|177.56|175.06|177.65|175.15|177.56|175.06|10
1623750490000|2021-06-15 09:48:10|177.55|175.05|177.58|175.08|177.58|175.08|177.55|175.05|6
1623750500000|2021-06-15 09:48:20|177.61|175.11|177.57|175.07|177.61|175.11|177.55|175.05|9
1623750510000|2021-06-15 09:48:30|177.58|175.08|177.55|175.05|177.58|175.08|177.55|175.05|14
1623750520000|2021-06-15 09:48:40|177.56|175.06|177.55|175.05|177.56|175.06|177.53|175.03|13
1623750530000|2021-06-15 09:48:50|177.56|175.06|177.56|175.06|177.56|175.06|177.53|175.03|15
1623750540000|2021-06-15 09:49:00|177.57|175.07|177.74|175.24|177.74|175.24|177.57|175.07|18
1623750550000|2021-06-15 09:49:10|177.73|175.23|177.78|175.28|177.81|175.31|177.73|175.23|16
1623750560000|2021-06-15 09:49:20|177.77|175.27|177.8|175.3|177.8|175.3|177.77|175.27|12
1623750570000|2021-06-15 09:49:30|177.79|175.29|177.83|175.33|177.84|175.34|177.78|175.28|10
1623750580000|2021-06-15 09:49:40|177.84|175.34|177.82|175.32|177.84|175.34|177.81|175.31|7
1623750590000|2021-06-15 09:49:50|177.81|175.31|177.72|175.22|177.81|175.31|177.72|175.22|16
1623750600000|2021-06-15 09:50:00|177.73|175.23|177.81|175.31|177.81|175.31|177.72|175.22|11
1623750610000|2021-06-15 09:50:10|177.82|175.32|177.81|175.31|177.82|175.32|177.81|175.31|2
1623750620000|2021-06-15 09:50:20|177.82|175.32|177.83|175.33|177.84|175.34|177.81|175.31|5
1623750630000|2021-06-15 09:50:30|177.84|175.34|177.84|175.34|177.85|175.35|177.83|175.33|5
1623750640000|2021-06-15 09:50:40|177.85|175.35|177.85|175.35|177.85|175.35|177.84|175.34|3
1623750650000|2021-06-15 09:50:50|177.84|175.34|177.8|175.3|177.87|175.37|177.78|175.28|9
1623750660000|2021-06-15 09:51:00|177.78|175.28|177.7|175.2|177.81|175.31|177.7|175.2|27
1623750670000|2021-06-15 09:51:10|177.71|175.21|177.58|175.08|177.71|175.21|177.58|175.08|12
1623750680000|2021-06-15 09:51:20|177.59|175.09|177.62|175.12|177.63|175.13|177.59|175.09|9
1623750690000|2021-06-15 09:51:30|177.63|175.13|177.61|175.11|177.64|175.14|177.61|175.11|8
1623750700000|2021-06-15 09:51:40|177.62|175.12|177.59|175.09|177.62|175.12|177.58|175.08|10
1623750710000|2021-06-15 09:51:50|177.58|175.08|177.55|175.05|177.59|175.09|177.54|175.04|12
1623750720000|2021-06-15 09:52:00|177.54|175.04|177.59|175.09|177.59|175.09|177.54|175.04|13
1623750730000|2021-06-15 09:52:10|177.6|175.1|177.72|175.22|177.73|175.23|177.6|175.1|16
1623750740000|2021-06-15 09:52:20|177.73|175.23|177.75|175.25|177.79|175.29|177.73|175.23|17
1623750750000|2021-06-15 09:52:30|177.74|175.24|177.76|175.26|177.76|175.26|177.74|175.24|7
1623750760000|2021-06-15 09:52:40|177.75|175.25|177.74|175.24|177.75|175.25|177.74|175.24|6
1623750770000|2021-06-15 09:52:50|177.73|175.23|177.75|175.25|177.76|175.26|177.73|175.23|11
1623750780000|2021-06-15 09:53:00|177.77|175.27|177.83|175.33|177.84|175.34|177.77|175.27|9
1623750790000|2021-06-15 09:53:10|177.84|175.34|177.86|175.36|177.86|175.36|177.84|175.34|3
1623750800000|2021-06-15 09:53:20|177.85|175.35|177.94|175.44|177.94|175.44|177.85|175.35|10
1623750810000|2021-06-15 09:53:30|177.95|175.45|177.95|175.45|177.95|175.45|177.93|175.43|11
1623750820000|2021-06-15 09:53:40|177.96|175.46|177.93|175.43|177.96|175.46|177.91|175.41|9
1623750830000|2021-06-15 09:53:50|177.94|175.44|177.93|175.43|177.94|175.44|177.93|175.43|6
1623750840000|2021-06-15 09:54:00|177.94|175.44|177.8|175.3|177.94|175.44|177.8|175.3|12
1623750850000|2021-06-15 09:54:10|177.79|175.29|177.74|175.24|177.8|175.3|177.73|175.23|18
1623750860000|2021-06-15 09:54:20|177.73|175.23|177.74|175.24|177.74|175.24|177.73|175.23|8
1623750870000|2021-06-15 09:54:30|177.75|175.25|177.74|175.24|177.76|175.26|177.73|175.23|9
1623750880000|2021-06-15 09:54:40|177.76|175.26|177.75|175.25|177.76|175.26|177.73|175.23|10
1623750890000|2021-06-15 09:54:50|177.76|175.26|177.76|175.26|177.76|175.26|177.73|175.23|6
1623750900000|2021-06-15 09:55:00|177.77|175.27|177.74|175.24|177.78|175.28|177.74|175.24|11
1623750910000|2021-06-15 09:55:10|177.75|175.25|177.86|175.36|177.86|175.36|177.75|175.25|12
1623750920000|2021-06-15 09:55:20|177.87|175.37|177.91|175.41|177.92|175.42|177.87|175.37|12
1623750930000|2021-06-15 09:55:30|177.92|175.42|177.93|175.43|177.93|175.43|177.89|175.39|12
1623750940000|2021-06-15 09:55:40|177.94|175.44|178.1|175.6|178.1|175.6|177.94|175.44|20
1623750950000|2021-06-15 09:55:50|178.09|175.59|178.04|175.54|178.11|175.61|178.04|175.54|9
1623750960000|2021-06-15 09:56:00|178.05|175.55|178.09|175.59|178.09|175.59|178.04|175.54|14
1623750970000|2021-06-15 09:56:10|178.08|175.58|178.08|175.58|178.15|175.65|178.06|175.56|16
1623750980000|2021-06-15 09:56:20|178.1|175.6|178.11|175.61|178.11|175.61|178.06|175.56|19
1623750990000|2021-06-15 09:56:30|178.1|175.6|178.19|175.69|178.22|175.72|178.1|175.6|14
1623751000000|2021-06-15 09:56:40|178.3|175.8|178.2|175.7|178.3|175.8|178.2|175.7|24
1623751010000|2021-06-15 09:56:50|178.22|175.72|178.17|175.67|178.22|175.72|178.17|175.67|19
1623751020000|2021-06-15 09:57:00|178.18|175.68|178.28|175.78|178.28|175.78|178.17|175.67|14
1623751030000|2021-06-15 09:57:10|178.29|175.79|178.29|175.79|178.31|175.81|178.28|175.78|11
1623751040000|2021-06-15 09:57:20|178.28|175.78|178.41|175.91|178.42|175.92|178.28|175.78|14
1623751050000|2021-06-15 09:57:30|178.4|175.9|178.36|175.86|178.42|175.92|178.36|175.86|15
1623751060000|2021-06-15 09:57:40|178.37|175.87|178.34|175.84|178.37|175.87|178.29|175.79|15
1623751070000|2021-06-15 09:57:50|178.35|175.85|178.43|175.93|178.44|175.94|178.35|175.85|15
1623751080000|2021-06-15 09:58:00|178.42|175.92|178.39|175.89|178.44|175.94|178.36|175.86|20
1623751090000|2021-06-15 09:58:10|178.38|175.88|178.41|175.91|178.42|175.92|178.38|175.88|13
1623751100000|2021-06-15 09:58:20|178.4|175.9|178.41|175.91|178.42|175.92|178.4|175.9|12
1623751110000|2021-06-15 09:58:30|178.42|175.92|178.45|175.95|178.45|175.95|178.41|175.91|5
1623751120000|2021-06-15 09:58:40|178.44|175.94|178.43|175.93|178.45|175.95|178.43|175.93|6
1623751130000|2021-06-15 09:58:50|178.42|175.92|178.32|175.82|178.43|175.93|178.32|175.82|19
1623751140000|2021-06-15 09:59:00|178.33|175.83|178.36|175.86|178.36|175.86|178.32|175.82|11
1623751150000|2021-06-15 09:59:10|178.35|175.85|178.36|175.86|178.37|175.87|178.35|175.85|5
1623751160000|2021-06-15 09:59:20|178.35|175.85|178.43|175.93|178.43|175.93|178.34|175.84|9
1623751170000|2021-06-15 09:59:30|178.44|175.94|178.43|175.93|178.46|175.96|178.42|175.92|17
1623751180000|2021-06-15 09:59:40|178.45|175.95|178.46|175.96|178.46|175.96|178.45|175.95|2
1623751190000|2021-06-15 09:59:50|178.45|175.95|178.43|175.93|178.46|175.96|178.42|175.92|9
1623751200000|2021-06-15 10:00:00|178.42|175.92|178.36|175.86|178.42|175.92|178.33|175.83|19
1623751210000|2021-06-15 10:00:10|178.37|175.87|178.45|175.95|178.45|175.95|178.37|175.87|17
1623751220000|2021-06-15 10:00:20|178.46|175.96|178.48|175.98|178.49|175.99|178.46|175.96|4
1623751230000|2021-06-15 10:00:30|178.49|175.99|178.61|176.11|178.61|176.11|178.49|175.99|12
1623751240000|2021-06-15 10:00:40|178.62|176.12|178.6|176.1|178.67|176.17|178.53|176.03|18
1623751250000|2021-06-15 10:00:50|178.63|176.13|178.63|176.13|178.64|176.14|178.62|176.12|6
1623751260000|2021-06-15 10:01:00|178.64|176.14|178.74|176.24|178.75|176.25|178.64|176.14|13
1623751270000|2021-06-15 10:01:10|178.75|176.25|178.8|176.3|178.8|176.3|178.75|176.25|7
1623751280000|2021-06-15 10:01:20|178.79|176.29|178.78|176.28|178.8|176.3|178.77|176.27|14
1623751290000|2021-06-15 10:01:30|178.77|176.27|178.71|176.21|178.77|176.27|178.71|176.21|12
1623751300000|2021-06-15 10:01:40|178.72|176.22|178.71|176.21|178.73|176.23|178.69|176.19|14
1623751310000|2021-06-15 10:01:50|178.72|176.22|178.83|176.33|178.83|176.33|178.72|176.22|13
1623751320000|2021-06-15 10:02:00|178.84|176.34|178.76|176.26|178.87|176.37|178.76|176.26|13
1623751330000|2021-06-15 10:02:10|178.77|176.27|178.77|176.27|178.78|176.28|178.71|176.21|19
1623751340000|2021-06-15 10:02:20|178.75|176.25|178.72|176.22|178.75|176.25|178.72|176.22|8
1623751350000|2021-06-15 10:02:30|178.73|176.23|178.8|176.3|178.8|176.3|178.73|176.23|9
1623751360000|2021-06-15 10:02:40|178.81|176.31|178.87|176.37|178.87|176.37|178.8|176.3|14
1623751370000|2021-06-15 10:02:50|178.86|176.36|178.82|176.32|178.86|176.36|178.81|176.31|17
1623751380000|2021-06-15 10:03:00|178.83|176.33|178.67|176.17|178.83|176.33|178.67|176.17|16
1623751390000|2021-06-15 10:03:10|178.68|176.18|178.63|176.13|178.69|176.19|178.62|176.12|18
1623751400000|2021-06-15 10:03:20|178.64|176.14|178.61|176.11|178.65|176.15|178.61|176.11|12
1623751410000|2021-06-15 10:03:30|178.62|176.12|178.58|176.08|178.62|176.12|178.58|176.08|5
1623751420000|2021-06-15 10:03:40|178.57|176.07|178.52|176.02|178.58|176.08|178.51|176.01|21
1623751430000|2021-06-15 10:03:50|178.53|176.03|178.6|176.1|178.6|176.1|178.52|176.02|18
1623751440000|2021-06-15 10:04:00|178.59|176.09|178.5|176|178.59|176.09|178.49|175.99|21
1623751450000|2021-06-15 10:04:10|178.49|175.99|178.42|175.92|178.49|175.99|178.42|175.92|11
1623751460000|2021-06-15 10:04:20|178.41|175.91|178.42|175.92|178.45|175.95|178.4|175.9|20
1623751470000|2021-06-15 10:04:30|178.41|175.91|178.37|175.87|178.41|175.91|178.36|175.86|10
1623751480000|2021-06-15 10:04:40|178.36|175.86|178.37|175.87|178.38|175.88|178.34|175.84|9
1623751490000|2021-06-15 10:04:50|178.38|175.88|178.29|175.79|178.38|175.88|178.29|175.79|17
1623751500000|2021-06-15 10:05:00|178.3|175.8|178.34|175.84|178.36|175.86|178.27|175.77|21
1623751510000|2021-06-15 10:05:10|178.35|175.85|178.17|175.67|178.35|175.85|178.15|175.65|15
1623751520000|2021-06-15 10:05:20|178.16|175.66|178.18|175.68|178.19|175.69|178.16|175.66|13
1623751530000|2021-06-15 10:05:30|178.17|175.67|178.12|175.62|178.17|175.67|178.04|175.54|16
1623751540000|2021-06-15 10:05:40|178.11|175.61|178.21|175.71|178.21|175.71|178.11|175.61|15
1623751550000|2021-06-15 10:05:50|178.2|175.7|178.21|175.71|178.21|175.71|178.2|175.7|4
1623751560000|2021-06-15 10:06:00|178.2|175.7|178.33|175.83|178.33|175.83|178.2|175.7|13
1623751570000|2021-06-15 10:06:10|178.34|175.84|178.2|175.7|178.34|175.84|178.2|175.7|12
1623751580000|2021-06-15 10:06:20|178.18|175.68|178.08|175.58|178.18|175.68|178.07|175.57|22
1623751590000|2021-06-15 10:06:30|178.06|175.56|178.11|175.61|178.11|175.61|178.06|175.56|14
1623751600000|2021-06-15 10:06:40|178.09|175.59|178.02|175.52|178.09|175.59|178.02|175.52|13
1623751610000|2021-06-15 10:06:50|178.03|175.53|178.07|175.57|178.1|175.6|178.02|175.52|19
1623751620000|2021-06-15 10:07:00|178.05|175.55|178.08|175.58|178.09|175.59|178.05|175.55|18
1623751630000|2021-06-15 10:07:10|178.09|175.59|178.1|175.6|178.12|175.62|178.08|175.58|12
1623751640000|2021-06-15 10:07:20|178.09|175.59|177.96|175.46|178.09|175.59|177.95|175.45|18
1623751650000|2021-06-15 10:07:30|177.95|175.45|177.94|175.44|177.96|175.46|177.94|175.44|18
1623751660000|2021-06-15 10:07:40|177.95|175.45|177.99|175.49|178|175.5|177.93|175.43|13
1623751670000|2021-06-15 10:07:50|178|175.5|177.99|175.49|178.02|175.52|177.99|175.49|12
1623751680000|2021-06-15 10:08:00|178.02|175.52|178.12|175.62|178.12|175.62|177.98|175.48|14
1623751690000|2021-06-15 10:08:10|178.13|175.63|178.16|175.66|178.19|175.69|178.13|175.63|14
1623751700000|2021-06-15 10:08:20|178.17|175.67|178.1|175.6|178.19|175.69|178.08|175.58|23
1623751710000|2021-06-15 10:08:30|178.12|175.62|178.03|175.53|178.12|175.62|178.01|175.51|15
1623751720000|2021-06-15 10:08:40|178.02|175.52|178.06|175.56|178.07|175.57|178.02|175.52|9
1623751730000|2021-06-15 10:08:50|178.05|175.55|178.05|175.55|178.05|175.55|178.01|175.51|11
1623751740000|2021-06-15 10:09:00|178.04|175.54|177.97|175.47|178.04|175.54|177.97|175.47|14
1623751750000|2021-06-15 10:09:10|177.96|175.46|177.92|175.42|177.97|175.47|177.92|175.42|14
1623751760000|2021-06-15 10:09:20|177.93|175.43|177.92|175.42|177.93|175.43|177.92|175.42|10
1623751770000|2021-06-15 10:09:30|177.91|175.41|177.87|175.37|177.91|175.41|177.87|175.37|6
1623751780000|2021-06-15 10:09:40|177.88|175.38|177.97|175.47|177.97|175.47|177.87|175.37|19
1623751790000|2021-06-15 10:09:50|177.96|175.46|177.88|175.38|177.97|175.47|177.88|175.38|15
1623751800000|2021-06-15 10:10:00|177.87|175.37|177.76|175.26|177.87|175.37|177.75|175.25|8
1623751810000|2021-06-15 10:10:10|177.77|175.27|177.86|175.36|177.86|175.36|177.77|175.27|8
1623751820000|2021-06-15 10:10:20|177.87|175.37|178.01|175.51|178.02|175.52|177.86|175.36|10
1623751830000|2021-06-15 10:10:30|178.02|175.52|178.04|175.54|178.04|175.54|178.01|175.51|9
1623751840000|2021-06-15 10:10:40|178.05|175.55|178.04|175.54|178.06|175.56|178.03|175.53|10
1623751850000|2021-06-15 10:10:50|178.06|175.56|178.09|175.59|178.11|175.61|178.06|175.56|17
1623751860000|2021-06-15 10:11:00|178.08|175.58|177.99|175.49|178.08|175.58|177.98|175.48|13
1623751870000|2021-06-15 10:11:10|177.98|175.48|178.04|175.54|178.05|175.55|177.98|175.48|19
1623751880000|2021-06-15 10:11:20|178.05|175.55|177.99|175.49|178.06|175.56|177.98|175.48|14
1623751890000|2021-06-15 10:11:30|178|175.5|178|175.5|178.01|175.51|177.99|175.49|15
1623751900000|2021-06-15 10:11:40|177.99|175.49|178|175.5|178|175.5|177.98|175.48|4
1623751910000|2021-06-15 10:11:50|178.01|175.51|177.96|175.46|178.01|175.51|177.96|175.46|9
1623751920000|2021-06-15 10:12:00|177.97|175.47|178|175.5|178|175.5|177.97|175.47|12
1623751930000|2021-06-15 10:12:10|177.99|175.49|178.08|175.58|178.08|175.58|177.98|175.48|11
1623751940000|2021-06-15 10:12:20|178.09|175.59|178.07|175.57|178.09|175.59|178.06|175.56|5
1623751950000|2021-06-15 10:12:30|178.08|175.58|178.17|175.67|178.2|175.7|178.08|175.58|19
1623751960000|2021-06-15 10:12:40|178.15|175.65|178.12|175.62|178.15|175.65|178.08|175.58|18
1623751970000|2021-06-15 10:12:50|178.11|175.61|178.14|175.64|178.14|175.64|178.1|175.6|21
1623751980000|2021-06-15 10:13:00|178.13|175.63|178.07|175.57|178.14|175.64|178.05|175.55|13
1623751990000|2021-06-15 10:13:10|178.09|175.59|178.07|175.57|178.09|175.59|178.05|175.55|13
1623752000000|2021-06-15 10:13:20|178.06|175.56|178.11|175.61|178.12|175.62|178.06|175.56|9
1623752010000|2021-06-15 10:13:30|178.12|175.62|178.21|175.71|178.21|175.71|178.11|175.61|14
1623752020000|2021-06-15 10:13:40|178.22|175.72|178.2|175.7|178.25|175.75|178.2|175.7|14
1623752030000|2021-06-15 10:13:50|178.19|175.69|178.13|175.63|178.2|175.7|178.12|175.62|15
1623752040000|2021-06-15 10:14:00|178.14|175.64|178.11|175.61|178.14|175.64|178.11|175.61|5
1623752050000|2021-06-15 10:14:10|178.13|175.63|178.14|175.64|178.16|175.66|178.11|175.61|12
1623752060000|2021-06-15 10:14:20|178.13|175.63|178.18|175.68|178.18|175.68|178.12|175.62|8
1623752070000|2021-06-15 10:14:30|178.22|175.72|178.2|175.7|178.25|175.75|178.2|175.7|19
1623752080000|2021-06-15 10:14:40|178.21|175.71|178.16|175.66|178.21|175.71|178.14|175.64|11
1623752090000|2021-06-15 10:14:50|178.15|175.65|178.14|175.64|178.16|175.66|178.14|175.64|12
1623752100000|2021-06-15 10:15:00|178.15|175.65|178|175.5|178.15|175.65|178|175.5|16
1623752110000|2021-06-15 10:15:10|178.01|175.51|178|175.5|178.01|175.51|178|175.5|2
1623752120000|2021-06-15 10:15:20|177.99|175.49|177.88|175.38|177.99|175.49|177.88|175.38|17
1623752130000|2021-06-15 10:15:30|177.89|175.39|177.9|175.4|177.91|175.41|177.87|175.37|9
1623752140000|2021-06-15 10:15:40|177.86|175.36|177.88|175.38|177.9|175.4|177.86|175.36|11
1623752150000|2021-06-15 10:15:50|177.87|175.37|177.88|175.38|177.89|175.39|177.87|175.37|6
1623752160000|2021-06-15 10:16:00|177.89|175.39|177.88|175.38|177.91|175.41|177.88|175.38|8
1623752170000|2021-06-15 10:16:10|177.89|175.39|177.77|175.27|177.89|175.39|177.75|175.25|18
1623752180000|2021-06-15 10:16:20|177.75|175.25|177.79|175.29|177.79|175.29|177.75|175.25|8
1623752190000|2021-06-15 10:16:30|177.76|175.26|177.76|175.26|177.76|175.26|177.75|175.25|9
1623752200000|2021-06-15 10:16:40|177.75|175.25|177.77|175.27|177.78|175.28|177.74|175.24|13
1623752210000|2021-06-15 10:16:50|177.78|175.28|177.79|175.29|177.81|175.31|177.76|175.26|8
1623752220000|2021-06-15 10:17:00|177.78|175.28|177.68|175.18|177.79|175.29|177.66|175.16|23
1623752230000|2021-06-15 10:17:10|177.67|175.17|177.6|175.1|177.68|175.18|177.59|175.09|17
1623752240000|2021-06-15 10:17:20|177.61|175.11|177.59|175.09|177.61|175.11|177.58|175.08|15
1623752250000|2021-06-15 10:17:30|177.58|175.08|177.58|175.08|177.59|175.09|177.58|175.08|13
1623752260000|2021-06-15 10:17:40|177.57|175.07|177.64|175.14|177.64|175.14|177.56|175.06|18
1623752270000|2021-06-15 10:17:50|177.63|175.13|177.7|175.2|177.7|175.2|177.62|175.12|14
1623752280000|2021-06-15 10:18:00|177.71|175.21|177.66|175.16|177.72|175.22|177.66|175.16|17
1623752290000|2021-06-15 10:18:10|177.67|175.17|177.71|175.21|177.72|175.22|177.63|175.13|20
1623752300000|2021-06-15 10:18:20|177.72|175.22|177.75|175.25|177.76|175.26|177.71|175.21|15
1623752310000|2021-06-15 10:18:30|177.76|175.26|177.76|175.26|177.79|175.29|177.75|175.25|19
1623752320000|2021-06-15 10:18:40|177.78|175.28|177.75|175.25|177.79|175.29|177.74|175.24|15
1623752330000|2021-06-15 10:18:50|177.76|175.26|177.85|175.35|177.85|175.35|177.76|175.26|15
1623752340000|2021-06-15 10:19:00|177.91|175.41|177.91|175.41|177.91|175.41|177.91|175.41|1
1623752350000|2021-06-15 10:19:10|177.92|175.42|177.89|175.39|177.93|175.43|177.89|175.39|7
1623752360000|2021-06-15 10:19:20|177.9|175.4|178.02|175.52|178.02|175.52|177.9|175.4|11
1623752370000|2021-06-15 10:19:30|178.01|175.51|178.01|175.51|178.03|175.53|177.99|175.49|16
1623752380000|2021-06-15 10:19:40|178|175.5|178.05|175.55|178.08|175.58|178|175.5|14
1623752390000|2021-06-15 10:19:50|178.06|175.56|177.95|175.45|178.09|175.59|177.94|175.44|18
1623752400000|2021-06-15 10:20:00|177.94|175.44|177.79|175.29|177.94|175.44|177.79|175.29|14
1623752410000|2021-06-15 10:20:10|177.78|175.28|177.66|175.16|177.78|175.28|177.66|175.16|10
1623752420000|2021-06-15 10:20:20|177.63|175.13|177.55|175.05|177.63|175.13|177.53|175.03|23
1623752430000|2021-06-15 10:20:30|177.54|175.04|177.48|174.98|177.54|175.04|177.42|174.92|19
1623752440000|2021-06-15 10:20:40|177.47|174.97|177.23|174.73|177.47|174.97|177.23|174.73|22
1623752450000|2021-06-15 10:20:50|177.24|174.74|177.28|174.78|177.3|174.8|177.21|174.71|25
1623752460000|2021-06-15 10:21:00|177.29|174.79|177.37|174.87|177.41|174.91|177.29|174.79|23
1623752470000|2021-06-15 10:21:10|177.36|174.86|177.25|174.75|177.37|174.87|177.24|174.74|20
1623752480000|2021-06-15 10:21:20|177.24|174.74|177.24|174.74|177.25|174.75|177.18|174.68|20
1623752490000|2021-06-15 10:21:30|177.25|174.75|177.3|174.8|177.35|174.85|177.25|174.75|19
1623752500000|2021-06-15 10:21:40|177.31|174.81|177.3|174.8|177.36|174.86|177.28|174.78|23
1623752510000|2021-06-15 10:21:50|177.31|174.81|177.38|174.88|177.39|174.89|177.31|174.81|18
1623752520000|2021-06-15 10:22:00|177.4|174.9|177.29|174.79|177.41|174.91|177.29|174.79|22
1623752530000|2021-06-15 10:22:10|177.28|174.78|177.29|174.79|177.29|174.79|177.27|174.77|10
1623752540000|2021-06-15 10:22:20|177.3|174.8|177.25|174.75|177.32|174.82|177.25|174.75|20
1623752550000|2021-06-15 10:22:30|177.27|174.77|177.32|174.82|177.32|174.82|177.27|174.77|10
1623752560000|2021-06-15 10:22:40|177.33|174.83|177.3|174.8|177.36|174.86|177.3|174.8|17
1623752570000|2021-06-15 10:22:50|177.31|174.81|177.29|174.79|177.34|174.84|177.29|174.79|14
1623752580000|2021-06-15 10:23:00|177.3|174.8|177.27|174.77|177.31|174.81|177.26|174.76|10
1623752590000|2021-06-15 10:23:10|177.26|174.76|177.21|174.71|177.27|174.77|177.2|174.7|12
1623752600000|2021-06-15 10:23:20|177.22|174.72|177.18|174.68|177.22|174.72|177.16|174.66|18
1623752610000|2021-06-15 10:23:30|177.17|174.67|177.14|174.64|177.17|174.67|177.14|174.64|8
1623752620000|2021-06-15 10:23:40|177.13|174.63|177.13|174.63|177.15|174.65|177.13|174.63|14
1623752630000|2021-06-15 10:23:50|177.14|174.64|177.18|174.68|177.18|174.68|177.08|174.58|10
1623752640000|2021-06-15 10:24:00|177.19|174.69|177.21|174.71|177.21|174.71|177.19|174.69|7
1623752650000|2021-06-15 10:24:10|177.22|174.72|177.17|174.67|177.22|174.72|177.16|174.66|19
1623752660000|2021-06-15 10:24:20|177.16|174.66|177.16|174.66|177.18|174.68|177.15|174.65|13
1623752670000|2021-06-15 10:24:30|177.15|174.65|177.23|174.73|177.23|174.73|177.15|174.65|8
1623752680000|2021-06-15 10:24:40|177.22|174.72|177.25|174.75|177.25|174.75|177.22|174.72|4
1623752690000|2021-06-15 10:24:50|177.26|174.76|177.25|174.75|177.27|174.77|177.25|174.75|10
1623752700000|2021-06-15 10:25:00|177.26|174.76|177.32|174.82|177.32|174.82|177.26|174.76|6
1623752710000|2021-06-15 10:25:10|177.34|174.84|177.4|174.9|177.4|174.9|177.34|174.84|12
1623752720000|2021-06-15 10:25:20|177.41|174.91|177.49|174.99|177.5|175|177.41|174.91|13
1623752730000|2021-06-15 10:25:30|177.5|175|177.49|174.99|177.5|175|177.47|174.97|10
1623752740000|2021-06-15 10:25:40|177.5|175|177.53|175.03|177.53|175.03|177.48|174.98|10
1623752750000|2021-06-15 10:25:50|177.54|175.04|177.61|175.11|177.61|175.11|177.54|175.04|11
1623752760000|2021-06-15 10:26:00|177.62|175.12|177.62|175.12|177.63|175.13|177.62|175.12|3
1623752770000|2021-06-15 10:26:10|177.63|175.13|177.71|175.21|177.71|175.21|177.63|175.13|17
1623752780000|2021-06-15 10:26:20|177.7|175.2|177.81|175.31|177.81|175.31|177.69|175.19|22
1623752790000|2021-06-15 10:26:30|177.78|175.28|177.8|175.3|177.82|175.32|177.78|175.28|21
1623752800000|2021-06-15 10:26:40|177.81|175.31|177.71|175.21|177.81|175.31|177.71|175.21|18
1623752810000|2021-06-15 10:26:50|177.72|175.22|177.71|175.21|177.73|175.23|177.7|175.2|18
1623752820000|2021-06-15 10:27:00|177.72|175.22|177.8|175.3|177.82|175.32|177.72|175.22|12
1623752830000|2021-06-15 10:27:10|177.79|175.29|177.76|175.26|177.79|175.29|177.75|175.25|13
1623752840000|2021-06-15 10:27:20|177.78|175.28|177.76|175.26|177.78|175.28|177.76|175.26|7
1623752850000|2021-06-15 10:27:30|177.77|175.27|177.76|175.26|177.77|175.27|177.74|175.24|11
1623752860000|2021-06-15 10:27:40|177.75|175.25|177.75|175.25|177.75|175.25|177.72|175.22|8
1623752870000|2021-06-15 10:27:50|177.74|175.24|177.76|175.26|177.77|175.27|177.74|175.24|5
1623752880000|2021-06-15 10:28:00|177.75|175.25|177.75|175.25|177.75|175.25|177.73|175.23|6
1623752890000|2021-06-15 10:28:10|177.73|175.23|177.74|175.24|177.74|175.24|177.73|175.23|4
1623752900000|2021-06-15 10:28:20|177.73|175.23|177.7|175.2|177.73|175.23|177.69|175.19|6
1623752910000|2021-06-15 10:28:30|177.69|175.19|177.66|175.16|177.71|175.21|177.66|175.16|9
1623752920000|2021-06-15 10:28:40|177.67|175.17|177.67|175.17|177.68|175.18|177.66|175.16|7
1623752930000|2021-06-15 10:28:50|177.65|175.15|177.64|175.14|177.67|175.17|177.63|175.13|7
1623752940000|2021-06-15 10:29:00|177.65|175.15|177.79|175.29|177.79|175.29|177.64|175.14|14
1623752950000|2021-06-15 10:29:10|177.78|175.28|177.79|175.29|177.79|175.29|177.78|175.28|4
1623752960000|2021-06-15 10:29:20|177.78|175.28|177.8|175.3|177.8|175.3|177.78|175.28|7
1623752970000|2021-06-15 10:29:30|177.79|175.29|177.88|175.38|177.89|175.39|177.79|175.29|14
1623752980000|2021-06-15 10:29:40|177.87|175.37|177.9|175.4|177.91|175.41|177.87|175.37|11
1623752990000|2021-06-15 10:29:50|177.91|175.41|177.92|175.42|177.92|175.42|177.91|175.41|4
1623753000000|2021-06-15 10:30:00|177.91|175.41|177.92|175.42|177.92|175.42|177.91|175.41|4
1623753010000|2021-06-15 10:30:10|177.91|175.41|177.96|175.46|177.98|175.48|177.91|175.41|8
1623753020000|2021-06-15 10:30:20|177.98|175.48|178.05|175.55|178.05|175.55|177.98|175.48|12
1623753030000|2021-06-15 10:30:30|178.04|175.54|178.08|175.58|178.08|175.58|178.04|175.54|5
1623753040000|2021-06-15 10:30:40|178.09|175.59|178.05|175.55|178.11|175.61|178.05|175.55|21
1623753050000|2021-06-15 10:30:50|178.06|175.56|178.03|175.53|178.06|175.56|178.01|175.51|15
1623753060000|2021-06-15 10:31:00|178.04|175.54|178.03|175.53|178.04|175.54|178.03|175.53|4
1623753070000|2021-06-15 10:31:10|178.04|175.54|177.99|175.49|178.04|175.54|177.99|175.49|12
1623753080000|2021-06-15 10:31:20|177.97|175.47|177.91|175.41|177.97|175.47|177.91|175.41|11
1623753090000|2021-06-15 10:31:30|177.92|175.42|177.97|175.47|177.98|175.48|177.88|175.38|20
1623753100000|2021-06-15 10:31:40|177.98|175.48|177.94|175.44|177.98|175.48|177.93|175.43|15
1623753110000|2021-06-15 10:31:50|177.93|175.43|177.91|175.41|177.93|175.43|177.89|175.39|12
1623753120000|2021-06-15 10:32:00|177.9|175.4|177.99|175.49|178.02|175.52|177.9|175.4|21
1623753130000|2021-06-15 10:32:10|178|175.5|178|175.5|178.01|175.51|177.99|175.49|5
1623753140000|2021-06-15 10:32:20|177.99|175.49|178.01|175.51|178.01|175.51|177.97|175.47|8
1623753150000|2021-06-15 10:32:30|178.02|175.52|177.99|175.49|178.04|175.54|177.99|175.49|17
1623753160000|2021-06-15 10:32:40|177.98|175.48|177.99|175.49|177.99|175.49|177.97|175.47|14
1623753170000|2021-06-15 10:32:50|177.98|175.48|177.84|175.34|178|175.5|177.82|175.32|28
1623753180000|2021-06-15 10:33:00|177.83|175.33|177.89|175.39|177.91|175.41|177.81|175.31|17
1623753190000|2021-06-15 10:33:10|177.9|175.4|177.83|175.33|177.9|175.4|177.83|175.33|8
1623753200000|2021-06-15 10:33:20|177.82|175.32|177.69|175.19|177.82|175.32|177.68|175.18|11
1623753210000|2021-06-15 10:33:30|177.68|175.18|177.67|175.17|177.71|175.21|177.67|175.17|15
1623753220000|2021-06-15 10:33:40|177.66|175.16|177.6|175.1|177.66|175.16|177.56|175.06|21
1623753230000|2021-06-15 10:33:50|177.61|175.11|177.57|175.07|177.63|175.13|177.57|175.07|22
1623753240000|2021-06-15 10:34:00|177.58|175.08|177.57|175.07|177.58|175.08|177.55|175.05|14
1623753250000|2021-06-15 10:34:10|177.56|175.06|177.57|175.07|177.57|175.07|177.55|175.05|4
1623753260000|2021-06-15 10:34:20|177.59|175.09|177.6|175.1|177.63|175.13|177.59|175.09|6
1623753270000|2021-06-15 10:34:30|177.62|175.12|177.63|175.13|177.64|175.14|177.58|175.08|15
1623753280000|2021-06-15 10:34:40|177.62|175.12|177.66|175.16|177.69|175.19|177.62|175.12|6
1623753290000|2021-06-15 10:34:50|177.68|175.18|177.79|175.29|177.81|175.31|177.68|175.18|19
1623753300000|2021-06-15 10:35:00|177.8|175.3|177.78|175.28|177.81|175.31|177.76|175.26|19
1623753310000|2021-06-15 10:35:10|177.79|175.29|177.92|175.42|177.92|175.42|177.78|175.28|10
1623753320000|2021-06-15 10:35:20|177.93|175.43|177.92|175.42|177.95|175.45|177.9|175.4|18
1623753330000|2021-06-15 10:35:30|177.93|175.43|177.9|175.4|177.96|175.46|177.9|175.4|12
1623753340000|2021-06-15 10:35:40|177.89|175.39|177.85|175.35|177.89|175.39|177.8|175.3|23
1623753350000|2021-06-15 10:35:50|177.84|175.34|177.84|175.34|177.85|175.35|177.83|175.33|19
1623753360000|2021-06-15 10:36:00|177.85|175.35|177.88|175.38|177.88|175.38|177.84|175.34|11
1623753370000|2021-06-15 10:36:10|177.89|175.39|177.95|175.45|177.96|175.46|177.89|175.39|12
1623753380000|2021-06-15 10:36:20|177.93|175.43|177.95|175.45|177.95|175.45|177.93|175.43|7
1623753390000|2021-06-15 10:36:30|177.93|175.43|177.91|175.41|177.94|175.44|177.89|175.39|12
1623753400000|2021-06-15 10:36:40|177.92|175.42|177.95|175.45|177.96|175.46|177.91|175.41|17
1623753410000|2021-06-15 10:36:50|177.96|175.46|177.98|175.48|177.98|175.48|177.96|175.46|4
1623753420000|2021-06-15 10:37:00|177.95|175.45|177.88|175.38|177.95|175.45|177.88|175.38|10
1623753430000|2021-06-15 10:37:10|177.87|175.37|177.85|175.35|177.87|175.37|177.84|175.34|13
1623753440000|2021-06-15 10:37:20|177.86|175.36|177.93|175.43|177.93|175.43|177.85|175.35|11
1623753450000|2021-06-15 10:37:30|177.92|175.42|177.91|175.41|177.96|175.46|177.91|175.41|13
1623753460000|2021-06-15 10:37:40|177.9|175.4|177.87|175.37|177.91|175.41|177.86|175.36|14
1623753470000|2021-06-15 10:37:50|177.86|175.36|177.83|175.33|177.87|175.37|177.83|175.33|8
1623753480000|2021-06-15 10:38:00|177.84|175.34|177.83|175.33|177.87|175.37|177.83|175.33|16
1623753490000|2021-06-15 10:38:10|177.82|175.32|177.75|175.25|177.82|175.32|177.75|175.25|9
1623753500000|2021-06-15 10:38:20|177.74|175.24|177.69|175.19|177.74|175.24|177.69|175.19|12
1623753510000|2021-06-15 10:38:30|177.7|175.2|177.74|175.24|177.74|175.24|177.68|175.18|12
1623753520000|2021-06-15 10:38:40|177.78|175.28|177.85|175.35|177.86|175.36|177.77|175.27|15
1623753530000|2021-06-15 10:38:50|177.86|175.36|177.85|175.35|177.86|175.36|177.84|175.34|6
1623753540000|2021-06-15 10:39:00|177.86|175.36|177.92|175.42|177.92|175.42|177.85|175.35|7
1623753550000|2021-06-15 10:39:10|177.91|175.41|177.97|175.47|177.98|175.48|177.91|175.41|10
1623753560000|2021-06-15 10:39:20|177.96|175.46|178.04|175.54|178.04|175.54|177.96|175.46|8
1623753570000|2021-06-15 10:39:30|178.03|175.53|177.99|175.49|178.04|175.54|177.98|175.48|13
1623753580000|2021-06-15 10:39:40|178|175.5|177.99|175.49|178.01|175.51|177.99|175.49|10
1623753590000|2021-06-15 10:39:50|178|175.5|177.94|175.44|178|175.5|177.93|175.43|18
1623753600000|2021-06-15 10:40:00|177.93|175.43|177.83|175.33|177.94|175.44|177.8|175.3|23
1623753610000|2021-06-15 10:40:10|177.84|175.34|177.78|175.28|177.84|175.34|177.78|175.28|8
1623753620000|2021-06-15 10:40:20|177.76|175.26|177.77|175.27|177.78|175.28|177.76|175.26|9
1623753630000|2021-06-15 10:40:30|177.78|175.28|177.76|175.26|177.78|175.28|177.75|175.25|4
1623753640000|2021-06-15 10:40:40|177.77|175.27|177.78|175.28|177.78|175.28|177.77|175.27|4
1623753650000|2021-06-15 10:40:50|177.77|175.27|177.85|175.35|177.87|175.37|177.77|175.27|15
1623753660000|2021-06-15 10:41:00|177.84|175.34|177.79|175.29|177.85|175.35|177.79|175.29|11
1623753670000|2021-06-15 10:41:10|177.78|175.28|177.75|175.25|177.78|175.28|177.74|175.24|13
1623753680000|2021-06-15 10:41:20|177.76|175.26|177.79|175.29|177.79|175.29|177.75|175.25|10
1623753690000|2021-06-15 10:41:30|177.8|175.3|177.78|175.28|177.82|175.32|177.78|175.28|9
1623753700000|2021-06-15 10:41:40|177.77|175.27|177.78|175.28|177.79|175.29|177.76|175.26|8
1623753710000|2021-06-15 10:41:50|177.79|175.29|177.75|175.25|177.79|175.29|177.75|175.25|9
1623753720000|2021-06-15 10:42:00|177.74|175.24|177.74|175.24|177.76|175.26|177.72|175.22|10
1623753730000|2021-06-15 10:42:10|177.73|175.23|177.78|175.28|177.79|175.29|177.73|175.23|10
1623753740000|2021-06-15 10:42:20|177.79|175.29|177.79|175.29|177.79|175.29|177.75|175.25|12
1623753750000|2021-06-15 10:42:30|177.78|175.28|177.76|175.26|177.78|175.28|177.75|175.25|6
1623753770000|2021-06-15 10:42:50|177.75|175.25|177.71|175.21|177.75|175.25|177.71|175.21|10
1623753780000|2021-06-15 10:43:00|177.7|175.2|177.69|175.19|177.7|175.2|177.67|175.17|8
1623753790000|2021-06-15 10:43:10|177.68|175.18|177.72|175.22|177.73|175.23|177.68|175.18|10
1623753800000|2021-06-15 10:43:20|177.73|175.23|177.81|175.31|177.81|175.31|177.72|175.22|9
1623753810000|2021-06-15 10:43:30|177.8|175.3|177.81|175.31|177.82|175.32|177.8|175.3|6
1623753820000|2021-06-15 10:43:40|177.82|175.32|177.75|175.25|177.83|175.33|177.73|175.23|14
1623753830000|2021-06-15 10:43:50|177.76|175.26|177.78|175.28|177.82|175.32|177.75|175.25|17
1623753840000|2021-06-15 10:44:00|177.79|175.29|177.92|175.42|177.93|175.43|177.79|175.29|16
1623753850000|2021-06-15 10:44:10|177.94|175.44|177.9|175.4|177.94|175.44|177.87|175.37|12
1623753860000|2021-06-15 10:44:20|177.88|175.38|177.92|175.42|177.92|175.42|177.88|175.38|11
1623753870000|2021-06-15 10:44:30|177.91|175.41|177.91|175.41|177.93|175.43|177.89|175.39|8
1623753880000|2021-06-15 10:44:40|177.92|175.42|177.95|175.45|177.97|175.47|177.91|175.41|13
1623753890000|2021-06-15 10:44:50|177.93|175.43|177.95|175.45|177.95|175.45|177.93|175.43|9
1623753900000|2021-06-15 10:45:00|177.94|175.44|177.85|175.35|177.94|175.44|177.82|175.32|22
1623753910000|2021-06-15 10:45:10|177.86|175.36|177.87|175.37|177.87|175.37|177.86|175.36|2
1623753920000|2021-06-15 10:45:20|177.86|175.36|177.88|175.38|177.88|175.38|177.85|175.35|12
1623753930000|2021-06-15 10:45:30|177.89|175.39|177.97|175.47|177.97|175.47|177.89|175.39|12
1623753940000|2021-06-15 10:45:40|177.96|175.46|177.97|175.47|177.97|175.47|177.95|175.45|11
1623753950000|2021-06-15 10:45:50|177.96|175.46|177.99|175.49|178|175.5|177.96|175.46|6
1623753960000|2021-06-15 10:46:00|178|175.5|178|175.5|178.01|175.51|177.99|175.49|5
1623753970000|2021-06-15 10:46:10|177.95|175.45|177.97|175.47|178|175.5|177.94|175.44|21
1623753980000|2021-06-15 10:46:20|177.98|175.48|177.98|175.48|177.99|175.49|177.97|175.47|11
1623753990000|2021-06-15 10:46:30|177.99|175.49|178.04|175.54|178.04|175.54|177.99|175.49|20
1623754000000|2021-06-15 10:46:40|178.05|175.55|178.09|175.59|178.1|175.6|178.04|175.54|8
1623754010000|2021-06-15 10:46:50|178.08|175.58|178.05|175.55|178.1|175.6|178.05|175.55|7
1623754020000|2021-06-15 10:47:00|178.06|175.56|177.98|175.48|178.06|175.56|177.97|175.47|15
1623754030000|2021-06-15 10:47:10|177.97|175.47|178.01|175.51|178.03|175.53|177.97|175.47|9
1623754040000|2021-06-15 10:47:20|177.99|175.49|177.98|175.48|178|175.5|177.96|175.46|15
1623754050000|2021-06-15 10:47:30|177.99|175.49|178|175.5|178.01|175.51|177.98|175.48|21
1623754060000|2021-06-15 10:47:40|178.01|175.51|178.02|175.52|178.03|175.53|178|175.5|11
1623754070000|2021-06-15 10:47:50|178.03|175.53|178.04|175.54|178.07|175.57|178.02|175.52|11
1623754080000|2021-06-15 10:48:00|178.03|175.53|177.95|175.45|178.03|175.53|177.94|175.44|19
1623754090000|2021-06-15 10:48:10|177.96|175.46|177.99|175.49|177.99|175.49|177.94|175.44|12
1623754100000|2021-06-15 10:48:20|177.98|175.48|177.99|175.49|178|175.5|177.97|175.47|11
1623754110000|2021-06-15 10:48:30|178|175.5|177.97|175.47|178|175.5|177.97|175.47|9
1623754120000|2021-06-15 10:48:40|177.98|175.48|177.96|175.46|178.01|175.51|177.96|175.46|11
1623754130000|2021-06-15 10:48:50|177.97|175.47|177.95|175.45|177.97|175.47|177.93|175.43|14
1623754140000|2021-06-15 10:49:00|177.94|175.44|177.91|175.41|177.94|175.44|177.9|175.4|10
1623754150000|2021-06-15 10:49:10|177.92|175.42|177.92|175.42|177.92|175.42|177.9|175.4|6
1623754160000|2021-06-15 10:49:20|177.91|175.41|177.87|175.37|177.91|175.41|177.86|175.36|12
1623754170000|2021-06-15 10:49:30|177.88|175.38|177.86|175.36|177.88|175.38|177.86|175.36|5
1623754180000|2021-06-15 10:49:40|177.85|175.35|177.8|175.3|177.85|175.35|177.8|175.3|6
1623754190000|2021-06-15 10:49:50|177.79|175.29|177.7|175.2|177.79|175.29|177.7|175.2|11
1623754200000|2021-06-15 10:50:00|177.71|175.21|177.74|175.24|177.79|175.29|177.71|175.21|16
1623754210000|2021-06-15 10:50:10|177.73|175.23|177.65|175.15|177.74|175.24|177.65|175.15|18
1623754220000|2021-06-15 10:50:20|177.64|175.14|177.69|175.19|177.69|175.19|177.64|175.14|19
1623754230000|2021-06-15 10:50:30|177.7|175.2|177.73|175.23|177.76|175.26|177.7|175.2|20
1623754240000|2021-06-15 10:50:40|177.74|175.24|177.75|175.25|177.75|175.25|177.66|175.16|20
1623754250000|2021-06-15 10:50:50|177.78|175.28|177.89|175.39|177.9|175.4|177.78|175.28|16
1623754260000|2021-06-15 10:51:00|177.88|175.38|177.89|175.39|177.9|175.4|177.88|175.38|4
1623754270000|2021-06-15 10:51:10|177.9|175.4|177.91|175.41|177.91|175.41|177.9|175.4|2
1623754280000|2021-06-15 10:51:20|177.92|175.42|177.92|175.42|177.92|175.42|177.91|175.41|5
1623754290000|2021-06-15 10:51:30|177.91|175.41|177.86|175.36|177.91|175.41|177.86|175.36|15
1623754300000|2021-06-15 10:51:40|177.87|175.37|177.85|175.35|177.87|175.37|177.82|175.32|19
1623754310000|2021-06-15 10:51:50|177.86|175.36|177.8|175.3|177.86|175.36|177.79|175.29|10
1623754320000|2021-06-15 10:52:00|177.79|175.29|177.51|175.01|177.79|175.29|177.51|175.01|12
1623754330000|2021-06-15 10:52:10|177.47|174.97|177.46|174.96|177.47|174.97|177.42|174.92|22
1623754340000|2021-06-15 10:52:20|177.45|174.95|177.4|174.9|177.46|174.96|177.39|174.89|16
1623754350000|2021-06-15 10:52:30|177.39|174.89|177.34|174.84|177.45|174.95|177.34|174.84|20
1623754360000|2021-06-15 10:52:40|177.35|174.85|177.32|174.82|177.36|174.86|177.3|174.8|18
1623754370000|2021-06-15 10:52:50|177.31|174.81|177.28|174.78|177.31|174.81|177.28|174.78|13
1623754380000|2021-06-15 10:53:00|177.29|174.79|177.38|174.88|177.38|174.88|177.28|174.78|18
1623754390000|2021-06-15 10:53:10|177.39|174.89|177.51|175.01|177.51|175.01|177.39|174.89|15
1623754400000|2021-06-15 10:53:20|177.5|175|177.45|174.95|177.51|175.01|177.44|174.94|17
1623754410000|2021-06-15 10:53:30|177.46|174.96|177.45|174.95|177.46|174.96|177.44|174.94|10
1623754420000|2021-06-15 10:53:40|177.44|174.94|177.44|174.94|177.45|174.95|177.44|174.94|3
1623754430000|2021-06-15 10:53:50|177.43|174.93|177.33|174.83|177.44|174.94|177.33|174.83|14
1623754440000|2021-06-15 10:54:00|177.34|174.84|177.27|174.77|177.34|174.84|177.26|174.76|13
1623754450000|2021-06-15 10:54:10|177.26|174.76|177.28|174.78|177.3|174.8|177.25|174.75|16
1623754460000|2021-06-15 10:54:20|177.29|174.79|177.32|174.82|177.33|174.83|177.28|174.78|8
1623754470000|2021-06-15 10:54:30|177.31|174.81|177.32|174.82|177.33|174.83|177.31|174.81|4
1623754480000|2021-06-15 10:54:40|177.33|174.83|177.34|174.84|177.37|174.87|177.32|174.82|16
1623754490000|2021-06-15 10:54:50|177.35|174.85|177.37|174.87|177.38|174.88|177.34|174.84|6
1623754500000|2021-06-15 10:55:00|177.36|174.86|177.31|174.81|177.37|174.87|177.31|174.81|18
1623754510000|2021-06-15 10:55:10|177.32|174.82|177.42|174.92|177.42|174.92|177.32|174.82|10
1623754520000|2021-06-15 10:55:20|177.46|174.96|177.46|174.96|177.47|174.97|177.43|174.93|11
1623754530000|2021-06-15 10:55:30|177.47|174.97|177.47|174.97|177.47|174.97|177.46|174.96|3
1623754540000|2021-06-15 10:55:40|177.46|174.96|177.46|174.96|177.46|174.96|177.46|174.96|1
1623754550000|2021-06-15 10:55:50|177.47|174.97|177.47|174.97|177.47|174.97|177.47|174.97|1
1623754560000|2021-06-15 10:56:00|177.46|174.96|177.51|175.01|177.51|175.01|177.46|174.96|4
1623754570000|2021-06-15 10:56:10|177.53|175.03|177.69|175.19|177.69|175.19|177.53|175.03|23
1623754580000|2021-06-15 10:56:20|177.7|175.2|177.76|175.26|177.77|175.27|177.7|175.2|16
1623754590000|2021-06-15 10:56:30|177.77|175.27|177.76|175.26|177.77|175.27|177.75|175.25|19
1623754600000|2021-06-15 10:56:40|177.77|175.27|177.71|175.21|177.77|175.27|177.68|175.18|17
1623754610000|2021-06-15 10:56:50|177.68|175.18|177.62|175.12|177.68|175.18|177.61|175.11|18
1623754620000|2021-06-15 10:57:00|177.63|175.13|177.62|175.12|177.63|175.13|177.61|175.11|6
1623754630000|2021-06-15 10:57:10|177.58|175.08|177.54|175.04|177.58|175.08|177.52|175.02|11
1623754640000|2021-06-15 10:57:20|177.53|175.03|177.51|175.01|177.53|175.03|177.51|175.01|7
1623754650000|2021-06-15 10:57:30|177.49|174.99|177.3|174.8|177.49|174.99|177.3|174.8|16
1623754660000|2021-06-15 10:57:40|177.29|174.79|177.36|174.86|177.36|174.86|177.29|174.79|9
1623754670000|2021-06-15 10:57:50|177.39|174.89|177.4|174.9|177.42|174.92|177.37|174.87|17
1623754680000|2021-06-15 10:58:00|177.39|174.89|177.31|174.81|177.4|174.9|177.3|174.8|15
1623754690000|2021-06-15 10:58:10|177.32|174.82|177.26|174.76|177.32|174.82|177.26|174.76|19
1623754700000|2021-06-15 10:58:20|177.25|174.75|177.25|174.75|177.26|174.76|177.24|174.74|12
1623754710000|2021-06-15 10:58:30|177.24|174.74|177.25|174.75|177.25|174.75|177.24|174.74|2
1623754720000|2021-06-15 10:58:40|177.24|174.74|177.22|174.72|177.24|174.74|177.22|174.72|3
1623754730000|2021-06-15 10:58:50|177.21|174.71|177.14|174.64|177.21|174.71|177.14|174.64|16
1623754740000|2021-06-15 10:59:00|177.15|174.65|177.29|174.79|177.3|174.8|177.15|174.65|17
1623754750000|2021-06-15 10:59:10|177.3|174.8|177.32|174.82|177.32|174.82|177.28|174.78|13
1623754760000|2021-06-15 10:59:20|177.31|174.81|177.29|174.79|177.31|174.81|177.29|174.79|3
1623754770000|2021-06-15 10:59:30|177.3|174.8|177.23|174.73|177.3|174.8|177.23|174.73|11
1623754780000|2021-06-15 10:59:40|177.17|174.67|177.24|174.74|177.24|174.74|177.15|174.65|14
1623754790000|2021-06-15 10:59:50|177.23|174.73|177.23|174.73|177.24|174.74|177.22|174.72|11
1623754800000|2021-06-15 11:00:00|177.24|174.74|177.21|174.71|177.25|174.75|177.19|174.69|13
1623754810000|2021-06-15 11:00:10|177.22|174.72|177.21|174.71|177.22|174.72|177.21|174.71|2
1623754820000|2021-06-15 11:00:20|177.22|174.72|177.25|174.75|177.26|174.76|177.21|174.71|6
1623754830000|2021-06-15 11:00:30|177.26|174.76|177.28|174.78|177.28|174.78|177.26|174.76|2
1623754840000|2021-06-15 11:00:40|177.27|174.77|177.34|174.84|177.34|174.84|177.27|174.77|4
1623754850000|2021-06-15 11:00:50|177.35|174.85|177.39|174.89|177.39|174.89|177.35|174.85|6
1623754860000|2021-06-15 11:01:00|177.46|174.96|177.55|175.05|177.6|175.1|177.46|174.96|13
1623754870000|2021-06-15 11:01:10|177.56|175.06|177.59|175.09|177.61|175.11|177.55|175.05|11
1623754880000|2021-06-15 11:01:20|177.58|175.08|177.59|175.09|177.61|175.11|177.58|175.08|14
1623754890000|2021-06-15 11:01:30|177.6|175.1|177.58|175.08|177.62|175.12|177.58|175.08|23
1623754900000|2021-06-15 11:01:40|177.6|175.1|177.61|175.11|177.61|175.11|177.59|175.09|12
1623754910000|2021-06-15 11:01:50|177.6|175.1|177.6|175.1|177.61|175.11|177.59|175.09|17
1623754920000|2021-06-15 11:02:00|177.59|175.09|177.58|175.08|177.6|175.1|177.53|175.03|16
1623754930000|2021-06-15 11:02:10|177.57|175.07|177.71|175.21|177.71|175.21|177.57|175.07|16
1623754940000|2021-06-15 11:02:20|177.72|175.22|177.7|175.2|177.72|175.22|177.69|175.19|9
1623754950000|2021-06-15 11:02:30|177.71|175.21|177.73|175.23|177.75|175.25|177.71|175.21|10
1623754960000|2021-06-15 11:02:40|177.74|175.24|177.71|175.21|177.83|175.33|177.71|175.21|13
1623754970000|2021-06-15 11:02:50|177.7|175.2|177.72|175.22|177.73|175.23|177.7|175.2|15
1623754980000|2021-06-15 11:03:00|177.73|175.23|177.72|175.22|177.75|175.25|177.72|175.22|10
1623754990000|2021-06-15 11:03:10|177.74|175.24|177.78|175.28|177.78|175.28|177.67|175.17|20
1623755000000|2021-06-15 11:03:20|177.79|175.29|177.82|175.32|177.83|175.33|177.79|175.29|6
1623755010000|2021-06-15 11:03:30|177.8|175.3|177.84|175.34|177.84|175.34|177.8|175.3|10
1623755020000|2021-06-15 11:03:40|177.83|175.33|177.8|175.3|177.85|175.35|177.8|175.3|12
1623755030000|2021-06-15 11:03:50|177.81|175.31|177.79|175.29|177.81|175.31|177.74|175.24|14
1623755040000|2021-06-15 11:04:00|177.8|175.3|177.85|175.35|177.85|175.35|177.79|175.29|9
1623755050000|2021-06-15 11:04:10|177.84|175.34|177.85|175.35|177.86|175.36|177.83|175.33|11
1623755060000|2021-06-15 11:04:20|177.86|175.36|177.85|175.35|177.86|175.36|177.85|175.35|6
1623755070000|2021-06-15 11:04:30|177.86|175.36|177.81|175.31|177.88|175.38|177.81|175.31|6
1623755080000|2021-06-15 11:04:40|177.82|175.32|177.76|175.26|177.82|175.32|177.75|175.25|11
1623755090000|2021-06-15 11:04:50|177.74|175.24|177.76|175.26|177.78|175.28|177.74|175.24|7
1623755100000|2021-06-15 11:05:00|177.75|175.25|177.68|175.18|177.75|175.25|177.68|175.18|5
1623755110000|2021-06-15 11:05:10|177.69|175.19|177.67|175.17|177.69|175.19|177.66|175.16|10
1623755120000|2021-06-15 11:05:20|177.68|175.18|177.67|175.17|177.7|175.2|177.66|175.16|7
1623755130000|2021-06-15 11:05:30|177.65|175.15|177.7|175.2|177.71|175.21|177.65|175.15|8
1623755140000|2021-06-15 11:05:40|177.72|175.22|177.79|175.29|177.79|175.29|177.71|175.21|7
1623755150000|2021-06-15 11:05:50|177.78|175.28|177.83|175.33|177.85|175.35|177.78|175.28|17
1623755160000|2021-06-15 11:06:00|177.87|175.37|177.87|175.37|177.87|175.37|177.87|175.37|1
1623755180000|2021-06-15 11:06:20|177.86|175.36|177.87|175.37|177.87|175.37|177.86|175.36|2
1623755190000|2021-06-15 11:06:30|177.86|175.36|177.93|175.43|177.94|175.44|177.85|175.35|14
1623755200000|2021-06-15 11:06:40|177.94|175.44|177.94|175.44|177.94|175.44|177.93|175.43|9
1623755210000|2021-06-15 11:06:50|177.93|175.43|177.95|175.45|177.96|175.46|177.93|175.43|9
1623755220000|2021-06-15 11:07:00|177.93|175.43|177.86|175.36|177.93|175.43|177.85|175.35|9
1623755230000|2021-06-15 11:07:10|177.85|175.35|177.87|175.37|177.87|175.37|177.8|175.3|19
1623755240000|2021-06-15 11:07:20|177.89|175.39|177.87|175.37|177.9|175.4|177.86|175.36|13
1623755250000|2021-06-15 11:07:30|177.9|175.4|177.9|175.4|177.91|175.41|177.9|175.4|7
1623755260000|2021-06-15 11:07:40|177.94|175.44|178.06|175.56|178.07|175.57|177.94|175.44|17
1623755270000|2021-06-15 11:07:50|178.07|175.57|178.03|175.53|178.08|175.58|178.02|175.52|17
1623755280000|2021-06-15 11:08:00|178.02|175.52|177.99|175.49|178.03|175.53|177.99|175.49|17
1623755290000|2021-06-15 11:08:10|178|175.5|177.95|175.45|178|175.5|177.93|175.43|17
1623755300000|2021-06-15 11:08:20|177.96|175.46|177.98|175.48|177.99|175.49|177.95|175.45|11
1623755310000|2021-06-15 11:08:30|177.99|175.49|178.04|175.54|178.04|175.54|177.98|175.48|12
1623755320000|2021-06-15 11:08:40|178.03|175.53|178.15|175.65|178.16|175.66|177.99|175.49|14
1623755330000|2021-06-15 11:08:50|178.14|175.64|178.24|175.74|178.24|175.74|178.13|175.63|18
1623755340000|2021-06-15 11:09:00|178.23|175.73|178.11|175.61|178.23|175.73|178.1|175.6|23
1623755350000|2021-06-15 11:09:10|178.1|175.6|178.14|175.64|178.17|175.67|178.1|175.6|12
1623755360000|2021-06-15 11:09:20|178.15|175.65|178.15|175.65|178.17|175.67|178.14|175.64|11
1623755370000|2021-06-15 11:09:30|178.16|175.66|178.16|175.66|178.2|175.7|178.14|175.64|18
1623755380000|2021-06-15 11:09:40|178.17|175.67|178.19|175.69|178.2|175.7|178.15|175.65|12
1623755390000|2021-06-15 11:09:50|178.18|175.68|178.16|175.66|178.19|175.69|178.16|175.66|11
1623755400000|2021-06-15 11:10:00|178.17|175.67|178.11|175.61|178.18|175.68|178.11|175.61|11
1623755410000|2021-06-15 11:10:10|178.12|175.62|178.15|175.65|178.15|175.65|178.11|175.61|8
1623755420000|2021-06-15 11:10:20|178.16|175.66|178.21|175.71|178.21|175.71|178.16|175.66|10
1623755430000|2021-06-15 11:10:30|178.22|175.72|178.3|175.8|178.31|175.81|178.21|175.71|10
1623755440000|2021-06-15 11:10:40|178.27|175.77|178.31|175.81|178.31|175.81|178.26|175.76|14
1623755450000|2021-06-15 11:10:50|178.32|175.82|178.41|175.91|178.41|175.91|178.32|175.82|11
1623755460000|2021-06-15 11:11:00|178.42|175.92|178.43|175.93|178.47|175.97|178.42|175.92|15
1623755470000|2021-06-15 11:11:10|178.44|175.94|178.5|176|178.5|176|178.44|175.94|8
1623755480000|2021-06-15 11:11:20|178.49|175.99|178.52|176.02|178.56|176.06|178.49|175.99|11
1623755490000|2021-06-15 11:11:30|178.53|176.03|178.45|175.95|178.55|176.05|178.45|175.95|18
1623755500000|2021-06-15 11:11:40|178.43|175.93|178.42|175.92|178.47|175.97|178.39|175.89|20
1623755510000|2021-06-15 11:11:50|178.43|175.93|178.42|175.92|178.43|175.93|178.42|175.92|8
1623755520000|2021-06-15 11:12:00|178.4|175.9|178.32|175.82|178.41|175.91|178.32|175.82|12
1623755530000|2021-06-15 11:12:10|178.31|175.81|178.49|175.99|178.49|175.99|178.31|175.81|16
1623755540000|2021-06-15 11:12:20|178.5|176|178.5|176|178.55|176.05|178.5|176|7
1623755550000|2021-06-15 11:12:30|178.48|175.98|178.5|176|178.52|176.02|178.44|175.94|15
1623755560000|2021-06-15 11:12:40|178.51|176.01|178.54|176.04|178.54|176.04|178.49|175.99|12
1623755570000|2021-06-15 11:12:50|178.56|176.06|178.57|176.07|178.63|176.13|178.54|176.04|25
1623755580000|2021-06-15 11:13:00|178.58|176.08|178.69|176.19|178.69|176.19|178.57|176.07|19
1623755590000|2021-06-15 11:13:10|178.67|176.17|178.63|176.13|178.69|176.19|178.59|176.09|19
1623755600000|2021-06-15 11:13:20|178.65|176.15|178.63|176.13|178.65|176.15|178.62|176.12|14
1623755610000|2021-06-15 11:13:30|178.64|176.14|178.65|176.15|178.65|176.15|178.63|176.13|12
1623755620000|2021-06-15 11:13:40|178.64|176.14|178.66|176.16|178.67|176.17|178.64|176.14|10
1623755630000|2021-06-15 11:13:50|178.65|176.15|178.63|176.13|178.66|176.16|178.62|176.12|17
1623755640000|2021-06-15 11:14:00|178.62|176.12|178.58|176.08|178.62|176.12|178.56|176.06|11
1623755650000|2021-06-15 11:14:10|178.57|176.07|178.59|176.09|178.59|176.09|178.57|176.07|5
1623755660000|2021-06-15 11:14:20|178.58|176.08|178.59|176.09|178.59|176.09|178.58|176.08|2
1623755670000|2021-06-15 11:14:30|178.6|176.1|178.65|176.15|178.66|176.16|178.6|176.1|5
1623755680000|2021-06-15 11:14:40|178.66|176.16|178.66|176.16|178.68|176.18|178.66|176.16|9
1623755690000|2021-06-15 11:14:50|178.67|176.17|178.62|176.12|178.67|176.17|178.61|176.11|13
1623755700000|2021-06-15 11:15:00|178.63|176.13|178.61|176.11|178.64|176.14|178.61|176.11|10
1623755710000|2021-06-15 11:15:10|178.6|176.1|178.62|176.12|178.62|176.12|178.6|176.1|2
1623755720000|2021-06-15 11:15:20|178.6|176.1|178.61|176.11|178.62|176.12|178.59|176.09|5
1623755730000|2021-06-15 11:15:30|178.62|176.12|178.7|176.2|178.7|176.2|178.62|176.12|14
1623755740000|2021-06-15 11:15:40|178.69|176.19|178.69|176.19|178.7|176.2|178.68|176.18|8
1623755750000|2021-06-15 11:15:50|178.7|176.2|178.7|176.2|178.7|176.2|178.65|176.15|6
1623755760000|2021-06-15 11:16:00|178.69|176.19|178.45|175.95|178.7|176.2|178.45|175.95|20
1623755770000|2021-06-15 11:16:10|178.44|175.94|178.48|175.98|178.48|175.98|178.43|175.93|16
1623755780000|2021-06-15 11:16:20|178.47|175.97|178.47|175.97|178.49|175.99|178.45|175.95|21
1623755790000|2021-06-15 11:16:30|178.48|175.98|178.63|176.13|178.63|176.13|178.47|175.97|17
1623755800000|2021-06-15 11:16:40|178.64|176.14|178.63|176.13|178.64|176.14|178.6|176.1|16
1623755810000|2021-06-15 11:16:50|178.64|176.14|178.63|176.13|178.64|176.14|178.62|176.12|16
1623755820000|2021-06-15 11:17:00|178.64|176.14|178.4|175.9|178.64|176.14|178.4|175.9|19
1623755830000|2021-06-15 11:17:10|178.41|175.91|178.36|175.86|178.41|175.91|178.36|175.86|9
1623755840000|2021-06-15 11:17:20|178.37|175.87|178.32|175.82|178.38|175.88|178.32|175.82|8
1623755850000|2021-06-15 11:17:30|178.31|175.81|178.33|175.83|178.35|175.85|178.28|175.78|17
1623755860000|2021-06-15 11:17:40|178.34|175.84|178.27|175.77|178.34|175.84|178.27|175.77|14
1623755870000|2021-06-15 11:17:50|178.29|175.79|178.29|175.79|178.32|175.82|178.28|175.78|19
1623755880000|2021-06-15 11:18:00|178.3|175.8|178.27|175.77|178.3|175.8|178.26|175.76|14
1623755890000|2021-06-15 11:18:10|178.26|175.76|178.18|175.68|178.26|175.76|178.17|175.67|19
1623755900000|2021-06-15 11:18:20|178.17|175.67|178.15|175.65|178.18|175.68|178.13|175.63|15
1623755910000|2021-06-15 11:18:30|178.14|175.64|178.15|175.65|178.15|175.65|178.11|175.61|10
1623755920000|2021-06-15 11:18:40|178.14|175.64|178.11|175.61|178.15|175.65|178.11|175.61|9
1623755930000|2021-06-15 11:18:50|178.1|175.6|178.09|175.59|178.11|175.61|178.09|175.59|7
1623755940000|2021-06-15 11:19:00|178.1|175.6|178.13|175.63|178.19|175.69|178.1|175.6|17
1623755950000|2021-06-15 11:19:10|178.14|175.64|178.11|175.61|178.14|175.64|178.1|175.6|19
1623755960000|2021-06-15 11:19:20|178.12|175.62|178.36|175.86|178.36|175.86|178.11|175.61|17
1623755970000|2021-06-15 11:19:30|178.35|175.85|178.37|175.87|178.38|175.88|178.34|175.84|12
1623755980000|2021-06-15 11:19:40|178.35|175.85|178.32|175.82|178.38|175.88|178.32|175.82|15
1623755990000|2021-06-15 11:19:50|178.31|175.81|178.37|175.87|178.38|175.88|178.28|175.78|19
1623756000000|2021-06-15 11:20:00|178.39|175.89|178.41|175.91|178.45|175.95|178.38|175.88|16
1623756010000|2021-06-15 11:20:10|178.4|175.9|178.26|175.76|178.4|175.9|178.26|175.76|19
1623756020000|2021-06-15 11:20:20|178.25|175.75|178.3|175.8|178.31|175.81|178.22|175.72|21
1623756030000|2021-06-15 11:20:30|178.29|175.79|178.27|175.77|178.31|175.81|178.25|175.75|16
1623756040000|2021-06-15 11:20:40|178.28|175.78|178.27|175.77|178.28|175.78|178.26|175.76|6
1623756050000|2021-06-15 11:20:50|178.28|175.78|178.25|175.75|178.28|175.78|178.25|175.75|8
1623756060000|2021-06-15 11:21:00|178.26|175.76|178.22|175.72|178.26|175.76|178.21|175.71|20
1623756070000|2021-06-15 11:21:10|178.21|175.71|178.18|175.68|178.22|175.72|178.11|175.61|15
1623756080000|2021-06-15 11:21:20|178.17|175.67|178.27|175.77|178.27|175.77|178.17|175.67|16
1623756090000|2021-06-15 11:21:30|178.26|175.76|178.25|175.75|178.27|175.77|178.24|175.74|13
1623756100000|2021-06-15 11:21:40|178.24|175.74|178.24|175.74|178.25|175.75|178.24|175.74|3
1623756110000|2021-06-15 11:21:50|178.23|175.73|178.21|175.71|178.23|175.73|178.21|175.71|7
1623756120000|2021-06-15 11:22:00|178.22|175.72|178.21|175.71|178.22|175.72|178.2|175.7|11
1623756130000|2021-06-15 11:22:10|178.2|175.7|178.21|175.71|178.22|175.72|178.2|175.7|6
1623756140000|2021-06-15 11:22:20|178.22|175.72|178.21|175.71|178.22|175.72|178.2|175.7|4
1623756150000|2021-06-15 11:22:30|178.2|175.7|178.2|175.7|178.21|175.71|178.2|175.7|9
1623756160000|2021-06-15 11:22:40|178.21|175.71|178.2|175.7|178.21|175.71|178.2|175.7|4
1623756170000|2021-06-15 11:22:50|178.19|175.69|178.22|175.72|178.22|175.72|178.18|175.68|8
1623756180000|2021-06-15 11:23:00|178.21|175.71|178.18|175.68|178.24|175.74|178.18|175.68|14
1623756190000|2021-06-15 11:23:10|178.17|175.67|178.12|175.62|178.17|175.67|178.1|175.6|11
1623756200000|2021-06-15 11:23:20|178.11|175.61|178.12|175.62|178.14|175.64|178.11|175.61|12
1623756210000|2021-06-15 11:23:30|178.11|175.61|178.09|175.59|178.12|175.62|178.08|175.58|16
1623756220000|2021-06-15 11:23:40|178.1|175.6|178.09|175.59|178.1|175.6|178.08|175.58|8
1623756230000|2021-06-15 11:23:50|178.1|175.6|178|175.5|178.1|175.6|177.99|175.49|10
1623756240000|2021-06-15 11:24:00|178.03|175.53|178.04|175.54|178.12|175.62|178.03|175.53|19
1623756250000|2021-06-15 11:24:10|178.05|175.55|178.01|175.51|178.05|175.55|178|175.5|15
1623756260000|2021-06-15 11:24:20|178.02|175.52|178.05|175.55|178.05|175.55|178.02|175.52|10
1623756270000|2021-06-15 11:24:30|178.04|175.54|178.05|175.55|178.06|175.56|178.04|175.54|7
1623756290000|2021-06-15 11:24:50|178.04|175.54|178.02|175.52|178.04|175.54|178.02|175.52|5
1623756300000|2021-06-15 11:25:00|178.03|175.53|178|175.5|178.03|175.53|178|175.5|10
1623756310000|2021-06-15 11:25:10|178.01|175.51|177.93|175.43|178.01|175.51|177.91|175.41|22
1623756320000|2021-06-15 11:25:20|177.92|175.42|178.03|175.53|178.03|175.53|177.92|175.42|7
1623756330000|2021-06-15 11:25:30|178.02|175.52|178.02|175.52|178.03|175.53|178.01|175.51|7
1623756340000|2021-06-15 11:25:40|178.01|175.51|177.97|175.47|178.02|175.52|177.97|175.47|11
1623756350000|2021-06-15 11:25:50|177.95|175.45|177.92|175.42|177.96|175.46|177.91|175.41|10
1623756360000|2021-06-15 11:26:00|177.91|175.41|177.95|175.45|177.97|175.47|177.9|175.4|17
1623756370000|2021-06-15 11:26:10|177.96|175.46|178.06|175.56|178.06|175.56|177.95|175.45|11
1623756380000|2021-06-15 11:26:20|178.05|175.55|178.05|175.55|178.05|175.55|178.04|175.54|3
1623756390000|2021-06-15 11:26:30|178.04|175.54|177.99|175.49|178.04|175.54|177.99|175.49|12
1623756400000|2021-06-15 11:26:40|177.97|175.47|177.94|175.44|177.98|175.48|177.94|175.44|19
1623756410000|2021-06-15 11:26:50|177.95|175.45|177.92|175.42|177.95|175.45|177.9|175.4|21
1623756420000|2021-06-15 11:27:00|177.91|175.41|177.86|175.36|177.91|175.41|177.86|175.36|9
1623756430000|2021-06-15 11:27:10|177.82|175.32|177.94|175.44|177.95|175.45|177.78|175.28|16
1623756440000|2021-06-15 11:27:20|177.97|175.47|178.02|175.52|178.02|175.52|177.96|175.46|17
1623756450000|2021-06-15 11:27:30|178.01|175.51|178.01|175.51|178.03|175.53|178|175.5|12
1623756460000|2021-06-15 11:27:40|178|175.5|177.94|175.44|178|175.5|177.94|175.44|19
1623756470000|2021-06-15 11:27:50|177.95|175.45|177.89|175.39|177.97|175.47|177.89|175.39|23
1623756480000|2021-06-15 11:28:00|177.9|175.4|177.88|175.38|177.9|175.4|177.87|175.37|9
1623756490000|2021-06-15 11:28:10|177.89|175.39|177.88|175.38|177.89|175.39|177.87|175.37|16
1623756500000|2021-06-15 11:28:20|177.89|175.39|177.87|175.37|177.89|175.39|177.87|175.37|9
1623756510000|2021-06-15 11:28:30|177.86|175.36|177.84|175.34|177.88|175.38|177.84|175.34|18
1623756520000|2021-06-15 11:28:40|177.86|175.36|177.86|175.36|177.87|175.37|177.83|175.33|17
1623756530000|2021-06-15 11:28:50|177.87|175.37|177.84|175.34|177.87|175.37|177.84|175.34|15
1623756540000|2021-06-15 11:29:00|177.83|175.33|177.77|175.27|177.85|175.35|177.74|175.24|19
1623756550000|2021-06-15 11:29:10|177.76|175.26|177.76|175.26|177.77|175.27|177.74|175.24|7
1623756560000|2021-06-15 11:29:20|177.79|175.29|177.79|175.29|177.82|175.32|177.77|175.27|9
1623756570000|2021-06-15 11:29:30|177.76|175.26|177.74|175.24|177.77|175.27|177.74|175.24|7
1623756580000|2021-06-15 11:29:40|177.75|175.25|177.74|175.24|177.75|175.25|177.74|175.24|6
1623756590000|2021-06-15 11:29:50|177.75|175.25|177.75|175.25|177.76|175.26|177.74|175.24|9
1623756600000|2021-06-15 11:30:00|177.76|175.26|177.79|175.29|177.79|175.29|177.76|175.26|13
1623756610000|2021-06-15 11:30:10|177.8|175.3|177.88|175.38|177.88|175.38|177.79|175.29|16
1623756620000|2021-06-15 11:30:20|177.87|175.37|177.82|175.32|177.87|175.37|177.82|175.32|6
1623756630000|2021-06-15 11:30:30|177.83|175.33|177.76|175.26|177.83|175.33|177.76|175.26|10
1623756640000|2021-06-15 11:30:40|177.77|175.27|177.8|175.3|177.81|175.31|177.74|175.24|17
1623756650000|2021-06-15 11:30:50|177.81|175.31|177.81|175.31|177.82|175.32|177.8|175.3|8
1623756660000|2021-06-15 11:31:00|177.8|175.3|177.77|175.27|177.82|175.32|177.74|175.24|16
1623756670000|2021-06-15 11:31:10|177.78|175.28|177.71|175.21|177.78|175.28|177.71|175.21|14
1623756680000|2021-06-15 11:31:20|177.72|175.22|177.72|175.22|177.72|175.22|177.7|175.2|6
1623756690000|2021-06-15 11:31:30|177.7|175.2|177.6|175.1|177.72|175.22|177.6|175.1|13
1623756700000|2021-06-15 11:31:40|177.59|175.09|177.59|175.09|177.59|175.09|177.59|175.09|1
1623756710000|2021-06-15 11:31:50|177.6|175.1|177.59|175.09|177.6|175.1|177.59|175.09|2
1623756720000|2021-06-15 11:32:00|177.58|175.08|177.5|175|177.58|175.08|177.5|175|8
1623756730000|2021-06-15 11:32:10|177.54|175.04|177.46|174.96|177.54|175.04|177.46|174.96|17
1623756740000|2021-06-15 11:32:20|177.45|174.95|177.54|175.04|177.56|175.06|177.41|174.91|20
1623756750000|2021-06-15 11:32:30|177.52|175.02|177.68|175.18|177.68|175.18|177.52|175.02|12
1623756760000|2021-06-15 11:32:40|177.69|175.19|177.75|175.25|177.76|175.26|177.69|175.19|13
1623756770000|2021-06-15 11:32:50|177.74|175.24|177.72|175.22|177.74|175.24|177.69|175.19|13
1623756780000|2021-06-15 11:33:00|177.71|175.21|177.63|175.13|177.71|175.21|177.61|175.11|17
1623756790000|2021-06-15 11:33:10|177.62|175.12|177.62|175.12|177.62|175.12|177.59|175.09|16
1623756800000|2021-06-15 11:33:20|177.63|175.13|177.52|175.02|177.63|175.13|177.52|175.02|22
1623756810000|2021-06-15 11:33:30|177.53|175.03|177.5|175|177.54|175.04|177.45|174.95|24
1623756820000|2021-06-15 11:33:40|177.48|174.98|177.37|174.87|177.49|174.99|177.36|174.86|23
1623756830000|2021-06-15 11:33:50|177.36|174.86|177.34|174.84|177.36|174.86|177.3|174.8|17
1623756840000|2021-06-15 11:34:00|177.32|174.82|177.4|174.9|177.4|174.9|177.2|174.7|27
1623756850000|2021-06-15 11:34:10|177.41|174.91|177.37|174.87|177.45|174.95|177.37|174.87|17
1623756860000|2021-06-15 11:34:20|177.36|174.86|177.32|174.82|177.36|174.86|177.31|174.81|18
1623756870000|2021-06-15 11:34:30|177.33|174.83|177.28|174.78|177.33|174.83|177.28|174.78|8
1623756880000|2021-06-15 11:34:40|177.29|174.79|177.28|174.78|177.3|174.8|177.27|174.77|15
1623756890000|2021-06-15 11:34:50|177.3|174.8|177.25|174.75|177.3|174.8|177.2|174.7|28
1623756900000|2021-06-15 11:35:00|177.24|174.74|177.16|174.66|177.27|174.77|177.12|174.62|26
1623756910000|2021-06-15 11:35:10|177.14|174.64|177.14|174.64|177.26|174.76|177.13|174.63|28
1623756920000|2021-06-15 11:35:20|177.12|174.62|176.92|174.42|177.13|174.63|176.92|174.42|23
1623756930000|2021-06-15 11:35:30|176.95|174.45|176.83|174.33|176.95|174.45|176.82|174.32|13
1623756940000|2021-06-15 11:35:40|176.84|174.34|176.99|174.49|177.01|174.51|176.83|174.33|22
1623756950000|2021-06-15 11:35:50|177.01|174.51|177.11|174.61|177.11|174.61|176.95|174.45|22
1623756960000|2021-06-15 11:36:00|177.12|174.62|177.17|174.67|177.18|174.68|177.07|174.57|25
1623756970000|2021-06-15 11:36:10|177.16|174.66|177.08|174.58|177.16|174.66|177.06|174.56|15
1623756980000|2021-06-15 11:36:20|177.07|174.57|177.12|174.62|177.12|174.62|177.06|174.56|13
1623756990000|2021-06-15 11:36:30|177.14|174.64|177.52|175.02|177.58|175.08|177.14|174.64|19
1623757000000|2021-06-15 11:36:40|177.51|175.01|177.38|174.88|177.51|175.01|177.31|174.81|23
1623757010000|2021-06-15 11:36:50|177.39|174.89|177.25|174.75|177.4|174.9|177.25|174.75|22
1623757020000|2021-06-15 11:37:00|177.28|174.78|177.28|174.78|177.3|174.8|177.25|174.75|17
1623757030000|2021-06-15 11:37:10|177.27|174.77|177.3|174.8|177.31|174.81|177.26|174.76|16
1623757040000|2021-06-15 11:37:20|177.31|174.81|177.43|174.93|177.44|174.94|177.3|174.8|16
1623757050000|2021-06-15 11:37:30|177.42|174.92|177.43|174.93|177.44|174.94|177.41|174.91|12
1623757060000|2021-06-15 11:37:40|177.42|174.92|177.36|174.86|177.44|174.94|177.33|174.83|17
1623757070000|2021-06-15 11:37:50|177.35|174.85|177.35|174.85|177.37|174.87|177.34|174.84|9
1623757080000|2021-06-15 11:38:00|177.36|174.86|177.46|174.96|177.46|174.96|177.35|174.85|11
1623757090000|2021-06-15 11:38:10|177.47|174.97|177.43|174.93|177.49|174.99|177.42|174.92|13
1623757100000|2021-06-15 11:38:20|177.42|174.92|177.39|174.89|177.43|174.93|177.38|174.88|17
1623757110000|2021-06-15 11:38:30|177.4|174.9|177.38|174.88|177.41|174.91|177.37|174.87|19
1623757120000|2021-06-15 11:38:40|177.37|174.87|177.3|174.8|177.39|174.89|177.3|174.8|14
1623757130000|2021-06-15 11:38:50|177.29|174.79|177.23|174.73|177.31|174.81|177.23|174.73|21
1623757140000|2021-06-15 11:39:00|177.24|174.74|177.22|174.72|177.27|174.77|177.22|174.72|22
1623757150000|2021-06-15 11:39:10|177.23|174.73|177.31|174.81|177.33|174.83|177.22|174.72|18
1623757160000|2021-06-15 11:39:20|177.3|174.8|177.26|174.76|177.3|174.8|177.22|174.72|24
1623757170000|2021-06-15 11:39:30|177.25|174.75|177.25|174.75|177.27|174.77|177.22|174.72|20
1623757180000|2021-06-15 11:39:40|177.23|174.73|177.23|174.73|177.25|174.75|177.22|174.72|13
1623757190000|2021-06-15 11:39:50|177.21|174.71|177.21|174.71|177.22|174.72|177.2|174.7|15
1623757200000|2021-06-15 11:40:00|177.19|174.69|177.26|174.76|177.28|174.78|177.16|174.66|20
1623757210000|2021-06-15 11:40:10|177.27|174.77|177.17|174.67|177.27|174.77|177.15|174.65|22
1623757220000|2021-06-15 11:40:20|177.15|174.65|177.17|174.67|177.21|174.71|177.1|174.6|24
1623757230000|2021-06-15 11:40:30|177.18|174.68|177.22|174.72|177.22|174.72|177.16|174.66|21
1623757240000|2021-06-15 11:40:40|177.23|174.73|177.18|174.68|177.28|174.78|177.16|174.66|23
1623757250000|2021-06-15 11:40:50|177.17|174.67|177.12|174.62|177.17|174.67|177.08|174.58|29
1623757260000|2021-06-15 11:41:00|177.14|174.64|177.04|174.54|177.14|174.64|177.04|174.54|10
1623757270000|2021-06-15 11:41:10|177.03|174.53|177.01|174.51|177.05|174.55|177|174.5|13
1623757280000|2021-06-15 11:41:20|177.04|174.54|177.09|174.59|177.11|174.61|177.01|174.51|22
1623757290000|2021-06-15 11:41:30|177.1|174.6|177.08|174.58|177.13|174.63|177.07|174.57|14
1623757300000|2021-06-15 11:41:40|177.09|174.59|177.16|174.66|177.2|174.7|177.08|174.58|21
1623757310000|2021-06-15 11:41:50|177.15|174.65|177.23|174.73|177.23|174.73|177.12|174.62|16
1623757320000|2021-06-15 11:42:00|177.22|174.72|177.06|174.56|177.22|174.72|177.05|174.55|20
1623757330000|2021-06-15 11:42:10|177.05|174.55|177.13|174.63|177.13|174.63|177.05|174.55|19
1623757340000|2021-06-15 11:42:20|177.14|174.64|177.16|174.66|177.16|174.66|177.11|174.61|14
1623757350000|2021-06-15 11:42:30|177.15|174.65|177.15|174.65|177.18|174.68|177.14|174.64|25
1623757360000|2021-06-15 11:42:40|177.16|174.66|177.25|174.75|177.25|174.75|177.15|174.65|17
1623757370000|2021-06-15 11:42:50|177.23|174.73|177.22|174.72|177.24|174.74|177.15|174.65|21
1623757380000|2021-06-15 11:43:00|177.21|174.71|177.11|174.61|177.23|174.73|177.11|174.61|26
1623757390000|2021-06-15 11:43:10|177.13|174.63|177.16|174.66|177.16|174.66|177.11|174.61|12
1623757400000|2021-06-15 11:43:20|177.15|174.65|177.08|174.58|177.15|174.65|177.08|174.58|15
1623757410000|2021-06-15 11:43:30|177.09|174.59|177.1|174.6|177.12|174.62|177.06|174.56|18
1623757420000|2021-06-15 11:43:40|177.11|174.61|177.11|174.61|177.12|174.62|177.1|174.6|17
1623757430000|2021-06-15 11:43:50|177.1|174.6|177.11|174.61|177.13|174.63|177.1|174.6|12
1623757440000|2021-06-15 11:44:00|177.12|174.62|177.13|174.63|177.17|174.67|177.11|174.61|25
1623757450000|2021-06-15 11:44:10|177.12|174.62|177.16|174.66|177.19|174.69|177.12|174.62|19
1623757460000|2021-06-15 11:44:20|177.19|174.69|177.29|174.79|177.31|174.81|177.19|174.69|24
1623757470000|2021-06-15 11:44:30|177.3|174.8|177.33|174.83|177.33|174.83|177.3|174.8|7
1623757480000|2021-06-15 11:44:40|177.34|174.84|177.44|174.94|177.44|174.94|177.33|174.83|15
1623757490000|2021-06-15 11:44:50|177.43|174.93|177.44|174.94|177.44|174.94|177.4|174.9|13
1623757500000|2021-06-15 11:45:00|177.46|174.96|177.57|175.07|177.58|175.08|177.46|174.96|10
1623757510000|2021-06-15 11:45:10|177.58|175.08|177.68|175.18|177.68|175.18|177.58|175.08|9
1623757520000|2021-06-15 11:45:20|177.69|175.19|177.79|175.29|177.79|175.29|177.68|175.18|16
1623757530000|2021-06-15 11:45:30|177.8|175.3|177.84|175.34|177.87|175.37|177.8|175.3|14
1623757540000|2021-06-15 11:45:40|177.82|175.32|177.82|175.32|177.85|175.35|177.79|175.29|13
1623757550000|2021-06-15 11:45:50|177.81|175.31|177.78|175.28|177.82|175.32|177.78|175.28|18
1623757560000|2021-06-15 11:46:00|177.79|175.29|177.8|175.3|177.81|175.31|177.78|175.28|15
1623757570000|2021-06-15 11:46:10|177.81|175.31|177.8|175.3|177.82|175.32|177.79|175.29|8
1623757580000|2021-06-15 11:46:20|177.77|175.27|177.74|175.24|177.77|175.27|177.72|175.22|8
1623757590000|2021-06-15 11:46:30|177.73|175.23|177.73|175.23|177.74|175.24|177.72|175.22|7
1623757600000|2021-06-15 11:46:40|177.72|175.22|177.74|175.24|177.75|175.25|177.72|175.22|9
1623757610000|2021-06-15 11:46:50|177.73|175.23|177.73|175.23|177.73|175.23|177.71|175.21|4
1623757620000|2021-06-15 11:47:00|177.72|175.22|177.61|175.11|177.72|175.22|177.61|175.11|13
1623757630000|2021-06-15 11:47:10|177.62|175.12|177.45|174.95|177.62|175.12|177.45|174.95|19
1623757640000|2021-06-15 11:47:20|177.46|174.96|177.54|175.04|177.54|175.04|177.45|174.95|17
1623757650000|2021-06-15 11:47:30|177.55|175.05|177.54|175.04|177.56|175.06|177.53|175.03|10
1623757660000|2021-06-15 11:47:40|177.53|175.03|177.36|174.86|177.53|175.03|177.36|174.86|18
1623757670000|2021-06-15 11:47:50|177.39|174.89|177.36|174.86|177.4|174.9|177.35|174.85|14
1623757680000|2021-06-15 11:48:00|177.37|174.87|177.31|174.81|177.43|174.93|177.31|174.81|22
1623757690000|2021-06-15 11:48:10|177.3|174.8|177.33|174.83|177.34|174.84|177.3|174.8|12
1623757700000|2021-06-15 11:48:20|177.34|174.84|177.35|174.85|177.35|174.85|177.33|174.83|10
1623757710000|2021-06-15 11:48:30|177.37|174.87|177.36|174.86|177.4|174.9|177.35|174.85|19
1623757720000|2021-06-15 11:48:40|177.37|174.87|177.36|174.86|177.38|174.88|177.34|174.84|18
1623757730000|2021-06-15 11:48:50|177.35|174.85|177.34|174.84|177.37|174.87|177.32|174.82|14
1623757740000|2021-06-15 11:49:00|177.35|174.85|177.33|174.83|177.35|174.85|177.33|174.83|11
1623757750000|2021-06-15 11:49:10|177.32|174.82|177.19|174.69|177.32|174.82|177.19|174.69|18
1623757760000|2021-06-15 11:49:20|177.2|174.7|177.16|174.66|177.2|174.7|177.16|174.66|9
1623757770000|2021-06-15 11:49:30|177.17|174.67|177.1|174.6|177.18|174.68|177.1|174.6|10
1623757780000|2021-06-15 11:49:40|177.08|174.58|177.07|174.57|177.11|174.61|177.05|174.55|20
1623757790000|2021-06-15 11:49:50|177.06|174.56|177.07|174.57|177.07|174.57|177.03|174.53|13
1623757800000|2021-06-15 11:50:00|177.08|174.58|177.02|174.52|177.11|174.61|177.02|174.52|17
1623757810000|2021-06-15 11:50:10|177.04|174.54|177.03|174.53|177.04|174.54|177.02|174.52|14
1623757820000|2021-06-15 11:50:20|177.04|174.54|177.14|174.64|177.14|174.64|177.03|174.53|16
1623757830000|2021-06-15 11:50:30|177.15|174.65|177.21|174.71|177.22|174.72|177.14|174.64|21
1623757840000|2021-06-15 11:50:40|177.2|174.7|177.42|174.92|177.44|174.94|177.2|174.7|19
1623757850000|2021-06-15 11:50:50|177.41|174.91|177.44|174.94|177.44|174.94|177.41|174.91|7
1623757860000|2021-06-15 11:51:00|177.43|174.93|177.38|174.88|177.43|174.93|177.36|174.86|9
1623757870000|2021-06-15 11:51:10|177.41|174.91|177.5|175|177.53|175.03|177.41|174.91|20
1623757880000|2021-06-15 11:51:20|177.49|174.99|177.53|175.03|177.54|175.04|177.49|174.99|17
1623757890000|2021-06-15 11:51:30|177.52|175.02|177.52|175.02|177.53|175.03|177.52|175.02|11
1623757900000|2021-06-15 11:51:40|177.51|175.01|177.52|175.02|177.52|175.02|177.51|175.01|6
1623757910000|2021-06-15 11:51:50|177.53|175.03|177.51|175.01|177.53|175.03|177.51|175.01|8
1623757920000|2021-06-15 11:52:00|177.52|175.02|177.45|174.95|177.52|175.02|177.45|174.95|13
1623757930000|2021-06-15 11:52:10|177.46|174.96|177.41|174.91|177.49|174.99|177.38|174.88|24
1623757940000|2021-06-15 11:52:20|177.4|174.9|177.36|174.86|177.4|174.9|177.35|174.85|17
1623757950000|2021-06-15 11:52:30|177.35|174.85|177.35|174.85|177.36|174.86|177.35|174.85|5
1623757960000|2021-06-15 11:52:40|177.36|174.86|177.38|174.88|177.38|174.88|177.36|174.86|9
1623757970000|2021-06-15 11:52:50|177.37|174.87|177.4|174.9|177.4|174.9|177.34|174.84|7
1623757990000|2021-06-15 11:53:10|177.39|174.89|177.44|174.94|177.46|174.96|177.39|174.89|11
1623758000000|2021-06-15 11:53:20|177.45|174.95|177.46|174.96|177.47|174.97|177.41|174.91|24
1623758010000|2021-06-15 11:53:30|177.47|174.97|177.4|174.9|177.47|174.97|177.4|174.9|13
1623758020000|2021-06-15 11:53:40|177.39|174.89|177.37|174.87|177.4|174.9|177.35|174.85|6
1623758030000|2021-06-15 11:53:50|177.38|174.88|177.45|174.95|177.45|174.95|177.38|174.88|12
1623758040000|2021-06-15 11:54:00|177.43|174.93|177.4|174.9|177.44|174.94|177.4|174.9|18
1623758050000|2021-06-15 11:54:10|177.41|174.91|177.36|174.86|177.41|174.91|177.35|174.85|13
1623758060000|2021-06-15 11:54:20|177.38|174.88|177.43|174.93|177.45|174.95|177.38|174.88|13
1623758070000|2021-06-15 11:54:30|177.41|174.91|177.43|174.93|177.43|174.93|177.41|174.91|11
1623758080000|2021-06-15 11:54:40|177.42|174.92|177.43|174.93|177.44|174.94|177.41|174.91|8
1623758090000|2021-06-15 11:54:50|177.44|174.94|177.49|174.99|177.5|175|177.43|174.93|15
1623758100000|2021-06-15 11:55:00|177.47|174.97|177.5|175|177.5|175|177.45|174.95|20
1623758110000|2021-06-15 11:55:10|177.51|175.01|177.64|175.14|177.65|175.15|177.5|175|16
1623758120000|2021-06-15 11:55:20|177.63|175.13|177.59|175.09|177.69|175.19|177.59|175.09|20
1623758130000|2021-06-15 11:55:30|177.58|175.08|177.61|175.11|177.61|175.11|177.58|175.08|4
1623758140000|2021-06-15 11:55:40|177.62|175.12|177.64|175.14|177.7|175.2|177.61|175.11|16
1623758150000|2021-06-15 11:55:50|177.63|175.13|177.68|175.18|177.7|175.2|177.63|175.13|18
1623758160000|2021-06-15 11:56:00|177.69|175.19|177.64|175.14|177.7|175.2|177.64|175.14|16
1623758170000|2021-06-15 11:56:10|177.63|175.13|177.63|175.13|177.65|175.15|177.63|175.13|19
1623758180000|2021-06-15 11:56:20|177.64|175.14|177.63|175.13|177.64|175.14|177.59|175.09|21
1623758190000|2021-06-15 11:56:30|177.64|175.14|177.71|175.21|177.71|175.21|177.63|175.13|16
1623758200000|2021-06-15 11:56:40|177.72|175.22|177.74|175.24|177.74|175.24|177.72|175.22|5
1623758210000|2021-06-15 11:56:50|177.72|175.22|177.69|175.19|177.74|175.24|177.68|175.18|16
1623758220000|2021-06-15 11:57:00|177.68|175.18|177.72|175.22|177.72|175.22|177.68|175.18|9
1623758230000|2021-06-15 11:57:10|177.73|175.23|177.82|175.32|177.83|175.33|177.72|175.22|17
1623758240000|2021-06-15 11:57:20|177.83|175.33|177.82|175.32|177.83|175.33|177.76|175.26|21
1623758250000|2021-06-15 11:57:30|177.83|175.33|177.8|175.3|177.86|175.36|177.8|175.3|11
1623758260000|2021-06-15 11:57:40|177.81|175.31|177.83|175.33|177.84|175.34|177.8|175.3|11
1623758270000|2021-06-15 11:57:50|177.84|175.34|177.84|175.34|177.85|175.35|177.82|175.32|10
1623758280000|2021-06-15 11:58:00|177.85|175.35|177.85|175.35|177.9|175.4|177.84|175.34|12
1623758290000|2021-06-15 11:58:10|177.86|175.36|177.87|175.37|177.89|175.39|177.85|175.35|8
1623758300000|2021-06-15 11:58:20|177.86|175.36|177.86|175.36|177.86|175.36|177.85|175.35|5
1623758310000|2021-06-15 11:58:30|177.85|175.35|177.85|175.35|177.88|175.38|177.85|175.35|11
1623758320000|2021-06-15 11:58:40|177.84|175.34|177.82|175.32|177.85|175.35|177.81|175.31|13
1623758340000|2021-06-15 11:59:00|177.81|175.31|177.8|175.3|177.82|175.32|177.8|175.3|3
1623758350000|2021-06-15 11:59:10|177.81|175.31|177.78|175.28|177.81|175.31|177.78|175.28|5
1623758360000|2021-06-15 11:59:20|177.76|175.26|177.69|175.19|177.76|175.26|177.62|175.12|21
1623758370000|2021-06-15 11:59:30|177.7|175.2|177.69|175.19|177.73|175.23|177.68|175.18|13
1623758380000|2021-06-15 11:59:40|177.68|175.18|177.71|175.21|177.72|175.22|177.66|175.16|10
1623758390000|2021-06-15 11:59:50|177.7|175.2|177.71|175.21|177.72|175.22|177.7|175.2|6
1623758400000|2021-06-15 12:00:00|177.7|175.2|177.58|175.08|177.71|175.21|177.58|175.08|15
1623758410000|2021-06-15 12:00:10|177.57|175.07|177.44|174.94|177.57|175.07|177.4|174.9|27
1623758420000|2021-06-15 12:00:20|177.43|174.93|177.49|174.99|177.49|174.99|177.39|174.89|19
1623758430000|2021-06-15 12:00:30|177.5|175|177.55|175.05|177.55|175.05|177.49|174.99|8
1623758440000|2021-06-15 12:00:40|177.54|175.04|177.61|175.11|177.61|175.11|177.54|175.04|5
1623758450000|2021-06-15 12:00:50|177.62|175.12|177.69|175.19|177.69|175.19|177.59|175.09|10
1623758460000|2021-06-15 12:01:00|177.7|175.2|177.85|175.35|177.89|175.39|177.69|175.19|18
1623758470000|2021-06-15 12:01:10|177.87|175.37|177.97|175.47|177.97|175.47|177.87|175.37|18
1623758480000|2021-06-15 12:01:20|177.99|175.49|178.06|175.56|178.07|175.57|177.97|175.47|16
1623758490000|2021-06-15 12:01:30|178.07|175.57|178|175.5|178.08|175.58|178|175.5|20
1623758500000|2021-06-15 12:01:40|178.01|175.51|178.01|175.51|178.01|175.51|177.98|175.48|18
1623758510000|2021-06-15 12:01:50|178|175.5|178.02|175.52|178.02|175.52|177.98|175.48|12
1623758520000|2021-06-15 12:02:00|178.03|175.53|178.13|175.63|178.13|175.63|178.03|175.53|13
1623758530000|2021-06-15 12:02:10|178.14|175.64|178.2|175.7|178.2|175.7|178.1|175.6|13
1623758540000|2021-06-15 12:02:20|178.19|175.69|178.25|175.75|178.26|175.76|178.17|175.67|18
1623758550000|2021-06-15 12:02:30|178.26|175.76|178.57|176.07|178.6|176.1|178.25|175.75|26
1623758560000|2021-06-15 12:02:40|178.58|176.08|178.48|175.98|178.6|176.1|178.47|175.97|20
1623758570000|2021-06-15 12:02:50|178.49|175.99|178.44|175.94|178.49|175.99|178.43|175.93|18
1623758580000|2021-06-15 12:03:00|178.43|175.93|178.39|175.89|178.43|175.93|178.39|175.89|16
1623758590000|2021-06-15 12:03:10|178.38|175.88|178.42|175.92|178.43|175.93|178.38|175.88|13
1623758600000|2021-06-15 12:03:20|178.43|175.93|178.55|176.05|178.56|176.06|178.42|175.92|21
1623758610000|2021-06-15 12:03:30|178.57|176.07|178.73|176.23|178.78|176.28|178.57|176.07|18
1623758620000|2021-06-15 12:03:40|178.74|176.24|178.79|176.29|178.82|176.32|178.74|176.24|23
1623758630000|2021-06-15 12:03:50|178.8|176.3|178.76|176.26|178.81|176.31|178.68|176.18|19
1623758640000|2021-06-15 12:04:00|178.75|176.25|178.73|176.23|178.76|176.26|178.7|176.2|10
1623758650000|2021-06-15 12:04:10|178.72|176.22|178.78|176.28|178.8|176.3|178.7|176.2|25
1623758660000|2021-06-15 12:04:20|178.79|176.29|178.92|176.42|178.92|176.42|178.77|176.27|14
1623758670000|2021-06-15 12:04:30|178.93|176.43|178.94|176.44|179.01|176.51|178.85|176.35|25
1623758680000|2021-06-15 12:04:40|178.95|176.45|178.86|176.36|178.95|176.45|178.85|176.35|28
1623758690000|2021-06-15 12:04:50|178.85|176.35|178.8|176.3|178.87|176.37|178.8|176.3|17
1623758700000|2021-06-15 12:05:00|178.72|176.22|178.82|176.32|178.86|176.36|178.72|176.22|18
1623758710000|2021-06-15 12:05:10|178.81|176.31|178.92|176.42|178.94|176.44|178.81|176.31|16
1623758720000|2021-06-15 12:05:20|178.91|176.41|178.98|176.48|179.03|176.53|178.89|176.39|22
1623758730000|2021-06-15 12:05:30|178.97|176.47|178.94|176.44|178.98|176.48|178.94|176.44|11
1623758740000|2021-06-15 12:05:40|178.95|176.45|178.89|176.39|178.96|176.46|178.87|176.37|22
1623758750000|2021-06-15 12:05:50|178.88|176.38|178.92|176.42|178.95|176.45|178.88|176.38|14
1623758760000|2021-06-15 12:06:00|178.91|176.41|178.76|176.26|178.93|176.43|178.76|176.26|19
1623758770000|2021-06-15 12:06:10|178.75|176.25|178.81|176.31|178.81|176.31|178.73|176.23|14
1623758780000|2021-06-15 12:06:20|178.82|176.32|178.82|176.32|178.87|176.37|178.82|176.32|21
1623758790000|2021-06-15 12:06:30|178.83|176.33|178.75|176.25|178.83|176.33|178.73|176.23|14
1623758800000|2021-06-15 12:06:40|178.73|176.23|178.79|176.29|178.82|176.32|178.71|176.21|30
1623758810000|2021-06-15 12:06:50|178.81|176.31|178.74|176.24|178.81|176.31|178.74|176.24|17
1623758820000|2021-06-15 12:07:00|178.75|176.25|178.77|176.27|178.78|176.28|178.73|176.23|10
1623758830000|2021-06-15 12:07:10|178.78|176.28|178.79|176.29|178.79|176.29|178.76|176.26|6
1623758840000|2021-06-15 12:07:20|178.78|176.28|178.77|176.27|178.8|176.3|178.76|176.26|17
1623758850000|2021-06-15 12:07:30|178.76|176.26|178.67|176.17|178.76|176.26|178.67|176.17|14
1623758860000|2021-06-15 12:07:40|178.69|176.19|178.63|176.13|178.69|176.19|178.59|176.09|20
1623758870000|2021-06-15 12:07:50|178.62|176.12|178.64|176.14|178.64|176.14|178.55|176.05|13
1623758880000|2021-06-15 12:08:00|178.66|176.16|178.57|176.07|178.69|176.19|178.57|176.07|11
1623758890000|2021-06-15 12:08:10|178.58|176.08|178.54|176.04|178.58|176.08|178.53|176.03|7
1623758900000|2021-06-15 12:08:20|178.53|176.03|178.55|176.05|178.6|176.1|178.52|176.02|14
1623758910000|2021-06-15 12:08:30|178.53|176.03|178.5|176|178.53|176.03|178.46|175.96|10
1623758920000|2021-06-15 12:08:40|178.51|176.01|178.47|175.97|178.51|176.01|178.47|175.97|13
1623758930000|2021-06-15 12:08:50|178.48|175.98|178.49|175.99|178.49|175.99|178.45|175.95|17
1623758940000|2021-06-15 12:09:00|178.48|175.98|178.56|176.06|178.59|176.09|178.48|175.98|14
1623758950000|2021-06-15 12:09:10|178.57|176.07|178.59|176.09|178.59|176.09|178.56|176.06|12
1623758960000|2021-06-15 12:09:20|178.6|176.1|178.59|176.09|178.62|176.12|178.54|176.04|18
1623758970000|2021-06-15 12:09:30|178.6|176.1|178.56|176.06|178.6|176.1|178.56|176.06|11
1623758980000|2021-06-15 12:09:40|178.55|176.05|178.55|176.05|178.56|176.06|178.54|176.04|8
1623758990000|2021-06-15 12:09:50|178.56|176.06|178.59|176.09|178.59|176.09|178.56|176.06|6
1623759000000|2021-06-15 12:10:00|178.58|176.08|178.58|176.08|178.59|176.09|178.55|176.05|9
1623759010000|2021-06-15 12:10:10|178.57|176.07|178.44|175.94|178.57|176.07|178.44|175.94|15
1623759020000|2021-06-15 12:10:20|178.43|175.93|178.51|176.01|178.51|176.01|178.43|175.93|11
1623759030000|2021-06-15 12:10:30|178.5|176|178.59|176.09|178.59|176.09|178.5|176|9
1623759040000|2021-06-15 12:10:40|178.65|176.15|178.7|176.2|178.7|176.2|178.56|176.06|32
1623759050000|2021-06-15 12:10:50|178.68|176.18|178.7|176.2|178.71|176.21|178.66|176.16|14
1623759060000|2021-06-15 12:11:00|178.71|176.21|178.69|176.19|178.74|176.24|178.63|176.13|27
1623759070000|2021-06-15 12:11:10|178.68|176.18|178.66|176.16|178.69|176.19|178.63|176.13|16
1623759080000|2021-06-15 12:11:20|178.65|176.15|178.68|176.18|178.68|176.18|178.64|176.14|18
1623759090000|2021-06-15 12:11:30|178.66|176.16|178.63|176.13|178.66|176.16|178.63|176.13|19
1623759100000|2021-06-15 12:11:40|178.65|176.15|178.57|176.07|178.65|176.15|178.56|176.06|21
1623759110000|2021-06-15 12:11:50|178.56|176.06|178.53|176.03|178.57|176.07|178.53|176.03|17
1623759120000|2021-06-15 12:12:00|178.52|176.02|178.69|176.19|178.69|176.19|178.52|176.02|19
1623759130000|2021-06-15 12:12:10|178.7|176.2|178.66|176.16|178.7|176.2|178.64|176.14|16
1623759140000|2021-06-15 12:12:20|178.67|176.17|178.68|176.18|178.68|176.18|178.65|176.15|16
1623759150000|2021-06-15 12:12:30|178.67|176.17|178.69|176.19|178.72|176.22|178.67|176.17|14
1623759160000|2021-06-15 12:12:40|178.7|176.2|178.73|176.23|178.73|176.23|178.7|176.2|11
1623759170000|2021-06-15 12:12:50|178.72|176.22|178.72|176.22|178.72|176.22|178.71|176.21|9
1623759180000|2021-06-15 12:13:00|178.73|176.23|178.75|176.25|178.75|176.25|178.73|176.23|3
1623759190000|2021-06-15 12:13:10|178.72|176.22|178.68|176.18|178.72|176.22|178.68|176.18|2
1623759200000|2021-06-15 12:13:20|178.69|176.19|178.72|176.22|178.72|176.22|178.68|176.18|9
1623759210000|2021-06-15 12:13:30|178.73|176.23|178.69|176.19|178.73|176.23|178.67|176.17|12
1623759220000|2021-06-15 12:13:40|178.68|176.18|178.69|176.19|178.72|176.22|178.67|176.17|9
1623759230000|2021-06-15 12:13:50|178.7|176.2|178.74|176.24|178.75|176.25|178.69|176.19|15
1623759240000|2021-06-15 12:14:00|178.73|176.23|178.72|176.22|178.74|176.24|178.71|176.21|10
1623759250000|2021-06-15 12:14:10|178.73|176.23|178.71|176.21|178.74|176.24|178.71|176.21|9
1623759260000|2021-06-15 12:14:20|178.72|176.22|178.72|176.22|178.72|176.22|178.71|176.21|3
1623759270000|2021-06-15 12:14:30|178.73|176.23|178.72|176.22|178.73|176.23|178.72|176.22|6
1623759280000|2021-06-15 12:14:40|178.73|176.23|178.72|176.22|178.73|176.23|178.71|176.21|6
1623759290000|2021-06-15 12:14:50|178.71|176.21|178.89|176.39|178.89|176.39|178.7|176.2|22
1623759300000|2021-06-15 12:15:00|178.88|176.38|178.83|176.33|178.93|176.43|178.83|176.33|24
1623759310000|2021-06-15 12:15:10|178.82|176.32|178.84|176.34|178.88|176.38|178.8|176.3|20
1623759320000|2021-06-15 12:15:20|178.83|176.33|178.82|176.32|178.83|176.33|178.8|176.3|10
1623759340000|2021-06-15 12:15:40|178.81|176.31|178.88|176.38|178.88|176.38|178.81|176.31|10
1623759350000|2021-06-15 12:15:50|178.87|176.37|178.89|176.39|178.89|176.39|178.83|176.33|18
1623759360000|2021-06-15 12:16:00|178.88|176.38|178.87|176.37|178.89|176.39|178.86|176.36|10
1623759370000|2021-06-15 12:16:10|178.88|176.38|178.88|176.38|178.88|176.38|178.87|176.37|7
1623759380000|2021-06-15 12:16:20|178.87|176.37|178.88|176.38|178.88|176.38|178.87|176.37|6
1623759390000|2021-06-15 12:16:30|178.87|176.37|178.99|176.49|179|176.5|178.87|176.37|19
1623759400000|2021-06-15 12:16:40|178.98|176.48|178.93|176.43|178.98|176.48|178.93|176.43|10
1623759410000|2021-06-15 12:16:50|178.94|176.44|178.97|176.47|178.97|176.47|178.93|176.43|7
1623759420000|2021-06-15 12:17:00|178.96|176.46|179.02|176.52|179.02|176.52|178.95|176.45|17
1623759430000|2021-06-15 12:17:10|179.01|176.51|178.98|176.48|179.02|176.52|178.97|176.47|18
1623759440000|2021-06-15 12:17:20|178.99|176.49|178.98|176.48|179|176.5|178.96|176.46|17
1623759450000|2021-06-15 12:17:30|179.02|176.52|179.02|176.52|179.04|176.54|179.02|176.52|14
1623759460000|2021-06-15 12:17:40|179.01|176.51|179.02|176.52|179.02|176.52|179|176.5|15
1623759470000|2021-06-15 12:17:50|179.01|176.51|179.02|176.52|179.03|176.53|179|176.5|19
1623759480000|2021-06-15 12:18:00|179.01|176.51|179.05|176.55|179.06|176.56|179|176.5|13
1623759490000|2021-06-15 12:18:10|179.06|176.56|179.05|176.55|179.07|176.57|179.04|176.54|10
1623759500000|2021-06-15 12:18:20|179.04|176.54|179.05|176.55|179.06|176.56|179.03|176.53|11
1623759510000|2021-06-15 12:18:30|179.06|176.56|179.06|176.56|179.07|176.57|179.05|176.55|13
1623759520000|2021-06-15 12:18:40|179.05|176.55|179.12|176.62|179.12|176.62|179.04|176.54|16
1623759530000|2021-06-15 12:18:50|179.15|176.65|179.13|176.63|179.15|176.65|179.13|176.63|3
1623759540000|2021-06-15 12:19:00|179.12|176.62|179.11|176.61|179.13|176.63|179.11|176.61|3
1623759550000|2021-06-15 12:19:10|179.09|176.59|179.1|176.6|179.11|176.61|179.07|176.57|15
1623759560000|2021-06-15 12:19:20|179.09|176.59|179.04|176.54|179.09|176.59|179.04|176.54|10
1623759570000|2021-06-15 12:19:30|179.05|176.55|179.03|176.53|179.07|176.57|179.03|176.53|11
1623759580000|2021-06-15 12:19:40|179.02|176.52|178.99|176.49|179.03|176.53|178.98|176.48|9
1623759590000|2021-06-15 12:19:50|178.95|176.45|178.96|176.46|178.97|176.47|178.94|176.44|14
1623759600000|2021-06-15 12:20:00|178.97|176.47|178.92|176.42|178.97|176.47|178.92|176.42|14
1623759610000|2021-06-15 12:20:10|178.91|176.41|178.92|176.42|178.92|176.42|178.88|176.38|7
1623759620000|2021-06-15 12:20:20|178.93|176.43|178.93|176.43|178.95|176.45|178.92|176.42|9
1623759630000|2021-06-15 12:20:30|178.92|176.42|178.9|176.4|178.92|176.42|178.89|176.39|5
1623759640000|2021-06-15 12:20:40|178.89|176.39|178.88|176.38|178.91|176.41|178.88|176.38|5
1623759650000|2021-06-15 12:20:50|178.89|176.39|178.84|176.34|178.91|176.41|178.84|176.34|7
1623759660000|2021-06-15 12:21:00|178.85|176.35|178.9|176.4|178.9|176.4|178.84|176.34|14
1623759670000|2021-06-15 12:21:10|178.91|176.41|178.86|176.36|178.91|176.41|178.85|176.35|10
1623759680000|2021-06-15 12:21:20|178.87|176.37|178.86|176.36|178.88|176.38|178.86|176.36|14
1623759690000|2021-06-15 12:21:30|178.85|176.35|178.84|176.34|178.85|176.35|178.84|176.34|4
1623759700000|2021-06-15 12:21:40|178.83|176.33|178.82|176.32|178.84|176.34|178.81|176.31|8
1623759710000|2021-06-15 12:21:50|178.81|176.31|178.82|176.32|178.83|176.33|178.81|176.31|6
1623759720000|2021-06-15 12:22:00|178.8|176.3|178.73|176.23|178.8|176.3|178.73|176.23|5
1623759730000|2021-06-15 12:22:10|178.77|176.27|178.8|176.3|178.8|176.3|178.73|176.23|18
1623759740000|2021-06-15 12:22:20|178.78|176.28|178.79|176.29|178.81|176.31|178.78|176.28|15
1623759750000|2021-06-15 12:22:30|178.78|176.28|178.75|176.25|178.78|176.28|178.75|176.25|8
1623759760000|2021-06-15 12:22:40|178.74|176.24|178.76|176.26|178.77|176.27|178.74|176.24|20
1623759770000|2021-06-15 12:22:50|178.75|176.25|178.74|176.24|178.75|176.25|178.74|176.24|2
1623759780000|2021-06-15 12:23:00|178.76|176.26|178.75|176.25|178.78|176.28|178.75|176.25|7
1623759790000|2021-06-15 12:23:10|178.74|176.24|178.75|176.25|178.75|176.25|178.74|176.24|4
1623759800000|2021-06-15 12:23:20|178.76|176.26|178.77|176.27|178.77|176.27|178.75|176.25|6
1623759810000|2021-06-15 12:23:30|178.76|176.26|178.76|176.26|178.77|176.27|178.75|176.25|5
1623759820000|2021-06-15 12:23:40|178.77|176.27|178.76|176.26|178.77|176.27|178.76|176.26|2
1623759830000|2021-06-15 12:23:50|178.75|176.25|178.62|176.12|178.75|176.25|178.62|176.12|17
1623759840000|2021-06-15 12:24:00|178.6|176.1|178.64|176.14|178.65|176.15|178.6|176.1|20
1623759850000|2021-06-15 12:24:10|178.65|176.15|178.64|176.14|178.67|176.17|178.64|176.14|14
1623759860000|2021-06-15 12:24:20|178.65|176.15|178.71|176.21|178.71|176.21|178.62|176.12|14
1623759870000|2021-06-15 12:24:30|178.7|176.2|178.7|176.2|178.71|176.21|178.69|176.19|7
1623759900000|2021-06-15 12:25:00|178.69|176.19|178.65|176.15|178.69|176.19|178.64|176.14|7
1623759910000|2021-06-15 12:25:10|178.63|176.13|178.56|176.06|178.63|176.13|178.55|176.05|13
1623759920000|2021-06-15 12:25:20|178.55|176.05|178.54|176.04|178.57|176.07|178.51|176.01|12
1623759930000|2021-06-15 12:25:30|178.52|176.02|178.47|175.97|178.53|176.03|178.44|175.94|22
1623759940000|2021-06-15 12:25:40|178.46|175.96|178.43|175.93|178.46|175.96|178.43|175.93|14
1623759950000|2021-06-15 12:25:50|178.4|175.9|178.44|175.94|178.44|175.94|178.4|175.9|13
1623759960000|2021-06-15 12:26:00|178.4|175.9|178.42|175.92|178.44|175.94|178.38|175.88|12
1623759970000|2021-06-15 12:26:10|178.39|175.89|178.39|175.89|178.43|175.93|178.39|175.89|22
1623759980000|2021-06-15 12:26:20|178.42|175.92|178.4|175.9|178.42|175.92|178.38|175.88|13
1623759990000|2021-06-15 12:26:30|178.38|175.88|178.36|175.86|178.42|175.92|178.36|175.86|20
1623760000000|2021-06-15 12:26:40|178.35|175.85|178.35|175.85|178.35|175.85|178.35|175.85|1
1623760010000|2021-06-15 12:26:50|178.36|175.86|178.42|175.92|178.42|175.92|178.35|175.85|10
1623760020000|2021-06-15 12:27:00|178.41|175.91|178.42|175.92|178.42|175.92|178.39|175.89|14
1623760030000|2021-06-15 12:27:10|178.45|175.95|178.47|175.97|178.49|175.99|178.45|175.95|17
1623760040000|2021-06-15 12:27:20|178.49|175.99|178.46|175.96|178.49|175.99|178.42|175.92|18
1623760050000|2021-06-15 12:27:30|178.47|175.97|178.47|175.97|178.49|175.99|178.41|175.91|11
1623760060000|2021-06-15 12:27:40|178.44|175.94|178.4|175.9|178.47|175.97|178.39|175.89|17
1623760070000|2021-06-15 12:27:50|178.39|175.89|178.4|175.9|178.43|175.93|178.38|175.88|15
1623760080000|2021-06-15 12:28:00|178.39|175.89|178.46|175.96|178.49|175.99|178.39|175.89|23
1623760090000|2021-06-15 12:28:10|178.45|175.95|178.41|175.91|178.48|175.98|178.41|175.91|21
1623760100000|2021-06-15 12:28:20|178.42|175.92|178.39|175.89|178.47|175.97|178.39|175.89|20
1623760110000|2021-06-15 12:28:30|178.4|175.9|178.4|175.9|178.4|175.9|178.35|175.85|17
1623760120000|2021-06-15 12:28:40|178.38|175.88|178.33|175.83|178.4|175.9|178.33|175.83|14
1623760130000|2021-06-15 12:28:50|178.34|175.84|178.33|175.83|178.34|175.84|178.33|175.83|10
1623760140000|2021-06-15 12:29:00|178.34|175.84|178.32|175.82|178.34|175.84|178.32|175.82|9
1623760150000|2021-06-15 12:29:10|178.33|175.83|178.32|175.82|178.33|175.83|178.26|175.76|11
1623760160000|2021-06-15 12:29:20|178.29|175.79|178.32|175.82|178.33|175.83|178.29|175.79|11
1623760170000|2021-06-15 12:29:30|178.31|175.81|178.31|175.81|178.33|175.83|178.3|175.8|10
1623760180000|2021-06-15 12:29:40|178.32|175.82|178.34|175.84|178.34|175.84|178.31|175.81|10
1623760190000|2021-06-15 12:29:50|178.35|175.85|178.39|175.89|178.4|175.9|178.35|175.85|6
1623760200000|2021-06-15 12:30:00|178.38|175.88|178.33|175.83|178.39|175.89|178.33|175.83|21
1623760210000|2021-06-15 12:30:10|178.32|175.82|178.25|175.75|178.32|175.82|178.24|175.74|17
1623760220000|2021-06-15 12:30:20|178.26|175.76|178.26|175.76|178.27|175.77|178.23|175.73|14
1623760230000|2021-06-15 12:30:30|178.25|175.75|178.22|175.72|178.27|175.77|178.21|175.71|24
1623760240000|2021-06-15 12:30:40|178.23|175.73|178.21|175.71|178.23|175.73|178.2|175.7|16
1623760250000|2021-06-15 12:30:50|178.22|175.72|178.21|175.71|178.23|175.73|178.2|175.7|10
1623760260000|2021-06-15 12:31:00|178.2|175.7|178.19|175.69|178.21|175.71|178.19|175.69|9
1623760270000|2021-06-15 12:31:10|178.15|175.65|178.11|175.61|178.15|175.65|178.1|175.6|13
1623760280000|2021-06-15 12:31:20|178.1|175.6|178.12|175.62|178.14|175.64|178.1|175.6|13
1623760290000|2021-06-15 12:31:30|178.13|175.63|178.13|175.63|178.14|175.64|178.12|175.62|13
1623760300000|2021-06-15 12:31:40|178.12|175.62|178.14|175.64|178.14|175.64|178.12|175.62|7
1623760310000|2021-06-15 12:31:50|178.16|175.66|178.15|175.65|178.17|175.67|178.14|175.64|6
1623760320000|2021-06-15 12:32:00|178.14|175.64|178.14|175.64|178.15|175.65|178.14|175.64|11
1623760330000|2021-06-15 12:32:10|178.15|175.65|178.14|175.64|178.15|175.65|178.14|175.64|6
1623760340000|2021-06-15 12:32:20|178.15|175.65|178.18|175.68|178.19|175.69|178.15|175.65|19
1623760350000|2021-06-15 12:32:30|178.17|175.67|178.25|175.75|178.28|175.78|178.17|175.67|20
1623760360000|2021-06-15 12:32:40|178.26|175.76|178.25|175.75|178.26|175.76|178.23|175.73|15
1623760370000|2021-06-15 12:32:50|178.27|175.77|178.27|175.77|178.27|175.77|178.25|175.75|18
1623760380000|2021-06-15 12:33:00|178.29|175.79|178.12|175.62|178.29|175.79|178.12|175.62|27
1623760390000|2021-06-15 12:33:10|178.14|175.64|178.15|175.65|178.15|175.65|178.12|175.62|15
1623760400000|2021-06-15 12:33:20|178.14|175.64|178.13|175.63|178.14|175.64|178.12|175.62|12
1623760410000|2021-06-15 12:33:30|178.12|175.62|178.12|175.62|178.13|175.63|178.11|175.61|5
1623760420000|2021-06-15 12:33:40|178.13|175.63|178.11|175.61|178.14|175.64|178.11|175.61|17
1623760430000|2021-06-15 12:33:50|178.12|175.62|178.09|175.59|178.12|175.62|178.09|175.59|18
1623760440000|2021-06-15 12:34:00|178.11|175.61|178.1|175.6|178.11|175.61|178.09|175.59|16
1623760450000|2021-06-15 12:34:10|178.08|175.58|178.06|175.56|178.08|175.58|178.06|175.56|6
1623760460000|2021-06-15 12:34:20|178.07|175.57|178.06|175.56|178.1|175.6|178.06|175.56|9
1623760470000|2021-06-15 12:34:30|178.05|175.55|177.99|175.49|178.05|175.55|177.95|175.45|11
1623760480000|2021-06-15 12:34:40|177.98|175.48|177.95|175.45|177.98|175.48|177.94|175.44|14
1623760490000|2021-06-15 12:34:50|177.94|175.44|177.93|175.43|177.95|175.45|177.92|175.42|18
1623760500000|2021-06-15 12:35:00|177.94|175.44|177.97|175.47|177.97|175.47|177.93|175.43|10
1623760510000|2021-06-15 12:35:10|177.96|175.46|178.01|175.51|178.01|175.51|177.94|175.44|15
1623760520000|2021-06-15 12:35:20|178|175.5|178.04|175.54|178.04|175.54|178|175.5|8
1623760530000|2021-06-15 12:35:30|178.03|175.53|178.15|175.65|178.15|175.65|178.03|175.53|17
1623760540000|2021-06-15 12:35:40|178.12|175.62|178.29|175.79|178.29|175.79|178.12|175.62|14
1623760550000|2021-06-15 12:35:50|178.25|175.75|178.33|175.83|178.34|175.84|178.25|175.75|13
1623760560000|2021-06-15 12:36:00|178.32|175.82|178.3|175.8|178.33|175.83|178.29|175.79|13
1623760570000|2021-06-15 12:36:10|178.29|175.79|178.23|175.73|178.29|175.79|178.23|175.73|12
1623760580000|2021-06-15 12:36:20|178.24|175.74|178.29|175.79|178.29|175.79|178.23|175.73|10
1623760590000|2021-06-15 12:36:30|178.28|175.78|178.27|175.77|178.28|175.78|178.26|175.76|5
1623760600000|2021-06-15 12:36:40|178.26|175.76|178.25|175.75|178.26|175.76|178.24|175.74|8
1623760610000|2021-06-15 12:36:50|178.24|175.74|178.17|175.67|178.24|175.74|178.17|175.67|18
1623760620000|2021-06-15 12:37:00|178.18|175.68|178.13|175.63|178.18|175.68|178.12|175.62|8
1623760640000|2021-06-15 12:37:20|178.14|175.64|178.17|175.67|178.17|175.67|178.14|175.64|6
1623760650000|2021-06-15 12:37:30|178.16|175.66|178.07|175.57|178.16|175.66|178.06|175.56|6
1623760660000|2021-06-15 12:37:40|178.08|175.58|178.1|175.6|178.11|175.61|178.08|175.58|13
1623760670000|2021-06-15 12:37:50|178.08|175.58|178.05|175.55|178.08|175.58|178.05|175.55|11
1623760680000|2021-06-15 12:38:00|178.07|175.57|178.15|175.65|178.16|175.66|178.05|175.55|14
1623760690000|2021-06-15 12:38:10|178.16|175.66|178.18|175.68|178.19|175.69|178.16|175.66|12
1623760700000|2021-06-15 12:38:20|178.2|175.7|178.13|175.63|178.2|175.7|178.12|175.62|11
1623760710000|2021-06-15 12:38:30|178.14|175.64|178.02|175.52|178.14|175.64|178.02|175.52|15
1623760720000|2021-06-15 12:38:40|178.01|175.51|177.99|175.49|178.04|175.54|177.99|175.49|9
1623760730000|2021-06-15 12:38:50|177.98|175.48|177.99|175.49|178|175.5|177.98|175.48|10
1623760740000|2021-06-15 12:39:00|177.98|175.48|177.92|175.42|177.99|175.49|177.92|175.42|19
1623760750000|2021-06-15 12:39:10|177.91|175.41|177.83|175.33|177.92|175.42|177.83|175.33|13
1623760760000|2021-06-15 12:39:20|177.84|175.34|177.81|175.31|177.84|175.34|177.79|175.29|16
1623760770000|2021-06-15 12:39:30|177.8|175.3|177.84|175.34|177.85|175.35|177.79|175.29|13
1623760780000|2021-06-15 12:39:40|177.83|175.33|177.83|175.33|177.84|175.34|177.82|175.32|9
1623760790000|2021-06-15 12:39:50|177.84|175.34|177.84|175.34|177.84|175.34|177.83|175.33|9
1623760800000|2021-06-15 12:40:00|177.85|175.35|177.89|175.39|177.9|175.4|177.85|175.35|11
1623760810000|2021-06-15 12:40:10|177.88|175.38|177.89|175.39|177.89|175.39|177.86|175.36|10
1623760820000|2021-06-15 12:40:20|177.88|175.38|177.84|175.34|177.9|175.4|177.83|175.33|13
1623760830000|2021-06-15 12:40:30|177.83|175.33|177.8|175.3|177.85|175.35|177.8|175.3|16
1623760840000|2021-06-15 12:40:40|177.79|175.29|177.94|175.44|177.94|175.44|177.79|175.29|26
1623760850000|2021-06-15 12:40:50|177.95|175.45|177.96|175.46|177.97|175.47|177.94|175.44|10
1623760860000|2021-06-15 12:41:00|177.95|175.45|177.87|175.37|177.95|175.45|177.87|175.37|9
1623760870000|2021-06-15 12:41:10|177.88|175.38|177.9|175.4|177.9|175.4|177.86|175.36|10
1623760880000|2021-06-15 12:41:20|177.93|175.43|177.89|175.39|177.94|175.44|177.89|175.39|21
1623760890000|2021-06-15 12:41:30|177.91|175.41|177.84|175.34|177.91|175.41|177.83|175.33|12
1623760900000|2021-06-15 12:41:40|177.83|175.33|177.87|175.37|177.88|175.38|177.82|175.32|11
1623760910000|2021-06-15 12:41:50|177.89|175.39|177.38|174.88|177.89|175.39|177.38|174.88|21
1623760920000|2021-06-15 12:42:00|177.37|174.87|177.29|174.79|177.38|174.88|177.24|174.74|23
1623760930000|2021-06-15 12:42:10|177.3|174.8|177.38|174.88|177.38|174.88|177.3|174.8|20
1623760940000|2021-06-15 12:42:20|177.37|174.87|177.32|174.82|177.38|174.88|177.32|174.82|19
1623760950000|2021-06-15 12:42:30|177.33|174.83|177.32|174.82|177.35|174.85|177.29|174.79|13
1623760960000|2021-06-15 12:42:40|177.31|174.81|177.33|174.83|177.33|174.83|177.31|174.81|9
1623760970000|2021-06-15 12:42:50|177.31|174.81|177.31|174.81|177.33|174.83|177.3|174.8|11
1623760980000|2021-06-15 12:43:00|177.32|174.82|177.23|174.73|177.32|174.82|177.21|174.71|16
1623760990000|2021-06-15 12:43:10|177.22|174.72|177.19|174.69|177.24|174.74|177.14|174.64|25
1623761000000|2021-06-15 12:43:20|177.18|174.68|177.15|174.65|177.2|174.7|177.13|174.63|23
1623761010000|2021-06-15 12:43:30|177.16|174.66|177.11|174.61|177.19|174.69|177.1|174.6|30
1623761020000|2021-06-15 12:43:40|177.13|174.63|177.16|174.66|177.2|174.7|177.13|174.63|17
1623761030000|2021-06-15 12:43:50|177.17|174.67|177.1|174.6|177.17|174.67|177.09|174.59|17
1623761040000|2021-06-15 12:44:00|177.09|174.59|177.15|174.65|177.17|174.67|177.08|174.58|20
1623761050000|2021-06-15 12:44:10|177.14|174.64|177.11|174.61|177.15|174.65|177.1|174.6|15
1623761060000|2021-06-15 12:44:20|177.1|174.6|177.06|174.56|177.1|174.6|177.06|174.56|9
1623761070000|2021-06-15 12:44:30|177.07|174.57|177.07|174.57|177.08|174.58|177.06|174.56|12
1623761080000|2021-06-15 12:44:40|177.06|174.56|177.09|174.59|177.12|174.62|177.04|174.54|22
1623761090000|2021-06-15 12:44:50|177.08|174.58|177.01|174.51|177.1|174.6|177|174.5|22
1623761100000|2021-06-15 12:45:00|177.02|174.52|177.07|174.57|177.08|174.58|177.02|174.52|21
1623761110000|2021-06-15 12:45:10|177.08|174.58|177.1|174.6|177.16|174.66|177.08|174.58|20
1623761120000|2021-06-15 12:45:20|177.11|174.61|176.85|174.35|177.11|174.61|176.85|174.35|18
1623761130000|2021-06-15 12:45:30|176.86|174.36|176.46|173.96|176.86|174.36|176.46|173.96|25
1623761140000|2021-06-15 12:45:40|176.44|173.94|176.33|173.83|176.44|173.94|176.33|173.83|24
1623761150000|2021-06-15 12:45:50|176.34|173.84|176.4|173.9|176.42|173.92|176.34|173.84|24
1623761160000|2021-06-15 12:46:00|176.42|173.92|176.41|173.91|176.43|173.93|176.4|173.9|21
1623761170000|2021-06-15 12:46:10|176.4|173.9|176.41|173.91|176.44|173.94|176.4|173.9|16
1623761180000|2021-06-15 12:46:20|176.42|173.92|176.41|173.91|176.43|173.93|176.4|173.9|15
1623761190000|2021-06-15 12:46:30|176.42|173.92|176.38|173.88|176.42|173.92|176.37|173.87|15
1623761200000|2021-06-15 12:46:40|176.37|173.87|176.33|173.83|176.38|173.88|176.15|173.65|20
1623761210000|2021-06-15 12:46:50|176.35|173.85|176.35|173.85|176.35|173.85|176.31|173.81|19
1623761220000|2021-06-15 12:47:00|176.36|173.86|176.33|173.83|176.36|173.86|176.33|173.83|11
1623761230000|2021-06-15 12:47:10|176.34|173.84|176.33|173.83|176.34|173.84|176.33|173.83|4
1623761240000|2021-06-15 12:47:20|176.34|173.84|176.36|173.86|176.37|173.87|176.33|173.83|11
1623761250000|2021-06-15 12:47:30|176.34|173.84|176.36|173.86|176.36|173.86|176.34|173.84|9
1623761260000|2021-06-15 12:47:40|176.35|173.85|176.35|173.85|176.38|173.88|176.35|173.85|7
1623761270000|2021-06-15 12:47:50|176.36|173.86|176.3|173.8|176.38|173.88|176.3|173.8|14
1623761280000|2021-06-15 12:48:00|176.31|173.81|176.36|173.86|176.36|173.86|176.31|173.81|15
1623761290000|2021-06-15 12:48:10|176.37|173.87|176.35|173.85|176.37|173.87|176.35|173.85|6
1623761300000|2021-06-15 12:48:20|176.34|173.84|176.38|173.88|176.4|173.9|176.34|173.84|11
1623761310000|2021-06-15 12:48:30|176.37|173.87|176.39|173.89|176.4|173.9|176.37|173.87|10
1623761320000|2021-06-15 12:48:40|176.4|173.9|176.37|173.87|176.4|173.9|176.37|173.87|10
1623761330000|2021-06-15 12:48:50|176.39|173.89|176.38|173.88|176.39|173.89|176.37|173.87|13
1623761340000|2021-06-15 12:49:00|176.39|173.89|176.28|173.78|176.4|173.9|176.28|173.78|13
1623761350000|2021-06-15 12:49:10|176.29|173.79|176.33|173.83|176.34|173.84|176.28|173.78|11
1623761360000|2021-06-15 12:49:20|176.34|173.84|176.36|173.86|176.4|173.9|176.34|173.84|21
1623761370000|2021-06-15 12:49:30|176.37|173.87|176.39|173.89|176.4|173.9|176.37|173.87|10
1623761380000|2021-06-15 12:49:40|176.4|173.9|176.38|173.88|176.42|173.92|176.37|173.87|17
1623761390000|2021-06-15 12:49:50|176.39|173.89|176.38|173.88|176.39|173.89|176.37|173.87|14
1623761400000|2021-06-15 12:50:00|176.39|173.89|176.42|173.92|176.45|173.95|176.39|173.89|10
1623761410000|2021-06-15 12:50:10|176.41|173.91|176.46|173.96|176.49|173.99|176.41|173.91|22
1623761420000|2021-06-15 12:50:20|176.45|173.95|176.46|173.96|176.46|173.96|176.43|173.93|12
1623761430000|2021-06-15 12:50:30|176.45|173.95|176.43|173.93|176.45|173.95|176.39|173.89|25
1623761440000|2021-06-15 12:50:40|176.42|173.92|176.48|173.98|176.52|174.02|176.42|173.92|17
1623761450000|2021-06-15 12:50:50|176.46|173.96|176.5|174|176.53|174.03|176.42|173.92|21
1623761460000|2021-06-15 12:51:00|176.48|173.98|176.43|173.93|176.48|173.98|176.39|173.89|20
1623761470000|2021-06-15 12:51:10|176.42|173.92|176.47|173.97|176.47|173.97|176.39|173.89|19
1623761480000|2021-06-15 12:51:20|176.46|173.96|176.48|173.98|176.49|173.99|176.45|173.95|14
1623761490000|2021-06-15 12:51:30|176.49|173.99|176.54|174.04|176.54|174.04|176.48|173.98|12
1623761500000|2021-06-15 12:51:40|176.53|174.03|176.5|174|176.57|174.07|176.49|173.99|21
1623761510000|2021-06-15 12:51:50|176.51|174.01|176.48|173.98|176.52|174.02|176.48|173.98|8
1623761520000|2021-06-15 12:52:00|176.49|173.99|176.41|173.91|176.49|173.99|176.39|173.89|26
1623761530000|2021-06-15 12:52:10|176.42|173.92|176.52|174.02|176.53|174.03|176.42|173.92|19
1623761540000|2021-06-15 12:52:20|176.55|174.05|176.65|174.15|176.67|174.17|176.55|174.05|19
1623761550000|2021-06-15 12:52:30|176.64|174.14|176.66|174.16|176.67|174.17|176.62|174.12|20
1623761560000|2021-06-15 12:52:40|176.64|174.14|176.85|174.35|176.87|174.37|176.64|174.14|24
1623761570000|2021-06-15 12:52:50|176.86|174.36|176.92|174.42|176.92|174.42|176.86|174.36|9
1623761580000|2021-06-15 12:53:00|176.91|174.41|176.97|174.47|176.97|174.47|176.88|174.38|17
1623761590000|2021-06-15 12:53:10|176.99|174.49|177.13|174.63|177.13|174.63|176.99|174.49|16
1623761600000|2021-06-15 12:53:20|177.12|174.62|177.27|174.77|177.27|174.77|177.12|174.62|10
1623761610000|2021-06-15 12:53:30|177.26|174.76|177.31|174.81|177.31|174.81|177.24|174.74|16
1623761620000|2021-06-15 12:53:40|177.32|174.82|177.35|174.85|177.36|174.86|177.32|174.82|22
1623761630000|2021-06-15 12:53:50|177.36|174.86|177.43|174.93|177.45|174.95|177.36|174.86|16
1623761640000|2021-06-15 12:54:00|177.44|174.94|177.31|174.81|177.44|174.94|177.31|174.81|20
1623761650000|2021-06-15 12:54:10|177.3|174.8|177.16|174.66|177.3|174.8|177.16|174.66|22
1623761660000|2021-06-15 12:54:20|177.15|174.65|177.35|174.85|177.36|174.86|177.15|174.65|26
1623761670000|2021-06-15 12:54:30|177.36|174.86|177.42|174.92|177.43|174.93|177.33|174.83|19
1623761680000|2021-06-15 12:54:40|177.41|174.91|177.33|174.83|177.42|174.92|177.32|174.82|22
1623761690000|2021-06-15 12:54:50|177.34|174.84|177.39|174.89|177.41|174.91|177.34|174.84|15
1623761700000|2021-06-15 12:55:00|177.38|174.88|177.1|174.6|177.39|174.89|177.1|174.6|21
1623761710000|2021-06-15 12:55:10|177.08|174.58|177.09|174.59|177.11|174.61|177.07|174.57|19
1623761720000|2021-06-15 12:55:20|177.08|174.58|177.08|174.58|177.1|174.6|177.05|174.55|13
1623761730000|2021-06-15 12:55:30|177.09|174.59|176.93|174.43|177.09|174.59|176.93|174.43|21
1623761740000|2021-06-15 12:55:40|176.94|174.44|177.1|174.6|177.1|174.6|176.94|174.44|20
1623761750000|2021-06-15 12:55:50|177.12|174.62|177.1|174.6|177.14|174.64|177.08|174.58|18
1623761760000|2021-06-15 12:56:00|177.07|174.57|177.02|174.52|177.07|174.57|176.98|174.48|22
1623761770000|2021-06-15 12:56:10|177.03|174.53|177.05|174.55|177.05|174.55|177|174.5|18
1623761780000|2021-06-15 12:56:20|177.06|174.56|177.04|174.54|177.12|174.62|177.03|174.53|25
1623761790000|2021-06-15 12:56:30|177.03|174.53|177.08|174.58|177.09|174.59|177|174.5|17
1623761800000|2021-06-15 12:56:40|177.07|174.57|177.06|174.56|177.09|174.59|177.05|174.55|20
1623761810000|2021-06-15 12:56:50|177.07|174.57|177.05|174.55|177.07|174.57|177|174.5|19
1623761820000|2021-06-15 12:57:00|177.08|174.58|177.08|174.58|177.08|174.58|177|174.5|18
1623761830000|2021-06-15 12:57:10|177.05|174.55|177.01|174.51|177.08|174.58|177|174.5|17
1623761840000|2021-06-15 12:57:20|177.02|174.52|177.01|174.51|177.03|174.53|177|174.5|17
1623761850000|2021-06-15 12:57:30|177.02|174.52|177.02|174.52|177.04|174.54|177.02|174.52|12
1623761860000|2021-06-15 12:57:40|177.01|174.51|177|174.5|177.02|174.52|176.99|174.49|15
1623761870000|2021-06-15 12:57:50|177.01|174.51|177.15|174.65|177.16|174.66|177|174.5|25
1623761880000|2021-06-15 12:58:00|177.16|174.66|177.17|174.67|177.19|174.69|177.14|174.64|20
1623761890000|2021-06-15 12:58:10|177.15|174.65|177.16|174.66|177.18|174.68|177.15|174.65|16
1623761900000|2021-06-15 12:58:20|177.17|174.67|177.14|174.64|177.19|174.69|177.12|174.62|20
1623761910000|2021-06-15 12:58:30|177.16|174.66|177.19|174.69|177.19|174.69|177.14|174.64|23
1623761920000|2021-06-15 12:58:40|177.17|174.67|177.16|174.66|177.18|174.68|177.14|174.64|18
1623761930000|2021-06-15 12:58:50|177.17|174.67|177.17|174.67|177.18|174.68|177.16|174.66|11
1623761940000|2021-06-15 12:59:00|177.18|174.68|177.18|174.68|177.18|174.68|177.16|174.66|15
1623761950000|2021-06-15 12:59:10|177.19|174.69|177.19|174.69|177.19|174.69|177.18|174.68|5
1623761960000|2021-06-15 12:59:20|177.22|174.72|177.36|174.86|177.36|174.86|177.22|174.72|24
1623761970000|2021-06-15 12:59:30|177.35|174.85|177.43|174.93|177.43|174.93|177.33|174.83|22
1623761980000|2021-06-15 12:59:40|177.5|175|177.42|174.92|177.56|175.06|177.39|174.89|25
1623761990000|2021-06-15 12:59:50|177.44|174.94|177.57|175.07|177.6|175.1|177.44|174.94|26
1623762000000|2021-06-15 13:00:00|177.58|175.08|177.58|175.08|177.62|175.12|177.58|175.08|14
1623762010000|2021-06-15 13:00:10|177.57|175.07|177.5|175|177.58|175.08|177.49|174.99|15
1623762020000|2021-06-15 13:00:20|177.49|174.99|177.47|174.97|177.51|175.01|177.47|174.97|16
1623762030000|2021-06-15 13:00:30|177.48|174.98|177.49|174.99|177.5|175|177.46|174.96|16
1623762040000|2021-06-15 13:00:40|177.5|175|177.46|174.96|177.5|175|177.44|174.94|16
1623762050000|2021-06-15 13:00:50|177.45|174.95|177.44|174.94|177.47|174.97|177.41|174.91|18
1623762060000|2021-06-15 13:01:00|177.45|174.95|177.21|174.71|177.45|174.95|177.21|174.71|21
1623762070000|2021-06-15 13:01:10|177.2|174.7|177.19|174.69|177.21|174.71|177.19|174.69|8
1623762080000|2021-06-15 13:01:20|177.18|174.68|177.17|174.67|177.19|174.69|177.16|174.66|19
1623762090000|2021-06-15 13:01:30|177.16|174.66|177.13|174.63|177.19|174.69|177.13|174.63|21
1623762100000|2021-06-15 13:01:40|177.14|174.64|177.13|174.63|177.17|174.67|177.13|174.63|15
1623762110000|2021-06-15 13:01:50|177.14|174.64|177.13|174.63|177.16|174.66|177.13|174.63|13
1623762120000|2021-06-15 13:02:00|177.14|174.64|177.13|174.63|177.16|174.66|177.13|174.63|10
1623762130000|2021-06-15 13:02:10|177.14|174.64|177.11|174.61|177.14|174.64|177.1|174.6|12
1623762140000|2021-06-15 13:02:20|177.1|174.6|177.11|174.61|177.14|174.64|177.1|174.6|17
1623762150000|2021-06-15 13:02:30|177.1|174.6|177.17|174.67|177.17|174.67|177.1|174.6|12
1623762160000|2021-06-15 13:02:40|177.16|174.66|177.16|174.66|177.18|174.68|177.15|174.65|16
1623762170000|2021-06-15 13:02:50|177.15|174.65|177.16|174.66|177.17|174.67|177.15|174.65|18
1623762180000|2021-06-15 13:03:00|177.15|174.65|177.17|174.67|177.17|174.67|177.15|174.65|17
1623762190000|2021-06-15 13:03:10|177.16|174.66|177.17|174.67|177.18|174.68|177.15|174.65|20
1623762200000|2021-06-15 13:03:20|177.18|174.68|177.12|174.62|177.19|174.69|177.12|174.62|17
1623762210000|2021-06-15 13:03:30|177.13|174.63|177.16|174.66|177.16|174.66|177.12|174.62|21
1623762220000|2021-06-15 13:03:40|177.17|174.67|177.16|174.66|177.18|174.68|177.15|174.65|14
1623762230000|2021-06-15 13:03:50|177.15|174.65|177.15|174.65|177.17|174.67|177.15|174.65|13
1623762240000|2021-06-15 13:04:00|177.14|174.64|177.16|174.66|177.17|174.67|177.13|174.63|13
1623762250000|2021-06-15 13:04:10|177.15|174.65|177.17|174.67|177.17|174.67|177.15|174.65|14
1623762260000|2021-06-15 13:04:20|177.16|174.66|177.15|174.65|177.17|174.67|177.15|174.65|8
1623762270000|2021-06-15 13:04:30|177.14|174.64|177.16|174.66|177.17|174.67|177.14|174.64|7
1623762280000|2021-06-15 13:04:40|177.15|174.65|177.15|174.65|177.15|174.65|177.15|174.65|1
1623762290000|2021-06-15 13:04:50|177.16|174.66|177.17|174.67|177.17|174.67|177.16|174.66|2
1623762300000|2021-06-15 13:05:00|177.16|174.66|177.17|174.67|177.17|174.67|177.15|174.65|8
1623762310000|2021-06-15 13:05:10|177.16|174.66|177.1|174.6|177.19|174.69|177.1|174.6|14
1623762320000|2021-06-15 13:05:20|177.09|174.59|177.06|174.56|177.09|174.59|177.05|174.55|23
1623762330000|2021-06-15 13:05:30|177.04|174.54|177.03|174.53|177.05|174.55|177.02|174.52|13
1623762340000|2021-06-15 13:05:40|177.02|174.52|177.01|174.51|177.03|174.53|177.01|174.51|6
1623762350000|2021-06-15 13:05:50|177|174.5|176.79|174.29|177.01|174.51|176.77|174.27|26
1623762360000|2021-06-15 13:06:00|176.78|174.28|176.91|174.41|176.94|174.44|176.78|174.28|22
1623762370000|2021-06-15 13:06:10|176.9|174.4|176.9|174.4|176.93|174.43|176.9|174.4|14
1623762380000|2021-06-15 13:06:20|176.91|174.41|176.8|174.3|176.91|174.41|176.79|174.29|22
1623762390000|2021-06-15 13:06:30|176.79|174.29|176.86|174.36|176.87|174.37|176.77|174.27|19
1623762400000|2021-06-15 13:06:40|176.87|174.37|176.89|174.39|176.89|174.39|176.85|174.35|8
1623762410000|2021-06-15 13:06:50|176.88|174.38|176.85|174.35|176.89|174.39|176.84|174.34|20
1623762420000|2021-06-15 13:07:00|176.86|174.36|176.83|174.33|176.86|174.36|176.83|174.33|13
1623762430000|2021-06-15 13:07:10|176.84|174.34|176.85|174.35|176.86|174.36|176.83|174.33|8
1623762440000|2021-06-15 13:07:20|176.84|174.34|176.84|174.34|176.84|174.34|176.83|174.33|13
1623762450000|2021-06-15 13:07:30|176.83|174.33|176.74|174.24|176.83|174.33|176.73|174.23|23
1623762460000|2021-06-15 13:07:40|176.76|174.26|176.69|174.19|176.76|174.26|176.69|174.19|18
1623762470000|2021-06-15 13:07:50|176.7|174.2|176.69|174.19|176.7|174.2|176.68|174.18|13
1623762480000|2021-06-15 13:08:00|176.7|174.2|176.74|174.24|176.74|174.24|176.69|174.19|12
1623762490000|2021-06-15 13:08:10|176.73|174.23|176.84|174.34|176.84|174.34|176.73|174.23|12
1623762500000|2021-06-15 13:08:20|176.83|174.33|176.7|174.2|176.87|174.37|176.7|174.2|22
1623762510000|2021-06-15 13:08:30|176.72|174.22|176.73|174.23|176.74|174.24|176.71|174.21|16
1623762520000|2021-06-15 13:08:40|176.74|174.24|176.72|174.22|176.74|174.24|176.69|174.19|16
1623762530000|2021-06-15 13:08:50|176.73|174.23|176.79|174.29|176.79|174.29|176.72|174.22|19
1623762540000|2021-06-15 13:09:00|176.78|174.28|176.87|174.37|176.87|174.37|176.78|174.28|20
1623762550000|2021-06-15 13:09:10|176.9|174.4|176.92|174.42|176.94|174.44|176.9|174.4|12
1623762560000|2021-06-15 13:09:20|176.93|174.43|176.87|174.37|176.93|174.43|176.84|174.34|18
1623762570000|2021-06-15 13:09:30|176.86|174.36|176.87|174.37|176.87|174.37|176.86|174.36|8
1623762580000|2021-06-15 13:09:40|176.88|174.38|176.8|174.3|176.89|174.39|176.8|174.3|19
1623762590000|2021-06-15 13:09:50|176.81|174.31|176.91|174.41|176.92|174.42|176.81|174.31|17
1623762600000|2021-06-15 13:10:00|176.9|174.4|176.81|174.31|176.9|174.4|176.81|174.31|19
1623762610000|2021-06-15 13:10:10|176.82|174.32|176.81|174.31|176.83|174.33|176.8|174.3|12
1623762620000|2021-06-15 13:10:20|176.8|174.3|176.82|174.32|176.82|174.32|176.8|174.3|8
1623762630000|2021-06-15 13:10:30|176.83|174.33|176.8|174.3|176.83|174.33|176.79|174.29|8
1623762640000|2021-06-15 13:10:40|176.81|174.31|176.82|174.32|176.82|174.32|176.8|174.3|10
1623762650000|2021-06-15 13:10:50|176.81|174.31|176.8|174.3|176.82|174.32|176.79|174.29|7
1623762660000|2021-06-15 13:11:00|176.81|174.31|176.57|174.07|176.81|174.31|176.57|174.07|23
1623762670000|2021-06-15 13:11:10|176.55|174.05|176.67|174.17|176.68|174.18|176.53|174.03|20
1623762680000|2021-06-15 13:11:20|176.66|174.16|176.62|174.12|176.67|174.17|176.6|174.1|17
1623762690000|2021-06-15 13:11:30|176.63|174.13|176.58|174.08|176.63|174.13|176.56|174.06|17
1623762700000|2021-06-15 13:11:40|176.57|174.07|176.56|174.06|176.59|174.09|176.56|174.06|14
1623762710000|2021-06-15 13:11:50|176.55|174.05|176.58|174.08|176.58|174.08|176.55|174.05|13
1623762720000|2021-06-15 13:12:00|176.59|174.09|176.59|174.09|176.61|174.11|176.58|174.08|10
1623762730000|2021-06-15 13:12:10|176.58|174.08|176.58|174.08|176.63|174.13|176.58|174.08|19
1623762740000|2021-06-15 13:12:20|176.59|174.09|176.59|174.09|176.62|174.12|176.59|174.09|10
1623762750000|2021-06-15 13:12:30|176.6|174.1|176.6|174.1|176.61|174.11|176.55|174.05|20
1623762760000|2021-06-15 13:12:40|176.61|174.11|176.6|174.1|176.63|174.13|176.59|174.09|9
1623762770000|2021-06-15 13:12:50|176.57|174.07|176.54|174.04|176.57|174.07|176.54|174.04|7
1623762780000|2021-06-15 13:13:00|176.55|174.05|176.52|174.02|176.55|174.05|176.52|174.02|17
1623762790000|2021-06-15 13:13:10|176.5|174|176.47|173.97|176.5|174|176.46|173.96|17
1623762800000|2021-06-15 13:13:20|176.46|173.96|176.47|173.97|176.47|173.97|176.43|173.93|9
1623762810000|2021-06-15 13:13:30|176.46|173.96|176.44|173.94|176.47|173.97|176.43|173.93|17
1623762820000|2021-06-15 13:13:40|176.45|173.95|176.62|174.12|176.67|174.17|176.44|173.94|21
1623762830000|2021-06-15 13:13:50|176.61|174.11|176.54|174.04|176.61|174.11|176.54|174.04|16
1623762840000|2021-06-15 13:14:00|176.53|174.03|176.5|174|176.54|174.04|176.49|173.99|14
1623762850000|2021-06-15 13:14:10|176.51|174.01|176.54|174.04|176.55|174.05|176.51|174.01|8
1623762860000|2021-06-15 13:14:20|176.51|174.01|176.54|174.04|176.54|174.04|176.51|174.01|4
1623762870000|2021-06-15 13:14:30|176.55|174.05|176.54|174.04|176.56|174.06|176.54|174.04|6
1623762880000|2021-06-15 13:14:40|176.55|174.05|176.53|174.03|176.55|174.05|176.53|174.03|9
1623762890000|2021-06-15 13:14:50|176.52|174.02|176.54|174.04|176.54|174.04|176.52|174.02|5
1623762900000|2021-06-15 13:15:00|176.53|174.03|176.57|174.07|176.58|174.08|176.52|174.02|13
1623762910000|2021-06-15 13:15:10|176.58|174.08|176.64|174.14|176.65|174.15|176.58|174.08|21
1623762920000|2021-06-15 13:15:20|176.65|174.15|176.66|174.16|176.66|174.16|176.58|174.08|17
1623762930000|2021-06-15 13:15:30|176.65|174.15|176.63|174.13|176.66|174.16|176.63|174.13|10
1623762940000|2021-06-15 13:15:40|176.65|174.15|176.65|174.15|176.67|174.17|176.57|174.07|24
1623762950000|2021-06-15 13:15:50|176.64|174.14|176.7|174.2|176.71|174.21|176.64|174.14|17
1623762960000|2021-06-15 13:16:00|176.71|174.21|176.71|174.21|176.73|174.23|176.68|174.18|16
1623762970000|2021-06-15 13:16:10|176.72|174.22|176.71|174.21|176.73|174.23|176.7|174.2|8
1623762980000|2021-06-15 13:16:20|176.72|174.22|176.74|174.24|176.74|174.24|176.72|174.22|5
1623762990000|2021-06-15 13:16:30|176.73|174.23|176.83|174.33|176.83|174.33|176.73|174.23|11
1623763000000|2021-06-15 13:16:40|176.82|174.32|176.89|174.39|176.89|174.39|176.8|174.3|15
1623763010000|2021-06-15 13:16:50|176.93|174.43|176.99|174.49|176.99|174.49|176.93|174.43|9
1623763020000|2021-06-15 13:17:00|177|174.5|177.04|174.54|177.04|174.54|176.98|174.48|14
1623763030000|2021-06-15 13:17:10|177.02|174.52|177.06|174.56|177.09|174.59|177.02|174.52|16
1623763040000|2021-06-15 13:17:20|177.05|174.55|177.06|174.56|177.06|174.56|177.03|174.53|10
1623763050000|2021-06-15 13:17:30|177.08|174.58|177.12|174.62|177.12|174.62|177.07|174.57|13
1623763060000|2021-06-15 13:17:40|177.11|174.61|177.17|174.67|177.17|174.67|177.11|174.61|11
1623763070000|2021-06-15 13:17:50|177.18|174.68|177.17|174.67|177.19|174.69|177.15|174.65|16
1623763080000|2021-06-15 13:18:00|177.16|174.66|177.18|174.68|177.19|174.69|177.15|174.65|19
1623763090000|2021-06-15 13:18:10|177.17|174.67|177.19|174.69|177.19|174.69|177.17|174.67|7
1623763100000|2021-06-15 13:18:20|177.2|174.7|177.27|174.77|177.27|174.77|177.19|174.69|23
1623763110000|2021-06-15 13:18:30|177.28|174.78|177.35|174.85|177.37|174.87|177.27|174.77|19
1623763120000|2021-06-15 13:18:40|177.34|174.84|177.27|174.77|177.34|174.84|177.26|174.76|19
1623763130000|2021-06-15 13:18:50|177.28|174.78|177.27|174.77|177.29|174.79|177.27|174.77|12
1623763140000|2021-06-15 13:19:00|177.26|174.76|177.22|174.72|177.26|174.76|177.17|174.67|16
1623763150000|2021-06-15 13:19:10|177.23|174.73|177.25|174.75|177.25|174.75|177.23|174.73|3
1623763160000|2021-06-15 13:19:20|177.24|174.74|177.32|174.82|177.32|174.82|177.24|174.74|11
1623763170000|2021-06-15 13:19:30|177.31|174.81|177.31|174.81|177.31|174.81|177.29|174.79|7
1623763180000|2021-06-15 13:19:40|177.3|174.8|177.31|174.81|177.33|174.83|177.3|174.8|10
1623763190000|2021-06-15 13:19:50|177.32|174.82|177.34|174.84|177.34|174.84|177.32|174.82|7
1623763200000|2021-06-15 13:20:00|177.33|174.83|177.21|174.71|177.33|174.83|177.2|174.7|16
1623763210000|2021-06-15 13:20:10|177.2|174.7|177.21|174.71|177.21|174.71|177.2|174.7|4
1623763220000|2021-06-15 13:20:20|177.2|174.7|177.12|174.62|177.2|174.7|177.11|174.61|14
1623763230000|2021-06-15 13:20:30|177.11|174.61|177.12|174.62|177.12|174.62|177.09|174.59|15
1623763240000|2021-06-15 13:20:40|177.13|174.63|177.12|174.62|177.13|174.63|177.11|174.61|11
1623763250000|2021-06-15 13:20:50|177.11|174.61|177.09|174.59|177.12|174.62|177.08|174.58|13
1623763260000|2021-06-15 13:21:00|177.08|174.58|177.04|174.54|177.09|174.59|177.04|174.54|10
1623763270000|2021-06-15 13:21:10|177.05|174.55|177.04|174.54|177.05|174.55|177.04|174.54|6
1623763280000|2021-06-15 13:21:20|177.05|174.55|177.13|174.63|177.13|174.63|177.04|174.54|12
1623763290000|2021-06-15 13:21:30|177.12|174.62|177.12|174.62|177.13|174.63|177.11|174.61|7
1623763300000|2021-06-15 13:21:40|177.13|174.63|177.11|174.61|177.14|174.64|177.11|174.61|7
1623763310000|2021-06-15 13:21:50|177.12|174.62|177.09|174.59|177.12|174.62|177.08|174.58|14
1623763320000|2021-06-15 13:22:00|177.1|174.6|177.1|174.6|177.12|174.62|177.09|174.59|8
1623763330000|2021-06-15 13:22:10|177.11|174.61|177.17|174.67|177.18|174.68|177.11|174.61|16
1623763340000|2021-06-15 13:22:20|177.18|174.68|177.14|174.64|177.18|174.68|177.13|174.63|8
1623763350000|2021-06-15 13:22:30|177.13|174.63|177.11|174.61|177.13|174.63|177.09|174.59|10
1623763360000|2021-06-15 13:22:40|177.12|174.62|177.16|174.66|177.16|174.66|177.09|174.59|10
1623763370000|2021-06-15 13:22:50|177.17|174.67|177.2|174.7|177.21|174.71|177.17|174.67|15
1623763380000|2021-06-15 13:23:00|177.19|174.69|177.19|174.69|177.22|174.72|177.18|174.68|13
1623763390000|2021-06-15 13:23:10|177.18|174.68|177.24|174.74|177.24|174.74|177.17|174.67|17
1623763400000|2021-06-15 13:23:20|177.23|174.73|177.13|174.63|177.24|174.74|177.13|174.63|17
1623763410000|2021-06-15 13:23:30|177.14|174.64|177.13|174.63|177.19|174.69|177.12|174.62|19
1623763420000|2021-06-15 13:23:40|177.15|174.65|177.15|174.65|177.16|174.66|177.13|174.63|11
1623763430000|2021-06-15 13:23:50|177.14|174.64|177.03|174.53|177.14|174.64|177.03|174.53|16
1623763440000|2021-06-15 13:24:00|177.05|174.55|177.04|174.54|177.06|174.56|177.03|174.53|20
1623763450000|2021-06-15 13:24:10|177.03|174.53|176.99|174.49|177.04|174.54|176.98|174.48|23
1623763460000|2021-06-15 13:24:20|176.98|174.48|177.01|174.51|177.02|174.52|176.98|174.48|11
1623763470000|2021-06-15 13:24:30|177|174.5|177|174.5|177.02|174.52|176.98|174.48|18
1623763480000|2021-06-15 13:24:40|177.01|174.51|176.91|174.41|177.01|174.51|176.91|174.41|9
1623763490000|2021-06-15 13:24:50|176.9|174.4|176.83|174.33|176.91|174.41|176.83|174.33|8
1623763500000|2021-06-15 13:25:00|176.82|174.32|176.69|174.19|176.83|174.33|176.69|174.19|12
1623763510000|2021-06-15 13:25:10|176.68|174.18|176.79|174.29|176.79|174.29|176.67|174.17|18
1623763520000|2021-06-15 13:25:20|176.78|174.28|176.79|174.29|176.8|174.3|176.77|174.27|14
1623763530000|2021-06-15 13:25:30|176.8|174.3|176.83|174.33|176.85|174.35|176.79|174.29|17
1623763540000|2021-06-15 13:25:40|176.82|174.32|176.88|174.38|176.88|174.38|176.82|174.32|8
1623763550000|2021-06-15 13:25:50|176.89|174.39|176.9|174.4|176.9|174.4|176.88|174.38|8
1623763560000|2021-06-15 13:26:00|176.88|174.38|176.85|174.35|176.88|174.38|176.8|174.3|27
1623763570000|2021-06-15 13:26:10|176.84|174.34|176.95|174.45|176.95|174.45|176.84|174.34|12
1623763580000|2021-06-15 13:26:20|176.96|174.46|177.03|174.53|177.03|174.53|176.95|174.45|12
1623763590000|2021-06-15 13:26:30|177.02|174.52|176.97|174.47|177.02|174.52|176.97|174.47|12
1623763600000|2021-06-15 13:26:40|176.96|174.46|176.99|174.49|176.99|174.49|176.95|174.45|8
1623763610000|2021-06-15 13:26:50|176.98|174.48|176.92|174.42|176.99|174.49|176.9|174.4|13
1623763620000|2021-06-15 13:27:00|176.91|174.41|176.93|174.43|176.93|174.43|176.88|174.38|20
1623763630000|2021-06-15 13:27:10|176.94|174.44|176.97|174.47|176.97|174.47|176.93|174.43|7
1623763640000|2021-06-15 13:27:20|176.96|174.46|176.97|174.47|176.97|174.47|176.96|174.46|4
1623763650000|2021-06-15 13:27:30|176.96|174.46|176.93|174.43|176.96|174.46|176.93|174.43|8
1623763660000|2021-06-15 13:27:40|176.94|174.44|176.94|174.44|176.95|174.45|176.93|174.43|13
1623763670000|2021-06-15 13:27:50|176.95|174.45|176.93|174.43|176.95|174.45|176.93|174.43|10
1623763680000|2021-06-15 13:28:00|176.94|174.44|177.05|174.55|177.05|174.55|176.94|174.44|16
1623763690000|2021-06-15 13:28:10|177.09|174.59|177.09|174.59|177.1|174.6|177.08|174.58|5
1623763700000|2021-06-15 13:28:20|177.08|174.58|177.01|174.51|177.08|174.58|176.98|174.48|12
1623763710000|2021-06-15 13:28:30|177.02|174.52|177.01|174.51|177.02|174.52|176.97|174.47|11
1623763720000|2021-06-15 13:28:40|177|174.5|176.98|174.48|177|174.5|176.98|174.48|5
1623763730000|2021-06-15 13:28:50|176.99|174.49|176.98|174.48|176.99|174.49|176.95|174.45|11
1623763740000|2021-06-15 13:29:00|176.97|174.47|177.03|174.53|177.04|174.54|176.97|174.47|9
1623763750000|2021-06-15 13:29:10|177.04|174.54|177.05|174.55|177.07|174.57|177.04|174.54|9
1623763760000|2021-06-15 13:29:20|177.06|174.56|177.08|174.58|177.08|174.58|177.05|174.55|8
1623763770000|2021-06-15 13:29:30|177.07|174.57|177.08|174.58|177.09|174.59|177.06|174.56|7
1623763780000|2021-06-15 13:29:40|177.09|174.59|177.08|174.58|177.09|174.59|177.07|174.57|11
1623763790000|2021-06-15 13:29:50|177.09|174.59|177.12|174.62|177.15|174.65|177.08|174.58|18
1623763800000|2021-06-15 13:30:00|177.13|174.63|177.04|174.54|177.13|174.63|177.04|174.54|11
1623763810000|2021-06-15 13:30:10|177.05|174.55|177.15|174.65|177.15|174.65|177.05|174.55|16
1623763820000|2021-06-15 13:30:20|177.14|174.64|177.16|174.66|177.17|174.67|177.14|174.64|15
1623763830000|2021-06-15 13:30:30|177.15|174.65|177.22|174.72|177.22|174.72|177.15|174.65|5
1623763840000|2021-06-15 13:30:40|177.23|174.73|177.25|174.75|177.26|174.76|177.23|174.73|9
1623763850000|2021-06-15 13:30:50|177.26|174.76|177.32|174.82|177.34|174.84|177.26|174.76|16
1623763860000|2021-06-15 13:31:00|177.31|174.81|177.26|174.76|177.32|174.82|177.23|174.73|15
1623763870000|2021-06-15 13:31:10|177.25|174.75|177.21|174.71|177.27|174.77|177.19|174.69|17
1623763880000|2021-06-15 13:31:20|177.2|174.7|177.23|174.73|177.23|174.73|177.18|174.68|20
1623763890000|2021-06-15 13:31:30|177.22|174.72|177.24|174.74|177.26|174.76|177.22|174.72|13
1623763900000|2021-06-15 13:31:40|177.25|174.75|177.2|174.7|177.25|174.75|177.2|174.7|5
1623763910000|2021-06-15 13:31:50|177.21|174.71|177.2|174.7|177.21|174.71|177.2|174.7|2
1623763920000|2021-06-15 13:32:00|177.19|174.69|177.18|174.68|177.21|174.71|177.18|174.68|9
1623763930000|2021-06-15 13:32:10|177.19|174.69|177.13|174.63|177.19|174.69|177.12|174.62|17
1623763940000|2021-06-15 13:32:20|177.14|174.64|177.1|174.6|177.15|174.65|177.1|174.6|14
1623763950000|2021-06-15 13:32:30|177.09|174.59|177.07|174.57|177.09|174.59|177.06|174.56|7
1623763960000|2021-06-15 13:32:40|177.06|174.56|177.07|174.57|177.08|174.58|177.06|174.56|7
1623763970000|2021-06-15 13:32:50|177.06|174.56|177.05|174.55|177.07|174.57|177.05|174.55|11
1623763980000|2021-06-15 13:33:00|177.03|174.53|176.99|174.49|177.05|174.55|176.97|174.47|14
1623763990000|2021-06-15 13:33:10|176.98|174.48|176.95|174.45|177.01|174.51|176.95|174.45|18
1623764000000|2021-06-15 13:33:20|176.96|174.46|176.88|174.38|176.96|174.46|176.88|174.38|11
1623764010000|2021-06-15 13:33:30|176.89|174.39|176.88|174.38|176.9|174.4|176.87|174.37|9
1623764020000|2021-06-15 13:33:40|176.89|174.39|176.89|174.39|176.9|174.4|176.87|174.37|12
1623764030000|2021-06-15 13:33:50|176.88|174.38|176.89|174.39|176.89|174.39|176.87|174.37|8
1623764040000|2021-06-15 13:34:00|176.9|174.4|176.9|174.4|176.92|174.42|176.89|174.39|9
1623764050000|2021-06-15 13:34:10|176.91|174.41|176.87|174.37|176.91|174.41|176.85|174.35|10
1623764060000|2021-06-15 13:34:20|176.88|174.38|176.89|174.39|176.89|174.39|176.86|174.36|8
1623764070000|2021-06-15 13:34:30|176.9|174.4|176.9|174.4|176.9|174.4|176.89|174.39|5
1623764080000|2021-06-15 13:34:40|176.89|174.39|176.9|174.4|176.9|174.4|176.89|174.39|8
1623764090000|2021-06-15 13:34:50|176.91|174.41|177.03|174.53|177.03|174.53|176.91|174.41|15
1623764100000|2021-06-15 13:35:00|177.04|174.54|176.85|174.35|177.04|174.54|176.83|174.33|19
1623764110000|2021-06-15 13:35:10|176.86|174.36|176.82|174.32|176.87|174.37|176.82|174.32|13
1623764120000|2021-06-15 13:35:20|176.84|174.34|176.83|174.33|176.86|174.36|176.83|174.33|13
1623764130000|2021-06-15 13:35:30|176.81|174.31|176.83|174.33|176.84|174.34|176.81|174.31|13
1623764140000|2021-06-15 13:35:40|176.82|174.32|176.85|174.35|176.86|174.36|176.82|174.32|6
1623764150000|2021-06-15 13:35:50|176.86|174.36|176.85|174.35|176.86|174.36|176.85|174.35|6
1623764170000|2021-06-15 13:36:10|176.84|174.34|176.83|174.33|176.84|174.34|176.82|174.32|7
1623764180000|2021-06-15 13:36:20|176.82|174.32|176.82|174.32|176.83|174.33|176.8|174.3|14
1623764190000|2021-06-15 13:36:30|176.81|174.31|176.82|174.32|176.83|174.33|176.81|174.31|4
1623764200000|2021-06-15 13:36:40|176.81|174.31|176.82|174.32|176.82|174.32|176.8|174.3|8
1623764210000|2021-06-15 13:36:50|176.8|174.3|176.83|174.33|176.83|174.33|176.8|174.3|8
1623764220000|2021-06-15 13:37:00|176.82|174.32|176.78|174.28|176.83|174.33|176.78|174.28|11
1623764230000|2021-06-15 13:37:10|176.79|174.29|176.81|174.31|176.82|174.32|176.79|174.29|13
1623764240000|2021-06-15 13:37:20|176.82|174.32|176.9|174.4|176.9|174.4|176.8|174.3|13
1623764250000|2021-06-15 13:37:30|176.91|174.41|176.87|174.37|176.91|174.41|176.86|174.36|11
1623764260000|2021-06-15 13:37:40|176.86|174.36|176.87|174.37|176.87|174.37|176.84|174.34|9
1623764270000|2021-06-15 13:37:50|176.88|174.38|176.87|174.37|176.9|174.4|176.86|174.36|14
1623764280000|2021-06-15 13:38:00|176.88|174.38|176.88|174.38|176.88|174.38|176.86|174.36|15
1623764290000|2021-06-15 13:38:10|176.87|174.37|176.86|174.36|176.88|174.38|176.86|174.36|8
1623764300000|2021-06-15 13:38:20|176.85|174.35|176.87|174.37|176.87|174.37|176.85|174.35|11
1623764310000|2021-06-15 13:38:30|176.85|174.35|176.85|174.35|176.86|174.36|176.85|174.35|3
1623764320000|2021-06-15 13:38:40|176.86|174.36|176.87|174.37|176.87|174.37|176.85|174.35|8
1623764330000|2021-06-15 13:38:50|176.88|174.38|176.94|174.44|176.94|174.44|176.87|174.37|13
1623764340000|2021-06-15 13:39:00|176.95|174.45|176.9|174.4|176.96|174.46|176.9|174.4|13
1623764350000|2021-06-15 13:39:10|176.89|174.39|176.87|174.37|176.89|174.39|176.85|174.35|12
1623764360000|2021-06-15 13:39:20|176.88|174.38|176.89|174.39|176.89|174.39|176.88|174.38|2
1623764370000|2021-06-15 13:39:30|176.9|174.4|176.89|174.39|176.9|174.4|176.89|174.39|12
1623764380000|2021-06-15 13:39:40|176.9|174.4|176.9|174.4|176.9|174.4|176.89|174.39|9
1623764390000|2021-06-15 13:39:50|176.91|174.41|176.9|174.4|176.92|174.42|176.9|174.4|8
1623764400000|2021-06-15 13:40:00|176.91|174.41|176.91|174.41|176.91|174.41|176.9|174.4|3
1623764410000|2021-06-15 13:40:10|176.94|174.44|177.01|174.51|177.01|174.51|176.94|174.44|6
1623764420000|2021-06-15 13:40:20|177.02|174.52|177.03|174.53|177.03|174.53|177.01|174.51|12
1623764430000|2021-06-15 13:40:30|177.02|174.52|177.02|174.52|177.03|174.53|177.02|174.52|7
1623764440000|2021-06-15 13:40:40|177.01|174.51|177.03|174.53|177.04|174.54|177.01|174.51|7
1623764450000|2021-06-15 13:40:50|177.04|174.54|176.93|174.43|177.04|174.54|176.91|174.41|12
1623764460000|2021-06-15 13:41:00|176.94|174.44|176.93|174.43|176.94|174.44|176.92|174.42|3
1623764470000|2021-06-15 13:41:10|176.94|174.44|176.96|174.46|176.97|174.47|176.93|174.43|13
1623764480000|2021-06-15 13:41:20|176.95|174.45|176.97|174.47|176.98|174.48|176.94|174.44|9
1623764490000|2021-06-15 13:41:30|176.96|174.46|176.98|174.48|176.98|174.48|176.96|174.46|5
1623764500000|2021-06-15 13:41:40|176.97|174.47|176.95|174.45|176.97|174.47|176.95|174.45|8
1623764510000|2021-06-15 13:41:50|176.96|174.46|177|174.5|177.01|174.51|176.95|174.45|13
1623764520000|2021-06-15 13:42:00|176.99|174.49|176.97|174.47|176.99|174.49|176.96|174.46|11
1623764530000|2021-06-15 13:42:10|176.99|174.49|176.98|174.48|177.01|174.51|176.98|174.48|14
1623764540000|2021-06-15 13:42:20|176.99|174.49|177|174.5|177|174.5|176.98|174.48|12
1623764550000|2021-06-15 13:42:30|177.01|174.51|177.03|174.53|177.03|174.53|177|174.5|8
1623764560000|2021-06-15 13:42:40|177.01|174.51|177.02|174.52|177.05|174.55|177.01|174.51|10
1623764570000|2021-06-15 13:42:50|177.01|174.51|177.02|174.52|177.02|174.52|177.01|174.51|2
1623764580000|2021-06-15 13:43:00|177.01|174.51|177.02|174.52|177.02|174.52|177.01|174.51|2
1623764590000|2021-06-15 13:43:10|177.01|174.51|177|174.5|177.02|174.52|177|174.5|6
1623764600000|2021-06-15 13:43:20|176.99|174.49|177.02|174.52|177.02|174.52|176.99|174.49|5
1623764610000|2021-06-15 13:43:30|177.01|174.51|177.02|174.52|177.02|174.52|177.01|174.51|4
1623764620000|2021-06-15 13:43:40|177.01|174.51|177.06|174.56|177.06|174.56|177.01|174.51|5
1623764630000|2021-06-15 13:43:50|177.05|174.55|177.03|174.53|177.05|174.55|177.02|174.52|6
1623764640000|2021-06-15 13:44:00|177.02|174.52|177.01|174.51|177.03|174.53|177.01|174.51|8
1623764650000|2021-06-15 13:44:10|177.02|174.52|177.01|174.51|177.02|174.52|177.01|174.51|2
1623764660000|2021-06-15 13:44:20|177.03|174.53|177.02|174.52|177.03|174.53|177.02|174.52|2
1623764670000|2021-06-15 13:44:30|177.03|174.53|177.03|174.53|177.03|174.53|177.03|174.53|1
1623764680000|2021-06-15 13:44:40|177.04|174.54|177.04|174.54|177.04|174.54|177.04|174.54|1
1623764690000|2021-06-15 13:44:50|177.05|174.55|177.06|174.56|177.06|174.56|177.04|174.54|3
1623764700000|2021-06-15 13:45:00|177.05|174.55|177.05|174.55|177.05|174.55|177.05|174.55|1
1623764710000|2021-06-15 13:45:10|177.06|174.56|177.16|174.66|177.16|174.66|177.06|174.56|9
1623764720000|2021-06-15 13:45:20|177.17|174.67|177.25|174.75|177.28|174.78|177.17|174.67|12
1623764730000|2021-06-15 13:45:30|177.27|174.77|177.26|174.76|177.27|174.77|177.24|174.74|6
1623764740000|2021-06-15 13:45:40|177.25|174.75|177.24|174.74|177.26|174.76|177.24|174.74|3
1623764750000|2021-06-15 13:45:50|177.25|174.75|177.25|174.75|177.27|174.77|177.25|174.75|9
1623764760000|2021-06-15 13:46:00|177.24|174.74|177.25|174.75|177.27|174.77|177.24|174.74|9
1623764770000|2021-06-15 13:46:10|177.28|174.78|177.3|174.8|177.3|174.8|177.28|174.78|4
1623764780000|2021-06-15 13:46:20|177.28|174.78|177.2|174.7|177.28|174.78|177.2|174.7|7
1623764790000|2021-06-15 13:46:30|177.19|174.69|177.19|174.69|177.19|174.69|177.19|174.69|1
1623764800000|2021-06-15 13:46:40|177.2|174.7|177.16|174.66|177.2|174.7|177.15|174.65|3
1623764810000|2021-06-15 13:46:50|177.15|174.65|177.11|174.61|177.16|174.66|177.11|174.61|4
1623764820000|2021-06-15 13:47:00|177.1|174.6|176.99|174.49|177.1|174.6|176.99|174.49|6
1623764830000|2021-06-15 13:47:10|176.98|174.48|176.93|174.43|176.98|174.48|176.92|174.42|7
1623764840000|2021-06-15 13:47:20|176.92|174.42|176.94|174.44|176.95|174.45|176.92|174.42|7
1623764850000|2021-06-15 13:47:30|176.93|174.43|176.93|174.43|176.93|174.43|176.93|174.43|1
1623764860000|2021-06-15 13:47:40|176.86|174.36|176.86|174.36|176.86|174.36|176.85|174.35|3
1623764870000|2021-06-15 13:47:50|176.85|174.35|176.88|174.38|176.89|174.39|176.84|174.34|11
1623764880000|2021-06-15 13:48:00|176.89|174.39|176.89|174.39|176.9|174.4|176.89|174.39|5
1623764890000|2021-06-15 13:48:10|176.9|174.4|176.89|174.39|176.9|174.4|176.89|174.39|2
1623764900000|2021-06-15 13:48:20|176.88|174.38|176.83|174.33|176.88|174.38|176.83|174.33|11
1623764910000|2021-06-15 13:48:30|176.84|174.34|176.83|174.33|176.84|174.34|176.83|174.33|6
1623764920000|2021-06-15 13:48:40|176.82|174.32|176.83|174.33|176.84|174.34|176.82|174.32|4
1623764940000|2021-06-15 13:49:00|176.84|174.34|176.84|174.34|176.86|174.36|176.83|174.33|7
1623764950000|2021-06-15 13:49:10|176.85|174.35|176.89|174.39|176.9|174.4|176.83|174.33|11
1623764960000|2021-06-15 13:49:20|176.88|174.38|176.88|174.38|176.9|174.4|176.87|174.37|9
1623764970000|2021-06-15 13:49:30|176.91|174.41|176.89|174.39|176.91|174.41|176.89|174.39|5
1623764980000|2021-06-15 13:49:40|176.91|174.41|176.9|174.4|176.91|174.41|176.9|174.4|2
1623764990000|2021-06-15 13:49:50|176.91|174.41|176.9|174.4|176.92|174.42|176.9|174.4|4
1623765000000|2021-06-15 13:50:00|176.88|174.38|176.9|174.4|176.91|174.41|176.88|174.38|7
1623765010000|2021-06-15 13:50:10|176.89|174.39|176.94|174.44|176.94|174.44|176.89|174.39|9
1623765020000|2021-06-15 13:50:20|176.95|174.45|176.94|174.44|176.95|174.45|176.94|174.44|6
1623765030000|2021-06-15 13:50:30|176.95|174.45|177.05|174.55|177.06|174.56|176.95|174.45|10
1623765040000|2021-06-15 13:50:40|177.06|174.56|177|174.5|177.08|174.58|177|174.5|12
1623765050000|2021-06-15 13:50:50|176.98|174.48|177|174.5|177|174.5|176.96|174.46|6
1623765060000|2021-06-15 13:51:00|176.99|174.49|177.05|174.55|177.07|174.57|176.99|174.49|8
1623765070000|2021-06-15 13:51:10|177.06|174.56|177.11|174.61|177.14|174.64|177.06|174.56|12
1623765080000|2021-06-15 13:51:20|177.1|174.6|177.11|174.61|177.15|174.65|177.09|174.59|17
1623765090000|2021-06-15 13:51:30|177.1|174.6|177.17|174.67|177.2|174.7|177.1|174.6|22
1623765100000|2021-06-15 13:51:40|177.15|174.65|177.21|174.71|177.22|174.72|177.11|174.61|15
1623765110000|2021-06-15 13:51:50|177.22|174.72|177.24|174.74|177.25|174.75|177.21|174.71|7
1623765120000|2021-06-15 13:52:00|177.22|174.72|177.17|174.67|177.23|174.73|177.16|174.66|17
1623765130000|2021-06-15 13:52:10|177.16|174.66|177.35|174.85|177.39|174.89|177.16|174.66|12
1623765140000|2021-06-15 13:52:20|177.36|174.86|177.35|174.85|177.39|174.89|177.33|174.83|16
1623765150000|2021-06-15 13:52:30|177.34|174.84|177.4|174.9|177.4|174.9|177.34|174.84|12
1623765160000|2021-06-15 13:52:40|177.39|174.89|177.33|174.83|177.4|174.9|177.32|174.82|11
1623765170000|2021-06-15 13:52:50|177.34|174.84|177.42|174.92|177.42|174.92|177.34|174.84|11
1623765180000|2021-06-15 13:53:00|177.41|174.91|177.36|174.86|177.41|174.91|177.35|174.85|14
1623765190000|2021-06-15 13:53:10|177.34|174.84|177.4|174.9|177.41|174.91|177.34|174.84|9
1623765200000|2021-06-15 13:53:20|177.42|174.92|177.47|174.97|177.47|174.97|177.42|174.92|5
1623765210000|2021-06-15 13:53:30|177.46|174.96|177.58|175.08|177.59|175.09|177.46|174.96|12
1623765220000|2021-06-15 13:53:40|177.55|175.05|177.53|175.03|177.55|175.05|177.51|175.01|12
1623765230000|2021-06-15 13:53:50|177.52|175.02|177.52|175.02|177.53|175.03|177.48|174.98|16
1623765240000|2021-06-15 13:54:00|177.51|175.01|177.67|175.17|177.74|175.24|177.51|175.01|20
1623765250000|2021-06-15 13:54:10|177.66|175.16|177.54|175.04|177.66|175.16|177.54|175.04|10
1623765260000|2021-06-15 13:54:20|177.52|175.02|177.42|174.92|177.52|175.02|177.37|174.87|15
1623765270000|2021-06-15 13:54:30|177.43|174.93|177.43|174.93|177.44|174.94|177.42|174.92|9
1623765280000|2021-06-15 13:54:40|177.42|174.92|177.35|174.85|177.42|174.92|177.34|174.84|20
1623765290000|2021-06-15 13:54:50|177.34|174.84|177.31|174.81|177.34|174.84|177.31|174.81|10
1623765300000|2021-06-15 13:55:00|177.32|174.82|177.36|174.86|177.36|174.86|177.3|174.8|13
1623765310000|2021-06-15 13:55:10|177.37|174.87|177.35|174.85|177.38|174.88|177.33|174.83|20
1623765320000|2021-06-15 13:55:20|177.34|174.84|177.34|174.84|177.35|174.85|177.34|174.84|3
1623765330000|2021-06-15 13:55:30|177.35|174.85|177.31|174.81|177.35|174.85|177.31|174.81|18
1623765340000|2021-06-15 13:55:40|177.32|174.82|177.34|174.84|177.34|174.84|177.32|174.82|7
1623765350000|2021-06-15 13:55:50|177.35|174.85|177.32|174.82|177.35|174.85|177.32|174.82|6
1623765360000|2021-06-15 13:56:00|177.33|174.83|177.28|174.78|177.33|174.83|177.28|174.78|7
1623765370000|2021-06-15 13:56:10|177.27|174.77|177.2|174.7|177.29|174.79|177.2|174.7|5
1623765380000|2021-06-15 13:56:20|177.19|174.69|177.21|174.71|177.21|174.71|177.18|174.68|7
1623765390000|2021-06-15 13:56:30|177.2|174.7|177.21|174.71|177.23|174.73|177.2|174.7|7
1623765400000|2021-06-15 13:56:40|177.2|174.7|177.15|174.65|177.2|174.7|177.14|174.64|16
1623765410000|2021-06-15 13:56:50|177.14|174.64|177.15|174.65|177.16|174.66|177.14|174.64|3
1623765420000|2021-06-15 13:57:00|177.14|174.64|177.15|174.65|177.15|174.65|177.14|174.64|6
1623765430000|2021-06-15 13:57:10|177.16|174.66|177.29|174.79|177.3|174.8|177.14|174.64|22
1623765440000|2021-06-15 13:57:20|177.25|174.75|177.36|174.86|177.36|174.86|177.23|174.73|26
1623765450000|2021-06-15 13:57:30|177.35|174.85|177.35|174.85|177.39|174.89|177.34|174.84|10
1623765460000|2021-06-15 13:57:40|177.34|174.84|177.25|174.75|177.36|174.86|177.24|174.74|18
1623765470000|2021-06-15 13:57:50|177.24|174.74|177.26|174.76|177.29|174.79|177.23|174.73|17
1623765480000|2021-06-15 13:58:00|177.27|174.77|177.29|174.79|177.3|174.8|177.22|174.72|23
1623765490000|2021-06-15 13:58:10|177.3|174.8|177.44|174.94|177.46|174.96|177.3|174.8|16
1623765500000|2021-06-15 13:58:20|177.41|174.91|177.58|175.08|177.62|175.12|177.4|174.9|19
1623765510000|2021-06-15 13:58:30|177.59|175.09|177.62|175.12|177.65|175.15|177.59|175.09|19
1623765520000|2021-06-15 13:58:40|177.63|175.13|177.58|175.08|177.66|175.16|177.57|175.07|19
1623765530000|2021-06-15 13:58:50|177.57|175.07|177.49|174.99|177.57|175.07|177.49|174.99|18
1623765540000|2021-06-15 13:59:00|177.48|174.98|177.42|174.92|177.49|174.99|177.38|174.88|20
1623765550000|2021-06-15 13:59:10|177.43|174.93|177.58|175.08|177.58|175.08|177.42|174.92|17
1623765560000|2021-06-15 13:59:20|177.59|175.09|177.57|175.07|177.59|175.09|177.57|175.07|19
1623765570000|2021-06-15 13:59:30|177.56|175.06|177.48|174.98|177.56|175.06|177.45|174.95|16
1623765580000|2021-06-15 13:59:40|177.47|174.97|177.47|174.97|177.48|174.98|177.46|174.96|13
1623765590000|2021-06-15 13:59:50|177.46|174.96|177.41|174.91|177.47|174.97|177.41|174.91|13
1623765600000|2021-06-15 14:00:00|177.42|174.92|177.42|174.92|177.42|174.92|177.39|174.89|17
1623765610000|2021-06-15 14:00:10|177.43|174.93|177.52|175.02|177.54|175.04|177.42|174.92|18
1623765620000|2021-06-15 14:00:20|177.53|175.03|177.49|174.99|177.53|175.03|177.48|174.98|11
1623765630000|2021-06-15 14:00:30|177.48|174.98|177.49|174.99|177.49|174.99|177.48|174.98|10
1623765640000|2021-06-15 14:00:40|177.48|174.98|177.44|174.94|177.48|174.98|177.44|174.94|11
1623765650000|2021-06-15 14:00:50|177.43|174.93|177.42|174.92|177.45|174.95|177.42|174.92|12
1623765660000|2021-06-15 14:01:00|177.41|174.91|177.42|174.92|177.42|174.92|177.4|174.9|12
1623765670000|2021-06-15 14:01:10|177.41|174.91|177.28|174.78|177.42|174.92|177.28|174.78|18
1623765680000|2021-06-15 14:01:20|177.27|174.77|177.19|174.69|177.27|174.77|177.19|174.69|20
1623765690000|2021-06-15 14:01:30|177.2|174.7|177.18|174.68|177.21|174.71|177.17|174.67|15
1623765700000|2021-06-15 14:01:40|177.17|174.67|177.03|174.53|177.17|174.67|177.01|174.51|14
1623765710000|2021-06-15 14:01:50|177.02|174.52|177.01|174.51|177.02|174.52|176.98|174.48|24
1623765720000|2021-06-15 14:02:00|177|174.5|176.89|174.39|177|174.5|176.88|174.38|23
1623765730000|2021-06-15 14:02:10|176.88|174.38|176.86|174.36|176.93|174.43|176.86|174.36|23
1623765740000|2021-06-15 14:02:20|176.87|174.37|176.8|174.3|176.87|174.37|176.79|174.29|17
1623765750000|2021-06-15 14:02:30|176.81|174.31|176.78|174.28|176.81|174.31|176.77|174.27|7
1623765760000|2021-06-15 14:02:40|176.77|174.27|176.85|174.35|176.85|174.35|176.77|174.27|6
1623765770000|2021-06-15 14:02:50|176.84|174.34|176.88|174.38|176.88|174.38|176.83|174.33|11
1623765780000|2021-06-15 14:03:00|176.87|174.37|176.75|174.25|176.88|174.38|176.74|174.24|16
1623765790000|2021-06-15 14:03:10|176.76|174.26|176.64|174.14|176.76|174.26|176.63|174.13|17
1623765800000|2021-06-15 14:03:20|176.65|174.15|176.45|173.95|176.65|174.15|176.44|173.94|19
1623765810000|2021-06-15 14:03:30|176.42|173.92|176.39|173.89|176.47|173.97|176.38|173.88|21
1623765820000|2021-06-15 14:03:40|176.36|173.86|176.43|173.93|176.43|173.93|176.36|173.86|19
1623765830000|2021-06-15 14:03:50|176.44|173.94|176.41|173.91|176.46|173.96|176.39|173.89|20
1623765840000|2021-06-15 14:04:00|176.4|173.9|176.48|173.98|176.48|173.98|176.39|173.89|19
1623765850000|2021-06-15 14:04:10|176.54|174.04|176.53|174.03|176.57|174.07|176.52|174.02|24
1623765860000|2021-06-15 14:04:20|176.52|174.02|176.35|173.85|176.53|174.03|176.34|173.84|24
1623765870000|2021-06-15 14:04:30|176.34|173.84|176.4|173.9|176.41|173.91|176.34|173.84|22
1623765880000|2021-06-15 14:04:40|176.41|173.91|176.38|173.88|176.41|173.91|176.34|173.84|15
1623765890000|2021-06-15 14:04:50|176.39|173.89|176.38|173.88|176.39|173.89|176.37|173.87|12
1623765900000|2021-06-15 14:05:00|176.39|173.89|176.46|173.96|176.49|173.99|176.39|173.89|12
1623765910000|2021-06-15 14:05:10|176.52|174.02|176.46|173.96|176.53|174.03|176.42|173.92|19
1623765920000|2021-06-15 14:05:20|176.47|173.97|176.42|173.92|176.49|173.99|176.42|173.92|16
1623765930000|2021-06-15 14:05:30|176.43|173.93|176.48|173.98|176.49|173.99|176.42|173.92|16
1623765940000|2021-06-15 14:05:40|176.47|173.97|176.34|173.84|176.47|173.97|176.34|173.84|28
1623765950000|2021-06-15 14:05:50|176.33|173.83|176.24|173.74|176.33|173.83|176.24|173.74|16
1623765960000|2021-06-15 14:06:00|176.26|173.76|176.22|173.72|176.26|173.76|176.2|173.7|16
1623765970000|2021-06-15 14:06:10|176.2|173.7|176.05|173.55|176.21|173.71|176.03|173.53|21
1623765980000|2021-06-15 14:06:20|176.08|173.58|176.12|173.62|176.2|173.7|176.03|173.53|22
1623765990000|2021-06-15 14:06:30|176.05|173.55|175.96|173.46|176.12|173.62|175.81|173.31|27
1623766000000|2021-06-15 14:06:40|175.97|173.47|176.02|173.52|176.04|173.54|175.97|173.47|14
1623766010000|2021-06-15 14:06:50|176.03|173.53|176.06|173.56|176.08|173.58|176.02|173.52|14
1623766020000|2021-06-15 14:07:00|176.07|173.57|176.02|173.52|176.07|173.57|176.01|173.51|19
1623766030000|2021-06-15 14:07:10|176.05|173.55|176.08|173.58|176.08|173.58|176.01|173.51|12
1623766040000|2021-06-15 14:07:20|176.09|173.59|176.19|173.69|176.19|173.69|176.08|173.58|16
1623766050000|2021-06-15 14:07:30|176.18|173.68|176.19|173.69|176.2|173.7|176.16|173.66|11
1623766060000|2021-06-15 14:07:40|176.2|173.7|176.33|173.83|176.34|173.84|176.2|173.7|17
1623766070000|2021-06-15 14:07:50|176.34|173.84|176.33|173.83|176.4|173.9|176.33|173.83|12
1623766080000|2021-06-15 14:08:00|176.34|173.84|176.42|173.92|176.43|173.93|176.34|173.84|14
1623766090000|2021-06-15 14:08:10|176.4|173.9|176.44|173.94|176.49|173.99|176.4|173.9|17
1623766100000|2021-06-15 14:08:20|176.43|173.93|176.37|173.87|176.45|173.95|176.35|173.85|23
1623766110000|2021-06-15 14:08:30|176.38|173.88|176.44|173.94|176.47|173.97|176.38|173.88|18
1623766120000|2021-06-15 14:08:40|176.43|173.93|176.41|173.91|176.43|173.93|176.38|173.88|18
1623766130000|2021-06-15 14:08:50|176.42|173.92|176.4|173.9|176.42|173.92|176.4|173.9|7
1623766140000|2021-06-15 14:09:00|176.41|173.91|176.38|173.88|176.44|173.94|176.38|173.88|19
1623766150000|2021-06-15 14:09:10|176.39|173.89|176.46|173.96|176.46|173.96|176.38|173.88|16
1623766160000|2021-06-15 14:09:20|176.47|173.97|176.45|173.95|176.47|173.97|176.43|173.93|18
1623766170000|2021-06-15 14:09:30|176.44|173.94|176.47|173.97|176.47|173.97|176.44|173.94|16
1623766180000|2021-06-15 14:09:40|176.46|173.96|176.46|173.96|176.48|173.98|176.45|173.95|17
1623766190000|2021-06-15 14:09:50|176.47|173.97|176.46|173.96|176.47|173.97|176.44|173.94|13
1623766200000|2021-06-15 14:10:00|176.45|173.95|176.48|173.98|176.48|173.98|176.45|173.95|14
1623766210000|2021-06-15 14:10:10|176.49|173.99|176.58|174.08|176.59|174.09|176.49|173.99|9
1623766220000|2021-06-15 14:10:20|176.59|174.09|176.59|174.09|176.59|174.09|176.58|174.08|5
1623766230000|2021-06-15 14:10:30|176.6|174.1|176.72|174.22|176.72|174.22|176.59|174.09|13
1623766240000|2021-06-15 14:10:40|176.68|174.18|176.65|174.15|176.68|174.18|176.64|174.14|9
1623766250000|2021-06-15 14:10:50|176.64|174.14|176.62|174.12|176.65|174.15|176.59|174.09|11
1623766260000|2021-06-15 14:11:00|176.63|174.13|176.63|174.13|176.65|174.15|176.62|174.12|12
1623766270000|2021-06-15 14:11:10|176.64|174.14|176.52|174.02|176.64|174.14|176.52|174.02|10
1623766280000|2021-06-15 14:11:20|176.51|174.01|176.49|173.99|176.54|174.04|176.48|173.98|12
1623766290000|2021-06-15 14:11:30|176.51|174.01|176.54|174.04|176.55|174.05|176.49|173.99|13
1623766300000|2021-06-15 14:11:40|176.55|174.05|176.53|174.03|176.56|174.06|176.53|174.03|17
1623766310000|2021-06-15 14:11:50|176.54|174.04|176.53|174.03|176.56|174.06|176.52|174.02|17
1623766320000|2021-06-15 14:12:00|176.54|174.04|176.54|174.04|176.55|174.05|176.53|174.03|7
1623766330000|2021-06-15 14:12:10|176.53|174.03|176.56|174.06|176.56|174.06|176.53|174.03|11
1623766340000|2021-06-15 14:12:20|176.57|174.07|176.63|174.13|176.63|174.13|176.56|174.06|10
1623766350000|2021-06-15 14:12:30|176.62|174.12|176.58|174.08|176.64|174.14|176.57|174.07|15
1623766360000|2021-06-15 14:12:40|176.59|174.09|176.59|174.09|176.61|174.11|176.58|174.08|16
1623766370000|2021-06-15 14:12:50|176.6|174.1|176.64|174.14|176.68|174.18|176.57|174.07|13
1623766380000|2021-06-15 14:13:00|176.63|174.13|176.69|174.19|176.69|174.19|176.63|174.13|13
1623766390000|2021-06-15 14:13:10|176.71|174.21|176.73|174.23|176.74|174.24|176.71|174.21|7
1623766400000|2021-06-15 14:13:20|176.74|174.24|176.77|174.27|176.77|174.27|176.73|174.23|13
1623766410000|2021-06-15 14:13:30|176.78|174.28|176.83|174.33|176.84|174.34|176.78|174.28|9
1623766420000|2021-06-15 14:13:40|176.84|174.34|176.79|174.29|176.84|174.34|176.78|174.28|8
1623766430000|2021-06-15 14:13:50|176.78|174.28|176.82|174.32|176.82|174.32|176.77|174.27|12
1623766440000|2021-06-15 14:14:00|176.81|174.31|176.78|174.28|176.82|174.32|176.78|174.28|5
1623766450000|2021-06-15 14:14:10|176.76|174.26|176.73|174.23|176.78|174.28|176.69|174.19|17
1623766460000|2021-06-15 14:14:20|176.74|174.24|176.74|174.24|176.74|174.24|176.73|174.23|7
1623766470000|2021-06-15 14:14:30|176.73|174.23|176.71|174.21|176.73|174.23|176.69|174.19|8
1623766480000|2021-06-15 14:14:40|176.7|174.2|176.69|174.19|176.71|174.21|176.68|174.18|20
1623766490000|2021-06-15 14:14:50|176.68|174.18|176.69|174.19|176.73|174.23|176.68|174.18|13
1623766500000|2021-06-15 14:15:00|176.68|174.18|176.61|174.11|176.71|174.21|176.61|174.11|16
1623766510000|2021-06-15 14:15:10|176.62|174.12|176.62|174.12|176.62|174.12|176.61|174.11|7
1623766520000|2021-06-15 14:15:20|176.63|174.13|176.74|174.24|176.75|174.25|176.61|174.11|18
1623766530000|2021-06-15 14:15:30|176.73|174.23|176.73|174.23|176.77|174.27|176.73|174.23|16
1623766540000|2021-06-15 14:15:40|176.74|174.24|176.74|174.24|176.76|174.26|176.73|174.23|18
1623766550000|2021-06-15 14:15:50|176.75|174.25|176.74|174.24|176.77|174.27|176.71|174.21|24
1623766560000|2021-06-15 14:16:00|176.73|174.23|176.64|174.14|176.73|174.23|176.62|174.12|17
1623766570000|2021-06-15 14:16:10|176.63|174.13|176.5|174|176.64|174.14|176.5|174|27
1623766580000|2021-06-15 14:16:20|176.53|174.03|176.48|173.98|176.53|174.03|176.46|173.96|21
1623766590000|2021-06-15 14:16:30|176.47|173.97|176.48|173.98|176.5|174|176.39|173.89|21
1623766600000|2021-06-15 14:16:40|176.47|173.97|176.45|173.95|176.49|173.99|176.44|173.94|16
1623766610000|2021-06-15 14:16:50|176.44|173.94|176.44|173.94|176.46|173.96|176.42|173.92|17
1623766620000|2021-06-15 14:17:00|176.43|173.93|176.27|173.77|176.45|173.95|176.23|173.73|23
1623766630000|2021-06-15 14:17:10|176.25|173.75|176.19|173.69|176.25|173.75|176.19|173.69|20
1623766640000|2021-06-15 14:17:20|176.16|173.66|176.1|173.6|176.17|173.67|176.07|173.57|20
1623766650000|2021-06-15 14:17:30|176.11|173.61|176.13|173.63|176.13|173.63|176.03|173.53|23
1623766660000|2021-06-15 14:17:40|176.12|173.62|176.15|173.65|176.18|173.68|176.12|173.62|13
1623766670000|2021-06-15 14:17:50|176.14|173.64|175.98|173.48|176.14|173.64|175.98|173.48|18
1623766680000|2021-06-15 14:18:00|175.97|173.47|175.75|173.25|176.01|173.51|175.75|173.25|23
1623766690000|2021-06-15 14:18:10|175.72|173.22|175.6|173.1|175.73|173.23|175.56|173.06|26
1623766700000|2021-06-15 14:18:20|175.64|173.14|175.76|173.26|175.77|173.27|175.63|173.13|25
1623766710000|2021-06-15 14:18:30|175.75|173.25|175.75|173.25|175.79|173.29|175.73|173.23|15
1623766720000|2021-06-15 14:18:40|175.74|173.24|175.74|173.24|175.77|173.27|175.7|173.2|19
1623766730000|2021-06-15 14:18:50|175.75|173.25|175.89|173.39|175.91|173.41|175.75|173.25|25
1623766740000|2021-06-15 14:19:00|175.87|173.37|175.55|173.05|175.87|173.37|175.54|173.04|24
1623766750000|2021-06-15 14:19:10|175.54|173.04|175.47|172.97|175.55|173.05|175.44|172.94|20
1623766760000|2021-06-15 14:19:20|175.5|173|175.57|173.07|175.58|173.08|175.46|172.96|24
1623766770000|2021-06-15 14:19:30|175.59|173.09|175.54|173.04|175.6|173.1|175.48|172.98|22
1623766780000|2021-06-15 14:19:40|175.55|173.05|175.51|173.01|175.63|173.13|175.49|172.99|21
1623766790000|2021-06-15 14:19:50|175.5|173|175.39|172.89|175.51|173.01|175.39|172.89|20
1623766800000|2021-06-15 14:20:00|175.41|172.91|175.46|172.96|175.46|172.96|175.34|172.84|24
1623766810000|2021-06-15 14:20:10|175.44|172.94|175.65|173.15|175.66|173.16|175.44|172.94|16
1623766820000|2021-06-15 14:20:20|175.67|173.17|175.64|173.14|175.68|173.18|175.61|173.11|16
1623766830000|2021-06-15 14:20:30|175.66|173.16|175.62|173.12|175.66|173.16|175.61|173.11|13
1623766840000|2021-06-15 14:20:40|175.61|173.11|175.54|173.04|175.61|173.11|175.53|173.03|13
1623766850000|2021-06-15 14:20:50|175.57|173.07|175.67|173.17|175.67|173.17|175.54|173.04|16
1623766860000|2021-06-15 14:21:00|175.68|173.18|175.86|173.36|175.87|173.37|175.67|173.17|18
1623766870000|2021-06-15 14:21:10|175.87|173.37|175.6|173.1|175.89|173.39|175.59|173.09|32
1623766880000|2021-06-15 14:21:20|175.61|173.11|175.68|173.18|175.69|173.19|175.59|173.09|22
1623766890000|2021-06-15 14:21:30|175.65|173.15|175.68|173.18|175.68|173.18|175.58|173.08|18
1623766900000|2021-06-15 14:21:40|175.69|173.19|175.68|173.18|175.69|173.19|175.63|173.13|12
1623766910000|2021-06-15 14:21:50|175.69|173.19|175.76|173.26|175.79|173.29|175.69|173.19|19
1623766920000|2021-06-15 14:22:00|175.77|173.27|175.68|173.18|175.77|173.27|175.68|173.18|14
1623766930000|2021-06-15 14:22:10|175.67|173.17|175.75|173.25|175.76|173.26|175.67|173.17|17
1623766940000|2021-06-15 14:22:20|175.74|173.24|175.7|173.2|175.74|173.24|175.7|173.2|19
1623766950000|2021-06-15 14:22:30|175.71|173.21|175.72|173.22|175.73|173.23|175.7|173.2|10
1623766960000|2021-06-15 14:22:40|175.73|173.23|175.73|173.23|175.73|173.23|175.71|173.21|7
1623766970000|2021-06-15 14:22:50|175.72|173.22|175.65|173.15|175.72|173.22|175.64|173.14|23
1623766980000|2021-06-15 14:23:00|175.66|173.16|175.65|173.15|175.66|173.16|175.63|173.13|14
1623766990000|2021-06-15 14:23:10|175.64|173.14|175.65|173.15|175.65|173.15|175.64|173.14|2
1623767000000|2021-06-15 14:23:20|175.66|173.16|175.63|173.13|175.66|173.16|175.61|173.11|17
1623767010000|2021-06-15 14:23:30|175.59|173.09|175.62|173.12|175.62|173.12|175.59|173.09|16
1623767020000|2021-06-15 14:23:40|175.59|173.09|175.55|173.05|175.59|173.09|175.55|173.05|11
1623767030000|2021-06-15 14:23:50|175.54|173.04|175.5|173|175.57|173.07|175.49|172.99|23
1623767040000|2021-06-15 14:24:00|175.49|172.99|175.5|173|175.52|173.02|175.48|172.98|17
1623767050000|2021-06-15 14:24:10|175.52|173.02|175.57|173.07|175.58|173.08|175.52|173.02|14
1623767060000|2021-06-15 14:24:20|175.58|173.08|175.52|173.02|175.6|173.1|175.52|173.02|19
1623767070000|2021-06-15 14:24:30|175.54|173.04|175.52|173.02|175.54|173.04|175.49|172.99|15
1623767080000|2021-06-15 14:24:40|175.51|173.01|175.53|173.03|175.54|173.04|175.51|173.01|14
1623767090000|2021-06-15 14:24:50|175.54|173.04|175.52|173.02|175.54|173.04|175.52|173.02|7
1623767100000|2021-06-15 14:25:00|175.54|173.04|175.53|173.03|175.54|173.04|175.51|173.01|17
1623767110000|2021-06-15 14:25:10|175.54|173.04|175.58|173.08|175.6|173.1|175.54|173.04|15
1623767120000|2021-06-15 14:25:20|175.59|173.09|175.54|173.04|175.59|173.09|175.54|173.04|8
1623767130000|2021-06-15 14:25:30|175.53|173.03|175.52|173.02|175.55|173.05|175.47|172.97|19
1623767140000|2021-06-15 14:25:40|175.47|172.97|175.39|172.89|175.52|173.02|175.37|172.87|21
1623767150000|2021-06-15 14:25:50|175.36|172.86|175.01|172.51|175.39|172.89|175.01|172.51|23
1623767160000|2021-06-15 14:26:00|175|172.5|174.87|172.37|175|172.5|174.87|172.37|20
1623767170000|2021-06-15 14:26:10|174.85|172.35|174.81|172.31|174.85|172.35|174.75|172.25|24
1623767180000|2021-06-15 14:26:20|174.8|172.3|174.72|172.22|174.8|172.3|174.7|172.2|21
1623767190000|2021-06-15 14:26:30|174.71|172.21|174.83|172.33|174.83|172.33|174.71|172.21|25
1623767200000|2021-06-15 14:26:40|174.82|172.32|174.88|172.38|174.95|172.45|174.82|172.32|28
1623767210000|2021-06-15 14:26:50|174.87|172.37|174.86|172.36|174.91|172.41|174.86|172.36|20
1623767220000|2021-06-15 14:27:00|174.85|172.35|174.9|172.4|174.91|172.41|174.81|172.31|23
1623767230000|2021-06-15 14:27:10|174.91|172.41|175.16|172.66|175.16|172.66|174.91|172.41|24
1623767240000|2021-06-15 14:27:20|175.17|172.67|175.07|172.57|175.25|172.75|175.06|172.56|29
1623767250000|2021-06-15 14:27:30|175.08|172.58|174.96|172.46|175.1|172.6|174.93|172.43|26
1623767260000|2021-06-15 14:27:40|174.98|172.48|175.05|172.55|175.06|172.56|174.97|172.47|22
1623767270000|2021-06-15 14:27:50|175.04|172.54|174.89|172.39|175.04|172.54|174.88|172.38|14
1623767280000|2021-06-15 14:28:00|174.88|172.38|174.88|172.38|174.89|172.39|174.83|172.33|22
1623767290000|2021-06-15 14:28:10|174.89|172.39|174.86|172.36|174.93|172.43|174.86|172.36|14
1623767300000|2021-06-15 14:28:20|174.88|172.38|174.83|172.33|174.88|172.38|174.81|172.31|18
1623767310000|2021-06-15 14:28:30|174.84|172.34|174.82|172.32|174.85|172.35|174.81|172.31|14
1623767320000|2021-06-15 14:28:40|174.83|172.33|174.83|172.33|174.83|172.33|174.8|172.3|13
1623767330000|2021-06-15 14:28:50|174.82|172.32|174.74|172.24|174.83|172.33|174.74|172.24|18
1623767340000|2021-06-15 14:29:00|174.72|172.22|174.82|172.32|174.83|172.33|174.71|172.21|20
1623767350000|2021-06-15 14:29:10|174.8|172.3|174.81|172.31|174.85|172.35|174.78|172.28|18
1623767360000|2021-06-15 14:29:20|174.78|172.28|174.88|172.38|174.9|172.4|174.78|172.28|18
1623767370000|2021-06-15 14:29:30|174.89|172.39|174.98|172.48|174.98|172.48|174.88|172.38|21
1623767380000|2021-06-15 14:29:40|174.97|172.47|174.96|172.46|175|172.5|174.94|172.44|17
1623767390000|2021-06-15 14:29:50|174.97|172.47|174.98|172.48|174.99|172.49|174.96|172.46|18
1623767400000|2021-06-15 14:30:00|174.99|172.49|174.93|172.43|174.99|172.49|174.9|172.4|18
1623767410000|2021-06-15 14:30:10|174.92|172.42|174.85|172.35|174.93|172.43|174.83|172.33|19
1623767420000|2021-06-15 14:30:20|174.86|172.36|174.79|172.29|174.87|172.37|174.79|172.29|17
1623767430000|2021-06-15 14:30:30|174.8|172.3|174.75|172.25|174.8|172.3|174.73|172.23|17
1623767440000|2021-06-15 14:30:40|174.76|172.26|174.76|172.26|174.77|172.27|174.74|172.24|9
1623767450000|2021-06-15 14:30:50|174.75|172.25|174.62|172.12|174.76|172.26|174.61|172.11|21
1623767460000|2021-06-15 14:31:00|174.55|172.05|174.48|171.98|174.55|172.05|174.47|171.97|20
1623767470000|2021-06-15 14:31:10|174.47|171.97|174.21|171.71|174.47|171.97|174.2|171.7|20
1623767480000|2021-06-15 14:31:20|174.2|171.7|174.27|171.77|174.31|171.81|174.13|171.63|22
1623767490000|2021-06-15 14:31:30|174.24|171.74|174.47|171.97|174.49|171.99|174.21|171.71|30
1623767500000|2021-06-15 14:31:40|174.48|171.98|174.37|171.87|174.49|171.99|174.37|171.87|24
1623767510000|2021-06-15 14:31:50|174.38|171.88|174.39|171.89|174.41|171.91|174.37|171.87|16
1623767520000|2021-06-15 14:32:00|174.41|171.91|174.56|172.06|174.56|172.06|174.41|171.91|20
1623767530000|2021-06-15 14:32:10|174.55|172.05|174.55|172.05|174.59|172.09|174.54|172.04|21
1623767540000|2021-06-15 14:32:20|174.54|172.04|174.38|171.88|174.56|172.06|174.38|171.88|20
1623767550000|2021-06-15 14:32:30|174.36|171.86|174.47|171.97|174.47|171.97|174.33|171.83|22
1623767560000|2021-06-15 14:32:40|174.53|172.03|174.54|172.04|174.57|172.07|174.51|172.01|25
1623767570000|2021-06-15 14:32:50|174.5|172|174.48|171.98|174.5|172|174.46|171.96|24
1623767580000|2021-06-15 14:33:00|174.47|171.97|174.43|171.93|174.48|171.98|174.42|171.92|14
1623767590000|2021-06-15 14:33:10|174.42|171.92|174.29|171.79|174.43|171.93|174.24|171.74|24
1623767600000|2021-06-15 14:33:20|174.28|171.78|174.06|171.56|174.29|171.79|174.05|171.55|19
1623767610000|2021-06-15 14:33:30|174.05|171.55|174.06|171.56|174.13|171.63|174|171.5|23
1623767620000|2021-06-15 14:33:40|174.05|171.55|174.15|171.65|174.15|171.65|174.04|171.54|18
1623767630000|2021-06-15 14:33:50|174.14|171.64|174.24|171.74|174.3|171.8|174.14|171.64|31
1623767640000|2021-06-15 14:34:00|174.23|171.73|174.23|171.73|174.28|171.78|174.18|171.68|27
1623767650000|2021-06-15 14:34:10|174.24|171.74|174.25|171.75|174.31|171.81|174.24|171.74|18
1623767660000|2021-06-15 14:34:20|174.26|171.76|174.33|171.83|174.38|171.88|174.25|171.75|19
1623767670000|2021-06-15 14:34:30|174.32|171.82|174.32|171.82|174.33|171.83|174.29|171.79|13
1623767680000|2021-06-15 14:34:40|174.33|171.83|174.27|171.77|174.34|171.84|174.26|171.76|20
1623767690000|2021-06-15 14:34:50|174.28|171.78|174.26|171.76|174.28|171.78|174.24|171.74|16
1623767700000|2021-06-15 14:35:00|174.25|171.75|174.16|171.66|174.28|171.78|174.16|171.66|15
1623767710000|2021-06-15 14:35:10|174.18|171.68|174.28|171.78|174.32|171.82|174.18|171.68|24
1623767720000|2021-06-15 14:35:20|174.23|171.73|174.32|171.82|174.33|171.83|174.21|171.71|20
1623767730000|2021-06-15 14:35:30|174.34|171.84|174.33|171.83|174.34|171.84|174.31|171.81|10
1623767740000|2021-06-15 14:35:40|174.35|171.85|174.35|171.85|174.35|171.85|174.32|171.82|15
1623767750000|2021-06-15 14:35:50|174.34|171.84|174.41|171.91|174.43|171.93|174.33|171.83|18
1623767760000|2021-06-15 14:36:00|174.42|171.92|174.31|171.81|174.44|171.94|174.3|171.8|25
1623767770000|2021-06-15 14:36:10|174.3|171.8|174.37|171.87|174.38|171.88|174.3|171.8|16
1623767780000|2021-06-15 14:36:20|174.38|171.88|174.36|171.86|174.38|171.88|174.36|171.86|6
1623767790000|2021-06-15 14:36:30|174.37|171.87|174.41|171.91|174.41|171.91|174.36|171.86|15
1623767800000|2021-06-15 14:36:40|174.42|171.92|174.57|172.07|174.57|172.07|174.42|171.92|10
1623767810000|2021-06-15 14:36:50|174.59|172.09|174.58|172.08|174.59|172.09|174.51|172.01|16
1623767820000|2021-06-15 14:37:00|174.57|172.07|174.7|172.2|174.73|172.23|174.53|172.03|24
1623767830000|2021-06-15 14:37:10|174.68|172.18|174.81|172.31|174.81|172.31|174.64|172.14|25
1623767840000|2021-06-15 14:37:20|174.8|172.3|174.76|172.26|174.85|172.35|174.73|172.23|26
1623767850000|2021-06-15 14:37:30|174.75|172.25|174.66|172.16|174.75|172.25|174.66|172.16|19
1623767860000|2021-06-15 14:37:40|174.65|172.15|174.64|172.14|174.65|172.15|174.57|172.07|23
1623767870000|2021-06-15 14:37:50|174.63|172.13|174.59|172.09|174.63|172.13|174.56|172.06|16
1623767880000|2021-06-15 14:38:00|174.56|172.06|174.49|171.99|174.59|172.09|174.49|171.99|13
1623767890000|2021-06-15 14:38:10|174.48|171.98|174.48|171.98|174.51|172.01|174.46|171.96|19
1623767900000|2021-06-15 14:38:20|174.49|171.99|174.52|172.02|174.53|172.03|174.48|171.98|14
1623767910000|2021-06-15 14:38:30|174.51|172.01|174.56|172.06|174.56|172.06|174.49|171.99|23
1623767920000|2021-06-15 14:38:40|174.55|172.05|174.56|172.06|174.59|172.09|174.53|172.03|21
1623767930000|2021-06-15 14:38:50|174.54|172.04|174.54|172.04|174.58|172.08|174.54|172.04|11
1623767940000|2021-06-15 14:39:00|174.51|172.01|174.38|171.88|174.52|172.02|174.38|171.88|15
1623767950000|2021-06-15 14:39:10|174.37|171.87|174.33|171.83|174.38|171.88|174.3|171.8|19
1623767960000|2021-06-15 14:39:20|174.34|171.84|174.28|171.78|174.34|171.84|174.28|171.78|20
1623767970000|2021-06-15 14:39:30|174.24|171.74|174.36|171.86|174.37|171.87|174.24|171.74|22
1623767980000|2021-06-15 14:39:40|174.37|171.87|174.4|171.9|174.47|171.97|174.36|171.86|19
1623767990000|2021-06-15 14:39:50|174.41|171.91|174.36|171.86|174.44|171.94|174.36|171.86|13
1623768000000|2021-06-15 14:40:00|174.31|171.81|174.38|171.88|174.38|171.88|174.31|171.81|17
1623768010000|2021-06-15 14:40:10|174.41|171.91|174.59|172.09|174.59|172.09|174.41|171.91|13
1623768020000|2021-06-15 14:40:20|174.6|172.1|174.62|172.12|174.64|172.14|174.6|172.1|12
1623768030000|2021-06-15 14:40:30|174.7|172.2|174.71|172.21|174.73|172.23|174.69|172.19|14
1623768040000|2021-06-15 14:40:40|174.72|172.22|174.77|172.27|174.77|172.27|174.72|172.22|6
1623768050000|2021-06-15 14:40:50|174.79|172.29|174.81|172.31|174.82|172.32|174.77|172.27|19
1623768060000|2021-06-15 14:41:00|174.8|172.3|174.84|172.34|174.85|172.35|174.77|172.27|20
1623768070000|2021-06-15 14:41:10|174.85|172.35|174.84|172.34|174.86|172.36|174.82|172.32|12
1623768080000|2021-06-15 14:41:20|174.83|172.33|174.86|172.36|174.86|172.36|174.83|172.33|12
1623768090000|2021-06-15 14:41:30|174.87|172.37|174.96|172.46|174.97|172.47|174.86|172.36|25
1623768100000|2021-06-15 14:41:40|174.98|172.48|175|172.5|175.02|172.52|174.97|172.47|25
1623768110000|2021-06-15 14:41:50|175.01|172.51|174.94|172.44|175.01|172.51|174.94|172.44|14
1623768120000|2021-06-15 14:42:00|174.96|172.46|174.8|172.3|174.96|172.46|174.78|172.28|23
1623768130000|2021-06-15 14:42:10|174.79|172.29|174.85|172.35|174.85|172.35|174.78|172.28|13
1623768140000|2021-06-15 14:42:20|174.86|172.36|174.84|172.34|174.86|172.36|174.84|172.34|5
1623768150000|2021-06-15 14:42:30|174.83|172.33|174.9|172.4|174.9|172.4|174.83|172.33|14
1623768160000|2021-06-15 14:42:40|174.89|172.39|174.94|172.44|174.94|172.44|174.88|172.38|19
1623768170000|2021-06-15 14:42:50|174.93|172.43|174.93|172.43|174.95|172.45|174.92|172.42|12
1623768180000|2021-06-15 14:43:00|174.92|172.42|174.8|172.3|174.92|172.42|174.78|172.28|18
1623768190000|2021-06-15 14:43:10|174.81|172.31|174.87|172.37|174.87|172.37|174.8|172.3|18
1623768200000|2021-06-15 14:43:20|174.88|172.38|174.89|172.39|174.89|172.39|174.87|172.37|9
1623768210000|2021-06-15 14:43:30|174.88|172.38|174.89|172.39|174.91|172.41|174.85|172.35|13
1623768220000|2021-06-15 14:43:40|174.91|172.41|174.88|172.38|174.91|172.41|174.87|172.37|10
1623768230000|2021-06-15 14:43:50|174.94|172.44|174.98|172.48|174.98|172.48|174.94|172.44|24
1623768240000|2021-06-15 14:44:00|174.97|172.47|175|172.5|175|172.5|174.93|172.43|16
1623768250000|2021-06-15 14:44:10|175.01|172.51|175.03|172.53|175.04|172.54|174.99|172.49|8
1623768260000|2021-06-15 14:44:20|175.04|172.54|174.98|172.48|175.04|172.54|174.96|172.46|14
1623768270000|2021-06-15 14:44:30|174.97|172.47|175.01|172.51|175.01|172.51|174.97|172.47|22
1623768280000|2021-06-15 14:44:40|175.02|172.52|174.95|172.45|175.02|172.52|174.95|172.45|20
1623768290000|2021-06-15 14:44:50|174.93|172.43|174.89|172.39|174.93|172.43|174.89|172.39|7
1623768300000|2021-06-15 14:45:00|174.88|172.38|174.83|172.33|174.89|172.39|174.83|172.33|13
1623768310000|2021-06-15 14:45:10|174.84|172.34|174.86|172.36|174.86|172.36|174.79|172.29|13
1623768320000|2021-06-15 14:45:20|174.85|172.35|174.92|172.42|174.92|172.42|174.85|172.35|10
1623768330000|2021-06-15 14:45:30|174.91|172.41|174.91|172.41|174.93|172.43|174.9|172.4|12
1623768340000|2021-06-15 14:45:40|174.92|172.42|174.95|172.45|174.96|172.46|174.91|172.41|11
1623768350000|2021-06-15 14:45:50|174.96|172.46|175.02|172.52|175.04|172.54|174.95|172.45|17
1623768360000|2021-06-15 14:46:00|175.01|172.51|174.95|172.45|175.01|172.51|174.95|172.45|12
1623768370000|2021-06-15 14:46:10|174.96|172.46|174.98|172.48|175|172.5|174.96|172.46|9
1623768380000|2021-06-15 14:46:20|174.97|172.47|174.96|172.46|174.98|172.48|174.94|172.44|8
1623768390000|2021-06-15 14:46:30|174.95|172.45|175.06|172.56|175.06|172.56|174.95|172.45|16
1623768400000|2021-06-15 14:46:40|175.05|172.55|175.05|172.55|175.06|172.56|175.03|172.53|13
1623768410000|2021-06-15 14:46:50|175.04|172.54|175.1|172.6|175.1|172.6|175.03|172.53|20
1623768420000|2021-06-15 14:47:00|175.09|172.59|175.09|172.59|175.12|172.62|175.09|172.59|16
1623768430000|2021-06-15 14:47:10|175.06|172.56|174.98|172.48|175.06|172.56|174.97|172.47|11
1623768440000|2021-06-15 14:47:20|175|172.5|175.06|172.56|175.06|172.56|175|172.5|16
1623768450000|2021-06-15 14:47:30|175.07|172.57|175.15|172.65|175.15|172.65|175.07|172.57|13
1623768460000|2021-06-15 14:47:40|175.14|172.64|175.11|172.61|175.16|172.66|175.1|172.6|11
1623768470000|2021-06-15 14:47:50|175.12|172.62|175.13|172.63|175.13|172.63|175.12|172.62|6
1623768480000|2021-06-15 14:48:00|175.12|172.62|175.16|172.66|175.17|172.67|175.12|172.62|12
1623768490000|2021-06-15 14:48:10|175.17|172.67|175.17|172.67|175.18|172.68|175.16|172.66|11
1623768500000|2021-06-15 14:48:20|175.18|172.68|175.26|172.76|175.26|172.76|175.17|172.67|14
1623768510000|2021-06-15 14:48:30|175.25|172.75|175.28|172.78|175.28|172.78|175.25|172.75|7
1623768520000|2021-06-15 14:48:40|175.26|172.76|175.26|172.76|175.27|172.77|175.25|172.75|7
1623768530000|2021-06-15 14:48:50|175.27|172.77|175.3|172.8|175.3|172.8|175.26|172.76|15
1623768540000|2021-06-15 14:49:00|175.29|172.79|175.26|172.76|175.29|172.79|175.26|172.76|8
1623768550000|2021-06-15 14:49:10|175.25|172.75|175.21|172.71|175.25|172.75|175.19|172.69|17
1623768560000|2021-06-15 14:49:20|175.2|172.7|175.13|172.63|175.21|172.71|175.13|172.63|17
1623768570000|2021-06-15 14:49:30|175.12|172.62|175.16|172.66|175.16|172.66|175.12|172.62|11
1623768580000|2021-06-15 14:49:40|175.17|172.67|175.16|172.66|175.17|172.67|175.15|172.65|10
1623768590000|2021-06-15 14:49:50|175.18|172.68|175.12|172.62|175.18|172.68|175.11|172.61|11
1623768600000|2021-06-15 14:50:00|175.13|172.63|175.22|172.72|175.22|172.72|175.13|172.63|15
1623768610000|2021-06-15 14:50:10|175.23|172.73|175.25|172.75|175.25|172.75|175.22|172.72|11
1623768620000|2021-06-15 14:50:20|175.26|172.76|175.27|172.77|175.27|172.77|175.26|172.76|6
1623768630000|2021-06-15 14:50:30|175.28|172.78|175.29|172.79|175.3|172.8|175.26|172.76|10
1623768640000|2021-06-15 14:50:40|175.3|172.8|175.32|172.82|175.32|172.82|175.29|172.79|16
1623768650000|2021-06-15 14:50:50|175.31|172.81|175.35|172.85|175.35|172.85|175.31|172.81|12
1623768660000|2021-06-15 14:51:00|175.36|172.86|175.36|172.86|175.36|172.86|175.34|172.84|18
1623768670000|2021-06-15 14:51:10|175.35|172.85|175.39|172.89|175.42|172.92|175.34|172.84|16
1623768680000|2021-06-15 14:51:20|175.4|172.9|175.37|172.87|175.4|172.9|175.36|172.86|12
1623768690000|2021-06-15 14:51:30|175.38|172.88|175.41|172.91|175.42|172.92|175.36|172.86|15
1623768700000|2021-06-15 14:51:40|175.39|172.89|175.38|172.88|175.39|172.89|175.37|172.87|19
1623768710000|2021-06-15 14:51:50|175.37|172.87|175.37|172.87|175.38|172.88|175.36|172.86|9
1623768720000|2021-06-15 14:52:00|175.38|172.88|175.43|172.93|175.44|172.94|175.38|172.88|15
1623768730000|2021-06-15 14:52:10|175.44|172.94|175.47|172.97|175.47|172.97|175.43|172.93|7
1623768740000|2021-06-15 14:52:20|175.46|172.96|175.41|172.91|175.47|172.97|175.4|172.9|20
1623768750000|2021-06-15 14:52:30|175.42|172.92|175.43|172.93|175.45|172.95|175.42|172.92|14
1623768760000|2021-06-15 14:52:40|175.42|172.92|175.42|172.92|175.42|172.92|175.41|172.91|3
1623768770000|2021-06-15 14:52:50|175.41|172.91|175.4|172.9|175.41|172.91|175.38|172.88|5
1623768780000|2021-06-15 14:53:00|175.41|172.91|175.22|172.72|175.41|172.91|175.22|172.72|14
1623768790000|2021-06-15 14:53:10|175.21|172.71|175.16|172.66|175.22|172.72|175.11|172.61|18
1623768800000|2021-06-15 14:53:20|175.13|172.63|175.04|172.54|175.14|172.64|175.04|172.54|8
1623768810000|2021-06-15 14:53:30|175.03|172.53|174.98|172.48|175.03|172.53|174.98|172.48|7
1623768820000|2021-06-15 14:53:40|174.97|172.47|174.99|172.49|175|172.5|174.97|172.47|4
1623768830000|2021-06-15 14:53:50|174.98|172.48|174.98|172.48|175|172.5|174.96|172.46|10
1623768840000|2021-06-15 14:54:00|174.97|172.47|175.03|172.53|175.03|172.53|174.96|172.46|11
1623768850000|2021-06-15 14:54:10|175.04|172.54|175.07|172.57|175.07|172.57|175.04|172.54|15
1623768860000|2021-06-15 14:54:20|175.05|172.55|175.03|172.53|175.08|172.58|175.03|172.53|9
1623768870000|2021-06-15 14:54:30|175.04|172.54|174.98|172.48|175.04|172.54|174.97|172.47|12
1623768880000|2021-06-15 14:54:40|174.97|172.47|174.93|172.43|174.97|172.47|174.89|172.39|19
1623768890000|2021-06-15 14:54:50|174.91|172.41|174.97|172.47|175|172.5|174.9|172.4|16
1623768900000|2021-06-15 14:55:00|174.96|172.46|174.93|172.43|174.96|172.46|174.91|172.41|20
1623768910000|2021-06-15 14:55:10|174.94|172.44|174.83|172.33|174.94|172.44|174.8|172.3|26
1623768920000|2021-06-15 14:55:20|174.82|172.32|174.87|172.37|174.87|172.37|174.81|172.31|15
1623768930000|2021-06-15 14:55:30|174.82|172.32|174.68|172.18|174.87|172.37|174.64|172.14|16
1623768940000|2021-06-15 14:55:40|174.65|172.15|174.74|172.24|174.74|172.24|174.65|172.15|11
1623768950000|2021-06-15 14:55:50|174.75|172.25|174.81|172.31|174.85|172.35|174.75|172.25|16
1623768960000|2021-06-15 14:56:00|174.82|172.32|174.74|172.24|174.82|172.32|174.7|172.2|18
1623768970000|2021-06-15 14:56:10|174.75|172.25|174.77|172.27|174.77|172.27|174.75|172.25|3
1623768980000|2021-06-15 14:56:20|174.76|172.26|174.83|172.33|174.84|172.34|174.75|172.25|7
1623768990000|2021-06-15 14:56:30|174.82|172.32|174.82|172.32|174.85|172.35|174.77|172.27|17
1623769000000|2021-06-15 14:56:40|174.85|172.35|174.88|172.38|174.91|172.41|174.84|172.34|21
1623769010000|2021-06-15 14:56:50|174.9|172.4|174.91|172.41|174.94|172.44|174.86|172.36|14
1623769020000|2021-06-15 14:57:00|174.9|172.4|174.84|172.34|174.91|172.41|174.84|172.34|18
1623769030000|2021-06-15 14:57:10|174.88|172.38|174.81|172.31|174.88|172.38|174.79|172.29|12
1623769040000|2021-06-15 14:57:20|174.8|172.3|174.84|172.34|174.84|172.34|174.78|172.28|15
1623769050000|2021-06-15 14:57:30|174.87|172.37|174.82|172.32|174.87|172.37|174.81|172.31|18
1623769060000|2021-06-15 14:57:40|174.81|172.31|174.82|172.32|174.84|172.34|174.81|172.31|7
1623769070000|2021-06-15 14:57:50|174.81|172.31|174.91|172.41|174.91|172.41|174.78|172.28|15
1623769080000|2021-06-15 14:58:00|174.93|172.43|174.95|172.45|174.95|172.45|174.91|172.41|9
1623769090000|2021-06-15 14:58:10|174.96|172.46|174.96|172.46|174.98|172.48|174.95|172.45|12
1623769100000|2021-06-15 14:58:20|174.97|172.47|174.96|172.46|174.97|172.47|174.94|172.44|15
1623769110000|2021-06-15 14:58:30|174.97|172.47|174.94|172.44|174.97|172.47|174.93|172.43|11
1623769120000|2021-06-15 14:58:40|174.96|172.46|174.95|172.45|174.99|172.49|174.94|172.44|15
1623769130000|2021-06-15 14:58:50|174.96|172.46|174.96|172.46|174.97|172.47|174.96|172.46|7
1623769140000|2021-06-15 14:59:00|175.02|172.52|174.99|172.49|175.02|172.52|174.94|172.44|12
1623769150000|2021-06-15 14:59:10|174.96|172.46|174.91|172.41|175.01|172.51|174.91|172.41|18
1623769160000|2021-06-15 14:59:20|174.9|172.4|174.96|172.46|174.96|172.46|174.89|172.39|13
1623769170000|2021-06-15 14:59:30|174.97|172.47|174.96|172.46|175|172.5|174.95|172.45|20
1623769180000|2021-06-15 14:59:40|174.94|172.44|174.9|172.4|174.95|172.45|174.87|172.37|11
1623769190000|2021-06-15 14:59:50|174.89|172.39|174.86|172.36|174.94|172.44|174.86|172.36|15
1623769200000|2021-06-15 15:00:00|174.87|172.37|174.7|172.2|174.87|172.37|174.67|172.17|19
1623769210000|2021-06-15 15:00:10|174.63|172.13|174.71|172.21|174.71|172.21|174.63|172.13|12
1623769220000|2021-06-15 15:00:20|174.72|172.22|174.83|172.33|174.83|172.33|174.69|172.19|10
1623769230000|2021-06-15 15:00:30|174.82|172.32|174.88|172.38|174.93|172.43|174.8|172.3|17
1623769240000|2021-06-15 15:00:40|174.87|172.37|174.99|172.49|175.01|172.51|174.87|172.37|18
1623769250000|2021-06-15 15:00:50|175|172.5|174.99|172.49|175|172.5|174.98|172.48|6
1623769260000|2021-06-15 15:01:00|174.98|172.48|174.88|172.38|174.99|172.49|174.88|172.38|11
1623769270000|2021-06-15 15:01:10|174.89|172.39|174.97|172.47|174.97|172.47|174.89|172.39|11
1623769280000|2021-06-15 15:01:20|174.96|172.46|174.94|172.44|174.97|172.47|174.94|172.44|6
1623769290000|2021-06-15 15:01:30|174.95|172.45|175.05|172.55|175.05|172.55|174.95|172.45|8
1623769300000|2021-06-15 15:01:40|175.04|172.54|174.94|172.44|175.04|172.54|174.94|172.44|10
1623769310000|2021-06-15 15:01:50|174.93|172.43|174.88|172.38|174.93|172.43|174.87|172.37|15
1623769320000|2021-06-15 15:02:00|174.86|172.36|174.78|172.28|174.86|172.36|174.77|172.27|12
1623769330000|2021-06-15 15:02:10|174.77|172.27|174.6|172.1|174.77|172.27|174.6|172.1|15
1623769340000|2021-06-15 15:02:20|174.62|172.12|174.61|172.11|174.62|172.12|174.59|172.09|12
1623769350000|2021-06-15 15:02:30|174.6|172.1|174.6|172.1|174.6|172.1|174.58|172.08|5
1623769360000|2021-06-15 15:02:40|174.58|172.08|174.52|172.02|174.58|172.08|174.48|171.98|12
1623769370000|2021-06-15 15:02:50|174.48|171.98|174.56|172.06|174.58|172.08|174.48|171.98|9
1623769380000|2021-06-15 15:03:00|174.57|172.07|174.61|172.11|174.63|172.13|174.52|172.02|16
1623769390000|2021-06-15 15:03:10|174.59|172.09|174.44|171.94|174.59|172.09|174.44|171.94|17
1623769400000|2021-06-15 15:03:20|174.43|171.93|174.35|171.85|174.55|172.05|174.35|171.85|13
1623769410000|2021-06-15 15:03:30|174.34|171.84|174.31|171.81|174.34|171.84|174.31|171.81|5
1623769420000|2021-06-15 15:03:40|174.32|171.82|174.09|171.59|174.32|171.82|174.07|171.57|21
1623769430000|2021-06-15 15:03:50|174.06|171.56|173.88|171.38|174.07|171.57|173.85|171.35|19
1623769440000|2021-06-15 15:04:00|173.87|171.37|173.63|171.13|173.87|171.37|173.62|171.12|15
1623769450000|2021-06-15 15:04:10|173.61|171.11|173.78|171.28|173.79|171.29|173.5|171|22
1623769460000|2021-06-15 15:04:20|173.79|171.29|173.79|171.29|173.84|171.34|173.79|171.29|12
1623769470000|2021-06-15 15:04:30|173.8|171.3|173.89|171.39|173.89|171.39|173.78|171.28|11
1623769480000|2021-06-15 15:04:40|173.91|171.41|173.99|171.49|174.04|171.54|173.9|171.4|16
1623769490000|2021-06-15 15:04:50|174|171.5|174.02|171.52|174.03|171.53|174|171.5|11
1623769500000|2021-06-15 15:05:00|174.01|171.51|174.1|171.6|174.11|171.61|174|171.5|10
1623769510000|2021-06-15 15:05:10|174.11|171.61|174.21|171.71|174.29|171.79|174.11|171.61|17
1623769520000|2021-06-15 15:05:20|174.2|171.7|174.34|171.84|174.34|171.84|174.2|171.7|8
1623769530000|2021-06-15 15:05:30|174.36|171.86|174.21|171.71|174.36|171.86|174.17|171.67|13
1623769540000|2021-06-15 15:05:40|174.22|171.72|174.19|171.69|174.23|171.73|174.19|171.69|3
1623769550000|2021-06-15 15:05:50|174.2|171.7|174.01|171.51|174.21|171.71|173.98|171.48|14
1623769560000|2021-06-15 15:06:00|174.02|171.52|174.01|171.51|174.11|171.61|174.01|171.51|14
1623769570000|2021-06-15 15:06:10|174.03|171.53|174.08|171.58|174.1|171.6|174.03|171.53|10
1623769580000|2021-06-15 15:06:20|174.06|171.56|173.98|171.48|174.07|171.57|173.98|171.48|13
1623769590000|2021-06-15 15:06:30|173.97|171.47|174.13|171.63|174.13|171.63|173.97|171.47|21
1623769600000|2021-06-15 15:06:40|174.15|171.65|174.14|171.64|174.19|171.69|174.13|171.63|10
1623769610000|2021-06-15 15:06:50|174.13|171.63|174.16|171.66|174.17|171.67|174.12|171.62|7
1623769620000|2021-06-15 15:07:00|174.17|171.67|174.17|171.67|174.2|171.7|174.17|171.67|6
1623769630000|2021-06-15 15:07:10|174.18|171.68|174.19|171.69|174.19|171.69|174.16|171.66|7
1623769640000|2021-06-15 15:07:20|174.2|171.7|174.12|171.62|174.24|171.74|174.1|171.6|19
1623769650000|2021-06-15 15:07:30|174.13|171.63|174.09|171.59|174.15|171.65|174.09|171.59|10
1623769660000|2021-06-15 15:07:40|174.08|171.58|174.07|171.57|174.14|171.64|174.07|171.57|18
1623769670000|2021-06-15 15:07:50|174.08|171.58|174.22|171.72|174.22|171.72|174.08|171.58|18
1623769680000|2021-06-15 15:08:00|174.23|171.73|174.21|171.71|174.23|171.73|174.17|171.67|17
1623769690000|2021-06-15 15:08:10|174.2|171.7|174.23|171.73|174.23|171.73|174.18|171.68|11
1623769700000|2021-06-15 15:08:20|174.24|171.74|174.23|171.73|174.25|171.75|174.21|171.71|11
1623769710000|2021-06-15 15:08:30|174.24|171.74|174.28|171.78|174.3|171.8|174.22|171.72|15
1623769720000|2021-06-15 15:08:40|174.27|171.77|174.24|171.74|174.27|171.77|174.21|171.71|13
1623769730000|2021-06-15 15:08:50|174.23|171.73|174.39|171.89|174.39|171.89|174.23|171.73|12
1623769740000|2021-06-15 15:09:00|174.38|171.88|174.45|171.95|174.45|171.95|174.38|171.88|9
1623769750000|2021-06-15 15:09:10|174.46|171.96|174.51|172.01|174.52|172.02|174.46|171.96|7
1623769760000|2021-06-15 15:09:20|174.49|171.99|174.48|171.98|174.51|172.01|174.48|171.98|6
1623769770000|2021-06-15 15:09:30|174.47|171.97|174.53|172.03|174.53|172.03|174.43|171.93|14
1623769780000|2021-06-15 15:09:40|174.55|172.05|174.62|172.12|174.62|172.12|174.55|172.05|7
1623769790000|2021-06-15 15:09:50|174.64|172.14|174.58|172.08|174.67|172.17|174.58|172.08|6
1623769800000|2021-06-15 15:10:00|174.59|172.09|174.62|172.12|174.65|172.15|174.58|172.08|10
1623769810000|2021-06-15 15:10:10|174.61|172.11|174.55|172.05|174.61|172.11|174.55|172.05|4
1623769820000|2021-06-15 15:10:20|174.53|172.03|174.51|172.01|174.53|172.03|174.46|171.96|10
1623769830000|2021-06-15 15:10:30|174.52|172.02|174.52|172.02|174.52|172.02|174.45|171.95|9
1623769840000|2021-06-15 15:10:40|174.51|172.01|174.56|172.06|174.56|172.06|174.51|172.01|6
1623769850000|2021-06-15 15:10:50|174.54|172.04|174.44|171.94|174.54|172.04|174.44|171.94|7
1623769860000|2021-06-15 15:11:00|174.41|171.91|174.39|171.89|174.44|171.94|174.39|171.89|4
1623769870000|2021-06-15 15:11:10|174.38|171.88|174.43|171.93|174.43|171.93|174.38|171.88|9
1623769880000|2021-06-15 15:11:20|174.47|171.97|174.56|172.06|174.56|172.06|174.47|171.97|7
1623769890000|2021-06-15 15:11:30|174.57|172.07|174.5|172|174.6|172.1|174.48|171.98|14
1623769900000|2021-06-15 15:11:40|174.51|172.01|174.57|172.07|174.59|172.09|174.5|172|8
1623769910000|2021-06-15 15:11:50|174.56|172.06|174.58|172.08|174.58|172.08|174.54|172.04|12
1623769920000|2021-06-15 15:12:00|174.59|172.09|174.62|172.12|174.62|172.12|174.59|172.09|6
1623769930000|2021-06-15 15:12:10|174.68|172.18|174.73|172.23|174.75|172.25|174.68|172.18|8
1623769940000|2021-06-15 15:12:20|174.74|172.24|174.8|172.3|174.8|172.3|174.74|172.24|9
1623769950000|2021-06-15 15:12:30|174.82|172.32|174.84|172.34|174.84|172.34|174.81|172.31|6
1623769960000|2021-06-15 15:12:40|174.85|172.35|175|172.5|175|172.5|174.85|172.35|3
1623769970000|2021-06-15 15:12:50|175.01|172.51|175.01|172.51|175.01|172.51|175.01|172.51|1
1623769980000|2021-06-15 15:13:00|174.97|172.47|174.8|172.3|174.97|172.47|174.8|172.3|14
1623769990000|2021-06-15 15:13:10|174.79|172.29|174.88|172.38|174.88|172.38|174.79|172.29|7
1623770000000|2021-06-15 15:13:20|174.89|172.39|174.88|172.38|174.9|172.4|174.88|172.38|10
1623770010000|2021-06-15 15:13:30|174.86|172.36|174.9|172.4|174.9|172.4|174.86|172.36|7
1623770020000|2021-06-15 15:13:40|174.91|172.41|174.91|172.41|174.98|172.48|174.9|172.4|13
1623770030000|2021-06-15 15:13:50|174.9|172.4|174.89|172.39|174.9|172.4|174.88|172.38|7
1623770040000|2021-06-15 15:14:00|174.88|172.38|174.9|172.4|174.9|172.4|174.88|172.38|3
1623770050000|2021-06-15 15:14:10|174.89|172.39|174.75|172.25|174.89|172.39|174.75|172.25|9
1623770060000|2021-06-15 15:14:20|174.74|172.24|174.68|172.18|174.74|172.24|174.61|172.11|15
1623770070000|2021-06-15 15:14:30|174.67|172.17|174.58|172.08|174.67|172.17|174.58|172.08|6
1623770080000|2021-06-15 15:14:40|174.57|172.07|174.53|172.03|174.59|172.09|174.53|172.03|4
1623770090000|2021-06-15 15:14:50|174.52|172.02|174.54|172.04|174.54|172.04|174.5|172|5
1623770100000|2021-06-15 15:15:00|174.51|172.01|174.56|172.06|174.57|172.07|174.51|172.01|9
1623770110000|2021-06-15 15:15:10|174.57|172.07|174.8|172.3|174.8|172.3|174.57|172.07|14
1623770120000|2021-06-15 15:15:20|174.79|172.29|174.77|172.27|174.82|172.32|174.77|172.27|11
1623770130000|2021-06-15 15:15:30|174.78|172.28|174.77|172.27|174.81|172.31|174.76|172.26|12
1623770140000|2021-06-15 15:15:40|174.78|172.28|174.87|172.37|174.88|172.38|174.77|172.27|16
1623770150000|2021-06-15 15:15:50|174.82|172.32|174.83|172.33|174.89|172.39|174.81|172.31|22
1623770160000|2021-06-15 15:16:00|174.85|172.35|174.85|172.35|174.89|172.39|174.85|172.35|14
1623770170000|2021-06-15 15:16:10|174.86|172.36|174.87|172.37|174.89|172.39|174.86|172.36|17
1623770180000|2021-06-15 15:16:20|174.88|172.38|174.9|172.4|174.91|172.41|174.88|172.38|15
1623770190000|2021-06-15 15:16:30|174.89|172.39|174.87|172.37|174.93|172.43|174.81|172.31|19
1623770200000|2021-06-15 15:16:40|174.89|172.39|174.91|172.41|174.94|172.44|174.86|172.36|14
1623770210000|2021-06-15 15:16:50|174.94|172.44|174.83|172.33|174.94|172.44|174.83|172.33|15
1623770220000|2021-06-15 15:17:00|174.84|172.34|174.89|172.39|174.93|172.43|174.83|172.33|17
1623770230000|2021-06-15 15:17:10|174.91|172.41|174.82|172.32|174.92|172.42|174.8|172.3|20
1623770240000|2021-06-15 15:17:20|174.81|172.31|174.83|172.33|174.85|172.35|174.81|172.31|18
1623770250000|2021-06-15 15:17:30|174.84|172.34|174.82|172.32|174.84|172.34|174.76|172.26|18
1623770260000|2021-06-15 15:17:40|174.71|172.21|174.68|172.18|174.71|172.21|174.66|172.16|15
1623770270000|2021-06-15 15:17:50|174.69|172.19|174.67|172.17|174.69|172.19|174.54|172.04|23
1623770280000|2021-06-15 15:18:00|174.61|172.11|174.62|172.12|174.69|172.19|174.53|172.03|23
1623770290000|2021-06-15 15:18:10|174.63|172.13|174.59|172.09|174.63|172.13|174.52|172.02|15
1623770300000|2021-06-15 15:18:20|174.58|172.08|174.52|172.02|174.65|172.15|174.52|172.02|23
1623770310000|2021-06-15 15:18:30|174.54|172.04|174.46|171.96|174.56|172.06|174.46|171.96|19
1623770320000|2021-06-15 15:18:40|174.55|172.05|174.46|171.96|174.55|172.05|174.38|171.88|11
1623770330000|2021-06-15 15:18:50|174.36|171.86|174.5|172|174.55|172.05|174.31|171.81|25
1623770340000|2021-06-15 15:19:00|174.37|171.87|174.27|171.77|174.55|172.05|174.26|171.76|22
1623770350000|2021-06-15 15:19:10|174.26|171.76|174.21|171.71|174.28|171.78|174.21|171.71|13
1623770360000|2021-06-15 15:19:20|174.23|171.73|174.18|171.68|174.27|171.77|174.16|171.66|14
1623770370000|2021-06-15 15:19:30|174.19|171.69|174.18|171.68|174.22|171.72|174.15|171.65|10
1623770380000|2021-06-15 15:19:40|174.21|171.71|174.3|171.8|174.37|171.87|174.19|171.69|17
1623770390000|2021-06-15 15:19:50|174.35|171.85|174.37|171.87|174.46|171.96|174.33|171.83|18
1623770400000|2021-06-15 15:20:00|174.36|171.86|174.23|171.73|174.36|171.86|174.22|171.72|18
1623770410000|2021-06-15 15:20:10|174.25|171.75|174.25|171.75|174.29|171.79|174.21|171.71|24
1623770420000|2021-06-15 15:20:20|174.3|171.8|174.29|171.79|174.32|171.82|174.27|171.77|18
1623770430000|2021-06-15 15:20:30|174.3|171.8|174.26|171.76|174.32|171.82|174.17|171.67|22
1623770440000|2021-06-15 15:20:40|174.13|171.63|174.26|171.76|174.26|171.76|174.13|171.63|14
1623770450000|2021-06-15 15:20:50|174.23|171.73|174.18|171.68|174.27|171.77|174.14|171.64|19
1623770460000|2021-06-15 15:21:00|174.15|171.65|174.21|171.71|174.21|171.71|174.1|171.6|18
1623770470000|2021-06-15 15:21:10|174.22|171.72|174.22|171.72|174.26|171.76|174.21|171.71|14
1623770480000|2021-06-15 15:21:20|174.21|171.71|174.3|171.8|174.34|171.84|174.21|171.71|23
1623770490000|2021-06-15 15:21:30|174.31|171.81|174.38|171.88|174.38|171.88|174.31|171.81|5
1623770500000|2021-06-15 15:21:40|174.39|171.89|174.43|171.93|174.46|171.96|174.39|171.89|8
1623770510000|2021-06-15 15:21:50|174.42|171.92|174.41|171.91|174.42|171.92|174.41|171.91|2
1623770520000|2021-06-15 15:22:00|174.42|171.92|174.69|172.19|174.69|172.19|174.42|171.92|16
1623770530000|2021-06-15 15:22:10|174.7|172.2|174.65|172.15|174.72|172.22|174.65|172.15|12
1623770540000|2021-06-15 15:22:20|174.64|172.14|174.62|172.12|174.64|172.14|174.6|172.1|8
1623770550000|2021-06-15 15:22:30|174.63|172.13|174.59|172.09|174.63|172.13|174.59|172.09|5
1623770560000|2021-06-15 15:22:40|174.6|172.1|174.61|172.11|174.62|172.12|174.6|172.1|8
1623770570000|2021-06-15 15:22:50|174.62|172.12|174.66|172.16|174.68|172.18|174.62|172.12|9
1623770580000|2021-06-15 15:23:00|174.65|172.15|174.71|172.21|174.71|172.21|174.65|172.15|5
1623770590000|2021-06-15 15:23:10|174.72|172.22|174.69|172.19|174.75|172.25|174.69|172.19|10
1623770600000|2021-06-15 15:23:20|174.72|172.22|174.8|172.3|174.8|172.3|174.71|172.21|9
1623770610000|2021-06-15 15:23:30|174.79|172.29|174.86|172.36|174.87|172.37|174.79|172.29|8
1623770620000|2021-06-15 15:23:40|174.87|172.37|174.95|172.45|174.95|172.45|174.86|172.36|7
1623770630000|2021-06-15 15:23:50|174.94|172.44|174.85|172.35|174.94|172.44|174.84|172.34|9
1623770640000|2021-06-15 15:24:00|174.84|172.34|174.93|172.43|174.94|172.44|174.84|172.34|12
1623770650000|2021-06-15 15:24:10|174.92|172.42|174.88|172.38|174.92|172.42|174.88|172.38|8
1623770660000|2021-06-15 15:24:20|174.86|172.36|174.93|172.43|174.94|172.44|174.86|172.36|11
1623770670000|2021-06-15 15:24:30|174.92|172.42|174.88|172.38|174.93|172.43|174.88|172.38|9
1623770680000|2021-06-15 15:24:40|174.89|172.39|174.87|172.37|174.89|172.39|174.87|172.37|5
1623770690000|2021-06-15 15:24:50|174.86|172.36|174.68|172.18|174.87|172.37|174.68|172.18|7
1623770700000|2021-06-15 15:25:00|174.69|172.19|174.67|172.17|174.69|172.19|174.67|172.17|4
1623770710000|2021-06-15 15:25:10|174.65|172.15|174.62|172.12|174.66|172.16|174.53|172.03|16
1623770720000|2021-06-15 15:25:20|174.64|172.14|174.7|172.2|174.7|172.2|174.63|172.13|11
1623770730000|2021-06-15 15:25:30|174.71|172.21|174.74|172.24|174.74|172.24|174.71|172.21|4
1623770740000|2021-06-15 15:25:40|174.76|172.26|174.91|172.41|174.91|172.41|174.76|172.26|14
1623770750000|2021-06-15 15:25:50|174.9|172.4|174.9|172.4|174.9|172.4|174.86|172.36|17
1623770760000|2021-06-15 15:26:00|174.91|172.41|174.92|172.42|174.92|172.42|174.88|172.38|11
1623770770000|2021-06-15 15:26:10|174.91|172.41|174.94|172.44|174.95|172.45|174.91|172.41|5
1623770780000|2021-06-15 15:26:20|174.95|172.45|174.96|172.46|174.96|172.46|174.94|172.44|8
1623770790000|2021-06-15 15:26:30|174.95|172.45|174.94|172.44|174.98|172.48|174.93|172.43|10
1623770800000|2021-06-15 15:26:40|174.95|172.45|174.93|172.43|174.95|172.45|174.92|172.42|5
1623770810000|2021-06-15 15:26:50|174.92|172.42|174.89|172.39|174.92|172.42|174.89|172.39|6
1623770820000|2021-06-15 15:27:00|174.9|172.4|174.88|172.38|174.9|172.4|174.87|172.37|8
1623770830000|2021-06-15 15:27:10|174.87|172.37|174.86|172.36|174.88|172.38|174.86|172.36|6
1623770840000|2021-06-15 15:27:20|174.87|172.37|174.9|172.4|174.91|172.41|174.86|172.36|13
1623770850000|2021-06-15 15:27:30|174.91|172.41|174.94|172.44|174.95|172.45|174.91|172.41|14
1623770860000|2021-06-15 15:27:40|174.93|172.43|174.92|172.42|174.94|172.44|174.92|172.42|7
1623770870000|2021-06-15 15:27:50|174.93|172.43|175.05|172.55|175.05|172.55|174.93|172.43|16
1623770880000|2021-06-15 15:28:00|175.06|172.56|175.04|172.54|175.06|172.56|175.04|172.54|5
1623770890000|2021-06-15 15:28:10|175.06|172.56|175.09|172.59|175.09|172.59|175.06|172.56|14
1623770900000|2021-06-15 15:28:20|175.07|172.57|175.09|172.59|175.14|172.64|175.07|172.57|15
1623770910000|2021-06-15 15:28:30|175.1|172.6|175.07|172.57|175.13|172.63|175.05|172.55|21
1623770920000|2021-06-15 15:28:40|175.05|172.55|174.94|172.44|175.06|172.56|174.94|172.44|16
1623770930000|2021-06-15 15:28:50|174.95|172.45|175|172.5|175.02|172.52|174.95|172.45|10
1623770940000|2021-06-15 15:29:00|175.01|172.51|174.79|172.29|175.01|172.51|174.79|172.29|20
1623770950000|2021-06-15 15:29:10|174.8|172.3|174.83|172.33|174.91|172.41|174.78|172.28|18
1623770960000|2021-06-15 15:29:20|174.84|172.34|174.86|172.36|174.95|172.45|174.81|172.31|19
1623770970000|2021-06-15 15:29:30|174.87|172.37|174.93|172.43|174.93|172.43|174.84|172.34|19
1623770980000|2021-06-15 15:29:40|174.92|172.42|175.02|172.52|175.02|172.52|174.92|172.42|18
1623770990000|2021-06-15 15:29:50|175.01|172.51|174.99|172.49|175.05|172.55|174.99|172.49|23
1623771000000|2021-06-15 15:30:00|175.01|172.51|175.02|172.52|175.12|172.62|175|172.5|31
1623771010000|2021-06-15 15:30:10|175.05|172.55|175.09|172.59|175.1|172.6|175.05|172.55|12
1623771020000|2021-06-15 15:30:20|175.1|172.6|175.2|172.7|175.2|172.7|175.1|172.6|12
1623771030000|2021-06-15 15:30:30|175.19|172.69|175.23|172.73|175.23|172.73|175.19|172.69|13
1623771040000|2021-06-15 15:30:40|175.24|172.74|175.26|172.76|175.26|172.76|175.23|172.73|19
1623771050000|2021-06-15 15:30:50|175.25|172.75|175.17|172.67|175.25|172.75|175.15|172.65|17
1623771060000|2021-06-15 15:31:00|175.16|172.66|175.08|172.58|175.16|172.66|175.08|172.58|12
1623771070000|2021-06-15 15:31:10|175.09|172.59|175.03|172.53|175.09|172.59|174.99|172.49|13
1623771080000|2021-06-15 15:31:20|175.05|172.55|175.06|172.56|175.08|172.58|175.03|172.53|20
1623771090000|2021-06-15 15:31:30|175.04|172.54|175.02|172.52|175.04|172.54|174.99|172.49|13
1623771100000|2021-06-15 15:31:40|175.03|172.53|175.03|172.53|175.05|172.55|175.02|172.52|20
1623771110000|2021-06-15 15:31:50|175.04|172.54|175.07|172.57|175.07|172.57|175.04|172.54|10
1623771120000|2021-06-15 15:32:00|175.05|172.55|175.07|172.57|175.07|172.57|175.05|172.55|10
1623771130000|2021-06-15 15:32:10|175.08|172.58|175.07|172.57|175.08|172.58|175.06|172.56|4
1623771140000|2021-06-15 15:32:20|175.06|172.56|175.04|172.54|175.06|172.56|175.04|172.54|13
1623771150000|2021-06-15 15:32:30|175.05|172.55|175.04|172.54|175.05|172.55|175.04|172.54|6
1623771160000|2021-06-15 15:32:40|175.05|172.55|174.98|172.48|175.05|172.55|174.95|172.45|17
1623771170000|2021-06-15 15:32:50|174.97|172.47|174.97|172.47|175.01|172.51|174.97|172.47|13
1623771180000|2021-06-15 15:33:00|174.99|172.49|174.95|172.45|175.01|172.51|174.95|172.45|18
1623771190000|2021-06-15 15:33:10|174.94|172.44|174.94|172.44|174.94|172.44|174.92|172.42|9
1623771200000|2021-06-15 15:33:20|174.92|172.42|174.94|172.44|174.94|172.44|174.92|172.42|3
1623771210000|2021-06-15 15:33:30|174.95|172.45|174.94|172.44|174.95|172.45|174.93|172.43|10
1623771220000|2021-06-15 15:33:40|174.95|172.45|174.93|172.43|174.95|172.45|174.93|172.43|7
1623771230000|2021-06-15 15:33:50|174.9|172.4|174.8|172.3|174.91|172.41|174.78|172.28|14
1623771240000|2021-06-15 15:34:00|174.79|172.29|174.74|172.24|174.8|172.3|174.73|172.23|12
1623771250000|2021-06-15 15:34:10|174.76|172.26|174.85|172.35|174.87|172.37|174.76|172.26|16
1623771260000|2021-06-15 15:34:20|174.86|172.36|174.87|172.37|174.87|172.37|174.86|172.36|6
1623771270000|2021-06-15 15:34:30|174.88|172.38|174.91|172.41|174.93|172.43|174.88|172.38|15
1623771280000|2021-06-15 15:34:40|174.93|172.43|175|172.5|175.01|172.51|174.93|172.43|12
1623771290000|2021-06-15 15:34:50|174.99|172.49|174.96|172.46|174.99|172.49|174.94|172.44|10
1623771300000|2021-06-15 15:35:00|174.95|172.45|174.91|172.41|174.97|172.47|174.91|172.41|9
1623771310000|2021-06-15 15:35:10|174.88|172.38|174.89|172.39|174.9|172.4|174.88|172.38|8
1623771320000|2021-06-15 15:35:20|174.86|172.36|174.86|172.36|174.87|172.37|174.86|172.36|3
1623771330000|2021-06-15 15:35:30|174.87|172.37|174.77|172.27|174.87|172.37|174.77|172.27|12
1623771340000|2021-06-15 15:35:40|174.74|172.24|174.74|172.24|174.74|172.24|174.74|172.24|1
1623771350000|2021-06-15 15:35:50|174.73|172.23|174.63|172.13|174.73|172.23|174.63|172.13|13
1623771360000|2021-06-15 15:36:00|174.61|172.11|174.74|172.24|174.75|172.25|174.61|172.11|14
1623771370000|2021-06-15 15:36:10|174.75|172.25|174.74|172.24|174.77|172.27|174.74|172.24|12
1623771380000|2021-06-15 15:36:20|174.75|172.25|174.63|172.13|174.75|172.25|174.63|172.13|16
1623771390000|2021-06-15 15:36:30|174.64|172.14|174.63|172.13|174.65|172.15|174.62|172.12|11
1623771400000|2021-06-15 15:36:40|174.64|172.14|174.62|172.12|174.64|172.14|174.62|172.12|7
1623771410000|2021-06-15 15:36:50|174.61|172.11|174.61|172.11|174.62|172.12|174.6|172.1|11
1623771420000|2021-06-15 15:37:00|174.62|172.12|174.7|172.2|174.75|172.25|174.62|172.12|16
1623771430000|2021-06-15 15:37:10|174.71|172.21|174.62|172.12|174.71|172.21|174.61|172.11|14
1623771440000|2021-06-15 15:37:20|174.63|172.13|174.61|172.11|174.63|172.13|174.59|172.09|10
1623771450000|2021-06-15 15:37:30|174.62|172.12|174.62|172.12|174.62|172.12|174.6|172.1|11
1623771460000|2021-06-15 15:37:40|174.63|172.13|174.63|172.13|174.66|172.16|174.62|172.12|13
1623771470000|2021-06-15 15:37:50|174.62|172.12|174.56|172.06|174.62|172.12|174.56|172.06|9
1623771480000|2021-06-15 15:38:00|174.57|172.07|174.44|171.94|174.57|172.07|174.44|171.94|14
1623771490000|2021-06-15 15:38:10|174.45|171.95|174.55|172.05|174.56|172.06|174.45|171.95|12
1623771500000|2021-06-15 15:38:20|174.54|172.04|174.52|172.02|174.55|172.05|174.52|172.02|15
1623771510000|2021-06-15 15:38:30|174.53|172.03|174.46|171.96|174.53|172.03|174.45|171.95|11
1623771520000|2021-06-15 15:38:40|174.47|171.97|174.49|171.99|174.49|171.99|174.46|171.96|5
1623771530000|2021-06-15 15:38:50|174.5|172|174.51|172.01|174.53|172.03|174.5|172|11
1623771540000|2021-06-15 15:39:00|174.5|172|174.39|171.89|174.5|172|174.39|171.89|8
1623771550000|2021-06-15 15:39:10|174.4|171.9|174.48|171.98|174.49|171.99|174.39|171.89|15
1623771560000|2021-06-15 15:39:20|174.49|171.99|174.45|171.95|174.49|171.99|174.44|171.94|12
1623771570000|2021-06-15 15:39:30|174.44|171.94|174.36|171.86|174.46|171.96|174.36|171.86|13
1623771580000|2021-06-15 15:39:40|174.35|171.85|174.32|171.82|174.36|171.86|174.32|171.82|16
1623771590000|2021-06-15 15:39:50|174.31|171.81|174.28|171.78|174.31|171.81|174.27|171.77|12
1623771600000|2021-06-15 15:40:00|174.27|171.77|174.33|171.83|174.34|171.84|174.25|171.75|18
1623771610000|2021-06-15 15:40:10|174.34|171.84|174.34|171.84|174.35|171.85|174.33|171.83|15
1623771620000|2021-06-15 15:40:20|174.35|171.85|174.37|171.87|174.39|171.89|174.34|171.84|15
1623771630000|2021-06-15 15:40:30|174.38|171.88|174.47|171.97|174.49|171.99|174.37|171.87|15
1623771640000|2021-06-15 15:40:40|174.48|171.98|174.65|172.15|174.67|172.17|174.48|171.98|25
1623771650000|2021-06-15 15:40:50|174.66|172.16|174.66|172.16|174.68|172.18|174.64|172.14|14
1623771660000|2021-06-15 15:41:00|174.65|172.15|174.67|172.17|174.68|172.18|174.65|172.15|10
1623771670000|2021-06-15 15:41:10|174.68|172.18|174.68|172.18|174.71|172.21|174.68|172.18|16
1623771680000|2021-06-15 15:41:20|174.67|172.17|174.69|172.19|174.7|172.2|174.67|172.17|11
1623771690000|2021-06-15 15:41:30|174.7|172.2|174.72|172.22|174.73|172.23|174.66|172.16|20
1623771700000|2021-06-15 15:41:40|174.7|172.2|174.71|172.21|174.71|172.21|174.68|172.18|8
1623771710000|2021-06-15 15:41:50|174.7|172.2|174.71|172.21|174.71|172.21|174.69|172.19|4
1623771720000|2021-06-15 15:42:00|174.72|172.22|174.81|172.31|174.81|172.31|174.71|172.21|12
1623771730000|2021-06-15 15:42:10|174.8|172.3|174.84|172.34|174.86|172.36|174.8|172.3|17
1623771740000|2021-06-15 15:42:20|174.86|172.36|174.86|172.36|174.87|172.37|174.84|172.34|21
1623771750000|2021-06-15 15:42:30|174.85|172.35|174.82|172.32|174.86|172.36|174.8|172.3|12
1623771760000|2021-06-15 15:42:40|174.81|172.31|174.8|172.3|174.82|172.32|174.79|172.29|12
1623771770000|2021-06-15 15:42:50|174.81|172.31|174.84|172.34|174.85|172.35|174.79|172.29|11
1623771780000|2021-06-15 15:43:00|174.85|172.35|174.8|172.3|174.85|172.35|174.8|172.3|12
1623771790000|2021-06-15 15:43:10|174.79|172.29|174.75|172.25|174.8|172.3|174.75|172.25|16
1623771800000|2021-06-15 15:43:20|174.76|172.26|174.77|172.27|174.8|172.3|174.75|172.25|14
1623771810000|2021-06-15 15:43:30|174.78|172.28|174.79|172.29|174.8|172.3|174.77|172.27|15
1623771820000|2021-06-15 15:43:40|174.8|172.3|174.64|172.14|174.8|172.3|174.64|172.14|20
1623771830000|2021-06-15 15:43:50|174.65|172.15|174.69|172.19|174.69|172.19|174.65|172.15|11
1623771840000|2021-06-15 15:44:00|174.68|172.18|174.65|172.15|174.69|172.19|174.64|172.14|14
1623771850000|2021-06-15 15:44:10|174.66|172.16|174.59|172.09|174.66|172.16|174.58|172.08|12
1623771860000|2021-06-15 15:44:20|174.58|172.08|174.58|172.08|174.58|172.08|174.54|172.04|9
1623771870000|2021-06-15 15:44:30|174.57|172.07|174.53|172.03|174.58|172.08|174.52|172.02|15
1623771880000|2021-06-15 15:44:40|174.52|172.02|174.54|172.04|174.54|172.04|174.51|172.01|14
1623771890000|2021-06-15 15:44:50|174.55|172.05|174.58|172.08|174.58|172.08|174.55|172.05|10
1623771900000|2021-06-15 15:45:00|174.57|172.07|174.57|172.07|174.58|172.08|174.55|172.05|13
1623771910000|2021-06-15 15:45:10|174.58|172.08|174.6|172.1|174.61|172.11|174.57|172.07|11
1623771920000|2021-06-15 15:45:20|174.58|172.08|174.57|172.07|174.58|172.08|174.56|172.06|6
1623771930000|2021-06-15 15:45:30|174.56|172.06|174.57|172.07|174.58|172.08|174.56|172.06|8
1623771940000|2021-06-15 15:45:40|174.58|172.08|174.64|172.14|174.65|172.15|174.56|172.06|13
1623771950000|2021-06-15 15:45:50|174.65|172.15|174.64|172.14|174.66|172.16|174.64|172.14|8
1623771960000|2021-06-15 15:46:00|174.63|172.13|174.59|172.09|174.64|172.14|174.59|172.09|14
1623771970000|2021-06-15 15:46:10|174.6|172.1|174.57|172.07|174.61|172.11|174.56|172.06|10
1623771980000|2021-06-15 15:46:20|174.58|172.08|174.67|172.17|174.68|172.18|174.58|172.08|14
1623771990000|2021-06-15 15:46:30|174.66|172.16|174.69|172.19|174.7|172.2|174.64|172.14|17
1623772000000|2021-06-15 15:46:40|174.7|172.2|174.77|172.27|174.77|172.27|174.69|172.19|16
1623772010000|2021-06-15 15:46:50|174.76|172.26|174.76|172.26|174.78|172.28|174.76|172.26|9
1623772020000|2021-06-15 15:47:00|174.75|172.25|174.75|172.25|174.75|172.25|174.72|172.22|13
1623772030000|2021-06-15 15:47:10|174.73|172.23|174.81|172.31|174.83|172.33|174.73|172.23|20
1623772040000|2021-06-15 15:47:20|174.82|172.32|174.82|172.32|174.83|172.33|174.81|172.31|19
1623772050000|2021-06-15 15:47:30|174.83|172.33|174.82|172.32|174.83|172.33|174.8|172.3|10
1623772060000|2021-06-15 15:47:40|174.81|172.31|174.95|172.45|174.95|172.45|174.81|172.31|12
1623772070000|2021-06-15 15:47:50|174.94|172.44|175.05|172.55|175.05|172.55|174.92|172.42|24
1623772080000|2021-06-15 15:48:00|175.04|172.54|175.03|172.53|175.04|172.54|175|172.5|10
1623772090000|2021-06-15 15:48:10|175.02|172.52|175.02|172.52|175.07|172.57|175.02|172.52|18
1623772100000|2021-06-15 15:48:20|174.99|172.49|175.06|172.56|175.09|172.59|174.99|172.49|17
1623772110000|2021-06-15 15:48:30|175.07|172.57|175.06|172.56|175.08|172.58|175.04|172.54|19
1623772120000|2021-06-15 15:48:40|175.07|172.57|175.05|172.55|175.07|172.57|175.05|172.55|12
1623772130000|2021-06-15 15:48:50|175.04|172.54|175.05|172.55|175.07|172.57|175.01|172.51|16
1623772140000|2021-06-15 15:49:00|175.06|172.56|175|172.5|175.07|172.57|174.98|172.48|15
1623772150000|2021-06-15 15:49:10|174.97|172.47|174.98|172.48|175|172.5|174.95|172.45|10
1623772160000|2021-06-15 15:49:20|174.97|172.47|174.97|172.47|175.02|172.52|174.97|172.47|15
1623772170000|2021-06-15 15:49:30|174.95|172.45|174.9|172.4|174.96|172.46|174.88|172.38|11
1623772180000|2021-06-15 15:49:40|174.91|172.41|174.93|172.43|174.94|172.44|174.9|172.4|11
1623772190000|2021-06-15 15:49:50|174.94|172.44|174.92|172.42|174.94|172.44|174.92|172.42|3
1623772200000|2021-06-15 15:50:00|174.93|172.43|175.06|172.56|175.06|172.56|174.92|172.42|15
1623772210000|2021-06-15 15:50:10|175.05|172.55|174.97|172.47|175.06|172.56|174.97|172.47|21
1623772220000|2021-06-15 15:50:20|174.94|172.44|175|172.5|175.04|172.54|174.94|172.44|15
1623772230000|2021-06-15 15:50:30|174.99|172.49|174.99|172.49|174.99|172.49|174.97|172.47|5
1623772240000|2021-06-15 15:50:40|174.98|172.48|174.97|172.47|174.99|172.49|174.97|172.47|3
1623772250000|2021-06-15 15:50:50|174.98|172.48|174.97|172.47|174.98|172.48|174.97|172.47|4
1623772260000|2021-06-15 15:51:00|174.98|172.48|174.97|172.47|174.98|172.48|174.97|172.47|6
1623772270000|2021-06-15 15:51:10|174.96|172.46|174.95|172.45|174.97|172.47|174.95|172.45|6
1623772280000|2021-06-15 15:51:20|174.96|172.46|174.98|172.48|174.98|172.48|174.95|172.45|7
1623772300000|2021-06-15 15:51:40|174.97|172.47|174.95|172.45|174.97|172.47|174.95|172.45|5
1623772310000|2021-06-15 15:51:50|174.96|172.46|174.89|172.39|174.96|172.46|174.89|172.39|11
1623772320000|2021-06-15 15:52:00|174.9|172.4|174.78|172.28|174.91|172.41|174.78|172.28|15
1623772330000|2021-06-15 15:52:10|174.79|172.29|174.85|172.35|174.86|172.36|174.79|172.29|11
1623772340000|2021-06-15 15:52:20|174.82|172.32|174.79|172.29|174.83|172.33|174.78|172.28|10
1623772350000|2021-06-15 15:52:30|174.78|172.28|174.82|172.32|174.83|172.33|174.78|172.28|15
1623772360000|2021-06-15 15:52:40|174.83|172.33|174.81|172.31|174.83|172.33|174.8|172.3|8
1623772370000|2021-06-15 15:52:50|174.82|172.32|174.82|172.32|174.82|172.32|174.81|172.31|9
1623772380000|2021-06-15 15:53:00|174.83|172.33|174.82|172.32|174.83|172.33|174.82|172.32|12
1623772390000|2021-06-15 15:53:10|174.83|172.33|174.83|172.33|174.84|172.34|174.82|172.32|5
1623772400000|2021-06-15 15:53:20|174.82|172.32|174.85|172.35|174.85|172.35|174.82|172.32|10
1623772410000|2021-06-15 15:53:30|174.86|172.36|174.87|172.37|174.87|172.37|174.86|172.36|4
1623772420000|2021-06-15 15:53:40|174.86|172.36|174.84|172.34|174.87|172.37|174.84|172.34|5
1623772430000|2021-06-15 15:53:50|174.85|172.35|174.84|172.34|174.85|172.35|174.82|172.32|9
1623772440000|2021-06-15 15:54:00|174.83|172.33|174.75|172.25|174.83|172.33|174.69|172.19|19
1623772450000|2021-06-15 15:54:10|174.76|172.26|174.73|172.23|174.76|172.26|174.73|172.23|14
1623772460000|2021-06-15 15:54:20|174.74|172.24|174.7|172.2|174.74|172.24|174.7|172.2|9
1623772470000|2021-06-15 15:54:30|174.69|172.19|174.7|172.2|174.7|172.2|174.69|172.19|2
1623772480000|2021-06-15 15:54:40|174.71|172.21|174.73|172.23|174.75|172.25|174.7|172.2|9
1623772490000|2021-06-15 15:54:50|174.74|172.24|174.74|172.24|174.75|172.25|174.73|172.23|8
1623772500000|2021-06-15 15:55:00|174.75|172.25|174.85|172.35|174.85|172.35|174.74|172.24|11
1623772510000|2021-06-15 15:55:10|174.87|172.37|174.88|172.38|174.88|172.38|174.87|172.37|4
1623772520000|2021-06-15 15:55:20|174.87|172.37|174.92|172.42|174.92|172.42|174.87|172.37|10
1623772530000|2021-06-15 15:55:30|174.91|172.41|174.94|172.44|174.95|172.45|174.91|172.41|16
1623772540000|2021-06-15 15:55:40|174.93|172.43|174.9|172.4|175|172.5|174.9|172.4|13
1623772550000|2021-06-15 15:55:50|174.94|172.44|175.08|172.58|175.09|172.59|174.94|172.44|18
1623772560000|2021-06-15 15:56:00|175.07|172.57|175.05|172.55|175.07|172.57|175.01|172.51|20
1623772570000|2021-06-15 15:56:10|175.08|172.58|175.15|172.65|175.17|172.67|175.08|172.58|18
1623772580000|2021-06-15 15:56:20|175.17|172.67|175.21|172.71|175.21|172.71|175.16|172.66|16
1623772590000|2021-06-15 15:56:30|175.22|172.72|175.36|172.86|175.4|172.9|175.22|172.72|25
1623772600000|2021-06-15 15:56:40|175.38|172.88|175.33|172.83|175.39|172.89|175.33|172.83|22
1623772610000|2021-06-15 15:56:50|175.32|172.82|175.41|172.91|175.43|172.93|175.32|172.82|17
1623772620000|2021-06-15 15:57:00|175.42|172.92|175.47|172.97|175.47|172.97|175.41|172.91|10
1623772630000|2021-06-15 15:57:10|175.48|172.98|175.45|172.95|175.49|172.99|175.45|172.95|13
1623772640000|2021-06-15 15:57:20|175.44|172.94|175.41|172.91|175.46|172.96|175.39|172.89|19
1623772650000|2021-06-15 15:57:30|175.43|172.93|175.47|172.97|175.48|172.98|175.42|172.92|15
1623772660000|2021-06-15 15:57:40|175.46|172.96|175.43|172.93|175.46|172.96|175.42|172.92|8
1623772670000|2021-06-15 15:57:50|175.44|172.94|175.38|172.88|175.44|172.94|175.38|172.88|14
1623772680000|2021-06-15 15:58:00|175.37|172.87|175.34|172.84|175.4|172.9|175.33|172.83|17
1623772690000|2021-06-15 15:58:10|175.33|172.83|175.4|172.9|175.4|172.9|175.33|172.83|18
1623772700000|2021-06-15 15:58:20|175.41|172.91|175.45|172.95|175.45|172.95|175.4|172.9|17
1623772710000|2021-06-15 15:58:30|175.46|172.96|175.49|172.99|175.5|173|175.46|172.96|22
1623772720000|2021-06-15 15:58:40|175.5|173|175.51|173.01|175.51|173.01|175.49|172.99|16
1623772730000|2021-06-15 15:58:50|175.5|173|175.5|173|175.51|173.01|175.48|172.98|13
1623772740000|2021-06-15 15:59:00|175.49|172.99|175.49|172.99|175.5|173|175.47|172.97|16
1623772750000|2021-06-15 15:59:10|175.5|173|175.5|173|175.51|173.01|175.47|172.97|13
1623772760000|2021-06-15 15:59:20|175.47|172.97|175.49|172.99|175.5|173|175.47|172.97|12
1623772770000|2021-06-15 15:59:30|175.48|172.98|175.46|172.96|175.48|172.98|175.43|172.93|17
1623772780000|2021-06-15 15:59:40|175.47|172.97|175.46|172.96|175.48|172.98|175.45|172.95|17
1623772790000|2021-06-15 15:59:50|175.47|172.97|175.37|172.87|175.47|172.97|175.37|172.87|18
1623772800000|2021-06-15 16:00:00|175.36|172.86|175.21|172.71|175.37|172.87|175.2|172.7|22
1623772810000|2021-06-15 16:00:10|175.2|172.7|175.07|172.57|175.21|172.71|175.07|172.57|15
1623772820000|2021-06-15 16:00:20|175.06|172.56|174.95|172.45|175.06|172.56|174.92|172.42|16
1623772830000|2021-06-15 16:00:30|174.94|172.44|175.2|172.7|175.2|172.7|174.94|172.44|18
1623772840000|2021-06-15 16:00:40|175.19|172.69|175.25|172.75|175.25|172.75|175.19|172.69|20
1623772850000|2021-06-15 16:00:50|175.24|172.74|175.29|172.79|175.3|172.8|175.23|172.73|23
1623772860000|2021-06-15 16:01:00|175.3|172.8|175.32|172.82|175.35|172.85|175.29|172.79|19
1623772870000|2021-06-15 16:01:10|175.33|172.83|175.52|173.02|175.57|173.07|175.33|172.83|22
1623772880000|2021-06-15 16:01:20|175.5|173|175.56|173.06|175.58|173.08|175.48|172.98|20
1623772890000|2021-06-15 16:01:30|175.57|173.07|175.54|173.04|175.61|173.11|175.51|173.01|21
1623772900000|2021-06-15 16:01:40|175.57|173.07|175.84|173.34|175.89|173.39|175.56|173.06|31
1623772910000|2021-06-15 16:01:50|175.85|173.35|175.78|173.28|175.92|173.42|175.78|173.28|30
1623772920000|2021-06-15 16:02:00|175.79|173.29|175.67|173.17|175.79|173.29|175.65|173.15|29
1623772930000|2021-06-15 16:02:10|175.66|173.16|175.75|173.25|175.78|173.28|175.65|173.15|23
1623772940000|2021-06-15 16:02:20|175.76|173.26|175.72|173.22|175.76|173.26|175.65|173.15|22
1623772950000|2021-06-15 16:02:30|175.73|173.23|175.72|173.22|175.73|173.23|175.71|173.21|9
1623772960000|2021-06-15 16:02:40|175.71|173.21|175.58|173.08|175.72|173.22|175.58|173.08|21
1623772970000|2021-06-15 16:02:50|175.57|173.07|175.65|173.15|175.65|173.15|175.56|173.06|18
1623772980000|2021-06-15 16:03:00|175.66|173.16|175.46|172.96|175.67|173.17|175.46|172.96|26
1623772990000|2021-06-15 16:03:10|175.44|172.94|175.37|172.87|175.45|172.95|175.37|172.87|14
1623773000000|2021-06-15 16:03:20|175.35|172.85|175.42|172.92|175.42|172.92|175.35|172.85|15
1623773010000|2021-06-15 16:03:30|175.4|172.9|175.33|172.83|175.4|172.9|175.33|172.83|21
1623773020000|2021-06-15 16:03:40|175.32|172.82|175.41|172.91|175.41|172.91|175.29|172.79|15
1623773030000|2021-06-15 16:03:50|175.43|172.93|175.38|172.88|175.46|172.96|175.34|172.84|24
1623773040000|2021-06-15 16:04:00|175.39|172.89|175.43|172.93|175.44|172.94|175.38|172.88|24
1623773050000|2021-06-15 16:04:10|175.44|172.94|175.5|173|175.5|173|175.43|172.93|22
1623773060000|2021-06-15 16:04:20|175.52|173.02|175.53|173.03|175.58|173.08|175.51|173.01|18
1623773070000|2021-06-15 16:04:30|175.52|173.02|175.48|172.98|175.54|173.04|175.45|172.95|18
1623773080000|2021-06-15 16:04:40|175.47|172.97|175.55|173.05|175.55|173.05|175.47|172.97|20
1623773090000|2021-06-15 16:04:50|175.54|173.04|175.54|173.04|175.54|173.04|175.53|173.03|7
1623773100000|2021-06-15 16:05:00|175.55|173.05|175.39|172.89|175.55|173.05|175.39|172.89|21
1623773110000|2021-06-15 16:05:10|175.38|172.88|175.34|172.84|175.38|172.88|175.33|172.83|19
1623773120000|2021-06-15 16:05:20|175.33|172.83|175.31|172.81|175.33|172.83|175.3|172.8|15
1623773130000|2021-06-15 16:05:30|175.3|172.8|175.24|172.74|175.3|172.8|175.24|172.74|11
1623773140000|2021-06-15 16:05:40|175.23|172.73|175.16|172.66|175.23|172.73|175.16|172.66|14
1623773150000|2021-06-15 16:05:50|175.15|172.65|175.24|172.74|175.26|172.76|175.14|172.64|17
1623773160000|2021-06-15 16:06:00|175.25|172.75|175.25|172.75|175.27|172.77|175.24|172.74|9
1623773170000|2021-06-15 16:06:10|175.24|172.74|175.14|172.64|175.24|172.74|175.14|172.64|12
1623773180000|2021-06-15 16:06:20|175.13|172.63|175.02|172.52|175.13|172.63|175.01|172.51|13
1623773190000|2021-06-15 16:06:30|175.01|172.51|174.98|172.48|175.03|172.53|174.98|172.48|15
1623773200000|2021-06-15 16:06:40|174.99|172.49|175.04|172.54|175.04|172.54|174.98|172.48|15
1623773210000|2021-06-15 16:06:50|175.03|172.53|175.04|172.54|175.05|172.55|175.03|172.53|6
1623773220000|2021-06-15 16:07:00|175.03|172.53|174.96|172.46|175.03|172.53|174.96|172.46|9
1623773230000|2021-06-15 16:07:10|174.95|172.45|174.95|172.45|174.96|172.46|174.93|172.43|16
1623773240000|2021-06-15 16:07:20|174.96|172.46|174.99|172.49|175|172.5|174.96|172.46|10
1623773250000|2021-06-15 16:07:30|175.01|172.51|175.03|172.53|175.08|172.58|175.01|172.51|14
1623773260000|2021-06-15 16:07:40|175.02|172.52|175.09|172.59|175.14|172.64|175.02|172.52|21
1623773270000|2021-06-15 16:07:50|175.11|172.61|175.15|172.65|175.16|172.66|175.1|172.6|17
1623773280000|2021-06-15 16:08:00|175.16|172.66|175.23|172.73|175.23|172.73|175.14|172.64|28
1623773290000|2021-06-15 16:08:10|175.24|172.74|175.29|172.79|175.29|172.79|175.21|172.71|16
1623773300000|2021-06-15 16:08:20|175.3|172.8|175.25|172.75|175.31|172.81|175.25|172.75|18
1623773310000|2021-06-15 16:08:30|175.26|172.76|175.19|172.69|175.29|172.79|175.18|172.68|20
1623773320000|2021-06-15 16:08:40|175.17|172.67|175.16|172.66|175.18|172.68|175.15|172.65|16
1623773330000|2021-06-15 16:08:50|175.17|172.67|175.16|172.66|175.18|172.68|175.14|172.64|14
1623773340000|2021-06-15 16:09:00|175.15|172.65|175.1|172.6|175.16|172.66|175.09|172.59|8
1623773350000|2021-06-15 16:09:10|175.09|172.59|175.1|172.6|175.14|172.64|175.09|172.59|15
1623773360000|2021-06-15 16:09:20|175.11|172.61|175.23|172.73|175.23|172.73|175.11|172.61|14
1623773370000|2021-06-15 16:09:30|175.22|172.72|175.18|172.68|175.22|172.72|175.17|172.67|5
1623773380000|2021-06-15 16:09:40|175.17|172.67|175.09|172.59|175.18|172.68|175.05|172.55|14
1623773390000|2021-06-15 16:09:50|175.1|172.6|175.19|172.69|175.2|172.7|175.1|172.6|12
1623773400000|2021-06-15 16:10:00|175.21|172.71|175.33|172.83|175.34|172.84|175.21|172.71|23
1623773410000|2021-06-15 16:10:10|175.36|172.86|175.32|172.82|175.36|172.86|175.29|172.79|19
1623773420000|2021-06-15 16:10:20|175.31|172.81|175.28|172.78|175.31|172.81|175.27|172.77|13
1623773430000|2021-06-15 16:10:30|175.27|172.77|175.29|172.79|175.29|172.79|175.25|172.75|18
1623773440000|2021-06-15 16:10:40|175.3|172.8|175.25|172.75|175.32|172.82|175.24|172.74|13
1623773450000|2021-06-15 16:10:50|175.26|172.76|175.36|172.86|175.37|172.87|175.24|172.74|23
1623773460000|2021-06-15 16:11:00|175.35|172.85|175.22|172.72|175.35|172.85|175.21|172.71|23
1623773470000|2021-06-15 16:11:10|175.21|172.71|175.19|172.69|175.22|172.72|175.19|172.69|20
1623773480000|2021-06-15 16:11:20|175.2|172.7|175.2|172.7|175.2|172.7|175.19|172.69|5
1623773490000|2021-06-15 16:11:30|175.21|172.71|175.25|172.75|175.3|172.8|175.21|172.71|16
1623773500000|2021-06-15 16:11:40|175.24|172.74|175.17|172.67|175.26|172.76|175.17|172.67|17
1623773510000|2021-06-15 16:11:50|175.16|172.66|175.16|172.66|175.17|172.67|175.13|172.63|16
1623773520000|2021-06-15 16:12:00|175.19|172.69|175.16|172.66|175.19|172.69|175.14|172.64|10
1623773530000|2021-06-15 16:12:10|175.15|172.65|175.2|172.7|175.22|172.72|175.13|172.63|12
1623773540000|2021-06-15 16:12:20|175.19|172.69|175.18|172.68|175.21|172.71|175.16|172.66|17
1623773550000|2021-06-15 16:12:30|175.15|172.65|175.19|172.69|175.19|172.69|175.15|172.65|20
1623773560000|2021-06-15 16:12:40|175.2|172.7|175.19|172.69|175.23|172.73|175.19|172.69|14
1623773570000|2021-06-15 16:12:50|175.18|172.68|175.19|172.69|175.21|172.71|175.18|172.68|14
1623773580000|2021-06-15 16:13:00|175.18|172.68|175.23|172.73|175.23|172.73|175.17|172.67|20
1623773590000|2021-06-15 16:13:10|175.22|172.72|175.22|172.72|175.23|172.73|175.22|172.72|3
1623773600000|2021-06-15 16:13:20|175.23|172.73|175.25|172.75|175.25|172.75|175.22|172.72|13
1623773610000|2021-06-15 16:13:30|175.24|172.74|175.3|172.8|175.34|172.84|175.24|172.74|17
1623773620000|2021-06-15 16:13:40|175.29|172.79|175.27|172.77|175.33|172.83|175.27|172.77|15
1623773630000|2021-06-15 16:13:50|175.26|172.76|175.24|172.74|175.27|172.77|175.2|172.7|16
1623773640000|2021-06-15 16:14:00|175.23|172.73|175.22|172.72|175.24|172.74|175.22|172.72|12
1623773650000|2021-06-15 16:14:10|175.21|172.71|175.24|172.74|175.25|172.75|175.19|172.69|15
1623773660000|2021-06-15 16:14:20|175.25|172.75|175.25|172.75|175.26|172.76|175.24|172.74|7
1623773670000|2021-06-15 16:14:30|175.24|172.74|175.25|172.75|175.27|172.77|175.24|172.74|15
1623773680000|2021-06-15 16:14:40|175.26|172.76|175.3|172.8|175.31|172.81|175.26|172.76|15
1623773690000|2021-06-15 16:14:50|175.31|172.81|175.25|172.75|175.31|172.81|175.24|172.74|16
1623773700000|2021-06-15 16:15:00|175.26|172.76|175.29|172.79|175.29|172.79|175.25|172.75|15
1623773710000|2021-06-15 16:15:10|175.28|172.78|175.23|172.73|175.3|172.8|175.23|172.73|11
1623773720000|2021-06-15 16:15:20|175.24|172.74|175.25|172.75|175.26|172.76|175.23|172.73|10
1623773730000|2021-06-15 16:15:30|175.26|172.76|175.28|172.78|175.28|172.78|175.25|172.75|15
1623773740000|2021-06-15 16:15:40|175.29|172.79|175.27|172.77|175.29|172.79|175.24|172.74|18
1623773750000|2021-06-15 16:15:50|175.28|172.78|175.27|172.77|175.28|172.78|175.25|172.75|15
1623773760000|2021-06-15 16:16:00|175.28|172.78|175.31|172.81|175.31|172.81|175.27|172.77|10
1623773770000|2021-06-15 16:16:10|175.3|172.8|175.29|172.79|175.3|172.8|175.23|172.73|16
1623773780000|2021-06-15 16:16:20|175.28|172.78|175.26|172.76|175.29|172.79|175.25|172.75|14
1623773790000|2021-06-15 16:16:30|175.25|172.75|175.23|172.73|175.26|172.76|175.22|172.72|14
1623773800000|2021-06-15 16:16:40|175.22|172.72|175.27|172.77|175.27|172.77|175.22|172.72|6
1623773810000|2021-06-15 16:16:50|175.28|172.78|175.23|172.73|175.28|172.78|175.23|172.73|17
1623773820000|2021-06-15 16:17:00|175.24|172.74|175.22|172.72|175.24|172.74|175.22|172.72|3
1623773830000|2021-06-15 16:17:10|175.2|172.7|175.15|172.65|175.2|172.7|175.14|172.64|17
1623773840000|2021-06-15 16:17:20|175.14|172.64|175.13|172.63|175.14|172.64|175.12|172.62|13
1623773850000|2021-06-15 16:17:30|175.12|172.62|175.11|172.61|175.13|172.63|175.1|172.6|9
1623773860000|2021-06-15 16:17:40|175.12|172.62|175.12|172.62|175.12|172.62|175.11|172.61|9
1623773870000|2021-06-15 16:17:50|175.13|172.63|175.16|172.66|175.16|172.66|175.13|172.63|19
1623773880000|2021-06-15 16:18:00|175.15|172.65|175.16|172.66|175.16|172.66|175.14|172.64|10
1623773890000|2021-06-15 16:18:10|175.15|172.65|175.15|172.65|175.17|172.67|175.15|172.65|9
1623773900000|2021-06-15 16:18:20|175.13|172.63|175.14|172.64|175.14|172.64|175.11|172.61|17
1623773910000|2021-06-15 16:18:30|175.15|172.65|175.14|172.64|175.15|172.65|175.13|172.63|21
1623773920000|2021-06-15 16:18:40|175.13|172.63|175.08|172.58|175.14|172.64|175.06|172.56|21
1623773930000|2021-06-15 16:18:50|175.07|172.57|175.09|172.59|175.15|172.65|175.07|172.57|23
1623773940000|2021-06-15 16:19:00|175.12|172.62|175.21|172.71|175.21|172.71|175.07|172.57|21
1623773950000|2021-06-15 16:19:10|175.2|172.7|175.16|172.66|175.21|172.71|175.15|172.65|12
1623773960000|2021-06-15 16:19:20|175.15|172.65|175.16|172.66|175.16|172.66|175.14|172.64|14
1623773970000|2021-06-15 16:19:30|175.15|172.65|175.14|172.64|175.16|172.66|175.14|172.64|8
1623773980000|2021-06-15 16:19:40|175.15|172.65|175.14|172.64|175.15|172.65|175.14|172.64|6
1623773990000|2021-06-15 16:19:50|175.15|172.65|175.15|172.65|175.15|172.65|175.14|172.64|7
1623774000000|2021-06-15 16:20:00|175.14|172.64|175.19|172.69|175.21|172.71|175.14|172.64|18
1623774010000|2021-06-15 16:20:10|175.17|172.67|175.18|172.68|175.18|172.68|175.17|172.67|2
1623774020000|2021-06-15 16:20:20|175.17|172.67|175.16|172.66|175.19|172.69|175.15|172.65|9
1623774030000|2021-06-15 16:20:30|175.14|172.64|175.16|172.66|175.17|172.67|175.14|172.64|11
1623774040000|2021-06-15 16:20:40|175.17|172.67|175.16|172.66|175.18|172.68|175.14|172.64|17
1623774050000|2021-06-15 16:20:50|175.15|172.65|175.14|172.64|175.15|172.65|175.14|172.64|2
1623774060000|2021-06-15 16:21:00|175.13|172.63|175.19|172.69|175.2|172.7|175.13|172.63|16
1623774070000|2021-06-15 16:21:10|175.2|172.7|175.18|172.68|175.21|172.71|175.18|172.68|11
1623774080000|2021-06-15 16:21:20|175.19|172.69|175.18|172.68|175.19|172.69|175.17|172.67|12
1623774090000|2021-06-15 16:21:30|175.19|172.69|175.16|172.66|175.19|172.69|175.15|172.65|11
1623774100000|2021-06-15 16:21:40|175.15|172.65|175.16|172.66|175.17|172.67|175.15|172.65|16
1623774110000|2021-06-15 16:21:50|175.18|172.68|175.13|172.63|175.19|172.69|175.12|172.62|18
1623774120000|2021-06-15 16:22:00|175.15|172.65|175.17|172.67|175.19|172.69|175.15|172.65|13
1623774130000|2021-06-15 16:22:10|175.18|172.68|175.16|172.66|175.18|172.68|175.16|172.66|6
1623774140000|2021-06-15 16:22:20|175.17|172.67|175.15|172.65|175.17|172.67|175.14|172.64|12
1623774150000|2021-06-15 16:22:30|175.16|172.66|175.16|172.66|175.17|172.67|175.15|172.65|5
1623774160000|2021-06-15 16:22:40|175.17|172.67|175.13|172.63|175.17|172.67|175.13|172.63|7
1623774170000|2021-06-15 16:22:50|175.12|172.62|175.14|172.64|175.14|172.64|175.12|172.62|3
1623774180000|2021-06-15 16:23:00|175.13|172.63|175.11|172.61|175.14|172.64|175.11|172.61|8
1623774190000|2021-06-15 16:23:10|175.12|172.62|175.11|172.61|175.13|172.63|175.11|172.61|13
1623774200000|2021-06-15 16:23:20|175.12|172.62|175.11|172.61|175.13|172.63|175.11|172.61|8
1623774210000|2021-06-15 16:23:30|175.12|172.62|175.12|172.62|175.12|172.62|175.12|172.62|1
1623774220000|2021-06-15 16:23:40|175.13|172.63|175.12|172.62|175.13|172.63|175.12|172.62|4
1623774230000|2021-06-15 16:23:50|175.13|172.63|175.15|172.65|175.15|172.65|175.12|172.62|12
1623774240000|2021-06-15 16:24:00|175.13|172.63|175.13|172.63|175.13|172.63|175.11|172.61|7
1623774250000|2021-06-15 16:24:10|175.12|172.62|175.13|172.63|175.15|172.65|175.12|172.62|10
1623774270000|2021-06-15 16:24:30|175.14|172.64|175.16|172.66|175.16|172.66|175.13|172.63|9
1623774280000|2021-06-15 16:24:40|175.15|172.65|175.14|172.64|175.16|172.66|175.13|172.63|14
1623774290000|2021-06-15 16:24:50|175.15|172.65|175.15|172.65|175.15|172.65|175.14|172.64|11
1623774300000|2021-06-15 16:25:00|175.14|172.64|175.05|172.55|175.14|172.64|175.02|172.52|9
1623774310000|2021-06-15 16:25:10|175.02|172.52|175.08|172.58|175.08|172.58|175.02|172.52|18
1623774320000|2021-06-15 16:25:20|175.05|172.55|175.07|172.57|175.08|172.58|175.05|172.55|14
1623774330000|2021-06-15 16:25:30|175.06|172.56|175.01|172.51|175.08|172.58|175.01|172.51|9
1623774340000|2021-06-15 16:25:40|175.02|172.52|175.03|172.53|175.04|172.54|175.02|172.52|10
1623774350000|2021-06-15 16:25:50|175.04|172.54|175.01|172.51|175.04|172.54|175.01|172.51|12
1623774360000|2021-06-15 16:26:00|175.02|172.52|175.11|172.61|175.12|172.62|175.01|172.51|18
1623774370000|2021-06-15 16:26:10|175.1|172.6|175.07|172.57|175.1|172.6|175.06|172.56|10
1623774380000|2021-06-15 16:26:20|175.05|172.55|175.03|172.53|175.05|172.55|175.02|172.52|11
1623774390000|2021-06-15 16:26:30|175.02|172.52|175.06|172.56|175.07|172.57|175.02|172.52|16
1623774400000|2021-06-15 16:26:40|175.05|172.55|175.04|172.54|175.05|172.55|175.03|172.53|11
1623774410000|2021-06-15 16:26:50|175.03|172.53|175.03|172.53|175.04|172.54|175.03|172.53|9
1623774420000|2021-06-15 16:27:00|175.04|172.54|175.03|172.53|175.04|172.54|175.02|172.52|8
1623774430000|2021-06-15 16:27:10|175.04|172.54|175.06|172.56|175.06|172.56|175.04|172.54|15
1623774440000|2021-06-15 16:27:20|175.05|172.55|175.07|172.57|175.08|172.58|175.05|172.55|15
1623774450000|2021-06-15 16:27:30|175.06|172.56|175.07|172.57|175.08|172.58|175.06|172.56|14
1623774460000|2021-06-15 16:27:40|175.08|172.58|175.1|172.6|175.1|172.6|175.07|172.57|15
1623774470000|2021-06-15 16:27:50|175.09|172.59|175.09|172.59|175.11|172.61|175.09|172.59|11
1623774480000|2021-06-15 16:28:00|175.1|172.6|175.09|172.59|175.1|172.6|175.09|172.59|6
1623774490000|2021-06-15 16:28:10|175.1|172.6|175.09|172.59|175.11|172.61|175.09|172.59|6
1623774500000|2021-06-15 16:28:20|175.11|172.61|175.04|172.54|175.11|172.61|175.03|172.53|11
1623774510000|2021-06-15 16:28:30|175.06|172.56|175.04|172.54|175.06|172.56|175.03|172.53|11
1623774520000|2021-06-15 16:28:40|175.02|172.52|174.97|172.47|175.04|172.54|174.96|172.46|8
1623774530000|2021-06-15 16:28:50|174.98|172.48|174.97|172.47|174.98|172.48|174.96|172.46|13
1623774540000|2021-06-15 16:29:00|174.96|172.46|174.97|172.47|174.97|172.47|174.96|172.46|12
1623774550000|2021-06-15 16:29:10|174.96|172.46|174.95|172.45|174.97|172.47|174.95|172.45|9
1623774560000|2021-06-15 16:29:20|174.96|172.46|174.92|172.42|174.96|172.46|174.92|172.42|8
1623774570000|2021-06-15 16:29:30|174.91|172.41|174.91|172.41|174.95|172.45|174.91|172.41|12
1623774580000|2021-06-15 16:29:40|174.92|172.42|174.91|172.41|174.92|172.42|174.91|172.41|10
1623774590000|2021-06-15 16:29:50|174.9|172.4|174.9|172.4|174.93|172.43|174.88|172.38|12
1623774600000|2021-06-15 16:30:00|174.89|172.39|174.9|172.4|174.93|172.43|174.89|172.39|11
1623774610000|2021-06-15 16:30:10|174.93|172.43|174.87|172.37|174.93|172.43|174.85|172.35|20
1623774620000|2021-06-15 16:30:20|174.86|172.36|174.84|172.34|174.88|172.38|174.81|172.31|17
1623774630000|2021-06-15 16:30:30|174.82|172.32|174.72|172.22|174.84|172.34|174.71|172.21|20
1623774640000|2021-06-15 16:30:40|174.71|172.21|174.67|172.17|174.71|172.21|174.66|172.16|16
1623774650000|2021-06-15 16:30:50|174.66|172.16|174.69|172.19|174.69|172.19|174.66|172.16|14
1623774660000|2021-06-15 16:31:00|174.68|172.18|174.69|172.19|174.72|172.22|174.68|172.18|14
1623774670000|2021-06-15 16:31:10|174.68|172.18|174.67|172.17|174.68|172.18|174.66|172.16|18
1623774680000|2021-06-15 16:31:20|174.65|172.15|174.67|172.17|174.68|172.18|174.62|172.12|18
1623774690000|2021-06-15 16:31:30|174.66|172.16|174.65|172.15|174.66|172.16|174.63|172.13|12
1623774700000|2021-06-15 16:31:40|174.64|172.14|174.67|172.17|174.69|172.19|174.64|172.14|18
1623774710000|2021-06-15 16:31:50|174.66|172.16|174.62|172.12|174.67|172.17|174.6|172.1|17
1623774720000|2021-06-15 16:32:00|174.63|172.13|174.62|172.12|174.64|172.14|174.62|172.12|12
1623774730000|2021-06-15 16:32:10|174.61|172.11|174.63|172.13|174.63|172.13|174.61|172.11|9
1623774740000|2021-06-15 16:32:20|174.62|172.12|174.59|172.09|174.62|172.12|174.59|172.09|12
1623774750000|2021-06-15 16:32:30|174.6|172.1|174.59|172.09|174.6|172.1|174.58|172.08|14
1623774760000|2021-06-15 16:32:40|174.58|172.08|174.6|172.1|174.61|172.11|174.58|172.08|9
1623774770000|2021-06-15 16:32:50|174.61|172.11|174.6|172.1|174.61|172.11|174.59|172.09|8
1623774780000|2021-06-15 16:33:00|174.59|172.09|174.7|172.2|174.7|172.2|174.59|172.09|23
1623774790000|2021-06-15 16:33:10|174.69|172.19|174.72|172.22|174.72|172.22|174.68|172.18|10
1623774800000|2021-06-15 16:33:20|174.73|172.23|174.72|172.22|174.73|172.23|174.72|172.22|8
1623774810000|2021-06-15 16:33:30|174.73|172.23|174.72|172.22|174.73|172.23|174.72|172.22|6
1623774820000|2021-06-15 16:33:40|174.73|172.23|174.77|172.27|174.77|172.27|174.73|172.23|7
1623774830000|2021-06-15 16:33:50|174.78|172.28|174.86|172.36|174.86|172.36|174.77|172.27|15
1623774840000|2021-06-15 16:34:00|174.87|172.37|174.93|172.43|174.93|172.43|174.85|172.35|12
1623774850000|2021-06-15 16:34:10|174.92|172.42|175.01|172.51|175.01|172.51|174.92|172.42|14
1623774860000|2021-06-15 16:34:20|175.02|172.52|175.02|172.52|175.06|172.56|175|172.5|9
1623774870000|2021-06-15 16:34:30|175.03|172.53|175.1|172.6|175.1|172.6|175|172.5|7
1623774880000|2021-06-15 16:34:40|175.2|172.7|175.29|172.79|175.29|172.79|175.17|172.67|21
1623774890000|2021-06-15 16:34:50|175.28|172.78|175.31|172.81|175.31|172.81|175.27|172.77|18
1623774900000|2021-06-15 16:35:00|175.3|172.8|175.26|172.76|175.31|172.81|175.22|172.72|12
1623774910000|2021-06-15 16:35:10|175.25|172.75|175.28|172.78|175.31|172.81|175.25|172.75|15
1623774920000|2021-06-15 16:35:20|175.27|172.77|175.34|172.84|175.34|172.84|175.27|172.77|20
1623774930000|2021-06-15 16:35:30|175.33|172.83|175.36|172.86|175.39|172.89|175.33|172.83|23
1623774940000|2021-06-15 16:35:40|175.39|172.89|175.49|172.99|175.49|172.99|175.34|172.84|26
1623774950000|2021-06-15 16:35:50|175.5|173|175.62|173.12|175.62|173.12|175.49|172.99|23
1623774960000|2021-06-15 16:36:00|175.63|173.13|175.66|173.16|175.69|173.19|175.63|173.13|21
1623774970000|2021-06-15 16:36:10|175.65|173.15|175.61|173.11|175.68|173.18|175.61|173.11|18
1623774980000|2021-06-15 16:36:20|175.62|173.12|175.57|173.07|175.62|173.12|175.53|173.03|16
1623774990000|2021-06-15 16:36:30|175.56|173.06|175.64|173.14|175.66|173.16|175.56|173.06|16
1623775000000|2021-06-15 16:36:40|175.63|173.13|175.58|173.08|175.64|173.14|175.58|173.08|17
1623775010000|2021-06-15 16:36:50|175.57|173.07|175.61|173.11|175.62|173.12|175.57|173.07|15
1623775020000|2021-06-15 16:37:00|175.62|173.12|175.53|173.03|175.64|173.14|175.53|173.03|24
1623775030000|2021-06-15 16:37:10|175.52|173.02|175.52|173.02|175.53|173.03|175.51|173.01|11
1623775040000|2021-06-15 16:37:20|175.51|173.01|175.63|173.13|175.65|173.15|175.51|173.01|10
1623775050000|2021-06-15 16:37:30|175.62|173.12|175.67|173.17|175.68|173.18|175.61|173.11|22
1623775060000|2021-06-15 16:37:40|175.68|173.18|175.66|173.16|175.69|173.19|175.66|173.16|16
1623775070000|2021-06-15 16:37:50|175.67|173.17|175.74|173.24|175.74|173.24|175.67|173.17|15
1623775080000|2021-06-15 16:38:00|175.73|173.23|175.67|173.17|175.74|173.24|175.66|173.16|14
1623775090000|2021-06-15 16:38:10|175.68|173.18|175.71|173.21|175.71|173.21|175.67|173.17|10
1623775100000|2021-06-15 16:38:20|175.7|173.2|175.66|173.16|175.71|173.21|175.66|173.16|5
1623775110000|2021-06-15 16:38:30|175.65|173.15|175.62|173.12|175.66|173.16|175.59|173.09|19
1623775120000|2021-06-15 16:38:40|175.63|173.13|175.62|173.12|175.65|173.15|175.59|173.09|12
1623775130000|2021-06-15 16:38:50|175.61|173.11|175.62|173.12|175.62|173.12|175.6|173.1|12
1623775140000|2021-06-15 16:39:00|175.63|173.13|175.61|173.11|175.63|173.13|175.61|173.11|9
1623775150000|2021-06-15 16:39:10|175.62|173.12|175.61|173.11|175.62|173.12|175.58|173.08|9
1623775160000|2021-06-15 16:39:20|175.62|173.12|175.64|173.14|175.66|173.16|175.62|173.12|14
1623775170000|2021-06-15 16:39:30|175.65|173.15|175.59|173.09|175.65|173.15|175.57|173.07|16
1623775180000|2021-06-15 16:39:40|175.58|173.08|175.57|173.07|175.59|173.09|175.57|173.07|14
1623775190000|2021-06-15 16:39:50|175.58|173.08|175.52|173.02|175.58|173.08|175.51|173.01|12
1623775200000|2021-06-15 16:40:00|175.51|173.01|175.4|172.9|175.52|173.02|175.4|172.9|11
1623775210000|2021-06-15 16:40:10|175.39|172.89|175.34|172.84|175.39|172.89|175.33|172.83|9
1623775220000|2021-06-15 16:40:20|175.33|172.83|175.28|172.78|175.34|172.84|175.28|172.78|15
1623775230000|2021-06-15 16:40:30|175.29|172.79|175.45|172.95|175.46|172.96|175.29|172.79|11
1623775240000|2021-06-15 16:40:40|175.46|172.96|175.4|172.9|175.46|172.96|175.32|172.82|23
1623775250000|2021-06-15 16:40:50|175.39|172.89|175.42|172.92|175.42|172.92|175.34|172.84|23
1623775260000|2021-06-15 16:41:00|175.43|172.93|175.37|172.87|175.43|172.93|175.37|172.87|10
1623775270000|2021-06-15 16:41:10|175.38|172.88|175.36|172.86|175.43|172.93|175.36|172.86|11
1623775280000|2021-06-15 16:41:20|175.34|172.84|175.36|172.86|175.36|172.86|175.34|172.84|14
1623775290000|2021-06-15 16:41:30|175.37|172.87|175.35|172.85|175.37|172.87|175.31|172.81|14
1623775300000|2021-06-15 16:41:40|175.37|172.87|175.32|172.82|175.38|172.88|175.32|172.82|17
1623775310000|2021-06-15 16:41:50|175.33|172.83|175.22|172.72|175.33|172.83|175.18|172.68|17
1623775320000|2021-06-15 16:42:00|175.21|172.71|175.11|172.61|175.25|172.75|175.11|172.61|15
1623775330000|2021-06-15 16:42:10|175.12|172.62|175.09|172.59|175.12|172.62|175.06|172.56|17
1623775340000|2021-06-15 16:42:20|175.12|172.62|175.12|172.62|175.14|172.64|175.12|172.62|18
1623775350000|2021-06-15 16:42:30|175.13|172.63|175.07|172.57|175.13|172.63|175.07|172.57|12
1623775360000|2021-06-15 16:42:40|175.08|172.58|175.17|172.67|175.17|172.67|175.05|172.55|20
1623775370000|2021-06-15 16:42:50|175.18|172.68|175.17|172.67|175.19|172.69|175.15|172.65|24
1623775380000|2021-06-15 16:43:00|175.19|172.69|175.16|172.66|175.22|172.72|175.16|172.66|17
1623775390000|2021-06-15 16:43:10|175.17|172.67|175.24|172.74|175.25|172.75|175.15|172.65|21
1623775400000|2021-06-15 16:43:20|175.23|172.73|175.16|172.66|175.25|172.75|175.15|172.65|16
1623775410000|2021-06-15 16:43:30|175.17|172.67|175.09|172.59|175.18|172.68|175.08|172.58|22
1623775420000|2021-06-15 16:43:40|175.08|172.58|175.07|172.57|175.08|172.58|175.07|172.57|8
1623775430000|2021-06-15 16:43:50|175.06|172.56|175.07|172.57|175.08|172.58|175.05|172.55|20
1623775440000|2021-06-15 16:44:00|175.08|172.58|175.17|172.67|175.17|172.67|175.07|172.57|11
1623775450000|2021-06-15 16:44:10|175.16|172.66|175.19|172.69|175.21|172.71|175.16|172.66|14
1623775460000|2021-06-15 16:44:20|175.2|172.7|175.2|172.7|175.2|172.7|175.19|172.69|5
1623775470000|2021-06-15 16:44:30|175.19|172.69|175.15|172.65|175.19|172.69|175.13|172.63|14
1623775480000|2021-06-15 16:44:40|175.16|172.66|175.16|172.66|175.22|172.72|175.15|172.65|16
1623775490000|2021-06-15 16:44:50|175.15|172.65|175.11|172.61|175.15|172.65|175.1|172.6|15
1623775500000|2021-06-15 16:45:00|175.1|172.6|175.07|172.57|175.11|172.61|175.07|172.57|20
1623775510000|2021-06-15 16:45:10|175.06|172.56|175.09|172.59|175.1|172.6|175.04|172.54|22
1623775520000|2021-06-15 16:45:20|175.11|172.61|175.06|172.56|175.11|172.61|175.06|172.56|8
1623775530000|2021-06-15 16:45:30|175.07|172.57|175.11|172.61|175.13|172.63|175.06|172.56|16
1623775540000|2021-06-15 16:45:40|175.12|172.62|175.08|172.58|175.12|172.62|175.06|172.56|8
1623775550000|2021-06-15 16:45:50|175.07|172.57|175.02|172.52|175.07|172.57|175.02|172.52|16
1623775560000|2021-06-15 16:46:00|175.03|172.53|175.15|172.65|175.16|172.66|175.03|172.53|14
1623775570000|2021-06-15 16:46:10|175.14|172.64|175.15|172.65|175.16|172.66|175.14|172.64|13
1623775580000|2021-06-15 16:46:20|175.14|172.64|175.16|172.66|175.16|172.66|175.12|172.62|15
1623775590000|2021-06-15 16:46:30|175.15|172.65|175.17|172.67|175.18|172.68|175.14|172.64|10
1623775600000|2021-06-15 16:46:40|175.18|172.68|175.23|172.73|175.24|172.74|175.17|172.67|19
1623775610000|2021-06-15 16:46:50|175.22|172.72|175.23|172.73|175.25|172.75|175.22|172.72|11
1623775620000|2021-06-15 16:47:00|175.24|172.74|175.27|172.77|175.27|172.77|175.24|172.74|6
1623775630000|2021-06-15 16:47:10|175.26|172.76|175.27|172.77|175.29|172.79|175.26|172.76|8
1623775640000|2021-06-15 16:47:20|175.26|172.76|175.21|172.71|175.27|172.77|175.2|172.7|8
1623775650000|2021-06-15 16:47:30|175.2|172.7|175.21|172.71|175.22|172.72|175.19|172.69|10
1623775660000|2021-06-15 16:47:40|175.19|172.69|175.15|172.65|175.2|172.7|175.15|172.65|17
1623775670000|2021-06-15 16:47:50|175.16|172.66|175.18|172.68|175.19|172.69|175.15|172.65|17
1623775680000|2021-06-15 16:48:00|175.17|172.67|175.17|172.67|175.19|172.69|175.16|172.66|18
1623775690000|2021-06-15 16:48:10|175.18|172.68|175.27|172.77|175.28|172.78|175.18|172.68|16
1623775700000|2021-06-15 16:48:20|175.28|172.78|175.28|172.78|175.33|172.83|175.27|172.77|16
1623775710000|2021-06-15 16:48:30|175.27|172.77|175.38|172.88|175.38|172.88|175.26|172.76|14
1623775720000|2021-06-15 16:48:40|175.37|172.87|175.38|172.88|175.38|172.88|175.37|172.87|6
1623775730000|2021-06-15 16:48:50|175.39|172.89|175.36|172.86|175.39|172.89|175.36|172.86|7
1623775740000|2021-06-15 16:49:00|175.35|172.85|175.38|172.88|175.39|172.89|175.33|172.83|15
1623775750000|2021-06-15 16:49:10|175.37|172.87|175.31|172.81|175.37|172.87|175.3|172.8|16
1623775760000|2021-06-15 16:49:20|175.3|172.8|175.31|172.81|175.31|172.81|175.29|172.79|10
1623775770000|2021-06-15 16:49:30|175.3|172.8|175.26|172.76|175.31|172.81|175.22|172.72|12
1623775780000|2021-06-15 16:49:40|175.25|172.75|175.38|172.88|175.38|172.88|175.25|172.75|22
1623775790000|2021-06-15 16:49:50|175.37|172.87|175.37|172.87|175.38|172.88|175.35|172.85|18
1623775800000|2021-06-15 16:50:00|175.36|172.86|175.38|172.88|175.51|173.01|175.35|172.85|20
1623775810000|2021-06-15 16:50:10|175.39|172.89|175.39|172.89|175.41|172.91|175.38|172.88|18
1623775820000|2021-06-15 16:50:20|175.38|172.88|175.36|172.86|175.4|172.9|175.36|172.86|7
1623775830000|2021-06-15 16:50:30|175.38|172.88|175.38|172.88|175.39|172.89|175.37|172.87|7
1623775840000|2021-06-15 16:50:40|175.39|172.89|175.38|172.88|175.4|172.9|175.38|172.88|5
1623775850000|2021-06-15 16:50:50|175.39|172.89|175.38|172.88|175.39|172.89|175.38|172.88|2
1623775860000|2021-06-15 16:51:00|175.39|172.89|175.44|172.94|175.44|172.94|175.39|172.89|5
1623775870000|2021-06-15 16:51:10|175.45|172.95|175.54|173.04|175.55|173.05|175.44|172.94|14
1623775880000|2021-06-15 16:51:20|175.53|173.03|175.55|173.05|175.55|173.05|175.52|173.02|12
1623775890000|2021-06-15 16:51:30|175.54|173.04|175.51|173.01|175.54|173.04|175.48|172.98|16
1623775900000|2021-06-15 16:51:40|175.52|173.02|175.54|173.04|175.55|173.05|175.52|173.02|9
1623775910000|2021-06-15 16:51:50|175.55|173.05|175.54|173.04|175.55|173.05|175.53|173.03|6
1623775920000|2021-06-15 16:52:00|175.55|173.05|175.52|173.02|175.55|173.05|175.52|173.02|12
1623775930000|2021-06-15 16:52:10|175.51|173.01|175.55|173.05|175.55|173.05|175.5|173|14
1623775940000|2021-06-15 16:52:20|175.54|173.04|175.55|173.05|175.55|173.05|175.53|173.03|16
1623775950000|2021-06-15 16:52:30|175.56|173.06|175.65|173.15|175.66|173.16|175.55|173.05|16
1623775960000|2021-06-15 16:52:40|175.66|173.16|175.65|173.15|175.66|173.16|175.64|173.14|6
1623775970000|2021-06-15 16:52:50|175.66|173.16|175.66|173.16|175.67|173.17|175.63|173.13|15
1623775980000|2021-06-15 16:53:00|175.67|173.17|175.72|173.22|175.72|173.22|175.66|173.16|19
1623775990000|2021-06-15 16:53:10|175.71|173.21|175.76|173.26|175.76|173.26|175.71|173.21|16
1623776000000|2021-06-15 16:53:20|175.75|173.25|175.78|173.28|175.79|173.29|175.75|173.25|11
1623776010000|2021-06-15 16:53:30|175.83|173.33|175.89|173.39|175.89|173.39|175.83|173.33|13
1623776020000|2021-06-15 16:53:40|175.88|173.38|175.86|173.36|175.88|173.38|175.84|173.34|11
1623776030000|2021-06-15 16:53:50|175.87|173.37|175.84|173.34|175.87|173.37|175.84|173.34|8
1623776040000|2021-06-15 16:54:00|175.85|173.35|175.74|173.24|175.85|173.35|175.74|173.24|19
1623776050000|2021-06-15 16:54:10|175.75|173.25|175.69|173.19|175.75|173.25|175.69|173.19|15
1623776060000|2021-06-15 16:54:20|175.7|173.2|175.72|173.22|175.73|173.23|175.69|173.19|17
1623776070000|2021-06-15 16:54:30|175.7|173.2|175.72|173.22|175.73|173.23|175.7|173.2|10
1623776080000|2021-06-15 16:54:40|175.73|173.23|175.72|173.22|175.74|173.24|175.72|173.22|8
1623776090000|2021-06-15 16:54:50|175.73|173.23|175.72|173.22|175.73|173.23|175.72|173.22|2
1623776100000|2021-06-15 16:55:00|175.73|173.23|175.72|173.22|175.73|173.23|175.72|173.22|4
1623776110000|2021-06-15 16:55:10|175.71|173.21|175.65|173.15|175.71|173.21|175.64|173.14|15
1623776120000|2021-06-15 16:55:20|175.64|173.14|175.64|173.14|175.64|173.14|175.6|173.1|13
1623776130000|2021-06-15 16:55:30|175.65|173.15|175.66|173.16|175.67|173.17|175.64|173.14|16
1623776140000|2021-06-15 16:55:40|175.65|173.15|175.65|173.15|175.66|173.16|175.63|173.13|15
1623776150000|2021-06-15 16:55:50|175.64|173.14|175.62|173.12|175.65|173.15|175.62|173.12|13
1623776160000|2021-06-15 16:56:00|175.64|173.14|175.59|173.09|175.64|173.14|175.58|173.08|19
1623776170000|2021-06-15 16:56:10|175.6|173.1|175.58|173.08|175.6|173.1|175.58|173.08|7
1623776180000|2021-06-15 16:56:20|175.59|173.09|175.58|173.08|175.59|173.09|175.58|173.08|10
1623776190000|2021-06-15 16:56:30|175.57|173.07|175.55|173.05|175.59|173.09|175.55|173.05|11
1623776200000|2021-06-15 16:56:40|175.56|173.06|175.58|173.08|175.58|173.08|175.56|173.06|6
1623776210000|2021-06-15 16:56:50|175.6|173.1|175.6|173.1|175.63|173.13|175.6|173.1|13
1623776220000|2021-06-15 16:57:00|175.61|173.11|175.58|173.08|175.62|173.12|175.56|173.06|16
1623776230000|2021-06-15 16:57:10|175.57|173.07|175.57|173.07|175.6|173.1|175.55|173.05|12
1623776240000|2021-06-15 16:57:20|175.58|173.08|175.61|173.11|175.62|173.12|175.58|173.08|5
1623776250000|2021-06-15 16:57:30|175.63|173.13|175.62|173.12|175.63|173.13|175.61|173.11|4
1623776260000|2021-06-15 16:57:40|175.63|173.13|175.67|173.17|175.69|173.19|175.62|173.12|10
1623776270000|2021-06-15 16:57:50|175.68|173.18|175.7|173.2|175.7|173.2|175.67|173.17|8
1623776280000|2021-06-15 16:58:00|175.68|173.18|175.67|173.17|175.69|173.19|175.67|173.17|4
1623776290000|2021-06-15 16:58:10|175.68|173.18|175.72|173.22|175.81|173.31|175.68|173.18|20
1623776300000|2021-06-15 16:58:20|175.73|173.23|175.7|173.2|175.74|173.24|175.7|173.2|22
1623776310000|2021-06-15 16:58:30|175.72|173.22|175.66|173.16|175.73|173.23|175.65|173.15|17
1623776320000|2021-06-15 16:58:40|175.67|173.17|175.66|173.16|175.67|173.17|175.63|173.13|13
1623776330000|2021-06-15 16:58:50|175.67|173.17|175.7|173.2|175.7|173.2|175.67|173.17|17
1623776340000|2021-06-15 16:59:00|175.69|173.19|175.66|173.16|175.69|173.19|175.65|173.15|9
1623776350000|2021-06-15 16:59:10|175.65|173.15|175.56|173.06|175.66|173.16|175.55|173.05|19
1623776360000|2021-06-15 16:59:20|175.55|173.05|175.52|173.02|175.55|173.05|175.5|173|18
1623776370000|2021-06-15 16:59:30|175.53|173.03|175.6|173.1|175.6|173.1|175.52|173.02|21
1623776380000|2021-06-15 16:59:40|175.59|173.09|175.56|173.06|175.6|173.1|175.55|173.05|7
1623776390000|2021-06-15 16:59:50|175.55|173.05|175.52|173.02|175.56|173.06|175.51|173.01|11
1623776400000|2021-06-15 17:00:00|175.51|173.01|175.55|173.05|175.57|173.07|175.51|173.01|15
1623776410000|2021-06-15 17:00:10|175.54|173.04|175.43|172.93|175.56|173.06|175.43|172.93|15
1623776420000|2021-06-15 17:00:20|175.44|172.94|175.46|172.96|175.46|172.96|175.43|172.93|9
1623776430000|2021-06-15 17:00:30|175.45|172.95|175.49|172.99|175.52|173.02|175.45|172.95|10
1623776440000|2021-06-15 17:00:40|175.5|173|175.49|172.99|175.5|173|175.48|172.98|12
1623776450000|2021-06-15 17:00:50|175.5|173|175.45|172.95|175.5|173|175.41|172.91|17
1623776460000|2021-06-15 17:01:00|175.46|172.96|175.48|172.98|175.56|173.06|175.46|172.96|16
1623776470000|2021-06-15 17:01:10|175.47|172.97|175.46|172.96|175.47|172.97|175.46|172.96|4
1623776480000|2021-06-15 17:01:20|175.44|172.94|175.35|172.85|175.46|172.96|175.33|172.83|20
1623776490000|2021-06-15 17:01:30|175.34|172.84|175.35|172.85|175.36|172.86|175.31|172.81|16
1623776500000|2021-06-15 17:01:40|175.36|172.86|175.31|172.81|175.36|172.86|175.31|172.81|12
1623776510000|2021-06-15 17:01:50|175.32|172.82|175.26|172.76|175.32|172.82|175.26|172.76|5
1623776520000|2021-06-15 17:02:00|175.25|172.75|175.24|172.74|175.25|172.75|175.24|172.74|2
1623776530000|2021-06-15 17:02:10|175.25|172.75|175.19|172.69|175.25|172.75|175.19|172.69|7
1623776540000|2021-06-15 17:02:20|175.2|172.7|175.19|172.69|175.22|172.72|175.19|172.69|17
1623776550000|2021-06-15 17:02:30|175.2|172.7|175.2|172.7|175.21|172.71|175.18|172.68|17
1623776560000|2021-06-15 17:02:40|175.21|172.71|175.2|172.7|175.23|172.73|175.18|172.68|16
1623776570000|2021-06-15 17:02:50|175.19|172.69|175.19|172.69|175.21|172.71|175.17|172.67|16
1623776580000|2021-06-15 17:03:00|175.2|172.7|175.13|172.63|175.21|172.71|175.12|172.62|16
1623776590000|2021-06-15 17:03:10|175.12|172.62|175.14|172.64|175.14|172.64|175.12|172.62|7
1623776600000|2021-06-15 17:03:20|175.13|172.63|175.11|172.61|175.15|172.65|175.1|172.6|20
1623776610000|2021-06-15 17:03:30|175.1|172.6|175.11|172.61|175.12|172.62|175.1|172.6|10
1623776620000|2021-06-15 17:03:40|175.13|172.63|175.14|172.64|175.17|172.67|175.13|172.63|11
1623776630000|2021-06-15 17:03:50|175.13|172.63|175.15|172.65|175.15|172.65|175.12|172.62|7
1623776640000|2021-06-15 17:04:00|175.16|172.66|175.37|172.87|175.37|172.87|175.16|172.66|18
1623776650000|2021-06-15 17:04:10|175.38|172.88|175.27|172.77|175.38|172.88|175.27|172.77|14
1623776660000|2021-06-15 17:04:20|175.26|172.76|175.37|172.87|175.38|172.88|175.25|172.75|17
1623776670000|2021-06-15 17:04:30|175.38|172.88|175.53|173.03|175.54|173.04|175.38|172.88|16
1623776680000|2021-06-15 17:04:40|175.54|173.04|175.7|173.2|175.71|173.21|175.51|173.01|20
1623776690000|2021-06-15 17:04:50|175.74|173.24|175.74|173.24|175.86|173.36|175.73|173.23|16
1623776700000|2021-06-15 17:05:00|175.73|173.23|175.68|173.18|175.73|173.23|175.68|173.18|19
1623776710000|2021-06-15 17:05:10|175.67|173.17|175.63|173.13|175.69|173.19|175.54|173.04|24
1623776720000|2021-06-15 17:05:20|175.64|173.14|175.98|173.48|175.98|173.48|175.64|173.14|27
1623776730000|2021-06-15 17:05:30|175.99|173.49|175.97|173.47|176.1|173.6|175.95|173.45|24
1623776740000|2021-06-15 17:05:40|175.96|173.46|175.87|173.37|175.97|173.47|175.82|173.32|19
1623776750000|2021-06-15 17:05:50|175.88|173.38|175.81|173.31|175.89|173.39|175.77|173.27|28
1623776760000|2021-06-15 17:06:00|175.8|173.3|175.66|173.16|175.8|173.3|175.66|173.16|21
1623776770000|2021-06-15 17:06:10|175.69|173.19|175.56|173.06|175.69|173.19|175.55|173.05|17
1623776780000|2021-06-15 17:06:20|175.58|173.08|175.55|173.05|175.58|173.08|175.54|173.04|8
1623776790000|2021-06-15 17:06:30|175.54|173.04|175.45|172.95|175.56|173.06|175.45|172.95|18
1623776800000|2021-06-15 17:06:40|175.46|172.96|175.46|172.96|175.46|172.96|175.39|172.89|18
1623776810000|2021-06-15 17:06:50|175.47|172.97|175.46|172.96|175.49|172.99|175.42|172.92|19
1623776820000|2021-06-15 17:07:00|175.45|172.95|175.5|173|175.52|173.02|175.45|172.95|21
1623776830000|2021-06-15 17:07:10|175.49|172.99|175.55|173.05|175.57|173.07|175.49|172.99|12
1623776840000|2021-06-15 17:07:20|175.54|173.04|175.45|172.95|175.55|173.05|175.44|172.94|22
1623776850000|2021-06-15 17:07:30|175.46|172.96|175.46|172.96|175.49|172.99|175.46|172.96|11
1623776860000|2021-06-15 17:07:40|175.47|172.97|175.44|172.94|175.47|172.97|175.43|172.93|12
1623776870000|2021-06-15 17:07:50|175.45|172.95|175.45|172.95|175.46|172.96|175.44|172.94|9
1623776880000|2021-06-15 17:08:00|175.46|172.96|175.47|172.97|175.48|172.98|175.45|172.95|11
1623776890000|2021-06-15 17:08:10|175.48|172.98|175.58|173.08|175.58|173.08|175.47|172.97|18
1623776900000|2021-06-15 17:08:20|175.57|173.07|175.52|173.02|175.59|173.09|175.52|173.02|12
1623776910000|2021-06-15 17:08:30|175.53|173.03|175.49|172.99|175.54|173.04|175.47|172.97|17
1623776920000|2021-06-15 17:08:40|175.48|172.98|175.48|172.98|175.5|173|175.46|172.96|15
1623776930000|2021-06-15 17:08:50|175.47|172.97|175.48|172.98|175.48|172.98|175.47|172.97|2
1623776940000|2021-06-15 17:09:00|175.47|172.97|175.48|172.98|175.49|172.99|175.47|172.97|6
1623776950000|2021-06-15 17:09:10|175.47|172.97|175.52|173.02|175.52|173.02|175.46|172.96|11
1623776960000|2021-06-15 17:09:20|175.53|173.03|175.47|172.97|175.53|173.03|175.47|172.97|14
1623776970000|2021-06-15 17:09:30|175.48|172.98|175.48|172.98|175.48|172.98|175.47|172.97|11
1623776980000|2021-06-15 17:09:40|175.47|172.97|175.37|172.87|175.48|172.98|175.37|172.87|11
1623776990000|2021-06-15 17:09:50|175.38|172.88|175.37|172.87|175.38|172.88|175.33|172.83|14
1623777000000|2021-06-15 17:10:00|175.35|172.85|175.38|172.88|175.38|172.88|175.35|172.85|10
1623777010000|2021-06-15 17:10:10|175.37|172.87|175.38|172.88|175.38|172.88|175.36|172.86|8
1623777020000|2021-06-15 17:10:20|175.39|172.89|175.55|173.05|175.57|173.07|175.39|172.89|27
1623777030000|2021-06-15 17:10:30|175.56|173.06|175.6|173.1|175.6|173.1|175.55|173.05|14
1623777040000|2021-06-15 17:10:40|175.61|173.11|175.56|173.06|175.62|173.12|175.53|173.03|22
1623777050000|2021-06-15 17:10:50|175.55|173.05|175.58|173.08|175.59|173.09|175.54|173.04|15
1623777060000|2021-06-15 17:11:00|175.59|173.09|175.59|173.09|175.59|173.09|175.56|173.06|13
1623777070000|2021-06-15 17:11:10|175.58|173.08|175.6|173.1|175.61|173.11|175.58|173.08|11
1623777080000|2021-06-15 17:11:20|175.61|173.11|175.6|173.1|175.61|173.11|175.6|173.1|2
1623777090000|2021-06-15 17:11:30|175.59|173.09|175.62|173.12|175.64|173.14|175.59|173.09|18
1623777100000|2021-06-15 17:11:40|175.61|173.11|175.61|173.11|175.62|173.12|175.6|173.1|12
1623777110000|2021-06-15 17:11:50|175.6|173.1|175.48|172.98|175.6|173.1|175.48|172.98|17
1623777120000|2021-06-15 17:12:00|175.49|172.99|175.47|172.97|175.49|172.99|175.46|172.96|5
1623777130000|2021-06-15 17:12:10|175.46|172.96|175.51|173.01|175.53|173.03|175.46|172.96|7
1623777140000|2021-06-15 17:12:20|175.5|173|175.47|172.97|175.51|173.01|175.44|172.94|15
1623777150000|2021-06-15 17:12:30|175.48|172.98|175.52|173.02|175.52|173.02|175.47|172.97|13
1623777160000|2021-06-15 17:12:40|175.53|173.03|175.55|173.05|175.56|173.06|175.52|173.02|9
1623777170000|2021-06-15 17:12:50|175.54|173.04|175.61|173.11|175.61|173.11|175.54|173.04|15
1623777180000|2021-06-15 17:13:00|175.62|173.12|175.69|173.19|175.73|173.23|175.61|173.11|18
1623777190000|2021-06-15 17:13:10|175.7|173.2|175.64|173.14|175.72|173.22|175.64|173.14|19
1623777200000|2021-06-15 17:13:20|175.63|173.13|175.66|173.16|175.67|173.17|175.63|173.13|15
1623777210000|2021-06-15 17:13:30|175.67|173.17|175.65|173.15|175.67|173.17|175.64|173.14|14
1623777220000|2021-06-15 17:13:40|175.66|173.16|175.66|173.16|175.66|173.16|175.64|173.14|9
1623777230000|2021-06-15 17:13:50|175.67|173.17|175.68|173.18|175.69|173.19|175.65|173.15|7
1623777240000|2021-06-15 17:14:00|175.67|173.17|175.65|173.15|175.67|173.17|175.64|173.14|14
1623777250000|2021-06-15 17:14:10|175.67|173.17|175.67|173.17|175.67|173.17|175.65|173.15|9
1623777260000|2021-06-15 17:14:20|175.66|173.16|175.64|173.14|175.67|173.17|175.63|173.13|15
1623777270000|2021-06-15 17:14:30|175.66|173.16|175.8|173.3|175.8|173.3|175.64|173.14|23
1623777280000|2021-06-15 17:14:40|175.84|173.34|175.86|173.36|175.9|173.4|175.84|173.34|20
1623777290000|2021-06-15 17:14:50|175.87|173.37|175.86|173.36|175.88|173.38|175.85|173.35|10
1623777300000|2021-06-15 17:15:00|175.85|173.35|175.97|173.47|176|173.5|175.85|173.35|21
1623777310000|2021-06-15 17:15:10|175.95|173.45|175.88|173.38|175.97|173.47|175.86|173.36|20
1623777320000|2021-06-15 17:15:20|175.87|173.37|175.82|173.32|175.88|173.38|175.8|173.3|15
1623777330000|2021-06-15 17:15:30|175.81|173.31|175.78|173.28|175.83|173.33|175.75|173.25|21
1623777340000|2021-06-15 17:15:40|175.77|173.27|175.76|173.26|175.78|173.28|175.75|173.25|16
1623777350000|2021-06-15 17:15:50|175.75|173.25|175.71|173.21|175.76|173.26|175.71|173.21|18
1623777360000|2021-06-15 17:16:00|175.72|173.22|175.56|173.06|175.72|173.22|175.54|173.04|26
1623777370000|2021-06-15 17:16:10|175.53|173.03|175.51|173.01|175.56|173.06|175.5|173|28
1623777380000|2021-06-15 17:16:20|175.52|173.02|175.48|172.98|175.54|173.04|175.48|172.98|18
1623777390000|2021-06-15 17:16:30|175.46|172.96|175.47|172.97|175.48|172.98|175.46|172.96|14
1623777400000|2021-06-15 17:16:40|175.46|172.96|175.49|172.99|175.49|172.99|175.45|172.95|21
1623777410000|2021-06-15 17:16:50|175.48|172.98|175.48|172.98|175.49|172.99|175.47|172.97|9
1623777420000|2021-06-15 17:17:00|175.47|172.97|175.47|172.97|175.49|172.99|175.46|172.96|10
1623777430000|2021-06-15 17:17:10|175.48|172.98|175.54|173.04|175.57|173.07|175.48|172.98|18
1623777440000|2021-06-15 17:17:20|175.53|173.03|175.53|173.03|175.56|173.06|175.46|172.96|18
1623777450000|2021-06-15 17:17:30|175.52|173.02|175.54|173.04|175.54|173.04|175.48|172.98|18
1623777460000|2021-06-15 17:17:40|175.55|173.05|175.48|172.98|175.55|173.05|175.47|172.97|18
1623777470000|2021-06-15 17:17:50|175.49|172.99|175.47|172.97|175.49|172.99|175.46|172.96|17
1623777480000|2021-06-15 17:18:00|175.48|172.98|175.55|173.05|175.56|173.06|175.47|172.97|19
1623777490000|2021-06-15 17:18:10|175.56|173.06|175.54|173.04|175.56|173.06|175.53|173.03|17
1623777500000|2021-06-15 17:18:20|175.55|173.05|175.55|173.05|175.57|173.07|175.53|173.03|19
1623777510000|2021-06-15 17:18:30|175.54|173.04|175.56|173.06|175.57|173.07|175.54|173.04|12
1623777520000|2021-06-15 17:18:40|175.55|173.05|175.57|173.07|175.57|173.07|175.54|173.04|14
1623777530000|2021-06-15 17:18:50|175.59|173.09|175.56|173.06|175.59|173.09|175.55|173.05|12
1623777540000|2021-06-15 17:19:00|175.55|173.05|175.5|173|175.57|173.07|175.48|172.98|21
1623777550000|2021-06-15 17:19:10|175.49|172.99|175.47|172.97|175.5|173|175.46|172.96|18
1623777560000|2021-06-15 17:19:20|175.48|172.98|175.5|173|175.5|173|175.46|172.96|11
1623777570000|2021-06-15 17:19:30|175.51|173.01|175.46|172.96|175.51|173.01|175.46|172.96|15
1623777580000|2021-06-15 17:19:40|175.47|172.97|175.5|173|175.5|173|175.46|172.96|20
1623777590000|2021-06-15 17:19:50|175.51|173.01|175.52|173.02|175.54|173.04|175.49|172.99|23
1623777600000|2021-06-15 17:20:00|175.53|173.03|175.47|172.97|175.55|173.05|175.47|172.97|21
1623777610000|2021-06-15 17:20:10|175.48|172.98|175.48|172.98|175.5|173|175.43|172.93|19
1623777620000|2021-06-15 17:20:20|175.49|172.99|175.46|172.96|175.5|173|175.44|172.94|20
1623777630000|2021-06-15 17:20:30|175.42|172.92|175.45|172.95|175.47|172.97|175.41|172.91|16
1623777640000|2021-06-15 17:20:40|175.47|172.97|175.43|172.93|175.49|172.99|175.43|172.93|14
1623777650000|2021-06-15 17:20:50|175.44|172.94|175.47|172.97|175.47|172.97|175.44|172.94|6
1623777660000|2021-06-15 17:21:00|175.46|172.96|175.47|172.97|175.48|172.98|175.45|172.95|15
1623777670000|2021-06-15 17:21:10|175.48|172.98|175.47|172.97|175.48|172.98|175.47|172.97|2
1623777680000|2021-06-15 17:21:20|175.48|172.98|175.47|172.97|175.48|172.98|175.47|172.97|6
1623777690000|2021-06-15 17:21:30|175.46|172.96|175.46|172.96|175.47|172.97|175.46|172.96|5
1623777700000|2021-06-15 17:21:40|175.45|172.95|175.42|172.92|175.46|172.96|175.4|172.9|17
1623777710000|2021-06-15 17:21:50|175.41|172.91|175.47|172.97|175.47|172.97|175.41|172.91|12
1623777720000|2021-06-15 17:22:00|175.46|172.96|175.46|172.96|175.47|172.97|175.46|172.96|9
1623777730000|2021-06-15 17:22:10|175.47|172.97|175.51|173.01|175.52|173.02|175.47|172.97|17
1623777740000|2021-06-15 17:22:20|175.52|173.02|175.53|173.03|175.53|173.03|175.51|173.01|14
1623777750000|2021-06-15 17:22:30|175.54|173.04|175.63|173.13|175.64|173.14|175.54|173.04|14
1623777760000|2021-06-15 17:22:40|175.62|173.12|175.65|173.15|175.66|173.16|175.61|173.11|12
1623777770000|2021-06-15 17:22:50|175.66|173.16|175.65|173.15|175.66|173.16|175.65|173.15|6
1623777780000|2021-06-15 17:23:00|175.64|173.14|175.56|173.06|175.64|173.14|175.55|173.05|17
1623777790000|2021-06-15 17:23:10|175.57|173.07|175.45|172.95|175.57|173.07|175.45|172.95|20
1623777800000|2021-06-15 17:23:20|175.44|172.94|175.5|173|175.52|173.02|175.44|172.94|17
1623777810000|2021-06-15 17:23:30|175.51|173.01|175.49|172.99|175.51|173.01|175.48|172.98|9
1623777820000|2021-06-15 17:23:40|175.51|173.01|175.54|173.04|175.56|173.06|175.49|172.99|15
1623777830000|2021-06-15 17:23:50|175.55|173.05|175.56|173.06|175.56|173.06|175.54|173.04|12
1623777840000|2021-06-15 17:24:00|175.55|173.05|175.45|172.95|175.55|173.05|175.45|172.95|12
1623777850000|2021-06-15 17:24:10|175.44|172.94|175.44|172.94|175.45|172.95|175.44|172.94|13
1623777860000|2021-06-15 17:24:20|175.45|172.95|175.43|172.93|175.45|172.95|175.4|172.9|23
1623777870000|2021-06-15 17:24:30|175.42|172.92|175.45|172.95|175.45|172.95|175.42|172.92|8
1623777880000|2021-06-15 17:24:40|175.44|172.94|175.47|172.97|175.48|172.98|175.44|172.94|9
1623777890000|2021-06-15 17:24:50|175.49|172.99|175.54|173.04|175.54|173.04|175.49|172.99|20
1623777900000|2021-06-15 17:25:00|175.55|173.05|175.51|173.01|175.55|173.05|175.51|173.01|8
1623777910000|2021-06-15 17:25:10|175.49|172.99|175.46|172.96|175.49|172.99|175.44|172.94|12
1623777920000|2021-06-15 17:25:20|175.47|172.97|175.5|173|175.52|173.02|175.46|172.96|12
1623777930000|2021-06-15 17:25:30|175.49|172.99|175.5|173|175.51|173.01|175.47|172.97|18
1623777940000|2021-06-15 17:25:40|175.51|173.01|175.51|173.01|175.51|173.01|175.5|173|7
1623777950000|2021-06-15 17:25:50|175.52|173.02|175.55|173.05|175.56|173.06|175.51|173.01|15
1623777960000|2021-06-15 17:26:00|175.54|173.04|175.43|172.93|175.55|173.05|175.43|172.93|15
1623777970000|2021-06-15 17:26:10|175.42|172.92|175.32|172.82|175.42|172.92|175.32|172.82|19
1623777980000|2021-06-15 17:26:20|175.38|172.88|175.4|172.9|175.4|172.9|175.34|172.84|25
1623777990000|2021-06-15 17:26:30|175.39|172.89|175.45|172.95|175.46|172.96|175.39|172.89|24
1623778000000|2021-06-15 17:26:40|175.47|172.97|175.51|173.01|175.54|173.04|175.46|172.96|22
1623778010000|2021-06-15 17:26:50|175.48|172.98|175.43|172.93|175.5|173|175.41|172.91|23
1623778020000|2021-06-15 17:27:00|175.45|172.95|175.46|172.96|175.46|172.96|175.43|172.93|18
1623778030000|2021-06-15 17:27:10|175.45|172.95|175.4|172.9|175.46|172.96|175.39|172.89|18
1623778040000|2021-06-15 17:27:20|175.42|172.92|175.41|172.91|175.42|172.92|175.37|172.87|15
1623778050000|2021-06-15 17:27:30|175.42|172.92|175.41|172.91|175.42|172.92|175.41|172.91|8
1623778060000|2021-06-15 17:27:40|175.42|172.92|175.41|172.91|175.42|172.92|175.41|172.91|6
1623778070000|2021-06-15 17:27:50|175.42|172.92|175.39|172.89|175.42|172.92|175.38|172.88|6
1623778080000|2021-06-15 17:28:00|175.4|172.9|175.48|172.98|175.48|172.98|175.38|172.88|14
1623778090000|2021-06-15 17:28:10|175.46|172.96|175.44|172.94|175.46|172.96|175.43|172.93|7
1623778100000|2021-06-15 17:28:20|175.43|172.93|175.4|172.9|175.43|172.93|175.37|172.87|11
1623778110000|2021-06-15 17:28:30|175.41|172.91|175.42|172.92|175.43|172.93|175.4|172.9|12
1623778120000|2021-06-15 17:28:40|175.43|172.93|175.43|172.93|175.44|172.94|175.4|172.9|9
1623778130000|2021-06-15 17:28:50|175.42|172.92|175.43|172.93|175.43|172.93|175.4|172.9|20
1623778140000|2021-06-15 17:29:00|175.42|172.92|175.4|172.9|175.42|172.92|175.39|172.89|14
1623778150000|2021-06-15 17:29:10|175.41|172.91|175.38|172.88|175.42|172.92|175.38|172.88|16
1623778160000|2021-06-15 17:29:20|175.39|172.89|175.32|172.82|175.4|172.9|175.31|172.81|15
1623778170000|2021-06-15 17:29:30|175.33|172.83|175.35|172.85|175.37|172.87|175.33|172.83|15
1623778180000|2021-06-15 17:29:40|175.33|172.83|175.32|172.82|175.35|172.85|175.32|172.82|13
1623778190000|2021-06-15 17:29:50|175.33|172.83|175.33|172.83|175.34|172.84|175.31|172.81|13
1623778200000|2021-06-15 17:30:00|175.34|172.84|175.39|172.89|175.4|172.9|175.33|172.83|17
1623778210000|2021-06-15 17:30:10|175.4|172.9|175.36|172.86|175.41|172.91|175.36|172.86|15
1623778220000|2021-06-15 17:30:20|175.38|172.88|175.41|172.91|175.42|172.92|175.38|172.88|8
1623778230000|2021-06-15 17:30:30|175.42|172.92|175.42|172.92|175.42|172.92|175.41|172.91|9
1623778240000|2021-06-15 17:30:40|175.43|172.93|175.45|172.95|175.45|172.95|175.4|172.9|12
1623778250000|2021-06-15 17:30:50|175.44|172.94|175.43|172.93|175.45|172.95|175.42|172.92|13
1623778260000|2021-06-15 17:31:00|175.44|172.94|175.43|172.93|175.44|172.94|175.42|172.92|10
1623778270000|2021-06-15 17:31:10|175.44|172.94|175.42|172.92|175.44|172.94|175.42|172.92|10
1623778280000|2021-06-15 17:31:20|175.43|172.93|175.42|172.92|175.45|172.95|175.4|172.9|15
1623778290000|2021-06-15 17:31:30|175.43|172.93|175.4|172.9|175.43|172.93|175.4|172.9|10
1623778300000|2021-06-15 17:31:40|175.39|172.89|175.37|172.87|175.39|172.89|175.37|172.87|17
1623778310000|2021-06-15 17:31:50|175.38|172.88|175.38|172.88|175.39|172.89|175.37|172.87|19
1623778320000|2021-06-15 17:32:00|175.39|172.89|175.47|172.97|175.47|172.97|175.38|172.88|12
1623778330000|2021-06-15 17:32:10|175.46|172.96|175.45|172.95|175.46|172.96|175.45|172.95|6
1623778340000|2021-06-15 17:32:20|175.46|172.96|175.44|172.94|175.46|172.96|175.44|172.94|5
1623778350000|2021-06-15 17:32:30|175.45|172.95|175.45|172.95|175.45|172.95|175.44|172.94|3
1623778360000|2021-06-15 17:32:40|175.46|172.96|175.43|172.93|175.46|172.96|175.43|172.93|3
1623778370000|2021-06-15 17:32:50|175.42|172.92|175.4|172.9|175.43|172.93|175.38|172.88|20
1623778380000|2021-06-15 17:33:00|175.39|172.89|175.38|172.88|175.41|172.91|175.38|172.88|9
1623778390000|2021-06-15 17:33:10|175.37|172.87|175.4|172.9|175.4|172.9|175.37|172.87|6
1623778400000|2021-06-15 17:33:20|175.41|172.91|175.38|172.88|175.41|172.91|175.37|172.87|10
1623778410000|2021-06-15 17:33:30|175.39|172.89|175.38|172.88|175.39|172.89|175.37|172.87|11
1623778420000|2021-06-15 17:33:40|175.39|172.89|175.43|172.93|175.43|172.93|175.39|172.89|16
1623778430000|2021-06-15 17:33:50|175.44|172.94|175.45|172.95|175.45|172.95|175.44|172.94|2
1623778440000|2021-06-15 17:34:00|175.43|172.93|175.37|172.87|175.43|172.93|175.36|172.86|18
1623778450000|2021-06-15 17:34:10|175.38|172.88|175.4|172.9|175.41|172.91|175.38|172.88|13
1623778460000|2021-06-15 17:34:20|175.41|172.91|175.46|172.96|175.46|172.96|175.4|172.9|16
1623778470000|2021-06-15 17:34:30|175.45|172.95|175.47|172.97|175.47|172.97|175.45|172.95|3
1623778480000|2021-06-15 17:34:40|175.46|172.96|175.45|172.95|175.47|172.97|175.45|172.95|10
1623778490000|2021-06-15 17:34:50|175.46|172.96|175.43|172.93|175.46|172.96|175.41|172.91|11
1623778500000|2021-06-15 17:35:00|175.44|172.94|175.43|172.93|175.44|172.94|175.43|172.93|12
1623778510000|2021-06-15 17:35:10|175.42|172.92|175.42|172.92|175.43|172.93|175.42|172.92|3
1623778520000|2021-06-15 17:35:20|175.43|172.93|175.48|172.98|175.48|172.98|175.42|172.92|7
1623778530000|2021-06-15 17:35:30|175.5|173|175.56|173.06|175.57|173.07|175.49|172.99|20
1623778540000|2021-06-15 17:35:40|175.55|173.05|175.55|173.05|175.56|173.06|175.55|173.05|5
1623778550000|2021-06-15 17:35:50|175.56|173.06|175.57|173.07|175.58|173.08|175.55|173.05|12
1623778560000|2021-06-15 17:36:00|175.58|173.08|175.58|173.08|175.6|173.1|175.57|173.07|15
1623778570000|2021-06-15 17:36:10|175.59|173.09|175.72|173.22|175.72|173.22|175.59|173.09|17
1623778580000|2021-06-15 17:36:20|175.73|173.23|175.73|173.23|175.74|173.24|175.72|173.22|11
1623778590000|2021-06-15 17:36:30|175.74|173.24|175.71|173.21|175.75|173.25|175.71|173.21|14
1623778600000|2021-06-15 17:36:40|175.72|173.22|175.74|173.24|175.77|173.27|175.72|173.22|17
1623778610000|2021-06-15 17:36:50|175.75|173.25|175.71|173.21|175.75|173.25|175.71|173.21|4
1623778620000|2021-06-15 17:37:00|175.73|173.23|175.65|173.15|175.74|173.24|175.65|173.15|16
1623778630000|2021-06-15 17:37:10|175.64|173.14|175.64|173.14|175.67|173.17|175.64|173.14|13
1623778640000|2021-06-15 17:37:20|175.65|173.15|175.66|173.16|175.67|173.17|175.65|173.15|12
1623778650000|2021-06-15 17:37:30|175.67|173.17|175.69|173.19|175.69|173.19|175.67|173.17|5
1623778660000|2021-06-15 17:37:40|175.68|173.18|175.69|173.19|175.69|173.19|175.67|173.17|16
1623778670000|2021-06-15 17:37:50|175.68|173.18|175.69|173.19|175.69|173.19|175.68|173.18|2
1623778680000|2021-06-15 17:38:00|175.68|173.18|175.62|173.12|175.68|173.18|175.62|173.12|6
1623778690000|2021-06-15 17:38:10|175.63|173.13|175.69|173.19|175.7|173.2|175.63|173.13|6
1623778700000|2021-06-15 17:38:20|175.7|173.2|175.69|173.19|175.7|173.2|175.67|173.17|8
1623778710000|2021-06-15 17:38:30|175.7|173.2|175.71|173.21|175.74|173.24|175.69|173.19|12
1623778720000|2021-06-15 17:38:40|175.72|173.22|175.72|173.22|175.74|173.24|175.71|173.21|14
1623778730000|2021-06-15 17:38:50|175.73|173.23|175.71|173.21|175.73|173.23|175.7|173.2|8
1623778740000|2021-06-15 17:39:00|175.7|173.2|175.67|173.17|175.74|173.24|175.66|173.16|17
1623778750000|2021-06-15 17:39:10|175.66|173.16|175.67|173.17|175.68|173.18|175.66|173.16|5
1623778760000|2021-06-15 17:39:20|175.66|173.16|175.64|173.14|175.67|173.17|175.63|173.13|10
1623778770000|2021-06-15 17:39:30|175.65|173.15|175.64|173.14|175.65|173.15|175.62|173.12|6
1623778780000|2021-06-15 17:39:40|175.65|173.15|175.64|173.14|175.65|173.15|175.63|173.13|8
1623778790000|2021-06-15 17:39:50|175.63|173.13|175.59|173.09|175.63|173.13|175.59|173.09|10
1623778800000|2021-06-15 17:40:00|175.6|173.1|175.52|173.02|175.6|173.1|175.52|173.02|10
1623778810000|2021-06-15 17:40:10|175.51|173.01|175.52|173.02|175.52|173.02|175.5|173|6
1623778820000|2021-06-15 17:40:20|175.53|173.03|175.54|173.04|175.55|173.05|175.52|173.02|5
1623778830000|2021-06-15 17:40:30|175.53|173.03|175.49|172.99|175.53|173.03|175.48|172.98|10
1623778840000|2021-06-15 17:40:40|175.48|172.98|175.5|173|175.5|173|175.48|172.98|4
1623778850000|2021-06-15 17:40:50|175.49|172.99|175.51|173.01|175.51|173.01|175.48|172.98|6
1623778860000|2021-06-15 17:41:00|175.49|172.99|175.43|172.93|175.5|173|175.43|172.93|6
1623778870000|2021-06-15 17:41:10|175.42|172.92|175.43|172.93|175.44|172.94|175.41|172.91|9
1623778880000|2021-06-15 17:41:20|175.45|172.95|175.44|172.94|175.45|172.95|175.43|172.93|4
1623778890000|2021-06-15 17:41:30|175.43|172.93|175.5|173|175.5|173|175.43|172.93|6
1623778900000|2021-06-15 17:41:40|175.49|172.99|175.56|173.06|175.56|173.06|175.49|172.99|8
1623778910000|2021-06-15 17:41:50|175.55|173.05|175.56|173.06|175.57|173.07|175.54|173.04|10
1623778920000|2021-06-15 17:42:00|175.57|173.07|175.62|173.12|175.66|173.16|175.56|173.06|13
1623778930000|2021-06-15 17:42:10|175.61|173.11|175.63|173.13|175.64|173.14|175.61|173.11|10
1623778940000|2021-06-15 17:42:20|175.62|173.12|175.63|173.13|175.66|173.16|175.62|173.12|8
1623778950000|2021-06-15 17:42:30|175.65|173.15|175.69|173.19|175.7|173.2|175.65|173.15|9
1623778960000|2021-06-15 17:42:40|175.67|173.17|175.7|173.2|175.7|173.2|175.67|173.17|17
1623778970000|2021-06-15 17:42:50|175.69|173.19|175.69|173.19|175.71|173.21|175.68|173.18|16
1623778980000|2021-06-15 17:43:00|175.71|173.21|175.6|173.1|175.71|173.21|175.59|173.09|21
1623778990000|2021-06-15 17:43:10|175.61|173.11|175.6|173.1|175.61|173.11|175.6|173.1|8
1623779000000|2021-06-15 17:43:20|175.59|173.09|175.58|173.08|175.59|173.09|175.58|173.08|4
1623779010000|2021-06-15 17:43:30|175.57|173.07|175.57|173.07|175.58|173.08|175.56|173.06|11
1623779020000|2021-06-15 17:43:40|175.56|173.06|175.55|173.05|175.57|173.07|175.54|173.04|8
1623779030000|2021-06-15 17:43:50|175.56|173.06|175.54|173.04|175.56|173.06|175.54|173.04|5
1623779040000|2021-06-15 17:44:00|175.55|173.05|175.51|173.01|175.56|173.06|175.51|173.01|10
1623779050000|2021-06-15 17:44:10|175.49|172.99|175.5|173|175.51|173.01|175.46|172.96|15
1623779060000|2021-06-15 17:44:20|175.49|172.99|175.5|173|175.5|173|175.49|172.99|6
1623779070000|2021-06-15 17:44:30|175.49|172.99|175.49|172.99|175.51|173.01|175.47|172.97|18
1623779080000|2021-06-15 17:44:40|175.5|173|175.5|173|175.51|173.01|175.49|172.99|7
1623779090000|2021-06-15 17:44:50|175.49|172.99|175.52|173.02|175.52|173.02|175.49|172.99|6
1623779100000|2021-06-15 17:45:00|175.51|173.01|175.53|173.03|175.53|173.03|175.51|173.01|15
1623779110000|2021-06-15 17:45:10|175.54|173.04|175.54|173.04|175.54|173.04|175.54|173.04|1
1623779120000|2021-06-15 17:45:20|175.53|173.03|175.53|173.03|175.54|173.04|175.53|173.03|11
1623779130000|2021-06-15 17:45:30|175.54|173.04|175.64|173.14|175.67|173.17|175.54|173.04|16
1623779140000|2021-06-15 17:45:40|175.65|173.15|175.68|173.18|175.68|173.18|175.63|173.13|12
1623779150000|2021-06-15 17:45:50|175.67|173.17|175.71|173.21|175.71|173.21|175.67|173.17|10
1623779160000|2021-06-15 17:46:00|175.7|173.2|175.7|173.2|175.71|173.21|175.69|173.19|13
1623779170000|2021-06-15 17:46:10|175.71|173.21|175.77|173.27|175.78|173.28|175.71|173.21|8
1623779180000|2021-06-15 17:46:20|175.78|173.28|175.83|173.33|175.91|173.41|175.78|173.28|20
1623779190000|2021-06-15 17:46:30|175.84|173.34|175.89|173.39|175.9|173.4|175.83|173.33|17
1623779200000|2021-06-15 17:46:40|175.88|173.38|175.88|173.38|175.89|173.39|175.87|173.37|13
1623779210000|2021-06-15 17:46:50|175.87|173.37|175.78|173.28|175.87|173.37|175.76|173.26|17
1623779220000|2021-06-15 17:47:00|175.77|173.27|175.89|173.39|175.9|173.4|175.77|173.27|20
1623779230000|2021-06-15 17:47:10|175.85|173.35|175.9|173.4|175.9|173.4|175.85|173.35|11
1623779240000|2021-06-15 17:47:20|175.89|173.39|176.04|173.54|176.06|173.56|175.89|173.39|20
1623779250000|2021-06-15 17:47:30|176.05|173.55|176.09|173.59|176.09|173.59|176.04|173.54|9
1623779260000|2021-06-15 17:47:40|176.1|173.6|176.04|173.54|176.1|173.6|176.02|173.52|16
1623779270000|2021-06-15 17:47:50|176.02|173.52|176.03|173.53|176.07|173.57|176.02|173.52|17
1623779280000|2021-06-15 17:48:00|176.05|173.55|175.96|173.46|176.06|173.56|175.95|173.45|20
1623779290000|2021-06-15 17:48:10|175.95|173.45|175.99|173.49|176|173.5|175.95|173.45|16
1623779300000|2021-06-15 17:48:20|175.98|173.48|175.92|173.42|176.03|173.53|175.89|173.39|26
1623779310000|2021-06-15 17:48:30|175.91|173.41|175.92|173.42|175.94|173.44|175.89|173.39|19
1623779320000|2021-06-15 17:48:40|175.97|173.47|175.92|173.42|175.97|173.47|175.9|173.4|18
1623779330000|2021-06-15 17:48:50|175.91|173.41|175.96|173.46|175.97|173.47|175.91|173.41|10
1623779340000|2021-06-15 17:49:00|175.95|173.45|175.85|173.35|175.96|173.46|175.84|173.34|11
1623779350000|2021-06-15 17:49:10|175.84|173.34|175.89|173.39|175.89|173.39|175.83|173.33|19
1623779360000|2021-06-15 17:49:20|175.88|173.38|175.93|173.43|175.93|173.43|175.87|173.37|13
1623779370000|2021-06-15 17:49:30|175.92|173.42|175.94|173.44|175.94|173.44|175.92|173.42|7
1623779380000|2021-06-15 17:49:40|175.93|173.43|176.02|173.52|176.02|173.52|175.93|173.43|12
1623779390000|2021-06-15 17:49:50|176.01|173.51|175.95|173.45|176.02|173.52|175.95|173.45|13
1623779400000|2021-06-15 17:50:00|175.94|173.44|175.89|173.39|175.94|173.44|175.88|173.38|10
1623779410000|2021-06-15 17:50:10|175.88|173.38|175.81|173.31|175.89|173.39|175.81|173.31|12
1623779420000|2021-06-15 17:50:20|175.8|173.3|175.77|173.27|175.8|173.3|175.76|173.26|16
1623779430000|2021-06-15 17:50:30|175.78|173.28|175.76|173.26|175.78|173.28|175.76|173.26|13
1623779440000|2021-06-15 17:50:40|175.75|173.25|175.73|173.23|175.77|173.27|175.73|173.23|16
1623779450000|2021-06-15 17:50:50|175.75|173.25|175.77|173.27|175.78|173.28|175.74|173.24|20
1623779460000|2021-06-15 17:51:00|175.76|173.26|175.73|173.23|175.76|173.26|175.73|173.23|12
1623779470000|2021-06-15 17:51:10|175.72|173.22|175.72|173.22|175.73|173.23|175.66|173.16|11
1623779480000|2021-06-15 17:51:20|175.71|173.21|175.68|173.18|175.72|173.22|175.68|173.18|13
1623779490000|2021-06-15 17:51:30|175.69|173.19|175.68|173.18|175.72|173.22|175.68|173.18|16
1623779500000|2021-06-15 17:51:40|175.69|173.19|175.69|173.19|175.7|173.2|175.68|173.18|15
1623779510000|2021-06-15 17:51:50|175.68|173.18|175.72|173.22|175.74|173.24|175.68|173.18|8
1623779520000|2021-06-15 17:52:00|175.71|173.21|175.79|173.29|175.79|173.29|175.7|173.2|11
1623779530000|2021-06-15 17:52:10|175.78|173.28|175.77|173.27|175.79|173.29|175.77|173.27|15
1623779540000|2021-06-15 17:52:20|175.75|173.25|175.76|173.26|175.77|173.27|175.74|173.24|19
1623779550000|2021-06-15 17:52:30|175.74|173.24|175.74|173.24|175.76|173.26|175.72|173.22|18
1623779560000|2021-06-15 17:52:40|175.75|173.25|175.75|173.25|175.76|173.26|175.73|173.23|17
1623779570000|2021-06-15 17:52:50|175.74|173.24|175.73|173.23|175.75|173.25|175.73|173.23|16
1623779580000|2021-06-15 17:53:00|175.72|173.22|175.73|173.23|175.73|173.23|175.71|173.21|6
1623779590000|2021-06-15 17:53:10|175.74|173.24|175.74|173.24|175.76|173.26|175.74|173.24|11
1623779600000|2021-06-15 17:53:20|175.73|173.23|175.73|173.23|175.74|173.24|175.72|173.22|11
1623779610000|2021-06-15 17:53:30|175.74|173.24|175.75|173.25|175.76|173.26|175.73|173.23|13
1623779620000|2021-06-15 17:53:40|175.76|173.26|175.74|173.24|175.79|173.29|175.74|173.24|12
1623779630000|2021-06-15 17:53:50|175.72|173.22|175.78|173.28|175.78|173.28|175.72|173.22|16
1623779640000|2021-06-15 17:54:00|175.8|173.3|175.85|173.35|175.9|173.4|175.8|173.3|21
1623779650000|2021-06-15 17:54:10|175.86|173.36|175.88|173.38|175.89|173.39|175.86|173.36|13
1623779660000|2021-06-15 17:54:20|175.87|173.37|175.85|173.35|175.88|173.38|175.85|173.35|13
1623779670000|2021-06-15 17:54:30|175.86|173.36|175.96|173.46|175.99|173.49|175.86|173.36|20
1623779680000|2021-06-15 17:54:40|175.95|173.45|175.98|173.48|176|173.5|175.9|173.4|24
1623779690000|2021-06-15 17:54:50|175.97|173.47|176.01|173.51|176.03|173.53|175.97|173.47|24
1623779700000|2021-06-15 17:55:00|176|173.5|176.28|173.78|176.3|173.8|176|173.5|19
1623779710000|2021-06-15 17:55:10|176.32|173.82|176.59|174.09|176.59|174.09|176.23|173.73|25
1623779720000|2021-06-15 17:55:20|176.6|174.1|176.62|174.12|176.62|174.12|176.55|174.05|12
1623779730000|2021-06-15 17:55:30|176.6|174.1|176.74|174.24|176.81|174.31|176.6|174.1|23
1623779740000|2021-06-15 17:55:40|176.75|174.25|176.86|174.36|176.86|174.36|176.7|174.2|14
1623779750000|2021-06-15 17:55:50|176.85|174.35|176.89|174.39|176.97|174.47|176.85|174.35|25
1623779760000|2021-06-15 17:56:00|176.9|174.4|176.8|174.3|176.9|174.4|176.79|174.29|22
1623779770000|2021-06-15 17:56:10|176.79|174.29|176.69|174.19|176.81|174.31|176.69|174.19|24
1623779780000|2021-06-15 17:56:20|176.68|174.18|176.55|174.05|176.68|174.18|176.51|174.01|17
1623779790000|2021-06-15 17:56:30|176.54|174.04|176.58|174.08|176.58|174.08|176.44|173.94|23
1623779800000|2021-06-15 17:56:40|176.6|174.1|176.63|174.13|176.72|174.22|176.59|174.09|22
1623779810000|2021-06-15 17:56:50|176.71|174.21|176.87|174.37|176.89|174.39|176.63|174.13|28
1623779820000|2021-06-15 17:57:00|176.88|174.38|176.96|174.46|177.01|174.51|176.87|174.37|23
1623779830000|2021-06-15 17:57:10|176.97|174.47|177.03|174.53|177.06|174.56|176.97|174.47|24
1623779840000|2021-06-15 17:57:20|177.01|174.51|177.05|174.55|177.07|174.57|177.01|174.51|22
1623779850000|2021-06-15 17:57:30|177|174.5|176.91|174.41|177|174.5|176.91|174.41|19
1623779860000|2021-06-15 17:57:40|176.9|174.4|176.88|174.38|176.93|174.43|176.86|174.36|24
1623779870000|2021-06-15 17:57:50|176.89|174.39|176.86|174.36|176.91|174.41|176.82|174.32|22
1623779880000|2021-06-15 17:58:00|176.85|174.35|176.76|174.26|176.85|174.35|176.76|174.26|16
1623779890000|2021-06-15 17:58:10|176.77|174.27|176.9|174.4|176.91|174.41|176.77|174.27|20
1623779900000|2021-06-15 17:58:20|176.88|174.38|176.86|174.36|176.88|174.38|176.84|174.34|13
1623779910000|2021-06-15 17:58:30|176.85|174.35|176.94|174.44|176.94|174.44|176.85|174.35|17
1623779920000|2021-06-15 17:58:40|176.93|174.43|176.86|174.36|176.93|174.43|176.85|174.35|27
1623779930000|2021-06-15 17:58:50|176.85|174.35|176.88|174.38|176.88|174.38|176.83|174.33|19
1623779940000|2021-06-15 17:59:00|176.9|174.4|176.98|174.48|176.98|174.48|176.9|174.4|20
1623779950000|2021-06-15 17:59:10|176.97|174.47|177.02|174.52|177.05|174.55|176.96|174.46|18
1623779960000|2021-06-15 17:59:20|177.03|174.53|176.96|174.46|177.03|174.53|176.91|174.41|22
1623779970000|2021-06-15 17:59:30|176.97|174.47|176.89|174.39|176.98|174.48|176.88|174.38|15
1623779980000|2021-06-15 17:59:40|176.87|174.37|176.88|174.38|176.91|174.41|176.85|174.35|22
1623779990000|2021-06-15 17:59:50|176.9|174.4|176.87|174.37|176.92|174.42|176.86|174.36|16
1623780000000|2021-06-15 18:00:00|176.88|174.38|176.98|174.48|176.99|174.49|176.88|174.38|20
1623780010000|2021-06-15 18:00:10|176.96|174.46|176.96|174.46|176.98|174.48|176.92|174.42|21
1623780020000|2021-06-15 18:00:20|176.98|174.48|177|174.5|177.03|174.53|176.97|174.47|21
1623780030000|2021-06-15 18:00:30|177.01|174.51|177.19|174.69|177.19|174.69|177.01|174.51|24
1623780040000|2021-06-15 18:00:40|177.18|174.68|177.17|174.67|177.18|174.68|177.15|174.65|21
1623780050000|2021-06-15 18:00:50|177.18|174.68|177.32|174.82|177.38|174.88|177.18|174.68|21
1623780060000|2021-06-15 18:01:00|177.3|174.8|177.47|174.97|177.47|174.97|177.29|174.79|22
1623780070000|2021-06-15 18:01:10|177.49|174.99|177.93|175.43|177.93|175.43|177.49|174.99|18
1623780080000|2021-06-15 18:01:20|177.89|175.39|178.08|175.58|178.1|175.6|177.89|175.39|21
1623780090000|2021-06-15 18:01:30|178.09|175.59|178.02|175.52|178.1|175.6|177.87|175.37|26
1623780100000|2021-06-15 18:01:40|178.06|175.56|178.01|175.51|178.15|175.65|177.96|175.46|32
1623780110000|2021-06-15 18:01:50|177.99|175.49|178.06|175.56|178.13|175.63|177.86|175.36|29
1623780120000|2021-06-15 18:02:00|178.07|175.57|178.1|175.6|178.18|175.68|178.07|175.57|22
1623780130000|2021-06-15 18:02:10|178.09|175.59|178.05|175.55|178.1|175.6|177.92|175.42|19
1623780140000|2021-06-15 18:02:20|178.01|175.51|178.11|175.61|178.12|175.62|177.96|175.46|21
1623780150000|2021-06-15 18:02:30|178.15|175.65|178.28|175.78|178.29|175.79|178.09|175.59|20
1623780160000|2021-06-15 18:02:40|178.29|175.79|178.26|175.76|178.46|175.96|178.22|175.72|24
1623780170000|2021-06-15 18:02:50|178.25|175.75|178.33|175.83|178.36|175.86|178.25|175.75|18
1623780180000|2021-06-15 18:03:00|178.32|175.82|178.31|175.81|178.33|175.83|178.27|175.77|13
1623780190000|2021-06-15 18:03:10|178.3|175.8|178.32|175.82|178.38|175.88|178.29|175.79|14
1623780200000|2021-06-15 18:03:20|178.31|175.81|178.32|175.82|178.33|175.83|178.28|175.78|10
1623780210000|2021-06-15 18:03:30|178.34|175.84|178.64|176.14|178.72|176.22|178.34|175.84|20
1623780220000|2021-06-15 18:03:40|178.65|176.15|178.86|176.36|178.94|176.44|178.65|176.15|24
1623780230000|2021-06-15 18:03:50|178.85|176.35|178.88|176.38|178.91|176.41|178.72|176.22|19
1623780240000|2021-06-15 18:04:00|178.89|176.39|178.92|176.42|178.93|176.43|178.83|176.33|17
1623780250000|2021-06-15 18:04:10|178.93|176.43|179|176.5|179.02|176.52|178.92|176.42|21
1623780260000|2021-06-15 18:04:20|178.99|176.49|178.83|176.33|179.02|176.52|178.82|176.32|24
1623780270000|2021-06-15 18:04:30|178.8|176.3|178.78|176.28|178.8|176.3|178.76|176.26|13
1623780280000|2021-06-15 18:04:40|178.8|176.3|178.86|176.36|178.89|176.39|178.79|176.29|21
1623780290000|2021-06-15 18:04:50|178.87|176.37|178.85|176.35|178.89|176.39|178.84|176.34|16
1623780300000|2021-06-15 18:05:00|178.83|176.33|178.86|176.36|178.9|176.4|178.82|176.32|13
1623780310000|2021-06-15 18:05:10|178.85|176.35|178.81|176.31|178.89|176.39|178.73|176.23|23
1623780320000|2021-06-15 18:05:20|178.8|176.3|178.72|176.22|178.83|176.33|178.72|176.22|19
1623780330000|2021-06-15 18:05:30|178.71|176.21|178.45|175.95|178.71|176.21|178.45|175.95|25
1623780340000|2021-06-15 18:05:40|178.44|175.94|178.51|176.01|178.54|176.04|178.43|175.93|20
1623780350000|2021-06-15 18:05:50|178.54|176.04|178.56|176.06|178.61|176.11|178.52|176.02|19
1623780360000|2021-06-15 18:06:00|178.55|176.05|178.57|176.07|178.57|176.07|178.53|176.03|12
1623780370000|2021-06-15 18:06:10|178.56|176.06|178.74|176.24|178.74|176.24|178.56|176.06|13
1623780380000|2021-06-15 18:06:20|178.75|176.25|178.8|176.3|178.8|176.3|178.69|176.19|25
1623780390000|2021-06-15 18:06:30|178.79|176.29|178.79|176.29|178.81|176.31|178.75|176.25|14
1623780400000|2021-06-15 18:06:40|178.8|176.3|178.82|176.32|178.85|176.35|178.79|176.29|22
1623780410000|2021-06-15 18:06:50|178.83|176.33|178.8|176.3|178.84|176.34|178.78|176.28|16
1623780420000|2021-06-15 18:07:00|178.79|176.29|178.79|176.29|178.81|176.31|178.77|176.27|17
1623780430000|2021-06-15 18:07:10|178.78|176.28|178.74|176.24|178.8|176.3|178.74|176.24|17
1623780440000|2021-06-15 18:07:20|178.73|176.23|178.75|176.25|178.75|176.25|178.7|176.2|14
1623780450000|2021-06-15 18:07:30|178.76|176.26|178.76|176.26|178.83|176.33|178.75|176.25|18
1623780460000|2021-06-15 18:07:40|178.75|176.25|178.74|176.24|178.75|176.25|178.74|176.24|4
1623780470000|2021-06-15 18:07:50|178.72|176.22|178.76|176.26|178.76|176.26|178.71|176.21|12
1623780480000|2021-06-15 18:08:00|178.74|176.24|178.67|176.17|178.74|176.24|178.67|176.17|7
1623780490000|2021-06-15 18:08:10|178.68|176.18|178.71|176.21|178.72|176.22|178.68|176.18|18
1623780500000|2021-06-15 18:08:20|178.7|176.2|178.71|176.21|178.71|176.21|178.69|176.19|10
1623780510000|2021-06-15 18:08:30|178.72|176.22|178.66|176.16|178.72|176.22|178.66|176.16|19
1623780520000|2021-06-15 18:08:40|178.65|176.15|178.57|176.07|178.66|176.16|178.56|176.06|18
1623780530000|2021-06-15 18:08:50|178.55|176.05|178.56|176.06|178.56|176.06|178.54|176.04|4
1623780540000|2021-06-15 18:09:00|178.57|176.07|178.63|176.13|178.64|176.14|178.56|176.06|16
1623780550000|2021-06-15 18:09:10|178.64|176.14|178.59|176.09|178.64|176.14|178.58|176.08|17
1623780560000|2021-06-15 18:09:20|178.58|176.08|178.53|176.03|178.58|176.08|178.52|176.02|11
1623780570000|2021-06-15 18:09:30|178.54|176.04|178.59|176.09|178.62|176.12|178.54|176.04|15
1623780580000|2021-06-15 18:09:40|178.6|176.1|178.63|176.13|178.71|176.21|178.6|176.1|24
1623780590000|2021-06-15 18:09:50|178.62|176.12|178.69|176.19|178.71|176.21|178.56|176.06|22
1623780600000|2021-06-15 18:10:00|178.66|176.16|178.51|176.01|178.66|176.16|178.51|176.01|20
1623780610000|2021-06-15 18:10:10|178.5|176|178.26|175.76|178.51|176.01|178.26|175.76|21
1623780620000|2021-06-15 18:10:20|178.25|175.75|178.19|175.69|178.25|175.75|178.16|175.66|21
1623780630000|2021-06-15 18:10:30|178.16|175.66|178.1|175.6|178.16|175.66|178.1|175.6|14
1623780640000|2021-06-15 18:10:40|178.11|175.61|178.09|175.59|178.13|175.63|178.09|175.59|13
1623780650000|2021-06-15 18:10:50|178.1|175.6|178.09|175.59|178.12|175.62|178.08|175.58|14
1623780660000|2021-06-15 18:11:00|178.08|175.58|178.11|175.61|178.12|175.62|178.08|175.58|12
1623780670000|2021-06-15 18:11:10|178.12|175.62|178.18|175.68|178.19|175.69|178.12|175.62|22
1623780680000|2021-06-15 18:11:20|178.17|175.67|178.14|175.64|178.17|175.67|178.1|175.6|20
1623780690000|2021-06-15 18:11:30|178.11|175.61|178.09|175.59|178.11|175.61|178.07|175.57|14
1623780700000|2021-06-15 18:11:40|178.1|175.6|178.03|175.53|178.14|175.64|178.03|175.53|18
1623780710000|2021-06-15 18:11:50|178.04|175.54|178.03|175.53|178.05|175.55|178.02|175.52|18
1623780720000|2021-06-15 18:12:00|178.01|175.51|177.86|175.36|178.01|175.51|177.82|175.32|21
1623780730000|2021-06-15 18:12:10|177.84|175.34|177.88|175.38|177.9|175.4|177.83|175.33|20
1623780740000|2021-06-15 18:12:20|177.87|175.37|177.85|175.35|177.87|175.37|177.78|175.28|16
1623780750000|2021-06-15 18:12:30|177.86|175.36|177.8|175.3|177.87|175.37|177.8|175.3|12
1623780760000|2021-06-15 18:12:40|177.81|175.31|177.74|175.24|177.82|175.32|177.73|175.23|23
1623780770000|2021-06-15 18:12:50|177.73|175.23|177.82|175.32|177.84|175.34|177.73|175.23|18
1623780780000|2021-06-15 18:13:00|177.81|175.31|178.19|175.69|178.23|175.73|177.81|175.31|20
1623780790000|2021-06-15 18:13:10|178.2|175.7|178.09|175.59|178.2|175.7|178.08|175.58|18
1623780800000|2021-06-15 18:13:20|178.1|175.6|178.07|175.57|178.12|175.62|178.07|175.57|13
1623780810000|2021-06-15 18:13:30|178.08|175.58|178.1|175.6|178.14|175.64|178.06|175.56|22
1623780820000|2021-06-15 18:13:40|178.09|175.59|178.13|175.63|178.13|175.63|178.09|175.59|12
1623780830000|2021-06-15 18:13:50|178.14|175.64|178.14|175.64|178.15|175.65|178.12|175.62|10
1623780840000|2021-06-15 18:14:00|178.13|175.63|178.18|175.68|178.18|175.68|178.12|175.62|22
1623780850000|2021-06-15 18:14:10|178.19|175.69|178.17|175.67|178.25|175.75|178.16|175.66|22
1623780860000|2021-06-15 18:14:20|178.19|175.69|178.18|175.68|178.2|175.7|178.15|175.65|13
1623780870000|2021-06-15 18:14:30|178.2|175.7|178.11|175.61|178.21|175.71|178.09|175.59|17
1623780880000|2021-06-15 18:14:40|178.1|175.6|178.2|175.7|178.2|175.7|178.1|175.6|14
1623780890000|2021-06-15 18:14:50|178.22|175.72|178.28|175.78|178.28|175.78|178.22|175.72|23
1623780900000|2021-06-15 18:15:00|178.27|175.77|178.2|175.7|178.28|175.78|178.19|175.69|14
1623780910000|2021-06-15 18:15:10|178.19|175.69|178.13|175.63|178.2|175.7|178.12|175.62|23
1623780920000|2021-06-15 18:15:20|178.14|175.64|178.15|175.65|178.16|175.66|178.1|175.6|16
1623780930000|2021-06-15 18:15:30|178.16|175.66|178.16|175.66|178.18|175.68|178.16|175.66|12
1623780940000|2021-06-15 18:15:40|178.15|175.65|178.1|175.6|178.15|175.65|178.09|175.59|19
1623780950000|2021-06-15 18:15:50|178.09|175.59|178.18|175.68|178.19|175.69|178.08|175.58|22
1623780960000|2021-06-15 18:16:00|178.17|175.67|178.12|175.62|178.17|175.67|178.12|175.62|15
1623780970000|2021-06-15 18:16:10|178.16|175.66|178.12|175.62|178.16|175.66|178.06|175.56|21
1623780980000|2021-06-15 18:16:20|178.11|175.61|178.04|175.54|178.13|175.63|178.04|175.54|22
1623780990000|2021-06-15 18:16:30|178.03|175.53|178.03|175.53|178.13|175.63|178|175.5|22
1623781000000|2021-06-15 18:16:40|178.04|175.54|177.99|175.49|178.04|175.54|177.97|175.47|21
1623781010000|2021-06-15 18:16:50|177.97|175.47|177.96|175.46|178.01|175.51|177.94|175.44|13
1623781020000|2021-06-15 18:17:00|177.97|175.47|177.99|175.49|178.03|175.53|177.95|175.45|22
1623781030000|2021-06-15 18:17:10|178|175.5|177.95|175.45|178.01|175.51|177.93|175.43|15
1623781040000|2021-06-15 18:17:20|177.94|175.44|177.95|175.45|177.99|175.49|177.93|175.43|15
1623781050000|2021-06-15 18:17:30|177.94|175.44|177.93|175.43|177.94|175.44|177.92|175.42|4
1623781060000|2021-06-15 18:17:40|177.94|175.44|178.1|175.6|178.12|175.62|177.91|175.41|20
1623781070000|2021-06-15 18:17:50|178.09|175.59|178.07|175.57|178.1|175.6|178.05|175.55|20
1623781080000|2021-06-15 18:18:00|178.06|175.56|178.2|175.7|178.2|175.7|178.06|175.56|21
1623781090000|2021-06-15 18:18:10|178.21|175.71|178.15|175.65|178.21|175.71|178.11|175.61|18
1623781100000|2021-06-15 18:18:20|178.16|175.66|178.09|175.59|178.16|175.66|178.09|175.59|12
1623781110000|2021-06-15 18:18:30|178.08|175.58|178.01|175.51|178.08|175.58|178|175.5|17
1623781120000|2021-06-15 18:18:40|178|175.5|178|175.5|178.03|175.53|177.95|175.45|21
1623781130000|2021-06-15 18:18:50|177.99|175.49|177.95|175.45|178.02|175.52|177.94|175.44|14
1623781140000|2021-06-15 18:19:00|177.96|175.46|178.01|175.51|178.03|175.53|177.96|175.46|17
1623781150000|2021-06-15 18:19:10|178|175.5|178.02|175.52|178.03|175.53|178|175.5|7
1623781160000|2021-06-15 18:19:20|178.04|175.54|178.02|175.52|178.05|175.55|178.02|175.52|7
1623781170000|2021-06-15 18:19:30|178.03|175.53|177.96|175.46|178.03|175.53|177.96|175.46|14
1623781180000|2021-06-15 18:19:40|177.95|175.45|177.96|175.46|177.98|175.48|177.93|175.43|18
1623781190000|2021-06-15 18:19:50|177.94|175.44|177.98|175.48|177.98|175.48|177.83|175.33|22
1623781200000|2021-06-15 18:20:00|177.97|175.47|177.89|175.39|177.98|175.48|177.87|175.37|20
1623781210000|2021-06-15 18:20:10|177.88|175.38|177.92|175.42|177.92|175.42|177.88|175.38|12
1623781220000|2021-06-15 18:20:20|177.93|175.43|177.9|175.4|177.95|175.45|177.9|175.4|12
1623781230000|2021-06-15 18:20:30|177.89|175.39|177.89|175.39|177.92|175.42|177.87|175.37|13
1623781240000|2021-06-15 18:20:40|177.88|175.38|177.85|175.35|177.89|175.39|177.83|175.33|15
1623781250000|2021-06-15 18:20:50|177.86|175.36|177.8|175.3|177.88|175.38|177.8|175.3|11
1623781260000|2021-06-15 18:21:00|177.81|175.31|177.94|175.44|177.96|175.46|177.81|175.31|19
1623781270000|2021-06-15 18:21:10|177.95|175.45|177.99|175.49|178.01|175.51|177.92|175.42|22
1623781280000|2021-06-15 18:21:20|177.97|175.47|177.97|175.47|177.99|175.49|177.95|175.45|20
1623781290000|2021-06-15 18:21:30|177.96|175.46|177.91|175.41|177.97|175.47|177.9|175.4|22
1623781300000|2021-06-15 18:21:40|177.92|175.42|177.89|175.39|177.93|175.43|177.87|175.37|11
1623781310000|2021-06-15 18:21:50|177.88|175.38|177.82|175.32|177.88|175.38|177.81|175.31|13
1623781320000|2021-06-15 18:22:00|177.84|175.34|177.85|175.35|177.85|175.35|177.81|175.31|17
1623781330000|2021-06-15 18:22:10|177.86|175.36|177.91|175.41|177.94|175.44|177.84|175.34|24
1623781340000|2021-06-15 18:22:20|177.92|175.42|177.85|175.35|177.92|175.42|177.85|175.35|21
1623781350000|2021-06-15 18:22:30|177.88|175.38|177.78|175.28|177.88|175.38|177.78|175.28|17
1623781360000|2021-06-15 18:22:40|177.8|175.3|177.82|175.32|177.82|175.32|177.77|175.27|16
1623781370000|2021-06-15 18:22:50|177.81|175.31|177.81|175.31|177.85|175.35|177.77|175.27|22
1623781380000|2021-06-15 18:23:00|177.8|175.3|177.83|175.33|177.83|175.33|177.79|175.29|14
1623781390000|2021-06-15 18:23:10|177.84|175.34|177.81|175.31|177.86|175.36|177.81|175.31|16
1623781400000|2021-06-15 18:23:20|177.83|175.33|177.83|175.33|177.85|175.35|177.81|175.31|15
1623781410000|2021-06-15 18:23:30|177.85|175.35|177.85|175.35|177.86|175.36|177.82|175.32|13
1623781420000|2021-06-15 18:23:40|177.87|175.37|177.87|175.37|177.87|175.37|177.86|175.36|3
1623781430000|2021-06-15 18:23:50|177.89|175.39|177.88|175.38|177.92|175.42|177.88|175.38|10
1623781440000|2021-06-15 18:24:00|177.87|175.37|177.82|175.32|177.88|175.38|177.81|175.31|15
1623781450000|2021-06-15 18:24:10|177.83|175.33|177.83|175.33|177.86|175.36|177.82|175.32|14
1623781460000|2021-06-15 18:24:20|177.84|175.34|177.84|175.34|177.86|175.36|177.83|175.33|16
1623781470000|2021-06-15 18:24:30|177.83|175.33|177.86|175.36|177.87|175.37|177.83|175.33|9
1623781480000|2021-06-15 18:24:40|177.85|175.35|177.84|175.34|177.86|175.36|177.84|175.34|4
1623781490000|2021-06-15 18:24:50|177.85|175.35|177.86|175.36|177.88|175.38|177.85|175.35|9
1623781500000|2021-06-15 18:25:00|177.85|175.35|177.83|175.33|177.87|175.37|177.83|175.33|10
1623781510000|2021-06-15 18:25:10|177.84|175.34|177.83|175.33|177.85|175.35|177.83|175.33|8
1623781520000|2021-06-15 18:25:20|177.82|175.32|177.83|175.33|177.86|175.36|177.81|175.31|14
1623781530000|2021-06-15 18:25:30|177.82|175.32|177.82|175.32|177.84|175.34|177.82|175.32|8
1623781540000|2021-06-15 18:25:40|177.86|175.36|177.84|175.34|177.88|175.38|177.81|175.31|23
1623781550000|2021-06-15 18:25:50|177.83|175.33|177.88|175.38|177.88|175.38|177.83|175.33|3
1623781560000|2021-06-15 18:26:00|177.87|175.37|177.83|175.33|177.88|175.38|177.83|175.33|14
1623781570000|2021-06-15 18:26:10|177.82|175.32|177.82|175.32|177.82|175.32|177.79|175.29|8
1623781580000|2021-06-15 18:26:20|177.81|175.31|177.79|175.29|177.81|175.31|177.79|175.29|7
1623781590000|2021-06-15 18:26:30|177.8|175.3|177.8|175.3|177.8|175.3|177.77|175.27|11
1623781600000|2021-06-15 18:26:40|177.79|175.29|177.77|175.27|177.8|175.3|177.77|175.27|15
1623781610000|2021-06-15 18:26:50|177.78|175.28|177.77|175.27|177.78|175.28|177.76|175.26|17
1623781620000|2021-06-15 18:27:00|177.76|175.26|177.76|175.26|177.78|175.28|177.75|175.25|18
1623781630000|2021-06-15 18:27:10|177.75|175.25|177.79|175.29|177.81|175.31|177.75|175.25|19
1623781640000|2021-06-15 18:27:20|177.81|175.31|177.79|175.29|177.82|175.32|177.78|175.28|12
1623781650000|2021-06-15 18:27:30|177.8|175.3|177.78|175.28|177.81|175.31|177.78|175.28|9
1623781660000|2021-06-15 18:27:40|177.79|175.29|177.81|175.31|177.81|175.31|177.79|175.29|8
1623781670000|2021-06-15 18:27:50|177.8|175.3|177.79|175.29|177.81|175.31|177.78|175.28|14
1623781680000|2021-06-15 18:28:00|177.78|175.28|177.78|175.28|177.8|175.3|177.78|175.28|7
1623781690000|2021-06-15 18:28:10|177.76|175.26|177.78|175.28|177.79|175.29|177.76|175.26|6
1623781700000|2021-06-15 18:28:20|177.77|175.27|177.79|175.29|177.79|175.29|177.77|175.27|7
1623781710000|2021-06-15 18:28:30|177.8|175.3|177.67|175.17|177.8|175.3|177.64|175.14|24
1623781720000|2021-06-15 18:28:40|177.66|175.16|177.73|175.23|177.79|175.29|177.59|175.09|31
1623781730000|2021-06-15 18:28:50|177.72|175.22|177.85|175.35|177.85|175.35|177.72|175.22|13
1623781740000|2021-06-15 18:29:00|177.87|175.37|177.89|175.39|177.91|175.41|177.83|175.33|12
1623781750000|2021-06-15 18:29:10|177.9|175.4|177.86|175.36|177.9|175.4|177.85|175.35|10
1623781760000|2021-06-15 18:29:20|177.85|175.35|177.8|175.3|177.86|175.36|177.79|175.29|14
1623781770000|2021-06-15 18:29:30|177.81|175.31|177.78|175.28|177.81|175.31|177.75|175.25|9
1623781780000|2021-06-15 18:29:40|177.79|175.29|177.84|175.34|177.89|175.39|177.79|175.29|18
1623781790000|2021-06-15 18:29:50|177.83|175.33|177.87|175.37|177.88|175.38|177.83|175.33|12
1623781800000|2021-06-15 18:30:00|177.86|175.36|177.88|175.38|177.9|175.4|177.86|175.36|16
1623781810000|2021-06-15 18:30:10|177.87|175.37|177.9|175.4|177.9|175.4|177.86|175.36|15
1623781820000|2021-06-15 18:30:20|177.89|175.39|177.74|175.24|177.89|175.39|177.73|175.23|19
1623781830000|2021-06-15 18:30:30|177.76|175.26|177.69|175.19|177.76|175.26|177.69|175.19|13
1623781840000|2021-06-15 18:30:40|177.7|175.2|177.65|175.15|177.72|175.22|177.64|175.14|23
1623781850000|2021-06-15 18:30:50|177.66|175.16|177.64|175.14|177.71|175.21|177.64|175.14|18
1623781860000|2021-06-15 18:31:00|177.63|175.13|177.68|175.18|177.7|175.2|177.63|175.13|15
1623781870000|2021-06-15 18:31:10|177.69|175.19|177.59|175.09|177.69|175.19|177.57|175.07|21
1623781880000|2021-06-15 18:31:20|177.6|175.1|177.58|175.08|177.62|175.12|177.55|175.05|18
1623781890000|2021-06-15 18:31:30|177.59|175.09|177.56|175.06|177.63|175.13|177.55|175.05|14
1623781900000|2021-06-15 18:31:40|177.55|175.05|177.55|175.05|177.56|175.06|177.51|175.01|12
1623781910000|2021-06-15 18:31:50|177.57|175.07|177.62|175.12|177.62|175.12|177.56|175.06|21
1623781920000|2021-06-15 18:32:00|177.61|175.11|177.6|175.1|177.62|175.12|177.59|175.09|11
1623781930000|2021-06-15 18:32:10|177.58|175.08|177.48|174.98|177.58|175.08|177.47|174.97|16
1623781940000|2021-06-15 18:32:20|177.47|174.97|177.45|174.95|177.48|174.98|177.45|174.95|10
1623781950000|2021-06-15 18:32:30|177.44|174.94|177.34|174.84|177.47|174.97|177.33|174.83|21
1623781960000|2021-06-15 18:32:40|177.33|174.83|177.27|174.77|177.33|174.83|177.24|174.74|16
1623781970000|2021-06-15 18:32:50|177.26|174.76|177.37|174.87|177.37|174.87|177.23|174.73|21
1623781980000|2021-06-15 18:33:00|177.36|174.86|177.32|174.82|177.37|174.87|177.3|174.8|12
1623781990000|2021-06-15 18:33:10|177.34|174.84|177.36|174.86|177.36|174.86|177.32|174.82|14
1623782000000|2021-06-15 18:33:20|177.39|174.89|177.47|174.97|177.48|174.98|177.36|174.86|22
1623782010000|2021-06-15 18:33:30|177.48|174.98|177.49|174.99|177.51|175.01|177.48|174.98|15
1623782020000|2021-06-15 18:33:40|177.48|174.98|177.44|174.94|177.48|174.98|177.41|174.91|24
1623782030000|2021-06-15 18:33:50|177.43|174.93|177.42|174.92|177.44|174.94|177.41|174.91|17
1623782040000|2021-06-15 18:34:00|177.43|174.93|177.43|174.93|177.46|174.96|177.4|174.9|13
1623782050000|2021-06-15 18:34:10|177.45|174.95|177.44|174.94|177.45|174.95|177.41|174.91|19
1623782060000|2021-06-15 18:34:20|177.45|174.95|177.5|175|177.5|175|177.45|174.95|15
1623782070000|2021-06-15 18:34:30|177.48|174.98|177.49|174.99|177.52|175.02|177.48|174.98|9
1623782080000|2021-06-15 18:34:40|177.52|175.02|177.59|175.09|177.59|175.09|177.51|175.01|10
1623782090000|2021-06-15 18:34:50|177.58|175.08|177.58|175.08|177.61|175.11|177.57|175.07|9
1623782100000|2021-06-15 18:35:00|177.6|175.1|177.58|175.08|177.64|175.14|177.56|175.06|14
1623782110000|2021-06-15 18:35:10|177.57|175.07|177.6|175.1|177.6|175.1|177.57|175.07|5
1623782120000|2021-06-15 18:35:20|177.61|175.11|177.63|175.13|177.63|175.13|177.61|175.11|6
1623782130000|2021-06-15 18:35:30|177.62|175.12|177.62|175.12|177.62|175.12|177.58|175.08|22
1623782140000|2021-06-15 18:35:40|177.61|175.11|177.61|175.11|177.63|175.13|177.61|175.11|9
1623782150000|2021-06-15 18:35:50|177.6|175.1|177.61|175.11|177.62|175.12|177.57|175.07|11
1623782160000|2021-06-15 18:36:00|177.62|175.12|177.62|175.12|177.62|175.12|177.61|175.11|13
1623782170000|2021-06-15 18:36:10|177.63|175.13|177.62|175.12|177.63|175.13|177.6|175.1|10
1623782180000|2021-06-15 18:36:20|177.61|175.11|177.63|175.13|177.63|175.13|177.59|175.09|15
1623782190000|2021-06-15 18:36:30|177.62|175.12|177.63|175.13|177.64|175.14|177.6|175.1|12
1623782200000|2021-06-15 18:36:40|177.62|175.12|177.66|175.16|177.66|175.16|177.61|175.11|9
1623782210000|2021-06-15 18:36:50|177.68|175.18|177.75|175.25|177.75|175.25|177.67|175.17|6
1623782220000|2021-06-15 18:37:00|177.79|175.29|177.82|175.32|177.84|175.34|177.79|175.29|5
1623782230000|2021-06-15 18:37:10|177.81|175.31|177.77|175.27|177.81|175.31|177.73|175.23|16
1623782240000|2021-06-15 18:37:20|177.78|175.28|177.8|175.3|177.8|175.3|177.77|175.27|12
1623782250000|2021-06-15 18:37:30|177.79|175.29|177.85|175.35|177.85|175.35|177.79|175.29|12
1623782260000|2021-06-15 18:37:40|177.84|175.34|177.85|175.35|177.85|175.35|177.84|175.34|14
1623782270000|2021-06-15 18:37:50|177.84|175.34|177.82|175.32|177.84|175.34|177.82|175.32|5
1623782280000|2021-06-15 18:38:00|177.83|175.33|177.77|175.27|177.83|175.33|177.77|175.27|5
1623782290000|2021-06-15 18:38:10|177.81|175.31|177.77|175.27|177.84|175.34|177.77|175.27|12
1623782300000|2021-06-15 18:38:20|177.78|175.28|177.79|175.29|177.83|175.33|177.78|175.28|16
1623782310000|2021-06-15 18:38:30|177.78|175.28|177.77|175.27|177.79|175.29|177.76|175.26|9
1623782320000|2021-06-15 18:38:40|177.78|175.28|177.82|175.32|177.82|175.32|177.78|175.28|6
1623782330000|2021-06-15 18:38:50|177.83|175.33|177.82|175.32|177.83|175.33|177.81|175.31|6
1623782340000|2021-06-15 18:39:00|177.81|175.31|177.75|175.25|177.81|175.31|177.74|175.24|18
1623782350000|2021-06-15 18:39:10|177.76|175.26|177.75|175.25|177.77|175.27|177.73|175.23|17
1623782360000|2021-06-15 18:39:20|177.74|175.24|177.75|175.25|177.78|175.28|177.74|175.24|9
1623782370000|2021-06-15 18:39:30|177.74|175.24|177.82|175.32|177.85|175.35|177.74|175.24|15
1623782380000|2021-06-15 18:39:40|177.83|175.33|177.78|175.28|177.84|175.34|177.76|175.26|17
1623782390000|2021-06-15 18:39:50|177.79|175.29|177.81|175.31|177.84|175.34|177.78|175.28|13
1623782400000|2021-06-15 18:40:00|177.82|175.32|177.66|175.16|177.82|175.32|177.65|175.15|15
1623782410000|2021-06-15 18:40:10|177.67|175.17|177.67|175.17|177.67|175.17|177.64|175.14|9
1623782420000|2021-06-15 18:40:20|177.68|175.18|177.75|175.25|177.83|175.33|177.68|175.18|16
1623782430000|2021-06-15 18:40:30|177.76|175.26|177.68|175.18|177.76|175.26|177.68|175.18|21
1623782440000|2021-06-15 18:40:40|177.67|175.17|177.66|175.16|177.68|175.18|177.66|175.16|10
1623782450000|2021-06-15 18:40:50|177.65|175.15|177.66|175.16|177.69|175.19|177.64|175.14|14
1623782460000|2021-06-15 18:41:00|177.67|175.17|177.65|175.15|177.71|175.21|177.65|175.15|15
1623782470000|2021-06-15 18:41:10|177.66|175.16|177.66|175.16|177.66|175.16|177.64|175.14|13
1623782480000|2021-06-15 18:41:20|177.65|175.15|177.6|175.1|177.66|175.16|177.59|175.09|18
1623782490000|2021-06-15 18:41:30|177.59|175.09|177.42|174.92|177.61|175.11|177.4|174.9|26
1623782500000|2021-06-15 18:41:40|177.41|174.91|177.4|174.9|177.42|174.92|177.36|174.86|23
1623782510000|2021-06-15 18:41:50|177.39|174.89|177.49|174.99|177.49|174.99|177.33|174.83|18
1623782520000|2021-06-15 18:42:00|177.5|175|177.67|175.17|177.67|175.17|177.49|174.99|13
1623782530000|2021-06-15 18:42:10|177.68|175.18|177.65|175.15|177.71|175.21|177.65|175.15|16
1623782540000|2021-06-15 18:42:20|177.64|175.14|177.76|175.26|177.76|175.26|177.64|175.14|14
1623782550000|2021-06-15 18:42:30|177.78|175.28|177.71|175.21|177.78|175.28|177.71|175.21|15
1623782560000|2021-06-15 18:42:40|177.7|175.2|177.66|175.16|177.7|175.2|177.66|175.16|9
1623782570000|2021-06-15 18:42:50|177.67|175.17|177.7|175.2|177.72|175.22|177.67|175.17|9
1623782580000|2021-06-15 18:43:00|177.71|175.21|177.89|175.39|177.92|175.42|177.71|175.21|18
1623782590000|2021-06-15 18:43:10|177.9|175.4|177.71|175.21|177.9|175.4|177.71|175.21|27
1623782600000|2021-06-15 18:43:20|177.7|175.2|177.77|175.27|177.79|175.29|177.7|175.2|22
1623782610000|2021-06-15 18:43:30|177.76|175.26|177.73|175.23|177.76|175.26|177.69|175.19|12
1623782620000|2021-06-15 18:43:40|177.72|175.22|177.78|175.28|177.79|175.29|177.72|175.22|15
1623782630000|2021-06-15 18:43:50|177.79|175.29|177.75|175.25|177.79|175.29|177.73|175.23|17
1623782640000|2021-06-15 18:44:00|177.76|175.26|177.77|175.27|177.78|175.28|177.75|175.25|11
1623782650000|2021-06-15 18:44:10|177.76|175.26|177.73|175.23|177.76|175.26|177.7|175.2|13
1623782660000|2021-06-15 18:44:20|177.75|175.25|177.76|175.26|177.78|175.28|177.74|175.24|9
1623782670000|2021-06-15 18:44:30|177.75|175.25|177.72|175.22|177.75|175.25|177.66|175.16|17
1623782680000|2021-06-15 18:44:40|177.71|175.21|177.62|175.12|177.71|175.21|177.61|175.11|11
1623782690000|2021-06-15 18:44:50|177.61|175.11|177.57|175.07|177.61|175.11|177.57|175.07|6
1623782700000|2021-06-15 18:45:00|177.56|175.06|177.56|175.06|177.58|175.08|177.46|174.96|18
1623782710000|2021-06-15 18:45:10|177.55|175.05|177.7|175.2|177.73|175.23|177.55|175.05|26
1623782720000|2021-06-15 18:45:20|177.68|175.18|177.67|175.17|177.73|175.23|177.67|175.17|13
1623782730000|2021-06-15 18:45:30|177.66|175.16|177.59|175.09|177.66|175.16|177.57|175.07|19
1623782740000|2021-06-15 18:45:40|177.63|175.13|177.56|175.06|177.63|175.13|177.56|175.06|16
1623782750000|2021-06-15 18:45:50|177.58|175.08|177.56|175.06|177.58|175.08|177.56|175.06|10
1623782760000|2021-06-15 18:46:00|177.54|175.04|177.41|174.91|177.55|175.05|177.41|174.91|23
1623782770000|2021-06-15 18:46:10|177.4|174.9|177.12|174.62|177.41|174.91|177.09|174.59|25
1623782780000|2021-06-15 18:46:20|177.07|174.57|177.05|174.55|177.13|174.63|176.83|174.33|20
1623782790000|2021-06-15 18:46:30|177.08|174.58|176.79|174.29|177.08|174.58|176.78|174.28|25
1623782800000|2021-06-15 18:46:40|176.76|174.26|176.49|173.99|176.77|174.27|176.43|173.93|30
1623782810000|2021-06-15 18:46:50|176.48|173.98|176.51|174.01|176.51|174.01|176.38|173.88|23
1623782820000|2021-06-15 18:47:00|176.5|174|176.57|174.07|176.65|174.15|176.49|173.99|31
1623782830000|2021-06-15 18:47:10|176.58|174.08|176.53|174.03|176.6|174.1|176.45|173.95|27
1623782840000|2021-06-15 18:47:20|176.52|174.02|176.24|173.74|176.53|174.03|176.19|173.69|28
1623782850000|2021-06-15 18:47:30|176.27|173.77|176.44|173.94|176.47|173.97|176.27|173.77|27
1623782860000|2021-06-15 18:47:40|176.42|173.92|176.47|173.97|176.51|174.01|176.39|173.89|27
1623782870000|2021-06-15 18:47:50|176.48|173.98|176.62|174.12|176.64|174.14|176.47|173.97|24
1623782880000|2021-06-15 18:48:00|176.61|174.11|176.72|174.22|176.72|174.22|176.54|174.04|18
1623782890000|2021-06-15 18:48:10|176.71|174.21|176.54|174.04|176.79|174.29|176.54|174.04|23
1623782900000|2021-06-15 18:48:20|176.53|174.03|176.5|174|176.54|174.04|176.47|173.97|23
1623782910000|2021-06-15 18:48:30|176.47|173.97|176.67|174.17|176.68|174.18|176.47|173.97|25
1623782920000|2021-06-15 18:48:40|176.68|174.18|176.74|174.24|176.76|174.26|176.66|174.16|25
1623782930000|2021-06-15 18:48:50|176.73|174.23|176.7|174.2|176.75|174.25|176.66|174.16|13
1623782940000|2021-06-15 18:49:00|176.69|174.19|176.66|174.16|176.75|174.25|176.66|174.16|19
1623782950000|2021-06-15 18:49:10|176.67|174.17|176.59|174.09|176.72|174.22|176.58|174.08|22
1623782960000|2021-06-15 18:49:20|176.57|174.07|176.52|174.02|176.6|174.1|176.51|174.01|16
1623782970000|2021-06-15 18:49:30|176.51|174.01|176.5|174|176.51|174.01|176.4|173.9|17
1623782980000|2021-06-15 18:49:40|176.49|173.99|176.46|173.96|176.6|174.1|176.46|173.96|23
1623782990000|2021-06-15 18:49:50|176.47|173.97|176.53|174.03|176.53|174.03|176.46|173.96|13
1623783000000|2021-06-15 18:50:00|176.48|173.98|176.57|174.07|176.57|174.07|176.44|173.94|20
1623783010000|2021-06-15 18:50:10|176.58|174.08|176.61|174.11|176.66|174.16|176.57|174.07|19
1623783020000|2021-06-15 18:50:20|176.63|174.13|176.76|174.26|176.89|174.39|176.63|174.13|18
1623783030000|2021-06-15 18:50:30|176.75|174.25|176.74|174.24|176.77|174.27|176.71|174.21|18
1623783040000|2021-06-15 18:50:40|176.73|174.23|176.82|174.32|176.86|174.36|176.73|174.23|19
1623783050000|2021-06-15 18:50:50|176.83|174.33|176.82|174.32|176.84|174.34|176.77|174.27|20
1623783060000|2021-06-15 18:51:00|176.83|174.33|176.95|174.45|176.95|174.45|176.81|174.31|16
1623783070000|2021-06-15 18:51:10|176.96|174.46|176.88|174.38|176.98|174.48|176.87|174.37|12
1623783080000|2021-06-15 18:51:20|176.87|174.37|176.91|174.41|176.91|174.41|176.87|174.37|8
1623783090000|2021-06-15 18:51:30|176.92|174.42|177.01|174.51|177.01|174.51|176.92|174.42|12
1623783100000|2021-06-15 18:51:40|177.02|174.52|177|174.5|177.04|174.54|177|174.5|11
1623783110000|2021-06-15 18:51:50|176.99|174.49|177.05|174.55|177.05|174.55|176.95|174.45|15
1623783120000|2021-06-15 18:52:00|177.04|174.54|176.95|174.45|177.06|174.56|176.93|174.43|20
1623783130000|2021-06-15 18:52:10|176.94|174.44|176.82|174.32|176.95|174.45|176.78|174.28|19
1623783140000|2021-06-15 18:52:20|176.78|174.28|176.81|174.31|176.82|174.32|176.74|174.24|20
1623783150000|2021-06-15 18:52:30|176.8|174.3|176.84|174.34|176.84|174.34|176.79|174.29|12
1623783160000|2021-06-15 18:52:40|176.85|174.35|176.81|174.31|176.87|174.37|176.75|174.25|20
1623783170000|2021-06-15 18:52:50|176.83|174.33|176.8|174.3|176.83|174.33|176.75|174.25|14
1623783180000|2021-06-15 18:53:00|176.76|174.26|176.72|174.22|176.77|174.27|176.71|174.21|10
1623783190000|2021-06-15 18:53:10|176.73|174.23|176.8|174.3|176.8|174.3|176.71|174.21|26
1623783200000|2021-06-15 18:53:20|176.79|174.29|176.78|174.28|176.83|174.33|176.73|174.23|25
1623783210000|2021-06-15 18:53:30|176.77|174.27|176.79|174.29|176.8|174.3|176.76|174.26|13
1623783220000|2021-06-15 18:53:40|176.78|174.28|176.86|174.36|176.88|174.38|176.78|174.28|13
1623783230000|2021-06-15 18:53:50|176.85|174.35|176.87|174.37|176.89|174.39|176.85|174.35|16
1623783240000|2021-06-15 18:54:00|176.9|174.4|176.94|174.44|176.97|174.47|176.9|174.4|8
1623783250000|2021-06-15 18:54:10|176.95|174.45|177.01|174.51|177.02|174.52|176.95|174.45|7
1623783260000|2021-06-15 18:54:20|177.02|174.52|177.04|174.54|177.09|174.59|177.02|174.52|18
1623783270000|2021-06-15 18:54:30|177.05|174.55|177.05|174.55|177.09|174.59|177.04|174.54|12
1623783280000|2021-06-15 18:54:40|177.04|174.54|177.04|174.54|177.07|174.57|177.03|174.53|13
1623783290000|2021-06-15 18:54:50|177.05|174.55|177.02|174.52|177.05|174.55|176.96|174.46|14
1623783300000|2021-06-15 18:55:00|177.03|174.53|176.94|174.44|177.04|174.54|176.93|174.43|14
1623783310000|2021-06-15 18:55:10|176.95|174.45|176.99|174.49|176.99|174.49|176.94|174.44|20
1623783320000|2021-06-15 18:55:20|177|174.5|176.98|174.48|177.01|174.51|176.94|174.44|15
1623783330000|2021-06-15 18:55:30|176.97|174.47|177.01|174.51|177.01|174.51|176.96|174.46|16
1623783340000|2021-06-15 18:55:40|177|174.5|177.01|174.51|177.05|174.55|177|174.5|24
1623783350000|2021-06-15 18:55:50|177.02|174.52|177.04|174.54|177.04|174.54|177.01|174.51|8
1623783360000|2021-06-15 18:56:00|177.03|174.53|177|174.5|177.03|174.53|176.99|174.49|14
1623783370000|2021-06-15 18:56:10|176.99|174.49|176.95|174.45|176.99|174.49|176.92|174.42|22
1623783380000|2021-06-15 18:56:20|176.96|174.46|177|174.5|177|174.5|176.93|174.43|26
1623783390000|2021-06-15 18:56:30|176.99|174.49|177.06|174.56|177.06|174.56|176.99|174.49|10
1623783400000|2021-06-15 18:56:40|177.05|174.55|177.05|174.55|177.06|174.56|177.03|174.53|22
1623783410000|2021-06-15 18:56:50|177.06|174.56|177.15|174.65|177.18|174.68|177.05|174.55|21
1623783420000|2021-06-15 18:57:00|177.16|174.66|177.07|174.57|177.17|174.67|177.03|174.53|24
1623783430000|2021-06-15 18:57:10|177.11|174.61|177.07|174.57|177.11|174.61|177.05|174.55|15
1623783440000|2021-06-15 18:57:20|177.08|174.58|177.06|174.56|177.09|174.59|177.06|174.56|17
1623783450000|2021-06-15 18:57:30|177.07|174.57|177.1|174.6|177.1|174.6|177.06|174.56|14
1623783460000|2021-06-15 18:57:40|177.11|174.61|177.08|174.58|177.12|174.62|177.07|174.57|21
1623783470000|2021-06-15 18:57:50|177.1|174.6|177.1|174.6|177.1|174.6|177.07|174.57|20
1623783480000|2021-06-15 18:58:00|177.09|174.59|177.1|174.6|177.1|174.6|177.07|174.57|25
1623783490000|2021-06-15 18:58:10|177.09|174.59|177.07|174.57|177.1|174.6|177.06|174.56|17
1623783500000|2021-06-15 18:58:20|177.06|174.56|177|174.5|177.06|174.56|176.99|174.49|9
1623783510000|2021-06-15 18:58:30|177.02|174.52|176.87|174.37|177.03|174.53|176.86|174.36|24
1623783520000|2021-06-15 18:58:40|176.86|174.36|176.88|174.38|176.89|174.39|176.86|174.36|14
1623783530000|2021-06-15 18:58:50|176.87|174.37|176.87|174.37|176.88|174.38|176.86|174.36|17
1623783540000|2021-06-15 18:59:00|176.88|174.38|176.9|174.4|176.94|174.44|176.88|174.38|17
1623783550000|2021-06-15 18:59:10|176.91|174.41|176.94|174.44|176.95|174.45|176.9|174.4|12
1623783560000|2021-06-15 18:59:20|176.95|174.45|176.92|174.42|176.95|174.45|176.91|174.41|8
1623783580000|2021-06-15 18:59:40|176.91|174.41|176.91|174.41|176.94|174.44|176.91|174.41|7
1623783590000|2021-06-15 18:59:50|176.94|174.44|176.9|174.4|176.94|174.44|176.88|174.38|8
1623783600000|2021-06-15 19:00:00|176.87|174.37|176.73|174.23|176.88|174.38|176.71|174.21|18
1623783610000|2021-06-15 19:00:10|176.71|174.21|176.6|174.1|176.72|174.22|176.6|174.1|26
1623783620000|2021-06-15 19:00:20|176.59|174.09|176.51|174.01|176.6|174.1|176.49|173.99|24
1623783630000|2021-06-15 19:00:30|176.57|174.07|176.6|174.1|176.6|174.1|176.5|174|24
1623783640000|2021-06-15 19:00:40|176.59|174.09|176.67|174.17|176.71|174.21|176.58|174.08|27
1623783650000|2021-06-15 19:00:50|176.68|174.18|176.77|174.27|176.77|174.27|176.68|174.18|19
1623783660000|2021-06-15 19:01:00|176.78|174.28|176.83|174.33|176.86|174.36|176.76|174.26|24
1623783670000|2021-06-15 19:01:10|176.82|174.32|176.95|174.45|176.97|174.47|176.82|174.32|17
1623783680000|2021-06-15 19:01:20|176.94|174.44|177.02|174.52|177.04|174.54|176.94|174.44|16
1623783690000|2021-06-15 19:01:30|177.03|174.53|177.05|174.55|177.07|174.57|176.99|174.49|13
1623783700000|2021-06-15 19:01:40|177.07|174.57|177|174.5|177.11|174.61|176.97|174.47|19
1623783710000|2021-06-15 19:01:50|176.99|174.49|177.06|174.56|177.06|174.56|176.99|174.49|9
1623783720000|2021-06-15 19:02:00|177.07|174.57|177.13|174.63|177.13|174.63|177.04|174.54|11
1623783730000|2021-06-15 19:02:10|177.12|174.62|177.11|174.61|177.13|174.63|177.11|174.61|8
1623783740000|2021-06-15 19:02:20|177.12|174.62|177.07|174.57|177.14|174.64|177.07|174.57|10
1623783750000|2021-06-15 19:02:30|177.09|174.59|177.03|174.53|177.09|174.59|177.03|174.53|21
1623783760000|2021-06-15 19:02:40|177.04|174.54|177.06|174.56|177.06|174.56|176.98|174.48|17
1623783770000|2021-06-15 19:02:50|177.07|174.57|177.04|174.54|177.07|174.57|176.99|174.49|16
1623783780000|2021-06-15 19:03:00|177.05|174.55|177.09|174.59|177.09|174.59|177.02|174.52|14
1623783790000|2021-06-15 19:03:10|177.1|174.6|177.15|174.65|177.15|174.65|177.09|174.59|9
1623783800000|2021-06-15 19:03:20|177.16|174.66|177.18|174.68|177.18|174.68|177.11|174.61|9
1623783810000|2021-06-15 19:03:30|177.17|174.67|177.28|174.78|177.29|174.79|177.17|174.67|7
1623783820000|2021-06-15 19:03:40|177.27|174.77|177.16|174.66|177.28|174.78|177.14|174.64|15
1623783830000|2021-06-15 19:03:50|177.17|174.67|177.09|174.59|177.18|174.68|177.08|174.58|20
1623783840000|2021-06-15 19:04:00|177.11|174.61|177.08|174.58|177.14|174.64|177.08|174.58|25
1623783850000|2021-06-15 19:04:10|177.11|174.61|177.07|174.57|177.11|174.61|177.06|174.56|13
1623783860000|2021-06-15 19:04:20|177.06|174.56|177.1|174.6|177.11|174.61|177.06|174.56|19
1623783870000|2021-06-15 19:04:30|177.11|174.61|177.07|174.57|177.11|174.61|177.07|174.57|13
1623783880000|2021-06-15 19:04:40|177.08|174.58|177.13|174.63|177.13|174.63|177.06|174.56|16
1623783890000|2021-06-15 19:04:50|177.14|174.64|177.07|174.57|177.15|174.65|177.07|174.57|23
1623783900000|2021-06-15 19:05:00|177.08|174.58|177.12|174.62|177.12|174.62|177.08|174.58|12
1623783910000|2021-06-15 19:05:10|177.13|174.63|177.16|174.66|177.17|174.67|177.13|174.63|11
1623783920000|2021-06-15 19:05:20|177.17|174.67|177.19|174.69|177.19|174.69|177.16|174.66|7
1623783930000|2021-06-15 19:05:30|177.18|174.68|177.11|174.61|177.18|174.68|177.07|174.57|9
1623783940000|2021-06-15 19:05:40|177.12|174.62|177.15|174.65|177.15|174.65|177.11|174.61|10
1623783950000|2021-06-15 19:05:50|177.16|174.66|177.17|174.67|177.17|174.67|177.15|174.65|14
1623783960000|2021-06-15 19:06:00|177.18|174.68|177.13|174.63|177.18|174.68|177.1|174.6|20
1623783970000|2021-06-15 19:06:10|177.1|174.6|177.17|174.67|177.18|174.68|177.09|174.59|16
1623783980000|2021-06-15 19:06:20|177.18|174.68|177.17|174.67|177.18|174.68|177.15|174.65|5
1623783990000|2021-06-15 19:06:30|177.16|174.66|177.15|174.65|177.17|174.67|177.14|174.64|5
1623784000000|2021-06-15 19:06:40|177.21|174.71|177.16|174.66|177.21|174.71|177.15|174.65|11
1623784010000|2021-06-15 19:06:50|177.15|174.65|177.15|174.65|177.22|174.72|177.15|174.65|11
1623784020000|2021-06-15 19:07:00|177.16|174.66|177.15|174.65|177.17|174.67|177.15|174.65|3
1623784030000|2021-06-15 19:07:10|177.16|174.66|177.14|174.64|177.16|174.66|177.14|174.64|7
1623784040000|2021-06-15 19:07:20|177.1|174.6|177.11|174.61|177.12|174.62|177.1|174.6|4
1623784050000|2021-06-15 19:07:30|177.09|174.59|177.09|174.59|177.09|174.59|177.09|174.59|1
1623784060000|2021-06-15 19:07:40|177.12|174.62|177.09|174.59|177.12|174.62|177.08|174.58|11
1623784070000|2021-06-15 19:07:50|177.08|174.58|177.08|174.58|177.09|174.59|177.06|174.56|9
1623784080000|2021-06-15 19:08:00|177.09|174.59|177.07|174.57|177.09|174.59|177.05|174.55|19
1623784090000|2021-06-15 19:08:10|177.08|174.58|176.9|174.4|177.08|174.58|176.9|174.4|23
1623784100000|2021-06-15 19:08:20|176.89|174.39|176.92|174.42|176.92|174.42|176.88|174.38|10
1623784110000|2021-06-15 19:08:30|176.93|174.43|177|174.5|177|174.5|176.93|174.43|16
1623784120000|2021-06-15 19:08:40|177.01|174.51|176.97|174.47|177.01|174.51|176.96|174.46|16
1623784130000|2021-06-15 19:08:50|176.98|174.48|177|174.5|177.01|174.51|176.94|174.44|15
1623784140000|2021-06-15 19:09:00|176.99|174.49|177.05|174.55|177.05|174.55|176.98|174.48|12
1623784150000|2021-06-15 19:09:10|177.04|174.54|177.05|174.55|177.06|174.56|177.04|174.54|11
1623784160000|2021-06-15 19:09:20|177.03|174.53|176.97|174.47|177.05|174.55|176.97|174.47|13
1623784170000|2021-06-15 19:09:30|176.98|174.48|177.01|174.51|177.01|174.51|176.95|174.45|24
1623784180000|2021-06-15 19:09:40|177|174.5|176.94|174.44|177.01|174.51|176.94|174.44|18
1623784190000|2021-06-15 19:09:50|176.95|174.45|176.89|174.39|176.95|174.45|176.88|174.38|12
1623784200000|2021-06-15 19:10:00|176.88|174.38|176.96|174.46|176.96|174.46|176.87|174.37|8
1623784210000|2021-06-15 19:10:10|176.97|174.47|176.98|174.48|176.99|174.49|176.97|174.47|10
1623784220000|2021-06-15 19:10:20|176.99|174.49|176.93|174.43|176.99|174.49|176.92|174.42|18
1623784230000|2021-06-15 19:10:30|176.94|174.44|176.97|174.47|176.99|174.49|176.93|174.43|9
1623784240000|2021-06-15 19:10:40|176.98|174.48|176.94|174.44|176.98|174.48|176.94|174.44|19
1623784250000|2021-06-15 19:10:50|176.96|174.46|176.92|174.42|176.97|174.47|176.88|174.38|15
1623784260000|2021-06-15 19:11:00|176.94|174.44|176.87|174.37|177|174.5|176.87|174.37|12
1623784270000|2021-06-15 19:11:10|176.88|174.38|176.89|174.39|176.91|174.41|176.87|174.37|19
1623784280000|2021-06-15 19:11:20|176.9|174.4|176.9|174.4|176.9|174.4|176.89|174.39|13
1623784290000|2021-06-15 19:11:30|176.89|174.39|176.9|174.4|176.9|174.4|176.89|174.39|6
1623784300000|2021-06-15 19:11:40|176.91|174.41|176.9|174.4|176.92|174.42|176.89|174.39|14
1623784310000|2021-06-15 19:11:50|176.91|174.41|176.92|174.42|176.93|174.43|176.91|174.41|4
1623784320000|2021-06-15 19:12:00|176.9|174.4|176.93|174.43|176.93|174.43|176.89|174.39|10
1623784330000|2021-06-15 19:12:10|176.92|174.42|176.99|174.49|176.99|174.49|176.92|174.42|12
1623784340000|2021-06-15 19:12:20|176.98|174.48|176.96|174.46|176.99|174.49|176.95|174.45|8
1623784350000|2021-06-15 19:12:30|176.97|174.47|176.99|174.49|176.99|174.49|176.97|174.47|2
1623784360000|2021-06-15 19:12:40|176.96|174.46|176.98|174.48|176.98|174.48|176.96|174.46|7
1623784370000|2021-06-15 19:12:50|176.97|174.47|176.9|174.4|176.97|174.47|176.9|174.4|6
1623784380000|2021-06-15 19:13:00|176.89|174.39|176.87|174.37|176.89|174.39|176.83|174.33|18
1623784390000|2021-06-15 19:13:10|176.88|174.38|176.93|174.43|176.93|174.43|176.88|174.38|17
1623784400000|2021-06-15 19:13:20|176.91|174.41|176.95|174.45|176.95|174.45|176.9|174.4|6
1623784410000|2021-06-15 19:13:30|176.94|174.44|176.94|174.44|176.96|174.46|176.93|174.43|14
1623784420000|2021-06-15 19:13:40|176.95|174.45|176.87|174.37|176.95|174.45|176.87|174.37|15
1623784430000|2021-06-15 19:13:50|176.88|174.38|176.89|174.39|176.9|174.4|176.84|174.34|18
1623784440000|2021-06-15 19:14:00|176.88|174.38|176.82|174.32|176.91|174.41|176.82|174.32|16
1623784450000|2021-06-15 19:14:10|176.78|174.28|176.7|174.2|176.79|174.29|176.7|174.2|15
1623784460000|2021-06-15 19:14:20|176.69|174.19|176.73|174.23|176.73|174.23|176.67|174.17|16
1623784470000|2021-06-15 19:14:30|176.72|174.22|176.71|174.21|176.74|174.24|176.71|174.21|16
1623784480000|2021-06-15 19:14:40|176.7|174.2|176.75|174.25|176.76|174.26|176.65|174.15|18
1623784490000|2021-06-15 19:14:50|176.76|174.26|176.65|174.15|176.78|174.28|176.65|174.15|20
1623784500000|2021-06-15 19:15:00|176.64|174.14|176.59|174.09|176.64|174.14|176.56|174.06|13
1623784510000|2021-06-15 19:15:10|176.58|174.08|176.65|174.15|176.65|174.15|176.58|174.08|14
1623784520000|2021-06-15 19:15:20|176.66|174.16|176.72|174.22|176.72|174.22|176.64|174.14|13
1623784530000|2021-06-15 19:15:30|176.73|174.23|176.84|174.34|176.84|174.34|176.72|174.22|20
1623784540000|2021-06-15 19:15:40|176.83|174.33|176.81|174.31|176.85|174.35|176.79|174.29|21
1623784550000|2021-06-15 19:15:50|176.84|174.34|176.83|174.33|176.84|174.34|176.78|174.28|29
1623784560000|2021-06-15 19:16:00|176.84|174.34|176.8|174.3|176.84|174.34|176.78|174.28|19
1623784570000|2021-06-15 19:16:10|176.78|174.28|176.82|174.32|176.82|174.32|176.78|174.28|9
1623784580000|2021-06-15 19:16:20|176.81|174.31|176.89|174.39|176.89|174.39|176.8|174.3|12
1623784590000|2021-06-15 19:16:30|176.9|174.4|176.89|174.39|176.91|174.41|176.84|174.34|17
1623784600000|2021-06-15 19:16:40|176.9|174.4|176.91|174.41|176.94|174.44|176.9|174.4|5
1623784610000|2021-06-15 19:16:50|176.92|174.42|176.94|174.44|176.94|174.44|176.9|174.4|13
1623784620000|2021-06-15 19:17:00|176.93|174.43|176.88|174.38|176.93|174.43|176.87|174.37|12
1623784630000|2021-06-15 19:17:10|176.87|174.37|176.77|174.27|176.88|174.38|176.74|174.24|22
1623784640000|2021-06-15 19:17:20|176.81|174.31|176.75|174.25|176.81|174.31|176.72|174.22|16
1623784650000|2021-06-15 19:17:30|176.74|174.24|176.82|174.32|176.82|174.32|176.73|174.23|13
1623784660000|2021-06-15 19:17:40|176.81|174.31|176.84|174.34|176.84|174.34|176.81|174.31|8
1623784670000|2021-06-15 19:17:50|176.83|174.33|176.88|174.38|176.92|174.42|176.83|174.33|17
1623784680000|2021-06-15 19:18:00|176.9|174.4|176.8|174.3|176.9|174.4|176.8|174.3|10
1623784690000|2021-06-15 19:18:10|176.83|174.33|176.82|174.32|176.85|174.35|176.82|174.32|5
1623784700000|2021-06-15 19:18:20|176.81|174.31|176.82|174.32|176.82|174.32|176.79|174.29|14
1623784710000|2021-06-15 19:18:30|176.85|174.35|176.88|174.38|176.9|174.4|176.85|174.35|12
1623784720000|2021-06-15 19:18:40|176.89|174.39|176.88|174.38|176.9|174.4|176.88|174.38|5
1623784730000|2021-06-15 19:18:50|176.89|174.39|176.91|174.41|176.91|174.41|176.87|174.37|15
1623784740000|2021-06-15 19:19:00|176.89|174.39|176.91|174.41|176.91|174.41|176.87|174.37|17
1623784750000|2021-06-15 19:19:10|176.9|174.4|176.89|174.39|176.91|174.41|176.87|174.37|13
1623784760000|2021-06-15 19:19:20|176.9|174.4|176.88|174.38|176.9|174.4|176.88|174.38|5
1623784770000|2021-06-15 19:19:30|176.89|174.39|176.85|174.35|176.89|174.39|176.83|174.33|12
1623784780000|2021-06-15 19:19:40|176.84|174.34|176.89|174.39|176.9|174.4|176.83|174.33|10
1623784790000|2021-06-15 19:19:50|176.9|174.4|176.82|174.32|176.9|174.4|176.82|174.32|14
1623784800000|2021-06-15 19:20:00|176.83|174.33|176.81|174.31|176.84|174.34|176.81|174.31|17
1623784810000|2021-06-15 19:20:10|176.8|174.3|176.76|174.26|176.81|174.31|176.75|174.25|15
1623784820000|2021-06-15 19:20:20|176.75|174.25|176.75|174.25|176.77|174.27|176.74|174.24|6
1623784830000|2021-06-15 19:20:30|176.74|174.24|176.72|174.22|176.74|174.24|176.71|174.21|7
1623784840000|2021-06-15 19:20:40|176.71|174.21|176.59|174.09|176.73|174.23|176.59|174.09|19
1623784850000|2021-06-15 19:20:50|176.6|174.1|176.6|174.1|176.61|174.11|176.58|174.08|15
1623784860000|2021-06-15 19:21:00|176.63|174.13|176.58|174.08|176.63|174.13|176.58|174.08|16
1623784870000|2021-06-15 19:21:10|176.57|174.07|176.66|174.16|176.68|174.18|176.56|174.06|14
1623784880000|2021-06-15 19:21:20|176.65|174.15|176.7|174.2|176.73|174.23|176.65|174.15|15
1623784890000|2021-06-15 19:21:30|176.71|174.21|176.68|174.18|176.71|174.21|176.67|174.17|11
1623784900000|2021-06-15 19:21:40|176.69|174.19|176.62|174.12|176.7|174.2|176.61|174.11|17
1623784910000|2021-06-15 19:21:50|176.59|174.09|176.65|174.15|176.66|174.16|176.58|174.08|18
1623784920000|2021-06-15 19:22:00|176.66|174.16|176.61|174.11|176.66|174.16|176.59|174.09|21
1623784930000|2021-06-15 19:22:10|176.6|174.1|176.53|174.03|176.6|174.1|176.53|174.03|13
1623784940000|2021-06-15 19:22:20|176.54|174.04|176.54|174.04|176.55|174.05|176.53|174.03|15
1623784950000|2021-06-15 19:22:30|176.53|174.03|176.6|174.1|176.62|174.12|176.53|174.03|19
1623784960000|2021-06-15 19:22:40|176.61|174.11|176.59|174.09|176.61|174.11|176.59|174.09|5
1623784970000|2021-06-15 19:22:50|176.6|174.1|176.52|174.02|176.6|174.1|176.49|173.99|13
1623784980000|2021-06-15 19:23:00|176.53|174.03|176.48|173.98|176.53|174.03|176.46|173.96|8
1623784990000|2021-06-15 19:23:10|176.49|173.99|176.49|173.99|176.55|174.05|176.48|173.98|14
1623785000000|2021-06-15 19:23:20|176.48|173.98|176.46|173.96|176.48|173.98|176.45|173.95|8
1623785010000|2021-06-15 19:23:30|176.47|173.97|176.46|173.96|176.47|173.97|176.45|173.95|6
1623785020000|2021-06-15 19:23:40|176.45|173.95|176.38|173.88|176.46|173.96|176.37|173.87|15
1623785030000|2021-06-15 19:23:50|176.39|173.89|176.26|173.76|176.39|173.89|176.25|173.75|15
1623785040000|2021-06-15 19:24:00|176.24|173.74|176.32|173.82|176.37|173.87|176.24|173.74|18
1623785050000|2021-06-15 19:24:10|176.33|173.83|176.24|173.74|176.33|173.83|176.24|173.74|20
1623785060000|2021-06-15 19:24:20|176.22|173.72|176.16|173.66|176.25|173.75|176.16|173.66|21
1623785070000|2021-06-15 19:24:30|176.17|173.67|176.03|173.53|176.17|173.67|176.03|173.53|23
1623785080000|2021-06-15 19:24:40|176.04|173.54|175.85|173.35|176.04|173.54|175.82|173.32|18
1623785090000|2021-06-15 19:24:50|175.84|173.34|175.69|173.19|175.84|173.34|175.64|173.14|15
1623785100000|2021-06-15 19:25:00|175.7|173.2|175.82|173.32|175.87|173.37|175.7|173.2|23
1623785110000|2021-06-15 19:25:10|175.83|173.33|176.06|173.56|176.06|173.56|175.83|173.33|22
1623785120000|2021-06-15 19:25:20|176.04|173.54|176.14|173.64|176.14|173.64|176.04|173.54|25
1623785130000|2021-06-15 19:25:30|176.15|173.65|176.1|173.6|176.16|173.66|176.1|173.6|18
1623785140000|2021-06-15 19:25:40|176.09|173.59|176|173.5|176.09|173.59|175.94|173.44|27
1623785150000|2021-06-15 19:25:50|176.01|173.51|176.12|173.62|176.12|173.62|176.01|173.51|15
1623785160000|2021-06-15 19:26:00|176.11|173.61|176.06|173.56|176.13|173.63|176.06|173.56|16
1623785170000|2021-06-15 19:26:10|176.05|173.55|175.86|173.36|176.05|173.55|175.71|173.21|28
1623785180000|2021-06-15 19:26:20|175.84|173.34|175.77|173.27|175.84|173.34|175.69|173.19|30
1623785190000|2021-06-15 19:26:30|175.76|173.26|175.65|173.15|175.85|173.35|175.58|173.08|36
1623785200000|2021-06-15 19:26:40|175.63|173.13|175.62|173.12|175.68|173.18|175.56|173.06|23
1623785210000|2021-06-15 19:26:50|175.64|173.14|175.56|173.06|175.65|173.15|175.49|172.99|21
1623785220000|2021-06-15 19:27:00|175.57|173.07|175.69|173.19|175.69|173.19|175.56|173.06|24
1623785230000|2021-06-15 19:27:10|175.67|173.17|175.56|173.06|175.68|173.18|175.56|173.06|17
1623785240000|2021-06-15 19:27:20|175.57|173.07|175.61|173.11|175.61|173.11|175.5|173|18
1623785250000|2021-06-15 19:27:30|175.6|173.1|175.65|173.15|175.66|173.16|175.57|173.07|27
1623785260000|2021-06-15 19:27:40|175.66|173.16|175.69|173.19|175.72|173.22|175.66|173.16|12
1623785270000|2021-06-15 19:27:50|175.71|173.21|175.87|173.37|175.92|173.42|175.68|173.18|30
1623785280000|2021-06-15 19:28:00|175.86|173.36|175.82|173.32|175.92|173.42|175.76|173.26|24
1623785290000|2021-06-15 19:28:10|175.92|173.42|175.94|173.44|175.99|173.49|175.92|173.42|23
1623785300000|2021-06-15 19:28:20|175.9|173.4|175.77|173.27|175.91|173.41|175.77|173.27|24
1623785310000|2021-06-15 19:28:30|175.78|173.28|175.77|173.27|175.78|173.28|175.73|173.23|9
1623785320000|2021-06-15 19:28:40|175.76|173.26|175.9|173.4|175.96|173.46|175.76|173.26|22
1623785330000|2021-06-15 19:28:50|175.86|173.36|175.93|173.43|175.94|173.44|175.85|173.35|20
1623785340000|2021-06-15 19:29:00|175.94|173.44|175.74|173.24|175.95|173.45|175.73|173.23|19
1623785350000|2021-06-15 19:29:10|175.75|173.25|175.68|173.18|175.77|173.27|175.68|173.18|13
1623785360000|2021-06-15 19:29:20|175.69|173.19|175.79|173.29|175.82|173.32|175.64|173.14|26
1623785370000|2021-06-15 19:29:30|175.86|173.36|175.86|173.36|175.87|173.37|175.83|173.33|12
1623785380000|2021-06-15 19:29:40|175.87|173.37|175.96|173.46|175.97|173.47|175.84|173.34|12
1623785390000|2021-06-15 19:29:50|175.97|173.47|175.96|173.46|175.98|173.48|175.89|173.39|18
1623785400000|2021-06-15 19:30:00|175.95|173.45|175.86|173.36|175.96|173.46|175.86|173.36|20
1623785410000|2021-06-15 19:30:10|175.87|173.37|176.17|173.67|176.17|173.67|175.87|173.37|24
1623785420000|2021-06-15 19:30:20|176.13|173.63|176.22|173.72|176.24|173.74|176.08|173.58|20
1623785430000|2021-06-15 19:30:30|176.23|173.73|176.1|173.6|176.26|173.76|176.1|173.6|18
1623785440000|2021-06-15 19:30:40|176.11|173.61|176.08|173.58|176.18|173.68|176|173.5|20
1623785450000|2021-06-15 19:30:50|176.09|173.59|176.15|173.65|176.16|173.66|176.08|173.58|17
1623785460000|2021-06-15 19:31:00|176.14|173.64|176.14|173.64|176.19|173.69|176.11|173.61|20
1623785470000|2021-06-15 19:31:10|176.13|173.63|176.15|173.65|176.16|173.66|176.12|173.62|14
1623785480000|2021-06-15 19:31:20|176.16|173.66|176.15|173.65|176.17|173.67|176.14|173.64|18
1623785490000|2021-06-15 19:31:30|176.14|173.64|176.13|173.63|176.15|173.65|176.12|173.62|14
1623785500000|2021-06-15 19:31:40|176.12|173.62|176.23|173.73|176.23|173.73|176.12|173.62|17
1623785510000|2021-06-15 19:31:50|176.22|173.72|176.19|173.69|176.24|173.74|176.19|173.69|18
1623785520000|2021-06-15 19:32:00|176.2|173.7|176.13|173.63|176.2|173.7|176.13|173.63|20
1623785530000|2021-06-15 19:32:10|176.14|173.64|176.09|173.59|176.16|173.66|176.09|173.59|20
1623785540000|2021-06-15 19:32:20|176.1|173.6|176.13|173.63|176.14|173.64|176.1|173.6|14
1623785550000|2021-06-15 19:32:30|176.12|173.62|175.97|173.47|176.12|173.62|175.96|173.46|20
1623785560000|2021-06-15 19:32:40|175.98|173.48|175.92|173.42|175.98|173.48|175.9|173.4|17
1623785570000|2021-06-15 19:32:50|175.9|173.4|175.98|173.48|175.98|173.48|175.86|173.36|19
1623785580000|2021-06-15 19:33:00|175.97|173.47|176.03|173.53|176.03|173.53|175.97|173.47|17
1623785590000|2021-06-15 19:33:10|176.04|173.54|176.13|173.63|176.13|173.63|176.03|173.53|18
1623785600000|2021-06-15 19:33:20|176.19|173.69|176.12|173.62|176.2|173.7|176.11|173.61|17
1623785610000|2021-06-15 19:33:30|176.11|173.61|176|173.5|176.11|173.61|175.99|173.49|13
1623785620000|2021-06-15 19:33:40|176.02|173.52|176.04|173.54|176.05|173.55|176.01|173.51|16
1623785630000|2021-06-15 19:33:50|176.01|173.51|175.99|173.49|176.01|173.51|175.99|173.49|10
1623785640000|2021-06-15 19:34:00|175.98|173.48|175.88|173.38|175.98|173.48|175.86|173.36|17
1623785650000|2021-06-15 19:34:10|175.89|173.39|175.88|173.38|175.89|173.39|175.87|173.37|6
1623785660000|2021-06-15 19:34:20|175.87|173.37|175.83|173.33|175.88|173.38|175.83|173.33|10
1623785670000|2021-06-15 19:34:30|175.82|173.32|175.78|173.28|175.85|173.35|175.74|173.24|22
1623785680000|2021-06-15 19:34:40|175.77|173.27|175.81|173.31|175.82|173.32|175.77|173.27|11
1623785690000|2021-06-15 19:34:50|175.82|173.32|175.8|173.3|175.9|173.4|175.77|173.27|29
1623785700000|2021-06-15 19:35:00|175.79|173.29|175.78|173.28|175.8|173.3|175.75|173.25|19
1623785710000|2021-06-15 19:35:10|175.79|173.29|175.81|173.31|175.89|173.39|175.78|173.28|17
1623785720000|2021-06-15 19:35:20|175.82|173.32|175.79|173.29|175.83|173.33|175.79|173.29|12
1623785730000|2021-06-15 19:35:30|175.8|173.3|175.81|173.31|175.83|173.33|175.77|173.27|16
1623785740000|2021-06-15 19:35:40|175.82|173.32|175.88|173.38|175.94|173.44|175.81|173.31|25
1623785750000|2021-06-15 19:35:50|175.9|173.4|175.91|173.41|176|173.5|175.9|173.4|19
1623785760000|2021-06-15 19:36:00|175.92|173.42|175.99|173.49|175.99|173.49|175.91|173.41|11
1623785770000|2021-06-15 19:36:10|176|173.5|176.11|173.61|176.12|173.62|176|173.5|15
1623785780000|2021-06-15 19:36:20|176.12|173.62|176.1|173.6|176.16|173.66|176.07|173.57|22
1623785790000|2021-06-15 19:36:30|176.09|173.59|176.06|173.56|176.1|173.6|176.05|173.55|15
1623785800000|2021-06-15 19:36:40|176.05|173.55|176.17|173.67|176.2|173.7|176.05|173.55|15
1623785810000|2021-06-15 19:36:50|176.19|173.69|176.06|173.56|176.2|173.7|176.04|173.54|14
1623785820000|2021-06-15 19:37:00|176.07|173.57|175.96|173.46|176.07|173.57|175.96|173.46|15
1623785830000|2021-06-15 19:37:10|175.95|173.45|175.88|173.38|175.95|173.45|175.88|173.38|15
1623785840000|2021-06-15 19:37:20|175.87|173.37|175.93|173.43|175.93|173.43|175.87|173.37|12
1623785850000|2021-06-15 19:37:30|175.92|173.42|175.91|173.41|175.95|173.45|175.91|173.41|8
1623785860000|2021-06-15 19:37:40|175.92|173.42|175.94|173.44|175.95|173.45|175.91|173.41|12
1623785870000|2021-06-15 19:37:50|175.95|173.45|175.96|173.46|175.98|173.48|175.94|173.44|11
1623785880000|2021-06-15 19:38:00|175.97|173.47|176.11|173.61|176.12|173.62|175.96|173.46|20
1623785890000|2021-06-15 19:38:10|176.1|173.6|176|173.5|176.17|173.67|175.99|173.49|25
1623785900000|2021-06-15 19:38:20|176.01|173.51|176.05|173.55|176.05|173.55|175.96|173.46|23
1623785910000|2021-06-15 19:38:30|176.04|173.54|176.01|173.51|176.04|173.54|176.01|173.51|4
1623785920000|2021-06-15 19:38:40|176|173.5|176.07|173.57|176.07|173.57|176|173.5|14
1623785930000|2021-06-15 19:38:50|176.08|173.58|176.05|173.55|176.09|173.59|176.01|173.51|18
1623785940000|2021-06-15 19:39:00|176.04|173.54|176.1|173.6|176.1|173.6|176.02|173.52|14
1623785950000|2021-06-15 19:39:10|176.09|173.59|176.08|173.58|176.1|173.6|176.08|173.58|4
1623785960000|2021-06-15 19:39:20|176.09|173.59|176.09|173.59|176.11|173.61|176.08|173.58|7
1623785970000|2021-06-15 19:39:30|176.08|173.58|176.07|173.57|176.09|173.59|176.07|173.57|6
1623785980000|2021-06-15 19:39:40|176.08|173.58|176.06|173.56|176.08|173.58|176.03|173.53|10
1623785990000|2021-06-15 19:39:50|176.07|173.57|176.1|173.6|176.1|173.6|176.06|173.56|10
1623786000000|2021-06-15 19:40:00|176.09|173.59|176.06|173.56|176.1|173.6|176.03|173.53|16
1623786010000|2021-06-15 19:40:10|176.05|173.55|176.09|173.59|176.09|173.59|176.04|173.54|8
1623786020000|2021-06-15 19:40:20|176.08|173.58|176.05|173.55|176.09|173.59|176.04|173.54|7
1623786030000|2021-06-15 19:40:30|176.06|173.56|176.06|173.56|176.06|173.56|176.05|173.55|5
1623786040000|2021-06-15 19:40:40|176.05|173.55|176.06|173.56|176.06|173.56|176|173.5|14
1623786050000|2021-06-15 19:40:50|176.05|173.55|176.07|173.57|176.13|173.63|176.05|173.55|14
1623786060000|2021-06-15 19:41:00|176.06|173.56|176.12|173.62|176.19|173.69|176.06|173.56|14
1623786070000|2021-06-15 19:41:10|176.11|173.61|176.1|173.6|176.12|173.62|176.07|173.57|9
1623786080000|2021-06-15 19:41:20|176.09|173.59|176.1|173.6|176.12|173.62|176.09|173.59|6
1623786090000|2021-06-15 19:41:30|176.11|173.61|176.22|173.72|176.25|173.75|176.09|173.59|22
1623786100000|2021-06-15 19:41:40|176.21|173.71|176.23|173.73|176.24|173.74|176.2|173.7|19
1623786110000|2021-06-15 19:41:50|176.21|173.71|176.21|173.71|176.26|173.76|176.19|173.69|18
1623786120000|2021-06-15 19:42:00|176.2|173.7|176.37|173.87|176.45|173.95|176.19|173.69|16
1623786130000|2021-06-15 19:42:10|176.34|173.84|176.34|173.84|176.39|173.89|176.33|173.83|17
1623786140000|2021-06-15 19:42:20|176.35|173.85|176.3|173.8|176.36|173.86|176.19|173.69|22
1623786150000|2021-06-15 19:42:30|176.29|173.79|176.3|173.8|176.32|173.82|176.19|173.69|18
1623786160000|2021-06-15 19:42:40|176.29|173.79|176.3|173.8|176.34|173.84|176.29|173.79|8
1623786170000|2021-06-15 19:42:50|176.28|173.78|176.16|173.66|176.29|173.79|176.16|173.66|23
1623786180000|2021-06-15 19:43:00|176.17|173.67|176.19|173.69|176.24|173.74|176.17|173.67|12
1623786190000|2021-06-15 19:43:10|176.18|173.68|176.2|173.7|176.22|173.72|176.18|173.68|8
1623786200000|2021-06-15 19:43:20|176.21|173.71|176.21|173.71|176.23|173.73|176.21|173.71|5
1623786210000|2021-06-15 19:43:30|176.2|173.7|176.22|173.72|176.22|173.72|176.19|173.69|5
1623786220000|2021-06-15 19:43:40|176.23|173.73|176.23|173.73|176.23|173.73|176.22|173.72|13
1623786230000|2021-06-15 19:43:50|176.24|173.74|176.24|173.74|176.25|173.75|176.23|173.73|5
1623786240000|2021-06-15 19:44:00|176.25|173.75|176.21|173.71|176.26|173.76|176.21|173.71|13
1623786250000|2021-06-15 19:44:10|176.22|173.72|176.22|173.72|176.23|173.73|176.21|173.71|7
1623786260000|2021-06-15 19:44:20|176.21|173.71|176.16|173.66|176.22|173.72|176.13|173.63|18
1623786270000|2021-06-15 19:44:30|176.15|173.65|176.17|173.67|176.18|173.68|176.15|173.65|7
1623786280000|2021-06-15 19:44:40|176.18|173.68|176.2|173.7|176.2|173.7|176.16|173.66|12
1623786290000|2021-06-15 19:44:50|176.19|173.69|176.14|173.64|176.19|173.69|176.14|173.64|10
1623786300000|2021-06-15 19:45:00|176.15|173.65|176.14|173.64|176.16|173.66|176.13|173.63|11
1623786310000|2021-06-15 19:45:10|176.13|173.63|176.1|173.6|176.14|173.64|176.09|173.59|5
1623786320000|2021-06-15 19:45:20|176.09|173.59|176.09|173.59|176.1|173.6|176.07|173.57|7
1623786330000|2021-06-15 19:45:30|176.1|173.6|176.1|173.6|176.1|173.6|176.09|173.59|5
1623786340000|2021-06-15 19:45:40|176.11|173.61|176.08|173.58|176.11|173.61|176.08|173.58|8
1623786350000|2021-06-15 19:45:50|176.07|173.57|175.94|173.44|176.1|173.6|175.94|173.44|14
1623786360000|2021-06-15 19:46:00|175.97|173.47|175.98|173.48|175.98|173.48|175.96|173.46|14
1623786370000|2021-06-15 19:46:10|175.99|173.49|176.11|173.61|176.12|173.62|175.97|173.47|22
1623786380000|2021-06-15 19:46:20|176.12|173.62|176.14|173.64|176.14|173.64|176.11|173.61|11
1623786390000|2021-06-15 19:46:30|176.13|173.63|176.18|173.68|176.19|173.69|176.13|173.63|11
1623786400000|2021-06-15 19:46:40|176.16|173.66|176.15|173.65|176.16|173.66|176.11|173.61|13
1623786410000|2021-06-15 19:46:50|176.16|173.66|176.19|173.69|176.19|173.69|176.14|173.64|7
1623786420000|2021-06-15 19:47:00|176.17|173.67|176.19|173.69|176.25|173.75|176.17|173.67|21
1623786430000|2021-06-15 19:47:10|176.26|173.76|176.22|173.72|176.33|173.83|176.21|173.71|17
1623786440000|2021-06-15 19:47:20|176.24|173.74|176.2|173.7|176.28|173.78|176.2|173.7|24
1623786450000|2021-06-15 19:47:30|176.21|173.71|176.32|173.82|176.33|173.83|176.21|173.71|17
1623786460000|2021-06-15 19:47:40|176.3|173.8|176.32|173.82|176.35|173.85|176.3|173.8|14
1623786470000|2021-06-15 19:47:50|176.33|173.83|176.3|173.8|176.37|173.87|176.3|173.8|15
1623786480000|2021-06-15 19:48:00|176.34|173.84|176.31|173.81|176.36|173.86|176.3|173.8|12
1623786490000|2021-06-15 19:48:10|176.33|173.83|176.28|173.78|176.33|173.83|176.28|173.78|11
1623786500000|2021-06-15 19:48:20|176.27|173.77|176.24|173.74|176.28|173.78|176.23|173.73|17
1623786510000|2021-06-15 19:48:30|176.25|173.75|176.24|173.74|176.26|173.76|176.23|173.73|10
1623786520000|2021-06-15 19:48:40|176.21|173.71|176.18|173.68|176.22|173.72|176.18|173.68|9
1623786530000|2021-06-15 19:48:50|176.19|173.69|176.24|173.74|176.27|173.77|176.18|173.68|15
1623786540000|2021-06-15 19:49:00|176.23|173.73|176.31|173.81|176.31|173.81|176.23|173.73|17
1623786550000|2021-06-15 19:49:10|176.3|173.8|176.29|173.79|176.3|173.8|176.28|173.78|6
1623786560000|2021-06-15 19:49:20|176.3|173.8|176.28|173.78|176.3|173.8|176.28|173.78|7
1623786570000|2021-06-15 19:49:30|176.29|173.79|176.24|173.74|176.29|173.79|176.23|173.73|12
1623786580000|2021-06-15 19:49:40|176.23|173.73|176.22|173.72|176.23|173.73|176.21|173.71|8
1623786590000|2021-06-15 19:49:50|176.21|173.71|176.17|173.67|176.22|173.72|176.16|173.66|9
1623786600000|2021-06-15 19:50:00|176.18|173.68|176.11|173.61|176.18|173.68|176.07|173.57|14
1623786610000|2021-06-15 19:50:10|176.12|173.62|176.13|173.63|176.16|173.66|176.11|173.61|15
1623786620000|2021-06-15 19:50:20|176.12|173.62|176.07|173.57|176.12|173.62|176.07|173.57|10
1623786630000|2021-06-15 19:50:30|176.08|173.58|176.1|173.6|176.11|173.61|176.07|173.57|13
1623786640000|2021-06-15 19:50:40|176.09|173.59|176.01|173.51|176.09|173.59|175.99|173.49|12
1623786650000|2021-06-15 19:50:50|176|173.5|175.91|173.41|176.02|173.52|175.91|173.41|16
1623786660000|2021-06-15 19:51:00|175.89|173.39|175.89|173.39|175.9|173.4|175.85|173.35|13
1623786670000|2021-06-15 19:51:10|175.88|173.38|175.92|173.42|175.95|173.45|175.85|173.35|19
1623786680000|2021-06-15 19:51:20|175.9|173.4|175.82|173.32|175.91|173.41|175.81|173.31|12
1623786690000|2021-06-15 19:51:30|175.81|173.31|175.74|173.24|175.81|173.31|175.74|173.24|10
1623786700000|2021-06-15 19:51:40|175.72|173.22|175.67|173.17|175.77|173.27|175.67|173.17|21
1623786710000|2021-06-15 19:51:50|175.68|173.18|175.74|173.24|175.77|173.27|175.63|173.13|12
1623786720000|2021-06-15 19:52:00|175.77|173.27|175.77|173.27|175.86|173.36|175.73|173.23|23
1623786730000|2021-06-15 19:52:10|175.78|173.28|175.55|173.05|175.78|173.28|175.55|173.05|15
1623786740000|2021-06-15 19:52:20|175.54|173.04|175.49|172.99|175.57|173.07|175.47|172.97|21
1623786750000|2021-06-15 19:52:30|175.5|173|175.46|172.96|175.51|173.01|175.44|172.94|15
1623786760000|2021-06-15 19:52:40|175.45|172.95|175.38|172.88|175.45|172.95|175.36|172.86|17
1623786770000|2021-06-15 19:52:50|175.39|172.89|175.38|172.88|175.41|172.91|175.35|172.85|13
1623786780000|2021-06-15 19:53:00|175.37|172.87|175.5|173|175.55|173.05|175.37|172.87|22
1623786790000|2021-06-15 19:53:10|175.52|173.02|175.52|173.02|175.54|173.04|175.49|172.99|12
1623786800000|2021-06-15 19:53:20|175.51|173.01|175.57|173.07|175.67|173.17|175.51|173.01|17
1623786810000|2021-06-15 19:53:30|175.56|173.06|175.38|172.88|175.56|173.06|175.37|172.87|15
1623786820000|2021-06-15 19:53:40|175.39|172.89|175.3|172.8|175.4|172.9|175.28|172.78|21
1623786830000|2021-06-15 19:53:50|175.28|172.78|175.26|172.76|175.32|172.82|175.25|172.75|21
1623786840000|2021-06-15 19:54:00|175.27|172.77|175.42|172.92|175.5|173|175.24|172.74|26
1623786850000|2021-06-15 19:54:10|175.43|172.93|175.39|172.89|175.48|172.98|175.39|172.89|26
1623786860000|2021-06-15 19:54:20|175.36|172.86|175.3|172.8|175.39|172.89|175.29|172.79|17
1623786870000|2021-06-15 19:54:30|175.31|172.81|175.4|172.9|175.44|172.94|175.29|172.79|24
1623786880000|2021-06-15 19:54:40|175.41|172.91|175.37|172.87|175.44|172.94|175.29|172.79|18
1623786890000|2021-06-15 19:54:50|175.36|172.86|175.41|172.91|175.42|172.92|175.35|172.85|21
1623786900000|2021-06-15 19:55:00|175.42|172.92|175.46|172.96|175.47|172.97|175.35|172.85|17
1623786910000|2021-06-15 19:55:10|175.47|172.97|175.47|172.97|175.49|172.99|175.46|172.96|16
1623786920000|2021-06-15 19:55:20|175.46|172.96|175.45|172.95|175.49|172.99|175.43|172.93|16
1623786930000|2021-06-15 19:55:30|175.44|172.94|175.49|172.99|175.49|172.99|175.43|172.93|13
1623786940000|2021-06-15 19:55:40|175.48|172.98|175.47|172.97|175.48|172.98|175.45|172.95|12
1623786950000|2021-06-15 19:55:50|175.49|172.99|175.4|172.9|175.49|172.99|175.32|172.82|17
1623786960000|2021-06-15 19:56:00|175.41|172.91|175.45|172.95|175.51|173.01|175.41|172.91|19
1623786970000|2021-06-15 19:56:10|175.44|172.94|175.33|172.83|175.44|172.94|175.33|172.83|16
1623786980000|2021-06-15 19:56:20|175.32|172.82|175.32|172.82|175.32|172.82|175.27|172.77|14
1623786990000|2021-06-15 19:56:30|175.3|172.8|175.25|172.75|175.31|172.81|175.25|172.75|20
1623787000000|2021-06-15 19:56:40|175.26|172.76|175.27|172.77|175.27|172.77|175.26|172.76|4
1623787010000|2021-06-15 19:56:50|175.28|172.78|175.15|172.65|175.28|172.78|175.15|172.65|11
1623787020000|2021-06-15 19:57:00|175.16|172.66|175.34|172.84|175.35|172.85|175.16|172.66|18
1623787030000|2021-06-15 19:57:10|175.35|172.85|175.35|172.85|175.44|172.94|175.34|172.84|17
1623787040000|2021-06-15 19:57:20|175.36|172.86|175.29|172.79|175.36|172.86|175.29|172.79|10
1623787050000|2021-06-15 19:57:30|175.3|172.8|175.32|172.82|175.32|172.82|175.28|172.78|14
1623787060000|2021-06-15 19:57:40|175.31|172.81|175.35|172.85|175.37|172.87|175.31|172.81|19
1623787070000|2021-06-15 19:57:50|175.36|172.86|175.27|172.77|175.36|172.86|175.26|172.76|15
1623787080000|2021-06-15 19:58:00|175.26|172.76|175.24|172.74|175.26|172.76|175.2|172.7|17
1623787090000|2021-06-15 19:58:10|175.21|172.71|174.99|172.49|175.21|172.71|174.98|172.48|16
1623787100000|2021-06-15 19:58:20|174.98|172.48|174.97|172.47|175|172.5|174.96|172.46|13
1623787110000|2021-06-15 19:58:30|174.98|172.48|175|172.5|175.05|172.55|174.91|172.41|22
1623787120000|2021-06-15 19:58:40|174.99|172.49|175|172.5|175.03|172.53|174.98|172.48|13
1623787130000|2021-06-15 19:58:50|174.97|172.47|174.94|172.44|175.01|172.51|174.94|172.44|17
1623787140000|2021-06-15 19:59:00|174.95|172.45|175.09|172.59|175.09|172.59|174.95|172.45|20
1623787150000|2021-06-15 19:59:10|175.13|172.63|175.15|172.65|175.16|172.66|175.1|172.6|15
1623787160000|2021-06-15 19:59:20|175.12|172.62|175.11|172.61|175.15|172.65|175.11|172.61|13
1623787170000|2021-06-15 19:59:30|175.12|172.62|175.04|172.54|175.12|172.62|175.04|172.54|12
1623787180000|2021-06-15 19:59:40|175.05|172.55|175|172.5|175.05|172.55|174.97|172.47|12
1623787190000|2021-06-15 19:59:50|175.01|172.51|175|172.5|175.02|172.52|174.97|172.47|12
1623787200000|2021-06-15 20:00:00|175.01|172.51|174.89|172.39|175.02|172.52|174.89|172.39|14
1623787210000|2021-06-15 20:00:10|174.88|172.38|174.65|172.15|174.89|172.39|174.65|172.15|23
1623787220000|2021-06-15 20:00:20|174.64|172.14|174.67|172.17|174.67|172.17|174.62|172.12|25
1623787230000|2021-06-15 20:00:30|174.66|172.16|174.59|172.09|174.68|172.18|174.52|172.02|25
1623787240000|2021-06-15 20:00:40|174.57|172.07|174.53|172.03|174.6|172.1|174.47|171.97|11
1623787250000|2021-06-15 20:00:50|174.55|172.05|174.72|172.22|174.72|172.22|174.55|172.05|21
1623787260000|2021-06-15 20:01:00|174.71|172.21|174.62|172.12|174.74|172.24|174.62|172.12|17
1623787270000|2021-06-15 20:01:10|174.61|172.11|174.46|171.96|174.61|172.11|174.43|171.93|18
1623787280000|2021-06-15 20:01:20|174.45|171.95|174.45|171.95|174.46|171.96|174.41|171.91|18
1623787290000|2021-06-15 20:01:30|174.44|171.94|174.43|171.93|174.47|171.97|174.41|171.91|22
1623787300000|2021-06-15 20:01:40|174.41|171.91|174.17|171.67|174.41|171.91|174.17|171.67|22
1623787310000|2021-06-15 20:01:50|174.19|171.69|174.18|171.68|174.27|171.77|174.18|171.68|21
1623787320000|2021-06-15 20:02:00|174.14|171.64|174.2|171.7|174.24|171.74|174.13|171.63|24
1623787330000|2021-06-15 20:02:10|174.21|171.71|174.2|171.7|174.21|171.71|174.15|171.65|25
1623787340000|2021-06-15 20:02:20|174.18|171.68|173.92|171.42|174.2|171.7|173.92|171.42|26
1623787350000|2021-06-15 20:02:30|173.9|171.4|173.77|171.27|173.92|171.42|173.77|171.27|29
1623787360000|2021-06-15 20:02:40|173.76|171.26|173.81|171.31|173.81|171.31|173.73|171.23|21
1623787370000|2021-06-15 20:02:50|173.8|171.3|173.83|171.33|173.95|171.45|173.77|171.27|23
1623787380000|2021-06-15 20:03:00|173.86|171.36|174.07|171.57|174.07|171.57|173.85|171.35|28
1623787390000|2021-06-15 20:03:10|174.09|171.59|174.08|171.58|174.22|171.72|173.99|171.49|30
1623787400000|2021-06-15 20:03:20|174.1|171.6|174.18|171.68|174.23|171.73|174.04|171.54|28
1623787410000|2021-06-15 20:03:30|174.11|171.61|174.22|171.72|174.29|171.79|174.06|171.56|28
1623787420000|2021-06-15 20:03:40|174.23|171.73|173.93|171.43|174.23|171.73|173.93|171.43|22
1623787430000|2021-06-15 20:03:50|173.92|171.42|173.75|171.25|174|171.5|173.75|171.25|29
1623787440000|2021-06-15 20:04:00|173.74|171.24|173.76|171.26|173.86|171.36|173.72|171.22|28
1623787450000|2021-06-15 20:04:10|173.75|171.25|173.79|171.29|173.8|171.3|173.75|171.25|24
1623787460000|2021-06-15 20:04:20|173.8|171.3|173.61|171.11|173.81|171.31|173.48|170.98|26
1623787470000|2021-06-15 20:04:30|173.62|171.12|173.63|171.13|173.64|171.14|173.54|171.04|30
1623787480000|2021-06-15 20:04:40|173.65|171.15|173.78|171.28|173.84|171.34|173.65|171.15|27
1623787490000|2021-06-15 20:04:50|173.81|171.31|173.76|171.26|173.9|171.4|173.76|171.26|24
1623787500000|2021-06-15 20:05:00|173.79|171.29|173.69|171.19|173.79|171.29|173.55|171.05|29
1623787510000|2021-06-15 20:05:10|173.7|171.2|173.78|171.28|173.78|171.28|173.68|171.18|24
1623787520000|2021-06-15 20:05:20|173.79|171.29|173.98|171.48|173.99|171.49|173.79|171.29|27
1623787530000|2021-06-15 20:05:30|173.97|171.47|173.81|171.31|173.98|171.48|173.79|171.29|21
1623787540000|2021-06-15 20:05:40|173.8|171.3|173.74|171.24|173.83|171.33|173.74|171.24|20
1623787550000|2021-06-15 20:05:50|173.75|171.25|173.71|171.21|173.78|171.28|173.68|171.18|21
1623787560000|2021-06-15 20:06:00|173.7|171.2|173.65|171.15|173.77|171.27|173.65|171.15|16
1623787570000|2021-06-15 20:06:10|173.66|171.16|173.66|171.16|173.67|171.17|173.65|171.15|11
1623787580000|2021-06-15 20:06:20|173.67|171.17|173.67|171.17|173.67|171.17|173.66|171.16|5
1623787590000|2021-06-15 20:06:30|173.66|171.16|173.84|171.34|173.84|171.34|173.66|171.16|17
1623787600000|2021-06-15 20:06:40|173.85|171.35|173.97|171.47|173.97|171.47|173.85|171.35|17
1623787610000|2021-06-15 20:06:50|173.98|171.48|173.94|171.44|174.02|171.52|173.94|171.44|28
1623787620000|2021-06-15 20:07:00|173.93|171.43|173.9|171.4|173.98|171.48|173.88|171.38|25
1623787630000|2021-06-15 20:07:10|173.89|171.39|173.91|171.41|173.91|171.41|173.88|171.38|19
1623787640000|2021-06-15 20:07:20|173.92|171.42|173.99|171.49|173.99|171.49|173.9|171.4|16
1623787650000|2021-06-15 20:07:30|173.96|171.46|173.9|171.4|174.02|171.52|173.9|171.4|17
1623787660000|2021-06-15 20:07:40|173.93|171.43|173.72|171.22|173.94|171.44|173.69|171.19|23
1623787670000|2021-06-15 20:07:50|173.71|171.21|173.65|171.15|173.74|171.24|173.57|171.07|33
1623787680000|2021-06-15 20:08:00|173.66|171.16|173.72|171.22|173.72|171.22|173.66|171.16|20
1623787690000|2021-06-15 20:08:10|173.71|171.21|173.76|171.26|173.76|171.26|173.71|171.21|13
1623787700000|2021-06-15 20:08:20|173.77|171.27|173.81|171.31|173.81|171.31|173.74|171.24|12
1623787710000|2021-06-15 20:08:30|173.79|171.29|173.88|171.38|173.88|171.38|173.79|171.29|19
1623787720000|2021-06-15 20:08:40|173.83|171.33|173.85|171.35|173.95|171.45|173.83|171.33|27
1623787730000|2021-06-15 20:08:50|173.86|171.36|173.92|171.42|173.94|171.44|173.78|171.28|14
1623787740000|2021-06-15 20:09:00|173.93|171.43|173.89|171.39|173.93|171.43|173.85|171.35|14
1623787750000|2021-06-15 20:09:10|173.9|171.4|173.96|171.46|173.97|171.47|173.9|171.4|20
1623787760000|2021-06-15 20:09:20|173.92|171.42|174.09|171.59|174.16|171.66|173.92|171.42|24
1623787770000|2021-06-15 20:09:30|174.08|171.58|174.09|171.59|174.12|171.62|174|171.5|24
1623787780000|2021-06-15 20:09:40|174.08|171.58|174.13|171.63|174.14|171.64|174.08|171.58|19
1623787790000|2021-06-15 20:09:50|174.12|171.62|174.06|171.56|174.12|171.62|173.97|171.47|28
1623787800000|2021-06-15 20:10:00|174.05|171.55|173.97|171.47|174.07|171.57|173.94|171.44|28
1623787810000|2021-06-15 20:10:10|173.96|171.46|173.9|171.4|173.97|171.47|173.9|171.4|18
1623787820000|2021-06-15 20:10:20|173.91|171.41|173.81|171.31|173.91|171.41|173.77|171.27|21
1623787830000|2021-06-15 20:10:30|173.8|171.3|173.84|171.34|173.84|171.34|173.78|171.28|23
1623787840000|2021-06-15 20:10:40|173.83|171.33|173.88|171.38|173.88|171.38|173.83|171.33|18
1623787850000|2021-06-15 20:10:50|173.89|171.39|174.03|171.53|174.03|171.53|173.89|171.39|23
1623787860000|2021-06-15 20:11:00|174.02|171.52|174.11|171.61|174.11|171.61|174|171.5|21
1623787870000|2021-06-15 20:11:10|174.06|171.56|174.1|171.6|174.15|171.65|174.06|171.56|21
1623787880000|2021-06-15 20:11:20|174.12|171.62|173.95|171.45|174.12|171.62|173.94|171.44|16
1623787890000|2021-06-15 20:11:30|173.97|171.47|173.93|171.43|173.97|171.47|173.93|171.43|17
1623787900000|2021-06-15 20:11:40|173.94|171.44|173.96|171.46|173.97|171.47|173.94|171.44|10
1623787910000|2021-06-15 20:11:50|173.97|171.47|173.93|171.43|173.97|171.47|173.93|171.43|8
1623787920000|2021-06-15 20:12:00|173.92|171.42|173.66|171.16|173.92|171.42|173.66|171.16|17
1623787930000|2021-06-15 20:12:10|173.68|171.18|173.74|171.24|173.74|171.24|173.63|171.13|21
1623787940000|2021-06-15 20:12:20|173.73|171.23|173.78|171.28|173.79|171.29|173.73|171.23|12
1623787950000|2021-06-15 20:12:30|173.77|171.27|173.73|171.23|173.78|171.28|173.7|171.2|22
1623787960000|2021-06-15 20:12:40|173.74|171.24|173.76|171.26|173.76|171.26|173.71|171.21|11
1623787970000|2021-06-15 20:12:50|173.77|171.27|173.74|171.24|173.77|171.27|173.74|171.24|11
1623787980000|2021-06-15 20:13:00|173.73|171.23|173.73|171.23|173.75|171.25|173.73|171.23|13
1623787990000|2021-06-15 20:13:10|173.72|171.22|173.73|171.23|173.74|171.24|173.71|171.21|19
1623788000000|2021-06-15 20:13:20|173.72|171.22|173.72|171.22|173.74|171.24|173.72|171.22|11
1623788010000|2021-06-15 20:13:30|173.73|171.23|173.73|171.23|173.74|171.24|173.72|171.22|9
1623788020000|2021-06-15 20:13:40|173.74|171.24|173.73|171.23|173.74|171.24|173.72|171.22|12
1623788030000|2021-06-15 20:13:50|173.72|171.22|173.7|171.2|173.73|171.23|173.69|171.19|12
1623788040000|2021-06-15 20:14:00|173.69|171.19|173.69|171.19|173.7|171.2|173.69|171.19|5
1623788050000|2021-06-15 20:14:10|173.7|171.2|173.7|171.2|173.7|171.2|173.69|171.19|9
1623788060000|2021-06-15 20:14:20|173.69|171.19|173.72|171.22|173.74|171.24|173.69|171.19|19
1623788070000|2021-06-15 20:14:30|173.75|171.25|173.69|171.19|173.75|171.25|173.68|171.18|11
1623788080000|2021-06-15 20:14:40|173.7|171.2|173.66|171.16|173.7|171.2|173.65|171.15|11
1623788090000|2021-06-15 20:14:50|173.67|171.17|173.71|171.21|173.72|171.22|173.67|171.17|10
1623788100000|2021-06-15 20:15:00|173.72|171.22|173.74|171.24|173.75|171.25|173.71|171.21|11
1623788110000|2021-06-15 20:15:10|173.73|171.23|173.73|171.23|173.75|171.25|173.73|171.23|9
1623788120000|2021-06-15 20:15:20|173.74|171.24|173.65|171.15|173.74|171.24|173.64|171.14|10
1623788130000|2021-06-15 20:15:30|173.66|171.16|173.67|171.17|173.7|171.2|173.65|171.15|13
1623788140000|2021-06-15 20:15:40|173.68|171.18|173.58|171.08|173.68|171.18|173.57|171.07|19
1623788150000|2021-06-15 20:15:50|173.59|171.09|173.56|171.06|173.59|171.09|173.55|171.05|15
1623788160000|2021-06-15 20:16:00|173.53|171.03|173.68|171.18|173.68|171.18|173.52|171.02|19
1623788170000|2021-06-15 20:16:10|173.67|171.17|173.78|171.28|173.81|171.31|173.67|171.17|21
1623788180000|2021-06-15 20:16:20|173.79|171.29|173.84|171.34|173.86|171.36|173.76|171.26|20
1623788190000|2021-06-15 20:16:30|173.83|171.33|173.82|171.32|173.85|171.35|173.77|171.27|12
1623788200000|2021-06-15 20:16:40|173.84|171.34|173.99|171.49|173.99|171.49|173.83|171.33|21
1623788210000|2021-06-15 20:16:50|174.02|171.52|174.08|171.58|174.08|171.58|173.95|171.45|14
1623788220000|2021-06-15 20:17:00|174.1|171.6|173.93|171.43|174.11|171.61|173.93|171.43|14
1623788230000|2021-06-15 20:17:10|173.94|171.44|173.83|171.33|173.94|171.44|173.81|171.31|15
1623788240000|2021-06-15 20:17:20|173.82|171.32|173.73|171.23|173.82|171.32|173.67|171.17|26
1623788250000|2021-06-15 20:17:30|173.72|171.22|173.81|171.31|173.81|171.31|173.69|171.19|17
1623788260000|2021-06-15 20:17:40|173.83|171.33|173.85|171.35|173.85|171.35|173.78|171.28|17
1623788270000|2021-06-15 20:17:50|173.84|171.34|173.89|171.39|173.89|171.39|173.83|171.33|14
1623788280000|2021-06-15 20:18:00|173.88|171.38|173.9|171.4|173.9|171.4|173.88|171.38|11
1623788290000|2021-06-15 20:18:10|173.89|171.39|173.99|171.49|174|171.5|173.89|171.39|18
1623788300000|2021-06-15 20:18:20|173.98|171.48|173.99|171.49|173.99|171.49|173.95|171.45|24
1623788310000|2021-06-15 20:18:30|173.98|171.48|174|171.5|174.01|171.51|173.97|171.47|10
1623788320000|2021-06-15 20:18:40|174.01|171.51|174|171.5|174.03|171.53|173.98|171.48|7
1623788330000|2021-06-15 20:18:50|173.99|171.49|174.01|171.51|174.03|171.53|173.99|171.49|13
1623788340000|2021-06-15 20:19:00|174|171.5|173.95|171.45|174.01|171.51|173.94|171.44|11
1623788350000|2021-06-15 20:19:10|173.94|171.44|173.83|171.33|173.94|171.44|173.82|171.32|14
1623788360000|2021-06-15 20:19:20|173.82|171.32|173.84|171.34|173.86|171.36|173.82|171.32|17
1623788370000|2021-06-15 20:19:30|173.85|171.35|173.85|171.35|173.86|171.36|173.84|171.34|5
1623788380000|2021-06-15 20:19:40|173.86|171.36|173.85|171.35|173.86|171.36|173.84|171.34|10
1623788390000|2021-06-15 20:19:50|173.84|171.34|173.84|171.34|173.86|171.36|173.84|171.34|5
1623788400000|2021-06-15 20:20:00|173.85|171.35|173.97|171.47|173.97|171.47|173.85|171.35|16
1623788410000|2021-06-15 20:20:10|173.96|171.46|173.95|171.45|173.98|171.48|173.95|171.45|5
1623788420000|2021-06-15 20:20:20|173.94|171.44|173.85|171.35|173.94|171.44|173.85|171.35|9
1623788430000|2021-06-15 20:20:30|173.83|171.33|173.86|171.36|173.86|171.36|173.83|171.33|9
1623788440000|2021-06-15 20:20:40|173.85|171.35|173.85|171.35|173.86|171.36|173.85|171.35|7
1623788450000|2021-06-15 20:20:50|173.86|171.36|173.85|171.35|173.87|171.37|173.85|171.35|8
1623788460000|2021-06-15 20:21:00|173.86|171.36|173.86|171.36|173.87|171.37|173.85|171.35|18
1623788470000|2021-06-15 20:21:10|173.85|171.35|173.97|171.47|173.97|171.47|173.85|171.35|19
1623788480000|2021-06-15 20:21:20|173.98|171.48|173.94|171.44|173.99|171.49|173.92|171.42|13
1623788490000|2021-06-15 20:21:30|173.93|171.43|173.97|171.47|173.98|171.48|173.93|171.43|13
1623788500000|2021-06-15 20:21:40|173.96|171.46|174|171.5|174|171.5|173.95|171.45|21
1623788510000|2021-06-15 20:21:50|174.01|171.51|174.11|171.61|174.12|171.62|174.01|171.51|8
1623788520000|2021-06-15 20:22:00|174.1|171.6|174.15|171.65|174.22|171.72|174.08|171.58|23
1623788530000|2021-06-15 20:22:10|174.16|171.66|174.06|171.56|174.17|171.67|174.06|171.56|19
1623788540000|2021-06-15 20:22:20|174.07|171.57|174.06|171.56|174.07|171.57|174.06|171.56|8
1623788550000|2021-06-15 20:22:30|174.04|171.54|173.95|171.45|174.04|171.54|173.95|171.45|11
1623788560000|2021-06-15 20:22:40|173.94|171.44|174.03|171.53|174.04|171.54|173.94|171.44|18
1623788570000|2021-06-15 20:22:50|174.01|171.51|174.08|171.58|174.1|171.6|173.97|171.47|18
1623788580000|2021-06-15 20:23:00|174.07|171.57|174.03|171.53|174.1|171.6|174.02|171.52|20
1623788590000|2021-06-15 20:23:10|174.04|171.54|174.04|171.54|174.04|171.54|174|171.5|12
1623788600000|2021-06-15 20:23:20|174.03|171.53|174.1|171.6|174.1|171.6|174|171.5|12
1623788610000|2021-06-15 20:23:30|174.09|171.59|174.17|171.67|174.17|171.67|174.08|171.58|26
1623788620000|2021-06-15 20:23:40|174.16|171.66|174.17|171.67|174.19|171.69|174.14|171.64|24
1623788630000|2021-06-15 20:23:50|174.18|171.68|174.11|171.61|174.18|171.68|174.1|171.6|18
1623788640000|2021-06-15 20:24:00|174.1|171.6|174.13|171.63|174.13|171.63|174.1|171.6|14
1623788650000|2021-06-15 20:24:10|174.12|171.62|174.21|171.71|174.25|171.75|174.12|171.62|16
1623788660000|2021-06-15 20:24:20|174.24|171.74|174.32|171.82|174.32|171.82|174.21|171.71|15
1623788670000|2021-06-15 20:24:30|174.27|171.77|174.24|171.74|174.27|171.77|174.24|171.74|19
1623788680000|2021-06-15 20:24:40|174.23|171.73|174.2|171.7|174.24|171.74|174.19|171.69|10
1623788690000|2021-06-15 20:24:50|174.19|171.69|174.21|171.71|174.21|171.71|174.19|171.69|11
1623788700000|2021-06-15 20:25:00|174.2|171.7|174.3|171.8|174.31|171.81|174.2|171.7|17
1623788710000|2021-06-15 20:25:10|174.29|171.79|174.33|171.83|174.35|171.85|174.29|171.79|22
1623788720000|2021-06-15 20:25:20|174.34|171.84|174.41|171.91|174.48|171.98|174.34|171.84|23
1623788730000|2021-06-15 20:25:30|174.42|171.92|174.44|171.94|174.45|171.95|174.41|171.91|20
1623788740000|2021-06-15 20:25:40|174.47|171.97|174.46|171.96|174.57|172.07|174.42|171.92|27
1623788750000|2021-06-15 20:25:50|174.45|171.95|174.53|172.03|174.57|172.07|174.45|171.95|28
1623788760000|2021-06-15 20:26:00|174.54|172.04|174.42|171.92|174.54|172.04|174.41|171.91|24
1623788770000|2021-06-15 20:26:10|174.41|171.91|174.35|171.85|174.41|171.91|174.33|171.83|22
1623788780000|2021-06-15 20:26:20|174.36|171.86|174.45|171.95|174.45|171.95|174.35|171.85|17
1623788790000|2021-06-15 20:26:30|174.44|171.94|174.45|171.95|174.47|171.97|174.44|171.94|15
1623788800000|2021-06-15 20:26:40|174.46|171.96|174.45|171.95|174.46|171.96|174.44|171.94|7
1623788810000|2021-06-15 20:26:50|174.44|171.94|174.46|171.96|174.51|172.01|174.44|171.94|23
1623788820000|2021-06-15 20:27:00|174.47|171.97|174.38|171.88|174.47|171.97|174.38|171.88|11
1623788830000|2021-06-15 20:27:10|174.39|171.89|174.4|171.9|174.42|171.92|174.38|171.88|13
1623788840000|2021-06-15 20:27:20|174.44|171.94|174.4|171.9|174.44|171.94|174.38|171.88|7
1623788850000|2021-06-15 20:27:30|174.41|171.91|174.42|171.92|174.43|171.93|174.41|171.91|11
1623788860000|2021-06-15 20:27:40|174.43|171.93|174.41|171.91|174.43|171.93|174.38|171.88|6
1623788870000|2021-06-15 20:27:50|174.4|171.9|174.4|171.9|174.4|171.9|174.39|171.89|3
1623788880000|2021-06-15 20:28:00|174.42|171.92|174.41|171.91|174.42|171.92|174.41|171.91|2
1623788890000|2021-06-15 20:28:10|174.42|171.92|174.42|171.92|174.42|171.92|174.42|171.92|1
1623788900000|2021-06-15 20:28:20|174.41|171.91|174.36|171.86|174.41|171.91|174.36|171.86|6
1623788910000|2021-06-15 20:28:30|174.35|171.85|174.41|171.91|174.41|171.91|174.35|171.85|7
1623788920000|2021-06-15 20:28:40|174.45|171.95|174.46|171.96|174.5|172|174.43|171.93|21
1623788930000|2021-06-15 20:28:50|174.47|171.97|174.46|171.96|174.47|171.97|174.45|171.95|14
1623788940000|2021-06-15 20:29:00|174.48|171.98|174.38|171.88|174.49|171.99|174.37|171.87|12
1623788950000|2021-06-15 20:29:10|174.37|171.87|174.37|171.87|174.43|171.93|174.36|171.86|17
1623788960000|2021-06-15 20:29:20|174.36|171.86|174.36|171.86|174.36|171.86|174.33|171.83|22
1623788970000|2021-06-15 20:29:30|174.35|171.85|174.36|171.86|174.37|171.87|174.35|171.85|6
1623788980000|2021-06-15 20:29:40|174.35|171.85|174.31|171.81|174.35|171.85|174.3|171.8|7
1623788990000|2021-06-15 20:29:50|174.34|171.84|174.36|171.86|174.36|171.86|174.33|171.83|4
1623789000000|2021-06-15 20:30:00|174.37|171.87|174.33|171.83|174.37|171.87|174.33|171.83|3
1623789010000|2021-06-15 20:30:10|174.34|171.84|174.33|171.83|174.35|171.85|174.32|171.82|13
1623789020000|2021-06-15 20:30:20|174.32|171.82|174.31|171.81|174.35|171.85|174.3|171.8|20
1623789030000|2021-06-15 20:30:30|174.32|171.82|174.31|171.81|174.32|171.82|174.3|171.8|9
1623789040000|2021-06-15 20:30:40|174.32|171.82|174.31|171.81|174.33|171.83|174.31|171.81|10
1623789050000|2021-06-15 20:30:50|174.32|171.82|174.3|171.8|174.32|171.82|174.29|171.79|15
1623789060000|2021-06-15 20:31:00|174.31|171.81|174.38|171.88|174.38|171.88|174.29|171.79|15
1623789070000|2021-06-15 20:31:10|174.4|171.9|174.4|171.9|174.4|171.9|174.37|171.87|13
1623789080000|2021-06-15 20:31:20|174.42|171.92|174.45|171.95|174.45|171.95|174.4|171.9|15
1623789090000|2021-06-15 20:31:30|174.46|171.96|174.47|171.97|174.47|171.97|174.41|171.91|21
1623789100000|2021-06-15 20:31:40|174.46|171.96|174.5|172|174.53|172.03|174.46|171.96|17
1623789110000|2021-06-15 20:31:50|174.49|171.99|174.5|172|174.53|172.03|174.49|171.99|13
1623789120000|2021-06-15 20:32:00|174.49|171.99|174.48|171.98|174.49|171.99|174.47|171.97|8
1623789130000|2021-06-15 20:32:10|174.49|171.99|174.51|172.01|174.51|172.01|174.48|171.98|5
1623789140000|2021-06-15 20:32:20|174.52|172.02|174.53|172.03|174.53|172.03|174.51|172.01|6
1623789150000|2021-06-15 20:32:30|174.55|172.05|174.56|172.06|174.59|172.09|174.54|172.04|21
1623789160000|2021-06-15 20:32:40|174.55|172.05|174.54|172.04|174.56|172.06|174.53|172.03|10
1623789170000|2021-06-15 20:32:50|174.55|172.05|174.57|172.07|174.57|172.07|174.52|172.02|14
1623789180000|2021-06-15 20:33:00|174.56|172.06|174.66|172.16|174.66|172.16|174.54|172.04|20
1623789190000|2021-06-15 20:33:10|174.65|172.15|174.67|172.17|174.67|172.17|174.64|172.14|13
1623789200000|2021-06-15 20:33:20|174.68|172.18|174.75|172.25|174.75|172.25|174.68|172.18|20
1623789210000|2021-06-15 20:33:30|174.77|172.27|174.7|172.2|174.79|172.29|174.7|172.2|17
1623789220000|2021-06-15 20:33:40|174.71|172.21|174.86|172.36|174.86|172.36|174.7|172.2|20
1623789230000|2021-06-15 20:33:50|174.88|172.38|174.87|172.37|174.96|172.46|174.78|172.28|27
1623789240000|2021-06-15 20:34:00|174.81|172.31|174.82|172.32|174.84|172.34|174.81|172.31|8
1623789250000|2021-06-15 20:34:10|174.81|172.31|174.78|172.28|174.82|172.32|174.77|172.27|9
1623789260000|2021-06-15 20:34:20|174.79|172.29|174.78|172.28|174.8|172.3|174.78|172.28|4
1623789270000|2021-06-15 20:34:30|174.79|172.29|174.68|172.18|174.79|172.29|174.66|172.16|14
1623789280000|2021-06-15 20:34:40|174.67|172.17|174.66|172.16|174.67|172.17|174.66|172.16|8
1623789290000|2021-06-15 20:34:50|174.67|172.17|174.6|172.1|174.67|172.17|174.6|172.1|15
1623789300000|2021-06-15 20:35:00|174.61|172.11|174.75|172.25|174.76|172.26|174.61|172.11|28
1623789310000|2021-06-15 20:35:10|174.72|172.22|174.71|172.21|174.75|172.25|174.71|172.21|10
1623789320000|2021-06-15 20:35:20|174.72|172.22|174.65|172.15|174.72|172.22|174.65|172.15|8
1623789330000|2021-06-15 20:35:30|174.64|172.14|174.64|172.14|174.7|172.2|174.64|172.14|20
1623789340000|2021-06-15 20:35:40|174.65|172.15|174.65|172.15|174.68|172.18|174.64|172.14|11
1623789350000|2021-06-15 20:35:50|174.63|172.13|174.61|172.11|174.63|172.13|174.55|172.05|12
1623789360000|2021-06-15 20:36:00|174.62|172.12|174.66|172.16|174.67|172.17|174.62|172.12|16
1623789370000|2021-06-15 20:36:10|174.65|172.15|174.62|172.12|174.65|172.15|174.62|172.12|10
1623789380000|2021-06-15 20:36:20|174.63|172.13|174.61|172.11|174.63|172.13|174.61|172.11|3
1623789390000|2021-06-15 20:36:30|174.62|172.12|174.67|172.17|174.68|172.18|174.62|172.12|13
1623789400000|2021-06-15 20:36:40|174.65|172.15|174.65|172.15|174.66|172.16|174.62|172.12|13
1623789410000|2021-06-15 20:36:50|174.64|172.14|174.63|172.13|174.65|172.15|174.63|172.13|7
1623789420000|2021-06-15 20:37:00|174.62|172.12|174.62|172.12|174.64|172.14|174.61|172.11|11
1623789430000|2021-06-15 20:37:10|174.63|172.13|174.65|172.15|174.65|172.15|174.62|172.12|12
1623789440000|2021-06-15 20:37:20|174.64|172.14|174.72|172.22|174.72|172.22|174.64|172.14|9
1623789450000|2021-06-15 20:37:30|174.71|172.21|174.68|172.18|174.76|172.26|174.68|172.18|12
1623789460000|2021-06-15 20:37:40|174.69|172.19|174.61|172.11|174.69|172.19|174.61|172.11|15
1623789470000|2021-06-15 20:37:50|174.63|172.13|174.57|172.07|174.64|172.14|174.56|172.06|14
1623789480000|2021-06-15 20:38:00|174.58|172.08|174.67|172.17|174.69|172.19|174.57|172.07|18
1623789490000|2021-06-15 20:38:10|174.66|172.16|174.7|172.2|174.71|172.21|174.62|172.12|17
1623789500000|2021-06-15 20:38:20|174.69|172.19|174.63|172.13|174.7|172.2|174.63|172.13|11
1623789510000|2021-06-15 20:38:30|174.6|172.1|174.6|172.1|174.61|172.11|174.57|172.07|13
1623789520000|2021-06-15 20:38:40|174.61|172.11|174.59|172.09|174.61|172.11|174.59|172.09|6
1623789530000|2021-06-15 20:38:50|174.6|172.1|174.6|172.1|174.61|172.11|174.6|172.1|3
1623789540000|2021-06-15 20:39:00|174.61|172.11|174.72|172.22|174.74|172.24|174.61|172.11|18
1623789550000|2021-06-15 20:39:10|174.74|172.24|174.74|172.24|174.74|172.24|174.73|172.23|9
1623789560000|2021-06-15 20:39:20|174.75|172.25|174.74|172.24|174.76|172.26|174.74|172.24|10
1623789570000|2021-06-15 20:39:30|174.75|172.25|174.75|172.25|174.75|172.25|174.75|172.25|1
1623789580000|2021-06-15 20:39:40|174.76|172.26|174.75|172.25|174.76|172.26|174.74|172.24|10
1623789590000|2021-06-15 20:39:50|174.74|172.24|174.73|172.23|174.75|172.25|174.73|172.23|4
1623789600000|2021-06-15 20:40:00|174.72|172.22|174.73|172.23|174.73|172.23|174.7|172.2|8
1623789610000|2021-06-15 20:40:10|174.72|172.22|174.76|172.26|174.76|172.26|174.71|172.21|14
1623789620000|2021-06-15 20:40:20|174.75|172.25|174.7|172.2|174.76|172.26|174.7|172.2|16
1623789630000|2021-06-15 20:40:30|174.66|172.16|174.64|172.14|174.66|172.16|174.64|172.14|4
1623789640000|2021-06-15 20:40:40|174.63|172.13|174.47|171.97|174.63|172.13|174.47|171.97|11
1623789650000|2021-06-15 20:40:50|174.46|171.96|174.55|172.05|174.56|172.06|174.46|171.96|16
1623789660000|2021-06-15 20:41:00|174.54|172.04|174.62|172.12|174.62|172.12|174.53|172.03|18
1623789670000|2021-06-15 20:41:10|174.61|172.11|174.56|172.06|174.62|172.12|174.56|172.06|15
1623789680000|2021-06-15 20:41:20|174.55|172.05|174.6|172.1|174.6|172.1|174.55|172.05|11
1623789690000|2021-06-15 20:41:30|174.59|172.09|174.6|172.1|174.61|172.11|174.59|172.09|6
1623789700000|2021-06-15 20:41:40|174.59|172.09|174.5|172|174.59|172.09|174.47|171.97|22
1623789710000|2021-06-15 20:41:50|174.49|171.99|174.57|172.07|174.57|172.07|174.49|171.99|21
1623789720000|2021-06-15 20:42:00|174.56|172.06|174.55|172.05|174.57|172.07|174.55|172.05|16
1623789730000|2021-06-15 20:42:10|174.54|172.04|174.59|172.09|174.59|172.09|174.52|172.02|19
1623789740000|2021-06-15 20:42:20|174.57|172.07|174.54|172.04|174.59|172.09|174.54|172.04|9
1623789750000|2021-06-15 20:42:30|174.56|172.06|174.52|172.02|174.56|172.06|174.5|172|12
1623789760000|2021-06-15 20:42:40|174.51|172.01|174.56|172.06|174.57|172.07|174.51|172.01|10
1623789770000|2021-06-15 20:42:50|174.54|172.04|174.48|171.98|174.54|172.04|174.46|171.96|8
1623789780000|2021-06-15 20:43:00|174.47|171.97|174.58|172.08|174.6|172.1|174.47|171.97|21
1623789790000|2021-06-15 20:43:10|174.55|172.05|174.57|172.07|174.57|172.07|174.55|172.05|13
1623789800000|2021-06-15 20:43:20|174.58|172.08|174.58|172.08|174.6|172.1|174.57|172.07|7
1623789810000|2021-06-15 20:43:30|174.59|172.09|174.6|172.1|174.6|172.1|174.59|172.09|8
1623789820000|2021-06-15 20:43:40|174.61|172.11|174.6|172.1|174.61|172.11|174.6|172.1|10
1623789830000|2021-06-15 20:43:50|174.61|172.11|174.56|172.06|174.61|172.11|174.51|172.01|13
1623789840000|2021-06-15 20:44:00|174.57|172.07|174.58|172.08|174.6|172.1|174.56|172.06|14
1623789850000|2021-06-15 20:44:10|174.59|172.09|174.62|172.12|174.62|172.12|174.58|172.08|13
1623789860000|2021-06-15 20:44:20|174.63|172.13|174.62|172.12|174.63|172.13|174.61|172.11|11
1623789870000|2021-06-15 20:44:30|174.61|172.11|174.64|172.14|174.65|172.15|174.6|172.1|11
1623789880000|2021-06-15 20:44:40|174.65|172.15|174.58|172.08|174.65|172.15|174.58|172.08|10
1623789890000|2021-06-15 20:44:50|174.6|172.1|174.59|172.09|174.61|172.11|174.58|172.08|10
1623789900000|2021-06-15 20:45:00|174.6|172.1|174.64|172.14|174.64|172.14|174.6|172.1|12
1623789910000|2021-06-15 20:45:10|174.65|172.15|174.64|172.14|174.66|172.16|174.64|172.14|6
1623789920000|2021-06-15 20:45:20|174.63|172.13|174.66|172.16|174.67|172.17|174.62|172.12|12
1623789930000|2021-06-15 20:45:30|174.67|172.17|174.65|172.15|174.67|172.17|174.62|172.12|10
1623789940000|2021-06-15 20:45:40|174.64|172.14|174.63|172.13|174.66|172.16|174.61|172.11|20
1623789950000|2021-06-15 20:45:50|174.62|172.12|174.61|172.11|174.63|172.13|174.61|172.11|18
1623789960000|2021-06-15 20:46:00|174.62|172.12|174.59|172.09|174.62|172.12|174.58|172.08|15
1623789970000|2021-06-15 20:46:10|174.58|172.08|174.57|172.07|174.6|172.1|174.57|172.07|6
1623789980000|2021-06-15 20:46:20|174.56|172.06|174.56|172.06|174.56|172.06|174.53|172.03|15
1623789990000|2021-06-15 20:46:30|174.55|172.05|174.51|172.01|174.55|172.05|174.51|172.01|13
1623790000000|2021-06-15 20:46:40|174.5|172|174.49|171.99|174.52|172.02|174.47|171.97|15
1623790010000|2021-06-15 20:46:50|174.5|172|174.5|172|174.52|172.02|174.49|171.99|12
1623790020000|2021-06-15 20:47:00|174.51|172.01|174.55|172.05|174.56|172.06|174.5|172|19
1623790030000|2021-06-15 20:47:10|174.54|172.04|174.53|172.03|174.56|172.06|174.53|172.03|17
1623790040000|2021-06-15 20:47:20|174.52|172.02|174.55|172.05|174.58|172.08|174.52|172.02|11
1623790050000|2021-06-15 20:47:30|174.54|172.04|174.54|172.04|174.54|172.04|174.53|172.03|3
1623790060000|2021-06-15 20:47:40|174.53|172.03|174.47|171.97|174.53|172.03|174.47|171.97|5
1623790070000|2021-06-15 20:47:50|174.48|171.98|174.51|172.01|174.51|172.01|174.46|171.96|15
1623790080000|2021-06-15 20:48:00|174.5|172|174.51|172.01|174.54|172.04|174.5|172|9
1623790090000|2021-06-15 20:48:10|174.52|172.02|174.48|171.98|174.52|172.02|174.46|171.96|11
1623790100000|2021-06-15 20:48:20|174.5|172|174.48|171.98|174.51|172.01|174.47|171.97|7
1623790110000|2021-06-15 20:48:30|174.47|171.97|174.5|172|174.5|172|174.47|171.97|8
1623790120000|2021-06-15 20:48:40|174.52|172.02|174.51|172.01|174.52|172.02|174.5|172|4
1623790130000|2021-06-15 20:48:50|174.52|172.02|174.39|171.89|174.52|172.02|174.39|171.89|7
1623790140000|2021-06-15 20:49:00|174.42|171.92|174.44|171.94|174.44|171.94|174.41|171.91|7
1623790150000|2021-06-15 20:49:10|174.43|171.93|174.37|171.87|174.47|171.97|174.37|171.87|18
1623790160000|2021-06-15 20:49:20|174.36|171.86|174.42|171.92|174.45|171.95|174.33|171.83|23
1623790170000|2021-06-15 20:49:30|174.41|171.91|174.34|171.84|174.42|171.92|174.34|171.84|21
1623790180000|2021-06-15 20:49:40|174.31|171.81|174.3|171.8|174.31|171.81|174.27|171.77|19
1623790190000|2021-06-15 20:49:50|174.31|171.81|174.39|171.89|174.4|171.9|174.3|171.8|21
1623790200000|2021-06-15 20:50:00|174.4|171.9|174.43|171.93|174.43|171.93|174.4|171.9|17
1623790210000|2021-06-15 20:50:10|174.45|171.95|174.41|171.91|174.45|171.95|174.4|171.9|15
1623790220000|2021-06-15 20:50:20|174.4|171.9|174.28|171.78|174.4|171.9|174.27|171.77|19
1623790230000|2021-06-15 20:50:30|174.27|171.77|174.21|171.71|174.28|171.78|174.18|171.68|18
1623790240000|2021-06-15 20:50:40|174.23|171.73|174.01|171.51|174.23|171.73|173.99|171.49|23
1623790250000|2021-06-15 20:50:50|173.98|171.48|173.96|171.46|173.99|171.49|173.95|171.45|14
1623790260000|2021-06-15 20:51:00|173.95|171.45|173.94|171.44|173.96|171.46|173.91|171.41|16
1623790270000|2021-06-15 20:51:10|173.95|171.45|173.96|171.46|173.97|171.47|173.95|171.45|8
1623790280000|2021-06-15 20:51:20|173.97|171.47|173.9|171.4|173.97|171.47|173.88|171.38|19
1623790290000|2021-06-15 20:51:30|173.89|171.39|173.89|171.39|173.92|171.42|173.8|171.3|25
1623790300000|2021-06-15 20:51:40|173.88|171.38|173.95|171.45|173.95|171.45|173.85|171.35|17
1623790310000|2021-06-15 20:51:50|173.93|171.43|174.01|171.51|174.02|171.52|173.87|171.37|26
1623790320000|2021-06-15 20:52:00|174.02|171.52|174.07|171.57|174.08|171.58|174.02|171.52|7
1623790330000|2021-06-15 20:52:10|174.08|171.58|174.07|171.57|174.13|171.63|174.07|171.57|17
1623790340000|2021-06-15 20:52:20|174.08|171.58|174.06|171.56|174.08|171.58|174.02|171.52|18
1623790350000|2021-06-15 20:52:30|174.05|171.55|173.97|171.47|174.05|171.55|173.95|171.45|16
1623790360000|2021-06-15 20:52:40|173.98|171.48|174|171.5|174|171.5|173.97|171.47|21
1623790370000|2021-06-15 20:52:50|173.99|171.49|174.07|171.57|174.11|171.61|173.99|171.49|22
1623790380000|2021-06-15 20:53:00|174.08|171.58|174.26|171.76|174.26|171.76|174.08|171.58|20
1623790390000|2021-06-15 20:53:10|174.28|171.78|174.33|171.83|174.33|171.83|174.28|171.78|11
1623790400000|2021-06-15 20:53:20|174.35|171.85|174.28|171.78|174.37|171.87|174.26|171.76|11
1623790410000|2021-06-15 20:53:30|174.27|171.77|174.27|171.77|174.28|171.78|174.26|171.76|15
1623790420000|2021-06-15 20:53:40|174.24|171.74|174.26|171.76|174.26|171.76|174.24|171.74|3
1623790430000|2021-06-15 20:53:50|174.27|171.77|174.27|171.77|174.32|171.82|174.26|171.76|11
1623790440000|2021-06-15 20:54:00|174.28|171.78|174.43|171.93|174.43|171.93|174.27|171.77|13
1623790450000|2021-06-15 20:54:10|174.48|171.98|174.57|172.07|174.57|172.07|174.46|171.96|19
1623790460000|2021-06-15 20:54:20|174.56|172.06|174.58|172.08|174.62|172.12|174.56|172.06|16
1623790470000|2021-06-15 20:54:30|174.61|172.11|174.62|172.12|174.63|172.13|174.59|172.09|11
1623790480000|2021-06-15 20:54:40|174.59|172.09|174.52|172.02|174.59|172.09|174.47|171.97|19
1623790490000|2021-06-15 20:54:50|174.54|172.04|174.54|172.04|174.57|172.07|174.53|172.03|16
1623790500000|2021-06-15 20:55:00|174.52|172.02|174.59|172.09|174.59|172.09|174.5|172|14
1623790510000|2021-06-15 20:55:10|174.58|172.08|174.55|172.05|174.58|172.08|174.55|172.05|13
1623790520000|2021-06-15 20:55:20|174.56|172.06|174.55|172.05|174.59|172.09|174.54|172.04|12
1623790530000|2021-06-15 20:55:30|174.56|172.06|174.49|171.99|174.56|172.06|174.47|171.97|17
1623790540000|2021-06-15 20:55:40|174.5|172|174.53|172.03|174.53|172.03|174.49|171.99|15
1623790550000|2021-06-15 20:55:50|174.59|172.09|174.58|172.08|174.59|172.09|174.57|172.07|14
1623790560000|2021-06-15 20:56:00|174.59|172.09|174.61|172.11|174.61|172.11|174.58|172.08|15
1623790570000|2021-06-15 20:56:10|174.64|172.14|174.64|172.14|174.65|172.15|174.64|172.14|3
1623790580000|2021-06-15 20:56:20|174.62|172.12|174.58|172.08|174.62|172.12|174.57|172.07|12
1623790590000|2021-06-15 20:56:30|174.57|172.07|174.57|172.07|174.57|172.07|174.54|172.04|7
1623790600000|2021-06-15 20:56:40|174.56|172.06|174.53|172.03|174.57|172.07|174.53|172.03|7
1623790610000|2021-06-15 20:56:50|174.52|172.02|174.47|171.97|174.52|172.02|174.47|171.97|10
1623790620000|2021-06-15 20:57:00|174.48|171.98|174.46|171.96|174.48|171.98|174.46|171.96|3
1623790630000|2021-06-15 20:57:10|174.47|171.97|174.41|171.91|174.5|172|174.41|171.91|19
1623790640000|2021-06-15 20:57:20|174.4|171.9|174.36|171.86|174.41|171.91|174.36|171.86|14
1623790650000|2021-06-15 20:57:30|174.37|171.87|174.25|171.75|174.37|171.87|174.23|171.73|20
1623790660000|2021-06-15 20:57:40|174.24|171.74|174.22|171.72|174.25|171.75|174.22|171.72|10
1623790670000|2021-06-15 20:57:50|174.21|171.71|174.26|171.76|174.26|171.76|174.21|171.71|4
1623790680000|2021-06-15 20:58:00|174.27|171.77|174.25|171.75|174.28|171.78|174.24|171.74|15
1623790690000|2021-06-15 20:58:10|174.26|171.76|174.33|171.83|174.34|171.84|174.24|171.74|18
1623790700000|2021-06-15 20:58:20|174.34|171.84|174.42|171.92|174.43|171.93|174.31|171.81|14
1623790710000|2021-06-15 20:58:30|174.43|171.93|174.53|172.03|174.53|172.03|174.42|171.92|11
1623790720000|2021-06-15 20:58:40|174.5|172|174.52|172.02|174.53|172.03|174.5|172|13
1623790730000|2021-06-15 20:58:50|174.53|172.03|174.45|171.95|174.53|172.03|174.45|171.95|15
1623790740000|2021-06-15 20:59:00|174.43|171.93|174.35|171.85|174.43|171.93|174.33|171.83|11
1623790750000|2021-06-15 20:59:10|174.34|171.84|174.43|171.93|174.43|171.93|174.34|171.84|13
1623790760000|2021-06-15 20:59:20|174.41|171.91|174.33|171.83|174.41|171.91|174.33|171.83|8
1623790770000|2021-06-15 20:59:30|174.32|171.82|174.24|171.74|174.32|171.82|174.24|171.74|8
1623790780000|2021-06-15 20:59:40|174.25|171.75|174.3|171.8|174.31|171.81|174.24|171.74|14
1623790790000|2021-06-15 20:59:50|174.31|171.81|174.35|171.85|174.36|171.86|174.3|171.8|15
1623790800000|2021-06-15 21:00:00|174.34|171.84|174.37|171.87|174.37|171.87|174.3|171.8|22
1623790810000|2021-06-15 21:00:10|174.36|171.86|174.43|171.93|174.43|171.93|174.36|171.86|6
1623790820000|2021-06-15 21:00:20|174.42|171.92|174.46|171.96|174.47|171.97|174.42|171.92|10
1623790830000|2021-06-15 21:00:30|174.45|171.95|174.45|171.95|174.46|171.96|174.45|171.95|5
1623790840000|2021-06-15 21:00:40|174.43|171.93|174.45|171.95|174.45|171.95|174.43|171.93|7
1623790850000|2021-06-15 21:00:50|174.44|171.94|174.43|171.93|174.45|171.95|174.43|171.93|10
1623790860000|2021-06-15 21:01:00|174.44|171.94|174.45|171.95|174.46|171.96|174.44|171.94|4
1623790870000|2021-06-15 21:01:10|174.47|171.97|174.43|171.93|174.49|171.99|174.43|171.93|11
1623790880000|2021-06-15 21:01:20|174.44|171.94|174.44|171.94|174.45|171.95|174.43|171.93|9
1623790890000|2021-06-15 21:01:30|174.45|171.95|174.36|171.86|174.45|171.95|174.36|171.86|13
1623790900000|2021-06-15 21:01:40|174.35|171.85|174.26|171.76|174.35|171.85|174.26|171.76|11
1623790910000|2021-06-15 21:01:50|174.24|171.74|174.2|171.7|174.24|171.74|174.2|171.7|14
1623790920000|2021-06-15 21:02:00|174.19|171.69|174.2|171.7|174.21|171.71|174.19|171.69|4
1623790930000|2021-06-15 21:02:10|174.21|171.71|174.16|171.66|174.21|171.71|174.15|171.65|10
1623790940000|2021-06-15 21:02:20|174.15|171.65|174.09|171.59|174.15|171.65|174.09|171.59|9
1623790950000|2021-06-15 21:02:30|174.08|171.58|174.05|171.55|174.08|171.58|174.05|171.55|10
1623790960000|2021-06-15 21:02:40|174.06|171.56|174.05|171.55|174.06|171.56|174.05|171.55|6
1623790970000|2021-06-15 21:02:50|174.04|171.54|173.92|171.42|174.04|171.54|173.91|171.41|17
1623790980000|2021-06-15 21:03:00|173.93|171.43|174|171.5|174|171.5|173.92|171.42|13
1623790990000|2021-06-15 21:03:10|174.01|171.51|174.09|171.59|174.11|171.61|174.01|171.51|14
1623791000000|2021-06-15 21:03:20|174.1|171.6|174.22|171.72|174.22|171.72|174.09|171.59|12
1623791010000|2021-06-15 21:03:30|174.24|171.74|174.23|171.73|174.29|171.79|174.22|171.72|12
1623791020000|2021-06-15 21:03:40|174.25|171.75|174.26|171.76|174.26|171.76|174.22|171.72|12
1623791030000|2021-06-15 21:03:50|174.25|171.75|174.32|171.82|174.34|171.84|174.25|171.75|11
1623791040000|2021-06-15 21:04:00|174.33|171.83|174.39|171.89|174.4|171.9|174.3|171.8|15
1623791050000|2021-06-15 21:04:10|174.43|171.93|174.46|171.96|174.47|171.97|174.42|171.92|23
1623791060000|2021-06-15 21:04:20|174.49|171.99|174.43|171.93|174.49|171.99|174.4|171.9|18
1623791070000|2021-06-15 21:04:30|174.42|171.92|174.42|171.92|174.43|171.93|174.42|171.92|7
1623791080000|2021-06-15 21:04:40|174.43|171.93|174.49|171.99|174.49|171.99|174.43|171.93|11
1623791090000|2021-06-15 21:04:50|174.5|172|174.52|172.02|174.53|172.03|174.49|171.99|16
1623791100000|2021-06-15 21:05:00|174.54|172.04|174.4|171.9|174.54|172.04|174.38|171.88|23
1623791110000|2021-06-15 21:05:10|174.39|171.89|174.45|171.95|174.45|171.95|174.39|171.89|5
1623791120000|2021-06-15 21:05:20|174.46|171.96|174.53|172.03|174.54|172.04|174.44|171.94|12
1623791130000|2021-06-15 21:05:30|174.55|172.05|174.55|172.05|174.57|172.07|174.54|172.04|19
1623791140000|2021-06-15 21:05:40|174.54|172.04|174.56|172.06|174.57|172.07|174.54|172.04|14
1623791150000|2021-06-15 21:05:50|174.55|172.05|174.62|172.12|174.62|172.12|174.54|172.04|14
1623791160000|2021-06-15 21:06:00|174.66|172.16|174.68|172.18|174.7|172.2|174.57|172.07|17
1623791170000|2021-06-15 21:06:10|174.62|172.12|174.54|172.04|174.7|172.2|174.53|172.03|13
1623791180000|2021-06-15 21:06:20|174.53|172.03|174.51|172.01|174.55|172.05|174.5|172|13
1623791190000|2021-06-15 21:06:30|174.52|172.02|174.67|172.17|174.68|172.18|174.52|172.02|18
1623791200000|2021-06-15 21:06:40|174.68|172.18|174.69|172.19|174.69|172.19|174.62|172.12|22
1623791210000|2021-06-15 21:06:50|174.68|172.18|174.67|172.17|174.69|172.19|174.66|172.16|26
1623791220000|2021-06-15 21:07:00|174.69|172.19|174.71|172.21|174.71|172.21|174.66|172.16|20
1623791230000|2021-06-15 21:07:10|174.65|172.15|174.72|172.22|174.72|172.22|174.65|172.15|16
1623791240000|2021-06-15 21:07:20|174.74|172.24|174.73|172.23|174.74|172.24|174.7|172.2|17
1623791250000|2021-06-15 21:07:30|174.72|172.22|174.7|172.2|174.74|172.24|174.7|172.2|12
1623791260000|2021-06-15 21:07:40|174.71|172.21|174.67|172.17|174.71|172.21|174.67|172.17|13
1623791270000|2021-06-15 21:07:50|174.68|172.18|174.62|172.12|174.69|172.19|174.62|172.12|8
1623791280000|2021-06-15 21:08:00|174.61|172.11|174.71|172.21|174.75|172.25|174.61|172.11|11
1623791290000|2021-06-15 21:08:10|174.7|172.2|174.58|172.08|174.7|172.2|174.57|172.07|19
1623791300000|2021-06-15 21:08:20|174.59|172.09|174.57|172.07|174.59|172.09|174.56|172.06|11
1623791310000|2021-06-15 21:08:30|174.56|172.06|174.54|172.04|174.56|172.06|174.54|172.04|7
1623791320000|2021-06-15 21:08:40|174.55|172.05|174.62|172.12|174.62|172.12|174.54|172.04|11
1623791330000|2021-06-15 21:08:50|174.61|172.11|174.56|172.06|174.62|172.12|174.56|172.06|8
1623791340000|2021-06-15 21:09:00|174.53|172.03|174.46|171.96|174.53|172.03|174.41|171.91|17
1623791350000|2021-06-15 21:09:10|174.48|171.98|174.47|171.97|174.48|171.98|174.47|171.97|4
1623791360000|2021-06-15 21:09:20|174.46|171.96|174.4|171.9|174.46|171.96|174.39|171.89|16
1623791370000|2021-06-15 21:09:30|174.41|171.91|174.37|171.87|174.41|171.91|174.32|171.82|21
1623791380000|2021-06-15 21:09:40|174.38|171.88|174.36|171.86|174.38|171.88|174.34|171.84|13
1623791390000|2021-06-15 21:09:50|174.33|171.83|174.3|171.8|174.35|171.85|174.3|171.8|17
1623791400000|2021-06-15 21:10:00|174.29|171.79|174.33|171.83|174.34|171.84|174.29|171.79|13
1623791410000|2021-06-15 21:10:10|174.35|171.85|174.51|172.01|174.55|172.05|174.35|171.85|22
1623791420000|2021-06-15 21:10:20|174.52|172.02|174.5|172|174.53|172.03|174.48|171.98|11
1623791430000|2021-06-15 21:10:30|174.51|172.01|174.52|172.02|174.52|172.02|174.48|171.98|10
1623791440000|2021-06-15 21:10:40|174.51|172.01|174.48|171.98|174.52|172.02|174.47|171.97|11
1623791450000|2021-06-15 21:10:50|174.47|171.97|174.47|171.97|174.47|171.97|174.46|171.96|11
1623791460000|2021-06-15 21:11:00|174.46|171.96|174.6|172.1|174.69|172.19|174.46|171.96|23
1623791470000|2021-06-15 21:11:10|174.64|172.14|174.73|172.23|174.78|172.28|174.6|172.1|18
1623791480000|2021-06-15 21:11:20|174.69|172.19|174.71|172.21|174.75|172.25|174.65|172.15|20
1623791490000|2021-06-15 21:11:30|174.72|172.22|174.64|172.14|174.78|172.28|174.63|172.13|17
1623791500000|2021-06-15 21:11:40|174.66|172.16|174.72|172.22|174.73|172.23|174.61|172.11|21
1623791510000|2021-06-15 21:11:50|174.79|172.29|174.69|172.19|174.82|172.32|174.69|172.19|13
1623791520000|2021-06-15 21:12:00|174.79|172.29|174.82|172.32|174.82|172.32|174.71|172.21|15
1623791530000|2021-06-15 21:12:10|174.83|172.33|174.76|172.26|174.83|172.33|174.7|172.2|20
1623791540000|2021-06-15 21:12:20|174.7|172.2|174.68|172.18|174.77|172.27|174.68|172.18|18
1623791550000|2021-06-15 21:12:30|174.67|172.17|174.7|172.2|174.7|172.2|174.67|172.17|8
1623791560000|2021-06-15 21:12:40|174.69|172.19|174.68|172.18|174.69|172.19|174.68|172.18|2
1623791570000|2021-06-15 21:12:50|174.69|172.19|174.62|172.12|174.69|172.19|174.61|172.11|14
1623791580000|2021-06-15 21:13:00|174.63|172.13|174.64|172.14|174.65|172.15|174.61|172.11|10
1623791590000|2021-06-15 21:13:10|174.67|172.17|174.68|172.18|174.79|172.29|174.67|172.17|19
1623791600000|2021-06-15 21:13:20|174.67|172.17|174.66|172.16|174.67|172.17|174.65|172.15|4
1623791610000|2021-06-15 21:13:30|174.65|172.15|174.61|172.11|174.66|172.16|174.61|172.11|9
1623791620000|2021-06-15 21:13:40|174.6|172.1|174.61|172.11|174.65|172.15|174.57|172.07|17
1623791630000|2021-06-15 21:13:50|174.6|172.1|174.6|172.1|174.61|172.11|174.59|172.09|14
1623791640000|2021-06-15 21:14:00|174.61|172.11|174.64|172.14|174.65|172.15|174.6|172.1|13
1623791650000|2021-06-15 21:14:10|174.63|172.13|174.64|172.14|174.64|172.14|174.63|172.13|2
1623791660000|2021-06-15 21:14:20|174.63|172.13|174.61|172.11|174.64|172.14|174.6|172.1|7
1623791670000|2021-06-15 21:14:30|174.6|172.1|174.58|172.08|174.6|172.1|174.57|172.07|12
1623791680000|2021-06-15 21:14:40|174.59|172.09|174.57|172.07|174.59|172.09|174.57|172.07|8
1623791690000|2021-06-15 21:14:50|174.58|172.08|174.59|172.09|174.59|172.09|174.58|172.08|6
1623791700000|2021-06-15 21:15:00|174.58|172.08|174.58|172.08|174.59|172.09|174.58|172.08|3
1623791710000|2021-06-15 21:15:10|174.59|172.09|174.67|172.17|174.67|172.17|174.59|172.09|9
1623791720000|2021-06-15 21:15:20|174.68|172.18|174.68|172.18|174.68|172.18|174.68|172.18|1
1623791730000|2021-06-15 21:15:30|174.67|172.17|174.7|172.2|174.7|172.2|174.67|172.17|4
1623791740000|2021-06-15 21:15:40|174.71|172.21|174.71|172.21|174.71|172.21|174.7|172.2|7
1623791750000|2021-06-15 21:15:50|174.72|172.22|174.75|172.25|174.76|172.26|174.7|172.2|15
1623791760000|2021-06-15 21:16:00|174.74|172.24|174.76|172.26|174.84|172.34|174.74|172.24|7
1623791770000|2021-06-15 21:16:10|174.77|172.27|174.88|172.38|174.92|172.42|174.77|172.27|19
1623791780000|2021-06-15 21:16:20|174.92|172.42|174.91|172.41|174.92|172.42|174.89|172.39|11
1623791790000|2021-06-15 21:16:30|174.9|172.4|174.9|172.4|174.91|172.41|174.88|172.38|12
1623791800000|2021-06-15 21:16:40|174.91|172.41|174.9|172.4|174.91|172.41|174.86|172.36|6
1623791810000|2021-06-15 21:16:50|174.86|172.36|174.9|172.4|174.91|172.41|174.86|172.36|6
1623791820000|2021-06-15 21:17:00|174.86|172.36|174.9|172.4|174.91|172.41|174.86|172.36|10
1623791830000|2021-06-15 21:17:10|174.86|172.36|174.9|172.4|174.92|172.42|174.86|172.36|7
1623791840000|2021-06-15 21:17:20|174.86|172.36|174.86|172.36|174.9|172.4|174.85|172.35|12
1623791850000|2021-06-15 21:17:30|174.89|172.39|174.86|172.36|174.89|172.39|174.84|172.34|11
1623791860000|2021-06-15 21:17:40|174.87|172.37|174.9|172.4|174.9|172.4|174.84|172.34|10
1623791870000|2021-06-15 21:17:50|174.91|172.41|174.92|172.42|174.93|172.43|174.87|172.37|17
1623791880000|2021-06-15 21:18:00|174.87|172.37|174.86|172.36|174.92|172.42|174.86|172.36|5
1623791890000|2021-06-15 21:18:10|174.92|172.42|174.87|172.37|174.92|172.42|174.86|172.36|17
1623791900000|2021-06-15 21:18:20|174.88|172.38|174.85|172.35|174.88|172.38|174.85|172.35|2
1623791910000|2021-06-15 21:18:30|174.84|172.34|174.91|172.41|174.93|172.43|174.83|172.33|17
1623791920000|2021-06-15 21:18:40|174.86|172.36|174.91|172.41|174.94|172.44|174.86|172.36|19
1623791930000|2021-06-15 21:18:50|174.93|172.43|174.86|172.36|174.95|172.45|174.86|172.36|18
1623791940000|2021-06-15 21:19:00|174.93|172.43|174.86|172.36|174.95|172.45|174.86|172.36|17
1623791950000|2021-06-15 21:19:10|174.88|172.38|174.85|172.35|174.93|172.43|174.85|172.35|13
1623791960000|2021-06-15 21:19:20|174.99|172.49|174.89|172.39|174.99|172.49|174.85|172.35|10
1623791970000|2021-06-15 21:19:30|174.9|172.4|174.91|172.41|174.91|172.41|174.85|172.35|8
1623791980000|2021-06-15 21:19:40|174.9|172.4|174.89|172.39|174.9|172.4|174.89|172.39|6
1623791990000|2021-06-15 21:19:50|174.85|172.35|174.91|172.41|174.91|172.41|174.85|172.35|9
1623792000000|2021-06-15 21:20:00|174.9|172.4|174.93|172.43|174.97|172.47|174.86|172.36|12
1623792010000|2021-06-15 21:20:10|174.88|172.38|174.88|172.38|174.93|172.43|174.88|172.38|6
1623792020000|2021-06-15 21:20:20|174.92|172.42|174.92|172.42|174.92|172.42|174.88|172.38|3
1623792030000|2021-06-15 21:20:30|174.93|172.43|174.84|172.34|174.96|172.46|174.83|172.33|13
1623792040000|2021-06-15 21:20:40|174.83|172.33|174.83|172.33|174.84|172.34|174.83|172.33|5
1623792050000|2021-06-15 21:20:50|174.84|172.34|174.83|172.33|174.84|172.34|174.82|172.32|10
1623792060000|2021-06-15 21:21:00|174.82|172.32|174.81|172.31|174.82|172.32|174.81|172.31|2
1623792070000|2021-06-15 21:21:10|174.8|172.3|174.78|172.28|174.8|172.3|174.78|172.28|2
1623792080000|2021-06-15 21:21:20|174.79|172.29|174.77|172.27|174.79|172.29|174.77|172.27|5
1623792090000|2021-06-15 21:21:30|174.78|172.28|174.78|172.28|174.78|172.28|174.78|172.28|1
1623792100000|2021-06-15 21:21:40|174.77|172.27|174.78|172.28|174.78|172.28|174.77|172.27|2
1623792110000|2021-06-15 21:21:50|174.77|172.27|174.73|172.23|174.78|172.28|174.73|172.23|7
1623792120000|2021-06-15 21:22:00|174.74|172.24|174.79|172.29|174.79|172.29|174.74|172.24|9
1623792130000|2021-06-15 21:22:10|174.8|172.3|174.77|172.27|174.8|172.3|174.77|172.27|12
1623792140000|2021-06-15 21:22:20|174.78|172.28|174.77|172.27|174.78|172.28|174.77|172.27|4
1623792160000|2021-06-15 21:22:40|174.76|172.26|174.77|172.27|174.77|172.27|174.75|172.25|6
1623792170000|2021-06-15 21:22:50|174.76|172.26|174.79|172.29|174.79|172.29|174.76|172.26|7
1623792180000|2021-06-15 21:23:00|174.77|172.27|174.8|172.3|174.8|172.3|174.77|172.27|5
1623792190000|2021-06-15 21:23:10|174.79|172.29|174.78|172.28|174.79|172.29|174.78|172.28|4
1623792200000|2021-06-15 21:23:20|174.77|172.27|174.79|172.29|174.79|172.29|174.77|172.27|10
1623792210000|2021-06-15 21:23:30|174.78|172.28|174.78|172.28|174.78|172.28|174.78|172.28|1
1623792230000|2021-06-15 21:23:50|174.77|172.27|174.81|172.31|174.81|172.31|174.77|172.27|9
1623792240000|2021-06-15 21:24:00|174.8|172.3|174.81|172.31|174.81|172.31|174.8|172.3|4
1623792250000|2021-06-15 21:24:10|174.8|172.3|174.79|172.29|174.8|172.3|174.79|172.29|6
1623792270000|2021-06-15 21:24:30|174.8|172.3|174.79|172.29|174.8|172.3|174.79|172.29|6
1623792280000|2021-06-15 21:24:40|174.8|172.3|174.8|172.3|174.8|172.3|174.8|172.3|1
1623792290000|2021-06-15 21:24:50|174.79|172.29|174.79|172.29|174.8|172.3|174.79|172.29|5
1623792310000|2021-06-15 21:25:10|174.77|172.27|174.77|172.27|174.77|172.27|174.77|172.27|1
1623792320000|2021-06-15 21:25:20|174.78|172.28|174.79|172.29|174.79|172.29|174.78|172.28|2
1623792330000|2021-06-15 21:25:30|174.78|172.28|174.77|172.27|174.78|172.28|174.77|172.27|2
1623792340000|2021-06-15 21:25:40|174.76|172.26|174.77|172.27|174.77|172.27|174.76|172.26|2
1623792370000|2021-06-15 21:26:10|174.78|172.28|174.72|172.22|174.78|172.28|174.72|172.22|6
1623792380000|2021-06-15 21:26:20|174.74|172.24|174.72|172.22|174.74|172.24|174.7|172.2|6
1623792390000|2021-06-15 21:26:30|174.7|172.2|174.68|172.18|174.7|172.2|174.67|172.17|12
1623792400000|2021-06-15 21:26:40|174.7|172.2|174.73|172.23|174.74|172.24|174.68|172.18|13
1623792410000|2021-06-15 21:26:50|174.72|172.22|174.76|172.26|174.77|172.27|174.72|172.22|6
1623792420000|2021-06-15 21:27:00|174.77|172.27|174.8|172.3|174.81|172.31|174.77|172.27|7
1623792430000|2021-06-15 21:27:10|174.81|172.31|174.8|172.3|174.81|172.31|174.8|172.3|8
1623792440000|2021-06-15 21:27:20|174.81|172.31|174.9|172.4|174.9|172.4|174.81|172.31|10
1623792450000|2021-06-15 21:27:30|174.91|172.41|174.92|172.42|174.92|172.42|174.91|172.41|2
1623792460000|2021-06-15 21:27:40|174.89|172.39|174.88|172.38|174.9|172.4|174.88|172.38|6
1623792470000|2021-06-15 21:27:50|174.89|172.39|174.89|172.39|174.9|172.4|174.88|172.38|5
1623792480000|2021-06-15 21:28:00|174.88|172.38|174.89|172.39|174.89|172.39|174.88|172.38|2
1623792490000|2021-06-15 21:28:10|174.88|172.38|174.88|172.38|174.89|172.39|174.88|172.38|7
1623792500000|2021-06-15 21:28:20|174.89|172.39|174.89|172.39|174.89|172.39|174.89|172.39|1
1623792510000|2021-06-15 21:28:30|174.9|172.4|174.9|172.4|174.9|172.4|174.89|172.39|5
1623792520000|2021-06-15 21:28:40|174.89|172.39|174.89|172.39|174.89|172.39|174.88|172.38|5
1623792530000|2021-06-15 21:28:50|174.9|172.4|174.89|172.39|174.9|172.4|174.89|172.39|2
1623792540000|2021-06-15 21:29:00|174.88|172.38|174.9|172.4|174.9|172.4|174.88|172.38|4
1623792550000|2021-06-15 21:29:10|174.93|172.43|174.93|172.43|174.94|172.44|174.93|172.43|3
1623792560000|2021-06-15 21:29:20|174.95|172.45|174.96|172.46|174.97|172.47|174.95|172.45|6
1623792570000|2021-06-15 21:29:30|174.97|172.47|174.96|172.46|174.99|172.49|174.96|172.46|6
1623792580000|2021-06-15 21:29:40|174.97|172.47|174.97|172.47|174.99|172.49|174.97|172.47|5
1623792590000|2021-06-15 21:29:50|175|172.5|175|172.5|175.01|172.51|174.99|172.49|9
1623792600000|2021-06-15 21:30:00|175.01|172.51|175|172.5|175.03|172.53|175|172.5|7
1623792610000|2021-06-15 21:30:10|174.99|172.49|174.97|172.47|174.99|172.49|174.97|172.47|3
1623792620000|2021-06-15 21:30:20|174.98|172.48|174.98|172.48|174.98|172.48|174.97|172.47|3
1623792630000|2021-06-15 21:30:30|174.96|172.46|174.94|172.44|174.96|172.46|174.94|172.44|9
1623792640000|2021-06-15 21:30:40|174.93|172.43|174.93|172.43|174.93|172.43|174.93|172.43|1
1623792650000|2021-06-15 21:30:50|174.92|172.42|174.92|172.42|174.92|172.42|174.91|172.41|3
1623792660000|2021-06-15 21:31:00|174.91|172.41|175|172.5|175|172.5|174.91|172.41|10
1623792670000|2021-06-15 21:31:10|174.99|172.49|174.99|172.49|174.99|172.49|174.99|172.49|1
1623792680000|2021-06-15 21:31:20|174.98|172.48|174.98|172.48|174.98|172.48|174.98|172.48|1
1623792690000|2021-06-15 21:31:30|174.97|172.47|174.98|172.48|174.98|172.48|174.97|172.47|2
1623792700000|2021-06-15 21:31:40|174.97|172.47|174.98|172.48|174.98|172.48|174.97|172.47|8
1623792720000|2021-06-15 21:32:00|174.97|172.47|174.97|172.47|174.97|172.47|174.97|172.47|1
1623792730000|2021-06-15 21:32:10|174.96|172.46|174.97|172.47|174.97|172.47|174.95|172.45|4
1623792740000|2021-06-15 21:32:20|174.96|172.46|174.96|172.46|174.96|172.46|174.96|172.46|1
1623792750000|2021-06-15 21:32:30|174.95|172.45|174.94|172.44|174.95|172.45|174.94|172.44|4
1623792760000|2021-06-15 21:32:40|174.93|172.43|174.93|172.43|174.94|172.44|174.93|172.43|3
1623792770000|2021-06-15 21:32:50|174.94|172.44|174.94|172.44|174.94|172.44|174.93|172.43|5
1623792780000|2021-06-15 21:33:00|174.95|172.45|174.97|172.47|174.98|172.48|174.95|172.45|7
1623792790000|2021-06-15 21:33:10|174.96|172.46|174.96|172.46|174.97|172.47|174.96|172.46|3
1623792800000|2021-06-15 21:33:20|174.97|172.47|174.97|172.47|174.98|172.48|174.97|172.47|11
1623792810000|2021-06-15 21:33:30|174.98|172.48|174.96|172.46|174.98|172.48|174.96|172.46|3
1623792820000|2021-06-15 21:33:40|174.97|172.47|174.97|172.47|174.97|172.47|174.97|172.47|1
1623792830000|2021-06-15 21:33:50|174.96|172.46|174.96|172.46|174.96|172.46|174.96|172.46|1
1623792840000|2021-06-15 21:34:00|174.99|172.49|175.02|172.52|175.03|172.53|174.99|172.49|7
1623792850000|2021-06-15 21:34:10|175|172.5|174.99|172.49|175.02|172.52|174.99|172.49|7
1623792860000|2021-06-15 21:34:20|175.02|172.52|175.1|172.6|175.12|172.62|174.99|172.49|12
1623792870000|2021-06-15 21:34:30|175.12|172.62|175.13|172.63|175.14|172.64|175.11|172.61|12
1623792880000|2021-06-15 21:34:40|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|6
1623792890000|2021-06-15 21:34:50|175.14|172.64|175.14|172.64|175.16|172.66|175.13|172.63|8
1623792900000|2021-06-15 21:35:00|175.15|172.65|175.17|172.67|175.17|172.67|175.15|172.65|5
1623792910000|2021-06-15 21:35:10|175.16|172.66|175.16|172.66|175.2|172.7|175.16|172.66|8
1623792920000|2021-06-15 21:35:20|175.19|172.69|175.16|172.66|175.21|172.71|175.16|172.66|5
1623792930000|2021-06-15 21:35:30|175.2|172.7|175.2|172.7|175.2|172.7|175.19|172.69|7
1623792940000|2021-06-15 21:35:40|175.19|172.69|175.2|172.7|175.2|172.7|175.19|172.69|4
1623792950000|2021-06-15 21:35:50|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|4
1623792960000|2021-06-15 21:36:00|175.19|172.69|175.22|172.72|175.24|172.74|175.19|172.69|7
1623792970000|2021-06-15 21:36:10|175.2|172.7|175.19|172.69|175.22|172.72|175.19|172.69|5
1623792980000|2021-06-15 21:36:20|175.2|172.7|175.23|172.73|175.23|172.73|175.2|172.7|3
1623793000000|2021-06-15 21:36:40|175.21|172.71|175.16|172.66|175.22|172.72|175.16|172.66|10
1623793010000|2021-06-15 21:36:50|175.2|172.7|175.16|172.66|175.21|172.71|175.16|172.66|6
1623793020000|2021-06-15 21:37:00|175.21|172.71|175.22|172.72|175.22|172.72|175.21|172.71|4
1623793030000|2021-06-15 21:37:10|175.21|172.71|175.2|172.7|175.21|172.71|175.15|172.65|9
1623793040000|2021-06-15 21:37:20|175.17|172.67|175.21|172.71|175.22|172.72|175.17|172.67|4
1623793050000|2021-06-15 21:37:30|175.19|172.69|175.19|172.69|175.19|172.69|175.19|172.69|1
1623793070000|2021-06-15 21:37:50|175.18|172.68|175.18|172.68|175.19|172.69|175.18|172.68|5
1623793080000|2021-06-15 21:38:00|175.19|172.69|175.17|172.67|175.19|172.69|175.17|172.67|5
1623793090000|2021-06-15 21:38:10|175.19|172.69|175.17|172.67|175.19|172.69|175.17|172.67|5
1623793100000|2021-06-15 21:38:20|175.15|172.65|175.18|172.68|175.2|172.7|175.15|172.65|3
1623793110000|2021-06-15 21:38:30|175.11|172.61|175.15|172.65|175.15|172.65|175.11|172.61|3
1623793120000|2021-06-15 21:38:40|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|2
1623793130000|2021-06-15 21:38:50|175.12|172.62|175.13|172.63|175.13|172.63|175.12|172.62|2
1623793140000|2021-06-15 21:39:00|175.12|172.62|175.16|172.66|175.16|172.66|175.12|172.62|3
1623793150000|2021-06-15 21:39:10|175.13|172.63|175.14|172.64|175.14|172.64|175.12|172.62|3
1623793160000|2021-06-15 21:39:20|175.12|172.62|175.12|172.62|175.12|172.62|175.12|172.62|1
1623793190000|2021-06-15 21:39:50|175.13|172.63|175.13|172.63|175.14|172.64|175.13|172.63|3
1623793200000|2021-06-15 21:40:00|175.16|172.66|175.2|172.7|175.2|172.7|175.16|172.66|9
1623793210000|2021-06-15 21:40:10|175.19|172.69|175.18|172.68|175.19|172.69|175.18|172.68|2
1623793220000|2021-06-15 21:40:20|175.19|172.69|175.14|172.64|175.19|172.69|175.12|172.62|9
1623793230000|2021-06-15 21:40:30|175.13|172.63|175.14|172.64|175.14|172.64|175.13|172.63|2
1623793240000|2021-06-15 21:40:40|175.13|172.63|175.11|172.61|175.13|172.63|175.11|172.61|4
1623793260000|2021-06-15 21:41:00|175.12|172.62|175.2|172.7|175.21|172.71|175.12|172.62|6
1623793270000|2021-06-15 21:41:10|175.19|172.69|175.18|172.68|175.19|172.69|175.18|172.68|2
1623793280000|2021-06-15 21:41:20|175.17|172.67|175.16|172.66|175.17|172.67|175.16|172.66|2
1623793290000|2021-06-15 21:41:30|175.17|172.67|175.17|172.67|175.17|172.67|175.17|172.67|1
1623793300000|2021-06-15 21:41:40|175.16|172.66|175.16|172.66|175.17|172.67|175.16|172.66|3
1623793310000|2021-06-15 21:41:50|175.17|172.67|175.17|172.67|175.17|172.67|175.17|172.67|1
1623793320000|2021-06-15 21:42:00|175.18|172.68|175.19|172.69|175.19|172.69|175.18|172.68|2
1623793330000|2021-06-15 21:42:10|175.18|172.68|175.16|172.66|175.18|172.68|175.16|172.66|3
1623793340000|2021-06-15 21:42:20|175.15|172.65|175.15|172.65|175.15|172.65|175.15|172.65|1
1623793380000|2021-06-15 21:43:00|175.14|172.64|175.15|172.65|175.15|172.65|175.13|172.63|3
1623793390000|2021-06-15 21:43:10|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|2
1623793400000|2021-06-15 21:43:20|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|2
1623793410000|2021-06-15 21:43:30|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|2
1623793420000|2021-06-15 21:43:40|175.14|172.64|175.14|172.64|175.14|172.64|175.14|172.64|1
1623793430000|2021-06-15 21:43:50|175.17|172.67|175.18|172.68|175.19|172.69|175.17|172.67|3
1623793440000|2021-06-15 21:44:00|175.19|172.69|175.23|172.73|175.23|172.73|175.19|172.69|4
1623793450000|2021-06-15 21:44:10|175.24|172.74|175.24|172.74|175.25|172.75|175.24|172.74|9
1623793460000|2021-06-15 21:44:20|175.25|172.75|175.22|172.72|175.25|172.75|175.2|172.7|9
1623793470000|2021-06-15 21:44:30|175.21|172.71|175.24|172.74|175.24|172.74|175.21|172.71|10
1623793480000|2021-06-15 21:44:40|175.23|172.73|175.24|172.74|175.24|172.74|175.23|172.73|10
1623793490000|2021-06-15 21:44:50|175.23|172.73|175.24|172.74|175.24|172.74|175.23|172.73|8
1623793500000|2021-06-15 21:45:00|175.23|172.73|175.21|172.71|175.24|172.74|175.2|172.7|9
1623793510000|2021-06-15 21:45:10|175.2|172.7|175.2|172.7|175.2|172.7|175.2|172.7|1
1623793520000|2021-06-15 21:45:20|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|2
1623793530000|2021-06-15 21:45:30|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|4
1623793540000|2021-06-15 21:45:40|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|10
1623793550000|2021-06-15 21:45:50|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|10
1623793570000|2021-06-15 21:46:10|175.24|172.74|175.2|172.7|175.24|172.74|175.2|172.7|9
1623793590000|2021-06-15 21:46:30|175.21|172.71|175.21|172.71|175.21|172.71|175.21|172.71|1
1623793600000|2021-06-15 21:46:40|175.19|172.69|175.2|172.7|175.2|172.7|175.19|172.69|2
1623793610000|2021-06-15 21:46:50|175.21|172.71|175.2|172.7|175.21|172.71|175.2|172.7|2
1623793620000|2021-06-15 21:47:00|175.21|172.71|175.2|172.7|175.21|172.71|175.18|172.68|5
1623793630000|2021-06-15 21:47:10|175.19|172.69|175.16|172.66|175.19|172.69|175.15|172.65|7
1623793640000|2021-06-15 21:47:20|175.17|172.67|175.17|172.67|175.17|172.67|175.17|172.67|1
1623793650000|2021-06-15 21:47:30|175.16|172.66|175.17|172.67|175.17|172.67|175.16|172.66|4
1623793660000|2021-06-15 21:47:40|175.16|172.66|175.06|172.56|175.16|172.66|175.06|172.56|16
1623793670000|2021-06-15 21:47:50|175.07|172.57|175.06|172.56|175.07|172.57|175.05|172.55|8
1623793680000|2021-06-15 21:48:00|175.05|172.55|175.06|172.56|175.06|172.56|175.05|172.55|2
1623793690000|2021-06-15 21:48:10|175.05|172.55|175.01|172.51|175.05|172.55|175|172.5|10
1623793700000|2021-06-15 21:48:20|175|172.5|174.94|172.44|175|172.5|174.93|172.43|9
1623793710000|2021-06-15 21:48:30|174.93|172.43|174.93|172.43|174.94|172.44|174.91|172.41|7
1623793720000|2021-06-15 21:48:40|174.94|172.44|174.92|172.42|174.94|172.44|174.92|172.42|15
1623793730000|2021-06-15 21:48:50|174.93|172.43|174.93|172.43|174.94|172.44|174.93|172.43|3
1623793740000|2021-06-15 21:49:00|174.92|172.42|174.92|172.42|174.92|172.42|174.92|172.42|1
1623793770000|2021-06-15 21:49:30|174.91|172.41|174.91|172.41|174.91|172.41|174.91|172.41|1
1623793790000|2021-06-15 21:49:50|174.9|172.4|174.9|172.4|174.9|172.4|174.9|172.4|1
1623793810000|2021-06-15 21:50:10|174.91|172.41|174.9|172.4|174.91|172.41|174.9|172.4|4
1623793820000|2021-06-15 21:50:20|174.91|172.41|174.9|172.4|174.91|172.41|174.9|172.4|6
1623793830000|2021-06-15 21:50:30|174.89|172.39|174.89|172.39|174.89|172.39|174.89|172.39|1
1623793850000|2021-06-15 21:50:50|174.91|172.41|174.91|172.41|174.91|172.41|174.91|172.41|1
1623793860000|2021-06-15 21:51:00|174.92|172.42|174.93|172.43|174.94|172.44|174.92|172.42|6
1623793870000|2021-06-15 21:51:10|174.94|172.44|174.94|172.44|174.94|172.44|174.93|172.43|3
1623793880000|2021-06-15 21:51:20|174.93|172.43|174.93|172.43|174.93|172.43|174.93|172.43|1
1623793890000|2021-06-15 21:51:30|174.94|172.44|174.94|172.44|174.94|172.44|174.93|172.43|5
1623793900000|2021-06-15 21:51:40|174.93|172.43|174.96|172.46|174.97|172.47|174.93|172.43|10
1623793910000|2021-06-15 21:51:50|174.97|172.47|174.97|172.47|174.97|172.47|174.96|172.46|3
1623793920000|2021-06-15 21:52:00|174.96|172.46|174.89|172.39|174.97|172.47|174.89|172.39|7
1623793930000|2021-06-15 21:52:10|174.88|172.38|174.87|172.37|174.89|172.39|174.87|172.37|10
1623793940000|2021-06-15 21:52:20|174.88|172.38|174.88|172.38|174.88|172.38|174.87|172.37|7
1623793950000|2021-06-15 21:52:30|174.87|172.37|174.88|172.38|174.89|172.39|174.87|172.37|12
1623793960000|2021-06-15 21:52:40|174.9|172.4|174.9|172.4|174.91|172.41|174.89|172.39|5
1623793970000|2021-06-15 21:52:50|174.91|172.41|174.92|172.42|174.93|172.43|174.91|172.41|7
1623793980000|2021-06-15 21:53:00|174.93|172.43|174.89|172.39|174.93|172.43|174.87|172.37|14
1623793990000|2021-06-15 21:53:10|174.9|172.4|174.9|172.4|174.91|172.41|174.9|172.4|5
1623794000000|2021-06-15 21:53:20|174.91|172.41|174.97|172.47|174.97|172.47|174.91|172.41|6
1623794010000|2021-06-15 21:53:30|174.98|172.48|174.99|172.49|174.99|172.49|174.97|172.47|9
1623794020000|2021-06-15 21:53:40|175|172.5|175|172.5|175.02|172.52|174.99|172.49|8
1623794030000|2021-06-15 21:53:50|175.01|172.51|175.02|172.52|175.03|172.53|175|172.5|10
1623794040000|2021-06-15 21:54:00|175.03|172.53|175.01|172.51|175.03|172.53|175.01|172.51|13
1623794050000|2021-06-15 21:54:10|175|172.5|174.99|172.49|175.01|172.51|174.99|172.49|6
1623794060000|2021-06-15 21:54:20|175|172.5|175|172.5|175.01|172.51|174.99|172.49|9
1623794070000|2021-06-15 21:54:30|174.99|172.49|174.99|172.49|175|172.5|174.99|172.49|5
1623794080000|2021-06-15 21:54:40|175|172.5|175|172.5|175|172.5|174.99|172.49|5
1623794090000|2021-06-15 21:54:50|174.99|172.49|174.98|172.48|175|172.5|174.98|172.48|11
1623794100000|2021-06-15 21:55:00|174.99|172.49|175.14|172.64|175.14|172.64|174.98|172.48|10
1623794110000|2021-06-15 21:55:10|175.15|172.65|175.16|172.66|175.16|172.66|175.11|172.61|8
1623794120000|2021-06-15 21:55:20|175.11|172.61|175.12|172.62|175.12|172.62|175.11|172.61|2
1623794130000|2021-06-15 21:55:30|175.11|172.61|175.11|172.61|175.12|172.62|175.11|172.61|3
1623794150000|2021-06-15 21:55:50|175.12|172.62|175.12|172.62|175.12|172.62|175.12|172.62|1
1623794160000|2021-06-15 21:56:00|175.13|172.63|175.12|172.62|175.13|172.63|175.11|172.61|4
1623794170000|2021-06-15 21:56:10|175.11|172.61|175.1|172.6|175.12|172.62|175.09|172.59|5
1623794180000|2021-06-15 21:56:20|175.11|172.61|175.12|172.62|175.12|172.62|175.11|172.61|2
1623794190000|2021-06-15 21:56:30|175.11|172.61|175.11|172.61|175.11|172.61|175.11|172.61|1
1623794200000|2021-06-15 21:56:40|175.12|172.62|175.11|172.61|175.12|172.62|175.11|172.61|2
1623794210000|2021-06-15 21:56:50|175.1|172.6|175.1|172.6|175.1|172.6|175.1|172.6|1
1623794220000|2021-06-15 21:57:00|175.08|172.58|175.17|172.67|175.18|172.68|175.08|172.58|5
1623794260000|2021-06-15 21:57:40|175.18|172.68|175.18|172.68|175.18|172.68|175.17|172.67|7
1623794270000|2021-06-15 21:57:50|175.17|172.67|175.19|172.69|175.19|172.69|175.17|172.67|5
1623794280000|2021-06-15 21:58:00|175.18|172.68|175.18|172.68|175.18|172.68|175.17|172.67|3
1623794290000|2021-06-15 21:58:10|175.17|172.67|175.18|172.68|175.18|172.68|175.17|172.67|2
1623794330000|2021-06-15 21:58:50|175.17|172.67|175.17|172.67|175.17|172.67|175.17|172.67|1
1623794340000|2021-06-15 21:59:00|175.18|172.68|175.17|172.67|175.18|172.68|175.17|172.67|4
1623794350000|2021-06-15 21:59:10|175.18|172.68|175.18|172.68|175.19|172.69|175.16|172.66|8
1623794360000|2021-06-15 21:59:20|175.17|172.67|175.18|172.68|175.18|172.68|175.17|172.67|6
1623794370000|2021-06-15 21:59:30|175.17|172.67|175.21|172.71|175.22|172.72|175.16|172.66|15
1623794380000|2021-06-15 21:59:40|175.22|172.72|175.26|172.76|175.26|172.76|175.18|172.68|11
1623794390000|2021-06-15 21:59:50|175.27|172.77|175.33|172.83|175.33|172.83|175.26|172.76|15
1623794400000|2021-06-15 22:00:00|175.34|172.84|175.41|172.91|175.41|172.91|175.3|172.8|15
1623794410000|2021-06-15 22:00:10|175.4|172.9|175.41|172.91|175.41|172.91|175.39|172.89|4
1623794420000|2021-06-15 22:00:20|175.4|172.9|175.44|172.94|175.44|172.94|175.4|172.9|11
1623794430000|2021-06-15 22:00:30|175.45|172.95|175.44|172.94|175.46|172.96|175.44|172.94|5
1623794440000|2021-06-15 22:00:40|175.46|172.96|175.54|173.04|175.54|173.04|175.46|172.96|17
1623794450000|2021-06-15 22:00:50|175.55|173.05|175.54|173.04|175.55|173.05|175.48|172.98|17
1623794460000|2021-06-15 22:01:00|175.52|173.02|175.54|173.04|175.55|173.05|175.52|173.02|12
1623794470000|2021-06-15 22:01:10|175.53|173.03|175.56|173.06|175.56|173.06|175.48|172.98|20
1623794480000|2021-06-15 22:01:20|175.57|173.07|175.59|173.09|175.59|173.09|175.48|172.98|16
1623794490000|2021-06-15 22:01:30|175.6|173.1|175.59|173.09|175.61|173.11|175.54|173.04|7
1623794500000|2021-06-15 22:01:40|175.6|173.1|175.6|173.1|175.6|173.1|175.58|173.08|11
1623794510000|2021-06-15 22:01:50|175.61|173.11|175.6|173.1|175.61|173.11|175.55|173.05|12
1623794520000|2021-06-15 22:02:00|175.59|173.09|175.64|173.14|175.64|173.14|175.58|173.08|12
1623794530000|2021-06-15 22:02:10|175.67|173.17|175.65|173.15|175.67|173.17|175.64|173.14|6
1623794540000|2021-06-15 22:02:20|175.67|173.17|175.66|173.16|175.68|173.18|175.65|173.15|6
1623794550000|2021-06-15 22:02:30|175.65|173.15|175.67|173.17|175.7|173.2|175.65|173.15|8
1623794560000|2021-06-15 22:02:40|175.69|173.19|175.67|173.17|175.69|173.19|175.65|173.15|13
1623794570000|2021-06-15 22:02:50|175.66|173.16|175.65|173.15|175.67|173.17|175.65|173.15|6
1623794580000|2021-06-15 22:03:00|175.67|173.17|175.65|173.15|175.67|173.17|175.65|173.15|8
1623794590000|2021-06-15 22:03:10|175.66|173.16|175.65|173.15|175.67|173.17|175.65|173.15|4
1623794600000|2021-06-15 22:03:20|175.67|173.17|175.67|173.17|175.67|173.17|175.66|173.16|3
1623794610000|2021-06-15 22:03:30|175.65|173.15|175.72|173.22|175.73|173.23|175.64|173.14|16
1623794620000|2021-06-15 22:03:40|175.73|173.23|175.77|173.27|175.79|173.29|175.68|173.18|13
1623794630000|2021-06-15 22:03:50|175.76|173.26|175.76|173.26|175.76|173.26|175.76|173.26|1
1623794640000|2021-06-15 22:04:00|175.75|173.25|175.77|173.27|175.78|173.28|175.75|173.25|8
1623794650000|2021-06-15 22:04:10|175.78|173.28|175.72|173.22|175.78|173.28|175.72|173.22|7
1623794660000|2021-06-15 22:04:20|175.74|173.24|175.71|173.21|175.74|173.24|175.71|173.21|8
1623794680000|2021-06-15 22:04:40|175.72|173.22|175.69|173.19|175.72|173.22|175.67|173.17|7
1623794690000|2021-06-15 22:04:50|175.68|173.18|175.68|173.18|175.69|173.19|175.68|173.18|3
1623794700000|2021-06-15 22:05:00|175.67|173.17|175.63|173.13|175.67|173.17|175.63|173.13|12
1623794710000|2021-06-15 22:05:10|175.61|173.11|175.56|173.06|175.61|173.11|175.56|173.06|14
1623794720000|2021-06-15 22:05:20|175.57|173.07|175.55|173.05|175.57|173.07|175.55|173.05|13
1623794730000|2021-06-15 22:05:30|175.54|173.04|175.53|173.03|175.54|173.04|175.52|173.02|8
1623794740000|2021-06-15 22:05:40|175.52|173.02|175.52|173.02|175.52|173.02|175.51|173.01|7
1623794750000|2021-06-15 22:05:50|175.51|173.01|175.52|173.02|175.52|173.02|175.51|173.01|4
1623794760000|2021-06-15 22:06:00|175.51|173.01|175.57|173.07|175.58|173.08|175.51|173.01|8
1623794770000|2021-06-15 22:06:10|175.58|173.08|175.57|173.07|175.58|173.08|175.56|173.06|8
1623794780000|2021-06-15 22:06:20|175.56|173.06|175.56|173.06|175.58|173.08|175.55|173.05|15
1623794790000|2021-06-15 22:06:30|175.55|173.05|175.54|173.04|175.55|173.05|175.53|173.03|6
1623794800000|2021-06-15 22:06:40|175.55|173.05|175.66|173.16|175.66|173.16|175.55|173.05|8
1623794810000|2021-06-15 22:06:50|175.67|173.17|175.64|173.14|175.72|173.22|175.64|173.14|16
1623794820000|2021-06-15 22:07:00|175.61|173.11|175.69|173.19|175.72|173.22|175.61|173.11|14
1623794830000|2021-06-15 22:07:10|175.7|173.2|175.78|173.28|175.81|173.31|175.7|173.2|9
1623794840000|2021-06-15 22:07:20|175.77|173.27|175.76|173.26|175.78|173.28|175.68|173.18|24
1623794850000|2021-06-15 22:07:30|175.77|173.27|175.86|173.36|175.9|173.4|175.68|173.18|17
1623794860000|2021-06-15 22:07:40|175.85|173.35|175.78|173.28|175.87|173.37|175.76|173.26|17
1623794870000|2021-06-15 22:07:50|175.77|173.27|175.86|173.36|175.86|173.36|175.68|173.18|16
1623794880000|2021-06-15 22:08:00|175.87|173.37|175.84|173.34|175.88|173.38|175.84|173.34|10
1623794890000|2021-06-15 22:08:10|175.85|173.35|175.78|173.28|175.85|173.35|175.78|173.28|7
1623794900000|2021-06-15 22:08:20|175.77|173.27|175.82|173.32|175.85|173.35|175.74|173.24|14
1623794910000|2021-06-15 22:08:30|175.81|173.31|175.8|173.3|175.88|173.38|175.75|173.25|18
1623794920000|2021-06-15 22:08:40|175.79|173.29|175.75|173.25|175.8|173.3|175.73|173.23|12
1623794930000|2021-06-15 22:08:50|175.74|173.24|175.8|173.3|175.8|173.3|175.74|173.24|16
1623794940000|2021-06-15 22:09:00|175.77|173.27|175.64|173.14|175.78|173.28|175.63|173.13|18
1623794950000|2021-06-15 22:09:10|175.65|173.15|175.67|173.17|175.67|173.17|175.54|173.04|17
1623794960000|2021-06-15 22:09:20|175.69|173.19|175.68|173.18|175.73|173.23|175.68|173.18|12
1623794970000|2021-06-15 22:09:30|175.69|173.19|175.71|173.21|175.74|173.24|175.68|173.18|18
1623794980000|2021-06-15 22:09:40|175.7|173.2|175.74|173.24|175.77|173.27|175.7|173.2|16
1623794990000|2021-06-15 22:09:50|175.76|173.26|175.74|173.24|175.76|173.26|175.74|173.24|5
1623795000000|2021-06-15 22:10:00|175.75|173.25|175.66|173.16|175.75|173.25|175.65|173.15|14
1623795010000|2021-06-15 22:10:10|175.65|173.15|175.68|173.18|175.7|173.2|175.64|173.14|16
1623795020000|2021-06-15 22:10:20|175.71|173.21|175.73|173.23|175.77|173.27|175.71|173.21|8
1623795030000|2021-06-15 22:10:30|175.74|173.24|175.74|173.24|175.75|173.25|175.73|173.23|6
1623795040000|2021-06-15 22:10:40|175.77|173.27|175.85|173.35|175.85|173.35|175.77|173.27|13
1623795050000|2021-06-15 22:10:50|175.84|173.34|175.81|173.31|175.85|173.35|175.8|173.3|8
1623795060000|2021-06-15 22:11:00|175.82|173.32|175.84|173.34|175.88|173.38|175.81|173.31|18
1623795070000|2021-06-15 22:11:10|175.83|173.33|175.86|173.36|175.86|173.36|175.79|173.29|16
1623795080000|2021-06-15 22:11:20|175.85|173.35|175.84|173.34|175.89|173.39|175.84|173.34|13
1623795090000|2021-06-15 22:11:30|175.81|173.31|175.93|173.43|175.95|173.45|175.81|173.31|16
1623795100000|2021-06-15 22:11:40|175.91|173.41|175.83|173.33|175.93|173.43|175.79|173.29|18
1623795110000|2021-06-15 22:11:50|175.81|173.31|175.79|173.29|175.81|173.31|175.79|173.29|7
1623795120000|2021-06-15 22:12:00|175.77|173.27|175.76|173.26|175.78|173.28|175.72|173.22|15
1623795130000|2021-06-15 22:12:10|175.77|173.27|175.76|173.26|175.77|173.27|175.74|173.24|8
1623795140000|2021-06-15 22:12:20|175.77|173.27|175.78|173.28|175.85|173.35|175.77|173.27|20
1623795150000|2021-06-15 22:12:30|175.79|173.29|175.72|173.22|175.8|173.3|175.72|173.22|11
1623795160000|2021-06-15 22:12:40|175.71|173.21|175.72|173.22|175.73|173.23|175.7|173.2|6
1623795170000|2021-06-15 22:12:50|175.76|173.26|175.68|173.18|175.8|173.3|175.67|173.17|21
1623795180000|2021-06-15 22:13:00|175.67|173.17|175.71|173.21|175.73|173.23|175.67|173.17|15
1623795190000|2021-06-15 22:13:10|175.7|173.2|175.73|173.23|175.8|173.3|175.69|173.19|27
1623795200000|2021-06-15 22:13:20|175.72|173.22|175.87|173.37|175.87|173.37|175.72|173.22|12
1623795210000|2021-06-15 22:13:30|175.92|173.42|175.83|173.33|175.92|173.42|175.83|173.33|17
1623795220000|2021-06-15 22:13:40|175.84|173.34|175.82|173.32|175.84|173.34|175.78|173.28|11
1623795230000|2021-06-15 22:13:50|175.84|173.34|175.84|173.34|175.9|173.4|175.82|173.32|24
1623795240000|2021-06-15 22:14:00|175.85|173.35|175.89|173.39|175.92|173.42|175.85|173.35|15
1623795250000|2021-06-15 22:14:10|175.91|173.41|175.89|173.39|175.92|173.42|175.88|173.38|15
1623795260000|2021-06-15 22:14:20|175.88|173.38|175.87|173.37|175.9|173.4|175.85|173.35|14
1623795270000|2021-06-15 22:14:30|175.88|173.38|175.95|173.45|175.95|173.45|175.88|173.38|9
1623795280000|2021-06-15 22:14:40|175.96|173.46|175.88|173.38|175.96|173.46|175.88|173.38|13
1623795290000|2021-06-15 22:14:50|175.89|173.39|175.92|173.42|175.93|173.43|175.88|173.38|8
1623795300000|2021-06-15 22:15:00|175.93|173.43|175.87|173.37|175.93|173.43|175.85|173.35|19
1623795310000|2021-06-15 22:15:10|175.86|173.36|175.98|173.48|176|173.5|175.85|173.35|19
1623795320000|2021-06-15 22:15:20|175.99|173.49|175.95|173.45|175.99|173.49|175.94|173.44|9
1623795330000|2021-06-15 22:15:30|175.99|173.49|176|173.5|176|173.5|175.99|173.49|2
1623795340000|2021-06-15 22:15:40|175.99|173.49|176.07|173.57|176.1|173.6|175.96|173.46|14
1623795350000|2021-06-15 22:15:50|176.02|173.52|175.99|173.49|176.02|173.52|175.99|173.49|13
1623795360000|2021-06-15 22:16:00|176|173.5|175.96|173.46|176|173.5|175.94|173.44|19
1623795370000|2021-06-15 22:16:10|175.95|173.45|175.95|173.45|175.97|173.47|175.95|173.45|11
1623795380000|2021-06-15 22:16:20|175.96|173.46|175.98|173.48|175.98|173.48|175.95|173.45|10
1623795390000|2021-06-15 22:16:30|175.99|173.49|176.02|173.52|176.02|173.52|175.99|173.49|10
1623795400000|2021-06-15 22:16:40|176.01|173.51|175.93|173.43|176.01|173.51|175.93|173.43|8
1623795410000|2021-06-15 22:16:50|175.94|173.44|175.88|173.38|175.94|173.44|175.85|173.35|10
1623795420000|2021-06-15 22:17:00|175.91|173.41|176|173.5|176.01|173.51|175.89|173.39|13
1623795430000|2021-06-15 22:17:10|175.99|173.49|175.99|173.49|176|173.5|175.98|173.48|4
1623795440000|2021-06-15 22:17:20|176|173.5|176|173.5|176|173.5|176|173.5|1
1623795450000|2021-06-15 22:17:30|175.99|173.49|175.94|173.44|175.99|173.49|175.94|173.44|12
1623795460000|2021-06-15 22:17:40|175.93|173.43|175.93|173.43|175.94|173.44|175.93|173.43|5
1623795470000|2021-06-15 22:17:50|175.92|173.42|175.96|173.46|175.96|173.46|175.9|173.4|8
1623795480000|2021-06-15 22:18:00|175.99|173.49|175.97|173.47|176.01|173.51|175.96|173.46|10
1623795490000|2021-06-15 22:18:10|175.96|173.46|175.96|173.46|175.97|173.47|175.95|173.45|9
1623795500000|2021-06-15 22:18:20|175.95|173.45|175.93|173.43|175.96|173.46|175.92|173.42|10
1623795510000|2021-06-15 22:18:30|175.94|173.44|175.93|173.43|175.94|173.44|175.92|173.42|6
1623795520000|2021-06-15 22:18:40|175.94|173.44|175.93|173.43|175.94|173.44|175.92|173.42|3
1623795530000|2021-06-15 22:18:50|175.94|173.44|175.95|173.45|175.97|173.47|175.93|173.43|9
1623795540000|2021-06-15 22:19:00|175.94|173.44|175.94|173.44|175.95|173.45|175.93|173.43|7
1623795550000|2021-06-15 22:19:10|175.93|173.43|175.89|173.39|175.95|173.45|175.89|173.39|14
1623795560000|2021-06-15 22:19:20|175.88|173.38|175.85|173.35|175.89|173.39|175.85|173.35|9
1623795570000|2021-06-15 22:19:30|175.86|173.36|175.87|173.37|175.9|173.4|175.84|173.34|9
1623795580000|2021-06-15 22:19:40|175.83|173.33|175.84|173.34|175.85|173.35|175.83|173.33|8
1623795590000|2021-06-15 22:19:50|175.83|173.33|175.92|173.42|175.93|173.43|175.83|173.33|11
1623795600000|2021-06-15 22:20:00|175.9|173.4|175.84|173.34|175.91|173.41|175.82|173.32|12
1623795610000|2021-06-15 22:20:10|175.82|173.32|175.87|173.37|175.88|173.38|175.79|173.29|13
1623795620000|2021-06-15 22:20:20|175.86|173.36|175.97|173.47|175.98|173.48|175.86|173.36|10
1623795630000|2021-06-15 22:20:30|175.98|173.48|175.91|173.41|175.98|173.48|175.9|173.4|15
1623795640000|2021-06-15 22:20:40|175.9|173.4|175.84|173.34|175.9|173.4|175.84|173.34|5
1623795650000|2021-06-15 22:20:50|175.83|173.33|175.88|173.38|175.88|173.38|175.82|173.32|8
1623795660000|2021-06-15 22:21:00|175.9|173.4|175.91|173.41|175.92|173.42|175.89|173.39|9
1623795670000|2021-06-15 22:21:10|175.9|173.4|175.9|173.4|175.91|173.41|175.89|173.39|15
1623795680000|2021-06-15 22:21:20|175.92|173.42|175.88|173.38|175.93|173.43|175.88|173.38|11
1623795690000|2021-06-15 22:21:30|175.87|173.37|175.88|173.38|175.9|173.4|175.87|173.37|11
1623795700000|2021-06-15 22:21:40|175.86|173.36|175.89|173.39|175.9|173.4|175.85|173.35|15
1623795710000|2021-06-15 22:21:50|175.9|173.4|175.84|173.34|175.9|173.4|175.83|173.33|17
1623795720000|2021-06-15 22:22:00|175.83|173.33|175.83|173.33|175.85|173.35|175.83|173.33|8
1623795730000|2021-06-15 22:22:10|175.82|173.32|175.83|173.33|175.85|173.35|175.82|173.32|10
1623795740000|2021-06-15 22:22:20|175.84|173.34|175.84|173.34|175.84|173.34|175.82|173.32|9
1623795750000|2021-06-15 22:22:30|175.83|173.33|175.89|173.39|175.9|173.4|175.83|173.33|8
1623795760000|2021-06-15 22:22:40|175.91|173.41|176.13|173.63|176.21|173.71|175.91|173.41|26
1623795770000|2021-06-15 22:22:50|176.14|173.64|176.19|173.69|176.19|173.69|176.12|173.62|15
1623795780000|2021-06-15 22:23:00|176.18|173.68|176.23|173.73|176.23|173.73|176.18|173.68|9
1623795790000|2021-06-15 22:23:10|176.24|173.74|176.25|173.75|176.26|173.76|176.24|173.74|8
1623795800000|2021-06-15 22:23:20|176.26|173.76|176.25|173.75|176.27|173.77|176.25|173.75|8
1623795810000|2021-06-15 22:23:30|176.26|173.76|176.27|173.77|176.29|173.79|176.25|173.75|13
1623795820000|2021-06-15 22:23:40|176.28|173.78|176.25|173.75|176.29|173.79|176.25|173.75|11
1623795830000|2021-06-15 22:23:50|176.26|173.76|176.31|173.81|176.41|173.91|176.26|173.76|12
1623795840000|2021-06-15 22:24:00|176.37|173.87|176.42|173.92|176.43|173.93|176.31|173.81|9
1623795850000|2021-06-15 22:24:10|176.49|173.99|176.6|174.1|176.63|174.13|176.49|173.99|20
1623795860000|2021-06-15 22:24:20|176.65|174.15|176.73|174.23|176.74|174.24|176.6|174.1|18
1623795870000|2021-06-15 22:24:30|176.74|174.24|176.74|174.24|176.75|174.25|176.74|174.24|3
1623795880000|2021-06-15 22:24:40|176.75|174.25|176.75|174.25|176.78|174.28|176.73|174.23|6
1623795890000|2021-06-15 22:24:50|176.74|174.24|176.73|174.23|176.77|174.27|176.73|174.23|12
1623795900000|2021-06-15 22:25:00|176.72|174.22|176.65|174.15|176.74|174.24|176.6|174.1|17
1623795910000|2021-06-15 22:25:10|176.64|174.14|176.56|174.06|176.65|174.15|176.53|174.03|22
1623795920000|2021-06-15 22:25:20|176.55|174.05|176.55|174.05|176.6|174.1|176.55|174.05|11
1623795930000|2021-06-15 22:25:30|176.56|174.06|176.54|174.04|176.56|174.06|176.52|174.02|14
1623795940000|2021-06-15 22:25:40|176.53|174.03|176.47|173.97|176.53|174.03|176.46|173.96|16
1623795950000|2021-06-15 22:25:50|176.46|173.96|176.41|173.91|176.46|173.96|176.41|173.91|12
1623795960000|2021-06-15 22:26:00|176.4|173.9|176.4|173.9|176.43|173.93|176.4|173.9|11
1623795970000|2021-06-15 22:26:10|176.38|173.88|176.36|173.86|176.41|173.91|176.35|173.85|13
1623795980000|2021-06-15 22:26:20|176.35|173.85|176.29|173.79|176.36|173.86|176.28|173.78|12
1623795990000|2021-06-15 22:26:30|176.3|173.8|176.32|173.82|176.37|173.87|176.28|173.78|19
1623796000000|2021-06-15 22:26:40|176.33|173.83|176.26|173.76|176.34|173.84|176.26|173.76|14
1623796010000|2021-06-15 22:26:50|176.27|173.77|176.25|173.75|176.27|173.77|176.24|173.74|9
1623796020000|2021-06-15 22:27:00|176.24|173.74|176.28|173.78|176.3|173.8|176.24|173.74|9
1623796030000|2021-06-15 22:27:10|176.27|173.77|176.23|173.73|176.28|173.78|176.2|173.7|17
1623796040000|2021-06-15 22:27:20|176.24|173.74|176.23|173.73|176.28|173.78|176.23|173.73|20
1623796050000|2021-06-15 22:27:30|176.22|173.72|176.23|173.73|176.24|173.74|176.22|173.72|6
1623796060000|2021-06-15 22:27:40|176.22|173.72|176.22|173.72|176.24|173.74|176.22|173.72|4
1623796070000|2021-06-15 22:27:50|176.21|173.71|176.18|173.68|176.21|173.71|176.18|173.68|3
1623796080000|2021-06-15 22:28:00|176.22|173.72|176.18|173.68|176.22|173.72|176.18|173.68|9
1623796090000|2021-06-15 22:28:10|176.19|173.69|176.17|173.67|176.19|173.69|176.15|173.65|8
1623796100000|2021-06-15 22:28:20|176.19|173.69|176.14|173.64|176.2|173.7|176.14|173.64|13
1623796110000|2021-06-15 22:28:30|176.13|173.63|176.19|173.69|176.19|173.69|176.13|173.63|6
1623796120000|2021-06-15 22:28:40|176.2|173.7|176.17|173.67|176.23|173.73|176.17|173.67|13
1623796130000|2021-06-15 22:28:50|176.16|173.66|176.11|173.61|176.17|173.67|176.09|173.59|17
1623796140000|2021-06-15 22:29:00|176.1|173.6|176.11|173.61|176.12|173.62|176.09|173.59|9
1623796150000|2021-06-15 22:29:10|176.12|173.62|176.12|173.62|176.15|173.65|176.1|173.6|11
1623796160000|2021-06-15 22:29:20|176.11|173.61|176.14|173.64|176.18|173.68|176.09|173.59|11
1623796170000|2021-06-15 22:29:30|176.13|173.63|176.16|173.66|176.2|173.7|176.13|173.63|13
1623796180000|2021-06-15 22:29:40|176.17|173.67|176.16|173.66|176.17|173.67|176.15|173.65|11
1623796190000|2021-06-15 22:29:50|176.15|173.65|176.23|173.73|176.23|173.73|176.14|173.64|18
1623796200000|2021-06-15 22:30:00|176.24|173.74|176.16|173.66|176.25|173.75|176.16|173.66|17
1623796210000|2021-06-15 22:30:10|176.11|173.61|176.12|173.62|176.13|173.63|176.09|173.59|14
1623796220000|2021-06-15 22:30:20|176.1|173.6|176.1|173.6|176.12|173.62|176.1|173.6|7
1623796230000|2021-06-15 22:30:30|176.09|173.59|176.14|173.64|176.14|173.64|176.06|173.56|19
1623796240000|2021-06-15 22:30:40|176.13|173.63|176.1|173.6|176.14|173.64|176.09|173.59|16
1623796250000|2021-06-15 22:30:50|176.09|173.59|176.08|173.58|176.09|173.59|176.08|173.58|4
1623796260000|2021-06-15 22:31:00|176.07|173.57|176.02|173.52|176.09|173.59|176.02|173.52|14
1623796270000|2021-06-15 22:31:10|176.03|173.53|176.07|173.57|176.07|173.57|176.03|173.53|13
1623796280000|2021-06-15 22:31:20|176.06|173.56|176.04|173.54|176.08|173.58|176.04|173.54|7
1623796290000|2021-06-15 22:31:30|176.01|173.51|176.09|173.59|176.09|173.59|176.01|173.51|12
1623796300000|2021-06-15 22:31:40|176.08|173.58|176.06|173.56|176.09|173.59|176.05|173.55|12
1623796310000|2021-06-15 22:31:50|176.08|173.58|176.08|173.58|176.1|173.6|176.06|173.56|16
1623796320000|2021-06-15 22:32:00|176.09|173.59|176.11|173.61|176.12|173.62|176.09|173.59|5
1623796330000|2021-06-15 22:32:10|176.1|173.6|176.06|173.56|176.1|173.6|176.05|173.55|11
1623796340000|2021-06-15 22:32:20|176.05|173.55|176.06|173.56|176.07|173.57|176.05|173.55|6
1623796350000|2021-06-15 22:32:30|176.09|173.59|176.07|173.57|176.09|173.59|176.06|173.56|8
1623796360000|2021-06-15 22:32:40|176.08|173.58|176.05|173.55|176.08|173.58|176.05|173.55|6
1623796370000|2021-06-15 22:32:50|176.06|173.56|176.07|173.57|176.07|173.57|176.06|173.56|2
1623796380000|2021-06-15 22:33:00|176.08|173.58|176.17|173.67|176.17|173.67|176.08|173.58|6
1623796390000|2021-06-15 22:33:10|176.18|173.68|176.17|173.67|176.18|173.68|176.17|173.67|2
1623796400000|2021-06-15 22:33:20|176.21|173.71|176.25|173.75|176.25|173.75|176.21|173.71|8
1623796410000|2021-06-15 22:33:30|176.24|173.74|176.18|173.68|176.24|173.74|176.18|173.68|11
1623796420000|2021-06-15 22:33:40|176.19|173.69|176.22|173.72|176.22|173.72|176.17|173.67|12
1623796430000|2021-06-15 22:33:50|176.23|173.73|176.28|173.78|176.28|173.78|176.23|173.73|11
1623796440000|2021-06-15 22:34:00|176.27|173.77|176.22|173.72|176.28|173.78|176.22|173.72|8
1623796450000|2021-06-15 22:34:10|176.21|173.71|176.22|173.72|176.22|173.72|176.21|173.71|4
1623796460000|2021-06-15 22:34:20|176.23|173.73|176.21|173.71|176.23|173.73|176.21|173.71|6
1623796470000|2021-06-15 22:34:30|176.22|173.72|176.2|173.7|176.22|173.72|176.2|173.7|9
1623796480000|2021-06-15 22:34:40|176.19|173.69|176.21|173.71|176.21|173.71|176.19|173.69|9
1623796490000|2021-06-15 22:34:50|176.2|173.7|176.22|173.72|176.22|173.72|176.2|173.7|4
1623796500000|2021-06-15 22:35:00|176.23|173.73|176.22|173.72|176.23|173.73|176.21|173.71|8
1623796510000|2021-06-15 22:35:10|176.23|173.73|176.22|173.72|176.23|173.73|176.22|173.72|10
1623796520000|2021-06-15 22:35:20|176.23|173.73|176.17|173.67|176.23|173.73|176.17|173.67|8
1623796530000|2021-06-15 22:35:30|176.18|173.68|176.16|173.66|176.18|173.68|176.14|173.64|12
1623796540000|2021-06-15 22:35:40|176.15|173.65|176.15|173.65|176.16|173.66|176.14|173.64|11
1623796550000|2021-06-15 22:35:50|176.16|173.66|176.16|173.66|176.16|173.66|176.14|173.64|5
1623796560000|2021-06-15 22:36:00|176.15|173.65|176.14|173.64|176.16|173.66|176.13|173.63|15
1623796570000|2021-06-15 22:36:10|176.12|173.62|176.18|173.68|176.18|173.68|176.12|173.62|8
1623796580000|2021-06-15 22:36:20|176.19|173.69|176.24|173.74|176.24|173.74|176.19|173.69|9
1623796590000|2021-06-15 22:36:30|176.23|173.73|176.26|173.76|176.29|173.79|176.23|173.73|15
1623796600000|2021-06-15 22:36:40|176.25|173.75|176.29|173.79|176.29|173.79|176.25|173.75|5
1623796610000|2021-06-15 22:36:50|176.3|173.8|176.26|173.76|176.31|173.81|176.25|173.75|12
1623796620000|2021-06-15 22:37:00|176.25|173.75|176.23|173.73|176.26|173.76|176.22|173.72|12
1623796630000|2021-06-15 22:37:10|176.22|173.72|176.21|173.71|176.22|173.72|176.19|173.69|7
1623796640000|2021-06-15 22:37:20|176.22|173.72|176.25|173.75|176.26|173.76|176.21|173.71|5
1623796650000|2021-06-15 22:37:30|176.26|173.76|176.29|173.79|176.33|173.83|176.26|173.76|12
1623796660000|2021-06-15 22:37:40|176.28|173.78|176.29|173.79|176.3|173.8|176.28|173.78|10
1623796670000|2021-06-15 22:37:50|176.31|173.81|176.34|173.84|176.35|173.85|176.31|173.81|13
1623796680000|2021-06-15 22:38:00|176.35|173.85|176.32|173.82|176.35|173.85|176.31|173.81|8
1623796690000|2021-06-15 22:38:10|176.33|173.83|176.36|173.86|176.37|173.87|176.33|173.83|10
1623796700000|2021-06-15 22:38:20|176.37|173.87|176.37|173.87|176.4|173.9|176.37|173.87|15
1623796710000|2021-06-15 22:38:30|176.36|173.86|176.4|173.9|176.4|173.9|176.36|173.86|13
1623796720000|2021-06-15 22:38:40|176.39|173.89|176.41|173.91|176.41|173.91|176.39|173.89|7
1623796730000|2021-06-15 22:38:50|176.4|173.9|176.4|173.9|176.4|173.9|176.39|173.89|7
1623796740000|2021-06-15 22:39:00|176.39|173.89|176.4|173.9|176.4|173.9|176.39|173.89|2
1623796750000|2021-06-15 22:39:10|176.39|173.89|176.42|173.92|176.42|173.92|176.37|173.87|17
1623796760000|2021-06-15 22:39:20|176.43|173.93|176.41|173.91|176.44|173.94|176.4|173.9|8
1623796770000|2021-06-15 22:39:30|176.42|173.92|176.49|173.99|176.51|174.01|176.41|173.91|14
1623796780000|2021-06-15 22:39:40|176.51|174.01|176.51|174.01|176.54|174.04|176.51|174.01|6
1623796790000|2021-06-15 22:39:50|176.5|174|176.48|173.98|176.51|174.01|176.47|173.97|9
1623796800000|2021-06-15 22:40:00|176.49|173.99|176.65|174.15|176.68|174.18|176.48|173.98|21
1623796810000|2021-06-15 22:40:10|176.66|174.16|176.6|174.1|176.66|174.16|176.6|174.1|14
1623796820000|2021-06-15 22:40:20|176.61|174.11|176.67|174.17|176.69|174.19|176.6|174.1|19
1623796830000|2021-06-15 22:40:30|176.68|174.18|176.68|174.18|176.68|174.18|176.67|174.17|15
1623796840000|2021-06-15 22:40:40|176.67|174.17|176.72|174.22|176.72|174.22|176.67|174.17|8
1623796850000|2021-06-15 22:40:50|176.74|174.24|176.72|174.22|176.76|174.26|176.69|174.19|19
1623796860000|2021-06-15 22:41:00|176.71|174.21|176.76|174.26|176.78|174.28|176.71|174.21|14
1623796870000|2021-06-15 22:41:10|176.77|174.27|176.79|174.29|176.86|174.36|176.76|174.26|17
1623796880000|2021-06-15 22:41:20|176.83|174.33|176.8|174.3|176.84|174.34|176.77|174.27|19
1623796890000|2021-06-15 22:41:30|176.81|174.31|176.8|174.3|176.83|174.33|176.77|174.27|19
1623796900000|2021-06-15 22:41:40|176.77|174.27|176.82|174.32|176.83|174.33|176.77|174.27|16
1623796910000|2021-06-15 22:41:50|176.81|174.31|176.84|174.34|176.85|174.35|176.8|174.3|15
1623796920000|2021-06-15 22:42:00|176.83|174.33|176.84|174.34|176.85|174.35|176.8|174.3|17
1623796930000|2021-06-15 22:42:10|176.85|174.35|176.92|174.42|176.92|174.42|176.82|174.32|21
1623796940000|2021-06-15 22:42:20|176.91|174.41|176.91|174.41|176.92|174.42|176.86|174.36|21
1623796950000|2021-06-15 22:42:30|176.92|174.42|176.85|174.35|176.92|174.42|176.85|174.35|10
1623796960000|2021-06-15 22:42:40|176.86|174.36|176.89|174.39|176.89|174.39|176.84|174.34|15
1623796970000|2021-06-15 22:42:50|176.88|174.38|176.82|174.32|176.88|174.38|176.8|174.3|14
1623796980000|2021-06-15 22:43:00|176.81|174.31|176.74|174.24|176.81|174.31|176.73|174.23|13
1623796990000|2021-06-15 22:43:10|176.73|174.23|176.86|174.36|176.86|174.36|176.73|174.23|10
1623797000000|2021-06-15 22:43:20|176.85|174.35|176.87|174.37|176.88|174.38|176.85|174.35|8
1623797010000|2021-06-15 22:43:30|176.86|174.36|176.86|174.36|176.87|174.37|176.85|174.35|15
1623797020000|2021-06-15 22:43:40|176.87|174.37|176.91|174.41|176.91|174.41|176.86|174.36|12
1623797030000|2021-06-15 22:43:50|176.9|174.4|176.88|174.38|176.9|174.4|176.88|174.38|7
1623797040000|2021-06-15 22:44:00|176.89|174.39|176.85|174.35|176.97|174.47|176.85|174.35|18
1623797050000|2021-06-15 22:44:10|176.84|174.34|176.86|174.36|176.88|174.38|176.8|174.3|16
1623797060000|2021-06-15 22:44:20|176.87|174.37|176.82|174.32|176.87|174.37|176.81|174.31|10
1623797070000|2021-06-15 22:44:30|176.81|174.31|176.75|174.25|176.81|174.31|176.73|174.23|16
1623797080000|2021-06-15 22:44:40|176.74|174.24|176.74|174.24|176.75|174.25|176.73|174.23|11
1623797090000|2021-06-15 22:44:50|176.73|174.23|176.73|174.23|176.75|174.25|176.72|174.22|9
1623797100000|2021-06-15 22:45:00|176.74|174.24|176.65|174.15|176.75|174.25|176.65|174.15|12
1623797110000|2021-06-15 22:45:10|176.64|174.14|176.56|174.06|176.64|174.14|176.56|174.06|18
1623797120000|2021-06-15 22:45:20|176.57|174.07|176.61|174.11|176.63|174.13|176.57|174.07|12
1623797130000|2021-06-15 22:45:30|176.6|174.1|176.7|174.2|176.7|174.2|176.59|174.09|24
1623797140000|2021-06-15 22:45:40|176.69|174.19|176.7|174.2|176.71|174.21|176.68|174.18|12
1623797150000|2021-06-15 22:45:50|176.69|174.19|176.7|174.2|176.71|174.21|176.69|174.19|15
1623797160000|2021-06-15 22:46:00|176.71|174.21|176.66|174.16|176.71|174.21|176.59|174.09|20
1623797170000|2021-06-15 22:46:10|176.67|174.17|176.72|174.22|176.73|174.23|176.67|174.17|18
1623797180000|2021-06-15 22:46:20|176.71|174.21|176.72|174.22|176.74|174.24|176.71|174.21|18
1623797190000|2021-06-15 22:46:30|176.73|174.23|176.71|174.21|176.74|174.24|176.71|174.21|14
1623797200000|2021-06-15 22:46:40|176.72|174.22|176.69|174.19|176.73|174.23|176.69|174.19|11
1623797210000|2021-06-15 22:46:50|176.68|174.18|176.68|174.18|176.69|174.19|176.68|174.18|7
1623797220000|2021-06-15 22:47:00|176.69|174.19|176.84|174.34|176.85|174.35|176.69|174.19|12
1623797230000|2021-06-15 22:47:10|176.8|174.3|176.78|174.28|176.82|174.32|176.74|174.24|13
1623797240000|2021-06-15 22:47:20|176.77|174.27|176.73|174.23|176.77|174.27|176.72|174.22|6
1623797250000|2021-06-15 22:47:30|176.75|174.25|176.73|174.23|176.75|174.25|176.73|174.23|6
1623797260000|2021-06-15 22:47:40|176.74|174.24|176.77|174.27|176.77|174.27|176.74|174.24|14
1623797270000|2021-06-15 22:47:50|176.76|174.26|176.74|174.24|176.78|174.28|176.73|174.23|15
1623797280000|2021-06-15 22:48:00|176.73|174.23|176.78|174.28|176.78|174.28|176.73|174.23|16
1623797290000|2021-06-15 22:48:10|176.77|174.27|176.74|174.24|176.79|174.29|176.74|174.24|8
1623797300000|2021-06-15 22:48:20|176.72|174.22|176.79|174.29|176.79|174.29|176.72|174.22|20
1623797310000|2021-06-15 22:48:30|176.78|174.28|176.75|174.25|176.83|174.33|176.75|174.25|19
1623797320000|2021-06-15 22:48:40|176.74|174.24|176.77|174.27|176.77|174.27|176.74|174.24|8
1623797330000|2021-06-15 22:48:50|176.76|174.26|176.73|174.23|176.77|174.27|176.72|174.22|13
1623797340000|2021-06-15 22:49:00|176.74|174.24|176.73|174.23|176.75|174.25|176.73|174.23|10
1623797350000|2021-06-15 22:49:10|176.72|174.22|176.74|174.24|176.74|174.24|176.72|174.22|9
1623797360000|2021-06-15 22:49:20|176.73|174.23|176.74|174.24|176.75|174.25|176.73|174.23|12
1623797370000|2021-06-15 22:49:30|176.75|174.25|176.75|174.25|176.76|174.26|176.74|174.24|11
1623797380000|2021-06-15 22:49:40|176.74|174.24|176.75|174.25|176.76|174.26|176.74|174.24|8
1623797390000|2021-06-15 22:49:50|176.74|174.24|176.73|174.23|176.74|174.24|176.72|174.22|6
1623797400000|2021-06-15 22:50:00|176.74|174.24|176.77|174.27|176.77|174.27|176.73|174.23|12
1623797410000|2021-06-15 22:50:10|176.76|174.26|176.74|174.24|176.76|174.26|176.71|174.21|17
1623797420000|2021-06-15 22:50:20|176.73|174.23|176.75|174.25|176.76|174.26|176.71|174.21|7
1623797430000|2021-06-15 22:50:30|176.74|174.24|176.72|174.22|176.77|174.27|176.71|174.21|11
1623797440000|2021-06-15 22:50:40|176.71|174.21|176.7|174.2|176.71|174.21|176.7|174.2|4
1623797450000|2021-06-15 22:50:50|176.69|174.19|176.65|174.15|176.7|174.2|176.65|174.15|8
1623797460000|2021-06-15 22:51:00|176.66|174.16|176.62|174.12|176.66|174.16|176.62|174.12|11
1623797470000|2021-06-15 22:51:10|176.63|174.13|176.57|174.07|176.63|174.13|176.56|174.06|15
1623797480000|2021-06-15 22:51:20|176.58|174.08|176.52|174.02|176.59|174.09|176.51|174.01|19
1623797490000|2021-06-15 22:51:30|176.51|174.01|176.53|174.03|176.54|174.04|176.51|174.01|14
1623797500000|2021-06-15 22:51:40|176.54|174.04|176.46|173.96|176.54|174.04|176.46|173.96|11
1623797510000|2021-06-15 22:51:50|176.44|173.94|176.46|173.96|176.46|173.96|176.41|173.91|14
1623797520000|2021-06-15 22:52:00|176.47|173.97|176.41|173.91|176.47|173.97|176.41|173.91|18
1623797530000|2021-06-15 22:52:10|176.38|173.88|176.4|173.9|176.41|173.91|176.38|173.88|7
1623797540000|2021-06-15 22:52:20|176.39|173.89|176.39|173.89|176.4|173.9|176.38|173.88|11
1623797550000|2021-06-15 22:52:30|176.4|173.9|176.38|173.88|176.4|173.9|176.37|173.87|7
1623797560000|2021-06-15 22:52:40|176.39|173.89|176.45|173.95|176.46|173.96|176.39|173.89|7
1623797570000|2021-06-15 22:52:50|176.44|173.94|176.47|173.97|176.5|174|176.44|173.94|12
1623797580000|2021-06-15 22:53:00|176.46|173.96|176.5|174|176.5|174|176.45|173.95|5
1623797590000|2021-06-15 22:53:10|176.51|174.01|176.49|173.99|176.57|174.07|176.49|173.99|17
1623797600000|2021-06-15 22:53:20|176.48|173.98|176.45|173.95|176.48|173.98|176.44|173.94|14
1623797610000|2021-06-15 22:53:30|176.44|173.94|176.42|173.92|176.46|173.96|176.42|173.92|14
1623797620000|2021-06-15 22:53:40|176.41|173.91|176.38|173.88|176.42|173.92|176.34|173.84|18
1623797630000|2021-06-15 22:53:50|176.39|173.89|176.4|173.9|176.41|173.91|176.39|173.89|10
1623797640000|2021-06-15 22:54:00|176.39|173.89|176.44|173.94|176.45|173.95|176.39|173.89|8
1623797650000|2021-06-15 22:54:10|176.45|173.95|176.42|173.92|176.45|173.95|176.42|173.92|4
1623797660000|2021-06-15 22:54:20|176.41|173.91|176.42|173.92|176.43|173.93|176.41|173.91|6
1623797670000|2021-06-15 22:54:30|176.43|173.93|176.4|173.9|176.43|173.93|176.35|173.85|16
1623797680000|2021-06-15 22:54:40|176.39|173.89|176.38|173.88|176.4|173.9|176.38|173.88|4
1623797690000|2021-06-15 22:54:50|176.39|173.89|176.38|173.88|176.39|173.89|176.38|173.88|6
1623797700000|2021-06-15 22:55:00|176.37|173.87|176.4|173.9|176.4|173.9|176.37|173.87|7
1623797710000|2021-06-15 22:55:10|176.42|173.92|176.44|173.94|176.44|173.94|176.41|173.91|5
1623797720000|2021-06-15 22:55:20|176.43|173.93|176.4|173.9|176.43|173.93|176.4|173.9|10
1623797730000|2021-06-15 22:55:30|176.41|173.91|176.38|173.88|176.41|173.91|176.36|173.86|14
1623797740000|2021-06-15 22:55:40|176.37|173.87|176.34|173.84|176.37|173.87|176.34|173.84|10
1623797750000|2021-06-15 22:55:50|176.35|173.85|176.38|173.88|176.38|173.88|176.34|173.84|10
1623797760000|2021-06-15 22:56:00|176.4|173.9|176.45|173.95|176.45|173.95|176.4|173.9|14
1623797770000|2021-06-15 22:56:10|176.44|173.94|176.43|173.93|176.44|173.94|176.41|173.91|11
1623797780000|2021-06-15 22:56:20|176.44|173.94|176.44|173.94|176.45|173.95|176.42|173.92|7
1623797790000|2021-06-15 22:56:30|176.45|173.95|176.49|173.99|176.49|173.99|176.45|173.95|8
1623797800000|2021-06-15 22:56:40|176.48|173.98|176.48|173.98|176.49|173.99|176.48|173.98|3
1623797810000|2021-06-15 22:56:50|176.5|174|176.49|173.99|176.51|174.01|176.49|173.99|8
1623797820000|2021-06-15 22:57:00|176.5|174|176.5|174|176.5|174|176.5|174|1
1623797830000|2021-06-15 22:57:10|176.51|174.01|176.49|173.99|176.52|174.02|176.49|173.99|12
1623797840000|2021-06-15 22:57:20|176.48|173.98|176.47|173.97|176.48|173.98|176.44|173.94|9
1623797850000|2021-06-15 22:57:30|176.49|173.99|176.52|174.02|176.52|174.02|176.47|173.97|8
1623797860000|2021-06-15 22:57:40|176.53|174.03|176.59|174.09|176.6|174.1|176.53|174.03|12
1623797870000|2021-06-15 22:57:50|176.58|174.08|176.6|174.1|176.61|174.11|176.57|174.07|8
1623797880000|2021-06-15 22:58:00|176.59|174.09|176.54|174.04|176.59|174.09|176.54|174.04|4
1623797890000|2021-06-15 22:58:10|176.55|174.05|176.62|174.12|176.63|174.13|176.55|174.05|7
1623797900000|2021-06-15 22:58:20|176.63|174.13|176.62|174.12|176.64|174.14|176.62|174.12|7
1623797910000|2021-06-15 22:58:30|176.6|174.1|176.62|174.12|176.63|174.13|176.59|174.09|6
1623797920000|2021-06-15 22:58:40|176.64|174.14|176.62|174.12|176.64|174.14|176.62|174.12|3
1623797930000|2021-06-15 22:58:50|176.61|174.11|176.59|174.09|176.61|174.11|176.54|174.04|8
1623797940000|2021-06-15 22:59:00|176.6|174.1|176.52|174.02|176.6|174.1|176.52|174.02|10
1623797950000|2021-06-15 22:59:10|176.53|174.03|176.58|174.08|176.58|174.08|176.51|174.01|7
1623797960000|2021-06-15 22:59:20|176.56|174.06|176.47|173.97|176.56|174.06|176.46|173.96|7
1623797970000|2021-06-15 22:59:30|176.46|173.96|176.42|173.92|176.46|173.96|176.36|173.86|10
1623797980000|2021-06-15 22:59:40|176.46|173.96|176.43|173.93|176.52|174.02|176.41|173.91|16
1623797990000|2021-06-15 22:59:50|176.44|173.94|176.46|173.96|176.52|174.02|176.43|173.93|10
1623798000000|2021-06-15 23:00:00|176.47|173.97|176.51|174.01|176.52|174.02|176.47|173.97|7
1623798010000|2021-06-15 23:00:10|176.52|174.02|176.55|174.05|176.55|174.05|176.52|174.02|5
1623798020000|2021-06-15 23:00:20|176.57|174.07|176.6|174.1|176.6|174.1|176.57|174.07|6
1623798030000|2021-06-15 23:00:30|176.59|174.09|176.59|174.09|176.59|174.09|176.59|174.09|1
1623798040000|2021-06-15 23:00:40|176.6|174.1|176.6|174.1|176.6|174.1|176.6|174.1|1
1623798050000|2021-06-15 23:00:50|176.61|174.11|176.6|174.1|176.61|174.11|176.57|174.07|4
1623798060000|2021-06-15 23:01:00|176.61|174.11|176.59|174.09|176.61|174.11|176.59|174.09|5
1623798070000|2021-06-15 23:01:10|176.6|174.1|176.57|174.07|176.63|174.13|176.57|174.07|5
1623798080000|2021-06-15 23:01:20|176.56|174.06|176.55|174.05|176.57|174.07|176.54|174.04|5
1623798090000|2021-06-15 23:01:30|176.56|174.06|176.51|174.01|176.56|174.06|176.5|174|4
1623798100000|2021-06-15 23:01:40|176.53|174.03|176.56|174.06|176.56|174.06|176.52|174.02|6
1623798110000|2021-06-15 23:01:50|176.57|174.07|176.55|174.05|176.57|174.07|176.55|174.05|2
1623798120000|2021-06-15 23:02:00|176.56|174.06|176.56|174.06|176.56|174.06|176.56|174.06|1
1623798130000|2021-06-15 23:02:10|176.55|174.05|176.52|174.02|176.55|174.05|176.49|173.99|11
1623798140000|2021-06-15 23:02:20|176.51|174.01|176.47|173.97|176.51|174.01|176.44|173.94|4
1623798150000|2021-06-15 23:02:30|176.56|174.06|176.54|174.04|176.56|174.06|176.52|174.02|6
1623798160000|2021-06-15 23:02:40|176.53|174.03|176.55|174.05|176.57|174.07|176.53|174.03|8
1623798170000|2021-06-15 23:02:50|176.54|174.04|176.6|174.1|176.6|174.1|176.53|174.03|4
1623798180000|2021-06-15 23:03:00|176.57|174.07|176.55|174.05|176.57|174.07|176.53|174.03|6
1623798190000|2021-06-15 23:03:10|176.54|174.04|176.52|174.02|176.54|174.04|176.52|174.02|10
1623798200000|2021-06-15 23:03:20|176.51|174.01|176.57|174.07|176.58|174.08|176.51|174.01|7
1623798210000|2021-06-15 23:03:30|176.58|174.08|176.57|174.07|176.59|174.09|176.57|174.07|8
1623798220000|2021-06-15 23:03:40|176.56|174.06|176.62|174.12|176.63|174.13|176.56|174.06|12
1623798230000|2021-06-15 23:03:50|176.61|174.11|176.57|174.07|176.63|174.13|176.55|174.05|20
1623798240000|2021-06-15 23:04:00|176.56|174.06|176.53|174.03|176.58|174.08|176.48|173.98|21
1623798250000|2021-06-15 23:04:10|176.52|174.02|176.49|173.99|176.52|174.02|176.47|173.97|16
1623798260000|2021-06-15 23:04:20|176.48|173.98|176.56|174.06|176.57|174.07|176.45|173.95|15
1623798270000|2021-06-15 23:04:30|176.55|174.05|176.37|173.87|176.55|174.05|176.36|173.86|22
1623798280000|2021-06-15 23:04:40|176.36|173.86|176.39|173.89|176.43|173.93|176.36|173.86|10
1623798290000|2021-06-15 23:04:50|176.4|173.9|176.36|173.86|176.42|173.92|176.35|173.85|13
1623798300000|2021-06-15 23:05:00|176.35|173.85|176.31|173.81|176.37|173.87|176.31|173.81|10
1623798310000|2021-06-15 23:05:10|176.3|173.8|176.36|173.86|176.36|173.86|176.29|173.79|20
1623798320000|2021-06-15 23:05:20|176.35|173.85|176.3|173.8|176.35|173.85|176.29|173.79|18
1623798330000|2021-06-15 23:05:30|176.29|173.79|176.23|173.73|176.31|173.81|176.21|173.71|22
1623798340000|2021-06-15 23:05:40|176.22|173.72|176.27|173.77|176.27|173.77|176.21|173.71|16
1623798350000|2021-06-15 23:05:50|176.28|173.78|176.2|173.7|176.28|173.78|176.2|173.7|16
1623798360000|2021-06-15 23:06:00|176.18|173.68|176.09|173.59|176.18|173.68|176.09|173.59|14
1623798370000|2021-06-15 23:06:10|176.1|173.6|176.11|173.61|176.11|173.61|176.09|173.59|16
1623798380000|2021-06-15 23:06:20|176.12|173.62|176.11|173.61|176.12|173.62|176.1|173.6|10
1623798390000|2021-06-15 23:06:30|176.1|173.6|176.11|173.61|176.11|173.61|176.09|173.59|10
1623798400000|2021-06-15 23:06:40|176.14|173.64|176.12|173.62|176.14|173.64|176.12|173.62|19
1623798410000|2021-06-15 23:06:50|176.11|173.61|176.11|173.61|176.11|173.61|176.07|173.57|17
1623798420000|2021-06-15 23:07:00|176.1|173.6|176.14|173.64|176.14|173.64|176.1|173.6|14
1623798430000|2021-06-15 23:07:10|176.13|173.63|176.2|173.7|176.2|173.7|176.13|173.63|13
1623798440000|2021-06-15 23:07:20|176.19|173.69|176.17|173.67|176.24|173.74|176.15|173.65|16
1623798450000|2021-06-15 23:07:30|176.16|173.66|176.19|173.69|176.19|173.69|176.16|173.66|8
1623798460000|2021-06-15 23:07:40|176.18|173.68|176.17|173.67|176.18|173.68|176.16|173.66|4
1623798470000|2021-06-15 23:07:50|176.18|173.68|176.17|173.67|176.19|173.69|176.14|173.64|12
1623798480000|2021-06-15 23:08:00|176.14|173.64|176.19|173.69|176.2|173.7|176.13|173.63|19
1623798490000|2021-06-15 23:08:10|176.2|173.7|176.2|173.7|176.21|173.71|176.2|173.7|3
1623798500000|2021-06-15 23:08:20|176.21|173.71|176.18|173.68|176.21|173.71|176.17|173.67|8
1623798510000|2021-06-15 23:08:30|176.19|173.69|176.19|173.69|176.19|173.69|176.18|173.68|13
1623798520000|2021-06-15 23:08:40|176.18|173.68|176.18|173.68|176.19|173.69|176.17|173.67|15
1623798530000|2021-06-15 23:08:50|176.17|173.67|176.19|173.69|176.2|173.7|176.17|173.67|10
1623798540000|2021-06-15 23:09:00|176.2|173.7|176.3|173.8|176.3|173.8|176.18|173.68|13
1623798550000|2021-06-15 23:09:10|176.31|173.81|176.34|173.84|176.34|173.84|176.29|173.79|9
1623798560000|2021-06-15 23:09:20|176.36|173.86|176.38|173.88|176.45|173.95|176.36|173.86|18
1623798570000|2021-06-15 23:09:30|176.39|173.89|176.39|173.89|176.39|173.89|176.37|173.87|11
1623798580000|2021-06-15 23:09:40|176.4|173.9|176.39|173.89|176.42|173.92|176.39|173.89|18
1623798590000|2021-06-15 23:09:50|176.4|173.9|176.42|173.92|176.42|173.92|176.4|173.9|3
1623798600000|2021-06-15 23:10:00|176.41|173.91|176.32|173.82|176.43|173.93|176.32|173.82|10
1623798610000|2021-06-15 23:10:10|176.33|173.83|176.31|173.81|176.33|173.83|176.31|173.81|14
1623798620000|2021-06-15 23:10:20|176.32|173.82|176.3|173.8|176.33|173.83|176.27|173.77|16
1623798630000|2021-06-15 23:10:30|176.31|173.81|176.31|173.81|176.32|173.82|176.3|173.8|5
1623798640000|2021-06-15 23:10:40|176.3|173.8|176.35|173.85|176.35|173.85|176.3|173.8|12
1623798650000|2021-06-15 23:10:50|176.34|173.84|176.32|173.82|176.35|173.85|176.31|173.81|11
1623798660000|2021-06-15 23:11:00|176.33|173.83|176.35|173.85|176.42|173.92|176.33|173.83|17
1623798670000|2021-06-15 23:11:10|176.36|173.86|176.41|173.91|176.42|173.92|176.35|173.85|17
1623798680000|2021-06-15 23:11:20|176.4|173.9|176.34|173.84|176.42|173.92|176.33|173.83|12
1623798690000|2021-06-15 23:11:30|176.35|173.85|176.35|173.85|176.36|173.86|176.31|173.81|17
1623798700000|2021-06-15 23:11:40|176.34|173.84|176.38|173.88|176.38|173.88|176.34|173.84|9
1623798710000|2021-06-15 23:11:50|176.37|173.87|176.34|173.84|176.37|173.87|176.34|173.84|5
1623798720000|2021-06-15 23:12:00|176.33|173.83|176.35|173.85|176.35|173.85|176.33|173.83|7
1623798730000|2021-06-15 23:12:10|176.33|173.83|176.32|173.82|176.33|173.83|176.31|173.81|6
1623798740000|2021-06-15 23:12:20|176.33|173.83|176.33|173.83|176.33|173.83|176.32|173.82|5
1623798750000|2021-06-15 23:12:30|176.32|173.82|176.28|173.78|176.33|173.83|176.28|173.78|10
1623798760000|2021-06-15 23:12:40|176.29|173.79|176.28|173.78|176.29|173.79|176.28|173.78|2
1623798770000|2021-06-15 23:12:50|176.29|173.79|176.28|173.78|176.29|173.79|176.28|173.78|4
1623798780000|2021-06-15 23:13:00|176.3|173.8|176.2|173.7|176.3|173.8|176.2|173.7|15
1623798790000|2021-06-15 23:13:10|176.21|173.71|176.24|173.74|176.24|173.74|176.2|173.7|13
1623798800000|2021-06-15 23:13:20|176.23|173.73|176.26|173.76|176.27|173.77|176.22|173.72|19
1623798810000|2021-06-15 23:13:30|176.25|173.75|176.24|173.74|176.25|173.75|176.22|173.72|8
1623798820000|2021-06-15 23:13:40|176.23|173.73|176.24|173.74|176.26|173.76|176.22|173.72|12
1623798830000|2021-06-15 23:13:50|176.23|173.73|176.23|173.73|176.24|173.74|176.22|173.72|13
1623798840000|2021-06-15 23:14:00|176.24|173.74|176.27|173.77|176.27|173.77|176.24|173.74|11
1623798850000|2021-06-15 23:14:10|176.26|173.76|176.34|173.84|176.38|173.88|176.26|173.76|15
1623798860000|2021-06-15 23:14:20|176.33|173.83|176.34|173.84|176.35|173.85|176.33|173.83|8
1623798870000|2021-06-15 23:14:30|176.35|173.85|176.32|173.82|176.35|173.85|176.26|173.76|18
1623798880000|2021-06-15 23:14:40|176.34|173.84|176.42|173.92|176.42|173.92|176.34|173.84|11
1623798890000|2021-06-15 23:14:50|176.43|173.93|176.34|173.84|176.43|173.93|176.34|173.84|8
1623798900000|2021-06-15 23:15:00|176.35|173.85|176.43|173.93|176.44|173.94|176.35|173.85|10
1623798910000|2021-06-15 23:15:10|176.42|173.92|176.4|173.9|176.42|173.92|176.4|173.9|7
1623798920000|2021-06-15 23:15:20|176.39|173.89|176.46|173.96|176.46|173.96|176.39|173.89|13
1623798930000|2021-06-15 23:15:30|176.47|173.97|176.45|173.95|176.47|173.97|176.44|173.94|15
1623798940000|2021-06-15 23:15:40|176.44|173.94|176.45|173.95|176.46|173.96|176.44|173.94|10
1623798950000|2021-06-15 23:15:50|176.46|173.96|176.45|173.95|176.46|173.96|176.43|173.93|10
1623798960000|2021-06-15 23:16:00|176.44|173.94|176.53|174.03|176.56|174.06|176.44|173.94|28
1623798970000|2021-06-15 23:16:10|176.52|174.02|176.54|174.04|176.55|174.05|176.52|174.02|11
1623798980000|2021-06-15 23:16:20|176.55|174.05|176.55|174.05|176.56|174.06|176.54|174.04|6
1623798990000|2021-06-15 23:16:30|176.56|174.06|176.59|174.09|176.61|174.11|176.56|174.06|11
1623799000000|2021-06-15 23:16:40|176.6|174.1|176.6|174.1|176.62|174.12|176.54|174.04|18
1623799010000|2021-06-15 23:16:50|176.62|174.12|176.57|174.07|176.63|174.13|176.57|174.07|7
1623799020000|2021-06-15 23:17:00|176.63|174.13|176.63|174.13|176.63|174.13|176.62|174.12|11
1623799030000|2021-06-15 23:17:10|176.64|174.14|176.7|174.2|176.72|174.22|176.57|174.07|10
1623799040000|2021-06-15 23:17:20|176.72|174.22|176.72|174.22|176.73|174.23|176.71|174.21|9
1623799050000|2021-06-15 23:17:30|176.73|174.23|176.71|174.21|176.74|174.24|176.71|174.21|7
1623799060000|2021-06-15 23:17:40|176.7|174.2|176.69|174.19|176.71|174.21|176.67|174.17|14
1623799070000|2021-06-15 23:17:50|176.68|174.18|176.7|174.2|176.7|174.2|176.68|174.18|9
1623799080000|2021-06-15 23:18:00|176.69|174.19|176.7|174.2|176.7|174.2|176.69|174.19|10
1623799090000|2021-06-15 23:18:10|176.69|174.19|176.67|174.17|176.7|174.2|176.64|174.14|12
1623799100000|2021-06-15 23:18:20|176.66|174.16|176.63|174.13|176.66|174.16|176.62|174.12|11
1623799110000|2021-06-15 23:18:30|176.64|174.14|176.6|174.1|176.64|174.14|176.6|174.1|9
1623799120000|2021-06-15 23:18:40|176.61|174.11|176.6|174.1|176.61|174.11|176.6|174.1|2
1623799130000|2021-06-15 23:18:50|176.61|174.11|176.61|174.11|176.61|174.11|176.59|174.09|9
1623799140000|2021-06-15 23:19:00|176.62|174.12|176.6|174.1|176.62|174.12|176.58|174.08|7
1623799150000|2021-06-15 23:19:10|176.59|174.09|176.62|174.12|176.62|174.12|176.59|174.09|6
1623799160000|2021-06-15 23:19:20|176.61|174.11|176.6|174.1|176.62|174.12|176.59|174.09|12
1623799170000|2021-06-15 23:19:30|176.61|174.11|176.64|174.14|176.66|174.16|176.61|174.11|14
1623799180000|2021-06-15 23:19:40|176.65|174.15|176.67|174.17|176.68|174.18|176.65|174.15|7
1623799190000|2021-06-15 23:19:50|176.68|174.18|176.67|174.17|176.68|174.18|176.66|174.16|4
1623799200000|2021-06-15 23:20:00|176.66|174.16|176.72|174.22|176.72|174.22|176.66|174.16|9
1623799210000|2021-06-15 23:20:10|176.73|174.23|176.73|174.23|176.73|174.23|176.73|174.23|1
1623799220000|2021-06-15 23:20:20|176.72|174.22|176.74|174.24|176.75|174.25|176.72|174.22|5
1623799230000|2021-06-15 23:20:30|176.75|174.25|176.75|174.25|176.75|174.25|176.75|174.25|1
1623799240000|2021-06-15 23:20:40|176.74|174.24|176.73|174.23|176.74|174.24|176.71|174.21|5
1623799250000|2021-06-15 23:20:50|176.72|174.22|176.72|174.22|176.73|174.23|176.7|174.2|18
1623799260000|2021-06-15 23:21:00|176.71|174.21|176.73|174.23|176.73|174.23|176.71|174.21|7
1623799280000|2021-06-15 23:21:20|176.72|174.22|176.65|174.15|176.72|174.22|176.65|174.15|11
1623799290000|2021-06-15 23:21:30|176.64|174.14|176.65|174.15|176.67|174.17|176.64|174.14|11
1623799300000|2021-06-15 23:21:40|176.66|174.16|176.66|174.16|176.66|174.16|176.65|174.15|5
1623799310000|2021-06-15 23:21:50|176.67|174.17|176.67|174.17|176.67|174.17|176.65|174.15|5
1623799320000|2021-06-15 23:22:00|176.66|174.16|176.65|174.15|176.66|174.16|176.65|174.15|2
1623799330000|2021-06-15 23:22:10|176.66|174.16|176.65|174.15|176.66|174.16|176.65|174.15|10
1623799340000|2021-06-15 23:22:20|176.66|174.16|176.64|174.14|176.66|174.16|176.64|174.14|11
1623799350000|2021-06-15 23:22:30|176.65|174.15|176.65|174.15|176.65|174.15|176.64|174.14|13
1623799360000|2021-06-15 23:22:40|176.64|174.14|176.55|174.05|176.64|174.14|176.54|174.04|10
1623799370000|2021-06-15 23:22:50|176.56|174.06|176.6|174.1|176.61|174.11|176.55|174.05|17
1623799380000|2021-06-15 23:23:00|176.61|174.11|176.58|174.08|176.63|174.13|176.58|174.08|11
1623799390000|2021-06-15 23:23:10|176.59|174.09|176.59|174.09|176.6|174.1|176.58|174.08|5
1623799400000|2021-06-15 23:23:20|176.58|174.08|176.58|174.08|176.58|174.08|176.58|174.08|1
1623799410000|2021-06-15 23:23:30|176.57|174.07|176.59|174.09|176.6|174.1|176.57|174.07|8
1623799420000|2021-06-15 23:23:40|176.6|174.1|176.6|174.1|176.6|174.1|176.58|174.08|9
1623799430000|2021-06-15 23:23:50|176.59|174.09|176.61|174.11|176.62|174.12|176.59|174.09|9
1623799440000|2021-06-15 23:24:00|176.6|174.1|176.51|174.01|176.6|174.1|176.51|174.01|9
1623799450000|2021-06-15 23:24:10|176.52|174.02|176.71|174.21|176.71|174.21|176.51|174.01|19
1623799460000|2021-06-15 23:24:20|176.7|174.2|176.72|174.22|176.73|174.23|176.7|174.2|9
1623799470000|2021-06-15 23:24:30|176.71|174.21|176.71|174.21|176.71|174.21|176.7|174.2|5
1623799480000|2021-06-15 23:24:40|176.72|174.22|176.71|174.21|176.74|174.24|176.71|174.21|4
1623799490000|2021-06-15 23:24:50|176.7|174.2|176.75|174.25|176.75|174.25|176.7|174.2|6
1623799500000|2021-06-15 23:25:00|176.74|174.24|176.87|174.37|176.91|174.41|176.74|174.24|15
1623799510000|2021-06-15 23:25:10|176.89|174.39|176.88|174.38|176.92|174.42|176.87|174.37|13
1623799520000|2021-06-15 23:25:20|176.89|174.39|176.91|174.41|176.95|174.45|176.88|174.38|11
1623799530000|2021-06-15 23:25:30|176.93|174.43|177.11|174.61|177.11|174.61|176.93|174.43|23
1623799540000|2021-06-15 23:25:40|177.14|174.64|177.2|174.7|177.2|174.7|177.14|174.64|12
1623799550000|2021-06-15 23:25:50|177.19|174.69|177.01|174.51|177.19|174.69|176.97|174.47|27
1623799560000|2021-06-15 23:26:00|177.03|174.53|177.01|174.51|177.06|174.56|176.99|174.49|21
1623799570000|2021-06-15 23:26:10|177.02|174.52|177.03|174.53|177.05|174.55|177.02|174.52|13
1623799580000|2021-06-15 23:26:20|177.04|174.54|177.08|174.58|177.08|174.58|177.01|174.51|15
1623799590000|2021-06-15 23:26:30|177.09|174.59|177.14|174.64|177.17|174.67|177.08|174.58|22
1623799600000|2021-06-15 23:26:40|177.15|174.65|177.22|174.72|177.24|174.74|177.11|174.61|21
1623799610000|2021-06-15 23:26:50|177.21|174.71|177.14|174.64|177.24|174.74|177.1|174.6|18
1623799620000|2021-06-15 23:27:00|177.13|174.63|177.02|174.52|177.13|174.63|177.02|174.52|22
1623799630000|2021-06-15 23:27:10|177.03|174.53|176.98|174.48|177.03|174.53|176.98|174.48|10
1623799640000|2021-06-15 23:27:20|177.02|174.52|177.01|174.51|177.04|174.54|176.99|174.49|17
1623799650000|2021-06-15 23:27:30|177.02|174.52|177.1|174.6|177.11|174.61|176.99|174.49|21
1623799660000|2021-06-15 23:27:40|177.09|174.59|177.1|174.6|177.13|174.63|177.09|174.59|12
1623799670000|2021-06-15 23:27:50|177.09|174.59|176.99|174.49|177.11|174.61|176.98|174.48|24
1623799680000|2021-06-15 23:28:00|176.98|174.48|176.9|174.4|177|174.5|176.87|174.37|15
1623799690000|2021-06-15 23:28:10|176.92|174.42|176.9|174.4|176.93|174.43|176.89|174.39|16
1623799700000|2021-06-15 23:28:20|176.92|174.42|176.94|174.44|176.94|174.44|176.87|174.37|22
1623799710000|2021-06-15 23:28:30|176.93|174.43|176.87|174.37|176.94|174.44|176.87|174.37|17
1623799720000|2021-06-15 23:28:40|176.88|174.38|176.9|174.4|176.94|174.44|176.88|174.38|15
1623799730000|2021-06-15 23:28:50|176.89|174.39|176.86|174.36|176.89|174.39|176.85|174.35|13
1623799740000|2021-06-15 23:29:00|176.87|174.37|176.87|174.37|176.89|174.39|176.87|174.37|13
1623799750000|2021-06-15 23:29:10|176.88|174.38|176.79|174.29|176.88|174.38|176.79|174.29|11
1623799760000|2021-06-15 23:29:20|176.8|174.3|176.85|174.35|176.85|174.35|176.79|174.29|8
1623799770000|2021-06-15 23:29:30|176.86|174.36|176.84|174.34|176.91|174.41|176.83|174.33|17
1623799780000|2021-06-15 23:29:40|176.85|174.35|176.84|174.34|176.85|174.35|176.83|174.33|10
1623799790000|2021-06-15 23:29:50|176.83|174.33|176.83|174.33|176.84|174.34|176.82|174.32|7
1623799800000|2021-06-15 23:30:00|176.81|174.31|176.8|174.3|176.81|174.31|176.79|174.29|10
1623799810000|2021-06-15 23:30:10|176.79|174.29|176.79|174.29|176.8|174.3|176.79|174.29|9
1623799820000|2021-06-15 23:30:20|176.8|174.3|176.77|174.27|176.8|174.3|176.77|174.27|6
1623799830000|2021-06-15 23:30:30|176.78|174.28|176.78|174.28|176.78|174.28|176.77|174.27|7
1623799840000|2021-06-15 23:30:40|176.77|174.27|176.76|174.26|176.78|174.28|176.75|174.25|10
1623799850000|2021-06-15 23:30:50|176.75|174.25|176.76|174.26|176.76|174.26|176.75|174.25|12
1623799860000|2021-06-15 23:31:00|176.75|174.25|176.81|174.31|176.81|174.31|176.75|174.25|8
1623799870000|2021-06-15 23:31:10|176.8|174.3|176.77|174.27|176.82|174.32|176.77|174.27|13
1623799880000|2021-06-15 23:31:20|176.76|174.26|176.75|174.25|176.76|174.26|176.74|174.24|10
1623799890000|2021-06-15 23:31:30|176.74|174.24|176.68|174.18|176.74|174.24|176.61|174.11|16
1623799900000|2021-06-15 23:31:40|176.67|174.17|176.61|174.11|176.67|174.17|176.61|174.11|9
1623799910000|2021-06-15 23:31:50|176.62|174.12|176.62|174.12|176.62|174.12|176.59|174.09|17
1623799920000|2021-06-15 23:32:00|176.66|174.16|176.56|174.06|176.7|174.2|176.56|174.06|22
1623799930000|2021-06-15 23:32:10|176.57|174.07|176.56|174.06|176.57|174.07|176.56|174.06|4
1623799940000|2021-06-15 23:32:20|176.57|174.07|176.57|174.07|176.58|174.08|176.56|174.06|19
1623799950000|2021-06-15 23:32:30|176.56|174.06|176.56|174.06|176.56|174.06|176.55|174.05|3
1623799960000|2021-06-15 23:32:40|176.57|174.07|176.57|174.07|176.57|174.07|176.57|174.07|1
1623799970000|2021-06-15 23:32:50|176.58|174.08|176.65|174.15|176.65|174.15|176.57|174.07|7
1623799980000|2021-06-15 23:33:00|176.64|174.14|176.63|174.13|176.65|174.15|176.62|174.12|13
1623799990000|2021-06-15 23:33:10|176.62|174.12|176.61|174.11|176.63|174.13|176.61|174.11|10
1623800000000|2021-06-15 23:33:20|176.6|174.1|176.62|174.12|176.62|174.12|176.6|174.1|7
1623800010000|2021-06-15 23:33:30|176.63|174.13|176.63|174.13|176.65|174.15|176.62|174.12|12
1623800020000|2021-06-15 23:33:40|176.64|174.14|176.65|174.15|176.65|174.15|176.64|174.14|4
1623800030000|2021-06-15 23:33:50|176.64|174.14|176.65|174.15|176.66|174.16|176.6|174.1|16
1623800040000|2021-06-15 23:34:00|176.64|174.14|176.54|174.04|176.65|174.15|176.54|174.04|16
1623800050000|2021-06-15 23:34:10|176.53|174.03|176.51|174.01|176.54|174.04|176.51|174.01|18
1623800060000|2021-06-15 23:34:20|176.5|174|176.45|173.95|176.5|174|176.45|173.95|12
1623800070000|2021-06-15 23:34:30|176.46|173.96|176.4|173.9|176.46|173.96|176.37|173.87|21
1623800080000|2021-06-15 23:34:40|176.41|173.91|176.4|173.9|176.41|173.91|176.38|173.88|12
1623800090000|2021-06-15 23:34:50|176.41|173.91|176.42|173.92|176.42|173.92|176.39|173.89|15
1623800100000|2021-06-15 23:35:00|176.41|173.91|176.44|173.94|176.46|173.96|176.41|173.91|16
1623800110000|2021-06-15 23:35:10|176.45|173.95|176.57|174.07|176.57|174.07|176.45|173.95|10
1623800120000|2021-06-15 23:35:20|176.56|174.06|176.56|174.06|176.56|174.06|176.52|174.02|17
1623800130000|2021-06-15 23:35:30|176.55|174.05|176.58|174.08|176.58|174.08|176.55|174.05|11
1623800140000|2021-06-15 23:35:40|176.57|174.07|176.59|174.09|176.59|174.09|176.57|174.07|15
1623800150000|2021-06-15 23:35:50|176.58|174.08|176.62|174.12|176.63|174.13|176.58|174.08|15
1623800160000|2021-06-15 23:36:00|176.63|174.13|176.64|174.14|176.64|174.14|176.61|174.11|10
1623800170000|2021-06-15 23:36:10|176.63|174.13|176.65|174.15|176.65|174.15|176.63|174.13|9
1623800180000|2021-06-15 23:36:20|176.66|174.16|176.68|174.18|176.69|174.19|176.65|174.15|11
1623800190000|2021-06-15 23:36:30|176.69|174.19|176.65|174.15|176.69|174.19|176.65|174.15|9
1623800200000|2021-06-15 23:36:40|176.64|174.14|176.66|174.16|176.67|174.17|176.64|174.14|7
1623800210000|2021-06-15 23:36:50|176.67|174.17|176.66|174.16|176.67|174.17|176.65|174.15|7
1623800220000|2021-06-15 23:37:00|176.67|174.17|176.7|174.2|176.71|174.21|176.67|174.17|10
1623800230000|2021-06-15 23:37:10|176.69|174.19|176.67|174.17|176.69|174.19|176.66|174.16|11
1623800240000|2021-06-15 23:37:20|176.66|174.16|176.68|174.18|176.69|174.19|176.66|174.16|13
1623800250000|2021-06-15 23:37:30|176.69|174.19|176.63|174.13|176.69|174.19|176.63|174.13|10
1623800260000|2021-06-15 23:37:40|176.64|174.14|176.63|174.13|176.64|174.14|176.62|174.12|10
1623800270000|2021-06-15 23:37:50|176.64|174.14|176.68|174.18|176.68|174.18|176.63|174.13|9
1623800280000|2021-06-15 23:38:00|176.67|174.17|176.65|174.15|176.68|174.18|176.63|174.13|19
1623800290000|2021-06-15 23:38:10|176.64|174.14|176.64|174.14|176.65|174.15|176.64|174.14|3
1623800300000|2021-06-15 23:38:20|176.63|174.13|176.52|174.02|176.63|174.13|176.48|173.98|18
1623800310000|2021-06-15 23:38:30|176.53|174.03|176.55|174.05|176.57|174.07|176.52|174.02|17
1623800320000|2021-06-15 23:38:40|176.56|174.06|176.56|174.06|176.56|174.06|176.55|174.05|7
1623800330000|2021-06-15 23:38:50|176.55|174.05|176.62|174.12|176.64|174.14|176.55|174.05|20
1623800340000|2021-06-15 23:39:00|176.6|174.1|176.55|174.05|176.63|174.13|176.55|174.05|12
1623800350000|2021-06-15 23:39:10|176.54|174.04|176.51|174.01|176.55|174.05|176.49|173.99|17
1623800360000|2021-06-15 23:39:20|176.5|174|176.51|174.01|176.51|174.01|176.49|173.99|15
1623800370000|2021-06-15 23:39:30|176.5|174|176.47|173.97|176.51|174.01|176.47|173.97|9
1623800380000|2021-06-15 23:39:40|176.48|173.98|176.48|173.98|176.48|173.98|176.46|173.96|17
1623800390000|2021-06-15 23:39:50|176.47|173.97|176.48|173.98|176.49|173.99|176.47|173.97|6
1623800400000|2021-06-15 23:40:00|176.49|173.99|176.47|173.97|176.49|173.99|176.45|173.95|15
1623800410000|2021-06-15 23:40:10|176.46|173.96|176.45|173.95|176.49|173.99|176.45|173.95|14
1623800420000|2021-06-15 23:40:20|176.46|173.96|176.46|173.96|176.46|173.96|176.45|173.95|5
1623800430000|2021-06-15 23:40:30|176.45|173.95|176.47|173.97|176.47|173.97|176.45|173.95|7
1623800440000|2021-06-15 23:40:40|176.46|173.96|176.49|173.99|176.5|174|176.45|173.95|15
1623800450000|2021-06-15 23:40:50|176.5|174|176.52|174.02|176.53|174.03|176.5|174|10
1623800460000|2021-06-15 23:41:00|176.53|174.03|176.59|174.09|176.6|174.1|176.52|174.02|13
1623800470000|2021-06-15 23:41:10|176.58|174.08|176.68|174.18|176.69|174.19|176.58|174.08|16
1623800480000|2021-06-15 23:41:20|176.7|174.2|176.7|174.2|176.72|174.22|176.69|174.19|15
1623800490000|2021-06-15 23:41:30|176.71|174.21|176.72|174.22|176.73|174.23|176.71|174.21|10
1623800500000|2021-06-15 23:41:40|176.73|174.23|176.72|174.22|176.73|174.23|176.72|174.22|8
1623800510000|2021-06-15 23:41:50|176.71|174.21|176.71|174.21|176.72|174.22|176.67|174.17|16
1623800520000|2021-06-15 23:42:00|176.72|174.22|176.73|174.23|176.73|174.23|176.71|174.21|4
1623800530000|2021-06-15 23:42:10|176.72|174.22|176.69|174.19|176.74|174.24|176.68|174.18|16
1623800540000|2021-06-15 23:42:20|176.67|174.17|176.64|174.14|176.67|174.17|176.63|174.13|11
1623800550000|2021-06-15 23:42:30|176.63|174.13|176.69|174.19|176.72|174.22|176.63|174.13|21
1623800560000|2021-06-15 23:42:40|176.7|174.2|176.68|174.18|176.7|174.2|176.65|174.15|16
1623800570000|2021-06-15 23:42:50|176.67|174.17|176.67|174.17|176.68|174.18|176.66|174.16|14
1623800580000|2021-06-15 23:43:00|176.66|174.16|176.66|174.16|176.68|174.18|176.66|174.16|14
1623800590000|2021-06-15 23:43:10|176.67|174.17|176.77|174.27|176.77|174.27|176.67|174.17|14
1623800600000|2021-06-15 23:43:20|176.76|174.26|176.77|174.27|176.77|174.27|176.75|174.25|4
1623800610000|2021-06-15 23:43:30|176.76|174.26|176.77|174.27|176.77|174.27|176.76|174.26|2
1623800620000|2021-06-15 23:43:40|176.76|174.26|176.74|174.24|176.78|174.28|176.74|174.24|9
1623800630000|2021-06-15 23:43:50|176.72|174.22|176.7|174.2|176.73|174.23|176.69|174.19|13
1623800640000|2021-06-15 23:44:00|176.71|174.21|176.71|174.21|176.72|174.22|176.71|174.21|7
1623800650000|2021-06-15 23:44:10|176.72|174.22|176.72|174.22|176.73|174.23|176.72|174.22|3
1623800660000|2021-06-15 23:44:20|176.71|174.21|176.64|174.14|176.72|174.22|176.63|174.13|16
1623800670000|2021-06-15 23:44:30|176.63|174.13|176.64|174.14|176.65|174.15|176.63|174.13|6
1623800680000|2021-06-15 23:44:40|176.65|174.15|176.69|174.19|176.69|174.19|176.65|174.15|11
1623800690000|2021-06-15 23:44:50|176.7|174.2|176.7|174.2|176.7|174.2|176.69|174.19|5
1623800700000|2021-06-15 23:45:00|176.69|174.19|176.62|174.12|176.69|174.19|176.6|174.1|10
1623800710000|2021-06-15 23:45:10|176.63|174.13|176.61|174.11|176.64|174.14|176.61|174.11|8
1623800720000|2021-06-15 23:45:20|176.62|174.12|176.62|174.12|176.64|174.14|176.62|174.12|5
1623800730000|2021-06-15 23:45:30|176.63|174.13|176.62|174.12|176.63|174.13|176.6|174.1|5
1623800740000|2021-06-15 23:45:40|176.61|174.11|176.61|174.11|176.61|174.11|176.6|174.1|11
1623800750000|2021-06-15 23:45:50|176.62|174.12|176.58|174.08|176.62|174.12|176.58|174.08|12
1623800760000|2021-06-15 23:46:00|176.59|174.09|176.72|174.22|176.72|174.22|176.59|174.09|14
1623800770000|2021-06-15 23:46:10|176.71|174.21|176.77|174.27|176.77|174.27|176.71|174.21|17
1623800780000|2021-06-15 23:46:20|176.76|174.26|176.77|174.27|176.79|174.29|176.75|174.25|14
1623800790000|2021-06-15 23:46:30|176.76|174.26|176.77|174.27|176.8|174.3|176.76|174.26|11
1623800800000|2021-06-15 23:46:40|176.78|174.28|176.77|174.27|176.79|174.29|176.76|174.26|8
1623800810000|2021-06-15 23:46:50|176.78|174.28|176.78|174.28|176.78|174.28|176.77|174.27|5
1623800820000|2021-06-15 23:47:00|176.79|174.29|176.8|174.3|176.82|174.32|176.77|174.27|17
1623800830000|2021-06-15 23:47:10|176.79|174.29|176.77|174.27|176.79|174.29|176.75|174.25|13
1623800840000|2021-06-15 23:47:20|176.76|174.26|176.74|174.24|176.77|174.27|176.74|174.24|11
1623800850000|2021-06-15 23:47:30|176.75|174.25|176.76|174.26|176.76|174.26|176.74|174.24|6
1623800860000|2021-06-15 23:47:40|176.75|174.25|176.74|174.24|176.76|174.26|176.74|174.24|6
1623800870000|2021-06-15 23:47:50|176.73|174.23|176.71|174.21|176.74|174.24|176.71|174.21|9
1623800880000|2021-06-15 23:48:00|176.72|174.22|176.65|174.15|176.72|174.22|176.64|174.14|12
1623800890000|2021-06-15 23:48:10|176.64|174.14|176.58|174.08|176.64|174.14|176.58|174.08|8
1623800900000|2021-06-15 23:48:20|176.59|174.09|176.6|174.1|176.63|174.13|176.58|174.08|12
1623800910000|2021-06-15 23:48:30|176.59|174.09|176.6|174.1|176.6|174.1|176.58|174.08|6
1623800920000|2021-06-15 23:48:40|176.61|174.11|176.67|174.17|176.67|174.17|176.6|174.1|6
1623800930000|2021-06-15 23:48:50|176.68|174.18|176.63|174.13|176.69|174.19|176.62|174.12|14
1623800940000|2021-06-15 23:49:00|176.62|174.12|176.6|174.1|176.62|174.12|176.6|174.1|7
1623800950000|2021-06-15 23:49:10|176.59|174.09|176.6|174.1|176.61|174.11|176.59|174.09|6
1623800960000|2021-06-15 23:49:20|176.59|174.09|176.62|174.12|176.63|174.13|176.59|174.09|8
1623800970000|2021-06-15 23:49:30|176.63|174.13|176.6|174.1|176.65|174.15|176.6|174.1|9
1623800990000|2021-06-15 23:49:50|176.61|174.11|176.6|174.1|176.61|174.11|176.59|174.09|4
1623801000000|2021-06-15 23:50:00|176.59|174.09|176.67|174.17|176.67|174.17|176.58|174.08|16
1623801010000|2021-06-15 23:50:10|176.66|174.16|176.64|174.14|176.68|174.18|176.64|174.14|20
1623801020000|2021-06-15 23:50:20|176.63|174.13|176.64|174.14|176.65|174.15|176.63|174.13|4
1623801030000|2021-06-15 23:50:30|176.63|174.13|176.68|174.18|176.68|174.18|176.62|174.12|17
1623801040000|2021-06-15 23:50:40|176.67|174.17|176.65|174.15|176.67|174.17|176.64|174.14|7
1623801050000|2021-06-15 23:50:50|176.64|174.14|176.67|174.17|176.67|174.17|176.64|174.14|12
1623801060000|2021-06-15 23:51:00|176.68|174.18|176.69|174.19|176.69|174.19|176.67|174.17|10
1623801070000|2021-06-15 23:51:10|176.68|174.18|176.73|174.23|176.74|174.24|176.68|174.18|9
1623801080000|2021-06-15 23:51:20|176.74|174.24|176.68|174.18|176.74|174.24|176.66|174.16|23
1623801090000|2021-06-15 23:51:30|176.66|174.16|176.64|174.14|176.67|174.17|176.63|174.13|13
1623801100000|2021-06-15 23:51:40|176.63|174.13|176.53|174.03|176.64|174.14|176.53|174.03|17
1623801110000|2021-06-15 23:51:50|176.54|174.04|176.48|173.98|176.61|174.11|176.48|173.98|24
1623801120000|2021-06-15 23:52:00|176.47|173.97|176.47|173.97|176.47|173.97|176.4|173.9|20
1623801130000|2021-06-15 23:52:10|176.5|174|176.54|174.04|176.54|174.04|176.45|173.95|22
1623801140000|2021-06-15 23:52:20|176.53|174.03|176.53|174.03|176.55|174.05|176.52|174.02|12
1623801150000|2021-06-15 23:52:30|176.52|174.02|176.53|174.03|176.54|174.04|176.52|174.02|4
1623801160000|2021-06-15 23:52:40|176.52|174.02|176.52|174.02|176.52|174.02|176.52|174.02|1
1623801170000|2021-06-15 23:52:50|176.53|174.03|176.52|174.02|176.54|174.04|176.51|174.01|6
1623801180000|2021-06-15 23:53:00|176.5|174|176.44|173.94|176.5|174|176.43|173.93|16
1623801190000|2021-06-15 23:53:10|176.43|173.93|176.45|173.95|176.45|173.95|176.4|173.9|14
1623801200000|2021-06-15 23:53:20|176.44|173.94|176.44|173.94|176.45|173.95|176.43|173.93|5
1623801210000|2021-06-15 23:53:30|176.42|173.92|176.38|173.88|176.48|173.98|176.38|173.88|17
1623801220000|2021-06-15 23:53:40|176.37|173.87|176.37|173.87|176.37|173.87|176.35|173.85|13
1623801230000|2021-06-15 23:53:50|176.38|173.88|176.38|173.88|176.42|173.92|176.37|173.87|15
1623801240000|2021-06-15 23:54:00|176.37|173.87|176.37|173.87|176.37|173.87|176.36|173.86|3
1623801250000|2021-06-15 23:54:10|176.38|173.88|176.37|173.87|176.38|173.88|176.36|173.86|4
1623801260000|2021-06-15 23:54:20|176.38|173.88|176.38|173.88|176.42|173.92|176.38|173.88|16
1623801270000|2021-06-15 23:54:30|176.37|173.87|176.37|173.87|176.37|173.87|176.33|173.83|12
1623801280000|2021-06-15 23:54:40|176.38|173.88|176.37|173.87|176.39|173.89|176.37|173.87|10
1623801290000|2021-06-15 23:54:50|176.36|173.86|176.32|173.82|176.37|173.87|176.3|173.8|17
1623801300000|2021-06-15 23:55:00|176.31|173.81|176.43|173.93|176.43|173.93|176.31|173.81|22
1623801310000|2021-06-15 23:55:10|176.42|173.92|176.43|173.93|176.43|173.93|176.42|173.92|6
1623801320000|2021-06-15 23:55:20|176.42|173.92|176.44|173.94|176.45|173.95|176.41|173.91|13
1623801330000|2021-06-15 23:55:30|176.45|173.95|176.46|173.96|176.46|173.96|176.43|173.93|6
1623801340000|2021-06-15 23:55:40|176.45|173.95|176.47|173.97|176.49|173.99|176.45|173.95|11
1623801350000|2021-06-15 23:55:50|176.48|173.98|176.48|173.98|176.49|173.99|176.47|173.97|11
1623801360000|2021-06-15 23:56:00|176.49|173.99|176.61|174.11|176.63|174.13|176.48|173.98|19
1623801370000|2021-06-15 23:56:10|176.62|174.12|176.62|174.12|176.63|174.13|176.6|174.1|11
1623801380000|2021-06-15 23:56:20|176.63|174.13|176.65|174.15|176.68|174.18|176.63|174.13|14
1623801390000|2021-06-15 23:56:30|176.67|174.17|176.7|174.2|176.7|174.2|176.66|174.16|17
1623801400000|2021-06-15 23:56:40|176.67|174.17|176.74|174.24|176.74|174.24|176.67|174.17|10
1623801410000|2021-06-15 23:56:50|176.7|174.2|176.75|174.25|176.75|174.25|176.7|174.2|12
1623801420000|2021-06-15 23:57:00|176.74|174.24|176.77|174.27|176.77|174.27|176.74|174.24|3
1623801430000|2021-06-15 23:57:10|176.78|174.28|176.78|174.28|176.78|174.28|176.78|174.28|1
1623801440000|2021-06-15 23:57:20|176.79|174.29|176.8|174.3|176.8|174.3|176.79|174.29|4
1623801450000|2021-06-15 23:57:30|176.79|174.29|176.79|174.29|176.8|174.3|176.79|174.29|11
1623801460000|2021-06-15 23:57:40|176.8|174.3|176.85|174.35|176.85|174.35|176.8|174.3|12
1623801470000|2021-06-15 23:57:50|176.88|174.38|176.81|174.31|176.88|174.38|176.8|174.3|14
1623801480000|2021-06-15 23:58:00|176.8|174.3|176.8|174.3|176.82|174.32|176.79|174.29|16
1623801490000|2021-06-15 23:58:10|176.81|174.31|176.8|174.3|176.81|174.31|176.8|174.3|12
1623801500000|2021-06-15 23:58:20|176.79|174.29|176.7|174.2|176.79|174.29|176.69|174.19|19
1623801510000|2021-06-15 23:58:30|176.69|174.19|176.63|174.13|176.72|174.22|176.6|174.1|21
1623801520000|2021-06-15 23:58:40|176.62|174.12|176.55|174.05|176.63|174.13|176.54|174.04|19
1623801530000|2021-06-15 23:58:50|176.54|174.04|176.5|174|176.54|174.04|176.48|173.98|18
1623801540000|2021-06-15 23:59:00|176.51|174.01|176.51|174.01|176.54|174.04|176.49|173.99|16
1623801550000|2021-06-15 23:59:10|176.5|174|176.52|174.02|176.52|174.02|176.5|174|9
1623801560000|2021-06-15 23:59:20|176.51|174.01|176.51|174.01|176.53|174.03|176.51|174.01|7
1623801570000|2021-06-15 23:59:30|176.5|174|176.5|174|176.51|174.01|176.5|174|13
1623801580000|2021-06-15 23:59:40|176.49|173.99|176.49|173.99|176.49|173.99|176.49|173.99|1
1623801590000|2021-06-15 23:59:50|176.48|173.98|176.41|173.91|176.48|173.98|176.39|173.89|16
1623801600000|2021-06-16 00:00:00|176.39|173.89|176.41|173.91|176.41|173.91|176.39|173.89|7
1623801610000|2021-06-16 00:00:10|176.36|173.86|176.22|173.72|176.36|173.86|176.2|173.7|18
1623801620000|2021-06-16 00:00:20|176.2|173.7|176.23|173.73|176.23|173.73|176.2|173.7|11
1623801630000|2021-06-16 00:00:30|176.22|173.72|176.05|173.55|176.24|173.74|176.05|173.55|16
1623801640000|2021-06-16 00:00:40|176.06|173.56|176.15|173.65|176.16|173.66|176.06|173.56|15
1623801650000|2021-06-16 00:00:50|176.16|173.66|176.09|173.59|176.16|173.66|176.06|173.56|14
1623801660000|2021-06-16 00:01:00|176.1|173.6|176.11|173.61|176.11|173.61|176.08|173.58|10
1623801670000|2021-06-16 00:01:10|176.12|173.62|176.11|173.61|176.12|173.62|176.1|173.6|6
1623801680000|2021-06-16 00:01:20|176.08|173.58|176.03|173.53|176.08|173.58|176.02|173.52|11
1623801690000|2021-06-16 00:01:30|176.02|173.52|175.77|173.27|176.03|173.53|175.77|173.27|20
1623801700000|2021-06-16 00:01:40|175.78|173.28|175.53|173.03|175.81|173.31|175.53|173.03|23
1623801710000|2021-06-16 00:01:50|175.51|173.01|175.75|173.25|175.75|173.25|175.47|172.97|23
1623801720000|2021-06-16 00:02:00|175.77|173.27|175.49|172.99|175.78|173.28|175.49|172.99|24
1623801730000|2021-06-16 00:02:10|175.48|172.98|175.4|172.9|175.61|173.11|175.4|172.9|27
1623801740000|2021-06-16 00:02:20|175.39|172.89|175.25|172.75|175.39|172.89|175.14|172.64|24
1623801750000|2021-06-16 00:02:30|175.24|172.74|175.31|172.81|175.35|172.85|175.22|172.72|19
1623801760000|2021-06-16 00:02:40|175.32|172.82|175.07|172.57|175.32|172.82|175.07|172.57|32
1623801770000|2021-06-16 00:02:50|175.08|172.58|175.04|172.54|175.08|172.58|174.96|172.46|21
1623801780000|2021-06-16 00:03:00|175.05|172.55|175.19|172.69|175.27|172.77|175.05|172.55|29
1623801790000|2021-06-16 00:03:10|175.2|172.7|175.19|172.69|175.25|172.75|175.13|172.63|22
1623801800000|2021-06-16 00:03:20|175.2|172.7|175.29|172.79|175.29|172.79|175.19|172.69|13
1623801810000|2021-06-16 00:03:30|175.28|172.78|175.28|172.78|175.3|172.8|175.21|172.71|22
1623801820000|2021-06-16 00:03:40|175.25|172.75|175.17|172.67|175.25|172.75|175.16|172.66|15
1623801830000|2021-06-16 00:03:50|175.19|172.69|175.15|172.65|175.23|172.73|175.15|172.65|16
1623801840000|2021-06-16 00:04:00|175.14|172.64|175.14|172.64|175.14|172.64|175.06|172.56|23
1623801850000|2021-06-16 00:04:10|175.16|172.66|175.04|172.54|175.17|172.67|175.04|172.54|21
1623801860000|2021-06-16 00:04:20|175.05|172.55|175.08|172.58|175.08|172.58|175.04|172.54|7
1623801870000|2021-06-16 00:04:30|175.1|172.6|175.35|172.85|175.37|172.87|175.09|172.59|19
1623801880000|2021-06-16 00:04:40|175.34|172.84|175.31|172.81|175.35|172.85|175.31|172.81|12
1623801890000|2021-06-16 00:04:50|175.32|172.82|175.38|172.88|175.38|172.88|175.31|172.81|15
1623801900000|2021-06-16 00:05:00|175.37|172.87|175.55|173.05|175.55|173.05|175.37|172.87|19
1623801910000|2021-06-16 00:05:10|175.57|173.07|175.61|173.11|175.64|173.14|175.53|173.03|21
1623801920000|2021-06-16 00:05:20|175.62|173.12|175.54|173.04|175.62|173.12|175.52|173.02|10
1623801930000|2021-06-16 00:05:30|175.53|173.03|175.47|172.97|175.53|173.03|175.46|172.96|14
1623801940000|2021-06-16 00:05:40|175.46|172.96|175.47|172.97|175.56|173.06|175.41|172.91|24
1623801950000|2021-06-16 00:05:50|175.48|172.98|175.48|172.98|175.48|172.98|175.45|172.95|17
1623801960000|2021-06-16 00:06:00|175.47|172.97|175.54|173.04|175.55|173.05|175.47|172.97|14
1623801970000|2021-06-16 00:06:10|175.55|173.05|175.58|173.08|175.64|173.14|175.54|173.04|20
1623801980000|2021-06-16 00:06:20|175.59|173.09|175.64|173.14|175.65|173.15|175.58|173.08|13
1623801990000|2021-06-16 00:06:30|175.65|173.15|175.69|173.19|175.71|173.21|175.64|173.14|20
1623802000000|2021-06-16 00:06:40|175.7|173.2|175.72|173.22|175.8|173.3|175.66|173.16|19
1623802010000|2021-06-16 00:06:50|175.78|173.28|175.79|173.29|175.82|173.32|175.78|173.28|18
1623802020000|2021-06-16 00:07:00|175.8|173.3|175.87|173.37|175.87|173.37|175.79|173.29|16
1623802030000|2021-06-16 00:07:10|175.88|173.38|175.8|173.3|175.88|173.38|175.79|173.29|13
1623802040000|2021-06-16 00:07:20|175.81|173.31|175.81|173.31|175.88|173.38|175.81|173.31|11
1623802050000|2021-06-16 00:07:30|175.84|173.34|175.87|173.37|175.87|173.37|175.83|173.33|10
1623802060000|2021-06-16 00:07:40|175.86|173.36|175.83|173.33|175.86|173.36|175.79|173.29|16
1623802070000|2021-06-16 00:07:50|175.82|173.32|175.85|173.35|175.86|173.36|175.78|173.28|10
1623802080000|2021-06-16 00:08:00|175.86|173.36|176.06|173.56|176.06|173.56|175.85|173.35|17
1623802090000|2021-06-16 00:08:10|176.04|173.54|176.05|173.55|176.05|173.55|176.02|173.52|16
1623802100000|2021-06-16 00:08:20|176.03|173.53|176|173.5|176.04|173.54|176|173.5|6
1623802110000|2021-06-16 00:08:30|175.99|173.49|176.05|173.55|176.05|173.55|175.99|173.49|11
1623802120000|2021-06-16 00:08:40|176.04|173.54|176.05|173.55|176.06|173.56|176.03|173.53|6
1623802130000|2021-06-16 00:08:50|176.06|173.56|176.02|173.52|176.08|173.58|176.01|173.51|13
1623802140000|2021-06-16 00:09:00|176.01|173.51|176.07|173.57|176.07|173.57|176.01|173.51|8
1623802150000|2021-06-16 00:09:10|176.06|173.56|176.05|173.55|176.08|173.58|176.03|173.53|15
1623802160000|2021-06-16 00:09:20|176.04|173.54|176.06|173.56|176.06|173.56|176.03|173.53|10
1623802170000|2021-06-16 00:09:30|176.07|173.57|175.7|173.2|176.1|173.6|175.69|173.19|28
1623802180000|2021-06-16 00:09:40|175.69|173.19|175.73|173.23|175.74|173.24|175.69|173.19|8
1623802190000|2021-06-16 00:09:50|175.75|173.25|175.68|173.18|175.76|173.26|175.68|173.18|8
1623802200000|2021-06-16 00:10:00|175.67|173.17|175.51|173.01|175.68|173.18|175.49|172.99|24
1623802210000|2021-06-16 00:10:10|175.5|173|175.48|172.98|175.5|173|175.4|172.9|20
1623802220000|2021-06-16 00:10:20|175.47|172.97|175.5|173|175.51|173.01|175.47|172.97|15
1623802230000|2021-06-16 00:10:30|175.49|172.99|175.51|173.01|175.54|173.04|175.48|172.98|23
1623802240000|2021-06-16 00:10:40|175.5|173|175.57|173.07|175.58|173.08|175.5|173|13
1623802250000|2021-06-16 00:10:50|175.56|173.06|175.66|173.16|175.66|173.16|175.55|173.05|18
1623802260000|2021-06-16 00:11:00|175.65|173.15|175.79|173.29|175.79|173.29|175.65|173.15|23
1623802270000|2021-06-16 00:11:10|175.78|173.28|175.68|173.18|175.78|173.28|175.68|173.18|19
1623802280000|2021-06-16 00:11:20|175.69|173.19|175.76|173.26|175.77|173.27|175.68|173.18|16
1623802290000|2021-06-16 00:11:30|175.78|173.28|175.82|173.32|175.83|173.33|175.72|173.22|20
1623802300000|2021-06-16 00:11:40|175.83|173.33|175.87|173.37|175.88|173.38|175.77|173.27|21
1623802310000|2021-06-16 00:11:50|175.88|173.38|175.91|173.41|175.94|173.44|175.85|173.35|14
1623802320000|2021-06-16 00:12:00|175.92|173.42|175.93|173.43|175.95|173.45|175.82|173.32|23
1623802330000|2021-06-16 00:12:10|175.92|173.42|175.95|173.45|175.97|173.47|175.91|173.41|13
1623802340000|2021-06-16 00:12:20|175.98|173.48|176|173.5|176.01|173.51|175.98|173.48|9
1623802350000|2021-06-16 00:12:30|175.99|173.49|176.07|173.57|176.07|173.57|175.99|173.49|22
1623802360000|2021-06-16 00:12:40|176.06|173.56|176.04|173.54|176.07|173.57|176.04|173.54|7
1623802370000|2021-06-16 00:12:50|176.05|173.55|176.05|173.55|176.08|173.58|176.04|173.54|14
1623802380000|2021-06-16 00:13:00|176.06|173.56|176.07|173.57|176.11|173.61|176.05|173.55|20
1623802390000|2021-06-16 00:13:10|176.11|173.61|176.14|173.64|176.15|173.65|176.11|173.61|7
1623802400000|2021-06-16 00:13:20|176.13|173.63|176.13|173.63|176.13|173.63|176.12|173.62|3
1623802410000|2021-06-16 00:13:30|176.14|173.64|176.14|173.64|176.14|173.64|176.14|173.64|1
1623802420000|2021-06-16 00:13:40|176.16|173.66|176.31|173.81|176.33|173.83|176.14|173.64|8
1623802430000|2021-06-16 00:13:50|176.32|173.82|176.18|173.68|176.32|173.82|176.17|173.67|18
1623802440000|2021-06-16 00:14:00|176.13|173.63|176.14|173.64|176.15|173.65|176.08|173.58|20
1623802450000|2021-06-16 00:14:10|176.15|173.65|176.15|173.65|176.17|173.67|176.12|173.62|12
1623802460000|2021-06-16 00:14:20|176.16|173.66|176.18|173.68|176.18|173.68|176.15|173.65|7
1623802470000|2021-06-16 00:14:30|176.19|173.69|176.26|173.76|176.26|173.76|176.19|173.69|20
1623802480000|2021-06-16 00:14:40|176.22|173.72|176.21|173.71|176.26|173.76|176.2|173.7|20
1623802490000|2021-06-16 00:14:50|176.2|173.7|176.21|173.71|176.22|173.72|176.2|173.7|10
1623802500000|2021-06-16 00:15:00|176.2|173.7|176.13|173.63|176.2|173.7|176.11|173.61|11
1623802510000|2021-06-16 00:15:10|176.14|173.64|176.15|173.65|176.15|173.65|176.13|173.63|12
1623802520000|2021-06-16 00:15:20|176.16|173.66|176.16|173.66|176.16|173.66|176.14|173.64|8
1623802530000|2021-06-16 00:15:30|176.17|173.67|176.21|173.71|176.21|173.71|176.16|173.66|10
1623802540000|2021-06-16 00:15:40|176.17|173.67|176.26|173.76|176.26|173.76|176.17|173.67|11
1623802550000|2021-06-16 00:15:50|176.3|173.8|176.3|173.8|176.31|173.81|176.24|173.74|7
1623802560000|2021-06-16 00:16:00|176.31|173.81|176.31|173.81|176.32|173.82|176.24|173.74|6
1623802570000|2021-06-16 00:16:10|176.32|173.82|176.32|173.82|176.33|173.83|176.31|173.81|8
1623802580000|2021-06-16 00:16:20|176.33|173.83|176.38|173.88|176.41|173.91|176.33|173.83|10
1623802590000|2021-06-16 00:16:30|176.4|173.9|176.4|173.9|176.41|173.91|176.35|173.85|15
1623802600000|2021-06-16 00:16:40|176.41|173.91|176.51|174.01|176.53|174.03|176.4|173.9|17
1623802610000|2021-06-16 00:16:50|176.52|174.02|176.54|174.04|176.62|174.12|176.47|173.97|16
1623802620000|2021-06-16 00:17:00|176.52|174.02|176.4|173.9|176.52|174.02|176.4|173.9|22
1623802630000|2021-06-16 00:17:10|176.45|173.95|176.39|173.89|176.45|173.95|176.39|173.89|11
1623802640000|2021-06-16 00:17:20|176.41|173.91|176.4|173.9|176.41|173.91|176.39|173.89|12
1623802650000|2021-06-16 00:17:30|176.39|173.89|176.42|173.92|176.45|173.95|176.39|173.89|11
1623802660000|2021-06-16 00:17:40|176.41|173.91|176.51|174.01|176.52|174.02|176.41|173.91|15
1623802670000|2021-06-16 00:17:50|176.52|174.02|176.54|174.04|176.55|174.05|176.51|174.01|10
1623802680000|2021-06-16 00:18:00|176.55|174.05|176.69|174.19|176.7|174.2|176.55|174.05|16
1623802690000|2021-06-16 00:18:10|176.7|174.2|176.58|174.08|176.7|174.2|176.57|174.07|15
1623802700000|2021-06-16 00:18:20|176.59|174.09|176.58|174.08|176.6|174.1|176.57|174.07|12
1623802710000|2021-06-16 00:18:30|176.59|174.09|176.61|174.11|176.62|174.12|176.58|174.08|8
1623802720000|2021-06-16 00:18:40|176.6|174.1|176.63|174.13|176.64|174.14|176.6|174.1|6
1623802730000|2021-06-16 00:18:50|176.66|174.16|176.44|173.94|176.73|174.23|176.44|173.94|16
1623802740000|2021-06-16 00:19:00|176.4|173.9|176.49|173.99|176.5|174|176.4|173.9|24
1623802750000|2021-06-16 00:19:10|176.48|173.98|176.49|173.99|176.51|174.01|176.46|173.96|20
1623802760000|2021-06-16 00:19:20|176.48|173.98|176.44|173.94|176.49|173.99|176.42|173.92|13
1623802770000|2021-06-16 00:19:30|176.43|173.93|176.45|173.95|176.45|173.95|176.42|173.92|16
1623802780000|2021-06-16 00:19:40|176.46|173.96|176.48|173.98|176.49|173.99|176.46|173.96|7
1623802790000|2021-06-16 00:19:50|176.49|173.99|176.52|174.02|176.52|174.02|176.48|173.98|11
1623802800000|2021-06-16 00:20:00|176.51|174.01|176.61|174.11|176.62|174.12|176.49|173.99|21
1623802810000|2021-06-16 00:20:10|176.65|174.15|176.61|174.11|176.66|174.16|176.6|174.1|21
1623802820000|2021-06-16 00:20:20|176.62|174.12|176.67|174.17|176.7|174.2|176.62|174.12|17
1623802830000|2021-06-16 00:20:30|176.66|174.16|176.69|174.19|176.7|174.2|176.58|174.08|25
1623802840000|2021-06-16 00:20:40|176.7|174.2|176.66|174.16|176.73|174.23|176.65|174.15|22
1623802850000|2021-06-16 00:20:50|176.65|174.15|176.54|174.04|176.65|174.15|176.54|174.04|13
1623802860000|2021-06-16 00:21:00|176.55|174.05|176.53|174.03|176.6|174.1|176.53|174.03|13
1623802870000|2021-06-16 00:21:10|176.54|174.04|176.47|173.97|176.56|174.06|176.46|173.96|19
1623802880000|2021-06-16 00:21:20|176.46|173.96|176.46|173.96|176.47|173.97|176.44|173.94|12
1623802890000|2021-06-16 00:21:30|176.47|173.97|176.48|173.98|176.48|173.98|176.46|173.96|12
1623802900000|2021-06-16 00:21:40|176.49|173.99|176.52|174.02|176.54|174.04|176.47|173.97|24
1623802910000|2021-06-16 00:21:50|176.51|174.01|176.48|173.98|176.51|174.01|176.47|173.97|15
1623802920000|2021-06-16 00:22:00|176.49|173.99|176.39|173.89|176.49|173.99|176.35|173.85|18
1623802930000|2021-06-16 00:22:10|176.4|173.9|176.43|173.93|176.44|173.94|176.37|173.87|13
1623802940000|2021-06-16 00:22:20|176.45|173.95|176.53|174.03|176.54|174.04|176.42|173.92|19
1623802950000|2021-06-16 00:22:30|176.54|174.04|176.56|174.06|176.58|174.08|176.54|174.04|7
1623802960000|2021-06-16 00:22:40|176.57|174.07|176.67|174.17|176.67|174.17|176.5|174|21
1623802970000|2021-06-16 00:22:50|176.66|174.16|176.72|174.22|176.72|174.22|176.66|174.16|11
1623802980000|2021-06-16 00:23:00|176.71|174.21|176.75|174.25|176.77|174.27|176.71|174.21|13
1623802990000|2021-06-16 00:23:10|176.74|174.24|176.72|174.22|176.74|174.24|176.7|174.2|18
1623803000000|2021-06-16 00:23:20|176.73|174.23|176.75|174.25|176.75|174.25|176.71|174.21|12
1623803010000|2021-06-16 00:23:30|176.76|174.26|176.76|174.26|176.77|174.27|176.75|174.25|9
1623803020000|2021-06-16 00:23:40|176.77|174.27|176.76|174.26|176.77|174.27|176.74|174.24|12
1623803030000|2021-06-16 00:23:50|176.77|174.27|176.78|174.28|176.79|174.29|176.76|174.26|16
1623803040000|2021-06-16 00:24:00|176.75|174.25|176.77|174.27|176.8|174.3|176.75|174.25|14
1623803050000|2021-06-16 00:24:10|176.79|174.29|176.73|174.23|176.8|174.3|176.72|174.22|14
1623803060000|2021-06-16 00:24:20|176.72|174.22|176.58|174.08|176.72|174.22|176.56|174.06|20
1623803070000|2021-06-16 00:24:30|176.57|174.07|176.45|173.95|176.57|174.07|176.45|173.95|19
1623803080000|2021-06-16 00:24:40|176.46|173.96|176.48|173.98|176.49|173.99|176.46|173.96|9
1623803090000|2021-06-16 00:24:50|176.47|173.97|176.41|173.91|176.48|173.98|176.41|173.91|11
1623803100000|2021-06-16 00:25:00|176.4|173.9|176.38|173.88|176.41|173.91|176.38|173.88|12
1623803110000|2021-06-16 00:25:10|176.34|173.84|176.29|173.79|176.34|173.84|176.28|173.78|17
1623803120000|2021-06-16 00:25:20|176.3|173.8|176.28|173.78|176.3|173.8|176.28|173.78|7
1623803130000|2021-06-16 00:25:30|176.29|173.79|176.2|173.7|176.29|173.79|176.18|173.68|14
1623803140000|2021-06-16 00:25:40|176.21|173.71|176.22|173.72|176.24|173.74|176.2|173.7|13
1623803150000|2021-06-16 00:25:50|176.21|173.71|176.2|173.7|176.22|173.72|176.18|173.68|8
1623803160000|2021-06-16 00:26:00|176.19|173.69|176.23|173.73|176.26|173.76|176.19|173.69|19
1623803170000|2021-06-16 00:26:10|176.2|173.7|176.22|173.72|176.22|173.72|176.19|173.69|15
1623803180000|2021-06-16 00:26:20|176.2|173.7|176.21|173.71|176.24|173.74|176.2|173.7|16
1623803190000|2021-06-16 00:26:30|176.2|173.7|176.18|173.68|176.21|173.71|176.17|173.67|12
1623803200000|2021-06-16 00:26:40|176.17|173.67|176.11|173.61|176.18|173.68|176.1|173.6|18
1623803210000|2021-06-16 00:26:50|176.12|173.62|176.08|173.58|176.12|173.62|176.07|173.57|17
1623803220000|2021-06-16 00:27:00|176.06|173.56|175.83|173.33|176.06|173.56|175.82|173.32|22
1623803230000|2021-06-16 00:27:10|175.81|173.31|175.76|173.26|175.82|173.32|175.74|173.24|18
1623803240000|2021-06-16 00:27:20|175.75|173.25|175.72|173.22|175.77|173.27|175.7|173.2|17
1623803250000|2021-06-16 00:27:30|175.71|173.21|175.68|173.18|175.73|173.23|175.67|173.17|12
1623803260000|2021-06-16 00:27:40|175.67|173.17|175.84|173.34|175.86|173.36|175.67|173.17|21
1623803270000|2021-06-16 00:27:50|175.82|173.32|175.82|173.32|175.84|173.34|175.8|173.3|17
1623803280000|2021-06-16 00:28:00|175.84|173.34|175.87|173.37|175.91|173.41|175.81|173.31|19
1623803290000|2021-06-16 00:28:10|175.89|173.39|175.91|173.41|175.91|173.41|175.89|173.39|9
1623803300000|2021-06-16 00:28:20|175.9|173.4|175.84|173.34|175.91|173.41|175.84|173.34|10
1623803310000|2021-06-16 00:28:30|175.87|173.37|175.89|173.39|175.89|173.39|175.84|173.34|13
1623803320000|2021-06-16 00:28:40|175.9|173.4|175.89|173.39|175.9|173.4|175.87|173.37|15
1623803330000|2021-06-16 00:28:50|175.88|173.38|175.9|173.4|175.9|173.4|175.87|173.37|5
1623803340000|2021-06-16 00:29:00|175.94|173.44|175.97|173.47|175.99|173.49|175.93|173.43|11
1623803350000|2021-06-16 00:29:10|175.98|173.48|176|173.5|176|173.5|175.97|173.47|6
1623803360000|2021-06-16 00:29:20|175.99|173.49|176|173.5|176|173.5|175.99|173.49|4
1623803370000|2021-06-16 00:29:30|176.01|173.51|175.93|173.43|176.01|173.51|175.91|173.41|15
1623803380000|2021-06-16 00:29:40|175.94|173.44|175.94|173.44|175.96|173.46|175.93|173.43|12
1623803390000|2021-06-16 00:29:50|175.95|173.45|175.86|173.36|175.95|173.45|175.86|173.36|8
1623803400000|2021-06-16 00:30:00|175.87|173.37|175.87|173.37|175.88|173.38|175.86|173.36|7
1623803410000|2021-06-16 00:30:10|175.88|173.38|175.98|173.48|175.98|173.48|175.88|173.38|6
1623803420000|2021-06-16 00:30:20|175.97|173.47|175.99|173.49|175.99|173.49|175.96|173.46|7
1623803430000|2021-06-16 00:30:30|175.98|173.48|175.99|173.49|175.99|173.49|175.98|173.48|2
1623803440000|2021-06-16 00:30:40|175.98|173.48|175.99|173.49|175.99|173.49|175.98|173.48|6
1623803450000|2021-06-16 00:30:50|176|173.5|176.16|173.66|176.17|173.67|175.99|173.49|16
1623803460000|2021-06-16 00:31:00|176.17|173.67|176.26|173.76|176.29|173.79|176.16|173.66|21
1623803470000|2021-06-16 00:31:10|176.27|173.77|176.28|173.78|176.28|173.78|176.25|173.75|15
1623803480000|2021-06-16 00:31:20|176.3|173.8|176.41|173.91|176.43|173.93|176.29|173.79|21
1623803490000|2021-06-16 00:31:30|176.43|173.93|176.51|174.01|176.53|174.03|176.41|173.91|23
1623803500000|2021-06-16 00:31:40|176.52|174.02|176.51|174.01|176.57|174.07|176.5|174|9
1623803510000|2021-06-16 00:31:50|176.42|173.92|176.78|174.28|176.78|174.28|176.42|173.92|14
1623803520000|2021-06-16 00:32:00|176.77|174.27|176.72|174.22|176.78|174.28|176.72|174.22|24
1623803530000|2021-06-16 00:32:10|176.69|174.19|176.69|174.19|176.7|174.2|176.66|174.16|15
1623803540000|2021-06-16 00:32:20|176.7|174.2|176.67|174.17|176.71|174.21|176.64|174.14|18
1623803550000|2021-06-16 00:32:30|176.66|174.16|176.67|174.17|176.67|174.17|176.65|174.15|10
1623803560000|2021-06-16 00:32:40|176.66|174.16|176.49|173.99|176.66|174.16|176.48|173.98|22
1623803570000|2021-06-16 00:32:50|176.47|173.97|176.44|173.94|176.48|173.98|176.42|173.92|17
1623803580000|2021-06-16 00:33:00|176.45|173.95|176.46|173.96|176.49|173.99|176.45|173.95|16
1623803590000|2021-06-16 00:33:10|176.47|173.97|176.59|174.09|176.59|174.09|176.47|173.97|12
1623803600000|2021-06-16 00:33:20|176.6|174.1|176.65|174.15|176.66|174.16|176.6|174.1|12
1623803610000|2021-06-16 00:33:30|176.66|174.16|176.66|174.16|176.66|174.16|176.65|174.15|3
1623803620000|2021-06-16 00:33:40|176.65|174.15|176.66|174.16|176.66|174.16|176.65|174.15|6
1623803630000|2021-06-16 00:33:50|176.67|174.17|176.71|174.21|176.72|174.22|176.66|174.16|13
1623803640000|2021-06-16 00:34:00|176.74|174.24|176.74|174.24|176.77|174.27|176.73|174.23|13
1623803650000|2021-06-16 00:34:10|176.75|174.25|176.84|174.34|176.84|174.34|176.75|174.25|14
1623803660000|2021-06-16 00:34:20|176.82|174.32|176.87|174.37|176.87|174.37|176.8|174.3|22
1623803670000|2021-06-16 00:34:30|176.8|174.3|176.81|174.31|176.83|174.33|176.78|174.28|16
1623803680000|2021-06-16 00:34:40|176.79|174.29|176.79|174.29|176.9|174.4|176.79|174.29|24
1623803690000|2021-06-16 00:34:50|176.78|174.28|176.78|174.28|176.81|174.31|176.78|174.28|17
1623803700000|2021-06-16 00:35:00|176.79|174.29|176.76|174.26|176.79|174.29|176.74|174.24|11
1623803710000|2021-06-16 00:35:10|176.77|174.27|176.72|174.22|176.79|174.29|176.72|174.22|17
1623803720000|2021-06-16 00:35:20|176.71|174.21|176.69|174.19|176.72|174.22|176.67|174.17|15
1623803730000|2021-06-16 00:35:30|176.68|174.18|176.51|174.01|176.69|174.19|176.51|174.01|23
1623803740000|2021-06-16 00:35:40|176.5|174|176.47|173.97|176.5|174|176.46|173.96|17
1623803750000|2021-06-16 00:35:50|176.49|173.99|176.47|173.97|176.49|173.99|176.46|173.96|13
1623803760000|2021-06-16 00:36:00|176.46|173.96|176.4|173.9|176.47|173.97|176.38|173.88|14
1623803770000|2021-06-16 00:36:10|176.39|173.89|176.42|173.92|176.43|173.93|176.39|173.89|11
1623803780000|2021-06-16 00:36:20|176.39|173.89|176.17|173.67|176.39|173.89|176.17|173.67|20
1623803790000|2021-06-16 00:36:30|176.18|173.68|176.08|173.58|176.19|173.69|176.08|173.58|23
1623803800000|2021-06-16 00:36:40|176.09|173.59|176.07|173.57|176.1|173.6|176.06|173.56|11
1623803810000|2021-06-16 00:36:50|176.06|173.56|176.08|173.58|176.11|173.61|176.06|173.56|20
1623803820000|2021-06-16 00:37:00|176.07|173.57|176.1|173.6|176.12|173.62|176.07|173.57|13
1623803830000|2021-06-16 00:37:10|176.09|173.59|176.11|173.61|176.11|173.61|176.09|173.59|13
1623803840000|2021-06-16 00:37:20|176.1|173.6|176.19|173.69|176.22|173.72|176.1|173.6|14
1623803850000|2021-06-16 00:37:30|176.2|173.7|176.19|173.69|176.2|173.7|176.17|173.67|9
1623803860000|2021-06-16 00:37:40|176.17|173.67|176.22|173.72|176.22|173.72|176.17|173.67|7
1623803870000|2021-06-16 00:37:50|176.21|173.71|176.21|173.71|176.22|173.72|176.2|173.7|7
1623803880000|2021-06-16 00:38:00|176.22|173.72|176.31|173.81|176.35|173.85|176.22|173.72|14
1623803890000|2021-06-16 00:38:10|176.3|173.8|176.32|173.82|176.32|173.82|176.24|173.74|21
1623803900000|2021-06-16 00:38:20|176.31|173.81|176.33|173.83|176.33|173.83|176.31|173.81|8
1623803910000|2021-06-16 00:38:30|176.34|173.84|176.31|173.81|176.36|173.86|176.27|173.77|11
1623803920000|2021-06-16 00:38:40|176.32|173.82|176.38|173.88|176.38|173.88|176.32|173.82|7
1623803930000|2021-06-16 00:38:50|176.4|173.9|176.37|173.87|176.4|173.9|176.37|173.87|5
1623803940000|2021-06-16 00:39:00|176.36|173.86|176.38|173.88|176.38|173.88|176.36|173.86|7
1623803950000|2021-06-16 00:39:10|176.37|173.87|176.27|173.77|176.37|173.87|176.27|173.77|11
1623803960000|2021-06-16 00:39:20|176.28|173.78|176.3|173.8|176.32|173.82|176.28|173.78|15
1623803970000|2021-06-16 00:39:30|176.29|173.79|176.23|173.73|176.3|173.8|176.21|173.71|18
1623803980000|2021-06-16 00:39:40|176.21|173.71|176.17|173.67|176.21|173.71|176.12|173.62|15
1623803990000|2021-06-16 00:39:50|176.18|173.68|176.17|173.67|176.18|173.68|176.12|173.62|15
1623804000000|2021-06-16 00:40:00|176.16|173.66|176.2|173.7|176.21|173.71|176.15|173.65|15
1623804010000|2021-06-16 00:40:10|176.22|173.72|176.24|173.74|176.26|173.76|176.2|173.7|20
1623804020000|2021-06-16 00:40:20|176.23|173.73|176.28|173.78|176.28|173.78|176.23|173.73|17
1623804030000|2021-06-16 00:40:30|176.29|173.79|176.29|173.79|176.31|173.81|176.27|173.77|12
1623804040000|2021-06-16 00:40:40|176.3|173.8|176.38|173.88|176.43|173.93|176.28|173.78|12
1623804050000|2021-06-16 00:40:50|176.39|173.89|176.33|173.83|176.41|173.91|176.33|173.83|15
1623804060000|2021-06-16 00:41:00|176.34|173.84|176.35|173.85|176.36|173.86|176.32|173.82|16
1623804070000|2021-06-16 00:41:10|176.37|173.87|176.4|173.9|176.4|173.9|176.37|173.87|7
1623804080000|2021-06-16 00:41:20|176.41|173.91|176.4|173.9|176.41|173.91|176.4|173.9|8
1623804090000|2021-06-16 00:41:30|176.42|173.92|176.42|173.92|176.43|173.93|176.4|173.9|16
1623804100000|2021-06-16 00:41:40|176.43|173.93|176.44|173.94|176.49|173.99|176.41|173.91|17
1623804110000|2021-06-16 00:41:50|176.45|173.95|176.47|173.97|176.47|173.97|176.43|173.93|7
1623804120000|2021-06-16 00:42:00|176.48|173.98|176.48|173.98|176.49|173.99|176.43|173.93|6
1623804130000|2021-06-16 00:42:10|176.49|173.99|176.55|174.05|176.57|174.07|176.46|173.96|17
1623804140000|2021-06-16 00:42:20|176.56|174.06|176.55|174.05|176.56|174.06|176.48|173.98|19
1623804150000|2021-06-16 00:42:30|176.48|173.98|176.51|174.01|176.56|174.06|176.47|173.97|22
1623804160000|2021-06-16 00:42:40|176.52|174.02|176.6|174.1|176.69|174.19|176.52|174.02|15
1623804170000|2021-06-16 00:42:50|176.68|174.18|176.7|174.2|176.7|174.2|176.57|174.07|7
1623804180000|2021-06-16 00:43:00|176.71|174.21|176.72|174.22|176.72|174.22|176.7|174.2|12
1623804190000|2021-06-16 00:43:10|176.71|174.21|176.57|174.07|176.72|174.22|176.57|174.07|21
1623804200000|2021-06-16 00:43:20|176.58|174.08|176.53|174.03|176.58|174.08|176.52|174.02|10
1623804210000|2021-06-16 00:43:30|176.52|174.02|176.48|173.98|176.53|174.03|176.48|173.98|11
1623804220000|2021-06-16 00:43:40|176.47|173.97|176.36|173.86|176.47|173.97|176.36|173.86|15
1623804230000|2021-06-16 00:43:50|176.33|173.83|176.31|173.81|176.35|173.85|176.29|173.79|18
1623804240000|2021-06-16 00:44:00|176.3|173.8|176.3|173.8|176.31|173.81|176.29|173.79|5
1623804250000|2021-06-16 00:44:10|176.31|173.81|176.33|173.83|176.35|173.85|176.31|173.81|8
1623804260000|2021-06-16 00:44:20|176.32|173.82|176.32|173.82|176.34|173.84|176.32|173.82|13
1623804270000|2021-06-16 00:44:30|176.33|173.83|176.35|173.85|176.35|173.85|176.29|173.79|15
1623804280000|2021-06-16 00:44:40|176.36|173.86|176.31|173.81|176.36|173.86|176.31|173.81|7
1623804290000|2021-06-16 00:44:50|176.3|173.8|176.29|173.79|176.3|173.8|176.28|173.78|8
1623804300000|2021-06-16 00:45:00|176.3|173.8|176.44|173.94|176.44|173.94|176.3|173.8|11
1623804310000|2021-06-16 00:45:10|176.46|173.96|176.48|173.98|176.49|173.99|176.44|173.94|7
1623804320000|2021-06-16 00:45:20|176.45|173.95|176.47|173.97|176.47|173.97|176.45|173.95|4
1623804330000|2021-06-16 00:45:30|176.48|173.98|176.48|173.98|176.48|173.98|176.46|173.96|9
1623804340000|2021-06-16 00:45:40|176.47|173.97|176.47|173.97|176.48|173.98|176.46|173.96|9
1623804350000|2021-06-16 00:45:50|176.48|173.98|176.54|174.04|176.54|174.04|176.45|173.95|9
1623804360000|2021-06-16 00:46:00|176.53|174.03|176.59|174.09|176.62|174.12|176.53|174.03|18
1623804370000|2021-06-16 00:46:10|176.6|174.1|176.6|174.1|176.6|174.1|176.59|174.09|9
1623804380000|2021-06-16 00:46:20|176.61|174.11|176.63|174.13|176.63|174.13|176.6|174.1|9
1623804390000|2021-06-16 00:46:30|176.61|174.11|176.69|174.19|176.69|174.19|176.61|174.11|16
1623804400000|2021-06-16 00:46:40|176.7|174.2|176.73|174.23|176.73|174.23|176.69|174.19|18
1623804410000|2021-06-16 00:46:50|176.74|174.24|176.84|174.34|176.84|174.34|176.73|174.23|15
1623804420000|2021-06-16 00:47:00|176.83|174.33|176.87|174.37|176.88|174.38|176.83|174.33|11
1623804430000|2021-06-16 00:47:10|176.85|174.35|176.94|174.44|176.96|174.46|176.85|174.35|21
1623804440000|2021-06-16 00:47:20|176.9|174.4|176.84|174.34|176.95|174.45|176.83|174.33|18
1623804450000|2021-06-16 00:47:30|176.83|174.33|176.82|174.32|176.83|174.33|176.81|174.31|11
1623804460000|2021-06-16 00:47:40|176.81|174.31|176.82|174.32|176.84|174.34|176.81|174.31|12
1623804470000|2021-06-16 00:47:50|176.81|174.31|176.82|174.32|176.84|174.34|176.8|174.3|11
1623804480000|2021-06-16 00:48:00|176.83|174.33|176.81|174.31|176.83|174.33|176.81|174.31|13
1623804490000|2021-06-16 00:48:10|176.83|174.33|176.84|174.34|176.85|174.35|176.83|174.33|10
1623804500000|2021-06-16 00:48:20|176.83|174.33|176.83|174.33|176.84|174.34|176.79|174.29|19
1623804510000|2021-06-16 00:48:30|176.81|174.31|176.78|174.28|176.82|174.32|176.78|174.28|8
1623804520000|2021-06-16 00:48:40|176.75|174.25|176.7|174.2|176.75|174.25|176.7|174.2|8
1623804530000|2021-06-16 00:48:50|176.71|174.21|176.68|174.18|176.71|174.21|176.68|174.18|9
1623804540000|2021-06-16 00:49:00|176.69|174.19|176.71|174.21|176.73|174.23|176.67|174.17|15
1623804550000|2021-06-16 00:49:10|176.7|174.2|176.63|174.13|176.7|174.2|176.63|174.13|12
1623804560000|2021-06-16 00:49:20|176.61|174.11|176.57|174.07|176.61|174.11|176.56|174.06|13
1623804570000|2021-06-16 00:49:30|176.58|174.08|176.57|174.07|176.58|174.08|176.53|174.03|10
1623804580000|2021-06-16 00:49:40|176.56|174.06|176.51|174.01|176.56|174.06|176.5|174|13
1623804590000|2021-06-16 00:49:50|176.5|174|176.43|173.93|176.51|174.01|176.43|173.93|12
1623804600000|2021-06-16 00:50:00|176.42|173.92|176.43|173.93|176.44|173.94|176.41|173.91|6
1623804610000|2021-06-16 00:50:10|176.41|173.91|176.4|173.9|176.44|173.94|176.38|173.88|19
1623804620000|2021-06-16 00:50:20|176.41|173.91|176.48|173.98|176.5|174|176.41|173.91|13
1623804630000|2021-06-16 00:50:30|176.49|173.99|176.46|173.96|176.5|174|176.46|173.96|7
1623804640000|2021-06-16 00:50:40|176.45|173.95|176.39|173.89|176.46|173.96|176.39|173.89|13
1623804650000|2021-06-16 00:50:50|176.4|173.9|176.39|173.89|176.41|173.91|176.39|173.89|13
1623804660000|2021-06-16 00:51:00|176.4|173.9|176.35|173.85|176.41|173.91|176.33|173.83|14
1623804670000|2021-06-16 00:51:10|176.34|173.84|176.3|173.8|176.34|173.84|176.29|173.79|13
1623804680000|2021-06-16 00:51:20|176.27|173.77|176.29|173.79|176.31|173.81|176.27|173.77|14
1623804690000|2021-06-16 00:51:30|176.28|173.78|176.27|173.77|176.29|173.79|176.27|173.77|7
1623804700000|2021-06-16 00:51:40|176.28|173.78|176.11|173.61|176.28|173.78|176.11|173.61|16
1623804710000|2021-06-16 00:51:50|176.12|173.62|176.04|173.54|176.12|173.62|175.99|173.49|20
1623804720000|2021-06-16 00:52:00|176.05|173.55|175.92|173.42|176.05|173.55|175.92|173.42|11
1623804730000|2021-06-16 00:52:10|175.93|173.43|175.94|173.44|175.96|173.46|175.87|173.37|20
1623804740000|2021-06-16 00:52:20|175.95|173.45|175.91|173.41|175.95|173.45|175.9|173.4|16
1623804750000|2021-06-16 00:52:30|175.9|173.4|175.88|173.38|175.93|173.43|175.85|173.35|16
1623804760000|2021-06-16 00:52:40|175.87|173.37|175.86|173.36|175.89|173.39|175.86|173.36|8
1623804770000|2021-06-16 00:52:50|175.9|173.4|175.68|173.18|175.92|173.42|175.66|173.16|27
1623804780000|2021-06-16 00:53:00|175.66|173.16|175.67|173.17|175.68|173.18|175.6|173.1|14
1623804790000|2021-06-16 00:53:10|175.68|173.18|175.68|173.18|175.68|173.18|175.55|173.05|24
1623804800000|2021-06-16 00:53:20|175.67|173.17|175.75|173.25|175.78|173.28|175.67|173.17|15
1623804810000|2021-06-16 00:53:30|175.74|173.24|175.69|173.19|175.77|173.27|175.68|173.18|14
1623804820000|2021-06-16 00:53:40|175.68|173.18|175.82|173.32|175.82|173.32|175.68|173.18|16
1623804830000|2021-06-16 00:53:50|175.83|173.33|175.77|173.27|175.86|173.36|175.77|173.27|14
1623804840000|2021-06-16 00:54:00|175.78|173.28|175.81|173.31|175.81|173.31|175.77|173.27|7
1623804850000|2021-06-16 00:54:10|175.82|173.32|175.91|173.41|175.92|173.42|175.81|173.31|16
1623804860000|2021-06-16 00:54:20|175.9|173.4|175.77|173.27|175.9|173.4|175.77|173.27|16
1623804870000|2021-06-16 00:54:30|175.74|173.24|175.78|173.28|175.79|173.29|175.74|173.24|8
1623804880000|2021-06-16 00:54:40|175.77|173.27|175.68|173.18|175.78|173.28|175.68|173.18|18
1623804890000|2021-06-16 00:54:50|175.69|173.19|175.59|173.09|175.69|173.19|175.56|173.06|19
1623804900000|2021-06-16 00:55:00|175.6|173.1|175.58|173.08|175.61|173.11|175.58|173.08|10
1623804910000|2021-06-16 00:55:10|175.56|173.06|175.38|172.88|175.56|173.06|175.38|172.88|27
1623804920000|2021-06-16 00:55:20|175.36|172.86|175.29|172.79|175.36|172.86|175.12|172.62|27
1623804930000|2021-06-16 00:55:30|175.3|172.8|175.48|172.98|175.48|172.98|175.29|172.79|22
1623804940000|2021-06-16 00:55:40|175.5|173|175.6|173.1|175.61|173.11|175.49|172.99|21
1623804950000|2021-06-16 00:55:50|175.59|173.09|175.62|173.12|175.63|173.13|175.57|173.07|12
1623804960000|2021-06-16 00:56:00|175.63|173.13|175.64|173.14|175.68|173.18|175.62|173.12|18
1623804970000|2021-06-16 00:56:10|175.65|173.15|175.76|173.26|175.77|173.27|175.65|173.15|23
1623804980000|2021-06-16 00:56:20|175.71|173.21|175.77|173.27|175.78|173.28|175.7|173.2|12
1623804990000|2021-06-16 00:56:30|175.78|173.28|175.72|173.22|175.83|173.33|175.72|173.22|17
1623805000000|2021-06-16 00:56:40|175.78|173.28|175.82|173.32|175.85|173.35|175.71|173.21|23
1623805010000|2021-06-16 00:56:50|175.75|173.25|175.85|173.35|175.86|173.36|175.75|173.25|8
1623805020000|2021-06-16 00:57:00|175.86|173.36|175.68|173.18|175.86|173.36|175.68|173.18|13
1623805030000|2021-06-16 00:57:10|175.67|173.17|175.64|173.14|175.67|173.17|175.62|173.12|7
1623805040000|2021-06-16 00:57:20|175.65|173.15|175.63|173.13|175.65|173.15|175.62|173.12|14
1623805050000|2021-06-16 00:57:30|175.64|173.14|175.62|173.12|175.65|173.15|175.62|173.12|13
1623805060000|2021-06-16 00:57:40|175.65|173.15|175.64|173.14|175.66|173.16|175.63|173.13|6
1623805070000|2021-06-16 00:57:50|175.63|173.13|175.56|173.06|175.63|173.13|175.52|173.02|11
1623805080000|2021-06-16 00:58:00|175.57|173.07|175.65|173.15|175.66|173.16|175.56|173.06|18
1623805090000|2021-06-16 00:58:10|175.63|173.13|175.66|173.16|175.66|173.16|175.62|173.12|15
1623805100000|2021-06-16 00:58:20|175.65|173.15|175.69|173.19|175.69|173.19|175.65|173.15|19
1623805110000|2021-06-16 00:58:30|175.7|173.2|175.65|173.15|175.7|173.2|175.65|173.15|8
1623805120000|2021-06-16 00:58:40|175.66|173.16|175.69|173.19|175.69|173.19|175.65|173.15|18
1623805130000|2021-06-16 00:58:50|175.68|173.18|175.71|173.21|175.73|173.23|175.68|173.18|10
1623805140000|2021-06-16 00:59:00|175.7|173.2|175.67|173.17|175.7|173.2|175.66|173.16|13
1623805150000|2021-06-16 00:59:10|175.66|173.16|175.66|173.16|175.67|173.17|175.59|173.09|18
1623805160000|2021-06-16 00:59:20|175.65|173.15|175.61|173.11|175.65|173.15|175.61|173.11|9
1623805170000|2021-06-16 00:59:30|175.6|173.1|175.51|173.01|175.6|173.1|175.51|173.01|14
1623805180000|2021-06-16 00:59:40|175.49|172.99|175.34|172.84|175.5|173|175.34|172.84|12
1623805190000|2021-06-16 00:59:50|175.35|172.85|175.36|172.86|175.36|172.86|175.33|172.83|12
1623805200000|2021-06-16 01:00:00|175.37|172.87|175.13|172.63|175.45|172.95|175.13|172.63|22
1623805210000|2021-06-16 01:00:10|175.12|172.62|175|172.5|175.13|172.63|174.99|172.49|19
1623805220000|2021-06-16 01:00:20|174.99|172.49|174.97|172.47|174.99|172.49|174.96|172.46|9
1623805230000|2021-06-16 01:00:30|174.98|172.48|174.93|172.43|174.99|172.49|174.9|172.4|17
1623805240000|2021-06-16 01:00:40|174.94|172.44|174.99|172.49|174.99|172.49|174.89|172.39|18
1623805250000|2021-06-16 01:00:50|175.01|172.51|174.97|172.47|175.02|172.52|174.96|172.46|16
1623805260000|2021-06-16 01:01:00|174.93|172.43|174.84|172.34|174.98|172.48|174.84|172.34|22
1623805270000|2021-06-16 01:01:10|174.83|172.33|174.8|172.3|174.83|172.33|174.77|172.27|16
1623805280000|2021-06-16 01:01:20|174.79|172.29|174.83|172.33|174.83|172.33|174.78|172.28|5
1623805290000|2021-06-16 01:01:30|174.87|172.37|174.9|172.4|174.94|172.44|174.86|172.36|22
1623805300000|2021-06-16 01:01:40|174.91|172.41|175.06|172.56|175.06|172.56|174.88|172.38|25
1623805310000|2021-06-16 01:01:50|175.05|172.55|175.05|172.55|175.12|172.62|175.05|172.55|21
1623805320000|2021-06-16 01:02:00|175.06|172.56|174.97|172.47|175.06|172.56|174.97|172.47|16
1623805330000|2021-06-16 01:02:10|174.96|172.46|174.91|172.41|174.97|172.47|174.91|172.41|10
1623805340000|2021-06-16 01:02:20|174.89|172.39|174.9|172.4|174.9|172.4|174.79|172.29|28
1623805350000|2021-06-16 01:02:30|174.91|172.41|174.96|172.46|174.97|172.47|174.9|172.4|20
1623805360000|2021-06-16 01:02:40|174.97|172.47|175.01|172.51|175.01|172.51|174.94|172.44|11
1623805370000|2021-06-16 01:02:50|175.02|172.52|174.97|172.47|175.07|172.57|174.97|172.47|17
1623805380000|2021-06-16 01:03:00|174.99|172.49|174.98|172.48|175|172.5|174.97|172.47|22
1623805390000|2021-06-16 01:03:10|174.99|172.49|174.92|172.42|175|172.5|174.92|172.42|10
1623805400000|2021-06-16 01:03:20|174.91|172.41|174.97|172.47|174.97|172.47|174.9|172.4|12
1623805410000|2021-06-16 01:03:30|174.96|172.46|174.9|172.4|174.98|172.48|174.9|172.4|11
1623805420000|2021-06-16 01:03:40|174.89|172.39|174.9|172.4|174.9|172.4|174.88|172.38|7
1623805430000|2021-06-16 01:03:50|174.88|172.38|174.9|172.4|174.91|172.41|174.88|172.38|6
1623805440000|2021-06-16 01:04:00|174.91|172.41|174.9|172.4|174.93|172.43|174.89|172.39|11
1623805450000|2021-06-16 01:04:10|174.89|172.39|174.7|172.2|174.9|172.4|174.68|172.18|25
1623805460000|2021-06-16 01:04:20|174.69|172.19|174.82|172.32|174.82|172.32|174.69|172.19|19
1623805470000|2021-06-16 01:04:30|174.81|172.31|174.85|172.35|174.85|172.35|174.79|172.29|15
1623805480000|2021-06-16 01:04:40|174.84|172.34|174.72|172.22|174.85|172.35|174.72|172.22|20
1623805490000|2021-06-16 01:04:50|174.71|172.21|174.66|172.16|174.71|172.21|174.66|172.16|10
1623805500000|2021-06-16 01:05:00|174.67|172.17|174.65|172.15|174.67|172.17|174.65|172.15|3
1623805510000|2021-06-16 01:05:10|174.64|172.14|174.55|172.05|174.64|172.14|174.55|172.05|10
1623805520000|2021-06-16 01:05:20|174.56|172.06|174.47|171.97|174.56|172.06|174.47|171.97|13
1623805530000|2021-06-16 01:05:30|174.45|171.95|174.37|171.87|174.47|171.97|174.37|171.87|18
1623805540000|2021-06-16 01:05:40|174.39|171.89|174.32|171.82|174.39|171.89|174.31|171.81|16
1623805550000|2021-06-16 01:05:50|174.31|171.81|174.45|171.95|174.45|171.95|174.25|171.75|21
1623805560000|2021-06-16 01:06:00|174.44|171.94|174.48|171.98|174.49|171.99|174.44|171.94|18
1623805570000|2021-06-16 01:06:10|174.47|171.97|174.26|171.76|174.47|171.97|174.26|171.76|23
1623805580000|2021-06-16 01:06:20|174.24|171.74|174.33|171.83|174.4|171.9|174.24|171.74|23
1623805590000|2021-06-16 01:06:30|174.37|171.87|174.61|172.11|174.72|172.22|174.37|171.87|27
1623805600000|2021-06-16 01:06:40|174.62|172.12|174.67|172.17|174.85|172.35|174.62|172.12|27
1623805610000|2021-06-16 01:06:50|174.7|172.2|174.53|172.03|174.7|172.2|174.53|172.03|24
1623805620000|2021-06-16 01:07:00|174.54|172.04|174.68|172.18|174.69|172.19|174.5|172|25
1623805630000|2021-06-16 01:07:10|174.65|172.15|174.66|172.16|174.69|172.19|174.64|172.14|18
1623805640000|2021-06-16 01:07:20|174.63|172.13|174.61|172.11|174.64|172.14|174.57|172.07|21
1623805650000|2021-06-16 01:07:30|174.6|172.1|174.66|172.16|174.67|172.17|174.6|172.1|21
1623805660000|2021-06-16 01:07:40|174.67|172.17|174.73|172.23|174.77|172.27|174.63|172.13|24
1623805670000|2021-06-16 01:07:50|174.69|172.19|174.6|172.1|174.7|172.2|174.59|172.09|18
1623805680000|2021-06-16 01:08:00|174.59|172.09|174.67|172.17|174.67|172.17|174.57|172.07|18
1623805690000|2021-06-16 01:08:10|174.66|172.16|174.67|172.17|174.68|172.18|174.65|172.15|12
1623805700000|2021-06-16 01:08:20|174.66|172.16|174.66|172.16|174.69|172.19|174.66|172.16|6
1623805710000|2021-06-16 01:08:30|174.65|172.15|174.74|172.24|174.74|172.24|174.65|172.15|18
1623805720000|2021-06-16 01:08:40|174.73|172.23|174.79|172.29|174.79|172.29|174.72|172.22|10
1623805730000|2021-06-16 01:08:50|174.8|172.3|174.76|172.26|174.8|172.3|174.76|172.26|14
1623805740000|2021-06-16 01:09:00|174.74|172.24|174.72|172.22|174.74|172.24|174.68|172.18|16
1623805750000|2021-06-16 01:09:10|174.71|172.21|174.75|172.25|174.77|172.27|174.66|172.16|21
1623805760000|2021-06-16 01:09:20|174.76|172.26|174.74|172.24|174.76|172.26|174.74|172.24|13
1623805770000|2021-06-16 01:09:30|174.73|172.23|174.69|172.19|174.73|172.23|174.69|172.19|12
1623805780000|2021-06-16 01:09:40|174.67|172.17|174.65|172.15|174.69|172.19|174.65|172.15|19
1623805790000|2021-06-16 01:09:50|174.63|172.13|174.45|171.95|174.63|172.13|174.44|171.94|20
1623805800000|2021-06-16 01:10:00|174.46|171.96|174.32|171.82|174.48|171.98|174.32|171.82|17
1623805810000|2021-06-16 01:10:10|174.31|171.81|174.21|171.71|174.32|171.82|174.21|171.71|20
1623805820000|2021-06-16 01:10:20|174.19|171.69|174.08|171.58|174.19|171.69|174.04|171.54|27
1623805830000|2021-06-16 01:10:30|174.12|171.62|174.21|171.71|174.21|171.71|174.12|171.62|20
1623805840000|2021-06-16 01:10:40|174.2|171.7|174.16|171.66|174.21|171.71|174.16|171.66|13
1623805850000|2021-06-16 01:10:50|174.17|171.67|174.01|171.51|174.18|171.68|173.97|171.47|18
1623805860000|2021-06-16 01:11:00|174|171.5|174.06|171.56|174.17|171.67|174|171.5|24
1623805870000|2021-06-16 01:11:10|174.05|171.55|174|171.5|174.06|171.56|173.97|171.47|24
1623805880000|2021-06-16 01:11:20|173.99|171.49|174.12|171.62|174.14|171.64|173.94|171.44|23
1623805890000|2021-06-16 01:11:30|174.11|171.61|174.1|171.6|174.2|171.7|174.1|171.6|21
1623805900000|2021-06-16 01:11:40|174.09|171.59|174.09|171.59|174.12|171.62|174.06|171.56|22
1623805910000|2021-06-16 01:11:50|174.1|171.6|174.09|171.59|174.1|171.6|174.08|171.58|6
1623805920000|2021-06-16 01:12:00|174.08|171.58|174.1|171.6|174.12|171.62|174.08|171.58|8
1623805930000|2021-06-16 01:12:10|174.12|171.62|174.14|171.64|174.2|171.7|174.12|171.62|20
1623805940000|2021-06-16 01:12:20|174.11|171.61|173.84|171.34|174.11|171.61|173.84|171.34|23
1623805950000|2021-06-16 01:12:30|173.85|171.35|173.96|171.46|173.97|171.47|173.82|171.32|25
1623805960000|2021-06-16 01:12:40|173.95|171.45|174.06|171.56|174.1|171.6|173.95|171.45|16
1623805970000|2021-06-16 01:12:50|174.07|171.57|174.15|171.65|174.15|171.65|174.06|171.56|25
1623805980000|2021-06-16 01:13:00|174.16|171.66|174.18|171.68|174.2|171.7|174.14|171.64|27
1623805990000|2021-06-16 01:13:10|174.2|171.7|174.23|171.73|174.32|171.82|174.2|171.7|21
1623806000000|2021-06-16 01:13:20|174.25|171.75|174.36|171.86|174.36|171.86|174.22|171.72|24
1623806010000|2021-06-16 01:13:30|174.32|171.82|174.38|171.88|174.38|171.88|174.31|171.81|22
1623806020000|2021-06-16 01:13:40|174.39|171.89|174.46|171.96|174.49|171.99|174.35|171.85|23
1623806030000|2021-06-16 01:13:50|174.45|171.95|174.4|171.9|174.45|171.95|174.39|171.89|20
1623806040000|2021-06-16 01:14:00|174.39|171.89|174.46|171.96|174.48|171.98|174.37|171.87|23
1623806050000|2021-06-16 01:14:10|174.45|171.95|174.45|171.95|174.46|171.96|174.45|171.95|11
1623806060000|2021-06-16 01:14:20|174.46|171.96|174.55|172.05|174.56|172.06|174.46|171.96|22
1623806070000|2021-06-16 01:14:30|174.56|172.06|174.52|172.02|174.56|172.06|174.51|172.01|20
1623806080000|2021-06-16 01:14:40|174.53|172.03|174.53|172.03|174.53|172.03|174.47|171.97|16
1623806090000|2021-06-16 01:14:50|174.54|172.04|174.62|172.12|174.62|172.12|174.51|172.01|20
1623806100000|2021-06-16 01:15:00|174.61|172.11|174.77|172.27|174.78|172.28|174.57|172.07|21
1623806110000|2021-06-16 01:15:10|174.79|172.29|174.76|172.26|174.79|172.29|174.73|172.23|19
1623806120000|2021-06-16 01:15:20|174.75|172.25|174.76|172.26|174.79|172.29|174.71|172.21|17
1623806130000|2021-06-16 01:15:30|174.79|172.29|174.82|172.32|174.85|172.35|174.77|172.27|15
1623806140000|2021-06-16 01:15:40|174.81|172.31|174.8|172.3|174.83|172.33|174.76|172.26|25
1623806150000|2021-06-16 01:15:50|174.79|172.29|174.8|172.3|174.82|172.32|174.77|172.27|13
1623806160000|2021-06-16 01:16:00|174.77|172.27|174.69|172.19|174.84|172.34|174.69|172.19|23
1623806170000|2021-06-16 01:16:10|174.68|172.18|174.57|172.07|174.68|172.18|174.56|172.06|20
1623806180000|2021-06-16 01:16:20|174.59|172.09|174.57|172.07|174.6|172.1|174.57|172.07|17
1623806190000|2021-06-16 01:16:30|174.56|172.06|174.53|172.03|174.56|172.06|174.53|172.03|4
1623806200000|2021-06-16 01:16:40|174.54|172.04|174.55|172.05|174.57|172.07|174.54|172.04|9
1623806210000|2021-06-16 01:16:50|174.56|172.06|174.64|172.14|174.64|172.14|174.53|172.03|13
1623806220000|2021-06-16 01:17:00|174.65|172.15|174.67|172.17|174.67|172.17|174.62|172.12|12
1623806230000|2021-06-16 01:17:10|174.66|172.16|174.7|172.2|174.72|172.22|174.63|172.13|22
1623806240000|2021-06-16 01:17:20|174.71|172.21|174.7|172.2|174.71|172.21|174.7|172.2|6
1623806250000|2021-06-16 01:17:30|174.71|172.21|174.61|172.11|174.71|172.21|174.61|172.11|12
1623806260000|2021-06-16 01:17:40|174.6|172.1|174.59|172.09|174.6|172.1|174.59|172.09|6
1623806270000|2021-06-16 01:17:50|174.58|172.08|174.47|171.97|174.59|172.09|174.47|171.97|21
1623806280000|2021-06-16 01:18:00|174.48|171.98|174.4|171.9|174.48|171.98|174.4|171.9|12
1623806290000|2021-06-16 01:18:10|174.44|171.94|174.51|172.01|174.52|172.02|174.33|171.83|25
1623806300000|2021-06-16 01:18:20|174.52|172.02|174.44|171.94|174.53|172.03|174.43|171.93|14
1623806310000|2021-06-16 01:18:30|174.42|171.92|174.35|171.85|174.42|171.92|174.28|171.78|17
1623806320000|2021-06-16 01:18:40|174.33|171.83|174.28|171.78|174.35|171.85|174.28|171.78|10
1623806330000|2021-06-16 01:18:50|174.27|171.77|174.28|171.78|174.31|171.81|174.26|171.76|18
1623806340000|2021-06-16 01:19:00|174.29|171.79|174.43|171.93|174.43|171.93|174.28|171.78|21
1623806350000|2021-06-16 01:19:10|174.42|171.92|174.39|171.89|174.49|171.99|174.39|171.89|20
1623806360000|2021-06-16 01:19:20|174.4|171.9|174.45|171.95|174.48|171.98|174.4|171.9|25
1623806370000|2021-06-16 01:19:30|174.44|171.94|174.5|172|174.52|172.02|174.43|171.93|18
1623806380000|2021-06-16 01:19:40|174.51|172.01|174.39|171.89|174.51|172.01|174.39|171.89|12
1623806390000|2021-06-16 01:19:50|174.4|171.9|174.48|171.98|174.48|171.98|174.39|171.89|15
1623806400000|2021-06-16 01:20:00|174.49|171.99|174.49|171.99|174.5|172|174.41|171.91|21
1623806410000|2021-06-16 01:20:10|174.51|172.01|174.53|172.03|174.53|172.03|174.5|172|16
1623806420000|2021-06-16 01:20:20|174.52|172.02|174.52|172.02|174.55|172.05|174.52|172.02|13
1623806430000|2021-06-16 01:20:30|174.51|172.01|174.48|171.98|174.52|172.02|174.46|171.96|11
1623806440000|2021-06-16 01:20:40|174.51|172.01|174.43|171.93|174.51|172.01|174.43|171.93|12
1623806450000|2021-06-16 01:20:50|174.42|171.92|174.41|171.91|174.43|171.93|174.4|171.9|11
1623806460000|2021-06-16 01:21:00|174.4|171.9|174.34|171.84|174.4|171.9|174.33|171.83|14
1623806470000|2021-06-16 01:21:10|174.35|171.85|174.27|171.77|174.35|171.85|174.25|171.75|20
1623806480000|2021-06-16 01:21:20|174.26|171.76|174.21|171.71|174.27|171.77|174.2|171.7|19
1623806490000|2021-06-16 01:21:30|174.22|171.72|174.19|171.69|174.22|171.72|174.17|171.67|18
1623806500000|2021-06-16 01:21:40|174.2|171.7|174.19|171.69|174.2|171.7|174.18|171.68|4
1623806510000|2021-06-16 01:21:50|174.18|171.68|174.17|171.67|174.18|171.68|174.16|171.66|6
1623806520000|2021-06-16 01:22:00|174.16|171.66|174.16|171.66|174.17|171.67|174.16|171.66|9
1623806530000|2021-06-16 01:22:10|174.15|171.65|174.08|171.58|174.16|171.66|174.07|171.57|15
1623806540000|2021-06-16 01:22:20|174.07|171.57|174.07|171.57|174.09|171.59|174.06|171.56|11
1623806550000|2021-06-16 01:22:30|174.08|171.58|174.17|171.67|174.17|171.67|174.08|171.58|16
1623806560000|2021-06-16 01:22:40|174.18|171.68|174.14|171.64|174.18|171.68|174.14|171.64|18
1623806570000|2021-06-16 01:22:50|174.12|171.62|174.07|171.57|174.12|171.62|174.07|171.57|13
1623806580000|2021-06-16 01:23:00|174.09|171.59|174.1|171.6|174.11|171.61|174.09|171.59|12
1623806590000|2021-06-16 01:23:10|174.09|171.59|174.08|171.58|174.09|171.59|174.07|171.57|4
1623806600000|2021-06-16 01:23:20|174.05|171.55|174.09|171.59|174.09|171.59|173.99|171.49|12
1623806610000|2021-06-16 01:23:30|174.06|171.56|174.03|171.53|174.06|171.56|173.97|171.47|15
1623806620000|2021-06-16 01:23:40|174.04|171.54|174.05|171.55|174.1|171.6|174.03|171.53|19
1623806630000|2021-06-16 01:23:50|174.03|171.53|173.89|171.39|174.05|171.55|173.87|171.37|27
1623806640000|2021-06-16 01:24:00|173.94|171.44|173.95|171.45|173.97|171.47|173.92|171.42|24
1623806650000|2021-06-16 01:24:10|173.96|171.46|174.07|171.57|174.13|171.63|173.96|171.46|21
1623806660000|2021-06-16 01:24:20|174.06|171.56|174.11|171.61|174.11|171.61|174.04|171.54|14
1623806670000|2021-06-16 01:24:30|174.12|171.62|174.1|171.6|174.16|171.66|174.1|171.6|16
1623806680000|2021-06-16 01:24:40|174.09|171.59|173.99|171.49|174.09|171.59|173.99|171.49|16
1623806690000|2021-06-16 01:24:50|174|171.5|173.95|171.45|174.03|171.53|173.95|171.45|17
1623806700000|2021-06-16 01:25:00|173.96|171.46|173.97|171.47|173.98|171.48|173.93|171.43|16
1623806710000|2021-06-16 01:25:10|173.98|171.48|173.86|171.36|173.98|171.48|173.86|171.36|20
1623806720000|2021-06-16 01:25:20|173.84|171.34|173.85|171.35|173.93|171.43|173.83|171.33|27
1623806730000|2021-06-16 01:25:30|173.86|171.36|173.88|171.38|173.89|171.39|173.84|171.34|12
1623806740000|2021-06-16 01:25:40|173.87|171.37|173.87|171.37|173.89|171.39|173.85|171.35|20
1623806750000|2021-06-16 01:25:50|173.86|171.36|173.81|171.31|173.91|171.41|173.81|171.31|24
1623806760000|2021-06-16 01:26:00|173.82|171.32|173.8|171.3|173.82|171.32|173.79|171.29|11
1623806770000|2021-06-16 01:26:10|173.78|171.28|173.69|171.19|173.78|171.28|173.69|171.19|16
1623806780000|2021-06-16 01:26:20|173.68|171.18|173.68|171.18|173.7|171.2|173.68|171.18|7
1623806790000|2021-06-16 01:26:30|173.69|171.19|173.65|171.15|173.69|171.19|173.65|171.15|9
1623806800000|2021-06-16 01:26:40|173.66|171.16|173.58|171.08|173.66|171.16|173.58|171.08|8
1623806810000|2021-06-16 01:26:50|173.59|171.09|173.46|170.96|173.59|171.09|173.46|170.96|19
1623806820000|2021-06-16 01:27:00|173.47|170.97|173.54|171.04|173.56|171.06|173.46|170.96|25
1623806830000|2021-06-16 01:27:10|173.53|171.03|173.7|171.2|173.7|171.2|173.53|171.03|23
1623806840000|2021-06-16 01:27:20|173.72|171.22|173.71|171.21|173.73|171.23|173.69|171.19|13
1623806850000|2021-06-16 01:27:30|173.69|171.19|173.45|170.95|173.69|171.19|173.45|170.95|25
1623806860000|2021-06-16 01:27:40|173.46|170.96|173.58|171.08|173.58|171.08|173.46|170.96|17
1623806870000|2021-06-16 01:27:50|173.57|171.07|173.71|171.21|173.76|171.26|173.57|171.07|27
1623806880000|2021-06-16 01:28:00|173.72|171.22|173.86|171.36|173.89|171.39|173.72|171.22|18
1623806890000|2021-06-16 01:28:10|173.87|171.37|173.87|171.37|173.89|171.39|173.81|171.31|19
1623806900000|2021-06-16 01:28:20|173.86|171.36|173.85|171.35|173.86|171.36|173.78|171.28|18
1623806910000|2021-06-16 01:28:30|173.83|171.33|173.93|171.43|173.95|171.45|173.82|171.32|19
1623806920000|2021-06-16 01:28:40|173.95|171.45|173.99|171.49|174|171.5|173.88|171.38|27
1623806930000|2021-06-16 01:28:50|174.03|171.53|174.15|171.65|174.15|171.65|173.99|171.49|16
1623806940000|2021-06-16 01:29:00|174.13|171.63|174.07|171.57|174.23|171.73|174.05|171.55|28
1623806950000|2021-06-16 01:29:10|174.05|171.55|174.07|171.57|174.08|171.58|174|171.5|16
1623806960000|2021-06-16 01:29:20|174.06|171.56|173.83|171.33|174.06|171.56|173.83|171.33|19
1623806970000|2021-06-16 01:29:30|173.82|171.32|173.9|171.4|173.9|171.4|173.8|171.3|12
1623806980000|2021-06-16 01:29:40|173.91|171.41|173.91|171.41|173.96|171.46|173.88|171.38|20
1623806990000|2021-06-16 01:29:50|173.92|171.42|173.94|171.44|173.94|171.44|173.91|171.41|14
1623807000000|2021-06-16 01:30:00|173.93|171.43|174.09|171.59|174.12|171.62|173.93|171.43|20
1623807010000|2021-06-16 01:30:10|174.1|171.6|174.26|171.76|174.26|171.76|174.1|171.6|16
1623807020000|2021-06-16 01:30:20|174.25|171.75|174.2|171.7|174.25|171.75|174.2|171.7|17
1623807030000|2021-06-16 01:30:30|174.21|171.71|174.23|171.73|174.24|171.74|174.2|171.7|13
1623807040000|2021-06-16 01:30:40|174.24|171.74|174.29|171.79|174.3|171.8|174.23|171.73|9
1623807050000|2021-06-16 01:30:50|174.28|171.78|174.21|171.71|174.31|171.81|174.21|171.71|15
1623807060000|2021-06-16 01:31:00|174.22|171.72|174.28|171.78|174.28|171.78|174.2|171.7|18
1623807070000|2021-06-16 01:31:10|174.27|171.77|174.26|171.76|174.32|171.82|174.25|171.75|19
1623807080000|2021-06-16 01:31:20|174.25|171.75|174.25|171.75|174.27|171.77|174.25|171.75|11
1623807090000|2021-06-16 01:31:30|174.26|171.76|174.23|171.73|174.27|171.77|174.22|171.72|16
1623807100000|2021-06-16 01:31:40|174.22|171.72|174.19|171.69|174.23|171.73|174.17|171.67|15
1623807110000|2021-06-16 01:31:50|174.2|171.7|174.31|171.81|174.31|171.81|174.2|171.7|21
1623807120000|2021-06-16 01:32:00|174.34|171.84|174.36|171.86|174.4|171.9|174.33|171.83|18
1623807130000|2021-06-16 01:32:10|174.35|171.85|174.25|171.75|174.35|171.85|174.25|171.75|13
1623807140000|2021-06-16 01:32:20|174.24|171.74|174.24|171.74|174.24|171.74|174.23|171.73|3
1623807150000|2021-06-16 01:32:30|174.23|171.73|174.24|171.74|174.26|171.76|174.23|171.73|12
1623807160000|2021-06-16 01:32:40|174.25|171.75|174.25|171.75|174.26|171.76|174.24|171.74|9
1623807170000|2021-06-16 01:32:50|174.24|171.74|174.24|171.74|174.26|171.76|174.2|171.7|17
1623807180000|2021-06-16 01:33:00|174.25|171.75|174.3|171.8|174.32|171.82|174.25|171.75|19
1623807190000|2021-06-16 01:33:10|174.31|171.81|174.28|171.78|174.31|171.81|174.27|171.77|17
1623807200000|2021-06-16 01:33:20|174.27|171.77|174.32|171.82|174.32|171.82|174.27|171.77|19
1623807210000|2021-06-16 01:33:30|174.31|171.81|174.34|171.84|174.34|171.84|174.31|171.81|13
1623807220000|2021-06-16 01:33:40|174.32|171.82|174.27|171.77|174.34|171.84|174.26|171.76|13
1623807230000|2021-06-16 01:33:50|174.26|171.76|174.27|171.77|174.27|171.77|174.26|171.76|4
1623807240000|2021-06-16 01:34:00|174.26|171.76|174.26|171.76|174.27|171.77|174.25|171.75|18
1623807250000|2021-06-16 01:34:10|174.25|171.75|174.25|171.75|174.26|171.76|174.22|171.72|16
1623807260000|2021-06-16 01:34:20|174.26|171.76|174.28|171.78|174.31|171.81|174.26|171.76|16
1623807270000|2021-06-16 01:34:30|174.26|171.76|174.26|171.76|174.29|171.79|174.26|171.76|13
1623807280000|2021-06-16 01:34:40|174.27|171.77|174.31|171.81|174.31|171.81|174.26|171.76|15
1623807290000|2021-06-16 01:34:50|174.29|171.79|174.33|171.83|174.33|171.83|174.29|171.79|14
1623807300000|2021-06-16 01:35:00|174.32|171.82|174.38|171.88|174.38|171.88|174.32|171.82|15
1623807310000|2021-06-16 01:35:10|174.37|171.87|174.39|171.89|174.41|171.91|174.37|171.87|5
1623807320000|2021-06-16 01:35:20|174.4|171.9|174.39|171.89|174.41|171.91|174.37|171.87|21
1623807330000|2021-06-16 01:35:30|174.4|171.9|174.4|171.9|174.41|171.91|174.39|171.89|14
1623807340000|2021-06-16 01:35:40|174.39|171.89|174.46|171.96|174.46|171.96|174.39|171.89|15
1623807350000|2021-06-16 01:35:50|174.47|171.97|174.45|171.95|174.5|172|174.45|171.95|11
1623807360000|2021-06-16 01:36:00|174.46|171.96|174.42|171.92|174.46|171.96|174.41|171.91|17
1623807370000|2021-06-16 01:36:10|174.41|171.91|174.41|171.91|174.41|171.91|174.4|171.9|5
1623807380000|2021-06-16 01:36:20|174.42|171.92|174.43|171.93|174.45|171.95|174.41|171.91|12
1623807390000|2021-06-16 01:36:30|174.44|171.94|174.48|171.98|174.48|171.98|174.42|171.92|11
1623807400000|2021-06-16 01:36:40|174.47|171.97|174.47|171.97|174.48|171.98|174.47|171.97|3
1623807410000|2021-06-16 01:36:50|174.48|171.98|174.49|171.99|174.49|171.99|174.47|171.97|4
1623807420000|2021-06-16 01:37:00|174.45|171.95|174.5|172|174.5|172|174.44|171.94|13
1623807430000|2021-06-16 01:37:10|174.48|171.98|174.46|171.96|174.49|171.99|174.46|171.96|7
1623807440000|2021-06-16 01:37:20|174.45|171.95|174.46|171.96|174.46|171.96|174.45|171.95|2
1623807450000|2021-06-16 01:37:30|174.45|171.95|174.49|171.99|174.5|172|174.45|171.95|11
1623807460000|2021-06-16 01:37:40|174.48|171.98|174.48|171.98|174.49|171.99|174.46|171.96|11
1623807470000|2021-06-16 01:37:50|174.47|171.97|174.47|171.97|174.48|171.98|174.47|171.97|3
1623807480000|2021-06-16 01:38:00|174.48|171.98|174.44|171.94|174.48|171.98|174.42|171.92|11
1623807490000|2021-06-16 01:38:10|174.43|171.93|174.42|171.92|174.43|171.93|174.41|171.91|6
1623807500000|2021-06-16 01:38:20|174.39|171.89|174.32|171.82|174.4|171.9|174.32|171.82|12
1623807510000|2021-06-16 01:38:30|174.31|171.81|174.4|171.9|174.4|171.9|174.3|171.8|19
1623807520000|2021-06-16 01:38:40|174.39|171.89|174.37|171.87|174.4|171.9|174.37|171.87|9
1623807530000|2021-06-16 01:38:50|174.36|171.86|174.37|171.87|174.38|171.88|174.36|171.86|3
1623807540000|2021-06-16 01:39:00|174.38|171.88|174.41|171.91|174.46|171.96|174.37|171.87|17
1623807550000|2021-06-16 01:39:10|174.4|171.9|174.38|171.88|174.4|171.9|174.37|171.87|12
1623807560000|2021-06-16 01:39:20|174.39|171.89|174.42|171.92|174.44|171.94|174.39|171.89|21
1623807570000|2021-06-16 01:39:30|174.44|171.94|174.5|172|174.53|172.03|174.42|171.92|19
1623807580000|2021-06-16 01:39:40|174.48|171.98|174.63|172.13|174.66|172.16|174.46|171.96|19
1623807590000|2021-06-16 01:39:50|174.62|172.12|174.64|172.14|174.66|172.16|174.59|172.09|21
1623807600000|2021-06-16 01:40:00|174.63|172.13|174.61|172.11|174.65|172.15|174.58|172.08|21
1623807610000|2021-06-16 01:40:10|174.59|172.09|174.52|172.02|174.61|172.11|174.52|172.02|17
1623807620000|2021-06-16 01:40:20|174.51|172.01|174.49|171.99|174.52|172.02|174.47|171.97|20
1623807630000|2021-06-16 01:40:30|174.48|171.98|174.48|171.98|174.5|172|174.48|171.98|4
1623807640000|2021-06-16 01:40:40|174.49|171.99|174.44|171.94|174.49|171.99|174.44|171.94|9
1623807650000|2021-06-16 01:40:50|174.43|171.93|174.42|171.92|174.44|171.94|174.39|171.89|11
1623807660000|2021-06-16 01:41:00|174.39|171.89|174.52|172.02|174.52|172.02|174.39|171.89|14
1623807670000|2021-06-16 01:41:10|174.53|172.03|174.56|172.06|174.57|172.07|174.53|172.03|16
1623807680000|2021-06-16 01:41:20|174.55|172.05|174.57|172.07|174.6|172.1|174.55|172.05|10
1623807690000|2021-06-16 01:41:30|174.61|172.11|174.57|172.07|174.61|172.11|174.56|172.06|9
1623807700000|2021-06-16 01:41:40|174.56|172.06|174.58|172.08|174.58|172.08|174.56|172.06|3
1623807710000|2021-06-16 01:41:50|174.59|172.09|174.63|172.13|174.64|172.14|174.58|172.08|10
1623807720000|2021-06-16 01:42:00|174.61|172.11|174.57|172.07|174.64|172.14|174.57|172.07|15
1623807730000|2021-06-16 01:42:10|174.58|172.08|174.57|172.07|174.58|172.08|174.57|172.07|10
1623807740000|2021-06-16 01:42:20|174.56|172.06|174.62|172.12|174.62|172.12|174.56|172.06|9
1623807750000|2021-06-16 01:42:30|174.61|172.11|174.63|172.13|174.64|172.14|174.61|172.11|6
1623807760000|2021-06-16 01:42:40|174.64|172.14|174.67|172.17|174.67|172.17|174.62|172.12|9
1623807770000|2021-06-16 01:42:50|174.66|172.16|174.68|172.18|174.68|172.18|174.65|172.15|15
1623807780000|2021-06-16 01:43:00|174.65|172.15|174.63|172.13|174.65|172.15|174.63|172.13|12
1623807790000|2021-06-16 01:43:10|174.62|172.12|174.68|172.18|174.7|172.2|174.62|172.12|17
1623807800000|2021-06-16 01:43:20|174.69|172.19|174.77|172.27|174.78|172.28|174.68|172.18|17
1623807810000|2021-06-16 01:43:30|174.78|172.28|174.77|172.27|174.8|172.3|174.75|172.25|13
1623807820000|2021-06-16 01:43:40|174.75|172.25|174.73|172.23|174.75|172.25|174.73|172.23|4
1623807830000|2021-06-16 01:43:50|174.74|172.24|174.74|172.24|174.75|172.25|174.73|172.23|5
1623807840000|2021-06-16 01:44:00|174.73|172.23|174.76|172.26|174.77|172.27|174.73|172.23|14
1623807850000|2021-06-16 01:44:10|174.78|172.28|174.78|172.28|174.78|172.28|174.77|172.27|11
1623807860000|2021-06-16 01:44:20|174.77|172.27|174.75|172.25|174.77|172.27|174.74|172.24|13
1623807870000|2021-06-16 01:44:30|174.74|172.24|174.61|172.11|174.74|172.24|174.61|172.11|11
1623807880000|2021-06-16 01:44:40|174.57|172.07|174.55|172.05|174.57|172.07|174.51|172.01|10
1623807890000|2021-06-16 01:44:50|174.56|172.06|174.55|172.05|174.58|172.08|174.54|172.04|8
1623807900000|2021-06-16 01:45:00|174.56|172.06|174.57|172.07|174.57|172.07|174.56|172.06|6
1623807910000|2021-06-16 01:45:10|174.58|172.08|174.42|171.92|174.58|172.08|174.39|171.89|16
1623807920000|2021-06-16 01:45:20|174.41|171.91|174.42|171.92|174.43|171.93|174.41|171.91|8
1623807930000|2021-06-16 01:45:30|174.43|171.93|174.44|171.94|174.5|172|174.42|171.92|16
1623807940000|2021-06-16 01:45:40|174.45|171.95|174.44|171.94|174.46|171.96|174.43|171.93|9
1623807950000|2021-06-16 01:45:50|174.43|171.93|174.47|171.97|174.47|171.97|174.39|171.89|16
1623807960000|2021-06-16 01:46:00|174.46|171.96|174.46|171.96|174.52|172.02|174.46|171.96|12
1623807970000|2021-06-16 01:46:10|174.45|171.95|174.41|171.91|174.45|171.95|174.39|171.89|16
1623807980000|2021-06-16 01:46:20|174.42|171.92|174.33|171.83|174.42|171.92|174.32|171.82|20
1623807990000|2021-06-16 01:46:30|174.32|171.82|174.3|171.8|174.39|171.89|174.3|171.8|19
1623808000000|2021-06-16 01:46:40|174.29|171.79|174.38|171.88|174.42|171.92|174.29|171.79|18
1623808010000|2021-06-16 01:46:50|174.37|171.87|174.22|171.72|174.38|171.88|174.19|171.69|22
1623808020000|2021-06-16 01:47:00|174.26|171.76|174.18|171.68|174.26|171.76|174.12|171.62|18
1623808030000|2021-06-16 01:47:10|174.2|171.7|174.18|171.68|174.2|171.7|174.16|171.66|8
1623808040000|2021-06-16 01:47:20|174.19|171.69|174.26|171.76|174.27|171.77|174.18|171.68|12
1623808050000|2021-06-16 01:47:30|174.27|171.77|174.26|171.76|174.27|171.77|174.26|171.76|2
1623808060000|2021-06-16 01:47:40|174.27|171.77|174.29|171.79|174.3|171.8|174.25|171.75|10
1623808070000|2021-06-16 01:47:50|174.3|171.8|174.33|171.83|174.34|171.84|174.29|171.79|10
1623808080000|2021-06-16 01:48:00|174.3|171.8|174.4|171.9|174.4|171.9|174.3|171.8|17
1623808090000|2021-06-16 01:48:10|174.41|171.91|174.31|171.81|174.44|171.94|174.31|171.81|23
1623808100000|2021-06-16 01:48:20|174.32|171.82|174.34|171.84|174.37|171.87|174.3|171.8|14
1623808110000|2021-06-16 01:48:30|174.33|171.83|174.27|171.77|174.33|171.83|174.27|171.77|15
1623808120000|2021-06-16 01:48:40|174.28|171.78|174.17|171.67|174.28|171.78|174.17|171.67|21
1623808130000|2021-06-16 01:48:50|174.18|171.68|174.18|171.68|174.21|171.71|174.17|171.67|6
1623808140000|2021-06-16 01:49:00|174.17|171.67|174.05|171.55|174.17|171.67|174.05|171.55|11
1623808150000|2021-06-16 01:49:10|174.06|171.56|174.09|171.59|174.11|171.61|174.06|171.56|14
1623808160000|2021-06-16 01:49:20|174.1|171.6|174.03|171.53|174.1|171.6|174.03|171.53|10
1623808170000|2021-06-16 01:49:30|174.04|171.54|174.04|171.54|174.04|171.54|174.04|171.54|1
1623808180000|2021-06-16 01:49:40|174.03|171.53|174.04|171.54|174.04|171.54|174.03|171.53|4
1623808190000|2021-06-16 01:49:50|174.03|171.53|174.01|171.51|174.04|171.54|174|171.5|7
1623808200000|2021-06-16 01:50:00|174.03|171.53|174.11|171.61|174.13|171.63|174.03|171.53|14
1623808210000|2021-06-16 01:50:10|174.12|171.62|174.23|171.73|174.23|171.73|174.11|171.61|23
1623808220000|2021-06-16 01:50:20|174.27|171.77|174.29|171.79|174.29|171.79|174.26|171.76|9
1623808230000|2021-06-16 01:50:30|174.3|171.8|174.34|171.84|174.34|171.84|174.29|171.79|8
1623808240000|2021-06-16 01:50:40|174.33|171.83|174.33|171.83|174.33|171.83|174.29|171.79|10
1623808250000|2021-06-16 01:50:50|174.34|171.84|174.48|171.98|174.48|171.98|174.34|171.84|18
1623808260000|2021-06-16 01:51:00|174.47|171.97|174.43|171.93|174.47|171.97|174.43|171.93|14
1623808270000|2021-06-16 01:51:10|174.44|171.94|174.43|171.93|174.44|171.94|174.35|171.85|17
1623808280000|2021-06-16 01:51:20|174.44|171.94|174.49|171.99|174.52|172.02|174.43|171.93|18
1623808290000|2021-06-16 01:51:30|174.48|171.98|174.48|171.98|174.49|171.99|174.47|171.97|11
1623808300000|2021-06-16 01:51:40|174.49|171.99|174.6|172.1|174.62|172.12|174.49|171.99|12
1623808310000|2021-06-16 01:51:50|174.61|172.11|174.61|172.11|174.61|172.11|174.58|172.08|13
1623808320000|2021-06-16 01:52:00|174.59|172.09|174.65|172.15|174.68|172.18|174.58|172.08|20
1623808330000|2021-06-16 01:52:10|174.64|172.14|174.52|172.02|174.64|172.14|174.45|171.95|21
1623808340000|2021-06-16 01:52:20|174.53|172.03|174.51|172.01|174.53|172.03|174.49|171.99|19
1623808350000|2021-06-16 01:52:30|174.52|172.02|174.46|171.96|174.53|172.03|174.46|171.96|12
1623808360000|2021-06-16 01:52:40|174.45|171.95|174.54|172.04|174.54|172.04|174.45|171.95|13
1623808370000|2021-06-16 01:52:50|174.53|172.03|174.55|172.05|174.55|172.05|174.51|172.01|13
1623808380000|2021-06-16 01:53:00|174.56|172.06|174.68|172.18|174.69|172.19|174.56|172.06|16
1623808390000|2021-06-16 01:53:10|174.69|172.19|174.6|172.1|174.7|172.2|174.6|172.1|11
1623808400000|2021-06-16 01:53:20|174.61|172.11|174.63|172.13|174.67|172.17|174.6|172.1|16
1623808410000|2021-06-16 01:53:30|174.64|172.14|174.63|172.13|174.65|172.15|174.63|172.13|18
1623808420000|2021-06-16 01:53:40|174.62|172.12|174.54|172.04|174.62|172.12|174.52|172.02|10
1623808430000|2021-06-16 01:53:50|174.52|172.02|174.45|171.95|174.52|172.02|174.43|171.93|12
1623808440000|2021-06-16 01:54:00|174.47|171.97|174.37|171.87|174.49|171.99|174.37|171.87|14
1623808450000|2021-06-16 01:54:10|174.36|171.86|174.35|171.85|174.36|171.86|174.32|171.82|15
1623808460000|2021-06-16 01:54:20|174.34|171.84|174.36|171.86|174.36|171.86|174.33|171.83|11
1623808470000|2021-06-16 01:54:30|174.35|171.85|174.41|171.91|174.42|171.92|174.34|171.84|13
1623808480000|2021-06-16 01:54:40|174.4|171.9|174.44|171.94|174.45|171.95|174.39|171.89|11
1623808490000|2021-06-16 01:54:50|174.45|171.95|174.47|171.97|174.48|171.98|174.44|171.94|12
1623808500000|2021-06-16 01:55:00|174.46|171.96|174.59|172.09|174.59|172.09|174.46|171.96|16
1623808510000|2021-06-16 01:55:10|174.58|172.08|174.61|172.11|174.61|172.11|174.58|172.08|18
1623808520000|2021-06-16 01:55:20|174.6|172.1|174.61|172.11|174.62|172.12|174.59|172.09|9
1623808530000|2021-06-16 01:55:30|174.6|172.1|174.63|172.13|174.63|172.13|174.59|172.09|12
1623808540000|2021-06-16 01:55:40|174.62|172.12|174.62|172.12|174.64|172.14|174.62|172.12|8
1623808550000|2021-06-16 01:55:50|174.61|172.11|174.47|171.97|174.61|172.11|174.46|171.96|15
1623808560000|2021-06-16 01:56:00|174.48|171.98|174.48|171.98|174.48|171.98|174.47|171.97|3
1623808570000|2021-06-16 01:56:10|174.47|171.97|174.47|171.97|174.47|171.97|174.47|171.97|1
1623808580000|2021-06-16 01:56:20|174.48|171.98|174.58|172.08|174.59|172.09|174.48|171.98|12
1623808590000|2021-06-16 01:56:30|174.59|172.09|174.57|172.07|174.6|172.1|174.57|172.07|8
1623808600000|2021-06-16 01:56:40|174.59|172.09|174.6|172.1|174.6|172.1|174.59|172.09|6
1623808610000|2021-06-16 01:56:50|174.59|172.09|174.51|172.01|174.59|172.09|174.48|171.98|14
1623808620000|2021-06-16 01:57:00|174.52|172.02|174.62|172.12|174.63|172.13|174.51|172.01|11
1623808630000|2021-06-16 01:57:10|174.6|172.1|174.62|172.12|174.64|172.14|174.6|172.1|18
1623808640000|2021-06-16 01:57:20|174.63|172.13|174.7|172.2|174.73|172.23|174.62|172.12|12
1623808650000|2021-06-16 01:57:30|174.72|172.22|174.75|172.25|174.77|172.27|174.7|172.2|22
1623808660000|2021-06-16 01:57:40|174.76|172.26|174.64|172.14|174.76|172.26|174.61|172.11|17
1623808670000|2021-06-16 01:57:50|174.65|172.15|174.66|172.16|174.67|172.17|174.65|172.15|15
1623808680000|2021-06-16 01:58:00|174.65|172.15|174.56|172.06|174.65|172.15|174.51|172.01|15
1623808690000|2021-06-16 01:58:10|174.57|172.07|174.68|172.18|174.7|172.2|174.57|172.07|21
1623808700000|2021-06-16 01:58:20|174.67|172.17|174.66|172.16|174.69|172.19|174.62|172.12|17
1623808710000|2021-06-16 01:58:30|174.65|172.15|174.66|172.16|174.67|172.17|174.65|172.15|10
1623808720000|2021-06-16 01:58:40|174.67|172.17|174.66|172.16|174.67|172.17|174.63|172.13|12
1623808730000|2021-06-16 01:58:50|174.65|172.15|174.66|172.16|174.67|172.17|174.65|172.15|12
1623808740000|2021-06-16 01:59:00|174.65|172.15|174.63|172.13|174.66|172.16|174.62|172.12|8
1623808750000|2021-06-16 01:59:10|174.62|172.12|174.64|172.14|174.65|172.15|174.62|172.12|10
1623808760000|2021-06-16 01:59:20|174.65|172.15|174.66|172.16|174.67|172.17|174.61|172.11|19
1623808770000|2021-06-16 01:59:30|174.67|172.17|174.69|172.19|174.69|172.19|174.65|172.15|9
1623808780000|2021-06-16 01:59:40|174.68|172.18|174.78|172.28|174.8|172.3|174.68|172.18|18
1623808790000|2021-06-16 01:59:50|174.8|172.3|174.81|172.31|174.82|172.32|174.78|172.28|16
1623808800000|2021-06-16 02:00:00|174.8|172.3|174.78|172.28|174.8|172.3|174.76|172.26|17
1623808810000|2021-06-16 02:00:10|174.77|172.27|174.74|172.24|174.78|172.28|174.73|172.23|10
1623808820000|2021-06-16 02:00:20|174.73|172.23|174.75|172.25|174.76|172.26|174.73|172.23|16
1623808830000|2021-06-16 02:00:30|174.76|172.26|174.74|172.24|174.76|172.26|174.73|172.23|10
1623808840000|2021-06-16 02:00:40|174.75|172.25|174.8|172.3|174.81|172.31|174.75|172.25|14
1623808850000|2021-06-16 02:00:50|174.81|172.31|174.8|172.3|174.82|172.32|174.8|172.3|8
1623808860000|2021-06-16 02:01:00|174.78|172.28|174.88|172.38|174.89|172.39|174.78|172.28|20
1623808870000|2021-06-16 02:01:10|174.87|172.37|174.95|172.45|174.97|172.47|174.87|172.37|14
1623808880000|2021-06-16 02:01:20|174.94|172.44|174.83|172.33|174.95|172.45|174.81|172.31|22
1623808890000|2021-06-16 02:01:30|174.81|172.31|174.83|172.33|174.84|172.34|174.81|172.31|15
1623808900000|2021-06-16 02:01:40|174.84|172.34|174.83|172.33|174.84|172.34|174.8|172.3|14
1623808910000|2021-06-16 02:01:50|174.82|172.32|174.84|172.34|174.84|172.34|174.82|172.32|11
1623808920000|2021-06-16 02:02:00|174.88|172.38|174.84|172.34|174.9|172.4|174.82|172.32|13
1623808930000|2021-06-16 02:02:10|174.85|172.35|174.95|172.45|174.95|172.45|174.85|172.35|25
1623808940000|2021-06-16 02:02:20|174.94|172.44|174.95|172.45|174.95|172.45|174.91|172.41|19
1623808950000|2021-06-16 02:02:30|174.91|172.41|174.91|172.41|174.96|172.46|174.91|172.41|8
1623808960000|2021-06-16 02:02:40|174.92|172.42|174.98|172.48|175.01|172.51|174.91|172.41|24
1623808970000|2021-06-16 02:02:50|174.99|172.49|174.94|172.44|175|172.5|174.93|172.43|12
1623808980000|2021-06-16 02:03:00|174.93|172.43|175.04|172.54|175.06|172.56|174.93|172.43|14
1623808990000|2021-06-16 02:03:10|175.05|172.55|175.1|172.6|175.11|172.61|175.04|172.54|17
1623809000000|2021-06-16 02:03:20|175.11|172.61|175.05|172.55|175.11|172.61|175.05|172.55|14
1623809010000|2021-06-16 02:03:30|175.06|172.56|175.12|172.62|175.15|172.65|175.05|172.55|22
1623809020000|2021-06-16 02:03:40|175.13|172.63|175.13|172.63|175.14|172.64|175.1|172.6|11
1623809030000|2021-06-16 02:03:50|175.14|172.64|175.13|172.63|175.15|172.65|175.09|172.59|20
1623809040000|2021-06-16 02:04:00|175.09|172.59|175.13|172.63|175.13|172.63|175.09|172.59|11
1623809050000|2021-06-16 02:04:10|175.12|172.62|175.11|172.61|175.13|172.63|175.1|172.6|8
1623809060000|2021-06-16 02:04:20|175.1|172.6|175.05|172.55|175.12|172.62|175.05|172.55|10
1623809070000|2021-06-16 02:04:30|175.04|172.54|175.05|172.55|175.05|172.55|175.02|172.52|10
1623809080000|2021-06-16 02:04:40|175.06|172.56|175.06|172.56|175.07|172.57|175.04|172.54|9
1623809090000|2021-06-16 02:04:50|175.07|172.57|175.04|172.54|175.07|172.57|175.03|172.53|16
1623809100000|2021-06-16 02:05:00|175.03|172.53|175.1|172.6|175.11|172.61|175.03|172.53|11
1623809110000|2021-06-16 02:05:10|175.09|172.59|175.07|172.57|175.09|172.59|175.05|172.55|4
1623809120000|2021-06-16 02:05:20|175.05|172.55|174.98|172.48|175.06|172.56|174.98|172.48|10
1623809130000|2021-06-16 02:05:30|174.99|172.49|174.88|172.38|174.99|172.49|174.88|172.38|10
1623809140000|2021-06-16 02:05:40|174.89|172.39|174.79|172.29|174.89|172.39|174.79|172.29|10
1623809150000|2021-06-16 02:05:50|174.8|172.3|174.78|172.28|174.83|172.33|174.75|172.25|17
1623809160000|2021-06-16 02:06:00|174.77|172.27|174.71|172.21|174.8|172.3|174.69|172.19|11
1623809170000|2021-06-16 02:06:10|174.7|172.2|174.5|172|174.71|172.21|174.5|172|19
1623809180000|2021-06-16 02:06:20|174.51|172.01|174.45|171.95|174.6|172.1|174.44|171.94|21
1623809190000|2021-06-16 02:06:30|174.43|171.93|174.37|171.87|174.46|171.96|174.37|171.87|20
1623809200000|2021-06-16 02:06:40|174.38|171.88|174.32|171.82|174.46|171.96|174.32|171.82|14
1623809210000|2021-06-16 02:06:50|174.33|171.83|174.18|171.68|174.34|171.84|174.18|171.68|16
1623809220000|2021-06-16 02:07:00|174.14|171.64|174.08|171.58|174.14|171.64|174.01|171.51|21
1623809230000|2021-06-16 02:07:10|174.06|171.56|173.82|171.32|174.06|171.56|173.82|171.32|15
1623809240000|2021-06-16 02:07:20|173.77|171.27|173.61|171.11|173.77|171.27|173.54|171.04|25
1623809250000|2021-06-16 02:07:30|173.6|171.1|173.58|171.08|173.64|171.14|173.55|171.05|15
1623809260000|2021-06-16 02:07:40|173.6|171.1|173.74|171.24|173.74|171.24|173.59|171.09|23
1623809270000|2021-06-16 02:07:50|173.78|171.28|173.82|171.32|173.84|171.34|173.75|171.25|22
1623809280000|2021-06-16 02:08:00|173.6|171.1|173.1|170.6|173.6|171.1|173.1|170.6|33
1623809290000|2021-06-16 02:08:10|173.11|170.61|172.24|169.74|173.11|170.61|172.24|169.74|27
1623809300000|2021-06-16 02:08:20|172.23|169.73|172.49|169.99|172.58|170.08|172.12|169.62|34
1623809310000|2021-06-16 02:08:30|172.47|169.97|172.59|170.09|172.64|170.14|172.32|169.82|33
1623809320000|2021-06-16 02:08:40|172.58|170.08|172.45|169.95|172.79|170.29|172.45|169.95|28
1623809330000|2021-06-16 02:08:50|172.44|169.94|172.11|169.61|172.44|169.94|172.07|169.57|28
1623809340000|2021-06-16 02:09:00|172.03|169.53|171.77|169.27|172.2|169.7|171.73|169.23|31
1623809350000|2021-06-16 02:09:10|171.78|169.28|171.98|169.48|172|169.5|171.68|169.18|28
1623809360000|2021-06-16 02:09:20|171.97|169.47|172.12|169.62|172.12|169.62|171.8|169.3|26
1623809370000|2021-06-16 02:09:30|172.17|169.67|172.24|169.74|172.25|169.75|172.12|169.62|21
1623809380000|2021-06-16 02:09:40|172.2|169.7|172.22|169.72|172.25|169.75|172.13|169.63|28
1623809390000|2021-06-16 02:09:50|172.23|169.73|172.23|169.73|172.26|169.76|172.2|169.7|20
1623809400000|2021-06-16 02:10:00|172.25|169.75|172.32|169.82|172.32|169.82|172.21|169.71|14
1623809410000|2021-06-16 02:10:10|172.31|169.81|172.54|170.04|172.55|170.05|172.31|169.81|20
1623809420000|2021-06-16 02:10:20|172.55|170.05|172.72|170.22|172.72|170.22|172.53|170.03|23
1623809430000|2021-06-16 02:10:30|172.71|170.21|172.94|170.44|172.95|170.45|172.71|170.21|26
1623809440000|2021-06-16 02:10:40|172.91|170.41|173.02|170.52|173.02|170.52|172.91|170.41|19
1623809450000|2021-06-16 02:10:50|173.04|170.54|173.04|170.54|173.15|170.65|173.04|170.54|20
1623809460000|2021-06-16 02:11:00|173.02|170.52|172.97|170.47|173.09|170.59|172.97|170.47|25
1623809470000|2021-06-16 02:11:10|172.98|170.48|172.93|170.43|172.98|170.48|172.91|170.41|15
1623809480000|2021-06-16 02:11:20|172.92|170.42|173.12|170.62|173.14|170.64|172.92|170.42|25
1623809490000|2021-06-16 02:11:30|173.13|170.63|173.21|170.71|173.25|170.75|173.08|170.58|21
1623809500000|2021-06-16 02:11:40|173.2|170.7|173.29|170.79|173.29|170.79|173.2|170.7|12
1623809510000|2021-06-16 02:11:50|173.28|170.78|173.31|170.81|173.32|170.82|173.28|170.78|10
1623809520000|2021-06-16 02:12:00|173.32|170.82|173.3|170.8|173.41|170.91|173.29|170.79|20
1623809530000|2021-06-16 02:12:10|173.29|170.79|173.15|170.65|173.29|170.79|173.14|170.64|15
1623809540000|2021-06-16 02:12:20|173.14|170.64|173.21|170.71|173.21|170.71|173.14|170.64|7
1623809550000|2021-06-16 02:12:30|173.19|170.69|172.94|170.44|173.21|170.71|172.91|170.41|18
1623809560000|2021-06-16 02:12:40|172.97|170.47|172.62|170.12|172.97|170.47|172.59|170.09|25
1623809570000|2021-06-16 02:12:50|172.61|170.11|172.8|170.3|172.8|170.3|172.59|170.09|18
1623809580000|2021-06-16 02:13:00|172.83|170.33|172.93|170.43|172.94|170.44|172.83|170.33|15
1623809590000|2021-06-16 02:13:10|172.92|170.42|172.94|170.44|172.94|170.44|172.92|170.42|3
1623809600000|2021-06-16 02:13:20|172.93|170.43|172.95|170.45|172.99|170.49|172.9|170.4|15
1623809610000|2021-06-16 02:13:30|172.99|170.49|172.93|170.43|173|170.5|172.93|170.43|9
1623809620000|2021-06-16 02:13:40|172.92|170.42|173.03|170.53|173.03|170.53|172.92|170.42|12
1623809630000|2021-06-16 02:13:50|173.06|170.56|172.97|170.47|173.08|170.58|172.94|170.44|14
1623809640000|2021-06-16 02:14:00|172.96|170.46|173|170.5|173|170.5|172.93|170.43|16
1623809650000|2021-06-16 02:14:10|173.01|170.51|173.01|170.51|173.05|170.55|173|170.5|17
1623809660000|2021-06-16 02:14:20|173|170.5|172.9|170.4|173|170.5|172.89|170.39|10
1623809670000|2021-06-16 02:14:30|172.91|170.41|172.89|170.39|172.91|170.41|172.89|170.39|9
1623809680000|2021-06-16 02:14:40|172.9|170.4|172.94|170.44|172.94|170.44|172.84|170.34|16
1623809690000|2021-06-16 02:14:50|172.92|170.42|172.89|170.39|172.92|170.42|172.87|170.37|13
1623809700000|2021-06-16 02:15:00|172.88|170.38|172.86|170.36|172.89|170.39|172.85|170.35|13
1623809710000|2021-06-16 02:15:10|172.87|170.37|172.86|170.36|172.87|170.37|172.85|170.35|10
1623809720000|2021-06-16 02:15:20|172.87|170.37|172.89|170.39|172.9|170.4|172.87|170.37|4
1623809730000|2021-06-16 02:15:30|172.88|170.38|172.89|170.39|172.89|170.39|172.88|170.38|2
1623809740000|2021-06-16 02:15:40|172.9|170.4|172.89|170.39|172.9|170.4|172.88|170.38|10
1623809750000|2021-06-16 02:15:50|172.9|170.4|172.91|170.41|172.91|170.41|172.9|170.4|4
1623809760000|2021-06-16 02:16:00|172.92|170.42|172.92|170.42|172.92|170.42|172.9|170.4|7
1623809770000|2021-06-16 02:16:10|172.93|170.43|173.01|170.51|173.02|170.52|172.93|170.43|12
1623809780000|2021-06-16 02:16:20|173|170.5|173.02|170.52|173.02|170.52|172.99|170.49|7
1623809790000|2021-06-16 02:16:30|173.04|170.54|173.09|170.59|173.1|170.6|173.04|170.54|6
1623809800000|2021-06-16 02:16:40|173.11|170.61|173.15|170.65|173.15|170.65|173.11|170.61|10
1623809810000|2021-06-16 02:16:50|173.16|170.66|173.18|170.68|173.18|170.68|173.14|170.64|7
1623809820000|2021-06-16 02:17:00|173.19|170.69|173.12|170.62|173.2|170.7|173.11|170.61|11
1623809830000|2021-06-16 02:17:10|173.13|170.63|173.13|170.63|173.14|170.64|173.12|170.62|7
1623809840000|2021-06-16 02:17:20|173.11|170.61|173.07|170.57|173.12|170.62|173.03|170.53|21
1623809850000|2021-06-16 02:17:30|173.06|170.56|173.07|170.57|173.09|170.59|173.05|170.55|16
1623809860000|2021-06-16 02:17:40|173.05|170.55|172.99|170.49|173.05|170.55|172.99|170.49|13
1623809870000|2021-06-16 02:17:50|172.98|170.48|172.97|170.47|172.99|170.49|172.96|170.46|9
1623809880000|2021-06-16 02:18:00|172.98|170.48|173.11|170.61|173.11|170.61|172.97|170.47|20
1623809890000|2021-06-16 02:18:10|173.1|170.6|173.08|170.58|173.1|170.6|173.07|170.57|5
1623809900000|2021-06-16 02:18:20|173.07|170.57|173.06|170.56|173.08|170.58|173.06|170.56|4
1623809910000|2021-06-16 02:18:30|173.02|170.52|172.99|170.49|173.02|170.52|172.99|170.49|15
1623809920000|2021-06-16 02:18:40|173|170.5|173|170.5|173.01|170.51|172.98|170.48|11
1623809930000|2021-06-16 02:18:50|173.02|170.52|173.01|170.51|173.02|170.52|173|170.5|14
1623809940000|2021-06-16 02:19:00|173.02|170.52|172.98|170.48|173.02|170.52|172.98|170.48|9
1623809950000|2021-06-16 02:19:10|172.99|170.49|172.99|170.49|173.01|170.51|172.97|170.47|9
1623809960000|2021-06-16 02:19:20|173|170.5|173|170.5|173|170.5|172.99|170.49|11
1623809970000|2021-06-16 02:19:30|172.99|170.49|172.94|170.44|173.01|170.51|172.94|170.44|12
1623809980000|2021-06-16 02:19:40|172.93|170.43|172.92|170.42|172.95|170.45|172.92|170.42|5
1623809990000|2021-06-16 02:19:50|172.93|170.43|172.92|170.42|172.94|170.44|172.92|170.42|8
1623810000000|2021-06-16 02:20:00|172.91|170.41|172.91|170.41|172.93|170.43|172.91|170.41|5
1623810010000|2021-06-16 02:20:10|172.92|170.42|172.93|170.43|172.93|170.43|172.92|170.42|4
1623810020000|2021-06-16 02:20:20|172.99|170.49|173.05|170.55|173.05|170.55|172.99|170.49|6
1623810030000|2021-06-16 02:20:30|173.06|170.56|173.06|170.56|173.06|170.56|173.05|170.55|3
1623810040000|2021-06-16 02:20:40|173.05|170.55|173.13|170.63|173.14|170.64|173.05|170.55|11
1623810050000|2021-06-16 02:20:50|173.11|170.61|173.14|170.64|173.14|170.64|173.11|170.61|9
1623810060000|2021-06-16 02:21:00|173.13|170.63|173.12|170.62|173.13|170.63|173.11|170.61|4
1623810070000|2021-06-16 02:21:10|173.13|170.63|173.13|170.63|173.13|170.63|173.12|170.62|3
1623810080000|2021-06-16 02:21:20|173.14|170.64|173.22|170.72|173.22|170.72|173.14|170.64|11
1623810090000|2021-06-16 02:21:30|173.21|170.71|173.23|170.73|173.23|170.73|173.21|170.71|7
1623810100000|2021-06-16 02:21:40|173.22|170.72|173.26|170.76|173.26|170.76|173.22|170.72|7
1623810110000|2021-06-16 02:21:50|173.25|170.75|173.27|170.77|173.29|170.79|173.25|170.75|13
1623810120000|2021-06-16 02:22:00|173.28|170.78|173.26|170.76|173.36|170.86|173.25|170.75|16
1623810130000|2021-06-16 02:22:10|173.24|170.74|173.24|170.74|173.27|170.77|173.24|170.74|7
1623810140000|2021-06-16 02:22:20|173.25|170.75|173.26|170.76|173.26|170.76|173.25|170.75|2
1623810150000|2021-06-16 02:22:30|173.25|170.75|173.28|170.78|173.28|170.78|173.25|170.75|15
1623810160000|2021-06-16 02:22:40|173.27|170.77|173.28|170.78|173.28|170.78|173.27|170.77|4
1623810170000|2021-06-16 02:22:50|173.29|170.79|173.24|170.74|173.29|170.79|173.24|170.74|8
1623810180000|2021-06-16 02:23:00|173.25|170.75|173.29|170.79|173.31|170.81|173.25|170.75|7
1623810190000|2021-06-16 02:23:10|173.3|170.8|173.3|170.8|173.32|170.82|173.27|170.77|13
1623810200000|2021-06-16 02:23:20|173.31|170.81|173.4|170.9|173.4|170.9|173.31|170.81|12
1623810210000|2021-06-16 02:23:30|173.39|170.89|173.5|171|173.5|171|173.39|170.89|11
1623810220000|2021-06-16 02:23:40|173.48|170.98|173.49|170.99|173.49|170.99|173.46|170.96|9
1623810230000|2021-06-16 02:23:50|173.47|170.97|173.47|170.97|173.49|170.99|173.45|170.95|13
1623810240000|2021-06-16 02:24:00|173.44|170.94|173.39|170.89|173.44|170.94|173.38|170.88|12
1623810250000|2021-06-16 02:24:10|173.38|170.88|173.31|170.81|173.39|170.89|173.3|170.8|13
1623810260000|2021-06-16 02:24:20|173.32|170.82|173.3|170.8|173.32|170.82|173.29|170.79|5
1623810270000|2021-06-16 02:24:30|173.31|170.81|173.25|170.75|173.31|170.81|173.25|170.75|12
1623810280000|2021-06-16 02:24:40|173.26|170.76|173.25|170.75|173.26|170.76|173.25|170.75|4
1623810290000|2021-06-16 02:24:50|173.26|170.76|173.25|170.75|173.26|170.76|173.25|170.75|8
1623810300000|2021-06-16 02:25:00|173.26|170.76|173.35|170.85|173.35|170.85|173.26|170.76|18
1623810310000|2021-06-16 02:25:10|173.34|170.84|173.35|170.85|173.35|170.85|173.34|170.84|6
1623810320000|2021-06-16 02:25:20|173.37|170.87|173.45|170.95|173.45|170.95|173.37|170.87|8
1623810330000|2021-06-16 02:25:30|173.44|170.94|173.47|170.97|173.47|170.97|173.43|170.93|6
1623810340000|2021-06-16 02:25:40|173.48|170.98|173.54|171.04|173.54|171.04|173.48|170.98|16
1623810350000|2021-06-16 02:25:50|173.55|171.05|173.53|171.03|173.56|171.06|173.53|171.03|12
1623810360000|2021-06-16 02:26:00|173.54|171.04|173.64|171.14|173.72|171.22|173.54|171.04|20
1623810370000|2021-06-16 02:26:10|173.65|171.15|173.71|171.21|173.72|171.22|173.64|171.14|9
1623810380000|2021-06-16 02:26:20|173.73|171.23|173.71|171.21|173.77|171.27|173.68|171.18|21
1623810390000|2021-06-16 02:26:30|173.74|171.24|173.75|171.25|173.75|171.25|173.72|171.22|18
1623810400000|2021-06-16 02:26:40|173.76|171.26|173.78|171.28|173.78|171.28|173.75|171.25|7
1623810410000|2021-06-16 02:26:50|173.8|171.3|173.82|171.32|173.83|171.33|173.8|171.3|15
1623810420000|2021-06-16 02:27:00|173.81|171.31|173.76|171.26|173.82|171.32|173.74|171.24|14
1623810430000|2021-06-16 02:27:10|173.77|171.27|173.82|171.32|173.82|171.32|173.76|171.26|16
1623810440000|2021-06-16 02:27:20|173.83|171.33|173.78|171.28|173.83|171.33|173.76|171.26|12
1623810450000|2021-06-16 02:27:30|173.77|171.27|173.8|171.3|173.8|171.3|173.75|171.25|13
1623810460000|2021-06-16 02:27:40|173.81|171.31|173.86|171.36|173.87|171.37|173.81|171.31|11
1623810470000|2021-06-16 02:27:50|173.84|171.34|173.87|171.37|173.87|171.37|173.84|171.34|15
1623810480000|2021-06-16 02:28:00|173.9|171.4|173.97|171.47|173.97|171.47|173.9|171.4|14
1623810490000|2021-06-16 02:28:10|173.96|171.46|173.91|171.41|173.96|171.46|173.9|171.4|9
1623810500000|2021-06-16 02:28:20|173.92|171.42|173.92|171.42|173.92|171.42|173.9|171.4|8
1623810510000|2021-06-16 02:28:30|173.91|171.41|173.94|171.44|173.98|171.48|173.91|171.41|18
1623810520000|2021-06-16 02:28:40|173.93|171.43|173.87|171.37|173.93|171.43|173.87|171.37|5
1623810530000|2021-06-16 02:28:50|173.88|171.38|173.88|171.38|173.89|171.39|173.87|171.37|9
1623810540000|2021-06-16 02:29:00|173.87|171.37|173.88|171.38|173.89|171.39|173.86|171.36|10
1623810550000|2021-06-16 02:29:10|173.89|171.39|173.89|171.39|173.89|171.39|173.89|171.39|1
1623810560000|2021-06-16 02:29:20|173.88|171.38|173.84|171.34|173.89|171.39|173.84|171.34|6
1623810570000|2021-06-16 02:29:30|173.83|171.33|173.8|171.3|173.83|171.33|173.8|171.3|2
1623810580000|2021-06-16 02:29:40|173.79|171.29|173.79|171.29|173.8|171.3|173.78|171.28|16
1623810590000|2021-06-16 02:29:50|173.8|171.3|173.8|171.3|173.8|171.3|173.78|171.28|12
1623810600000|2021-06-16 02:30:00|173.79|171.29|173.81|171.31|173.85|171.35|173.79|171.29|15
1623810610000|2021-06-16 02:30:10|173.8|171.3|173.86|171.36|173.86|171.36|173.8|171.3|11
1623810620000|2021-06-16 02:30:20|173.85|171.35|173.88|171.38|173.88|171.38|173.85|171.35|8
1623810630000|2021-06-16 02:30:30|173.89|171.39|173.9|171.4|173.91|171.41|173.88|171.38|10
1623810640000|2021-06-16 02:30:40|173.91|171.41|173.9|171.4|173.91|171.41|173.9|171.4|4
1623810650000|2021-06-16 02:30:50|173.91|171.41|173.92|171.42|173.92|171.42|173.91|171.41|8
1623810660000|2021-06-16 02:31:00|173.94|171.44|174.03|171.53|174.1|171.6|173.94|171.44|13
1623810670000|2021-06-16 02:31:10|174.04|171.54|174.05|171.55|174.08|171.58|174.04|171.54|10
1623810680000|2021-06-16 02:31:20|174.06|171.56|174.06|171.56|174.06|171.56|174.05|171.55|5
1623810690000|2021-06-16 02:31:30|174.03|171.53|173.99|171.49|174.05|171.55|173.99|171.49|7
1623810700000|2021-06-16 02:31:40|174|171.5|174|171.5|174.01|171.51|173.98|171.48|19
1623810710000|2021-06-16 02:31:50|173.99|171.49|173.98|171.48|174.01|171.51|173.98|171.48|13
1623810720000|2021-06-16 02:32:00|173.99|171.49|174|171.5|174|171.5|173.98|171.48|8
1623810730000|2021-06-16 02:32:10|173.99|171.49|173.97|171.47|174|171.5|173.97|171.47|7
1623810740000|2021-06-16 02:32:20|173.96|171.46|173.96|171.46|173.97|171.47|173.95|171.45|15
1623810750000|2021-06-16 02:32:30|173.97|171.47|173.95|171.45|173.97|171.47|173.95|171.45|5
1623810760000|2021-06-16 02:32:40|173.94|171.44|173.95|171.45|173.96|171.46|173.93|171.43|14
1623810770000|2021-06-16 02:32:50|173.96|171.46|173.95|171.45|173.96|171.46|173.94|171.44|4
1623810780000|2021-06-16 02:33:00|173.94|171.44|173.94|171.44|173.95|171.45|173.92|171.42|18
1623810790000|2021-06-16 02:33:10|173.93|171.43|173.92|171.42|173.94|171.44|173.92|171.42|7
1623810800000|2021-06-16 02:33:20|173.91|171.41|173.91|171.41|173.92|171.42|173.9|171.4|5
1623810810000|2021-06-16 02:33:30|173.9|171.4|173.88|171.38|173.91|171.41|173.88|171.38|11
1623810820000|2021-06-16 02:33:40|173.87|171.37|173.87|171.37|173.88|171.38|173.86|171.36|11
1623810830000|2021-06-16 02:33:50|173.86|171.36|173.81|171.31|173.87|171.37|173.81|171.31|12
1623810840000|2021-06-16 02:34:00|173.82|171.32|173.89|171.39|173.91|171.41|173.81|171.31|22
1623810850000|2021-06-16 02:34:10|173.88|171.38|173.85|171.35|173.88|171.38|173.84|171.34|7
1623810860000|2021-06-16 02:34:20|173.84|171.34|173.86|171.36|173.86|171.36|173.84|171.34|7
1623810870000|2021-06-16 02:34:30|173.85|171.35|173.85|171.35|173.87|171.37|173.85|171.35|5
1623810880000|2021-06-16 02:34:40|173.86|171.36|173.85|171.35|173.87|171.37|173.84|171.34|10
1623810890000|2021-06-16 02:34:50|173.86|171.36|173.82|171.32|173.86|171.36|173.82|171.32|9
1623810900000|2021-06-16 02:35:00|173.83|171.33|173.85|171.35|173.87|171.37|173.82|171.32|11
1623810910000|2021-06-16 02:35:10|173.84|171.34|173.83|171.33|173.85|171.35|173.83|171.33|8
1623810920000|2021-06-16 02:35:20|173.84|171.34|173.83|171.33|173.84|171.34|173.83|171.33|6
1623810930000|2021-06-16 02:35:30|173.84|171.34|173.86|171.36|173.86|171.36|173.84|171.34|3
1623810940000|2021-06-16 02:35:40|173.87|171.37|173.87|171.37|173.88|171.38|173.86|171.36|5
1623810950000|2021-06-16 02:35:50|173.86|171.36|173.86|171.36|173.87|171.37|173.86|171.36|5
1623810960000|2021-06-16 02:36:00|173.87|171.37|174.02|171.52|174.02|171.52|173.87|171.37|15
1623810970000|2021-06-16 02:36:10|174.03|171.53|174.04|171.54|174.05|171.55|174.02|171.52|12
1623810980000|2021-06-16 02:36:20|174.05|171.55|174.09|171.59|174.09|171.59|174.05|171.55|11
1623810990000|2021-06-16 02:36:30|174.08|171.58|174.1|171.6|174.1|171.6|174.08|171.58|5
1623811000000|2021-06-16 02:36:40|174.11|171.61|174.12|171.62|174.12|171.62|174.11|171.61|4
1623811010000|2021-06-16 02:36:50|174.11|171.61|174.08|171.58|174.12|171.62|174.08|171.58|8
1623811020000|2021-06-16 02:37:00|174.07|171.57|174.09|171.59|174.09|171.59|174.07|171.57|9
1623811030000|2021-06-16 02:37:10|174.11|171.61|174.07|171.57|174.11|171.61|174.06|171.56|12
1623811040000|2021-06-16 02:37:20|174.06|171.56|174.07|171.57|174.08|171.58|174.06|171.56|8
1623811050000|2021-06-16 02:37:30|174.08|171.58|174.12|171.62|174.12|171.62|174.08|171.58|9
1623811060000|2021-06-16 02:37:40|174.11|171.61|174.12|171.62|174.12|171.62|174.11|171.61|2
1623811070000|2021-06-16 02:37:50|174.11|171.61|174.09|171.59|174.12|171.62|174.09|171.59|6
1623811080000|2021-06-16 02:38:00|174.1|171.6|174.05|171.55|174.1|171.6|174|171.5|9
1623811090000|2021-06-16 02:38:10|174.06|171.56|174.07|171.57|174.08|171.58|174.05|171.55|8
1623811100000|2021-06-16 02:38:20|174.06|171.56|174.06|171.56|174.07|171.57|174.06|171.56|5
1623811110000|2021-06-16 02:38:30|174.05|171.55|174.06|171.56|174.06|171.56|174.05|171.55|4
1623811130000|2021-06-16 02:38:50|174.07|171.57|174|171.5|174.07|171.57|174|171.5|3
1623811140000|2021-06-16 02:39:00|174.01|171.51|174.02|171.52|174.03|171.53|174.01|171.51|4
1623811150000|2021-06-16 02:39:10|174.03|171.53|174.08|171.58|174.13|171.63|174.02|171.52|14
1623811160000|2021-06-16 02:39:20|174.09|171.59|174.07|171.57|174.09|171.59|174.06|171.56|7
1623811170000|2021-06-16 02:39:30|174.06|171.56|174.06|171.56|174.06|171.56|174.05|171.55|11
1623811180000|2021-06-16 02:39:40|174.07|171.57|174.07|171.57|174.07|171.57|174.06|171.56|3
1623811190000|2021-06-16 02:39:50|174.06|171.56|174.07|171.57|174.07|171.57|174.06|171.56|2
1623811200000|2021-06-16 02:40:00|174.06|171.56|174.07|171.57|174.07|171.57|174.06|171.56|4
1623811210000|2021-06-16 02:40:10|174.06|171.56|174.06|171.56|174.07|171.57|174.05|171.55|7
1623811220000|2021-06-16 02:40:20|174.07|171.57|174.06|171.56|174.07|171.57|174.05|171.55|5
1623811230000|2021-06-16 02:40:30|174.05|171.55|174.02|171.52|174.05|171.55|174|171.5|7
1623811240000|2021-06-16 02:40:40|174.01|171.51|174|171.5|174.02|171.52|174|171.5|3
1623811250000|2021-06-16 02:40:50|174.01|171.51|174.01|171.51|174.01|171.51|174.01|171.51|1
1623811260000|2021-06-16 02:41:00|174|171.5|174|171.5|174.01|171.51|173.97|171.47|7
1623811270000|2021-06-16 02:41:10|173.99|171.49|173.99|171.49|174.01|171.51|173.98|171.48|5
1623811280000|2021-06-16 02:41:20|174|171.5|174.02|171.52|174.04|171.54|174|171.5|10
1623811290000|2021-06-16 02:41:30|174.03|171.53|174.02|171.52|174.03|171.53|174.02|171.52|4
1623811300000|2021-06-16 02:41:40|174.03|171.53|174.01|171.51|174.03|171.53|174|171.5|9
1623811310000|2021-06-16 02:41:50|174|171.5|174.06|171.56|174.07|171.57|174|171.5|11
1623811320000|2021-06-16 02:42:00|174.05|171.55|174.05|171.55|174.05|171.55|174.02|171.52|8
1623811330000|2021-06-16 02:42:10|174.04|171.54|174.05|171.55|174.05|171.55|174.03|171.53|3
1623811340000|2021-06-16 02:42:20|174.06|171.56|174.05|171.55|174.06|171.56|174.04|171.54|6
1623811350000|2021-06-16 02:42:30|174.06|171.56|174.06|171.56|174.06|171.56|174.06|171.56|1
1623811370000|2021-06-16 02:42:50|174.07|171.57|174.05|171.55|174.07|171.57|174.05|171.55|5
1623811380000|2021-06-16 02:43:00|174.07|171.57|174.01|171.51|174.07|171.57|173.99|171.49|12
1623811390000|2021-06-16 02:43:10|174|171.5|174|171.5|174.01|171.51|173.99|171.49|6
1623811400000|2021-06-16 02:43:20|173.94|171.44|173.91|171.41|173.94|171.44|173.91|171.41|7
1623811410000|2021-06-16 02:43:30|173.9|171.4|173.87|171.37|173.9|171.4|173.87|171.37|5
1623811420000|2021-06-16 02:43:40|173.88|171.38|173.86|171.36|173.89|171.39|173.86|171.36|11
1623811430000|2021-06-16 02:43:50|173.87|171.37|173.74|171.24|173.87|171.37|173.74|171.24|21
1623811440000|2021-06-16 02:44:00|173.73|171.23|173.61|171.11|173.73|171.23|173.57|171.07|23
1623811450000|2021-06-16 02:44:10|173.6|171.1|173.61|171.11|173.63|171.13|173.6|171.1|10
1623811460000|2021-06-16 02:44:20|173.59|171.09|173.57|171.07|173.59|171.09|173.56|171.06|7
1623811470000|2021-06-16 02:44:30|173.56|171.06|173.53|171.03|173.56|171.06|173.53|171.03|6
1623811480000|2021-06-16 02:44:40|173.54|171.04|173.59|171.09|173.6|171.1|173.54|171.04|16
1623811490000|2021-06-16 02:44:50|173.58|171.08|173.58|171.08|173.6|171.1|173.56|171.06|15
1623811500000|2021-06-16 02:45:00|173.59|171.09|173.55|171.05|173.59|171.09|173.55|171.05|14
1623811510000|2021-06-16 02:45:10|173.56|171.06|173.51|171.01|173.56|171.06|173.51|171.01|6
1623811520000|2021-06-16 02:45:20|173.52|171.02|173.51|171.01|173.53|171.03|173.51|171.01|10
1623811530000|2021-06-16 02:45:30|173.5|171|173.56|171.06|173.56|171.06|173.5|171|10
1623811540000|2021-06-16 02:45:40|173.55|171.05|173.51|171.01|173.55|171.05|173.51|171.01|8
1623811550000|2021-06-16 02:45:50|173.52|171.02|173.55|171.05|173.55|171.05|173.52|171.02|14
1623811560000|2021-06-16 02:46:00|173.54|171.04|173.56|171.06|173.6|171.1|173.54|171.04|10
1623811570000|2021-06-16 02:46:10|173.57|171.07|173.5|171|173.58|171.08|173.5|171|15
1623811580000|2021-06-16 02:46:20|173.51|171.01|173.48|170.98|173.52|171.02|173.48|170.98|10
1623811590000|2021-06-16 02:46:30|173.45|170.95|173.34|170.84|173.46|170.96|173.34|170.84|15
1623811600000|2021-06-16 02:46:40|173.33|170.83|173.3|170.8|173.33|170.83|173.24|170.74|20
1623811610000|2021-06-16 02:46:50|173.32|170.82|173.3|170.8|173.32|170.82|173.29|170.79|12
1623811620000|2021-06-16 02:47:00|173.31|170.81|173.37|170.87|173.4|170.9|173.31|170.81|22
1623811630000|2021-06-16 02:47:10|173.38|170.88|173.4|170.9|173.4|170.9|173.37|170.87|10
1623811640000|2021-06-16 02:47:20|173.39|170.89|173.39|170.89|173.4|170.9|173.38|170.88|7
1623811650000|2021-06-16 02:47:30|173.4|170.9|173.48|170.98|173.48|170.98|173.4|170.9|10
1623811660000|2021-06-16 02:47:40|173.47|170.97|173.51|171.01|173.52|171.02|173.47|170.97|11
1623811670000|2021-06-16 02:47:50|173.5|171|173.42|170.92|173.51|171.01|173.42|170.92|12
1623811680000|2021-06-16 02:48:00|173.41|170.91|173.42|170.92|173.43|170.93|173.39|170.89|16
1623811690000|2021-06-16 02:48:10|173.43|170.93|173.48|170.98|173.48|170.98|173.42|170.92|9
1623811700000|2021-06-16 02:48:20|173.47|170.97|173.6|171.1|173.6|171.1|173.47|170.97|9
1623811720000|2021-06-16 02:48:40|173.59|171.09|173.6|171.1|173.61|171.11|173.59|171.09|6
1623811730000|2021-06-16 02:48:50|173.61|171.11|173.62|171.12|173.66|171.16|173.6|171.1|15
1623811740000|2021-06-16 02:49:00|173.61|171.11|173.68|171.18|173.68|171.18|173.61|171.11|10
1623811750000|2021-06-16 02:49:10|173.67|171.17|173.65|171.15|173.67|171.17|173.65|171.15|3
1623811760000|2021-06-16 02:49:20|173.66|171.16|173.68|171.18|173.71|171.21|173.66|171.16|13
1623811770000|2021-06-16 02:49:30|173.69|171.19|173.71|171.21|173.72|171.22|173.69|171.19|9
1623811780000|2021-06-16 02:49:40|173.72|171.22|173.74|171.24|173.74|171.24|173.68|171.18|11
1623811790000|2021-06-16 02:49:50|173.73|171.23|173.65|171.15|173.74|171.24|173.65|171.15|8
1623811800000|2021-06-16 02:50:00|173.64|171.14|173.62|171.12|173.65|171.15|173.62|171.12|10
1623811810000|2021-06-16 02:50:10|173.63|171.13|173.67|171.17|173.67|171.17|173.62|171.12|14
1623811820000|2021-06-16 02:50:20|173.66|171.16|173.72|171.22|173.72|171.22|173.65|171.15|10
1623811830000|2021-06-16 02:50:30|173.73|171.23|173.74|171.24|173.74|171.24|173.72|171.22|6
1623811840000|2021-06-16 02:50:40|173.73|171.23|173.74|171.24|173.74|171.24|173.73|171.23|4
1623811850000|2021-06-16 02:50:50|173.73|171.23|173.69|171.19|173.74|171.24|173.69|171.19|6
1623811860000|2021-06-16 02:51:00|173.66|171.16|173.77|171.27|173.77|171.27|173.62|171.12|16
1623811870000|2021-06-16 02:51:10|173.8|171.3|173.91|171.41|173.91|171.41|173.8|171.3|11
1623811880000|2021-06-16 02:51:20|173.92|171.42|173.92|171.42|173.92|171.42|173.9|171.4|9
1623811890000|2021-06-16 02:51:30|173.93|171.43|174.03|171.53|174.06|171.56|173.93|171.43|15
1623811900000|2021-06-16 02:51:40|174.04|171.54|173.97|171.47|174.04|171.54|173.97|171.47|11
1623811910000|2021-06-16 02:51:50|173.96|171.46|173.97|171.47|173.97|171.47|173.95|171.45|5
1623811920000|2021-06-16 02:52:00|173.98|171.48|173.97|171.47|173.98|171.48|173.96|171.46|6
1623811930000|2021-06-16 02:52:10|173.96|171.46|173.93|171.43|173.97|171.47|173.93|171.43|6
1623811940000|2021-06-16 02:52:20|173.94|171.44|173.95|171.45|173.95|171.45|173.93|171.43|4
1623811950000|2021-06-16 02:52:30|173.96|171.46|173.96|171.46|173.96|171.46|173.96|171.46|1
1623811960000|2021-06-16 02:52:40|173.97|171.47|174.03|171.53|174.04|171.54|173.97|171.47|7
1623811970000|2021-06-16 02:52:50|174.04|171.54|174.06|171.56|174.08|171.58|174.04|171.54|5
1623811980000|2021-06-16 02:53:00|174.07|171.57|173.98|171.48|174.07|171.57|173.97|171.47|14
1623811990000|2021-06-16 02:53:10|173.99|171.49|173.97|171.47|174|171.5|173.97|171.47|6
1623812000000|2021-06-16 02:53:20|173.93|171.43|173.93|171.43|173.94|171.44|173.93|171.43|3
1623812010000|2021-06-16 02:53:30|173.95|171.45|173.92|171.42|173.95|171.45|173.92|171.42|10
1623812020000|2021-06-16 02:53:40|173.93|171.43|173.93|171.43|173.93|171.43|173.93|171.43|1
1623812030000|2021-06-16 02:53:50|173.92|171.42|173.94|171.44|173.95|171.45|173.92|171.42|9
1623812040000|2021-06-16 02:54:00|173.93|171.43|173.91|171.41|173.93|171.43|173.91|171.41|3
1623812050000|2021-06-16 02:54:10|173.9|171.4|173.89|171.39|173.91|171.41|173.86|171.36|7
1623812060000|2021-06-16 02:54:20|173.9|171.4|173.9|171.4|173.91|171.41|173.9|171.4|5
1623812070000|2021-06-16 02:54:30|173.91|171.41|173.9|171.4|173.91|171.41|173.9|171.4|2
1623812080000|2021-06-16 02:54:40|173.91|171.41|173.95|171.45|173.95|171.45|173.9|171.4|8
1623812090000|2021-06-16 02:54:50|173.96|171.46|173.94|171.44|173.96|171.46|173.94|171.44|6
1623812100000|2021-06-16 02:55:00|173.95|171.45|174.09|171.59|174.1|171.6|173.95|171.45|15
1623812110000|2021-06-16 02:55:10|174.07|171.57|174.11|171.61|174.11|171.61|174.07|171.57|8
1623812120000|2021-06-16 02:55:20|174.1|171.6|174.19|171.69|174.2|171.7|174.1|171.6|10
1623812130000|2021-06-16 02:55:30|174.2|171.7|174.21|171.71|174.21|171.71|174.18|171.68|7
1623812140000|2021-06-16 02:55:40|174.2|171.7|174.2|171.7|174.21|171.71|174.19|171.69|11
1623812150000|2021-06-16 02:55:50|174.21|171.71|174.22|171.72|174.24|171.74|174.21|171.71|5
1623812160000|2021-06-16 02:56:00|174.21|171.71|174.12|171.62|174.21|171.71|174.12|171.62|13
1623812170000|2021-06-16 02:56:10|174.13|171.63|174.11|171.61|174.13|171.63|174.09|171.59|4
1623812180000|2021-06-16 02:56:20|174.12|171.62|174.14|171.64|174.15|171.65|174.12|171.62|7
1623812190000|2021-06-16 02:56:30|174.13|171.63|174.12|171.62|174.14|171.64|174.12|171.62|4
1623812200000|2021-06-16 02:56:40|174.13|171.63|174.13|171.63|174.13|171.63|174.13|171.63|1
1623812210000|2021-06-16 02:56:50|174.12|171.62|174.13|171.63|174.13|171.63|174.12|171.62|2
1623812220000|2021-06-16 02:57:00|174.12|171.62|174.09|171.59|174.12|171.62|174.09|171.59|6
1623812230000|2021-06-16 02:57:10|174.07|171.57|174|171.5|174.07|171.57|174|171.5|9
1623812240000|2021-06-16 02:57:20|174.01|171.51|174.06|171.56|174.07|171.57|173.99|171.49|16
1623812250000|2021-06-16 02:57:30|174.05|171.55|174.05|171.55|174.07|171.57|174.04|171.54|7
1623812260000|2021-06-16 02:57:40|174.04|171.54|174.03|171.53|174.04|171.54|174.01|171.51|9
1623812270000|2021-06-16 02:57:50|174.04|171.54|174.07|171.57|174.09|171.59|174.04|171.54|11
1623812280000|2021-06-16 02:58:00|174.06|171.56|174.11|171.61|174.11|171.61|174.06|171.56|9
1623812290000|2021-06-16 02:58:10|174.1|171.6|174.1|171.6|174.1|171.6|174.1|171.6|1
1623812300000|2021-06-16 02:58:20|174.09|171.59|174.11|171.61|174.11|171.61|174.09|171.59|3
1623812310000|2021-06-16 02:58:30|174.1|171.6|174.11|171.61|174.11|171.61|174.09|171.59|8
1623812320000|2021-06-16 02:58:40|174.1|171.6|174.11|171.61|174.11|171.61|174.1|171.6|4
1623812330000|2021-06-16 02:58:50|174.1|171.6|174.09|171.59|174.11|171.61|174.08|171.58|5
1623812340000|2021-06-16 02:59:00|174.08|171.58|174.13|171.63|174.14|171.64|174.08|171.58|13
1623812350000|2021-06-16 02:59:10|174.14|171.64|174.09|171.59|174.14|171.64|174.09|171.59|11
1623812360000|2021-06-16 02:59:20|174.1|171.6|174.1|171.6|174.1|171.6|174.08|171.58|5
1623812370000|2021-06-16 02:59:30|174.09|171.59|174.03|171.53|174.09|171.59|174.02|171.52|14
1623812380000|2021-06-16 02:59:40|174.02|171.52|173.97|171.47|174.03|171.53|173.96|171.46|12
1623812390000|2021-06-16 02:59:50|173.96|171.46|173.96|171.46|173.97|171.47|173.96|171.46|3
1623812400000|2021-06-16 03:00:00|173.95|171.45|173.87|171.37|173.95|171.45|173.85|171.35|10
1623812410000|2021-06-16 03:00:10|173.86|171.36|173.67|171.17|173.86|171.36|173.66|171.16|24
1623812420000|2021-06-16 03:00:20|173.68|171.18|173.69|171.19|173.71|171.21|173.65|171.15|10
1623812430000|2021-06-16 03:00:30|173.68|171.18|173.71|171.21|173.71|171.21|173.68|171.18|13
1623812440000|2021-06-16 03:00:40|173.69|171.19|173.64|171.14|173.71|171.21|173.64|171.14|12
1623812450000|2021-06-16 03:00:50|173.65|171.15|173.65|171.15|173.65|171.15|173.64|171.14|5
1623812460000|2021-06-16 03:01:00|173.64|171.14|173.75|171.25|173.75|171.25|173.64|171.14|8
1623812470000|2021-06-16 03:01:10|173.76|171.26|173.83|171.33|173.83|171.33|173.76|171.26|10
1623812480000|2021-06-16 03:01:20|173.82|171.32|173.88|171.38|173.89|171.39|173.82|171.32|19
1623812490000|2021-06-16 03:01:30|173.89|171.39|173.88|171.38|173.9|171.4|173.87|171.37|10
1623812500000|2021-06-16 03:01:40|173.9|171.4|173.74|171.24|173.9|171.4|173.73|171.23|12
1623812510000|2021-06-16 03:01:50|173.75|171.25|173.73|171.23|173.76|171.26|173.72|171.22|12
1623812520000|2021-06-16 03:02:00|173.72|171.22|173.73|171.23|173.73|171.23|173.72|171.22|4
1623812530000|2021-06-16 03:02:10|173.72|171.22|173.72|171.22|173.73|171.23|173.72|171.22|7
1623812540000|2021-06-16 03:02:20|173.73|171.23|173.62|171.12|173.73|171.23|173.62|171.12|12
1623812550000|2021-06-16 03:02:30|173.61|171.11|173.58|171.08|173.61|171.11|173.58|171.08|5
1623812560000|2021-06-16 03:02:40|173.57|171.07|173.61|171.11|173.61|171.11|173.57|171.07|7
1623812570000|2021-06-16 03:02:50|173.63|171.13|173.64|171.14|173.64|171.14|173.62|171.12|11
1623812580000|2021-06-16 03:03:00|173.65|171.15|173.59|171.09|173.65|171.15|173.59|171.09|11
1623812590000|2021-06-16 03:03:10|173.61|171.11|173.65|171.15|173.66|171.16|173.61|171.11|9
1623812600000|2021-06-16 03:03:20|173.66|171.16|173.61|171.11|173.66|171.16|173.61|171.11|10
1623812620000|2021-06-16 03:03:40|173.6|171.1|173.61|171.11|173.62|171.12|173.6|171.1|4
1623812630000|2021-06-16 03:03:50|173.62|171.12|173.62|171.12|173.62|171.12|173.61|171.11|3
1623812640000|2021-06-16 03:04:00|173.61|171.11|173.61|171.11|173.61|171.11|173.61|171.11|1
1623812650000|2021-06-16 03:04:10|173.59|171.09|173.46|170.96|173.59|171.09|173.46|170.96|9
1623812680000|2021-06-16 03:04:40|173.45|170.95|173.42|170.92|173.45|170.95|173.42|170.92|4
1623812690000|2021-06-16 03:04:50|173.41|170.91|173.37|170.87|173.41|170.91|173.37|170.87|10
1623812700000|2021-06-16 03:05:00|173.36|170.86|173.37|170.87|173.38|170.88|173.36|170.86|10
1623812710000|2021-06-16 03:05:10|173.38|170.88|173.28|170.78|173.38|170.88|173.26|170.76|18
1623812720000|2021-06-16 03:05:20|173.26|170.76|173.29|170.79|173.31|170.81|173.25|170.75|17
1623812730000|2021-06-16 03:05:30|173.28|170.78|173.24|170.74|173.28|170.78|173.24|170.74|9
1623812740000|2021-06-16 03:05:40|173.23|170.73|173.19|170.69|173.23|170.73|173.15|170.65|13
1623812750000|2021-06-16 03:05:50|173.2|170.7|173.23|170.73|173.23|170.73|173.19|170.69|16
1623812760000|2021-06-16 03:06:00|173.22|170.72|173.29|170.79|173.32|170.82|173.22|170.72|13
1623812770000|2021-06-16 03:06:10|173.3|170.8|173.29|170.79|173.3|170.8|173.26|170.76|9
1623812780000|2021-06-16 03:06:20|173.3|170.8|173.3|170.8|173.31|170.81|173.29|170.79|9
1623812790000|2021-06-16 03:06:30|173.31|170.81|173.3|170.8|173.31|170.81|173.3|170.8|4
1623812800000|2021-06-16 03:06:40|173.31|170.81|173.31|170.81|173.31|170.81|173.3|170.8|5
1623812810000|2021-06-16 03:06:50|173.33|170.83|173.32|170.82|173.33|170.83|173.31|170.81|6
1623812820000|2021-06-16 03:07:00|173.31|170.81|173.28|170.78|173.36|170.86|173.28|170.78|10
1623812830000|2021-06-16 03:07:10|173.29|170.79|173.06|170.56|173.29|170.79|173.04|170.54|22
1623812840000|2021-06-16 03:07:20|173.04|170.54|173.08|170.58|173.09|170.59|173.04|170.54|7
1623812850000|2021-06-16 03:07:30|173.09|170.59|172.98|170.48|173.09|170.59|172.98|170.48|6
1623812860000|2021-06-16 03:07:40|172.97|170.47|172.98|170.48|172.99|170.49|172.96|170.46|10
1623812870000|2021-06-16 03:07:50|172.99|170.49|172.99|170.49|172.99|170.49|172.98|170.48|7
1623812880000|2021-06-16 03:08:00|172.98|170.48|173.02|170.52|173.02|170.52|172.98|170.48|4
1623812890000|2021-06-16 03:08:10|173.03|170.53|173.18|170.68|173.18|170.68|173.03|170.53|13
1623812900000|2021-06-16 03:08:20|173.2|170.7|173.18|170.68|173.2|170.7|173.18|170.68|6
1623812910000|2021-06-16 03:08:30|173.17|170.67|173.12|170.62|173.17|170.67|173.12|170.62|19
1623812920000|2021-06-16 03:08:40|173.14|170.64|173.17|170.67|173.18|170.68|173.13|170.63|11
1623812930000|2021-06-16 03:08:50|173.16|170.66|173.09|170.59|173.17|170.67|173.09|170.59|16
1623812940000|2021-06-16 03:09:00|173.08|170.58|173.08|170.58|173.09|170.59|173.05|170.55|9
1623812950000|2021-06-16 03:09:10|173.06|170.56|173.11|170.61|173.12|170.62|173.06|170.56|12
1623812960000|2021-06-16 03:09:20|173.12|170.62|173.16|170.66|173.18|170.68|173.11|170.61|14
1623812970000|2021-06-16 03:09:30|173.17|170.67|173.16|170.66|173.17|170.67|173.15|170.65|8
1623812980000|2021-06-16 03:09:40|173.15|170.65|173.14|170.64|173.17|170.67|173.14|170.64|7
1623812990000|2021-06-16 03:09:50|173.13|170.63|173.05|170.55|173.13|170.63|173.03|170.53|17
1623813000000|2021-06-16 03:10:00|173.06|170.56|173.06|170.56|173.07|170.57|173.05|170.55|7
1623813010000|2021-06-16 03:10:10|173.05|170.55|173.1|170.6|173.1|170.6|173.05|170.55|8
1623813020000|2021-06-16 03:10:20|173.09|170.59|173.14|170.64|173.14|170.64|173.09|170.59|9
1623813030000|2021-06-16 03:10:30|173.12|170.62|173.11|170.61|173.15|170.65|173.08|170.58|14
1623813040000|2021-06-16 03:10:40|173.12|170.62|173.15|170.65|173.15|170.65|173.12|170.62|6
1623813050000|2021-06-16 03:10:50|173.16|170.66|173.14|170.64|173.18|170.68|173.14|170.64|6
1623813060000|2021-06-16 03:11:00|173.15|170.65|173.18|170.68|173.19|170.69|173.15|170.65|8
1623813070000|2021-06-16 03:11:10|173.17|170.67|173.18|170.68|173.18|170.68|173.16|170.66|5
1623813080000|2021-06-16 03:11:20|173.2|170.7|173.19|170.69|173.22|170.72|173.18|170.68|15
1623813090000|2021-06-16 03:11:30|173.18|170.68|173.2|170.7|173.21|170.71|173.18|170.68|6
1623813100000|2021-06-16 03:11:40|173.22|170.72|173.16|170.66|173.23|170.73|173.15|170.65|9
1623813110000|2021-06-16 03:11:50|173.17|170.67|173.22|170.72|173.22|170.72|173.17|170.67|8
1623813120000|2021-06-16 03:12:00|173.21|170.71|173.12|170.62|173.21|170.71|173.1|170.6|12
1623813130000|2021-06-16 03:12:10|173.09|170.59|173.09|170.59|173.1|170.6|173.06|170.56|13
1623813140000|2021-06-16 03:12:20|173.08|170.58|173.07|170.57|173.12|170.62|173.03|170.53|15
1623813150000|2021-06-16 03:12:30|173.05|170.55|173.05|170.55|173.05|170.55|173.03|170.53|8
1623813160000|2021-06-16 03:12:40|173.06|170.56|173.07|170.57|173.07|170.57|173.06|170.56|4
1623813170000|2021-06-16 03:12:50|173.08|170.58|173.1|170.6|173.13|170.63|173.08|170.58|18
1623813180000|2021-06-16 03:13:00|173.11|170.61|173.15|170.65|173.17|170.67|173.09|170.59|18
1623813190000|2021-06-16 03:13:10|173.16|170.66|173.12|170.62|173.16|170.66|173.11|170.61|10
1623813200000|2021-06-16 03:13:20|173.11|170.61|173.23|170.73|173.29|170.79|173.11|170.61|18
1623813210000|2021-06-16 03:13:30|173.24|170.74|173.07|170.57|173.24|170.74|173.07|170.57|18
1623813220000|2021-06-16 03:13:40|173.08|170.58|173.11|170.61|173.12|170.62|173.07|170.57|7
1623813230000|2021-06-16 03:13:50|173.12|170.62|173.12|170.62|173.12|170.62|173.09|170.59|15
1623813240000|2021-06-16 03:14:00|173.11|170.61|173.18|170.68|173.18|170.68|173.1|170.6|8
1623813250000|2021-06-16 03:14:10|173.19|170.69|173.17|170.67|173.19|170.69|173.15|170.65|11
1623813260000|2021-06-16 03:14:20|173.16|170.66|173.17|170.67|173.18|170.68|173.16|170.66|10
1623813270000|2021-06-16 03:14:30|173.18|170.68|173.21|170.71|173.23|170.73|173.18|170.68|13
1623813280000|2021-06-16 03:14:40|173.2|170.7|173.16|170.66|173.21|170.71|173.16|170.66|8
1623813290000|2021-06-16 03:14:50|173.15|170.65|173.14|170.64|173.17|170.67|173.14|170.64|9
1623813300000|2021-06-16 03:15:00|173.15|170.65|173.14|170.64|173.17|170.67|173.13|170.63|15
1623813310000|2021-06-16 03:15:10|173.11|170.61|173.08|170.58|173.13|170.63|173.08|170.58|9
1623813320000|2021-06-16 03:15:20|173.07|170.57|173.07|170.57|173.08|170.58|173.06|170.56|5
1623813330000|2021-06-16 03:15:30|173.08|170.58|173.06|170.56|173.08|170.58|173.06|170.56|5
1623813340000|2021-06-16 03:15:40|173.07|170.57|173.07|170.57|173.07|170.57|173.06|170.56|3
1623813350000|2021-06-16 03:15:50|173.08|170.58|173.09|170.59|173.11|170.61|173.07|170.57|10
1623813360000|2021-06-16 03:16:00|173.07|170.57|173.16|170.66|173.16|170.66|173.07|170.57|12
1623813370000|2021-06-16 03:16:10|173.13|170.63|173.08|170.58|173.14|170.64|173.08|170.58|7
1623813380000|2021-06-16 03:16:20|173.09|170.59|173.1|170.6|173.14|170.64|173.09|170.59|17
1623813390000|2021-06-16 03:16:30|173.12|170.62|173.14|170.64|173.14|170.64|173.1|170.6|7
1623813400000|2021-06-16 03:16:40|173.15|170.65|173.22|170.72|173.22|170.72|173.15|170.65|11
1623813410000|2021-06-16 03:16:50|173.2|170.7|173.16|170.66|173.2|170.7|173.16|170.66|6
1623813420000|2021-06-16 03:17:00|173.17|170.67|173.09|170.59|173.19|170.69|173.09|170.59|14
1623813430000|2021-06-16 03:17:10|173.08|170.58|173.12|170.62|173.14|170.64|173.08|170.58|10
1623813450000|2021-06-16 03:17:30|173.04|170.54|173.15|170.65|173.17|170.67|173.03|170.53|13
1623813460000|2021-06-16 03:17:40|173.16|170.66|173.15|170.65|173.16|170.66|173.14|170.64|6
1623813470000|2021-06-16 03:17:50|173.14|170.64|173.14|170.64|173.14|170.64|173.14|170.64|1
1623813480000|2021-06-16 03:18:00|173.15|170.65|173.15|170.65|173.15|170.65|173.14|170.64|5
1623813490000|2021-06-16 03:18:10|173.16|170.66|173.2|170.7|173.2|170.7|173.16|170.66|4
1623813500000|2021-06-16 03:18:20|173.21|170.71|173.28|170.78|173.28|170.78|173.21|170.71|12
1623813510000|2021-06-16 03:18:30|173.27|170.77|173.25|170.75|173.28|170.78|173.25|170.75|12
1623813520000|2021-06-16 03:18:40|173.26|170.76|173.25|170.75|173.26|170.76|173.25|170.75|8
1623813530000|2021-06-16 03:18:50|173.26|170.76|173.27|170.77|173.27|170.77|173.25|170.75|8
1623813540000|2021-06-16 03:19:00|173.26|170.76|173.26|170.76|173.26|170.76|173.25|170.75|5
1623813550000|2021-06-16 03:19:10|173.25|170.75|173.19|170.69|173.26|170.76|173.19|170.69|9
1623813560000|2021-06-16 03:19:20|173.21|170.71|173.22|170.72|173.23|170.73|173.21|170.71|4
1623813570000|2021-06-16 03:19:30|173.21|170.71|173.2|170.7|173.22|170.72|173.2|170.7|3
1623813580000|2021-06-16 03:19:40|173.19|170.69|173.16|170.66|173.2|170.7|173.16|170.66|9
1623813590000|2021-06-16 03:19:50|173.17|170.67|173.18|170.68|173.18|170.68|173.17|170.67|6
1623813600000|2021-06-16 03:20:00|173.22|170.72|173.28|170.78|173.29|170.79|173.21|170.71|13
1623813610000|2021-06-16 03:20:10|173.27|170.77|173.27|170.77|173.27|170.77|173.25|170.75|5
1623813620000|2021-06-16 03:20:20|173.26|170.76|173.27|170.77|173.27|170.77|173.23|170.73|17
1623813630000|2021-06-16 03:20:30|173.26|170.76|173.3|170.8|173.3|170.8|173.26|170.76|13
1623813640000|2021-06-16 03:20:40|173.28|170.78|173.39|170.89|173.39|170.89|173.28|170.78|18
1623813650000|2021-06-16 03:20:50|173.37|170.87|173.37|170.87|173.4|170.9|173.36|170.86|19
1623813660000|2021-06-16 03:21:00|173.36|170.86|173.38|170.88|173.39|170.89|173.35|170.85|13
1623813670000|2021-06-16 03:21:10|173.39|170.89|173.36|170.86|173.39|170.89|173.36|170.86|13
1623813680000|2021-06-16 03:21:20|173.34|170.84|173.39|170.89|173.4|170.9|173.34|170.84|6
1623813690000|2021-06-16 03:21:30|173.41|170.91|173.36|170.86|173.41|170.91|173.36|170.86|9
1623813700000|2021-06-16 03:21:40|173.37|170.87|173.28|170.78|173.39|170.89|173.27|170.77|11
1623813710000|2021-06-16 03:21:50|173.29|170.79|173.29|170.79|173.33|170.83|173.28|170.78|14
1623813720000|2021-06-16 03:22:00|173.28|170.78|173.11|170.61|173.28|170.78|173.11|170.61|12
1623813730000|2021-06-16 03:22:10|173.13|170.63|173.37|170.87|173.41|170.91|173.13|170.63|16
1623813740000|2021-06-16 03:22:20|173.38|170.88|173.45|170.95|173.46|170.96|173.38|170.88|10
1623813750000|2021-06-16 03:22:30|173.46|170.96|173.46|170.96|173.47|170.97|173.42|170.92|13
1623813760000|2021-06-16 03:22:40|173.45|170.95|173.57|171.07|173.57|171.07|173.45|170.95|14
1623813770000|2021-06-16 03:22:50|173.58|171.08|173.58|171.08|173.62|171.12|173.56|171.06|14
1623813780000|2021-06-16 03:23:00|173.59|171.09|173.57|171.07|173.61|171.11|173.57|171.07|10
1623813790000|2021-06-16 03:23:10|173.58|171.08|173.59|171.09|173.59|171.09|173.56|171.06|11
1623813800000|2021-06-16 03:23:20|173.58|171.08|173.65|171.15|173.65|171.15|173.58|171.08|18
1623813810000|2021-06-16 03:23:30|173.66|171.16|173.67|171.17|173.69|171.19|173.62|171.12|16
1623813820000|2021-06-16 03:23:40|173.66|171.16|173.62|171.12|173.71|171.21|173.61|171.11|7
1623813830000|2021-06-16 03:23:50|173.61|171.11|173.55|171.05|173.61|171.11|173.55|171.05|9
1623813840000|2021-06-16 03:24:00|173.54|171.04|173.65|171.15|173.65|171.15|173.54|171.04|13
1623813850000|2021-06-16 03:24:10|173.66|171.16|173.67|171.17|173.67|171.17|173.65|171.15|13
1623813860000|2021-06-16 03:24:20|173.66|171.16|173.6|171.1|173.66|171.16|173.59|171.09|17
1623813870000|2021-06-16 03:24:30|173.61|171.11|173.61|171.11|173.62|171.12|173.6|171.1|14
1623813880000|2021-06-16 03:24:40|173.59|171.09|173.64|171.14|173.64|171.14|173.59|171.09|6
1623813890000|2021-06-16 03:24:50|173.65|171.15|173.6|171.1|173.65|171.15|173.6|171.1|7
1623813900000|2021-06-16 03:25:00|173.59|171.09|173.61|171.11|173.63|171.13|173.59|171.09|10
1623813910000|2021-06-16 03:25:10|173.62|171.12|173.57|171.07|173.62|171.12|173.56|171.06|13
1623813920000|2021-06-16 03:25:20|173.58|171.08|173.59|171.09|173.59|171.09|173.57|171.07|11
1623813930000|2021-06-16 03:25:30|173.58|171.08|173.59|171.09|173.59|171.09|173.58|171.08|2
1623813940000|2021-06-16 03:25:40|173.58|171.08|173.64|171.14|173.64|171.14|173.58|171.08|10
1623813950000|2021-06-16 03:25:50|173.65|171.15|173.67|171.17|173.68|171.18|173.64|171.14|10
1623813960000|2021-06-16 03:26:00|173.66|171.16|173.64|171.14|173.68|171.18|173.63|171.13|13
1623813970000|2021-06-16 03:26:10|173.63|171.13|173.68|171.18|173.68|171.18|173.63|171.13|10
1623813980000|2021-06-16 03:26:20|173.67|171.17|173.67|171.17|173.69|171.19|173.67|171.17|7
1623813990000|2021-06-16 03:26:30|173.68|171.18|173.63|171.13|173.69|171.19|173.61|171.11|16
1623814000000|2021-06-16 03:26:40|173.62|171.12|173.66|171.16|173.66|171.16|173.61|171.11|17
1623814010000|2021-06-16 03:26:50|173.67|171.17|173.66|171.16|173.68|171.18|173.65|171.15|16
1623814020000|2021-06-16 03:27:00|173.65|171.15|173.63|171.13|173.65|171.15|173.63|171.13|5
1623814030000|2021-06-16 03:27:10|173.65|171.15|173.61|171.11|173.65|171.15|173.61|171.11|9
1623814040000|2021-06-16 03:27:20|173.63|171.13|173.58|171.08|173.64|171.14|173.58|171.08|11
1623814050000|2021-06-16 03:27:30|173.6|171.1|173.54|171.04|173.6|171.1|173.52|171.02|7
1623814070000|2021-06-16 03:27:50|173.5|171|173.43|170.93|173.5|171|173.43|170.93|7
1623814080000|2021-06-16 03:28:00|173.44|170.94|173.42|170.92|173.54|171.04|173.42|170.92|20
1623814090000|2021-06-16 03:28:10|173.4|170.9|173.34|170.84|173.4|170.9|173.33|170.83|11
1623814100000|2021-06-16 03:28:20|173.35|170.85|173.34|170.84|173.35|170.85|173.34|170.84|4
1623814110000|2021-06-16 03:28:30|173.33|170.83|173.32|170.82|173.34|170.84|173.31|170.81|6
1623814120000|2021-06-16 03:28:40|173.31|170.81|173.26|170.76|173.32|170.82|173.25|170.75|11
1623814130000|2021-06-16 03:28:50|173.21|170.71|173.18|170.68|173.22|170.72|173.17|170.67|9
1623814140000|2021-06-16 03:29:00|173.16|170.66|173.22|170.72|173.22|170.72|173.16|170.66|7
1623814150000|2021-06-16 03:29:10|173.21|170.71|173.22|170.72|173.27|170.77|173.2|170.7|20
1623814160000|2021-06-16 03:29:20|173.21|170.71|173.16|170.66|173.21|170.71|173.16|170.66|5
1623814170000|2021-06-16 03:29:30|173.13|170.63|173.1|170.6|173.15|170.65|173.09|170.59|13
1623814180000|2021-06-16 03:29:40|173.11|170.61|173.11|170.61|173.11|170.61|173.1|170.6|3
1623814190000|2021-06-16 03:29:50|173.1|170.6|173.13|170.63|173.13|170.63|173.1|170.6|10
1623814200000|2021-06-16 03:30:00|173.11|170.61|172.96|170.46|173.13|170.63|172.96|170.46|20
1623814210000|2021-06-16 03:30:10|172.95|170.45|172.86|170.36|172.95|170.45|172.86|170.36|15
1623814220000|2021-06-16 03:30:20|172.83|170.33|172.61|170.11|172.84|170.34|172.61|170.11|20
1623814230000|2021-06-16 03:30:30|172.62|170.12|172.81|170.31|172.81|170.31|172.62|170.12|20
1623814240000|2021-06-16 03:30:40|172.8|170.3|172.85|170.35|172.87|170.37|172.79|170.29|21
1623814250000|2021-06-16 03:30:50|172.87|170.37|172.85|170.35|172.88|170.38|172.82|170.32|12
1623814260000|2021-06-16 03:31:00|172.84|170.34|172.93|170.43|172.94|170.44|172.83|170.33|14
1623814270000|2021-06-16 03:31:10|172.94|170.44|173|170.5|173|170.5|172.94|170.44|19
1623814280000|2021-06-16 03:31:20|173.02|170.52|173.05|170.55|173.06|170.56|173.02|170.52|14
1623814290000|2021-06-16 03:31:30|173.02|170.52|173.02|170.52|173.02|170.52|173|170.5|7
1623814300000|2021-06-16 03:31:40|173.01|170.51|173.08|170.58|173.08|170.58|173.01|170.51|12
1623814310000|2021-06-16 03:31:50|173.07|170.57|173.01|170.51|173.07|170.57|173|170.5|8
1623814320000|2021-06-16 03:32:00|173.02|170.52|173.09|170.59|173.12|170.62|173.01|170.51|19
1623814330000|2021-06-16 03:32:10|173.1|170.6|173.05|170.55|173.13|170.63|173.05|170.55|18
1623814340000|2021-06-16 03:32:20|173.04|170.54|173.02|170.52|173.04|170.54|172.99|170.49|16
1623814350000|2021-06-16 03:32:30|173.03|170.53|173.15|170.65|173.15|170.65|173.01|170.51|14
1623814360000|2021-06-16 03:32:40|173.16|170.66|173.2|170.7|173.21|170.71|173.14|170.64|11
1623814370000|2021-06-16 03:32:50|173.21|170.71|173.23|170.73|173.24|170.74|173.21|170.71|6
1623814380000|2021-06-16 03:33:00|173.24|170.74|173.3|170.8|173.3|170.8|173.23|170.73|7
1623814390000|2021-06-16 03:33:10|173.28|170.78|173.35|170.85|173.36|170.86|173.28|170.78|19
1623814400000|2021-06-16 03:33:20|173.34|170.84|173.31|170.81|173.39|170.89|173.31|170.81|17
1623814410000|2021-06-16 03:33:30|173.3|170.8|173.25|170.75|173.31|170.81|173.25|170.75|8
1623814420000|2021-06-16 03:33:40|173.26|170.76|173.36|170.86|173.36|170.86|173.25|170.75|11
1623814430000|2021-06-16 03:33:50|173.37|170.87|173.45|170.95|173.46|170.96|173.37|170.87|18
1623814440000|2021-06-16 03:34:00|173.44|170.94|173.44|170.94|173.44|170.94|173.4|170.9|16
1623814450000|2021-06-16 03:34:10|173.43|170.93|173.43|170.93|173.44|170.94|173.41|170.91|13
1623814460000|2021-06-16 03:34:20|173.44|170.94|173.44|170.94|173.44|170.94|173.43|170.93|5
1623814470000|2021-06-16 03:34:30|173.43|170.93|173.44|170.94|173.44|170.94|173.43|170.93|2
1623814480000|2021-06-16 03:34:40|173.45|170.95|173.46|170.96|173.46|170.96|173.43|170.93|9
1623814490000|2021-06-16 03:34:50|173.47|170.97|173.46|170.96|173.47|170.97|173.45|170.95|6
1623814500000|2021-06-16 03:35:00|173.47|170.97|173.61|171.11|173.62|171.12|173.46|170.96|17
1623814510000|2021-06-16 03:35:10|173.62|171.12|173.75|171.25|173.78|171.28|173.6|171.1|19
1623814520000|2021-06-16 03:35:20|173.74|171.24|173.71|171.21|173.75|171.25|173.69|171.19|11
1623814530000|2021-06-16 03:35:30|173.72|171.22|173.72|171.22|173.72|171.22|173.67|171.17|18
1623814540000|2021-06-16 03:35:40|173.71|171.21|173.76|171.26|173.77|171.27|173.71|171.21|24
1623814550000|2021-06-16 03:35:50|173.77|171.27|173.83|171.33|173.84|171.34|173.76|171.26|18
1623814560000|2021-06-16 03:36:00|173.82|171.32|173.78|171.28|173.83|171.33|173.78|171.28|14
1623814570000|2021-06-16 03:36:10|173.79|171.29|173.74|171.24|173.79|171.29|173.74|171.24|11
1623814580000|2021-06-16 03:36:20|173.73|171.23|173.75|171.25|173.76|171.26|173.71|171.21|13
1623814590000|2021-06-16 03:36:30|173.74|171.24|173.78|171.28|173.78|171.28|173.74|171.24|11
1623814600000|2021-06-16 03:36:40|173.77|171.27|173.8|171.3|173.83|171.33|173.77|171.27|10
1623814610000|2021-06-16 03:36:50|173.81|171.31|173.77|171.27|173.81|171.31|173.77|171.27|5
1623814620000|2021-06-16 03:37:00|173.76|171.26|173.8|171.3|173.83|171.33|173.76|171.26|12
1623814630000|2021-06-16 03:37:10|173.79|171.29|173.83|171.33|173.84|171.34|173.79|171.29|9
1623814640000|2021-06-16 03:37:20|173.84|171.34|173.81|171.31|173.85|171.35|173.79|171.29|13
1623814650000|2021-06-16 03:37:30|173.82|171.32|173.83|171.33|173.84|171.34|173.81|171.31|8
1623814660000|2021-06-16 03:37:40|173.8|171.3|173.77|171.27|173.81|171.31|173.76|171.26|16
1623814670000|2021-06-16 03:37:50|173.74|171.24|173.73|171.23|173.74|171.24|173.71|171.21|13
1623814680000|2021-06-16 03:38:00|173.74|171.24|173.71|171.21|173.77|171.27|173.71|171.21|14
1623814690000|2021-06-16 03:38:10|173.72|171.22|173.67|171.17|173.72|171.22|173.67|171.17|8
1623814700000|2021-06-16 03:38:20|173.68|171.18|173.68|171.18|173.68|171.18|173.66|171.16|11
1623814710000|2021-06-16 03:38:30|173.67|171.17|173.62|171.12|173.68|171.18|173.62|171.12|11
1623814720000|2021-06-16 03:38:40|173.63|171.13|173.62|171.12|173.63|171.13|173.61|171.11|8
1623814730000|2021-06-16 03:38:50|173.61|171.11|173.64|171.14|173.64|171.14|173.6|171.1|16
1623814740000|2021-06-16 03:39:00|173.63|171.13|173.61|171.11|173.63|171.13|173.6|171.1|8
1623814750000|2021-06-16 03:39:10|173.62|171.12|173.61|171.11|173.63|171.13|173.61|171.11|10
1623814760000|2021-06-16 03:39:20|173.62|171.12|173.54|171.04|173.62|171.12|173.54|171.04|13
1623814770000|2021-06-16 03:39:30|173.55|171.05|173.6|171.1|173.6|171.1|173.53|171.03|12
1623814780000|2021-06-16 03:39:40|173.58|171.08|173.57|171.07|173.6|171.1|173.57|171.07|11
1623814790000|2021-06-16 03:39:50|173.58|171.08|173.56|171.06|173.59|171.09|173.55|171.05|9
1623814800000|2021-06-16 03:40:00|173.57|171.07|173.64|171.14|173.64|171.14|173.57|171.07|15
1623814810000|2021-06-16 03:40:10|173.63|171.13|173.73|171.23|173.73|171.23|173.62|171.12|15
1623814820000|2021-06-16 03:40:20|173.72|171.22|173.73|171.23|173.73|171.23|173.71|171.21|13
1623814830000|2021-06-16 03:40:30|173.71|171.21|173.76|171.26|173.77|171.27|173.71|171.21|12
1623814840000|2021-06-16 03:40:40|173.75|171.25|173.85|171.35|173.88|171.38|173.74|171.24|20
1623814850000|2021-06-16 03:40:50|173.86|171.36|173.8|171.3|173.87|171.37|173.8|171.3|8
1623814860000|2021-06-16 03:41:00|173.81|171.31|173.77|171.27|173.81|171.31|173.77|171.27|7
1623814870000|2021-06-16 03:41:10|173.75|171.25|173.68|171.18|173.75|171.25|173.68|171.18|16
1623814880000|2021-06-16 03:41:20|173.67|171.17|173.77|171.27|173.79|171.29|173.67|171.17|20
1623814890000|2021-06-16 03:41:30|173.76|171.26|173.76|171.26|173.79|171.29|173.74|171.24|16
1623814900000|2021-06-16 03:41:40|173.77|171.27|173.74|171.24|173.77|171.27|173.74|171.24|10
1623814910000|2021-06-16 03:41:50|173.75|171.25|173.77|171.27|173.78|171.28|173.75|171.25|9
1623814920000|2021-06-16 03:42:00|173.74|171.24|173.75|171.25|173.78|171.28|173.73|171.23|15
1623814930000|2021-06-16 03:42:10|173.76|171.26|173.74|171.24|173.76|171.26|173.74|171.24|5
1623814940000|2021-06-16 03:42:20|173.76|171.26|173.77|171.27|173.77|171.27|173.75|171.25|6
1623814950000|2021-06-16 03:42:30|173.78|171.28|173.78|171.28|173.78|171.28|173.73|171.23|14
1623814960000|2021-06-16 03:42:40|173.76|171.26|173.77|171.27|173.78|171.28|173.76|171.26|8
1623814970000|2021-06-16 03:42:50|173.76|171.26|173.78|171.28|173.82|171.32|173.76|171.26|14
1623814980000|2021-06-16 03:43:00|173.77|171.27|173.79|171.29|173.79|171.29|173.76|171.26|9
1623814990000|2021-06-16 03:43:10|173.8|171.3|173.79|171.29|173.8|171.3|173.79|171.29|2
1623815000000|2021-06-16 03:43:20|173.83|171.33|173.86|171.36|173.86|171.36|173.82|171.32|8
1623815010000|2021-06-16 03:43:30|173.87|171.37|173.89|171.39|173.89|171.39|173.86|171.36|5
1623815020000|2021-06-16 03:43:40|173.9|171.4|173.92|171.42|173.95|171.45|173.9|171.4|19
1623815030000|2021-06-16 03:43:50|173.93|171.43|173.94|171.44|173.95|171.45|173.93|171.43|14
1623815040000|2021-06-16 03:44:00|173.96|171.46|173.94|171.44|174|171.5|173.9|171.4|24
1623815050000|2021-06-16 03:44:10|173.92|171.42|174|171.5|174.03|171.53|173.92|171.42|19
1623815060000|2021-06-16 03:44:20|174.01|171.51|173.96|171.46|174.01|171.51|173.95|171.45|13
1623815070000|2021-06-16 03:44:30|173.98|171.48|174.02|171.52|174.03|171.53|173.98|171.48|14
1623815080000|2021-06-16 03:44:40|174.03|171.53|174.04|171.54|174.05|171.55|174|171.5|15
1623815090000|2021-06-16 03:44:50|174.05|171.55|174.05|171.55|174.06|171.56|174.04|171.54|11
1623815100000|2021-06-16 03:45:00|174.04|171.54|174.06|171.56|174.08|171.58|174.04|171.54|16
1623815110000|2021-06-16 03:45:10|174.07|171.57|174.12|171.62|174.12|171.62|174.06|171.56|12
1623815120000|2021-06-16 03:45:20|174.11|171.61|174.05|171.55|174.12|171.62|174.04|171.54|21
1623815130000|2021-06-16 03:45:30|174.06|171.56|174.02|171.52|174.06|171.56|174.02|171.52|4
1623815140000|2021-06-16 03:45:40|174.03|171.53|174.02|171.52|174.1|171.6|174.02|171.52|16
1623815150000|2021-06-16 03:45:50|174.03|171.53|173.96|171.46|174.03|171.53|173.96|171.46|12
1623815160000|2021-06-16 03:46:00|173.97|171.47|174.01|171.51|174.03|171.53|173.97|171.47|19
1623815170000|2021-06-16 03:46:10|174|171.5|173.95|171.45|174|171.5|173.95|171.45|10
1623815180000|2021-06-16 03:46:20|173.96|171.46|173.98|171.48|173.98|171.48|173.95|171.45|9
1623815190000|2021-06-16 03:46:30|173.97|171.47|173.97|171.47|173.98|171.48|173.97|171.47|3
1623815200000|2021-06-16 03:46:40|173.99|171.49|173.97|171.47|173.99|171.49|173.96|171.46|6
1623815210000|2021-06-16 03:46:50|173.98|171.48|173.96|171.46|173.98|171.48|173.96|171.46|2
1623815220000|2021-06-16 03:47:00|173.95|171.45|173.99|171.49|173.99|171.49|173.92|171.42|10
1623815230000|2021-06-16 03:47:10|173.97|171.47|173.91|171.41|173.97|171.47|173.9|171.4|10
1623815240000|2021-06-16 03:47:20|173.89|171.39|173.89|171.39|173.89|171.39|173.84|171.34|12
1623815250000|2021-06-16 03:47:30|173.88|171.38|173.82|171.32|173.9|171.4|173.82|171.32|15
1623815260000|2021-06-16 03:47:40|173.83|171.33|173.86|171.36|173.87|171.37|173.82|171.32|8
1623815270000|2021-06-16 03:47:50|173.87|171.37|173.89|171.39|173.89|171.39|173.86|171.36|17
1623815280000|2021-06-16 03:48:00|173.9|171.4|173.98|171.48|173.98|171.48|173.9|171.4|18
1623815290000|2021-06-16 03:48:10|173.97|171.47|173.93|171.43|173.97|171.47|173.92|171.42|13
1623815300000|2021-06-16 03:48:20|173.94|171.44|173.94|171.44|173.95|171.45|173.94|171.44|9
1623815310000|2021-06-16 03:48:30|173.95|171.45|173.97|171.47|173.97|171.47|173.94|171.44|14
1623815320000|2021-06-16 03:48:40|173.98|171.48|174.02|171.52|174.02|171.52|173.97|171.47|12
1623815330000|2021-06-16 03:48:50|174.01|171.51|174.01|171.51|174.01|171.51|174|171.5|3
1623815340000|2021-06-16 03:49:00|174|171.5|174.03|171.53|174.04|171.54|173.98|171.48|11
1623815360000|2021-06-16 03:49:20|174.05|171.55|174.04|171.54|174.07|171.57|174.03|171.53|18
1623815370000|2021-06-16 03:49:30|174.05|171.55|174.08|171.58|174.13|171.63|174.04|171.54|23
1623815380000|2021-06-16 03:49:40|174.1|171.6|174.03|171.53|174.11|171.61|174.03|171.53|16
1623815390000|2021-06-16 03:49:50|174.02|171.52|174|171.5|174.02|171.52|174|171.5|12
1623815400000|2021-06-16 03:50:00|174.01|171.51|174.01|171.51|174.02|171.52|173.99|171.49|9
1623815410000|2021-06-16 03:50:10|174|171.5|173.96|171.46|174.02|171.52|173.95|171.45|18
1623815420000|2021-06-16 03:50:20|173.97|171.47|173.97|171.47|173.97|171.47|173.96|171.46|5
1623815430000|2021-06-16 03:50:30|173.96|171.46|173.96|171.46|173.97|171.47|173.96|171.46|7
1623815440000|2021-06-16 03:50:40|173.97|171.47|173.96|171.46|173.97|171.47|173.96|171.46|6
1623815450000|2021-06-16 03:50:50|173.97|171.47|173.97|171.47|173.97|171.47|173.96|171.46|7
1623815460000|2021-06-16 03:51:00|173.98|171.48|174.01|171.51|174.02|171.52|173.98|171.48|10
1623815470000|2021-06-16 03:51:10|174.02|171.52|174.01|171.51|174.02|171.52|174|171.5|16
1623815480000|2021-06-16 03:51:20|174|171.5|174.02|171.52|174.02|171.52|174|171.5|11
1623815490000|2021-06-16 03:51:30|174.01|171.51|174.05|171.55|174.07|171.57|174.01|171.51|17
1623815500000|2021-06-16 03:51:40|174.04|171.54|174.06|171.56|174.06|171.56|174.04|171.54|15
1623815510000|2021-06-16 03:51:50|174.07|171.57|174.09|171.59|174.09|171.59|174.05|171.55|7
1623815520000|2021-06-16 03:52:00|174.11|171.61|174.06|171.56|174.12|171.62|174.05|171.55|13
1623815530000|2021-06-16 03:52:10|174.07|171.57|174.09|171.59|174.09|171.59|174.07|171.57|7
1623815540000|2021-06-16 03:52:20|174.08|171.58|174.05|171.55|174.09|171.59|174.05|171.55|8
1623815550000|2021-06-16 03:52:30|174.04|171.54|174.05|171.55|174.06|171.56|174.02|171.52|8
1623815560000|2021-06-16 03:52:40|174.06|171.56|174.04|171.54|174.06|171.56|174.04|171.54|5
1623815570000|2021-06-16 03:52:50|174.05|171.55|174.05|171.55|174.05|171.55|174.05|171.55|1
1623815580000|2021-06-16 03:53:00|174.04|171.54|174.01|171.51|174.05|171.55|173.97|171.47|14
1623815590000|2021-06-16 03:53:10|174.02|171.52|174|171.5|174.04|171.54|174|171.5|9
1623815600000|2021-06-16 03:53:20|174.01|171.51|174.01|171.51|174.02|171.52|174|171.5|4
1623815610000|2021-06-16 03:53:30|174|171.5|174.02|171.52|174.02|171.52|174|171.5|6
1623815620000|2021-06-16 03:53:40|174|171.5|174.01|171.51|174.01|171.51|173.99|171.49|11
1623815630000|2021-06-16 03:53:50|173.99|171.49|173.98|171.48|174.02|171.52|173.97|171.47|15
1623815640000|2021-06-16 03:54:00|173.97|171.47|173.98|171.48|173.99|171.49|173.97|171.47|4
1623815650000|2021-06-16 03:54:10|173.99|171.49|173.96|171.46|173.99|171.49|173.92|171.42|12
1623815660000|2021-06-16 03:54:20|173.95|171.45|173.97|171.47|173.97|171.47|173.95|171.45|9
1623815670000|2021-06-16 03:54:30|173.98|171.48|174|171.5|174|171.5|173.95|171.45|17
1623815680000|2021-06-16 03:54:40|173.98|171.48|173.99|171.49|174|171.5|173.98|171.48|6
1623815690000|2021-06-16 03:54:50|174.01|171.51|174|171.5|174.01|171.51|174|171.5|12
1623815700000|2021-06-16 03:55:00|174.01|171.51|174.02|171.52|174.04|171.54|174|171.5|16
1623815710000|2021-06-16 03:55:10|174.03|171.53|174.01|171.51|174.04|171.54|174.01|171.51|11
1623815720000|2021-06-16 03:55:20|174|171.5|173.95|171.45|174|171.5|173.92|171.42|15
1623815730000|2021-06-16 03:55:30|173.94|171.44|173.94|171.44|173.95|171.45|173.92|171.42|14
1623815740000|2021-06-16 03:55:40|173.95|171.45|173.95|171.45|173.98|171.48|173.95|171.45|15
1623815750000|2021-06-16 03:55:50|173.98|171.48|173.98|171.48|174|171.5|173.97|171.47|21
1623815760000|2021-06-16 03:56:00|173.97|171.47|174.02|171.52|174.04|171.54|173.97|171.47|10
1623815770000|2021-06-16 03:56:10|174.01|171.51|174.07|171.57|174.07|171.57|174.01|171.51|21
1623815780000|2021-06-16 03:56:20|174.06|171.56|174.11|171.61|174.12|171.62|174.05|171.55|17
1623815790000|2021-06-16 03:56:30|174.12|171.62|174.11|171.61|174.12|171.62|174.1|171.6|10
1623815800000|2021-06-16 03:56:40|174.12|171.62|174.13|171.63|174.13|171.63|174.12|171.62|2
1623815810000|2021-06-16 03:56:50|174.15|171.65|174.18|171.68|174.18|171.68|174.13|171.63|11
1623815820000|2021-06-16 03:57:00|174.17|171.67|174.07|171.57|174.19|171.69|174.07|171.57|10
1623815830000|2021-06-16 03:57:10|174.09|171.59|174.04|171.54|174.09|171.59|174.04|171.54|6
1623815840000|2021-06-16 03:57:20|174.03|171.53|174.07|171.57|174.07|171.57|174.03|171.53|2
1623815850000|2021-06-16 03:57:30|174.06|171.56|174.06|171.56|174.07|171.57|174.05|171.55|11
1623815860000|2021-06-16 03:57:40|174.08|171.58|174.06|171.56|174.12|171.62|174.05|171.55|17
1623815870000|2021-06-16 03:57:50|174.07|171.57|174.05|171.55|174.07|171.57|174.05|171.55|9
1623815880000|2021-06-16 03:58:00|174.06|171.56|174.06|171.56|174.09|171.59|174.04|171.54|10
1623815890000|2021-06-16 03:58:10|174.07|171.57|174.07|171.57|174.08|171.58|174.06|171.56|9
1623815900000|2021-06-16 03:58:20|174.08|171.58|174.12|171.62|174.13|171.63|174.07|171.57|23
1623815910000|2021-06-16 03:58:30|174.11|171.61|174.06|171.56|174.11|171.61|174.05|171.55|19
1623815920000|2021-06-16 03:58:40|174.07|171.57|174.02|171.52|174.07|171.57|174.02|171.52|11
1623815930000|2021-06-16 03:58:50|174.03|171.53|174|171.5|174.03|171.53|173.99|171.49|11
1623815940000|2021-06-16 03:59:00|174.01|171.51|174.01|171.51|174.04|171.54|173.98|171.48|18
1623815950000|2021-06-16 03:59:10|174.02|171.52|173.91|171.41|174.02|171.52|173.91|171.41|17
1623815960000|2021-06-16 03:59:20|173.92|171.42|173.87|171.37|173.92|171.42|173.85|171.35|18
1623815970000|2021-06-16 03:59:30|173.86|171.36|173.81|171.31|173.86|171.36|173.8|171.3|9
1623815980000|2021-06-16 03:59:40|173.8|171.3|173.71|171.21|173.8|171.3|173.71|171.21|7
1623815990000|2021-06-16 03:59:50|173.7|171.2|173.62|171.12|173.7|171.2|173.62|171.12|8
1623816000000|2021-06-16 04:00:00|173.59|171.09|173.65|171.15|173.72|171.22|173.58|171.08|24
1623816010000|2021-06-16 04:00:10|173.62|171.12|173.57|171.07|173.62|171.12|173.55|171.05|14
1623816020000|2021-06-16 04:00:20|173.58|171.08|173.59|171.09|173.59|171.09|173.55|171.05|17
1623816030000|2021-06-16 04:00:30|173.58|171.08|173.66|171.16|173.66|171.16|173.58|171.08|12
1623816040000|2021-06-16 04:00:40|173.65|171.15|173.77|171.27|173.77|171.27|173.64|171.14|15
1623816050000|2021-06-16 04:00:50|173.84|171.34|173.95|171.45|173.95|171.45|173.84|171.34|19
1623816060000|2021-06-16 04:01:00|173.96|171.46|174.02|171.52|174.05|171.55|173.96|171.46|14
1623816070000|2021-06-16 04:01:10|174.03|171.53|173.96|171.46|174.04|171.54|173.96|171.46|17
1623816080000|2021-06-16 04:01:20|173.97|171.47|173.8|171.3|173.97|171.47|173.75|171.25|21
1623816090000|2021-06-16 04:01:30|173.79|171.29|173.79|171.29|173.81|171.31|173.77|171.27|17
1623816100000|2021-06-16 04:01:40|173.8|171.3|173.96|171.46|173.97|171.47|173.78|171.28|20
1623816110000|2021-06-16 04:01:50|173.95|171.45|173.93|171.43|173.95|171.45|173.91|171.41|15
1623816120000|2021-06-16 04:02:00|173.94|171.44|173.96|171.46|173.96|171.46|173.92|171.42|11
1623816130000|2021-06-16 04:02:10|173.94|171.44|174.09|171.59|174.09|171.59|173.94|171.44|19
1623816140000|2021-06-16 04:02:20|174.08|171.58|174.01|171.51|174.09|171.59|174.01|171.51|11
1623816150000|2021-06-16 04:02:30|174.02|171.52|174.03|171.53|174.04|171.54|174.02|171.52|14
1623816160000|2021-06-16 04:02:40|174.04|171.54|174.08|171.58|174.08|171.58|174.03|171.53|10
1623816170000|2021-06-16 04:02:50|174.07|171.57|174.07|171.57|174.08|171.58|174.06|171.56|7
1623816180000|2021-06-16 04:03:00|174.06|171.56|174.05|171.55|174.07|171.57|174.03|171.53|10
1623816190000|2021-06-16 04:03:10|174.06|171.56|174.03|171.53|174.06|171.56|174.02|171.52|14
1623816200000|2021-06-16 04:03:20|174.04|171.54|174.02|171.52|174.05|171.55|173.98|171.48|16
1623816210000|2021-06-16 04:03:30|174.04|171.54|173.93|171.43|174.04|171.54|173.9|171.4|18
1623816220000|2021-06-16 04:03:40|173.92|171.42|173.92|171.42|173.93|171.43|173.91|171.41|15
1623816230000|2021-06-16 04:03:50|173.93|171.43|173.91|171.41|173.93|171.43|173.9|171.4|11
1623816240000|2021-06-16 04:04:00|173.92|171.42|173.93|171.43|173.93|171.43|173.91|171.41|4
1623816250000|2021-06-16 04:04:10|173.92|171.42|173.83|171.33|173.92|171.42|173.83|171.33|10
1623816260000|2021-06-16 04:04:20|173.84|171.34|173.81|171.31|173.86|171.36|173.81|171.31|6
1623816270000|2021-06-16 04:04:30|173.83|171.33|173.75|171.25|173.86|171.36|173.75|171.25|11
1623816280000|2021-06-16 04:04:40|173.76|171.26|173.74|171.24|173.76|171.26|173.74|171.24|13
1623816300000|2021-06-16 04:05:00|173.73|171.23|173.74|171.24|173.74|171.24|173.73|171.23|2
1623816310000|2021-06-16 04:05:10|173.75|171.25|173.79|171.29|173.79|171.29|173.75|171.25|7
1623816320000|2021-06-16 04:05:20|173.8|171.3|173.78|171.28|173.8|171.3|173.78|171.28|7
1623816330000|2021-06-16 04:05:30|173.8|171.3|173.76|171.26|173.8|171.3|173.75|171.25|13
1623816340000|2021-06-16 04:05:40|173.77|171.27|173.74|171.24|173.77|171.27|173.74|171.24|11
1623816350000|2021-06-16 04:05:50|173.73|171.23|173.75|171.25|173.77|171.27|173.73|171.23|13
1623816360000|2021-06-16 04:06:00|173.76|171.26|173.76|171.26|173.77|171.27|173.75|171.25|7
1623816370000|2021-06-16 04:06:10|173.75|171.25|173.79|171.29|173.79|171.29|173.75|171.25|13
1623816380000|2021-06-16 04:06:20|173.78|171.28|173.77|171.27|173.78|171.28|173.77|171.27|4
1623816390000|2021-06-16 04:06:30|173.76|171.26|173.77|171.27|173.77|171.27|173.75|171.25|6
1623816400000|2021-06-16 04:06:40|173.75|171.25|173.77|171.27|173.78|171.28|173.75|171.25|9
1623816410000|2021-06-16 04:06:50|173.78|171.28|173.78|171.28|173.78|171.28|173.78|171.28|1
1623816420000|2021-06-16 04:07:00|173.77|171.27|173.83|171.33|173.84|171.34|173.77|171.27|6
1623816430000|2021-06-16 04:07:10|173.84|171.34|173.83|171.33|173.84|171.34|173.81|171.31|8
1623816440000|2021-06-16 04:07:20|173.84|171.34|173.82|171.32|173.84|171.34|173.82|171.32|3
1623816450000|2021-06-16 04:07:30|173.83|171.33|173.84|171.34|173.84|171.34|173.81|171.31|8
1623816460000|2021-06-16 04:07:40|173.83|171.33|173.85|171.35|173.85|171.35|173.83|171.33|3
1623816470000|2021-06-16 04:07:50|173.84|171.34|173.85|171.35|173.86|171.36|173.84|171.34|6
1623816480000|2021-06-16 04:08:00|173.86|171.36|173.85|171.35|173.86|171.36|173.85|171.35|10
1623816490000|2021-06-16 04:08:10|173.86|171.36|173.84|171.34|173.87|171.37|173.84|171.34|10
1623816500000|2021-06-16 04:08:20|173.85|171.35|173.83|171.33|173.85|171.35|173.83|171.33|3
1623816510000|2021-06-16 04:08:30|173.82|171.32|173.83|171.33|173.84|171.34|173.81|171.31|15
1623816520000|2021-06-16 04:08:40|173.82|171.32|173.83|171.33|173.84|171.34|173.82|171.32|6
1623816530000|2021-06-16 04:08:50|173.84|171.34|173.82|171.32|173.84|171.34|173.81|171.31|19
1623816540000|2021-06-16 04:09:00|173.81|171.31|173.83|171.33|173.84|171.34|173.81|171.31|10
1623816550000|2021-06-16 04:09:10|173.84|171.34|173.82|171.32|173.84|171.34|173.82|171.32|11
1623816560000|2021-06-16 04:09:20|173.83|171.33|173.83|171.33|173.84|171.34|173.82|171.32|9
1623816570000|2021-06-16 04:09:30|173.84|171.34|173.84|171.34|173.84|171.34|173.82|171.32|9
1623816580000|2021-06-16 04:09:40|173.83|171.33|173.83|171.33|173.84|171.34|173.82|171.32|9
1623816590000|2021-06-16 04:09:50|173.84|171.34|173.83|171.33|173.84|171.34|173.83|171.33|4
1623816600000|2021-06-16 04:10:00|173.82|171.32|173.81|171.31|173.83|171.33|173.8|171.3|12
1623816610000|2021-06-16 04:10:10|173.82|171.32|173.82|171.32|173.82|171.32|173.8|171.3|10
1623816620000|2021-06-16 04:10:20|173.81|171.31|173.81|171.31|173.82|171.32|173.8|171.3|10
1623816640000|2021-06-16 04:10:40|173.8|171.3|173.8|171.3|173.8|171.3|173.8|171.3|1
1623816660000|2021-06-16 04:11:00|173.81|171.31|173.8|171.3|173.83|171.33|173.8|171.3|7
1623816670000|2021-06-16 04:11:10|173.82|171.32|173.8|171.3|173.82|171.32|173.8|171.3|3
1623816680000|2021-06-16 04:11:20|173.79|171.29|173.77|171.27|173.8|171.3|173.77|171.27|5
1623816690000|2021-06-16 04:11:30|173.74|171.24|173.64|171.14|173.75|171.25|173.64|171.14|11
1623816700000|2021-06-16 04:11:40|173.65|171.15|173.68|171.18|173.7|171.2|173.65|171.15|11
1623816710000|2021-06-16 04:11:50|173.67|171.17|173.69|171.19|173.7|171.2|173.67|171.17|9
1623816720000|2021-06-16 04:12:00|173.7|171.2|173.71|171.21|173.72|171.22|173.69|171.19|12
1623816730000|2021-06-16 04:12:10|173.7|171.2|173.69|171.19|173.7|171.2|173.69|171.19|2
1623816740000|2021-06-16 04:12:20|173.7|171.2|173.69|171.19|173.7|171.2|173.68|171.18|4
1623816750000|2021-06-16 04:12:30|173.68|171.18|173.7|171.2|173.71|171.21|173.68|171.18|15
1623816760000|2021-06-16 04:12:40|173.71|171.21|173.71|171.21|173.73|171.23|173.7|171.2|9
1623816770000|2021-06-16 04:12:50|173.72|171.22|173.71|171.21|173.72|171.22|173.71|171.21|8
1623816780000|2021-06-16 04:13:00|173.72|171.22|173.72|171.22|173.72|171.22|173.72|171.22|1
1623816790000|2021-06-16 04:13:10|173.73|171.23|173.75|171.25|173.76|171.26|173.72|171.22|11
1623816800000|2021-06-16 04:13:20|173.77|171.27|173.76|171.26|173.78|171.28|173.75|171.25|11
1623816810000|2021-06-16 04:13:30|173.77|171.27|173.76|171.26|173.77|171.27|173.76|171.26|8
1623816820000|2021-06-16 04:13:40|173.75|171.25|173.76|171.26|173.76|171.26|173.75|171.25|2
1623816830000|2021-06-16 04:13:50|173.75|171.25|173.76|171.26|173.76|171.26|173.75|171.25|2
1623816840000|2021-06-16 04:14:00|173.77|171.27|173.77|171.27|173.78|171.28|173.76|171.26|11
1623816850000|2021-06-16 04:14:10|173.76|171.26|173.76|171.26|173.76|171.26|173.76|171.26|1
1623816860000|2021-06-16 04:14:20|173.75|171.25|173.75|171.25|173.76|171.26|173.75|171.25|3
1623816870000|2021-06-16 04:14:30|173.76|171.26|173.73|171.23|173.76|171.26|173.73|171.23|6
1623816880000|2021-06-16 04:14:40|173.74|171.24|173.73|171.23|173.74|171.24|173.73|171.23|2
1623816890000|2021-06-16 04:14:50|173.74|171.24|173.73|171.23|173.74|171.24|173.73|171.23|2
1623816900000|2021-06-16 04:15:00|173.74|171.24|173.75|171.25|173.75|171.25|173.73|171.23|8
1623816920000|2021-06-16 04:15:20|173.74|171.24|173.74|171.24|173.75|171.25|173.74|171.24|3
1623816930000|2021-06-16 04:15:30|173.73|171.23|173.74|171.24|173.74|171.24|173.73|171.23|2
1623816940000|2021-06-16 04:15:40|173.75|171.25|173.75|171.25|173.75|171.25|173.74|171.24|5
1623816950000|2021-06-16 04:15:50|173.74|171.24|173.75|171.25|173.75|171.25|173.74|171.24|2
1623816960000|2021-06-16 04:16:00|173.76|171.26|173.76|171.26|173.76|171.26|173.76|171.26|1
1623816970000|2021-06-16 04:16:10|173.75|171.25|173.76|171.26|173.76|171.26|173.75|171.25|2
1623817000000|2021-06-16 04:16:40|173.78|171.28|173.79|171.29|173.79|171.29|173.76|171.26|7
1623817010000|2021-06-16 04:16:50|173.81|171.31|173.85|171.35|173.85|171.35|173.81|171.31|5
1623817020000|2021-06-16 04:17:00|173.86|171.36|173.86|171.36|173.86|171.36|173.85|171.35|3
1623817030000|2021-06-16 04:17:10|173.85|171.35|173.8|171.3|173.85|171.35|173.79|171.29|7
1623817040000|2021-06-16 04:17:20|173.79|171.29|173.83|171.33|173.83|171.33|173.78|171.28|12
1623817050000|2021-06-16 04:17:30|173.82|171.32|173.84|171.34|173.86|171.36|173.81|171.31|15
1623817060000|2021-06-16 04:17:40|173.85|171.35|173.84|171.34|173.85|171.35|173.84|171.34|2
1623817070000|2021-06-16 04:17:50|173.83|171.33|173.86|171.36|173.86|171.36|173.83|171.33|9
1623817080000|2021-06-16 04:18:00|173.84|171.34|173.85|171.35|173.86|171.36|173.84|171.34|14
1623817090000|2021-06-16 04:18:10|173.86|171.36|173.86|171.36|173.86|171.36|173.85|171.35|7
1623817100000|2021-06-16 04:18:20|173.85|171.35|173.84|171.34|173.86|171.36|173.84|171.34|5
1623817110000|2021-06-16 04:18:30|173.86|171.36|173.86|171.36|173.86|171.36|173.86|171.36|1
1623817120000|2021-06-16 04:18:40|173.85|171.35|173.84|171.34|173.86|171.36|173.84|171.34|8
1623817130000|2021-06-16 04:18:50|173.85|171.35|173.86|171.36|173.86|171.36|173.84|171.34|3
1623817140000|2021-06-16 04:19:00|173.84|171.34|173.83|171.33|173.85|171.35|173.82|171.32|11
1623817150000|2021-06-16 04:19:10|173.84|171.34|173.85|171.35|173.86|171.36|173.84|171.34|19
1623817160000|2021-06-16 04:19:20|173.86|171.36|173.86|171.36|173.86|171.36|173.85|171.35|5
1623817170000|2021-06-16 04:19:30|173.85|171.35|173.85|171.35|173.88|171.38|173.85|171.35|9
1623817180000|2021-06-16 04:19:40|173.86|171.36|173.85|171.35|173.87|171.37|173.85|171.35|3
1623817190000|2021-06-16 04:19:50|173.86|171.36|173.87|171.37|173.87|171.37|173.85|171.35|4
1623817200000|2021-06-16 04:20:00|173.88|171.38|173.86|171.36|173.88|171.38|173.85|171.35|8
1623817210000|2021-06-16 04:20:10|173.84|171.34|173.88|171.38|173.88|171.38|173.84|171.34|5
1623817220000|2021-06-16 04:20:20|173.85|171.35|173.85|171.35|173.85|171.35|173.85|171.35|1
1623817230000|2021-06-16 04:20:30|173.86|171.36|173.9|171.4|173.9|171.4|173.86|171.36|3
1623817240000|2021-06-16 04:20:40|173.89|171.39|173.9|171.4|173.9|171.4|173.87|171.37|15
1623817250000|2021-06-16 04:20:50|173.88|171.38|173.9|171.4|173.9|171.4|173.87|171.37|4
1623817260000|2021-06-16 04:21:00|173.91|171.41|173.89|171.39|173.91|171.41|173.88|171.38|5
1623817270000|2021-06-16 04:21:10|173.9|171.4|173.91|171.41|173.91|171.41|173.9|171.4|4
1623817280000|2021-06-16 04:21:20|173.9|171.4|173.93|171.43|173.93|171.43|173.9|171.4|3
1623817290000|2021-06-16 04:21:30|173.94|171.44|173.95|171.45|173.95|171.45|173.91|171.41|7
1623817300000|2021-06-16 04:21:40|173.96|171.46|173.96|171.46|173.96|171.46|173.95|171.45|3
1623817310000|2021-06-16 04:21:50|173.97|171.47|173.98|171.48|173.98|171.48|173.97|171.47|2
1623817320000|2021-06-16 04:22:00|173.99|171.49|173.99|171.49|173.99|171.49|173.98|171.48|5
1623817330000|2021-06-16 04:22:10|174.01|171.51|174.01|171.51|174.03|171.53|174.01|171.51|5
1623817340000|2021-06-16 04:22:20|174.02|171.52|174.02|171.52|174.04|171.54|173.97|171.47|15
1623817350000|2021-06-16 04:22:30|174.03|171.53|174.07|171.57|174.07|171.57|174.02|171.52|10
1623817360000|2021-06-16 04:22:40|174.08|171.58|174.08|171.58|174.09|171.59|174.08|171.58|3
1623817370000|2021-06-16 04:22:50|174.09|171.59|174.1|171.6|174.1|171.6|174.08|171.58|7
1623817380000|2021-06-16 04:23:00|174.09|171.59|174.14|171.64|174.14|171.64|174.07|171.57|17
1623817390000|2021-06-16 04:23:10|174.15|171.65|174.16|171.66|174.16|171.66|174.15|171.65|2
1623817400000|2021-06-16 04:23:20|174.15|171.65|174.11|171.61|174.16|171.66|174.11|171.61|13
1623817410000|2021-06-16 04:23:30|174.12|171.62|174|171.5|174.12|171.62|174|171.5|15
1623817420000|2021-06-16 04:23:40|173.99|171.49|173.96|171.46|173.99|171.49|173.96|171.46|5
1623817430000|2021-06-16 04:23:50|173.94|171.44|173.93|171.43|173.94|171.44|173.93|171.43|2
1623817440000|2021-06-16 04:24:00|173.9|171.4|173.88|171.38|173.91|171.41|173.88|171.38|7
1623817450000|2021-06-16 04:24:10|173.87|171.37|173.74|171.24|173.89|171.39|173.74|171.24|11
1623817460000|2021-06-16 04:24:20|173.71|171.21|173.69|171.19|173.74|171.24|173.68|171.18|15
1623817470000|2021-06-16 04:24:30|173.7|171.2|173.7|171.2|173.71|171.21|173.69|171.19|11
1623817480000|2021-06-16 04:24:40|173.71|171.21|173.7|171.2|173.71|171.21|173.69|171.19|10
1623817490000|2021-06-16 04:24:50|173.69|171.19|173.69|171.19|173.69|171.19|173.68|171.18|5
1623817510000|2021-06-16 04:25:10|173.68|171.18|173.69|171.19|173.69|171.19|173.68|171.18|2
1623817520000|2021-06-16 04:25:20|173.68|171.18|173.68|171.18|173.68|171.18|173.68|171.18|1
1623817530000|2021-06-16 04:25:30|173.67|171.17|173.64|171.14|173.68|171.18|173.62|171.12|16
1623817540000|2021-06-16 04:25:40|173.63|171.13|173.58|171.08|173.63|171.13|173.58|171.08|6
1623817550000|2021-06-16 04:25:50|173.57|171.07|173.59|171.09|173.59|171.09|173.57|171.07|2
1623817560000|2021-06-16 04:26:00|173.58|171.08|173.59|171.09|173.59|171.09|173.57|171.07|4
1623817570000|2021-06-16 04:26:10|173.58|171.08|173.55|171.05|173.58|171.08|173.55|171.05|2
1623817580000|2021-06-16 04:26:20|173.56|171.06|173.5|171|173.56|171.06|173.48|170.98|16
1623817590000|2021-06-16 04:26:30|173.49|170.99|173.52|171.02|173.52|171.02|173.49|170.99|8
1623817600000|2021-06-16 04:26:40|173.53|171.03|173.51|171.01|173.53|171.03|173.51|171.01|3
1623817610000|2021-06-16 04:26:50|173.52|171.02|173.58|171.08|173.58|171.08|173.52|171.02|12
1623817620000|2021-06-16 04:27:00|173.59|171.09|173.65|171.15|173.66|171.16|173.59|171.09|9
1623817630000|2021-06-16 04:27:10|173.66|171.16|173.68|171.18|173.7|171.2|173.65|171.15|11
1623817640000|2021-06-16 04:27:20|173.67|171.17|173.74|171.24|173.74|171.24|173.66|171.16|17
1623817650000|2021-06-16 04:27:30|173.72|171.22|173.73|171.23|173.73|171.23|173.71|171.21|6
1623817670000|2021-06-16 04:27:50|173.74|171.24|173.79|171.29|173.79|171.29|173.74|171.24|8
1623817680000|2021-06-16 04:28:00|173.8|171.3|173.81|171.31|173.81|171.31|173.78|171.28|7
1623817690000|2021-06-16 04:28:10|173.82|171.32|173.87|171.37|173.9|171.4|173.81|171.31|17
1623817700000|2021-06-16 04:28:20|173.88|171.38|173.88|171.38|173.89|171.39|173.87|171.37|14
1623817710000|2021-06-16 04:28:30|173.87|171.37|173.88|171.38|173.88|171.38|173.84|171.34|8
1623817720000|2021-06-16 04:28:40|173.87|171.37|173.86|171.36|173.88|171.38|173.84|171.34|16
1623817730000|2021-06-16 04:28:50|173.85|171.35|173.88|171.38|173.88|171.38|173.85|171.35|4
1623817740000|2021-06-16 04:29:00|173.87|171.37|173.99|171.49|173.99|171.49|173.87|171.37|16
1623817750000|2021-06-16 04:29:10|174.01|171.51|174|171.5|174.01|171.51|174|171.5|2
1623817760000|2021-06-16 04:29:20|174.01|171.51|174|171.5|174.01|171.51|174|171.5|2
1623817770000|2021-06-16 04:29:30|173.98|171.48|173.93|171.43|173.98|171.48|173.91|171.41|8
1623817780000|2021-06-16 04:29:40|173.94|171.44|173.87|171.37|173.94|171.44|173.83|171.33|12
1623817790000|2021-06-16 04:29:50|173.86|171.36|173.86|171.36|173.86|171.36|173.86|171.36|1
1623817800000|2021-06-16 04:30:00|173.85|171.35|173.82|171.32|173.85|171.35|173.79|171.29|12
1623817810000|2021-06-16 04:30:10|173.81|171.31|173.82|171.32|173.83|171.33|173.79|171.29|7
1623817820000|2021-06-16 04:30:20|173.83|171.33|173.87|171.37|173.88|171.38|173.83|171.33|18
1623817830000|2021-06-16 04:30:30|173.88|171.38|173.95|171.45|173.95|171.45|173.86|171.36|14
1623817840000|2021-06-16 04:30:40|173.96|171.46|174.05|171.55|174.05|171.55|173.95|171.45|13
1623817850000|2021-06-16 04:30:50|174.04|171.54|174.13|171.63|174.15|171.65|174.04|171.54|16
1623817860000|2021-06-16 04:31:00|174.14|171.64|174.17|171.67|174.18|171.68|174.13|171.63|16
1623817870000|2021-06-16 04:31:10|174.18|171.68|174.25|171.75|174.27|171.77|174.18|171.68|23
1623817880000|2021-06-16 04:31:20|174.26|171.76|174.33|171.83|174.33|171.83|174.26|171.76|11
1623817890000|2021-06-16 04:31:30|174.34|171.84|174.36|171.86|174.38|171.88|174.34|171.84|13
1623817900000|2021-06-16 04:31:40|174.37|171.87|174.43|171.93|174.46|171.96|174.37|171.87|18
1623817910000|2021-06-16 04:31:50|174.49|171.99|174.72|172.22|174.81|172.31|174.49|171.99|33
1623817920000|2021-06-16 04:32:00|174.69|172.19|174.84|172.34|174.9|172.4|174.65|172.15|25
1623817930000|2021-06-16 04:32:10|174.83|172.33|174.81|172.31|174.91|172.41|174.73|172.23|21
1623817940000|2021-06-16 04:32:20|174.82|172.32|175.23|172.73|175.23|172.73|174.78|172.28|27
1623817950000|2021-06-16 04:32:30|175.22|172.72|175.28|172.78|175.33|172.83|175.22|172.72|25
1623817960000|2021-06-16 04:32:40|175.29|172.79|175.3|172.8|175.35|172.85|175.22|172.72|29
1623817970000|2021-06-16 04:32:50|175.28|172.78|175.26|172.76|175.34|172.84|175.26|172.76|19
1623817980000|2021-06-16 04:33:00|175.25|172.75|175.34|172.84|175.34|172.84|175.25|172.75|18
1623817990000|2021-06-16 04:33:10|175.35|172.85|175.34|172.84|175.36|172.86|175.33|172.83|19
1623818000000|2021-06-16 04:33:20|175.35|172.85|175.37|172.87|175.37|172.87|175.34|172.84|14
1623818010000|2021-06-16 04:33:30|175.36|172.86|175.43|172.93|175.43|172.93|175.36|172.86|23
1623818020000|2021-06-16 04:33:40|175.44|172.94|175.34|172.84|175.44|172.94|175.34|172.84|18
1623818030000|2021-06-16 04:33:50|175.33|172.83|175.15|172.65|175.34|172.84|175.15|172.65|18
1623818040000|2021-06-16 04:34:00|175.14|172.64|174.96|172.46|175.15|172.65|174.96|172.46|15
1623818050000|2021-06-16 04:34:10|174.97|172.47|175.03|172.53|175.08|172.58|174.96|172.46|20
1623818060000|2021-06-16 04:34:20|175.05|172.55|174.99|172.49|175.06|172.56|174.98|172.48|19
1623818070000|2021-06-16 04:34:30|174.98|172.48|175.01|172.51|175.01|172.51|174.97|172.47|8
1623818080000|2021-06-16 04:34:40|175.02|172.52|175.2|172.7|175.2|172.7|175.02|172.52|19
1623818090000|2021-06-16 04:34:50|175.21|172.71|175.22|172.72|175.27|172.77|175.21|172.71|17
1623818100000|2021-06-16 04:35:00|175.23|172.73|175.13|172.63|175.23|172.73|175.1|172.6|20
1623818110000|2021-06-16 04:35:10|175.12|172.62|175|172.5|175.12|172.62|174.99|172.49|23
1623818120000|2021-06-16 04:35:20|175.01|172.51|174.98|172.48|175.01|172.51|174.98|172.48|16
1623818130000|2021-06-16 04:35:30|174.97|172.47|175.02|172.52|175.02|172.52|174.97|172.47|7
1623818140000|2021-06-16 04:35:40|175.03|172.53|175.01|172.51|175.03|172.53|175|172.5|13
1623818150000|2021-06-16 04:35:50|175|172.5|174.98|172.48|175|172.5|174.98|172.48|4
1623818160000|2021-06-16 04:36:00|174.99|172.49|175.16|172.66|175.16|172.66|174.99|172.49|15
1623818170000|2021-06-16 04:36:10|175.15|172.65|175.29|172.79|175.29|172.79|175.14|172.64|15
1623818180000|2021-06-16 04:36:20|175.28|172.78|175.24|172.74|175.28|172.78|175.17|172.67|28
1623818190000|2021-06-16 04:36:30|175.25|172.75|175.31|172.81|175.31|172.81|175.23|172.73|15
1623818200000|2021-06-16 04:36:40|175.32|172.82|175.44|172.94|175.44|172.94|175.29|172.79|22
1623818210000|2021-06-16 04:36:50|175.42|172.92|175.28|172.78|175.43|172.93|175.28|172.78|14
1623818220000|2021-06-16 04:37:00|175.25|172.75|175.15|172.65|175.25|172.75|175.14|172.64|11
1623818230000|2021-06-16 04:37:10|175.14|172.64|175.13|172.63|175.16|172.66|175.12|172.62|18
1623818240000|2021-06-16 04:37:20|175.11|172.61|175.14|172.64|175.16|172.66|175.06|172.56|21
1623818250000|2021-06-16 04:37:30|175.13|172.63|175.23|172.73|175.23|172.73|175.13|172.63|17
1623818260000|2021-06-16 04:37:40|175.21|172.71|175.25|172.75|175.25|172.75|175.19|172.69|11
1623818270000|2021-06-16 04:37:50|175.26|172.76|175.11|172.61|175.27|172.77|175.11|172.61|16
1623818280000|2021-06-16 04:38:00|175.13|172.63|175.08|172.58|175.13|172.63|175.06|172.56|26
1623818290000|2021-06-16 04:38:10|175.07|172.57|175.04|172.54|175.08|172.58|175.04|172.54|5
1623818300000|2021-06-16 04:38:20|175.03|172.53|175.09|172.59|175.1|172.6|175.03|172.53|13
1623818310000|2021-06-16 04:38:30|175.1|172.6|175.07|172.57|175.11|172.61|175.04|172.54|23
1623818320000|2021-06-16 04:38:40|175.08|172.58|175.05|172.55|175.11|172.61|175.05|172.55|13
1623818330000|2021-06-16 04:38:50|175.07|172.57|175.13|172.63|175.13|172.63|175.06|172.56|16
1623818340000|2021-06-16 04:39:00|175.15|172.65|175.08|172.58|175.15|172.65|175.08|172.58|19
1623818350000|2021-06-16 04:39:10|175.07|172.57|175.05|172.55|175.08|172.58|175.05|172.55|13
1623818360000|2021-06-16 04:39:20|175.06|172.56|175.07|172.57|175.07|172.57|175.02|172.52|15
1623818370000|2021-06-16 04:39:30|175.08|172.58|175.03|172.53|175.08|172.58|175.02|172.52|12
1623818380000|2021-06-16 04:39:40|175.04|172.54|175.03|172.53|175.07|172.57|175.02|172.52|7
1623818390000|2021-06-16 04:39:50|175.04|172.54|175.03|172.53|175.06|172.56|175.02|172.52|19
1623818400000|2021-06-16 04:40:00|175.04|172.54|175.08|172.58|175.09|172.59|175.03|172.53|17
1623818410000|2021-06-16 04:40:10|175.07|172.57|175.03|172.53|175.07|172.57|175.02|172.52|8
1623818420000|2021-06-16 04:40:20|175.02|172.52|175|172.5|175.03|172.53|174.99|172.49|5
1623818430000|2021-06-16 04:40:30|174.99|172.49|174.95|172.45|175|172.5|174.95|172.45|21
1623818440000|2021-06-16 04:40:40|174.96|172.46|174.86|172.36|174.96|172.46|174.85|172.35|9
1623818450000|2021-06-16 04:40:50|174.81|172.31|174.85|172.35|174.86|172.36|174.81|172.31|11
1623818460000|2021-06-16 04:41:00|174.84|172.34|175.19|172.69|175.2|172.7|174.84|172.34|25
1623818470000|2021-06-16 04:41:10|175.18|172.68|175.21|172.71|175.23|172.73|175.18|172.68|13
1623818480000|2021-06-16 04:41:20|175.18|172.68|175.14|172.64|175.18|172.68|175.14|172.64|14
1623818490000|2021-06-16 04:41:30|175.15|172.65|175.13|172.63|175.16|172.66|175.11|172.61|13
1623818500000|2021-06-16 04:41:40|175.15|172.65|175.07|172.57|175.15|172.65|175.03|172.53|14
1623818510000|2021-06-16 04:41:50|175.08|172.58|174.97|172.47|175.09|172.59|174.97|172.47|14
1623818520000|2021-06-16 04:42:00|174.99|172.49|175.11|172.61|175.13|172.63|174.99|172.49|24
1623818530000|2021-06-16 04:42:10|175.1|172.6|175.04|172.54|175.1|172.6|175.04|172.54|10
1623818540000|2021-06-16 04:42:20|175.05|172.55|175.06|172.56|175.07|172.57|175.04|172.54|6
1623818550000|2021-06-16 04:42:30|175.05|172.55|175.05|172.55|175.05|172.55|175.05|172.55|1
1623818560000|2021-06-16 04:42:40|175.06|172.56|175.09|172.59|175.11|172.61|175.06|172.56|15
1623818570000|2021-06-16 04:42:50|175.08|172.58|175.09|172.59|175.1|172.6|175.08|172.58|11
1623818580000|2021-06-16 04:43:00|175.1|172.6|175.06|172.56|175.13|172.63|175.03|172.53|13
1623818590000|2021-06-16 04:43:10|175.07|172.57|174.92|172.42|175.09|172.59|174.92|172.42|14
1623818600000|2021-06-16 04:43:20|174.89|172.39|174.91|172.41|174.92|172.42|174.85|172.35|22
1623818610000|2021-06-16 04:43:30|174.9|172.4|174.88|172.38|174.9|172.4|174.87|172.37|9
1623818620000|2021-06-16 04:43:40|174.89|172.39|174.97|172.47|174.97|172.47|174.89|172.39|15
1623818630000|2021-06-16 04:43:50|174.96|172.46|174.97|172.47|174.98|172.48|174.94|172.44|11
1623818640000|2021-06-16 04:44:00|175.01|172.51|175.11|172.61|175.11|172.61|175|172.5|15
1623818650000|2021-06-16 04:44:10|175.12|172.62|175.09|172.59|175.13|172.63|175.08|172.58|16
1623818660000|2021-06-16 04:44:20|175.06|172.56|174.93|172.43|175.06|172.56|174.92|172.42|16
1623818670000|2021-06-16 04:44:30|174.94|172.44|174.93|172.43|174.95|172.45|174.92|172.42|16
1623818680000|2021-06-16 04:44:40|174.92|172.42|174.88|172.38|174.93|172.43|174.87|172.37|12
1623818690000|2021-06-16 04:44:50|174.87|172.37|174.75|172.25|174.87|172.37|174.74|172.24|12
1623818700000|2021-06-16 04:45:00|174.74|172.24|174.78|172.28|174.84|172.34|174.74|172.24|17
1623818710000|2021-06-16 04:45:10|174.79|172.29|174.89|172.39|174.89|172.39|174.79|172.29|16
1623818720000|2021-06-16 04:45:20|174.9|172.4|174.89|172.39|174.95|172.45|174.87|172.37|26
1623818730000|2021-06-16 04:45:30|174.88|172.38|174.96|172.46|174.96|172.46|174.85|172.35|12
1623818740000|2021-06-16 04:45:40|174.98|172.48|175|172.5|175.03|172.53|174.95|172.45|14
1623818750000|2021-06-16 04:45:50|175.01|172.51|175|172.5|175.04|172.54|175|172.5|18
1623818760000|2021-06-16 04:46:00|174.99|172.49|174.97|172.47|174.99|172.49|174.97|172.47|11
1623818770000|2021-06-16 04:46:10|174.98|172.48|174.92|172.42|174.98|172.48|174.91|172.41|5
1623818780000|2021-06-16 04:46:20|174.93|172.43|174.9|172.4|174.93|172.43|174.9|172.4|7
1623818790000|2021-06-16 04:46:30|174.93|172.43|174.93|172.43|174.96|172.46|174.91|172.41|19
1623818800000|2021-06-16 04:46:40|174.92|172.42|174.89|172.39|174.94|172.44|174.88|172.38|12
1623818810000|2021-06-16 04:46:50|174.91|172.41|174.9|172.4|174.92|172.42|174.89|172.39|12
1623818820000|2021-06-16 04:47:00|174.89|172.39|174.89|172.39|174.9|172.4|174.85|172.35|21
1623818830000|2021-06-16 04:47:10|174.88|172.38|174.88|172.38|174.89|172.39|174.86|172.36|15
1623818840000|2021-06-16 04:47:20|174.89|172.39|174.89|172.39|174.9|172.4|174.87|172.37|11
1623818850000|2021-06-16 04:47:30|174.9|172.4|174.87|172.37|174.91|172.41|174.87|172.37|15
1623818860000|2021-06-16 04:47:40|174.86|172.36|174.88|172.38|174.89|172.39|174.86|172.36|9
1623818870000|2021-06-16 04:47:50|174.89|172.39|174.89|172.39|174.9|172.4|174.88|172.38|8
1623818880000|2021-06-16 04:48:00|174.92|172.42|175.06|172.56|175.11|172.61|174.92|172.42|10
1623818890000|2021-06-16 04:48:10|175.07|172.57|175.06|172.56|175.11|172.61|175.06|172.56|13
1623818900000|2021-06-16 04:48:20|175.04|172.54|175.01|172.51|175.07|172.57|175.01|172.51|9
1623818910000|2021-06-16 04:48:30|175|172.5|175.02|172.52|175.04|172.54|175|172.5|9
1623818920000|2021-06-16 04:48:40|175.03|172.53|175|172.5|175.04|172.54|174.97|172.47|19
1623818930000|2021-06-16 04:48:50|174.99|172.49|174.94|172.44|175.01|172.51|174.93|172.43|14
1623818940000|2021-06-16 04:49:00|174.95|172.45|174.96|172.46|175|172.5|174.95|172.45|25
1623818950000|2021-06-16 04:49:10|174.97|172.47|174.97|172.47|174.99|172.49|174.94|172.44|14
1623818960000|2021-06-16 04:49:20|174.96|172.46|174.88|172.38|174.98|172.48|174.88|172.38|20
1623818970000|2021-06-16 04:49:30|174.87|172.37|174.87|172.37|174.89|172.39|174.86|172.36|13
1623818980000|2021-06-16 04:49:40|174.86|172.36|174.86|172.36|174.87|172.37|174.86|172.36|9
1623818990000|2021-06-16 04:49:50|174.87|172.37|174.87|172.37|174.89|172.39|174.86|172.36|9
1623819000000|2021-06-16 04:50:00|174.88|172.38|174.83|172.33|174.91|172.41|174.83|172.33|12
1623819010000|2021-06-16 04:50:10|174.84|172.34|174.85|172.35|174.87|172.37|174.83|172.33|18
1623819020000|2021-06-16 04:50:20|174.84|172.34|174.79|172.29|174.85|172.35|174.77|172.27|16
1623819030000|2021-06-16 04:50:30|174.78|172.28|174.76|172.26|174.79|172.29|174.74|172.24|13
1623819040000|2021-06-16 04:50:40|174.75|172.25|174.83|172.33|174.83|172.33|174.75|172.25|19
1623819050000|2021-06-16 04:50:50|174.82|172.32|174.92|172.42|174.92|172.42|174.82|172.32|16
1623819060000|2021-06-16 04:51:00|174.93|172.43|175.05|172.55|175.05|172.55|174.93|172.43|21
1623819070000|2021-06-16 04:51:10|175.06|172.56|175.07|172.57|175.08|172.58|175.03|172.53|19
1623819080000|2021-06-16 04:51:20|175.08|172.58|175.06|172.56|175.08|172.58|175.05|172.55|5
1623819090000|2021-06-16 04:51:30|175.05|172.55|175.04|172.54|175.05|172.55|175.03|172.53|6
1623819100000|2021-06-16 04:51:40|175.03|172.53|175.07|172.57|175.07|172.57|175.03|172.53|9
1623819110000|2021-06-16 04:51:50|175.06|172.56|174.93|172.43|175.06|172.56|174.9|172.4|16
1623819120000|2021-06-16 04:52:00|174.92|172.42|174.88|172.38|174.94|172.44|174.88|172.38|12
1623819130000|2021-06-16 04:52:10|174.87|172.37|174.91|172.41|174.93|172.43|174.87|172.37|11
1623819140000|2021-06-16 04:52:20|174.9|172.4|174.94|172.44|174.95|172.45|174.9|172.4|10
1623819150000|2021-06-16 04:52:30|174.93|172.43|174.94|172.44|174.94|172.44|174.89|172.39|17
1623819160000|2021-06-16 04:52:40|174.93|172.43|174.89|172.39|174.94|172.44|174.88|172.38|11
1623819170000|2021-06-16 04:52:50|174.88|172.38|174.94|172.44|174.95|172.45|174.88|172.38|16
1623819180000|2021-06-16 04:53:00|174.93|172.43|174.9|172.4|174.93|172.43|174.89|172.39|20
1623819190000|2021-06-16 04:53:10|174.89|172.39|174.95|172.45|174.95|172.45|174.89|172.39|12
1623819200000|2021-06-16 04:53:20|174.96|172.46|174.99|172.49|175.02|172.52|174.96|172.46|16
1623819210000|2021-06-16 04:53:30|175|172.5|174.98|172.48|175.01|172.51|174.97|172.47|15
1623819220000|2021-06-16 04:53:40|174.99|172.49|174.94|172.44|174.99|172.49|174.93|172.43|10
1623819230000|2021-06-16 04:53:50|174.95|172.45|174.96|172.46|174.96|172.46|174.94|172.44|16
1623819240000|2021-06-16 04:54:00|174.95|172.45|174.97|172.47|174.97|172.47|174.94|172.44|16
1623819250000|2021-06-16 04:54:10|174.98|172.48|175.02|172.52|175.02|172.52|174.98|172.48|8
1623819260000|2021-06-16 04:54:20|175.03|172.53|174.95|172.45|175.03|172.53|174.94|172.44|14
1623819270000|2021-06-16 04:54:30|174.96|172.46|174.98|172.48|174.99|172.49|174.96|172.46|11
1623819280000|2021-06-16 04:54:40|174.97|172.47|174.98|172.48|174.98|172.48|174.95|172.45|14
1623819290000|2021-06-16 04:54:50|174.97|172.47|174.99|172.49|175.01|172.51|174.97|172.47|14
1623819300000|2021-06-16 04:55:00|175|172.5|175|172.5|175|172.5|174.99|172.49|13
1623819310000|2021-06-16 04:55:10|174.99|172.49|174.96|172.46|175|172.5|174.96|172.46|9
1623819320000|2021-06-16 04:55:20|174.95|172.45|174.95|172.45|174.96|172.46|174.95|172.45|5
1623819330000|2021-06-16 04:55:30|174.94|172.44|174.95|172.45|174.96|172.46|174.92|172.42|12
1623819340000|2021-06-16 04:55:40|174.96|172.46|174.95|172.45|174.98|172.48|174.95|172.45|12
1623819350000|2021-06-16 04:55:50|174.96|172.46|175.02|172.52|175.06|172.56|174.96|172.46|22
1623819360000|2021-06-16 04:56:00|175.03|172.53|175.05|172.55|175.06|172.56|175.01|172.51|26
1623819370000|2021-06-16 04:56:10|175.08|172.58|175|172.5|175.08|172.58|175|172.5|15
1623819390000|2021-06-16 04:56:30|174.99|172.49|174.98|172.48|174.99|172.49|174.98|172.48|2
1623819400000|2021-06-16 04:56:40|174.97|172.47|174.99|172.49|175|172.5|174.97|172.47|8
1623819410000|2021-06-16 04:56:50|174.98|172.48|174.99|172.49|174.99|172.49|174.98|172.48|6
1623819420000|2021-06-16 04:57:00|174.98|172.48|175|172.5|175.01|172.51|174.98|172.48|5
1623819430000|2021-06-16 04:57:10|174.99|172.49|175.02|172.52|175.02|172.52|174.99|172.49|5
1623819440000|2021-06-16 04:57:20|175.01|172.51|174.93|172.43|175.02|172.52|174.93|172.43|7
1623819450000|2021-06-16 04:57:30|174.92|172.42|174.85|172.35|174.92|172.42|174.84|172.34|17
1623819460000|2021-06-16 04:57:40|174.86|172.36|174.89|172.39|174.9|172.4|174.85|172.35|11
1623819470000|2021-06-16 04:57:50|174.9|172.4|175.03|172.53|175.03|172.53|174.89|172.39|15
1623819480000|2021-06-16 04:58:00|175.04|172.54|175.08|172.58|175.08|172.58|175.03|172.53|19
1623819490000|2021-06-16 04:58:10|175.07|172.57|175.07|172.57|175.08|172.58|175.06|172.56|9
1623819500000|2021-06-16 04:58:20|175.08|172.58|175.06|172.56|175.09|172.59|175.03|172.53|14
1623819510000|2021-06-16 04:58:30|175.05|172.55|175.15|172.65|175.16|172.66|175.05|172.55|21
1623819520000|2021-06-16 04:58:40|175.14|172.64|175.15|172.65|175.16|172.66|175.12|172.62|12
1623819530000|2021-06-16 04:58:50|175.16|172.66|175.1|172.6|175.16|172.66|175.09|172.59|12
1623819540000|2021-06-16 04:59:00|175.09|172.59|175.08|172.58|175.1|172.6|175.07|172.57|11
1623819550000|2021-06-16 04:59:10|175.07|172.57|175.05|172.55|175.09|172.59|175.02|172.52|17
1623819560000|2021-06-16 04:59:20|175.04|172.54|175|172.5|175.04|172.54|175|172.5|9
1623819570000|2021-06-16 04:59:30|174.99|172.49|174.85|172.35|175.03|172.53|174.85|172.35|19
1623819580000|2021-06-16 04:59:40|174.83|172.33|174.89|172.39|174.89|172.39|174.81|172.31|21
1623819590000|2021-06-16 04:59:50|174.9|172.4|174.91|172.41|174.95|172.45|174.89|172.39|15
1623819600000|2021-06-16 05:00:00|174.92|172.42|175.04|172.54|175.04|172.54|174.92|172.42|22
1623819610000|2021-06-16 05:00:10|175.03|172.53|174.98|172.48|175.04|172.54|174.98|172.48|10
1623819620000|2021-06-16 05:00:20|174.97|172.47|174.96|172.46|174.98|172.48|174.93|172.43|15
1623819630000|2021-06-16 05:00:30|174.99|172.49|175.03|172.53|175.07|172.57|174.99|172.49|12
1623819640000|2021-06-16 05:00:40|175.04|172.54|175.12|172.62|175.12|172.62|175.04|172.54|15
1623819650000|2021-06-16 05:00:50|175.1|172.6|175.15|172.65|175.17|172.67|175.1|172.6|20
1623819660000|2021-06-16 05:01:00|175.18|172.68|175.25|172.75|175.27|172.77|175.16|172.66|24
1623819670000|2021-06-16 05:01:10|175.24|172.74|175.21|172.71|175.26|172.76|175.21|172.71|8
1623819680000|2021-06-16 05:01:20|175.22|172.72|175.23|172.73|175.24|172.74|175.21|172.71|9
1623819690000|2021-06-16 05:01:30|175.22|172.72|175.19|172.69|175.23|172.73|175.15|172.65|9
1623819700000|2021-06-16 05:01:40|175.18|172.68|175.18|172.68|175.19|172.69|175.18|172.68|3
1623819710000|2021-06-16 05:01:50|175.17|172.67|175.21|172.71|175.21|172.71|175.16|172.66|13
1623819720000|2021-06-16 05:02:00|175.22|172.72|175.26|172.76|175.27|172.77|175.22|172.72|11
1623819730000|2021-06-16 05:02:10|175.28|172.78|175.29|172.79|175.3|172.8|175.27|172.77|14
1623819740000|2021-06-16 05:02:20|175.3|172.8|175.31|172.81|175.31|172.81|175.29|172.79|16
1623819750000|2021-06-16 05:02:30|175.3|172.8|175.3|172.8|175.32|172.82|175.27|172.77|17
1623819760000|2021-06-16 05:02:40|175.31|172.81|175.47|172.97|175.49|172.99|175.3|172.8|16
1623819770000|2021-06-16 05:02:50|175.43|172.93|175.52|173.02|175.53|173.03|175.43|172.93|14
1623819780000|2021-06-16 05:03:00|175.53|173.03|175.31|172.81|175.53|173.03|175.3|172.8|20
1623819790000|2021-06-16 05:03:10|175.32|172.82|175.34|172.84|175.34|172.84|175.29|172.79|13
1623819800000|2021-06-16 05:03:20|175.31|172.81|175.33|172.83|175.36|172.86|175.31|172.81|19
1623819810000|2021-06-16 05:03:30|175.32|172.82|175.33|172.83|175.34|172.84|175.32|172.82|8
1623819820000|2021-06-16 05:03:40|175.34|172.84|175.34|172.84|175.34|172.84|175.32|172.82|9
1623819830000|2021-06-16 05:03:50|175.35|172.85|175.34|172.84|175.35|172.85|175.34|172.84|4
1623819840000|2021-06-16 05:04:00|175.35|172.85|175.35|172.85|175.36|172.86|175.34|172.84|5
1623819850000|2021-06-16 05:04:10|175.34|172.84|175.36|172.86|175.37|172.87|175.34|172.84|9
1623819860000|2021-06-16 05:04:20|175.37|172.87|175.33|172.83|175.37|172.87|175.33|172.83|9
1623819870000|2021-06-16 05:04:30|175.34|172.84|175.3|172.8|175.34|172.84|175.3|172.8|7
1623819880000|2021-06-16 05:04:40|175.25|172.75|175.14|172.64|175.25|172.75|175.11|172.61|12
1623819890000|2021-06-16 05:04:50|175.15|172.65|175.14|172.64|175.15|172.65|175.13|172.63|6
1623819900000|2021-06-16 05:05:00|175.15|172.65|175.1|172.6|175.15|172.65|175.1|172.6|9
1623819910000|2021-06-16 05:05:10|175.11|172.61|175.05|172.55|175.11|172.61|175.05|172.55|8
1623819920000|2021-06-16 05:05:20|175.04|172.54|175.13|172.63|175.15|172.65|175.03|172.53|13
1623819930000|2021-06-16 05:05:30|175.12|172.62|175.14|172.64|175.15|172.65|175.12|172.62|15
1623819940000|2021-06-16 05:05:40|175.15|172.65|175.14|172.64|175.15|172.65|175.12|172.62|5
1623819950000|2021-06-16 05:05:50|175.13|172.63|175.18|172.68|175.18|172.68|175.13|172.63|13
1623819960000|2021-06-16 05:06:00|175.17|172.67|175.2|172.7|175.21|172.71|175.16|172.66|9
1623819970000|2021-06-16 05:06:10|175.21|172.71|175.22|172.72|175.23|172.73|175.21|172.71|11
1623819980000|2021-06-16 05:06:20|175.24|172.74|175.31|172.81|175.31|172.81|175.24|172.74|10
1623819990000|2021-06-16 05:06:30|175.32|172.82|175.44|172.94|175.47|172.97|175.32|172.82|8
1623820000000|2021-06-16 05:06:40|175.43|172.93|175.33|172.83|175.44|172.94|175.32|172.82|21
1623820010000|2021-06-16 05:06:50|175.36|172.86|175.44|172.94|175.44|172.94|175.35|172.85|11
1623820020000|2021-06-16 05:07:00|175.5|173|175.45|172.95|175.52|173.02|175.44|172.94|16
1623820030000|2021-06-16 05:07:10|175.46|172.96|175.45|172.95|175.46|172.96|175.45|172.95|6
1623820040000|2021-06-16 05:07:20|175.44|172.94|175.43|172.93|175.45|172.95|175.42|172.92|7
1623820050000|2021-06-16 05:07:30|175.42|172.92|175.41|172.91|175.42|172.92|175.41|172.91|2
1623820060000|2021-06-16 05:07:40|175.4|172.9|175.32|172.82|175.4|172.9|175.32|172.82|18
1623820070000|2021-06-16 05:07:50|175.31|172.81|175.34|172.84|175.34|172.84|175.3|172.8|20
1623820080000|2021-06-16 05:08:00|175.33|172.83|175.33|172.83|175.33|172.83|175.3|172.8|19
1623820090000|2021-06-16 05:08:10|175.32|172.82|175.38|172.88|175.38|172.88|175.3|172.8|14
1623820100000|2021-06-16 05:08:20|175.4|172.9|175.39|172.89|175.42|172.92|175.37|172.87|14
1623820110000|2021-06-16 05:08:30|175.38|172.88|175.39|172.89|175.4|172.9|175.38|172.88|4
1623820120000|2021-06-16 05:08:40|175.4|172.9|175.43|172.93|175.47|172.97|175.38|172.88|19
1623820130000|2021-06-16 05:08:50|175.42|172.92|175.45|172.95|175.45|172.95|175.29|172.79|27
1623820140000|2021-06-16 05:09:00|175.44|172.94|175.42|172.92|175.49|172.99|175.42|172.92|13
1623820150000|2021-06-16 05:09:10|175.41|172.91|175.36|172.86|175.42|172.92|175.35|172.85|21
1623820160000|2021-06-16 05:09:20|175.35|172.85|175.36|172.86|175.37|172.87|175.33|172.83|21
1623820170000|2021-06-16 05:09:30|175.35|172.85|175.3|172.8|175.36|172.86|175.3|172.8|22
1623820180000|2021-06-16 05:09:40|175.27|172.77|175.27|172.77|175.28|172.78|175.26|172.76|9
1623820190000|2021-06-16 05:09:50|175.28|172.78|175.29|172.79|175.29|172.79|175.27|172.77|8
1623820200000|2021-06-16 05:10:00|175.28|172.78|175.35|172.85|175.37|172.87|175.27|172.77|23
1623820210000|2021-06-16 05:10:10|175.34|172.84|175.37|172.87|175.37|172.87|175.34|172.84|13
1623820220000|2021-06-16 05:10:20|175.36|172.86|175.28|172.78|175.36|172.86|175.28|172.78|22
1623820230000|2021-06-16 05:10:30|175.27|172.77|175.25|172.75|175.3|172.8|175.21|172.71|20
1623820240000|2021-06-16 05:10:40|175.24|172.74|175.23|172.73|175.26|172.76|175.23|172.73|17
1623820250000|2021-06-16 05:10:50|175.24|172.74|175.29|172.79|175.3|172.8|175.23|172.73|11
1623820260000|2021-06-16 05:11:00|175.34|172.84|175.33|172.83|175.34|172.84|175.3|172.8|17
1623820270000|2021-06-16 05:11:10|175.32|172.82|175.26|172.76|175.33|172.83|175.24|172.74|13
1623820280000|2021-06-16 05:11:20|175.25|172.75|175.21|172.71|175.25|172.75|175.2|172.7|11
1623820290000|2021-06-16 05:11:30|175.22|172.72|175.32|172.82|175.32|172.82|175.22|172.72|16
1623820300000|2021-06-16 05:11:40|175.33|172.83|175.33|172.83|175.35|172.85|175.31|172.81|17
1623820310000|2021-06-16 05:11:50|175.32|172.82|175.3|172.8|175.33|172.83|175.25|172.75|13
1623820320000|2021-06-16 05:12:00|175.26|172.76|175.33|172.83|175.33|172.83|175.26|172.76|8
1623820330000|2021-06-16 05:12:10|175.35|172.85|175.37|172.87|175.4|172.9|175.35|172.85|14
1623820340000|2021-06-16 05:12:20|175.36|172.86|175.29|172.79|175.38|172.88|175.29|172.79|8
1623820350000|2021-06-16 05:12:30|175.24|172.74|175.25|172.75|175.25|172.75|175.24|172.74|2
1623820360000|2021-06-16 05:12:40|175.26|172.76|175.26|172.76|175.26|172.76|175.26|172.76|1
1623820370000|2021-06-16 05:12:50|175.24|172.74|175.23|172.73|175.25|172.75|175.23|172.73|3
1623820380000|2021-06-16 05:13:00|175.22|172.72|175.21|172.71|175.22|172.72|175.21|172.71|2
1623820390000|2021-06-16 05:13:10|175.2|172.7|175.21|172.71|175.22|172.72|175.16|172.66|15
1623820400000|2021-06-16 05:13:20|175.22|172.72|175.22|172.72|175.22|172.72|175.15|172.65|16
1623820410000|2021-06-16 05:13:30|175.21|172.71|175.17|172.67|175.22|172.72|175.16|172.66|14
1623820420000|2021-06-16 05:13:40|175.16|172.66|175.17|172.67|175.18|172.68|175.16|172.66|8
1623820430000|2021-06-16 05:13:50|175.16|172.66|175.17|172.67|175.17|172.67|175.16|172.66|8
1623820440000|2021-06-16 05:14:00|175.16|172.66|174.91|172.41|175.19|172.69|174.87|172.37|18
1623820450000|2021-06-16 05:14:10|174.9|172.4|174.9|172.4|174.9|172.4|174.84|172.34|20
1623820460000|2021-06-16 05:14:20|174.89|172.39|174.88|172.38|174.92|172.42|174.88|172.38|10
1623820470000|2021-06-16 05:14:30|174.84|172.34|174.9|172.4|174.92|172.42|174.84|172.34|25
1623820480000|2021-06-16 05:14:40|174.93|172.43|175.04|172.54|175.05|172.55|174.93|172.43|15
1623820490000|2021-06-16 05:14:50|175.02|172.52|175|172.5|175.04|172.54|175|172.5|9
1623820500000|2021-06-16 05:15:00|175.01|172.51|174.99|172.49|175.06|172.56|174.99|172.49|22
1623820510000|2021-06-16 05:15:10|175.02|172.52|174.97|172.47|175.02|172.52|174.96|172.46|12
1623820520000|2021-06-16 05:15:20|174.96|172.46|174.96|172.46|174.97|172.47|174.96|172.46|9
1623820530000|2021-06-16 05:15:30|174.94|172.44|174.99|172.49|175.04|172.54|174.9|172.4|21
1623820540000|2021-06-16 05:15:40|175.01|172.51|175.03|172.53|175.08|172.58|175.01|172.51|23
1623820550000|2021-06-16 05:15:50|175.04|172.54|175.02|172.52|175.04|172.54|174.99|172.49|14
1623820560000|2021-06-16 05:16:00|175.01|172.51|175|172.5|175.04|172.54|174.99|172.49|15
1623820570000|2021-06-16 05:16:10|175.01|172.51|175|172.5|175.02|172.52|175|172.5|13
1623820580000|2021-06-16 05:16:20|174.99|172.49|174.86|172.36|175.01|172.51|174.84|172.34|21
1623820590000|2021-06-16 05:16:30|174.87|172.37|174.86|172.36|174.87|172.37|174.85|172.35|8
1623820600000|2021-06-16 05:16:40|174.87|172.37|174.83|172.33|174.9|172.4|174.83|172.33|17
1623820610000|2021-06-16 05:16:50|174.84|172.34|174.82|172.32|174.87|172.37|174.82|172.32|13
1623820620000|2021-06-16 05:17:00|174.77|172.27|174.84|172.34|174.85|172.35|174.76|172.26|18
1623820630000|2021-06-16 05:17:10|174.85|172.35|174.94|172.44|174.95|172.45|174.84|172.34|9
1623820640000|2021-06-16 05:17:20|174.95|172.45|174.96|172.46|174.99|172.49|174.94|172.44|17
1623820650000|2021-06-16 05:17:30|174.95|172.45|174.94|172.44|174.96|172.46|174.94|172.44|6
1623820660000|2021-06-16 05:17:40|174.95|172.45|174.94|172.44|174.95|172.45|174.93|172.43|10
1623820670000|2021-06-16 05:17:50|174.93|172.43|174.99|172.49|174.99|172.49|174.93|172.43|6
1623820680000|2021-06-16 05:18:00|175.04|172.54|174.98|172.48|175.05|172.55|174.97|172.47|15
1623820690000|2021-06-16 05:18:10|174.99|172.49|174.93|172.43|174.99|172.49|174.93|172.43|12
1623820700000|2021-06-16 05:18:20|174.94|172.44|174.93|172.43|174.95|172.45|174.92|172.42|10
1623820710000|2021-06-16 05:18:30|174.94|172.44|174.93|172.43|174.95|172.45|174.93|172.43|12
1623820720000|2021-06-16 05:18:40|174.94|172.44|174.93|172.43|174.94|172.44|174.91|172.41|11
1623820730000|2021-06-16 05:18:50|174.92|172.42|174.93|172.43|174.94|172.44|174.92|172.42|8
1623820740000|2021-06-16 05:19:00|174.94|172.44|174.96|172.46|174.97|172.47|174.93|172.43|14
1623820750000|2021-06-16 05:19:10|174.95|172.45|174.95|172.45|174.96|172.46|174.94|172.44|11
1623820760000|2021-06-16 05:19:20|174.94|172.44|174.98|172.48|174.98|172.48|174.94|172.44|11
1623820770000|2021-06-16 05:19:30|174.99|172.49|175|172.5|175.01|172.51|174.99|172.49|6
1623820780000|2021-06-16 05:19:40|174.99|172.49|175.02|172.52|175.03|172.53|174.99|172.49|8
1623820790000|2021-06-16 05:19:50|175.04|172.54|175.05|172.55|175.06|172.56|175.04|172.54|8
1623820800000|2021-06-16 05:20:00|175.04|172.54|175.03|172.53|175.05|172.55|175|172.5|10
1623820810000|2021-06-16 05:20:10|175.02|172.52|175.02|172.52|175.04|172.54|175.02|172.52|8
1623820820000|2021-06-16 05:20:20|174.99|172.49|175.02|172.52|175.02|172.52|174.99|172.49|8
1623820830000|2021-06-16 05:20:30|175.01|172.51|174.99|172.49|175.02|172.52|174.99|172.49|7
1623820840000|2021-06-16 05:20:40|175|172.5|174.96|172.46|175.01|172.51|174.95|172.45|11
1623820850000|2021-06-16 05:20:50|174.97|172.47|174.94|172.44|174.98|172.48|174.94|172.44|5
1623820860000|2021-06-16 05:21:00|174.97|172.47|175.06|172.56|175.06|172.56|174.97|172.47|13
1623820870000|2021-06-16 05:21:10|175.05|172.55|175.05|172.55|175.06|172.56|175.04|172.54|19
1623820880000|2021-06-16 05:21:20|175.04|172.54|175.05|172.55|175.06|172.56|175.04|172.54|4
1623820890000|2021-06-16 05:21:30|175.06|172.56|175.1|172.6|175.1|172.6|175.05|172.55|5
1623820900000|2021-06-16 05:21:40|175.08|172.58|175.12|172.62|175.12|172.62|175.08|172.58|9
1623820910000|2021-06-16 05:21:50|175.11|172.61|175.11|172.61|175.14|172.64|175.11|172.61|18
1623820920000|2021-06-16 05:22:00|175.1|172.6|175.1|172.6|175.1|172.6|175.1|172.6|1
1623820930000|2021-06-16 05:22:10|175.11|172.61|175.11|172.61|175.11|172.61|175.1|172.6|5
1623820940000|2021-06-16 05:22:20|175.12|172.62|175.17|172.67|175.18|172.68|175.12|172.62|18
1623820950000|2021-06-16 05:22:30|175.16|172.66|175.16|172.66|175.17|172.67|175.12|172.62|9
1623820960000|2021-06-16 05:22:40|175.15|172.65|175.17|172.67|175.18|172.68|175.14|172.64|17
1623820970000|2021-06-16 05:22:50|175.18|172.68|175.18|172.68|175.18|172.68|175.15|172.65|10
1623820980000|2021-06-16 05:23:00|175.17|172.67|175.18|172.68|175.2|172.7|175.16|172.66|10
1623820990000|2021-06-16 05:23:10|175.17|172.67|175.2|172.7|175.2|172.7|175.17|172.67|12
1623821000000|2021-06-16 05:23:20|175.18|172.68|175.15|172.65|175.18|172.68|175.13|172.63|6
1623821010000|2021-06-16 05:23:30|175.16|172.66|175.24|172.74|175.27|172.77|175.16|172.66|12
1623821020000|2021-06-16 05:23:40|175.25|172.75|175.23|172.73|175.28|172.78|175.22|172.72|13
1623821030000|2021-06-16 05:23:50|175.24|172.74|175.23|172.73|175.28|172.78|175.23|172.73|9
1623821040000|2021-06-16 05:24:00|175.25|172.75|175.25|172.75|175.26|172.76|175.23|172.73|11
1623821050000|2021-06-16 05:24:10|175.24|172.74|175.17|172.67|175.25|172.75|175.14|172.64|19
1623821060000|2021-06-16 05:24:20|175.15|172.65|175.1|172.6|175.15|172.65|175.08|172.58|9
1623821070000|2021-06-16 05:24:30|175.11|172.61|175.11|172.61|175.17|172.67|175.11|172.61|18
1623821080000|2021-06-16 05:24:40|175.12|172.62|175.11|172.61|175.19|172.69|175.11|172.61|14
1623821090000|2021-06-16 05:24:50|175.1|172.6|175.15|172.65|175.17|172.67|175.09|172.59|9
1623821100000|2021-06-16 05:25:00|175.14|172.64|175.16|172.66|175.16|172.66|175.13|172.63|11
1623821110000|2021-06-16 05:25:10|175.17|172.67|175.16|172.66|175.19|172.69|175.16|172.66|10
1623821120000|2021-06-16 05:25:20|175.17|172.67|175.17|172.67|175.17|172.67|175.16|172.66|7
1623821130000|2021-06-16 05:25:30|175.16|172.66|175.02|172.52|175.16|172.66|175.01|172.51|17
1623821140000|2021-06-16 05:25:40|175.01|172.51|175.05|172.55|175.06|172.56|174.99|172.49|14
1623821150000|2021-06-16 05:25:50|175.06|172.56|175.07|172.57|175.07|172.57|175.02|172.52|8
1623821160000|2021-06-16 05:26:00|175.06|172.56|175.11|172.61|175.11|172.61|175.06|172.56|13
1623821170000|2021-06-16 05:26:10|175.1|172.6|175.18|172.68|175.19|172.69|175.1|172.6|14
1623821180000|2021-06-16 05:26:20|175.14|172.64|175.11|172.61|175.21|172.71|175.11|172.61|19
1623821190000|2021-06-16 05:26:30|175.12|172.62|175.11|172.61|175.13|172.63|175.09|172.59|14
1623821200000|2021-06-16 05:26:40|175.12|172.62|175.12|172.62|175.14|172.64|175.11|172.61|12
1623821210000|2021-06-16 05:26:50|175.13|172.63|175.11|172.61|175.14|172.64|175.11|172.61|17
1623821220000|2021-06-16 05:27:00|175.12|172.62|175.15|172.65|175.15|172.65|175.11|172.61|11
1623821230000|2021-06-16 05:27:10|175.16|172.66|175.17|172.67|175.2|172.7|175.15|172.65|16
1623821240000|2021-06-16 05:27:20|175.18|172.68|175.19|172.69|175.19|172.69|175.17|172.67|9
1623821250000|2021-06-16 05:27:30|175.18|172.68|175.17|172.67|175.18|172.68|175.17|172.67|4
1623821260000|2021-06-16 05:27:40|175.18|172.68|175.18|172.68|175.18|172.68|175.18|172.68|1
1623821270000|2021-06-16 05:27:50|175.19|172.69|175.17|172.67|175.19|172.69|175.15|172.65|6
1623821280000|2021-06-16 05:28:00|175.19|172.69|175.19|172.69|175.2|172.7|175.18|172.68|5
1623821300000|2021-06-16 05:28:20|175.17|172.67|175.22|172.72|175.22|172.72|175.17|172.67|6
1623821310000|2021-06-16 05:28:30|175.23|172.73|175.23|172.73|175.23|172.73|175.23|172.73|1
1623821320000|2021-06-16 05:28:40|175.22|172.72|175.23|172.73|175.23|172.73|175.22|172.72|8
1623821330000|2021-06-16 05:28:50|175.24|172.74|175.27|172.77|175.28|172.78|175.24|172.74|13
1623821340000|2021-06-16 05:29:00|175.26|172.76|175.18|172.68|175.26|172.76|175.16|172.66|20
1623821350000|2021-06-16 05:29:10|175.19|172.69|175.18|172.68|175.22|172.72|175.16|172.66|21
1623821360000|2021-06-16 05:29:20|175.17|172.67|175.19|172.69|175.2|172.7|175.17|172.67|11
1623821370000|2021-06-16 05:29:30|175.18|172.68|175.19|172.69|175.19|172.69|175.18|172.68|4
1623821380000|2021-06-16 05:29:40|175.18|172.68|175.13|172.63|175.18|172.68|175.13|172.63|10
1623821390000|2021-06-16 05:29:50|175.14|172.64|175.13|172.63|175.14|172.64|175.13|172.63|6
1623821400000|2021-06-16 05:30:00|175.14|172.64|175.14|172.64|175.16|172.66|175.13|172.63|9
1623821410000|2021-06-16 05:30:10|175.13|172.63|175.15|172.65|175.17|172.67|175.1|172.6|13
1623821420000|2021-06-16 05:30:20|175.16|172.66|175.18|172.68|175.19|172.69|175.13|172.63|14
1623821430000|2021-06-16 05:30:30|175.19|172.69|175.19|172.69|175.19|172.69|175.18|172.68|3
1623821440000|2021-06-16 05:30:40|175.2|172.7|175.2|172.7|175.2|172.7|175.17|172.67|12
1623821450000|2021-06-16 05:30:50|175.19|172.69|175.2|172.7|175.21|172.71|175.19|172.69|6
1623821460000|2021-06-16 05:31:00|175.21|172.71|175.25|172.75|175.25|172.75|175.21|172.71|10
1623821470000|2021-06-16 05:31:10|175.24|172.74|175.26|172.76|175.26|172.76|175.24|172.74|5
1623821480000|2021-06-16 05:31:20|175.27|172.77|175.3|172.8|175.3|172.8|175.26|172.76|6
1623821490000|2021-06-16 05:31:30|175.29|172.79|175.3|172.8|175.31|172.81|175.29|172.79|9
1623821500000|2021-06-16 05:31:40|175.29|172.79|175.3|172.8|175.31|172.81|175.28|172.78|7
1623821510000|2021-06-16 05:31:50|175.31|172.81|175.41|172.91|175.42|172.92|175.29|172.79|15
1623821520000|2021-06-16 05:32:00|175.4|172.9|175.43|172.93|175.45|172.95|175.39|172.89|13
1623821530000|2021-06-16 05:32:10|175.44|172.94|175.4|172.9|175.45|172.95|175.4|172.9|17
1623821540000|2021-06-16 05:32:20|175.41|172.91|175.42|172.92|175.45|172.95|175.41|172.91|11
1623821550000|2021-06-16 05:32:30|175.41|172.91|175.43|172.93|175.45|172.95|175.41|172.91|10
1623821560000|2021-06-16 05:32:40|175.44|172.94|175.44|172.94|175.44|172.94|175.42|172.92|10
1623821570000|2021-06-16 05:32:50|175.42|172.92|175.44|172.94|175.45|172.95|175.42|172.92|11
1623821580000|2021-06-16 05:33:00|175.45|172.95|175.4|172.9|175.45|172.95|175.39|172.89|11
1623821590000|2021-06-16 05:33:10|175.41|172.91|175.18|172.68|175.42|172.92|175.16|172.66|23
1623821600000|2021-06-16 05:33:20|175.17|172.67|175.14|172.64|175.17|172.67|175.08|172.58|19
1623821610000|2021-06-16 05:33:30|175.13|172.63|175.2|172.7|175.23|172.73|175.13|172.63|11
1623821620000|2021-06-16 05:33:40|175.21|172.71|175.22|172.72|175.22|172.72|175.18|172.68|13
1623821630000|2021-06-16 05:33:50|175.23|172.73|175.2|172.7|175.24|172.74|175.2|172.7|15
1623821640000|2021-06-16 05:34:00|175.21|172.71|175.48|172.98|175.48|172.98|175.21|172.71|21
1623821650000|2021-06-16 05:34:10|175.45|172.95|175.49|172.99|175.53|173.03|175.45|172.95|22
1623821660000|2021-06-16 05:34:20|175.48|172.98|175.7|173.2|175.73|173.23|175.48|172.98|25
1623821670000|2021-06-16 05:34:30|175.68|173.18|175.69|173.19|175.7|173.2|175.64|173.14|19
1623821680000|2021-06-16 05:34:40|175.68|173.18|175.67|173.17|175.7|173.2|175.64|173.14|21
1623821690000|2021-06-16 05:34:50|175.66|173.16|175.6|173.1|175.66|173.16|175.6|173.1|19
1623821700000|2021-06-16 05:35:00|175.61|173.11|175.65|173.15|175.68|173.18|175.6|173.1|15
1623821710000|2021-06-16 05:35:10|175.66|173.16|175.62|173.12|175.66|173.16|175.62|173.12|10
1623821720000|2021-06-16 05:35:20|175.63|173.13|175.6|173.1|175.64|173.14|175.59|173.09|21
1623821730000|2021-06-16 05:35:30|175.59|173.09|175.58|173.08|175.6|173.1|175.58|173.08|5
1623821740000|2021-06-16 05:35:40|175.57|173.07|175.54|173.04|175.57|173.07|175.54|173.04|10
1623821750000|2021-06-16 05:35:50|175.55|173.05|175.55|173.05|175.56|173.06|175.54|173.04|15
1623821760000|2021-06-16 05:36:00|175.56|173.06|175.66|173.16|175.66|173.16|175.55|173.05|16
1623821770000|2021-06-16 05:36:10|175.65|173.15|175.68|173.18|175.69|173.19|175.65|173.15|5
1623821780000|2021-06-16 05:36:20|175.69|173.19|175.69|173.19|175.7|173.2|175.69|173.19|3
1623821790000|2021-06-16 05:36:30|175.73|173.23|175.74|173.24|175.75|173.25|175.72|173.22|12
1623821800000|2021-06-16 05:36:40|175.73|173.23|175.74|173.24|175.75|173.25|175.73|173.23|6
1623821810000|2021-06-16 05:36:50|175.71|173.21|175.74|173.24|175.74|173.24|175.71|173.21|9
1623821820000|2021-06-16 05:37:00|175.73|173.23|175.73|173.23|175.74|173.24|175.72|173.22|9
1623821830000|2021-06-16 05:37:10|175.74|173.24|175.74|173.24|175.74|173.24|175.73|173.23|7
1623821840000|2021-06-16 05:37:20|175.73|173.23|175.69|173.19|175.74|173.24|175.69|173.19|8
1623821850000|2021-06-16 05:37:30|175.71|173.21|175.69|173.19|175.73|173.23|175.69|173.19|9
1623821860000|2021-06-16 05:37:40|175.7|173.2|175.68|173.18|175.71|173.21|175.66|173.16|9
1623821870000|2021-06-16 05:37:50|175.69|173.19|175.68|173.18|175.69|173.19|175.67|173.17|4
1623821880000|2021-06-16 05:38:00|175.69|173.19|175.68|173.18|175.69|173.19|175.65|173.15|9
1623821890000|2021-06-16 05:38:10|175.67|173.17|175.67|173.17|175.68|173.18|175.67|173.17|7
1623821900000|2021-06-16 05:38:20|175.66|173.16|175.66|173.16|175.66|173.16|175.66|173.16|1
1623821910000|2021-06-16 05:38:30|175.65|173.15|175.66|173.16|175.66|173.16|175.65|173.15|8
1623821920000|2021-06-16 05:38:40|175.65|173.15|175.66|173.16|175.66|173.16|175.65|173.15|6
1623821930000|2021-06-16 05:38:50|175.65|173.15|175.65|173.15|175.66|173.16|175.64|173.14|15
1623821940000|2021-06-16 05:39:00|175.66|173.16|175.64|173.14|175.66|173.16|175.64|173.14|5
1623821950000|2021-06-16 05:39:10|175.63|173.13|175.55|173.05|175.64|173.14|175.54|173.04|8
1623821960000|2021-06-16 05:39:20|175.54|173.04|175.46|172.96|175.54|173.04|175.46|172.96|15
1623821970000|2021-06-16 05:39:30|175.48|172.98|175.51|173.01|175.51|173.01|175.47|172.97|12
1623821980000|2021-06-16 05:39:40|175.52|173.02|175.51|173.01|175.52|173.02|175.51|173.01|8
1623821990000|2021-06-16 05:39:50|175.5|173|175.5|173|175.51|173.01|175.49|172.99|9
1623822000000|2021-06-16 05:40:00|175.51|173.01|175.52|173.02|175.54|173.04|175.51|173.01|13
1623822010000|2021-06-16 05:40:10|175.51|173.01|175.54|173.04|175.56|173.06|175.51|173.01|7
1623822020000|2021-06-16 05:40:20|175.53|173.03|175.51|173.01|175.54|173.04|175.49|172.99|13
1623822030000|2021-06-16 05:40:30|175.5|173|175.5|173|175.5|173|175.48|172.98|7
1623822040000|2021-06-16 05:40:40|175.49|172.99|175.51|173.01|175.56|173.06|175.49|172.99|17
1623822050000|2021-06-16 05:40:50|175.5|173|175.52|173.02|175.52|173.02|175.49|172.99|8
1623822060000|2021-06-16 05:41:00|175.5|173|175.54|173.04|175.54|173.04|175.5|173|9
1623822070000|2021-06-16 05:41:10|175.55|173.05|175.59|173.09|175.6|173.1|175.53|173.03|16
1623822080000|2021-06-16 05:41:20|175.58|173.08|175.52|173.02|175.58|173.08|175.52|173.02|8
1623822090000|2021-06-16 05:41:30|175.51|173.01|175.52|173.02|175.52|173.02|175.51|173.01|2
1623822100000|2021-06-16 05:41:40|175.51|173.01|175.53|173.03|175.54|173.04|175.51|173.01|9
1623822110000|2021-06-16 05:41:50|175.52|173.02|175.55|173.05|175.55|173.05|175.52|173.02|5
1623822120000|2021-06-16 05:42:00|175.54|173.04|175.57|173.07|175.57|173.07|175.53|173.03|8
1623822130000|2021-06-16 05:42:10|175.56|173.06|175.57|173.07|175.57|173.07|175.55|173.05|6
1623822140000|2021-06-16 05:42:20|175.56|173.06|175.57|173.07|175.57|173.07|175.54|173.04|8
1623822150000|2021-06-16 05:42:30|175.56|173.06|175.56|173.06|175.57|173.07|175.55|173.05|5
1623822160000|2021-06-16 05:42:40|175.55|173.05|175.55|173.05|175.56|173.06|175.55|173.05|9
1623822170000|2021-06-16 05:42:50|175.52|173.02|175.66|173.16|175.7|173.2|175.52|173.02|14
1623822180000|2021-06-16 05:43:00|175.65|173.15|175.66|173.16|175.66|173.16|175.65|173.15|2
1623822190000|2021-06-16 05:43:10|175.63|173.13|175.74|173.24|175.74|173.24|175.63|173.13|21
1623822200000|2021-06-16 05:43:20|175.73|173.23|175.7|173.2|175.73|173.23|175.7|173.2|12
1623822210000|2021-06-16 05:43:30|175.71|173.21|175.62|173.12|175.71|173.21|175.62|173.12|17
1623822220000|2021-06-16 05:43:40|175.59|173.09|175.6|173.1|175.62|173.12|175.59|173.09|11
1623822230000|2021-06-16 05:43:50|175.61|173.11|175.59|173.09|175.61|173.11|175.57|173.07|12
1623822240000|2021-06-16 05:44:00|175.6|173.1|175.6|173.1|175.61|173.11|175.57|173.07|18
1623822250000|2021-06-16 05:44:10|175.61|173.11|175.6|173.1|175.61|173.11|175.59|173.09|10
1623822260000|2021-06-16 05:44:20|175.59|173.09|175.59|173.09|175.6|173.1|175.58|173.08|11
1623822270000|2021-06-16 05:44:30|175.6|173.1|175.55|173.05|175.6|173.1|175.55|173.05|12
1623822280000|2021-06-16 05:44:40|175.54|173.04|175.47|172.97|175.54|173.04|175.46|172.96|9
1623822290000|2021-06-16 05:44:50|175.48|172.98|175.5|173|175.52|173.02|175.47|172.97|9
1623822300000|2021-06-16 05:45:00|175.49|172.99|175.54|173.04|175.54|173.04|175.49|172.99|13
1623822310000|2021-06-16 05:45:10|175.59|173.09|175.67|173.17|175.67|173.17|175.59|173.09|16
1623822320000|2021-06-16 05:45:20|175.66|173.16|175.58|173.08|175.66|173.16|175.55|173.05|17
1623822330000|2021-06-16 05:45:30|175.57|173.07|175.58|173.08|175.62|173.12|175.55|173.05|11
1623822340000|2021-06-16 05:45:40|175.57|173.07|175.56|173.06|175.59|173.09|175.55|173.05|15
1623822350000|2021-06-16 05:45:50|175.57|173.07|175.48|172.98|175.57|173.07|175.48|172.98|13
1623822360000|2021-06-16 05:46:00|175.49|172.99|175.49|172.99|175.49|172.99|175.48|172.98|5
1623822370000|2021-06-16 05:46:10|175.48|172.98|175.6|173.1|175.63|173.13|175.48|172.98|12
1623822380000|2021-06-16 05:46:20|175.59|173.09|175.58|173.08|175.61|173.11|175.58|173.08|10
1623822390000|2021-06-16 05:46:30|175.57|173.07|175.57|173.07|175.58|173.08|175.56|173.06|9
1623822400000|2021-06-16 05:46:40|175.56|173.06|175.54|173.04|175.59|173.09|175.54|173.04|16
1623822410000|2021-06-16 05:46:50|175.55|173.05|175.53|173.03|175.56|173.06|175.52|173.02|9
1623822420000|2021-06-16 05:47:00|175.54|173.04|175.55|173.05|175.55|173.05|175.53|173.03|10
1623822430000|2021-06-16 05:47:10|175.54|173.04|175.57|173.07|175.6|173.1|175.54|173.04|19
1623822440000|2021-06-16 05:47:20|175.56|173.06|175.59|173.09|175.59|173.09|175.54|173.04|15
1623822450000|2021-06-16 05:47:30|175.6|173.1|175.56|173.06|175.6|173.1|175.55|173.05|13
1623822460000|2021-06-16 05:47:40|175.55|173.05|175.51|173.01|175.56|173.06|175.51|173.01|15
1623822470000|2021-06-16 05:47:50|175.5|173|175.48|172.98|175.5|173|175.46|172.96|15
1623822480000|2021-06-16 05:48:00|175.49|172.99|175.51|173.01|175.53|173.03|175.48|172.98|12
1623822490000|2021-06-16 05:48:10|175.5|173|175.66|173.16|175.66|173.16|175.5|173|16
1623822500000|2021-06-16 05:48:20|175.68|173.18|175.59|173.09|175.7|173.2|175.59|173.09|23
1623822510000|2021-06-16 05:48:30|175.6|173.1|175.56|173.06|175.62|173.12|175.55|173.05|22
1623822520000|2021-06-16 05:48:40|175.55|173.05|175.52|173.02|175.56|173.06|175.5|173|16
1623822530000|2021-06-16 05:48:50|175.53|173.03|175.49|172.99|175.54|173.04|175.48|172.98|15
1623822540000|2021-06-16 05:49:00|175.48|172.98|175.59|173.09|175.6|173.1|175.48|172.98|17
1623822550000|2021-06-16 05:49:10|175.6|173.1|175.57|173.07|175.6|173.1|175.56|173.06|11
1623822560000|2021-06-16 05:49:20|175.58|173.08|175.59|173.09|175.59|173.09|175.57|173.07|5
1623822570000|2021-06-16 05:49:30|175.6|173.1|175.64|173.14|175.7|173.2|175.6|173.1|25
1623822580000|2021-06-16 05:49:40|175.61|173.11|175.57|173.07|175.64|173.14|175.56|173.06|19
1623822590000|2021-06-16 05:49:50|175.58|173.08|175.58|173.08|175.61|173.11|175.58|173.08|16
1623822600000|2021-06-16 05:50:00|175.59|173.09|175.66|173.16|175.67|173.17|175.58|173.08|12
1623822610000|2021-06-16 05:50:10|175.67|173.17|175.67|173.17|175.67|173.17|175.65|173.15|4
1623822620000|2021-06-16 05:50:20|175.66|173.16|175.64|173.14|175.66|173.16|175.62|173.12|11
1623822630000|2021-06-16 05:50:30|175.65|173.15|175.65|173.15|175.67|173.17|175.63|173.13|16
1623822640000|2021-06-16 05:50:40|175.64|173.14|175.6|173.1|175.65|173.15|175.6|173.1|15
1623822650000|2021-06-16 05:50:50|175.61|173.11|175.57|173.07|175.61|173.11|175.55|173.05|14
1623822660000|2021-06-16 05:51:00|175.58|173.08|175.49|172.99|175.6|173.1|175.48|172.98|8
1623822670000|2021-06-16 05:51:10|175.48|172.98|175.46|172.96|175.49|172.99|175.46|172.96|6
1623822680000|2021-06-16 05:51:20|175.47|172.97|175.44|172.94|175.48|172.98|175.44|172.94|12
1623822690000|2021-06-16 05:51:30|175.45|172.95|175.44|172.94|175.45|172.95|175.43|172.93|8
1623822700000|2021-06-16 05:51:40|175.46|172.96|175.47|172.97|175.52|173.02|175.46|172.96|14
1623822710000|2021-06-16 05:51:50|175.46|172.96|175.49|172.99|175.52|173.02|175.46|172.96|11
1623822720000|2021-06-16 05:52:00|175.48|172.98|175.5|173|175.53|173.03|175.48|172.98|14
1623822730000|2021-06-16 05:52:10|175.51|173.01|175.53|173.03|175.53|173.03|175.5|173|7
1623822740000|2021-06-16 05:52:20|175.52|173.02|175.51|173.01|175.52|173.02|175.51|173.01|6
1623822750000|2021-06-16 05:52:30|175.52|173.02|175.5|173|175.52|173.02|175.49|172.99|10
1623822760000|2021-06-16 05:52:40|175.51|173.01|175.51|173.01|175.52|173.02|175.5|173|9
1623822770000|2021-06-16 05:52:50|175.48|172.98|175.49|172.99|175.51|173.01|175.46|172.96|12
1623822780000|2021-06-16 05:53:00|175.48|172.98|175.58|173.08|175.58|173.08|175.47|172.97|13
1623822790000|2021-06-16 05:53:10|175.59|173.09|175.66|173.16|175.68|173.18|175.59|173.09|18
1623822800000|2021-06-16 05:53:20|175.64|173.14|175.62|173.12|175.66|173.16|175.59|173.09|13
1623822810000|2021-06-16 05:53:30|175.63|173.13|175.67|173.17|175.67|173.17|175.61|173.11|10
1623822820000|2021-06-16 05:53:40|175.66|173.16|175.66|173.16|175.66|173.16|175.65|173.15|7
1623822830000|2021-06-16 05:53:50|175.67|173.17|175.64|173.14|175.67|173.17|175.63|173.13|9
1623822840000|2021-06-16 05:54:00|175.62|173.12|175.68|173.18|175.69|173.19|175.62|173.12|10
1623822850000|2021-06-16 05:54:10|175.69|173.19|175.68|173.18|175.69|173.19|175.68|173.18|4
1623822860000|2021-06-16 05:54:20|175.66|173.16|175.64|173.14|175.66|173.16|175.64|173.14|9
1623822870000|2021-06-16 05:54:30|175.65|173.15|175.65|173.15|175.65|173.15|175.64|173.14|5
1623822880000|2021-06-16 05:54:40|175.66|173.16|175.58|173.08|175.66|173.16|175.56|173.06|11
1623822890000|2021-06-16 05:54:50|175.57|173.07|175.59|173.09|175.59|173.09|175.56|173.06|13
1623822900000|2021-06-16 05:55:00|175.6|173.1|175.61|173.11|175.62|173.12|175.6|173.1|4
1623822910000|2021-06-16 05:55:10|175.6|173.1|175.61|173.11|175.61|173.11|175.59|173.09|10
1623822920000|2021-06-16 05:55:20|175.6|173.1|175.61|173.11|175.61|173.11|175.58|173.08|10
1623822930000|2021-06-16 05:55:30|175.62|173.12|175.65|173.15|175.66|173.16|175.61|173.11|12
1623822940000|2021-06-16 05:55:40|175.66|173.16|175.69|173.19|175.71|173.21|175.66|173.16|14
1623822950000|2021-06-16 05:55:50|175.7|173.2|175.7|173.2|175.71|173.21|175.69|173.19|9
1623822960000|2021-06-16 05:56:00|175.71|173.21|175.7|173.2|175.71|173.21|175.67|173.17|9
1623822970000|2021-06-16 05:56:10|175.71|173.21|175.73|173.23|175.76|173.26|175.7|173.2|10
1623822980000|2021-06-16 05:56:20|175.74|173.24|175.68|173.18|175.74|173.24|175.68|173.18|10
1623822990000|2021-06-16 05:56:30|175.69|173.19|175.69|173.19|175.69|173.19|175.68|173.18|7
1623823000000|2021-06-16 05:56:40|175.68|173.18|175.66|173.16|175.69|173.19|175.64|173.14|12
1623823010000|2021-06-16 05:56:50|175.65|173.15|175.63|173.13|175.68|173.18|175.63|173.13|8
1623823020000|2021-06-16 05:57:00|175.64|173.14|175.62|173.12|175.64|173.14|175.61|173.11|7
1623823030000|2021-06-16 05:57:10|175.58|173.08|175.57|173.07|175.58|173.08|175.56|173.06|8
1623823040000|2021-06-16 05:57:20|175.58|173.08|175.58|173.08|175.58|173.08|175.57|173.07|3
1623823050000|2021-06-16 05:57:30|175.6|173.1|175.58|173.08|175.6|173.1|175.58|173.08|5
1623823060000|2021-06-16 05:57:40|175.57|173.07|175.58|173.08|175.58|173.08|175.55|173.05|14
1623823070000|2021-06-16 05:57:50|175.57|173.07|175.61|173.11|175.61|173.11|175.56|173.06|5
1623823080000|2021-06-16 05:58:00|175.62|173.12|175.83|173.33|175.84|173.34|175.62|173.12|19
1623823090000|2021-06-16 05:58:10|175.84|173.34|175.86|173.36|175.87|173.37|175.83|173.33|14
1623823100000|2021-06-16 05:58:20|175.87|173.37|175.82|173.32|175.88|173.38|175.82|173.32|22
1623823110000|2021-06-16 05:58:30|175.81|173.31|175.76|173.26|175.82|173.32|175.76|173.26|11
1623823120000|2021-06-16 05:58:40|175.75|173.25|175.77|173.27|175.77|173.27|175.75|173.25|11
1623823130000|2021-06-16 05:58:50|175.76|173.26|175.77|173.27|175.78|173.28|175.76|173.26|8
1623823140000|2021-06-16 05:59:00|175.76|173.26|175.77|173.27|175.77|173.27|175.76|173.26|4
1623823150000|2021-06-16 05:59:10|175.76|173.26|175.77|173.27|175.78|173.28|175.76|173.26|8
1623823160000|2021-06-16 05:59:20|175.78|173.28|175.84|173.34|175.86|173.36|175.76|173.26|11
1623823170000|2021-06-16 05:59:30|175.83|173.33|175.79|173.29|175.83|173.33|175.79|173.29|6
1623823180000|2021-06-16 05:59:40|175.78|173.28|175.79|173.29|175.79|173.29|175.78|173.28|2
1623823190000|2021-06-16 05:59:50|175.81|173.31|175.78|173.28|175.81|173.31|175.77|173.27|8
1623823200000|2021-06-16 06:00:00|175.77|173.27|175.8|173.3|175.8|173.3|175.7|173.2|17
1623823210000|2021-06-16 06:00:10|175.79|173.29|175.82|173.32|175.83|173.33|175.78|173.28|20
1623823220000|2021-06-16 06:00:20|175.81|173.31|175.8|173.3|175.81|173.31|175.79|173.29|6
1623823230000|2021-06-16 06:00:30|175.79|173.29|175.81|173.31|175.82|173.32|175.79|173.29|11
1623823240000|2021-06-16 06:00:40|175.8|173.3|175.75|173.25|175.81|173.31|175.75|173.25|10
1623823250000|2021-06-16 06:00:50|175.77|173.27|175.71|173.21|175.77|173.27|175.7|173.2|20
1623823260000|2021-06-16 06:01:00|175.72|173.22|175.71|173.21|175.72|173.22|175.7|173.2|6
1623823270000|2021-06-16 06:01:10|175.7|173.2|175.72|173.22|175.73|173.23|175.7|173.2|11
1623823280000|2021-06-16 06:01:20|175.71|173.21|175.79|173.29|175.8|173.3|175.7|173.2|15
1623823290000|2021-06-16 06:01:30|175.8|173.3|175.78|173.28|175.8|173.3|175.77|173.27|5
1623823300000|2021-06-16 06:01:40|175.79|173.29|175.79|173.29|175.8|173.3|175.78|173.28|7
1623823320000|2021-06-16 06:02:00|175.8|173.3|175.84|173.34|175.87|173.37|175.79|173.29|14
1623823330000|2021-06-16 06:02:10|175.85|173.35|175.83|173.33|175.85|173.35|175.83|173.33|4
1623823340000|2021-06-16 06:02:20|175.82|173.32|175.84|173.34|175.84|173.34|175.82|173.32|7
1623823350000|2021-06-16 06:02:30|175.83|173.33|175.82|173.32|175.83|173.33|175.81|173.31|11
1623823360000|2021-06-16 06:02:40|175.81|173.31|175.79|173.29|175.81|173.31|175.78|173.28|8
1623823370000|2021-06-16 06:02:50|175.8|173.3|175.8|173.3|175.82|173.32|175.79|173.29|13
1623823380000|2021-06-16 06:03:00|175.79|173.29|175.82|173.32|175.82|173.32|175.79|173.29|8
1623823390000|2021-06-16 06:03:10|175.81|173.31|175.84|173.34|175.85|173.35|175.81|173.31|10
1623823400000|2021-06-16 06:03:20|175.85|173.35|175.77|173.27|175.85|173.35|175.77|173.27|9
1623823410000|2021-06-16 06:03:30|175.78|173.28|175.78|173.28|175.8|173.3|175.77|173.27|8
1623823420000|2021-06-16 06:03:40|175.79|173.29|175.77|173.27|175.8|173.3|175.76|173.26|6
1623823430000|2021-06-16 06:03:50|175.76|173.26|175.82|173.32|175.82|173.32|175.76|173.26|10
1623823440000|2021-06-16 06:04:00|175.84|173.34|175.8|173.3|175.85|173.35|175.8|173.3|15
1623823450000|2021-06-16 06:04:10|175.82|173.32|175.73|173.23|175.82|173.32|175.73|173.23|11
1623823460000|2021-06-16 06:04:20|175.74|173.24|175.72|173.22|175.74|173.24|175.71|173.21|8
1623823470000|2021-06-16 06:04:30|175.71|173.21|175.68|173.18|175.74|173.24|175.67|173.17|9
1623823480000|2021-06-16 06:04:40|175.67|173.17|175.68|173.18|175.69|173.19|175.67|173.17|4
1623823490000|2021-06-16 06:04:50|175.67|173.17|175.66|173.16|175.68|173.18|175.66|173.16|6
1623823500000|2021-06-16 06:05:00|175.67|173.17|175.67|173.17|175.67|173.17|175.66|173.16|5
1623823510000|2021-06-16 06:05:10|175.68|173.18|175.66|173.16|175.68|173.18|175.65|173.15|7
1623823520000|2021-06-16 06:05:20|175.65|173.15|175.65|173.15|175.67|173.17|175.65|173.15|7
1623823530000|2021-06-16 06:05:30|175.64|173.14|175.64|173.14|175.68|173.18|175.64|173.14|9
1623823540000|2021-06-16 06:05:40|175.65|173.15|175.63|173.13|175.66|173.16|175.63|173.13|7
1623823550000|2021-06-16 06:05:50|175.64|173.14|175.54|173.04|175.66|173.16|175.51|173.01|15
1623823560000|2021-06-16 06:06:00|175.55|173.05|175.56|173.06|175.56|173.06|175.53|173.03|8
1623823570000|2021-06-16 06:06:10|175.57|173.07|175.64|173.14|175.66|173.16|175.57|173.07|15
1623823580000|2021-06-16 06:06:20|175.65|173.15|175.62|173.12|175.65|173.15|175.6|173.1|16
1623823590000|2021-06-16 06:06:30|175.63|173.13|175.81|173.31|175.81|173.31|175.62|173.12|18
1623823600000|2021-06-16 06:06:40|175.82|173.32|175.82|173.32|175.83|173.33|175.8|173.3|12
1623823610000|2021-06-16 06:06:50|175.83|173.33|175.84|173.34|175.85|173.35|175.82|173.32|15
1623823620000|2021-06-16 06:07:00|175.83|173.33|175.85|173.35|175.85|173.35|175.83|173.33|11
1623823630000|2021-06-16 06:07:10|175.84|173.34|175.84|173.34|175.85|173.35|175.83|173.33|5
1623823640000|2021-06-16 06:07:20|175.83|173.33|175.81|173.31|175.83|173.33|175.79|173.29|12
1623823650000|2021-06-16 06:07:30|175.8|173.3|175.84|173.34|175.84|173.34|175.79|173.29|15
1623823660000|2021-06-16 06:07:40|175.85|173.35|175.91|173.41|175.96|173.46|175.84|173.34|19
1623823670000|2021-06-16 06:07:50|175.9|173.4|175.9|173.4|175.93|173.43|175.89|173.39|18
1623823680000|2021-06-16 06:08:00|175.91|173.41|175.88|173.38|175.91|173.41|175.85|173.35|13
1623823690000|2021-06-16 06:08:10|175.89|173.39|175.88|173.38|175.89|173.39|175.86|173.36|16
1623823700000|2021-06-16 06:08:20|175.87|173.37|175.89|173.39|175.89|173.39|175.87|173.37|9
1623823710000|2021-06-16 06:08:30|175.88|173.38|175.72|173.22|175.88|173.38|175.72|173.22|15
1623823720000|2021-06-16 06:08:40|175.71|173.21|175.73|173.23|175.77|173.27|175.71|173.21|12
1623823730000|2021-06-16 06:08:50|175.74|173.24|175.65|173.15|175.77|173.27|175.63|173.13|25
1623823740000|2021-06-16 06:09:00|175.64|173.14|175.73|173.23|175.73|173.23|175.63|173.13|18
1623823750000|2021-06-16 06:09:10|175.72|173.22|175.77|173.27|175.77|173.27|175.71|173.21|15
1623823760000|2021-06-16 06:09:20|175.76|173.26|175.8|173.3|175.82|173.32|175.76|173.26|11
1623823770000|2021-06-16 06:09:30|175.81|173.31|175.85|173.35|175.85|173.35|175.81|173.31|9
1623823780000|2021-06-16 06:09:40|175.84|173.34|175.85|173.35|175.86|173.36|175.84|173.34|6
1623823790000|2021-06-16 06:09:50|175.86|173.36|175.84|173.34|175.86|173.36|175.83|173.33|11
1623823800000|2021-06-16 06:10:00|175.83|173.33|175.84|173.34|175.85|173.35|175.8|173.3|8
1623823810000|2021-06-16 06:10:10|175.82|173.32|175.82|173.32|175.82|173.32|175.81|173.31|3
1623823820000|2021-06-16 06:10:20|175.84|173.34|175.86|173.36|175.86|173.36|175.82|173.32|15
1623823830000|2021-06-16 06:10:30|175.87|173.37|175.85|173.35|175.88|173.38|175.84|173.34|14
1623823840000|2021-06-16 06:10:40|175.86|173.36|175.84|173.34|175.87|173.37|175.84|173.34|17
1623823850000|2021-06-16 06:10:50|175.85|173.35|175.82|173.32|175.85|173.35|175.81|173.31|20
1623823860000|2021-06-16 06:11:00|175.81|173.31|175.86|173.36|175.86|173.36|175.81|173.31|11
1623823870000|2021-06-16 06:11:10|175.85|173.35|175.82|173.32|175.85|173.35|175.82|173.32|3
1623823880000|2021-06-16 06:11:20|175.8|173.3|175.8|173.3|175.81|173.31|175.8|173.3|9
1623823890000|2021-06-16 06:11:30|175.79|173.29|175.76|173.26|175.79|173.29|175.75|173.25|8
1623823900000|2021-06-16 06:11:40|175.77|173.27|175.75|173.25|175.78|173.28|175.75|173.25|7
1623823910000|2021-06-16 06:11:50|175.74|173.24|175.76|173.26|175.77|173.27|175.74|173.24|9
1623823920000|2021-06-16 06:12:00|175.77|173.27|175.74|173.24|175.78|173.28|175.74|173.24|12
1623823930000|2021-06-16 06:12:10|175.73|173.23|175.7|173.2|175.73|173.23|175.7|173.2|4
1623823940000|2021-06-16 06:12:20|175.71|173.21|175.72|173.22|175.73|173.23|175.7|173.2|9
1623823950000|2021-06-16 06:12:30|175.71|173.21|175.72|173.22|175.73|173.23|175.71|173.21|4
1623823960000|2021-06-16 06:12:40|175.71|173.21|175.66|173.16|175.71|173.21|175.66|173.16|10
1623823970000|2021-06-16 06:12:50|175.65|173.15|175.61|173.11|175.67|173.17|175.59|173.09|8
1623823980000|2021-06-16 06:13:00|175.62|173.12|175.52|173.02|175.62|173.12|175.51|173.01|14
1623823990000|2021-06-16 06:13:10|175.51|173.01|175.53|173.03|175.55|173.05|175.51|173.01|6
1623824000000|2021-06-16 06:13:20|175.54|173.04|175.52|173.02|175.54|173.04|175.52|173.02|11
1623824010000|2021-06-16 06:13:30|175.51|173.01|175.49|172.99|175.51|173.01|175.48|172.98|9
1623824020000|2021-06-16 06:13:40|175.48|172.98|175.48|172.98|175.49|172.99|175.48|172.98|5
1623824030000|2021-06-16 06:13:50|175.5|173|175.53|173.03|175.54|173.04|175.49|172.99|20
1623824040000|2021-06-16 06:14:00|175.52|173.02|175.5|173|175.54|173.04|175.5|173|10
1623824050000|2021-06-16 06:14:10|175.51|173.01|175.49|172.99|175.51|173.01|175.48|172.98|10
1623824060000|2021-06-16 06:14:20|175.5|173|175.48|172.98|175.5|173|175.48|172.98|5
1623824070000|2021-06-16 06:14:30|175.47|172.97|175.47|172.97|175.48|172.98|175.47|172.97|3
1623824080000|2021-06-16 06:14:40|175.48|172.98|175.47|172.97|175.49|172.99|175.47|172.97|9
1623824090000|2021-06-16 06:14:50|175.48|172.98|175.48|172.98|175.49|172.99|175.47|172.97|11
1623824100000|2021-06-16 06:15:00|175.5|173|175.46|172.96|175.5|173|175.46|172.96|6
1623824110000|2021-06-16 06:15:10|175.47|172.97|175.49|172.99|175.49|172.99|175.46|172.96|7
1623824120000|2021-06-16 06:15:20|175.5|173|175.51|173.01|175.51|173.01|175.49|172.99|6
1623824130000|2021-06-16 06:15:30|175.52|173.02|175.58|173.08|175.59|173.09|175.51|173.01|12
1623824140000|2021-06-16 06:15:40|175.59|173.09|175.63|173.13|175.63|173.13|175.57|173.07|14
1623824150000|2021-06-16 06:15:50|175.64|173.14|175.55|173.05|175.66|173.16|175.54|173.04|19
1623824160000|2021-06-16 06:16:00|175.54|173.04|175.56|173.06|175.56|173.06|175.53|173.03|16
1623824170000|2021-06-16 06:16:10|175.58|173.08|175.59|173.09|175.6|173.1|175.57|173.07|11
1623824180000|2021-06-16 06:16:20|175.58|173.08|175.49|172.99|175.59|173.09|175.49|172.99|19
1623824190000|2021-06-16 06:16:30|175.51|173.01|175.66|173.16|175.67|173.17|175.5|173|17
1623824200000|2021-06-16 06:16:40|175.65|173.15|175.7|173.2|175.7|173.2|175.65|173.15|4
1623824210000|2021-06-16 06:16:50|175.69|173.19|175.75|173.25|175.75|173.25|175.69|173.19|6
1623824220000|2021-06-16 06:17:00|175.74|173.24|175.75|173.25|175.76|173.26|175.74|173.24|9
1623824230000|2021-06-16 06:17:10|175.74|173.24|175.74|173.24|175.75|173.25|175.74|173.24|7
1623824240000|2021-06-16 06:17:20|175.73|173.23|175.73|173.23|175.75|173.25|175.72|173.22|11
1623824250000|2021-06-16 06:17:30|175.74|173.24|175.75|173.25|175.76|173.26|175.74|173.24|9
1623824260000|2021-06-16 06:17:40|175.74|173.24|175.72|173.22|175.75|173.25|175.69|173.19|13
1623824270000|2021-06-16 06:17:50|175.73|173.23|175.77|173.27|175.78|173.28|175.72|173.22|14
1623824280000|2021-06-16 06:18:00|175.76|173.26|175.79|173.29|175.79|173.29|175.75|173.25|12
1623824290000|2021-06-16 06:18:10|175.77|173.27|175.79|173.29|175.79|173.29|175.77|173.27|5
1623824300000|2021-06-16 06:18:20|175.78|173.28|175.78|173.28|175.78|173.28|175.78|173.28|1
1623824310000|2021-06-16 06:18:30|175.76|173.26|175.74|173.24|175.76|173.26|175.71|173.21|12
1623824320000|2021-06-16 06:18:40|175.73|173.23|175.73|173.23|175.75|173.25|175.72|173.22|14
1623824330000|2021-06-16 06:18:50|175.74|173.24|175.74|173.24|175.75|173.25|175.72|173.22|15
1623824340000|2021-06-16 06:19:00|175.72|173.22|175.72|173.22|175.72|173.22|175.65|173.15|21
1623824350000|2021-06-16 06:19:10|175.73|173.23|175.73|173.23|175.76|173.26|175.71|173.21|8
1623824360000|2021-06-16 06:19:20|175.75|173.25|175.72|173.22|175.76|173.26|175.72|173.22|9
1623824370000|2021-06-16 06:19:30|175.73|173.23|175.73|173.23|175.74|173.24|175.72|173.22|5
1623824380000|2021-06-16 06:19:40|175.74|173.24|175.73|173.23|175.74|173.24|175.72|173.22|8
1623824390000|2021-06-16 06:19:50|175.74|173.24|175.76|173.26|175.8|173.3|175.74|173.24|19
1623824400000|2021-06-16 06:20:00|175.74|173.24|175.76|173.26|175.76|173.26|175.73|173.23|10
1623824410000|2021-06-16 06:20:10|175.77|173.27|175.84|173.34|175.84|173.34|175.77|173.27|12
1623824420000|2021-06-16 06:20:20|175.85|173.35|175.83|173.33|175.85|173.35|175.83|173.33|12
1623824430000|2021-06-16 06:20:30|175.82|173.32|175.84|173.34|175.86|173.36|175.82|173.32|18
1623824440000|2021-06-16 06:20:40|175.85|173.35|175.81|173.31|175.85|173.35|175.81|173.31|14
1623824450000|2021-06-16 06:20:50|175.82|173.32|175.83|173.33|175.83|173.33|175.81|173.31|8
1623824460000|2021-06-16 06:21:00|175.84|173.34|175.82|173.32|175.85|173.35|175.82|173.32|8
1623824470000|2021-06-16 06:21:10|175.83|173.33|175.82|173.32|175.84|173.34|175.82|173.32|10
1623824480000|2021-06-16 06:21:20|175.83|173.33|175.84|173.34|175.86|173.36|175.82|173.32|11
1623824490000|2021-06-16 06:21:30|175.85|173.35|175.82|173.32|175.85|173.35|175.81|173.31|7
1623824500000|2021-06-16 06:21:40|175.81|173.31|175.83|173.33|175.84|173.34|175.81|173.31|7
1623824510000|2021-06-16 06:21:50|175.82|173.32|175.84|173.34|175.84|173.34|175.82|173.32|6
1623824520000|2021-06-16 06:22:00|175.82|173.32|175.84|173.34|175.85|173.35|175.82|173.32|9
1623824530000|2021-06-16 06:22:10|175.85|173.35|175.87|173.37|175.88|173.38|175.85|173.35|7
1623824540000|2021-06-16 06:22:20|175.86|173.36|175.86|173.36|175.87|173.37|175.86|173.36|3
1623824550000|2021-06-16 06:22:30|175.87|173.37|175.88|173.38|175.88|173.38|175.86|173.36|8
1623824560000|2021-06-16 06:22:40|175.87|173.37|175.87|173.37|175.88|173.38|175.84|173.34|10
1623824570000|2021-06-16 06:22:50|175.88|173.38|175.88|173.38|175.88|173.38|175.86|173.36|7
1623824580000|2021-06-16 06:23:00|175.89|173.39|175.88|173.38|175.89|173.39|175.87|173.37|8
1623824590000|2021-06-16 06:23:10|175.87|173.37|175.88|173.38|175.88|173.38|175.87|173.37|2
1623824600000|2021-06-16 06:23:20|175.89|173.39|175.89|173.39|175.89|173.39|175.89|173.39|1
1623824610000|2021-06-16 06:23:30|175.88|173.38|175.87|173.37|175.89|173.39|175.87|173.37|4
1623824620000|2021-06-16 06:23:40|175.86|173.36|175.89|173.39|175.9|173.4|175.84|173.34|8
1623824630000|2021-06-16 06:23:50|175.9|173.4|175.95|173.45|175.95|173.45|175.9|173.4|14
1623824640000|2021-06-16 06:24:00|175.94|173.44|175.96|173.46|175.96|173.46|175.94|173.44|15
1623824650000|2021-06-16 06:24:10|175.97|173.47|175.98|173.48|175.98|173.48|175.95|173.45|17
1623824660000|2021-06-16 06:24:20|175.97|173.47|176.01|173.51|176.02|173.52|175.97|173.47|10
1623824670000|2021-06-16 06:24:30|176.02|173.52|176.05|173.55|176.05|173.55|176.02|173.52|3
1623824680000|2021-06-16 06:24:40|176.04|173.54|176.05|173.55|176.05|173.55|176|173.5|10
1623824690000|2021-06-16 06:24:50|176.04|173.54|176.07|173.57|176.08|173.58|176.01|173.51|9
1623824700000|2021-06-16 06:25:00|176.06|173.56|176.08|173.58|176.08|173.58|176.06|173.56|11
1623824710000|2021-06-16 06:25:10|176.07|173.57|176.08|173.58|176.08|173.58|176.07|173.57|8
1623824720000|2021-06-16 06:25:20|176.07|173.57|176.07|173.57|176.08|173.58|176.07|173.57|3
1623824730000|2021-06-16 06:25:30|176.06|173.56|176.1|173.6|176.1|173.6|176.06|173.56|7
1623824740000|2021-06-16 06:25:40|176.09|173.59|176.1|173.6|176.1|173.6|176.08|173.58|6
1623824750000|2021-06-16 06:25:50|176.09|173.59|176.09|173.59|176.1|173.6|176.08|173.58|8
1623824760000|2021-06-16 06:26:00|176.08|173.58|176.12|173.62|176.13|173.63|176.08|173.58|10
1623824770000|2021-06-16 06:26:10|176.15|173.65|176.09|173.59|176.15|173.65|176.07|173.57|15
1623824780000|2021-06-16 06:26:20|176.08|173.58|176.12|173.62|176.12|173.62|176.07|173.57|19
1623824790000|2021-06-16 06:26:30|176.11|173.61|176.15|173.65|176.16|173.66|176.09|173.59|20
1623824800000|2021-06-16 06:26:40|176.16|173.66|176.19|173.69|176.2|173.7|176.13|173.63|23
1623824810000|2021-06-16 06:26:50|176.18|173.68|176.17|173.67|176.18|173.68|176.14|173.64|17
1623824820000|2021-06-16 06:27:00|176.19|173.69|176.14|173.64|176.19|173.69|176.11|173.61|25
1623824830000|2021-06-16 06:27:10|176.13|173.63|176.15|173.65|176.15|173.65|176.12|173.62|10
1623824840000|2021-06-16 06:27:20|176.16|173.66|176.1|173.6|176.2|173.7|176.1|173.6|21
1623824850000|2021-06-16 06:27:30|176.11|173.61|176.1|173.6|176.12|173.62|176.1|173.6|10
1623824860000|2021-06-16 06:27:40|176.11|173.61|176.1|173.6|176.11|173.61|176.09|173.59|16
1623824870000|2021-06-16 06:27:50|176.11|173.61|176.11|173.61|176.13|173.63|176.11|173.61|5
1623824880000|2021-06-16 06:28:00|176.1|173.6|176.14|173.64|176.15|173.65|176.1|173.6|8
1623824890000|2021-06-16 06:28:10|176.15|173.65|176.12|173.62|176.17|173.67|176.11|173.61|14
1623824900000|2021-06-16 06:28:20|176.11|173.61|176.13|173.63|176.13|173.63|176.11|173.61|13
1623824910000|2021-06-16 06:28:30|176.12|173.62|176.13|173.63|176.14|173.64|176.12|173.62|16
1623824920000|2021-06-16 06:28:40|176.12|173.62|176.11|173.61|176.13|173.63|176.11|173.61|8
1623824930000|2021-06-16 06:28:50|176.1|173.6|176.09|173.59|176.1|173.6|176.05|173.55|17
1623824940000|2021-06-16 06:29:00|176.08|173.58|176.08|173.58|176.08|173.58|176.06|173.56|12
1623824950000|2021-06-16 06:29:10|176.07|173.57|176.09|173.59|176.1|173.6|176.06|173.56|14
1623824960000|2021-06-16 06:29:20|176.07|173.57|176.08|173.58|176.1|173.6|176.06|173.56|16
1623824970000|2021-06-16 06:29:30|176.07|173.57|176.1|173.6|176.11|173.61|176.07|173.57|12
1623824980000|2021-06-16 06:29:40|176.09|173.59|176.08|173.58|176.09|173.59|176.08|173.58|4
1623824990000|2021-06-16 06:29:50|176.07|173.57|176.14|173.64|176.14|173.64|176.07|173.57|13
1623825000000|2021-06-16 06:30:00|176.13|173.63|176.25|173.75|176.26|173.76|176.13|173.63|21
1623825010000|2021-06-16 06:30:10|176.26|173.76|176.18|173.68|176.26|173.76|176.18|173.68|17
1623825020000|2021-06-16 06:30:20|176.19|173.69|176.15|173.65|176.21|173.71|176.14|173.64|14
1623825030000|2021-06-16 06:30:30|176.16|173.66|176.12|173.62|176.17|173.67|176.09|173.59|19
1623825040000|2021-06-16 06:30:40|176.13|173.63|176.2|173.7|176.2|173.7|176.13|173.63|13
1623825050000|2021-06-16 06:30:50|176.19|173.69|176.15|173.65|176.2|173.7|176.14|173.64|18
1623825060000|2021-06-16 06:31:00|176.14|173.64|176.03|173.53|176.15|173.65|176.02|173.52|19
1623825070000|2021-06-16 06:31:10|176.04|173.54|176.02|173.52|176.04|173.54|175.98|173.48|14
1623825080000|2021-06-16 06:31:20|176.03|173.53|176.05|173.55|176.06|173.56|176.03|173.53|9
1623825090000|2021-06-16 06:31:30|176.06|173.56|176.03|173.53|176.06|173.56|176.02|173.52|8
1623825100000|2021-06-16 06:31:40|176.04|173.54|176.05|173.55|176.07|173.57|176.03|173.53|15
1623825110000|2021-06-16 06:31:50|176.04|173.54|176.02|173.52|176.05|173.55|176.02|173.52|8
1623825120000|2021-06-16 06:32:00|176.03|173.53|176.02|173.52|176.03|173.53|176.02|173.52|2
1623825130000|2021-06-16 06:32:10|176.03|173.53|176.01|173.51|176.03|173.53|176.01|173.51|3
1623825140000|2021-06-16 06:32:20|176.02|173.52|176.02|173.52|176.03|173.53|176.01|173.51|5
1623825150000|2021-06-16 06:32:30|176.05|173.55|176.03|173.53|176.07|173.57|176.02|173.52|9
1623825160000|2021-06-16 06:32:40|176.02|173.52|176.03|173.53|176.03|173.53|176.02|173.52|2
1623825170000|2021-06-16 06:32:50|176.04|173.54|176|173.5|176.05|173.55|176|173.5|6
1623825180000|2021-06-16 06:33:00|175.99|173.49|176|173.5|176|173.5|175.99|173.49|2
1623825190000|2021-06-16 06:33:10|175.99|173.49|176.01|173.51|176.02|173.52|175.99|173.49|9
1623825200000|2021-06-16 06:33:20|176|173.5|175.95|173.45|176.01|173.51|175.94|173.44|19
1623825210000|2021-06-16 06:33:30|175.96|173.46|175.94|173.44|175.96|173.46|175.94|173.44|3
1623825230000|2021-06-16 06:33:50|175.93|173.43|175.91|173.41|175.93|173.43|175.91|173.41|3
1623825240000|2021-06-16 06:34:00|175.92|173.42|175.91|173.41|175.92|173.42|175.91|173.41|10
1623825250000|2021-06-16 06:34:10|175.92|173.42|175.87|173.37|175.92|173.42|175.87|173.37|9
1623825260000|2021-06-16 06:34:20|175.88|173.38|175.9|173.4|175.9|173.4|175.88|173.38|9
1623825270000|2021-06-16 06:34:30|175.89|173.39|175.89|173.39|175.9|173.4|175.89|173.39|3
1623825280000|2021-06-16 06:34:40|175.9|173.4|175.97|173.47|175.98|173.48|175.9|173.4|13
1623825290000|2021-06-16 06:34:50|175.96|173.46|175.96|173.46|175.96|173.46|175.95|173.45|3
1623825300000|2021-06-16 06:35:00|175.95|173.45|175.99|173.49|176.01|173.51|175.95|173.45|22
1623825310000|2021-06-16 06:35:10|176|173.5|176.04|173.54|176.04|173.54|175.99|173.49|10
1623825320000|2021-06-16 06:35:20|176.02|173.52|176|173.5|176.03|173.53|176|173.5|13
1623825330000|2021-06-16 06:35:30|176.01|173.51|176.02|173.52|176.03|173.53|176|173.5|12
1623825340000|2021-06-16 06:35:40|176.01|173.51|176.03|173.53|176.05|173.55|176|173.5|10
1623825350000|2021-06-16 06:35:50|176.02|173.52|176.04|173.54|176.04|173.54|176.01|173.51|11
1623825360000|2021-06-16 06:36:00|176.03|173.53|176.04|173.54|176.04|173.54|176.01|173.51|7
1623825370000|2021-06-16 06:36:10|176.03|173.53|176.01|173.51|176.03|173.53|176.01|173.51|7
1623825380000|2021-06-16 06:36:20|176|173.5|176.01|173.51|176.02|173.52|176|173.5|8
1623825390000|2021-06-16 06:36:30|176.02|173.52|176.01|173.51|176.02|173.52|176.01|173.51|2
1623825400000|2021-06-16 06:36:40|176|173.5|175.94|173.44|176|173.5|175.93|173.43|7
1623825410000|2021-06-16 06:36:50|175.95|173.45|175.98|173.48|175.99|173.49|175.95|173.45|12
1623825420000|2021-06-16 06:37:00|175.97|173.47|175.97|173.47|175.98|173.48|175.96|173.46|17
1623825430000|2021-06-16 06:37:10|175.98|173.48|175.97|173.47|175.98|173.48|175.96|173.46|6
1623825440000|2021-06-16 06:37:20|175.96|173.46|175.96|173.46|175.98|173.48|175.96|173.46|11
1623825450000|2021-06-16 06:37:30|175.97|173.47|175.97|173.47|175.98|173.48|175.96|173.46|7
1623825460000|2021-06-16 06:37:40|175.96|173.46|175.96|173.46|175.96|173.46|175.96|173.46|1
1623825470000|2021-06-16 06:37:50|175.95|173.45|175.92|173.42|175.95|173.45|175.91|173.41|13
1623825480000|2021-06-16 06:38:00|175.9|173.4|175.92|173.42|175.92|173.42|175.9|173.4|5
1623825490000|2021-06-16 06:38:10|175.91|173.41|175.92|173.42|175.92|173.42|175.91|173.41|8
1623825500000|2021-06-16 06:38:20|175.91|173.41|176.01|173.51|176.05|173.55|175.9|173.4|22
1623825510000|2021-06-16 06:38:30|176|173.5|176|173.5|176.01|173.51|175.99|173.49|7
1623825520000|2021-06-16 06:38:40|176.01|173.51|176.02|173.52|176.04|173.54|175.99|173.49|12
1623825530000|2021-06-16 06:38:50|176.03|173.53|176.02|173.52|176.03|173.53|176.02|173.52|4
1623825540000|2021-06-16 06:39:00|176.03|173.53|176.02|173.52|176.03|173.53|176|173.5|8
1623825550000|2021-06-16 06:39:10|176.03|173.53|176.04|173.54|176.04|173.54|176.03|173.53|6
1623825560000|2021-06-16 06:39:20|176.05|173.55|176.03|173.53|176.06|173.56|176.02|173.52|7
1623825570000|2021-06-16 06:39:30|176.05|173.55|176.1|173.6|176.1|173.6|176.04|173.54|12
1623825580000|2021-06-16 06:39:40|176.09|173.59|176.08|173.58|176.1|173.6|176.08|173.58|10
1623825590000|2021-06-16 06:39:50|176.09|173.59|176.09|173.59|176.1|173.6|176.08|173.58|7
1623825600000|2021-06-16 06:40:00|176.08|173.58|176.08|173.58|176.09|173.59|176.06|173.56|17
1623825610000|2021-06-16 06:40:10|176.07|173.57|176.08|173.58|176.08|173.58|176.06|173.56|6
1623825620000|2021-06-16 06:40:20|176.12|173.62|176.16|173.66|176.16|173.66|176.11|173.61|13
1623825630000|2021-06-16 06:40:30|176.18|173.68|176.17|173.67|176.21|173.71|176.16|173.66|17
1623825640000|2021-06-16 06:40:40|176.18|173.68|176.17|173.67|176.18|173.68|176.16|173.66|12
1623825650000|2021-06-16 06:40:50|176.16|173.66|176.21|173.71|176.21|173.71|176.16|173.66|15
1623825660000|2021-06-16 06:41:00|176.22|173.72|176.23|173.73|176.23|173.73|176.2|173.7|11
1623825670000|2021-06-16 06:41:10|176.22|173.72|176.23|173.73|176.23|173.73|176.22|173.72|6
1623825680000|2021-06-16 06:41:20|176.24|173.74|176.33|173.83|176.34|173.84|176.24|173.74|13
1623825690000|2021-06-16 06:41:30|176.32|173.82|176.24|173.74|176.33|173.83|176.2|173.7|27
1623825700000|2021-06-16 06:41:40|176.25|173.75|176.27|173.77|176.28|173.78|176.24|173.74|14
1623825710000|2021-06-16 06:41:50|176.26|173.76|176.23|173.73|176.26|173.76|176.21|173.71|12
1623825720000|2021-06-16 06:42:00|176.24|173.74|176.27|173.77|176.29|173.79|176.23|173.73|7
1623825730000|2021-06-16 06:42:10|176.32|173.82|176.35|173.85|176.35|173.85|176.31|173.81|20
1623825740000|2021-06-16 06:42:20|176.33|173.83|176.35|173.85|176.37|173.87|176.33|173.83|15
1623825750000|2021-06-16 06:42:30|176.34|173.84|176.36|173.86|176.36|173.86|176.34|173.84|13
1623825760000|2021-06-16 06:42:40|176.39|173.89|176.39|173.89|176.4|173.9|176.39|173.89|5
1623825770000|2021-06-16 06:42:50|176.4|173.9|176.4|173.9|176.41|173.91|176.38|173.88|13
1623825780000|2021-06-16 06:43:00|176.41|173.91|176.4|173.9|176.41|173.91|176.4|173.9|4
1623825790000|2021-06-16 06:43:10|176.41|173.91|176.41|173.91|176.41|173.91|176.39|173.89|7
1623825800000|2021-06-16 06:43:20|176.42|173.92|176.4|173.9|176.42|173.92|176.39|173.89|7
1623825810000|2021-06-16 06:43:30|176.39|173.89|176.39|173.89|176.39|173.89|176.39|173.89|1
1623825820000|2021-06-16 06:43:40|176.42|173.92|176.4|173.9|176.43|173.93|176.39|173.89|4
1623825830000|2021-06-16 06:43:50|176.39|173.89|176.4|173.9|176.4|173.9|176.39|173.89|6
1623825840000|2021-06-16 06:44:00|176.36|173.86|176.32|173.82|176.4|173.9|176.29|173.79|18
1623825850000|2021-06-16 06:44:10|176.3|173.8|176.38|173.88|176.38|173.88|176.3|173.8|22
1623825860000|2021-06-16 06:44:20|176.37|173.87|176.41|173.91|176.41|173.91|176.35|173.85|14
1623825870000|2021-06-16 06:44:30|176.4|173.9|176.42|173.92|176.43|173.93|176.36|173.86|13
1623825880000|2021-06-16 06:44:40|176.41|173.91|176.41|173.91|176.42|173.92|176.4|173.9|7
1623825890000|2021-06-16 06:44:50|176.47|173.97|176.55|174.05|176.55|174.05|176.47|173.97|10
1623825900000|2021-06-16 06:45:00|176.56|174.06|176.72|174.22|176.74|174.24|176.5|174|19
1623825910000|2021-06-16 06:45:10|176.71|174.21|176.74|174.24|176.76|174.26|176.7|174.2|12
1623825920000|2021-06-16 06:45:20|176.73|174.23|176.74|174.24|176.75|174.25|176.69|174.19|12
1623825930000|2021-06-16 06:45:30|176.75|174.25|176.76|174.26|176.76|174.26|176.75|174.25|2
1623825940000|2021-06-16 06:45:40|176.77|174.27|176.76|174.26|176.77|174.27|176.76|174.26|6
1623825960000|2021-06-16 06:46:00|176.75|174.25|176.61|174.11|176.75|174.25|176.61|174.11|14
1623825970000|2021-06-16 06:46:10|176.62|174.12|176.47|173.97|176.62|174.12|176.47|173.97|15
1623825980000|2021-06-16 06:46:20|176.46|173.96|176.41|173.91|176.47|173.97|176.4|173.9|11
1623825990000|2021-06-16 06:46:30|176.43|173.93|176.44|173.94|176.52|174.02|176.42|173.92|21
1623826000000|2021-06-16 06:46:40|176.43|173.93|176.39|173.89|176.44|173.94|176.38|173.88|10
1623826010000|2021-06-16 06:46:50|176.38|173.88|176.33|173.83|176.39|173.89|176.32|173.82|12
1623826020000|2021-06-16 06:47:00|176.32|173.82|176.29|173.79|176.33|173.83|176.29|173.79|10
1623826030000|2021-06-16 06:47:10|176.3|173.8|176.31|173.81|176.31|173.81|176.3|173.8|2
1623826040000|2021-06-16 06:47:20|176.33|173.83|176.35|173.85|176.37|173.87|176.33|173.83|10
1623826050000|2021-06-16 06:47:30|176.34|173.84|176.31|173.81|176.36|173.86|176.29|173.79|11
1623826060000|2021-06-16 06:47:40|176.3|173.8|176.3|173.8|176.3|173.8|176.3|173.8|1
1623826070000|2021-06-16 06:47:50|176.31|173.81|176.3|173.8|176.31|173.81|176.29|173.79|8
1623826080000|2021-06-16 06:48:00|176.32|173.82|176.36|173.86|176.37|173.87|176.32|173.82|10
1623826090000|2021-06-16 06:48:10|176.35|173.85|176.32|173.82|176.35|173.85|176.31|173.81|9
1623826100000|2021-06-16 06:48:20|176.31|173.81|176.28|173.78|176.31|173.81|176.28|173.78|7
1623826110000|2021-06-16 06:48:30|176.29|173.79|176.24|173.74|176.29|173.79|176.22|173.72|15
1623826120000|2021-06-16 06:48:40|176.25|173.75|176.24|173.74|176.25|173.75|176.24|173.74|2
1623826130000|2021-06-16 06:48:50|176.25|173.75|176.26|173.76|176.28|173.78|176.24|173.74|14
1623826140000|2021-06-16 06:49:00|176.25|173.75|176.23|173.73|176.26|173.76|176.23|173.73|5
1623826150000|2021-06-16 06:49:10|176.22|173.72|176.12|173.62|176.22|173.72|176.11|173.61|12
1623826160000|2021-06-16 06:49:20|176.13|173.63|176.13|173.63|176.15|173.65|176.1|173.6|21
1623826170000|2021-06-16 06:49:30|176.14|173.64|176.11|173.61|176.16|173.66|176.11|173.61|17
1623826180000|2021-06-16 06:49:40|176.12|173.62|176.11|173.61|176.12|173.62|176.11|173.61|6
1623826190000|2021-06-16 06:49:50|176.12|173.62|176.12|173.62|176.13|173.63|176.11|173.61|15
1623826200000|2021-06-16 06:50:00|176.11|173.61|176.11|173.61|176.11|173.61|176.11|173.61|1
1623826210000|2021-06-16 06:50:10|176.1|173.6|176.1|173.6|176.12|173.62|176.09|173.59|11
1623826220000|2021-06-16 06:50:20|176.09|173.59|176.21|173.71|176.21|173.71|176.09|173.59|23
1623826230000|2021-06-16 06:50:30|176.19|173.69|176.23|173.73|176.23|173.73|176.19|173.69|12
1623826240000|2021-06-16 06:50:40|176.22|173.72|176.24|173.74|176.25|173.75|176.22|173.72|15
1623826250000|2021-06-16 06:50:50|176.25|173.75|176.25|173.75|176.25|173.75|176.23|173.73|7
1623826260000|2021-06-16 06:51:00|176.26|173.76|176.28|173.78|176.28|173.78|176.24|173.74|4
1623826270000|2021-06-16 06:51:10|176.3|173.8|176.34|173.84|176.35|173.85|176.29|173.79|6
1623826280000|2021-06-16 06:51:20|176.35|173.85|176.51|174.01|176.53|174.03|176.35|173.85|21
1623826290000|2021-06-16 06:51:30|176.52|174.02|176.45|173.95|176.52|174.02|176.45|173.95|12
1623826300000|2021-06-16 06:51:40|176.46|173.96|176.46|173.96|176.46|173.96|176.46|173.96|1
1623826310000|2021-06-16 06:51:50|176.45|173.95|176.47|173.97|176.47|173.97|176.44|173.94|5
1623826330000|2021-06-16 06:52:10|176.46|173.96|176.35|173.85|176.46|173.96|176.34|173.84|8
1623826340000|2021-06-16 06:52:20|176.34|173.84|176.37|173.87|176.38|173.88|176.34|173.84|7
1623826350000|2021-06-16 06:52:30|176.36|173.86|176.34|173.84|176.36|173.86|176.34|173.84|11
1623826360000|2021-06-16 06:52:40|176.33|173.83|176.29|173.79|176.33|173.83|176.29|173.79|11
1623826370000|2021-06-16 06:52:50|176.3|173.8|176.29|173.79|176.3|173.8|176.29|173.79|2
1623826390000|2021-06-16 06:53:10|176.3|173.8|176.3|173.8|176.3|173.8|176.3|173.8|1
1623826400000|2021-06-16 06:53:20|176.27|173.77|176.28|173.78|176.3|173.8|176.27|173.77|11
1623826410000|2021-06-16 06:53:30|176.27|173.77|176.24|173.74|176.28|173.78|176.24|173.74|7
1623826420000|2021-06-16 06:53:40|176.26|173.76|176.22|173.72|176.27|173.77|176.22|173.72|3
1623826430000|2021-06-16 06:53:50|176.21|173.71|176.21|173.71|176.22|173.72|176.21|173.71|3
1623826440000|2021-06-16 06:54:00|176.2|173.7|176.23|173.73|176.25|173.75|176.13|173.63|26
1623826450000|2021-06-16 06:54:10|176.22|173.72|176.19|173.69|176.23|173.73|176.19|173.69|10
1623826460000|2021-06-16 06:54:20|176.2|173.7|176.21|173.71|176.21|173.71|176.19|173.69|6
1623826470000|2021-06-16 06:54:30|176.2|173.7|176.22|173.72|176.23|173.73|176.19|173.69|10
1623826480000|2021-06-16 06:54:40|176.21|173.71|176.19|173.69|176.22|173.72|176.19|173.69|10
1623826490000|2021-06-16 06:54:50|176.18|173.68|176.2|173.7|176.2|173.7|176.18|173.68|7
1623826500000|2021-06-16 06:55:00|176.19|173.69|176.19|173.69|176.2|173.7|176.19|173.69|11
1623826510000|2021-06-16 06:55:10|176.18|173.68|176.18|173.68|176.19|173.69|176.18|173.68|3
1623826520000|2021-06-16 06:55:20|176.19|173.69|176.19|173.69|176.2|173.7|176.18|173.68|23
1623826530000|2021-06-16 06:55:30|176.18|173.68|176.17|173.67|176.19|173.69|176.17|173.67|4
1623826540000|2021-06-16 06:55:40|176.16|173.66|176.17|173.67|176.18|173.68|176.16|173.66|6
1623826550000|2021-06-16 06:55:50|176.16|173.66|176.16|173.66|176.18|173.68|176.16|173.66|9
1623826560000|2021-06-16 06:56:00|176.17|173.67|176.18|173.68|176.18|173.68|176.16|173.66|6
1623826570000|2021-06-16 06:56:10|176.17|173.67|176.12|173.62|176.17|173.67|176.07|173.57|18
1623826580000|2021-06-16 06:56:20|176.13|173.63|176.13|173.63|176.14|173.64|176.11|173.61|13
1623826590000|2021-06-16 06:56:30|176.14|173.64|176.12|173.62|176.14|173.64|176.12|173.62|5
1623826600000|2021-06-16 06:56:40|176.13|173.63|176.12|173.62|176.14|173.64|176.12|173.62|9
1623826610000|2021-06-16 06:56:50|176.13|173.63|176.14|173.64|176.15|173.65|176.12|173.62|9
1623826620000|2021-06-16 06:57:00|176.13|173.63|176.14|173.64|176.14|173.64|176.13|173.63|2
1623826630000|2021-06-16 06:57:10|176.13|173.63|176.14|173.64|176.15|173.65|176.13|173.63|11
1623826640000|2021-06-16 06:57:20|176.13|173.63|176.14|173.64|176.14|173.64|176.12|173.62|8
1623826650000|2021-06-16 06:57:30|176.13|173.63|176.14|173.64|176.16|173.66|176.13|173.63|9
1623826660000|2021-06-16 06:57:40|176.13|173.63|176.15|173.65|176.16|173.66|176.13|173.63|11
1623826680000|2021-06-16 06:58:00|176.14|173.64|176.15|173.65|176.16|173.66|176.13|173.63|8
1623826690000|2021-06-16 06:58:10|176.14|173.64|176.1|173.6|176.16|173.66|176.1|173.6|13
1623826700000|2021-06-16 06:58:20|176.09|173.59|176.08|173.58|176.1|173.6|176.08|173.58|8
1623826710000|2021-06-16 06:58:30|176.07|173.57|176.08|173.58|176.1|173.6|176.07|173.57|8
1623826720000|2021-06-16 06:58:40|176.09|173.59|176.06|173.56|176.09|173.59|176.06|173.56|18
1623826730000|2021-06-16 06:58:50|176.03|173.53|176.01|173.51|176.03|173.53|176|173.5|21
1623826740000|2021-06-16 06:59:00|176.02|173.52|176.02|173.52|176.02|173.52|176.01|173.51|5
1623826750000|2021-06-16 06:59:10|176.01|173.51|176.02|173.52|176.02|173.52|176|173.5|4
1623826760000|2021-06-16 06:59:20|176|173.5|176.02|173.52|176.02|173.52|176|173.5|3
1623826770000|2021-06-16 06:59:30|176.03|173.53|176.05|173.55|176.05|173.55|176.03|173.53|11
1623826780000|2021-06-16 06:59:40|176.04|173.54|176.06|173.56|176.06|173.56|176.04|173.54|9
1623826790000|2021-06-16 06:59:50|176.05|173.55|176.06|173.56|176.06|173.56|176.04|173.54|9
1623826800000|2021-06-16 07:00:00|176.04|173.54|176.27|173.77|176.27|173.77|176.04|173.54|18
1623826810000|2021-06-16 07:00:10|176.28|173.78|176.39|173.89|176.39|173.89|176.28|173.78|16
1623826820000|2021-06-16 07:00:20|176.4|173.9|176.41|173.91|176.42|173.92|176.38|173.88|8
1623826830000|2021-06-16 07:00:30|176.4|173.9|176.43|173.93|176.43|173.93|176.35|173.85|16
1623826840000|2021-06-16 07:00:40|176.44|173.94|176.51|174.01|176.54|174.04|176.44|173.94|18
1623826850000|2021-06-16 07:00:50|176.52|174.02|176.48|173.98|176.52|174.02|176.48|173.98|8
1623826860000|2021-06-16 07:01:00|176.49|173.99|176.43|173.93|176.5|174|176.41|173.91|15
1623826870000|2021-06-16 07:01:10|176.44|173.94|176.51|174.01|176.51|174.01|176.43|173.93|14
1623826880000|2021-06-16 07:01:20|176.5|174|176.57|174.07|176.58|174.08|176.5|174|15
1623826890000|2021-06-16 07:01:30|176.58|174.08|176.59|174.09|176.6|174.1|176.55|174.05|15
1623826900000|2021-06-16 07:01:40|176.6|174.1|176.65|174.15|176.66|174.16|176.6|174.1|17
1623826910000|2021-06-16 07:01:50|176.66|174.16|176.73|174.23|176.74|174.24|176.66|174.16|17
1623826920000|2021-06-16 07:02:00|176.72|174.22|176.71|174.21|176.73|174.23|176.71|174.21|6
1623826930000|2021-06-16 07:02:10|176.7|174.2|176.66|174.16|176.7|174.2|176.66|174.16|5
1623826940000|2021-06-16 07:02:20|176.65|174.15|176.63|174.13|176.66|174.16|176.62|174.12|17
1623826950000|2021-06-16 07:02:30|176.64|174.14|176.57|174.07|176.65|174.15|176.57|174.07|17
1623826960000|2021-06-16 07:02:40|176.58|174.08|176.62|174.12|176.62|174.12|176.58|174.08|16
1623826970000|2021-06-16 07:02:50|176.61|174.11|176.58|174.08|176.63|174.13|176.56|174.06|19
1623826980000|2021-06-16 07:03:00|176.59|174.09|176.65|174.15|176.65|174.15|176.58|174.08|11
1623826990000|2021-06-16 07:03:10|176.64|174.14|176.68|174.18|176.69|174.19|176.64|174.14|14
1623827000000|2021-06-16 07:03:20|176.67|174.17|176.69|174.19|176.69|174.19|176.67|174.17|3
1623827010000|2021-06-16 07:03:30|176.68|174.18|176.68|174.18|176.71|174.21|176.68|174.18|11
1623827020000|2021-06-16 07:03:40|176.67|174.17|176.71|174.21|176.74|174.24|176.66|174.16|12
1623827030000|2021-06-16 07:03:50|176.72|174.22|176.71|174.21|176.72|174.22|176.7|174.2|10
1623827040000|2021-06-16 07:04:00|176.72|174.22|176.72|174.22|176.72|174.22|176.71|174.21|11
1623827050000|2021-06-16 07:04:10|176.71|174.21|176.8|174.3|176.8|174.3|176.7|174.2|20
1623827060000|2021-06-16 07:04:20|176.79|174.29|176.79|174.29|176.79|174.29|176.78|174.28|5
1623827070000|2021-06-16 07:04:30|176.8|174.3|176.8|174.3|176.81|174.31|176.79|174.29|7
1623827080000|2021-06-16 07:04:40|176.79|174.29|176.78|174.28|176.79|174.29|176.74|174.24|19
1623827090000|2021-06-16 07:04:50|176.76|174.26|176.83|174.33|176.83|174.33|176.75|174.25|19
1623827100000|2021-06-16 07:05:00|176.82|174.32|176.79|174.29|176.82|174.32|176.79|174.29|12
1623827110000|2021-06-16 07:05:10|176.78|174.28|176.73|174.23|176.78|174.28|176.73|174.23|9
1623827120000|2021-06-16 07:05:20|176.72|174.22|176.72|174.22|176.72|174.22|176.72|174.22|1
1623827130000|2021-06-16 07:05:30|176.71|174.21|176.71|174.21|176.72|174.22|176.71|174.21|11
1623827140000|2021-06-16 07:05:40|176.7|174.2|176.67|174.17|176.71|174.21|176.67|174.17|8
1623827150000|2021-06-16 07:05:50|176.66|174.16|176.68|174.18|176.68|174.18|176.66|174.16|11
1623827160000|2021-06-16 07:06:00|176.67|174.17|176.65|174.15|176.68|174.18|176.64|174.14|12
1623827170000|2021-06-16 07:06:10|176.66|174.16|176.64|174.14|176.66|174.16|176.64|174.14|7
1623827180000|2021-06-16 07:06:20|176.63|174.13|176.64|174.14|176.65|174.15|176.63|174.13|10
1623827190000|2021-06-16 07:06:30|176.63|174.13|176.61|174.11|176.63|174.13|176.61|174.11|7
1623827200000|2021-06-16 07:06:40|176.59|174.09|176.59|174.09|176.59|174.09|176.58|174.08|3
1623827210000|2021-06-16 07:06:50|176.58|174.08|176.58|174.08|176.59|174.09|176.58|174.08|3
1623827220000|2021-06-16 07:07:00|176.57|174.07|176.58|174.08|176.61|174.11|176.57|174.07|17
1623827230000|2021-06-16 07:07:10|176.57|174.07|176.56|174.06|176.57|174.07|176.55|174.05|6
1623827240000|2021-06-16 07:07:20|176.55|174.05|176.55|174.05|176.56|174.06|176.55|174.05|5
1623827250000|2021-06-16 07:07:30|176.54|174.04|176.54|174.04|176.54|174.04|176.54|174.04|1
1623827260000|2021-06-16 07:07:40|176.53|174.03|176.53|174.03|176.54|174.04|176.52|174.02|5
1623827270000|2021-06-16 07:07:50|176.51|174.01|176.52|174.02|176.52|174.02|176.51|174.01|8
1623827280000|2021-06-16 07:08:00|176.51|174.01|176.49|173.99|176.53|174.03|176.49|173.99|7
1623827290000|2021-06-16 07:08:10|176.5|174|176.46|173.96|176.5|174|176.46|173.96|6
1623827320000|2021-06-16 07:08:40|176.45|173.95|176.46|173.96|176.46|173.96|176.45|173.95|2
1623827330000|2021-06-16 07:08:50|176.45|173.95|176.41|173.91|176.45|173.95|176.4|173.9|6
1623827340000|2021-06-16 07:09:00|176.4|173.9|176.42|173.92|176.44|173.94|176.4|173.9|7
1623827350000|2021-06-16 07:09:10|176.41|173.91|176.42|173.92|176.43|173.93|176.41|173.91|4
1623827360000|2021-06-16 07:09:20|176.41|173.91|176.41|173.91|176.41|173.91|176.4|173.9|3
1623827370000|2021-06-16 07:09:30|176.4|173.9|176.37|173.87|176.41|173.91|176.36|173.86|12
1623827380000|2021-06-16 07:09:40|176.38|173.88|176.37|173.87|176.38|173.88|176.37|173.87|6
1623827390000|2021-06-16 07:09:50|176.36|173.86|176.35|173.85|176.36|173.86|176.34|173.84|10
1623827400000|2021-06-16 07:10:00|176.37|173.87|176.32|173.82|176.37|173.87|176.31|173.81|15
1623827410000|2021-06-16 07:10:10|176.31|173.81|176.28|173.78|176.31|173.81|176.28|173.78|7
1623827420000|2021-06-16 07:10:20|176.29|173.79|176.29|173.79|176.3|173.8|176.28|173.78|9
1623827430000|2021-06-16 07:10:30|176.28|173.78|176.3|173.8|176.3|173.8|176.27|173.77|9
1623827440000|2021-06-16 07:10:40|176.31|173.81|176.25|173.75|176.31|173.81|176.25|173.75|9
1623827450000|2021-06-16 07:10:50|176.26|173.76|176.28|173.78|176.3|173.8|176.25|173.75|8
1623827460000|2021-06-16 07:11:00|176.27|173.77|176.27|173.77|176.28|173.78|176.26|173.76|9
1623827470000|2021-06-16 07:11:10|176.26|173.76|176.26|173.76|176.28|173.78|176.26|173.76|9
1623827480000|2021-06-16 07:11:20|176.25|173.75|176.29|173.79|176.29|173.79|176.25|173.75|9
1623827490000|2021-06-16 07:11:30|176.28|173.78|176.26|173.76|176.28|173.78|176.26|173.76|3
1623827500000|2021-06-16 07:11:40|176.27|173.77|176.26|173.76|176.27|173.77|176.26|173.76|2
1623827510000|2021-06-16 07:11:50|176.27|173.77|176.26|173.76|176.27|173.77|176.26|173.76|2
1623827530000|2021-06-16 07:12:10|176.27|173.77|176.27|173.77|176.27|173.77|176.26|173.76|5
1623827540000|2021-06-16 07:12:20|176.26|173.76|176.25|173.75|176.26|173.76|176.25|173.75|6
1623827550000|2021-06-16 07:12:30|176.26|173.76|176.22|173.72|176.26|173.76|176.21|173.71|15
1623827560000|2021-06-16 07:12:40|176.2|173.7|176.22|173.72|176.22|173.72|176.2|173.7|5
1623827570000|2021-06-16 07:12:50|176.23|173.73|176.23|173.73|176.23|173.73|176.23|173.73|1
1623827580000|2021-06-16 07:13:00|176.24|173.74|176.29|173.79|176.3|173.8|176.24|173.74|10
1623827590000|2021-06-16 07:13:10|176.28|173.78|176.28|173.78|176.3|173.8|176.28|173.78|9
1623827600000|2021-06-16 07:13:20|176.27|173.77|176.26|173.76|176.28|173.78|176.25|173.75|6
1623827610000|2021-06-16 07:13:30|176.25|173.75|176.25|173.75|176.25|173.75|176.22|173.72|10
1623827620000|2021-06-16 07:13:40|176.23|173.73|176.25|173.75|176.25|173.75|176.23|173.73|6
1623827630000|2021-06-16 07:13:50|176.24|173.74|176.25|173.75|176.25|173.75|176.24|173.74|2
1623827640000|2021-06-16 07:14:00|176.24|173.74|176.23|173.73|176.25|173.75|176.23|173.73|3
1623827650000|2021-06-16 07:14:10|176.22|173.72|176.18|173.68|176.22|173.72|176.18|173.68|12
1623827660000|2021-06-16 07:14:20|176.17|173.67|176.07|173.57|176.17|173.67|176.07|173.57|9
1623827670000|2021-06-16 07:14:30|176.08|173.58|176.09|173.59|176.11|173.61|176.06|173.56|19
1623827680000|2021-06-16 07:14:40|176.08|173.58|176.15|173.65|176.15|173.65|176.07|173.57|20
1623827690000|2021-06-16 07:14:50|176.13|173.63|176.12|173.62|176.14|173.64|176.11|173.61|19
1623827700000|2021-06-16 07:15:00|176.13|173.63|176.22|173.72|176.23|173.73|176.13|173.63|13
1623827710000|2021-06-16 07:15:10|176.21|173.71|176.18|173.68|176.21|173.71|176.17|173.67|12
1623827720000|2021-06-16 07:15:20|176.19|173.69|176.16|173.66|176.2|173.7|176.15|173.65|9
1623827730000|2021-06-16 07:15:30|176.15|173.65|176.07|173.57|176.16|173.66|176.07|173.57|16
1623827740000|2021-06-16 07:15:40|176.06|173.56|176.09|173.59|176.09|173.59|176.05|173.55|13
1623827750000|2021-06-16 07:15:50|176.08|173.58|176.04|173.54|176.1|173.6|176.02|173.52|21
1623827760000|2021-06-16 07:16:00|176.02|173.52|176.05|173.55|176.07|173.57|175.97|173.47|21
1623827770000|2021-06-16 07:16:10|176.04|173.54|176.09|173.59|176.1|173.6|176.01|173.51|13
1623827780000|2021-06-16 07:16:20|176.1|173.6|176.1|173.6|176.11|173.61|176.09|173.59|9
1623827790000|2021-06-16 07:16:30|176.09|173.59|176.07|173.57|176.09|173.59|176.05|173.55|11
1623827800000|2021-06-16 07:16:40|176.06|173.56|176.09|173.59|176.11|173.61|176.06|173.56|15
1623827810000|2021-06-16 07:16:50|176.08|173.58|176.09|173.59|176.09|173.59|176.07|173.57|12
1623827820000|2021-06-16 07:17:00|176.08|173.58|176.17|173.67|176.17|173.67|176.08|173.58|20
1623827830000|2021-06-16 07:17:10|176.16|173.66|176.21|173.71|176.22|173.72|176.16|173.66|10
1623827840000|2021-06-16 07:17:20|176.2|173.7|176.16|173.66|176.22|173.72|176.14|173.64|12
1623827850000|2021-06-16 07:17:30|176.15|173.65|176.14|173.64|176.16|173.66|176.14|173.64|6
1623827860000|2021-06-16 07:17:40|176.15|173.65|176.15|173.65|176.15|173.65|176.13|173.63|9
1623827870000|2021-06-16 07:17:50|176.14|173.64|176.14|173.64|176.15|173.65|176.14|173.64|5
1623827880000|2021-06-16 07:18:00|176.15|173.65|176.24|173.74|176.25|173.75|176.15|173.65|11
1623827890000|2021-06-16 07:18:10|176.25|173.75|176.17|173.67|176.26|173.76|176.16|173.66|23
1623827900000|2021-06-16 07:18:20|176.16|173.66|176.14|173.64|176.17|173.67|176.14|173.64|7
1623827910000|2021-06-16 07:18:30|176.15|173.65|176.15|173.65|176.15|173.65|176.14|173.64|3
1623827920000|2021-06-16 07:18:40|176.14|173.64|176.15|173.65|176.16|173.66|176.14|173.64|8
1623827930000|2021-06-16 07:18:50|176.16|173.66|176.15|173.65|176.16|173.66|176.14|173.64|6
1623827940000|2021-06-16 07:19:00|176.14|173.64|176.16|173.66|176.16|173.66|176.14|173.64|9
1623827950000|2021-06-16 07:19:10|176.18|173.68|176.15|173.65|176.18|173.68|176.15|173.65|5
1623827960000|2021-06-16 07:19:20|176.14|173.64|176.15|173.65|176.16|173.66|176.14|173.64|6
1623827970000|2021-06-16 07:19:30|176.16|173.66|176.15|173.65|176.16|173.66|176.15|173.65|4
1623827980000|2021-06-16 07:19:40|176.16|173.66|176.16|173.66|176.16|173.66|176.15|173.65|7
1623827990000|2021-06-16 07:19:50|176.15|173.65|176.25|173.75|176.25|173.75|176.15|173.65|8
1623828000000|2021-06-16 07:20:00|176.24|173.74|176.26|173.76|176.27|173.77|176.21|173.71|17
1623828010000|2021-06-16 07:20:10|176.28|173.78|176.24|173.74|176.28|173.78|176.24|173.74|13
1623828020000|2021-06-16 07:20:20|176.25|173.75|176.16|173.66|176.26|173.76|176.16|173.66|11
1623828030000|2021-06-16 07:20:30|176.15|173.65|176.15|173.65|176.19|173.69|176.15|173.65|14
1623828040000|2021-06-16 07:20:40|176.16|173.66|176.16|173.66|176.17|173.67|176.16|173.66|9
1623828050000|2021-06-16 07:20:50|176.15|173.65|176.18|173.68|176.19|173.69|176.14|173.64|10
1623828060000|2021-06-16 07:21:00|176.17|173.67|176.2|173.7|176.21|173.71|176.17|173.67|12
1623828070000|2021-06-16 07:21:10|176.21|173.71|176.16|173.66|176.21|173.71|176.16|173.66|10
1623828080000|2021-06-16 07:21:20|176.17|173.67|176.17|173.67|176.17|173.67|176.16|173.66|7
1623828090000|2021-06-16 07:21:30|176.16|173.66|176.11|173.61|176.17|173.67|176.09|173.59|12
1623828100000|2021-06-16 07:21:40|176.1|173.6|176.02|173.52|176.1|173.6|176.02|173.52|13
1623828110000|2021-06-16 07:21:50|176|173.5|175.99|173.49|176.01|173.51|175.96|173.46|15
1623828120000|2021-06-16 07:22:00|175.98|173.48|175.96|173.46|175.98|173.48|175.94|173.44|11
1623828130000|2021-06-16 07:22:10|175.97|173.47|175.96|173.46|175.98|173.48|175.96|173.46|7
1623828140000|2021-06-16 07:22:20|175.95|173.45|176.02|173.52|176.02|173.52|175.95|173.45|11
1623828150000|2021-06-16 07:22:30|176|173.5|176.02|173.52|176.02|173.52|175.99|173.49|18
1623828160000|2021-06-16 07:22:40|176.01|173.51|176.01|173.51|176.01|173.51|176|173.5|5
1623828170000|2021-06-16 07:22:50|176.02|173.52|176|173.5|176.02|173.52|176|173.5|9
1623828180000|2021-06-16 07:23:00|176.01|173.51|176.07|173.57|176.08|173.58|175.99|173.49|8
1623828190000|2021-06-16 07:23:10|176.06|173.56|176.07|173.57|176.08|173.58|176.06|173.56|9
1623828200000|2021-06-16 07:23:20|176.06|173.56|176.05|173.55|176.09|173.59|176.05|173.55|15
1623828210000|2021-06-16 07:23:30|176.07|173.57|176|173.5|176.08|173.58|175.99|173.49|12
1623828220000|2021-06-16 07:23:40|175.99|173.49|176|173.5|176|173.5|175.99|173.49|14
1623828230000|2021-06-16 07:23:50|175.99|173.49|176|173.5|176.01|173.51|175.99|173.49|12
1623828240000|2021-06-16 07:24:00|176.01|173.51|176.11|173.61|176.11|173.61|176|173.5|19
1623828250000|2021-06-16 07:24:10|176.12|173.62|176.14|173.64|176.14|173.64|176.12|173.62|5
1623828260000|2021-06-16 07:24:20|176.15|173.65|176.15|173.65|176.15|173.65|176.14|173.64|5
1623828270000|2021-06-16 07:24:30|176.14|173.64|176.07|173.57|176.15|173.65|176.06|173.56|12
1623828280000|2021-06-16 07:24:40|176.08|173.58|176.11|173.61|176.11|173.61|176.08|173.58|15
1623828290000|2021-06-16 07:24:50|176.1|173.6|176.11|173.61|176.12|173.62|176.1|173.6|6
1623828300000|2021-06-16 07:25:00|176.12|173.62|176.11|173.61|176.12|173.62|176.1|173.6|14
1623828310000|2021-06-16 07:25:10|176.12|173.62|176.11|173.61|176.13|173.63|176.09|173.59|13
1623828320000|2021-06-16 07:25:20|176.1|173.6|176.02|173.52|176.11|173.61|176.01|173.51|17
1623828330000|2021-06-16 07:25:30|176.03|173.53|175.98|173.48|176.05|173.55|175.98|173.48|17
1623828340000|2021-06-16 07:25:40|175.97|173.47|176|173.5|176|173.5|175.95|173.45|15
1623828350000|2021-06-16 07:25:50|175.98|173.48|176.03|173.53|176.05|173.55|175.97|173.47|20
1623828360000|2021-06-16 07:26:00|176.04|173.54|176.03|173.53|176.05|173.55|176.03|173.53|10
1623828370000|2021-06-16 07:26:10|176.02|173.52|176.05|173.55|176.07|173.57|176.02|173.52|17
1623828380000|2021-06-16 07:26:20|176.06|173.56|176.04|173.54|176.06|173.56|176.04|173.54|5
1623828390000|2021-06-16 07:26:30|176.02|173.52|175.99|173.49|176.02|173.52|175.95|173.45|17
1623828400000|2021-06-16 07:26:40|176|173.5|176.12|173.62|176.13|173.63|176|173.5|22
1623828410000|2021-06-16 07:26:50|176.13|173.63|176.11|173.61|176.13|173.63|176.1|173.6|5
1623828420000|2021-06-16 07:27:00|176.1|173.6|176.12|173.62|176.14|173.64|176.09|173.59|14
1623828430000|2021-06-16 07:27:10|176.14|173.64|176.2|173.7|176.2|173.7|176.14|173.64|12
1623828440000|2021-06-16 07:27:20|176.19|173.69|176.18|173.68|176.19|173.69|176.18|173.68|4
1623828450000|2021-06-16 07:27:30|176.19|173.69|176.21|173.71|176.22|173.72|176.18|173.68|13
1623828460000|2021-06-16 07:27:40|176.22|173.72|176.16|173.66|176.22|173.72|176.16|173.66|13
1623828470000|2021-06-16 07:27:50|176.15|173.65|176.13|173.63|176.15|173.65|176.13|173.63|3
1623828480000|2021-06-16 07:28:00|176.12|173.62|176.1|173.6|176.12|173.62|176.08|173.58|9
1623828490000|2021-06-16 07:28:10|176.11|173.61|176.14|173.64|176.14|173.64|176.11|173.61|8
1623828500000|2021-06-16 07:28:20|176.15|173.65|176.15|173.65|176.15|173.65|176.15|173.65|1
1623828520000|2021-06-16 07:28:40|176.14|173.64|176.1|173.6|176.14|173.64|176.09|173.59|12
1623828530000|2021-06-16 07:28:50|176.11|173.61|176.12|173.62|176.12|173.62|176.1|173.6|12
1623828540000|2021-06-16 07:29:00|176.13|173.63|176.13|173.63|176.14|173.64|176.08|173.58|19
1623828550000|2021-06-16 07:29:10|176.14|173.64|176.22|173.72|176.24|173.74|176.13|173.63|19
1623828560000|2021-06-16 07:29:20|176.24|173.74|176.25|173.75|176.25|173.75|176.21|173.71|13
1623828570000|2021-06-16 07:29:30|176.24|173.74|176.25|173.75|176.26|173.76|176.24|173.74|5
1623828580000|2021-06-16 07:29:40|176.24|173.74|176.25|173.75|176.25|173.75|176.23|173.73|8
1623828590000|2021-06-16 07:29:50|176.24|173.74|176.25|173.75|176.25|173.75|176.24|173.74|2
1623828600000|2021-06-16 07:30:00|176.24|173.74|176.25|173.75|176.25|173.75|176.24|173.74|2
1623828610000|2021-06-16 07:30:10|176.24|173.74|176.25|173.75|176.25|173.75|176.23|173.73|12
1623828620000|2021-06-16 07:30:20|176.24|173.74|176.23|173.73|176.24|173.74|176.22|173.72|15
1623828630000|2021-06-16 07:30:30|176.24|173.74|176.24|173.74|176.24|173.74|176.23|173.73|11
1623828640000|2021-06-16 07:30:40|176.23|173.73|176.24|173.74|176.24|173.74|176.22|173.72|10
1623828650000|2021-06-16 07:30:50|176.25|173.75|176.24|173.74|176.25|173.75|176.22|173.72|8
1623828660000|2021-06-16 07:31:00|176.23|173.73|176.24|173.74|176.24|173.74|176.23|173.73|10
1623828670000|2021-06-16 07:31:10|176.25|173.75|176.25|173.75|176.26|173.76|176.24|173.74|5
1623828680000|2021-06-16 07:31:20|176.26|173.76|176.24|173.74|176.26|173.76|176.24|173.74|9
1623828690000|2021-06-16 07:31:30|176.25|173.75|176.25|173.75|176.26|173.76|176.24|173.74|11
1623828700000|2021-06-16 07:31:40|176.24|173.74|176.24|173.74|176.25|173.75|176.23|173.73|5
1623828710000|2021-06-16 07:31:50|176.23|173.73|176.24|173.74|176.25|173.75|176.23|173.73|6
1623828720000|2021-06-16 07:32:00|176.23|173.73|176.24|173.74|176.24|173.74|176.21|173.71|11
1623828730000|2021-06-16 07:32:10|176.25|173.75|176.24|173.74|176.25|173.75|176.22|173.72|18
1623828740000|2021-06-16 07:32:20|176.23|173.73|176.21|173.71|176.24|173.74|176.21|173.71|7
1623828750000|2021-06-16 07:32:30|176.2|173.7|176.2|173.7|176.21|173.71|176.19|173.69|9
1623828760000|2021-06-16 07:32:40|176.19|173.69|176.19|173.69|176.2|173.7|176.19|173.69|3
1623828770000|2021-06-16 07:32:50|176.18|173.68|176.17|173.67|176.18|173.68|176.08|173.58|16
1623828780000|2021-06-16 07:33:00|176.18|173.68|176.17|173.67|176.18|173.68|176.15|173.65|16
1623828790000|2021-06-16 07:33:10|176.18|173.68|176.17|173.67|176.18|173.68|176.15|173.65|17
1623828800000|2021-06-16 07:33:20|176.16|173.66|176.17|173.67|176.17|173.67|176.16|173.66|10
1623828810000|2021-06-16 07:33:30|176.16|173.66|176.16|173.66|176.17|173.67|176.15|173.65|11
1623828820000|2021-06-16 07:33:40|176.15|173.65|176.03|173.53|176.15|173.65|175.99|173.49|22
1623828830000|2021-06-16 07:33:50|176.02|173.52|176.01|173.51|176.02|173.52|175.99|173.49|12
1623828840000|2021-06-16 07:34:00|176|173.5|175.98|173.48|176|173.5|175.98|173.48|9
1623828850000|2021-06-16 07:34:10|175.99|173.49|176.08|173.58|176.08|173.58|175.98|173.48|9
1623828860000|2021-06-16 07:34:20|176.07|173.57|175.96|173.46|176.08|173.58|175.95|173.45|21
1623828870000|2021-06-16 07:34:30|175.95|173.45|175.97|173.47|175.97|173.47|175.94|173.44|16
1623828880000|2021-06-16 07:34:40|175.98|173.48|176.03|173.53|176.05|173.55|175.97|173.47|17
1623828890000|2021-06-16 07:34:50|176.02|173.52|176.02|173.52|176.04|173.54|176.01|173.51|9
1623828900000|2021-06-16 07:35:00|176.01|173.51|176.02|173.52|176.02|173.52|176|173.5|13
1623828910000|2021-06-16 07:35:10|176.03|173.53|176.02|173.52|176.03|173.53|176.01|173.51|16
1623828920000|2021-06-16 07:35:20|176.01|173.51|176.07|173.57|176.07|173.57|176.01|173.51|15
1623828930000|2021-06-16 07:35:30|176.08|173.58|176.15|173.65|176.17|173.67|176.08|173.58|20
1623828940000|2021-06-16 07:35:40|176.12|173.62|176.14|173.64|176.15|173.65|176.12|173.62|13
1623828950000|2021-06-16 07:35:50|176.12|173.62|176.15|173.65|176.16|173.66|176.11|173.61|9
1623828960000|2021-06-16 07:36:00|176.16|173.66|176.18|173.68|176.21|173.71|176.14|173.64|15
1623828970000|2021-06-16 07:36:10|176.2|173.7|176.24|173.74|176.25|173.75|176.18|173.68|12
1623828980000|2021-06-16 07:36:20|176.23|173.73|176.19|173.69|176.23|173.73|176.19|173.69|11
1623828990000|2021-06-16 07:36:30|176.2|173.7|176.2|173.7|176.2|173.7|176.18|173.68|13
1623829000000|2021-06-16 07:36:40|176.21|173.71|176.2|173.7|176.23|173.73|176.2|173.7|12
1623829010000|2021-06-16 07:36:50|176.19|173.69|176.19|173.69|176.2|173.7|176.17|173.67|9
1623829020000|2021-06-16 07:37:00|176.18|173.68|176.2|173.7|176.2|173.7|176.18|173.68|3
1623829030000|2021-06-16 07:37:10|176.21|173.71|176.21|173.71|176.24|173.74|176.2|173.7|10
1623829040000|2021-06-16 07:37:20|176.2|173.7|176.22|173.72|176.22|173.72|176.2|173.7|7
1623829050000|2021-06-16 07:37:30|176.21|173.71|176.21|173.71|176.23|173.73|176.21|173.71|11
1623829060000|2021-06-16 07:37:40|176.2|173.7|176.2|173.7|176.2|173.7|176.2|173.7|1
1623829070000|2021-06-16 07:37:50|176.19|173.69|176.15|173.65|176.19|173.69|176.15|173.65|4
1623829080000|2021-06-16 07:38:00|176.14|173.64|176.06|173.56|176.14|173.64|176.05|173.55|11
1623829090000|2021-06-16 07:38:10|176.07|173.57|176.06|173.56|176.07|173.57|176.05|173.55|6
1623829100000|2021-06-16 07:38:20|176.05|173.55|176.01|173.51|176.05|173.55|176.01|173.51|16
1623829110000|2021-06-16 07:38:30|176|173.5|175.97|173.47|176.03|173.53|175.96|173.46|14
1623829120000|2021-06-16 07:38:40|175.96|173.46|175.95|173.45|175.97|173.47|175.95|173.45|13
1623829130000|2021-06-16 07:38:50|175.94|173.44|175.95|173.45|175.95|173.45|175.94|173.44|4
1623829140000|2021-06-16 07:39:00|175.94|173.44|176.01|173.51|176.02|173.52|175.94|173.44|12
1623829150000|2021-06-16 07:39:10|176.03|173.53|176.09|173.59|176.09|173.59|176.03|173.53|10
1623829160000|2021-06-16 07:39:20|176.11|173.61|176.16|173.66|176.18|173.68|176.1|173.6|14
1623829170000|2021-06-16 07:39:30|176.15|173.65|176.13|173.63|176.16|173.66|176.13|173.63|4
1623829180000|2021-06-16 07:39:40|176.12|173.62|176.12|173.62|176.13|173.63|176.12|173.62|3
1623829190000|2021-06-16 07:39:50|176.13|173.63|176.12|173.62|176.14|173.64|176.12|173.62|6
1623829200000|2021-06-16 07:40:00|176.11|173.61|176.09|173.59|176.12|173.62|176.08|173.58|12
1623829210000|2021-06-16 07:40:10|176.1|173.6|176.08|173.58|176.12|173.62|176.07|173.57|9
1623829220000|2021-06-16 07:40:20|176.11|173.61|176.06|173.56|176.11|173.61|176.05|173.55|18
1623829230000|2021-06-16 07:40:30|176.07|173.57|176.12|173.62|176.14|173.64|176.07|173.57|15
1623829240000|2021-06-16 07:40:40|176.11|173.61|176.11|173.61|176.11|173.61|176.09|173.59|14
1623829250000|2021-06-16 07:40:50|176.09|173.59|176.12|173.62|176.13|173.63|176.09|173.59|19
1623829260000|2021-06-16 07:41:00|176.13|173.63|176.15|173.65|176.15|173.65|176.12|173.62|11
1623829270000|2021-06-16 07:41:10|176.16|173.66|176.21|173.71|176.21|173.71|176.16|173.66|8
1623829280000|2021-06-16 07:41:20|176.2|173.7|176.2|173.7|176.21|173.71|176.2|173.7|3
1623829290000|2021-06-16 07:41:30|176.21|173.71|176.19|173.69|176.21|173.71|176.19|173.69|7
1623829300000|2021-06-16 07:41:40|176.2|173.7|176.19|173.69|176.2|173.7|176.19|173.69|6
1623829310000|2021-06-16 07:41:50|176.2|173.7|176.2|173.7|176.21|173.71|176.19|173.69|14
1623829320000|2021-06-16 07:42:00|176.19|173.69|176.19|173.69|176.2|173.7|176.19|173.69|3
1623829330000|2021-06-16 07:42:10|176.2|173.7|176.21|173.71|176.23|173.73|176.2|173.7|18
1623829340000|2021-06-16 07:42:20|176.22|173.72|176.22|173.72|176.22|173.72|176.21|173.71|9
1623829350000|2021-06-16 07:42:30|176.23|173.73|176.23|173.73|176.23|173.73|176.23|173.73|1
1623829360000|2021-06-16 07:42:40|176.22|173.72|176.19|173.69|176.22|173.72|176.18|173.68|9
1623829370000|2021-06-16 07:42:50|176.2|173.7|176.19|173.69|176.2|173.7|176.19|173.69|2
1623829380000|2021-06-16 07:43:00|176.2|173.7|176.19|173.69|176.2|173.7|176.19|173.69|6
1623829390000|2021-06-16 07:43:10|176.2|173.7|176.17|173.67|176.2|173.7|176.17|173.67|6
1623829400000|2021-06-16 07:43:20|176.11|173.61|176.11|173.61|176.12|173.62|176.11|173.61|3
1623829410000|2021-06-16 07:43:30|176.12|173.62|176.08|173.58|176.14|173.64|176.07|173.57|19
1623829420000|2021-06-16 07:43:40|176.11|173.61|176.06|173.56|176.11|173.61|176.06|173.56|10
1623829430000|2021-06-16 07:43:50|176.07|173.57|176.08|173.58|176.09|173.59|176.07|173.57|10
1623829440000|2021-06-16 07:44:00|176.09|173.59|176.07|173.57|176.09|173.59|176.06|173.56|11
1623829460000|2021-06-16 07:44:20|176.05|173.55|176.05|173.55|176.06|173.56|176.05|173.55|5
1623829470000|2021-06-16 07:44:30|176.06|173.56|176.07|173.57|176.07|173.57|176.06|173.56|4
1623829480000|2021-06-16 07:44:40|176.08|173.58|176.08|173.58|176.08|173.58|176.07|173.57|5
1623829490000|2021-06-16 07:44:50|176.07|173.57|176.1|173.6|176.1|173.6|176.04|173.54|9
1623829500000|2021-06-16 07:45:00|176.08|173.58|176.14|173.64|176.14|173.64|176.08|173.58|16
1623829510000|2021-06-16 07:45:10|176.13|173.63|176.12|173.62|176.14|173.64|176.1|173.6|10
1623829520000|2021-06-16 07:45:20|176.11|173.61|176.09|173.59|176.12|173.62|176.09|173.59|7
1623829530000|2021-06-16 07:45:30|176.1|173.6|176.14|173.64|176.14|173.64|176.1|173.6|10
1623829540000|2021-06-16 07:45:40|176.13|173.63|176.11|173.61|176.13|173.63|176.11|173.61|15
1623829550000|2021-06-16 07:45:50|176.13|173.63|176.12|173.62|176.13|173.63|176.12|173.62|8
1623829560000|2021-06-16 07:46:00|176.13|173.63|176.15|173.65|176.15|173.65|176.12|173.62|7
1623829570000|2021-06-16 07:46:10|176.14|173.64|176.15|173.65|176.16|173.66|176.14|173.64|4
1623829580000|2021-06-16 07:46:20|176.14|173.64|176.15|173.65|176.15|173.65|176.14|173.64|6
1623829590000|2021-06-16 07:46:30|176.16|173.66|176.16|173.66|176.18|173.68|176.15|173.65|15
1623829600000|2021-06-16 07:46:40|176.15|173.65|176.17|173.67|176.17|173.67|176.15|173.65|8
1623829610000|2021-06-16 07:46:50|176.18|173.68|176.16|173.66|176.18|173.68|176.16|173.66|7
1623829620000|2021-06-16 07:47:00|176.17|173.67|176.14|173.64|176.17|173.67|176.14|173.64|8
1623829630000|2021-06-16 07:47:10|176.15|173.65|176.15|173.65|176.16|173.66|176.14|173.64|9
1623829640000|2021-06-16 07:47:20|176.16|173.66|176.07|173.57|176.16|173.66|176.06|173.56|9
1623829650000|2021-06-16 07:47:30|176.06|173.56|176.08|173.58|176.08|173.58|176.06|173.56|9
1623829660000|2021-06-16 07:47:40|176.07|173.57|176.03|173.53|176.09|173.59|176.03|173.53|13
1623829670000|2021-06-16 07:47:50|176.02|173.52|176.04|173.54|176.06|173.56|176.02|173.52|11
1623829680000|2021-06-16 07:48:00|176.05|173.55|176.08|173.58|176.1|173.6|176.03|173.53|17
1623829690000|2021-06-16 07:48:10|176.09|173.59|176.08|173.58|176.09|173.59|176.06|173.56|8
1623829700000|2021-06-16 07:48:20|176.06|173.56|176.06|173.56|176.06|173.56|176.05|173.55|3
1623829710000|2021-06-16 07:48:30|176.05|173.55|176.07|173.57|176.08|173.58|176.05|173.55|7
1623829720000|2021-06-16 07:48:40|176.06|173.56|176.07|173.57|176.08|173.58|176.06|173.56|5
1623829730000|2021-06-16 07:48:50|176.06|173.56|176.04|173.54|176.06|173.56|176.04|173.54|3
1623829740000|2021-06-16 07:49:00|176.05|173.55|176.02|173.52|176.05|173.55|176.01|173.51|6
1623829750000|2021-06-16 07:49:10|176.01|173.51|176.01|173.51|176.03|173.53|176|173.5|12
1623829760000|2021-06-16 07:49:20|176|173.5|176.02|173.52|176.02|173.52|176|173.5|3
1623829780000|2021-06-16 07:49:40|176.03|173.53|176.02|173.52|176.03|173.53|176.02|173.52|6
1623829790000|2021-06-16 07:49:50|176.03|173.53|176.02|173.52|176.03|173.53|176.02|173.52|8
1623829800000|2021-06-16 07:50:00|176.01|173.51|176.06|173.56|176.06|173.56|176|173.5|10
1623829810000|2021-06-16 07:50:10|176.07|173.57|176.03|173.53|176.07|173.57|176.03|173.53|5
1623829820000|2021-06-16 07:50:20|176.04|173.54|176.05|173.55|176.05|173.55|176.03|173.53|4
1623829830000|2021-06-16 07:50:30|176.04|173.54|176.07|173.57|176.07|173.57|176.04|173.54|13
1623829840000|2021-06-16 07:50:40|176.06|173.56|176.08|173.58|176.08|173.58|176.04|173.54|14
1623829850000|2021-06-16 07:50:50|176.07|173.57|176.08|173.58|176.08|173.58|176.06|173.56|6
1623829860000|2021-06-16 07:51:00|176.07|173.57|176.05|173.55|176.08|173.58|176.05|173.55|8
1623829870000|2021-06-16 07:51:10|176.06|173.56|176.06|173.56|176.07|173.57|176.05|173.55|7
1623829880000|2021-06-16 07:51:20|176.07|173.57|176.05|173.55|176.07|173.57|176.05|173.55|5
1623829890000|2021-06-16 07:51:30|176.06|173.56|176.08|173.58|176.08|173.58|176.05|173.55|5
1623829900000|2021-06-16 07:51:40|176.06|173.56|176.04|173.54|176.07|173.57|176.04|173.54|11
1623829910000|2021-06-16 07:51:50|176.05|173.55|176.04|173.54|176.05|173.55|176.04|173.54|4
1623829920000|2021-06-16 07:52:00|176.03|173.53|176.01|173.51|176.03|173.53|175.99|173.49|10
1623829930000|2021-06-16 07:52:10|176|173.5|176.02|173.52|176.02|173.52|176|173.5|3
1623829940000|2021-06-16 07:52:20|176.01|173.51|175.98|173.48|176.02|173.52|175.98|173.48|5
1623829950000|2021-06-16 07:52:30|175.97|173.47|175.96|173.46|175.97|173.47|175.93|173.43|11
1623829960000|2021-06-16 07:52:40|175.95|173.45|175.93|173.43|175.95|173.45|175.93|173.43|9
1623829970000|2021-06-16 07:52:50|175.94|173.44|175.94|173.44|175.96|173.46|175.93|173.43|9
1623829980000|2021-06-16 07:53:00|175.93|173.43|175.93|173.43|175.94|173.44|175.92|173.42|8
1623829990000|2021-06-16 07:53:10|175.94|173.44|175.98|173.48|176|173.5|175.94|173.44|9
1623830000000|2021-06-16 07:53:20|175.97|173.47|175.98|173.48|175.98|173.48|175.96|173.46|10
1623830010000|2021-06-16 07:53:30|175.97|173.47|175.95|173.45|175.97|173.47|175.95|173.45|5
1623830020000|2021-06-16 07:53:40|175.96|173.46|176.03|173.53|176.03|173.53|175.95|173.45|15
1623830030000|2021-06-16 07:53:50|176.02|173.52|176.02|173.52|176.03|173.53|176.01|173.51|9
1623830040000|2021-06-16 07:54:00|176.01|173.51|175.99|173.49|176.01|173.51|175.98|173.48|7
1623830050000|2021-06-16 07:54:10|175.98|173.48|175.99|173.49|176|173.5|175.98|173.48|4
1623830060000|2021-06-16 07:54:20|175.98|173.48|175.99|173.49|176|173.5|175.98|173.48|8
1623830070000|2021-06-16 07:54:30|176.01|173.51|176.01|173.51|176.01|173.51|175.97|173.47|13
1623830080000|2021-06-16 07:54:40|176|173.5|175.97|173.47|176|173.5|175.97|173.47|12
1623830090000|2021-06-16 07:54:50|175.98|173.48|175.98|173.48|175.99|173.49|175.97|173.47|7
1623830100000|2021-06-16 07:55:00|175.97|173.47|175.95|173.45|175.99|173.49|175.95|173.45|13
1623830110000|2021-06-16 07:55:10|175.94|173.44|175.9|173.4|175.94|173.44|175.9|173.4|15
1623830120000|2021-06-16 07:55:20|175.91|173.41|175.88|173.38|175.92|173.42|175.88|173.38|13
1623830130000|2021-06-16 07:55:30|175.89|173.39|175.91|173.41|175.91|173.41|175.87|173.37|9
1623830140000|2021-06-16 07:55:40|175.92|173.42|175.91|173.41|175.94|173.44|175.91|173.41|9
1623830150000|2021-06-16 07:55:50|175.92|173.42|175.94|173.44|175.95|173.45|175.91|173.41|8
1623830160000|2021-06-16 07:56:00|175.93|173.43|175.91|173.41|175.93|173.43|175.91|173.41|6
1623830170000|2021-06-16 07:56:10|175.92|173.42|175.92|173.42|175.95|173.45|175.9|173.4|14
1623830180000|2021-06-16 07:56:20|175.89|173.39|175.93|173.43|175.93|173.43|175.87|173.37|14
1623830190000|2021-06-16 07:56:30|175.92|173.42|175.96|173.46|175.97|173.47|175.92|173.42|11
1623830200000|2021-06-16 07:56:40|175.95|173.45|175.93|173.43|175.96|173.46|175.93|173.43|7
1623830210000|2021-06-16 07:56:50|175.92|173.42|175.91|173.41|175.92|173.42|175.91|173.41|6
1623830220000|2021-06-16 07:57:00|175.9|173.4|175.74|173.24|175.91|173.41|175.74|173.24|17
1623830230000|2021-06-16 07:57:10|175.75|173.25|175.56|173.06|175.75|173.25|175.53|173.03|27
1623830240000|2021-06-16 07:57:20|175.58|173.08|175.54|173.04|175.58|173.08|175.54|173.04|16
1623830250000|2021-06-16 07:57:30|175.52|173.02|175.44|172.94|175.54|173.04|175.44|172.94|14
1623830260000|2021-06-16 07:57:40|175.41|172.91|175.48|172.98|175.48|172.98|175.36|172.86|17
1623830270000|2021-06-16 07:57:50|175.47|172.97|175.45|172.95|175.49|172.99|175.44|172.94|23
1623830280000|2021-06-16 07:58:00|175.44|172.94|175.52|173.02|175.53|173.03|175.44|172.94|19
1623830290000|2021-06-16 07:58:10|175.51|173.01|175.49|172.99|175.51|173.01|175.49|172.99|13
1623830300000|2021-06-16 07:58:20|175.5|173|175.48|172.98|175.5|173|175.48|172.98|10
1623830310000|2021-06-16 07:58:30|175.49|172.99|175.55|173.05|175.55|173.05|175.48|172.98|11
1623830320000|2021-06-16 07:58:40|175.54|173.04|175.54|173.04|175.56|173.06|175.54|173.04|15
1623830330000|2021-06-16 07:58:50|175.55|173.05|175.53|173.03|175.55|173.05|175.52|173.02|7
1623830340000|2021-06-16 07:59:00|175.52|173.02|175.51|173.01|175.54|173.04|175.51|173.01|8
1623830350000|2021-06-16 07:59:10|175.5|173|175.48|172.98|175.5|173|175.47|172.97|10
1623830360000|2021-06-16 07:59:20|175.46|172.96|175.48|172.98|175.5|173|175.41|172.91|12
1623830370000|2021-06-16 07:59:30|175.47|172.97|175.49|172.99|175.51|173.01|175.47|172.97|16
1623830380000|2021-06-16 07:59:40|175.5|173|175.49|172.99|175.5|173|175.47|172.97|13
1623830390000|2021-06-16 07:59:50|175.48|172.98|175.48|172.98|175.49|172.99|175.45|172.95|12
1623830400000|2021-06-16 08:00:00|175.47|172.97|175.52|173.02|175.52|173.02|175.47|172.97|17
1623830410000|2021-06-16 08:00:10|175.51|173.01|175.52|173.02|175.52|173.02|175.51|173.01|4
1623830420000|2021-06-16 08:00:20|175.51|173.01|175.52|173.02|175.53|173.03|175.5|173|14
1623830430000|2021-06-16 08:00:30|175.51|173.01|175.53|173.03|175.53|173.03|175.51|173.01|5
1623830440000|2021-06-16 08:00:40|175.54|173.04|175.54|173.04|175.54|173.04|175.52|173.02|14
1623830450000|2021-06-16 08:00:50|175.53|173.03|175.67|173.17|175.71|173.21|175.53|173.03|9
1623830460000|2021-06-16 08:01:00|175.66|173.16|175.68|173.18|175.68|173.18|175.57|173.07|20
1623830470000|2021-06-16 08:01:10|175.69|173.19|175.7|173.2|175.73|173.23|175.67|173.17|18
1623830480000|2021-06-16 08:01:20|175.66|173.16|175.59|173.09|175.7|173.2|175.59|173.09|13
1623830490000|2021-06-16 08:01:30|175.6|173.1|175.62|173.12|175.62|173.12|175.59|173.09|10
1623830500000|2021-06-16 08:01:40|175.61|173.11|175.61|173.11|175.62|173.12|175.61|173.11|9
1623830510000|2021-06-16 08:01:50|175.62|173.12|175.62|173.12|175.62|173.12|175.61|173.11|9
1623830520000|2021-06-16 08:02:00|175.67|173.17|175.83|173.33|175.84|173.34|175.67|173.17|18
1623830530000|2021-06-16 08:02:10|175.84|173.34|175.92|173.42|175.94|173.44|175.83|173.33|19
1623830540000|2021-06-16 08:02:20|175.93|173.43|175.92|173.42|175.93|173.43|175.91|173.41|9
1623830550000|2021-06-16 08:02:30|175.9|173.4|175.97|173.47|175.99|173.49|175.9|173.4|12
1623830560000|2021-06-16 08:02:40|175.96|173.46|175.98|173.48|175.99|173.49|175.94|173.44|15
1623830570000|2021-06-16 08:02:50|175.97|173.47|176.01|173.51|176.01|173.51|175.97|173.47|6
1623830580000|2021-06-16 08:03:00|176.02|173.52|176.11|173.61|176.11|173.61|176.01|173.51|12
1623830590000|2021-06-16 08:03:10|176.1|173.6|176.11|173.61|176.11|173.61|176.1|173.6|4
1623830600000|2021-06-16 08:03:20|176.12|173.62|176.13|173.63|176.14|173.64|176.12|173.62|8
1623830610000|2021-06-16 08:03:30|176.14|173.64|176.2|173.7|176.2|173.7|176.13|173.63|21
1623830620000|2021-06-16 08:03:40|176.22|173.72|176.23|173.73|176.27|173.77|176.21|173.71|26
1623830630000|2021-06-16 08:03:50|176.21|173.71|176.19|173.69|176.21|173.71|176.15|173.65|12
1623830640000|2021-06-16 08:04:00|176.2|173.7|176.2|173.7|176.21|173.71|176.17|173.67|11
1623830650000|2021-06-16 08:04:10|176.21|173.71|176.16|173.66|176.21|173.71|176.14|173.64|11
1623830660000|2021-06-16 08:04:20|176.14|173.64|176.15|173.65|176.16|173.66|176.12|173.62|15
1623830670000|2021-06-16 08:04:30|176.16|173.66|176.2|173.7|176.21|173.71|176.15|173.65|19
1623830680000|2021-06-16 08:04:40|176.19|173.69|176.2|173.7|176.21|173.71|176.17|173.67|17
1623830690000|2021-06-16 08:04:50|176.21|173.71|176.22|173.72|176.22|173.72|176.17|173.67|13
1623830700000|2021-06-16 08:05:00|176.2|173.7|176.31|173.81|176.31|173.81|176.2|173.7|14
1623830710000|2021-06-16 08:05:10|176.32|173.82|176.39|173.89|176.39|173.89|176.31|173.81|9
1623830720000|2021-06-16 08:05:20|176.4|173.9|176.37|173.87|176.4|173.9|176.36|173.86|6
1623830730000|2021-06-16 08:05:30|176.36|173.86|176.38|173.88|176.38|173.88|176.36|173.86|2
1623830740000|2021-06-16 08:05:40|176.39|173.89|176.39|173.89|176.4|173.9|176.36|173.86|14
1623830750000|2021-06-16 08:05:50|176.38|173.88|176.39|173.89|176.39|173.89|176.35|173.85|16
1623830760000|2021-06-16 08:06:00|176.37|173.87|176.74|174.24|176.74|174.24|176.37|173.87|30
1623830770000|2021-06-16 08:06:10|176.75|174.25|176.84|174.34|176.89|174.39|176.75|174.25|22
1623830780000|2021-06-16 08:06:20|176.85|174.35|176.72|174.22|176.85|174.35|176.72|174.22|16
1623830790000|2021-06-16 08:06:30|176.75|174.25|176.86|174.36|176.88|174.38|176.75|174.25|20
1623830800000|2021-06-16 08:06:40|176.85|174.35|176.86|174.36|176.88|174.38|176.83|174.33|17
1623830810000|2021-06-16 08:06:50|176.87|174.37|176.94|174.44|176.94|174.44|176.87|174.37|9
1623830820000|2021-06-16 08:07:00|176.92|174.42|177.09|174.59|177.09|174.59|176.92|174.42|22
1623830830000|2021-06-16 08:07:10|177.11|174.61|177.4|174.9|177.43|174.93|177.1|174.6|17
1623830840000|2021-06-16 08:07:20|177.43|174.93|177.7|175.2|177.7|175.2|177.39|174.89|28
1623830850000|2021-06-16 08:07:30|177.71|175.21|177.81|175.31|177.81|175.31|177.69|175.19|10
1623830860000|2021-06-16 08:07:40|177.79|175.29|177.79|175.29|177.84|175.34|177.76|175.26|23
1623830870000|2021-06-16 08:07:50|177.77|175.27|177.71|175.21|177.78|175.28|177.71|175.21|14
1623830880000|2021-06-16 08:08:00|177.69|175.19|177.7|175.2|177.7|175.2|177.62|175.12|19
1623830890000|2021-06-16 08:08:10|177.73|175.23|177.86|175.36|177.87|175.37|177.7|175.2|21
1623830900000|2021-06-16 08:08:20|177.87|175.37|178.04|175.54|178.1|175.6|177.86|175.36|19
1623830910000|2021-06-16 08:08:30|178.05|175.55|178.33|175.83|178.37|175.87|178.01|175.51|24
1623830920000|2021-06-16 08:08:40|178.32|175.82|178.48|175.98|178.48|175.98|178.32|175.82|23
1623830930000|2021-06-16 08:08:50|178.47|175.97|178.37|175.87|178.48|175.98|178.36|175.86|23
1623830940000|2021-06-16 08:09:00|178.38|175.88|178.39|175.89|178.43|175.93|178.29|175.79|27
1623830950000|2021-06-16 08:09:10|178.4|175.9|178.39|175.89|178.41|175.91|178.36|175.86|16
1623830960000|2021-06-16 08:09:20|178.38|175.88|178.31|175.81|178.39|175.89|178.26|175.76|24
1623830970000|2021-06-16 08:09:30|178.3|175.8|178.3|175.8|178.36|175.86|178.28|175.78|15
1623830980000|2021-06-16 08:09:40|178.29|175.79|178.48|175.98|178.51|176.01|178.28|175.78|21
1623830990000|2021-06-16 08:09:50|178.47|175.97|178.5|176|178.5|176|178.47|175.97|9
1623831000000|2021-06-16 08:10:00|178.49|175.99|178.33|175.83|178.5|176|178.33|175.83|21
1623831010000|2021-06-16 08:10:10|178.31|175.81|178.2|175.7|178.31|175.81|178.19|175.69|21
1623831020000|2021-06-16 08:10:20|178.19|175.69|177.86|175.36|178.19|175.69|177.84|175.34|21
1623831030000|2021-06-16 08:10:30|177.87|175.37|177.89|175.39|177.9|175.4|177.86|175.36|15
1623831040000|2021-06-16 08:10:40|177.88|175.38|178.05|175.55|178.05|175.55|177.87|175.37|25
1623831050000|2021-06-16 08:10:50|178.06|175.56|178.16|175.66|178.19|175.69|178.04|175.54|21
1623831060000|2021-06-16 08:11:00|178.17|175.67|178.2|175.7|178.21|175.71|178.09|175.59|24
1623831070000|2021-06-16 08:11:10|178.19|175.69|178.22|175.72|178.23|175.73|178.11|175.61|17
1623831080000|2021-06-16 08:11:20|178.21|175.71|178.21|175.71|178.24|175.74|178.2|175.7|13
1623831090000|2021-06-16 08:11:30|178.2|175.7|178.12|175.62|178.21|175.71|178.11|175.61|15
1623831100000|2021-06-16 08:11:40|178.11|175.61|178.11|175.61|178.14|175.64|178.1|175.6|13
1623831110000|2021-06-16 08:11:50|178.09|175.59|178.14|175.64|178.14|175.64|178.08|175.58|15
1623831120000|2021-06-16 08:12:00|178.12|175.62|178.11|175.61|178.13|175.63|178.08|175.58|24
1623831130000|2021-06-16 08:12:10|178.1|175.6|178.07|175.57|178.1|175.6|178.06|175.56|13
1623831140000|2021-06-16 08:12:20|178.08|175.58|178.05|175.55|178.08|175.58|178.04|175.54|23
1623831150000|2021-06-16 08:12:30|178.04|175.54|178.07|175.57|178.07|175.57|178.04|175.54|23
1623831160000|2021-06-16 08:12:40|178.05|175.55|178.07|175.57|178.07|175.57|178.05|175.55|10
1623831170000|2021-06-16 08:12:50|178.06|175.56|178.04|175.54|178.07|175.57|178.04|175.54|13
1623831180000|2021-06-16 08:13:00|178.03|175.53|177.85|175.35|178.03|175.53|177.85|175.35|11
1623831190000|2021-06-16 08:13:10|177.86|175.36|178|175.5|178|175.5|177.86|175.36|11
1623831200000|2021-06-16 08:13:20|178.04|175.54|178.01|175.51|178.04|175.54|177.98|175.48|15
1623831210000|2021-06-16 08:13:30|178.02|175.52|178.06|175.56|178.06|175.56|178.02|175.52|11
1623831220000|2021-06-16 08:13:40|178.07|175.57|177.95|175.45|178.08|175.58|177.95|175.45|19
1623831230000|2021-06-16 08:13:50|177.96|175.46|177.92|175.42|177.96|175.46|177.92|175.42|13
1623831240000|2021-06-16 08:14:00|177.93|175.43|177.96|175.46|177.96|175.46|177.91|175.41|12
1623831250000|2021-06-16 08:14:10|177.95|175.45|178.04|175.54|178.04|175.54|177.94|175.44|14
1623831260000|2021-06-16 08:14:20|178.05|175.55|178.05|175.55|178.07|175.57|178.05|175.55|9
1623831270000|2021-06-16 08:14:30|178.04|175.54|178.02|175.52|178.05|175.55|178.02|175.52|4
1623831280000|2021-06-16 08:14:40|178.01|175.51|178.02|175.52|178.02|175.52|178.01|175.51|4
1623831290000|2021-06-16 08:14:50|178.01|175.51|177.99|175.49|178.02|175.52|177.98|175.48|9
1623831300000|2021-06-16 08:15:00|177.98|175.48|177.98|175.48|177.99|175.49|177.97|175.47|13
1623831310000|2021-06-16 08:15:10|177.97|175.47|177.94|175.44|177.98|175.48|177.93|175.43|12
1623831320000|2021-06-16 08:15:20|177.93|175.43|177.96|175.46|177.96|175.46|177.93|175.43|10
1623831330000|2021-06-16 08:15:30|177.98|175.48|178|175.5|178|175.5|177.97|175.47|6
1623831340000|2021-06-16 08:15:40|178.01|175.51|178|175.5|178.01|175.51|178|175.5|10
1623831350000|2021-06-16 08:15:50|177.98|175.48|177.91|175.41|178|175.5|177.91|175.41|13
1623831360000|2021-06-16 08:16:00|177.9|175.4|177.89|175.39|177.91|175.41|177.86|175.36|14
1623831370000|2021-06-16 08:16:10|177.9|175.4|177.85|175.35|177.9|175.4|177.85|175.35|10
1623831380000|2021-06-16 08:16:20|177.84|175.34|177.72|175.22|177.84|175.34|177.71|175.21|14
1623831390000|2021-06-16 08:16:30|177.71|175.21|177.64|175.14|177.72|175.22|177.63|175.13|13
1623831400000|2021-06-16 08:16:40|177.63|175.13|177.59|175.09|177.64|175.14|177.59|175.09|10
1623831410000|2021-06-16 08:16:50|177.58|175.08|177.53|175.03|177.58|175.08|177.48|174.98|26
1623831420000|2021-06-16 08:17:00|177.54|175.04|177.46|174.96|177.54|175.04|177.45|174.95|20
1623831430000|2021-06-16 08:17:10|177.45|174.95|177.48|174.98|177.48|174.98|177.45|174.95|12
1623831440000|2021-06-16 08:17:20|177.47|174.97|177.47|174.97|177.48|174.98|177.47|174.97|5
1623831450000|2021-06-16 08:17:30|177.46|174.96|177.45|174.95|177.46|174.96|177.45|174.95|2
1623831460000|2021-06-16 08:17:40|177.43|174.93|177.44|174.94|177.44|174.94|177.43|174.93|4
1623831470000|2021-06-16 08:17:50|177.43|174.93|177.49|174.99|177.51|175.01|177.43|174.93|14
1623831480000|2021-06-16 08:18:00|177.47|174.97|177.47|174.97|177.49|174.99|177.46|174.96|8
1623831490000|2021-06-16 08:18:10|177.49|174.99|177.48|174.98|177.52|175.02|177.47|174.97|10
1623831500000|2021-06-16 08:18:20|177.56|175.06|177.49|174.99|177.56|175.06|177.48|174.98|21
1623831510000|2021-06-16 08:18:30|177.48|174.98|177.41|174.91|177.49|174.99|177.41|174.91|10
1623831520000|2021-06-16 08:18:40|177.42|174.92|177.34|174.84|177.44|174.94|177.34|174.84|12
1623831530000|2021-06-16 08:18:50|177.33|174.83|177.26|174.76|177.33|174.83|177.25|174.75|13
1623831540000|2021-06-16 08:19:00|177.27|174.77|177.3|174.8|177.31|174.81|177.27|174.77|14
1623831550000|2021-06-16 08:19:10|177.34|174.84|177.36|174.86|177.39|174.89|177.33|174.83|13
1623831560000|2021-06-16 08:19:20|177.35|174.85|177.16|174.66|177.35|174.85|177.16|174.66|22
1623831570000|2021-06-16 08:19:30|177.17|174.67|177.14|174.64|177.17|174.67|177.14|174.64|4
1623831580000|2021-06-16 08:19:40|177.15|174.65|177.12|174.62|177.15|174.65|177.12|174.62|5
1623831590000|2021-06-16 08:19:50|177.13|174.63|177.34|174.84|177.35|174.85|177.13|174.63|17
1623831600000|2021-06-16 08:20:00|177.33|174.83|177.3|174.8|177.36|174.86|177.3|174.8|16
1623831610000|2021-06-16 08:20:10|177.29|174.79|177.23|174.73|177.3|174.8|177.23|174.73|13
1623831620000|2021-06-16 08:20:20|177.24|174.74|177.14|174.64|177.25|174.75|177.13|174.63|21
1623831630000|2021-06-16 08:20:30|177.15|174.65|177.1|174.6|177.15|174.65|177.09|174.59|17
1623831640000|2021-06-16 08:20:40|177.09|174.59|177.07|174.57|177.1|174.6|177.06|174.56|10
1623831650000|2021-06-16 08:20:50|177.08|174.58|177.05|174.55|177.09|174.59|177.05|174.55|7
1623831660000|2021-06-16 08:21:00|177.06|174.56|177.11|174.61|177.12|174.62|177.06|174.56|10
1623831670000|2021-06-16 08:21:10|177.1|174.6|177.1|174.6|177.11|174.61|177.09|174.59|11
1623831680000|2021-06-16 08:21:20|177.09|174.59|177.09|174.59|177.1|174.6|177.09|174.59|9
1623831690000|2021-06-16 08:21:30|177.08|174.58|177.03|174.53|177.09|174.59|177.03|174.53|5
1623831700000|2021-06-16 08:21:40|177.04|174.54|176.98|174.48|177.04|174.54|176.97|174.47|10
1623831710000|2021-06-16 08:21:50|176.97|174.47|176.99|174.49|176.99|174.49|176.96|174.46|20
1623831720000|2021-06-16 08:22:00|177|174.5|176.98|174.48|177|174.5|176.98|174.48|7
1623831730000|2021-06-16 08:22:10|176.99|174.49|176.98|174.48|176.99|174.49|176.98|174.48|6
1623831740000|2021-06-16 08:22:20|176.97|174.47|176.99|174.49|177.03|174.53|176.97|174.47|16
1623831750000|2021-06-16 08:22:30|176.98|174.48|177.32|174.82|177.35|174.85|176.98|174.48|20
1623831760000|2021-06-16 08:22:40|177.33|174.83|177.35|174.85|177.37|174.87|177.3|174.8|20
1623831770000|2021-06-16 08:22:50|177.34|174.84|177.39|174.89|177.39|174.89|177.34|174.84|11
1623831780000|2021-06-16 08:23:00|177.38|174.88|177.36|174.86|177.38|174.88|177.35|174.85|7
1623831790000|2021-06-16 08:23:10|177.37|174.87|177.5|175|177.5|175|177.37|174.87|18
1623831800000|2021-06-16 08:23:20|177.49|174.99|177.49|174.99|177.5|175|177.49|174.99|5
1623831810000|2021-06-16 08:23:30|177.48|174.98|177.36|174.86|177.49|174.99|177.32|174.82|15
1623831820000|2021-06-16 08:23:40|177.33|174.83|177.24|174.74|177.36|174.86|177.23|174.73|8
1623831830000|2021-06-16 08:23:50|177.23|174.73|177.19|174.69|177.23|174.73|177.18|174.68|12
1623831840000|2021-06-16 08:24:00|177.18|174.68|177.12|174.62|177.19|174.69|177.12|174.62|19
1623831850000|2021-06-16 08:24:10|177.15|174.65|177.21|174.71|177.21|174.71|177.15|174.65|9
1623831860000|2021-06-16 08:24:20|177.2|174.7|177.28|174.78|177.29|174.79|177.2|174.7|10
1623831870000|2021-06-16 08:24:30|177.29|174.79|177.26|174.76|177.29|174.79|177.26|174.76|11
1623831880000|2021-06-16 08:24:40|177.25|174.75|177.2|174.7|177.25|174.75|177.2|174.7|9
1623831890000|2021-06-16 08:24:50|177.21|174.71|177.05|174.55|177.22|174.72|177.05|174.55|9
1623831900000|2021-06-16 08:25:00|177.04|174.54|176.86|174.36|177.04|174.54|176.86|174.36|22
1623831910000|2021-06-16 08:25:10|176.85|174.35|176.84|174.34|176.87|174.37|176.82|174.32|15
1623831920000|2021-06-16 08:25:20|176.83|174.33|176.83|174.33|176.84|174.34|176.81|174.31|14
1623831930000|2021-06-16 08:25:30|176.84|174.34|176.93|174.43|176.94|174.44|176.84|174.34|20
1623831940000|2021-06-16 08:25:40|176.94|174.44|176.9|174.4|176.94|174.44|176.89|174.39|21
1623831950000|2021-06-16 08:25:50|176.89|174.39|176.87|174.37|176.91|174.41|176.87|174.37|6
1623831960000|2021-06-16 08:26:00|176.85|174.35|176.79|174.29|176.85|174.35|176.78|174.28|13
1623831970000|2021-06-16 08:26:10|176.78|174.28|176.77|174.27|176.78|174.28|176.77|174.27|6
1623831980000|2021-06-16 08:26:20|176.7|174.2|176.59|174.09|176.7|174.2|176.59|174.09|14
1623831990000|2021-06-16 08:26:30|176.6|174.1|176.56|174.06|176.61|174.11|176.56|174.06|15
1623832000000|2021-06-16 08:26:40|176.57|174.07|176.54|174.04|176.57|174.07|176.54|174.04|9
1623832010000|2021-06-16 08:26:50|176.53|174.03|176.48|173.98|176.53|174.03|176.35|173.85|28
1623832020000|2021-06-16 08:27:00|176.49|173.99|176.58|174.08|176.59|174.09|176.48|173.98|18
1623832030000|2021-06-16 08:27:10|176.57|174.07|176.35|173.85|176.64|174.14|176.34|173.84|25
1623832040000|2021-06-16 08:27:20|176.36|173.86|176.35|173.85|176.38|173.88|176.34|173.84|20
1623832050000|2021-06-16 08:27:30|176.36|173.86|176.33|173.83|176.36|173.86|176.32|173.82|14
1623832060000|2021-06-16 08:27:40|176.34|173.84|176.44|173.94|176.44|173.94|176.34|173.84|17
1623832070000|2021-06-16 08:27:50|176.43|173.93|176.41|173.91|176.45|173.95|176.37|173.87|18
1623832080000|2021-06-16 08:28:00|176.42|173.92|176.35|173.85|176.44|173.94|176.32|173.82|26
1623832090000|2021-06-16 08:28:10|176.34|173.84|176.37|173.87|176.39|173.89|176.34|173.84|18
1623832100000|2021-06-16 08:28:20|176.38|173.88|176.4|173.9|176.41|173.91|176.34|173.84|13
1623832110000|2021-06-16 08:28:30|176.39|173.89|176.35|173.85|176.4|173.9|176.33|173.83|19
1623832120000|2021-06-16 08:28:40|176.34|173.84|176.4|173.9|176.4|173.9|176.32|173.82|12
1623832130000|2021-06-16 08:28:50|176.41|173.91|176.37|173.87|176.41|173.91|176.37|173.87|16
1623832140000|2021-06-16 08:29:00|176.36|173.86|176.38|173.88|176.39|173.89|176.35|173.85|13
1623832150000|2021-06-16 08:29:10|176.36|173.86|176.42|173.92|176.47|173.97|176.34|173.84|27
1623832160000|2021-06-16 08:29:20|176.43|173.93|176.4|173.9|176.44|173.94|176.39|173.89|14
1623832170000|2021-06-16 08:29:30|176.39|173.89|176.31|173.81|176.39|173.89|176.31|173.81|19
1623832180000|2021-06-16 08:29:40|176.3|173.8|176.28|173.78|176.33|173.83|176.28|173.78|11
1623832190000|2021-06-16 08:29:50|176.29|173.79|176.32|173.82|176.32|173.82|176.29|173.79|10
1623832200000|2021-06-16 08:30:00|176.35|173.85|176.26|173.76|176.36|173.86|176.26|173.76|19
1623832210000|2021-06-16 08:30:10|176.27|173.77|176.27|173.77|176.27|173.77|176.24|173.74|13
1623832220000|2021-06-16 08:30:20|176.26|173.76|176.2|173.7|176.27|173.77|176.2|173.7|20
1623832230000|2021-06-16 08:30:30|176.18|173.68|176.13|173.63|176.18|173.68|176.13|173.63|10
1623832240000|2021-06-16 08:30:40|176.14|173.64|176.03|173.53|176.15|173.65|176.03|173.53|14
1623832250000|2021-06-16 08:30:50|176.04|173.54|176.03|173.53|176.07|173.57|176|173.5|11
1623832260000|2021-06-16 08:31:00|176.04|173.54|176.06|173.56|176.07|173.57|176.03|173.53|11
1623832270000|2021-06-16 08:31:10|176.08|173.58|176.17|173.67|176.18|173.68|176.07|173.57|10
1623832280000|2021-06-16 08:31:20|176.18|173.68|176.27|173.77|176.27|173.77|176.16|173.66|9
1623832290000|2021-06-16 08:31:30|176.26|173.76|176.2|173.7|176.27|173.77|176.19|173.69|19
1623832300000|2021-06-16 08:31:40|176.18|173.68|176.13|173.63|176.19|173.69|176.13|173.63|11
1623832310000|2021-06-16 08:31:50|176.14|173.64|176.09|173.59|176.14|173.64|176.09|173.59|11
1623832320000|2021-06-16 08:32:00|176.07|173.57|176.16|173.66|176.16|173.66|176.07|173.57|11
1623832330000|2021-06-16 08:32:10|176.15|173.65|176.15|173.65|176.17|173.67|176.14|173.64|8
1623832340000|2021-06-16 08:32:20|176.13|173.63|176.07|173.57|176.13|173.63|176.07|173.57|15
1623832350000|2021-06-16 08:32:30|176.06|173.56|176.03|173.53|176.08|173.58|176.01|173.51|12
1623832360000|2021-06-16 08:32:40|176.04|173.54|176.03|173.53|176.05|173.55|176|173.5|21
1623832370000|2021-06-16 08:32:50|176.05|173.55|176|173.5|176.05|173.55|175.98|173.48|15
1623832380000|2021-06-16 08:33:00|176.03|173.53|176.16|173.66|176.16|173.66|176.03|173.53|9
1623832390000|2021-06-16 08:33:10|176.17|173.67|176.11|173.61|176.22|173.72|176.11|173.61|17
1623832400000|2021-06-16 08:33:20|176.08|173.58|176.03|173.53|176.08|173.58|176.02|173.52|16
1623832410000|2021-06-16 08:33:30|176.04|173.54|176.13|173.63|176.13|173.63|176.03|173.53|16
1623832420000|2021-06-16 08:33:40|176.12|173.62|176.13|173.63|176.13|173.63|176.1|173.6|10
1623832430000|2021-06-16 08:33:50|176.12|173.62|176.18|173.68|176.18|173.68|176.12|173.62|10
1623832440000|2021-06-16 08:34:00|176.17|173.67|176.17|173.67|176.17|173.67|176.17|173.67|1
1623832450000|2021-06-16 08:34:10|176.19|173.69|176.19|173.69|176.19|173.69|176.17|173.67|9
1623832460000|2021-06-16 08:34:20|176.2|173.7|176.18|173.68|176.2|173.7|176.18|173.68|5
1623832470000|2021-06-16 08:34:30|176.2|173.7|176.24|173.74|176.24|173.74|176.2|173.7|18
1623832480000|2021-06-16 08:34:40|176.23|173.73|176.24|173.74|176.25|173.75|176.21|173.71|15
1623832490000|2021-06-16 08:34:50|176.28|173.78|176.45|173.95|176.47|173.97|176.28|173.78|21
1623832500000|2021-06-16 08:35:00|176.42|173.92|176.49|173.99|176.5|174|176.42|173.92|13
1623832510000|2021-06-16 08:35:10|176.5|174|176.5|174|176.56|174.06|176.5|174|8
1623832520000|2021-06-16 08:35:20|176.49|173.99|176.39|173.89|176.49|173.99|176.38|173.88|24
1623832530000|2021-06-16 08:35:30|176.4|173.9|176.36|173.86|176.4|173.9|176.34|173.84|17
1623832540000|2021-06-16 08:35:40|176.35|173.85|176.32|173.82|176.37|173.87|176.26|173.76|18
1623832550000|2021-06-16 08:35:50|176.31|173.81|176.29|173.79|176.32|173.82|176.22|173.72|23
1623832560000|2021-06-16 08:36:00|176.33|173.83|176.41|173.91|176.41|173.91|176.3|173.8|18
1623832570000|2021-06-16 08:36:10|176.42|173.92|176.39|173.89|176.42|173.92|176.38|173.88|18
1623832580000|2021-06-16 08:36:20|176.38|173.88|176.24|173.74|176.38|173.88|176.23|173.73|16
1623832590000|2021-06-16 08:36:30|176.25|173.75|176.42|173.92|176.43|173.93|176.24|173.74|15
1623832600000|2021-06-16 08:36:40|176.4|173.9|176.47|173.97|176.49|173.99|176.38|173.88|14
1623832610000|2021-06-16 08:36:50|176.45|173.95|176.65|174.15|176.65|174.15|176.42|173.92|8
1623832620000|2021-06-16 08:37:00|176.67|174.17|176.68|174.18|176.68|174.18|176.67|174.17|2
1623832630000|2021-06-16 08:37:10|176.69|174.19|176.69|174.19|176.69|174.19|176.69|174.19|1
1623832640000|2021-06-16 08:37:20|176.67|174.17|176.78|174.28|176.78|174.28|176.65|174.15|8
1623832650000|2021-06-16 08:37:30|176.81|174.31|176.77|174.27|176.82|174.32|176.77|174.27|9
1623832660000|2021-06-16 08:37:40|176.78|174.28|176.82|174.32|176.82|174.32|176.72|174.22|13
1623832670000|2021-06-16 08:37:50|176.83|174.33|176.92|174.42|176.93|174.43|176.83|174.33|8
1623832680000|2021-06-16 08:38:00|176.93|174.43|177.08|174.58|177.08|174.58|176.93|174.43|11
1623832690000|2021-06-16 08:38:10|177.1|174.6|177.06|174.56|177.16|174.66|177.06|174.56|17
1623832700000|2021-06-16 08:38:20|177.07|174.57|177.11|174.61|177.11|174.61|177.01|174.51|11
1623832710000|2021-06-16 08:38:30|177.09|174.59|177.03|174.53|177.09|174.59|177.03|174.53|6
1623832720000|2021-06-16 08:38:40|177.05|174.55|177.05|174.55|177.1|174.6|177.04|174.54|18
1623832730000|2021-06-16 08:38:50|177.03|174.53|177.09|174.59|177.11|174.61|177.02|174.52|14
1623832740000|2021-06-16 08:39:00|177.08|174.58|177.1|174.6|177.1|174.6|177.05|174.55|16
1623832750000|2021-06-16 08:39:10|177.09|174.59|177.01|174.51|177.11|174.61|177.01|174.51|16
1623832760000|2021-06-16 08:39:20|177.02|174.52|177.01|174.51|177.03|174.53|177|174.5|15
1623832770000|2021-06-16 08:39:30|177|174.5|176.97|174.47|177|174.5|176.96|174.46|15
1623832780000|2021-06-16 08:39:40|176.96|174.46|177.01|174.51|177.02|174.52|176.95|174.45|15
1623832790000|2021-06-16 08:39:50|177|174.5|177.02|174.52|177.03|174.53|177|174.5|9
1623832800000|2021-06-16 08:40:00|177.01|174.51|177.03|174.53|177.03|174.53|177.01|174.51|5
1623832810000|2021-06-16 08:40:10|177.04|174.54|177.03|174.53|177.04|174.54|177.03|174.53|6
1623832820000|2021-06-16 08:40:20|177.04|174.54|177.03|174.53|177.05|174.55|177.03|174.53|6
1623832830000|2021-06-16 08:40:30|177.05|174.55|177.01|174.51|177.05|174.55|177.01|174.51|16
1623832840000|2021-06-16 08:40:40|177.02|174.52|177.02|174.52|177.04|174.54|177|174.5|7
1623832850000|2021-06-16 08:40:50|177.03|174.53|177.2|174.7|177.2|174.7|177.03|174.53|14
1623832860000|2021-06-16 08:41:00|177.19|174.69|177.21|174.71|177.21|174.71|177.19|174.69|16
1623832870000|2021-06-16 08:41:10|177.2|174.7|177.2|174.7|177.21|174.71|177.19|174.69|12
1623832880000|2021-06-16 08:41:20|177.19|174.69|177.21|174.71|177.21|174.71|177.19|174.69|5
1623832890000|2021-06-16 08:41:30|177.2|174.7|177.2|174.7|177.21|174.71|177.2|174.7|7
1623832900000|2021-06-16 08:41:40|177.21|174.71|177.16|174.66|177.21|174.71|177.16|174.66|11
1623832910000|2021-06-16 08:41:50|177.17|174.67|177.19|174.69|177.19|174.69|177.16|174.66|9
1623832920000|2021-06-16 08:42:00|177.2|174.7|177.23|174.73|177.25|174.75|177.19|174.69|7
1623832930000|2021-06-16 08:42:10|177.24|174.74|177.28|174.78|177.28|174.78|177.23|174.73|10
1623832940000|2021-06-16 08:42:20|177.27|174.77|177.31|174.81|177.31|174.81|177.23|174.73|8
1623832950000|2021-06-16 08:42:30|177.3|174.8|177.29|174.79|177.32|174.82|177.28|174.78|10
1623832960000|2021-06-16 08:42:40|177.3|174.8|177.28|174.78|177.33|174.83|177.27|174.77|17
1623832970000|2021-06-16 08:42:50|177.27|174.77|177.26|174.76|177.28|174.78|177.26|174.76|8
1623832980000|2021-06-16 08:43:00|177.24|174.74|177.28|174.78|177.28|174.78|177.18|174.68|14
1623832990000|2021-06-16 08:43:10|177.27|174.77|177.2|174.7|177.33|174.83|177.17|174.67|13
1623833000000|2021-06-16 08:43:20|177.19|174.69|176.83|174.33|177.19|174.69|176.82|174.32|21
1623833010000|2021-06-16 08:43:30|176.82|174.32|176.64|174.14|176.83|174.33|176.57|174.07|26
1623833020000|2021-06-16 08:43:40|176.65|174.15|176.71|174.21|176.71|174.21|176.6|174.1|21
1623833030000|2021-06-16 08:43:50|176.7|174.2|176.63|174.13|176.7|174.2|176.62|174.12|13
1623833040000|2021-06-16 08:44:00|176.64|174.14|176.7|174.2|176.7|174.2|176.63|174.13|14
1623833050000|2021-06-16 08:44:10|176.68|174.18|176.7|174.2|176.7|174.2|176.68|174.18|15
1623833060000|2021-06-16 08:44:20|176.69|174.19|176.72|174.22|176.72|174.22|176.68|174.18|18
1623833070000|2021-06-16 08:44:30|176.71|174.21|176.69|174.19|176.74|174.24|176.69|174.19|12
1623833080000|2021-06-16 08:44:40|176.7|174.2|176.7|174.2|176.71|174.21|176.69|174.19|17
1623833090000|2021-06-16 08:44:50|176.71|174.21|176.71|174.21|176.72|174.22|176.69|174.19|11
1623833100000|2021-06-16 08:45:00|176.72|174.22|176.67|174.17|176.72|174.22|176.65|174.15|18
1623833110000|2021-06-16 08:45:10|176.66|174.16|176.61|174.11|176.66|174.16|176.6|174.1|15
1623833120000|2021-06-16 08:45:20|176.59|174.09|176.52|174.02|176.59|174.09|176.52|174.02|8
1623833130000|2021-06-16 08:45:30|176.51|174.01|176.29|173.79|176.52|174.02|176.29|173.79|9
1623833140000|2021-06-16 08:45:40|176.34|173.84|176.33|173.83|176.36|173.86|176.33|173.83|7
1623833150000|2021-06-16 08:45:50|176.34|173.84|176.35|173.85|176.36|173.86|176.34|173.84|7
1623833160000|2021-06-16 08:46:00|176.38|173.88|176.66|174.16|176.67|174.17|176.38|173.88|22
1623833170000|2021-06-16 08:46:10|176.67|174.17|176.63|174.13|176.67|174.17|176.63|174.13|14
1623833180000|2021-06-16 08:46:20|176.62|174.12|176.7|174.2|176.7|174.2|176.62|174.12|9
1623833190000|2021-06-16 08:46:30|176.75|174.25|176.74|174.24|176.76|174.26|176.73|174.23|6
1623833200000|2021-06-16 08:46:40|176.76|174.26|176.83|174.33|176.84|174.34|176.75|174.25|13
1623833210000|2021-06-16 08:46:50|176.85|174.35|176.91|174.41|176.92|174.42|176.84|174.34|13
1623833220000|2021-06-16 08:47:00|176.92|174.42|176.95|174.45|176.97|174.47|176.92|174.42|9
1623833230000|2021-06-16 08:47:10|176.93|174.43|176.89|174.39|176.97|174.47|176.85|174.35|16
1623833240000|2021-06-16 08:47:20|176.88|174.38|176.9|174.4|176.91|174.41|176.86|174.36|12
1623833250000|2021-06-16 08:47:30|176.91|174.41|176.9|174.4|176.91|174.41|176.9|174.4|2
1623833260000|2021-06-16 08:47:40|176.88|174.38|176.95|174.45|176.95|174.45|176.88|174.38|14
1623833270000|2021-06-16 08:47:50|176.96|174.46|177.02|174.52|177.02|174.52|176.96|174.46|6
1623833280000|2021-06-16 08:48:00|177.01|174.51|177.11|174.61|177.11|174.61|177|174.5|14
1623833290000|2021-06-16 08:48:10|177.13|174.63|177.1|174.6|177.15|174.65|177.05|174.55|10
1623833300000|2021-06-16 08:48:20|177.09|174.59|177.1|174.6|177.1|174.6|177|174.5|17
1623833310000|2021-06-16 08:48:30|177.11|174.61|177.07|174.57|177.11|174.61|177.07|174.57|15
1623833320000|2021-06-16 08:48:40|177.08|174.58|177.1|174.6|177.14|174.64|177.05|174.55|12
1623833330000|2021-06-16 08:48:50|177.11|174.61|177.07|174.57|177.11|174.61|177.02|174.52|14
1623833340000|2021-06-16 08:49:00|177.08|174.58|177.15|174.65|177.16|174.66|177.05|174.55|14
1623833350000|2021-06-16 08:49:10|177.16|174.66|177.18|174.68|177.18|174.68|177.15|174.65|4
1623833360000|2021-06-16 08:49:20|177.17|174.67|177.11|174.61|177.18|174.68|177.09|174.59|15
1623833370000|2021-06-16 08:49:30|177.12|174.62|177.12|174.62|177.13|174.63|177.11|174.61|5
1623833380000|2021-06-16 08:49:40|177.11|174.61|177.11|174.61|177.12|174.62|177.11|174.61|7
1623833390000|2021-06-16 08:49:50|177.12|174.62|177.11|174.61|177.12|174.62|177.11|174.61|6
1623833400000|2021-06-16 08:50:00|177.12|174.62|177.12|174.62|177.12|174.62|177.12|174.62|1
1623833410000|2021-06-16 08:50:10|177.11|174.61|177.06|174.56|177.12|174.62|177.06|174.56|10
1623833420000|2021-06-16 08:50:20|177.05|174.55|177|174.5|177.05|174.55|176.97|174.47|13
1623833430000|2021-06-16 08:50:30|176.97|174.47|176.97|174.47|177|174.5|176.97|174.47|3
1623833440000|2021-06-16 08:50:40|177|174.5|176.94|174.44|177|174.5|176.94|174.44|4
1623833450000|2021-06-16 08:50:50|176.91|174.41|176.91|174.41|176.91|174.41|176.89|174.39|9
1623833460000|2021-06-16 08:51:00|176.9|174.4|176.94|174.44|176.95|174.45|176.88|174.38|14
1623833470000|2021-06-16 08:51:10|176.95|174.45|176.97|174.47|176.99|174.49|176.94|174.44|13
1623833480000|2021-06-16 08:51:20|176.95|174.45|176.88|174.38|176.95|174.45|176.88|174.38|8
1623833490000|2021-06-16 08:51:30|176.89|174.39|176.71|174.21|176.89|174.39|176.71|174.21|21
1623833500000|2021-06-16 08:51:40|176.72|174.22|176.67|174.17|176.72|174.22|176.66|174.16|9
1623833510000|2021-06-16 08:51:50|176.65|174.15|176.58|174.08|176.65|174.15|176.53|174.03|16
1623833520000|2021-06-16 08:52:00|176.57|174.07|176.58|174.08|176.6|174.1|176.53|174.03|18
1623833530000|2021-06-16 08:52:10|176.57|174.07|176.56|174.06|176.58|174.08|176.56|174.06|9
1623833540000|2021-06-16 08:52:20|176.55|174.05|176.51|174.01|176.55|174.05|176.49|173.99|18
1623833550000|2021-06-16 08:52:30|176.5|174|176.49|173.99|176.51|174.01|176.48|173.98|6
1623833560000|2021-06-16 08:52:40|176.48|173.98|176.48|173.98|176.49|173.99|176.48|173.98|3
1623833570000|2021-06-16 08:52:50|176.49|173.99|176.53|174.03|176.54|174.04|176.49|173.99|12
1623833580000|2021-06-16 08:53:00|176.52|174.02|176.41|173.91|176.53|174.03|176.4|173.9|20
1623833590000|2021-06-16 08:53:10|176.4|173.9|176.41|173.91|176.42|173.92|176.4|173.9|4
1623833600000|2021-06-16 08:53:20|176.4|173.9|176.5|174|176.51|174.01|176.4|173.9|14
1623833610000|2021-06-16 08:53:30|176.49|173.99|176.4|173.9|176.49|173.99|176.39|173.89|13
1623833620000|2021-06-16 08:53:40|176.41|173.91|176.4|173.9|176.42|173.92|176.39|173.89|7
1623833630000|2021-06-16 08:53:50|176.39|173.89|176.34|173.84|176.4|173.9|176.34|173.84|6
1623833640000|2021-06-16 08:54:00|176.37|173.87|176.5|174|176.5|174|176.35|173.85|14
1623833650000|2021-06-16 08:54:10|176.51|174.01|176.47|173.97|176.57|174.07|176.46|173.96|19
1623833660000|2021-06-16 08:54:20|176.49|173.99|176.5|174|176.52|174.02|176.48|173.98|9
1623833670000|2021-06-16 08:54:30|176.51|174.01|176.58|174.08|176.58|174.08|176.51|174.01|8
1623833680000|2021-06-16 08:54:40|176.57|174.07|176.53|174.03|176.58|174.08|176.52|174.02|14
1623833690000|2021-06-16 08:54:50|176.52|174.02|176.49|173.99|176.54|174.04|176.49|173.99|9
1623833700000|2021-06-16 08:55:00|176.46|173.96|176.43|173.93|176.46|173.96|176.43|173.93|10
1623833710000|2021-06-16 08:55:10|176.42|173.92|176.24|173.74|176.42|173.92|176.24|173.74|19
1623833720000|2021-06-16 08:55:20|176.22|173.72|176.18|173.68|176.24|173.74|176.15|173.65|18
1623833730000|2021-06-16 08:55:30|176.19|173.69|176.1|173.6|176.19|173.69|176.1|173.6|10
1623833740000|2021-06-16 08:55:40|176.11|173.61|176.08|173.58|176.11|173.61|176.02|173.52|19
1623833750000|2021-06-16 08:55:50|176.09|173.59|176.09|173.59|176.12|173.62|176.08|173.58|18
1623833760000|2021-06-16 08:56:00|176.08|173.58|176.12|173.62|176.13|173.63|176.08|173.58|17
1623833770000|2021-06-16 08:56:10|176.13|173.63|176.15|173.65|176.17|173.67|176.12|173.62|12
1623833780000|2021-06-16 08:56:20|176.16|173.66|176.17|173.67|176.17|173.67|176.14|173.64|12
1623833790000|2021-06-16 08:56:30|176.18|173.68|176.16|173.66|176.18|173.68|176.15|173.65|11
1623833800000|2021-06-16 08:56:40|176.13|173.63|176.14|173.64|176.15|173.65|176.13|173.63|5
1623833810000|2021-06-16 08:56:50|176.13|173.63|176.14|173.64|176.14|173.64|176.13|173.63|4
1623833820000|2021-06-16 08:57:00|176.13|173.63|176.14|173.64|176.14|173.64|176.13|173.63|2
1623833830000|2021-06-16 08:57:10|176.15|173.65|176.09|173.59|176.15|173.65|176.09|173.59|5
1623833840000|2021-06-16 08:57:20|176.08|173.58|176.11|173.61|176.11|173.61|176.06|173.56|11
1623833850000|2021-06-16 08:57:30|176.1|173.6|176.09|173.59|176.1|173.6|176.09|173.59|8
1623833860000|2021-06-16 08:57:40|176.08|173.58|176.09|173.59|176.09|173.59|176.08|173.58|6
1623833870000|2021-06-16 08:57:50|176.08|173.58|176.13|173.63|176.14|173.64|176.08|173.58|14
1623833880000|2021-06-16 08:58:00|176.11|173.61|176.05|173.55|176.11|173.61|176.04|173.54|12
1623833890000|2021-06-16 08:58:10|176.06|173.56|176.06|173.56|176.07|173.57|176.05|173.55|5
1623833900000|2021-06-16 08:58:20|176.04|173.54|176.01|173.51|176.04|173.54|176.01|173.51|4
1623833910000|2021-06-16 08:58:30|176|173.5|175.99|173.49|176|173.5|175.99|173.49|4
1623833920000|2021-06-16 08:58:40|175.98|173.48|175.96|173.46|175.98|173.48|175.96|173.46|5
1623833930000|2021-06-16 08:58:50|175.97|173.47|175.97|173.47|175.98|173.48|175.97|173.47|5
1623833940000|2021-06-16 08:59:00|175.98|173.48|175.97|173.47|175.99|173.49|175.97|173.47|13
1623833950000|2021-06-16 08:59:10|175.98|173.48|175.98|173.48|175.98|173.48|175.97|173.47|7
1623833960000|2021-06-16 08:59:20|175.99|173.49|176.12|173.62|176.17|173.67|175.99|173.49|18
1623833970000|2021-06-16 08:59:30|176.11|173.61|176.11|173.61|176.12|173.62|176.09|173.59|18
1623833980000|2021-06-16 08:59:40|176.1|173.6|176.11|173.61|176.13|173.63|176.1|173.6|6
1623833990000|2021-06-16 08:59:50|176.12|173.62|176.11|173.61|176.14|173.64|176.1|173.6|15
1623834000000|2021-06-16 09:00:00|176.1|173.6|176.06|173.56|176.11|173.61|176.02|173.52|21
1623834010000|2021-06-16 09:00:10|176.07|173.57|176.11|173.61|176.11|173.61|176.07|173.57|11
1623834020000|2021-06-16 09:00:20|176.12|173.62|176.15|173.65|176.15|173.65|176.11|173.61|11
1623834030000|2021-06-16 09:00:30|176.16|173.66|176.17|173.67|176.17|173.67|176.15|173.65|16
1623834040000|2021-06-16 09:00:40|176.16|173.66|176.17|173.67|176.17|173.67|176.16|173.66|6
1623834050000|2021-06-16 09:00:50|176.16|173.66|176.21|173.71|176.21|173.71|176.16|173.66|7
1623834060000|2021-06-16 09:01:00|176.22|173.72|176.22|173.72|176.23|173.73|176.21|173.71|9
1623834070000|2021-06-16 09:01:10|176.23|173.73|176.23|173.73|176.24|173.74|176.22|173.72|9
1623834080000|2021-06-16 09:01:20|176.22|173.72|176.23|173.73|176.23|173.73|176.22|173.72|2
1623834090000|2021-06-16 09:01:30|176.22|173.72|176.23|173.73|176.23|173.73|176.22|173.72|6
1623834100000|2021-06-16 09:01:40|176.22|173.72|176.16|173.66|176.22|173.72|176.15|173.65|8
1623834110000|2021-06-16 09:01:50|176.14|173.64|176.07|173.57|176.15|173.65|176.07|173.57|16
1623834120000|2021-06-16 09:02:00|176.09|173.59|176.09|173.59|176.1|173.6|176.09|173.59|9
1623834130000|2021-06-16 09:02:10|176.1|173.6|176.12|173.62|176.12|173.62|176.08|173.58|14
1623834140000|2021-06-16 09:02:20|176.11|173.61|176.11|173.61|176.12|173.62|176.1|173.6|15
1623834150000|2021-06-16 09:02:30|176.09|173.59|176.08|173.58|176.09|173.59|176.08|173.58|2
1623834180000|2021-06-16 09:03:00|176.09|173.59|176.18|173.68|176.18|173.68|176.09|173.59|11
1623834190000|2021-06-16 09:03:10|176.19|173.69|176.21|173.71|176.21|173.71|176.19|173.69|9
1623834200000|2021-06-16 09:03:20|176.22|173.72|176.23|173.73|176.24|173.74|176.21|173.71|8
1623834210000|2021-06-16 09:03:30|176.24|173.74|176.21|173.71|176.24|173.74|176.21|173.71|6
1623834220000|2021-06-16 09:03:40|176.22|173.72|176.22|173.72|176.23|173.73|176.22|173.72|7
1623834230000|2021-06-16 09:03:50|176.23|173.73|176.22|173.72|176.23|173.73|176.22|173.72|2
1623834240000|2021-06-16 09:04:00|176.21|173.71|176.24|173.74|176.24|173.74|176.21|173.71|8
1623834250000|2021-06-16 09:04:10|176.25|173.75|176.44|173.94|176.44|173.94|176.25|173.75|14
1623834260000|2021-06-16 09:04:20|176.43|173.93|176.45|173.95|176.47|173.97|176.43|173.93|6
1623834270000|2021-06-16 09:04:30|176.44|173.94|176.34|173.84|176.44|173.94|176.34|173.84|11
1623834280000|2021-06-16 09:04:40|176.33|173.83|176.29|173.79|176.35|173.85|176.29|173.79|14
1623834290000|2021-06-16 09:04:50|176.28|173.78|176.26|173.76|176.28|173.78|176.24|173.74|16
1623834300000|2021-06-16 09:05:00|176.27|173.77|176.44|173.94|176.44|173.94|176.27|173.77|20
1623834310000|2021-06-16 09:05:10|176.45|173.95|176.47|173.97|176.5|174|176.44|173.94|23
1623834320000|2021-06-16 09:05:20|176.46|173.96|176.39|173.89|176.49|173.99|176.37|173.87|27
1623834330000|2021-06-16 09:05:30|176.37|173.87|176.36|173.86|176.38|173.88|176.35|173.85|20
1623834340000|2021-06-16 09:05:40|176.37|173.87|176.36|173.86|176.37|173.87|176.34|173.84|10
1623834350000|2021-06-16 09:05:50|176.35|173.85|176.36|173.86|176.36|173.86|176.35|173.85|8
1623834360000|2021-06-16 09:06:00|176.37|173.87|176.35|173.85|176.37|173.87|176.32|173.82|8
1623834370000|2021-06-16 09:06:10|176.34|173.84|176.3|173.8|176.35|173.85|176.29|173.79|14
1623834380000|2021-06-16 09:06:20|176.29|173.79|176.29|173.79|176.31|173.81|176.29|173.79|11
1623834390000|2021-06-16 09:06:30|176.28|173.78|176.27|173.77|176.29|173.79|176.27|173.77|6
1623834400000|2021-06-16 09:06:40|176.28|173.78|176.25|173.75|176.28|173.78|176.24|173.74|5
1623834410000|2021-06-16 09:06:50|176.24|173.74|176.2|173.7|176.24|173.74|176.2|173.7|9
1623834420000|2021-06-16 09:07:00|176.19|173.69|175.96|173.46|176.19|173.69|175.96|173.46|12
1623834430000|2021-06-16 09:07:10|175.95|173.45|175.91|173.41|175.95|173.45|175.91|173.41|13
1623834440000|2021-06-16 09:07:20|175.9|173.4|175.88|173.38|175.91|173.41|175.88|173.38|8
1623834450000|2021-06-16 09:07:30|175.87|173.37|175.94|173.44|175.95|173.45|175.87|173.37|13
1623834460000|2021-06-16 09:07:40|175.93|173.43|175.93|173.43|175.94|173.44|175.93|173.43|7
1623834470000|2021-06-16 09:07:50|175.92|173.42|175.92|173.42|175.97|173.47|175.92|173.42|8
1623834480000|2021-06-16 09:08:00|175.93|173.43|175.98|173.48|175.99|173.49|175.93|173.43|11
1623834490000|2021-06-16 09:08:10|175.99|173.49|176.02|173.52|176.04|173.54|175.97|173.47|15
1623834500000|2021-06-16 09:08:20|176.03|173.53|176.02|173.52|176.04|173.54|176.02|173.52|10
1623834510000|2021-06-16 09:08:30|176.03|173.53|176.08|173.58|176.08|173.58|176.03|173.53|17
1623834520000|2021-06-16 09:08:40|176.06|173.56|176.1|173.6|176.1|173.6|176.06|173.56|16
1623834530000|2021-06-16 09:08:50|176.11|173.61|176.03|173.53|176.11|173.61|176.02|173.52|14
1623834540000|2021-06-16 09:09:00|176.02|173.52|176.06|173.56|176.06|173.56|176.02|173.52|15
1623834550000|2021-06-16 09:09:10|176.05|173.55|176.09|173.59|176.1|173.6|176.05|173.55|9
1623834560000|2021-06-16 09:09:20|176.1|173.6|176.1|173.6|176.13|173.63|176.1|173.6|10
1623834570000|2021-06-16 09:09:30|176.12|173.62|176.04|173.54|176.12|173.62|176.03|173.53|19
1623834580000|2021-06-16 09:09:40|176.05|173.55|176.06|173.56|176.06|173.56|176.04|173.54|15
1623834590000|2021-06-16 09:09:50|176.05|173.55|176.04|173.54|176.07|173.57|176.04|173.54|6
1623834600000|2021-06-16 09:10:00|176.03|173.53|176.04|173.54|176.04|173.54|176.03|173.53|2
1623834610000|2021-06-16 09:10:10|176.05|173.55|176.04|173.54|176.05|173.55|176.04|173.54|2
1623834620000|2021-06-16 09:10:20|176.05|173.55|176.04|173.54|176.05|173.55|176.04|173.54|2
1623834630000|2021-06-16 09:10:30|176.05|173.55|176.05|173.55|176.06|173.56|176.05|173.55|3
1623834640000|2021-06-16 09:10:40|176.04|173.54|176.06|173.56|176.08|173.58|176.04|173.54|10
1623834650000|2021-06-16 09:10:50|176.07|173.57|176.11|173.61|176.12|173.62|176.06|173.56|14
1623834660000|2021-06-16 09:11:00|176.1|173.6|176.12|173.62|176.12|173.62|176.1|173.6|5
1623834670000|2021-06-16 09:11:10|176.11|173.61|176.16|173.66|176.2|173.7|176.1|173.6|7
1623834680000|2021-06-16 09:11:20|176.17|173.67|176.21|173.71|176.23|173.73|176.17|173.67|17
1623834690000|2021-06-16 09:11:30|176.2|173.7|176.21|173.71|176.21|173.71|176.19|173.69|8
1623834700000|2021-06-16 09:11:40|176.2|173.7|176.17|173.67|176.21|173.71|176.17|173.67|9
1623834710000|2021-06-16 09:11:50|176.2|173.7|176.1|173.6|176.2|173.7|176.09|173.59|8
1623834720000|2021-06-16 09:12:00|176.09|173.59|176.14|173.64|176.14|173.64|176.08|173.58|16
1623834730000|2021-06-16 09:12:10|176.13|173.63|176.18|173.68|176.2|173.7|176.13|173.63|10
1623834740000|2021-06-16 09:12:20|176.19|173.69|176.22|173.72|176.22|173.72|176.18|173.68|14
1623834760000|2021-06-16 09:12:40|176.23|173.73|176.24|173.74|176.24|173.74|176.22|173.72|8
1623834780000|2021-06-16 09:13:00|176.23|173.73|176.23|173.73|176.23|173.73|176.2|173.7|15
1623834790000|2021-06-16 09:13:10|176.22|173.72|176.23|173.73|176.23|173.73|176.22|173.72|6
1623834800000|2021-06-16 09:13:20|176.24|173.74|176.22|173.72|176.24|173.74|176.22|173.72|3
1623834810000|2021-06-16 09:13:30|176.21|173.71|176.19|173.69|176.21|173.71|176.18|173.68|5
1623834820000|2021-06-16 09:13:40|176.2|173.7|176.06|173.56|176.2|173.7|176.06|173.56|13
1623834830000|2021-06-16 09:13:50|176.05|173.55|176.05|173.55|176.08|173.58|176.05|173.55|14
1623834840000|2021-06-16 09:14:00|176.07|173.57|176.12|173.62|176.12|173.62|176.07|173.57|10
1623834850000|2021-06-16 09:14:10|176.14|173.64|176.19|173.69|176.2|173.7|176.14|173.64|13
1623834860000|2021-06-16 09:14:20|176.18|173.68|176.18|173.68|176.18|173.68|176.16|173.66|13
1623834870000|2021-06-16 09:14:30|176.17|173.67|176.16|173.66|176.18|173.68|176.16|173.66|8
1623834880000|2021-06-16 09:14:40|176.17|173.67|175.85|173.35|176.17|173.67|175.84|173.34|14
1623834890000|2021-06-16 09:14:50|175.84|173.34|175.83|173.33|175.84|173.34|175.8|173.3|13
1623834900000|2021-06-16 09:15:00|175.84|173.34|175.83|173.33|175.84|173.34|175.81|173.31|20
1623834910000|2021-06-16 09:15:10|175.84|173.34|175.91|173.41|175.93|173.43|175.84|173.34|18
1623834920000|2021-06-16 09:15:20|175.92|173.42|175.95|173.45|175.95|173.45|175.9|173.4|13
1623834930000|2021-06-16 09:15:30|175.96|173.46|175.88|173.38|175.96|173.46|175.88|173.38|14
1623834940000|2021-06-16 09:15:40|175.89|173.39|175.83|173.33|175.9|173.4|175.83|173.33|7
1623834950000|2021-06-16 09:15:50|175.8|173.3|175.72|173.22|175.8|173.3|175.69|173.19|23
1623834960000|2021-06-16 09:16:00|175.71|173.21|175.75|173.25|175.78|173.28|175.71|173.21|13
1623834970000|2021-06-16 09:16:10|175.76|173.26|175.77|173.27|175.77|173.27|175.76|173.26|8
1623834980000|2021-06-16 09:16:20|175.76|173.26|175.57|173.07|175.76|173.26|175.57|173.07|25
1623834990000|2021-06-16 09:16:30|175.54|173.04|175.49|172.99|175.54|173.04|175.41|172.91|23
1623835000000|2021-06-16 09:16:40|175.5|173|175.46|172.96|175.5|173|175.37|172.87|21
1623835010000|2021-06-16 09:16:50|175.47|172.97|175.47|172.97|175.48|172.98|175.44|172.94|17
1623835020000|2021-06-16 09:17:00|175.46|172.96|175.41|172.91|175.48|172.98|175.4|172.9|12
1623835030000|2021-06-16 09:17:10|175.42|172.92|175.37|172.87|175.42|172.92|175.33|172.83|20
1623835040000|2021-06-16 09:17:20|175.38|172.88|175.39|172.89|175.39|172.89|175.37|172.87|8
1623835050000|2021-06-16 09:17:30|175.37|172.87|175.42|172.92|175.42|172.92|175.36|172.86|7
1623835060000|2021-06-16 09:17:40|175.41|172.91|175.36|172.86|175.42|172.92|175.36|172.86|12
1623835070000|2021-06-16 09:17:50|175.37|172.87|175.37|172.87|175.37|172.87|175.35|172.85|4
1623835080000|2021-06-16 09:18:00|175.35|172.85|175.09|172.59|175.35|172.85|175|172.5|19
1623835090000|2021-06-16 09:18:10|175.1|172.6|175.06|172.56|175.11|172.61|175.06|172.56|11
1623835100000|2021-06-16 09:18:20|175.07|172.57|174.97|172.47|175.1|172.6|174.93|172.43|20
1623835110000|2021-06-16 09:18:30|174.96|172.46|174.97|172.47|174.99|172.49|174.94|172.44|18
1623835120000|2021-06-16 09:18:40|174.98|172.48|174.98|172.48|175.01|172.51|174.96|172.46|11
1623835130000|2021-06-16 09:18:50|174.97|172.47|174.96|172.46|174.98|172.48|174.95|172.45|14
1623835140000|2021-06-16 09:19:00|174.95|172.45|175.2|172.7|175.2|172.7|174.95|172.45|19
1623835150000|2021-06-16 09:19:10|175.23|172.73|175.2|172.7|175.31|172.81|175.14|172.64|19
1623835160000|2021-06-16 09:19:20|175.21|172.71|175.3|172.8|175.31|172.81|175.19|172.69|17
1623835170000|2021-06-16 09:19:30|175.31|172.81|175.18|172.68|175.31|172.81|175.18|172.68|14
1623835180000|2021-06-16 09:19:40|175.19|172.69|175.2|172.7|175.25|172.75|175.18|172.68|16
1623835190000|2021-06-16 09:19:50|175.22|172.72|175.22|172.72|175.26|172.76|175.21|172.71|14
1623835200000|2021-06-16 09:20:00|175.21|172.71|175.16|172.66|175.22|172.72|175.15|172.65|22
1623835210000|2021-06-16 09:20:10|175.17|172.67|175.16|172.66|175.17|172.67|175.15|172.65|10
1623835220000|2021-06-16 09:20:20|175.15|172.65|175.16|172.66|175.17|172.67|175.15|172.65|9
1623835230000|2021-06-16 09:20:30|175.15|172.65|175.14|172.64|175.17|172.67|175.13|172.63|12
1623835240000|2021-06-16 09:20:40|175.13|172.63|175.15|172.65|175.17|172.67|175.13|172.63|8
1623835250000|2021-06-16 09:20:50|175.14|172.64|175.15|172.65|175.15|172.65|175.14|172.64|8
1623835260000|2021-06-16 09:21:00|175.14|172.64|175.15|172.65|175.17|172.67|175.14|172.64|7
1623835270000|2021-06-16 09:21:10|175.14|172.64|175.15|172.65|175.18|172.68|175.14|172.64|13
1623835280000|2021-06-16 09:21:20|175.16|172.66|175.18|172.68|175.18|172.68|175.15|172.65|16
1623835290000|2021-06-16 09:21:30|175.17|172.67|175.2|172.7|175.24|172.74|175.17|172.67|16
1623835300000|2021-06-16 09:21:40|175.22|172.72|175.21|172.71|175.24|172.74|175.21|172.71|17
1623835310000|2021-06-16 09:21:50|175.22|172.72|175.39|172.89|175.39|172.89|175.21|172.71|21
1623835320000|2021-06-16 09:22:00|175.38|172.88|175.37|172.87|175.44|172.94|175.33|172.83|22
1623835330000|2021-06-16 09:22:10|175.38|172.88|175.33|172.83|175.39|172.89|175.33|172.83|15
1623835340000|2021-06-16 09:22:20|175.34|172.84|175.35|172.85|175.38|172.88|175.33|172.83|14
1623835350000|2021-06-16 09:22:30|175.34|172.84|175.34|172.84|175.37|172.87|175.34|172.84|14
1623835360000|2021-06-16 09:22:40|175.35|172.85|175.36|172.86|175.36|172.86|175.35|172.85|8
1623835370000|2021-06-16 09:22:50|175.35|172.85|175.3|172.8|175.36|172.86|175.29|172.79|17
1623835380000|2021-06-16 09:23:00|175.31|172.81|175.17|172.67|175.31|172.81|175.14|172.64|21
1623835390000|2021-06-16 09:23:10|175.18|172.68|175.2|172.7|175.2|172.7|175.14|172.64|12
1623835400000|2021-06-16 09:23:20|175.19|172.69|175.24|172.74|175.25|172.75|175.19|172.69|19
1623835410000|2021-06-16 09:23:30|175.23|172.73|175.27|172.77|175.27|172.77|175.23|172.73|7
1623835420000|2021-06-16 09:23:40|175.26|172.76|175.37|172.87|175.37|172.87|175.25|172.75|12
1623835430000|2021-06-16 09:23:50|175.38|172.88|175.45|172.95|175.45|172.95|175.38|172.88|12
1623835440000|2021-06-16 09:24:00|175.46|172.96|175.48|172.98|175.48|172.98|175.45|172.95|13
1623835450000|2021-06-16 09:24:10|175.51|173.01|175.53|173.03|175.53|173.03|175.48|172.98|6
1623835460000|2021-06-16 09:24:20|175.52|173.02|175.47|172.97|175.55|173.05|175.47|172.97|5
1623835470000|2021-06-16 09:24:30|175.53|173.03|175.51|173.01|175.54|173.04|175.5|173|11
1623835480000|2021-06-16 09:24:40|175.52|173.02|175.53|173.03|175.56|173.06|175.5|173|15
1623835490000|2021-06-16 09:24:50|175.52|173.02|175.53|173.03|175.54|173.04|175.47|172.97|6
1623835500000|2021-06-16 09:25:00|175.54|173.04|175.39|172.89|175.54|173.04|175.37|172.87|15
1623835510000|2021-06-16 09:25:10|175.4|172.9|175.42|172.92|175.43|172.93|175.39|172.89|15
1623835520000|2021-06-16 09:25:20|175.41|172.91|175.47|172.97|175.47|172.97|175.41|172.91|8
1623835530000|2021-06-16 09:25:30|175.48|172.98|175.49|172.99|175.49|172.99|175.47|172.97|8
1623835540000|2021-06-16 09:25:40|175.5|173|175.52|173.02|175.54|173.04|175.5|173|12
1623835550000|2021-06-16 09:25:50|175.51|173.01|175.49|172.99|175.52|173.02|175.49|172.99|5
1623835560000|2021-06-16 09:26:00|175.5|173|175.58|173.08|175.58|173.08|175.5|173|18
1623835570000|2021-06-16 09:26:10|175.57|173.07|175.56|173.06|175.59|173.09|175.54|173.04|13
1623835580000|2021-06-16 09:26:20|175.55|173.05|175.52|173.02|175.55|173.05|175.52|173.02|4
1623835590000|2021-06-16 09:26:30|175.51|173.01|175.49|172.99|175.52|173.02|175.48|172.98|7
1623835600000|2021-06-16 09:26:40|175.48|172.98|175.45|172.95|175.52|173.02|175.4|172.9|8
1623835610000|2021-06-16 09:26:50|175.4|172.9|175.37|172.87|175.5|173|175.37|172.87|9
1623835620000|2021-06-16 09:27:00|175.36|172.86|175.25|172.75|175.36|172.86|175.24|172.74|8
1623835630000|2021-06-16 09:27:10|175.22|172.72|175.22|172.72|175.24|172.74|175.2|172.7|7
1623835640000|2021-06-16 09:27:20|175.23|172.73|175.24|172.74|175.24|172.74|175.23|172.73|4
1623835650000|2021-06-16 09:27:30|175.23|172.73|175.18|172.68|175.24|172.74|175.18|172.68|9
1623835660000|2021-06-16 09:27:40|175.19|172.69|175.18|172.68|175.19|172.69|175.18|172.68|4
1623835670000|2021-06-16 09:27:50|175.19|172.69|175.24|172.74|175.26|172.76|175.19|172.69|9
1623835680000|2021-06-16 09:28:00|175.23|172.73|175.24|172.74|175.25|172.75|175.23|172.73|4
1623835690000|2021-06-16 09:28:10|175.25|172.75|175.25|172.75|175.25|172.75|175.24|172.74|9
1623835700000|2021-06-16 09:28:20|175.24|172.74|175.24|172.74|175.25|172.75|175.23|172.73|7
1623835710000|2021-06-16 09:28:30|175.23|172.73|175.25|172.75|175.25|172.75|175.23|172.73|5
1623835720000|2021-06-16 09:28:40|175.24|172.74|175.26|172.76|175.26|172.76|175.24|172.74|11
1623835730000|2021-06-16 09:28:50|175.28|172.78|175.36|172.86|175.36|172.86|175.28|172.78|16
1623835740000|2021-06-16 09:29:00|175.37|172.87|175.43|172.93|175.44|172.94|175.37|172.87|14
1623835750000|2021-06-16 09:29:10|175.44|172.94|175.45|172.95|175.45|172.95|175.41|172.91|12
1623835760000|2021-06-16 09:29:20|175.46|172.96|175.43|172.93|175.47|172.97|175.43|172.93|12
1623835770000|2021-06-16 09:29:30|175.42|172.92|175.45|172.95|175.45|172.95|175.42|172.92|6
1623835780000|2021-06-16 09:29:40|175.44|172.94|175.42|172.92|175.44|172.94|175.42|172.92|5
1623835790000|2021-06-16 09:29:50|175.43|172.93|175.47|172.97|175.47|172.97|175.43|172.93|8
1623835800000|2021-06-16 09:30:00|175.46|172.96|175.48|172.98|175.48|172.98|175.45|172.95|9
1623835810000|2021-06-16 09:30:10|175.49|172.99|175.53|173.03|175.53|173.03|175.48|172.98|13
1623835820000|2021-06-16 09:30:20|175.54|173.04|175.51|173.01|175.55|173.05|175.51|173.01|9
1623835830000|2021-06-16 09:30:30|175.5|173|175.53|173.03|175.53|173.03|175.5|173|7
1623835840000|2021-06-16 09:30:40|175.52|173.02|175.55|173.05|175.55|173.05|175.47|172.97|19
1623835850000|2021-06-16 09:30:50|175.54|173.04|175.58|173.08|175.58|173.08|175.54|173.04|12
1623835860000|2021-06-16 09:31:00|175.57|173.07|175.57|173.07|175.58|173.08|175.55|173.05|14
1623835870000|2021-06-16 09:31:10|175.56|173.06|175.48|172.98|175.57|173.07|175.48|172.98|11
1623835880000|2021-06-16 09:31:20|175.49|172.99|175.47|172.97|175.49|172.99|175.45|172.95|13
1623835890000|2021-06-16 09:31:30|175.46|172.96|175.45|172.95|175.48|172.98|175.45|172.95|8
1623835900000|2021-06-16 09:31:40|175.46|172.96|175.46|172.96|175.46|172.96|175.45|172.95|7
1623835910000|2021-06-16 09:31:50|175.45|172.95|175.44|172.94|175.46|172.96|175.44|172.94|8
1623835920000|2021-06-16 09:32:00|175.45|172.95|175.44|172.94|175.46|172.96|175.44|172.94|8
1623835930000|2021-06-16 09:32:10|175.43|172.93|175.37|172.87|175.43|172.93|175.37|172.87|6
1623835940000|2021-06-16 09:32:20|175.38|172.88|175.36|172.86|175.39|172.89|175.36|172.86|9
1623835950000|2021-06-16 09:32:30|175.35|172.85|175.33|172.83|175.36|172.86|175.33|172.83|5
1623835970000|2021-06-16 09:32:50|175.34|172.84|175.34|172.84|175.34|172.84|175.34|172.84|1
1623835980000|2021-06-16 09:33:00|175.33|172.83|175.38|172.88|175.38|172.88|175.32|172.82|12
1623835990000|2021-06-16 09:33:10|175.37|172.87|175.43|172.93|175.43|172.93|175.37|172.87|9
1623836000000|2021-06-16 09:33:20|175.44|172.94|175.45|172.95|175.45|172.95|175.41|172.91|13
1623836010000|2021-06-16 09:33:30|175.46|172.96|175.48|172.98|175.48|172.98|175.46|172.96|7
1623836020000|2021-06-16 09:33:40|175.49|172.99|175.49|172.99|175.5|173|175.49|172.99|5
1623836030000|2021-06-16 09:33:50|175.5|173|175.55|173.05|175.55|173.05|175.5|173|10
1623836040000|2021-06-16 09:34:00|175.56|173.06|175.57|173.07|175.58|173.08|175.56|173.06|4
1623836050000|2021-06-16 09:34:10|175.56|173.06|175.56|173.06|175.56|173.06|175.56|173.06|1
1623836060000|2021-06-16 09:34:20|175.54|173.04|175.55|173.05|175.56|173.06|175.54|173.04|17
1623836070000|2021-06-16 09:34:30|175.56|173.06|175.55|173.05|175.56|173.06|175.55|173.05|8
1623836080000|2021-06-16 09:34:40|175.56|173.06|175.56|173.06|175.57|173.07|175.55|173.05|9
1623836090000|2021-06-16 09:34:50|175.54|173.04|175.56|173.06|175.56|173.06|175.54|173.04|14
1623836100000|2021-06-16 09:35:00|175.55|173.05|175.61|173.11|175.62|173.12|175.54|173.04|16
1623836110000|2021-06-16 09:35:10|175.62|173.12|175.69|173.19|175.69|173.19|175.61|173.11|17
1623836120000|2021-06-16 09:35:20|175.68|173.18|175.66|173.16|175.69|173.19|175.66|173.16|10
1623836130000|2021-06-16 09:35:30|175.65|173.15|175.63|173.13|175.65|173.15|175.58|173.08|19
1623836140000|2021-06-16 09:35:40|175.64|173.14|175.63|173.13|175.64|173.14|175.6|173.1|10
1623836150000|2021-06-16 09:35:50|175.64|173.14|175.64|173.14|175.65|173.15|175.63|173.13|12
1623836160000|2021-06-16 09:36:00|175.63|173.13|175.58|173.08|175.64|173.14|175.57|173.07|16
1623836170000|2021-06-16 09:36:10|175.57|173.07|175.56|173.06|175.58|173.08|175.56|173.06|9
1623836180000|2021-06-16 09:36:20|175.57|173.07|175.57|173.07|175.57|173.07|175.56|173.06|5
1623836190000|2021-06-16 09:36:30|175.54|173.04|175.55|173.05|175.55|173.05|175.52|173.02|8
1623836200000|2021-06-16 09:36:40|175.54|173.04|175.52|173.02|175.54|173.04|175.52|173.02|9
1623836210000|2021-06-16 09:36:50|175.53|173.03|175.46|172.96|175.53|173.03|175.45|172.95|8
1623836220000|2021-06-16 09:37:00|175.42|172.92|175.42|172.92|175.43|172.93|175.36|172.86|16
1623836230000|2021-06-16 09:37:10|175.43|172.93|175.56|173.06|175.56|173.06|175.43|172.93|26
1623836240000|2021-06-16 09:37:20|175.57|173.07|175.57|173.07|175.58|173.08|175.55|173.05|11
1623836250000|2021-06-16 09:37:30|175.58|173.08|175.58|173.08|175.59|173.09|175.57|173.07|5
1623836260000|2021-06-16 09:37:40|175.56|173.06|175.6|173.1|175.6|173.1|175.56|173.06|5
1623836270000|2021-06-16 09:37:50|175.61|173.11|175.6|173.1|175.61|173.11|175.6|173.1|2
1623836280000|2021-06-16 09:38:00|175.61|173.11|175.67|173.17|175.67|173.17|175.61|173.11|10
1623836290000|2021-06-16 09:38:10|175.65|173.15|175.61|173.11|175.66|173.16|175.6|173.1|16
1623836300000|2021-06-16 09:38:20|175.6|173.1|175.56|173.06|175.6|173.1|175.56|173.06|9
1623836310000|2021-06-16 09:38:30|175.55|173.05|175.54|173.04|175.56|173.06|175.54|173.04|6
1623836320000|2021-06-16 09:38:40|175.55|173.05|175.56|173.06|175.56|173.06|175.55|173.05|4
1623836330000|2021-06-16 09:38:50|175.57|173.07|175.55|173.05|175.57|173.07|175.55|173.05|5
1623836340000|2021-06-16 09:39:00|175.56|173.06|175.59|173.09|175.6|173.1|175.56|173.06|7
1623836350000|2021-06-16 09:39:10|175.6|173.1|175.6|173.1|175.6|173.1|175.59|173.09|3
1623836360000|2021-06-16 09:39:20|175.59|173.09|175.58|173.08|175.6|173.1|175.58|173.08|11
1623836370000|2021-06-16 09:39:30|175.6|173.1|175.6|173.1|175.61|173.11|175.6|173.1|3
1623836380000|2021-06-16 09:39:40|175.61|173.11|175.6|173.1|175.61|173.11|175.6|173.1|2
1623836390000|2021-06-16 09:39:50|175.61|173.11|175.62|173.12|175.62|173.12|175.6|173.1|8
1623836400000|2021-06-16 09:40:00|175.63|173.13|175.62|173.12|175.63|173.13|175.61|173.11|4
1623836410000|2021-06-16 09:40:10|175.61|173.11|175.64|173.14|175.65|173.15|175.61|173.11|14
1623836420000|2021-06-16 09:40:20|175.65|173.15|175.7|173.2|175.7|173.2|175.65|173.15|17
1623836430000|2021-06-16 09:40:30|175.69|173.19|175.69|173.19|175.7|173.2|175.69|173.19|7
1623836440000|2021-06-16 09:40:40|175.68|173.18|175.63|173.13|175.68|173.18|175.63|173.13|12
1623836450000|2021-06-16 09:40:50|175.62|173.12|175.62|173.12|175.62|173.12|175.62|173.12|1
1623836460000|2021-06-16 09:41:00|175.63|173.13|175.7|173.2|175.7|173.2|175.63|173.13|5
1623836470000|2021-06-16 09:41:10|175.71|173.21|175.72|173.22|175.73|173.23|175.71|173.21|4
1623836480000|2021-06-16 09:41:20|175.73|173.23|175.73|173.23|175.76|173.26|175.73|173.23|6
1623836490000|2021-06-16 09:41:30|175.74|173.24|175.75|173.25|175.78|173.28|175.74|173.24|12
1623836500000|2021-06-16 09:41:40|175.74|173.24|175.78|173.28|175.78|173.28|175.73|173.23|12
1623836510000|2021-06-16 09:41:50|175.79|173.29|175.8|173.3|175.8|173.3|175.78|173.28|4
1623836520000|2021-06-16 09:42:00|175.83|173.33|175.83|173.33|175.84|173.34|175.82|173.32|14
1623836530000|2021-06-16 09:42:10|175.84|173.34|175.78|173.28|175.84|173.34|175.77|173.27|15
1623836540000|2021-06-16 09:42:20|175.77|173.27|175.73|173.23|175.77|173.27|175.71|173.21|12
1623836550000|2021-06-16 09:42:30|175.72|173.22|175.76|173.26|175.76|173.26|175.72|173.22|9
1623836560000|2021-06-16 09:42:40|175.74|173.24|175.86|173.36|175.88|173.38|175.74|173.24|19
1623836570000|2021-06-16 09:42:50|175.85|173.35|175.86|173.36|175.89|173.39|175.84|173.34|22
1623836580000|2021-06-16 09:43:00|175.84|173.34|175.84|173.34|175.84|173.34|175.78|173.28|15
1623836590000|2021-06-16 09:43:10|175.85|173.35|175.81|173.31|175.85|173.35|175.81|173.31|16
1623836600000|2021-06-16 09:43:20|175.8|173.3|175.8|173.3|175.81|173.31|175.8|173.3|13
1623836610000|2021-06-16 09:43:30|175.81|173.31|175.81|173.31|175.83|173.33|175.8|173.3|11
1623836620000|2021-06-16 09:43:40|175.82|173.32|175.87|173.37|175.87|173.37|175.82|173.32|8
1623836630000|2021-06-16 09:43:50|175.86|173.36|175.94|173.44|175.95|173.45|175.86|173.36|11
1623836640000|2021-06-16 09:44:00|175.93|173.43|175.95|173.45|175.97|173.47|175.91|173.41|21
1623836650000|2021-06-16 09:44:10|175.91|173.41|175.9|173.4|175.91|173.41|175.86|173.36|9
1623836660000|2021-06-16 09:44:20|175.89|173.39|175.81|173.31|175.9|173.4|175.8|173.3|17
1623836670000|2021-06-16 09:44:30|175.8|173.3|175.8|173.3|175.81|173.31|175.79|173.29|7
1623836680000|2021-06-16 09:44:40|175.81|173.31|175.84|173.34|175.86|173.36|175.81|173.31|3
1623836690000|2021-06-16 09:44:50|175.83|173.33|175.85|173.35|175.86|173.36|175.81|173.31|9
1623836700000|2021-06-16 09:45:00|175.84|173.34|175.85|173.35|175.89|173.39|175.84|173.34|12
1623836710000|2021-06-16 09:45:10|175.86|173.36|175.88|173.38|175.9|173.4|175.86|173.36|8
1623836720000|2021-06-16 09:45:20|175.9|173.4|175.89|173.39|175.9|173.4|175.89|173.39|6
1623836730000|2021-06-16 09:45:30|175.9|173.4|175.92|173.42|175.95|173.45|175.89|173.39|14
1623836740000|2021-06-16 09:45:40|175.93|173.43|175.92|173.42|175.93|173.43|175.91|173.41|3
1623836750000|2021-06-16 09:45:50|175.91|173.41|175.9|173.4|175.91|173.41|175.88|173.38|11
1623836760000|2021-06-16 09:46:00|175.89|173.39|175.94|173.44|175.94|173.44|175.89|173.39|10
1623836770000|2021-06-16 09:46:10|175.93|173.43|175.92|173.42|175.93|173.43|175.92|173.42|6
1623836780000|2021-06-16 09:46:20|175.93|173.43|175.91|173.41|175.93|173.43|175.9|173.4|13
1623836790000|2021-06-16 09:46:30|175.92|173.42|175.88|173.38|175.92|173.42|175.87|173.37|9
1623836800000|2021-06-16 09:46:40|175.87|173.37|175.83|173.33|175.88|173.38|175.79|173.29|20
1623836810000|2021-06-16 09:46:50|175.82|173.32|175.8|173.3|175.82|173.32|175.8|173.3|7
1623836820000|2021-06-16 09:47:00|175.81|173.31|175.81|173.31|175.81|173.31|175.8|173.3|3
1623836830000|2021-06-16 09:47:10|175.8|173.3|175.8|173.3|175.81|173.31|175.79|173.29|12
1623836840000|2021-06-16 09:47:20|175.81|173.31|175.75|173.25|175.81|173.31|175.72|173.22|14
1623836850000|2021-06-16 09:47:30|175.74|173.24|175.7|173.2|175.74|173.24|175.7|173.2|7
1623836860000|2021-06-16 09:47:40|175.68|173.18|175.69|173.19|175.69|173.19|175.64|173.14|13
1623836870000|2021-06-16 09:47:50|175.68|173.18|175.63|173.13|175.68|173.18|175.63|173.13|16
1623836880000|2021-06-16 09:48:00|175.64|173.14|175.65|173.15|175.65|173.15|175.63|173.13|12
1623836890000|2021-06-16 09:48:10|175.64|173.14|175.64|173.14|175.65|173.15|175.64|173.14|5
1623836900000|2021-06-16 09:48:20|175.63|173.13|175.65|173.15|175.65|173.15|175.63|173.13|7
1623836910000|2021-06-16 09:48:30|175.64|173.14|175.63|173.13|175.66|173.16|175.62|173.12|12
1623836920000|2021-06-16 09:48:40|175.62|173.12|175.62|173.12|175.64|173.14|175.62|173.12|9
1623836940000|2021-06-16 09:49:00|175.64|173.14|175.63|173.13|175.64|173.14|175.61|173.11|10
1623836950000|2021-06-16 09:49:10|175.62|173.12|175.63|173.13|175.64|173.14|175.62|173.12|4
1623836960000|2021-06-16 09:49:20|175.62|173.12|175.6|173.1|175.62|173.12|175.59|173.09|7
1623836970000|2021-06-16 09:49:30|175.59|173.09|175.62|173.12|175.62|173.12|175.59|173.09|5
1623836980000|2021-06-16 09:49:40|175.6|173.1|175.66|173.16|175.67|173.17|175.6|173.1|12
1623836990000|2021-06-16 09:49:50|175.67|173.17|175.68|173.18|175.68|173.18|175.66|173.16|13
1623837000000|2021-06-16 09:50:00|175.71|173.21|175.7|173.2|175.71|173.21|175.7|173.2|10
1623837010000|2021-06-16 09:50:10|175.69|173.19|175.65|173.15|175.69|173.19|175.64|173.14|10
1623837020000|2021-06-16 09:50:20|175.66|173.16|175.64|173.14|175.66|173.16|175.63|173.13|10
1623837030000|2021-06-16 09:50:30|175.63|173.13|175.5|173|175.63|173.13|175.49|172.99|16
1623837040000|2021-06-16 09:50:40|175.49|172.99|175.51|173.01|175.52|173.02|175.49|172.99|11
1623837050000|2021-06-16 09:50:50|175.5|173|175.49|172.99|175.5|173|175.49|172.99|4
1623837060000|2021-06-16 09:51:00|175.5|173|175.52|173.02|175.53|173.03|175.49|172.99|9
1623837070000|2021-06-16 09:51:10|175.53|173.03|175.55|173.05|175.56|173.06|175.52|173.02|11
1623837080000|2021-06-16 09:51:20|175.54|173.04|175.51|173.01|175.54|173.04|175.51|173.01|7
1623837100000|2021-06-16 09:51:40|175.5|173|175.51|173.01|175.52|173.02|175.5|173|6
1623837110000|2021-06-16 09:51:50|175.52|173.02|175.49|172.99|175.52|173.02|175.49|172.99|4
1623837120000|2021-06-16 09:52:00|175.52|173.02|175.63|173.13|175.64|173.14|175.52|173.02|14
1623837130000|2021-06-16 09:52:10|175.64|173.14|175.63|173.13|175.65|173.15|175.63|173.13|10
1623837140000|2021-06-16 09:52:20|175.62|173.12|175.54|173.04|175.62|173.12|175.54|173.04|12
1623837150000|2021-06-16 09:52:30|175.55|173.05|175.58|173.08|175.59|173.09|175.55|173.05|10
1623837160000|2021-06-16 09:52:40|175.57|173.07|175.58|173.08|175.58|173.08|175.56|173.06|10
1623837170000|2021-06-16 09:52:50|175.57|173.07|175.58|173.08|175.58|173.08|175.55|173.05|14
1623837180000|2021-06-16 09:53:00|175.59|173.09|175.57|173.07|175.59|173.09|175.57|173.07|3
1623837190000|2021-06-16 09:53:10|175.58|173.08|175.56|173.06|175.58|173.08|175.56|173.06|7
1623837200000|2021-06-16 09:53:20|175.57|173.07|175.56|173.06|175.57|173.07|175.55|173.05|7
1623837210000|2021-06-16 09:53:30|175.57|173.07|175.55|173.05|175.57|173.07|175.55|173.05|5
1623837220000|2021-06-16 09:53:40|175.54|173.04|175.36|172.86|175.54|173.04|175.36|172.86|13
1623837230000|2021-06-16 09:53:50|175.35|172.85|175.36|172.86|175.36|172.86|175.35|172.85|8
1623837240000|2021-06-16 09:54:00|175.35|172.85|175.36|172.86|175.38|172.88|175.33|172.83|11
1623837250000|2021-06-16 09:54:10|175.37|172.87|175.34|172.84|175.38|172.88|175.34|172.84|18
1623837260000|2021-06-16 09:54:20|175.33|172.83|175.31|172.81|175.34|172.84|175.3|172.8|19
1623837270000|2021-06-16 09:54:30|175.3|172.8|175.41|172.91|175.42|172.92|175.3|172.8|19
1623837280000|2021-06-16 09:54:40|175.43|172.93|175.42|172.92|175.45|172.95|175.41|172.91|18
1623837290000|2021-06-16 09:54:50|175.4|172.9|175.39|172.89|175.4|172.9|175.39|172.89|4
1623837300000|2021-06-16 09:55:00|175.38|172.88|175.31|172.81|175.38|172.88|175.31|172.81|13
1623837310000|2021-06-16 09:55:10|175.3|172.8|175.29|172.79|175.3|172.8|175.28|172.78|8
1623837320000|2021-06-16 09:55:20|175.28|172.78|175.29|172.79|175.3|172.8|175.28|172.78|13
1623837330000|2021-06-16 09:55:30|175.28|172.78|175.28|172.78|175.29|172.79|175.27|172.77|5
1623837340000|2021-06-16 09:55:40|175.31|172.81|175.26|172.76|175.31|172.81|175.26|172.76|12
1623837350000|2021-06-16 09:55:50|175.25|172.75|175.26|172.76|175.29|172.79|175.24|172.74|18
1623837360000|2021-06-16 09:56:00|175.25|172.75|175.38|172.88|175.38|172.88|175.25|172.75|17
1623837370000|2021-06-16 09:56:10|175.42|172.92|175.43|172.93|175.45|172.95|175.41|172.91|14
1623837380000|2021-06-16 09:56:20|175.42|172.92|175.44|172.94|175.44|172.94|175.42|172.92|13
1623837390000|2021-06-16 09:56:30|175.45|172.95|175.41|172.91|175.45|172.95|175.41|172.91|10
1623837400000|2021-06-16 09:56:40|175.4|172.9|175.34|172.84|175.4|172.9|175.34|172.84|10
1623837410000|2021-06-16 09:56:50|175.35|172.85|175.35|172.85|175.36|172.86|175.32|172.82|17
1623837420000|2021-06-16 09:57:00|175.33|172.83|175.32|172.82|175.33|172.83|175.29|172.79|15
1623837430000|2021-06-16 09:57:10|175.33|172.83|175.36|172.86|175.36|172.86|175.32|172.82|7
1623837440000|2021-06-16 09:57:20|175.37|172.87|175.37|172.87|175.38|172.88|175.36|172.86|9
1623837450000|2021-06-16 09:57:30|175.38|172.88|175.3|172.8|175.38|172.88|175.3|172.8|6
1623837460000|2021-06-16 09:57:40|175.28|172.78|175.29|172.79|175.3|172.8|175.27|172.77|5
1623837470000|2021-06-16 09:57:50|175.3|172.8|175.29|172.79|175.31|172.81|175.29|172.79|3
1623837480000|2021-06-16 09:58:00|175.31|172.81|175.32|172.82|175.32|172.82|175.3|172.8|4
1623837490000|2021-06-16 09:58:10|175.31|172.81|175.3|172.8|175.31|172.81|175.29|172.79|5
1623837500000|2021-06-16 09:58:20|175.31|172.81|175.29|172.79|175.31|172.81|175.24|172.74|18
1623837510000|2021-06-16 09:58:30|175.25|172.75|175.17|172.67|175.28|172.78|175.15|172.65|19
1623837520000|2021-06-16 09:58:40|175.16|172.66|175.09|172.59|175.17|172.67|175.08|172.58|24
1623837530000|2021-06-16 09:58:50|175.07|172.57|175.08|172.58|175.08|172.58|175.05|172.55|15
1623837540000|2021-06-16 09:59:00|175.1|172.6|175.18|172.68|175.18|172.68|175.1|172.6|19
1623837550000|2021-06-16 09:59:10|175.17|172.67|175.15|172.65|175.19|172.69|175.15|172.65|16
1623837560000|2021-06-16 09:59:20|175.14|172.64|175.13|172.63|175.15|172.65|175.13|172.63|9
1623837570000|2021-06-16 09:59:30|175.14|172.64|175.13|172.63|175.16|172.66|175.13|172.63|5
1623837580000|2021-06-16 09:59:40|175.12|172.62|175.12|172.62|175.13|172.63|175.11|172.61|5
1623837590000|2021-06-16 09:59:50|175.14|172.64|175.08|172.58|175.16|172.66|175.07|172.57|19
1623837600000|2021-06-16 10:00:00|175.09|172.59|175.02|172.52|175.1|172.6|175.02|172.52|17
1623837610000|2021-06-16 10:00:10|175.01|172.51|174.91|172.41|175.01|172.51|174.91|172.41|19
1623837620000|2021-06-16 10:00:20|174.9|172.4|174.82|172.32|174.9|172.4|174.81|172.31|23
1623837630000|2021-06-16 10:00:30|174.83|172.33|174.83|172.33|174.85|172.35|174.81|172.31|13
1623837640000|2021-06-16 10:00:40|174.82|172.32|174.88|172.38|174.88|172.38|174.82|172.32|11
1623837650000|2021-06-16 10:00:50|174.89|172.39|174.89|172.39|174.89|172.39|174.87|172.37|12
1623837660000|2021-06-16 10:01:00|174.9|172.4|174.78|172.28|174.91|172.41|174.78|172.28|19
1623837670000|2021-06-16 10:01:10|174.77|172.27|174.75|172.25|174.81|172.31|174.74|172.24|20
1623837680000|2021-06-16 10:01:20|174.76|172.26|174.67|172.17|174.76|172.26|174.64|172.14|17
1623837690000|2021-06-16 10:01:30|174.66|172.16|174.84|172.34|174.87|172.37|174.65|172.15|25
1623837700000|2021-06-16 10:01:40|174.83|172.33|174.86|172.36|174.87|172.37|174.83|172.33|18
1623837710000|2021-06-16 10:01:50|174.87|172.37|174.89|172.39|174.89|172.39|174.85|172.35|13
1623837720000|2021-06-16 10:02:00|174.87|172.37|174.89|172.39|174.9|172.4|174.87|172.37|12
1623837730000|2021-06-16 10:02:10|174.9|172.4|175.04|172.54|175.06|172.56|174.87|172.37|21
1623837740000|2021-06-16 10:02:20|175.03|172.53|175.13|172.63|175.13|172.63|175.03|172.53|18
1623837750000|2021-06-16 10:02:30|175.09|172.59|175.13|172.63|175.18|172.68|175.09|172.59|14
1623837760000|2021-06-16 10:02:40|175.18|172.68|175.1|172.6|175.22|172.72|175.1|172.6|22
1623837770000|2021-06-16 10:02:50|175.13|172.63|175.07|172.57|175.13|172.63|175.07|172.57|16
1623837780000|2021-06-16 10:03:00|175.06|172.56|174.92|172.42|175.06|172.56|174.9|172.4|20
1623837790000|2021-06-16 10:03:10|174.91|172.41|174.9|172.4|174.93|172.43|174.88|172.38|16
1623837800000|2021-06-16 10:03:20|174.89|172.39|175.02|172.52|175.03|172.53|174.89|172.39|13
1623837810000|2021-06-16 10:03:30|175.01|172.51|175.05|172.55|175.05|172.55|175|172.5|8
1623837820000|2021-06-16 10:03:40|175.08|172.58|175.08|172.58|175.1|172.6|175.07|172.57|13
1623837830000|2021-06-16 10:03:50|175.09|172.59|175.08|172.58|175.1|172.6|175.08|172.58|15
1623837840000|2021-06-16 10:04:00|175.07|172.57|175.07|172.57|175.08|172.58|175.06|172.56|9
1623837850000|2021-06-16 10:04:10|175.06|172.56|175.06|172.56|175.06|172.56|175.06|172.56|1
1623837860000|2021-06-16 10:04:20|175.07|172.57|175.11|172.61|175.11|172.61|175.07|172.57|6
1623837870000|2021-06-16 10:04:30|175.1|172.6|175.14|172.64|175.14|172.64|175.09|172.59|12
1623837880000|2021-06-16 10:04:40|175.16|172.66|175.14|172.64|175.16|172.66|175.14|172.64|3
1623837890000|2021-06-16 10:04:50|175.15|172.65|175.13|172.63|175.15|172.65|175.11|172.61|9
1623837900000|2021-06-16 10:05:00|175.12|172.62|175.13|172.63|175.13|172.63|175.12|172.62|2
1623837910000|2021-06-16 10:05:10|175.12|172.62|175.1|172.6|175.12|172.62|175.09|172.59|12
1623837920000|2021-06-16 10:05:20|175.09|172.59|175.1|172.6|175.11|172.61|175.09|172.59|5
1623837930000|2021-06-16 10:05:30|175.09|172.59|175.09|172.59|175.09|172.59|175.08|172.58|3
1623837940000|2021-06-16 10:05:40|175.08|172.58|175.07|172.57|175.09|172.59|175.06|172.56|14
1623837950000|2021-06-16 10:05:50|175.06|172.56|175.01|172.51|175.07|172.57|175.01|172.51|11
1623837960000|2021-06-16 10:06:00|175.02|172.52|175.05|172.55|175.07|172.57|175.02|172.52|16
1623837970000|2021-06-16 10:06:10|175.07|172.57|175.11|172.61|175.11|172.61|175.07|172.57|7
1623837980000|2021-06-16 10:06:20|175.1|172.6|175.18|172.68|175.18|172.68|175.1|172.6|11
1623837990000|2021-06-16 10:06:30|175.19|172.69|175.18|172.68|175.19|172.69|175.17|172.67|8
1623838000000|2021-06-16 10:06:40|175.17|172.67|175.18|172.68|175.18|172.68|175.17|172.67|4
1623838010000|2021-06-16 10:06:50|175.17|172.67|175.15|172.65|175.17|172.67|175.14|172.64|7
1623838020000|2021-06-16 10:07:00|175.14|172.64|175.08|172.58|175.14|172.64|175.06|172.56|8
1623838030000|2021-06-16 10:07:10|175.06|172.56|175.07|172.57|175.08|172.58|175.02|172.52|13
1623838040000|2021-06-16 10:07:20|175.08|172.58|175.09|172.59|175.09|172.59|175.07|172.57|8
1623838050000|2021-06-16 10:07:30|175.1|172.6|175.09|172.59|175.11|172.61|175.09|172.59|3
1623838060000|2021-06-16 10:07:40|175.1|172.6|175.07|172.57|175.1|172.6|175.07|172.57|6
1623838070000|2021-06-16 10:07:50|175.05|172.55|175.12|172.62|175.12|172.62|175.03|172.53|9
1623838080000|2021-06-16 10:08:00|175.14|172.64|175.14|172.64|175.14|172.64|175.13|172.63|7
1623838090000|2021-06-16 10:08:10|175.15|172.65|175.23|172.73|175.23|172.73|175.15|172.65|12
1623838100000|2021-06-16 10:08:20|175.24|172.74|175.26|172.76|175.26|172.76|175.24|172.74|5
1623838110000|2021-06-16 10:08:30|175.25|172.75|175.28|172.78|175.28|172.78|175.25|172.75|9
1623838120000|2021-06-16 10:08:40|175.27|172.77|175.28|172.78|175.28|172.78|175.26|172.76|14
1623838130000|2021-06-16 10:08:50|175.26|172.76|175.25|172.75|175.27|172.77|175.25|172.75|9
1623838140000|2021-06-16 10:09:00|175.26|172.76|175.39|172.89|175.42|172.92|175.25|172.75|15
1623838150000|2021-06-16 10:09:10|175.4|172.9|175.4|172.9|175.41|172.91|175.38|172.88|6
1623838160000|2021-06-16 10:09:20|175.42|172.92|175.43|172.93|175.43|172.93|175.41|172.91|6
1623838170000|2021-06-16 10:09:30|175.42|172.92|175.42|172.92|175.42|172.92|175.42|172.92|1
1623838180000|2021-06-16 10:09:40|175.43|172.93|175.44|172.94|175.44|172.94|175.42|172.92|7
1623838190000|2021-06-16 10:09:50|175.43|172.93|175.38|172.88|175.43|172.93|175.38|172.88|6
1623838200000|2021-06-16 10:10:00|175.39|172.89|175.42|172.92|175.43|172.93|175.39|172.89|10
1623838210000|2021-06-16 10:10:10|175.43|172.93|175.44|172.94|175.45|172.95|175.42|172.92|8
1623838220000|2021-06-16 10:10:20|175.43|172.93|175.44|172.94|175.44|172.94|175.43|172.93|2
1623838230000|2021-06-16 10:10:30|175.45|172.95|175.44|172.94|175.45|172.95|175.44|172.94|2
1623838240000|2021-06-16 10:10:40|175.43|172.93|175.4|172.9|175.43|172.93|175.39|172.89|7
1623838250000|2021-06-16 10:10:50|175.41|172.91|175.45|172.95|175.46|172.96|175.4|172.9|11
1623838260000|2021-06-16 10:11:00|175.44|172.94|175.43|172.93|175.45|172.95|175.43|172.93|10
1623838270000|2021-06-16 10:11:10|175.42|172.92|175.44|172.94|175.44|172.94|175.41|172.91|12
1623838280000|2021-06-16 10:11:20|175.42|172.92|175.42|172.92|175.43|172.93|175.41|172.91|11
1623838290000|2021-06-16 10:11:30|175.43|172.93|175.43|172.93|175.44|172.94|175.43|172.93|15
1623838300000|2021-06-16 10:11:40|175.44|172.94|175.4|172.9|175.45|172.95|175.4|172.9|7
1623838310000|2021-06-16 10:11:50|175.41|172.91|175.38|172.88|175.41|172.91|175.36|172.86|11
1623838320000|2021-06-16 10:12:00|175.39|172.89|175.33|172.83|175.4|172.9|175.33|172.83|10
1623838330000|2021-06-16 10:12:10|175.31|172.81|175.26|172.76|175.31|172.81|175.26|172.76|4
1623838340000|2021-06-16 10:12:20|175.27|172.77|175.22|172.72|175.27|172.77|175.22|172.72|14
1623838350000|2021-06-16 10:12:30|175.23|172.73|175.21|172.71|175.23|172.73|175.21|172.71|9
1623838360000|2021-06-16 10:12:40|175.19|172.69|175.15|172.65|175.21|172.71|175.14|172.64|11
1623838370000|2021-06-16 10:12:50|175.14|172.64|175.15|172.65|175.18|172.68|175.14|172.64|15
1623838380000|2021-06-16 10:13:00|175.16|172.66|175.13|172.63|175.16|172.66|175.12|172.62|15
1623838390000|2021-06-16 10:13:10|175.15|172.65|175.17|172.67|175.18|172.68|175.15|172.65|6
1623838400000|2021-06-16 10:13:20|175.18|172.68|175.27|172.77|175.27|172.77|175.15|172.65|13
1623838410000|2021-06-16 10:13:30|175.29|172.79|175.28|172.78|175.29|172.79|175.27|172.77|5
1623838420000|2021-06-16 10:13:40|175.27|172.77|175.27|172.77|175.28|172.78|175.26|172.76|7
1623838430000|2021-06-16 10:13:50|175.3|172.8|175.29|172.79|175.3|172.8|175.28|172.78|10
1623838440000|2021-06-16 10:14:00|175.3|172.8|175.34|172.84|175.35|172.85|175.28|172.78|12
1623838450000|2021-06-16 10:14:10|175.33|172.83|175.31|172.81|175.34|172.84|175.31|172.81|11
1623838460000|2021-06-16 10:14:20|175.3|172.8|175.29|172.79|175.3|172.8|175.28|172.78|8
1623838470000|2021-06-16 10:14:30|175.3|172.8|175.28|172.78|175.3|172.8|175.28|172.78|7
1623838480000|2021-06-16 10:14:40|175.27|172.77|175.27|172.77|175.29|172.79|175.27|172.77|5
1623838500000|2021-06-16 10:15:00|175.28|172.78|175.22|172.72|175.28|172.78|175.21|172.71|9
1623838510000|2021-06-16 10:15:10|175.21|172.71|175.3|172.8|175.3|172.8|175.21|172.71|10
1623838520000|2021-06-16 10:15:20|175.29|172.79|175.29|172.79|175.3|172.8|175.26|172.76|14
1623838530000|2021-06-16 10:15:30|175.3|172.8|175.3|172.8|175.31|172.81|175.29|172.79|10
1623838540000|2021-06-16 10:15:40|175.31|172.81|175.29|172.79|175.31|172.81|175.29|172.79|7
1623838550000|2021-06-16 10:15:50|175.3|172.8|175.37|172.87|175.38|172.88|175.3|172.8|15
1623838560000|2021-06-16 10:16:00|175.38|172.88|175.43|172.93|175.45|172.95|175.37|172.87|15
1623838570000|2021-06-16 10:16:10|175.45|172.95|175.47|172.97|175.49|172.99|175.45|172.95|11
1623838580000|2021-06-16 10:16:20|175.46|172.96|175.43|172.93|175.46|172.96|175.42|172.92|17
1623838590000|2021-06-16 10:16:30|175.44|172.94|175.41|172.91|175.44|172.94|175.41|172.91|4
1623838600000|2021-06-16 10:16:40|175.42|172.92|175.41|172.91|175.42|172.92|175.41|172.91|2
1623838630000|2021-06-16 10:17:10|175.42|172.92|175.41|172.91|175.44|172.94|175.41|172.91|10
1623838640000|2021-06-16 10:17:20|175.4|172.9|175.38|172.88|175.4|172.9|175.36|172.86|4
1623838650000|2021-06-16 10:17:30|175.39|172.89|175.38|172.88|175.4|172.9|175.38|172.88|3
1623838660000|2021-06-16 10:17:40|175.4|172.9|175.27|172.77|175.4|172.9|175.26|172.76|13
1623838670000|2021-06-16 10:17:50|175.26|172.76|175.19|172.69|175.27|172.77|175.15|172.65|20
1623838680000|2021-06-16 10:18:00|175.18|172.68|175.19|172.69|175.24|172.74|175.18|172.68|14
1623838690000|2021-06-16 10:18:10|175.2|172.7|175.18|172.68|175.2|172.7|175.18|172.68|5
1623838700000|2021-06-16 10:18:20|175.19|172.69|175.09|172.59|175.19|172.69|175.09|172.59|6
1623838710000|2021-06-16 10:18:30|175.08|172.58|175.05|172.55|175.09|172.59|175.02|172.52|16
1623838720000|2021-06-16 10:18:40|175.04|172.54|175.01|172.51|175.04|172.54|175.01|172.51|8
1623838730000|2021-06-16 10:18:50|175.02|172.52|175.04|172.54|175.05|172.55|175.01|172.51|12
1623838740000|2021-06-16 10:19:00|175.05|172.55|175.04|172.54|175.05|172.55|175.03|172.53|13
1623838750000|2021-06-16 10:19:10|175.05|172.55|174.96|172.46|175.05|172.55|174.96|172.46|16
1623838760000|2021-06-16 10:19:20|174.98|172.48|174.97|172.47|174.98|172.48|174.93|172.43|12
1623838770000|2021-06-16 10:19:30|174.91|172.41|174.87|172.37|174.91|172.41|174.86|172.36|9
1623838780000|2021-06-16 10:19:40|174.88|172.38|174.89|172.39|174.89|172.39|174.86|172.36|9
1623838790000|2021-06-16 10:19:50|174.88|172.38|174.92|172.42|174.95|172.45|174.86|172.36|18
1623838800000|2021-06-16 10:20:00|174.93|172.43|174.88|172.38|174.94|172.44|174.86|172.36|10
1623838810000|2021-06-16 10:20:10|174.89|172.39|174.77|172.27|174.9|172.4|174.77|172.27|20
1623838820000|2021-06-16 10:20:20|174.78|172.28|174.78|172.28|174.79|172.29|174.77|172.27|13
1623838830000|2021-06-16 10:20:30|174.79|172.29|174.78|172.28|174.79|172.29|174.77|172.27|20
1623838840000|2021-06-16 10:20:40|174.79|172.29|174.76|172.26|174.79|172.29|174.75|172.25|20
1623838850000|2021-06-16 10:20:50|174.77|172.27|174.74|172.24|174.77|172.27|174.74|172.24|10
1623838860000|2021-06-16 10:21:00|174.75|172.25|174.75|172.25|174.75|172.25|174.74|172.24|5
1623838870000|2021-06-16 10:21:10|174.76|172.26|174.77|172.27|174.77|172.27|174.73|172.23|10
1623838880000|2021-06-16 10:21:20|174.74|172.24|174.78|172.28|174.78|172.28|174.74|172.24|10
1623838890000|2021-06-16 10:21:30|174.77|172.27|174.78|172.28|174.78|172.28|174.77|172.27|2
1623838900000|2021-06-16 10:21:40|174.77|172.27|174.75|172.25|174.78|172.28|174.75|172.25|5
1623838910000|2021-06-16 10:21:50|174.79|172.29|174.77|172.27|174.79|172.29|174.75|172.25|7
1623838920000|2021-06-16 10:22:00|174.78|172.28|174.78|172.28|174.79|172.29|174.74|172.24|17
1623838930000|2021-06-16 10:22:10|174.76|172.26|174.79|172.29|174.8|172.3|174.76|172.26|12
1623838950000|2021-06-16 10:22:30|174.78|172.28|174.84|172.34|174.86|172.36|174.78|172.28|9
1623838960000|2021-06-16 10:22:40|174.9|172.4|174.93|172.43|174.93|172.43|174.89|172.39|8
1623838970000|2021-06-16 10:22:50|174.92|172.42|174.93|172.43|174.93|172.43|174.92|172.42|2
1623838980000|2021-06-16 10:23:00|174.94|172.44|174.96|172.46|175.02|172.52|174.94|172.44|15
1623838990000|2021-06-16 10:23:10|174.94|172.44|174.88|172.38|174.94|172.44|174.87|172.37|16
1623839000000|2021-06-16 10:23:20|174.87|172.37|174.89|172.39|174.9|172.4|174.87|172.37|9
1623839010000|2021-06-16 10:23:30|174.88|172.38|174.91|172.41|174.91|172.41|174.88|172.38|14
1623839020000|2021-06-16 10:23:40|174.9|172.4|174.9|172.4|174.91|172.41|174.89|172.39|14
1623839030000|2021-06-16 10:23:50|174.89|172.39|174.91|172.41|174.91|172.41|174.89|172.39|10
1623839040000|2021-06-16 10:24:00|174.9|172.4|174.88|172.38|174.9|172.4|174.87|172.37|5
1623839060000|2021-06-16 10:24:20|174.87|172.37|174.87|172.37|174.87|172.37|174.87|172.37|1
1623839070000|2021-06-16 10:24:30|174.88|172.38|174.87|172.37|174.88|172.38|174.86|172.36|8
1623839080000|2021-06-16 10:24:40|174.86|172.36|174.86|172.36|174.87|172.37|174.86|172.36|3
1623839100000|2021-06-16 10:25:00|174.85|172.35|174.87|172.37|174.87|172.37|174.85|172.35|11
1623839110000|2021-06-16 10:25:10|174.85|172.35|174.87|172.37|174.89|172.39|174.85|172.35|16
1623839120000|2021-06-16 10:25:20|174.86|172.36|174.84|172.34|174.87|172.37|174.84|172.34|9
1623839130000|2021-06-16 10:25:30|174.87|172.37|174.85|172.35|174.87|172.37|174.85|172.35|7
1623839140000|2021-06-16 10:25:40|174.84|172.34|174.82|172.32|174.84|172.34|174.8|172.3|5
1623839150000|2021-06-16 10:25:50|174.81|172.31|174.81|172.31|174.82|172.32|174.81|172.31|3
1623839160000|2021-06-16 10:26:00|174.8|172.3|174.75|172.25|174.8|172.3|174.74|172.24|7
1623839170000|2021-06-16 10:26:10|174.74|172.24|174.72|172.22|174.75|172.25|174.71|172.21|12
1623839180000|2021-06-16 10:26:20|174.71|172.21|174.71|172.21|174.72|172.22|174.69|172.19|24
1623839190000|2021-06-16 10:26:30|174.72|172.22|174.72|172.22|174.77|172.27|174.71|172.21|10
1623839200000|2021-06-16 10:26:40|174.73|172.23|174.72|172.22|174.73|172.23|174.71|172.21|8
1623839210000|2021-06-16 10:26:50|174.71|172.21|174.7|172.2|174.72|172.22|174.7|172.2|6
1623839220000|2021-06-16 10:27:00|174.69|172.19|174.66|172.16|174.69|172.19|174.66|172.16|6
1623839230000|2021-06-16 10:27:10|174.65|172.15|174.69|172.19|174.69|172.19|174.64|172.14|6
1623839240000|2021-06-16 10:27:20|174.7|172.2|174.75|172.25|174.76|172.26|174.69|172.19|14
1623839250000|2021-06-16 10:27:30|174.74|172.24|174.71|172.21|174.74|172.24|174.7|172.2|10
1623839260000|2021-06-16 10:27:40|174.72|172.22|174.69|172.19|174.72|172.22|174.69|172.19|5
1623839270000|2021-06-16 10:27:50|174.68|172.18|174.69|172.19|174.69|172.19|174.68|172.18|2
1623839280000|2021-06-16 10:28:00|174.68|172.18|174.62|172.12|174.69|172.19|174.59|172.09|17
1623839290000|2021-06-16 10:28:10|174.59|172.09|174.52|172.02|174.59|172.09|174.51|172.01|7
1623839300000|2021-06-16 10:28:20|174.51|172.01|174.49|171.99|174.51|172.01|174.49|171.99|7
1623839310000|2021-06-16 10:28:30|174.48|171.98|174.38|171.88|174.49|171.99|174.38|171.88|12
1623839320000|2021-06-16 10:28:40|174.39|171.89|174.39|171.89|174.4|171.9|174.34|171.84|17
1623839330000|2021-06-16 10:28:50|174.4|171.9|174.45|171.95|174.46|171.96|174.4|171.9|9
1623839340000|2021-06-16 10:29:00|174.46|171.96|174.55|172.05|174.61|172.11|174.46|171.96|20
1623839350000|2021-06-16 10:29:10|174.54|172.04|174.42|171.92|174.54|172.04|174.42|171.92|16
1623839360000|2021-06-16 10:29:20|174.43|171.93|174.42|171.92|174.43|171.93|174.42|171.92|2
1623839370000|2021-06-16 10:29:30|174.41|171.91|174.38|171.88|174.41|171.91|174.38|171.88|4
1623839380000|2021-06-16 10:29:40|174.39|171.89|174.4|171.9|174.4|171.9|174.38|171.88|14
1623839390000|2021-06-16 10:29:50|174.39|171.89|174.47|171.97|174.47|171.97|174.39|171.89|15
1623839400000|2021-06-16 10:30:00|174.46|171.96|174.39|171.89|174.47|171.97|174.39|171.89|12
1623839410000|2021-06-16 10:30:10|174.38|171.88|174.27|171.77|174.38|171.88|174.27|171.77|14
1623839420000|2021-06-16 10:30:20|174.26|171.76|174.22|171.72|174.26|171.76|174.15|171.65|22
1623839430000|2021-06-16 10:30:30|174.21|171.71|174.24|171.74|174.25|171.75|174.16|171.66|15
1623839440000|2021-06-16 10:30:40|174.22|171.72|174.23|171.73|174.25|171.75|174.21|171.71|17
1623839450000|2021-06-16 10:30:50|174.26|171.76|174.17|171.67|174.27|171.77|174.17|171.67|20
1623839460000|2021-06-16 10:31:00|174.18|171.68|173.94|171.44|174.18|171.68|173.94|171.44|15
1623839470000|2021-06-16 10:31:10|173.96|171.46|174.07|171.57|174.07|171.57|173.96|171.46|15
1623839480000|2021-06-16 10:31:20|174.06|171.56|174.04|171.54|174.17|171.67|174.04|171.54|24
1623839490000|2021-06-16 10:31:30|174.05|171.55|174.06|171.56|174.06|171.56|174.02|171.52|17
1623839500000|2021-06-16 10:31:40|174.08|171.58|174.08|171.58|174.14|171.64|174.08|171.58|15
1623839510000|2021-06-16 10:31:50|174.03|171.53|173.96|171.46|174.03|171.53|173.95|171.45|13
1623839520000|2021-06-16 10:32:00|173.95|171.45|173.97|171.47|173.97|171.47|173.94|171.44|8
1623839530000|2021-06-16 10:32:10|173.96|171.46|174.03|171.53|174.03|171.53|173.96|171.46|8
1623839540000|2021-06-16 10:32:20|174.04|171.54|173.99|171.49|174.09|171.59|173.98|171.48|17
1623839550000|2021-06-16 10:32:30|173.97|171.47|173.99|171.49|174.05|171.55|173.97|171.47|22
1623839560000|2021-06-16 10:32:40|173.97|171.47|173.98|171.48|174|171.5|173.97|171.47|10
1623839570000|2021-06-16 10:32:50|173.99|171.49|174.05|171.55|174.05|171.55|173.99|171.49|10
1623839580000|2021-06-16 10:33:00|174.06|171.56|174.13|171.63|174.13|171.63|174.04|171.54|18
1623839590000|2021-06-16 10:33:10|174.14|171.64|174.18|171.68|174.19|171.69|174.13|171.63|11
1623839600000|2021-06-16 10:33:20|174.19|171.69|174.18|171.68|174.19|171.69|174.17|171.67|4
1623839610000|2021-06-16 10:33:30|174.21|171.71|174.16|171.66|174.21|171.71|174.13|171.63|16
1623839620000|2021-06-16 10:33:40|174.17|171.67|174.13|171.63|174.18|171.68|174.13|171.63|12
1623839630000|2021-06-16 10:33:50|174.17|171.67|174.17|171.67|174.19|171.69|174.15|171.65|7
1623839640000|2021-06-16 10:34:00|174.16|171.66|174.17|171.67|174.22|171.72|174.14|171.64|19
1623839650000|2021-06-16 10:34:10|174.16|171.66|174.13|171.63|174.16|171.66|174.13|171.63|5
1623839660000|2021-06-16 10:34:20|174.09|171.59|174.13|171.63|174.15|171.65|174.07|171.57|8
1623839670000|2021-06-16 10:34:30|174.14|171.64|174.16|171.66|174.16|171.66|174.13|171.63|10
1623839680000|2021-06-16 10:34:40|174.14|171.64|174.13|171.63|174.17|171.67|174.13|171.63|11
1623839690000|2021-06-16 10:34:50|174.14|171.64|174.22|171.72|174.23|171.73|174.14|171.64|13
1623839700000|2021-06-16 10:35:00|174.21|171.71|174.24|171.74|174.25|171.75|174.2|171.7|14
1623839710000|2021-06-16 10:35:10|174.25|171.75|174.23|171.73|174.26|171.76|174.2|171.7|18
1623839720000|2021-06-16 10:35:20|174.22|171.72|174.2|171.7|174.26|171.76|174.2|171.7|16
1623839730000|2021-06-16 10:35:30|174.21|171.71|174.22|171.72|174.22|171.72|174.18|171.68|14
1623839740000|2021-06-16 10:35:40|174.21|171.71|174.21|171.71|174.24|171.74|174.21|171.71|13
1623839750000|2021-06-16 10:35:50|174.18|171.68|174.19|171.69|174.21|171.71|174.18|171.68|10
1623839760000|2021-06-16 10:36:00|174.21|171.71|174.13|171.63|174.21|171.71|174.13|171.63|14
1623839770000|2021-06-16 10:36:10|174.11|171.61|174.1|171.6|174.11|171.61|174.09|171.59|4
1623839780000|2021-06-16 10:36:20|174.09|171.59|174.1|171.6|174.1|171.6|174.08|171.58|10
1623839790000|2021-06-16 10:36:30|174.09|171.59|174.09|171.59|174.09|171.59|174.09|171.59|1
1623839800000|2021-06-16 10:36:40|174.1|171.6|174.08|171.58|174.1|171.6|174.08|171.58|3
1623839810000|2021-06-16 10:36:50|174.09|171.59|174.09|171.59|174.09|171.59|174.08|171.58|5
1623839820000|2021-06-16 10:37:00|174.08|171.58|174.08|171.58|174.08|171.58|174.08|171.58|1
1623839830000|2021-06-16 10:37:10|174.07|171.57|174.09|171.59|174.12|171.62|174.07|171.57|8
1623839840000|2021-06-16 10:37:20|174.08|171.58|174.09|171.59|174.09|171.59|174.08|171.58|2
1623839850000|2021-06-16 10:37:30|174.08|171.58|174.08|171.58|174.09|171.59|174.08|171.58|3
1623839860000|2021-06-16 10:37:40|174.07|171.57|174.07|171.57|174.07|171.57|174.07|171.57|1
1623839880000|2021-06-16 10:38:00|174.08|171.58|174.22|171.72|174.23|171.73|174.08|171.58|10
1623839890000|2021-06-16 10:38:10|174.23|171.73|174.22|171.72|174.23|171.73|174.21|171.71|6
1623839900000|2021-06-16 10:38:20|174.23|171.73|174.22|171.72|174.23|171.73|174.22|171.72|10
1623839910000|2021-06-16 10:38:30|174.23|171.73|174.2|171.7|174.23|171.73|174.17|171.67|7
1623839920000|2021-06-16 10:38:40|174.21|171.71|174.22|171.72|174.22|171.72|174.19|171.69|6
1623839930000|2021-06-16 10:38:50|174.23|171.73|174.2|171.7|174.24|171.74|174.2|171.7|9
1623839940000|2021-06-16 10:39:00|174.22|171.72|174.26|171.76|174.26|171.76|174.2|171.7|8
1623839950000|2021-06-16 10:39:10|174.27|171.77|174.19|171.69|174.31|171.81|174.19|171.69|23
1623839960000|2021-06-16 10:39:20|174.18|171.68|174.17|171.67|174.19|171.69|174.17|171.67|4
1623839970000|2021-06-16 10:39:30|174.16|171.66|174.11|171.61|174.16|171.66|174.11|171.61|10
1623839980000|2021-06-16 10:39:40|174.12|171.62|174.04|171.54|174.12|171.62|174.04|171.54|11
1623839990000|2021-06-16 10:39:50|174.05|171.55|174.03|171.53|174.06|171.56|174.02|171.52|11
1623840000000|2021-06-16 10:40:00|174.05|171.55|173.98|171.48|174.06|171.56|173.98|171.48|18
1623840010000|2021-06-16 10:40:10|173.96|171.46|173.76|171.26|173.96|171.46|173.76|171.26|22
1623840020000|2021-06-16 10:40:20|173.75|171.25|173.57|171.07|173.75|171.25|173.51|171.01|21
1623840030000|2021-06-16 10:40:30|173.55|171.05|173.62|171.12|173.64|171.14|173.52|171.02|24
1623840040000|2021-06-16 10:40:40|173.65|171.15|173.6|171.1|173.65|171.15|173.59|171.09|16
1623840050000|2021-06-16 10:40:50|173.61|171.11|173.72|171.22|173.75|171.25|173.61|171.11|22
1623840060000|2021-06-16 10:41:00|173.73|171.23|173.64|171.14|173.76|171.26|173.64|171.14|23
1623840070000|2021-06-16 10:41:10|173.63|171.13|173.51|171.01|173.63|171.13|173.5|171|19
1623840080000|2021-06-16 10:41:20|173.5|171|173.43|170.93|173.53|171.03|173.42|170.92|22
1623840090000|2021-06-16 10:41:30|173.44|170.94|173.45|170.95|173.51|171.01|173.43|170.93|18
1623840100000|2021-06-16 10:41:40|173.47|170.97|173.59|171.09|173.61|171.11|173.47|170.97|25
1623840110000|2021-06-16 10:41:50|173.61|171.11|173.48|170.98|173.64|171.14|173.48|170.98|24
1623840120000|2021-06-16 10:42:00|173.47|170.97|173.35|170.85|173.47|170.97|173.22|170.72|24
1623840130000|2021-06-16 10:42:10|173.34|170.84|173.36|170.86|173.52|171.02|173.34|170.84|28
1623840140000|2021-06-16 10:42:20|173.38|170.88|173.25|170.75|173.41|170.91|173.25|170.75|20
1623840150000|2021-06-16 10:42:30|173.26|170.76|173.35|170.85|173.44|170.94|173.26|170.76|30
1623840160000|2021-06-16 10:42:40|173.37|170.87|173.47|170.97|173.48|170.98|173.37|170.87|26
1623840170000|2021-06-16 10:42:50|173.46|170.96|173.5|171|173.58|171.08|173.46|170.96|29
1623840180000|2021-06-16 10:43:00|173.48|170.98|173.51|171.01|173.51|171.01|173.45|170.95|19
1623840190000|2021-06-16 10:43:10|173.5|171|173.42|170.92|173.5|171|173.37|170.87|21
1623840200000|2021-06-16 10:43:20|173.43|170.93|173.42|170.92|173.44|170.94|173.38|170.88|20
1623840210000|2021-06-16 10:43:30|173.46|170.96|173.36|170.86|173.46|170.96|173.36|170.86|19
1623840220000|2021-06-16 10:43:40|173.37|170.87|173.4|170.9|173.43|170.93|173.36|170.86|15
1623840230000|2021-06-16 10:43:50|173.41|170.91|173.53|171.03|173.57|171.07|173.4|170.9|20
1623840240000|2021-06-16 10:44:00|173.54|171.04|173.56|171.06|173.57|171.07|173.51|171.01|17
1623840250000|2021-06-16 10:44:10|173.57|171.07|173.7|171.2|173.7|171.2|173.57|171.07|17
1623840260000|2021-06-16 10:44:20|173.71|171.21|173.67|171.17|173.75|171.25|173.67|171.17|19
1623840270000|2021-06-16 10:44:30|173.66|171.16|173.64|171.14|173.67|171.17|173.63|171.13|13
1623840280000|2021-06-16 10:44:40|173.65|171.15|173.64|171.14|173.66|171.16|173.62|171.12|19
1623840290000|2021-06-16 10:44:50|173.61|171.11|173.64|171.14|173.68|171.18|173.61|171.11|23
1623840300000|2021-06-16 10:45:00|173.63|171.13|173.59|171.09|173.66|171.16|173.53|171.03|16
1623840310000|2021-06-16 10:45:10|173.6|171.1|173.66|171.16|173.68|171.18|173.6|171.1|17
1623840320000|2021-06-16 10:45:20|173.67|171.17|173.59|171.09|173.67|171.17|173.57|171.07|15
1623840330000|2021-06-16 10:45:30|173.58|171.08|173.44|170.94|173.59|171.09|173.42|170.92|21
1623840340000|2021-06-16 10:45:40|173.43|170.93|173.34|170.84|173.43|170.93|173.33|170.83|16
1623840350000|2021-06-16 10:45:50|173.33|170.83|173.3|170.8|173.39|170.89|173.3|170.8|21
1623840360000|2021-06-16 10:46:00|173.28|170.78|173.27|170.77|173.3|170.8|173.26|170.76|17
1623840370000|2021-06-16 10:46:10|173.26|170.76|173.28|170.78|173.28|170.78|173.18|170.68|26
1623840380000|2021-06-16 10:46:20|173.29|170.79|173.37|170.87|173.37|170.87|173.26|170.76|29
1623840390000|2021-06-16 10:46:30|173.35|170.85|173.33|170.83|173.38|170.88|173.28|170.78|16
1623840400000|2021-06-16 10:46:40|173.32|170.82|173.16|170.66|173.32|170.82|173.16|170.66|18
1623840410000|2021-06-16 10:46:50|173.13|170.63|173.17|170.67|173.18|170.68|173.09|170.59|13
1623840420000|2021-06-16 10:47:00|173.16|170.66|173.11|170.61|173.24|170.74|173.1|170.6|24
1623840430000|2021-06-16 10:47:10|173.1|170.6|173.25|170.75|173.38|170.88|173.1|170.6|25
1623840440000|2021-06-16 10:47:20|173.24|170.74|173.35|170.85|173.35|170.85|173.19|170.69|24
1623840450000|2021-06-16 10:47:30|173.36|170.86|173.45|170.95|173.45|170.95|173.35|170.85|18
1623840460000|2021-06-16 10:47:40|173.43|170.93|173.46|170.96|173.46|170.96|173.39|170.89|13
1623840470000|2021-06-16 10:47:50|173.45|170.95|173.27|170.77|173.48|170.98|173.27|170.77|21
1623840480000|2021-06-16 10:48:00|173.28|170.78|173.31|170.81|173.31|170.81|173.26|170.76|23
1623840490000|2021-06-16 10:48:10|173.32|170.82|173.37|170.87|173.39|170.89|173.32|170.82|16
1623840500000|2021-06-16 10:48:20|173.31|170.81|173.34|170.84|173.34|170.84|173.31|170.81|7
1623840510000|2021-06-16 10:48:30|173.37|170.87|173.37|170.87|173.42|170.92|173.37|170.87|16
1623840520000|2021-06-16 10:48:40|173.38|170.88|173.45|170.95|173.45|170.95|173.37|170.87|21
1623840530000|2021-06-16 10:48:50|173.44|170.94|173.47|170.97|173.47|170.97|173.44|170.94|9
1623840540000|2021-06-16 10:49:00|173.48|170.98|173.4|170.9|173.48|170.98|173.39|170.89|11
1623840550000|2021-06-16 10:49:10|173.39|170.89|173.48|170.98|173.49|170.99|173.39|170.89|17
1623840560000|2021-06-16 10:49:20|173.47|170.97|173.49|170.99|173.5|171|173.47|170.97|11
1623840570000|2021-06-16 10:49:30|173.5|171|173.46|170.96|173.52|171.02|173.46|170.96|16
1623840580000|2021-06-16 10:49:40|173.45|170.95|173.55|171.05|173.55|171.05|173.45|170.95|15
1623840590000|2021-06-16 10:49:50|173.56|171.06|173.56|171.06|173.56|171.06|173.56|171.06|1
1623840600000|2021-06-16 10:50:00|173.57|171.07|173.51|171.01|173.57|171.07|173.5|171|11
1623840610000|2021-06-16 10:50:10|173.53|171.03|173.48|170.98|173.54|171.04|173.48|170.98|13
1623840620000|2021-06-16 10:50:20|173.49|170.99|173.33|170.83|173.49|170.99|173.33|170.83|17
1623840630000|2021-06-16 10:50:30|173.3|170.8|173.3|170.8|173.3|170.8|173.3|170.8|1
1623840640000|2021-06-16 10:50:40|173.29|170.79|173.31|170.81|173.31|170.81|173.29|170.79|4
1623840650000|2021-06-16 10:50:50|173.32|170.82|173.28|170.78|173.32|170.82|173.28|170.78|5
1623840660000|2021-06-16 10:51:00|173.29|170.79|173.36|170.86|173.37|170.87|173.29|170.79|17
1623840670000|2021-06-16 10:51:10|173.38|170.88|173.39|170.89|173.4|170.9|173.38|170.88|16
1623840680000|2021-06-16 10:51:20|173.38|170.88|173.43|170.93|173.46|170.96|173.38|170.88|15
1623840690000|2021-06-16 10:51:30|173.42|170.92|173.42|170.92|173.47|170.97|173.4|170.9|11
1623840700000|2021-06-16 10:51:40|173.41|170.91|173.43|170.93|173.43|170.93|173.39|170.89|10
1623840710000|2021-06-16 10:51:50|173.42|170.92|173.43|170.93|173.43|170.93|173.42|170.92|4
1623840720000|2021-06-16 10:52:00|173.42|170.92|173.42|170.92|173.42|170.92|173.4|170.9|11
1623840730000|2021-06-16 10:52:10|173.41|170.91|173.47|170.97|173.47|170.97|173.41|170.91|12
1623840740000|2021-06-16 10:52:20|173.48|170.98|173.41|170.91|173.48|170.98|173.4|170.9|10
1623840750000|2021-06-16 10:52:30|173.4|170.9|173.39|170.89|173.4|170.9|173.38|170.88|3
1623840760000|2021-06-16 10:52:40|173.4|170.9|173.28|170.78|173.4|170.9|173.28|170.78|13
1623840770000|2021-06-16 10:52:50|173.29|170.79|173.34|170.84|173.35|170.85|173.27|170.77|12
1623840780000|2021-06-16 10:53:00|173.35|170.85|173.3|170.8|173.35|170.85|173.3|170.8|13
1623840790000|2021-06-16 10:53:10|173.29|170.79|173.3|170.8|173.32|170.82|173.29|170.79|11
1623840800000|2021-06-16 10:53:20|173.28|170.78|173.29|170.79|173.32|170.82|173.28|170.78|5
1623840810000|2021-06-16 10:53:30|173.24|170.74|173.22|170.72|173.24|170.74|173.21|170.71|6
1623840820000|2021-06-16 10:53:40|173.23|170.73|173.4|170.9|173.4|170.9|173.22|170.72|17
1623840830000|2021-06-16 10:53:50|173.42|170.92|173.48|170.98|173.49|170.99|173.41|170.91|14
1623840840000|2021-06-16 10:54:00|173.47|170.97|173.56|171.06|173.61|171.11|173.47|170.97|15
1623840850000|2021-06-16 10:54:10|173.57|171.07|173.63|171.13|173.64|171.14|173.57|171.07|13
1623840860000|2021-06-16 10:54:20|173.64|171.14|173.7|171.2|173.73|171.23|173.62|171.12|14
1623840870000|2021-06-16 10:54:30|173.71|171.21|173.71|171.21|173.73|171.23|173.66|171.16|21
1623840880000|2021-06-16 10:54:40|173.72|171.22|173.79|171.29|173.79|171.29|173.71|171.21|14
1623840890000|2021-06-16 10:54:50|173.78|171.28|173.64|171.14|173.79|171.29|173.64|171.14|12
1623840900000|2021-06-16 10:55:00|173.65|171.15|173.46|170.96|173.68|171.18|173.46|170.96|22
1623840910000|2021-06-16 10:55:10|173.47|170.97|173.33|170.83|173.47|170.97|173.33|170.83|15
1623840920000|2021-06-16 10:55:20|173.3|170.8|173.25|170.75|173.31|170.81|173.21|170.71|17
1623840930000|2021-06-16 10:55:30|173.24|170.74|173.21|170.71|173.24|170.74|173.17|170.67|17
1623840940000|2021-06-16 10:55:40|173.2|170.7|173.16|170.66|173.23|170.73|173.15|170.65|13
1623840950000|2021-06-16 10:55:50|173.15|170.65|173.09|170.59|173.19|170.69|173.09|170.59|16
1623840960000|2021-06-16 10:56:00|173.08|170.58|173.09|170.59|173.11|170.61|173.08|170.58|15
1623840970000|2021-06-16 10:56:10|173.1|170.6|173.16|170.66|173.16|170.66|173.09|170.59|9
1623840980000|2021-06-16 10:56:20|173.19|170.69|173.25|170.75|173.25|170.75|173.19|170.69|13
1623840990000|2021-06-16 10:56:30|173.24|170.74|173.17|170.67|173.25|170.75|173.16|170.66|7
1623841000000|2021-06-16 10:56:40|173.18|170.68|173.2|170.7|173.23|170.73|173.16|170.66|18
1623841010000|2021-06-16 10:56:50|173.19|170.69|173.22|170.72|173.22|170.72|173.15|170.65|8
1623841020000|2021-06-16 10:57:00|173.21|170.71|173.24|170.74|173.25|170.75|173.21|170.71|8
1623841030000|2021-06-16 10:57:10|173.25|170.75|173.13|170.63|173.25|170.75|173.13|170.63|15
1623841040000|2021-06-16 10:57:20|173.14|170.64|173.15|170.65|173.16|170.66|173.13|170.63|20
1623841050000|2021-06-16 10:57:30|173.16|170.66|173.13|170.63|173.16|170.66|173.13|170.63|16
1623841060000|2021-06-16 10:57:40|173.14|170.64|173.14|170.64|173.15|170.65|173.1|170.6|14
1623841070000|2021-06-16 10:57:50|173.13|170.63|173.11|170.61|173.14|170.64|173.1|170.6|15
1623841080000|2021-06-16 10:58:00|173.1|170.6|173.19|170.69|173.19|170.69|173.1|170.6|7
1623841090000|2021-06-16 10:58:10|173.2|170.7|173.26|170.76|173.29|170.79|173.2|170.7|13
1623841100000|2021-06-16 10:58:20|173.25|170.75|173.3|170.8|173.33|170.83|173.25|170.75|17
1623841110000|2021-06-16 10:58:30|173.29|170.79|173.23|170.73|173.3|170.8|173.21|170.71|10
1623841120000|2021-06-16 10:58:40|173.26|170.76|173.3|170.8|173.36|170.86|173.25|170.75|19
1623841130000|2021-06-16 10:58:50|173.31|170.81|173.35|170.85|173.35|170.85|173.31|170.81|5
1623841140000|2021-06-16 10:59:00|173.36|170.86|173.46|170.96|173.46|170.96|173.34|170.84|11
1623841150000|2021-06-16 10:59:10|173.45|170.95|173.47|170.97|173.56|171.06|173.45|170.95|17
1623841160000|2021-06-16 10:59:20|173.46|170.96|173.4|170.9|173.46|170.96|173.39|170.89|7
1623841170000|2021-06-16 10:59:30|173.39|170.89|173.31|170.81|173.41|170.91|173.31|170.81|17
1623841180000|2021-06-16 10:59:40|173.3|170.8|173.4|170.9|173.4|170.9|173.3|170.8|20
1623841190000|2021-06-16 10:59:50|173.42|170.92|173.34|170.84|173.42|170.92|173.32|170.82|17
1623841200000|2021-06-16 11:00:00|173.35|170.85|173.29|170.79|173.35|170.85|173.27|170.77|10
1623841210000|2021-06-16 11:00:10|173.28|170.78|173.29|170.79|173.3|170.8|173.27|170.77|6
1623841220000|2021-06-16 11:00:20|173.27|170.77|173.31|170.81|173.32|170.82|173.27|170.77|6
1623841230000|2021-06-16 11:00:30|173.33|170.83|173.36|170.86|173.38|170.88|173.33|170.83|11
1623841240000|2021-06-16 11:00:40|173.34|170.84|173.4|170.9|173.4|170.9|173.34|170.84|7
1623841250000|2021-06-16 11:00:50|173.41|170.91|173.3|170.8|173.41|170.91|173.29|170.79|12
1623841260000|2021-06-16 11:01:00|173.29|170.79|173.28|170.78|173.29|170.79|173.27|170.77|4
1623841270000|2021-06-16 11:01:10|173.27|170.77|173.13|170.63|173.28|170.78|173.12|170.62|15
1623841280000|2021-06-16 11:01:20|173.12|170.62|173.05|170.55|173.12|170.62|173.03|170.53|10
1623841290000|2021-06-16 11:01:30|173.04|170.54|172.71|170.21|173.04|170.54|172.71|170.21|18
1623841300000|2021-06-16 11:01:40|172.67|170.17|172.78|170.28|172.78|170.28|172.66|170.16|21
1623841310000|2021-06-16 11:01:50|172.8|170.3|172.76|170.26|172.8|170.3|172.73|170.23|17
1623841320000|2021-06-16 11:02:00|172.75|170.25|172.64|170.14|172.76|170.26|172.64|170.14|23
1623841330000|2021-06-16 11:02:10|172.63|170.13|172.52|170.02|172.63|170.13|172.33|169.83|26
1623841340000|2021-06-16 11:02:20|172.55|170.05|172.64|170.14|172.64|170.14|172.52|170.02|21
1623841350000|2021-06-16 11:02:30|172.65|170.15|172.56|170.06|172.65|170.15|172.5|170|23
1623841360000|2021-06-16 11:02:40|172.57|170.07|172.44|169.94|172.57|170.07|172.44|169.94|15
1623841370000|2021-06-16 11:02:50|172.43|169.93|172.52|170.02|172.52|170.02|172.43|169.93|16
1623841380000|2021-06-16 11:03:00|172.51|170.01|172.6|170.1|172.6|170.1|172.51|170.01|9
1623841390000|2021-06-16 11:03:10|172.59|170.09|172.7|170.2|172.71|170.21|172.59|170.09|24
1623841400000|2021-06-16 11:03:20|172.69|170.19|172.72|170.22|172.74|170.24|172.69|170.19|15
1623841410000|2021-06-16 11:03:30|172.71|170.21|172.6|170.1|172.71|170.21|172.58|170.08|20
1623841420000|2021-06-16 11:03:40|172.58|170.08|172.39|169.89|172.58|170.08|172.33|169.83|27
1623841430000|2021-06-16 11:03:50|172.41|169.91|172.35|169.85|172.41|169.91|172.35|169.85|21
1623841440000|2021-06-16 11:04:00|172.36|169.86|171.85|169.35|172.36|169.86|171.85|169.35|26
1623841450000|2021-06-16 11:04:10|171.84|169.34|171.89|169.39|171.94|169.44|171.72|169.22|24
1623841460000|2021-06-16 11:04:20|171.87|169.37|171.62|169.12|171.89|169.39|171.62|169.12|21
1623841470000|2021-06-16 11:04:30|171.6|169.1|171.25|168.75|171.74|169.24|171.09|168.59|16
1623841480000|2021-06-16 11:04:40|171.29|168.79|171.36|168.86|171.51|169.01|171.29|168.79|30
1623841490000|2021-06-16 11:04:50|171.4|168.9|171.71|169.21|171.71|169.21|171.34|168.84|34
1623841500000|2021-06-16 11:05:00|171.7|169.2|171.77|169.27|171.88|169.38|171.69|169.19|30
1623841510000|2021-06-16 11:05:10|171.82|169.32|171.75|169.25|171.82|169.32|171.71|169.21|20
1623841520000|2021-06-16 11:05:20|171.73|169.23|171.73|169.23|171.74|169.24|171.68|169.18|22
1623841530000|2021-06-16 11:05:30|171.74|169.24|171.67|169.17|171.77|169.27|171.65|169.15|20
1623841540000|2021-06-16 11:05:40|171.7|169.2|171.77|169.27|171.8|169.3|171.7|169.2|17
1623841550000|2021-06-16 11:05:50|171.76|169.26|171.48|168.98|171.76|169.26|171.48|168.98|20
1623841560000|2021-06-16 11:06:00|171.47|168.97|171.56|169.06|171.58|169.08|171.42|168.92|26
1623841570000|2021-06-16 11:06:10|171.57|169.07|171.82|169.32|171.82|169.32|171.57|169.07|21
1623841580000|2021-06-16 11:06:20|171.88|169.38|172|169.5|172.01|169.51|171.87|169.37|24
1623841590000|2021-06-16 11:06:30|172.01|169.51|171.96|169.46|172.01|169.51|171.9|169.4|23
1623841600000|2021-06-16 11:06:40|171.97|169.47|172.15|169.65|172.15|169.65|171.97|169.47|13
1623841610000|2021-06-16 11:06:50|172.14|169.64|172.3|169.8|172.33|169.83|172.1|169.6|32
1623841620000|2021-06-16 11:07:00|172.27|169.77|172.17|169.67|172.27|169.77|172.17|169.67|25
1623841630000|2021-06-16 11:07:10|172.18|169.68|172.03|169.53|172.18|169.68|172.03|169.53|18
1623841640000|2021-06-16 11:07:20|172.02|169.52|171.88|169.38|172.03|169.53|171.87|169.37|19
1623841650000|2021-06-16 11:07:30|171.87|169.37|172.07|169.57|172.07|169.57|171.82|169.32|20
1623841660000|2021-06-16 11:07:40|172.06|169.56|172.08|169.58|172.16|169.66|172|169.5|20
1623841670000|2021-06-16 11:07:50|172.07|169.57|171.94|169.44|172.08|169.58|171.93|169.43|20
1623841680000|2021-06-16 11:08:00|171.95|169.45|172|169.5|172|169.5|171.92|169.42|17
1623841690000|2021-06-16 11:08:10|171.99|169.49|171.88|169.38|172.04|169.54|171.87|169.37|26
1623841700000|2021-06-16 11:08:20|171.87|169.37|171.8|169.3|171.88|169.38|171.8|169.3|14
1623841710000|2021-06-16 11:08:30|171.81|169.31|171.84|169.34|171.84|169.34|171.69|169.19|21
1623841720000|2021-06-16 11:08:40|171.86|169.36|171.97|169.47|171.97|169.47|171.83|169.33|16
1623841730000|2021-06-16 11:08:50|171.95|169.45|171.76|169.26|171.95|169.45|171.76|169.26|22
1623841740000|2021-06-16 11:09:00|171.77|169.27|171.79|169.29|171.81|169.31|171.74|169.24|21
1623841750000|2021-06-16 11:09:10|171.75|169.25|171.65|169.15|171.77|169.27|171.65|169.15|17
1623841760000|2021-06-16 11:09:20|171.66|169.16|171.65|169.15|171.67|169.17|171.61|169.11|22
1623841770000|2021-06-16 11:09:30|171.67|169.17|171.65|169.15|171.68|169.18|171.64|169.14|19
1623841780000|2021-06-16 11:09:40|171.62|169.12|171.74|169.24|171.76|169.26|171.62|169.12|13
1623841790000|2021-06-16 11:09:50|171.75|169.25|171.73|169.23|171.75|169.25|171.71|169.21|14
1623841800000|2021-06-16 11:10:00|171.72|169.22|171.73|169.23|171.74|169.24|171.65|169.15|15
1623841810000|2021-06-16 11:10:10|171.72|169.22|171.8|169.3|171.81|169.31|171.72|169.22|16
1623841820000|2021-06-16 11:10:20|171.83|169.33|171.91|169.41|171.91|169.41|171.82|169.32|25
1623841830000|2021-06-16 11:10:30|171.92|169.42|172.03|169.53|172.04|169.54|171.92|169.42|17
1623841840000|2021-06-16 11:10:40|172.02|169.52|172.01|169.51|172.03|169.53|171.91|169.41|19
1623841850000|2021-06-16 11:10:50|172|169.5|171.97|169.47|172.01|169.51|171.95|169.45|18
1623841860000|2021-06-16 11:11:00|171.96|169.46|172.13|169.63|172.2|169.7|171.95|169.45|28
1623841870000|2021-06-16 11:11:10|172.21|169.71|172.08|169.58|172.21|169.71|172.08|169.58|18
1623841880000|2021-06-16 11:11:20|172.07|169.57|172.06|169.56|172.07|169.57|172.05|169.55|9
1623841890000|2021-06-16 11:11:30|172.04|169.54|171.87|169.37|172.04|169.54|171.86|169.36|16
1623841900000|2021-06-16 11:11:40|171.88|169.38|171.92|169.42|171.96|169.46|171.88|169.38|16
1623841910000|2021-06-16 11:11:50|171.91|169.41|171.88|169.38|171.92|169.42|171.88|169.38|11
1623841920000|2021-06-16 11:12:00|171.87|169.37|172|169.5|172.01|169.51|171.87|169.37|14
1623841930000|2021-06-16 11:12:10|172.01|169.51|171.9|169.4|172.01|169.51|171.9|169.4|16
1623841940000|2021-06-16 11:12:20|171.88|169.38|171.89|169.39|171.9|169.4|171.87|169.37|16
1623841950000|2021-06-16 11:12:30|171.88|169.38|171.86|169.36|171.9|169.4|171.86|169.36|8
1623841960000|2021-06-16 11:12:40|171.84|169.34|171.93|169.43|171.97|169.47|171.82|169.32|21
1623841970000|2021-06-16 11:12:50|171.92|169.42|171.85|169.35|171.92|169.42|171.85|169.35|16
1623841980000|2021-06-16 11:13:00|171.83|169.33|172.06|169.56|172.06|169.56|171.81|169.31|26
1623841990000|2021-06-16 11:13:10|172.07|169.57|172.1|169.6|172.1|169.6|172.03|169.53|17
1623842000000|2021-06-16 11:13:20|172.09|169.59|171.99|169.49|172.11|169.61|171.95|169.45|27
1623842010000|2021-06-16 11:13:30|171.98|169.48|171.95|169.45|172.04|169.54|171.94|169.44|22
1623842020000|2021-06-16 11:13:40|171.94|169.44|171.98|169.48|171.99|169.49|171.94|169.44|22
1623842030000|2021-06-16 11:13:50|171.97|169.47|171.96|169.46|171.99|169.49|171.95|169.45|18
1623842040000|2021-06-16 11:14:00|171.97|169.47|171.9|169.4|171.98|169.48|171.88|169.38|17
1623842050000|2021-06-16 11:14:10|171.89|169.39|171.86|169.36|171.89|169.39|171.85|169.35|14
1623842060000|2021-06-16 11:14:20|171.87|169.37|171.88|169.38|171.88|169.38|171.86|169.36|10
1623842070000|2021-06-16 11:14:30|171.89|169.39|171.86|169.36|171.89|169.39|171.8|169.3|24
1623842080000|2021-06-16 11:14:40|171.83|169.33|171.79|169.29|171.84|169.34|171.78|169.28|11
1623842090000|2021-06-16 11:14:50|171.8|169.3|171.71|169.21|171.8|169.3|171.71|169.21|9
1623842100000|2021-06-16 11:15:00|171.72|169.22|171.7|169.2|171.72|169.22|171.57|169.07|27
1623842110000|2021-06-16 11:15:10|171.71|169.21|171.75|169.25|171.85|169.35|171.71|169.21|24
1623842120000|2021-06-16 11:15:20|171.76|169.26|171.56|169.06|171.77|169.27|171.55|169.05|30
1623842130000|2021-06-16 11:15:30|171.57|169.07|171.58|169.08|171.59|169.09|171.51|169.01|25
1623842140000|2021-06-16 11:15:40|171.57|169.07|171.54|169.04|171.59|169.09|171.53|169.03|26
1623842150000|2021-06-16 11:15:50|171.52|169.02|171.45|168.95|171.54|169.04|171.45|168.95|17
1623842160000|2021-06-16 11:16:00|171.48|168.98|171.3|168.8|171.48|168.98|171.3|168.8|18
1623842170000|2021-06-16 11:16:10|171.27|168.77|171.32|168.82|171.4|168.9|171.27|168.77|15
1623842180000|2021-06-16 11:16:20|171.33|168.83|171.37|168.87|171.39|168.89|171.29|168.79|23
1623842190000|2021-06-16 11:16:30|171.36|168.86|171.47|168.97|171.47|168.97|171.32|168.82|13
1623842200000|2021-06-16 11:16:40|171.49|168.99|171.58|169.08|171.64|169.14|171.48|168.98|23
1623842210000|2021-06-16 11:16:50|171.57|169.07|171.64|169.14|171.64|169.14|171.57|169.07|14
1623842220000|2021-06-16 11:17:00|171.61|169.11|171.63|169.13|171.64|169.14|171.6|169.1|16
1623842230000|2021-06-16 11:17:10|171.62|169.12|171.54|169.04|171.63|169.13|171.53|169.03|24
1623842240000|2021-06-16 11:17:20|171.55|169.05|171.59|169.09|171.62|169.12|171.53|169.03|21
1623842250000|2021-06-16 11:17:30|171.58|169.08|171.61|169.11|171.63|169.13|171.58|169.08|16
1623842260000|2021-06-16 11:17:40|171.6|169.1|171.45|168.95|171.61|169.11|171.42|168.92|18
1623842270000|2021-06-16 11:17:50|171.46|168.96|171.37|168.87|171.46|168.96|171.37|168.87|15
1623842280000|2021-06-16 11:18:00|171.32|168.82|171.34|168.84|171.34|168.84|171.25|168.75|11
1623842290000|2021-06-16 11:18:10|171.35|168.85|171.4|168.9|171.48|168.98|171.35|168.85|27
1623842300000|2021-06-16 11:18:20|171.39|168.89|171.64|169.14|171.64|169.14|171.39|168.89|25
1623842310000|2021-06-16 11:18:30|171.65|169.15|171.67|169.17|171.69|169.19|171.59|169.09|21
1623842320000|2021-06-16 11:18:40|171.66|169.16|171.66|169.16|171.67|169.17|171.63|169.13|21
1623842330000|2021-06-16 11:18:50|171.64|169.14|171.59|169.09|171.65|169.15|171.58|169.08|14
1623842340000|2021-06-16 11:19:00|171.57|169.07|171.56|169.06|171.57|169.07|171.47|168.97|23
1623842350000|2021-06-16 11:19:10|171.55|169.05|171.31|168.81|171.56|169.06|171.31|168.81|25
1623842360000|2021-06-16 11:19:20|171.3|168.8|171.42|168.92|171.47|168.97|171.3|168.8|24
1623842370000|2021-06-16 11:19:30|171.41|168.91|171.31|168.81|171.41|168.91|171.31|168.81|21
1623842380000|2021-06-16 11:19:40|171.28|168.78|171.15|168.65|171.28|168.78|171.15|168.65|20
1623842390000|2021-06-16 11:19:50|171.13|168.63|171.22|168.72|171.23|168.73|171.1|168.6|19
1623842400000|2021-06-16 11:20:00|171.21|168.71|171.36|168.86|171.38|168.88|171.21|168.71|22
1623842410000|2021-06-16 11:20:10|171.37|168.87|171.45|168.95|171.47|168.97|171.36|168.86|23
1623842420000|2021-06-16 11:20:20|171.42|168.92|171.29|168.79|171.45|168.95|171.25|168.75|24
1623842430000|2021-06-16 11:20:30|171.3|168.8|171.43|168.93|171.44|168.94|171.3|168.8|31
1623842440000|2021-06-16 11:20:40|171.44|168.94|171.41|168.91|171.48|168.98|171.41|168.91|15
1623842450000|2021-06-16 11:20:50|171.35|168.85|171.37|168.87|171.37|168.87|171.25|168.75|27
1623842460000|2021-06-16 11:21:00|171.38|168.88|171.35|168.85|171.39|168.89|171.26|168.76|24
1623842470000|2021-06-16 11:21:10|171.33|168.83|171.14|168.64|171.33|168.83|171.14|168.64|19
1623842480000|2021-06-16 11:21:20|171.13|168.63|171.16|168.66|171.17|168.67|171.12|168.62|19
1623842490000|2021-06-16 11:21:30|171.18|168.68|171.15|168.65|171.21|168.71|171.15|168.65|12
1623842500000|2021-06-16 11:21:40|171.14|168.64|171.18|168.68|171.18|168.68|171.12|168.62|16
1623842510000|2021-06-16 11:21:50|171.17|168.67|171.17|168.67|171.17|168.67|171.15|168.65|12
1623842520000|2021-06-16 11:22:00|171.18|168.68|171.18|168.68|171.2|168.7|171.15|168.65|20
1623842530000|2021-06-16 11:22:10|171.2|168.7|171.31|168.81|171.31|168.81|171.18|168.68|22
1623842540000|2021-06-16 11:22:20|171.3|168.8|171.32|168.82|171.34|168.84|171.3|168.8|19
1623842550000|2021-06-16 11:22:30|171.33|168.83|171.36|168.86|171.38|168.88|171.33|168.83|12
1623842560000|2021-06-16 11:22:40|171.38|168.88|171.4|168.9|171.41|168.91|171.36|168.86|16
1623842570000|2021-06-16 11:22:50|171.38|168.88|171.35|168.85|171.41|168.91|171.35|168.85|22
1623842580000|2021-06-16 11:23:00|171.36|168.86|171.18|168.68|171.36|168.86|171.18|168.68|23
1623842590000|2021-06-16 11:23:10|171.19|168.69|171.22|168.72|171.25|168.75|171.19|168.69|21
1623842600000|2021-06-16 11:23:20|171.23|168.73|171.29|168.79|171.32|168.82|171.22|168.72|23
1623842610000|2021-06-16 11:23:30|171.28|168.78|171.24|168.74|171.29|168.79|171.24|168.74|11
1623842620000|2021-06-16 11:23:40|171.21|168.71|171.21|168.71|171.23|168.73|171.18|168.68|19
1623842630000|2021-06-16 11:23:50|171.23|168.73|171.21|168.71|171.23|168.73|171.21|168.71|14
1623842640000|2021-06-16 11:24:00|171.2|168.7|171.24|168.74|171.24|168.74|171.2|168.7|15
1623842650000|2021-06-16 11:24:10|171.23|168.73|171.27|168.77|171.28|168.78|171.21|168.71|14
1623842660000|2021-06-16 11:24:20|171.28|168.78|171.36|168.86|171.36|168.86|171.28|168.78|13
1623842670000|2021-06-16 11:24:30|171.35|168.85|171.42|168.92|171.42|168.92|171.34|168.84|14
1623842680000|2021-06-16 11:24:40|171.43|168.93|171.43|168.93|171.45|168.95|171.41|168.91|8
1623842690000|2021-06-16 11:24:50|171.42|168.92|171.43|168.93|171.45|168.95|171.42|168.92|12
1623842700000|2021-06-16 11:25:00|171.44|168.94|171.36|168.86|171.44|168.94|171.36|168.86|9
1623842710000|2021-06-16 11:25:10|171.35|168.85|171.28|168.78|171.35|168.85|171.26|168.76|18
1623842720000|2021-06-16 11:25:20|171.26|168.76|171.31|168.81|171.33|168.83|171.25|168.75|24
1623842730000|2021-06-16 11:25:30|171.33|168.83|171.29|168.79|171.33|168.83|171.27|168.77|21
1623842740000|2021-06-16 11:25:40|171.28|168.78|171.33|168.83|171.36|168.86|171.28|168.78|10
1623842750000|2021-06-16 11:25:50|171.34|168.84|171.36|168.86|171.38|168.88|171.34|168.84|13
1623842760000|2021-06-16 11:26:00|171.35|168.85|171.34|168.84|171.37|168.87|171.34|168.84|14
1623842770000|2021-06-16 11:26:10|171.35|168.85|171.35|168.85|171.36|168.86|171.34|168.84|4
1623842780000|2021-06-16 11:26:20|171.34|168.84|171.27|168.77|171.35|168.85|171.27|168.77|18
1623842790000|2021-06-16 11:26:30|171.28|168.78|171.29|168.79|171.29|168.79|171.27|168.77|16
1623842800000|2021-06-16 11:26:40|171.28|168.78|171.31|168.81|171.32|168.82|171.28|168.78|18
1623842810000|2021-06-16 11:26:50|171.3|168.8|171.36|168.86|171.36|168.86|171.3|168.8|12
1623842820000|2021-06-16 11:27:00|171.35|168.85|171.33|168.83|171.36|168.86|171.33|168.83|9
1623842830000|2021-06-16 11:27:10|171.34|168.84|171.31|168.81|171.34|168.84|171.28|168.78|10
1623842840000|2021-06-16 11:27:20|171.3|168.8|171.31|168.81|171.32|168.82|171.3|168.8|10
1623842850000|2021-06-16 11:27:30|171.3|168.8|171.32|168.82|171.33|168.83|171.3|168.8|5
1623842860000|2021-06-16 11:27:40|171.33|168.83|171.29|168.79|171.36|168.86|171.28|168.78|15
1623842870000|2021-06-16 11:27:50|171.3|168.8|171.3|168.8|171.31|168.81|171.29|168.79|7
1623842880000|2021-06-16 11:28:00|171.29|168.79|171.28|168.78|171.3|168.8|171.27|168.77|15
1623842890000|2021-06-16 11:28:10|171.29|168.79|171.28|168.78|171.29|168.79|171.28|168.78|10
1623842900000|2021-06-16 11:28:20|171.29|168.79|171.29|168.79|171.32|168.82|171.27|168.77|17
1623842910000|2021-06-16 11:28:30|171.31|168.81|171.32|168.82|171.33|168.83|171.28|168.78|18
1623842920000|2021-06-16 11:28:40|171.3|168.8|171.3|168.8|171.33|168.83|171.29|168.79|19
1623842930000|2021-06-16 11:28:50|171.31|168.81|171.38|168.88|171.39|168.89|171.29|168.79|13
1623842940000|2021-06-16 11:29:00|171.39|168.89|171.35|168.85|171.39|168.89|171.35|168.85|15
1623842950000|2021-06-16 11:29:10|171.36|168.86|171.32|168.82|171.36|168.86|171.32|168.82|21
1623842960000|2021-06-16 11:29:20|171.31|168.81|171.39|168.89|171.39|168.89|171.29|168.79|21
1623842970000|2021-06-16 11:29:30|171.38|168.88|171.38|168.88|171.39|168.89|171.36|168.86|17
1623842980000|2021-06-16 11:29:40|171.37|168.87|171.35|168.85|171.39|168.89|171.35|168.85|13
1623842990000|2021-06-16 11:29:50|171.37|168.87|171.39|168.89|171.39|168.89|171.37|168.87|12
1623843000000|2021-06-16 11:30:00|171.41|168.91|171.33|168.83|171.42|168.92|171.33|168.83|22
1623843010000|2021-06-16 11:30:10|171.31|168.81|171.27|168.77|171.31|168.81|171.27|168.77|14
1623843020000|2021-06-16 11:30:20|171.26|168.76|171.24|168.74|171.26|168.76|171.23|168.73|9
1623843030000|2021-06-16 11:30:30|171.23|168.73|171.01|168.51|171.24|168.74|171.01|168.51|20
1623843040000|2021-06-16 11:30:40|171|168.5|170.93|168.43|171|168.5|170.89|168.39|16
1623843050000|2021-06-16 11:30:50|170.91|168.41|170.97|168.47|170.98|168.48|170.91|168.41|12
1623843060000|2021-06-16 11:31:00|170.96|168.46|170.94|168.44|170.99|168.49|170.94|168.44|17
1623843070000|2021-06-16 11:31:10|170.95|168.45|170.84|168.34|170.95|168.45|170.84|168.34|15
1623843080000|2021-06-16 11:31:20|170.81|168.31|170.77|168.27|170.81|168.31|170.77|168.27|11
1623843090000|2021-06-16 11:31:30|170.78|168.28|170.75|168.25|170.85|168.35|170.73|168.23|28
1623843100000|2021-06-16 11:31:40|170.74|168.24|170.7|168.2|170.74|168.24|170.7|168.2|12
1623843110000|2021-06-16 11:31:50|170.69|168.19|170.69|168.19|170.73|168.23|170.69|168.19|26
1623843120000|2021-06-16 11:32:00|170.7|168.2|170.76|168.26|170.76|168.26|170.66|168.16|16
1623843130000|2021-06-16 11:32:10|170.77|168.27|170.96|168.46|170.98|168.48|170.76|168.26|18
1623843140000|2021-06-16 11:32:20|170.94|168.44|170.9|168.4|170.94|168.44|170.88|168.38|15
1623843150000|2021-06-16 11:32:30|170.89|168.39|170.96|168.46|170.96|168.46|170.88|168.38|17
1623843160000|2021-06-16 11:32:40|170.97|168.47|171.04|168.54|171.11|168.61|170.96|168.46|23
1623843170000|2021-06-16 11:32:50|171.05|168.55|171.06|168.56|171.07|168.57|171.05|168.55|9
1623843180000|2021-06-16 11:33:00|171.04|168.54|171|168.5|171.04|168.54|170.96|168.46|19
1623843190000|2021-06-16 11:33:10|170.97|168.47|171.05|168.55|171.05|168.55|170.97|168.47|18
1623843200000|2021-06-16 11:33:20|171.06|168.56|171.06|168.56|171.06|168.56|171.03|168.53|11
1623843210000|2021-06-16 11:33:30|171.07|168.57|171.2|168.7|171.2|168.7|171.07|168.57|15
1623843220000|2021-06-16 11:33:40|171.19|168.69|171.18|168.68|171.21|168.71|171.15|168.65|18
1623843230000|2021-06-16 11:33:50|171.17|168.67|171.21|168.71|171.21|168.71|171.15|168.65|10
1623843240000|2021-06-16 11:34:00|171.22|168.72|171.2|168.7|171.25|168.75|171.2|168.7|22
1623843250000|2021-06-16 11:34:10|171.21|168.71|171.31|168.81|171.34|168.84|171.2|168.7|15
1623843260000|2021-06-16 11:34:20|171.33|168.83|171.35|168.85|171.36|168.86|171.32|168.82|16
1623843270000|2021-06-16 11:34:30|171.34|168.84|171.32|168.82|171.35|168.85|171.32|168.82|8
1623843280000|2021-06-16 11:34:40|171.28|168.78|171.28|168.78|171.3|168.8|171.25|168.75|15
1623843290000|2021-06-16 11:34:50|171.27|168.77|171.28|168.78|171.29|168.79|171.26|168.76|14
1623843300000|2021-06-16 11:35:00|171.27|168.77|171.28|168.78|171.29|168.79|171.27|168.77|4
1623843310000|2021-06-16 11:35:10|171.29|168.79|171.2|168.7|171.29|168.79|171.19|168.69|16
1623843320000|2021-06-16 11:35:20|171.21|168.71|171.21|168.71|171.23|168.73|171.2|168.7|8
1623843330000|2021-06-16 11:35:30|171.2|168.7|171.15|168.65|171.21|168.71|171.13|168.63|15
1623843340000|2021-06-16 11:35:40|171.16|168.66|171.15|168.65|171.17|168.67|171.14|168.64|12
1623843350000|2021-06-16 11:35:50|171.14|168.64|171.09|168.59|171.15|168.65|171.09|168.59|14
1623843360000|2021-06-16 11:36:00|171.1|168.6|170.99|168.49|171.1|168.6|170.99|168.49|15
1623843370000|2021-06-16 11:36:10|170.95|168.45|171.03|168.53|171.06|168.56|170.93|168.43|19
1623843380000|2021-06-16 11:36:20|170.99|168.49|170.96|168.46|170.99|168.49|170.93|168.43|21
1623843390000|2021-06-16 11:36:30|170.97|168.47|170.96|168.46|170.98|168.48|170.93|168.43|17
1623843400000|2021-06-16 11:36:40|170.98|168.48|171.01|168.51|171.02|168.52|170.95|168.45|13
1623843410000|2021-06-16 11:36:50|171|168.5|170.99|168.49|171|168.5|170.95|168.45|14
1623843420000|2021-06-16 11:37:00|170.98|168.48|170.95|168.45|170.98|168.48|170.95|168.45|3
1623843430000|2021-06-16 11:37:10|170.96|168.46|170.93|168.43|170.97|168.47|170.93|168.43|12
1623843440000|2021-06-16 11:37:20|170.94|168.44|171.12|168.62|171.13|168.63|170.92|168.42|18
1623843450000|2021-06-16 11:37:30|171.13|168.63|171.31|168.81|171.31|168.81|171.11|168.61|19
1623843460000|2021-06-16 11:37:40|171.29|168.79|171.35|168.85|171.37|168.87|171.28|168.78|18
1623843470000|2021-06-16 11:37:50|171.37|168.87|171.36|168.86|171.45|168.95|171.36|168.86|15
1623843480000|2021-06-16 11:38:00|171.33|168.83|171.34|168.84|171.37|168.87|171.28|168.78|20
1623843490000|2021-06-16 11:38:10|171.35|168.85|171.33|168.83|171.36|168.86|171.32|168.82|17
1623843500000|2021-06-16 11:38:20|171.34|168.84|171.36|168.86|171.37|168.87|171.33|168.83|9
1623843510000|2021-06-16 11:38:30|171.37|168.87|171.38|168.88|171.38|168.88|171.33|168.83|12
1623843520000|2021-06-16 11:38:40|171.39|168.89|171.4|168.9|171.4|168.9|171.39|168.89|2
1623843530000|2021-06-16 11:38:50|171.41|168.91|171.35|168.85|171.41|168.91|171.33|168.83|16
1623843540000|2021-06-16 11:39:00|171.34|168.84|171.38|168.88|171.38|168.88|171.34|168.84|6
1623843550000|2021-06-16 11:39:10|171.37|168.87|171.3|168.8|171.37|168.87|171.3|168.8|14
1623843560000|2021-06-16 11:39:20|171.31|168.81|171.34|168.84|171.34|168.84|171.31|168.81|8
1623843570000|2021-06-16 11:39:30|171.33|168.83|171.23|168.73|171.34|168.84|171.23|168.73|15
1623843580000|2021-06-16 11:39:40|171.22|168.72|171.21|168.71|171.22|168.72|171.19|168.69|13
1623843590000|2021-06-16 11:39:50|171.2|168.7|171.1|168.6|171.22|168.72|171.1|168.6|20
1623843600000|2021-06-16 11:40:00|171.09|168.59|170.97|168.47|171.1|168.6|170.97|168.47|14
1623843610000|2021-06-16 11:40:10|170.96|168.46|171.06|168.56|171.06|168.56|170.96|168.46|17
1623843620000|2021-06-16 11:40:20|171.05|168.55|171.01|168.51|171.06|168.56|171.01|168.51|13
1623843630000|2021-06-16 11:40:30|170.99|168.49|171|168.5|171.02|168.52|170.98|168.48|20
1623843640000|2021-06-16 11:40:40|170.99|168.49|170.95|168.45|171.02|168.52|170.95|168.45|18
1623843650000|2021-06-16 11:40:50|170.94|168.44|170.85|168.35|170.94|168.44|170.84|168.34|19
1623843660000|2021-06-16 11:41:00|170.83|168.33|170.84|168.34|170.87|168.37|170.82|168.32|14
1623843670000|2021-06-16 11:41:10|170.83|168.33|170.73|168.23|170.83|168.33|170.73|168.23|16
1623843680000|2021-06-16 11:41:20|170.72|168.22|170.49|167.99|170.74|168.24|170.49|167.99|27
1623843690000|2021-06-16 11:41:30|170.48|167.98|170.59|168.09|170.59|168.09|170.48|167.98|18
1623843700000|2021-06-16 11:41:40|170.6|168.1|170.74|168.24|170.74|168.24|170.6|168.1|18
1623843710000|2021-06-16 11:41:50|170.75|168.25|170.92|168.42|170.92|168.42|170.75|168.25|20
1623843720000|2021-06-16 11:42:00|170.91|168.41|170.66|168.16|170.91|168.41|170.63|168.13|24
1623843730000|2021-06-16 11:42:10|170.64|168.14|170.69|168.19|170.76|168.26|170.64|168.14|26
1623843740000|2021-06-16 11:42:20|170.7|168.2|170.67|168.17|170.73|168.23|170.67|168.17|21
1623843750000|2021-06-16 11:42:30|170.65|168.15|170.49|167.99|170.66|168.16|170.49|167.99|24
1623843760000|2021-06-16 11:42:40|170.48|167.98|170.58|168.08|170.63|168.13|170.45|167.95|22
1623843770000|2021-06-16 11:42:50|170.57|168.07|170.59|168.09|170.6|168.1|170.57|168.07|16
1623843780000|2021-06-16 11:43:00|170.6|168.1|170.71|168.21|170.72|168.22|170.6|168.1|12
1623843790000|2021-06-16 11:43:10|170.68|168.18|170.68|168.18|170.68|168.18|170.64|168.14|10
1623843800000|2021-06-16 11:43:20|170.69|168.19|170.69|168.19|170.7|168.2|170.66|168.16|13
1623843810000|2021-06-16 11:43:30|170.7|168.2|170.65|168.15|170.7|168.2|170.62|168.12|13
1623843820000|2021-06-16 11:43:40|170.66|168.16|170.64|168.14|170.68|168.18|170.64|168.14|19
1623843830000|2021-06-16 11:43:50|170.63|168.13|170.58|168.08|170.63|168.13|170.55|168.05|19
1623843840000|2021-06-16 11:44:00|170.59|168.09|170.64|168.14|170.65|168.15|170.55|168.05|28
1623843850000|2021-06-16 11:44:10|170.65|168.15|170.75|168.25|170.78|168.28|170.65|168.15|14
1623843860000|2021-06-16 11:44:20|170.74|168.24|170.81|168.31|170.82|168.32|170.71|168.21|20
1623843870000|2021-06-16 11:44:30|170.79|168.29|170.85|168.35|170.86|168.36|170.76|168.26|18
1623843880000|2021-06-16 11:44:40|170.87|168.37|170.81|168.31|170.91|168.41|170.79|168.29|19
1623843890000|2021-06-16 11:44:50|170.82|168.32|170.85|168.35|170.88|168.38|170.82|168.32|18
1623843900000|2021-06-16 11:45:00|170.86|168.36|170.8|168.3|170.86|168.36|170.78|168.28|25
1623843910000|2021-06-16 11:45:10|170.79|168.29|170.62|168.12|170.79|168.29|170.62|168.12|22
1623843920000|2021-06-16 11:45:20|170.58|168.08|170.53|168.03|170.6|168.1|170.53|168.03|19
1623843930000|2021-06-16 11:45:30|170.54|168.04|170.33|167.83|170.55|168.05|170.33|167.83|17
1623843940000|2021-06-16 11:45:40|170.34|167.84|170.45|167.95|170.45|167.95|170.34|167.84|16
1623843950000|2021-06-16 11:45:50|170.46|167.96|170.53|168.03|170.55|168.05|170.45|167.95|21
1623843960000|2021-06-16 11:46:00|170.54|168.04|170.62|168.12|170.74|168.24|170.52|168.02|24
1623843970000|2021-06-16 11:46:10|170.6|168.1|170.56|168.06|170.62|168.12|170.54|168.04|18
1623843980000|2021-06-16 11:46:20|170.55|168.05|170.45|167.95|170.55|168.05|170.45|167.95|24
1623843990000|2021-06-16 11:46:30|170.43|167.93|170.46|167.96|170.47|167.97|170.4|167.9|21
1623844000000|2021-06-16 11:46:40|170.45|167.95|170.47|167.97|170.51|168.01|170.45|167.95|20
1623844010000|2021-06-16 11:46:50|170.46|167.96|170.51|168.01|170.51|168.01|170.38|167.88|28
1623844020000|2021-06-16 11:47:00|170.5|168|170.51|168.01|170.52|168.02|170.48|167.98|23
1623844030000|2021-06-16 11:47:10|170.5|168|170.61|168.11|170.63|168.13|170.5|168|16
1623844040000|2021-06-16 11:47:20|170.62|168.12|170.63|168.13|170.65|168.15|170.61|168.11|9
1623844050000|2021-06-16 11:47:30|170.64|168.14|170.64|168.14|170.64|168.14|170.62|168.12|8
1623844060000|2021-06-16 11:47:40|170.65|168.15|170.71|168.21|170.72|168.22|170.64|168.14|10
1623844070000|2021-06-16 11:47:50|170.7|168.2|170.79|168.29|170.79|168.29|170.7|168.2|12
1623844080000|2021-06-16 11:48:00|170.8|168.3|170.83|168.33|170.83|168.33|170.79|168.29|11
1623844090000|2021-06-16 11:48:10|170.84|168.34|170.99|168.49|171|168.5|170.84|168.34|19
1623844100000|2021-06-16 11:48:20|171|168.5|171.12|168.62|171.14|168.64|170.98|168.48|20
1623844110000|2021-06-16 11:48:30|171.13|168.63|171.1|168.6|171.2|168.7|171.1|168.6|19
1623844120000|2021-06-16 11:48:40|171.09|168.59|171.07|168.57|171.13|168.63|171.06|168.56|23
1623844130000|2021-06-16 11:48:50|171.06|168.56|171.07|168.57|171.07|168.57|171.03|168.53|16
1623844140000|2021-06-16 11:49:00|171.09|168.59|171.09|168.59|171.11|168.61|171.04|168.54|19
1623844150000|2021-06-16 11:49:10|171.1|168.6|171.32|168.82|171.33|168.83|171.1|168.6|27
1623844160000|2021-06-16 11:49:20|171.33|168.83|171.34|168.84|171.39|168.89|171.33|168.83|14
1623844170000|2021-06-16 11:49:30|171.35|168.85|171.39|168.89|171.43|168.93|171.34|168.84|19
1623844180000|2021-06-16 11:49:40|171.38|168.88|171.48|168.98|171.5|169|171.38|168.88|17
1623844190000|2021-06-16 11:49:50|171.49|168.99|171.54|169.04|171.55|169.05|171.48|168.98|18
1623844200000|2021-06-16 11:50:00|171.53|169.03|171.48|168.98|171.53|169.03|171.48|168.98|21
1623844210000|2021-06-16 11:50:10|171.47|168.97|171.46|168.96|171.48|168.98|171.45|168.95|20
1623844220000|2021-06-16 11:50:20|171.45|168.95|171.41|168.91|171.46|168.96|171.4|168.9|16
1623844230000|2021-06-16 11:50:30|171.42|168.92|171.49|168.99|171.51|169.01|171.42|168.92|15
1623844240000|2021-06-16 11:50:40|171.48|168.98|171.46|168.96|171.49|168.99|171.46|168.96|13
1623844250000|2021-06-16 11:50:50|171.47|168.97|171.49|168.99|171.5|169|171.46|168.96|13
1623844260000|2021-06-16 11:51:00|171.47|168.97|171.41|168.91|171.47|168.97|171.41|168.91|20
1623844270000|2021-06-16 11:51:10|171.4|168.9|171.41|168.91|171.42|168.92|171.38|168.88|11
1623844280000|2021-06-16 11:51:20|171.4|168.9|171.43|168.93|171.45|168.95|171.4|168.9|14
1623844290000|2021-06-16 11:51:30|171.44|168.94|171.47|168.97|171.48|168.98|171.44|168.94|12
1623844300000|2021-06-16 11:51:40|171.48|168.98|171.49|168.99|171.49|168.99|171.48|168.98|4
1623844310000|2021-06-16 11:51:50|171.48|168.98|171.64|169.14|171.64|169.14|171.48|168.98|10
1623844320000|2021-06-16 11:52:00|171.63|169.13|171.66|169.16|171.68|169.18|171.62|169.12|11
1623844330000|2021-06-16 11:52:10|171.67|169.17|171.6|169.1|171.67|169.17|171.6|169.1|7
1623844340000|2021-06-16 11:52:20|171.59|169.09|171.6|169.1|171.61|169.11|171.59|169.09|10
1623844350000|2021-06-16 11:52:30|171.61|169.11|171.61|169.11|171.61|169.11|171.59|169.09|13
1623844360000|2021-06-16 11:52:40|171.6|169.1|171.59|169.09|171.6|169.1|171.57|169.07|15
1623844370000|2021-06-16 11:52:50|171.58|169.08|171.58|169.08|171.59|169.09|171.57|169.07|6
1623844380000|2021-06-16 11:53:00|171.57|169.07|171.57|169.07|171.57|169.07|171.57|169.07|1
1623844390000|2021-06-16 11:53:10|171.56|169.06|171.53|169.03|171.56|169.06|171.53|169.03|6
1623844400000|2021-06-16 11:53:20|171.5|169|171.5|169|171.51|169.01|171.5|169|3
1623844410000|2021-06-16 11:53:30|171.49|168.99|171.45|168.95|171.49|168.99|171.45|168.95|11
1623844420000|2021-06-16 11:53:40|171.44|168.94|171.4|168.9|171.45|168.95|171.4|168.9|11
1623844430000|2021-06-16 11:53:50|171.41|168.91|171.53|169.03|171.54|169.04|171.4|168.9|17
1623844440000|2021-06-16 11:54:00|171.54|169.04|171.54|169.04|171.54|169.04|171.51|169.01|13
1623844450000|2021-06-16 11:54:10|171.55|169.05|171.52|169.02|171.55|169.05|171.52|169.02|11
1623844460000|2021-06-16 11:54:20|171.51|169.01|171.5|169|171.52|169.02|171.49|168.99|10
1623844470000|2021-06-16 11:54:30|171.51|169.01|171.57|169.07|171.58|169.08|171.5|169|16
1623844480000|2021-06-16 11:54:40|171.58|169.08|171.57|169.07|171.58|169.08|171.56|169.06|7
1623844490000|2021-06-16 11:54:50|171.54|169.04|171.58|169.08|171.58|169.08|171.54|169.04|4
1623844500000|2021-06-16 11:55:00|171.61|169.11|171.59|169.09|171.62|169.12|171.58|169.08|9
1623844510000|2021-06-16 11:55:10|171.58|169.08|171.4|168.9|171.58|169.08|171.39|168.89|25
1623844520000|2021-06-16 11:55:20|171.39|168.89|171.51|169.01|171.51|169.01|171.39|168.89|21
1623844530000|2021-06-16 11:55:30|171.49|168.99|171.49|168.99|171.54|169.04|171.49|168.99|16
1623844540000|2021-06-16 11:55:40|171.48|168.98|171.55|169.05|171.56|169.06|171.48|168.98|9
1623844550000|2021-06-16 11:55:50|171.54|169.04|171.47|168.97|171.59|169.09|171.46|168.96|14
1623844560000|2021-06-16 11:56:00|171.46|168.96|171.48|168.98|171.49|168.99|171.44|168.94|22
1623844570000|2021-06-16 11:56:10|171.49|168.99|171.47|168.97|171.49|168.99|171.44|168.94|12
1623844580000|2021-06-16 11:56:20|171.48|168.98|171.46|168.96|171.48|168.98|171.46|168.96|13
1623844590000|2021-06-16 11:56:30|171.45|168.95|171.43|168.93|171.45|168.95|171.42|168.92|11
1623844600000|2021-06-16 11:56:40|171.42|168.92|171.39|168.89|171.44|168.94|171.39|168.89|14
1623844610000|2021-06-16 11:56:50|171.4|168.9|171.38|168.88|171.4|168.9|171.38|168.88|5
1623844620000|2021-06-16 11:57:00|171.39|168.89|171.39|168.89|171.4|168.9|171.38|168.88|7
1623844630000|2021-06-16 11:57:10|171.38|168.88|171.39|168.89|171.41|168.91|171.38|168.88|7
1623844640000|2021-06-16 11:57:20|171.38|168.88|171.36|168.86|171.38|168.88|171.36|168.86|7
1623844650000|2021-06-16 11:57:30|171.35|168.85|171.24|168.74|171.35|168.85|171.24|168.74|6
1623844660000|2021-06-16 11:57:40|171.25|168.75|171.26|168.76|171.26|168.76|171.23|168.73|7
1623844670000|2021-06-16 11:57:50|171.23|168.73|171.15|168.65|171.23|168.73|171.14|168.64|12
1623844680000|2021-06-16 11:58:00|171.14|168.64|171.22|168.72|171.22|168.72|171.14|168.64|18
1623844690000|2021-06-16 11:58:10|171.23|168.73|171.22|168.72|171.23|168.73|171.18|168.68|10
1623844700000|2021-06-16 11:58:20|171.21|168.71|171.19|168.69|171.21|168.71|171.16|168.66|16
1623844710000|2021-06-16 11:58:30|171.2|168.7|171.19|168.69|171.21|168.71|171.19|168.69|7
1623844720000|2021-06-16 11:58:40|171.18|168.68|171.17|168.67|171.2|168.7|171.16|168.66|8
1623844730000|2021-06-16 11:58:50|171.16|168.66|171.16|168.66|171.17|168.67|171.16|168.66|3
1623844740000|2021-06-16 11:59:00|171.15|168.65|171.15|168.65|171.17|168.67|171.13|168.63|8
1623844750000|2021-06-16 11:59:10|171.13|168.63|171.11|168.61|171.13|168.63|171.1|168.6|13
1623844760000|2021-06-16 11:59:20|171.1|168.6|171.02|168.52|171.1|168.6|171|168.5|12
1623844770000|2021-06-16 11:59:30|171.01|168.51|170.93|168.43|171.02|168.52|170.92|168.42|13
1623844780000|2021-06-16 11:59:40|170.94|168.44|170.93|168.43|170.94|168.44|170.93|168.43|8
1623844790000|2021-06-16 11:59:50|170.91|168.41|170.93|168.43|170.97|168.47|170.91|168.41|12
1623844800000|2021-06-16 12:00:00|170.94|168.44|170.9|168.4|170.94|168.44|170.8|168.3|24
1623844810000|2021-06-16 12:00:10|170.89|168.39|170.66|168.16|170.89|168.39|170.66|168.16|23
1623844820000|2021-06-16 12:00:20|170.64|168.14|170.62|168.12|170.69|168.19|170.61|168.11|25
1623844830000|2021-06-16 12:00:30|170.63|168.13|170.45|167.95|170.63|168.13|170.45|167.95|15
1623844840000|2021-06-16 12:00:40|170.43|167.93|170.5|168|170.51|168.01|170.41|167.91|16
1623844850000|2021-06-16 12:00:50|170.51|168.01|170.51|168.01|170.61|168.11|170.47|167.97|27
1623844860000|2021-06-16 12:01:00|170.5|168|170.42|167.92|170.5|168|170.41|167.91|20
1623844870000|2021-06-16 12:01:10|170.45|167.95|170.55|168.05|170.57|168.07|170.42|167.92|18
1623844880000|2021-06-16 12:01:20|170.57|168.07|170.53|168.03|170.57|168.07|170.51|168.01|18
1623844890000|2021-06-16 12:01:30|170.54|168.04|170.43|167.93|170.54|168.04|170.42|167.92|15
1623844900000|2021-06-16 12:01:40|170.44|167.94|170.5|168|170.51|168.01|170.44|167.94|18
1623844910000|2021-06-16 12:01:50|170.52|168.02|170.42|167.92|170.52|168.02|170.42|167.92|6
1623844920000|2021-06-16 12:02:00|170.39|167.89|169.94|167.44|170.39|167.89|169.94|167.44|20
1623844930000|2021-06-16 12:02:10|169.93|167.43|170|167.5|170|167.5|169.83|167.33|18
1623844940000|2021-06-16 12:02:20|170.01|167.51|170.07|167.57|170.19|167.69|169.98|167.48|22
1623844950000|2021-06-16 12:02:30|170.01|167.51|170.01|167.51|170.04|167.54|169.91|167.41|27
1623844960000|2021-06-16 12:02:40|169.99|167.49|170.05|167.55|170.08|167.58|169.99|167.49|21
1623844970000|2021-06-16 12:02:50|170.04|167.54|170.16|167.66|170.16|167.66|170.02|167.52|17
1623844980000|2021-06-16 12:03:00|170.15|167.65|170.03|167.53|170.16|167.66|170.03|167.53|20
1623844990000|2021-06-16 12:03:10|170.02|167.52|170.19|167.69|170.2|167.7|170|167.5|17
1623845000000|2021-06-16 12:03:20|170.21|167.71|170.19|167.69|170.25|167.75|170.18|167.68|21
1623845010000|2021-06-16 12:03:30|170.2|167.7|170.28|167.78|170.29|167.79|170.16|167.66|19
1623845020000|2021-06-16 12:03:40|170.29|167.79|170.24|167.74|170.29|167.79|170.23|167.73|13
1623845030000|2021-06-16 12:03:50|170.26|167.76|170.2|167.7|170.31|167.81|170.19|167.69|20
1623845040000|2021-06-16 12:04:00|170.19|167.69|170.17|167.67|170.22|167.72|170.17|167.67|20
1623845050000|2021-06-16 12:04:10|170.16|167.66|170.04|167.54|170.16|167.66|169.98|167.48|25
1623845060000|2021-06-16 12:04:20|170.03|167.53|170.09|167.59|170.09|167.59|170.01|167.51|18
1623845070000|2021-06-16 12:04:30|170.05|167.55|170.02|167.52|170.09|167.59|170.02|167.52|24
1623845080000|2021-06-16 12:04:40|170.06|167.56|170.01|167.51|170.06|167.56|169.99|167.49|20
1623845090000|2021-06-16 12:04:50|170.03|167.53|170.1|167.6|170.11|167.61|170.01|167.51|16
1623845100000|2021-06-16 12:05:00|170.11|167.61|169.99|167.49|170.14|167.64|169.98|167.48|19
1623845110000|2021-06-16 12:05:10|169.98|167.48|170.07|167.57|170.09|167.59|169.98|167.48|20
1623845120000|2021-06-16 12:05:20|170.08|167.58|170.02|167.52|170.1|167.6|170.02|167.52|18
1623845130000|2021-06-16 12:05:30|170.03|167.53|170.06|167.56|170.07|167.57|170.03|167.53|11
1623845140000|2021-06-16 12:05:40|170.07|167.57|170.1|167.6|170.1|167.6|170.07|167.57|10
1623845150000|2021-06-16 12:05:50|170.08|167.58|170.23|167.73|170.25|167.75|170.07|167.57|17
1623845160000|2021-06-16 12:06:00|170.25|167.75|170|167.5|170.33|167.83|170|167.5|21
1623845170000|2021-06-16 12:06:10|169.99|167.49|169.86|167.36|169.99|167.49|169.86|167.36|20
1623845180000|2021-06-16 12:06:20|169.85|167.35|169.98|167.48|169.98|167.48|169.85|167.35|18
1623845190000|2021-06-16 12:06:30|169.97|167.47|170.11|167.61|170.12|167.62|169.97|167.47|22
1623845200000|2021-06-16 12:06:40|170.12|167.62|170.13|167.63|170.14|167.64|170.1|167.6|18
1623845210000|2021-06-16 12:06:50|170.14|167.64|170.36|167.86|170.38|167.88|170.1|167.6|24
1623845220000|2021-06-16 12:07:00|170.34|167.84|170.27|167.77|170.36|167.86|170.24|167.74|21
1623845230000|2021-06-16 12:07:10|170.24|167.74|170.24|167.74|170.28|167.78|170.19|167.69|17
1623845240000|2021-06-16 12:07:20|170.25|167.75|170.41|167.91|170.41|167.91|170.23|167.73|22
1623845250000|2021-06-16 12:07:30|170.42|167.92|170.46|167.96|170.46|167.96|170.34|167.84|19
1623845260000|2021-06-16 12:07:40|170.47|167.97|170.62|168.12|170.63|168.13|170.47|167.97|17
1623845270000|2021-06-16 12:07:50|170.61|168.11|170.6|168.1|170.61|168.11|170.52|168.02|17
1623845280000|2021-06-16 12:08:00|170.59|168.09|170.67|168.17|170.68|168.18|170.58|168.08|18
1623845290000|2021-06-16 12:08:10|170.66|168.16|170.7|168.2|170.7|168.2|170.63|168.13|12
1623845300000|2021-06-16 12:08:20|170.67|168.17|170.5|168|170.7|168.2|170.49|167.99|17
1623845310000|2021-06-16 12:08:30|170.51|168.01|170.69|168.19|170.69|168.19|170.5|168|17
1623845320000|2021-06-16 12:08:40|170.68|168.18|170.64|168.14|170.7|168.2|170.64|168.14|18
1623845330000|2021-06-16 12:08:50|170.63|168.13|170.62|168.12|170.65|168.15|170.6|168.1|14
1623845340000|2021-06-16 12:09:00|170.63|168.13|170.62|168.12|170.72|168.22|170.62|168.12|19
1623845350000|2021-06-16 12:09:10|170.65|168.15|170.59|168.09|170.65|168.15|170.59|168.09|17
1623845360000|2021-06-16 12:09:20|170.6|168.1|170.74|168.24|170.74|168.24|170.6|168.1|24
1623845370000|2021-06-16 12:09:30|170.73|168.23|170.82|168.32|170.83|168.33|170.73|168.23|12
1623845380000|2021-06-16 12:09:40|170.81|168.31|170.82|168.32|170.83|168.33|170.77|168.27|16
1623845390000|2021-06-16 12:09:50|170.83|168.33|170.84|168.34|170.86|168.36|170.78|168.28|15
1623845400000|2021-06-16 12:10:00|170.85|168.35|170.86|168.36|170.88|168.38|170.83|168.33|17
1623845410000|2021-06-16 12:10:10|170.83|168.33|170.75|168.25|170.83|168.33|170.74|168.24|16
1623845420000|2021-06-16 12:10:20|170.74|168.24|170.58|168.08|170.74|168.24|170.58|168.08|13
1623845430000|2021-06-16 12:10:30|170.59|168.09|170.58|168.08|170.59|168.09|170.58|168.08|2
1623845440000|2021-06-16 12:10:40|170.59|168.09|170.59|168.09|170.62|168.12|170.58|168.08|8
1623845450000|2021-06-16 12:10:50|170.58|168.08|170.6|168.1|170.6|168.1|170.57|168.07|15
1623845460000|2021-06-16 12:11:00|170.58|168.08|170.55|168.05|170.69|168.19|170.55|168.05|24
1623845470000|2021-06-16 12:11:10|170.57|168.07|170.44|167.94|170.57|168.07|170.42|167.92|19
1623845480000|2021-06-16 12:11:20|170.43|167.93|170.49|167.99|170.49|167.99|170.42|167.92|10
1623845490000|2021-06-16 12:11:30|170.48|167.98|170.39|167.89|170.49|167.99|170.39|167.89|11
1623845500000|2021-06-16 12:11:40|170.38|167.88|170.37|167.87|170.38|167.88|170.36|167.86|6
1623845510000|2021-06-16 12:11:50|170.36|167.86|170.35|167.85|170.48|167.98|170.34|167.84|24
1623845520000|2021-06-16 12:12:00|170.34|167.84|170.19|167.69|170.34|167.84|170.19|167.69|18
1623845530000|2021-06-16 12:12:10|170.2|167.7|170.1|167.6|170.2|167.7|170.07|167.57|18
1623845540000|2021-06-16 12:12:20|170.11|167.61|170.04|167.54|170.11|167.61|170.01|167.51|20
1623845550000|2021-06-16 12:12:30|170.06|167.56|170.17|167.67|170.19|167.69|170.06|167.56|14
1623845560000|2021-06-16 12:12:40|170.18|167.68|170.28|167.78|170.3|167.8|170.18|167.68|21
1623845570000|2021-06-16 12:12:50|170.26|167.76|170.2|167.7|170.26|167.76|170.19|167.69|13
1623845580000|2021-06-16 12:13:00|170.21|167.71|170.21|167.71|170.23|167.73|170.19|167.69|12
1623845590000|2021-06-16 12:13:10|170.2|167.7|170.23|167.73|170.24|167.74|170.2|167.7|14
1623845600000|2021-06-16 12:13:20|170.24|167.74|170.27|167.77|170.28|167.78|170.23|167.73|13
1623845610000|2021-06-16 12:13:30|170.26|167.76|170.38|167.88|170.38|167.88|170.26|167.76|13
1623845620000|2021-06-16 12:13:40|170.39|167.89|170.46|167.96|170.47|167.97|170.36|167.86|23
1623845630000|2021-06-16 12:13:50|170.47|167.97|170.54|168.04|170.54|168.04|170.47|167.97|8
1623845640000|2021-06-16 12:14:00|170.53|168.03|170.45|167.95|170.53|168.03|170.45|167.95|10
1623845650000|2021-06-16 12:14:10|170.42|167.92|170.41|167.91|170.43|167.93|170.41|167.91|6
1623845660000|2021-06-16 12:14:20|170.4|167.9|170.32|167.82|170.4|167.9|170.3|167.8|21
1623845670000|2021-06-16 12:14:30|170.31|167.81|170.32|167.82|170.34|167.84|170.26|167.76|18
1623845680000|2021-06-16 12:14:40|170.34|167.84|170.29|167.79|170.35|167.85|170.29|167.79|25
1623845690000|2021-06-16 12:14:50|170.28|167.78|170.27|167.77|170.28|167.78|170.24|167.74|13
1623845700000|2021-06-16 12:15:00|170.26|167.76|170.15|167.65|170.26|167.76|170.1|167.6|26
1623845710000|2021-06-16 12:15:10|170.14|167.64|170.12|167.62|170.14|167.64|170.1|167.6|12
1623845720000|2021-06-16 12:15:20|170.11|167.61|170.09|167.59|170.12|167.62|170.09|167.59|17
1623845730000|2021-06-16 12:15:30|170.1|167.6|169.99|167.49|170.1|167.6|169.98|167.48|18
1623845740000|2021-06-16 12:15:40|170|167.5|170|167.5|170.04|167.54|169.99|167.49|19
1623845750000|2021-06-16 12:15:50|169.99|167.49|170.09|167.59|170.09|167.59|169.99|167.49|18
1623845760000|2021-06-16 12:16:00|170.11|167.61|170.21|167.71|170.21|167.71|170.1|167.6|21
1623845770000|2021-06-16 12:16:10|170.2|167.7|170.25|167.75|170.34|167.84|170.2|167.7|21
1623845780000|2021-06-16 12:16:20|170.24|167.74|170.11|167.61|170.26|167.76|170.11|167.61|16
1623845790000|2021-06-16 12:16:30|170.09|167.59|170.05|167.55|170.09|167.59|170.03|167.53|14
1623845800000|2021-06-16 12:16:40|170.04|167.54|170.02|167.52|170.05|167.55|170.01|167.51|17
1623845810000|2021-06-16 12:16:50|170.03|167.53|170.05|167.55|170.06|167.56|170.03|167.53|4
1623845820000|2021-06-16 12:17:00|170.04|167.54|169.98|167.48|170.04|167.54|169.93|167.43|19
1623845830000|2021-06-16 12:17:10|169.97|167.47|169.97|167.47|169.98|167.48|169.96|167.46|15
1623845840000|2021-06-16 12:17:20|169.96|167.46|169.98|167.48|169.98|167.48|169.96|167.46|9
1623845850000|2021-06-16 12:17:30|169.97|167.47|169.94|167.44|169.98|167.48|169.93|167.43|11
1623845860000|2021-06-16 12:17:40|169.93|167.43|169.87|167.37|169.94|167.44|169.78|167.28|25
1623845870000|2021-06-16 12:17:50|169.91|167.41|169.81|167.31|169.92|167.42|169.81|167.31|17
1623845880000|2021-06-16 12:18:00|169.82|167.32|169.84|167.34|169.84|167.34|169.76|167.26|22
1623845890000|2021-06-16 12:18:10|169.85|167.35|169.86|167.36|169.93|167.43|169.85|167.35|22
1623845900000|2021-06-16 12:18:20|169.84|167.34|169.64|167.14|169.84|167.34|169.57|167.07|30
1623845910000|2021-06-16 12:18:30|169.63|167.13|169.57|167.07|169.7|167.2|169.55|167.05|30
1623845920000|2021-06-16 12:18:40|169.6|167.1|169.65|167.15|169.65|167.15|169.54|167.04|19
1623845930000|2021-06-16 12:18:50|169.66|167.16|169.62|167.12|169.68|167.18|169.58|167.08|22
1623845940000|2021-06-16 12:19:00|169.61|167.11|169.75|167.25|169.8|167.3|169.61|167.11|23
1623845950000|2021-06-16 12:19:10|169.78|167.28|169.62|167.12|169.78|167.28|169.58|167.08|29
1623845960000|2021-06-16 12:19:20|169.63|167.13|169.59|167.09|169.63|167.13|169.55|167.05|17
1623845970000|2021-06-16 12:19:30|169.58|167.08|169.59|167.09|169.6|167.1|169.57|167.07|20
1623845980000|2021-06-16 12:19:40|169.6|167.1|169.66|167.16|169.67|167.17|169.6|167.1|15
1623845990000|2021-06-16 12:19:50|169.67|167.17|169.72|167.22|169.72|167.22|169.67|167.17|11
1623846000000|2021-06-16 12:20:00|169.71|167.21|169.79|167.29|169.8|167.3|169.64|167.14|20
1623846010000|2021-06-16 12:20:10|169.81|167.31|169.82|167.32|169.96|167.46|169.81|167.31|22
1623846020000|2021-06-16 12:20:20|169.83|167.33|169.87|167.37|169.91|167.41|169.83|167.33|14
1623846030000|2021-06-16 12:20:30|169.86|167.36|169.89|167.39|169.91|167.41|169.85|167.35|6
1623846040000|2021-06-16 12:20:40|169.88|167.38|169.92|167.42|169.97|167.47|169.88|167.38|17
1623846050000|2021-06-16 12:20:50|169.91|167.41|169.82|167.32|169.91|167.41|169.82|167.32|12
1623846060000|2021-06-16 12:21:00|169.83|167.33|169.83|167.33|169.84|167.34|169.82|167.32|7
1623846070000|2021-06-16 12:21:10|169.82|167.32|169.77|167.27|169.83|167.33|169.77|167.27|13
1623846080000|2021-06-16 12:21:20|169.75|167.25|169.62|167.12|169.75|167.25|169.6|167.1|21
1623846090000|2021-06-16 12:21:30|169.63|167.13|169.73|167.23|169.73|167.23|169.63|167.13|19
1623846100000|2021-06-16 12:21:40|169.72|167.22|169.74|167.24|169.74|167.24|169.69|167.19|13
1623846110000|2021-06-16 12:21:50|169.76|167.26|169.83|167.33|169.89|167.39|169.76|167.26|18
1623846120000|2021-06-16 12:22:00|169.85|167.35|169.91|167.41|169.94|167.44|169.84|167.34|18
1623846130000|2021-06-16 12:22:10|169.94|167.44|170.12|167.62|170.12|167.62|169.94|167.44|20
1623846140000|2021-06-16 12:22:20|170.13|167.63|170.18|167.68|170.22|167.72|170.12|167.62|25
1623846150000|2021-06-16 12:22:30|170.19|167.69|170.05|167.55|170.2|167.7|170.04|167.54|20
1623846160000|2021-06-16 12:22:40|170.04|167.54|170.06|167.56|170.07|167.57|170.02|167.52|14
1623846170000|2021-06-16 12:22:50|170.05|167.55|169.97|167.47|170.06|167.56|169.95|167.45|14
1623846180000|2021-06-16 12:23:00|169.99|167.49|170.13|167.63|170.13|167.63|169.98|167.48|19
1623846190000|2021-06-16 12:23:10|170.14|167.64|170.17|167.67|170.17|167.67|170.11|167.61|14
1623846200000|2021-06-16 12:23:20|170.18|167.68|170.29|167.79|170.3|167.8|170.18|167.68|17
1623846210000|2021-06-16 12:23:30|170.31|167.81|170.35|167.85|170.35|167.85|170.3|167.8|12
1623846220000|2021-06-16 12:23:40|170.34|167.84|170.38|167.88|170.41|167.91|170.33|167.83|15
1623846230000|2021-06-16 12:23:50|170.39|167.89|170.35|167.85|170.44|167.94|170.33|167.83|19
1623846240000|2021-06-16 12:24:00|170.36|167.86|170.16|167.66|170.36|167.86|170.16|167.66|21
1623846250000|2021-06-16 12:24:10|170.17|167.67|170.1|167.6|170.17|167.67|170.02|167.52|24
1623846260000|2021-06-16 12:24:20|170.11|167.61|170.11|167.61|170.13|167.63|170.09|167.59|11
1623846270000|2021-06-16 12:24:30|170.1|167.6|169.98|167.48|170.1|167.6|169.97|167.47|8
1623846280000|2021-06-16 12:24:40|169.97|167.47|170.05|167.55|170.05|167.55|169.96|167.46|20
1623846290000|2021-06-16 12:24:50|170.04|167.54|170.01|167.51|170.1|167.6|170.01|167.51|16
1623846300000|2021-06-16 12:25:00|170|167.5|170.09|167.59|170.1|167.6|169.99|167.49|17
1623846310000|2021-06-16 12:25:10|170.08|167.58|170.12|167.62|170.12|167.62|170.08|167.58|11
1623846320000|2021-06-16 12:25:20|170.13|167.63|170.17|167.67|170.18|167.68|170.12|167.62|9
1623846330000|2021-06-16 12:25:30|170.19|167.69|170.26|167.76|170.31|167.81|170.19|167.69|20
1623846340000|2021-06-16 12:25:40|170.24|167.74|170.28|167.78|170.3|167.8|170.16|167.66|25
1623846350000|2021-06-16 12:25:50|170.3|167.8|170.31|167.81|170.31|167.81|170.27|167.77|16
1623846360000|2021-06-16 12:26:00|170.33|167.83|170.34|167.84|170.34|167.84|170.29|167.79|14
1623846370000|2021-06-16 12:26:10|170.39|167.89|170.23|167.73|170.4|167.9|170.23|167.73|15
1623846380000|2021-06-16 12:26:20|170.22|167.72|170.17|167.67|170.22|167.72|170.12|167.62|18
1623846390000|2021-06-16 12:26:30|170.16|167.66|170.19|167.69|170.19|167.69|170.14|167.64|19
1623846400000|2021-06-16 12:26:40|170.2|167.7|170.24|167.74|170.27|167.77|170.19|167.69|13
1623846410000|2021-06-16 12:26:50|170.28|167.78|170.21|167.71|170.29|167.79|170.2|167.7|15
1623846420000|2021-06-16 12:27:00|170.2|167.7|170.21|167.71|170.22|167.72|170.19|167.69|16
1623846430000|2021-06-16 12:27:10|170.22|167.72|170.15|167.65|170.22|167.72|170.15|167.65|11
1623846440000|2021-06-16 12:27:20|170.13|167.63|170.09|167.59|170.13|167.63|170.08|167.58|25
1623846450000|2021-06-16 12:27:30|170.1|167.6|170.11|167.61|170.13|167.63|170.09|167.59|10
1623846460000|2021-06-16 12:27:40|170.12|167.62|170.12|167.62|170.14|167.64|170.12|167.62|7
1623846470000|2021-06-16 12:27:50|170.14|167.64|170.23|167.73|170.23|167.73|170.14|167.64|12
1623846480000|2021-06-16 12:28:00|170.22|167.72|170.17|167.67|170.23|167.73|170.16|167.66|11
1623846490000|2021-06-16 12:28:10|170.16|167.66|170.16|167.66|170.18|167.68|170.15|167.65|17
1623846500000|2021-06-16 12:28:20|170.15|167.65|170.16|167.66|170.18|167.68|170.15|167.65|14
1623846510000|2021-06-16 12:28:30|170.15|167.65|170.12|167.62|170.17|167.67|170.12|167.62|16
1623846520000|2021-06-16 12:28:40|170.13|167.63|170.1|167.6|170.13|167.63|170.08|167.58|13
1623846530000|2021-06-16 12:28:50|170.08|167.58|170.09|167.59|170.11|167.61|170.08|167.58|14
1623846540000|2021-06-16 12:29:00|170.11|167.61|169.97|167.47|170.11|167.61|169.94|167.44|19
1623846550000|2021-06-16 12:29:10|169.96|167.46|169.79|167.29|169.99|167.49|169.79|167.29|19
1623846560000|2021-06-16 12:29:20|169.82|167.32|169.85|167.35|169.87|167.37|169.82|167.32|23
1623846570000|2021-06-16 12:29:30|169.86|167.36|169.96|167.46|169.96|167.46|169.86|167.36|15
1623846580000|2021-06-16 12:29:40|169.95|167.45|169.94|167.44|169.96|167.46|169.93|167.43|15
1623846590000|2021-06-16 12:29:50|169.95|167.45|169.93|167.43|169.95|167.45|169.9|167.4|15
1623846600000|2021-06-16 12:30:00|169.92|167.42|169.65|167.15|169.93|167.43|169.65|167.15|27
1623846610000|2021-06-16 12:30:10|169.62|167.12|169.56|167.06|169.67|167.17|169.55|167.05|26
1623846620000|2021-06-16 12:30:20|169.55|167.05|169.59|167.09|169.63|167.13|169.55|167.05|17
1623846630000|2021-06-16 12:30:30|169.58|167.08|169.72|167.22|169.72|167.22|169.58|167.08|13
1623846640000|2021-06-16 12:30:40|169.71|167.21|169.92|167.42|169.92|167.42|169.71|167.21|27
1623846650000|2021-06-16 12:30:50|169.93|167.43|170.04|167.54|170.05|167.55|169.91|167.41|27
1623846660000|2021-06-16 12:31:00|170.05|167.55|170.04|167.54|170.12|167.62|170.02|167.52|24
1623846670000|2021-06-16 12:31:10|170.05|167.55|170.15|167.65|170.15|167.65|170.05|167.55|13
1623846680000|2021-06-16 12:31:20|170.16|167.66|170.31|167.81|170.35|167.85|170.12|167.62|20
1623846690000|2021-06-16 12:31:30|170.33|167.83|170.42|167.92|170.46|167.96|170.33|167.83|16
1623846700000|2021-06-16 12:31:40|170.43|167.93|170.3|167.8|170.45|167.95|170.3|167.8|21
1623846710000|2021-06-16 12:31:50|170.31|167.81|170.24|167.74|170.33|167.83|170.21|167.71|18
1623846720000|2021-06-16 12:32:00|170.23|167.73|169.92|167.42|170.23|167.73|169.92|167.42|19
1623846730000|2021-06-16 12:32:10|169.9|167.4|169.95|167.45|169.97|167.47|169.9|167.4|17
1623846740000|2021-06-16 12:32:20|169.96|167.46|170.13|167.63|170.13|167.63|169.95|167.45|23
1623846750000|2021-06-16 12:32:30|170.12|167.62|170.06|167.56|170.12|167.62|170.02|167.52|22
1623846760000|2021-06-16 12:32:40|170.07|167.57|170.05|167.55|170.07|167.57|170.05|167.55|21
1623846770000|2021-06-16 12:32:50|170.06|167.56|170.04|167.54|170.06|167.56|170.04|167.54|5
1623846780000|2021-06-16 12:33:00|170.05|167.55|170.03|167.53|170.05|167.55|170.02|167.52|9
1623846790000|2021-06-16 12:33:10|170.04|167.54|170.22|167.72|170.22|167.72|170.04|167.54|25
1623846800000|2021-06-16 12:33:20|170.2|167.7|170.29|167.79|170.29|167.79|170.16|167.66|17
1623846810000|2021-06-16 12:33:30|170.28|167.78|170.21|167.71|170.32|167.82|170.2|167.7|22
1623846820000|2021-06-16 12:33:40|170.22|167.72|170.17|167.67|170.22|167.72|170.17|167.67|11
1623846830000|2021-06-16 12:33:50|170.19|167.69|170.26|167.76|170.26|167.76|170.17|167.67|12
1623846840000|2021-06-16 12:34:00|170.27|167.77|170.23|167.73|170.27|167.77|170.23|167.73|6
1623846850000|2021-06-16 12:34:10|170.24|167.74|170.25|167.75|170.25|167.75|170.23|167.73|4
1623846860000|2021-06-16 12:34:20|170.26|167.76|170.3|167.8|170.31|167.81|170.26|167.76|11
1623846870000|2021-06-16 12:34:30|170.31|167.81|170.31|167.81|170.32|167.82|170.27|167.77|17
1623846880000|2021-06-16 12:34:40|170.3|167.8|170.26|167.76|170.3|167.8|170.25|167.75|21
1623846890000|2021-06-16 12:34:50|170.25|167.75|170.1|167.6|170.26|167.76|170.09|167.59|16
1623846900000|2021-06-16 12:35:00|170.11|167.61|170.04|167.54|170.19|167.69|170.03|167.53|23
1623846910000|2021-06-16 12:35:10|170.02|167.52|169.86|167.36|170.13|167.63|169.84|167.34|22
1623846920000|2021-06-16 12:35:20|169.87|167.37|169.9|167.4|169.91|167.41|169.86|167.36|14
1623846930000|2021-06-16 12:35:30|169.91|167.41|169.97|167.47|169.99|167.49|169.9|167.4|20
1623846940000|2021-06-16 12:35:40|169.96|167.46|169.91|167.41|169.97|167.47|169.9|167.4|19
1623846950000|2021-06-16 12:35:50|169.92|167.42|170.03|167.53|170.03|167.53|169.92|167.42|18
1623846960000|2021-06-16 12:36:00|170.02|167.52|169.99|167.49|170.02|167.52|169.99|167.49|19
1623846970000|2021-06-16 12:36:10|169.98|167.48|170.18|167.68|170.18|167.68|169.98|167.48|20
1623846980000|2021-06-16 12:36:20|170.17|167.67|170.21|167.71|170.24|167.74|170.17|167.67|21
1623846990000|2021-06-16 12:36:30|170.2|167.7|170.12|167.62|170.2|167.7|170.12|167.62|16
1623847000000|2021-06-16 12:36:40|170.11|167.61|170.13|167.63|170.14|167.64|170.1|167.6|9
1623847010000|2021-06-16 12:36:50|170.14|167.64|170.13|167.63|170.14|167.64|170.13|167.63|8
1623847020000|2021-06-16 12:37:00|170.12|167.62|170.07|167.57|170.17|167.67|170.06|167.56|20
1623847030000|2021-06-16 12:37:10|170.06|167.56|170.06|167.56|170.06|167.56|170.04|167.54|11
1623847040000|2021-06-16 12:37:20|170.05|167.55|169.97|167.47|170.07|167.57|169.97|167.47|16
1623847050000|2021-06-16 12:37:30|169.98|167.48|169.99|167.49|170.01|167.51|169.97|167.47|22
1623847060000|2021-06-16 12:37:40|169.98|167.48|170.02|167.52|170.02|167.52|169.97|167.47|14
1623847070000|2021-06-16 12:37:50|170.01|167.51|169.9|167.4|170.03|167.53|169.89|167.39|20
1623847080000|2021-06-16 12:38:00|169.89|167.39|169.93|167.43|169.93|167.43|169.86|167.36|18
1623847090000|2021-06-16 12:38:10|169.94|167.44|169.99|167.49|169.99|167.49|169.93|167.43|11
1623847100000|2021-06-16 12:38:20|170.01|167.51|170.05|167.55|170.06|167.56|170|167.5|11
1623847110000|2021-06-16 12:38:30|170.03|167.53|170|167.5|170.06|167.56|169.99|167.49|14
1623847120000|2021-06-16 12:38:40|170.01|167.51|169.94|167.44|170.02|167.52|169.92|167.42|17
1623847130000|2021-06-16 12:38:50|169.95|167.45|170.08|167.58|170.09|167.59|169.94|167.44|18
1623847140000|2021-06-16 12:39:00|170.07|167.57|170.03|167.53|170.12|167.62|170.02|167.52|20
1623847150000|2021-06-16 12:39:10|170.02|167.52|169.97|167.47|170.03|167.53|169.96|167.46|14
1623847160000|2021-06-16 12:39:20|169.98|167.48|170.03|167.53|170.06|167.56|169.97|167.47|19
1623847170000|2021-06-16 12:39:30|170.05|167.55|169.94|167.44|170.05|167.55|169.92|167.42|18
1623847180000|2021-06-16 12:39:40|169.92|167.42|170.01|167.51|170.01|167.51|169.91|167.41|27
1623847190000|2021-06-16 12:39:50|170.03|167.53|170.07|167.57|170.09|167.59|170|167.5|16
1623847200000|2021-06-16 12:40:00|170.05|167.55|170|167.5|170.07|167.57|169.97|167.47|18
1623847210000|2021-06-16 12:40:10|169.95|167.45|169.89|167.39|169.99|167.49|169.89|167.39|8
1623847220000|2021-06-16 12:40:20|169.9|167.4|170.04|167.54|170.05|167.55|169.9|167.4|12
1623847230000|2021-06-16 12:40:30|170.05|167.55|170.05|167.55|170.08|167.58|170.03|167.53|22
1623847240000|2021-06-16 12:40:40|170.06|167.56|170.1|167.6|170.1|167.6|170.04|167.54|13
1623847250000|2021-06-16 12:40:50|170.09|167.59|170.15|167.65|170.15|167.65|170.08|167.58|8
1623847260000|2021-06-16 12:41:00|170.16|167.66|170.2|167.7|170.22|167.72|170.13|167.63|17
1623847270000|2021-06-16 12:41:10|170.18|167.68|170.22|167.72|170.23|167.73|170.18|167.68|12
1623847280000|2021-06-16 12:41:20|170.21|167.71|170.21|167.71|170.23|167.73|170.21|167.71|17
1623847290000|2021-06-16 12:41:30|170.22|167.72|170.31|167.81|170.31|167.81|170.21|167.71|21
1623847300000|2021-06-16 12:41:40|170.3|167.8|170.29|167.79|170.31|167.81|170.24|167.74|18
1623847310000|2021-06-16 12:41:50|170.28|167.78|170.32|167.82|170.32|167.82|170.27|167.77|11
1623847320000|2021-06-16 12:42:00|170.33|167.83|170.31|167.81|170.33|167.83|170.28|167.78|14
1623847330000|2021-06-16 12:42:10|170.3|167.8|170.31|167.81|170.32|167.82|170.28|167.78|15
1623847340000|2021-06-16 12:42:20|170.32|167.82|170.24|167.74|170.34|167.84|170.24|167.74|15
1623847350000|2021-06-16 12:42:30|170.25|167.75|170.29|167.79|170.29|167.79|170.24|167.74|19
1623847360000|2021-06-16 12:42:40|170.28|167.78|170.31|167.81|170.33|167.83|170.28|167.78|13
1623847370000|2021-06-16 12:42:50|170.32|167.82|170.39|167.89|170.39|167.89|170.31|167.81|12
1623847380000|2021-06-16 12:43:00|170.38|167.88|170.46|167.96|170.46|167.96|170.38|167.88|16
1623847390000|2021-06-16 12:43:10|170.48|167.98|170.43|167.93|170.49|167.99|170.39|167.89|8
1623847400000|2021-06-16 12:43:20|170.42|167.92|170.5|168|170.52|168.02|170.4|167.9|17
1623847410000|2021-06-16 12:43:30|170.52|168.02|170.47|167.97|170.53|168.03|170.47|167.97|16
1623847420000|2021-06-16 12:43:40|170.45|167.95|170.4|167.9|170.46|167.96|170.38|167.88|15
1623847430000|2021-06-16 12:43:50|170.39|167.89|170.41|167.91|170.41|167.91|170.39|167.89|7
1623847440000|2021-06-16 12:44:00|170.4|167.9|170.43|167.93|170.43|167.93|170.4|167.9|12
1623847450000|2021-06-16 12:44:10|170.42|167.92|170.33|167.83|170.43|167.93|170.33|167.83|15
1623847460000|2021-06-16 12:44:20|170.34|167.84|170.31|167.81|170.34|167.84|170.31|167.81|5
1623847470000|2021-06-16 12:44:30|170.32|167.82|170.22|167.72|170.32|167.82|170.22|167.72|6
1623847480000|2021-06-16 12:44:40|170.21|167.71|170.37|167.87|170.37|167.87|170.19|167.69|22
1623847490000|2021-06-16 12:44:50|170.38|167.88|170.42|167.92|170.45|167.95|170.38|167.88|18
1623847500000|2021-06-16 12:45:00|170.43|167.93|170.36|167.86|170.43|167.93|170.36|167.86|21
1623847510000|2021-06-16 12:45:10|170.38|167.88|170.35|167.85|170.38|167.88|170.31|167.81|18
1623847520000|2021-06-16 12:45:20|170.37|167.87|170.46|167.96|170.46|167.96|170.36|167.86|15
1623847530000|2021-06-16 12:45:30|170.45|167.95|170.42|167.92|170.48|167.98|170.41|167.91|17
1623847540000|2021-06-16 12:45:40|170.43|167.93|170.46|167.96|170.48|167.98|170.42|167.92|18
1623847550000|2021-06-16 12:45:50|170.47|167.97|170.46|167.96|170.53|168.03|170.45|167.95|24
1623847560000|2021-06-16 12:46:00|170.45|167.95|170.42|167.92|170.46|167.96|170.4|167.9|18
1623847570000|2021-06-16 12:46:10|170.41|167.91|170.47|167.97|170.48|167.98|170.41|167.91|14
1623847580000|2021-06-16 12:46:20|170.46|167.96|170.45|167.95|170.48|167.98|170.45|167.95|11
1623847590000|2021-06-16 12:46:30|170.46|167.96|170.5|168|170.54|168.04|170.46|167.96|15
1623847600000|2021-06-16 12:46:40|170.48|167.98|170.49|167.99|170.5|168|170.46|167.96|19
1623847610000|2021-06-16 12:46:50|170.5|168|170.51|168.01|170.56|168.06|170.5|168|21
1623847620000|2021-06-16 12:47:00|170.53|168.03|170.44|167.94|170.53|168.03|170.44|167.94|13
1623847630000|2021-06-16 12:47:10|170.43|167.93|170.41|167.91|170.44|167.94|170.4|167.9|13
1623847640000|2021-06-16 12:47:20|170.42|167.92|170.48|167.98|170.48|167.98|170.42|167.92|10
1623847650000|2021-06-16 12:47:30|170.45|167.95|170.53|168.03|170.54|168.04|170.45|167.95|18
1623847660000|2021-06-16 12:47:40|170.52|168.02|170.5|168|170.52|168.02|170.46|167.96|17
1623847670000|2021-06-16 12:47:50|170.53|168.03|170.56|168.06|170.56|168.06|170.51|168.01|16
1623847680000|2021-06-16 12:48:00|170.57|168.07|170.58|168.08|170.59|168.09|170.56|168.06|12
1623847690000|2021-06-16 12:48:10|170.57|168.07|170.6|168.1|170.61|168.11|170.57|168.07|18
1623847700000|2021-06-16 12:48:20|170.59|168.09|170.64|168.14|170.64|168.14|170.57|168.07|22
1623847710000|2021-06-16 12:48:30|170.63|168.13|170.65|168.15|170.67|168.17|170.6|168.1|21
1623847720000|2021-06-16 12:48:40|170.63|168.13|170.63|168.13|170.67|168.17|170.6|168.1|19
1623847730000|2021-06-16 12:48:50|170.62|168.12|170.61|168.11|170.64|168.14|170.6|168.1|18
1623847740000|2021-06-16 12:49:00|170.63|168.13|170.58|168.08|170.64|168.14|170.57|168.07|21
1623847750000|2021-06-16 12:49:10|170.57|168.07|170.61|168.11|170.62|168.12|170.56|168.06|19
1623847760000|2021-06-16 12:49:20|170.6|168.1|170.67|168.17|170.67|168.17|170.59|168.09|21
1623847770000|2021-06-16 12:49:30|170.68|168.18|170.67|168.17|170.72|168.22|170.64|168.14|15
1623847780000|2021-06-16 12:49:40|170.71|168.21|170.78|168.28|170.85|168.35|170.67|168.17|23
1623847790000|2021-06-16 12:49:50|170.79|168.29|170.81|168.31|170.85|168.35|170.77|168.27|21
1623847800000|2021-06-16 12:50:00|170.82|168.32|170.76|168.26|170.83|168.33|170.76|168.26|12
1623847810000|2021-06-16 12:50:10|170.75|168.25|170.67|168.17|170.75|168.25|170.66|168.16|21
1623847820000|2021-06-16 12:50:20|170.68|168.18|170.72|168.22|170.73|168.23|170.65|168.15|13
1623847830000|2021-06-16 12:50:30|170.71|168.21|170.72|168.22|170.75|168.25|170.7|168.2|17
1623847840000|2021-06-16 12:50:40|170.7|168.2|170.74|168.24|170.75|168.25|170.7|168.2|6
1623847850000|2021-06-16 12:50:50|170.72|168.22|170.77|168.27|170.78|168.28|170.64|168.14|16
1623847860000|2021-06-16 12:51:00|170.79|168.29|170.66|168.16|170.8|168.3|170.66|168.16|20
1623847870000|2021-06-16 12:51:10|170.65|168.15|170.64|168.14|170.66|168.16|170.63|168.13|8
1623847880000|2021-06-16 12:51:20|170.63|168.13|170.65|168.15|170.66|168.16|170.59|168.09|17
1623847890000|2021-06-16 12:51:30|170.66|168.16|170.62|168.12|170.66|168.16|170.62|168.12|13
1623847900000|2021-06-16 12:51:40|170.63|168.13|170.63|168.13|170.65|168.15|170.57|168.07|19
1623847910000|2021-06-16 12:51:50|170.62|168.12|170.56|168.06|170.63|168.13|170.56|168.06|14
1623847920000|2021-06-16 12:52:00|170.57|168.07|170.56|168.06|170.58|168.08|170.48|167.98|13
1623847930000|2021-06-16 12:52:10|170.55|168.05|170.54|168.04|170.55|168.05|170.5|168|13
1623847940000|2021-06-16 12:52:20|170.55|168.05|170.54|168.04|170.57|168.07|170.48|167.98|21
1623847950000|2021-06-16 12:52:30|170.55|168.05|170.55|168.05|170.56|168.06|170.53|168.03|11
1623847960000|2021-06-16 12:52:40|170.54|168.04|170.55|168.05|170.57|168.07|170.54|168.04|12
1623847970000|2021-06-16 12:52:50|170.54|168.04|170.49|167.99|170.54|168.04|170.49|167.99|10
1623847980000|2021-06-16 12:53:00|170.5|168|170.5|168|170.52|168.02|170.5|168|12
1623847990000|2021-06-16 12:53:10|170.49|167.99|170.5|168|170.5|168|170.48|167.98|6
1623848000000|2021-06-16 12:53:20|170.51|168.01|170.55|168.05|170.56|168.06|170.51|168.01|14
1623848010000|2021-06-16 12:53:30|170.53|168.03|170.51|168.01|170.56|168.06|170.5|168|9
1623848020000|2021-06-16 12:53:40|170.5|168|170.57|168.07|170.58|168.08|170.5|168|15
1623848030000|2021-06-16 12:53:50|170.58|168.08|170.58|168.08|170.59|168.09|170.57|168.07|13
1623848040000|2021-06-16 12:54:00|170.56|168.06|170.49|167.99|170.56|168.06|170.49|167.99|16
1623848050000|2021-06-16 12:54:10|170.48|167.98|170.54|168.04|170.55|168.05|170.48|167.98|8
1623848060000|2021-06-16 12:54:20|170.55|168.05|170.54|168.04|170.56|168.06|170.52|168.02|10
1623848070000|2021-06-16 12:54:30|170.53|168.03|170.54|168.04|170.55|168.05|170.53|168.03|4
1623848080000|2021-06-16 12:54:40|170.56|168.06|170.53|168.03|170.56|168.06|170.53|168.03|10
1623848090000|2021-06-16 12:54:50|170.54|168.04|170.52|168.02|170.54|168.04|170.51|168.01|7
1623848100000|2021-06-16 12:55:00|170.51|168.01|170.48|167.98|170.52|168.02|170.48|167.98|15
1623848110000|2021-06-16 12:55:10|170.47|167.97|170.39|167.89|170.47|167.97|170.39|167.89|11
1623848120000|2021-06-16 12:55:20|170.4|167.9|170.35|167.85|170.4|167.9|170.34|167.84|13
1623848130000|2021-06-16 12:55:30|170.34|167.84|170.32|167.82|170.34|167.84|170.3|167.8|15
1623848140000|2021-06-16 12:55:40|170.33|167.83|170.38|167.88|170.43|167.93|170.33|167.83|16
1623848150000|2021-06-16 12:55:50|170.39|167.89|170.36|167.86|170.4|167.9|170.35|167.85|10
1623848160000|2021-06-16 12:56:00|170.37|167.87|170.32|167.82|170.37|167.87|170.32|167.82|12
1623848170000|2021-06-16 12:56:10|170.31|167.81|170.32|167.82|170.32|167.82|170.31|167.81|6
1623848180000|2021-06-16 12:56:20|170.33|167.83|170.39|167.89|170.4|167.9|170.32|167.82|17
1623848190000|2021-06-16 12:56:30|170.4|167.9|170.39|167.89|170.42|167.92|170.39|167.89|8
1623848200000|2021-06-16 12:56:40|170.38|167.88|170.4|167.9|170.41|167.91|170.38|167.88|10
1623848210000|2021-06-16 12:56:50|170.39|167.89|170.35|167.85|170.4|167.9|170.35|167.85|7
1623848220000|2021-06-16 12:57:00|170.34|167.84|170.23|167.73|170.35|167.85|170.23|167.73|19
1623848230000|2021-06-16 12:57:10|170.22|167.72|170.17|167.67|170.24|167.74|170.17|167.67|9
1623848240000|2021-06-16 12:57:20|170.18|167.68|170.19|167.69|170.19|167.69|170.14|167.64|18
1623848250000|2021-06-16 12:57:30|170.18|167.68|170.17|167.67|170.19|167.69|170.07|167.57|11
1623848260000|2021-06-16 12:57:40|170.18|167.68|170.16|167.66|170.18|167.68|170.16|167.66|3
1623848270000|2021-06-16 12:57:50|170.15|167.65|170.12|167.62|170.15|167.65|170.1|167.6|11
1623848280000|2021-06-16 12:58:00|170.11|167.61|170.12|167.62|170.13|167.63|170.11|167.61|3
1623848290000|2021-06-16 12:58:10|170.13|167.63|170.16|167.66|170.17|167.67|170.13|167.63|4
1623848300000|2021-06-16 12:58:20|170.19|167.69|170.13|167.63|170.2|167.7|170.13|167.63|17
1623848310000|2021-06-16 12:58:30|170.12|167.62|170.12|167.62|170.13|167.63|170.11|167.61|7
1623848320000|2021-06-16 12:58:40|170.13|167.63|170.14|167.64|170.15|167.65|170.11|167.61|15
1623848330000|2021-06-16 12:58:50|170.13|167.63|170.11|167.61|170.13|167.63|170.11|167.61|19
1623848340000|2021-06-16 12:59:00|170.12|167.62|170.05|167.55|170.12|167.62|170.05|167.55|15
1623848350000|2021-06-16 12:59:10|170.06|167.56|170.1|167.6|170.14|167.64|170.05|167.55|20
1623848360000|2021-06-16 12:59:20|170.11|167.61|170.11|167.61|170.11|167.61|170.1|167.6|3
1623848370000|2021-06-16 12:59:30|170.1|167.6|170.12|167.62|170.13|167.63|170.1|167.6|4
1623848380000|2021-06-16 12:59:40|170.13|167.63|170.14|167.64|170.16|167.66|170.13|167.63|11
1623848390000|2021-06-16 12:59:50|170.15|167.65|170.14|167.64|170.15|167.65|170.14|167.64|6
1623848400000|2021-06-16 13:00:00|170.13|167.63|170.1|167.6|170.13|167.63|170.1|167.6|9
1623848410000|2021-06-16 13:00:10|170.09|167.59|170.05|167.55|170.1|167.6|170.05|167.55|13
1623848420000|2021-06-16 13:00:20|170.06|167.56|170.08|167.58|170.09|167.59|170.02|167.52|14
1623848430000|2021-06-16 13:00:30|170.07|167.57|170.17|167.67|170.17|167.67|170.07|167.57|16
1623848440000|2021-06-16 13:00:40|170.16|167.66|170.18|167.68|170.2|167.7|170.16|167.66|9
1623848450000|2021-06-16 13:00:50|170.19|167.69|170.27|167.77|170.3|167.8|170.19|167.69|13
1623848460000|2021-06-16 13:01:00|170.26|167.76|170.26|167.76|170.27|167.77|170.26|167.76|5
1623848470000|2021-06-16 13:01:10|170.25|167.75|170.27|167.77|170.27|167.77|170.25|167.75|7
1623848480000|2021-06-16 13:01:20|170.26|167.76|170.25|167.75|170.27|167.77|170.25|167.75|7
1623848490000|2021-06-16 13:01:30|170.24|167.74|170.27|167.77|170.29|167.79|170.24|167.74|8
1623848500000|2021-06-16 13:01:40|170.28|167.78|170.36|167.86|170.36|167.86|170.26|167.76|16
1623848510000|2021-06-16 13:01:50|170.34|167.84|170.27|167.77|170.36|167.86|170.27|167.77|16
1623848520000|2021-06-16 13:02:00|170.29|167.79|170.28|167.78|170.29|167.79|170.26|167.76|15
1623848530000|2021-06-16 13:02:10|170.27|167.77|170.31|167.81|170.31|167.81|170.27|167.77|14
1623848540000|2021-06-16 13:02:20|170.32|167.82|170.35|167.85|170.36|167.86|170.3|167.8|5
1623848550000|2021-06-16 13:02:30|170.36|167.86|170.39|167.89|170.39|167.89|170.35|167.85|5
1623848560000|2021-06-16 13:02:40|170.4|167.9|170.37|167.87|170.4|167.9|170.37|167.87|6
1623848570000|2021-06-16 13:02:50|170.38|167.88|170.34|167.84|170.38|167.88|170.34|167.84|10
1623848580000|2021-06-16 13:03:00|170.35|167.85|170.34|167.84|170.37|167.87|170.33|167.83|11
1623848590000|2021-06-16 13:03:10|170.31|167.81|170.33|167.83|170.35|167.85|170.3|167.8|9
1623848600000|2021-06-16 13:03:20|170.34|167.84|170.39|167.89|170.39|167.89|170.33|167.83|6
1623848610000|2021-06-16 13:03:30|170.4|167.9|170.46|167.96|170.46|167.96|170.39|167.89|13
1623848620000|2021-06-16 13:03:40|170.43|167.93|170.44|167.94|170.45|167.95|170.43|167.93|6
1623848630000|2021-06-16 13:03:50|170.45|167.95|170.54|168.04|170.56|168.06|170.44|167.94|9
1623848640000|2021-06-16 13:04:00|170.57|168.07|170.55|168.05|170.57|168.07|170.54|168.04|7
1623848650000|2021-06-16 13:04:10|170.56|168.06|170.52|168.02|170.56|168.06|170.52|168.02|14
1623848660000|2021-06-16 13:04:20|170.51|168.01|170.53|168.03|170.53|168.03|170.51|168.01|11
1623848670000|2021-06-16 13:04:30|170.54|168.04|170.56|168.06|170.56|168.06|170.54|168.04|5
1623848680000|2021-06-16 13:04:40|170.57|168.07|170.55|168.05|170.61|168.11|170.53|168.03|11
1623848690000|2021-06-16 13:04:50|170.58|168.08|170.59|168.09|170.59|168.09|170.56|168.06|13
1623848700000|2021-06-16 13:05:00|170.62|168.12|170.61|168.11|170.64|168.14|170.61|168.11|14
1623848710000|2021-06-16 13:05:10|170.62|168.12|170.55|168.05|170.62|168.12|170.54|168.04|16
1623848720000|2021-06-16 13:05:20|170.54|168.04|170.5|168|170.57|168.07|170.48|167.98|17
1623848730000|2021-06-16 13:05:30|170.49|167.99|170.49|167.99|170.5|168|170.48|167.98|8
1623848740000|2021-06-16 13:05:40|170.5|168|170.47|167.97|170.52|168.02|170.47|167.97|15
1623848750000|2021-06-16 13:05:50|170.49|167.99|170.43|167.93|170.49|167.99|170.42|167.92|10
1623848760000|2021-06-16 13:06:00|170.42|167.92|170.49|167.99|170.5|168|170.42|167.92|10
1623848770000|2021-06-16 13:06:10|170.5|168|170.48|167.98|170.5|168|170.47|167.97|9
1623848780000|2021-06-16 13:06:20|170.47|167.97|170.49|167.99|170.5|168|170.45|167.95|22
1623848790000|2021-06-16 13:06:30|170.48|167.98|170.47|167.97|170.5|168|170.46|167.96|14
1623848800000|2021-06-16 13:06:40|170.48|167.98|170.44|167.94|170.48|167.98|170.43|167.93|7
1623848810000|2021-06-16 13:06:50|170.43|167.93|170.43|167.93|170.45|167.95|170.43|167.93|13
1623848820000|2021-06-16 13:07:00|170.44|167.94|170.37|167.87|170.44|167.94|170.36|167.86|12
1623848830000|2021-06-16 13:07:10|170.34|167.84|170.56|168.06|170.56|168.06|170.34|167.84|17
1623848840000|2021-06-16 13:07:20|170.55|168.05|170.54|168.04|170.56|168.06|170.51|168.01|5
1623848850000|2021-06-16 13:07:30|170.5|168|170.55|168.05|170.55|168.05|170.5|168|15
1623848860000|2021-06-16 13:07:40|170.54|168.04|170.51|168.01|170.57|168.07|170.5|168|24
1623848870000|2021-06-16 13:07:50|170.52|168.02|170.5|168|170.52|168.02|170.49|167.99|12
1623848880000|2021-06-16 13:08:00|170.49|167.99|170.48|167.98|170.49|167.99|170.48|167.98|6
1623848890000|2021-06-16 13:08:10|170.47|167.97|170.43|167.93|170.48|167.98|170.43|167.93|10
1623848900000|2021-06-16 13:08:20|170.44|167.94|170.4|167.9|170.44|167.94|170.36|167.86|16
1623848910000|2021-06-16 13:08:30|170.39|167.89|170.43|167.93|170.44|167.94|170.38|167.88|15
1623848920000|2021-06-16 13:08:40|170.44|167.94|170.35|167.85|170.45|167.95|170.32|167.82|20
1623848930000|2021-06-16 13:08:50|170.34|167.84|170.35|167.85|170.37|167.87|170.32|167.82|22
1623848940000|2021-06-16 13:09:00|170.34|167.84|170.31|167.81|170.35|167.85|170.31|167.81|17
1623848950000|2021-06-16 13:09:10|170.29|167.79|170.28|167.78|170.3|167.8|170.28|167.78|12
1623848960000|2021-06-16 13:09:20|170.29|167.79|170.28|167.78|170.31|167.81|170.27|167.77|21
1623848970000|2021-06-16 13:09:30|170.27|167.77|170.28|167.78|170.28|167.78|170.27|167.77|4
1623848980000|2021-06-16 13:09:40|170.27|167.77|170.32|167.82|170.32|167.82|170.27|167.77|16
1623848990000|2021-06-16 13:09:50|170.31|167.81|170.31|167.81|170.32|167.82|170.3|167.8|9
1623849000000|2021-06-16 13:10:00|170.3|167.8|170.25|167.75|170.3|167.8|170.25|167.75|11
1623849010000|2021-06-16 13:10:10|170.24|167.74|170.19|167.69|170.25|167.75|170.19|167.69|8
1623849020000|2021-06-16 13:10:20|170.2|167.7|170.13|167.63|170.2|167.7|170.13|167.63|9
1623849030000|2021-06-16 13:10:30|170.14|167.64|170.17|167.67|170.18|167.68|170.13|167.63|21
1623849040000|2021-06-16 13:10:40|170.16|167.66|170.12|167.62|170.17|167.67|170.12|167.62|17
1623849050000|2021-06-16 13:10:50|170.11|167.61|170.08|167.58|170.13|167.63|170.06|167.56|18
1623849060000|2021-06-16 13:11:00|170.07|167.57|170.07|167.57|170.08|167.58|170.06|167.56|5
1623849070000|2021-06-16 13:11:10|170.06|167.56|170.04|167.54|170.07|167.57|170.04|167.54|5
1623849080000|2021-06-16 13:11:20|170.02|167.52|169.98|167.48|170.02|167.52|169.97|167.47|13
1623849090000|2021-06-16 13:11:30|169.99|167.49|169.94|167.44|170|167.5|169.93|167.43|14
1623849100000|2021-06-16 13:11:40|169.96|167.46|170.07|167.57|170.07|167.57|169.88|167.38|22
1623849110000|2021-06-16 13:11:50|170.06|167.56|170.08|167.58|170.11|167.61|170.06|167.56|24
1623849120000|2021-06-16 13:12:00|170.07|167.57|170.01|167.51|170.08|167.58|170.01|167.51|12
1623849130000|2021-06-16 13:12:10|170.02|167.52|170.02|167.52|170.03|167.53|170.01|167.51|11
1623849140000|2021-06-16 13:12:20|170.01|167.51|169.99|167.49|170.02|167.52|169.99|167.49|13
1623849150000|2021-06-16 13:12:30|170|167.5|169.95|167.45|170|167.5|169.95|167.45|5
1623849160000|2021-06-16 13:12:40|169.96|167.46|169.97|167.47|169.98|167.48|169.95|167.45|12
1623849170000|2021-06-16 13:12:50|169.96|167.46|169.91|167.41|169.96|167.46|169.87|167.37|20
1623849180000|2021-06-16 13:13:00|169.88|167.38|169.9|167.4|169.9|167.4|169.76|167.26|25
1623849190000|2021-06-16 13:13:10|169.91|167.41|169.93|167.43|169.93|167.43|169.88|167.38|11
1623849200000|2021-06-16 13:13:20|169.92|167.42|169.92|167.42|169.92|167.42|169.92|167.42|1
1623849210000|2021-06-16 13:13:30|169.93|167.43|169.94|167.44|169.96|167.46|169.92|167.42|12
1623849220000|2021-06-16 13:13:40|169.95|167.45|169.88|167.38|169.95|167.45|169.87|167.37|18
1623849230000|2021-06-16 13:13:50|169.87|167.37|169.8|167.3|169.87|167.37|169.77|167.27|21
1623849240000|2021-06-16 13:14:00|169.74|167.24|169.68|167.18|169.75|167.25|169.68|167.18|13
1623849250000|2021-06-16 13:14:10|169.67|167.17|169.59|167.09|169.7|167.2|169.59|167.09|21
1623849260000|2021-06-16 13:14:20|169.57|167.07|169.28|166.78|169.57|167.07|169.28|166.78|25
1623849270000|2021-06-16 13:14:30|169.29|166.79|169.22|166.72|169.33|166.83|168.96|166.46|33
1623849280000|2021-06-16 13:14:40|169.24|166.74|169.17|166.67|169.28|166.78|169.17|166.67|29
1623849290000|2021-06-16 13:14:50|169.18|166.68|169.3|166.8|169.31|166.81|169.18|166.68|23
1623849300000|2021-06-16 13:15:00|169.31|166.81|169.51|167.01|169.51|167.01|169.31|166.81|20
1623849310000|2021-06-16 13:15:10|169.5|167|169.55|167.05|169.6|167.1|169.5|167|24
1623849320000|2021-06-16 13:15:20|169.53|167.03|169.5|167|169.53|167.03|169.43|166.93|16
1623849330000|2021-06-16 13:15:30|169.51|167.01|169.46|166.96|169.51|167.01|169.41|166.91|25
1623849340000|2021-06-16 13:15:40|169.47|166.97|169.49|166.99|169.5|167|169.41|166.91|22
1623849350000|2021-06-16 13:15:50|169.48|166.98|169.41|166.91|169.48|166.98|169.39|166.89|16
1623849360000|2021-06-16 13:16:00|169.42|166.92|169.55|167.05|169.57|167.07|169.41|166.91|21
1623849370000|2021-06-16 13:16:10|169.54|167.04|169.44|166.94|169.54|167.04|169.42|166.92|15
1623849380000|2021-06-16 13:16:20|169.43|166.93|169.47|166.97|169.51|167.01|169.43|166.93|21
1623849390000|2021-06-16 13:16:30|169.46|166.96|169.45|166.95|169.49|166.99|169.45|166.95|8
1623849400000|2021-06-16 13:16:40|169.46|166.96|169.51|167.01|169.51|167.01|169.46|166.96|13
1623849410000|2021-06-16 13:16:50|169.5|167|169.56|167.06|169.56|167.06|169.5|167|6
1623849420000|2021-06-16 13:17:00|169.55|167.05|169.41|166.91|169.55|167.05|169.41|166.91|19
1623849430000|2021-06-16 13:17:10|169.43|166.93|169.44|166.94|169.46|166.96|169.42|166.92|9
1623849440000|2021-06-16 13:17:20|169.45|166.95|169.4|166.9|169.45|166.95|169.39|166.89|6
1623849450000|2021-06-16 13:17:30|169.43|166.93|169.36|166.86|169.44|166.94|169.36|166.86|16
1623849460000|2021-06-16 13:17:40|169.35|166.85|169.44|166.94|169.44|166.94|169.35|166.85|25
1623849470000|2021-06-16 13:17:50|169.43|166.93|169.44|166.94|169.44|166.94|169.41|166.91|12
1623849480000|2021-06-16 13:18:00|169.45|166.95|169.68|167.18|169.68|167.18|169.45|166.95|15
1623849490000|2021-06-16 13:18:10|169.69|167.19|169.73|167.23|169.75|167.25|169.64|167.14|18
1623849500000|2021-06-16 13:18:20|169.74|167.24|169.77|167.27|169.85|167.35|169.73|167.23|15
1623849510000|2021-06-16 13:18:30|169.75|167.25|169.71|167.21|169.75|167.25|169.7|167.2|9
1623849520000|2021-06-16 13:18:40|169.72|167.22|169.62|167.12|169.72|167.22|169.6|167.1|17
1623849530000|2021-06-16 13:18:50|169.63|167.13|169.63|167.13|169.64|167.14|169.55|167.05|20
1623849540000|2021-06-16 13:19:00|169.64|167.14|169.6|167.1|169.71|167.21|169.6|167.1|20
1623849550000|2021-06-16 13:19:10|169.61|167.11|169.57|167.07|169.64|167.14|169.57|167.07|16
1623849560000|2021-06-16 13:19:20|169.58|167.08|169.62|167.12|169.62|167.12|169.58|167.08|17
1623849570000|2021-06-16 13:19:30|169.64|167.14|169.69|167.19|169.71|167.21|169.63|167.13|15
1623849580000|2021-06-16 13:19:40|169.7|167.2|169.71|167.21|169.71|167.21|169.7|167.2|4
1623849590000|2021-06-16 13:19:50|169.7|167.2|169.67|167.17|169.7|167.2|169.61|167.11|14
1623849600000|2021-06-16 13:20:00|169.66|167.16|169.83|167.33|169.83|167.33|169.66|167.16|21
1623849610000|2021-06-16 13:20:10|169.82|167.32|169.82|167.32|169.83|167.33|169.82|167.32|7
1623849620000|2021-06-16 13:20:20|169.83|167.33|169.86|167.36|169.86|167.36|169.82|167.32|7
1623849630000|2021-06-16 13:20:30|169.84|167.34|169.9|167.4|169.9|167.4|169.84|167.34|9
1623849640000|2021-06-16 13:20:40|169.88|167.38|169.87|167.37|169.92|167.42|169.87|167.37|19
1623849650000|2021-06-16 13:20:50|169.9|167.4|169.87|167.37|169.91|167.41|169.87|167.37|17
1623849660000|2021-06-16 13:21:00|169.88|167.38|169.87|167.37|169.88|167.38|169.86|167.36|6
1623849670000|2021-06-16 13:21:10|169.88|167.38|169.96|167.46|169.96|167.46|169.88|167.38|10
1623849680000|2021-06-16 13:21:20|169.97|167.47|170.02|167.52|170.03|167.53|169.97|167.47|14
1623849690000|2021-06-16 13:21:30|169.98|167.48|170.08|167.58|170.08|167.58|169.98|167.48|16
1623849700000|2021-06-16 13:21:40|170.05|167.55|170.13|167.63|170.17|167.67|170.05|167.55|16
1623849710000|2021-06-16 13:21:50|170.14|167.64|170.12|167.62|170.14|167.64|170.12|167.62|8
1623849720000|2021-06-16 13:22:00|170.13|167.63|170|167.5|170.13|167.63|169.99|167.49|16
1623849730000|2021-06-16 13:22:10|170.01|167.51|170.12|167.62|170.12|167.62|170.01|167.51|14
1623849740000|2021-06-16 13:22:20|170.11|167.61|170.17|167.67|170.18|167.68|170.11|167.61|11
1623849750000|2021-06-16 13:22:30|170.18|167.68|170.14|167.64|170.19|167.69|170.12|167.62|18
1623849760000|2021-06-16 13:22:40|170.13|167.63|170.16|167.66|170.17|167.67|170.11|167.61|12
1623849770000|2021-06-16 13:22:50|170.15|167.65|170.08|167.58|170.15|167.65|170.05|167.55|22
1623849780000|2021-06-16 13:23:00|170.07|167.57|170|167.5|170.07|167.57|170|167.5|17
1623849790000|2021-06-16 13:23:10|170.01|167.51|170.03|167.53|170.03|167.53|169.99|167.49|19
1623849800000|2021-06-16 13:23:20|170.02|167.52|170.03|167.53|170.05|167.55|170.02|167.52|9
1623849810000|2021-06-16 13:23:30|170.04|167.54|170.03|167.53|170.04|167.54|170.02|167.52|8
1623849820000|2021-06-16 13:23:40|170.04|167.54|170.05|167.55|170.05|167.55|170.02|167.52|6
1623849830000|2021-06-16 13:23:50|170.04|167.54|170.07|167.57|170.08|167.58|170.04|167.54|8
1623849840000|2021-06-16 13:24:00|170.09|167.59|170.35|167.85|170.37|167.87|170.09|167.59|26
1623849850000|2021-06-16 13:24:10|170.37|167.87|170.61|168.11|170.61|168.11|170.35|167.85|27
1623849860000|2021-06-16 13:24:20|170.63|168.13|170.64|168.14|170.64|168.14|170.6|168.1|18
1623849870000|2021-06-16 13:24:30|170.77|168.27|170.98|168.48|171.03|168.53|170.75|168.25|21
1623849880000|2021-06-16 13:24:40|170.97|168.47|171.05|168.55|171.09|168.59|170.97|168.47|21
1623849890000|2021-06-16 13:24:50|171.06|168.56|171.31|168.81|171.33|168.83|171.05|168.55|22
1623849900000|2021-06-16 13:25:00|171.3|168.8|171.08|168.58|171.3|168.8|171.01|168.51|24
1623849910000|2021-06-16 13:25:10|171.07|168.57|171.04|168.54|171.07|168.57|170.95|168.45|20
1623849920000|2021-06-16 13:25:20|171.07|168.57|171.3|168.8|171.3|168.8|171.07|168.57|19
1623849930000|2021-06-16 13:25:30|171.31|168.81|171.25|168.75|171.41|168.91|171.23|168.73|24
1623849940000|2021-06-16 13:25:40|171.24|168.74|171.34|168.84|171.34|168.84|171.23|168.73|17
1623849950000|2021-06-16 13:25:50|171.35|168.85|171.28|168.78|171.44|168.94|171.28|168.78|24
1623849960000|2021-06-16 13:26:00|171.26|168.76|171.2|168.7|171.26|168.76|171.13|168.63|17
1623849970000|2021-06-16 13:26:10|171.21|168.71|171.1|168.6|171.21|168.71|171.1|168.6|21
1623849980000|2021-06-16 13:26:20|171.09|168.59|171.01|168.51|171.09|168.59|170.98|168.48|13
1623849990000|2021-06-16 13:26:30|171|168.5|170.96|168.46|171|168.5|170.96|168.46|10
1623850000000|2021-06-16 13:26:40|170.95|168.45|171|168.5|171.05|168.55|170.88|168.38|16
1623850010000|2021-06-16 13:26:50|171.02|168.52|171.02|168.52|171.06|168.56|171|168.5|18
1623850020000|2021-06-16 13:27:00|171.03|168.53|170.96|168.46|171.03|168.53|170.94|168.44|15
1623850030000|2021-06-16 13:27:10|170.95|168.45|170.97|168.47|170.97|168.47|170.87|168.37|12
1623850040000|2021-06-16 13:27:20|170.98|168.48|170.85|168.35|170.98|168.48|170.85|168.35|19
1623850050000|2021-06-16 13:27:30|170.87|168.37|170.96|168.46|170.98|168.48|170.87|168.37|14
1623850060000|2021-06-16 13:27:40|170.97|168.47|170.93|168.43|171.03|168.53|170.93|168.43|15
1623850070000|2021-06-16 13:27:50|170.95|168.45|170.59|168.09|170.95|168.45|170.59|168.09|18
1623850080000|2021-06-16 13:28:00|170.6|168.1|170.69|168.19|170.7|168.2|170.6|168.1|12
1623850090000|2021-06-16 13:28:10|170.66|168.16|170.63|168.13|170.66|168.16|170.62|168.12|6
1623850100000|2021-06-16 13:28:20|170.64|168.14|170.64|168.14|170.69|168.19|170.62|168.12|17
1623850110000|2021-06-16 13:28:30|170.62|168.12|170.68|168.18|170.72|168.22|170.62|168.12|17
1623850120000|2021-06-16 13:28:40|170.66|168.16|170.45|167.95|170.67|168.17|170.45|167.95|18
1623850130000|2021-06-16 13:28:50|170.46|167.96|170.46|167.96|170.47|167.97|170.45|167.95|6
1623850140000|2021-06-16 13:29:00|170.47|167.97|170.4|167.9|170.47|167.97|170.34|167.84|18
1623850150000|2021-06-16 13:29:10|170.43|167.93|170.4|167.9|170.43|167.93|170.37|167.87|9
1623850160000|2021-06-16 13:29:20|170.41|167.91|170.45|167.95|170.45|167.95|170.4|167.9|9
1623850170000|2021-06-16 13:29:30|170.47|167.97|170.58|168.08|170.59|168.09|170.45|167.95|18
1623850180000|2021-06-16 13:29:40|170.59|168.09|170.71|168.21|170.74|168.24|170.59|168.09|16
1623850190000|2021-06-16 13:29:50|170.75|168.25|170.57|168.07|170.75|168.25|170.57|168.07|16
1623850200000|2021-06-16 13:30:00|170.56|168.06|170.48|167.98|170.56|168.06|170.44|167.94|19
1623850210000|2021-06-16 13:30:10|170.47|167.97|170.41|167.91|170.47|167.97|170.39|167.89|16
1623850220000|2021-06-16 13:30:20|170.42|167.92|170.4|167.9|170.42|167.92|170.39|167.89|12
1623850230000|2021-06-16 13:30:30|170.41|167.91|170.37|167.87|170.45|167.95|170.37|167.87|19
1623850240000|2021-06-16 13:30:40|170.38|167.88|170.38|167.88|170.41|167.91|170.36|167.86|10
1623850250000|2021-06-16 13:30:50|170.39|167.89|170.38|167.88|170.39|167.89|170.32|167.82|7
1623850260000|2021-06-16 13:31:00|170.41|167.91|170.33|167.83|170.42|167.92|170.33|167.83|15
1623850270000|2021-06-16 13:31:10|170.32|167.82|170.3|167.8|170.38|167.88|170.27|167.77|18
1623850280000|2021-06-16 13:31:20|170.31|167.81|170.35|167.85|170.35|167.85|170.27|167.77|18
1623850290000|2021-06-16 13:31:30|170.38|167.88|170.4|167.9|170.4|167.9|170.38|167.88|9
1623850300000|2021-06-16 13:31:40|170.38|167.88|170.27|167.77|170.39|167.89|170.27|167.77|9
1623850310000|2021-06-16 13:31:50|170.26|167.76|170.2|167.7|170.27|167.77|170.2|167.7|11
1623850320000|2021-06-16 13:32:00|170.22|167.72|170.3|167.8|170.34|167.84|170.21|167.71|18
1623850330000|2021-06-16 13:32:10|170.33|167.83|170.34|167.84|170.34|167.84|170.3|167.8|6
1623850340000|2021-06-16 13:32:20|170.35|167.85|170.3|167.8|170.35|167.85|170.27|167.77|14
1623850350000|2021-06-16 13:32:30|170.31|167.81|170.4|167.9|170.41|167.91|170.31|167.81|11
1623850360000|2021-06-16 13:32:40|170.41|167.91|170.35|167.85|170.42|167.92|170.35|167.85|8
1623850370000|2021-06-16 13:32:50|170.34|167.84|170.46|167.96|170.49|167.99|170.32|167.82|21
1623850380000|2021-06-16 13:33:00|170.49|167.99|170.44|167.94|170.51|168.01|170.44|167.94|16
1623850390000|2021-06-16 13:33:10|170.42|167.92|170.48|167.98|170.48|167.98|170.41|167.91|15
1623850400000|2021-06-16 13:33:20|170.49|167.99|170.58|168.08|170.59|168.09|170.46|167.96|17
1623850410000|2021-06-16 13:33:30|170.59|168.09|170.54|168.04|170.62|168.12|170.54|168.04|11
1623850420000|2021-06-16 13:33:40|170.53|168.03|170.46|167.96|170.53|168.03|170.45|167.95|14
1623850430000|2021-06-16 13:33:50|170.48|167.98|170.49|167.99|170.5|168|170.45|167.95|20
1623850440000|2021-06-16 13:34:00|170.48|167.98|170.4|167.9|170.48|167.98|170.4|167.9|8
1623850450000|2021-06-16 13:34:10|170.39|167.89|170.44|167.94|170.44|167.94|170.39|167.89|12
1623850460000|2021-06-16 13:34:20|170.45|167.95|170.44|167.94|170.51|168.01|170.43|167.93|19
1623850470000|2021-06-16 13:34:30|170.45|167.95|170.46|167.96|170.48|167.98|170.45|167.95|10
1623850480000|2021-06-16 13:34:40|170.45|167.95|170.46|167.96|170.48|167.98|170.43|167.93|18
1623850490000|2021-06-16 13:34:50|170.44|167.94|170.38|167.88|170.45|167.95|170.38|167.88|15
1623850500000|2021-06-16 13:35:00|170.39|167.89|170.45|167.95|170.45|167.95|170.39|167.89|13
1623850510000|2021-06-16 13:35:10|170.46|167.96|170.54|168.04|170.54|168.04|170.46|167.96|13
1623850520000|2021-06-16 13:35:20|170.55|168.05|170.62|168.12|170.63|168.13|170.53|168.03|19
1623850530000|2021-06-16 13:35:30|170.63|168.13|170.57|168.07|170.64|168.14|170.56|168.06|11
1623850540000|2021-06-16 13:35:40|170.56|168.06|170.53|168.03|170.57|168.07|170.47|167.97|13
1623850550000|2021-06-16 13:35:50|170.56|168.06|170.55|168.05|170.6|168.1|170.55|168.05|10
1623850560000|2021-06-16 13:36:00|170.56|168.06|170.62|168.12|170.62|168.12|170.56|168.06|14
1623850570000|2021-06-16 13:36:10|170.63|168.13|170.63|168.13|170.63|168.13|170.62|168.12|7
1623850580000|2021-06-16 13:36:20|170.62|168.12|170.61|168.11|170.63|168.13|170.61|168.11|6
1623850590000|2021-06-16 13:36:30|170.62|168.12|170.62|168.12|170.69|168.19|170.62|168.12|12
1623850600000|2021-06-16 13:36:40|170.65|168.15|170.71|168.21|170.71|168.21|170.62|168.12|14
1623850610000|2021-06-16 13:36:50|170.7|168.2|170.73|168.23|170.75|168.25|170.7|168.2|11
1623850620000|2021-06-16 13:37:00|170.72|168.22|170.65|168.15|170.72|168.22|170.64|168.14|14
1623850630000|2021-06-16 13:37:10|170.66|168.16|170.67|168.17|170.67|168.17|170.65|168.15|12
1623850640000|2021-06-16 13:37:20|170.68|168.18|170.78|168.28|170.78|168.28|170.68|168.18|11
1623850650000|2021-06-16 13:37:30|170.8|168.3|170.88|168.38|170.88|168.38|170.8|168.3|8
1623850660000|2021-06-16 13:37:40|170.86|168.36|170.83|168.33|170.88|168.38|170.83|168.33|15
1623850670000|2021-06-16 13:37:50|170.84|168.34|170.88|168.38|170.88|168.38|170.83|168.33|11
1623850680000|2021-06-16 13:38:00|170.87|168.37|170.87|168.37|170.88|168.38|170.84|168.34|6
1623850690000|2021-06-16 13:38:10|170.86|168.36|170.87|168.37|170.87|168.37|170.86|168.36|6
1623850700000|2021-06-16 13:38:20|170.86|168.36|170.84|168.34|170.86|168.36|170.83|168.33|5
1623850710000|2021-06-16 13:38:30|170.85|168.35|170.85|168.35|170.86|168.36|170.85|168.35|3
1623850720000|2021-06-16 13:38:40|170.83|168.33|170.77|168.27|170.83|168.33|170.77|168.27|19
1623850730000|2021-06-16 13:38:50|170.78|168.28|170.67|168.17|170.78|168.28|170.66|168.16|22
1623850740000|2021-06-16 13:39:00|170.7|168.2|170.75|168.25|170.76|168.26|170.7|168.2|11
1623850750000|2021-06-16 13:39:10|170.76|168.26|170.67|168.17|170.76|168.26|170.67|168.17|14
1623850760000|2021-06-16 13:39:20|170.68|168.18|170.7|168.2|170.7|168.2|170.66|168.16|14
1623850770000|2021-06-16 13:39:30|170.71|168.21|170.73|168.23|170.74|168.24|170.7|168.2|13
1623850780000|2021-06-16 13:39:40|170.72|168.22|170.73|168.23|170.73|168.23|170.72|168.22|2
1623850790000|2021-06-16 13:39:50|170.72|168.22|170.74|168.24|170.74|168.24|170.71|168.21|4
1623850800000|2021-06-16 13:40:00|170.76|168.26|170.64|168.14|170.79|168.29|170.64|168.14|19
1623850810000|2021-06-16 13:40:10|170.62|168.12|170.63|168.13|170.65|168.15|170.62|168.12|12
1623850820000|2021-06-16 13:40:20|170.62|168.12|170.58|168.08|170.62|168.12|170.58|168.08|7
1623850830000|2021-06-16 13:40:30|170.59|168.09|170.6|168.1|170.61|168.11|170.54|168.04|16
1623850840000|2021-06-16 13:40:40|170.59|168.09|170.58|168.08|170.61|168.11|170.56|168.06|12
1623850850000|2021-06-16 13:40:50|170.54|168.04|170.52|168.02|170.54|168.04|170.52|168.02|4
1623850860000|2021-06-16 13:41:00|170.48|167.98|170.46|167.96|170.49|167.99|170.42|167.92|12
1623850870000|2021-06-16 13:41:10|170.47|167.97|170.47|167.97|170.53|168.03|170.44|167.94|18
1623850880000|2021-06-16 13:41:20|170.48|167.98|170.42|167.92|170.48|167.98|170.42|167.92|11
1623850890000|2021-06-16 13:41:30|170.43|167.93|170.34|167.84|170.43|167.93|170.33|167.83|17
1623850900000|2021-06-16 13:41:40|170.35|167.85|170.37|167.87|170.38|167.88|170.35|167.85|17
1623850910000|2021-06-16 13:41:50|170.39|167.89|170.36|167.86|170.41|167.91|170.35|167.85|20
1623850920000|2021-06-16 13:42:00|170.37|167.87|170.42|167.92|170.49|167.99|170.36|167.86|18
1623850930000|2021-06-16 13:42:10|170.43|167.93|170.4|167.9|170.43|167.93|170.4|167.9|12
1623850940000|2021-06-16 13:42:20|170.39|167.89|170.4|167.9|170.4|167.9|170.39|167.89|4
1623850950000|2021-06-16 13:42:30|170.39|167.89|170.36|167.86|170.4|167.9|170.34|167.84|10
1623850960000|2021-06-16 13:42:40|170.37|167.87|170.37|167.87|170.38|167.88|170.37|167.87|3
1623850970000|2021-06-16 13:42:50|170.38|167.88|170.37|167.87|170.41|167.91|170.37|167.87|9
1623850980000|2021-06-16 13:43:00|170.36|167.86|170.28|167.78|170.36|167.86|170.27|167.77|20
1623850990000|2021-06-16 13:43:10|170.29|167.79|170.34|167.84|170.37|167.87|170.29|167.79|14
1623851000000|2021-06-16 13:43:20|170.36|167.86|170.43|167.93|170.43|167.93|170.33|167.83|15
1623851010000|2021-06-16 13:43:30|170.44|167.94|170.47|167.97|170.48|167.98|170.44|167.94|9
1623851020000|2021-06-16 13:43:40|170.45|167.95|170.38|167.88|170.45|167.95|170.37|167.87|14
1623851030000|2021-06-16 13:43:50|170.36|167.86|170.37|167.87|170.4|167.9|170.36|167.86|9
1623851040000|2021-06-16 13:44:00|170.38|167.88|170.33|167.83|170.38|167.88|170.32|167.82|6
1623851050000|2021-06-16 13:44:10|170.32|167.82|170.34|167.84|170.34|167.84|170.32|167.82|5
1623851060000|2021-06-16 13:44:20|170.33|167.83|170.37|167.87|170.37|167.87|170.33|167.83|6
1623851070000|2021-06-16 13:44:30|170.38|167.88|170.37|167.87|170.38|167.88|170.35|167.85|7
1623851080000|2021-06-16 13:44:40|170.38|167.88|170.35|167.85|170.38|167.88|170.35|167.85|12
1623851090000|2021-06-16 13:44:50|170.36|167.86|170.35|167.85|170.36|167.86|170.33|167.83|7
1623851100000|2021-06-16 13:45:00|170.34|167.84|170.32|167.82|170.34|167.84|170.31|167.81|5
1623851110000|2021-06-16 13:45:10|170.31|167.81|170.29|167.79|170.32|167.82|170.29|167.79|15
1623851120000|2021-06-16 13:45:20|170.3|167.8|170.3|167.8|170.31|167.81|170.29|167.79|9
1623851130000|2021-06-16 13:45:30|170.31|167.81|170.26|167.76|170.31|167.81|170.26|167.76|8
1623851140000|2021-06-16 13:45:40|170.25|167.75|170.22|167.72|170.26|167.76|170.22|167.72|9
1623851150000|2021-06-16 13:45:50|170.19|167.69|170.27|167.77|170.27|167.77|170.17|167.67|14
1623851160000|2021-06-16 13:46:00|170.28|167.78|170.19|167.69|170.29|167.79|170.19|167.69|17
1623851170000|2021-06-16 13:46:10|170.18|167.68|170.16|167.66|170.19|167.69|170.15|167.65|9
1623851180000|2021-06-16 13:46:20|170.15|167.65|170.17|167.67|170.18|167.68|170.15|167.65|9
1623851190000|2021-06-16 13:46:30|170.16|167.66|170.16|167.66|170.19|167.69|170.15|167.65|15
1623851200000|2021-06-16 13:46:40|170.17|167.67|170.18|167.68|170.23|167.73|170.17|167.67|19
1623851210000|2021-06-16 13:46:50|170.17|167.67|170.13|167.63|170.18|167.68|170.1|167.6|18
1623851220000|2021-06-16 13:47:00|170.12|167.62|170.07|167.57|170.13|167.63|170.04|167.54|16
1623851230000|2021-06-16 13:47:10|170.06|167.56|170.05|167.55|170.06|167.56|169.98|167.48|26
1623851240000|2021-06-16 13:47:20|170.03|167.53|169.99|167.49|170.03|167.53|169.97|167.47|16
1623851250000|2021-06-16 13:47:30|170|167.5|169.98|167.48|170|167.5|169.98|167.48|9
1623851260000|2021-06-16 13:47:40|169.99|167.49|169.97|167.47|170|167.5|169.97|167.47|14
1623851270000|2021-06-16 13:47:50|169.98|167.48|169.97|167.47|170|167.5|169.97|167.47|13
1623851280000|2021-06-16 13:48:00|169.98|167.48|169.98|167.48|169.99|167.49|169.97|167.47|9
1623851290000|2021-06-16 13:48:10|169.99|167.49|169.97|167.47|169.99|167.49|169.96|167.46|11
1623851300000|2021-06-16 13:48:20|169.96|167.46|169.96|167.46|169.96|167.46|169.95|167.45|7
1623851310000|2021-06-16 13:48:30|169.95|167.45|169.92|167.42|169.95|167.45|169.91|167.41|11
1623851320000|2021-06-16 13:48:40|169.94|167.44|169.95|167.45|169.95|167.45|169.92|167.42|13
1623851330000|2021-06-16 13:48:50|169.94|167.44|169.86|167.36|169.94|167.44|169.86|167.36|14
1623851340000|2021-06-16 13:49:00|169.87|167.37|169.78|167.28|169.87|167.37|169.78|167.28|14
1623851350000|2021-06-16 13:49:10|169.77|167.27|169.75|167.25|169.77|167.27|169.74|167.24|18
1623851360000|2021-06-16 13:49:20|169.76|167.26|169.81|167.31|169.82|167.32|169.75|167.25|14
1623851370000|2021-06-16 13:49:30|169.82|167.32|169.89|167.39|169.89|167.39|169.82|167.32|14
1623851380000|2021-06-16 13:49:40|169.9|167.4|169.89|167.39|169.9|167.4|169.85|167.35|15
1623851390000|2021-06-16 13:49:50|169.9|167.4|169.89|167.39|169.9|167.4|169.89|167.39|4
1623851400000|2021-06-16 13:50:00|169.88|167.38|169.88|167.38|169.89|167.39|169.86|167.36|18
1623851410000|2021-06-16 13:50:10|169.87|167.37|169.8|167.3|169.87|167.37|169.8|167.3|17
1623851420000|2021-06-16 13:50:20|169.79|167.29|169.78|167.28|169.8|167.3|169.78|167.28|4
1623851430000|2021-06-16 13:50:30|169.77|167.27|169.77|167.27|169.78|167.28|169.75|167.25|15
1623851440000|2021-06-16 13:50:40|169.76|167.26|169.76|167.26|169.77|167.27|169.72|167.22|14
1623851450000|2021-06-16 13:50:50|169.75|167.25|169.8|167.3|169.83|167.33|169.74|167.24|12
1623851460000|2021-06-16 13:51:00|169.77|167.27|169.72|167.22|169.78|167.28|169.71|167.21|13
1623851470000|2021-06-16 13:51:10|169.73|167.23|169.77|167.27|169.78|167.28|169.71|167.21|16
1623851480000|2021-06-16 13:51:20|169.79|167.29|169.79|167.29|169.84|167.34|169.79|167.29|8
1623851490000|2021-06-16 13:51:30|169.8|167.3|169.78|167.28|169.8|167.3|169.78|167.28|11
1623851500000|2021-06-16 13:51:40|169.77|167.27|169.74|167.24|169.77|167.27|169.74|167.24|10
1623851510000|2021-06-16 13:51:50|169.75|167.25|169.75|167.25|169.76|167.26|169.74|167.24|8
1623851520000|2021-06-16 13:52:00|169.74|167.24|169.88|167.38|169.88|167.38|169.74|167.24|12
1623851530000|2021-06-16 13:52:10|169.89|167.39|169.93|167.43|169.93|167.43|169.89|167.39|12
1623851540000|2021-06-16 13:52:20|169.94|167.44|169.91|167.41|169.95|167.45|169.9|167.4|15
1623851550000|2021-06-16 13:52:30|169.89|167.39|169.84|167.34|169.89|167.39|169.81|167.31|20
1623851560000|2021-06-16 13:52:40|169.86|167.36|169.79|167.29|169.86|167.36|169.79|167.29|13
1623851570000|2021-06-16 13:52:50|169.81|167.31|169.81|167.31|169.84|167.34|169.8|167.3|20
1623851580000|2021-06-16 13:53:00|169.82|167.32|169.78|167.28|169.83|167.33|169.78|167.28|12
1623851590000|2021-06-16 13:53:10|169.77|167.27|169.77|167.27|169.78|167.28|169.76|167.26|11
1623851600000|2021-06-16 13:53:20|169.78|167.28|169.88|167.38|169.88|167.38|169.77|167.27|16
1623851610000|2021-06-16 13:53:30|169.86|167.36|169.9|167.4|169.92|167.42|169.85|167.35|13
1623851620000|2021-06-16 13:53:40|169.91|167.41|169.96|167.46|169.98|167.48|169.91|167.41|11
1623851630000|2021-06-16 13:53:50|169.95|167.45|169.88|167.38|169.95|167.45|169.88|167.38|12
1623851640000|2021-06-16 13:54:00|169.87|167.37|169.89|167.39|169.9|167.4|169.85|167.35|17
1623851650000|2021-06-16 13:54:10|169.9|167.4|170|167.5|170|167.5|169.89|167.39|10
1623851660000|2021-06-16 13:54:20|170.01|167.51|170.07|167.57|170.07|167.57|170.01|167.51|14
1623851670000|2021-06-16 13:54:30|170.08|167.58|170.15|167.65|170.17|167.67|170.04|167.54|19
1623851680000|2021-06-16 13:54:40|170.14|167.64|170.1|167.6|170.17|167.67|170.09|167.59|11
1623851690000|2021-06-16 13:54:50|170.09|167.59|169.99|167.49|170.09|167.59|169.98|167.48|21
1623851700000|2021-06-16 13:55:00|169.98|167.48|169.93|167.43|170|167.5|169.93|167.43|13
1623851710000|2021-06-16 13:55:10|169.94|167.44|170.11|167.61|170.11|167.61|169.94|167.44|21
1623851720000|2021-06-16 13:55:20|170.1|167.6|170.14|167.64|170.15|167.65|170.09|167.59|12
1623851730000|2021-06-16 13:55:30|170.15|167.65|170.15|167.65|170.15|167.65|170.14|167.64|11
1623851740000|2021-06-16 13:55:40|170.14|167.64|170.2|167.7|170.2|167.7|170.14|167.64|14
1623851750000|2021-06-16 13:55:50|170.19|167.69|170.2|167.7|170.22|167.72|170.17|167.67|16
1623851760000|2021-06-16 13:56:00|170.18|167.68|170.27|167.77|170.29|167.79|170.17|167.67|23
1623851770000|2021-06-16 13:56:10|170.25|167.75|170.39|167.89|170.39|167.89|170.23|167.73|18
1623851780000|2021-06-16 13:56:20|170.38|167.88|170.39|167.89|170.39|167.89|170.38|167.88|10
1623851790000|2021-06-16 13:56:30|170.38|167.88|170.46|167.96|170.47|167.97|170.38|167.88|14
1623851800000|2021-06-16 13:56:40|170.47|167.97|170.4|167.9|170.52|168.02|170.4|167.9|17
1623851810000|2021-06-16 13:56:50|170.39|167.89|170.34|167.84|170.4|167.9|170.32|167.82|23
1623851820000|2021-06-16 13:57:00|170.33|167.83|170.27|167.77|170.34|167.84|170.27|167.77|13
1623851830000|2021-06-16 13:57:10|170.26|167.76|170.27|167.77|170.27|167.77|170.24|167.74|11
1623851840000|2021-06-16 13:57:20|170.28|167.78|170.28|167.78|170.31|167.81|170.27|167.77|7
1623851850000|2021-06-16 13:57:30|170.29|167.79|170.28|167.78|170.29|167.79|170.27|167.77|8
1623851860000|2021-06-16 13:57:40|170.29|167.79|170.32|167.82|170.32|167.82|170.29|167.79|3
1623851870000|2021-06-16 13:57:50|170.33|167.83|170.37|167.87|170.38|167.88|170.33|167.83|18
1623851880000|2021-06-16 13:58:00|170.38|167.88|170.3|167.8|170.38|167.88|170.28|167.78|15
1623851890000|2021-06-16 13:58:10|170.31|167.81|170.32|167.82|170.32|167.82|170.3|167.8|10
1623851900000|2021-06-16 13:58:20|170.33|167.83|170.33|167.83|170.35|167.85|170.33|167.83|7
1623851910000|2021-06-16 13:58:30|170.34|167.84|170.39|167.89|170.39|167.89|170.3|167.8|12
1623851920000|2021-06-16 13:58:40|170.4|167.9|170.4|167.9|170.41|167.91|170.4|167.9|11
1623851930000|2021-06-16 13:58:50|170.39|167.89|170.4|167.9|170.4|167.9|170.39|167.89|2
1623851940000|2021-06-16 13:59:00|170.41|167.91|170.41|167.91|170.41|167.91|170.41|167.91|1
1623851950000|2021-06-16 13:59:10|170.38|167.88|170.33|167.83|170.38|167.88|170.31|167.81|16
1623851960000|2021-06-16 13:59:20|170.34|167.84|170.38|167.88|170.38|167.88|170.34|167.84|9
1623851970000|2021-06-16 13:59:30|170.37|167.87|170.47|167.97|170.47|167.97|170.37|167.87|17
1623851980000|2021-06-16 13:59:40|170.48|167.98|170.49|167.99|170.51|168.01|170.48|167.98|14
1623851990000|2021-06-16 13:59:50|170.48|167.98|170.54|168.04|170.54|168.04|170.47|167.97|10
1623852000000|2021-06-16 14:00:00|170.56|168.06|170.37|167.87|170.56|168.06|170.37|167.87|19
1623852010000|2021-06-16 14:00:10|170.38|167.88|170.29|167.79|170.39|167.89|170.28|167.78|22
1623852020000|2021-06-16 14:00:20|170.3|167.8|170.27|167.77|170.31|167.81|170.26|167.76|14
1623852030000|2021-06-16 14:00:30|170.26|167.76|170.24|167.74|170.27|167.77|170.21|167.71|14
1623852040000|2021-06-16 14:00:40|170.23|167.73|170.09|167.59|170.23|167.73|170.07|167.57|25
1623852050000|2021-06-16 14:00:50|170.13|167.63|170.07|167.57|170.13|167.63|170.03|167.53|20
1623852060000|2021-06-16 14:01:00|170.08|167.58|169.97|167.47|170.08|167.58|169.97|167.47|11
1623852070000|2021-06-16 14:01:10|169.94|167.44|169.94|167.44|169.98|167.48|169.93|167.43|19
1623852080000|2021-06-16 14:01:20|169.95|167.45|169.92|167.42|169.96|167.46|169.9|167.4|18
1623852090000|2021-06-16 14:01:30|169.93|167.43|169.9|167.4|169.93|167.43|169.9|167.4|15
1623852100000|2021-06-16 14:01:40|169.89|167.39|169.89|167.39|169.91|167.41|169.89|167.39|5
1623852110000|2021-06-16 14:01:50|169.88|167.38|169.88|167.38|169.89|167.39|169.84|167.34|13
1623852120000|2021-06-16 14:02:00|169.89|167.39|169.9|167.4|169.9|167.4|169.88|167.38|14
1623852130000|2021-06-16 14:02:10|169.92|167.42|170.03|167.53|170.03|167.53|169.92|167.42|10
1623852140000|2021-06-16 14:02:20|170.02|167.52|170.01|167.51|170.02|167.52|170|167.5|16
1623852150000|2021-06-16 14:02:30|170|167.5|170.03|167.53|170.03|167.53|169.97|167.47|16
1623852160000|2021-06-16 14:02:40|170.02|167.52|170.01|167.51|170.09|167.59|170.01|167.51|14
1623852170000|2021-06-16 14:02:50|170.02|167.52|170.01|167.51|170.05|167.55|170|167.5|12
1623852180000|2021-06-16 14:03:00|170.02|167.52|170|167.5|170.03|167.53|170|167.5|12
1623852190000|2021-06-16 14:03:10|169.99|167.49|170.04|167.54|170.04|167.54|169.99|167.49|4
1623852200000|2021-06-16 14:03:20|170.03|167.53|170.03|167.53|170.04|167.54|170.03|167.53|3
1623852210000|2021-06-16 14:03:30|170.04|167.54|170.24|167.74|170.24|167.74|170.03|167.53|15
1623852220000|2021-06-16 14:03:40|170.25|167.75|170.37|167.87|170.37|167.87|170.23|167.73|24
1623852230000|2021-06-16 14:03:50|170.36|167.86|170.36|167.86|170.37|167.87|170.36|167.86|3
1623852240000|2021-06-16 14:04:00|170.37|167.87|170.55|168.05|170.57|168.07|170.37|167.87|18
1623852250000|2021-06-16 14:04:10|170.57|168.07|170.44|167.94|170.6|168.1|170.42|167.92|18
1623852260000|2021-06-16 14:04:20|170.45|167.95|170.45|167.95|170.45|167.95|170.39|167.89|18
1623852270000|2021-06-16 14:04:30|170.44|167.94|170.47|167.97|170.48|167.98|170.44|167.94|15
1623852280000|2021-06-16 14:04:40|170.5|168|170.41|167.91|170.5|168|170.4|167.9|14
1623852290000|2021-06-16 14:04:50|170.44|167.94|170.47|167.97|170.47|167.97|170.44|167.94|8
1623852300000|2021-06-16 14:05:00|170.46|167.96|170.38|167.88|170.46|167.96|170.37|167.87|23
1623852310000|2021-06-16 14:05:10|170.37|167.87|170.27|167.77|170.39|167.89|170.27|167.77|16
1623852320000|2021-06-16 14:05:20|170.28|167.78|170.27|167.77|170.28|167.78|170.23|167.73|15
1623852330000|2021-06-16 14:05:30|170.26|167.76|170.27|167.77|170.28|167.78|170.25|167.75|14
1623852340000|2021-06-16 14:05:40|170.28|167.78|170.26|167.76|170.28|167.78|170.26|167.76|5
1623852350000|2021-06-16 14:05:50|170.24|167.74|170.24|167.74|170.27|167.77|170.23|167.73|17
1623852360000|2021-06-16 14:06:00|170.23|167.73|170.21|167.71|170.23|167.73|170.2|167.7|13
1623852370000|2021-06-16 14:06:10|170.22|167.72|170.2|167.7|170.23|167.73|170.19|167.69|11
1623852380000|2021-06-16 14:06:20|170.21|167.71|170.31|167.81|170.32|167.82|170.21|167.71|13
1623852390000|2021-06-16 14:06:30|170.3|167.8|170.29|167.79|170.32|167.82|170.28|167.78|12
1623852400000|2021-06-16 14:06:40|170.28|167.78|170.26|167.76|170.28|167.78|170.24|167.74|15
1623852410000|2021-06-16 14:06:50|170.27|167.77|170.27|167.77|170.27|167.77|170.25|167.75|13
1623852420000|2021-06-16 14:07:00|170.28|167.78|170.27|167.77|170.3|167.8|170.24|167.74|17
1623852430000|2021-06-16 14:07:10|170.26|167.76|170.26|167.76|170.27|167.77|170.25|167.75|14
1623852440000|2021-06-16 14:07:20|170.25|167.75|170.19|167.69|170.25|167.75|170.19|167.69|17
1623852450000|2021-06-16 14:07:30|170.2|167.7|170.24|167.74|170.24|167.74|170.18|167.68|7
1623852460000|2021-06-16 14:07:40|170.23|167.73|170.22|167.72|170.24|167.74|170.22|167.72|9
1623852470000|2021-06-16 14:07:50|170.23|167.73|170.22|167.72|170.25|167.75|170.22|167.72|10
1623852480000|2021-06-16 14:08:00|170.23|167.73|170.25|167.75|170.25|167.75|170.22|167.72|7
1623852490000|2021-06-16 14:08:10|170.24|167.74|170.24|167.74|170.24|167.74|170.24|167.74|1
1623852500000|2021-06-16 14:08:20|170.25|167.75|170.23|167.73|170.25|167.75|170.22|167.72|7
1623852510000|2021-06-16 14:08:30|170.22|167.72|170.2|167.7|170.22|167.72|170.2|167.7|3
1623852520000|2021-06-16 14:08:40|170.21|167.71|170.17|167.67|170.21|167.71|170.17|167.67|14
1623852530000|2021-06-16 14:08:50|170.18|167.68|170.16|167.66|170.18|167.68|170.16|167.66|9
1623852540000|2021-06-16 14:09:00|170.17|167.67|170.22|167.72|170.22|167.72|170.14|167.64|9
1623852550000|2021-06-16 14:09:10|170.23|167.73|170.23|167.73|170.24|167.74|170.21|167.71|10
1623852560000|2021-06-16 14:09:20|170.22|167.72|170.25|167.75|170.25|167.75|170.22|167.72|12
1623852570000|2021-06-16 14:09:30|170.24|167.74|170.22|167.72|170.24|167.74|170.21|167.71|8
1623852580000|2021-06-16 14:09:40|170.21|167.71|170.2|167.7|170.21|167.71|170.19|167.69|12
1623852590000|2021-06-16 14:09:50|170.19|167.69|170.24|167.74|170.25|167.75|170.16|167.66|12
1623852600000|2021-06-16 14:10:00|170.26|167.76|170.26|167.76|170.28|167.78|170.24|167.74|15
1623852610000|2021-06-16 14:10:10|170.25|167.75|170.33|167.83|170.37|167.87|170.25|167.75|9
1623852620000|2021-06-16 14:10:20|170.32|167.82|170.29|167.79|170.32|167.82|170.24|167.74|21
1623852630000|2021-06-16 14:10:30|170.3|167.8|170.32|167.82|170.32|167.82|170.29|167.79|14
1623852640000|2021-06-16 14:10:40|170.3|167.8|170.32|167.82|170.35|167.85|170.29|167.79|8
1623852650000|2021-06-16 14:10:50|170.35|167.85|170.36|167.86|170.36|167.86|170.32|167.82|6
1623852660000|2021-06-16 14:11:00|170.35|167.85|170.3|167.8|170.35|167.85|170.28|167.78|8
1623852670000|2021-06-16 14:11:10|170.31|167.81|170.4|167.9|170.41|167.91|170.31|167.81|15
1623852680000|2021-06-16 14:11:20|170.41|167.91|170.39|167.89|170.41|167.91|170.39|167.89|7
1623852690000|2021-06-16 14:11:30|170.4|167.9|170.46|167.96|170.47|167.97|170.39|167.89|10
1623852700000|2021-06-16 14:11:40|170.47|167.97|170.43|167.93|170.47|167.97|170.43|167.93|9
1623852710000|2021-06-16 14:11:50|170.45|167.95|170.45|167.95|170.47|167.97|170.44|167.94|7
1623852720000|2021-06-16 14:12:00|170.44|167.94|170.48|167.98|170.48|167.98|170.44|167.94|11
1623852730000|2021-06-16 14:12:10|170.49|167.99|170.5|168|170.51|168.01|170.48|167.98|9
1623852740000|2021-06-16 14:12:20|170.49|167.99|170.47|167.97|170.49|167.99|170.46|167.96|9
1623852750000|2021-06-16 14:12:30|170.46|167.96|170.46|167.96|170.47|167.97|170.44|167.94|9
1623852760000|2021-06-16 14:12:40|170.45|167.95|170.44|167.94|170.45|167.95|170.44|167.94|6
1623852770000|2021-06-16 14:12:50|170.43|167.93|170.37|167.87|170.43|167.93|170.37|167.87|12
1623852780000|2021-06-16 14:13:00|170.38|167.88|170.34|167.84|170.4|167.9|170.34|167.84|14
1623852790000|2021-06-16 14:13:10|170.35|167.85|170.39|167.89|170.4|167.9|170.33|167.83|15
1623852800000|2021-06-16 14:13:20|170.41|167.91|170.42|167.92|170.43|167.93|170.4|167.9|12
1623852810000|2021-06-16 14:13:30|170.41|167.91|170.37|167.87|170.41|167.91|170.37|167.87|18
1623852820000|2021-06-16 14:13:40|170.38|167.88|170.38|167.88|170.39|167.89|170.37|167.87|13
1623852830000|2021-06-16 14:13:50|170.39|167.89|170.41|167.91|170.41|167.91|170.39|167.89|7
1623852840000|2021-06-16 14:14:00|170.42|167.92|170.42|167.92|170.42|167.92|170.42|167.92|1
1623852850000|2021-06-16 14:14:10|170.43|167.93|170.43|167.93|170.44|167.94|170.43|167.93|3
1623852870000|2021-06-16 14:14:30|170.44|167.94|170.49|167.99|170.49|167.99|170.44|167.94|6
1623852880000|2021-06-16 14:14:40|170.48|167.98|170.55|168.05|170.57|168.07|170.46|167.96|18
1623852890000|2021-06-16 14:14:50|170.57|168.07|170.58|168.08|170.59|168.09|170.55|168.05|17
1623852900000|2021-06-16 14:15:00|170.57|168.07|170.62|168.12|170.62|168.12|170.57|168.07|5
1623852910000|2021-06-16 14:15:10|170.63|168.13|170.65|168.15|170.69|168.19|170.63|168.13|16
1623852920000|2021-06-16 14:15:20|170.66|168.16|170.66|168.16|170.69|168.19|170.66|168.16|10
1623852930000|2021-06-16 14:15:30|170.65|168.15|170.68|168.18|170.68|168.18|170.65|168.15|15
1623852940000|2021-06-16 14:15:40|170.67|168.17|170.62|168.12|170.67|168.17|170.62|168.12|13
1623852950000|2021-06-16 14:15:50|170.63|168.13|170.64|168.14|170.64|168.14|170.63|168.13|12
1623852960000|2021-06-16 14:16:00|170.63|168.13|170.65|168.15|170.66|168.16|170.63|168.13|18
1623852970000|2021-06-16 14:16:10|170.66|168.16|170.52|168.02|170.66|168.16|170.52|168.02|17
1623852980000|2021-06-16 14:16:20|170.53|168.03|170.55|168.05|170.55|168.05|170.52|168.02|18
1623852990000|2021-06-16 14:16:30|170.54|168.04|170.58|168.08|170.58|168.08|170.54|168.04|14
1623853000000|2021-06-16 14:16:40|170.59|168.09|170.56|168.06|170.59|168.09|170.56|168.06|10
1623853010000|2021-06-16 14:16:50|170.57|168.07|170.53|168.03|170.57|168.07|170.53|168.03|14
1623853020000|2021-06-16 14:17:00|170.54|168.04|170.52|168.02|170.55|168.05|170.52|168.02|13
1623853030000|2021-06-16 14:17:10|170.53|168.03|170.5|168|170.53|168.03|170.5|168|6
1623853040000|2021-06-16 14:17:20|170.51|168.01|170.49|167.99|170.51|168.01|170.46|167.96|17
1623853050000|2021-06-16 14:17:30|170.48|167.98|170.48|167.98|170.49|167.99|170.47|167.97|7
1623853060000|2021-06-16 14:17:40|170.49|167.99|170.41|167.91|170.49|167.99|170.4|167.9|9
1623853070000|2021-06-16 14:17:50|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|8
1623853080000|2021-06-16 14:18:00|170.39|167.89|170.45|167.95|170.46|167.96|170.39|167.89|14
1623853090000|2021-06-16 14:18:10|170.44|167.94|170.41|167.91|170.45|167.95|170.41|167.91|7
1623853100000|2021-06-16 14:18:20|170.4|167.9|170.39|167.89|170.42|167.92|170.39|167.89|8
1623853110000|2021-06-16 14:18:30|170.4|167.9|170.37|167.87|170.4|167.9|170.37|167.87|3
1623853120000|2021-06-16 14:18:40|170.39|167.89|170.38|167.88|170.39|167.89|170.36|167.86|5
1623853130000|2021-06-16 14:18:50|170.39|167.89|170.42|167.92|170.42|167.92|170.37|167.87|5
1623853140000|2021-06-16 14:19:00|170.43|167.93|170.31|167.81|170.44|167.94|170.31|167.81|14
1623853150000|2021-06-16 14:19:10|170.29|167.79|170.28|167.78|170.29|167.79|170.28|167.78|2
1623853160000|2021-06-16 14:19:20|170.27|167.77|170.3|167.8|170.31|167.81|170.27|167.77|11
1623853170000|2021-06-16 14:19:30|170.29|167.79|170.29|167.79|170.3|167.8|170.28|167.78|9
1623853180000|2021-06-16 14:19:40|170.28|167.78|170.26|167.76|170.28|167.78|170.25|167.75|7
1623853190000|2021-06-16 14:19:50|170.27|167.77|170.26|167.76|170.28|167.78|170.26|167.76|4
1623853200000|2021-06-16 14:20:00|170.25|167.75|170.26|167.76|170.26|167.76|170.25|167.75|2
1623853210000|2021-06-16 14:20:10|170.25|167.75|170.27|167.77|170.27|167.77|170.25|167.75|9
1623853220000|2021-06-16 14:20:20|170.26|167.76|170.24|167.74|170.27|167.77|170.23|167.73|6
1623853230000|2021-06-16 14:20:30|170.25|167.75|170.24|167.74|170.25|167.75|170.23|167.73|4
1623853240000|2021-06-16 14:20:40|170.23|167.73|170.21|167.71|170.23|167.73|170.2|167.7|14
1623853250000|2021-06-16 14:20:50|170.22|167.72|170.22|167.72|170.22|167.72|170.21|167.71|3
1623853260000|2021-06-16 14:21:00|170.21|167.71|170.22|167.72|170.22|167.72|170.2|167.7|6
1623853270000|2021-06-16 14:21:10|170.23|167.73|170.22|167.72|170.25|167.75|170.22|167.72|10
1623853280000|2021-06-16 14:21:20|170.21|167.71|170.18|167.68|170.22|167.72|170.17|167.67|14
1623853290000|2021-06-16 14:21:30|170.17|167.67|170.17|167.67|170.18|167.68|170.16|167.66|9
1623853300000|2021-06-16 14:21:40|170.18|167.68|170.16|167.66|170.18|167.68|170.16|167.66|7
1623853310000|2021-06-16 14:21:50|170.17|167.67|170.17|167.67|170.18|167.68|170.16|167.66|7
1623853320000|2021-06-16 14:22:00|170.16|167.66|170.17|167.67|170.18|167.68|170.16|167.66|5
1623853330000|2021-06-16 14:22:10|170.18|167.68|170.18|167.68|170.18|167.68|170.17|167.67|3
1623853340000|2021-06-16 14:22:20|170.17|167.67|170.09|167.59|170.17|167.67|170.09|167.59|16
1623853350000|2021-06-16 14:22:30|170.1|167.6|170.08|167.58|170.1|167.6|170.08|167.58|11
1623853360000|2021-06-16 14:22:40|170.09|167.59|170.08|167.58|170.09|167.59|170.08|167.58|8
1623853370000|2021-06-16 14:22:50|170.09|167.59|170.08|167.58|170.09|167.59|170.08|167.58|8
1623853380000|2021-06-16 14:23:00|170.07|167.57|170.05|167.55|170.07|167.57|170.01|167.51|14
1623853390000|2021-06-16 14:23:10|170.06|167.56|170.08|167.58|170.09|167.59|170.06|167.56|7
1623853400000|2021-06-16 14:23:20|170.1|167.6|170.1|167.6|170.13|167.63|170.09|167.59|11
1623853410000|2021-06-16 14:23:30|170.11|167.61|170.09|167.59|170.11|167.61|170.08|167.58|11
1623853420000|2021-06-16 14:23:40|170.08|167.58|170.08|167.58|170.09|167.59|170.07|167.57|9
1623853430000|2021-06-16 14:23:50|170.07|167.57|170.08|167.58|170.08|167.58|170.07|167.57|4
1623853440000|2021-06-16 14:24:00|170.09|167.59|170.07|167.57|170.09|167.59|170.07|167.57|10
1623853450000|2021-06-16 14:24:10|170.06|167.56|169.99|167.49|170.06|167.56|169.97|167.47|6
1623853460000|2021-06-16 14:24:20|170|167.5|169.88|167.38|170|167.5|169.87|167.37|23
1623853470000|2021-06-16 14:24:30|169.87|167.37|169.89|167.39|169.9|167.4|169.87|167.37|14
1623853480000|2021-06-16 14:24:40|169.9|167.4|169.97|167.47|169.97|167.47|169.89|167.39|24
1623853490000|2021-06-16 14:24:50|169.98|167.48|169.96|167.46|169.99|167.49|169.96|167.46|9
1623853500000|2021-06-16 14:25:00|169.94|167.44|169.79|167.29|169.94|167.44|169.79|167.29|21
1623853510000|2021-06-16 14:25:10|169.8|167.3|169.82|167.32|169.83|167.33|169.8|167.3|13
1623853520000|2021-06-16 14:25:20|169.81|167.31|169.89|167.39|169.91|167.41|169.81|167.31|16
1623853530000|2021-06-16 14:25:30|169.9|167.4|169.88|167.38|169.94|167.44|169.88|167.38|15
1623853540000|2021-06-16 14:25:40|169.87|167.37|169.89|167.39|169.9|167.4|169.87|167.37|16
1623853550000|2021-06-16 14:25:50|169.9|167.4|169.86|167.36|169.9|167.4|169.86|167.36|15
1623853560000|2021-06-16 14:26:00|169.87|167.37|169.89|167.39|169.9|167.4|169.87|167.37|13
1623853570000|2021-06-16 14:26:10|169.9|167.4|169.92|167.42|169.94|167.44|169.9|167.4|13
1623853580000|2021-06-16 14:26:20|169.93|167.43|169.88|167.38|169.93|167.43|169.88|167.38|13
1623853590000|2021-06-16 14:26:30|169.89|167.39|169.94|167.44|169.94|167.44|169.87|167.37|16
1623853600000|2021-06-16 14:26:40|169.92|167.42|169.92|167.42|169.92|167.42|169.89|167.39|10
1623853610000|2021-06-16 14:26:50|169.91|167.41|169.94|167.44|169.94|167.44|169.9|167.4|6
1623853620000|2021-06-16 14:27:00|169.93|167.43|169.92|167.42|169.93|167.43|169.91|167.41|10
1623853630000|2021-06-16 14:27:10|169.91|167.41|169.92|167.42|169.93|167.43|169.91|167.41|8
1623853640000|2021-06-16 14:27:20|169.93|167.43|169.94|167.44|169.94|167.44|169.93|167.43|2
1623853650000|2021-06-16 14:27:30|169.95|167.45|169.98|167.48|169.98|167.48|169.95|167.45|4
1623853660000|2021-06-16 14:27:40|169.97|167.47|169.98|167.48|169.98|167.48|169.97|167.47|2
1623853670000|2021-06-16 14:27:50|169.97|167.47|169.99|167.49|170|167.5|169.97|167.47|6
1623853680000|2021-06-16 14:28:00|169.98|167.48|169.99|167.49|169.99|167.49|169.98|167.48|2
1623853690000|2021-06-16 14:28:10|170|167.5|170.02|167.52|170.02|167.52|170|167.5|3
1623853700000|2021-06-16 14:28:20|170.04|167.54|170.03|167.53|170.05|167.55|170.03|167.53|4
1623853710000|2021-06-16 14:28:30|170.02|167.52|169.96|167.46|170.02|167.52|169.96|167.46|13
1623853720000|2021-06-16 14:28:40|169.95|167.45|169.94|167.44|169.95|167.45|169.92|167.42|8
1623853730000|2021-06-16 14:28:50|169.93|167.43|169.93|167.43|169.94|167.44|169.93|167.43|3
1623853740000|2021-06-16 14:29:00|169.91|167.41|169.91|167.41|169.91|167.41|169.91|167.41|1
1623853750000|2021-06-16 14:29:10|169.93|167.43|169.92|167.42|169.93|167.43|169.92|167.42|2
1623853760000|2021-06-16 14:29:20|169.93|167.43|169.92|167.42|169.94|167.44|169.92|167.42|4
1623853770000|2021-06-16 14:29:30|169.9|167.4|169.92|167.42|169.92|167.42|169.9|167.4|7
1623853780000|2021-06-16 14:29:40|169.93|167.43|169.95|167.45|169.95|167.45|169.93|167.43|5
1623853790000|2021-06-16 14:29:50|169.96|167.46|169.96|167.46|169.98|167.48|169.95|167.45|9
1623853800000|2021-06-16 14:30:00|169.95|167.45|170.04|167.54|170.04|167.54|169.95|167.45|14
1623853810000|2021-06-16 14:30:10|170.06|167.56|170.05|167.55|170.1|167.6|170.04|167.54|14
1623853820000|2021-06-16 14:30:20|170.06|167.56|170.12|167.62|170.12|167.62|170.05|167.55|17
1623853830000|2021-06-16 14:30:30|170.13|167.63|170.13|167.63|170.13|167.63|170.13|167.63|1
1623853840000|2021-06-16 14:30:40|170.14|167.64|170.14|167.64|170.14|167.64|170.13|167.63|3
1623853850000|2021-06-16 14:30:50|170.15|167.65|170.15|167.65|170.15|167.65|170.14|167.64|3
1623853860000|2021-06-16 14:31:00|170.14|167.64|170.14|167.64|170.16|167.66|170.14|167.64|9
1623853870000|2021-06-16 14:31:10|170.15|167.65|170.15|167.65|170.15|167.65|170.14|167.64|3
1623853880000|2021-06-16 14:31:20|170.16|167.66|170.16|167.66|170.16|167.66|170.15|167.65|3
1623853890000|2021-06-16 14:31:30|170.17|167.67|170.21|167.71|170.21|167.71|170.17|167.67|5
1623853900000|2021-06-16 14:31:40|170.24|167.74|170.23|167.73|170.24|167.74|170.21|167.71|8
1623853910000|2021-06-16 14:31:50|170.24|167.74|170.26|167.76|170.26|167.76|170.21|167.71|8
1623853920000|2021-06-16 14:32:00|170.27|167.77|170.3|167.8|170.3|167.8|170.26|167.76|9
1623853930000|2021-06-16 14:32:10|170.31|167.81|170.34|167.84|170.34|167.84|170.31|167.81|5
1623853940000|2021-06-16 14:32:20|170.35|167.85|170.34|167.84|170.38|167.88|170.34|167.84|8
1623853950000|2021-06-16 14:32:30|170.35|167.85|170.36|167.86|170.36|167.86|170.35|167.85|2
1623853960000|2021-06-16 14:32:40|170.37|167.87|170.32|167.82|170.38|167.88|170.32|167.82|8
1623853970000|2021-06-16 14:32:50|170.31|167.81|170.3|167.8|170.33|167.83|170.28|167.78|10
1623853980000|2021-06-16 14:33:00|170.31|167.81|170.24|167.74|170.31|167.81|170.24|167.74|11
1623853990000|2021-06-16 14:33:10|170.23|167.73|170.17|167.67|170.24|167.74|170.17|167.67|12
1623854000000|2021-06-16 14:33:20|170.16|167.66|170.14|167.64|170.19|167.69|170.13|167.63|16
1623854010000|2021-06-16 14:33:30|170.15|167.65|170.21|167.71|170.22|167.72|170.15|167.65|8
1623854020000|2021-06-16 14:33:40|170.22|167.72|170.25|167.75|170.26|167.76|170.22|167.72|8
1623854030000|2021-06-16 14:33:50|170.26|167.76|170.23|167.73|170.26|167.76|170.23|167.73|6
1623854040000|2021-06-16 14:34:00|170.24|167.74|170.28|167.78|170.28|167.78|170.23|167.73|7
1623854050000|2021-06-16 14:34:10|170.29|167.79|170.3|167.8|170.32|167.82|170.29|167.79|5
1623854060000|2021-06-16 14:34:20|170.31|167.81|170.28|167.78|170.31|167.81|170.27|167.77|7
1623854070000|2021-06-16 14:34:30|170.27|167.77|170.32|167.82|170.33|167.83|170.26|167.76|18
1623854080000|2021-06-16 14:34:40|170.31|167.81|170.32|167.82|170.33|167.83|170.31|167.81|9
1623854090000|2021-06-16 14:34:50|170.34|167.84|170.31|167.81|170.35|167.85|170.31|167.81|8
1623854100000|2021-06-16 14:35:00|170.28|167.78|170.33|167.83|170.33|167.83|170.27|167.77|15
1623854110000|2021-06-16 14:35:10|170.34|167.84|170.34|167.84|170.34|167.84|170.34|167.84|1
1623854120000|2021-06-16 14:35:20|170.35|167.85|170.44|167.94|170.44|167.94|170.35|167.85|6
1623854130000|2021-06-16 14:35:30|170.45|167.95|170.45|167.95|170.48|167.98|170.44|167.94|7
1623854140000|2021-06-16 14:35:40|170.41|167.91|170.4|167.9|170.42|167.92|170.39|167.89|15
1623854150000|2021-06-16 14:35:50|170.43|167.93|170.43|167.93|170.44|167.94|170.37|167.87|17
1623854160000|2021-06-16 14:36:00|170.44|167.94|170.26|167.76|170.44|167.94|170.26|167.76|18
1623854170000|2021-06-16 14:36:10|170.28|167.78|170.34|167.84|170.35|167.85|170.25|167.75|17
1623854180000|2021-06-16 14:36:20|170.35|167.85|170.29|167.79|170.39|167.89|170.29|167.79|18
1623854190000|2021-06-16 14:36:30|170.27|167.77|170.3|167.8|170.3|167.8|170.24|167.74|27
1623854200000|2021-06-16 14:36:40|170.28|167.78|170.3|167.8|170.31|167.81|170.25|167.75|27
1623854210000|2021-06-16 14:36:50|170.27|167.77|170.26|167.76|170.3|167.8|170.25|167.75|15
1623854220000|2021-06-16 14:37:00|170.28|167.78|170.27|167.77|170.31|167.81|170.25|167.75|13
1623854230000|2021-06-16 14:37:10|170.3|167.8|170.29|167.79|170.31|167.81|170.29|167.79|5
1623854240000|2021-06-16 14:37:20|170.3|167.8|170.29|167.79|170.3|167.8|170.29|167.79|2
1623854250000|2021-06-16 14:37:30|170.3|167.8|170.32|167.82|170.33|167.83|170.3|167.8|4
1623854260000|2021-06-16 14:37:40|170.3|167.8|170.32|167.82|170.32|167.82|170.3|167.8|4
1623854270000|2021-06-16 14:37:50|170.27|167.77|170.29|167.79|170.29|167.79|170.27|167.77|5
1623854280000|2021-06-16 14:38:00|170.33|167.83|170.33|167.83|170.33|167.83|170.33|167.83|1
1623854290000|2021-06-16 14:38:10|170.34|167.84|170.34|167.84|170.35|167.85|170.34|167.84|3
1623854300000|2021-06-16 14:38:20|170.33|167.83|170.26|167.76|170.33|167.83|170.26|167.76|7
1623854310000|2021-06-16 14:38:30|170.27|167.77|170.27|167.77|170.28|167.78|170.27|167.77|3
1623854320000|2021-06-16 14:38:40|170.28|167.78|170.26|167.76|170.28|167.78|170.26|167.76|3
1623854330000|2021-06-16 14:38:50|170.25|167.75|170.25|167.75|170.25|167.75|170.25|167.75|1
1623854340000|2021-06-16 14:39:00|170.23|167.73|170.18|167.68|170.23|167.73|170.18|167.68|11
1623854350000|2021-06-16 14:39:10|170.19|167.69|170.25|167.75|170.25|167.75|170.18|167.68|8
1623854360000|2021-06-16 14:39:20|170.24|167.74|170.28|167.78|170.28|167.78|170.24|167.74|3
1623854370000|2021-06-16 14:39:30|170.27|167.77|170.25|167.75|170.27|167.77|170.25|167.75|3
1623854380000|2021-06-16 14:39:40|170.26|167.76|170.31|167.81|170.31|167.81|170.25|167.75|5
1623854400000|2021-06-16 14:40:00|170.3|167.8|170.28|167.78|170.31|167.81|170.28|167.78|6
1623854410000|2021-06-16 14:40:10|170.29|167.79|170.31|167.81|170.33|167.83|170.29|167.79|9
1623854420000|2021-06-16 14:40:20|170.3|167.8|170.25|167.75|170.31|167.81|170.22|167.72|19
1623854430000|2021-06-16 14:40:30|170.24|167.74|170.26|167.76|170.26|167.76|170.24|167.74|14
1623854440000|2021-06-16 14:40:40|170.24|167.74|170.26|167.76|170.27|167.77|170.24|167.74|13
1623854450000|2021-06-16 14:40:50|170.25|167.75|170.26|167.76|170.27|167.77|170.25|167.75|10
1623854460000|2021-06-16 14:41:00|170.25|167.75|170.2|167.7|170.25|167.75|170.17|167.67|11
1623854470000|2021-06-16 14:41:10|170.17|167.67|170.18|167.68|170.2|167.7|170.17|167.67|14
1623854480000|2021-06-16 14:41:20|170.17|167.67|170.18|167.68|170.2|167.7|170.17|167.67|7
1623854490000|2021-06-16 14:41:30|170.19|167.69|170.18|167.68|170.2|167.7|170.18|167.68|17
1623854500000|2021-06-16 14:41:40|170.19|167.69|170.18|167.68|170.19|167.69|170.18|167.68|2
1623854510000|2021-06-16 14:41:50|170.19|167.69|170.12|167.62|170.2|167.7|170.12|167.62|12
1623854520000|2021-06-16 14:42:00|170.09|167.59|170.1|167.6|170.11|167.61|170.06|167.56|11
1623854530000|2021-06-16 14:42:10|170.09|167.59|170.19|167.69|170.22|167.72|170.08|167.58|12
1623854540000|2021-06-16 14:42:20|170.21|167.71|170.17|167.67|170.21|167.71|170.17|167.67|16
1623854550000|2021-06-16 14:42:30|170.18|167.68|170.21|167.71|170.21|167.71|170.18|167.68|10
1623854560000|2021-06-16 14:42:40|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|2
1623854570000|2021-06-16 14:42:50|170.22|167.72|170.22|167.72|170.22|167.72|170.22|167.72|1
1623854580000|2021-06-16 14:43:00|170.23|167.73|170.22|167.72|170.23|167.73|170.22|167.72|2
1623854590000|2021-06-16 14:43:10|170.19|167.69|170.18|167.68|170.19|167.69|170.17|167.67|6
1623854600000|2021-06-16 14:43:20|170.17|167.67|170.18|167.68|170.18|167.68|170.17|167.67|2
1623854610000|2021-06-16 14:43:30|170.22|167.72|170.22|167.72|170.23|167.73|170.22|167.72|3
1623854620000|2021-06-16 14:43:40|170.23|167.73|170.23|167.73|170.23|167.73|170.23|167.73|1
1623854630000|2021-06-16 14:43:50|170.22|167.72|170.23|167.73|170.23|167.73|170.22|167.72|4
1623854640000|2021-06-16 14:44:00|170.22|167.72|170.23|167.73|170.23|167.73|170.22|167.72|2
1623854650000|2021-06-16 14:44:10|170.25|167.75|170.19|167.69|170.26|167.76|170.19|167.69|9
1623854660000|2021-06-16 14:44:20|170.16|167.66|170.12|167.62|170.16|167.66|170.09|167.59|9
1623854670000|2021-06-16 14:44:30|170.13|167.63|170.13|167.63|170.15|167.65|170.13|167.63|6
1623854680000|2021-06-16 14:44:40|170.14|167.64|170.14|167.64|170.14|167.64|170.12|167.62|4
1623854690000|2021-06-16 14:44:50|170.13|167.63|170.13|167.63|170.14|167.64|170.13|167.63|3
1623854700000|2021-06-16 14:45:00|170.12|167.62|170.06|167.56|170.12|167.62|170.06|167.56|7
1623854710000|2021-06-16 14:45:10|170.07|167.57|170.07|167.57|170.07|167.57|170.06|167.56|3
1623854720000|2021-06-16 14:45:20|170.09|167.59|170.16|167.66|170.16|167.66|170.08|167.58|9
1623854730000|2021-06-16 14:45:30|170.17|167.67|170.17|167.67|170.19|167.69|170.17|167.67|11
1623854740000|2021-06-16 14:45:40|170.18|167.68|170.23|167.73|170.26|167.76|170.17|167.67|22
1623854750000|2021-06-16 14:45:50|170.24|167.74|170.27|167.77|170.27|167.77|170.24|167.74|4
1623854760000|2021-06-16 14:46:00|170.26|167.76|170.19|167.69|170.26|167.76|170.19|167.69|6
1623854770000|2021-06-16 14:46:10|170.2|167.7|170.15|167.65|170.21|167.71|170.09|167.59|16
1623854780000|2021-06-16 14:46:20|170.12|167.62|170.14|167.64|170.17|167.67|170.12|167.62|16
1623854790000|2021-06-16 14:46:30|170.15|167.65|170.14|167.64|170.15|167.65|170.14|167.64|6
1623854800000|2021-06-16 14:46:40|170.15|167.65|170.1|167.6|170.15|167.65|170.09|167.59|17
1623854820000|2021-06-16 14:47:00|170.11|167.61|170.1|167.6|170.12|167.62|170.1|167.6|8
1623854830000|2021-06-16 14:47:10|170.09|167.59|169.97|167.47|170.09|167.59|169.93|167.43|10
1623854840000|2021-06-16 14:47:20|169.96|167.46|169.98|167.48|169.98|167.48|169.95|167.45|11
1623854850000|2021-06-16 14:47:30|169.99|167.49|170.07|167.57|170.07|167.57|169.99|167.49|6
1623854860000|2021-06-16 14:47:40|170.05|167.55|170|167.5|170.05|167.55|169.99|167.49|5
1623854870000|2021-06-16 14:47:50|169.99|167.49|169.97|167.47|170.01|167.51|169.97|167.47|5
1623854880000|2021-06-16 14:48:00|169.98|167.48|169.95|167.45|169.98|167.48|169.94|167.44|16
1623854890000|2021-06-16 14:48:10|169.96|167.46|170|167.5|170|167.5|169.94|167.44|9
1623854900000|2021-06-16 14:48:20|169.99|167.49|169.99|167.49|169.99|167.49|169.99|167.49|1
1623854910000|2021-06-16 14:48:30|169.97|167.47|169.94|167.44|169.97|167.47|169.9|167.4|10
1623854920000|2021-06-16 14:48:40|169.97|167.47|170|167.5|170|167.5|169.95|167.45|5
1623854930000|2021-06-16 14:48:50|169.99|167.49|169.96|167.46|169.99|167.49|169.96|167.46|4
1623854940000|2021-06-16 14:49:00|169.95|167.45|169.95|167.45|169.97|167.47|169.95|167.45|8
1623854950000|2021-06-16 14:49:10|169.96|167.46|169.96|167.46|169.96|167.46|169.94|167.44|9
1623854960000|2021-06-16 14:49:20|169.97|167.47|169.97|167.47|169.97|167.47|169.97|167.47|1
1623854970000|2021-06-16 14:49:30|169.96|167.46|169.9|167.4|169.96|167.46|169.9|167.4|4
1623854980000|2021-06-16 14:49:40|169.91|167.41|169.89|167.39|169.91|167.41|169.89|167.39|3
1623854990000|2021-06-16 14:49:50|169.88|167.38|169.9|167.4|169.9|167.4|169.87|167.37|5
1623855000000|2021-06-16 14:50:00|169.89|167.39|169.95|167.45|169.95|167.45|169.86|167.36|15
1623855010000|2021-06-16 14:50:10|169.96|167.46|169.92|167.42|169.96|167.46|169.92|167.42|10
1623855020000|2021-06-16 14:50:20|169.93|167.43|169.95|167.45|169.96|167.46|169.93|167.43|8
1623855030000|2021-06-16 14:50:30|169.96|167.46|169.98|167.48|169.99|167.49|169.96|167.46|7
1623855040000|2021-06-16 14:50:40|170|167.5|169.96|167.46|170|167.5|169.96|167.46|11
1623855050000|2021-06-16 14:50:50|169.97|167.47|169.98|167.48|169.99|167.49|169.96|167.46|16
1623855060000|2021-06-16 14:51:00|169.99|167.49|169.9|167.4|169.99|167.49|169.89|167.39|9
1623855070000|2021-06-16 14:51:10|169.89|167.39|169.92|167.42|169.92|167.42|169.89|167.39|10
1623855080000|2021-06-16 14:51:20|169.91|167.41|169.91|167.41|169.95|167.45|169.91|167.41|11
1623855090000|2021-06-16 14:51:30|169.9|167.4|169.99|167.49|169.99|167.49|169.89|167.39|12
1623855100000|2021-06-16 14:51:40|169.98|167.48|169.97|167.47|170.01|167.51|169.96|167.46|14
1623855110000|2021-06-16 14:51:50|169.96|167.46|169.89|167.39|169.96|167.46|169.86|167.36|20
1623855120000|2021-06-16 14:52:00|169.88|167.38|169.91|167.41|169.93|167.43|169.88|167.38|17
1623855130000|2021-06-16 14:52:10|169.9|167.4|169.81|167.31|169.91|167.41|169.79|167.29|17
1623855140000|2021-06-16 14:52:20|169.82|167.32|169.78|167.28|169.84|167.34|169.77|167.27|17
1623855150000|2021-06-16 14:52:30|169.77|167.27|169.65|167.15|169.77|167.27|169.65|167.15|8
1623855160000|2021-06-16 14:52:40|169.64|167.14|169.68|167.18|169.69|167.19|169.64|167.14|9
1623855170000|2021-06-16 14:52:50|169.66|167.16|169.75|167.25|169.75|167.25|169.66|167.16|10
1623855180000|2021-06-16 14:53:00|169.74|167.24|169.57|167.07|169.74|167.24|169.57|167.07|9
1623855190000|2021-06-16 14:53:10|169.58|167.08|169.49|166.99|169.58|167.08|169.47|166.97|11
1623855200000|2021-06-16 14:53:20|169.48|166.98|169.55|167.05|169.57|167.07|169.46|166.96|24
1623855210000|2021-06-16 14:53:30|169.56|167.06|169.43|166.93|169.57|167.07|169.43|166.93|13
1623855220000|2021-06-16 14:53:40|169.42|166.92|169.35|166.85|169.42|166.92|169.35|166.85|9
1623855230000|2021-06-16 14:53:50|169.31|166.81|168.87|166.37|169.31|166.81|168.87|166.37|16
1623855240000|2021-06-16 14:54:00|168.86|166.36|168.81|166.31|168.86|166.36|168.79|166.29|11
1623855250000|2021-06-16 14:54:10|168.82|166.32|168.59|166.09|168.82|166.32|168.59|166.09|19
1623855260000|2021-06-16 14:54:20|168.58|166.08|168.34|165.84|168.62|166.12|168.33|165.83|14
1623855270000|2021-06-16 14:54:30|168.36|165.86|168.42|165.92|168.44|165.94|168.36|165.86|27
1623855280000|2021-06-16 14:54:40|168.43|165.93|168.51|166.01|168.6|166.1|168.4|165.9|19
1623855290000|2021-06-16 14:54:50|168.61|166.11|168.49|165.99|168.63|166.13|168.47|165.97|23
1623855300000|2021-06-16 14:55:00|168.5|166|168.55|166.05|168.57|166.07|168.46|165.96|27
1623855310000|2021-06-16 14:55:10|168.52|166.02|168.47|165.97|168.52|166.02|168.45|165.95|17
1623855320000|2021-06-16 14:55:20|168.48|165.98|168.37|165.87|168.55|166.05|168.36|165.86|24
1623855330000|2021-06-16 14:55:30|168.39|165.89|168.42|165.92|168.43|165.93|168.36|165.86|16
1623855340000|2021-06-16 14:55:40|168.4|165.9|168.39|165.89|168.43|165.93|168.38|165.88|21
1623855350000|2021-06-16 14:55:50|168.42|165.92|168.45|165.95|168.51|166.01|168.41|165.91|18
1623855360000|2021-06-16 14:56:00|168.38|165.88|168.04|165.54|168.38|165.88|168.04|165.54|24
1623855370000|2021-06-16 14:56:10|168.09|165.59|167.68|165.18|168.09|165.59|167.62|165.12|24
1623855380000|2021-06-16 14:56:20|167.65|165.15|167.75|165.25|167.79|165.29|167.64|165.14|25
1623855390000|2021-06-16 14:56:30|167.74|165.24|167.69|165.19|167.75|165.25|167.65|165.15|12
1623855400000|2021-06-16 14:56:40|167.73|165.23|167.74|165.24|167.74|165.24|167.72|165.22|9
1623855410000|2021-06-16 14:56:50|167.72|165.22|167.68|165.18|167.75|165.25|167.66|165.16|9
1623855420000|2021-06-16 14:57:00|167.7|165.2|167.9|165.4|167.9|165.4|167.69|165.19|18
1623855430000|2021-06-16 14:57:10|167.88|165.38|167.86|165.36|167.88|165.38|167.82|165.32|14
1623855440000|2021-06-16 14:57:20|167.89|165.39|167.99|165.49|167.99|165.49|167.89|165.39|10
1623855450000|2021-06-16 14:57:30|168|165.5|167.96|165.46|168.03|165.53|167.93|165.43|18
1623855460000|2021-06-16 14:57:40|167.95|165.45|167.96|165.46|168.13|165.63|167.95|165.45|21
1623855470000|2021-06-16 14:57:50|167.95|165.45|168.06|165.56|168.07|165.57|167.95|165.45|19
1623855480000|2021-06-16 14:58:00|168.04|165.54|168.08|165.58|168.09|165.59|167.98|165.48|22
1623855490000|2021-06-16 14:58:10|168.09|165.59|168.07|165.57|168.09|165.59|168.06|165.56|7
1623855500000|2021-06-16 14:58:20|168.08|165.58|168.17|165.67|168.17|165.67|168.08|165.58|11
1623855510000|2021-06-16 14:58:30|168.16|165.66|168.14|165.64|168.2|165.7|168.13|165.63|17
1623855520000|2021-06-16 14:58:40|168.15|165.65|168.19|165.69|168.19|165.69|168.13|165.63|15
1623855530000|2021-06-16 14:58:50|168.2|165.7|168.29|165.79|168.29|165.79|168.2|165.7|14
1623855540000|2021-06-16 14:59:00|168.3|165.8|168.2|165.7|168.3|165.8|168.2|165.7|11
1623855550000|2021-06-16 14:59:10|168.19|165.69|168.16|165.66|168.2|165.7|168.15|165.65|12
1623855560000|2021-06-16 14:59:20|168.15|165.65|167.96|165.46|168.17|165.67|167.96|165.46|25
1623855570000|2021-06-16 14:59:30|167.95|165.45|168.07|165.57|168.16|165.66|167.94|165.44|21
1623855580000|2021-06-16 14:59:40|168.05|165.55|168.2|165.7|168.2|165.7|168.01|165.51|16
1623855590000|2021-06-16 14:59:50|168.21|165.71|168.2|165.7|168.27|165.77|168.2|165.7|19
1623855600000|2021-06-16 15:00:00|168.15|165.65|167.9|165.4|168.16|165.66|167.9|165.4|23
1623855610000|2021-06-16 15:00:10|167.92|165.42|167.96|165.46|167.96|165.46|167.89|165.39|17
1623855620000|2021-06-16 15:00:20|167.97|165.47|168.08|165.58|168.09|165.59|167.96|165.46|25
1623855630000|2021-06-16 15:00:30|168.09|165.59|167.96|165.46|168.1|165.6|167.96|165.46|22
1623855640000|2021-06-16 15:00:40|167.94|165.44|168.05|165.55|168.06|165.56|167.91|165.41|18
1623855650000|2021-06-16 15:00:50|168.06|165.56|168.13|165.63|168.16|165.66|168.06|165.56|25
1623855660000|2021-06-16 15:01:00|168.11|165.61|168.25|165.75|168.25|165.75|168.09|165.59|16
1623855670000|2021-06-16 15:01:10|168.27|165.77|168.14|165.64|168.32|165.82|168.14|165.64|20
1623855680000|2021-06-16 15:01:20|168.13|165.63|168.23|165.73|168.27|165.77|168.04|165.54|27
1623855690000|2021-06-16 15:01:30|168.24|165.74|168.3|165.8|168.3|165.8|168.21|165.71|12
1623855700000|2021-06-16 15:01:40|168.29|165.79|168.44|165.94|168.44|165.94|168.29|165.79|16
1623855710000|2021-06-16 15:01:50|168.45|165.95|168.53|166.03|168.57|166.07|168.45|165.95|24
1623855720000|2021-06-16 15:02:00|168.52|166.02|168.58|166.08|168.58|166.08|168.51|166.01|16
1623855730000|2021-06-16 15:02:10|168.62|166.12|168.68|166.18|168.68|166.18|168.57|166.07|14
1623855740000|2021-06-16 15:02:20|168.67|166.17|168.72|166.22|168.74|166.24|168.62|166.12|22
1623855750000|2021-06-16 15:02:30|168.7|166.2|168.53|166.03|168.7|166.2|168.53|166.03|16
1623855760000|2021-06-16 15:02:40|168.51|166.01|168.44|165.94|168.51|166.01|168.41|165.91|10
1623855770000|2021-06-16 15:02:50|168.4|165.9|168.3|165.8|168.4|165.9|168.22|165.72|13
1623855780000|2021-06-16 15:03:00|168.32|165.82|168.52|166.02|168.52|166.02|168.32|165.82|9
1623855790000|2021-06-16 15:03:10|168.57|166.07|168.64|166.14|168.65|166.15|168.55|166.05|10
1623855800000|2021-06-16 15:03:20|168.61|166.11|168.54|166.04|168.61|166.11|168.54|166.04|18
1623855810000|2021-06-16 15:03:30|168.53|166.03|168.51|166.01|168.53|166.03|168.46|165.96|16
1623855820000|2021-06-16 15:03:40|168.52|166.02|168.59|166.09|168.59|166.09|168.51|166.01|13
1623855830000|2021-06-16 15:03:50|168.6|166.1|168.67|166.17|168.7|166.2|168.6|166.1|11
1623855840000|2021-06-16 15:04:00|168.68|166.18|168.57|166.07|168.69|166.19|168.57|166.07|17
1623855850000|2021-06-16 15:04:10|168.53|166.03|168.48|165.98|168.53|166.03|168.41|165.91|24
1623855860000|2021-06-16 15:04:20|168.49|165.99|168.54|166.04|168.57|166.07|168.49|165.99|14
1623855870000|2021-06-16 15:04:30|168.55|166.05|168.59|166.09|168.67|166.17|168.55|166.05|19
1623855880000|2021-06-16 15:04:40|168.58|166.08|168.56|166.06|168.58|166.08|168.54|166.04|11
1623855890000|2021-06-16 15:04:50|168.57|166.07|168.65|166.15|168.66|166.16|168.57|166.07|22
1623855900000|2021-06-16 15:05:00|168.64|166.14|168.71|166.21|168.71|166.21|168.64|166.14|11
1623855910000|2021-06-16 15:05:10|168.7|166.2|168.69|166.19|168.71|166.21|168.68|166.18|11
1623855920000|2021-06-16 15:05:20|168.68|166.18|168.58|166.08|168.68|166.18|168.58|166.08|20
1623855930000|2021-06-16 15:05:30|168.56|166.06|168.55|166.05|168.61|166.11|168.55|166.05|9
1623855940000|2021-06-16 15:05:40|168.54|166.04|168.54|166.04|168.58|166.08|168.52|166.02|10
1623855950000|2021-06-16 15:05:50|168.53|166.03|168.56|166.06|168.56|166.06|168.53|166.03|16
1623855960000|2021-06-16 15:06:00|168.55|166.05|168.67|166.17|168.7|166.2|168.55|166.05|20
1623855970000|2021-06-16 15:06:10|168.68|166.18|168.67|166.17|168.7|166.2|168.65|166.15|24
1623855980000|2021-06-16 15:06:20|168.65|166.15|168.67|166.17|168.67|166.17|168.61|166.11|19
1623855990000|2021-06-16 15:06:30|168.66|166.16|168.55|166.05|168.66|166.16|168.53|166.03|18
1623856000000|2021-06-16 15:06:40|168.56|166.06|168.63|166.13|168.63|166.13|168.56|166.06|16
1623856010000|2021-06-16 15:06:50|168.64|166.14|168.66|166.16|168.66|166.16|168.63|166.13|10
1623856020000|2021-06-16 15:07:00|168.67|166.17|168.5|166|168.67|166.17|168.48|165.98|16
1623856030000|2021-06-16 15:07:10|168.51|166.01|168.53|166.03|168.54|166.04|168.51|166.01|19
1623856040000|2021-06-16 15:07:20|168.54|166.04|168.51|166.01|168.55|166.05|168.51|166.01|13
1623856050000|2021-06-16 15:07:30|168.52|166.02|168.49|165.99|168.53|166.03|168.48|165.98|14
1623856060000|2021-06-16 15:07:40|168.48|165.98|168.5|166|168.51|166.01|168.48|165.98|15
1623856070000|2021-06-16 15:07:50|168.49|165.99|168.51|166.01|168.52|166.02|168.49|165.99|5
1623856080000|2021-06-16 15:08:00|168.5|166|168.5|166|168.51|166.01|168.49|165.99|13
1623856090000|2021-06-16 15:08:10|168.51|166.01|168.51|166.01|168.52|166.02|168.5|166|11
1623856100000|2021-06-16 15:08:20|168.5|166|168.45|165.95|168.51|166.01|168.45|165.95|13
1623856110000|2021-06-16 15:08:30|168.43|165.93|168.33|165.83|168.43|165.93|168.31|165.81|19
1623856120000|2021-06-16 15:08:40|168.37|165.87|168.3|165.8|168.37|165.87|168.29|165.79|12
1623856130000|2021-06-16 15:08:50|168.31|165.81|168.33|165.83|168.34|165.84|168.3|165.8|9
1623856140000|2021-06-16 15:09:00|168.38|165.88|168.34|165.84|168.4|165.9|168.34|165.84|9
1623856150000|2021-06-16 15:09:10|168.35|165.85|168.3|165.8|168.39|165.89|168.28|165.78|19
1623856160000|2021-06-16 15:09:20|168.32|165.82|168.24|165.74|168.32|165.82|168.24|165.74|21
1623856170000|2021-06-16 15:09:30|168.25|165.75|168.23|165.73|168.26|165.76|168.2|165.7|17
1623856180000|2021-06-16 15:09:40|168.24|165.74|168.26|165.76|168.26|165.76|168.23|165.73|10
1623856190000|2021-06-16 15:09:50|168.25|165.75|168.16|165.66|168.25|165.75|168.16|165.66|7
1623856200000|2021-06-16 15:10:00|168.15|165.65|168.04|165.54|168.16|165.66|168.03|165.53|17
1623856210000|2021-06-16 15:10:10|168.03|165.53|168.04|165.54|168.06|165.56|168.01|165.51|11
1623856220000|2021-06-16 15:10:20|168.05|165.55|168.08|165.58|168.09|165.59|168.03|165.53|14
1623856230000|2021-06-16 15:10:30|168.09|165.59|168.03|165.53|168.13|165.63|168.02|165.52|25
1623856240000|2021-06-16 15:10:40|168.05|165.55|167.9|165.4|168.05|165.55|167.87|165.37|25
1623856250000|2021-06-16 15:10:50|167.92|165.42|167.89|165.39|167.92|165.42|167.8|165.3|28
1623856260000|2021-06-16 15:11:00|167.91|165.41|167.9|165.4|168|165.5|167.9|165.4|25
1623856270000|2021-06-16 15:11:10|167.89|165.39|167.9|165.4|167.9|165.4|167.84|165.34|14
1623856280000|2021-06-16 15:11:20|167.91|165.41|167.9|165.4|167.97|165.47|167.88|165.38|23
1623856290000|2021-06-16 15:11:30|167.89|165.39|167.79|165.29|167.92|165.42|167.78|165.28|25
1623856300000|2021-06-16 15:11:40|167.78|165.28|167.85|165.35|167.87|165.37|167.76|165.26|26
1623856310000|2021-06-16 15:11:50|167.86|165.36|167.83|165.33|168|165.5|167.83|165.33|33
1623856320000|2021-06-16 15:12:00|167.84|165.34|167.36|164.86|167.84|165.34|167.36|164.86|36
1623856330000|2021-06-16 15:12:10|167.41|164.91|167.49|164.99|167.5|165|167.34|164.84|22
1623856340000|2021-06-16 15:12:20|167.51|165.01|167.54|165.04|167.54|165.04|167.46|164.96|26
1623856350000|2021-06-16 15:12:30|167.55|165.05|167.82|165.32|167.82|165.32|167.54|165.04|20
1623856360000|2021-06-16 15:12:40|167.81|165.31|167.89|165.39|167.89|165.39|167.73|165.23|23
1623856370000|2021-06-16 15:12:50|167.85|165.35|167.71|165.21|167.89|165.39|167.69|165.19|24
1623856380000|2021-06-16 15:13:00|167.76|165.26|167.85|165.35|167.85|165.35|167.75|165.25|23
1623856390000|2021-06-16 15:13:10|167.86|165.36|167.82|165.32|167.94|165.44|167.79|165.29|29
1623856400000|2021-06-16 15:13:20|167.79|165.29|167.83|165.33|167.9|165.4|167.79|165.29|25
1623856410000|2021-06-16 15:13:30|167.82|165.32|167.82|165.32|167.84|165.34|167.82|165.32|17
1623856420000|2021-06-16 15:13:40|167.81|165.31|167.85|165.35|167.86|165.36|167.78|165.28|19
1623856430000|2021-06-16 15:13:50|167.86|165.36|167.69|165.19|167.86|165.36|167.69|165.19|20
1623856440000|2021-06-16 15:14:00|167.7|165.2|167.48|164.98|167.7|165.2|167.48|164.98|23
1623856450000|2021-06-16 15:14:10|167.47|164.97|167.55|165.05|167.55|165.05|167.41|164.91|24
1623856460000|2021-06-16 15:14:20|167.54|165.04|167.58|165.08|167.65|165.15|167.53|165.03|30
1623856470000|2021-06-16 15:14:30|167.57|165.07|167.53|165.03|167.57|165.07|167.51|165.01|25
1623856480000|2021-06-16 15:14:40|167.54|165.04|167.54|165.04|167.57|165.07|167.43|164.93|27
1623856490000|2021-06-16 15:14:50|167.53|165.03|167.56|165.06|167.58|165.08|167.53|165.03|23
1623856500000|2021-06-16 15:15:00|167.55|165.05|167.55|165.05|167.55|165.05|167.42|164.92|20
1623856510000|2021-06-16 15:15:10|167.54|165.04|167.68|165.18|167.69|165.19|167.54|165.04|21
1623856520000|2021-06-16 15:15:20|167.69|165.19|167.76|165.26|167.77|165.27|167.68|165.18|18
1623856530000|2021-06-16 15:15:30|167.77|165.27|167.92|165.42|167.94|165.44|167.76|165.26|22
1623856540000|2021-06-16 15:15:40|167.93|165.43|167.93|165.43|167.95|165.45|167.74|165.24|25
1623856550000|2021-06-16 15:15:50|167.94|165.44|167.99|165.49|167.99|165.49|167.94|165.44|16
1623856560000|2021-06-16 15:16:00|167.98|165.48|168.01|165.51|168.01|165.51|167.94|165.44|18
1623856570000|2021-06-16 15:16:10|168|165.5|167.9|165.4|168.1|165.6|167.85|165.35|26
1623856580000|2021-06-16 15:16:20|167.91|165.41|167.86|165.36|167.91|165.41|167.83|165.33|25
1623856590000|2021-06-16 15:16:30|167.89|165.39|167.92|165.42|167.93|165.43|167.87|165.37|17
1623856600000|2021-06-16 15:16:40|167.93|165.43|167.89|165.39|167.98|165.48|167.86|165.36|23
1623856610000|2021-06-16 15:16:50|167.9|165.4|167.83|165.33|167.9|165.4|167.8|165.3|23
1623856620000|2021-06-16 15:17:00|167.8|165.3|167.8|165.3|167.83|165.33|167.76|165.26|20
1623856630000|2021-06-16 15:17:10|167.81|165.31|167.84|165.34|167.86|165.36|167.81|165.31|16
1623856640000|2021-06-16 15:17:20|167.82|165.32|167.63|165.13|167.85|165.35|167.63|165.13|26
1623856650000|2021-06-16 15:17:30|167.62|165.12|167.61|165.11|167.63|165.13|167.6|165.1|20
1623856660000|2021-06-16 15:17:40|167.63|165.13|167.6|165.1|167.64|165.14|167.59|165.09|14
1623856670000|2021-06-16 15:17:50|167.58|165.08|167.5|165|167.61|165.11|167.49|164.99|22
1623856680000|2021-06-16 15:18:00|167.51|165.01|167.62|165.12|167.63|165.13|167.5|165|20
1623856690000|2021-06-16 15:18:10|167.61|165.11|167.62|165.12|167.64|165.14|167.61|165.11|20
1623856700000|2021-06-16 15:18:20|167.63|165.13|167.68|165.18|167.72|165.22|167.57|165.07|21
1623856710000|2021-06-16 15:18:30|167.72|165.22|167.65|165.15|167.72|165.22|167.65|165.15|24
1623856720000|2021-06-16 15:18:40|167.64|165.14|167.7|165.2|167.7|165.2|167.62|165.12|15
1623856730000|2021-06-16 15:18:50|167.72|165.22|167.75|165.25|167.75|165.25|167.7|165.2|20
1623856740000|2021-06-16 15:19:00|167.74|165.24|167.84|165.34|167.88|165.38|167.74|165.24|17
1623856750000|2021-06-16 15:19:10|167.85|165.35|167.82|165.32|167.9|165.4|167.82|165.32|14
1623856760000|2021-06-16 15:19:20|167.83|165.33|167.8|165.3|167.84|165.34|167.8|165.3|26
1623856770000|2021-06-16 15:19:30|167.81|165.31|167.81|165.31|167.85|165.35|167.8|165.3|18
1623856780000|2021-06-16 15:19:40|167.82|165.32|167.89|165.39|167.9|165.4|167.82|165.32|13
1623856790000|2021-06-16 15:19:50|167.9|165.4|167.89|165.39|167.9|165.4|167.86|165.36|19
1623856800000|2021-06-16 15:20:00|167.88|165.38|167.91|165.41|167.91|165.41|167.86|165.36|14
1623856810000|2021-06-16 15:20:10|167.89|165.39|167.94|165.44|167.96|165.46|167.89|165.39|5
1623856820000|2021-06-16 15:20:20|167.95|165.45|168.02|165.52|168.02|165.52|167.91|165.41|15
1623856830000|2021-06-16 15:20:30|168.01|165.51|168.06|165.56|168.06|165.56|168.01|165.51|11
1623856840000|2021-06-16 15:20:40|168.07|165.57|168.08|165.58|168.12|165.62|168.06|165.56|23
1623856850000|2021-06-16 15:20:50|168.07|165.57|168.06|165.56|168.1|165.6|168.06|165.56|13
1623856860000|2021-06-16 15:21:00|168.05|165.55|167.9|165.4|168.05|165.55|167.89|165.39|17
1623856870000|2021-06-16 15:21:10|167.89|165.39|167.98|165.48|167.98|165.48|167.89|165.39|13
1623856880000|2021-06-16 15:21:20|167.99|165.49|168.04|165.54|168.06|165.56|167.98|165.48|19
1623856890000|2021-06-16 15:21:30|168.05|165.55|168.06|165.56|168.07|165.57|168.03|165.53|24
1623856900000|2021-06-16 15:21:40|168.02|165.52|168.08|165.58|168.08|165.58|168.02|165.52|14
1623856910000|2021-06-16 15:21:50|168.09|165.59|168.14|165.64|168.15|165.65|168.08|165.58|16
1623856920000|2021-06-16 15:22:00|168.13|165.63|168.13|165.63|168.14|165.64|168.06|165.56|19
1623856930000|2021-06-16 15:22:10|168.09|165.59|168.09|165.59|168.16|165.66|168.07|165.57|18
1623856940000|2021-06-16 15:22:20|168.08|165.58|168.1|165.6|168.1|165.6|168.07|165.57|7
1623856950000|2021-06-16 15:22:30|168.09|165.59|168.05|165.55|168.11|165.61|168.05|165.55|14
1623856960000|2021-06-16 15:22:40|168.06|165.56|167.98|165.48|168.06|165.56|167.97|165.47|16
1623856970000|2021-06-16 15:22:50|167.99|165.49|167.98|165.48|168|165.5|167.97|165.47|11
1623856980000|2021-06-16 15:23:00|167.97|165.47|168|165.5|168|165.5|167.97|165.47|14
1623856990000|2021-06-16 15:23:10|167.99|165.49|167.97|165.47|168|165.5|167.97|165.47|17
1623857000000|2021-06-16 15:23:20|168|165.5|168.07|165.57|168.08|165.58|168|165.5|15
1623857010000|2021-06-16 15:23:30|168.06|165.56|168.07|165.57|168.1|165.6|168.06|165.56|8
1623857020000|2021-06-16 15:23:40|168.06|165.56|168.07|165.57|168.07|165.57|168.06|165.56|6
1623857030000|2021-06-16 15:23:50|168.08|165.58|168.08|165.58|168.09|165.59|168.07|165.57|5
1623857050000|2021-06-16 15:24:10|168.09|165.59|168.08|165.58|168.09|165.59|168.07|165.57|6
1623857060000|2021-06-16 15:24:20|168.09|165.59|168.03|165.53|168.09|165.59|168.02|165.52|22
1623857070000|2021-06-16 15:24:30|168.02|165.52|168.02|165.52|168.03|165.53|167.95|165.45|17
1623857080000|2021-06-16 15:24:40|168.03|165.53|168.03|165.53|168.03|165.53|168.01|165.51|8
1623857090000|2021-06-16 15:24:50|168.02|165.52|168.02|165.52|168.03|165.53|168.02|165.52|7
1623857100000|2021-06-16 15:25:00|168.01|165.51|168.05|165.55|168.05|165.55|168.01|165.51|10
1623857110000|2021-06-16 15:25:10|168.04|165.54|168.02|165.52|168.04|165.54|168.02|165.52|3
1623857120000|2021-06-16 15:25:20|168.01|165.51|167.99|165.49|168.01|165.51|167.97|165.47|11
1623857130000|2021-06-16 15:25:30|168|165.5|168.04|165.54|168.05|165.55|168|165.5|14
1623857140000|2021-06-16 15:25:40|168.03|165.53|168.05|165.55|168.05|165.55|168.03|165.53|9
1623857150000|2021-06-16 15:25:50|168.04|165.54|168.02|165.52|168.04|165.54|168.02|165.52|11
1623857160000|2021-06-16 15:26:00|168.03|165.53|168.06|165.56|168.06|165.56|168.02|165.52|9
1623857170000|2021-06-16 15:26:10|168.05|165.55|168|165.5|168.05|165.55|168|165.5|10
1623857180000|2021-06-16 15:26:20|167.98|165.48|167.94|165.44|167.98|165.48|167.92|165.42|12
1623857190000|2021-06-16 15:26:30|167.93|165.43|167.89|165.39|167.93|165.43|167.89|165.39|5
1623857200000|2021-06-16 15:26:40|167.88|165.38|167.71|165.21|167.88|165.38|167.66|165.16|27
1623857210000|2021-06-16 15:26:50|167.7|165.2|167.86|165.36|167.91|165.41|167.65|165.15|26
1623857220000|2021-06-16 15:27:00|167.84|165.34|167.84|165.34|167.88|165.38|167.82|165.32|19
1623857230000|2021-06-16 15:27:10|167.83|165.33|167.85|165.35|167.85|165.35|167.83|165.33|11
1623857240000|2021-06-16 15:27:20|167.84|165.34|167.88|165.38|167.88|165.38|167.84|165.34|14
1623857250000|2021-06-16 15:27:30|167.89|165.39|167.93|165.43|167.99|165.49|167.89|165.39|21
1623857260000|2021-06-16 15:27:40|167.94|165.44|167.89|165.39|167.95|165.45|167.89|165.39|17
1623857270000|2021-06-16 15:27:50|167.88|165.38|167.81|165.31|167.9|165.4|167.79|165.29|16
1623857280000|2021-06-16 15:28:00|167.8|165.3|167.71|165.21|167.81|165.31|167.71|165.21|20
1623857290000|2021-06-16 15:28:10|167.72|165.22|167.74|165.24|167.79|165.29|167.7|165.2|22
1623857300000|2021-06-16 15:28:20|167.73|165.23|167.78|165.28|167.79|165.29|167.71|165.21|13
1623857310000|2021-06-16 15:28:30|167.79|165.29|167.84|165.34|167.85|165.35|167.79|165.29|8
1623857320000|2021-06-16 15:28:40|167.85|165.35|167.92|165.42|167.92|165.42|167.85|165.35|9
1623857330000|2021-06-16 15:28:50|167.91|165.41|167.9|165.4|167.92|165.42|167.89|165.39|8
1623857340000|2021-06-16 15:29:00|167.89|165.39|167.9|165.4|167.9|165.4|167.84|165.34|20
1623857350000|2021-06-16 15:29:10|167.91|165.41|167.91|165.41|167.92|165.42|167.91|165.41|7
1623857360000|2021-06-16 15:29:20|167.9|165.4|167.84|165.34|167.92|165.42|167.84|165.34|14
1623857370000|2021-06-16 15:29:30|167.85|165.35|167.77|165.27|167.86|165.36|167.74|165.24|14
1623857380000|2021-06-16 15:29:40|167.78|165.28|167.75|165.25|167.8|165.3|167.74|165.24|20
1623857390000|2021-06-16 15:29:50|167.73|165.23|167.77|165.27|167.8|165.3|167.73|165.23|17
1623857400000|2021-06-16 15:30:00|167.76|165.26|167.74|165.24|167.78|165.28|167.72|165.22|18
1623857410000|2021-06-16 15:30:10|167.75|165.25|167.78|165.28|167.79|165.29|167.75|165.25|12
1623857420000|2021-06-16 15:30:20|167.81|165.31|167.95|165.45|167.97|165.47|167.81|165.31|16
1623857430000|2021-06-16 15:30:30|167.96|165.46|167.97|165.47|167.98|165.48|167.96|165.46|10
1623857440000|2021-06-16 15:30:40|167.98|165.48|168.08|165.58|168.09|165.59|167.98|165.48|14
1623857450000|2021-06-16 15:30:50|168.07|165.57|168|165.5|168.09|165.59|168|165.5|22
1623857460000|2021-06-16 15:31:00|168.01|165.51|168.03|165.53|168.03|165.53|167.99|165.49|15
1623857470000|2021-06-16 15:31:10|168.05|165.55|168.03|165.53|168.07|165.57|168.02|165.52|24
1623857480000|2021-06-16 15:31:20|168.02|165.52|168.05|165.55|168.06|165.56|168.02|165.52|18
1623857490000|2021-06-16 15:31:30|168.06|165.56|168.06|165.56|168.06|165.56|168.05|165.55|13
1623857500000|2021-06-16 15:31:40|168.05|165.55|168.05|165.55|168.07|165.57|168.03|165.53|16
1623857510000|2021-06-16 15:31:50|168.07|165.57|168.18|165.68|168.18|165.68|168.04|165.54|21
1623857520000|2021-06-16 15:32:00|168.14|165.64|168.2|165.7|168.22|165.72|168.14|165.64|9
1623857530000|2021-06-16 15:32:10|168.21|165.71|168.19|165.69|168.24|165.74|168.19|165.69|8
1623857540000|2021-06-16 15:32:20|168.2|165.7|168.14|165.64|168.2|165.7|168.12|165.62|16
1623857550000|2021-06-16 15:32:30|168.15|165.65|168.14|165.64|168.15|165.65|168.13|165.63|8
1623857560000|2021-06-16 15:32:40|168.13|165.63|168.1|165.6|168.15|165.65|168.09|165.59|13
1623857570000|2021-06-16 15:32:50|168.11|165.61|168.12|165.62|168.12|165.62|168.09|165.59|13
1623857580000|2021-06-16 15:33:00|168.13|165.63|168.13|165.63|168.13|165.63|168.1|165.6|16
1623857590000|2021-06-16 15:33:10|168.12|165.62|168.13|165.63|168.13|165.63|168.12|165.62|2
1623857600000|2021-06-16 15:33:20|168.14|165.64|168.13|165.63|168.14|165.64|168.13|165.63|2
1623857610000|2021-06-16 15:33:30|168.19|165.69|168.16|165.66|168.19|165.69|168.16|165.66|4
1623857620000|2021-06-16 15:33:40|168.17|165.67|168.2|165.7|168.2|165.7|168.16|165.66|10
1623857630000|2021-06-16 15:33:50|168.24|165.74|168.24|165.74|168.24|165.74|168.21|165.71|4
1623857640000|2021-06-16 15:34:00|168.23|165.73|168.19|165.69|168.23|165.73|168.16|165.66|17
1623857650000|2021-06-16 15:34:10|168.2|165.7|168.22|165.72|168.23|165.73|168.2|165.7|10
1623857660000|2021-06-16 15:34:20|168.21|165.71|168.21|165.71|168.23|165.73|168.21|165.71|14
1623857670000|2021-06-16 15:34:30|168.22|165.72|168.18|165.68|168.24|165.74|168.18|165.68|9
1623857680000|2021-06-16 15:34:40|168.17|165.67|168.16|165.66|168.18|165.68|168.14|165.64|20
1623857690000|2021-06-16 15:34:50|168.15|165.65|168.15|165.65|168.17|165.67|168.11|165.61|19
1623857700000|2021-06-16 15:35:00|168.16|165.66|168.19|165.69|168.19|165.69|168.15|165.65|8
1623857710000|2021-06-16 15:35:10|168.21|165.71|168.34|165.84|168.34|165.84|168.21|165.71|17
1623857720000|2021-06-16 15:35:20|168.35|165.85|168.26|165.76|168.35|165.85|168.26|165.76|19
1623857730000|2021-06-16 15:35:30|168.27|165.77|168.32|165.82|168.34|165.84|168.27|165.77|19
1623857740000|2021-06-16 15:35:40|168.33|165.83|168.41|165.91|168.41|165.91|168.33|165.83|21
1623857750000|2021-06-16 15:35:50|168.4|165.9|168.38|165.88|168.41|165.91|168.38|165.88|8
1623857760000|2021-06-16 15:36:00|168.37|165.87|168.37|165.87|168.38|165.88|168.35|165.85|12
1623857770000|2021-06-16 15:36:10|168.38|165.88|168.46|165.96|168.46|165.96|168.38|165.88|20
1623857780000|2021-06-16 15:36:20|168.45|165.95|168.46|165.96|168.47|165.97|168.45|165.95|15
1623857790000|2021-06-16 15:36:30|168.47|165.97|168.44|165.94|168.47|165.97|168.43|165.93|15
1623857800000|2021-06-16 15:36:40|168.45|165.95|168.45|165.95|168.46|165.96|168.44|165.94|8
1623857810000|2021-06-16 15:36:50|168.46|165.96|168.48|165.98|168.49|165.99|168.44|165.94|14
1623857820000|2021-06-16 15:37:00|168.47|165.97|168.45|165.95|168.47|165.97|168.44|165.94|12
1623857830000|2021-06-16 15:37:10|168.44|165.94|168.38|165.88|168.45|165.95|168.38|165.88|7
1623857840000|2021-06-16 15:37:20|168.36|165.86|168.34|165.84|168.36|165.86|168.33|165.83|5
1623857850000|2021-06-16 15:37:30|168.35|165.85|168.21|165.71|168.35|165.85|168.19|165.69|18
1623857860000|2021-06-16 15:37:40|168.22|165.72|168.25|165.75|168.28|165.78|168.21|165.71|28
1623857870000|2021-06-16 15:37:50|168.26|165.76|168.28|165.78|168.28|165.78|168.2|165.7|24
1623857880000|2021-06-16 15:38:00|168.27|165.77|168.31|165.81|168.32|165.82|168.27|165.77|16
1623857890000|2021-06-16 15:38:10|168.3|165.8|168.3|165.8|168.32|165.82|168.28|165.78|17
1623857900000|2021-06-16 15:38:20|168.28|165.78|168.22|165.72|168.3|165.8|168.22|165.72|14
1623857910000|2021-06-16 15:38:30|168.21|165.71|168.17|165.67|168.21|165.71|168.17|165.67|20
1623857920000|2021-06-16 15:38:40|168.18|165.68|168.26|165.76|168.27|165.77|168.17|165.67|24
1623857930000|2021-06-16 15:38:50|168.27|165.77|168.2|165.7|168.27|165.77|168.19|165.69|19
1623857940000|2021-06-16 15:39:00|168.19|165.69|168.24|165.74|168.24|165.74|168.19|165.69|6
1623857950000|2021-06-16 15:39:10|168.23|165.73|168.23|165.73|168.24|165.74|168.21|165.71|10
1623857960000|2021-06-16 15:39:20|168.25|165.75|168.22|165.72|168.26|165.76|168.22|165.72|18
1623857970000|2021-06-16 15:39:30|168.23|165.73|168.21|165.71|168.23|165.73|168.2|165.7|4
1623857980000|2021-06-16 15:39:40|168.22|165.72|168.18|165.68|168.22|165.72|168.18|165.68|3
1623857990000|2021-06-16 15:39:50|168.19|165.69|168.21|165.71|168.23|165.73|168.17|165.67|14
1623858000000|2021-06-16 15:40:00|168.22|165.72|168.26|165.76|168.26|165.76|168.2|165.7|11
1623858010000|2021-06-16 15:40:10|168.27|165.77|168.23|165.73|168.28|165.78|168.23|165.73|8
1623858020000|2021-06-16 15:40:20|168.24|165.74|168.21|165.71|168.24|165.74|168.21|165.71|16
1623858030000|2021-06-16 15:40:30|168.22|165.72|168.15|165.65|168.24|165.74|168.15|165.65|12
1623858040000|2021-06-16 15:40:40|168.16|165.66|168.21|165.71|168.22|165.72|168.16|165.66|11
1623858050000|2021-06-16 15:40:50|168.18|165.68|168.11|165.61|168.19|165.69|168.1|165.6|15
1623858060000|2021-06-16 15:41:00|168.1|165.6|168.12|165.62|168.13|165.63|168.1|165.6|11
1623858070000|2021-06-16 15:41:10|168.13|165.63|168.21|165.71|168.22|165.72|168.13|165.63|9
1623858080000|2021-06-16 15:41:20|168.22|165.72|168.21|165.71|168.22|165.72|168.19|165.69|14
1623858090000|2021-06-16 15:41:30|168.22|165.72|168.21|165.71|168.23|165.73|168.2|165.7|13
1623858100000|2021-06-16 15:41:40|168.22|165.72|168.2|165.7|168.22|165.72|168.2|165.7|5
1623858110000|2021-06-16 15:41:50|168.22|165.72|168.16|165.66|168.22|165.72|168.16|165.66|20
1623858120000|2021-06-16 15:42:00|168.17|165.67|168.2|165.7|168.2|165.7|168.16|165.66|14
1623858130000|2021-06-16 15:42:10|168.19|165.69|168.14|165.64|168.2|165.7|168.14|165.64|10
1623858140000|2021-06-16 15:42:20|168.13|165.63|168.13|165.63|168.13|165.63|168.08|165.58|9
1623858150000|2021-06-16 15:42:30|168.04|165.54|167.95|165.45|168.04|165.54|167.95|165.45|8
1623858160000|2021-06-16 15:42:40|167.96|165.46|167.96|165.46|167.97|165.47|167.96|165.46|5
1623858170000|2021-06-16 15:42:50|167.99|165.49|167.99|165.49|168|165.5|167.97|165.47|9
1623858180000|2021-06-16 15:43:00|168|165.5|168|165.5|168|165.5|167.98|165.48|11
1623858190000|2021-06-16 15:43:10|167.99|165.49|167.99|165.49|168.04|165.54|167.97|165.47|11
1623858200000|2021-06-16 15:43:20|167.98|165.48|167.97|165.47|167.98|165.48|167.97|165.47|6
1623858210000|2021-06-16 15:43:30|167.96|165.46|167.95|165.45|167.96|165.46|167.95|165.45|6
1623858220000|2021-06-16 15:43:40|167.96|165.46|167.99|165.49|167.99|165.49|167.95|165.45|8
1623858230000|2021-06-16 15:43:50|167.98|165.48|168.06|165.56|168.07|165.57|167.98|165.48|8
1623858240000|2021-06-16 15:44:00|168.07|165.57|168.08|165.58|168.09|165.59|168.05|165.55|13
1623858250000|2021-06-16 15:44:10|168.09|165.59|168.16|165.66|168.17|165.67|168.07|165.57|14
1623858260000|2021-06-16 15:44:20|168.17|165.67|168.15|165.65|168.17|165.67|168.13|165.63|12
1623858270000|2021-06-16 15:44:30|168.21|165.71|168.23|165.73|168.25|165.75|168.21|165.71|11
1623858280000|2021-06-16 15:44:40|168.24|165.74|168.18|165.68|168.26|165.76|168.15|165.65|15
1623858290000|2021-06-16 15:44:50|168.17|165.67|168.19|165.69|168.2|165.7|168.17|165.67|5
1623858300000|2021-06-16 15:45:00|168.2|165.7|168.21|165.71|168.23|165.73|168.19|165.69|8
1623858310000|2021-06-16 15:45:10|168.22|165.72|168.21|165.71|168.23|165.73|168.21|165.71|10
1623858320000|2021-06-16 15:45:20|168.2|165.7|168.22|165.72|168.22|165.72|168.2|165.7|17
1623858330000|2021-06-16 15:45:30|168.21|165.71|168.24|165.74|168.25|165.75|168.21|165.71|8
1623858340000|2021-06-16 15:45:40|168.23|165.73|168.22|165.72|168.23|165.73|168.21|165.71|11
1623858350000|2021-06-16 15:45:50|168.23|165.73|168.22|165.72|168.24|165.74|168.21|165.71|16
1623858360000|2021-06-16 15:46:00|168.24|165.74|168.25|165.75|168.26|165.76|168.23|165.73|7
1623858370000|2021-06-16 15:46:10|168.29|165.79|168.34|165.84|168.38|165.88|168.29|165.79|21
1623858380000|2021-06-16 15:46:20|168.35|165.85|168.34|165.84|168.36|165.86|168.31|165.81|17
1623858390000|2021-06-16 15:46:30|168.32|165.82|168.41|165.91|168.43|165.93|168.32|165.82|17
1623858400000|2021-06-16 15:46:40|168.43|165.93|168.41|165.91|168.44|165.94|168.41|165.91|10
1623858410000|2021-06-16 15:46:50|168.43|165.93|168.44|165.94|168.46|165.96|168.41|165.91|15
1623858420000|2021-06-16 15:47:00|168.49|165.99|168.38|165.88|168.51|166.01|168.37|165.87|19
1623858430000|2021-06-16 15:47:10|168.39|165.89|168.18|165.68|168.39|165.89|168.18|165.68|15
1623858440000|2021-06-16 15:47:20|168.19|165.69|168.23|165.73|168.23|165.73|168.14|165.64|21
1623858450000|2021-06-16 15:47:30|168.25|165.75|168.26|165.76|168.27|165.77|168.25|165.75|6
1623858460000|2021-06-16 15:47:40|168.25|165.75|168.26|165.76|168.26|165.76|168.23|165.73|10
1623858470000|2021-06-16 15:47:50|168.25|165.75|168.23|165.73|168.27|165.77|168.23|165.73|17
1623858480000|2021-06-16 15:48:00|168.24|165.74|168.09|165.59|168.24|165.74|168.09|165.59|19
1623858490000|2021-06-16 15:48:10|168.1|165.6|168.05|165.55|168.1|165.6|168.05|165.55|19
1623858500000|2021-06-16 15:48:20|168.03|165.53|167.99|165.49|168.03|165.53|167.99|165.49|8
1623858510000|2021-06-16 15:48:30|167.98|165.48|167.96|165.46|167.99|165.49|167.96|165.46|4
1623858520000|2021-06-16 15:48:40|167.94|165.44|167.96|165.46|167.99|165.49|167.93|165.43|23
1623858530000|2021-06-16 15:48:50|167.97|165.47|168.08|165.58|168.09|165.59|167.97|165.47|19
1623858540000|2021-06-16 15:49:00|168.09|165.59|168.07|165.57|168.1|165.6|168.07|165.57|8
1623858550000|2021-06-16 15:49:10|168.06|165.56|167.89|165.39|168.06|165.56|167.89|165.39|11
1623858560000|2021-06-16 15:49:20|167.9|165.4|167.92|165.42|167.94|165.44|167.9|165.4|5
1623858570000|2021-06-16 15:49:30|167.93|165.43|167.92|165.42|167.93|165.43|167.92|165.42|2
1623858580000|2021-06-16 15:49:40|167.91|165.41|167.92|165.42|167.92|165.42|167.91|165.41|2
1623858590000|2021-06-16 15:49:50|167.91|165.41|167.89|165.39|167.92|165.42|167.89|165.39|17
1623858600000|2021-06-16 15:50:00|167.91|165.41|167.91|165.41|167.91|165.41|167.89|165.39|11
1623858610000|2021-06-16 15:50:10|167.93|165.43|167.94|165.44|167.99|165.49|167.93|165.43|12
1623858620000|2021-06-16 15:50:20|167.95|165.45|167.99|165.49|167.99|165.49|167.95|165.45|10
1623858630000|2021-06-16 15:50:30|167.98|165.48|167.97|165.47|168.01|165.51|167.96|165.46|12
1623858640000|2021-06-16 15:50:40|167.96|165.46|167.94|165.44|167.97|165.47|167.92|165.42|14
1623858650000|2021-06-16 15:50:50|167.93|165.43|167.99|165.49|167.99|165.49|167.93|165.43|9
1623858660000|2021-06-16 15:51:00|167.98|165.48|168.02|165.52|168.02|165.52|167.98|165.48|9
1623858670000|2021-06-16 15:51:10|168.01|165.51|168.02|165.52|168.05|165.55|168.01|165.51|15
1623858680000|2021-06-16 15:51:20|168.03|165.53|167.84|165.34|168.03|165.53|167.82|165.32|21
1623858690000|2021-06-16 15:51:30|167.85|165.35|167.8|165.3|167.85|165.35|167.78|165.28|18
1623858700000|2021-06-16 15:51:40|167.79|165.29|167.8|165.3|167.81|165.31|167.79|165.29|9
1623858710000|2021-06-16 15:51:50|167.81|165.31|167.8|165.3|167.81|165.31|167.79|165.29|8
1623858720000|2021-06-16 15:52:00|167.78|165.28|167.73|165.23|167.78|165.28|167.72|165.22|10
1623858730000|2021-06-16 15:52:10|167.74|165.24|167.86|165.36|167.89|165.39|167.74|165.24|19
1623858740000|2021-06-16 15:52:20|167.88|165.38|167.9|165.4|167.91|165.41|167.88|165.38|18
1623858750000|2021-06-16 15:52:30|167.88|165.38|167.95|165.45|167.95|165.45|167.83|165.33|19
1623858760000|2021-06-16 15:52:40|167.94|165.44|167.95|165.45|167.95|165.45|167.94|165.44|2
1623858770000|2021-06-16 15:52:50|167.94|165.44|167.97|165.47|167.97|165.47|167.94|165.44|8
1623858780000|2021-06-16 15:53:00|167.99|165.49|168.01|165.51|168.01|165.51|167.96|165.46|13
1623858790000|2021-06-16 15:53:10|168|165.5|167.94|165.44|168.04|165.54|167.94|165.44|15
1623858800000|2021-06-16 15:53:20|167.92|165.42|167.94|165.44|167.99|165.49|167.92|165.42|17
1623858810000|2021-06-16 15:53:30|167.95|165.45|167.96|165.46|167.97|165.47|167.93|165.43|15
1623858820000|2021-06-16 15:53:40|167.95|165.45|167.92|165.42|167.96|165.46|167.9|165.4|12
1623858830000|2021-06-16 15:53:50|167.93|165.43|168.1|165.6|168.13|165.63|167.93|165.43|27
1623858840000|2021-06-16 15:54:00|168.08|165.58|168.11|165.61|168.11|165.61|168.08|165.58|20
1623858850000|2021-06-16 15:54:10|168.12|165.62|168.11|165.61|168.16|165.66|168.1|165.6|11
1623858860000|2021-06-16 15:54:20|168.09|165.59|168.04|165.54|168.1|165.6|168.03|165.53|13
1623858870000|2021-06-16 15:54:30|168.02|165.52|168.13|165.63|168.13|165.63|168.02|165.52|11
1623858880000|2021-06-16 15:54:40|168.14|165.64|168.2|165.7|168.2|165.7|168.14|165.64|4
1623858890000|2021-06-16 15:54:50|168.21|165.71|168.24|165.74|168.24|165.74|168.17|165.67|13
1623858900000|2021-06-16 15:55:00|168.23|165.73|168.3|165.8|168.3|165.8|168.2|165.7|15
1623858910000|2021-06-16 15:55:10|168.31|165.81|168.27|165.77|168.31|165.81|168.25|165.75|20
1623858920000|2021-06-16 15:55:20|168.26|165.76|168.29|165.79|168.3|165.8|168.26|165.76|9
1623858930000|2021-06-16 15:55:30|168.3|165.8|168.31|165.81|168.32|165.82|168.3|165.8|7
1623858940000|2021-06-16 15:55:40|168.32|165.82|168.34|165.84|168.35|165.85|168.32|165.82|13
1623858950000|2021-06-16 15:55:50|168.35|165.85|168.34|165.84|168.35|165.85|168.33|165.83|12
1623858960000|2021-06-16 15:56:00|168.33|165.83|168.35|165.85|168.36|165.86|168.33|165.83|12
1623858970000|2021-06-16 15:56:10|168.31|165.81|168.12|165.62|168.32|165.82|168.12|165.62|17
1623858980000|2021-06-16 15:56:20|168.13|165.63|168.11|165.61|168.14|165.64|168.1|165.6|17
1623858990000|2021-06-16 15:56:30|168.1|165.6|168.06|165.56|168.13|165.63|168.06|165.56|8
1623859000000|2021-06-16 15:56:40|168.07|165.57|168.14|165.64|168.14|165.64|168.07|165.57|11
1623859010000|2021-06-16 15:56:50|168.12|165.62|168.09|165.59|168.12|165.62|168.08|165.58|14
1623859020000|2021-06-16 15:57:00|168.08|165.58|168.04|165.54|168.12|165.62|168.04|165.54|15
1623859030000|2021-06-16 15:57:10|168.05|165.55|168.08|165.58|168.08|165.58|167.97|165.47|21
1623859040000|2021-06-16 15:57:20|168.07|165.57|168.06|165.56|168.07|165.57|168.04|165.54|14
1623859050000|2021-06-16 15:57:30|168.05|165.55|168.06|165.56|168.07|165.57|168.05|165.55|6
1623859060000|2021-06-16 15:57:40|168.07|165.57|167.98|165.48|168.07|165.57|167.97|165.47|17
1623859070000|2021-06-16 15:57:50|167.97|165.47|168.08|165.58|168.08|165.58|167.97|165.47|10
1623859080000|2021-06-16 15:58:00|168.06|165.56|168.06|165.56|168.06|165.56|168.06|165.56|1
1623859090000|2021-06-16 15:58:10|168.05|165.55|167.97|165.47|168.05|165.55|167.97|165.47|10
1623859100000|2021-06-16 15:58:20|167.96|165.46|167.96|165.46|167.96|165.46|167.94|165.44|13
1623859110000|2021-06-16 15:58:30|167.95|165.45|167.96|165.46|167.99|165.49|167.95|165.45|9
1623859120000|2021-06-16 15:58:40|167.97|165.47|168.01|165.51|168.02|165.52|167.97|165.47|10
1623859130000|2021-06-16 15:58:50|168|165.5|167.98|165.48|168.01|165.51|167.98|165.48|17
1623859140000|2021-06-16 15:59:00|167.99|165.49|167.96|165.46|167.99|165.49|167.96|165.46|10
1623859150000|2021-06-16 15:59:10|167.97|165.47|167.99|165.49|168.03|165.53|167.97|165.47|20
1623859160000|2021-06-16 15:59:20|168|165.5|168.04|165.54|168.06|165.56|167.99|165.49|20
1623859170000|2021-06-16 15:59:30|168.05|165.55|168.09|165.59|168.13|165.63|168.04|165.54|19
1623859180000|2021-06-16 15:59:40|168.1|165.6|168.17|165.67|168.18|165.68|168.08|165.58|27
1623859190000|2021-06-16 15:59:50|168.2|165.7|168.25|165.75|168.28|165.78|168.14|165.64|26
1623859200000|2021-06-16 16:00:00|168.24|165.74|167.98|165.48|168.25|165.75|167.97|165.47|20
1623859210000|2021-06-16 16:00:10|167.95|165.45|167.72|165.22|168.07|165.57|167.72|165.22|30
1623859220000|2021-06-16 16:00:20|167.75|165.25|167.82|165.32|167.82|165.32|167.62|165.12|25
1623859230000|2021-06-16 16:00:30|167.86|165.36|167.84|165.34|167.92|165.42|167.83|165.33|25
1623859240000|2021-06-16 16:00:40|167.83|165.33|167.96|165.46|168|165.5|167.78|165.28|25
1623859250000|2021-06-16 16:00:50|167.95|165.45|168.14|165.64|168.15|165.65|167.94|165.44|21
1623859260000|2021-06-16 16:01:00|168.15|165.65|168.22|165.72|168.23|165.73|168.15|165.65|24
1623859270000|2021-06-16 16:01:10|168.21|165.71|168.21|165.71|168.22|165.72|168.2|165.7|19
1623859280000|2021-06-16 16:01:20|168.2|165.7|168.26|165.76|168.27|165.77|168.2|165.7|14
1623859290000|2021-06-16 16:01:30|168.28|165.78|168.34|165.84|168.45|165.95|168.26|165.76|26
1623859300000|2021-06-16 16:01:40|168.33|165.83|168.45|165.95|168.5|166|168.32|165.82|29
1623859310000|2021-06-16 16:01:50|168.46|165.96|168.42|165.92|168.54|166.04|168.42|165.92|25
1623859320000|2021-06-16 16:02:00|168.41|165.91|168.65|166.15|168.65|166.15|168.41|165.91|29
1623859330000|2021-06-16 16:02:10|168.63|166.13|168.53|166.03|168.71|166.21|168.53|166.03|25
1623859340000|2021-06-16 16:02:20|168.54|166.04|168.53|166.03|168.55|166.05|168.48|165.98|20
1623859350000|2021-06-16 16:02:30|168.54|166.04|168.36|165.86|168.54|166.04|168.36|165.86|23
1623859360000|2021-06-16 16:02:40|168.37|165.87|168.34|165.84|168.4|165.9|168.27|165.77|22
1623859370000|2021-06-16 16:02:50|168.35|165.85|168.5|166|168.52|166.02|168.34|165.84|24
1623859380000|2021-06-16 16:03:00|168.49|165.99|168.56|166.06|168.56|166.06|168.42|165.92|23
1623859390000|2021-06-16 16:03:10|168.55|166.05|168.56|166.06|168.58|166.08|168.54|166.04|17
1623859400000|2021-06-16 16:03:20|168.55|166.05|168.64|166.14|168.67|166.17|168.55|166.05|25
1623859410000|2021-06-16 16:03:30|168.65|166.15|168.75|166.25|168.86|166.36|168.65|166.15|27
1623859420000|2021-06-16 16:03:40|168.76|166.26|168.74|166.24|168.76|166.26|168.73|166.23|11
1623859430000|2021-06-16 16:03:50|168.75|166.25|168.78|166.28|168.8|166.3|168.73|166.23|24
1623859440000|2021-06-16 16:04:00|168.82|166.32|168.74|166.24|168.86|166.36|168.74|166.24|13
1623859450000|2021-06-16 16:04:10|168.72|166.22|168.75|166.25|168.75|166.25|168.7|166.2|11
1623859460000|2021-06-16 16:04:20|168.76|166.26|168.82|166.32|168.85|166.35|168.76|166.26|19
1623859470000|2021-06-16 16:04:30|168.83|166.33|168.88|166.38|168.89|166.39|168.8|166.3|21
1623859480000|2021-06-16 16:04:40|168.9|166.4|169.16|166.66|169.17|166.67|168.83|166.33|17
1623859490000|2021-06-16 16:04:50|169.18|166.68|169.4|166.9|169.4|166.9|169.18|166.68|30
1623859500000|2021-06-16 16:05:00|169.39|166.89|169.27|166.77|169.42|166.92|169.26|166.76|20
1623859510000|2021-06-16 16:05:10|169.28|166.78|169.22|166.72|169.34|166.84|169.22|166.72|22
1623859520000|2021-06-16 16:05:20|169.21|166.71|169.16|166.66|169.21|166.71|169.14|166.64|17
1623859530000|2021-06-16 16:05:30|169.15|166.65|169.13|166.63|169.23|166.73|169.12|166.62|25
1623859540000|2021-06-16 16:05:40|169.14|166.64|169.24|166.74|169.27|166.77|169.14|166.64|21
1623859550000|2021-06-16 16:05:50|169.25|166.75|169.39|166.89|169.41|166.91|169.24|166.74|28
1623859560000|2021-06-16 16:06:00|169.37|166.87|169.39|166.89|169.39|166.89|169.28|166.78|25
1623859570000|2021-06-16 16:06:10|169.38|166.88|169.54|167.04|169.54|167.04|169.34|166.84|22
1623859580000|2021-06-16 16:06:20|169.56|167.06|169.6|167.1|169.61|167.11|169.48|166.98|26
1623859590000|2021-06-16 16:06:30|169.57|167.07|169.61|167.11|169.66|167.16|169.55|167.05|26
1623859600000|2021-06-16 16:06:40|169.58|167.08|169.67|167.17|169.72|167.22|169.58|167.08|25
1623859610000|2021-06-16 16:06:50|169.66|167.16|169.7|167.2|169.73|167.23|169.66|167.16|16
1623859620000|2021-06-16 16:07:00|169.69|167.19|169.81|167.31|169.83|167.33|169.66|167.16|27
1623859630000|2021-06-16 16:07:10|169.8|167.3|169.88|167.38|169.92|167.42|169.8|167.3|24
1623859640000|2021-06-16 16:07:20|169.87|167.37|169.93|167.43|169.95|167.45|169.84|167.34|29
1623859650000|2021-06-16 16:07:30|169.92|167.42|169.95|167.45|169.97|167.47|169.87|167.37|25
1623859660000|2021-06-16 16:07:40|169.96|167.46|169.97|167.47|170.02|167.52|169.91|167.41|23
1623859670000|2021-06-16 16:07:50|169.96|167.46|170.03|167.53|170.07|167.57|169.96|167.46|23
1623859680000|2021-06-16 16:08:00|170.02|167.52|169.8|167.3|170.02|167.52|169.8|167.3|23
1623859690000|2021-06-16 16:08:10|169.78|167.28|169.78|167.28|169.83|167.33|169.73|167.23|25
1623859700000|2021-06-16 16:08:20|169.76|167.26|169.81|167.31|169.81|167.31|169.74|167.24|19
1623859710000|2021-06-16 16:08:30|169.82|167.32|169.81|167.31|169.82|167.32|169.79|167.29|14
1623859720000|2021-06-16 16:08:40|169.8|167.3|169.85|167.35|169.85|167.35|169.79|167.29|10
1623859730000|2021-06-16 16:08:50|169.86|167.36|169.8|167.3|169.88|167.38|169.8|167.3|14
1623859740000|2021-06-16 16:09:00|169.79|167.29|169.78|167.28|169.81|167.31|169.72|167.22|16
1623859750000|2021-06-16 16:09:10|169.77|167.27|169.79|167.29|169.8|167.3|169.76|167.26|13
1623859760000|2021-06-16 16:09:20|169.8|167.3|169.75|167.25|169.8|167.3|169.75|167.25|14
1623859770000|2021-06-16 16:09:30|169.76|167.26|169.92|167.42|169.92|167.42|169.74|167.24|22
1623859780000|2021-06-16 16:09:40|169.93|167.43|169.96|167.46|169.97|167.47|169.88|167.38|18
1623859790000|2021-06-16 16:09:50|169.92|167.42|169.99|167.49|169.99|167.49|169.9|167.4|23
1623859800000|2021-06-16 16:10:00|169.97|167.47|169.87|167.37|169.97|167.47|169.87|167.37|21
1623859810000|2021-06-16 16:10:10|169.89|167.39|169.78|167.28|169.89|167.39|169.75|167.25|19
1623859820000|2021-06-16 16:10:20|169.79|167.29|169.72|167.22|169.82|167.32|169.7|167.2|18
1623859830000|2021-06-16 16:10:30|169.74|167.24|169.67|167.17|169.84|167.34|169.67|167.17|26
1623859840000|2021-06-16 16:10:40|169.68|167.18|169.64|167.14|169.72|167.22|169.59|167.09|18
1623859850000|2021-06-16 16:10:50|169.65|167.15|169.63|167.13|169.73|167.23|169.63|167.13|18
1623859860000|2021-06-16 16:11:00|169.61|167.11|169.65|167.15|169.68|167.18|169.6|167.1|21
1623859870000|2021-06-16 16:11:10|169.67|167.17|169.6|167.1|169.68|167.18|169.6|167.1|12
1623859880000|2021-06-16 16:11:20|169.59|167.09|169.56|167.06|169.61|167.11|169.54|167.04|23
1623859890000|2021-06-16 16:11:30|169.55|167.05|169.44|166.94|169.55|167.05|169.43|166.93|21
1623859900000|2021-06-16 16:11:40|169.46|166.96|169.44|166.94|169.46|166.96|169.41|166.91|16
1623859910000|2021-06-16 16:11:50|169.45|166.95|169.44|166.94|169.45|166.95|169.43|166.93|12
1623859920000|2021-06-16 16:12:00|169.43|166.93|169.45|166.95|169.46|166.96|169.43|166.93|14
1623859930000|2021-06-16 16:12:10|169.46|166.96|169.4|166.9|169.46|166.96|169.4|166.9|6
1623859940000|2021-06-16 16:12:20|169.39|166.89|169.38|166.88|169.41|166.91|169.38|166.88|6
1623859950000|2021-06-16 16:12:30|169.39|166.89|169.38|166.88|169.39|166.89|169.37|166.87|4
1623859960000|2021-06-16 16:12:40|169.37|166.87|169.39|166.89|169.4|166.9|169.31|166.81|18
1623859970000|2021-06-16 16:12:50|169.44|166.94|169.43|166.93|169.47|166.97|169.41|166.91|15
1623859980000|2021-06-16 16:13:00|169.44|166.94|169.57|167.07|169.57|167.07|169.44|166.94|13
1623859990000|2021-06-16 16:13:10|169.56|167.06|169.53|167.03|169.56|167.06|169.53|167.03|10
1623860000000|2021-06-16 16:13:20|169.52|167.02|169.68|167.18|169.68|167.18|169.52|167.02|13
1623860010000|2021-06-16 16:13:30|169.69|167.19|169.85|167.35|169.86|167.36|169.69|167.19|23
1623860020000|2021-06-16 16:13:40|169.82|167.32|169.76|167.26|169.85|167.35|169.75|167.25|21
1623860030000|2021-06-16 16:13:50|169.77|167.27|169.76|167.26|169.77|167.27|169.68|167.18|21
1623860040000|2021-06-16 16:14:00|169.77|167.27|169.67|167.17|169.77|167.27|169.67|167.17|12
1623860050000|2021-06-16 16:14:10|169.66|167.16|169.58|167.08|169.7|167.2|169.58|167.08|14
1623860060000|2021-06-16 16:14:20|169.59|167.09|169.53|167.03|169.59|167.09|169.53|167.03|10
1623860070000|2021-06-16 16:14:30|169.54|167.04|169.46|166.96|169.54|167.04|169.46|166.96|16
1623860080000|2021-06-16 16:14:40|169.47|166.97|169.57|167.07|169.59|167.09|169.46|166.96|14
1623860090000|2021-06-16 16:14:50|169.56|167.06|169.62|167.12|169.62|167.12|169.56|167.06|17
1623860100000|2021-06-16 16:15:00|169.63|167.13|169.66|167.16|169.67|167.17|169.63|167.13|13
1623860110000|2021-06-16 16:15:10|169.65|167.15|169.53|167.03|169.65|167.15|169.52|167.02|22
1623860120000|2021-06-16 16:15:20|169.52|167.02|169.51|167.01|169.56|167.06|169.48|166.98|24
1623860130000|2021-06-16 16:15:30|169.53|167.03|169.54|167.04|169.54|167.04|169.5|167|13
1623860140000|2021-06-16 16:15:40|169.53|167.03|169.57|167.07|169.58|167.08|169.5|167|16
1623860150000|2021-06-16 16:15:50|169.58|167.08|169.59|167.09|169.61|167.11|169.58|167.08|13
1623860160000|2021-06-16 16:16:00|169.57|167.07|169.72|167.22|169.72|167.22|169.57|167.07|17
1623860170000|2021-06-16 16:16:10|169.71|167.21|169.62|167.12|169.71|167.21|169.6|167.1|12
1623860180000|2021-06-16 16:16:20|169.63|167.13|169.67|167.17|169.68|167.18|169.63|167.13|17
1623860190000|2021-06-16 16:16:30|169.68|167.18|169.62|167.12|169.68|167.18|169.61|167.11|12
1623860200000|2021-06-16 16:16:40|169.61|167.11|169.59|167.09|169.62|167.12|169.58|167.08|14
1623860210000|2021-06-16 16:16:50|169.58|167.08|169.61|167.11|169.63|167.13|169.58|167.08|12
1623860220000|2021-06-16 16:17:00|169.6|167.1|169.6|167.1|169.6|167.1|169.58|167.08|9
1623860230000|2021-06-16 16:17:10|169.61|167.11|169.56|167.06|169.61|167.11|169.56|167.06|10
1623860240000|2021-06-16 16:17:20|169.55|167.05|169.49|166.99|169.56|167.06|169.47|166.97|9
1623860250000|2021-06-16 16:17:30|169.5|167|169.51|167.01|169.52|167.02|169.5|167|14
1623860260000|2021-06-16 16:17:40|169.52|167.02|169.54|167.04|169.55|167.05|169.52|167.02|8
1623860270000|2021-06-16 16:17:50|169.53|167.03|169.52|167.02|169.53|167.03|169.5|167|10
1623860280000|2021-06-16 16:18:00|169.53|167.03|169.51|167.01|169.53|167.03|169.51|167.01|3
1623860290000|2021-06-16 16:18:10|169.52|167.02|169.48|166.98|169.52|167.02|169.48|166.98|8
1623860300000|2021-06-16 16:18:20|169.45|166.95|169.45|166.95|169.47|166.97|169.43|166.93|10
1623860310000|2021-06-16 16:18:30|169.46|166.96|169.45|166.95|169.47|166.97|169.45|166.95|8
1623860330000|2021-06-16 16:18:50|169.46|166.96|169.51|167.01|169.52|167.02|169.46|166.96|12
1623860340000|2021-06-16 16:19:00|169.5|167|169.47|166.97|169.5|167|169.47|166.97|7
1623860350000|2021-06-16 16:19:10|169.46|166.96|169.5|167|169.5|167|169.46|166.96|5
1623860360000|2021-06-16 16:19:20|169.49|166.99|169.43|166.93|169.49|166.99|169.43|166.93|12
1623860370000|2021-06-16 16:19:30|169.45|166.95|169.44|166.94|169.45|166.95|169.43|166.93|9
1623860380000|2021-06-16 16:19:40|169.42|166.92|169.43|166.93|169.43|166.93|169.42|166.92|8
1623860390000|2021-06-16 16:19:50|169.42|166.92|169.38|166.88|169.42|166.92|169.37|166.87|8
1623860400000|2021-06-16 16:20:00|169.39|166.89|169.38|166.88|169.39|166.89|169.38|166.88|2
1623860410000|2021-06-16 16:20:10|169.36|166.86|169.36|166.86|169.37|166.87|169.35|166.85|13
1623860420000|2021-06-16 16:20:20|169.37|166.87|169.35|166.85|169.37|166.87|169.34|166.84|8
1623860430000|2021-06-16 16:20:30|169.34|166.84|169.31|166.81|169.34|166.84|169.27|166.77|21
1623860440000|2021-06-16 16:20:40|169.32|166.82|169.1|166.6|169.35|166.85|169.09|166.59|21
1623860450000|2021-06-16 16:20:50|169.07|166.57|169.04|166.54|169.07|166.57|169.04|166.54|7
1623860460000|2021-06-16 16:21:00|169.05|166.55|169.09|166.59|169.12|166.62|169.05|166.55|14
1623860470000|2021-06-16 16:21:10|169.08|166.58|169.09|166.59|169.09|166.59|169.06|166.56|11
1623860480000|2021-06-16 16:21:20|169.08|166.58|169.13|166.63|169.13|166.63|169.08|166.58|8
1623860490000|2021-06-16 16:21:30|169.14|166.64|169.11|166.61|169.14|166.64|169.11|166.61|9
1623860500000|2021-06-16 16:21:40|169.12|166.62|169.02|166.52|169.14|166.64|169.01|166.51|18
1623860510000|2021-06-16 16:21:50|169.03|166.53|169.01|166.51|169.04|166.54|169.01|166.51|7
1623860520000|2021-06-16 16:22:00|169.02|166.52|169.05|166.55|169.08|166.58|169.02|166.52|9
1623860530000|2021-06-16 16:22:10|169.04|166.54|169.08|166.58|169.08|166.58|169.04|166.54|5
1623860540000|2021-06-16 16:22:20|169.07|166.57|169.09|166.59|169.09|166.59|169.06|166.56|6
1623860550000|2021-06-16 16:22:30|169.08|166.58|169.05|166.55|169.08|166.58|169.05|166.55|4
1623860560000|2021-06-16 16:22:40|169.01|166.51|168.99|166.49|169.01|166.51|168.99|166.49|5
1623860570000|2021-06-16 16:22:50|168.97|166.47|168.95|166.45|168.97|166.47|168.92|166.42|14
1623860580000|2021-06-16 16:23:00|168.96|166.46|168.91|166.41|168.96|166.46|168.91|166.41|7
1623860590000|2021-06-16 16:23:10|168.9|166.4|168.87|166.37|168.91|166.41|168.87|166.37|8
1623860600000|2021-06-16 16:23:20|168.86|166.36|168.79|166.29|168.86|166.36|168.77|166.27|12
1623860610000|2021-06-16 16:23:30|168.78|166.28|168.79|166.29|168.8|166.3|168.77|166.27|11
1623860620000|2021-06-16 16:23:40|168.8|166.3|168.83|166.33|168.83|166.33|168.79|166.29|8
1623860630000|2021-06-16 16:23:50|168.82|166.32|168.77|166.27|168.82|166.32|168.75|166.25|15
1623860640000|2021-06-16 16:24:00|168.75|166.25|168.75|166.25|168.79|166.29|168.74|166.24|7
1623860650000|2021-06-16 16:24:10|168.76|166.26|168.75|166.25|168.76|166.26|168.75|166.25|4
1623860660000|2021-06-16 16:24:20|168.79|166.29|168.85|166.35|168.86|166.36|168.79|166.29|8
1623860670000|2021-06-16 16:24:30|168.86|166.36|168.93|166.43|168.93|166.43|168.86|166.36|14
1623860680000|2021-06-16 16:24:40|168.92|166.42|168.93|166.43|168.95|166.45|168.91|166.41|11
1623860690000|2021-06-16 16:24:50|168.94|166.44|168.85|166.35|168.94|166.44|168.85|166.35|16
1623860700000|2021-06-16 16:25:00|168.84|166.34|168.7|166.2|168.89|166.39|168.7|166.2|17
1623860710000|2021-06-16 16:25:10|168.71|166.21|168.62|166.12|168.72|166.22|168.54|166.04|16
1623860720000|2021-06-16 16:25:20|168.63|166.13|168.67|166.17|168.72|166.22|168.62|166.12|19
1623860730000|2021-06-16 16:25:30|168.66|166.16|168.53|166.03|168.66|166.16|168.53|166.03|15
1623860740000|2021-06-16 16:25:40|168.52|166.02|168.55|166.05|168.56|166.06|168.5|166|16
1623860750000|2021-06-16 16:25:50|168.56|166.06|168.55|166.05|168.59|166.09|168.55|166.05|14
1623860760000|2021-06-16 16:26:00|168.54|166.04|168.49|165.99|168.54|166.04|168.49|165.99|5
1623860770000|2021-06-16 16:26:10|168.48|165.98|168.31|165.81|168.48|165.98|168.31|165.81|15
1623860780000|2021-06-16 16:26:20|168.32|165.82|168.39|165.89|168.41|165.91|168.31|165.81|17
1623860790000|2021-06-16 16:26:30|168.38|165.88|168.32|165.82|168.39|165.89|168.29|165.79|20
1623860800000|2021-06-16 16:26:40|168.31|165.81|168.31|165.81|168.35|165.85|168.3|165.8|8
1623860810000|2021-06-16 16:26:50|168.33|165.83|168.31|165.81|168.34|165.84|168.3|165.8|15
1623860820000|2021-06-16 16:27:00|168.39|165.89|168.38|165.88|168.4|165.9|168.37|165.87|8
1623860830000|2021-06-16 16:27:10|168.37|165.87|168.32|165.82|168.38|165.88|168.31|165.81|16
1623860840000|2021-06-16 16:27:20|168.35|165.85|168.46|165.96|168.47|165.97|168.34|165.84|19
1623860850000|2021-06-16 16:27:30|168.47|165.97|168.36|165.86|168.47|165.97|168.36|165.86|13
1623860860000|2021-06-16 16:27:40|168.34|165.84|168.35|165.85|168.37|165.87|168.34|165.84|10
1623860870000|2021-06-16 16:27:50|168.36|165.86|168.32|165.82|168.45|165.95|168.32|165.82|21
1623860880000|2021-06-16 16:28:00|168.31|165.81|168.2|165.7|168.31|165.81|168.19|165.69|16
1623860890000|2021-06-16 16:28:10|168.19|165.69|168.18|165.68|168.2|165.7|168.16|165.66|18
1623860900000|2021-06-16 16:28:20|168.17|165.67|168.21|165.71|168.21|165.71|168.16|165.66|9
1623860910000|2021-06-16 16:28:30|168.22|165.72|168.11|165.61|168.22|165.72|168.11|165.61|14
1623860920000|2021-06-16 16:28:40|168.12|165.62|168.12|165.62|168.14|165.64|168.12|165.62|7
1623860930000|2021-06-16 16:28:50|168.13|165.63|168.05|165.55|168.14|165.64|168.03|165.53|15
1623860940000|2021-06-16 16:29:00|168.06|165.56|168.13|165.63|168.15|165.65|168.06|165.56|22
1623860950000|2021-06-16 16:29:10|168.14|165.64|168.3|165.8|168.31|165.81|168.13|165.63|23
1623860960000|2021-06-16 16:29:20|168.32|165.82|168.26|165.76|168.32|165.82|168.25|165.75|14
1623860970000|2021-06-16 16:29:30|168.25|165.75|168.34|165.84|168.34|165.84|168.25|165.75|19
1623860980000|2021-06-16 16:29:40|168.33|165.83|168.26|165.76|168.34|165.84|168.26|165.76|14
1623860990000|2021-06-16 16:29:50|168.27|165.77|168.29|165.79|168.29|165.79|168.2|165.7|20
1623861000000|2021-06-16 16:30:00|168.28|165.78|168.37|165.87|168.37|165.87|168.27|165.77|18
1623861010000|2021-06-16 16:30:10|168.35|165.85|168.33|165.83|168.41|165.91|168.33|165.83|14
1623861020000|2021-06-16 16:30:20|168.34|165.84|168.28|165.78|168.35|165.85|168.24|165.74|21
1623861030000|2021-06-16 16:30:30|168.29|165.79|168.38|165.88|168.39|165.89|168.28|165.78|22
1623861040000|2021-06-16 16:30:40|168.36|165.86|168.41|165.91|168.41|165.91|168.36|165.86|20
1623861050000|2021-06-16 16:30:50|168.42|165.92|168.42|165.92|168.51|166.01|168.42|165.92|15
1623861060000|2021-06-16 16:31:00|168.51|166.01|168.62|166.12|168.7|166.2|168.41|165.91|26
1623861070000|2021-06-16 16:31:10|168.63|166.13|168.7|166.2|168.71|166.21|168.63|166.13|20
1623861080000|2021-06-16 16:31:20|168.71|166.21|168.71|166.21|168.79|166.29|168.68|166.18|23
1623861090000|2021-06-16 16:31:30|168.72|166.22|168.62|166.12|168.73|166.23|168.61|166.11|20
1623861100000|2021-06-16 16:31:40|168.63|166.13|168.64|166.14|168.67|166.17|168.61|166.11|15
1623861110000|2021-06-16 16:31:50|168.65|166.15|168.65|166.15|168.73|166.23|168.64|166.14|19
1623861120000|2021-06-16 16:32:00|168.64|166.14|168.55|166.05|168.65|166.15|168.55|166.05|19
1623861130000|2021-06-16 16:32:10|168.54|166.04|168.52|166.02|168.57|166.07|168.52|166.02|18
1623861140000|2021-06-16 16:32:20|168.53|166.03|168.61|166.11|168.61|166.11|168.52|166.02|11
1623861150000|2021-06-16 16:32:30|168.6|166.1|168.59|166.09|168.61|166.11|168.56|166.06|16
1623861160000|2021-06-16 16:32:40|168.58|166.08|168.56|166.06|168.59|166.09|168.56|166.06|8
1623861170000|2021-06-16 16:32:50|168.55|166.05|168.7|166.2|168.7|166.2|168.55|166.05|24
1623861180000|2021-06-16 16:33:00|168.69|166.19|168.69|166.19|168.7|166.2|168.67|166.17|10
1623861190000|2021-06-16 16:33:10|168.7|166.2|168.72|166.22|168.73|166.23|168.7|166.2|9
1623861200000|2021-06-16 16:33:20|168.71|166.21|168.72|166.22|168.72|166.22|168.71|166.21|8
1623861210000|2021-06-16 16:33:30|168.71|166.21|168.69|166.19|168.72|166.22|168.67|166.17|11
1623861220000|2021-06-16 16:33:40|168.68|166.18|168.68|166.18|168.73|166.23|168.67|166.17|16
1623861230000|2021-06-16 16:33:50|168.72|166.22|168.65|166.15|168.72|166.22|168.61|166.11|23
1623861240000|2021-06-16 16:34:00|168.64|166.14|168.5|166|168.65|166.15|168.48|165.98|24
1623861250000|2021-06-16 16:34:10|168.49|165.99|168.47|165.97|168.5|166|168.45|165.95|17
1623861260000|2021-06-16 16:34:20|168.46|165.96|168.43|165.93|168.46|165.96|168.39|165.89|13
1623861270000|2021-06-16 16:34:30|168.42|165.92|168.45|165.95|168.49|165.99|168.42|165.92|15
1623861280000|2021-06-16 16:34:40|168.44|165.94|168.46|165.96|168.52|166.02|168.43|165.93|21
1623861290000|2021-06-16 16:34:50|168.47|165.97|168.49|165.99|168.49|165.99|168.45|165.95|17
1623861300000|2021-06-16 16:35:00|168.48|165.98|168.5|166|168.54|166.04|168.48|165.98|19
1623861310000|2021-06-16 16:35:10|168.48|165.98|168.57|166.07|168.57|166.07|168.48|165.98|10
1623861320000|2021-06-16 16:35:20|168.6|166.1|168.66|166.16|168.66|166.16|168.6|166.1|13
1623861330000|2021-06-16 16:35:30|168.65|166.15|168.69|166.19|168.71|166.21|168.65|166.15|15
1623861340000|2021-06-16 16:35:40|168.67|166.17|168.66|166.16|168.69|166.19|168.65|166.15|18
1623861350000|2021-06-16 16:35:50|168.67|166.17|168.64|166.14|168.67|166.17|168.63|166.13|14
1623861360000|2021-06-16 16:36:00|168.63|166.13|168.57|166.07|168.66|166.16|168.55|166.05|15
1623861370000|2021-06-16 16:36:10|168.56|166.06|168.57|166.07|168.59|166.09|168.51|166.01|19
1623861380000|2021-06-16 16:36:20|168.58|166.08|168.54|166.04|168.63|166.13|168.52|166.02|25
1623861390000|2021-06-16 16:36:30|168.53|166.03|168.4|165.9|168.53|166.03|168.39|165.89|28
1623861400000|2021-06-16 16:36:40|168.36|165.86|168.36|165.86|168.39|165.89|168.35|165.85|17
1623861410000|2021-06-16 16:36:50|168.35|165.85|168.29|165.79|168.35|165.85|168.28|165.78|16
1623861420000|2021-06-16 16:37:00|168.3|165.8|168.29|165.79|168.31|165.81|168.29|165.79|11
1623861430000|2021-06-16 16:37:10|168.3|165.8|168.31|165.81|168.31|165.81|168.29|165.79|13
1623861440000|2021-06-16 16:37:20|168.32|165.82|168.42|165.92|168.42|165.92|168.32|165.82|13
1623861450000|2021-06-16 16:37:30|168.43|165.93|168.42|165.92|168.43|165.93|168.39|165.89|15
1623861460000|2021-06-16 16:37:40|168.43|165.93|168.44|165.94|168.44|165.94|168.4|165.9|11
1623861470000|2021-06-16 16:37:50|168.41|165.91|168.54|166.04|168.54|166.04|168.41|165.91|19
1623861480000|2021-06-16 16:38:00|168.58|166.08|168.44|165.94|168.58|166.08|168.44|165.94|17
1623861490000|2021-06-16 16:38:10|168.41|165.91|168.35|165.85|168.41|165.91|168.35|165.85|4
1623861500000|2021-06-16 16:38:20|168.36|165.86|168.44|165.94|168.44|165.94|168.35|165.85|14
1623861510000|2021-06-16 16:38:30|168.45|165.95|168.33|165.83|168.45|165.95|168.33|165.83|16
1623861520000|2021-06-16 16:38:40|168.32|165.82|168.39|165.89|168.39|165.89|168.31|165.81|15
1623861530000|2021-06-16 16:38:50|168.4|165.9|168.41|165.91|168.42|165.92|168.4|165.9|14
1623861540000|2021-06-16 16:39:00|168.4|165.9|168.42|165.92|168.42|165.92|168.38|165.88|15
1623861550000|2021-06-16 16:39:10|168.41|165.91|168.39|165.89|168.42|165.92|168.39|165.89|11
1623861560000|2021-06-16 16:39:20|168.4|165.9|168.32|165.82|168.4|165.9|168.3|165.8|12
1623861570000|2021-06-16 16:39:30|168.31|165.81|168.12|165.62|168.32|165.82|168.12|165.62|21
1623861580000|2021-06-16 16:39:40|168.11|165.61|168.06|165.56|168.16|165.66|168.06|165.56|22
1623861590000|2021-06-16 16:39:50|168.04|165.54|168.1|165.6|168.12|165.62|168.03|165.53|19
1623861600000|2021-06-16 16:40:00|168.09|165.59|167.94|165.44|168.11|165.61|167.84|165.34|20
1623861610000|2021-06-16 16:40:10|167.96|165.46|167.84|165.34|168.01|165.51|167.82|165.32|27
1623861620000|2021-06-16 16:40:20|167.83|165.33|167.86|165.36|167.86|165.36|167.78|165.28|24
1623861630000|2021-06-16 16:40:30|167.87|165.37|167.86|165.36|167.91|165.41|167.83|165.33|19
1623861640000|2021-06-16 16:40:40|167.87|165.37|167.89|165.39|167.91|165.41|167.87|165.37|14
1623861650000|2021-06-16 16:40:50|167.9|165.4|167.92|165.42|167.93|165.43|167.89|165.39|13
1623861660000|2021-06-16 16:41:00|167.91|165.41|167.91|165.41|167.95|165.45|167.9|165.4|23
1623861670000|2021-06-16 16:41:10|167.9|165.4|167.91|165.41|167.92|165.42|167.9|165.4|12
1623861680000|2021-06-16 16:41:20|167.9|165.4|167.88|165.38|167.9|165.4|167.87|165.37|10
1623861690000|2021-06-16 16:41:30|167.87|165.37|167.91|165.41|167.92|165.42|167.87|165.37|9
1623861700000|2021-06-16 16:41:40|167.9|165.4|167.87|165.37|167.9|165.4|167.86|165.36|14
1623861710000|2021-06-16 16:41:50|167.86|165.36|167.84|165.34|167.88|165.38|167.83|165.33|12
1623861720000|2021-06-16 16:42:00|167.85|165.35|167.91|165.41|167.91|165.41|167.85|165.35|14
1623861730000|2021-06-16 16:42:10|167.9|165.4|167.96|165.46|167.97|165.47|167.9|165.4|10
1623861740000|2021-06-16 16:42:20|167.94|165.44|167.92|165.42|167.97|165.47|167.89|165.39|21
1623861750000|2021-06-16 16:42:30|167.9|165.4|167.97|165.47|167.99|165.49|167.89|165.39|16
1623861760000|2021-06-16 16:42:40|167.94|165.44|167.89|165.39|167.94|165.44|167.87|165.37|20
1623861770000|2021-06-16 16:42:50|167.91|165.41|167.93|165.43|167.96|165.46|167.9|165.4|23
1623861780000|2021-06-16 16:43:00|167.94|165.44|167.89|165.39|167.94|165.44|167.86|165.36|14
1623861790000|2021-06-16 16:43:10|167.88|165.38|167.85|165.35|167.9|165.4|167.85|165.35|18
1623861800000|2021-06-16 16:43:20|167.83|165.33|167.83|165.33|167.85|165.35|167.81|165.31|16
1623861810000|2021-06-16 16:43:30|167.84|165.34|167.87|165.37|167.88|165.38|167.84|165.34|10
1623861820000|2021-06-16 16:43:40|167.85|165.35|167.87|165.37|167.91|165.41|167.85|165.35|18
1623861830000|2021-06-16 16:43:50|167.86|165.36|167.89|165.39|167.9|165.4|167.86|165.36|14
1623861840000|2021-06-16 16:44:00|167.88|165.38|167.89|165.39|167.91|165.41|167.88|165.38|13
1623861850000|2021-06-16 16:44:10|167.88|165.38|167.8|165.3|167.88|165.38|167.8|165.3|14
1623861860000|2021-06-16 16:44:20|167.81|165.31|167.84|165.34|167.88|165.38|167.81|165.31|22
1623861870000|2021-06-16 16:44:30|167.83|165.33|167.83|165.33|167.83|165.33|167.83|165.33|1
1623861880000|2021-06-16 16:44:40|167.84|165.34|167.85|165.35|167.85|165.35|167.84|165.34|6
1623861890000|2021-06-16 16:44:50|167.86|165.36|167.86|165.36|167.86|165.36|167.85|165.35|11
1623861900000|2021-06-16 16:45:00|167.85|165.35|167.91|165.41|167.95|165.45|167.84|165.34|17
1623861910000|2021-06-16 16:45:10|167.92|165.42|167.83|165.33|167.94|165.44|167.82|165.32|21
1623861920000|2021-06-16 16:45:20|167.81|165.31|167.82|165.32|167.83|165.33|167.81|165.31|10
1623861930000|2021-06-16 16:45:30|167.81|165.31|167.79|165.29|167.83|165.33|167.79|165.29|18
1623861940000|2021-06-16 16:45:40|167.8|165.3|167.71|165.21|167.8|165.3|167.68|165.18|22
1623861950000|2021-06-16 16:45:50|167.7|165.2|167.68|165.18|167.71|165.21|167.67|165.17|12
1623861960000|2021-06-16 16:46:00|167.69|165.19|167.67|165.17|167.69|165.19|167.66|165.16|7
1623861970000|2021-06-16 16:46:10|167.66|165.16|167.57|165.07|167.66|165.16|167.56|165.06|24
1623861980000|2021-06-16 16:46:20|167.58|165.08|167.42|164.92|167.58|165.08|167.34|164.84|19
1623861990000|2021-06-16 16:46:30|167.43|164.93|167.41|164.91|167.44|164.94|167.41|164.91|11
1623862000000|2021-06-16 16:46:40|167.4|164.9|167.34|164.84|167.4|164.9|167.34|164.84|12
1623862010000|2021-06-16 16:46:50|167.36|164.86|167.48|164.98|167.48|164.98|167.36|164.86|23
1623862020000|2021-06-16 16:47:00|167.49|164.99|167.42|164.92|167.51|165.01|167.41|164.91|20
1623862030000|2021-06-16 16:47:10|167.41|164.91|167.4|164.9|167.43|164.93|167.35|164.85|19
1623862040000|2021-06-16 16:47:20|167.41|164.91|167.46|164.96|167.47|164.97|167.41|164.91|17
1623862050000|2021-06-16 16:47:30|167.47|164.97|167.43|164.93|167.49|164.99|167.43|164.93|11
1623862060000|2021-06-16 16:47:40|167.42|164.92|167.37|164.87|167.42|164.92|167.37|164.87|19
1623862070000|2021-06-16 16:47:50|167.36|164.86|167.36|164.86|167.38|164.88|167.35|164.85|11
1623862080000|2021-06-16 16:48:00|167.37|164.87|167.37|164.87|167.39|164.89|167.35|164.85|12
1623862090000|2021-06-16 16:48:10|167.39|164.89|167.43|164.93|167.45|164.95|167.38|164.88|15
1623862100000|2021-06-16 16:48:20|167.44|164.94|167.41|164.91|167.44|164.94|167.39|164.89|7
1623862110000|2021-06-16 16:48:30|167.42|164.92|167.32|164.82|167.44|164.94|167.31|164.81|15
1623862120000|2021-06-16 16:48:40|167.31|164.81|167.3|164.8|167.34|164.84|167.3|164.8|12
1623862130000|2021-06-16 16:48:50|167.29|164.79|167.37|164.87|167.38|164.88|167.29|164.79|17
1623862140000|2021-06-16 16:49:00|167.38|164.88|167.27|164.77|167.38|164.88|167.25|164.75|18
1623862150000|2021-06-16 16:49:10|167.28|164.78|167.05|164.55|167.29|164.79|166.96|164.46|25
1623862160000|2021-06-16 16:49:20|167.04|164.54|167|164.5|167.04|164.54|166.96|164.46|19
1623862170000|2021-06-16 16:49:30|167.02|164.52|167.04|164.54|167.04|164.54|166.94|164.44|19
1623862180000|2021-06-16 16:49:40|167.03|164.53|166.94|164.44|167.06|164.56|166.92|164.42|24
1623862190000|2021-06-16 16:49:50|166.93|164.43|166.84|164.34|166.93|164.43|166.84|164.34|24
1623862200000|2021-06-16 16:50:00|166.85|164.35|166.9|164.4|166.9|164.4|166.8|164.3|24
1623862210000|2021-06-16 16:50:10|166.89|164.39|167.02|164.52|167.07|164.57|166.89|164.39|24
1623862220000|2021-06-16 16:50:20|167.03|164.53|166.88|164.38|167.03|164.53|166.87|164.37|24
1623862230000|2021-06-16 16:50:30|166.87|164.37|166.82|164.32|166.87|164.37|166.81|164.31|19
1623862240000|2021-06-16 16:50:40|166.81|164.31|166.78|164.28|166.83|164.33|166.76|164.26|16
1623862250000|2021-06-16 16:50:50|166.79|164.29|166.89|164.39|166.89|164.39|166.79|164.29|18
1623862260000|2021-06-16 16:51:00|166.9|164.4|166.91|164.41|166.93|164.43|166.88|164.38|17
1623862270000|2021-06-16 16:51:10|166.92|164.42|166.91|164.41|166.92|164.42|166.89|164.39|17
1623862280000|2021-06-16 16:51:20|166.92|164.42|166.94|164.44|166.94|164.44|166.92|164.42|3
1623862290000|2021-06-16 16:51:30|166.96|164.46|166.9|164.4|166.96|164.46|166.89|164.39|19
1623862300000|2021-06-16 16:51:40|166.89|164.39|166.9|164.4|166.9|164.4|166.89|164.39|10
1623862310000|2021-06-16 16:51:50|166.91|164.41|166.93|164.43|166.93|164.43|166.9|164.4|11
1623862320000|2021-06-16 16:52:00|166.92|164.42|166.68|164.18|166.92|164.42|166.68|164.18|25
1623862330000|2021-06-16 16:52:10|166.65|164.15|166.5|164|166.65|164.15|166.48|163.98|22
1623862340000|2021-06-16 16:52:20|166.52|164.02|166.06|163.56|166.52|164.02|166.02|163.52|26
1623862350000|2021-06-16 16:52:30|166.08|163.58|166.25|163.75|166.3|163.8|166.08|163.58|31
1623862360000|2021-06-16 16:52:40|166.26|163.76|166.47|163.97|166.48|163.98|166.26|163.76|28
1623862370000|2021-06-16 16:52:50|166.48|163.98|166.37|163.87|166.49|163.99|166.34|163.84|22
1623862380000|2021-06-16 16:53:00|166.36|163.86|166.2|163.7|166.36|163.86|166.2|163.7|21
1623862390000|2021-06-16 16:53:10|166.21|163.71|166.31|163.81|166.32|163.82|166.18|163.68|29
1623862400000|2021-06-16 16:53:20|166.32|163.82|166.38|163.88|166.43|163.93|166.28|163.78|20
1623862410000|2021-06-16 16:53:30|166.35|163.85|166.56|164.06|166.56|164.06|166.35|163.85|14
1623862420000|2021-06-16 16:53:40|166.55|164.05|166.46|163.96|166.56|164.06|166.4|163.9|18
1623862430000|2021-06-16 16:53:50|166.45|163.95|166.73|164.23|166.73|164.23|166.45|163.95|21
1623862440000|2021-06-16 16:54:00|166.71|164.21|166.74|164.24|166.81|164.31|166.71|164.21|23
1623862450000|2021-06-16 16:54:10|166.73|164.23|166.7|164.2|166.73|164.23|166.59|164.09|24
1623862460000|2021-06-16 16:54:20|166.69|164.19|166.62|164.12|166.83|164.33|166.62|164.12|29
1623862470000|2021-06-16 16:54:30|166.63|164.13|166.66|164.16|166.7|164.2|166.63|164.13|22
1623862480000|2021-06-16 16:54:40|166.63|164.13|166.53|164.03|166.63|164.13|166.48|163.98|20
1623862490000|2021-06-16 16:54:50|166.54|164.04|166.71|164.21|166.73|164.23|166.5|164|23
1623862500000|2021-06-16 16:55:00|166.74|164.24|166.82|164.32|166.82|164.32|166.72|164.22|15
1623862510000|2021-06-16 16:55:10|166.8|164.3|166.66|164.16|166.82|164.32|166.65|164.15|19
1623862520000|2021-06-16 16:55:20|166.65|164.15|166.74|164.24|166.74|164.24|166.54|164.04|26
1623862530000|2021-06-16 16:55:30|166.77|164.27|166.8|164.3|166.8|164.3|166.75|164.25|14
1623862540000|2021-06-16 16:55:40|166.79|164.29|166.87|164.37|166.89|164.39|166.77|164.27|22
1623862550000|2021-06-16 16:55:50|166.88|164.38|166.89|164.39|166.9|164.4|166.87|164.37|18
1623862560000|2021-06-16 16:56:00|166.88|164.38|166.96|164.46|166.99|164.49|166.87|164.37|15
1623862570000|2021-06-16 16:56:10|166.97|164.47|166.84|164.34|166.97|164.47|166.83|164.33|26
1623862580000|2021-06-16 16:56:20|166.85|164.35|166.79|164.29|166.85|164.35|166.77|164.27|17
1623862590000|2021-06-16 16:56:30|166.78|164.28|166.95|164.45|166.95|164.45|166.78|164.28|21
1623862600000|2021-06-16 16:56:40|166.96|164.46|166.91|164.41|166.96|164.46|166.87|164.37|20
1623862610000|2021-06-16 16:56:50|166.93|164.43|166.86|164.36|166.93|164.43|166.86|164.36|14
1623862620000|2021-06-16 16:57:00|166.85|164.35|166.77|164.27|166.88|164.38|166.67|164.17|21
1623862630000|2021-06-16 16:57:10|166.78|164.28|166.79|164.29|166.81|164.31|166.74|164.24|16
1623862640000|2021-06-16 16:57:20|166.8|164.3|166.71|164.21|166.81|164.31|166.67|164.17|23
1623862650000|2021-06-16 16:57:30|166.7|164.2|166.82|164.32|166.84|164.34|166.7|164.2|22
1623862660000|2021-06-16 16:57:40|166.83|164.33|166.83|164.33|166.84|164.34|166.81|164.31|18
1623862670000|2021-06-16 16:57:50|166.84|164.34|166.91|164.41|166.92|164.42|166.83|164.33|20
1623862680000|2021-06-16 16:58:00|166.9|164.4|166.8|164.3|166.91|164.41|166.78|164.28|21
1623862690000|2021-06-16 16:58:10|166.79|164.29|166.78|164.28|166.82|164.32|166.78|164.28|16
1623862700000|2021-06-16 16:58:20|166.79|164.29|166.76|164.26|166.79|164.29|166.75|164.25|10
1623862710000|2021-06-16 16:58:30|166.77|164.27|166.84|164.34|166.85|164.35|166.77|164.27|20
1623862720000|2021-06-16 16:58:40|166.85|164.35|166.76|164.26|166.86|164.36|166.74|164.24|25
1623862730000|2021-06-16 16:58:50|166.77|164.27|166.79|164.29|166.82|164.32|166.77|164.27|16
1623862740000|2021-06-16 16:59:00|166.8|164.3|166.92|164.42|166.94|164.44|166.8|164.3|20
1623862750000|2021-06-16 16:59:10|166.93|164.43|166.82|164.32|166.94|164.44|166.81|164.31|14
1623862760000|2021-06-16 16:59:20|166.81|164.31|166.79|164.29|166.82|164.32|166.77|164.27|10
1623862770000|2021-06-16 16:59:30|166.8|164.3|166.92|164.42|166.93|164.43|166.8|164.3|24
1623862780000|2021-06-16 16:59:40|166.93|164.43|166.88|164.38|166.94|164.44|166.85|164.35|17
1623862790000|2021-06-16 16:59:50|166.87|164.37|166.85|164.35|166.9|164.4|166.84|164.34|16
1623862800000|2021-06-16 17:00:00|166.84|164.34|166.73|164.23|166.84|164.34|166.73|164.23|26
1623862810000|2021-06-16 17:00:10|166.74|164.24|166.71|164.21|166.75|164.25|166.71|164.21|10
1623862820000|2021-06-16 17:00:20|166.7|164.2|166.59|164.09|166.7|164.2|166.57|164.07|26
1623862830000|2021-06-16 17:00:30|166.57|164.07|166.56|164.06|166.62|164.12|166.53|164.03|20
1623862840000|2021-06-16 17:00:40|166.55|164.05|166.51|164.01|166.57|164.07|166.51|164.01|13
1623862850000|2021-06-16 17:00:50|166.5|164|166.49|163.99|166.5|164|166.49|163.99|4
1623862860000|2021-06-16 17:01:00|166.47|163.97|166.46|163.96|166.48|163.98|166.46|163.96|3
1623862870000|2021-06-16 17:01:10|166.45|163.95|166.45|163.95|166.45|163.95|166.3|163.8|20
1623862880000|2021-06-16 17:01:20|166.46|163.96|166.28|163.78|166.48|163.98|166.28|163.78|16
1623862890000|2021-06-16 17:01:30|166.29|163.79|166.22|163.72|166.3|163.8|166.19|163.69|11
1623862900000|2021-06-16 17:01:40|166.23|163.73|166.21|163.71|166.23|163.73|166.02|163.52|28
1623862910000|2021-06-16 17:01:50|166.22|163.72|166.15|163.65|166.22|163.72|166.15|163.65|16
1623862920000|2021-06-16 17:02:00|166.14|163.64|166.04|163.54|166.2|163.7|166.04|163.54|17
1623862930000|2021-06-16 17:02:10|166.03|163.53|165.76|163.26|166.03|163.53|165.72|163.22|13
1623862940000|2021-06-16 17:02:20|165.78|163.28|165.88|163.38|165.92|163.42|165.76|163.26|17
1623862950000|2021-06-16 17:02:30|165.89|163.39|165.85|163.35|165.94|163.44|165.85|163.35|15
1623862960000|2021-06-16 17:02:40|165.84|163.34|165.9|163.4|165.91|163.41|165.84|163.34|17
1623862970000|2021-06-16 17:02:50|165.89|163.39|165.92|163.42|165.94|163.44|165.88|163.38|16
1623862980000|2021-06-16 17:03:00|165.91|163.41|165.96|163.46|166.04|163.54|165.86|163.36|19
1623862990000|2021-06-16 17:03:10|165.99|163.49|166.1|163.6|166.27|163.77|165.99|163.49|22
1623863000000|2021-06-16 17:03:20|166.16|163.66|166.31|163.81|166.42|163.92|166.11|163.61|25
1623863010000|2021-06-16 17:03:30|166.37|163.87|166.49|163.99|166.49|163.99|166.3|163.8|23
1623863020000|2021-06-16 17:03:40|166.47|163.97|166.44|163.94|166.51|164.01|166.44|163.94|16
1623863030000|2021-06-16 17:03:50|166.45|163.95|166.44|163.94|166.45|163.95|166.42|163.92|9
1623863040000|2021-06-16 17:04:00|166.43|163.93|166.26|163.76|166.43|163.93|166.26|163.76|16
1623863050000|2021-06-16 17:04:10|166.27|163.77|166.17|163.67|166.29|163.79|166.17|163.67|23
1623863060000|2021-06-16 17:04:20|166.18|163.68|165.98|163.48|166.2|163.7|165.96|163.46|22
1623863070000|2021-06-16 17:04:30|165.97|163.47|166.07|163.57|166.08|163.58|165.96|163.46|25
1623863080000|2021-06-16 17:04:40|166.08|163.58|166.12|163.62|166.14|163.64|166.07|163.57|14
1623863090000|2021-06-16 17:04:50|166.11|163.61|166.03|163.53|166.11|163.61|166.03|163.53|14
1623863100000|2021-06-16 17:05:00|166.02|163.52|166.06|163.56|166.06|163.56|165.93|163.43|21
1623863110000|2021-06-16 17:05:10|166.05|163.55|166.21|163.71|166.24|163.74|166.05|163.55|16
1623863120000|2021-06-16 17:05:20|166.23|163.73|166.27|163.77|166.28|163.78|166.23|163.73|13
1623863130000|2021-06-16 17:05:30|166.28|163.78|166.31|163.81|166.34|163.84|166.28|163.78|7
1623863140000|2021-06-16 17:05:40|166.32|163.82|166.34|163.84|166.4|163.9|166.32|163.82|11
1623863150000|2021-06-16 17:05:50|166.33|163.83|166.41|163.91|166.43|163.93|166.32|163.82|15
1623863160000|2021-06-16 17:06:00|166.4|163.9|166.34|163.84|166.4|163.9|166.3|163.8|17
1623863170000|2021-06-16 17:06:10|166.35|163.85|166.41|163.91|166.41|163.91|166.34|163.84|22
1623863180000|2021-06-16 17:06:20|166.42|163.92|166.48|163.98|166.49|163.99|166.39|163.89|16
1623863190000|2021-06-16 17:06:30|166.47|163.97|166.51|164.01|166.51|164.01|166.47|163.97|10
1623863200000|2021-06-16 17:06:40|166.5|164|166.5|164|166.58|164.08|166.46|163.96|14
1623863210000|2021-06-16 17:06:50|166.47|163.97|166.63|164.13|166.63|164.13|166.47|163.97|24
1623863220000|2021-06-16 17:07:00|166.65|164.15|166.67|164.17|166.72|164.22|166.58|164.08|20
1623863230000|2021-06-16 17:07:10|166.7|164.2|166.76|164.26|166.82|164.32|166.68|164.18|22
1623863240000|2021-06-16 17:07:20|166.77|164.27|166.67|164.17|166.77|164.27|166.66|164.16|22
1623863250000|2021-06-16 17:07:30|166.66|164.16|166.79|164.29|166.79|164.29|166.66|164.16|28
1623863260000|2021-06-16 17:07:40|166.8|164.3|166.86|164.36|166.86|164.36|166.79|164.29|22
1623863270000|2021-06-16 17:07:50|166.87|164.37|166.8|164.3|166.87|164.37|166.75|164.25|21
1623863280000|2021-06-16 17:08:00|166.79|164.29|166.82|164.32|166.82|164.32|166.75|164.25|21
1623863290000|2021-06-16 17:08:10|166.81|164.31|166.72|164.22|166.81|164.31|166.72|164.22|19
1623863300000|2021-06-16 17:08:20|166.68|164.18|166.72|164.22|166.74|164.24|166.59|164.09|25
1623863310000|2021-06-16 17:08:30|166.73|164.23|166.77|164.27|166.8|164.3|166.72|164.22|14
1623863320000|2021-06-16 17:08:40|166.76|164.26|166.69|164.19|166.76|164.26|166.69|164.19|14
1623863330000|2021-06-16 17:08:50|166.7|164.2|166.73|164.23|166.73|164.23|166.69|164.19|18
1623863340000|2021-06-16 17:09:00|166.76|164.26|166.47|163.97|166.76|164.26|166.47|163.97|26
1623863350000|2021-06-16 17:09:10|166.42|163.92|166.41|163.91|166.42|163.92|166.34|163.84|22
1623863360000|2021-06-16 17:09:20|166.42|163.92|166.59|164.09|166.59|164.09|166.41|163.91|26
1623863370000|2021-06-16 17:09:30|166.58|164.08|166.47|163.97|166.59|164.09|166.46|163.96|16
1623863380000|2021-06-16 17:09:40|166.46|163.96|166.58|164.08|166.58|164.08|166.45|163.95|21
1623863390000|2021-06-16 17:09:50|166.59|164.09|166.6|164.1|166.61|164.11|166.54|164.04|15
1623863400000|2021-06-16 17:10:00|166.53|164.03|166.61|164.11|166.61|164.11|166.5|164|21
1623863410000|2021-06-16 17:10:10|166.6|164.1|166.71|164.21|166.71|164.21|166.6|164.1|16
1623863420000|2021-06-16 17:10:20|166.7|164.2|166.7|164.2|166.72|164.22|166.67|164.17|13
1623863430000|2021-06-16 17:10:30|166.71|164.21|166.73|164.23|166.74|164.24|166.71|164.21|13
1623863440000|2021-06-16 17:10:40|166.72|164.22|166.79|164.29|166.8|164.3|166.72|164.22|17
1623863450000|2021-06-16 17:10:50|166.78|164.28|166.71|164.21|166.78|164.28|166.7|164.2|19
1623863460000|2021-06-16 17:11:00|166.68|164.18|166.67|164.17|166.69|164.19|166.65|164.15|17
1623863470000|2021-06-16 17:11:10|166.7|164.2|166.75|164.25|166.75|164.25|166.7|164.2|13
1623863480000|2021-06-16 17:11:20|166.77|164.27|166.83|164.33|166.87|164.37|166.74|164.24|17
1623863490000|2021-06-16 17:11:30|166.82|164.32|166.8|164.3|166.89|164.39|166.79|164.29|21
1623863500000|2021-06-16 17:11:40|166.81|164.31|166.88|164.38|166.89|164.39|166.81|164.31|12
1623863510000|2021-06-16 17:11:50|166.87|164.37|166.88|164.38|166.89|164.39|166.81|164.31|18
1623863520000|2021-06-16 17:12:00|166.89|164.39|166.96|164.46|167.01|164.51|166.84|164.34|12
1623863530000|2021-06-16 17:12:10|166.95|164.45|167|164.5|167.02|164.52|166.92|164.42|21
1623863540000|2021-06-16 17:12:20|167.01|164.51|167.09|164.59|167.13|164.63|166.97|164.47|17
1623863550000|2021-06-16 17:12:30|167.1|164.6|167.09|164.59|167.14|164.64|167.08|164.58|21
1623863560000|2021-06-16 17:12:40|167.11|164.61|167.15|164.65|167.16|164.66|167.07|164.57|20
1623863570000|2021-06-16 17:12:50|167.16|164.66|167.17|164.67|167.2|164.7|167.12|164.62|12
1623863580000|2021-06-16 17:13:00|167.16|164.66|167.16|164.66|167.18|164.68|167.13|164.63|14
1623863590000|2021-06-16 17:13:10|167.17|164.67|167.17|164.67|167.19|164.69|167.15|164.65|12
1623863600000|2021-06-16 17:13:20|167.16|164.66|167.17|164.67|167.18|164.68|167.14|164.64|12
1623863610000|2021-06-16 17:13:30|167.16|164.66|167.18|164.68|167.2|164.7|167.15|164.65|14
1623863620000|2021-06-16 17:13:40|167.17|164.67|167.19|164.69|167.2|164.7|167.15|164.65|12
1623863630000|2021-06-16 17:13:50|167.18|164.68|167.14|164.64|167.19|164.69|167.11|164.61|17
1623863640000|2021-06-16 17:14:00|167.13|164.63|167.18|164.68|167.21|164.71|167.13|164.63|19
1623863650000|2021-06-16 17:14:10|167.19|164.69|167.19|164.69|167.23|164.73|167.17|164.67|19
1623863660000|2021-06-16 17:14:20|167.22|164.72|167.29|164.79|167.29|164.79|167.18|164.68|15
1623863670000|2021-06-16 17:14:30|167.34|164.84|167.56|165.06|167.56|165.06|167.34|164.84|10
1623863680000|2021-06-16 17:14:40|167.55|165.05|167.54|165.04|167.59|165.09|167.52|165.02|26
1623863690000|2021-06-16 17:14:50|167.55|165.05|167.58|165.08|167.58|165.08|167.55|165.05|14
1623863700000|2021-06-16 17:15:00|167.57|165.07|167.49|164.99|167.58|165.08|167.49|164.99|18
1623863710000|2021-06-16 17:15:10|167.48|164.98|167.52|165.02|167.52|165.02|167.47|164.97|10
1623863720000|2021-06-16 17:15:20|167.53|165.03|167.56|165.06|167.58|165.08|167.51|165.01|15
1623863730000|2021-06-16 17:15:30|167.57|165.07|167.65|165.15|167.65|165.15|167.57|165.07|21
1623863740000|2021-06-16 17:15:40|167.64|165.14|167.71|165.21|167.72|165.22|167.64|165.14|17
1623863750000|2021-06-16 17:15:50|167.73|165.23|167.74|165.24|167.78|165.28|167.72|165.22|17
1623863760000|2021-06-16 17:16:00|167.73|165.23|167.65|165.15|167.74|165.24|167.65|165.15|19
1623863770000|2021-06-16 17:16:10|167.66|165.16|167.64|165.14|167.67|165.17|167.64|165.14|21
1623863780000|2021-06-16 17:16:20|167.65|165.15|167.62|165.12|167.67|165.17|167.58|165.08|22
1623863790000|2021-06-16 17:16:30|167.63|165.13|167.63|165.13|167.68|165.18|167.63|165.13|26
1623863800000|2021-06-16 17:16:40|167.6|165.1|167.59|165.09|167.6|165.1|167.51|165.01|18
1623863810000|2021-06-16 17:16:50|167.6|165.1|167.6|165.1|167.62|165.12|167.58|165.08|26
1623863820000|2021-06-16 17:17:00|167.59|165.09|167.61|165.11|167.63|165.13|167.59|165.09|17
1623863830000|2021-06-16 17:17:10|167.6|165.1|167.36|164.86|167.6|165.1|167.36|164.86|20
1623863840000|2021-06-16 17:17:20|167.37|164.87|167.41|164.91|167.48|164.98|167.34|164.84|19
1623863850000|2021-06-16 17:17:30|167.42|164.92|167.32|164.82|167.42|164.92|167.32|164.82|21
1623863860000|2021-06-16 17:17:40|167.33|164.83|167.33|164.83|167.39|164.89|167.32|164.82|24
1623863870000|2021-06-16 17:17:50|167.34|164.84|167.24|164.74|167.34|164.84|167.22|164.72|19
1623863880000|2021-06-16 17:18:00|167.25|164.75|167.11|164.61|167.26|164.76|167.1|164.6|21
1623863890000|2021-06-16 17:18:10|167.1|164.6|167.14|164.64|167.15|164.65|167.09|164.59|14
1623863900000|2021-06-16 17:18:20|167.15|164.65|167.08|164.58|167.17|164.67|167.07|164.57|16
1623863910000|2021-06-16 17:18:30|167.09|164.59|167.08|164.58|167.1|164.6|166.96|164.46|18
1623863920000|2021-06-16 17:18:40|167.07|164.57|167.06|164.56|167.09|164.59|167|164.5|22
1623863930000|2021-06-16 17:18:50|167.04|164.54|167.07|164.57|167.09|164.59|167|164.5|22
1623863940000|2021-06-16 17:19:00|167.06|164.56|167.23|164.73|167.23|164.73|167.06|164.56|15
1623863950000|2021-06-16 17:19:10|167.17|164.67|167.06|164.56|167.18|164.68|167.05|164.55|24
1623863960000|2021-06-16 17:19:20|167.09|164.59|167.13|164.63|167.13|164.63|167.03|164.53|18
1623863970000|2021-06-16 17:19:30|167.12|164.62|166.98|164.48|167.12|164.62|166.98|164.48|10
1623863980000|2021-06-16 17:19:40|166.97|164.47|166.88|164.38|166.97|164.47|166.88|164.38|21
1623863990000|2021-06-16 17:19:50|166.85|164.35|166.73|164.23|166.86|164.36|166.73|164.23|13
1623864000000|2021-06-16 17:20:00|166.74|164.24|166.98|164.48|166.99|164.49|166.74|164.24|22
1623864010000|2021-06-16 17:20:10|166.97|164.47|166.92|164.42|167.01|164.51|166.91|164.41|19
1623864020000|2021-06-16 17:20:20|166.94|164.44|167.07|164.57|167.07|164.57|166.93|164.43|20
1623864030000|2021-06-16 17:20:30|167.05|164.55|167|164.5|167.05|164.55|166.99|164.49|19
1623864040000|2021-06-16 17:20:40|167.01|164.51|166.93|164.43|167.02|164.52|166.93|164.43|20
1623864050000|2021-06-16 17:20:50|166.94|164.44|166.95|164.45|166.95|164.45|166.93|164.43|10
1623864060000|2021-06-16 17:21:00|166.96|164.46|166.95|164.45|166.98|164.48|166.94|164.44|13
1623864070000|2021-06-16 17:21:10|166.94|164.44|167.03|164.53|167.04|164.54|166.94|164.44|13
1623864080000|2021-06-16 17:21:20|167.04|164.54|167.21|164.71|167.21|164.71|167.04|164.54|19
1623864090000|2021-06-16 17:21:30|167.2|164.7|167.24|164.74|167.24|164.74|167.2|164.7|15
1623864100000|2021-06-16 17:21:40|167.27|164.77|167.26|164.76|167.34|164.84|167.2|164.7|20
1623864110000|2021-06-16 17:21:50|167.31|164.81|167.22|164.72|167.31|164.81|167.2|164.7|24
1623864120000|2021-06-16 17:22:00|167.2|164.7|167.14|164.64|167.22|164.72|167.14|164.64|25
1623864130000|2021-06-16 17:22:10|167.15|164.65|167.04|164.54|167.16|164.66|167.04|164.54|21
1623864140000|2021-06-16 17:22:20|167.05|164.55|167.1|164.6|167.11|164.61|167.03|164.53|16
1623864150000|2021-06-16 17:22:30|167.09|164.59|167.14|164.64|167.15|164.65|167.08|164.58|21
1623864160000|2021-06-16 17:22:40|167.15|164.65|167.08|164.58|167.15|164.65|167.08|164.58|16
1623864170000|2021-06-16 17:22:50|167.07|164.57|167.09|164.59|167.1|164.6|167.07|164.57|16
1623864180000|2021-06-16 17:23:00|167.08|164.58|166.99|164.49|167.09|164.59|166.99|164.49|15
1623864190000|2021-06-16 17:23:10|167|164.5|166.95|164.45|167|164.5|166.95|164.45|11
1623864200000|2021-06-16 17:23:20|166.96|164.46|166.95|164.45|167|164.5|166.94|164.44|13
1623864210000|2021-06-16 17:23:30|166.94|164.44|166.99|164.49|167|164.5|166.94|164.44|15
1623864220000|2021-06-16 17:23:40|166.98|164.48|166.98|164.48|166.99|164.49|166.98|164.48|9
1623864230000|2021-06-16 17:23:50|167|164.5|167.07|164.57|167.08|164.58|166.99|164.49|17
1623864240000|2021-06-16 17:24:00|167.08|164.58|167.11|164.61|167.12|164.62|167.07|164.57|20
1623864250000|2021-06-16 17:24:10|167.06|164.56|167.1|164.6|167.17|164.67|167.06|164.56|8
1623864260000|2021-06-16 17:24:20|167.09|164.59|167.16|164.66|167.19|164.69|167.09|164.59|25
1623864270000|2021-06-16 17:24:30|167.17|164.67|167.22|164.72|167.29|164.79|167.13|164.63|19
1623864280000|2021-06-16 17:24:40|167.23|164.73|167.29|164.79|167.34|164.84|167.23|164.73|20
1623864290000|2021-06-16 17:24:50|167.28|164.78|167.14|164.64|167.28|164.78|167.11|164.61|21
1623864300000|2021-06-16 17:25:00|167.13|164.63|167.22|164.72|167.22|164.72|167.13|164.63|18
1623864310000|2021-06-16 17:25:10|167.21|164.71|167.24|164.74|167.24|164.74|167.2|164.7|9
1623864320000|2021-06-16 17:25:20|167.25|164.75|167.24|164.74|167.29|164.79|167.24|164.74|17
1623864330000|2021-06-16 17:25:30|167.23|164.73|167.31|164.81|167.31|164.81|167.21|164.71|19
1623864340000|2021-06-16 17:25:40|167.32|164.82|167.35|164.85|167.35|164.85|167.28|164.78|18
1623864350000|2021-06-16 17:25:50|167.34|164.84|167.35|164.85|167.35|164.85|167.31|164.81|14
1623864360000|2021-06-16 17:26:00|167.34|164.84|167.33|164.83|167.35|164.85|167.31|164.81|19
1623864370000|2021-06-16 17:26:10|167.34|164.84|167.29|164.79|167.34|164.84|167.29|164.79|9
1623864380000|2021-06-16 17:26:20|167.27|164.77|167.3|164.8|167.32|164.82|167.26|164.76|20
1623864390000|2021-06-16 17:26:30|167.29|164.79|167.23|164.73|167.29|164.79|167.21|164.71|16
1623864400000|2021-06-16 17:26:40|167.24|164.74|167.23|164.73|167.26|164.76|167.23|164.73|16
1623864410000|2021-06-16 17:26:50|167.22|164.72|167.25|164.75|167.27|164.77|167.22|164.72|12
1623864420000|2021-06-16 17:27:00|167.26|164.76|167.24|164.74|167.28|164.78|167.22|164.72|15
1623864430000|2021-06-16 17:27:10|167.22|164.72|167.23|164.73|167.28|164.78|167.22|164.72|21
1623864440000|2021-06-16 17:27:20|167.22|164.72|167.29|164.79|167.29|164.79|167.22|164.72|13
1623864450000|2021-06-16 17:27:30|167.3|164.8|167.29|164.79|167.31|164.81|167.28|164.78|18
1623864460000|2021-06-16 17:27:40|167.28|164.78|167.23|164.73|167.3|164.8|167.22|164.72|11
1623864470000|2021-06-16 17:27:50|167.22|164.72|167.22|164.72|167.23|164.73|167.21|164.71|19
1623864480000|2021-06-16 17:28:00|167.23|164.73|167.21|164.71|167.24|164.74|167.21|164.71|11
1623864490000|2021-06-16 17:28:10|167.22|164.72|167.03|164.53|167.22|164.72|167.03|164.53|15
1623864500000|2021-06-16 17:28:20|167.04|164.54|167.06|164.56|167.07|164.57|167.02|164.52|18
1623864510000|2021-06-16 17:28:30|167.07|164.57|167.07|164.57|167.11|164.61|167.06|164.56|13
1623864520000|2021-06-16 17:28:40|167.06|164.56|167.08|164.58|167.09|164.59|167.06|164.56|9
1623864530000|2021-06-16 17:28:50|167.1|164.6|167.08|164.58|167.12|164.62|167.08|164.58|9
1623864540000|2021-06-16 17:29:00|167.12|164.62|167.17|164.67|167.18|164.68|167.12|164.62|16
1623864550000|2021-06-16 17:29:10|167.16|164.66|167.12|164.62|167.18|164.68|167.12|164.62|6
1623864560000|2021-06-16 17:29:20|167.16|164.66|167.19|164.69|167.19|164.69|167.12|164.62|5
1623864570000|2021-06-16 17:29:30|167.18|164.68|167.21|164.71|167.23|164.73|167.18|164.68|12
1623864580000|2021-06-16 17:29:40|167.22|164.72|167.26|164.76|167.27|164.77|167.22|164.72|16
1623864590000|2021-06-16 17:29:50|167.27|164.77|167.35|164.85|167.35|164.85|167.24|164.74|19
1623864600000|2021-06-16 17:30:00|167.3|164.8|167.3|164.8|167.36|164.86|167.29|164.79|20
1623864610000|2021-06-16 17:30:10|167.26|164.76|167.39|164.89|167.39|164.89|167.26|164.76|19
1623864620000|2021-06-16 17:30:20|167.37|164.87|167.44|164.94|167.48|164.98|167.35|164.85|18
1623864630000|2021-06-16 17:30:30|167.48|164.98|167.46|164.96|167.49|164.99|167.44|164.94|24
1623864640000|2021-06-16 17:30:40|167.47|164.97|167.46|164.96|167.48|164.98|167.44|164.94|18
1623864650000|2021-06-16 17:30:50|167.58|165.08|167.59|165.09|167.59|165.09|167.56|165.06|10
1623864660000|2021-06-16 17:31:00|167.57|165.07|167.58|165.08|167.63|165.13|167.57|165.07|20
1623864670000|2021-06-16 17:31:10|167.56|165.06|167.56|165.06|167.62|165.12|167.56|165.06|12
1623864680000|2021-06-16 17:31:20|167.61|165.11|167.6|165.1|167.65|165.15|167.57|165.07|17
1623864690000|2021-06-16 17:31:30|167.59|165.09|167.53|165.03|167.61|165.11|167.53|165.03|10
1623864700000|2021-06-16 17:31:40|167.54|165.04|167.63|165.13|167.63|165.13|167.44|164.94|23
1623864710000|2021-06-16 17:31:50|167.62|165.12|167.63|165.13|167.63|165.13|167.61|165.11|6
1623864720000|2021-06-16 17:32:00|167.62|165.12|167.57|165.07|167.62|165.12|167.57|165.07|7
1623864730000|2021-06-16 17:32:10|167.59|165.09|167.6|165.1|167.61|165.11|167.59|165.09|14
1623864740000|2021-06-16 17:32:20|167.61|165.11|167.6|165.1|167.61|165.11|167.59|165.09|19
1623864750000|2021-06-16 17:32:30|167.59|165.09|167.59|165.09|167.61|165.11|167.59|165.09|17
1623864760000|2021-06-16 17:32:40|167.6|165.1|167.58|165.08|167.6|165.1|167.55|165.05|15
1623864770000|2021-06-16 17:32:50|167.57|165.07|167.61|165.11|167.61|165.11|167.57|165.07|13
1623864780000|2021-06-16 17:33:00|167.6|165.1|167.66|165.16|167.66|165.16|167.59|165.09|22
1623864790000|2021-06-16 17:33:10|167.65|165.15|167.76|165.26|167.76|165.26|167.61|165.11|27
1623864800000|2021-06-16 17:33:20|167.67|165.17|167.72|165.22|167.75|165.25|167.67|165.17|20
1623864810000|2021-06-16 17:33:30|167.71|165.21|167.73|165.23|167.75|165.25|167.71|165.21|12
1623864820000|2021-06-16 17:33:40|167.74|165.24|167.75|165.25|167.75|165.25|167.74|165.24|2
1623864830000|2021-06-16 17:33:50|167.77|165.27|167.74|165.24|167.77|165.27|167.72|165.22|16
1623864840000|2021-06-16 17:34:00|167.72|165.22|167.72|165.22|167.74|165.24|167.72|165.22|9
1623864850000|2021-06-16 17:34:10|167.73|165.23|167.65|165.15|167.74|165.24|167.65|165.15|12
1623864860000|2021-06-16 17:34:20|167.64|165.14|167.67|165.17|167.67|165.17|167.62|165.12|20
1623864870000|2021-06-16 17:34:30|167.63|165.13|167.67|165.17|167.73|165.23|167.63|165.13|22
1623864880000|2021-06-16 17:34:40|167.65|165.15|167.73|165.23|167.74|165.24|167.65|165.15|18
1623864890000|2021-06-16 17:34:50|167.72|165.22|167.68|165.18|167.72|165.22|167.64|165.14|16
1623864900000|2021-06-16 17:35:00|167.65|165.15|167.76|165.26|167.78|165.28|167.64|165.14|18
1623864910000|2021-06-16 17:35:10|167.77|165.27|167.82|165.32|167.83|165.33|167.71|165.21|26
1623864920000|2021-06-16 17:35:20|167.83|165.33|167.89|165.39|167.89|165.39|167.82|165.32|20
1623864930000|2021-06-16 17:35:30|167.87|165.37|167.91|165.41|167.92|165.42|167.87|165.37|27
1623864940000|2021-06-16 17:35:40|167.92|165.42|168.1|165.6|168.1|165.6|167.87|165.37|22
1623864950000|2021-06-16 17:35:50|168.12|165.62|168.14|165.64|168.16|165.66|168.07|165.57|16
1623864960000|2021-06-16 17:36:00|168.15|165.65|168.03|165.53|168.15|165.65|168.03|165.53|25
1623864970000|2021-06-16 17:36:10|168.04|165.54|168|165.5|168.04|165.54|168|165.5|11
1623864980000|2021-06-16 17:36:20|168.01|165.51|168.01|165.51|168.01|165.51|167.99|165.49|14
1623864990000|2021-06-16 17:36:30|168.03|165.53|168.26|165.76|168.27|165.77|168.03|165.53|23
1623865000000|2021-06-16 17:36:40|168.27|165.77|168.32|165.82|168.35|165.85|168.27|165.77|25
1623865010000|2021-06-16 17:36:50|168.34|165.84|168.45|165.95|168.45|165.95|168.31|165.81|30
1623865020000|2021-06-16 17:37:00|168.46|165.96|168.28|165.78|168.46|165.96|168.28|165.78|22
1623865030000|2021-06-16 17:37:10|168.27|165.77|168.12|165.62|168.28|165.78|168.11|165.61|20
1623865040000|2021-06-16 17:37:20|168.13|165.63|168.15|165.65|168.24|165.74|168.11|165.61|23
1623865050000|2021-06-16 17:37:30|168.16|165.66|168.33|165.83|168.33|165.83|168.15|165.65|20
1623865060000|2021-06-16 17:37:40|168.32|165.82|168.43|165.93|168.43|165.93|168.32|165.82|12
1623865070000|2021-06-16 17:37:50|168.44|165.94|168.58|166.08|168.6|166.1|168.44|165.94|30
1623865080000|2021-06-16 17:38:00|168.63|166.13|168.61|166.11|168.64|166.14|168.56|166.06|25
1623865090000|2021-06-16 17:38:10|168.59|166.09|168.64|166.14|168.64|166.14|168.56|166.06|25
1623865100000|2021-06-16 17:38:20|168.63|166.13|168.59|166.09|168.74|166.24|168.58|166.08|31
1623865110000|2021-06-16 17:38:30|168.58|166.08|168.5|166|168.58|166.08|168.47|165.97|17
1623865120000|2021-06-16 17:38:40|168.49|165.99|168.54|166.04|168.54|166.04|168.43|165.93|23
1623865130000|2021-06-16 17:38:50|168.52|166.02|168.54|166.04|168.54|166.04|168.49|165.99|19
1623865140000|2021-06-16 17:39:00|168.53|166.03|168.5|166|168.56|166.06|168.5|166|20
1623865150000|2021-06-16 17:39:10|168.49|165.99|168.37|165.87|168.5|166|168.37|165.87|22
1623865160000|2021-06-16 17:39:20|168.38|165.88|168.41|165.91|168.45|165.95|168.28|165.78|30
1623865170000|2021-06-16 17:39:30|168.4|165.9|168.46|165.96|168.49|165.99|168.4|165.9|22
1623865180000|2021-06-16 17:39:40|168.45|165.95|168.36|165.86|168.46|165.96|168.36|165.86|25
1623865190000|2021-06-16 17:39:50|168.37|165.87|168.37|165.87|168.37|165.87|168.27|165.77|22
1623865200000|2021-06-16 17:40:00|168.36|165.86|168.13|165.63|168.36|165.86|168.11|165.61|18
1623865210000|2021-06-16 17:40:10|168.11|165.61|168.13|165.63|168.19|165.69|168.1|165.6|18
1623865220000|2021-06-16 17:40:20|168.12|165.62|168.13|165.63|168.2|165.7|168.12|165.62|20
1623865230000|2021-06-16 17:40:30|168.18|165.68|168.12|165.62|168.2|165.7|168.12|165.62|22
1623865240000|2021-06-16 17:40:40|168.11|165.61|168.22|165.72|168.24|165.74|168.08|165.58|24
1623865250000|2021-06-16 17:40:50|168.18|165.68|168.18|165.68|168.27|165.77|168.18|165.68|21
1623865260000|2021-06-16 17:41:00|168.17|165.67|168.24|165.74|168.28|165.78|168.09|165.59|27
1623865270000|2021-06-16 17:41:10|168.22|165.72|168.21|165.71|168.26|165.76|168.21|165.71|21
1623865280000|2021-06-16 17:41:20|168.2|165.7|168.19|165.69|168.23|165.73|168.14|165.64|20
1623865290000|2021-06-16 17:41:30|168.18|165.68|168|165.5|168.19|165.69|167.99|165.49|24
1623865300000|2021-06-16 17:41:40|168.01|165.51|168.09|165.59|168.09|165.59|167.99|165.49|24
1623865310000|2021-06-16 17:41:50|168.08|165.58|167.97|165.47|168.08|165.58|167.97|165.47|21
1623865320000|2021-06-16 17:42:00|167.99|165.49|168.02|165.52|168.02|165.52|167.99|165.49|15
1623865330000|2021-06-16 17:42:10|168.01|165.51|168.13|165.63|168.13|165.63|168.01|165.51|20
1623865340000|2021-06-16 17:42:20|168.12|165.62|168.11|165.61|168.14|165.64|168.11|165.61|12
1623865350000|2021-06-16 17:42:30|168.12|165.62|168.25|165.75|168.25|165.75|168.11|165.61|16
1623865360000|2021-06-16 17:42:40|168.26|165.76|168.17|165.67|168.26|165.76|168.17|165.67|19
1623865370000|2021-06-16 17:42:50|168.16|165.66|168.02|165.52|168.17|165.67|168.02|165.52|21
1623865380000|2021-06-16 17:43:00|168.01|165.51|168.13|165.63|168.13|165.63|168|165.5|16
1623865390000|2021-06-16 17:43:10|168.11|165.61|168.12|165.62|168.13|165.63|168.06|165.56|25
1623865400000|2021-06-16 17:43:20|168.1|165.6|168.04|165.54|168.15|165.65|168.02|165.52|23
1623865410000|2021-06-16 17:43:30|168.02|165.52|168.14|165.64|168.16|165.66|168.02|165.52|21
1623865420000|2021-06-16 17:43:40|168.16|165.66|168.17|165.67|168.2|165.7|168.14|165.64|20
1623865430000|2021-06-16 17:43:50|168.16|165.66|168.15|165.65|168.17|165.67|168.12|165.62|14
1623865440000|2021-06-16 17:44:00|168.16|165.66|168.13|165.63|168.16|165.66|168.13|165.63|10
1623865450000|2021-06-16 17:44:10|168.12|165.62|168.09|165.59|168.13|165.63|168.06|165.56|14
1623865460000|2021-06-16 17:44:20|168.08|165.58|168.15|165.65|168.15|165.65|168.08|165.58|11
1623865470000|2021-06-16 17:44:30|168.14|165.64|168.27|165.77|168.28|165.78|168.14|165.64|16
1623865480000|2021-06-16 17:44:40|168.26|165.76|168.27|165.77|168.3|165.8|168.2|165.7|21
1623865490000|2021-06-16 17:44:50|168.26|165.76|168.26|165.76|168.31|165.81|168.25|165.75|15
1623865500000|2021-06-16 17:45:00|168.25|165.75|168.24|165.74|168.25|165.75|168.24|165.74|4
1623865510000|2021-06-16 17:45:10|168.23|165.73|168.13|165.63|168.24|165.74|168.13|165.63|15
1623865520000|2021-06-16 17:45:20|168.14|165.64|168.09|165.59|168.14|165.64|168.04|165.54|15
1623865530000|2021-06-16 17:45:30|168.1|165.6|168.25|165.75|168.25|165.75|168.1|165.6|22
1623865540000|2021-06-16 17:45:40|168.24|165.74|168.17|165.67|168.25|165.75|168.15|165.65|15
1623865550000|2021-06-16 17:45:50|168.16|165.66|168.17|165.67|168.2|165.7|168.16|165.66|15
1623865560000|2021-06-16 17:46:00|168.16|165.66|168.15|165.65|168.17|165.67|168.15|165.65|12
1623865570000|2021-06-16 17:46:10|168.14|165.64|168.09|165.59|168.14|165.64|168.08|165.58|11
1623865580000|2021-06-16 17:46:20|168.08|165.58|168.14|165.64|168.15|165.65|168.08|165.58|18
1623865590000|2021-06-16 17:46:30|168.13|165.63|168.14|165.64|168.15|165.65|168.12|165.62|22
1623865600000|2021-06-16 17:46:40|168.13|165.63|168.2|165.7|168.23|165.73|168.13|165.63|26
1623865610000|2021-06-16 17:46:50|168.21|165.71|168.11|165.61|168.21|165.71|168.11|165.61|20
1623865620000|2021-06-16 17:47:00|168.1|165.6|168.2|165.7|168.2|165.7|168.1|165.6|21
1623865630000|2021-06-16 17:47:10|168.19|165.69|168.21|165.71|168.23|165.73|168.18|165.68|22
1623865640000|2021-06-16 17:47:20|168.2|165.7|168.21|165.71|168.22|165.72|168.2|165.7|10
1623865650000|2021-06-16 17:47:30|168.22|165.72|168.31|165.81|168.31|165.81|168.22|165.72|11
1623865660000|2021-06-16 17:47:40|168.3|165.8|168.28|165.78|168.3|165.8|168.25|165.75|15
1623865670000|2021-06-16 17:47:50|168.23|165.73|168.29|165.79|168.31|165.81|168.23|165.73|11
1623865680000|2021-06-16 17:48:00|168.31|165.81|168.35|165.85|168.4|165.9|168.29|165.79|15
1623865690000|2021-06-16 17:48:10|168.32|165.82|168.3|165.8|168.34|165.84|168.23|165.73|20
1623865700000|2021-06-16 17:48:20|168.33|165.83|168.32|165.82|168.36|165.86|168.31|165.81|13
1623865710000|2021-06-16 17:48:30|168.33|165.83|168.31|165.81|168.33|165.83|168.3|165.8|12
1623865720000|2021-06-16 17:48:40|168.3|165.8|168.3|165.8|168.31|165.81|168.3|165.8|5
1623865730000|2021-06-16 17:48:50|168.31|165.81|168.23|165.73|168.31|165.81|168.19|165.69|21
1623865740000|2021-06-16 17:49:00|168.24|165.74|168.17|165.67|168.24|165.74|168.17|165.67|13
1623865750000|2021-06-16 17:49:10|168.18|165.68|168.24|165.74|168.24|165.74|168.16|165.66|17
1623865760000|2021-06-16 17:49:20|168.22|165.72|168.23|165.73|168.23|165.73|168.17|165.67|12
1623865770000|2021-06-16 17:49:30|168.22|165.72|168.31|165.81|168.34|165.84|168.22|165.72|25
1623865780000|2021-06-16 17:49:40|168.32|165.82|168.38|165.88|168.39|165.89|168.31|165.81|14
1623865790000|2021-06-16 17:49:50|168.39|165.89|168.43|165.93|168.43|165.93|168.36|165.86|13
1623865800000|2021-06-16 17:50:00|168.44|165.94|168.42|165.92|168.47|165.97|168.41|165.91|22
1623865810000|2021-06-16 17:50:10|168.41|165.91|168.39|165.89|168.42|165.92|168.36|165.86|19
1623865820000|2021-06-16 17:50:20|168.4|165.9|168.43|165.93|168.43|165.93|168.38|165.88|16
1623865830000|2021-06-16 17:50:30|168.41|165.91|168.38|165.88|168.42|165.92|168.38|165.88|11
1623865840000|2021-06-16 17:50:40|168.39|165.89|168.35|165.85|168.39|165.89|168.35|165.85|12
1623865850000|2021-06-16 17:50:50|168.34|165.84|168.31|165.81|168.35|165.85|168.3|165.8|8
1623865860000|2021-06-16 17:51:00|168.32|165.82|168.26|165.76|168.32|165.82|168.26|165.76|12
1623865870000|2021-06-16 17:51:10|168.25|165.75|168.22|165.72|168.26|165.76|168.19|165.69|14
1623865880000|2021-06-16 17:51:20|168.24|165.74|168.25|165.75|168.25|165.75|168.2|165.7|18
1623865890000|2021-06-16 17:51:30|168.24|165.74|168.25|165.75|168.25|165.75|168.23|165.73|6
1623865900000|2021-06-16 17:51:40|168.24|165.74|168.34|165.84|168.35|165.85|168.24|165.74|13
1623865910000|2021-06-16 17:51:50|168.35|165.85|168.42|165.92|168.42|165.92|168.32|165.82|19
1623865920000|2021-06-16 17:52:00|168.45|165.95|168.67|166.17|168.71|166.21|168.43|165.93|26
1623865930000|2021-06-16 17:52:10|168.68|166.18|168.78|166.28|168.79|166.29|168.67|166.17|22
1623865940000|2021-06-16 17:52:20|168.72|166.22|168.82|166.32|168.87|166.37|168.72|166.22|29
1623865950000|2021-06-16 17:52:30|168.83|166.33|168.77|166.27|168.84|166.34|168.76|166.26|26
1623865960000|2021-06-16 17:52:40|168.75|166.25|168.71|166.21|168.76|166.26|168.69|166.19|15
1623865970000|2021-06-16 17:52:50|168.7|166.2|168.7|166.2|168.7|166.2|168.67|166.17|16
1623865980000|2021-06-16 17:53:00|168.69|166.19|168.57|166.07|168.7|166.2|168.55|166.05|17
1623865990000|2021-06-16 17:53:10|168.59|166.09|168.46|165.96|168.61|166.11|168.46|165.96|21
1623866000000|2021-06-16 17:53:20|168.47|165.97|168.49|165.99|168.49|165.99|168.43|165.93|18
1623866010000|2021-06-16 17:53:30|168.5|166|168.46|165.96|168.5|166|168.46|165.96|9
1623866020000|2021-06-16 17:53:40|168.45|165.95|168.39|165.89|168.46|165.96|168.39|165.89|18
1623866030000|2021-06-16 17:53:50|168.4|165.9|168.4|165.9|168.42|165.92|168.37|165.87|21
1623866040000|2021-06-16 17:54:00|168.39|165.89|168.38|165.88|168.43|165.93|168.38|165.88|10
1623866050000|2021-06-16 17:54:10|168.39|165.89|168.43|165.93|168.44|165.94|168.38|165.88|14
1623866060000|2021-06-16 17:54:20|168.42|165.92|168.5|166|168.51|166.01|168.41|165.91|14
1623866070000|2021-06-16 17:54:30|168.51|166.01|168.52|166.02|168.52|166.02|168.5|166|6
1623866080000|2021-06-16 17:54:40|168.51|166.01|168.42|165.92|168.53|166.03|168.41|165.91|13
1623866090000|2021-06-16 17:54:50|168.41|165.91|168.4|165.9|168.43|165.93|168.4|165.9|17
1623866100000|2021-06-16 17:55:00|168.41|165.91|168.37|165.87|168.41|165.91|168.37|165.87|9
1623866110000|2021-06-16 17:55:10|168.38|165.88|168.37|165.87|168.38|165.88|168.37|165.87|4
1623866120000|2021-06-16 17:55:20|168.36|165.86|168.37|165.87|168.37|165.87|168.34|165.84|6
1623866130000|2021-06-16 17:55:30|168.38|165.88|168.46|165.96|168.47|165.97|168.37|165.87|12
1623866140000|2021-06-16 17:55:40|168.47|165.97|168.45|165.95|168.48|165.98|168.44|165.94|19
1623866150000|2021-06-16 17:55:50|168.44|165.94|168.37|165.87|168.44|165.94|168.37|165.87|15
1623866160000|2021-06-16 17:56:00|168.36|165.86|168.29|165.79|168.36|165.86|168.29|165.79|10
1623866170000|2021-06-16 17:56:10|168.3|165.8|168.31|165.81|168.32|165.82|168.27|165.77|12
1623866180000|2021-06-16 17:56:20|168.32|165.82|168.32|165.82|168.33|165.83|168.29|165.79|14
1623866190000|2021-06-16 17:56:30|168.31|165.81|168.29|165.79|168.32|165.82|168.29|165.79|13
1623866210000|2021-06-16 17:56:50|168.28|165.78|168.27|165.77|168.28|165.78|168.26|165.76|8
1623866220000|2021-06-16 17:57:00|168.26|165.76|168.31|165.81|168.31|165.81|168.26|165.76|9
1623866230000|2021-06-16 17:57:10|168.29|165.79|168.39|165.89|168.4|165.9|168.28|165.78|20
1623866240000|2021-06-16 17:57:20|168.4|165.9|168.37|165.87|168.4|165.9|168.35|165.85|12
1623866250000|2021-06-16 17:57:30|168.38|165.88|168.38|165.88|168.39|165.89|168.37|165.87|11
1623866260000|2021-06-16 17:57:40|168.37|165.87|168.5|166|168.5|166|168.37|165.87|19
1623866270000|2021-06-16 17:57:50|168.49|165.99|168.51|166.01|168.51|166.01|168.46|165.96|12
1623866280000|2021-06-16 17:58:00|168.5|166|168.44|165.94|168.53|166.03|168.44|165.94|16
1623866290000|2021-06-16 17:58:10|168.46|165.96|168.48|165.98|168.48|165.98|168.39|165.89|19
1623866300000|2021-06-16 17:58:20|168.47|165.97|168.59|166.09|168.59|166.09|168.47|165.97|20
1623866310000|2021-06-16 17:58:30|168.6|166.1|168.61|166.11|168.65|166.15|168.59|166.09|20
1623866320000|2021-06-16 17:58:40|168.62|166.12|168.73|166.23|168.75|166.25|168.61|166.11|21
1623866330000|2021-06-16 17:58:50|168.72|166.22|168.66|166.16|168.73|166.23|168.64|166.14|14
1623866340000|2021-06-16 17:59:00|168.67|166.17|168.71|166.21|168.71|166.21|168.62|166.12|14
1623866350000|2021-06-16 17:59:10|168.67|166.17|168.74|166.24|168.79|166.29|168.67|166.17|16
1623866360000|2021-06-16 17:59:20|168.73|166.23|168.89|166.39|168.91|166.41|168.72|166.22|19
1623866370000|2021-06-16 17:59:30|168.91|166.41|168.88|166.38|168.91|166.41|168.86|166.36|16
1623866380000|2021-06-16 17:59:40|168.87|166.37|169.04|166.54|169.07|166.57|168.87|166.37|21
1623866390000|2021-06-16 17:59:50|169.03|166.53|168.88|166.38|169.03|166.53|168.87|166.37|17
1623866400000|2021-06-16 18:00:00|168.86|166.36|168.51|166.01|168.86|166.36|168.51|166.01|22
1623866410000|2021-06-16 18:00:10|168.5|166|168.05|165.55|168.5|166|168.03|165.53|29
1623866420000|2021-06-16 18:00:20|168|165.5|167.62|165.12|168|165.5|167.62|165.12|34
1623866430000|2021-06-16 18:00:30|167.56|165.06|167.62|165.12|167.68|165.18|167.56|165.06|27
1623866440000|2021-06-16 18:00:40|167.64|165.14|167.43|164.93|167.73|165.23|167.43|164.93|29
1623866450000|2021-06-16 18:00:50|167.41|164.91|167.35|164.85|167.42|164.92|167.27|164.77|28
1623866460000|2021-06-16 18:01:00|167.33|164.83|167.09|164.59|167.4|164.9|167.09|164.59|34
1623866470000|2021-06-16 18:01:10|167.1|164.6|167.24|164.74|167.28|164.78|167.07|164.57|26
1623866480000|2021-06-16 18:01:20|167.23|164.73|167.26|164.76|167.46|164.96|167.12|164.62|30
1623866490000|2021-06-16 18:01:30|167.29|164.79|167.45|164.95|167.47|164.97|167.27|164.77|31
1623866500000|2021-06-16 18:01:40|167.47|164.97|167.56|165.06|167.69|165.19|167.47|164.97|29
1623866510000|2021-06-16 18:01:50|167.51|165.01|167.69|165.19|167.69|165.19|167.46|164.96|27
1623866520000|2021-06-16 18:02:00|167.68|165.18|168.2|165.7|168.21|165.71|167.68|165.18|29
1623866530000|2021-06-16 18:02:10|168.24|165.74|168.57|166.07|168.57|166.07|168.15|165.65|32
1623866540000|2021-06-16 18:02:20|168.56|166.06|168.93|166.43|168.93|166.43|168.53|166.03|35
1623866550000|2021-06-16 18:02:30|168.92|166.42|169.36|166.86|169.37|166.87|168.92|166.42|27
1623866560000|2021-06-16 18:02:40|169.45|166.95|169.53|167.03|169.56|167.06|169.34|166.84|31
1623866570000|2021-06-16 18:02:50|169.5|167|169.74|167.24|169.84|167.34|169.5|167|26
1623866580000|2021-06-16 18:03:00|169.68|167.18|169.56|167.06|169.77|167.27|169.36|166.86|27
1623866590000|2021-06-16 18:03:10|169.52|167.02|169.62|167.12|169.63|167.13|169.5|167|27
1623866600000|2021-06-16 18:03:20|169.63|167.13|170.09|167.59|170.11|167.61|169.63|167.13|27
1623866610000|2021-06-16 18:03:30|170.05|167.55|170.16|167.66|170.19|167.69|169.92|167.42|30
1623866620000|2021-06-16 18:03:40|170.13|167.63|170.23|167.73|170.28|167.78|170.12|167.62|21
1623866630000|2021-06-16 18:03:50|170.24|167.74|170.37|167.87|170.37|167.87|170.15|167.65|28
1623866640000|2021-06-16 18:04:00|170.38|167.88|170.27|167.77|170.38|167.88|170.21|167.71|30
1623866650000|2021-06-16 18:04:10|170.26|167.76|170.03|167.53|170.3|167.8|170.03|167.53|29
1623866660000|2021-06-16 18:04:20|170.05|167.55|170.04|167.54|170.23|167.73|170.02|167.52|21
1623866670000|2021-06-16 18:04:30|170.01|167.51|169.81|167.31|170.02|167.52|169.79|167.29|32
1623866680000|2021-06-16 18:04:40|169.82|167.32|169.81|167.31|169.92|167.42|169.78|167.28|34
1623866690000|2021-06-16 18:04:50|169.8|167.3|169.83|167.33|169.9|167.4|169.72|167.22|31
1623866700000|2021-06-16 18:05:00|169.81|167.31|169.97|167.47|170.15|167.65|169.81|167.31|31
1623866710000|2021-06-16 18:05:10|169.95|167.45|170.16|167.66|170.16|167.66|169.94|167.44|24
1623866720000|2021-06-16 18:05:20|170.14|167.64|170|167.5|170.19|167.69|170|167.5|23
1623866730000|2021-06-16 18:05:30|169.99|167.49|169.98|167.48|170.06|167.56|169.97|167.47|20
1623866740000|2021-06-16 18:05:40|169.94|167.44|170.01|167.51|170.09|167.59|169.89|167.39|23
1623866750000|2021-06-16 18:05:50|170|167.5|170.22|167.72|170.25|167.75|169.98|167.48|29
1623866760000|2021-06-16 18:06:00|170.23|167.73|170.31|167.81|170.35|167.85|170.22|167.72|23
1623866770000|2021-06-16 18:06:10|170.32|167.82|170.57|168.07|170.62|168.12|170.32|167.82|27
1623866780000|2021-06-16 18:06:20|170.55|168.05|170.29|167.79|170.55|168.05|170.29|167.79|29
1623866790000|2021-06-16 18:06:30|170.23|167.73|170.12|167.62|170.33|167.83|170.12|167.62|23
1623866800000|2021-06-16 18:06:40|170.13|167.63|170.31|167.81|170.31|167.81|170.08|167.58|29
1623866810000|2021-06-16 18:06:50|170.3|167.8|170.36|167.86|170.6|168.1|170.3|167.8|27
1623866820000|2021-06-16 18:07:00|170.35|167.85|170.49|167.99|170.49|167.99|170.25|167.75|30
1623866830000|2021-06-16 18:07:10|170.48|167.98|170.41|167.91|170.48|167.98|170.37|167.87|28
1623866840000|2021-06-16 18:07:20|170.4|167.9|170.22|167.72|170.41|167.91|170.18|167.68|27
1623866850000|2021-06-16 18:07:30|170.24|167.74|170.12|167.62|170.24|167.74|170.03|167.53|23
1623866860000|2021-06-16 18:07:40|170.13|167.63|170.2|167.7|170.25|167.75|170.07|167.57|24
1623866870000|2021-06-16 18:07:50|170.19|167.69|170.04|167.54|170.19|167.69|170.04|167.54|23
1623866880000|2021-06-16 18:08:00|170.01|167.51|170.13|167.63|170.21|167.71|169.99|167.49|31
1623866890000|2021-06-16 18:08:10|170.11|167.61|170.16|167.66|170.24|167.74|170.1|167.6|22
1623866900000|2021-06-16 18:08:20|170.12|167.62|169.98|167.48|170.15|167.65|169.97|167.47|28
1623866910000|2021-06-16 18:08:30|169.97|167.47|169.9|167.4|169.99|167.49|169.88|167.38|23
1623866920000|2021-06-16 18:08:40|169.91|167.41|169.89|167.39|169.95|167.45|169.82|167.32|22
1623866930000|2021-06-16 18:08:50|169.87|167.37|169.75|167.25|169.87|167.37|169.7|167.2|21
1623866940000|2021-06-16 18:09:00|169.79|167.29|169.6|167.1|169.79|167.29|169.6|167.1|27
1623866950000|2021-06-16 18:09:10|169.61|167.11|169.31|166.81|169.62|167.12|169.31|166.81|33
1623866960000|2021-06-16 18:09:20|169.32|166.82|169.12|166.62|169.32|166.82|169.12|166.62|26
1623866970000|2021-06-16 18:09:30|169.14|166.64|169.16|166.66|169.28|166.78|169.13|166.63|27
1623866980000|2021-06-16 18:09:40|169.17|166.67|169.32|166.82|169.32|166.82|169.12|166.62|23
1623866990000|2021-06-16 18:09:50|169.29|166.79|169.24|166.74|169.32|166.82|169.16|166.66|25
1623867000000|2021-06-16 18:10:00|169.25|166.75|168.99|166.49|169.25|166.75|168.98|166.48|26
1623867010000|2021-06-16 18:10:10|168.96|166.46|168.96|166.46|168.96|166.46|168.8|166.3|20
1623867020000|2021-06-16 18:10:20|168.95|166.45|168.92|166.42|168.95|166.45|168.86|166.36|19
1623867030000|2021-06-16 18:10:30|168.91|166.41|168.54|166.04|168.92|166.42|168.53|166.03|28
1623867040000|2021-06-16 18:10:40|168.53|166.03|168.36|165.86|168.54|166.04|168.29|165.79|31
1623867050000|2021-06-16 18:10:50|168.34|165.84|167.85|165.35|168.36|165.86|167.81|165.31|37
1623867060000|2021-06-16 18:11:00|167.92|165.42|167.94|165.44|168.02|165.52|167.91|165.41|36
1623867070000|2021-06-16 18:11:10|167.93|165.43|167.6|165.1|167.93|165.43|167.52|165.02|30
1623867080000|2021-06-16 18:11:20|167.61|165.11|167.7|165.2|167.85|165.35|167.6|165.1|31
1623867090000|2021-06-16 18:11:30|167.69|165.19|167.64|165.14|167.76|165.26|167.57|165.07|33
1623867100000|2021-06-16 18:11:40|167.66|165.16|167.67|165.17|167.81|165.31|167.62|165.12|32
1623867110000|2021-06-16 18:11:50|167.68|165.18|167.95|165.45|167.96|165.46|167.67|165.17|26
1623867120000|2021-06-16 18:12:00|167.94|165.44|167.83|165.33|167.96|165.46|167.7|165.2|33
1623867130000|2021-06-16 18:12:10|167.84|165.34|167.71|165.21|167.84|165.34|167.71|165.21|29
1623867140000|2021-06-16 18:12:20|167.72|165.22|167.57|165.07|167.79|165.29|167.49|164.99|31
1623867150000|2021-06-16 18:12:30|167.58|165.08|167.74|165.24|167.8|165.3|167.57|165.07|34
1623867160000|2021-06-16 18:12:40|167.73|165.23|167.72|165.22|167.75|165.25|167.62|165.12|33
1623867170000|2021-06-16 18:12:50|167.71|165.21|167.85|165.35|167.85|165.35|167.7|165.2|24
1623867180000|2021-06-16 18:13:00|167.84|165.34|167.91|165.41|167.92|165.42|167.79|165.29|25
1623867190000|2021-06-16 18:13:10|167.93|165.43|168.05|165.55|168.06|165.56|167.93|165.43|26
1623867200000|2021-06-16 18:13:20|168.07|165.57|168.08|165.58|168.22|165.72|168.06|165.56|27
1623867210000|2021-06-16 18:13:30|168.09|165.59|168.31|165.81|168.37|165.87|168.08|165.58|29
1623867220000|2021-06-16 18:13:40|168.3|165.8|168.31|165.81|168.35|165.85|168.28|165.78|27
1623867230000|2021-06-16 18:13:50|168.32|165.82|168.22|165.72|168.34|165.84|168.22|165.72|21
1623867240000|2021-06-16 18:14:00|168.21|165.71|168.07|165.57|168.21|165.71|168|165.5|27
1623867250000|2021-06-16 18:14:10|168.08|165.58|168.29|165.79|168.29|165.79|168.04|165.54|25
1623867260000|2021-06-16 18:14:20|168.31|165.81|168.31|165.81|168.43|165.93|168.3|165.8|34
1623867270000|2021-06-16 18:14:30|168.3|165.8|168.38|165.88|168.42|165.92|168.3|165.8|22
1623867280000|2021-06-16 18:14:40|168.39|165.89|168.39|165.89|168.42|165.92|168.34|165.84|18
1623867290000|2021-06-16 18:14:50|168.38|165.88|168.5|166|168.51|166.01|168.36|165.86|32
1623867300000|2021-06-16 18:15:00|168.49|165.99|168.53|166.03|168.54|166.04|168.36|165.86|34
1623867310000|2021-06-16 18:15:10|168.55|166.05|168.37|165.87|168.55|166.05|168.37|165.87|27
1623867320000|2021-06-16 18:15:20|168.33|165.83|168.21|165.71|168.37|165.87|168.18|165.68|28
1623867330000|2021-06-16 18:15:30|168.24|165.74|168.07|165.57|168.3|165.8|168.07|165.57|25
1623867340000|2021-06-16 18:15:40|168.05|165.55|167.83|165.33|168.05|165.55|167.82|165.32|25
1623867350000|2021-06-16 18:15:50|167.87|165.37|168.02|165.52|168.1|165.6|167.87|165.37|26
1623867360000|2021-06-16 18:16:00|168|165.5|168.03|165.53|168.04|165.54|167.93|165.43|25
1623867370000|2021-06-16 18:16:10|168.06|165.56|168.2|165.7|168.2|165.7|168.05|165.55|24
1623867380000|2021-06-16 18:16:20|168.21|165.71|168.11|165.61|168.32|165.82|168.11|165.61|29
1623867390000|2021-06-16 18:16:30|168.09|165.59|168.49|165.99|168.5|166|168.09|165.59|33
1623867400000|2021-06-16 18:16:40|168.5|166|168.4|165.9|168.58|166.08|168.38|165.88|25
1623867410000|2021-06-16 18:16:50|168.36|165.86|168.41|165.91|168.44|165.94|168.35|165.85|27
1623867420000|2021-06-16 18:17:00|168.4|165.9|168.32|165.82|168.4|165.9|168.31|165.81|24
1623867430000|2021-06-16 18:17:10|168.31|165.81|168.42|165.92|168.45|165.95|168.3|165.8|23
1623867440000|2021-06-16 18:17:20|168.41|165.91|168.53|166.03|168.66|166.16|168.41|165.91|30
1623867450000|2021-06-16 18:17:30|168.54|166.04|168.55|166.05|168.59|166.09|168.5|166|26
1623867460000|2021-06-16 18:17:40|168.54|166.04|168.49|165.99|168.56|166.06|168.45|165.95|25
1623867470000|2021-06-16 18:17:50|168.48|165.98|168.42|165.92|168.56|166.06|168.4|165.9|17
1623867480000|2021-06-16 18:18:00|168.43|165.93|168.2|165.7|168.43|165.93|168.2|165.7|27
1623867490000|2021-06-16 18:18:10|168.18|165.68|168.21|165.71|168.22|165.72|168.15|165.65|26
1623867500000|2021-06-16 18:18:20|168.2|165.7|168.42|165.92|168.43|165.93|168.2|165.7|26
1623867510000|2021-06-16 18:18:30|168.43|165.93|168.31|165.81|168.46|165.96|168.31|165.81|17
1623867520000|2021-06-16 18:18:40|168.3|165.8|168.4|165.9|168.46|165.96|168.3|165.8|20
1623867530000|2021-06-16 18:18:50|168.39|165.89|168.44|165.94|168.46|165.96|168.39|165.89|26
1623867540000|2021-06-16 18:19:00|168.46|165.96|168.48|165.98|168.54|166.04|168.45|165.95|27
1623867550000|2021-06-16 18:19:10|168.47|165.97|168.34|165.84|168.48|165.98|168.33|165.83|27
1623867560000|2021-06-16 18:19:20|168.33|165.83|168.35|165.85|168.36|165.86|168.31|165.81|22
1623867570000|2021-06-16 18:19:30|168.34|165.84|168.38|165.88|168.38|165.88|168.32|165.82|23
1623867580000|2021-06-16 18:19:40|168.36|165.86|168.25|165.75|168.36|165.86|168.22|165.72|21
1623867590000|2021-06-16 18:19:50|168.28|165.78|168.4|165.9|168.4|165.9|168.25|165.75|20
1623867600000|2021-06-16 18:20:00|168.39|165.89|168.18|165.68|168.39|165.89|168.18|165.68|19
1623867610000|2021-06-16 18:20:10|168.16|165.66|168.07|165.57|168.17|165.67|168.03|165.53|28
1623867620000|2021-06-16 18:20:20|168.08|165.58|168.07|165.57|168.16|165.66|168.06|165.56|20
1623867630000|2021-06-16 18:20:30|168.08|165.58|168.14|165.64|168.19|165.69|168.06|165.56|29
1623867640000|2021-06-16 18:20:40|168.13|165.63|167.87|165.37|168.15|165.65|167.87|165.37|30
1623867650000|2021-06-16 18:20:50|167.86|165.36|167.94|165.44|167.97|165.47|167.83|165.33|27
1623867660000|2021-06-16 18:21:00|167.95|165.45|167.77|165.27|167.97|165.47|167.77|165.27|25
1623867670000|2021-06-16 18:21:10|167.78|165.28|167.51|165.01|167.78|165.28|167.48|164.98|25
1623867680000|2021-06-16 18:21:20|167.54|165.04|167.83|165.33|167.83|165.33|167.54|165.04|27
1623867690000|2021-06-16 18:21:30|167.82|165.32|167.68|165.18|167.84|165.34|167.68|165.18|26
1623867700000|2021-06-16 18:21:40|167.66|165.16|167.66|165.16|167.69|165.19|167.65|165.15|14
1623867710000|2021-06-16 18:21:50|167.62|165.12|167.62|165.12|167.72|165.22|167.6|165.1|26
1623867720000|2021-06-16 18:22:00|167.65|165.15|167.8|165.3|167.8|165.3|167.63|165.13|25
1623867730000|2021-06-16 18:22:10|167.78|165.28|167.77|165.27|167.83|165.33|167.72|165.22|22
1623867740000|2021-06-16 18:22:20|167.74|165.24|167.97|165.47|168|165.5|167.74|165.24|25
1623867750000|2021-06-16 18:22:30|167.95|165.45|167.9|165.4|168.03|165.53|167.89|165.39|30
1623867760000|2021-06-16 18:22:40|167.88|165.38|167.99|165.49|167.99|165.49|167.88|165.38|17
1623867770000|2021-06-16 18:22:50|168|165.5|167.9|165.4|168.02|165.52|167.89|165.39|16
1623867780000|2021-06-16 18:23:00|167.91|165.41|167.82|165.32|167.91|165.41|167.77|165.27|24
1623867790000|2021-06-16 18:23:10|167.84|165.34|167.92|165.42|167.94|165.44|167.82|165.32|18
1623867800000|2021-06-16 18:23:20|167.93|165.43|167.99|165.49|168|165.5|167.9|165.4|21
1623867810000|2021-06-16 18:23:30|168|165.5|168.22|165.72|168.22|165.72|167.99|165.49|27
1623867820000|2021-06-16 18:23:40|168.23|165.73|168.1|165.6|168.28|165.78|168.1|165.6|23
1623867830000|2021-06-16 18:23:50|168.09|165.59|168.05|165.55|168.13|165.63|168.04|165.54|25
1623867840000|2021-06-16 18:24:00|168.06|165.56|167.91|165.41|168.06|165.56|167.91|165.41|14
1623867850000|2021-06-16 18:24:10|167.92|165.42|167.96|165.46|167.98|165.48|167.9|165.4|19
1623867860000|2021-06-16 18:24:20|167.95|165.45|168.06|165.56|168.07|165.57|167.94|165.44|17
1623867870000|2021-06-16 18:24:30|168.07|165.57|167.97|165.47|168.07|165.57|167.96|165.46|24
1623867880000|2021-06-16 18:24:40|167.98|165.48|168.02|165.52|168.06|165.56|167.96|165.46|20
1623867890000|2021-06-16 18:24:50|168.01|165.51|168.02|165.52|168.06|165.56|168|165.5|22
1623867900000|2021-06-16 18:25:00|168.03|165.53|168.17|165.67|168.22|165.72|168.02|165.52|21
1623867910000|2021-06-16 18:25:10|168.15|165.65|167.96|165.46|168.15|165.65|167.96|165.46|25
1623867920000|2021-06-16 18:25:20|167.97|165.47|167.97|165.47|167.98|165.48|167.95|165.45|16
1623867930000|2021-06-16 18:25:30|167.96|165.46|168.01|165.51|168.01|165.51|167.93|165.43|18
1623867940000|2021-06-16 18:25:40|168|165.5|167.96|165.46|168.01|165.51|167.96|165.46|24
1623867950000|2021-06-16 18:25:50|167.95|165.45|167.94|165.44|168|165.5|167.94|165.44|24
1623867960000|2021-06-16 18:26:00|167.93|165.43|168.01|165.51|168.01|165.51|167.93|165.43|18
1623867970000|2021-06-16 18:26:10|168.03|165.53|168.16|165.66|168.16|165.66|168.02|165.52|20
1623867980000|2021-06-16 18:26:20|168.17|165.67|168.06|165.56|168.17|165.67|168.03|165.53|22
1623867990000|2021-06-16 18:26:30|168.05|165.55|168.08|165.58|168.11|165.61|168.04|165.54|16
1623868000000|2021-06-16 18:26:40|168.07|165.57|168.05|165.55|168.09|165.59|168.03|165.53|23
1623868010000|2021-06-16 18:26:50|168.06|165.56|168.01|165.51|168.1|165.6|168.01|165.51|22
1623868020000|2021-06-16 18:27:00|168|165.5|168.08|165.58|168.08|165.58|167.95|165.45|25
1623868030000|2021-06-16 18:27:10|168.1|165.6|168.11|165.61|168.14|165.64|168.09|165.59|19
1623868040000|2021-06-16 18:27:20|168.12|165.62|168.11|165.61|168.12|165.62|168.09|165.59|10
1623868050000|2021-06-16 18:27:30|168.1|165.6|168.08|165.58|168.1|165.6|168.02|165.52|21
1623868060000|2021-06-16 18:27:40|168.07|165.57|168.05|165.55|168.11|165.61|168.05|165.55|19
1623868070000|2021-06-16 18:27:50|168.06|165.56|168.05|165.55|168.07|165.57|168.04|165.54|13
1623868080000|2021-06-16 18:28:00|168.06|165.56|168.04|165.54|168.06|165.56|167.99|165.49|14
1623868090000|2021-06-16 18:28:10|168.05|165.55|168.04|165.54|168.09|165.59|168.03|165.53|15
1623868100000|2021-06-16 18:28:20|168.03|165.53|167.94|165.44|168.04|165.54|167.9|165.4|18
1623868110000|2021-06-16 18:28:30|167.95|165.45|167.95|165.45|167.95|165.45|167.92|165.42|20
1623868120000|2021-06-16 18:28:40|167.94|165.44|167.95|165.45|167.97|165.47|167.94|165.44|15
1623868130000|2021-06-16 18:28:50|167.94|165.44|168.06|165.56|168.07|165.57|167.94|165.44|20
1623868140000|2021-06-16 18:29:00|168.05|165.55|167.97|165.47|168.05|165.55|167.94|165.44|13
1623868150000|2021-06-16 18:29:10|167.96|165.46|167.98|165.48|168.01|165.51|167.93|165.43|16
1623868160000|2021-06-16 18:29:20|167.99|165.49|167.97|165.47|168.02|165.52|167.97|165.47|16
1623868170000|2021-06-16 18:29:30|167.98|165.48|168.03|165.53|168.03|165.53|167.98|165.48|13
1623868180000|2021-06-16 18:29:40|168.02|165.52|168.02|165.52|168.02|165.52|168.02|165.52|1
1623868190000|2021-06-16 18:29:50|168.01|165.51|167.99|165.49|168.01|165.51|167.96|165.46|14
1623868200000|2021-06-16 18:30:00|168.03|165.53|167.79|165.29|168.04|165.54|167.75|165.25|29
1623868210000|2021-06-16 18:30:10|167.78|165.28|167.89|165.39|167.9|165.4|167.78|165.28|24
1623868220000|2021-06-16 18:30:20|167.88|165.38|168.12|165.62|168.12|165.62|167.87|165.37|24
1623868230000|2021-06-16 18:30:30|168.13|165.63|168.15|165.65|168.17|165.67|168.13|165.63|26
1623868240000|2021-06-16 18:30:40|168.16|165.66|168.17|165.67|168.17|165.67|168.14|165.64|14
1623868250000|2021-06-16 18:30:50|168.19|165.69|168.34|165.84|168.35|165.85|168.17|165.67|32
1623868260000|2021-06-16 18:31:00|168.36|165.86|168.32|165.82|168.38|165.88|168.29|165.79|20
1623868270000|2021-06-16 18:31:10|168.31|165.81|168.33|165.83|168.34|165.84|168.3|165.8|22
1623868280000|2021-06-16 18:31:20|168.34|165.84|168.44|165.94|168.44|165.94|168.33|165.83|14
1623868290000|2021-06-16 18:31:30|168.46|165.96|168.44|165.94|168.48|165.98|168.4|165.9|17
1623868300000|2021-06-16 18:31:40|168.45|165.95|168.47|165.97|168.49|165.99|168.44|165.94|14
1623868310000|2021-06-16 18:31:50|168.46|165.96|168.53|166.03|168.53|166.03|168.45|165.95|15
1623868320000|2021-06-16 18:32:00|168.52|166.02|168.41|165.91|168.52|166.02|168.39|165.89|20
1623868330000|2021-06-16 18:32:10|168.4|165.9|168.45|165.95|168.46|165.96|168.4|165.9|16
1623868340000|2021-06-16 18:32:20|168.46|165.96|168.44|165.94|168.5|166|168.44|165.94|13
1623868350000|2021-06-16 18:32:30|168.43|165.93|168.4|165.9|168.45|165.95|168.37|165.87|16
1623868360000|2021-06-16 18:32:40|168.41|165.91|168.48|165.98|168.48|165.98|168.35|165.85|28
1623868370000|2021-06-16 18:32:50|168.52|166.02|168.5|166|168.55|166.05|168.46|165.96|26
1623868380000|2021-06-16 18:33:00|168.51|166.01|168.63|166.13|168.64|166.14|168.48|165.98|23
1623868390000|2021-06-16 18:33:10|168.64|166.14|168.63|166.13|168.67|166.17|168.63|166.13|21
1623868400000|2021-06-16 18:33:20|168.64|166.14|168.57|166.07|168.66|166.16|168.57|166.07|22
1623868410000|2021-06-16 18:33:30|168.58|166.08|168.59|166.09|168.62|166.12|168.58|166.08|22
1623868420000|2021-06-16 18:33:40|168.61|166.11|168.63|166.13|168.63|166.13|168.6|166.1|18
1623868430000|2021-06-16 18:33:50|168.64|166.14|168.6|166.1|168.64|166.14|168.6|166.1|21
1623868440000|2021-06-16 18:34:00|168.61|166.11|168.4|165.9|168.61|166.11|168.4|165.9|20
1623868450000|2021-06-16 18:34:10|168.41|165.91|168.42|165.92|168.5|166|168.36|165.86|29
1623868460000|2021-06-16 18:34:20|168.43|165.93|168.35|165.85|168.43|165.93|168.35|165.85|17
1623868470000|2021-06-16 18:34:30|168.34|165.84|168.33|165.83|168.38|165.88|168.32|165.82|13
1623868480000|2021-06-16 18:34:40|168.32|165.82|168.38|165.88|168.4|165.9|168.3|165.8|17
1623868490000|2021-06-16 18:34:50|168.39|165.89|168.42|165.92|168.43|165.93|168.39|165.89|15
1623868500000|2021-06-16 18:35:00|168.41|165.91|168.41|165.91|168.45|165.95|168.39|165.89|19
1623868510000|2021-06-16 18:35:10|168.42|165.92|168.42|165.92|168.42|165.92|168.37|165.87|19
1623868520000|2021-06-16 18:35:20|168.41|165.91|168.38|165.88|168.41|165.91|168.34|165.84|15
1623868530000|2021-06-16 18:35:30|168.37|165.87|168.38|165.88|168.39|165.89|168.33|165.83|16
1623868540000|2021-06-16 18:35:40|168.41|165.91|168.39|165.89|168.41|165.91|168.35|165.85|19
1623868550000|2021-06-16 18:35:50|168.38|165.88|168.28|165.78|168.38|165.88|168.23|165.73|20
1623868560000|2021-06-16 18:36:00|168.29|165.79|168.39|165.89|168.4|165.9|168.26|165.76|23
1623868570000|2021-06-16 18:36:10|168.42|165.92|168.31|165.81|168.42|165.92|168.31|165.81|21
1623868580000|2021-06-16 18:36:20|168.3|165.8|168.3|165.8|168.36|165.86|168.24|165.74|22
1623868590000|2021-06-16 18:36:30|168.29|165.79|168.21|165.71|168.34|165.84|168.2|165.7|19
1623868600000|2021-06-16 18:36:40|168.22|165.72|168.21|165.71|168.23|165.73|168.1|165.6|26
1623868610000|2021-06-16 18:36:50|168.23|165.73|167.99|165.49|168.24|165.74|167.99|165.49|26
1623868620000|2021-06-16 18:37:00|168|165.5|168.1|165.6|168.1|165.6|167.91|165.41|24
1623868630000|2021-06-16 18:37:10|168.11|165.61|168.06|165.56|168.17|165.67|168.06|165.56|26
1623868640000|2021-06-16 18:37:20|168.07|165.57|167.85|165.35|168.07|165.57|167.85|165.35|29
1623868650000|2021-06-16 18:37:30|167.83|165.33|167.88|165.38|167.88|165.38|167.76|165.26|23
1623868660000|2021-06-16 18:37:40|167.89|165.39|168.05|165.55|168.08|165.58|167.89|165.39|20
1623868670000|2021-06-16 18:37:50|168.03|165.53|167.99|165.49|168.05|165.55|167.95|165.45|21
1623868680000|2021-06-16 18:38:00|167.98|165.48|167.89|165.39|167.98|165.48|167.84|165.34|20
1623868690000|2021-06-16 18:38:10|167.93|165.43|167.96|165.46|168.01|165.51|167.89|165.39|28
1623868700000|2021-06-16 18:38:20|167.97|165.47|168.05|165.55|168.05|165.55|167.91|165.41|23
1623868710000|2021-06-16 18:38:30|168.04|165.54|168.13|165.63|168.19|165.69|168.04|165.54|24
1623868720000|2021-06-16 18:38:40|168.14|165.64|168.18|165.68|168.27|165.77|168.14|165.64|26
1623868730000|2021-06-16 18:38:50|168.21|165.71|168.13|165.63|168.24|165.74|168.13|165.63|20
1623868740000|2021-06-16 18:39:00|168.12|165.62|167.96|165.46|168.15|165.65|167.95|165.45|30
1623868750000|2021-06-16 18:39:10|167.95|165.45|168.07|165.57|168.09|165.59|167.95|165.45|14
1623868760000|2021-06-16 18:39:20|168.06|165.56|168.11|165.61|168.11|165.61|167.99|165.49|20
1623868770000|2021-06-16 18:39:30|168.1|165.6|168.1|165.6|168.18|165.68|168.09|165.59|25
1623868780000|2021-06-16 18:39:40|168.11|165.61|168.14|165.64|168.15|165.65|168.07|165.57|28
1623868790000|2021-06-16 18:39:50|168.15|165.65|168.29|165.79|168.32|165.82|168.15|165.65|24
1623868800000|2021-06-16 18:40:00|168.31|165.81|168.3|165.8|168.36|165.86|168.27|165.77|27
1623868810000|2021-06-16 18:40:10|168.29|165.79|168.27|165.77|168.29|165.79|168.24|165.74|15
1623868820000|2021-06-16 18:40:20|168.26|165.76|168.12|165.62|168.26|165.76|168.12|165.62|24
1623868830000|2021-06-16 18:40:30|168.13|165.63|168.19|165.69|168.19|165.69|168.13|165.63|14
1623868840000|2021-06-16 18:40:40|168.18|165.68|168.21|165.71|168.25|165.75|168.18|165.68|22
1623868850000|2021-06-16 18:40:50|168.2|165.7|168.24|165.74|168.24|165.74|168.16|165.66|15
1623868860000|2021-06-16 18:41:00|168.27|165.77|168.31|165.81|168.31|165.81|168.22|165.72|16
1623868870000|2021-06-16 18:41:10|168.3|165.8|168.26|165.76|168.31|165.81|168.22|165.72|19
1623868880000|2021-06-16 18:41:20|168.27|165.77|168.13|165.63|168.27|165.77|168.11|165.61|16
1623868890000|2021-06-16 18:41:30|168.15|165.65|168.15|165.65|168.17|165.67|168.11|165.61|15
1623868900000|2021-06-16 18:41:40|168.16|165.66|168.23|165.73|168.23|165.73|168.16|165.66|7
1623868910000|2021-06-16 18:41:50|168.24|165.74|168.24|165.74|168.26|165.76|168.19|165.69|22
1623868920000|2021-06-16 18:42:00|168.23|165.73|168.22|165.72|168.24|165.74|168.2|165.7|16
1623868930000|2021-06-16 18:42:10|168.23|165.73|168.21|165.71|168.23|165.73|168.19|165.69|14
1623868940000|2021-06-16 18:42:20|168.22|165.72|168.15|165.65|168.24|165.74|168.13|165.63|26
1623868950000|2021-06-16 18:42:30|168.14|165.64|168.12|165.62|168.14|165.64|168.12|165.62|13
1623868960000|2021-06-16 18:42:40|168.13|165.63|168.05|165.55|168.13|165.63|168.05|165.55|12
1623868970000|2021-06-16 18:42:50|168.04|165.54|167.99|165.49|168.08|165.58|167.99|165.49|15
1623868980000|2021-06-16 18:43:00|167.98|165.48|168.01|165.51|168.09|165.59|167.98|165.48|20
1623868990000|2021-06-16 18:43:10|168|165.5|167.92|165.42|168|165.5|167.9|165.4|13
1623869000000|2021-06-16 18:43:20|167.93|165.43|167.85|165.35|167.96|165.46|167.8|165.3|21
1623869010000|2021-06-16 18:43:30|167.84|165.34|167.82|165.32|167.86|165.36|167.78|165.28|20
1623869020000|2021-06-16 18:43:40|167.83|165.33|167.83|165.33|167.83|165.33|167.78|165.28|19
1623869030000|2021-06-16 18:43:50|167.84|165.34|167.95|165.45|167.97|165.47|167.84|165.34|21
1623869040000|2021-06-16 18:44:00|167.94|165.44|167.83|165.33|167.94|165.44|167.83|165.33|16
1623869050000|2021-06-16 18:44:10|167.84|165.34|167.84|165.34|167.88|165.38|167.79|165.29|13
1623869060000|2021-06-16 18:44:20|167.83|165.33|167.87|165.37|167.9|165.4|167.81|165.31|13
1623869070000|2021-06-16 18:44:30|167.86|165.36|167.87|165.37|167.9|165.4|167.86|165.36|9
1623869080000|2021-06-16 18:44:40|167.86|165.36|167.88|165.38|167.93|165.43|167.84|165.34|22
1623869090000|2021-06-16 18:44:50|167.87|165.37|167.84|165.34|167.87|165.37|167.84|165.34|13
1623869100000|2021-06-16 18:45:00|167.83|165.33|167.88|165.38|167.88|165.38|167.76|165.26|21
1623869110000|2021-06-16 18:45:10|167.91|165.41|167.93|165.43|167.94|165.44|167.89|165.39|17
1623869120000|2021-06-16 18:45:20|167.94|165.44|167.86|165.36|167.95|165.45|167.86|165.36|15
1623869130000|2021-06-16 18:45:30|167.87|165.37|167.9|165.4|167.95|165.45|167.87|165.37|19
1623869140000|2021-06-16 18:45:40|167.89|165.39|167.93|165.43|167.93|165.43|167.89|165.39|15
1623869150000|2021-06-16 18:45:50|167.94|165.44|167.93|165.43|167.94|165.44|167.93|165.43|10
1623869160000|2021-06-16 18:46:00|167.94|165.44|167.95|165.45|167.97|165.47|167.93|165.43|10
1623869170000|2021-06-16 18:46:10|167.96|165.46|168.06|165.56|168.07|165.57|167.96|165.46|21
1623869180000|2021-06-16 18:46:20|168.07|165.57|167.95|165.45|168.08|165.58|167.95|165.45|21
1623869190000|2021-06-16 18:46:30|167.96|165.46|167.89|165.39|168.02|165.52|167.89|165.39|20
1623869200000|2021-06-16 18:46:40|167.92|165.42|167.89|165.39|167.93|165.43|167.88|165.38|14
1623869210000|2021-06-16 18:46:50|167.88|165.38|167.96|165.46|167.96|165.46|167.88|165.38|15
1623869220000|2021-06-16 18:47:00|167.95|165.45|167.76|165.26|167.96|165.46|167.76|165.26|19
1623869230000|2021-06-16 18:47:10|167.75|165.25|167.76|165.26|167.78|165.28|167.71|165.21|19
1623869240000|2021-06-16 18:47:20|167.75|165.25|167.67|165.17|167.75|165.25|167.59|165.09|24
1623869250000|2021-06-16 18:47:30|167.66|165.16|167.59|165.09|167.69|165.19|167.56|165.06|16
1623869260000|2021-06-16 18:47:40|167.58|165.08|167.6|165.1|167.62|165.12|167.57|165.07|13
1623869270000|2021-06-16 18:47:50|167.63|165.13|167.66|165.16|167.71|165.21|167.63|165.13|18
1623869280000|2021-06-16 18:48:00|167.67|165.17|167.82|165.32|167.82|165.32|167.62|165.12|25
1623869290000|2021-06-16 18:48:10|167.83|165.33|167.91|165.41|167.94|165.44|167.83|165.33|21
1623869300000|2021-06-16 18:48:20|167.92|165.42|168.01|165.51|168.01|165.51|167.9|165.4|26
1623869310000|2021-06-16 18:48:30|168.02|165.52|168.06|165.56|168.09|165.59|168|165.5|21
1623869320000|2021-06-16 18:48:40|168.07|165.57|167.98|165.48|168.08|165.58|167.94|165.44|23
1623869330000|2021-06-16 18:48:50|167.99|165.49|168|165.5|168.03|165.53|167.94|165.44|21
1623869340000|2021-06-16 18:49:00|167.99|165.49|168.06|165.56|168.06|165.56|167.96|165.46|18
1623869350000|2021-06-16 18:49:10|168.07|165.57|168.16|165.66|168.16|165.66|168.06|165.56|20
1623869360000|2021-06-16 18:49:20|168.17|165.67|168.15|165.65|168.17|165.67|168.14|165.64|15
1623869370000|2021-06-16 18:49:30|168.16|165.66|168.18|165.68|168.19|165.69|168.15|165.65|9
1623869380000|2021-06-16 18:49:40|168.19|165.69|168.17|165.67|168.19|165.69|168.15|165.65|11
1623869390000|2021-06-16 18:49:50|168.18|165.68|168.21|165.71|168.21|165.71|168.18|165.68|6
1623869400000|2021-06-16 18:50:00|168.22|165.72|168.19|165.69|168.27|165.77|168.19|165.69|17
1623869410000|2021-06-16 18:50:10|168.2|165.7|168.13|165.63|168.21|165.71|168.11|165.61|15
1623869420000|2021-06-16 18:50:20|168.14|165.64|168.1|165.6|168.14|165.64|168.1|165.6|12
1623869430000|2021-06-16 18:50:30|168.12|165.62|168.19|165.69|168.19|165.69|168.1|165.6|12
1623869440000|2021-06-16 18:50:40|168.18|165.68|168.21|165.71|168.22|165.72|168.14|165.64|18
1623869450000|2021-06-16 18:50:50|168.22|165.72|168.17|165.67|168.27|165.77|168.16|165.66|25
1623869460000|2021-06-16 18:51:00|168.19|165.69|168.2|165.7|168.2|165.7|168.13|165.63|12
1623869470000|2021-06-16 18:51:10|168.21|165.71|168.17|165.67|168.22|165.72|168.14|165.64|18
1623869480000|2021-06-16 18:51:20|168.16|165.66|168.14|165.64|168.22|165.72|168.14|165.64|17
1623869490000|2021-06-16 18:51:30|168.13|165.63|168.16|165.66|168.16|165.66|168.13|165.63|8
1623869500000|2021-06-16 18:51:40|168.17|165.67|168.19|165.69|168.2|165.7|168.14|165.64|10
1623869510000|2021-06-16 18:51:50|168.2|165.7|168.16|165.66|168.23|165.73|168.13|165.63|20
1623869520000|2021-06-16 18:52:00|168.15|165.65|168.17|165.67|168.19|165.69|168.06|165.56|20
1623869530000|2021-06-16 18:52:10|168.18|165.68|168.2|165.7|168.2|165.7|168.16|165.66|13
1623869540000|2021-06-16 18:52:20|168.19|165.69|168.23|165.73|168.26|165.76|168.19|165.69|22
1623869550000|2021-06-16 18:52:30|168.24|165.74|168.26|165.76|168.26|165.76|168.23|165.73|15
1623869560000|2021-06-16 18:52:40|168.27|165.77|168.24|165.74|168.27|165.77|168.24|165.74|8
1623869570000|2021-06-16 18:52:50|168.23|165.73|168.24|165.74|168.25|165.75|168.22|165.72|11
1623869580000|2021-06-16 18:53:00|168.23|165.73|168.23|165.73|168.24|165.74|168.21|165.71|7
1623869590000|2021-06-16 18:53:10|168.22|165.72|168.26|165.76|168.26|165.76|168.21|165.71|8
1623869600000|2021-06-16 18:53:20|168.25|165.75|168.3|165.8|168.3|165.8|168.25|165.75|17
1623869610000|2021-06-16 18:53:30|168.31|165.81|168.33|165.83|168.34|165.84|168.29|165.79|13
1623869620000|2021-06-16 18:53:40|168.32|165.82|168.34|165.84|168.34|165.84|168.3|165.8|8
1623869630000|2021-06-16 18:53:50|168.33|165.83|168.3|165.8|168.33|165.83|168.3|165.8|10
1623869640000|2021-06-16 18:54:00|168.31|165.81|168.47|165.97|168.47|165.97|168.31|165.81|17
1623869650000|2021-06-16 18:54:10|168.48|165.98|168.55|166.05|168.55|166.05|168.45|165.95|24
1623869660000|2021-06-16 18:54:20|168.56|166.06|168.58|166.08|168.58|166.08|168.51|166.01|21
1623869670000|2021-06-16 18:54:30|168.59|166.09|168.72|166.22|168.74|166.24|168.59|166.09|22
1623869680000|2021-06-16 18:54:40|168.71|166.21|168.81|166.31|168.81|166.31|168.71|166.21|11
1623869690000|2021-06-16 18:54:50|168.83|166.33|168.86|166.36|168.86|166.36|168.81|166.31|18
1623869700000|2021-06-16 18:55:00|168.87|166.37|168.69|166.19|168.88|166.38|168.69|166.19|23
1623869710000|2021-06-16 18:55:10|168.67|166.17|168.62|166.12|168.67|166.17|168.59|166.09|20
1623869720000|2021-06-16 18:55:20|168.63|166.13|168.54|166.04|168.65|166.15|168.5|166|23
1623869730000|2021-06-16 18:55:30|168.53|166.03|168.66|166.16|168.69|166.19|168.53|166.03|19
1623869740000|2021-06-16 18:55:40|168.65|166.15|168.63|166.13|168.65|166.15|168.62|166.12|12
1623869750000|2021-06-16 18:55:50|168.62|166.12|168.62|166.12|168.64|166.14|168.61|166.11|7
1623869760000|2021-06-16 18:56:00|168.61|166.11|168.62|166.12|168.62|166.12|168.57|166.07|15
1623869770000|2021-06-16 18:56:10|168.61|166.11|168.63|166.13|168.63|166.13|168.61|166.11|3
1623869780000|2021-06-16 18:56:20|168.66|166.16|168.71|166.21|168.72|166.22|168.66|166.16|14
1623869790000|2021-06-16 18:56:30|168.7|166.2|168.69|166.19|168.71|166.21|168.66|166.16|18
1623869800000|2021-06-16 18:56:40|168.68|166.18|168.7|166.2|168.7|166.2|168.66|166.16|18
1623869810000|2021-06-16 18:56:50|168.71|166.21|168.74|166.24|168.75|166.25|168.71|166.21|15
1623869820000|2021-06-16 18:57:00|168.75|166.25|168.75|166.25|168.75|166.25|168.72|166.22|7
1623869830000|2021-06-16 18:57:10|168.74|166.24|168.8|166.3|168.81|166.31|168.74|166.24|8
1623869840000|2021-06-16 18:57:20|168.79|166.29|168.82|166.32|168.82|166.32|168.79|166.29|8
1623869850000|2021-06-16 18:57:30|168.83|166.33|168.75|166.25|168.83|166.33|168.74|166.24|20
1623869860000|2021-06-16 18:57:40|168.73|166.23|168.76|166.26|168.77|166.27|168.72|166.22|12
1623869870000|2021-06-16 18:57:50|168.77|166.27|168.84|166.34|168.84|166.34|168.76|166.26|12
1623869880000|2021-06-16 18:58:00|168.83|166.33|168.93|166.43|168.93|166.43|168.82|166.32|17
1623869890000|2021-06-16 18:58:10|168.94|166.44|168.95|166.45|168.96|166.46|168.94|166.44|11
1623869900000|2021-06-16 18:58:20|168.96|166.46|168.97|166.47|168.98|166.48|168.96|166.46|11
1623869910000|2021-06-16 18:58:30|168.98|166.48|168.99|166.49|168.99|166.49|168.98|166.48|6
1623869920000|2021-06-16 18:58:40|169.01|166.51|169.03|166.53|169.03|166.53|169.01|166.51|7
1623869930000|2021-06-16 18:58:50|169.04|166.54|169.07|166.57|169.09|166.59|169.04|166.54|12
1623869940000|2021-06-16 18:59:00|169.06|166.56|168.99|166.49|169.06|166.56|168.98|166.48|12
1623869950000|2021-06-16 18:59:10|168.98|166.48|168.98|166.48|168.99|166.49|168.96|166.46|11
1623869960000|2021-06-16 18:59:20|168.99|166.49|169.02|166.52|169.03|166.53|168.98|166.48|15
1623869970000|2021-06-16 18:59:30|169.03|166.53|169.07|166.57|169.07|166.57|169.03|166.53|4
1623869980000|2021-06-16 18:59:40|169.06|166.56|169.08|166.58|169.08|166.58|169.04|166.54|16
1623869990000|2021-06-16 18:59:50|169.07|166.57|169.1|166.6|169.11|166.61|169.06|166.56|12
1623870000000|2021-06-16 19:00:00|169.08|166.58|169.16|166.66|169.16|166.66|169.06|166.56|17
1623870010000|2021-06-16 19:00:10|169.17|166.67|169.14|166.64|169.18|166.68|169.13|166.63|14
1623870020000|2021-06-16 19:00:20|169.13|166.63|169.26|166.76|169.26|166.76|169.1|166.6|10
1623870030000|2021-06-16 19:00:30|169.27|166.77|169.34|166.84|169.37|166.87|169.27|166.77|21
1623870040000|2021-06-16 19:00:40|169.33|166.83|169.37|166.87|169.37|166.87|169.32|166.82|14
1623870050000|2021-06-16 19:00:50|169.39|166.89|169.51|167.01|169.52|167.02|169.39|166.89|19
1623870060000|2021-06-16 19:01:00|169.62|167.12|169.68|167.18|169.68|167.18|169.59|167.09|22
1623870070000|2021-06-16 19:01:10|169.66|167.16|169.79|167.29|169.8|167.3|169.64|167.14|16
1623870080000|2021-06-16 19:01:20|169.8|167.3|169.69|167.19|169.8|167.3|169.69|167.19|21
1623870090000|2021-06-16 19:01:30|169.7|167.2|169.71|167.21|169.72|167.22|169.7|167.2|13
1623870100000|2021-06-16 19:01:40|169.69|167.19|169.7|167.2|169.7|167.2|169.66|167.16|14
1623870110000|2021-06-16 19:01:50|169.69|167.19|169.72|167.22|169.73|167.23|169.69|167.19|13
1623870120000|2021-06-16 19:02:00|169.71|167.21|169.71|167.21|169.75|167.25|169.7|167.2|18
1623870130000|2021-06-16 19:02:10|169.69|167.19|169.62|167.12|169.69|167.19|169.58|167.08|21
1623870140000|2021-06-16 19:02:20|169.6|167.1|169.64|167.14|169.65|167.15|169.6|167.1|8
1623870150000|2021-06-16 19:02:30|169.65|167.15|169.62|167.12|169.65|167.15|169.6|167.1|7
1623870160000|2021-06-16 19:02:40|169.63|167.13|169.66|167.16|169.66|167.16|169.63|167.13|7
1623870170000|2021-06-16 19:02:50|169.63|167.13|169.61|167.11|169.63|167.13|169.6|167.1|8
1623870180000|2021-06-16 19:03:00|169.62|167.12|169.67|167.17|169.68|167.18|169.6|167.1|16
1623870190000|2021-06-16 19:03:10|169.66|167.16|169.62|167.12|169.66|167.16|169.62|167.12|11
1623870200000|2021-06-16 19:03:20|169.63|167.13|169.61|167.11|169.65|167.15|169.6|167.1|9
1623870210000|2021-06-16 19:03:30|169.62|167.12|169.65|167.15|169.66|167.16|169.61|167.11|10
1623870220000|2021-06-16 19:03:40|169.66|167.16|169.59|167.09|169.66|167.16|169.59|167.09|11
1623870230000|2021-06-16 19:03:50|169.6|167.1|169.61|167.11|169.61|167.11|169.6|167.1|4
1623870240000|2021-06-16 19:04:00|169.63|167.13|169.61|167.11|169.63|167.13|169.61|167.11|9
1623870250000|2021-06-16 19:04:10|169.6|167.1|169.55|167.05|169.6|167.1|169.55|167.05|10
1623870260000|2021-06-16 19:04:20|169.54|167.04|169.51|167.01|169.55|167.05|169.51|167.01|12
1623870270000|2021-06-16 19:04:30|169.5|167|169.46|166.96|169.51|167.01|169.42|166.92|13
1623870280000|2021-06-16 19:04:40|169.47|166.97|169.48|166.98|169.49|166.99|169.43|166.93|15
1623870290000|2021-06-16 19:04:50|169.49|166.99|169.51|167.01|169.57|167.07|169.49|166.99|17
1623870300000|2021-06-16 19:05:00|169.52|167.02|169.5|167|169.57|167.07|169.5|167|18
1623870310000|2021-06-16 19:05:10|169.49|166.99|169.49|166.99|169.51|167.01|169.46|166.96|23
1623870320000|2021-06-16 19:05:20|169.5|167|169.56|167.06|169.56|167.06|169.49|166.99|15
1623870330000|2021-06-16 19:05:30|169.55|167.05|169.48|166.98|169.59|167.09|169.48|166.98|16
1623870340000|2021-06-16 19:05:40|169.46|166.96|169.64|167.14|169.68|167.18|169.44|166.94|22
1623870350000|2021-06-16 19:05:50|169.63|167.13|169.61|167.11|169.63|167.13|169.58|167.08|20
1623870360000|2021-06-16 19:06:00|169.6|167.1|169.67|167.17|169.69|167.19|169.59|167.09|16
1623870370000|2021-06-16 19:06:10|169.68|167.18|169.66|167.16|169.71|167.21|169.66|167.16|11
1623870380000|2021-06-16 19:06:20|169.67|167.17|169.69|167.19|169.7|167.2|169.66|167.16|9
1623870390000|2021-06-16 19:06:30|169.68|167.18|169.65|167.15|169.68|167.18|169.65|167.15|7
1623870400000|2021-06-16 19:06:40|169.66|167.16|169.68|167.18|169.74|167.24|169.66|167.16|13
1623870410000|2021-06-16 19:06:50|169.67|167.17|169.69|167.19|169.69|167.19|169.66|167.16|7
1623870420000|2021-06-16 19:07:00|169.7|167.2|169.7|167.2|169.7|167.2|169.68|167.18|11
1623870430000|2021-06-16 19:07:10|169.71|167.21|169.7|167.2|169.71|167.21|169.7|167.2|2
1623870440000|2021-06-16 19:07:20|169.71|167.21|169.69|167.19|169.71|167.21|169.69|167.19|9
1623870450000|2021-06-16 19:07:30|169.68|167.18|169.71|167.21|169.76|167.26|169.68|167.18|15
1623870460000|2021-06-16 19:07:40|169.72|167.22|169.71|167.21|169.72|167.22|169.7|167.2|16
1623870470000|2021-06-16 19:07:50|169.7|167.2|169.83|167.33|169.83|167.33|169.7|167.2|14
1623870480000|2021-06-16 19:08:00|169.84|167.34|169.8|167.3|169.84|167.34|169.77|167.27|13
1623870490000|2021-06-16 19:08:10|169.79|167.29|169.8|167.3|169.8|167.3|169.77|167.27|10
1623870500000|2021-06-16 19:08:20|169.79|167.29|169.76|167.26|169.81|167.31|169.76|167.26|7
1623870510000|2021-06-16 19:08:30|169.75|167.25|169.75|167.25|169.77|167.27|169.75|167.25|13
1623870520000|2021-06-16 19:08:40|169.76|167.26|169.79|167.29|169.79|167.29|169.75|167.25|13
1623870530000|2021-06-16 19:08:50|169.78|167.28|169.79|167.29|169.8|167.3|169.78|167.28|6
1623870540000|2021-06-16 19:09:00|169.8|167.3|169.82|167.32|169.82|167.32|169.8|167.3|3
1623870550000|2021-06-16 19:09:10|169.83|167.33|169.87|167.37|169.89|167.39|169.83|167.33|8
1623870560000|2021-06-16 19:09:20|169.86|167.36|169.89|167.39|169.89|167.39|169.86|167.36|7
1623870570000|2021-06-16 19:09:30|169.9|167.4|169.91|167.41|169.92|167.42|169.9|167.4|10
1623870580000|2021-06-16 19:09:40|169.9|167.4|169.87|167.37|169.9|167.4|169.87|167.37|5
1623870590000|2021-06-16 19:09:50|169.88|167.38|169.99|167.49|169.99|167.49|169.87|167.37|15
1623870600000|2021-06-16 19:10:00|169.98|167.48|169.91|167.41|169.98|167.48|169.91|167.41|13
1623870610000|2021-06-16 19:10:10|169.92|167.42|169.78|167.28|169.92|167.42|169.75|167.25|12
1623870620000|2021-06-16 19:10:20|169.8|167.3|169.85|167.35|169.85|167.35|169.79|167.29|8
1623870630000|2021-06-16 19:10:30|169.86|167.36|169.85|167.35|169.87|167.37|169.85|167.35|10
1623870640000|2021-06-16 19:10:40|169.84|167.34|169.8|167.3|169.85|167.35|169.79|167.29|11
1623870650000|2021-06-16 19:10:50|169.79|167.29|169.8|167.3|169.82|167.32|169.79|167.29|21
1623870660000|2021-06-16 19:11:00|169.81|167.31|169.88|167.38|169.88|167.38|169.8|167.3|15
1623870670000|2021-06-16 19:11:10|169.87|167.37|169.88|167.38|169.89|167.39|169.87|167.37|6
1623870680000|2021-06-16 19:11:20|169.87|167.37|169.86|167.36|169.88|167.38|169.85|167.35|8
1623870690000|2021-06-16 19:11:30|169.85|167.35|169.85|167.35|169.86|167.36|169.84|167.34|7
1623870700000|2021-06-16 19:11:40|169.86|167.36|169.86|167.36|169.87|167.37|169.85|167.35|17
1623870710000|2021-06-16 19:11:50|169.85|167.35|169.9|167.4|169.9|167.4|169.85|167.35|16
1623870720000|2021-06-16 19:12:00|169.91|167.41|169.96|167.46|169.96|167.46|169.91|167.41|16
1623870730000|2021-06-16 19:12:10|169.97|167.47|169.92|167.42|170|167.5|169.92|167.42|22
1623870740000|2021-06-16 19:12:20|169.9|167.4|169.86|167.36|169.92|167.42|169.86|167.36|13
1623870750000|2021-06-16 19:12:30|169.87|167.37|169.87|167.37|169.89|167.39|169.87|167.37|8
1623870760000|2021-06-16 19:12:40|169.88|167.38|169.88|167.38|169.89|167.39|169.88|167.38|7
1623870770000|2021-06-16 19:12:50|169.89|167.39|169.88|167.38|169.9|167.4|169.88|167.38|8
1623870780000|2021-06-16 19:13:00|169.87|167.37|169.84|167.34|169.88|167.38|169.84|167.34|9
1623870790000|2021-06-16 19:13:10|169.85|167.35|169.81|167.31|169.85|167.35|169.81|167.31|14
1623870800000|2021-06-16 19:13:20|169.82|167.32|169.86|167.36|169.86|167.36|169.82|167.32|14
1623870810000|2021-06-16 19:13:30|169.85|167.35|169.85|167.35|169.86|167.36|169.85|167.35|9
1623870820000|2021-06-16 19:13:40|169.86|167.36|169.85|167.35|169.86|167.36|169.85|167.35|10
1623870830000|2021-06-16 19:13:50|169.86|167.36|169.85|167.35|169.86|167.36|169.85|167.35|8
1623870840000|2021-06-16 19:14:00|169.86|167.36|169.83|167.33|169.86|167.36|169.82|167.32|10
1623870850000|2021-06-16 19:14:10|169.84|167.34|169.86|167.36|169.86|167.36|169.84|167.34|6
1623870860000|2021-06-16 19:14:20|169.87|167.37|169.88|167.38|169.88|167.38|169.86|167.36|12
1623870870000|2021-06-16 19:14:30|169.89|167.39|169.89|167.39|169.89|167.39|169.88|167.38|3
1623870880000|2021-06-16 19:14:40|169.88|167.38|169.89|167.39|169.89|167.39|169.88|167.38|6
1623870890000|2021-06-16 19:14:50|169.9|167.4|169.9|167.4|169.9|167.4|169.89|167.39|3
1623870900000|2021-06-16 19:15:00|169.89|167.39|169.9|167.4|169.9|167.4|169.89|167.39|2
1623870910000|2021-06-16 19:15:10|169.91|167.41|169.88|167.38|169.91|167.41|169.87|167.37|8
1623870930000|2021-06-16 19:15:30|169.87|167.37|169.84|167.34|169.87|167.37|169.84|167.34|6
1623870940000|2021-06-16 19:15:40|169.83|167.33|169.82|167.32|169.84|167.34|169.81|167.31|8
1623870950000|2021-06-16 19:15:50|169.81|167.31|169.78|167.28|169.82|167.32|169.78|167.28|10
1623870960000|2021-06-16 19:16:00|169.8|167.3|169.79|167.29|169.81|167.31|169.78|167.28|13
1623870970000|2021-06-16 19:16:10|169.78|167.28|169.8|167.3|169.82|167.32|169.78|167.28|17
1623870980000|2021-06-16 19:16:20|169.81|167.31|169.78|167.28|169.81|167.31|169.78|167.28|10
1623870990000|2021-06-16 19:16:30|169.77|167.27|169.83|167.33|169.83|167.33|169.77|167.27|10
1623871000000|2021-06-16 19:16:40|169.82|167.32|169.89|167.39|169.89|167.39|169.78|167.28|14
1623871010000|2021-06-16 19:16:50|169.91|167.41|169.89|167.39|169.91|167.41|169.88|167.38|17
1623871020000|2021-06-16 19:17:00|169.88|167.38|169.9|167.4|169.9|167.4|169.87|167.37|11
1623871030000|2021-06-16 19:17:10|169.92|167.42|169.91|167.41|169.92|167.42|169.89|167.39|15
1623871040000|2021-06-16 19:17:20|169.92|167.42|169.98|167.48|169.98|167.48|169.92|167.42|15
1623871050000|2021-06-16 19:17:30|169.97|167.47|169.91|167.41|169.98|167.48|169.9|167.4|21
1623871060000|2021-06-16 19:17:40|169.92|167.42|169.89|167.39|169.92|167.42|169.88|167.38|12
1623871070000|2021-06-16 19:17:50|169.88|167.38|169.82|167.32|169.89|167.39|169.82|167.32|8
1623871080000|2021-06-16 19:18:00|169.83|167.33|169.89|167.39|169.89|167.39|169.82|167.32|18
1623871090000|2021-06-16 19:18:10|169.88|167.38|169.84|167.34|169.88|167.38|169.83|167.33|22
1623871100000|2021-06-16 19:18:20|169.83|167.33|169.89|167.39|169.91|167.41|169.83|167.33|12
1623871110000|2021-06-16 19:18:30|169.88|167.38|169.91|167.41|169.91|167.41|169.88|167.38|9
1623871120000|2021-06-16 19:18:40|169.9|167.4|169.92|167.42|169.92|167.42|169.9|167.4|9
1623871130000|2021-06-16 19:18:50|169.93|167.43|169.95|167.45|169.95|167.45|169.93|167.43|3
1623871140000|2021-06-16 19:19:00|169.96|167.46|170|167.5|170.02|167.52|169.96|167.46|13
1623871150000|2021-06-16 19:19:10|169.99|167.49|169.98|167.48|170.01|167.51|169.97|167.47|13
1623871160000|2021-06-16 19:19:20|169.97|167.47|169.99|167.49|170|167.5|169.95|167.45|9
1623871170000|2021-06-16 19:19:30|170|167.5|170|167.5|170.01|167.51|169.98|167.48|13
1623871180000|2021-06-16 19:19:40|169.99|167.49|169.97|167.47|170.01|167.51|169.97|167.47|9
1623871190000|2021-06-16 19:19:50|169.98|167.48|169.99|167.49|170|167.5|169.98|167.48|6
1623871200000|2021-06-16 19:20:00|169.98|167.48|170|167.5|170|167.5|169.98|167.48|3
1623871210000|2021-06-16 19:20:10|170.01|167.51|170.01|167.51|170.01|167.51|170.01|167.51|1
1623871220000|2021-06-16 19:20:20|170|167.5|169.96|167.46|170.04|167.54|169.96|167.46|9
1623871230000|2021-06-16 19:20:30|169.97|167.47|169.97|167.47|169.98|167.48|169.96|167.46|11
1623871240000|2021-06-16 19:20:40|169.98|167.48|169.97|167.47|169.99|167.49|169.97|167.47|8
1623871250000|2021-06-16 19:20:50|169.98|167.48|169.97|167.47|169.99|167.49|169.97|167.47|12
1623871260000|2021-06-16 19:21:00|169.98|167.48|170|167.5|170.01|167.51|169.97|167.47|16
1623871270000|2021-06-16 19:21:10|170.02|167.52|170.01|167.51|170.04|167.54|170.01|167.51|9
1623871280000|2021-06-16 19:21:20|170|167.5|169.99|167.49|170|167.5|169.97|167.47|13
1623871290000|2021-06-16 19:21:30|169.98|167.48|169.94|167.44|169.98|167.48|169.94|167.44|5
1623871300000|2021-06-16 19:21:40|169.95|167.45|169.94|167.44|169.95|167.45|169.93|167.43|5
1623871310000|2021-06-16 19:21:50|169.93|167.43|169.93|167.43|169.94|167.44|169.92|167.42|7
1623871320000|2021-06-16 19:22:00|169.95|167.45|169.96|167.46|169.96|167.46|169.95|167.45|8
1623871330000|2021-06-16 19:22:10|169.95|167.45|170|167.5|170.01|167.51|169.95|167.45|9
1623871340000|2021-06-16 19:22:20|169.99|167.49|169.98|167.48|169.99|167.49|169.96|167.46|7
1623871350000|2021-06-16 19:22:30|169.96|167.46|169.96|167.46|169.98|167.48|169.95|167.45|7
1623871360000|2021-06-16 19:22:40|169.97|167.47|169.98|167.48|169.99|167.49|169.97|167.47|11
1623871370000|2021-06-16 19:22:50|169.97|167.47|169.98|167.48|169.99|167.49|169.97|167.47|13
1623871380000|2021-06-16 19:23:00|169.97|167.47|169.95|167.45|169.97|167.47|169.95|167.45|2
1623871390000|2021-06-16 19:23:10|169.96|167.46|169.96|167.46|169.96|167.46|169.95|167.45|3
1623871400000|2021-06-16 19:23:20|169.95|167.45|170.02|167.52|170.02|167.52|169.95|167.45|2
1623871410000|2021-06-16 19:23:30|169.96|167.46|169.96|167.46|169.96|167.46|169.94|167.44|5
1623871420000|2021-06-16 19:23:40|169.95|167.45|169.95|167.45|169.95|167.45|169.94|167.44|3
1623871430000|2021-06-16 19:23:50|169.94|167.44|169.96|167.46|169.96|167.46|169.94|167.44|13
1623871440000|2021-06-16 19:24:00|169.97|167.47|170.02|167.52|170.04|167.54|169.97|167.47|11
1623871450000|2021-06-16 19:24:10|170.03|167.53|170.2|167.7|170.2|167.7|170.02|167.52|19
1623871460000|2021-06-16 19:24:20|170.19|167.69|170.08|167.58|170.19|167.69|170.08|167.58|23
1623871470000|2021-06-16 19:24:30|170.09|167.59|170.04|167.54|170.09|167.59|170.03|167.53|13
1623871480000|2021-06-16 19:24:40|170.05|167.55|170.11|167.61|170.11|167.61|170.05|167.55|17
1623871490000|2021-06-16 19:24:50|170.14|167.64|170.07|167.57|170.14|167.64|170.06|167.56|13
1623871500000|2021-06-16 19:25:00|170.08|167.58|170.06|167.56|170.08|167.58|170.01|167.51|15
1623871510000|2021-06-16 19:25:10|170.07|167.57|170.06|167.56|170.07|167.57|170.05|167.55|9
1623871520000|2021-06-16 19:25:20|170.07|167.57|170.09|167.59|170.09|167.59|170.05|167.55|13
1623871530000|2021-06-16 19:25:30|170.08|167.58|170.12|167.62|170.13|167.63|170.08|167.58|20
1623871540000|2021-06-16 19:25:40|170.11|167.61|170.11|167.61|170.12|167.62|170.1|167.6|11
1623871550000|2021-06-16 19:25:50|170.12|167.62|170.11|167.61|170.12|167.62|170.11|167.61|6
1623871560000|2021-06-16 19:26:00|170.12|167.62|170.12|167.62|170.12|167.62|170.11|167.61|3
1623871570000|2021-06-16 19:26:10|170.13|167.63|170.13|167.63|170.14|167.64|170.12|167.62|11
1623871580000|2021-06-16 19:26:20|170.12|167.62|170.13|167.63|170.16|167.66|170.12|167.62|14
1623871590000|2021-06-16 19:26:30|170.14|167.64|170.14|167.64|170.14|167.64|170.12|167.62|11
1623871600000|2021-06-16 19:26:40|170.13|167.63|170.13|167.63|170.14|167.64|170.12|167.62|11
1623871610000|2021-06-16 19:26:50|170.14|167.64|170.18|167.68|170.19|167.69|170.13|167.63|15
1623871620000|2021-06-16 19:27:00|170.19|167.69|170.24|167.74|170.25|167.75|170.18|167.68|19
1623871630000|2021-06-16 19:27:10|170.23|167.73|170.18|167.68|170.23|167.73|170.16|167.66|21
1623871640000|2021-06-16 19:27:20|170.17|167.67|170.12|167.62|170.18|167.68|170.12|167.62|11
1623871650000|2021-06-16 19:27:30|170.13|167.63|170.14|167.64|170.15|167.65|170.12|167.62|8
1623871660000|2021-06-16 19:27:40|170.15|167.65|170.13|167.63|170.15|167.65|170.13|167.63|9
1623871670000|2021-06-16 19:27:50|170.14|167.64|169.99|167.49|170.14|167.64|169.99|167.49|19
1623871680000|2021-06-16 19:28:00|170|167.5|170.03|167.53|170.04|167.54|169.98|167.48|15
1623871690000|2021-06-16 19:28:10|170.07|167.57|170.17|167.67|170.21|167.71|170.07|167.57|15
1623871700000|2021-06-16 19:28:20|170.19|167.69|170.19|167.69|170.26|167.76|170.18|167.68|22
1623871710000|2021-06-16 19:28:30|170.18|167.68|170.17|167.67|170.23|167.73|170.17|167.67|15
1623871720000|2021-06-16 19:28:40|170.19|167.69|170.19|167.69|170.2|167.7|170.17|167.67|13
1623871730000|2021-06-16 19:28:50|170.2|167.7|170.19|167.69|170.2|167.7|170.19|167.69|12
1623871740000|2021-06-16 19:29:00|170.18|167.68|170.21|167.71|170.21|167.71|170.18|167.68|10
1623871750000|2021-06-16 19:29:10|170.22|167.72|170.21|167.71|170.22|167.72|170.2|167.7|10
1623871760000|2021-06-16 19:29:20|170.2|167.7|170.2|167.7|170.21|167.71|170.2|167.7|5
1623871770000|2021-06-16 19:29:30|170.21|167.71|170.18|167.68|170.21|167.71|170.18|167.68|6
1623871780000|2021-06-16 19:29:40|170.19|167.69|170.23|167.73|170.24|167.74|170.19|167.69|14
1623871790000|2021-06-16 19:29:50|170.24|167.74|170.33|167.83|170.34|167.84|170.24|167.74|23
1623871800000|2021-06-16 19:30:00|170.31|167.81|170.27|167.77|170.37|167.87|170.27|167.77|23
1623871810000|2021-06-16 19:30:10|170.28|167.78|170.26|167.76|170.28|167.78|170.26|167.76|7
1623871820000|2021-06-16 19:30:20|170.27|167.77|170.26|167.76|170.27|167.77|170.19|167.69|18
1623871830000|2021-06-16 19:30:30|170.25|167.75|170.3|167.8|170.3|167.8|170.24|167.74|15
1623871840000|2021-06-16 19:30:40|170.31|167.81|170.34|167.84|170.34|167.84|170.29|167.79|14
1623871850000|2021-06-16 19:30:50|170.33|167.83|170.32|167.82|170.35|167.85|170.32|167.82|13
1623871860000|2021-06-16 19:31:00|170.31|167.81|170.32|167.82|170.33|167.83|170.31|167.81|6
1623871870000|2021-06-16 19:31:10|170.31|167.81|170.32|167.82|170.32|167.82|170.31|167.81|4
1623871880000|2021-06-16 19:31:20|170.33|167.83|170.33|167.83|170.33|167.83|170.32|167.82|5
1623871890000|2021-06-16 19:31:30|170.34|167.84|170.32|167.82|170.34|167.84|170.32|167.82|9
1623871900000|2021-06-16 19:31:40|170.31|167.81|170.33|167.83|170.33|167.83|170.3|167.8|19
1623871910000|2021-06-16 19:31:50|170.35|167.85|170.31|167.81|170.38|167.88|170.31|167.81|8
1623871920000|2021-06-16 19:32:00|170.36|167.86|170.37|167.87|170.39|167.89|170.36|167.86|8
1623871930000|2021-06-16 19:32:10|170.38|167.88|170.36|167.86|170.38|167.88|170.35|167.85|5
1623871940000|2021-06-16 19:32:20|170.35|167.85|170.35|167.85|170.35|167.85|170.35|167.85|1
1623871950000|2021-06-16 19:32:30|170.34|167.84|170.37|167.87|170.38|167.88|170.34|167.84|3
1623871960000|2021-06-16 19:32:40|170.36|167.86|170.38|167.88|170.38|167.88|170.34|167.84|5
1623871970000|2021-06-16 19:32:50|170.37|167.87|170.37|167.87|170.38|167.88|170.37|167.87|5
1623871980000|2021-06-16 19:33:00|170.38|167.88|170.36|167.86|170.38|167.88|170.35|167.85|3
1623871990000|2021-06-16 19:33:10|170.37|167.87|170.37|167.87|170.39|167.89|170.35|167.85|7
1623872000000|2021-06-16 19:33:20|170.36|167.86|170.4|167.9|170.4|167.9|170.35|167.85|5
1623872010000|2021-06-16 19:33:30|170.38|167.88|170.28|167.78|170.4|167.9|170.28|167.78|8
1623872020000|2021-06-16 19:33:40|170.27|167.77|170.35|167.85|170.35|167.85|170.27|167.77|18
1623872030000|2021-06-16 19:33:50|170.34|167.84|170.3|167.8|170.35|167.85|170.3|167.8|10
1623872040000|2021-06-16 19:34:00|170.31|167.81|170.32|167.82|170.32|167.82|170.3|167.8|12
1623872050000|2021-06-16 19:34:10|170.31|167.81|170.37|167.87|170.38|167.88|170.3|167.8|11
1623872060000|2021-06-16 19:34:20|170.36|167.86|170.35|167.85|170.37|167.87|170.35|167.85|3
1623872070000|2021-06-16 19:34:30|170.34|167.84|170.37|167.87|170.37|167.87|170.33|167.83|6
1623872080000|2021-06-16 19:34:40|170.35|167.85|170.38|167.88|170.38|167.88|170.35|167.85|6
1623872090000|2021-06-16 19:34:50|170.36|167.86|170.44|167.94|170.48|167.98|170.36|167.86|11
1623872100000|2021-06-16 19:35:00|170.43|167.93|170.44|167.94|170.45|167.95|170.4|167.9|11
1623872110000|2021-06-16 19:35:10|170.46|167.96|170.46|167.96|170.46|167.96|170.46|167.96|1
1623872120000|2021-06-16 19:35:20|170.45|167.95|170.45|167.95|170.45|167.95|170.44|167.94|5
1623872130000|2021-06-16 19:35:30|170.44|167.94|170.47|167.97|170.47|167.97|170.44|167.94|3
1623872140000|2021-06-16 19:35:40|170.46|167.96|170.46|167.96|170.48|167.98|170.45|167.95|4
1623872150000|2021-06-16 19:35:50|170.47|167.97|170.52|168.02|170.52|168.02|170.46|167.96|9
1623872160000|2021-06-16 19:36:00|170.53|168.03|170.54|168.04|170.54|168.04|170.53|168.03|2
1623872170000|2021-06-16 19:36:10|170.55|168.05|170.58|168.08|170.58|168.08|170.54|168.04|4
1623872180000|2021-06-16 19:36:20|170.57|168.07|170.55|168.05|170.57|168.07|170.5|168|7
1623872190000|2021-06-16 19:36:30|170.56|168.06|170.56|168.06|170.6|168.1|170.54|168.04|10
1623872200000|2021-06-16 19:36:40|170.55|168.05|170.59|168.09|170.6|168.1|170.55|168.05|7
1623872210000|2021-06-16 19:36:50|170.58|168.08|170.57|168.07|170.59|168.09|170.57|168.07|4
1623872220000|2021-06-16 19:37:00|170.58|168.08|170.61|168.11|170.62|168.12|170.57|168.07|5
1623872230000|2021-06-16 19:37:10|170.6|168.1|170.62|168.12|170.62|168.12|170.59|168.09|4
1623872240000|2021-06-16 19:37:20|170.6|168.1|170.69|168.19|170.69|168.19|170.59|168.09|15
1623872250000|2021-06-16 19:37:30|170.7|168.2|170.71|168.21|170.71|168.21|170.69|168.19|4
1623872260000|2021-06-16 19:37:40|170.68|168.18|170.71|168.21|170.71|168.21|170.68|168.18|3
1623872270000|2021-06-16 19:37:50|170.7|168.2|170.71|168.21|170.71|168.21|170.68|168.18|8
1623872280000|2021-06-16 19:38:00|170.7|168.2|170.68|168.18|170.71|168.21|170.66|168.16|16
1623872290000|2021-06-16 19:38:10|170.67|168.17|170.72|168.22|170.72|168.22|170.67|168.17|7
1623872300000|2021-06-16 19:38:20|170.73|168.23|170.76|168.26|170.76|168.26|170.72|168.22|8
1623872310000|2021-06-16 19:38:30|170.75|168.25|170.75|168.25|170.76|168.26|170.74|168.24|7
1623872320000|2021-06-16 19:38:40|170.74|168.24|170.76|168.26|170.76|168.26|170.74|168.24|9
1623872330000|2021-06-16 19:38:50|170.75|168.25|170.76|168.26|170.76|168.26|170.74|168.24|8
1623872350000|2021-06-16 19:39:10|170.74|168.24|170.77|168.27|170.77|168.27|170.74|168.24|7
1623872360000|2021-06-16 19:39:20|170.76|168.26|170.76|168.26|170.78|168.28|170.75|168.25|10
1623872380000|2021-06-16 19:39:40|170.78|168.28|170.95|168.45|170.97|168.47|170.78|168.28|16
1623872390000|2021-06-16 19:39:50|170.96|168.46|170.93|168.43|170.98|168.48|170.92|168.42|7
1623872400000|2021-06-16 19:40:00|170.92|168.42|170.84|168.34|170.96|168.46|170.84|168.34|20
1623872410000|2021-06-16 19:40:10|170.83|168.33|170.83|168.33|170.87|168.37|170.82|168.32|13
1623872420000|2021-06-16 19:40:20|170.82|168.32|170.82|168.32|170.84|168.34|170.79|168.29|11
1623872430000|2021-06-16 19:40:30|170.81|168.31|170.84|168.34|170.84|168.34|170.8|168.3|11
1623872440000|2021-06-16 19:40:40|170.85|168.35|170.85|168.35|170.85|168.35|170.84|168.34|3
1623872450000|2021-06-16 19:40:50|170.84|168.34|170.84|168.34|170.85|168.35|170.83|168.33|8
1623872460000|2021-06-16 19:41:00|170.85|168.35|170.86|168.36|170.86|168.36|170.82|168.32|12
1623872470000|2021-06-16 19:41:10|170.85|168.35|170.83|168.33|170.87|168.37|170.83|168.33|8
1623872480000|2021-06-16 19:41:20|170.82|168.32|170.82|168.32|170.85|168.35|170.81|168.31|6
1623872490000|2021-06-16 19:41:30|170.81|168.31|170.83|168.33|170.84|168.34|170.81|168.31|5
1623872500000|2021-06-16 19:41:40|170.84|168.34|170.78|168.28|170.86|168.36|170.78|168.28|12
1623872510000|2021-06-16 19:41:50|170.79|168.29|170.79|168.29|170.86|168.36|170.79|168.29|15
1623872520000|2021-06-16 19:42:00|170.8|168.3|170.76|168.26|170.81|168.31|170.73|168.23|13
1623872530000|2021-06-16 19:42:10|170.74|168.24|170.65|168.15|170.74|168.24|170.63|168.13|8
1623872540000|2021-06-16 19:42:20|170.66|168.16|170.63|168.13|170.66|168.16|170.57|168.07|18
1623872550000|2021-06-16 19:42:30|170.61|168.11|170.61|168.11|170.62|168.12|170.59|168.09|9
1623872560000|2021-06-16 19:42:40|170.6|168.1|170.66|168.16|170.66|168.16|170.58|168.08|7
1623872570000|2021-06-16 19:42:50|170.65|168.15|170.66|168.16|170.66|168.16|170.65|168.15|2
1623872580000|2021-06-16 19:43:00|170.67|168.17|170.68|168.18|170.68|168.18|170.65|168.15|19
1623872590000|2021-06-16 19:43:10|170.69|168.19|170.67|168.17|170.7|168.2|170.67|168.17|8
1623872600000|2021-06-16 19:43:20|170.68|168.18|170.72|168.22|170.72|168.22|170.67|168.17|8
1623872610000|2021-06-16 19:43:30|170.73|168.23|170.74|168.24|170.8|168.3|170.71|168.21|23
1623872620000|2021-06-16 19:43:40|170.77|168.27|170.75|168.25|170.8|168.3|170.75|168.25|10
1623872630000|2021-06-16 19:43:50|170.74|168.24|170.8|168.3|170.81|168.31|170.72|168.22|12
1623872640000|2021-06-16 19:44:00|170.82|168.32|170.82|168.32|170.82|168.32|170.81|168.31|5
1623872650000|2021-06-16 19:44:10|170.81|168.31|170.8|168.3|170.84|168.34|170.8|168.3|7
1623872660000|2021-06-16 19:44:20|170.78|168.28|170.63|168.13|170.78|168.28|170.63|168.13|20
1623872670000|2021-06-16 19:44:30|170.66|168.16|170.63|168.13|170.66|168.16|170.62|168.12|9
1623872680000|2021-06-16 19:44:40|170.62|168.12|170.56|168.06|170.62|168.12|170.54|168.04|13
1623872690000|2021-06-16 19:44:50|170.57|168.07|170.56|168.06|170.58|168.08|170.55|168.05|9
1623872700000|2021-06-16 19:45:00|170.55|168.05|170.56|168.06|170.58|168.08|170.53|168.03|15
1623872710000|2021-06-16 19:45:10|170.57|168.07|170.53|168.03|170.57|168.07|170.53|168.03|4
1623872720000|2021-06-16 19:45:20|170.52|168.02|170.47|167.97|170.53|168.03|170.47|167.97|13
1623872730000|2021-06-16 19:45:30|170.46|167.96|170.47|167.97|170.49|167.99|170.46|167.96|15
1623872740000|2021-06-16 19:45:40|170.45|167.95|170.46|167.96|170.47|167.97|170.45|167.95|13
1623872750000|2021-06-16 19:45:50|170.45|167.95|170.41|167.91|170.46|167.96|170.41|167.91|13
1623872760000|2021-06-16 19:46:00|170.4|167.9|170.38|167.88|170.44|167.94|170.37|167.87|15
1623872770000|2021-06-16 19:46:10|170.39|167.89|170.41|167.91|170.41|167.91|170.38|167.88|16
1623872780000|2021-06-16 19:46:20|170.4|167.9|170.46|167.96|170.46|167.96|170.38|167.88|13
1623872790000|2021-06-16 19:46:30|170.45|167.95|170.42|167.92|170.46|167.96|170.42|167.92|11
1623872800000|2021-06-16 19:46:40|170.44|167.94|170.41|167.91|170.44|167.94|170.37|167.87|17
1623872810000|2021-06-16 19:46:50|170.4|167.9|170.38|167.88|170.41|167.91|170.38|167.88|9
1623872820000|2021-06-16 19:47:00|170.36|167.86|170.26|167.76|170.36|167.86|170.26|167.76|14
1623872830000|2021-06-16 19:47:10|170.25|167.75|170.25|167.75|170.26|167.76|170.25|167.75|3
1623872840000|2021-06-16 19:47:20|170.26|167.76|170.24|167.74|170.29|167.79|170.24|167.74|12
1623872850000|2021-06-16 19:47:30|170.26|167.76|170.21|167.71|170.26|167.76|170.2|167.7|9
1623872860000|2021-06-16 19:47:40|170.23|167.73|170.11|167.61|170.23|167.73|170.11|167.61|7
1623872870000|2021-06-16 19:47:50|170.13|167.63|170.09|167.59|170.19|167.69|170.08|167.58|20
1623872880000|2021-06-16 19:48:00|170.1|167.6|170.14|167.64|170.15|167.65|170.08|167.58|15
1623872890000|2021-06-16 19:48:10|170.16|167.66|170.09|167.59|170.16|167.66|170.09|167.59|18
1623872900000|2021-06-16 19:48:20|170.1|167.6|170.07|167.57|170.11|167.61|170.06|167.56|18
1623872910000|2021-06-16 19:48:30|170.11|167.61|170.04|167.54|170.11|167.61|170.04|167.54|13
1623872920000|2021-06-16 19:48:40|170.03|167.53|170.08|167.58|170.09|167.59|170.03|167.53|15
1623872930000|2021-06-16 19:48:50|170.09|167.59|170.15|167.65|170.15|167.65|170.09|167.59|5
1623872940000|2021-06-16 19:49:00|170.14|167.64|170.11|167.61|170.15|167.65|170.1|167.6|17
1623872950000|2021-06-16 19:49:10|170.1|167.6|170.05|167.55|170.1|167.6|170.04|167.54|7
1623872960000|2021-06-16 19:49:20|170.04|167.54|170.05|167.55|170.06|167.56|170.04|167.54|6
1623872970000|2021-06-16 19:49:30|170.04|167.54|170.08|167.58|170.08|167.58|170.02|167.52|7
1623872980000|2021-06-16 19:49:40|170.09|167.59|170.09|167.59|170.09|167.59|170.08|167.58|5
1623872990000|2021-06-16 19:49:50|170.11|167.61|170.13|167.63|170.13|167.63|170.11|167.61|5
1623873000000|2021-06-16 19:50:00|170.09|167.59|170.1|167.6|170.1|167.6|170.07|167.57|7
1623873010000|2021-06-16 19:50:10|170.11|167.61|170.09|167.59|170.11|167.61|170.08|167.58|7
1623873020000|2021-06-16 19:50:20|170.07|167.57|170.11|167.61|170.13|167.63|170.07|167.57|9
1623873030000|2021-06-16 19:50:30|170.12|167.62|170.11|167.61|170.13|167.63|170.11|167.61|3
1623873040000|2021-06-16 19:50:40|170.14|167.64|170.15|167.65|170.15|167.65|170.13|167.63|11
1623873050000|2021-06-16 19:50:50|170.16|167.66|170.29|167.79|170.29|167.79|170.14|167.64|9
1623873060000|2021-06-16 19:51:00|170.28|167.78|170.23|167.73|170.28|167.78|170.23|167.73|15
1623873070000|2021-06-16 19:51:10|170.24|167.74|170.32|167.82|170.33|167.83|170.23|167.73|22
1623873080000|2021-06-16 19:51:20|170.34|167.84|170.3|167.8|170.34|167.84|170.3|167.8|3
1623873090000|2021-06-16 19:51:30|170.32|167.82|170.33|167.83|170.34|167.84|170.32|167.82|5
1623873100000|2021-06-16 19:51:40|170.34|167.84|170.3|167.8|170.34|167.84|170.3|167.8|7
1623873110000|2021-06-16 19:51:50|170.31|167.81|170.32|167.82|170.32|167.82|170.3|167.8|5
1623873120000|2021-06-16 19:52:00|170.31|167.81|170.23|167.73|170.34|167.84|170.21|167.71|14
1623873130000|2021-06-16 19:52:10|170.22|167.72|170.2|167.7|170.23|167.73|170.19|167.69|19
1623873140000|2021-06-16 19:52:20|170.21|167.71|170.22|167.72|170.22|167.72|170.18|167.68|6
1623873150000|2021-06-16 19:52:30|170.21|167.71|170.22|167.72|170.22|167.72|170.2|167.7|6
1623873160000|2021-06-16 19:52:40|170.21|167.71|170.23|167.73|170.23|167.73|170.21|167.71|4
1623873170000|2021-06-16 19:52:50|170.26|167.76|170.28|167.78|170.28|167.78|170.26|167.76|5
1623873180000|2021-06-16 19:53:00|170.27|167.77|170.27|167.77|170.28|167.78|170.25|167.75|9
1623873190000|2021-06-16 19:53:10|170.26|167.76|170.34|167.84|170.35|167.85|170.26|167.76|17
1623873200000|2021-06-16 19:53:20|170.33|167.83|170.29|167.79|170.34|167.84|170.28|167.78|8
1623873210000|2021-06-16 19:53:30|170.28|167.78|170.27|167.77|170.29|167.79|170.25|167.75|14
1623873220000|2021-06-16 19:53:40|170.26|167.76|170.26|167.76|170.26|167.76|170.24|167.74|7
1623873230000|2021-06-16 19:53:50|170.25|167.75|170.26|167.76|170.27|167.77|170.24|167.74|14
1623873240000|2021-06-16 19:54:00|170.27|167.77|170.28|167.78|170.33|167.83|170.24|167.74|16
1623873250000|2021-06-16 19:54:10|170.3|167.8|170.29|167.79|170.3|167.8|170.28|167.78|9
1623873260000|2021-06-16 19:54:20|170.3|167.8|170.23|167.73|170.3|167.8|170.23|167.73|16
1623873270000|2021-06-16 19:54:30|170.25|167.75|170.29|167.79|170.29|167.79|170.22|167.72|14
1623873280000|2021-06-16 19:54:40|170.27|167.77|170.28|167.78|170.28|167.78|170.23|167.73|3
1623873290000|2021-06-16 19:54:50|170.29|167.79|170.27|167.77|170.29|167.79|170.25|167.75|22
1623873300000|2021-06-16 19:55:00|170.28|167.78|170.28|167.78|170.29|167.79|170.25|167.75|18
1623873310000|2021-06-16 19:55:10|170.27|167.77|170.27|167.77|170.27|167.77|170.27|167.77|1
1623873320000|2021-06-16 19:55:20|170.25|167.75|170.25|167.75|170.26|167.76|170.25|167.75|5
1623873330000|2021-06-16 19:55:30|170.24|167.74|170.22|167.72|170.25|167.75|170.22|167.72|5
1623873340000|2021-06-16 19:55:40|170.25|167.75|170.22|167.72|170.25|167.75|170.22|167.72|4
1623873350000|2021-06-16 19:55:50|170.21|167.71|170.21|167.71|170.22|167.72|170.21|167.71|5
1623873360000|2021-06-16 19:56:00|170.23|167.73|170.21|167.71|170.23|167.73|170.21|167.71|7
1623873370000|2021-06-16 19:56:10|170.22|167.72|170.25|167.75|170.28|167.78|170.21|167.71|10
1623873380000|2021-06-16 19:56:20|170.24|167.74|170.26|167.76|170.26|167.76|170.24|167.74|6
1623873390000|2021-06-16 19:56:30|170.25|167.75|170.25|167.75|170.26|167.76|170.24|167.74|9
1623873400000|2021-06-16 19:56:40|170.23|167.73|170.23|167.73|170.23|167.73|170.23|167.73|1
1623873410000|2021-06-16 19:56:50|170.24|167.74|170.22|167.72|170.26|167.76|170.22|167.72|9
1623873420000|2021-06-16 19:57:00|170.23|167.73|170.27|167.77|170.27|167.77|170.22|167.72|11
1623873430000|2021-06-16 19:57:10|170.25|167.75|170.22|167.72|170.29|167.79|170.22|167.72|15
1623873440000|2021-06-16 19:57:20|170.23|167.73|170.23|167.73|170.23|167.73|170.21|167.71|10
1623873450000|2021-06-16 19:57:30|170.21|167.71|170.14|167.64|170.22|167.72|170.14|167.64|15
1623873460000|2021-06-16 19:57:40|170.13|167.63|170.13|167.63|170.16|167.66|170.13|167.63|16
1623873470000|2021-06-16 19:57:50|170.14|167.64|170.07|167.57|170.14|167.64|170.07|167.57|11
1623873480000|2021-06-16 19:58:00|170.08|167.58|170.17|167.67|170.17|167.67|170.08|167.58|13
1623873490000|2021-06-16 19:58:10|170.16|167.66|170.12|167.62|170.17|167.67|170.12|167.62|12
1623873500000|2021-06-16 19:58:20|170.13|167.63|170.14|167.64|170.14|167.64|170.11|167.61|7
1623873510000|2021-06-16 19:58:30|170.16|167.66|170.07|167.57|170.17|167.67|170.06|167.56|17
1623873520000|2021-06-16 19:58:40|170.08|167.58|170.02|167.52|170.08|167.58|170.02|167.52|16
1623873530000|2021-06-16 19:58:50|170.01|167.51|170.05|167.55|170.06|167.56|170.01|167.51|9
1623873540000|2021-06-16 19:59:00|170.06|167.56|170.07|167.57|170.07|167.57|169.97|167.47|18
1623873550000|2021-06-16 19:59:10|170.08|167.58|170.06|167.56|170.12|167.62|170.06|167.56|14
1623873560000|2021-06-16 19:59:20|170.07|167.57|170.07|167.57|170.07|167.57|170.06|167.56|7
1623873570000|2021-06-16 19:59:30|170.06|167.56|170.08|167.58|170.08|167.58|170.02|167.52|12
1623873580000|2021-06-16 19:59:40|170.07|167.57|170.05|167.55|170.07|167.57|170.05|167.55|5
1623873590000|2021-06-16 19:59:50|170.04|167.54|170.09|167.59|170.1|167.6|170.02|167.52|13
1623873600000|2021-06-16 20:00:00|170.08|167.58|170.02|167.52|170.08|167.58|170.02|167.52|16
1623873610000|2021-06-16 20:00:10|169.98|167.48|169.96|167.46|170.04|167.54|169.96|167.46|14
1623873620000|2021-06-16 20:00:20|169.97|167.47|169.93|167.43|169.98|167.48|169.9|167.4|21
1623873630000|2021-06-16 20:00:30|169.94|167.44|169.91|167.41|169.94|167.44|169.88|167.38|19
1623873640000|2021-06-16 20:00:40|169.92|167.42|169.86|167.36|169.93|167.43|169.85|167.35|12
1623873650000|2021-06-16 20:00:50|169.85|167.35|169.79|167.29|169.85|167.35|169.78|167.28|23
1623873660000|2021-06-16 20:01:00|169.77|167.27|169.74|167.24|169.77|167.27|169.71|167.21|14
1623873670000|2021-06-16 20:01:10|169.73|167.23|169.79|167.29|169.8|167.3|169.72|167.22|20
1623873680000|2021-06-16 20:01:20|169.8|167.3|169.8|167.3|169.82|167.32|169.77|167.27|22
1623873690000|2021-06-16 20:01:30|169.79|167.29|169.76|167.26|169.79|167.29|169.76|167.26|10
1623873700000|2021-06-16 20:01:40|169.75|167.25|169.75|167.25|169.77|167.27|169.72|167.22|15
1623873710000|2021-06-16 20:01:50|169.76|167.26|169.75|167.25|169.77|167.27|169.72|167.22|12
1623873720000|2021-06-16 20:02:00|169.77|167.27|169.83|167.33|169.83|167.33|169.74|167.24|10
1623873730000|2021-06-16 20:02:10|169.82|167.32|169.8|167.3|169.84|167.34|169.78|167.28|17
1623873740000|2021-06-16 20:02:20|169.81|167.31|169.8|167.3|169.81|167.31|169.79|167.29|17
1623873750000|2021-06-16 20:02:30|169.81|167.31|169.81|167.31|169.84|167.34|169.79|167.29|21
1623873760000|2021-06-16 20:02:40|169.82|167.32|169.79|167.29|169.83|167.33|169.79|167.29|25
1623873770000|2021-06-16 20:02:50|169.8|167.3|169.79|167.29|169.81|167.31|169.79|167.29|16
1623873780000|2021-06-16 20:03:00|169.78|167.28|169.8|167.3|169.83|167.33|169.77|167.27|14
1623873790000|2021-06-16 20:03:10|169.79|167.29|169.82|167.32|169.87|167.37|169.79|167.29|24
1623873800000|2021-06-16 20:03:20|169.83|167.33|169.82|167.32|169.85|167.35|169.81|167.31|23
1623873810000|2021-06-16 20:03:30|169.83|167.33|169.82|167.32|169.85|167.35|169.82|167.32|17
1623873820000|2021-06-16 20:03:40|169.83|167.33|169.79|167.29|169.83|167.33|169.78|167.28|21
1623873830000|2021-06-16 20:03:50|169.8|167.3|169.88|167.38|169.88|167.38|169.79|167.29|18
1623873840000|2021-06-16 20:04:00|169.86|167.36|169.89|167.39|169.92|167.42|169.86|167.36|26
1623873850000|2021-06-16 20:04:10|169.9|167.4|169.85|167.35|169.9|167.4|169.84|167.34|20
1623873860000|2021-06-16 20:04:20|169.81|167.31|169.74|167.24|169.81|167.31|169.74|167.24|17
1623873870000|2021-06-16 20:04:30|169.72|167.22|169.75|167.25|169.76|167.26|169.72|167.22|13
1623873880000|2021-06-16 20:04:40|169.74|167.24|169.77|167.27|169.77|167.27|169.71|167.21|16
1623873890000|2021-06-16 20:04:50|169.74|167.24|169.76|167.26|169.76|167.26|169.73|167.23|12
1623873900000|2021-06-16 20:05:00|169.75|167.25|169.76|167.26|169.76|167.26|169.74|167.24|20
1623873910000|2021-06-16 20:05:10|169.77|167.27|169.73|167.23|169.77|167.27|169.72|167.22|7
1623873920000|2021-06-16 20:05:20|169.72|167.22|169.72|167.22|169.73|167.23|169.71|167.21|7
1623873930000|2021-06-16 20:05:30|169.69|167.19|169.72|167.22|169.72|167.22|169.69|167.19|10
1623873940000|2021-06-16 20:05:40|169.71|167.21|169.68|167.18|169.71|167.21|169.66|167.16|15
1623873950000|2021-06-16 20:05:50|169.69|167.19|169.7|167.2|169.72|167.22|169.69|167.19|13
1623873960000|2021-06-16 20:06:00|169.69|167.19|169.69|167.19|169.7|167.2|169.66|167.16|20
1623873970000|2021-06-16 20:06:10|169.7|167.2|169.87|167.37|169.89|167.39|169.69|167.19|23
1623873980000|2021-06-16 20:06:20|169.88|167.38|169.89|167.39|169.95|167.45|169.87|167.37|25
1623873990000|2021-06-16 20:06:30|169.9|167.4|169.82|167.32|169.9|167.4|169.81|167.31|18
1623874000000|2021-06-16 20:06:40|169.81|167.31|169.87|167.37|169.87|167.37|169.8|167.3|18
1623874010000|2021-06-16 20:06:50|169.86|167.36|169.88|167.38|169.9|167.4|169.86|167.36|13
1623874020000|2021-06-16 20:07:00|169.89|167.39|169.87|167.37|169.9|167.4|169.87|167.37|17
1623874030000|2021-06-16 20:07:10|169.88|167.38|169.82|167.32|169.88|167.38|169.8|167.3|14
1623874040000|2021-06-16 20:07:20|169.8|167.3|169.88|167.38|169.9|167.4|169.8|167.3|14
1623874050000|2021-06-16 20:07:30|169.89|167.39|169.88|167.38|169.89|167.39|169.81|167.31|17
1623874060000|2021-06-16 20:07:40|169.9|167.4|169.9|167.4|169.92|167.42|169.84|167.34|21
1623874070000|2021-06-16 20:07:50|169.89|167.39|169.89|167.39|169.9|167.4|169.86|167.36|19
1623874080000|2021-06-16 20:08:00|169.9|167.4|169.91|167.41|169.94|167.44|169.87|167.37|14
1623874090000|2021-06-16 20:08:10|169.92|167.42|169.93|167.43|169.94|167.44|169.9|167.4|15
1623874100000|2021-06-16 20:08:20|169.92|167.42|169.97|167.47|169.98|167.48|169.92|167.42|21
1623874110000|2021-06-16 20:08:30|169.98|167.48|169.98|167.48|169.99|167.49|169.96|167.46|15
1623874120000|2021-06-16 20:08:40|169.97|167.47|169.96|167.46|169.98|167.48|169.95|167.45|11
1623874130000|2021-06-16 20:08:50|169.93|167.43|169.88|167.38|169.93|167.43|169.86|167.36|16
1623874140000|2021-06-16 20:09:00|169.87|167.37|169.83|167.33|169.87|167.37|169.81|167.31|14
1623874150000|2021-06-16 20:09:10|169.84|167.34|169.83|167.33|169.85|167.35|169.83|167.33|13
1623874160000|2021-06-16 20:09:20|169.82|167.32|169.91|167.41|169.95|167.45|169.82|167.32|15
1623874170000|2021-06-16 20:09:30|169.9|167.4|169.81|167.31|169.91|167.41|169.81|167.31|20
1623874180000|2021-06-16 20:09:40|169.82|167.32|169.81|167.31|169.84|167.34|169.79|167.29|13
1623874190000|2021-06-16 20:09:50|169.8|167.3|169.81|167.31|169.82|167.32|169.8|167.3|5
1623874200000|2021-06-16 20:10:00|169.82|167.32|169.82|167.32|169.83|167.33|169.78|167.28|10
1623874210000|2021-06-16 20:10:10|169.83|167.33|169.83|167.33|169.84|167.34|169.82|167.32|11
1623874220000|2021-06-16 20:10:20|169.82|167.32|169.65|167.15|169.84|167.34|169.65|167.15|16
1623874230000|2021-06-16 20:10:30|169.57|167.07|169.41|166.91|169.59|167.09|169.41|166.91|17
1623874240000|2021-06-16 20:10:40|169.42|166.92|169.39|166.89|169.45|166.95|169.37|166.87|16
1623874250000|2021-06-16 20:10:50|169.38|166.88|169.27|166.77|169.39|166.89|169.23|166.73|23
1623874260000|2021-06-16 20:11:00|169.35|166.85|169.35|166.85|169.37|166.87|169.33|166.83|24
1623874270000|2021-06-16 20:11:10|169.37|166.87|169.37|166.87|169.46|166.96|169.37|166.87|27
1623874280000|2021-06-16 20:11:20|169.38|166.88|169.3|166.8|169.4|166.9|169.26|166.76|29
1623874290000|2021-06-16 20:11:30|169.31|166.81|169.49|166.99|169.49|166.99|169.3|166.8|28
1623874300000|2021-06-16 20:11:40|169.51|167.01|169.54|167.04|169.55|167.05|169.47|166.97|24
1623874310000|2021-06-16 20:11:50|169.53|167.03|169.49|166.99|169.54|167.04|169.47|166.97|18
1623874320000|2021-06-16 20:12:00|169.47|166.97|169.47|166.97|169.5|167|169.43|166.93|22
1623874330000|2021-06-16 20:12:10|169.48|166.98|169.49|166.99|169.51|167.01|169.47|166.97|14
1623874340000|2021-06-16 20:12:20|169.5|167|169.38|166.88|169.5|167|169.38|166.88|16
1623874350000|2021-06-16 20:12:30|169.37|166.87|169.36|166.86|169.37|166.87|169.32|166.82|13
1623874360000|2021-06-16 20:12:40|169.37|166.87|169.33|166.83|169.39|166.89|169.32|166.82|18
1623874370000|2021-06-16 20:12:50|169.35|166.85|169.37|166.87|169.4|166.9|169.35|166.85|12
1623874380000|2021-06-16 20:13:00|169.38|166.88|169.35|166.85|169.38|166.88|169.33|166.83|16
1623874390000|2021-06-16 20:13:10|169.36|166.86|169.5|167|169.53|167.03|169.35|166.85|26
1623874400000|2021-06-16 20:13:20|169.52|167.02|169.55|167.05|169.58|167.08|169.45|166.95|20
1623874410000|2021-06-16 20:13:30|169.56|167.06|169.59|167.09|169.63|167.13|169.55|167.05|20
1623874420000|2021-06-16 20:13:40|169.57|167.07|169.61|167.11|169.61|167.11|169.5|167|23
1623874430000|2021-06-16 20:13:50|169.62|167.12|169.6|167.1|169.62|167.12|169.59|167.09|16
1623874440000|2021-06-16 20:14:00|169.59|167.09|169.58|167.08|169.59|167.09|169.57|167.07|16
1623874450000|2021-06-16 20:14:10|169.57|167.07|169.55|167.05|169.58|167.08|169.55|167.05|9
1623874460000|2021-06-16 20:14:20|169.56|167.06|169.7|167.2|169.7|167.2|169.54|167.04|12
1623874470000|2021-06-16 20:14:30|169.71|167.21|169.71|167.21|169.81|167.31|169.65|167.15|18
1623874480000|2021-06-16 20:14:40|169.8|167.3|169.8|167.3|169.82|167.32|169.78|167.28|15
1623874490000|2021-06-16 20:14:50|169.78|167.28|169.83|167.33|169.83|167.33|169.78|167.28|13
1623874500000|2021-06-16 20:15:00|169.82|167.32|169.81|167.31|169.83|167.33|169.8|167.3|20
1623874510000|2021-06-16 20:15:10|169.82|167.32|169.84|167.34|169.84|167.34|169.81|167.31|16
1623874520000|2021-06-16 20:15:20|169.83|167.33|169.95|167.45|169.95|167.45|169.82|167.32|23
1623874530000|2021-06-16 20:15:30|169.92|167.42|170.1|167.6|170.11|167.61|169.9|167.4|24
1623874540000|2021-06-16 20:15:40|170.11|167.61|170.2|167.7|170.25|167.75|170.05|167.55|32
1623874550000|2021-06-16 20:15:50|170.15|167.65|170.03|167.53|170.19|167.69|170.03|167.53|27
1623874560000|2021-06-16 20:16:00|170.05|167.55|170.1|167.6|170.11|167.61|170.01|167.51|21
1623874570000|2021-06-16 20:16:10|170.09|167.59|170.1|167.6|170.11|167.61|170.06|167.56|14
1623874580000|2021-06-16 20:16:20|170.09|167.59|170.14|167.64|170.14|167.64|170.07|167.57|19
1623874590000|2021-06-16 20:16:30|170.16|167.66|170.09|167.59|170.16|167.66|170.09|167.59|17
1623874600000|2021-06-16 20:16:40|170.1|167.6|170.11|167.61|170.11|167.61|170.07|167.57|12
1623874610000|2021-06-16 20:16:50|170.1|167.6|170.14|167.64|170.14|167.64|170.1|167.6|13
1623874620000|2021-06-16 20:17:00|170.16|167.66|170.12|167.62|170.16|167.66|170.12|167.62|14
1623874630000|2021-06-16 20:17:10|170.11|167.61|170.15|167.65|170.18|167.68|170.07|167.57|23
1623874640000|2021-06-16 20:17:20|170.19|167.69|170.2|167.7|170.21|167.71|170.16|167.66|16
1623874650000|2021-06-16 20:17:30|170.17|167.67|170.22|167.72|170.22|167.72|170.17|167.67|10
1623874660000|2021-06-16 20:17:40|170.23|167.73|170.19|167.69|170.27|167.77|170.19|167.69|15
1623874670000|2021-06-16 20:17:50|170.23|167.73|170.25|167.75|170.25|167.75|170.18|167.68|8
1623874680000|2021-06-16 20:18:00|170.24|167.74|170.17|167.67|170.24|167.74|170.16|167.66|18
1623874690000|2021-06-16 20:18:10|170.21|167.71|170.16|167.66|170.21|167.71|170.16|167.66|10
1623874700000|2021-06-16 20:18:20|170.2|167.7|170.13|167.63|170.2|167.7|170.13|167.63|14
1623874710000|2021-06-16 20:18:30|170.12|167.62|170.12|167.62|170.13|167.63|170.11|167.61|11
1623874720000|2021-06-16 20:18:40|170.1|167.6|170.02|167.52|170.1|167.6|170.01|167.51|11
1623874730000|2021-06-16 20:18:50|170.03|167.53|170.01|167.51|170.03|167.53|170|167.5|6
1623874740000|2021-06-16 20:19:00|170.02|167.52|169.87|167.37|170.02|167.52|169.87|167.37|18
1623874750000|2021-06-16 20:19:10|169.88|167.38|169.74|167.24|169.88|167.38|169.73|167.23|20
1623874760000|2021-06-16 20:19:20|169.75|167.25|169.66|167.16|169.8|167.3|169.65|167.15|21
1623874770000|2021-06-16 20:19:30|169.65|167.15|169.57|167.07|169.66|167.16|169.56|167.06|14
1623874780000|2021-06-16 20:19:40|169.56|167.06|169.56|167.06|169.58|167.08|169.53|167.03|18
1623874790000|2021-06-16 20:19:50|169.54|167.04|169.5|167|169.54|167.04|169.49|166.99|14
1623874800000|2021-06-16 20:20:00|169.51|167.01|169.53|167.03|169.56|167.06|169.49|166.99|17
1623874810000|2021-06-16 20:20:10|169.52|167.02|169.54|167.04|169.55|167.05|169.51|167.01|10
1623874820000|2021-06-16 20:20:20|169.55|167.05|169.55|167.05|169.55|167.05|169.54|167.04|3
1623874830000|2021-06-16 20:20:30|169.56|167.06|169.68|167.18|169.69|167.19|169.55|167.05|17
1623874840000|2021-06-16 20:20:40|169.69|167.19|169.67|167.17|169.7|167.2|169.67|167.17|22
1623874850000|2021-06-16 20:20:50|169.64|167.14|169.62|167.12|169.64|167.14|169.6|167.1|17
1623874860000|2021-06-16 20:21:00|169.61|167.11|169.49|166.99|169.61|167.11|169.49|166.99|21
1623874870000|2021-06-16 20:21:10|169.5|167|169.49|166.99|169.5|167|169.47|166.97|19
1623874880000|2021-06-16 20:21:20|169.48|166.98|169.47|166.97|169.54|167.04|169.47|166.97|19
1623874890000|2021-06-16 20:21:30|169.43|166.93|169.46|166.96|169.5|167|169.39|166.89|8
1623874900000|2021-06-16 20:21:40|169.41|166.91|169.46|166.96|169.47|166.97|169.41|166.91|15
1623874910000|2021-06-16 20:21:50|169.47|166.97|169.53|167.03|169.58|167.08|169.46|166.96|18
1623874920000|2021-06-16 20:22:00|169.52|167.02|169.49|166.99|169.55|167.05|169.49|166.99|19
1623874930000|2021-06-16 20:22:10|169.48|166.98|169.46|166.96|169.48|166.98|169.46|166.96|12
1623874940000|2021-06-16 20:22:20|169.48|166.98|169.51|167.01|169.51|167.01|169.47|166.97|14
1623874950000|2021-06-16 20:22:30|169.5|167|169.57|167.07|169.57|167.07|169.49|166.99|17
1623874960000|2021-06-16 20:22:40|169.59|167.09|169.62|167.12|169.64|167.14|169.54|167.04|18
1623874970000|2021-06-16 20:22:50|169.65|167.15|169.7|167.2|169.7|167.2|169.65|167.15|16
1623874980000|2021-06-16 20:23:00|169.67|167.17|169.59|167.09|169.7|167.2|169.58|167.08|20
1623874990000|2021-06-16 20:23:10|169.6|167.1|169.58|167.08|169.6|167.1|169.57|167.07|11
1623875000000|2021-06-16 20:23:20|169.57|167.07|169.62|167.12|169.62|167.12|169.55|167.05|19
1623875010000|2021-06-16 20:23:30|169.61|167.11|169.64|167.14|169.67|167.17|169.61|167.11|24
1623875020000|2021-06-16 20:23:40|169.65|167.15|169.73|167.23|169.74|167.24|169.64|167.14|19
1623875030000|2021-06-16 20:23:50|169.7|167.2|169.71|167.21|169.71|167.21|169.7|167.2|4
1623875040000|2021-06-16 20:24:00|169.7|167.2|169.63|167.13|169.7|167.2|169.62|167.12|16
1623875050000|2021-06-16 20:24:10|169.64|167.14|169.65|167.15|169.66|167.16|169.64|167.14|4
1623875060000|2021-06-16 20:24:20|169.64|167.14|169.65|167.15|169.66|167.16|169.62|167.12|15
1623875070000|2021-06-16 20:24:30|169.64|167.14|169.64|167.14|169.65|167.15|169.62|167.12|17
1623875080000|2021-06-16 20:24:40|169.61|167.11|169.57|167.07|169.61|167.11|169.57|167.07|8
1623875090000|2021-06-16 20:24:50|169.58|167.08|169.54|167.04|169.58|167.08|169.54|167.04|11
1623875100000|2021-06-16 20:25:00|169.53|167.03|169.46|166.96|169.55|167.05|169.46|166.96|13
1623875110000|2021-06-16 20:25:10|169.47|166.97|169.59|167.09|169.59|167.09|169.46|166.96|15
1623875120000|2021-06-16 20:25:20|169.6|167.1|169.57|167.07|169.61|167.11|169.57|167.07|5
1623875130000|2021-06-16 20:25:30|169.56|167.06|169.63|167.13|169.66|167.16|169.56|167.06|11
1623875140000|2021-06-16 20:25:40|169.6|167.1|169.72|167.22|169.72|167.22|169.6|167.1|6
1623875150000|2021-06-16 20:25:50|169.71|167.21|169.67|167.17|169.72|167.22|169.67|167.17|7
1623875160000|2021-06-16 20:26:00|169.72|167.22|169.72|167.22|169.73|167.23|169.67|167.17|15
1623875170000|2021-06-16 20:26:10|169.73|167.23|169.73|167.23|169.82|167.32|169.73|167.23|17
1623875180000|2021-06-16 20:26:20|169.77|167.27|169.82|167.32|169.85|167.35|169.77|167.27|12
1623875190000|2021-06-16 20:26:30|169.83|167.33|169.86|167.36|169.86|167.36|169.8|167.3|11
1623875200000|2021-06-16 20:26:40|169.84|167.34|169.8|167.3|169.9|167.4|169.8|167.3|10
1623875210000|2021-06-16 20:26:50|169.86|167.36|169.88|167.38|169.92|167.42|169.8|167.3|19
1623875220000|2021-06-16 20:27:00|169.89|167.39|169.92|167.42|169.92|167.42|169.88|167.38|21
1623875230000|2021-06-16 20:27:10|169.9|167.4|169.79|167.29|169.9|167.4|169.79|167.29|17
1623875240000|2021-06-16 20:27:20|169.78|167.28|169.8|167.3|169.8|167.3|169.76|167.26|15
1623875250000|2021-06-16 20:27:30|169.81|167.31|169.86|167.36|169.88|167.38|169.79|167.29|19
1623875260000|2021-06-16 20:27:40|169.85|167.35|169.78|167.28|169.87|167.37|169.76|167.26|20
1623875270000|2021-06-16 20:27:50|169.77|167.27|169.67|167.17|169.77|167.27|169.66|167.16|14
1623875280000|2021-06-16 20:28:00|169.66|167.16|169.68|167.18|169.69|167.19|169.66|167.16|14
1623875290000|2021-06-16 20:28:10|169.66|167.16|169.63|167.13|169.67|167.17|169.62|167.12|12
1623875300000|2021-06-16 20:28:20|169.64|167.14|169.61|167.11|169.64|167.14|169.6|167.1|17
1623875310000|2021-06-16 20:28:30|169.6|167.1|169.59|167.09|169.61|167.11|169.59|167.09|10
1623875320000|2021-06-16 20:28:40|169.58|167.08|169.54|167.04|169.58|167.08|169.51|167.01|16
1623875330000|2021-06-16 20:28:50|169.56|167.06|169.58|167.08|169.59|167.09|169.55|167.05|17
1623875340000|2021-06-16 20:29:00|169.59|167.09|169.59|167.09|169.6|167.1|169.57|167.07|18
1623875350000|2021-06-16 20:29:10|169.58|167.08|169.59|167.09|169.6|167.1|169.58|167.08|13
1623875360000|2021-06-16 20:29:20|169.6|167.1|169.64|167.14|169.65|167.15|169.58|167.08|20
1623875370000|2021-06-16 20:29:30|169.65|167.15|169.66|167.16|169.69|167.19|169.62|167.12|27
1623875380000|2021-06-16 20:29:40|169.62|167.12|169.64|167.14|169.71|167.21|169.6|167.1|27
1623875390000|2021-06-16 20:29:50|169.63|167.13|169.61|167.11|169.63|167.13|169.6|167.1|10
1623875400000|2021-06-16 20:30:00|169.6|167.1|169.57|167.07|169.6|167.1|169.57|167.07|17
1623875410000|2021-06-16 20:30:10|169.56|167.06|169.5|167|169.56|167.06|169.46|166.96|12
1623875420000|2021-06-16 20:30:20|169.49|166.99|169.51|167.01|169.51|167.01|169.46|166.96|11
1623875430000|2021-06-16 20:30:30|169.52|167.02|169.47|166.97|169.53|167.03|169.45|166.95|14
1623875440000|2021-06-16 20:30:40|169.46|166.96|169.46|166.96|169.47|166.97|169.45|166.95|15
1623875450000|2021-06-16 20:30:50|169.47|166.97|169.46|166.96|169.47|166.97|169.44|166.94|12
1623875460000|2021-06-16 20:31:00|169.45|166.95|169.48|166.98|169.48|166.98|169.45|166.95|3
1623875470000|2021-06-16 20:31:10|169.5|167|169.47|166.97|169.5|167|169.47|166.97|18
1623875480000|2021-06-16 20:31:20|169.48|166.98|169.49|166.99|169.49|166.99|169.47|166.97|19
1623875490000|2021-06-16 20:31:30|169.46|166.96|169.57|167.07|169.58|167.08|169.46|166.96|15
1623875500000|2021-06-16 20:31:40|169.56|167.06|169.56|167.06|169.58|167.08|169.56|167.06|11
1623875510000|2021-06-16 20:31:50|169.58|167.08|169.61|167.11|169.62|167.12|169.56|167.06|11
1623875520000|2021-06-16 20:32:00|169.63|167.13|169.65|167.15|169.65|167.15|169.59|167.09|7
1623875530000|2021-06-16 20:32:10|169.68|167.18|169.76|167.26|169.8|167.3|169.63|167.13|19
1623875540000|2021-06-16 20:32:20|169.75|167.25|169.7|167.2|169.8|167.3|169.7|167.2|25
1623875550000|2021-06-16 20:32:30|169.69|167.19|169.79|167.29|169.8|167.3|169.66|167.16|22
1623875560000|2021-06-16 20:32:40|169.76|167.26|169.79|167.29|169.82|167.32|169.73|167.23|17
1623875570000|2021-06-16 20:32:50|169.78|167.28|169.76|167.26|169.78|167.28|169.74|167.24|13
1623875580000|2021-06-16 20:33:00|169.75|167.25|169.74|167.24|169.79|167.29|169.72|167.22|14
1623875590000|2021-06-16 20:33:10|169.73|167.23|169.63|167.13|169.73|167.23|169.62|167.12|17
1623875600000|2021-06-16 20:33:20|169.65|167.15|169.63|167.13|169.67|167.17|169.63|167.13|8
1623875610000|2021-06-16 20:33:30|169.62|167.12|169.65|167.15|169.66|167.16|169.62|167.12|18
1623875620000|2021-06-16 20:33:40|169.64|167.14|169.66|167.16|169.68|167.18|169.64|167.14|21
1623875630000|2021-06-16 20:33:50|169.65|167.15|169.6|167.1|169.65|167.15|169.59|167.09|18
1623875640000|2021-06-16 20:34:00|169.61|167.11|169.49|166.99|169.62|167.12|169.49|166.99|14
1623875650000|2021-06-16 20:34:10|169.48|166.98|169.47|166.97|169.5|167|169.47|166.97|12
1623875660000|2021-06-16 20:34:20|169.48|166.98|169.46|166.96|169.48|166.98|169.45|166.95|11
1623875670000|2021-06-16 20:34:30|169.45|166.95|169.44|166.94|169.46|166.96|169.43|166.93|14
1623875680000|2021-06-16 20:34:40|169.43|166.93|169.44|166.94|169.45|166.95|169.42|166.92|16
1623875690000|2021-06-16 20:34:50|169.45|166.95|169.48|166.98|169.48|166.98|169.44|166.94|15
1623875700000|2021-06-16 20:35:00|169.47|166.97|169.5|167|169.5|167|169.47|166.97|11
1623875710000|2021-06-16 20:35:10|169.47|166.97|169.5|167|169.5|167|169.47|166.97|2
1623875720000|2021-06-16 20:35:20|169.55|167.05|169.55|167.05|169.55|167.05|169.55|167.05|1
1623875730000|2021-06-16 20:35:30|169.57|167.07|169.58|167.08|169.58|167.08|169.55|167.05|14
1623875740000|2021-06-16 20:35:40|169.56|167.06|169.53|167.03|169.58|167.08|169.52|167.02|17
1623875750000|2021-06-16 20:35:50|169.52|167.02|169.52|167.02|169.54|167.04|169.5|167|16
1623875760000|2021-06-16 20:36:00|169.53|167.03|169.42|166.92|169.54|167.04|169.42|166.92|26
1623875770000|2021-06-16 20:36:10|169.41|166.91|169.41|166.91|169.43|166.93|169.4|166.9|13
1623875780000|2021-06-16 20:36:20|169.42|166.92|169.43|166.93|169.44|166.94|169.4|166.9|10
1623875790000|2021-06-16 20:36:30|169.44|166.94|169.43|166.93|169.45|166.95|169.43|166.93|14
1623875800000|2021-06-16 20:36:40|169.44|166.94|169.37|166.87|169.44|166.94|169.37|166.87|15
1623875810000|2021-06-16 20:36:50|169.36|166.86|169.37|166.87|169.37|166.87|169.31|166.81|19
1623875820000|2021-06-16 20:37:00|169.36|166.86|169.27|166.77|169.36|166.86|169.22|166.72|23
1623875830000|2021-06-16 20:37:10|169.28|166.78|169.3|166.8|169.3|166.8|169.27|166.77|7
1623875840000|2021-06-16 20:37:20|169.29|166.79|169.26|166.76|169.31|166.81|169.24|166.74|16
1623875850000|2021-06-16 20:37:30|169.25|166.75|169.22|166.72|169.27|166.77|169.21|166.71|14
1623875860000|2021-06-16 20:37:40|169.23|166.73|169.25|166.75|169.25|166.75|169.21|166.71|12
1623875870000|2021-06-16 20:37:50|169.26|166.76|169.26|166.76|169.26|166.76|169.25|166.75|3
1623875880000|2021-06-16 20:38:00|169.27|166.77|169.26|166.76|169.27|166.77|169.25|166.75|14
1623875890000|2021-06-16 20:38:10|169.25|166.75|169.22|166.72|169.25|166.75|169.21|166.71|13
1623875900000|2021-06-16 20:38:20|169.21|166.71|169.22|166.72|169.22|166.72|169.21|166.71|12
1623875910000|2021-06-16 20:38:30|169.21|166.71|169.2|166.7|169.22|166.72|169.2|166.7|10
1623875920000|2021-06-16 20:38:40|169.19|166.69|169.17|166.67|169.2|166.7|169.16|166.66|10
1623875930000|2021-06-16 20:38:50|169.19|166.69|169.2|166.7|169.22|166.72|169.18|166.68|14
1623875940000|2021-06-16 20:39:00|169.22|166.72|169.13|166.63|169.24|166.74|169.13|166.63|20
1623875950000|2021-06-16 20:39:10|169.12|166.62|169.08|166.58|169.12|166.62|169.05|166.55|17
1623875960000|2021-06-16 20:39:20|169.07|166.57|169.05|166.55|169.08|166.58|169.05|166.55|12
1623875970000|2021-06-16 20:39:30|169.06|166.56|169.06|166.56|169.07|166.57|169.05|166.55|9
1623875980000|2021-06-16 20:39:40|169.05|166.55|169.07|166.57|169.07|166.57|169.04|166.54|5
1623875990000|2021-06-16 20:39:50|169.06|166.56|169.11|166.61|169.11|166.61|169.04|166.54|7
1623876000000|2021-06-16 20:40:00|169.12|166.62|169.11|166.61|169.13|166.63|169.11|166.61|12
1623876010000|2021-06-16 20:40:10|169.12|166.62|169.13|166.63|169.13|166.63|169.11|166.61|9
1623876020000|2021-06-16 20:40:20|169.15|166.65|169.19|166.69|169.24|166.74|169.15|166.65|11
1623876030000|2021-06-16 20:40:30|169.18|166.68|169.2|166.7|169.2|166.7|169.15|166.65|13
1623876040000|2021-06-16 20:40:40|169.22|166.72|169.2|166.7|169.22|166.72|169.19|166.69|16
1623876050000|2021-06-16 20:40:50|169.21|166.71|169.19|166.69|169.21|166.71|169.16|166.66|11
1623876060000|2021-06-16 20:41:00|169.2|166.7|169.19|166.69|169.22|166.72|169.19|166.69|14
1623876070000|2021-06-16 20:41:10|169.21|166.71|169.2|166.7|169.21|166.71|169.2|166.7|12
1623876080000|2021-06-16 20:41:20|169.21|166.71|169.34|166.84|169.34|166.84|169.2|166.7|12
1623876090000|2021-06-16 20:41:30|169.33|166.83|169.34|166.84|169.34|166.84|169.33|166.83|2
1623876100000|2021-06-16 20:41:40|169.33|166.83|169.27|166.77|169.33|166.83|169.24|166.74|13
1623876110000|2021-06-16 20:41:50|169.29|166.79|169.3|166.8|169.3|166.8|169.28|166.78|12
1623876120000|2021-06-16 20:42:00|169.29|166.79|169.33|166.83|169.34|166.84|169.29|166.79|15
1623876130000|2021-06-16 20:42:10|169.34|166.84|169.44|166.94|169.46|166.96|169.33|166.83|12
1623876140000|2021-06-16 20:42:20|169.43|166.93|169.44|166.94|169.44|166.94|169.41|166.91|21
1623876150000|2021-06-16 20:42:30|169.43|166.93|169.37|166.87|169.45|166.95|169.37|166.87|24
1623876160000|2021-06-16 20:42:40|169.38|166.88|169.37|166.87|169.39|166.89|169.36|166.86|16
1623876170000|2021-06-16 20:42:50|169.39|166.89|169.42|166.92|169.44|166.94|169.34|166.84|23
1623876180000|2021-06-16 20:43:00|169.43|166.93|169.27|166.77|169.43|166.93|169.27|166.77|23
1623876190000|2021-06-16 20:43:10|169.29|166.79|169.32|166.82|169.32|166.82|169.29|166.79|11
1623876200000|2021-06-16 20:43:20|169.34|166.84|169.33|166.83|169.35|166.85|169.32|166.82|10
1623876210000|2021-06-16 20:43:30|169.35|166.85|169.41|166.91|169.41|166.91|169.35|166.85|6
1623876220000|2021-06-16 20:43:40|169.4|166.9|169.47|166.97|169.51|167.01|169.38|166.88|20
1623876230000|2021-06-16 20:43:50|169.48|166.98|169.47|166.97|169.51|167.01|169.46|166.96|15
1623876240000|2021-06-16 20:44:00|169.49|166.99|169.48|166.98|169.5|167|169.45|166.95|14
1623876250000|2021-06-16 20:44:10|169.5|167|169.48|166.98|169.53|167.03|169.48|166.98|7
1623876260000|2021-06-16 20:44:20|169.49|166.99|169.44|166.94|169.49|166.99|169.41|166.91|19
1623876270000|2021-06-16 20:44:30|169.45|166.95|169.37|166.87|169.45|166.95|169.37|166.87|14
1623876280000|2021-06-16 20:44:40|169.36|166.86|169.37|166.87|169.38|166.88|169.33|166.83|12
1623876290000|2021-06-16 20:44:50|169.38|166.88|169.36|166.86|169.38|166.88|169.35|166.85|7
1623876300000|2021-06-16 20:45:00|169.34|166.84|169.27|166.77|169.35|166.85|169.26|166.76|14
1623876310000|2021-06-16 20:45:10|169.28|166.78|169.26|166.76|169.28|166.78|169.25|166.75|4
1623876320000|2021-06-16 20:45:20|169.27|166.77|169.36|166.86|169.36|166.86|169.27|166.77|12
1623876330000|2021-06-16 20:45:30|169.35|166.85|169.44|166.94|169.44|166.94|169.35|166.85|13
1623876340000|2021-06-16 20:45:40|169.45|166.95|169.47|166.97|169.48|166.98|169.44|166.94|13
1623876350000|2021-06-16 20:45:50|169.48|166.98|169.47|166.97|169.48|166.98|169.46|166.96|6
1623876360000|2021-06-16 20:46:00|169.48|166.98|169.48|166.98|169.49|166.99|169.47|166.97|15
1623876370000|2021-06-16 20:46:10|169.49|166.99|169.61|167.11|169.61|167.11|169.48|166.98|21
1623876380000|2021-06-16 20:46:20|169.6|167.1|169.59|167.09|169.64|167.14|169.56|167.06|22
1623876390000|2021-06-16 20:46:30|169.61|167.11|169.66|167.16|169.66|167.16|169.59|167.09|19
1623876400000|2021-06-16 20:46:40|169.59|167.09|169.67|167.17|169.68|167.18|169.59|167.09|14
1623876410000|2021-06-16 20:46:50|169.68|167.18|169.65|167.15|169.68|167.18|169.59|167.09|17
1623876420000|2021-06-16 20:47:00|169.66|167.16|169.65|167.15|169.67|167.17|169.65|167.15|15
1623876430000|2021-06-16 20:47:10|169.63|167.13|169.71|167.21|169.74|167.24|169.63|167.13|15
1623876440000|2021-06-16 20:47:20|169.74|167.24|169.66|167.16|169.75|167.25|169.66|167.16|20
1623876450000|2021-06-16 20:47:30|169.65|167.15|169.64|167.14|169.67|167.17|169.62|167.12|18
1623876460000|2021-06-16 20:47:40|169.65|167.15|169.58|167.08|169.66|167.16|169.58|167.08|14
1623876470000|2021-06-16 20:47:50|169.6|167.1|169.49|166.99|169.62|167.12|169.49|166.99|16
1623876480000|2021-06-16 20:48:00|169.48|166.98|169.53|167.03|169.55|167.05|169.48|166.98|9
1623876490000|2021-06-16 20:48:10|169.54|167.04|169.6|167.1|169.6|167.1|169.53|167.03|15
1623876500000|2021-06-16 20:48:20|169.62|167.12|169.66|167.16|169.67|167.17|169.62|167.12|16
1623876510000|2021-06-16 20:48:30|169.67|167.17|169.67|167.17|169.68|167.18|169.64|167.14|15
1623876520000|2021-06-16 20:48:40|169.68|167.18|169.74|167.24|169.74|167.24|169.66|167.16|13
1623876530000|2021-06-16 20:48:50|169.73|167.23|169.7|167.2|169.74|167.24|169.7|167.2|8
1623876540000|2021-06-16 20:49:00|169.68|167.18|169.65|167.15|169.68|167.18|169.65|167.15|9
1623876550000|2021-06-16 20:49:10|169.66|167.16|169.66|167.16|169.68|167.18|169.66|167.16|12
1623876560000|2021-06-16 20:49:20|169.67|167.17|169.66|167.16|169.67|167.17|169.65|167.15|8
1623876570000|2021-06-16 20:49:30|169.67|167.17|169.65|167.15|169.67|167.17|169.63|167.13|11
1623876580000|2021-06-16 20:49:40|169.66|167.16|169.66|167.16|169.67|167.17|169.64|167.14|16
1623876590000|2021-06-16 20:49:50|169.65|167.15|169.58|167.08|169.65|167.15|169.57|167.07|13
1623876600000|2021-06-16 20:50:00|169.57|167.07|169.57|167.07|169.57|167.07|169.55|167.05|5
1623876610000|2021-06-16 20:50:10|169.56|167.06|169.59|167.09|169.6|167.1|169.56|167.06|6
1623876620000|2021-06-16 20:50:20|169.6|167.1|169.62|167.12|169.62|167.12|169.6|167.1|2
1623876630000|2021-06-16 20:50:30|169.63|167.13|169.67|167.17|169.67|167.17|169.6|167.1|7
1623876640000|2021-06-16 20:50:40|169.65|167.15|169.71|167.21|169.71|167.21|169.65|167.15|6
1623876660000|2021-06-16 20:51:00|169.72|167.22|169.73|167.23|169.73|167.23|169.72|167.22|2
1623876670000|2021-06-16 20:51:10|169.74|167.24|169.74|167.24|169.74|167.24|169.74|167.24|1
1623876680000|2021-06-16 20:51:20|169.72|167.22|169.7|167.2|169.72|167.22|169.69|167.19|6
1623876690000|2021-06-16 20:51:30|169.64|167.14|169.64|167.14|169.64|167.14|169.62|167.12|3
1623876700000|2021-06-16 20:51:40|169.62|167.12|169.63|167.13|169.64|167.14|169.62|167.12|5
1623876710000|2021-06-16 20:51:50|169.64|167.14|169.66|167.16|169.7|167.2|169.64|167.14|6
1623876720000|2021-06-16 20:52:00|169.65|167.15|169.65|167.15|169.65|167.15|169.65|167.15|1
1623876730000|2021-06-16 20:52:10|169.67|167.17|169.66|167.16|169.72|167.22|169.65|167.15|4
1623876740000|2021-06-16 20:52:20|169.72|167.22|169.72|167.22|169.74|167.24|169.72|167.22|5
1623876750000|2021-06-16 20:52:30|169.66|167.16|169.76|167.26|169.82|167.32|169.66|167.16|10
1623876760000|2021-06-16 20:52:40|169.77|167.27|169.77|167.27|169.77|167.27|169.76|167.26|5
1623876770000|2021-06-16 20:52:50|169.76|167.26|169.74|167.24|169.76|167.26|169.74|167.24|2
1623876800000|2021-06-16 20:53:20|169.72|167.22|169.7|167.2|169.72|167.22|169.7|167.2|5
1623876810000|2021-06-16 20:53:30|169.71|167.21|169.7|167.2|169.71|167.21|169.7|167.2|4
1623876820000|2021-06-16 20:53:40|169.71|167.21|169.7|167.2|169.71|167.21|169.68|167.18|6
1623876830000|2021-06-16 20:53:50|169.69|167.19|169.67|167.17|169.71|167.21|169.67|167.17|8
1623876840000|2021-06-16 20:54:00|169.62|167.12|169.58|167.08|169.62|167.12|169.56|167.06|5
1623876850000|2021-06-16 20:54:10|169.59|167.09|169.56|167.06|169.61|167.11|169.56|167.06|6
1623876860000|2021-06-16 20:54:20|169.54|167.04|169.53|167.03|169.54|167.04|169.53|167.03|2
1623876870000|2021-06-16 20:54:30|169.52|167.02|169.52|167.02|169.53|167.03|169.52|167.02|3
1623876880000|2021-06-16 20:54:40|169.51|167.01|169.51|167.01|169.57|167.07|169.51|167.01|7
1623876890000|2021-06-16 20:54:50|169.5|167|169.51|167.01|169.51|167.01|169.5|167|2
1623876910000|2021-06-16 20:55:10|169.5|167|169.61|167.11|169.61|167.11|169.5|167|7
1623876920000|2021-06-16 20:55:20|169.62|167.12|169.65|167.15|169.65|167.15|169.62|167.12|5
1623876930000|2021-06-16 20:55:30|169.64|167.14|169.64|167.14|169.65|167.15|169.64|167.14|3
1623876940000|2021-06-16 20:55:40|169.63|167.13|169.61|167.11|169.63|167.13|169.61|167.11|4
1623876950000|2021-06-16 20:55:50|169.6|167.1|169.59|167.09|169.6|167.1|169.59|167.09|2
1623876960000|2021-06-16 20:56:00|169.6|167.1|169.62|167.12|169.62|167.12|169.6|167.1|3
1623876970000|2021-06-16 20:56:10|169.6|167.1|169.61|167.11|169.61|167.11|169.6|167.1|4
1623876980000|2021-06-16 20:56:20|169.6|167.1|169.57|167.07|169.6|167.1|169.56|167.06|5
1623876990000|2021-06-16 20:56:30|169.56|167.06|169.51|167.01|169.56|167.06|169.49|166.99|8
1623877000000|2021-06-16 20:56:40|169.5|167|169.51|167.01|169.51|167.01|169.5|167|2
1623877010000|2021-06-16 20:56:50|169.53|167.03|169.53|167.03|169.53|167.03|169.53|167.03|1
1623877020000|2021-06-16 20:57:00|169.52|167.02|169.52|167.02|169.52|167.02|169.51|167.01|3
1623877030000|2021-06-16 20:57:10|169.53|167.03|169.54|167.04|169.54|167.04|169.53|167.03|2
1623877040000|2021-06-16 20:57:20|169.55|167.05|169.56|167.06|169.56|167.06|169.55|167.05|2
1623877050000|2021-06-16 20:57:30|169.55|167.05|169.53|167.03|169.56|167.06|169.53|167.03|7
1623877060000|2021-06-16 20:57:40|169.54|167.04|169.54|167.04|169.54|167.04|169.54|167.04|1
1623877070000|2021-06-16 20:57:50|169.53|167.03|169.53|167.03|169.53|167.03|169.53|167.03|1
1623877080000|2021-06-16 20:58:00|169.54|167.04|169.54|167.04|169.54|167.04|169.54|167.04|1
1623877090000|2021-06-16 20:58:10|169.52|167.02|169.5|167|169.52|167.02|169.5|167|3
1623877100000|2021-06-16 20:58:20|169.49|166.99|169.44|166.94|169.49|166.99|169.43|166.93|6
1623877110000|2021-06-16 20:58:30|169.43|166.93|169.36|166.86|169.44|166.94|169.35|166.85|9
1623877120000|2021-06-16 20:58:40|169.37|166.87|169.17|166.67|169.37|166.87|169.17|166.67|11
1623877130000|2021-06-16 20:58:50|169.15|166.65|169.21|166.71|169.24|166.74|169.15|166.65|15
1623877140000|2021-06-16 20:59:00|169.22|166.72|169.2|166.7|169.22|166.72|169.16|166.66|9
1623877150000|2021-06-16 20:59:10|169.17|166.67|169.15|166.65|169.17|166.67|169.15|166.65|10
1623877160000|2021-06-16 20:59:20|169.16|166.66|169.1|166.6|169.16|166.66|169.1|166.6|18
1623877170000|2021-06-16 20:59:30|169.09|166.59|169.11|166.61|169.12|166.62|169.06|166.56|13
1623877180000|2021-06-16 20:59:40|169.1|166.6|169.11|166.61|169.11|166.61|169.09|166.59|7
1623877190000|2021-06-16 20:59:50|169.12|166.62|169.12|166.62|169.12|166.62|169.11|166.61|3
1623877200000|2021-06-16 21:00:00|169.11|166.61|169.08|166.58|169.12|166.62|169.08|166.58|11
1623877210000|2021-06-16 21:00:10|169.09|166.59|169.09|166.59|169.09|166.59|169.07|166.57|9
1623877220000|2021-06-16 21:00:20|169.08|166.58|169.08|166.58|169.09|166.59|169.07|166.57|6
1623877230000|2021-06-16 21:00:30|169.09|166.59|169.09|166.59|169.09|166.59|169.09|166.59|1
1623877240000|2021-06-16 21:00:40|169.08|166.58|169.06|166.56|169.08|166.58|169.05|166.55|6
1623877250000|2021-06-16 21:00:50|169.05|166.55|169.07|166.57|169.07|166.57|169.05|166.55|13
1623877260000|2021-06-16 21:01:00|169.06|166.56|169.06|166.56|169.1|166.6|169.05|166.55|9
1623877270000|2021-06-16 21:01:10|169.05|166.55|169.06|166.56|169.06|166.56|169.05|166.55|6
1623877280000|2021-06-16 21:01:20|169.05|166.55|169.06|166.56|169.06|166.56|169.05|166.55|4
1623877290000|2021-06-16 21:01:30|169.05|166.55|169.08|166.58|169.08|166.58|169.05|166.55|4
1623877300000|2021-06-16 21:01:40|169.09|166.59|169.11|166.61|169.14|166.64|169.09|166.59|9
1623877310000|2021-06-16 21:01:50|169.12|166.62|169.19|166.69|169.2|166.7|169.11|166.61|14
1623877320000|2021-06-16 21:02:00|169.18|166.68|169.2|166.7|169.2|166.7|169.18|166.68|9
1623877330000|2021-06-16 21:02:10|169.21|166.71|169.11|166.61|169.22|166.72|169.1|166.6|18
1623877340000|2021-06-16 21:02:20|169.1|166.6|169.06|166.56|169.1|166.6|169.06|166.56|18
1623877350000|2021-06-16 21:02:30|169.05|166.55|169.09|166.59|169.1|166.6|169.05|166.55|16
1623877360000|2021-06-16 21:02:40|169.1|166.6|169.1|166.6|169.11|166.61|169.1|166.6|3
1623877370000|2021-06-16 21:02:50|169.09|166.59|169.08|166.58|169.1|166.6|169.08|166.58|6
1623877380000|2021-06-16 21:03:00|169.09|166.59|169.05|166.55|169.12|166.62|169.05|166.55|14
1623877390000|2021-06-16 21:03:10|169.06|166.56|169.04|166.54|169.06|166.56|169.04|166.54|11
1623877400000|2021-06-16 21:03:20|169.05|166.55|169.05|166.55|169.06|166.56|169.04|166.54|7
1623877410000|2021-06-16 21:03:30|169.06|166.56|169.05|166.55|169.06|166.56|169.04|166.54|4
1623877420000|2021-06-16 21:03:40|169.04|166.54|169.01|166.51|169.04|166.54|169.01|166.51|11
1623877430000|2021-06-16 21:03:50|169|166.5|169.01|166.51|169.01|166.51|169|166.5|2
1623877440000|2021-06-16 21:04:00|169.02|166.52|169.01|166.51|169.02|166.52|169.01|166.51|4
1623877450000|2021-06-16 21:04:10|169|166.5|168.98|166.48|169|166.5|168.98|166.48|17
1623877460000|2021-06-16 21:04:20|168.99|166.49|168.97|166.47|168.99|166.49|168.97|166.47|9
1623877470000|2021-06-16 21:04:30|168.96|166.46|168.95|166.45|168.98|166.48|168.95|166.45|5
1623877480000|2021-06-16 21:04:40|168.96|166.46|169.02|166.52|169.03|166.53|168.95|166.45|14
1623877490000|2021-06-16 21:04:50|169.01|166.51|169.03|166.53|169.03|166.53|169.01|166.51|9
1623877500000|2021-06-16 21:05:00|169.04|166.54|168.98|166.48|169.07|166.57|168.98|166.48|14
1623877510000|2021-06-16 21:05:10|168.94|166.44|168.94|166.44|168.97|166.47|168.94|166.44|13
1623877520000|2021-06-16 21:05:20|168.93|166.43|168.91|166.41|168.94|166.44|168.9|166.4|9
1623877530000|2021-06-16 21:05:30|168.92|166.42|168.91|166.41|168.92|166.42|168.9|166.4|8
1623877540000|2021-06-16 21:05:40|168.92|166.42|168.88|166.38|168.92|166.42|168.88|166.38|5
1623877560000|2021-06-16 21:06:00|168.87|166.37|168.98|166.48|168.98|166.48|168.87|166.37|7
1623877570000|2021-06-16 21:06:10|168.93|166.43|168.9|166.4|168.93|166.43|168.9|166.4|3
1623877580000|2021-06-16 21:06:20|168.91|166.41|168.87|166.37|168.91|166.41|168.87|166.37|5
1623877590000|2021-06-16 21:06:30|168.86|166.36|168.89|166.39|168.89|166.39|168.86|166.36|4
1623877600000|2021-06-16 21:06:40|168.88|166.38|168.89|166.39|168.89|166.39|168.88|166.38|2
1623877610000|2021-06-16 21:06:50|168.85|166.35|168.85|166.35|168.85|166.35|168.85|166.35|1
1623877620000|2021-06-16 21:07:00|168.86|166.36|168.86|166.36|168.87|166.37|168.85|166.35|4
1623877630000|2021-06-16 21:07:10|168.85|166.35|168.86|166.36|168.87|166.37|168.85|166.35|7
1623877640000|2021-06-16 21:07:20|168.85|166.35|168.84|166.34|168.85|166.35|168.84|166.34|2
1623877650000|2021-06-16 21:07:30|168.85|166.35|168.84|166.34|168.86|166.36|168.84|166.34|10
1623877660000|2021-06-16 21:07:40|168.83|166.33|168.78|166.28|168.83|166.33|168.78|166.28|6
1623877670000|2021-06-16 21:07:50|168.79|166.29|168.69|166.19|168.79|166.29|168.67|166.17|12
1623877680000|2021-06-16 21:08:00|168.7|166.2|168.71|166.21|168.71|166.21|168.65|166.15|13
1623877690000|2021-06-16 21:08:10|168.7|166.2|168.64|166.14|168.7|166.2|168.63|166.13|16
1623877700000|2021-06-16 21:08:20|168.63|166.13|168.48|165.98|168.65|166.15|168.46|165.96|22
1623877710000|2021-06-16 21:08:30|168.58|166.08|168.59|166.09|168.62|166.12|168.57|166.07|17
1623877720000|2021-06-16 21:08:40|168.6|166.1|168.59|166.09|168.6|166.1|168.58|166.08|8
1623877730000|2021-06-16 21:08:50|168.58|166.08|168.57|166.07|168.59|166.09|168.57|166.07|10
1623877740000|2021-06-16 21:09:00|168.58|166.08|168.61|166.11|168.66|166.16|168.57|166.07|14
1623877750000|2021-06-16 21:09:10|168.6|166.1|168.52|166.02|168.6|166.1|168.52|166.02|11
1623877760000|2021-06-16 21:09:20|168.54|166.04|168.54|166.04|168.56|166.06|168.53|166.03|8
1623877770000|2021-06-16 21:09:30|168.58|166.08|168.53|166.03|168.58|166.08|168.53|166.03|6
1623877790000|2021-06-16 21:09:50|168.56|166.06|168.6|166.1|168.6|166.1|168.56|166.06|3
1623877800000|2021-06-16 21:10:00|168.61|166.11|168.71|166.21|168.71|166.21|168.61|166.11|9
1623877810000|2021-06-16 21:10:10|168.7|166.2|168.71|166.21|168.73|166.23|168.7|166.2|4
1623877820000|2021-06-16 21:10:20|168.73|166.23|168.71|166.21|168.73|166.23|168.68|166.18|16
1623877830000|2021-06-16 21:10:30|168.7|166.2|168.69|166.19|168.71|166.21|168.69|166.19|10
1623877840000|2021-06-16 21:10:40|168.7|166.2|168.67|166.17|168.71|166.21|168.67|166.17|12
1623877850000|2021-06-16 21:10:50|168.68|166.18|168.7|166.2|168.7|166.2|168.68|166.18|13
1623877860000|2021-06-16 21:11:00|168.69|166.19|168.58|166.08|168.69|166.19|168.57|166.07|21
1623877870000|2021-06-16 21:11:10|168.6|166.1|168.64|166.14|168.64|166.14|168.58|166.08|18
1623877880000|2021-06-16 21:11:20|168.63|166.13|168.63|166.13|168.63|166.13|168.63|166.13|1
1623877890000|2021-06-16 21:11:30|168.65|166.15|168.65|166.15|168.66|166.16|168.63|166.13|15
1623877900000|2021-06-16 21:11:40|168.69|166.19|168.64|166.14|168.69|166.19|168.64|166.14|6
1623877910000|2021-06-16 21:11:50|168.65|166.15|168.56|166.06|168.65|166.15|168.56|166.06|12
1623877920000|2021-06-16 21:12:00|168.57|166.07|168.66|166.16|168.67|166.17|168.57|166.07|16
1623877930000|2021-06-16 21:12:10|168.67|166.17|168.67|166.17|168.68|166.18|168.67|166.17|13
1623877940000|2021-06-16 21:12:20|168.68|166.18|168.69|166.19|168.69|166.19|168.66|166.16|11
1623877950000|2021-06-16 21:12:30|168.68|166.18|168.66|166.16|168.69|166.19|168.64|166.14|8
1623877960000|2021-06-16 21:12:40|168.65|166.15|168.64|166.14|168.66|166.16|168.64|166.14|5
1623877970000|2021-06-16 21:12:50|168.65|166.15|168.65|166.15|168.65|166.15|168.64|166.14|5
1623877980000|2021-06-16 21:13:00|168.64|166.14|168.51|166.01|168.64|166.14|168.5|166|14
1623877990000|2021-06-16 21:13:10|168.5|166|168.55|166.05|168.55|166.05|168.5|166|15
1623878000000|2021-06-16 21:13:20|168.51|166.01|168.53|166.03|168.55|166.05|168.51|166.01|23
1623878010000|2021-06-16 21:13:30|168.54|166.04|168.6|166.1|168.6|166.1|168.51|166.01|15
1623878020000|2021-06-16 21:13:40|168.59|166.09|168.6|166.1|168.6|166.1|168.58|166.08|6
1623878030000|2021-06-16 21:13:50|168.59|166.09|168.55|166.05|168.6|166.1|168.55|166.05|11
1623878040000|2021-06-16 21:14:00|168.56|166.06|168.59|166.09|168.6|166.1|168.54|166.04|14
1623878050000|2021-06-16 21:14:10|168.58|166.08|168.57|166.07|168.58|166.08|168.55|166.05|12
1623878060000|2021-06-16 21:14:20|168.59|166.09|168.56|166.06|168.59|166.09|168.56|166.06|12
1623878070000|2021-06-16 21:14:30|168.54|166.04|168.54|166.04|168.55|166.05|168.51|166.01|17
1623878080000|2021-06-16 21:14:40|168.53|166.03|168.55|166.05|168.56|166.06|168.53|166.03|13
1623878090000|2021-06-16 21:14:50|168.54|166.04|168.54|166.04|168.56|166.06|168.54|166.04|4
1623878100000|2021-06-16 21:15:00|168.52|166.02|168.52|166.02|168.52|166.02|168.52|166.02|1
1623878110000|2021-06-16 21:15:10|168.53|166.03|168.59|166.09|168.6|166.1|168.53|166.03|9
1623878120000|2021-06-16 21:15:20|168.6|166.1|168.66|166.16|168.66|166.16|168.6|166.1|11
1623878130000|2021-06-16 21:15:30|168.65|166.15|168.67|166.17|168.67|166.17|168.65|166.15|3
1623878140000|2021-06-16 21:15:40|168.68|166.18|168.68|166.18|168.69|166.19|168.68|166.18|5
1623878150000|2021-06-16 21:15:50|168.69|166.19|168.69|166.19|168.69|166.19|168.69|166.19|1
1623878160000|2021-06-16 21:16:00|168.67|166.17|168.76|166.26|168.76|166.26|168.67|166.17|10
1623878170000|2021-06-16 21:16:10|168.75|166.25|168.72|166.22|168.75|166.25|168.72|166.22|14
1623878180000|2021-06-16 21:16:20|168.71|166.21|168.73|166.23|168.75|166.25|168.71|166.21|7
1623878190000|2021-06-16 21:16:30|168.72|166.22|168.76|166.26|168.76|166.26|168.72|166.22|8
1623878210000|2021-06-16 21:16:50|168.75|166.25|168.75|166.25|168.75|166.25|168.75|166.25|1
1623878220000|2021-06-16 21:17:00|168.74|166.24|168.73|166.23|168.74|166.24|168.72|166.22|12
1623878230000|2021-06-16 21:17:10|168.72|166.22|168.69|166.19|168.72|166.22|168.66|166.16|15
1623878240000|2021-06-16 21:17:20|168.7|166.2|168.69|166.19|168.71|166.21|168.67|166.17|15
1623878250000|2021-06-16 21:17:30|168.7|166.2|168.7|166.2|168.71|166.21|168.69|166.19|13
1623878260000|2021-06-16 21:17:40|168.71|166.21|168.71|166.21|168.71|166.21|168.7|166.2|9
1623878270000|2021-06-16 21:17:50|168.7|166.2|168.7|166.2|168.71|166.21|168.7|166.2|11
1623878280000|2021-06-16 21:18:00|168.71|166.21|168.72|166.22|168.73|166.23|168.7|166.2|8
1623878290000|2021-06-16 21:18:10|168.73|166.23|168.73|166.23|168.74|166.24|168.72|166.22|7
1623878300000|2021-06-16 21:18:20|168.72|166.22|168.72|166.22|168.73|166.23|168.71|166.21|6
1623878310000|2021-06-16 21:18:30|168.71|166.21|168.73|166.23|168.73|166.23|168.71|166.21|4
1623878330000|2021-06-16 21:18:50|168.72|166.22|168.73|166.23|168.73|166.23|168.71|166.21|8
1623878340000|2021-06-16 21:19:00|168.74|166.24|168.7|166.2|168.74|166.24|168.7|166.2|17
1623878350000|2021-06-16 21:19:10|168.71|166.21|168.71|166.21|168.72|166.22|168.7|166.2|8
1623878360000|2021-06-16 21:19:20|168.7|166.2|168.7|166.2|168.71|166.21|168.7|166.2|7
1623878370000|2021-06-16 21:19:30|168.69|166.19|168.71|166.21|168.71|166.21|168.69|166.19|13
1623878380000|2021-06-16 21:19:40|168.7|166.2|168.74|166.24|168.74|166.24|168.7|166.2|7
1623878390000|2021-06-16 21:19:50|168.73|166.23|168.74|166.24|168.74|166.24|168.73|166.23|2
1623878420000|2021-06-16 21:20:20|168.77|166.27|168.79|166.29|168.8|166.3|168.77|166.27|8
1623878430000|2021-06-16 21:20:30|168.78|166.28|168.85|166.35|168.85|166.35|168.78|166.28|11
1623878440000|2021-06-16 21:20:40|168.83|166.33|168.83|166.33|168.83|166.33|168.83|166.33|1
1623878450000|2021-06-16 21:20:50|168.82|166.32|168.83|166.33|168.83|166.33|168.8|166.3|11
1623878480000|2021-06-16 21:21:20|168.84|166.34|168.84|166.34|168.84|166.34|168.84|166.34|1
1623878490000|2021-06-16 21:21:30|168.83|166.33|168.89|166.39|168.89|166.39|168.83|166.33|4
1623878500000|2021-06-16 21:21:40|168.91|166.41|168.92|166.42|168.93|166.43|168.91|166.41|8
1623878510000|2021-06-16 21:21:50|168.93|166.43|168.94|166.44|168.94|166.44|168.91|166.41|7
1623878520000|2021-06-16 21:22:00|168.93|166.43|168.96|166.46|168.96|166.46|168.93|166.43|11
1623878530000|2021-06-16 21:22:10|168.95|166.45|168.98|166.48|168.99|166.49|168.95|166.45|15
1623878540000|2021-06-16 21:22:20|168.97|166.47|169|166.5|169.03|166.53|168.96|166.46|15
1623878550000|2021-06-16 21:22:30|168.99|166.49|169.05|166.55|169.05|166.55|168.99|166.49|11
1623878560000|2021-06-16 21:22:40|169.04|166.54|169.03|166.53|169.05|166.55|169.03|166.53|18
1623878570000|2021-06-16 21:22:50|169.01|166.51|169.02|166.52|169.04|166.54|169.01|166.51|12
1623878580000|2021-06-16 21:23:00|169.01|166.51|169.02|166.52|169.03|166.53|169.01|166.51|6
1623878590000|2021-06-16 21:23:10|169.01|166.51|169.01|166.51|169.03|166.53|169.01|166.51|9
1623878600000|2021-06-16 21:23:20|168.99|166.49|168.99|166.49|168.99|166.49|168.99|166.49|1
1623878610000|2021-06-16 21:23:30|169|166.5|169|166.5|169|166.5|169|166.5|1
1623878620000|2021-06-16 21:23:40|169.09|166.59|169.08|166.58|169.09|166.59|169.08|166.58|2
1623878640000|2021-06-16 21:24:00|169.09|166.59|169.08|166.58|169.09|166.59|169.08|166.58|6
1623878650000|2021-06-16 21:24:10|169|166.5|169|166.5|169.03|166.53|168.99|166.49|10
1623878660000|2021-06-16 21:24:20|168.99|166.49|168.94|166.44|169|166.5|168.93|166.43|11
1623878670000|2021-06-16 21:24:30|168.93|166.43|168.95|166.45|168.95|166.45|168.87|166.37|19
1623878680000|2021-06-16 21:24:40|168.94|166.44|168.94|166.44|168.95|166.45|168.93|166.43|5
1623878690000|2021-06-16 21:24:50|168.93|166.43|168.93|166.43|168.94|166.44|168.93|166.43|11
1623878700000|2021-06-16 21:25:00|168.94|166.44|168.96|166.46|168.96|166.46|168.93|166.43|9
1623878710000|2021-06-16 21:25:10|168.95|166.45|168.97|166.47|168.97|166.47|168.95|166.45|7
1623878720000|2021-06-16 21:25:20|168.95|166.45|168.98|166.48|169|166.5|168.95|166.45|11
1623878730000|2021-06-16 21:25:30|169.02|166.52|169.02|166.52|169.1|166.6|168.99|166.49|14
1623878740000|2021-06-16 21:25:40|169.04|166.54|169.07|166.57|169.07|166.57|169|166.5|11
1623878750000|2021-06-16 21:25:50|169.08|166.58|169.08|166.58|169.08|166.58|169.07|166.57|3
1623878760000|2021-06-16 21:26:00|169.07|166.57|169.01|166.51|169.08|166.58|168.99|166.49|13
1623878770000|2021-06-16 21:26:10|169.02|166.52|169.03|166.53|169.04|166.54|169.01|166.51|15
1623878780000|2021-06-16 21:26:20|169.04|166.54|169.01|166.51|169.04|166.54|169.01|166.51|14
1623878790000|2021-06-16 21:26:30|169.03|166.53|169.04|166.54|169.04|166.54|169.01|166.51|7
1623878800000|2021-06-16 21:26:40|169.03|166.53|169.04|166.54|169.04|166.54|169.03|166.53|2
1623878810000|2021-06-16 21:26:50|169.03|166.53|169.04|166.54|169.04|166.54|169.03|166.53|4
1623878820000|2021-06-16 21:27:00|169.03|166.53|169.12|166.62|169.12|166.62|169.03|166.53|5
1623878830000|2021-06-16 21:27:10|169.11|166.61|169.14|166.64|169.14|166.64|169.1|166.6|10
1623878840000|2021-06-16 21:27:20|169.13|166.63|169.17|166.67|169.2|166.7|169.13|166.63|14
1623878850000|2021-06-16 21:27:30|169.18|166.68|169.19|166.69|169.24|166.74|169.18|166.68|13
1623878860000|2021-06-16 21:27:40|169.2|166.7|169.17|166.67|169.2|166.7|169.17|166.67|9
1623878870000|2021-06-16 21:27:50|169.19|166.69|169.2|166.7|169.2|166.7|169.18|166.68|9
1623878880000|2021-06-16 21:28:00|169.18|166.68|169.21|166.71|169.21|166.71|169.18|166.68|10
1623878890000|2021-06-16 21:28:10|169.25|166.75|169.22|166.72|169.27|166.77|169.22|166.72|9
1623878900000|2021-06-16 21:28:20|169.23|166.73|169.24|166.74|169.24|166.74|169.22|166.72|14
1623878910000|2021-06-16 21:28:30|169.23|166.73|169.23|166.73|169.24|166.74|169.21|166.71|11
1623878920000|2021-06-16 21:28:40|169.2|166.7|169.21|166.71|169.22|166.72|169.2|166.7|12
1623878930000|2021-06-16 21:28:50|169.22|166.72|169.22|166.72|169.22|166.72|169.21|166.71|9
1623878940000|2021-06-16 21:29:00|169.21|166.71|169.23|166.73|169.23|166.73|169.21|166.71|9
1623878950000|2021-06-16 21:29:10|169.22|166.72|169.22|166.72|169.23|166.73|169.22|166.72|7
1623878960000|2021-06-16 21:29:20|169.23|166.73|169.25|166.75|169.27|166.77|169.23|166.73|13
1623878970000|2021-06-16 21:29:30|169.24|166.74|169.23|166.73|169.25|166.75|169.21|166.71|16
1623878980000|2021-06-16 21:29:40|169.21|166.71|169.24|166.74|169.25|166.75|169.21|166.71|7
1623878990000|2021-06-16 21:29:50|169.23|166.73|169.27|166.77|169.27|166.77|169.23|166.73|11
1623879000000|2021-06-16 21:30:00|169.26|166.76|169.26|166.76|169.26|166.76|169.23|166.73|5
1623879010000|2021-06-16 21:30:10|169.27|166.77|169.25|166.75|169.27|166.77|169.24|166.74|10
1623879020000|2021-06-16 21:30:20|169.24|166.74|169.3|166.8|169.31|166.81|169.24|166.74|14
1623879030000|2021-06-16 21:30:30|169.29|166.79|169.3|166.8|169.31|166.81|169.29|166.79|4
1623879040000|2021-06-16 21:30:40|169.28|166.78|169.24|166.74|169.29|166.79|169.24|166.74|3
1623879050000|2021-06-16 21:30:50|169.3|166.8|169.34|166.84|169.34|166.84|169.3|166.8|4
1623879060000|2021-06-16 21:31:00|169.27|166.77|169.29|166.79|169.3|166.8|169.27|166.77|9
1623879070000|2021-06-16 21:31:10|169.27|166.77|169.29|166.79|169.29|166.79|169.27|166.77|4
1623879080000|2021-06-16 21:31:20|169.28|166.78|169.29|166.79|169.29|166.79|169.28|166.78|4
1623879090000|2021-06-16 21:31:30|169.28|166.78|169.28|166.78|169.28|166.78|169.28|166.78|1
1623879100000|2021-06-16 21:31:40|169.29|166.79|169.3|166.8|169.3|166.8|169.29|166.79|2
1623879110000|2021-06-16 21:31:50|169.28|166.78|169.28|166.78|169.29|166.79|169.28|166.78|3
1623879120000|2021-06-16 21:32:00|169.29|166.79|169.35|166.85|169.36|166.86|169.29|166.79|7
1623879130000|2021-06-16 21:32:10|169.36|166.86|169.37|166.87|169.37|166.87|169.36|166.86|2
1623879140000|2021-06-16 21:32:20|169.38|166.88|169.38|166.88|169.38|166.88|169.38|166.88|1
1623879150000|2021-06-16 21:32:30|169.37|166.87|169.37|166.87|169.37|166.87|169.37|166.87|1
1623879170000|2021-06-16 21:32:50|169.38|166.88|169.39|166.89|169.4|166.9|169.38|166.88|3
1623879180000|2021-06-16 21:33:00|169.38|166.88|169.33|166.83|169.39|166.89|169.33|166.83|3
1623879190000|2021-06-16 21:33:10|169.32|166.82|169.37|166.87|169.37|166.87|169.32|166.82|16
1623879200000|2021-06-16 21:33:20|169.36|166.86|169.4|166.9|169.4|166.9|169.36|166.86|3
1623879210000|2021-06-16 21:33:30|169.39|166.89|169.39|166.89|169.4|166.9|169.38|166.88|13
1623879220000|2021-06-16 21:33:40|169.38|166.88|169.4|166.9|169.4|166.9|169.38|166.88|3
1623879240000|2021-06-16 21:34:00|169.42|166.92|169.42|166.92|169.42|166.92|169.4|166.9|4
1623879250000|2021-06-16 21:34:10|169.41|166.91|169.42|166.92|169.43|166.93|169.4|166.9|6
1623879260000|2021-06-16 21:34:20|169.41|166.91|169.41|166.91|169.43|166.93|169.41|166.91|6
1623879270000|2021-06-16 21:34:30|169.42|166.92|169.43|166.93|169.46|166.96|169.42|166.92|7
1623879280000|2021-06-16 21:34:40|169.44|166.94|169.45|166.95|169.45|166.95|169.44|166.94|4
1623879290000|2021-06-16 21:34:50|169.44|166.94|169.45|166.95|169.45|166.95|169.44|166.94|2
1623879300000|2021-06-16 21:35:00|169.46|166.96|169.49|166.99|169.49|166.99|169.45|166.95|7
1623879310000|2021-06-16 21:35:10|169.48|166.98|169.48|166.98|169.49|166.99|169.48|166.98|5
1623879320000|2021-06-16 21:35:20|169.49|166.99|169.47|166.97|169.49|166.99|169.47|166.97|7
1623879330000|2021-06-16 21:35:30|169.48|166.98|169.48|166.98|169.49|166.99|169.47|166.97|7
1623879340000|2021-06-16 21:35:40|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|2
1623879350000|2021-06-16 21:35:50|169.49|166.99|169.49|166.99|169.49|166.99|169.48|166.98|3
1623879360000|2021-06-16 21:36:00|169.5|167|169.49|166.99|169.5|167|169.49|166.99|6
1623879370000|2021-06-16 21:36:10|169.5|167|169.5|167|169.5|167|169.5|167|1
1623879380000|2021-06-16 21:36:20|169.57|167.07|169.58|167.08|169.58|167.08|169.57|167.07|2
1623879390000|2021-06-16 21:36:30|169.57|167.07|169.59|167.09|169.59|167.09|169.57|167.07|5
1623879400000|2021-06-16 21:36:40|169.52|167.02|169.53|167.03|169.53|167.03|169.52|167.02|2
1623879410000|2021-06-16 21:36:50|169.57|167.07|169.6|167.1|169.6|167.1|169.57|167.07|3
1623879420000|2021-06-16 21:37:00|169.59|167.09|169.6|167.1|169.64|167.14|169.59|167.09|9
1623879430000|2021-06-16 21:37:10|169.61|167.11|169.6|167.1|169.61|167.11|169.6|167.1|6
1623879440000|2021-06-16 21:37:20|169.61|167.11|169.61|167.11|169.61|167.11|169.61|167.11|1
1623879450000|2021-06-16 21:37:30|169.63|167.13|169.63|167.13|169.63|167.13|169.62|167.12|3
1623879460000|2021-06-16 21:37:40|169.62|167.12|169.64|167.14|169.65|167.15|169.62|167.12|5
1623879470000|2021-06-16 21:37:50|169.63|167.13|169.64|167.14|169.64|167.14|169.63|167.13|8
1623879480000|2021-06-16 21:38:00|169.65|167.15|169.66|167.16|169.66|167.16|169.64|167.14|4
1623879490000|2021-06-16 21:38:10|169.65|167.15|169.67|167.17|169.67|167.17|169.65|167.15|3
1623879500000|2021-06-16 21:38:20|169.66|167.16|169.66|167.16|169.67|167.17|169.66|167.16|5
1623879510000|2021-06-16 21:38:30|169.67|167.17|169.66|167.16|169.67|167.17|169.66|167.16|2
1623879520000|2021-06-16 21:38:40|169.65|167.15|169.66|167.16|169.66|167.16|169.65|167.15|4
1623879530000|2021-06-16 21:38:50|169.65|167.15|169.65|167.15|169.67|167.17|169.65|167.15|8
1623879540000|2021-06-16 21:39:00|169.66|167.16|169.63|167.13|169.66|167.16|169.63|167.13|7
1623879550000|2021-06-16 21:39:10|169.64|167.14|169.63|167.13|169.64|167.14|169.63|167.13|8
1623879560000|2021-06-16 21:39:20|169.64|167.14|169.65|167.15|169.65|167.15|169.64|167.14|14
1623879570000|2021-06-16 21:39:30|169.64|167.14|169.63|167.13|169.64|167.14|169.63|167.13|4
1623879580000|2021-06-16 21:39:40|169.62|167.12|169.62|167.12|169.63|167.13|169.62|167.12|5
1623879590000|2021-06-16 21:39:50|169.61|167.11|169.76|167.26|169.76|167.26|169.6|167.1|8
1623879600000|2021-06-16 21:40:00|169.7|167.2|169.82|167.32|169.89|167.39|169.7|167.2|26
1623879610000|2021-06-16 21:40:10|169.81|167.31|169.76|167.26|169.81|167.31|169.76|167.26|10
1623879620000|2021-06-16 21:40:20|169.77|167.27|169.76|167.26|169.82|167.32|169.76|167.26|6
1623879630000|2021-06-16 21:40:30|169.75|167.25|169.71|167.21|169.75|167.25|169.71|167.21|8
1623879640000|2021-06-16 21:40:40|169.72|167.22|169.47|166.97|169.72|167.22|169.47|166.97|21
1623879650000|2021-06-16 21:40:50|169.46|166.96|169.4|166.9|169.46|166.96|169.4|166.9|6
1623879660000|2021-06-16 21:41:00|169.39|166.89|169.4|166.9|169.4|166.9|169.39|166.89|2
1623879670000|2021-06-16 21:41:10|169.39|166.89|169.42|166.92|169.42|166.92|169.39|166.89|9
1623879680000|2021-06-16 21:41:20|169.41|166.91|169.43|166.93|169.43|166.93|169.41|166.91|3
1623879690000|2021-06-16 21:41:30|169.44|166.94|169.46|166.96|169.49|166.99|169.44|166.94|13
1623879700000|2021-06-16 21:41:40|169.47|166.97|169.47|166.97|169.47|166.97|169.45|166.95|3
1623879710000|2021-06-16 21:41:50|169.46|166.96|169.47|166.97|169.47|166.97|169.46|166.96|2
1623879720000|2021-06-16 21:42:00|169.46|166.96|169.45|166.95|169.46|166.96|169.45|166.95|4
1623879730000|2021-06-16 21:42:10|169.46|166.96|169.47|166.97|169.47|166.97|169.46|166.96|2
1623879740000|2021-06-16 21:42:20|169.46|166.96|169.45|166.95|169.49|166.99|169.45|166.95|7
1623879750000|2021-06-16 21:42:30|169.44|166.94|169.4|166.9|169.45|166.95|169.4|166.9|10
1623879760000|2021-06-16 21:42:40|169.41|166.91|169.36|166.86|169.41|166.91|169.36|166.86|11
1623879770000|2021-06-16 21:42:50|169.37|166.87|169.36|166.86|169.37|166.87|169.36|166.86|12
1623879780000|2021-06-16 21:43:00|169.35|166.85|169.34|166.84|169.36|166.86|169.33|166.83|10
1623879790000|2021-06-16 21:43:10|169.36|166.86|169.36|166.86|169.37|166.87|169.34|166.84|12
1623879800000|2021-06-16 21:43:20|169.35|166.85|169.32|166.82|169.37|166.87|169.31|166.81|11
1623879810000|2021-06-16 21:43:30|169.31|166.81|169.31|166.81|169.31|166.81|169.31|166.81|1
1623879830000|2021-06-16 21:43:50|169.3|166.8|169.3|166.8|169.3|166.8|169.3|166.8|1
1623879840000|2021-06-16 21:44:00|169.29|166.79|169.25|166.75|169.32|166.82|169.25|166.75|15
1623879850000|2021-06-16 21:44:10|169.07|166.57|168.99|166.49|169.17|166.67|168.99|166.49|11
1623879860000|2021-06-16 21:44:20|169|166.5|168.99|166.49|169|166.5|168.99|166.49|4
1623879870000|2021-06-16 21:44:30|168.73|166.23|168.69|166.19|168.73|166.23|168.68|166.18|9
1623879880000|2021-06-16 21:44:40|168.68|166.18|168.66|166.16|168.71|166.21|168.64|166.14|11
1623879890000|2021-06-16 21:44:50|168.63|166.13|168.63|166.13|168.64|166.14|168.62|166.12|11
1623879900000|2021-06-16 21:45:00|168.62|166.12|168.61|166.11|168.64|166.14|168.6|166.1|11
1623879920000|2021-06-16 21:45:20|168.6|166.1|168.62|166.12|168.62|166.12|168.6|166.1|8
1623879930000|2021-06-16 21:45:30|168.6|166.1|168.57|166.07|168.61|166.11|168.55|166.05|10
1623879940000|2021-06-16 21:45:40|168.61|166.11|168.51|166.01|168.61|166.11|168.51|166.01|14
1623879950000|2021-06-16 21:45:50|168.54|166.04|168.54|166.04|168.54|166.04|168.53|166.03|5
1623879960000|2021-06-16 21:46:00|168.53|166.03|168.54|166.04|168.54|166.04|168.52|166.02|8
1623879970000|2021-06-16 21:46:10|168.53|166.03|168.54|166.04|168.54|166.04|168.53|166.03|2
1623879980000|2021-06-16 21:46:20|168.53|166.03|168.53|166.03|168.54|166.04|168.53|166.03|3
1623879990000|2021-06-16 21:46:30|168.54|166.04|168.53|166.03|168.54|166.04|168.52|166.02|7
1623880000000|2021-06-16 21:46:40|168.52|166.02|168.56|166.06|168.56|166.06|168.52|166.02|3
1623880010000|2021-06-16 21:46:50|168.57|166.07|168.57|166.07|168.57|166.07|168.57|166.07|1
1623880020000|2021-06-16 21:47:00|168.56|166.06|168.61|166.11|168.61|166.11|168.56|166.06|6
1623880030000|2021-06-16 21:47:10|168.62|166.12|168.58|166.08|168.62|166.12|168.57|166.07|10
1623880040000|2021-06-16 21:47:20|168.59|166.09|168.65|166.15|168.65|166.15|168.59|166.09|11
1623880050000|2021-06-16 21:47:30|168.66|166.16|168.66|166.16|168.67|166.17|168.65|166.15|10
1623880060000|2021-06-16 21:47:40|168.65|166.15|168.66|166.16|168.66|166.16|168.65|166.15|2
1623880070000|2021-06-16 21:47:50|168.65|166.15|168.65|166.15|168.66|166.16|168.65|166.15|9
1623880080000|2021-06-16 21:48:00|168.66|166.16|168.65|166.15|168.66|166.16|168.65|166.15|10
1623880090000|2021-06-16 21:48:10|168.66|166.16|168.65|166.15|168.66|166.16|168.65|166.15|6
1623880100000|2021-06-16 21:48:20|168.66|166.16|168.66|166.16|168.67|166.17|168.65|166.15|4
1623880110000|2021-06-16 21:48:30|168.65|166.15|168.65|166.15|168.66|166.16|168.65|166.15|5
1623880120000|2021-06-16 21:48:40|168.64|166.14|168.65|166.15|168.65|166.15|168.64|166.14|2
1623880130000|2021-06-16 21:48:50|168.64|166.14|168.66|166.16|168.66|166.16|168.64|166.14|5
1623880140000|2021-06-16 21:49:00|168.64|166.14|168.63|166.13|168.65|166.15|168.61|166.11|15
1623880150000|2021-06-16 21:49:10|168.64|166.14|168.62|166.12|168.64|166.14|168.62|166.12|18
1623880160000|2021-06-16 21:49:20|168.63|166.13|168.66|166.16|168.66|166.16|168.62|166.12|9
1623880170000|2021-06-16 21:49:30|168.65|166.15|168.66|166.16|168.67|166.17|168.65|166.15|3
1623880180000|2021-06-16 21:49:40|168.67|166.17|168.68|166.18|168.69|166.19|168.67|166.17|4
1623880200000|2021-06-16 21:50:00|168.69|166.19|168.69|166.19|168.69|166.19|168.67|166.17|11
1623880210000|2021-06-16 21:50:10|168.7|166.2|168.69|166.19|168.7|166.2|168.68|166.18|10
1623880220000|2021-06-16 21:50:20|168.7|166.2|168.69|166.19|168.7|166.2|168.69|166.19|2
1623880230000|2021-06-16 21:50:30|168.7|166.2|168.81|166.31|168.81|166.31|168.7|166.2|16
1623880240000|2021-06-16 21:50:40|168.83|166.33|168.84|166.34|168.84|166.34|168.82|166.32|6
1623880250000|2021-06-16 21:50:50|168.85|166.35|168.85|166.35|168.86|166.36|168.83|166.33|11
1623880260000|2021-06-16 21:51:00|168.84|166.34|168.85|166.35|168.86|166.36|168.84|166.34|13
1623880270000|2021-06-16 21:51:10|168.86|166.36|168.86|166.36|168.86|166.36|168.86|166.36|1
1623880280000|2021-06-16 21:51:20|168.85|166.35|168.85|166.35|168.86|166.36|168.84|166.34|5
1623880290000|2021-06-16 21:51:30|168.84|166.34|168.82|166.32|168.85|166.35|168.77|166.27|13
1623880300000|2021-06-16 21:51:40|168.8|166.3|168.82|166.32|168.82|166.32|168.8|166.3|8
1623880310000|2021-06-16 21:51:50|168.83|166.33|168.93|166.43|168.93|166.43|168.83|166.33|11
1623880320000|2021-06-16 21:52:00|168.94|166.44|169.24|166.74|169.24|166.74|168.92|166.42|23
1623880330000|2021-06-16 21:52:10|169.25|166.75|169.27|166.77|169.3|166.8|169.22|166.72|14
1623880340000|2021-06-16 21:52:20|169.26|166.76|169.27|166.77|169.29|166.79|169.25|166.75|6
1623880350000|2021-06-16 21:52:30|169.28|166.78|169.27|166.77|169.28|166.78|169.27|166.77|4
1623880360000|2021-06-16 21:52:40|169.28|166.78|169.27|166.77|169.28|166.78|169.27|166.77|2
1623880370000|2021-06-16 21:52:50|169.26|166.76|169.25|166.75|169.26|166.76|169.25|166.75|2
1623880380000|2021-06-16 21:53:00|169.24|166.74|169.23|166.73|169.25|166.75|169.19|166.69|16
1623880390000|2021-06-16 21:53:10|169.24|166.74|169.44|166.94|169.44|166.94|169.23|166.73|17
1623880400000|2021-06-16 21:53:20|169.42|166.92|169.5|167|169.5|167|169.42|166.92|15
1623880410000|2021-06-16 21:53:30|169.49|166.99|169.48|166.98|169.51|167.01|169.47|166.97|18
1623880420000|2021-06-16 21:53:40|169.47|166.97|169.52|167.02|169.52|167.02|169.47|166.97|16
1623880430000|2021-06-16 21:53:50|169.51|167.01|169.51|167.01|169.52|167.02|169.51|167.01|5
1623880440000|2021-06-16 21:54:00|169.52|167.02|169.45|166.95|169.52|167.02|169.45|166.95|7
1623880450000|2021-06-16 21:54:10|169.46|166.96|169.45|166.95|169.47|166.97|169.45|166.95|10
1623880460000|2021-06-16 21:54:20|169.44|166.94|169.45|166.95|169.48|166.98|169.44|166.94|8
1623880470000|2021-06-16 21:54:30|169.47|166.97|169.48|166.98|169.49|166.99|169.46|166.96|11
1623880480000|2021-06-16 21:54:40|169.47|166.97|169.6|167.1|169.61|167.11|169.47|166.97|18
1623880490000|2021-06-16 21:54:50|169.61|167.11|169.62|167.12|169.62|167.12|169.56|167.06|19
1623880500000|2021-06-16 21:55:00|169.63|167.13|169.53|167.03|169.63|167.13|169.53|167.03|18
1623880510000|2021-06-16 21:55:10|169.52|167.02|169.52|167.02|169.52|167.02|169.51|167.01|5
1623880520000|2021-06-16 21:55:20|169.51|167.01|169.41|166.91|169.51|167.01|169.41|166.91|13
1623880530000|2021-06-16 21:55:30|169.42|166.92|169.36|166.86|169.42|166.92|169.36|166.86|11
1623880540000|2021-06-16 21:55:40|169.35|166.85|169.32|166.82|169.36|166.86|169.32|166.82|12
1623880550000|2021-06-16 21:55:50|169.34|166.84|169.3|166.8|169.34|166.84|169.3|166.8|8
1623880560000|2021-06-16 21:56:00|169.31|166.81|169.31|166.81|169.32|166.82|169.3|166.8|5
1623880570000|2021-06-16 21:56:10|169.32|166.82|169.31|166.81|169.32|166.82|169.3|166.8|12
1623880580000|2021-06-16 21:56:20|169.32|166.82|169.32|166.82|169.32|166.82|169.31|166.81|3
1623880590000|2021-06-16 21:56:30|169.31|166.81|169.3|166.8|169.32|166.82|169.3|166.8|6
1623880600000|2021-06-16 21:56:40|169.31|166.81|169.37|166.87|169.37|166.87|169.31|166.81|6
1623880610000|2021-06-16 21:56:50|169.38|166.88|169.38|166.88|169.4|166.9|169.37|166.87|7
1623880620000|2021-06-16 21:57:00|169.39|166.89|169.42|166.92|169.42|166.92|169.38|166.88|11
1623880630000|2021-06-16 21:57:10|169.43|166.93|169.44|166.94|169.45|166.95|169.43|166.93|4
1623880640000|2021-06-16 21:57:20|169.43|166.93|169.41|166.91|169.43|166.93|169.39|166.89|5
1623880650000|2021-06-16 21:57:30|169.4|166.9|169.37|166.87|169.41|166.91|169.34|166.84|21
1623880660000|2021-06-16 21:57:40|169.38|166.88|169.37|166.87|169.38|166.88|169.33|166.83|17
1623880670000|2021-06-16 21:57:50|169.35|166.85|169.36|166.86|169.37|166.87|169.34|166.84|20
1623880680000|2021-06-16 21:58:00|169.35|166.85|169.39|166.89|169.4|166.9|169.35|166.85|19
1623880690000|2021-06-16 21:58:10|169.4|166.9|169.38|166.88|169.4|166.9|169.37|166.87|8
1623880700000|2021-06-16 21:58:20|169.39|166.89|169.41|166.91|169.41|166.91|169.38|166.88|8
1623880710000|2021-06-16 21:58:30|169.43|166.93|169.46|166.96|169.48|166.98|169.43|166.93|14
1623880720000|2021-06-16 21:58:40|169.47|166.97|169.39|166.89|169.47|166.97|169.37|166.87|14
1623880730000|2021-06-16 21:58:50|169.38|166.88|169.41|166.91|169.41|166.91|169.38|166.88|10
1623880740000|2021-06-16 21:59:00|169.4|166.9|169.42|166.92|169.43|166.93|169.4|166.9|9
1623880750000|2021-06-16 21:59:10|169.41|166.91|169.43|166.93|169.43|166.93|169.4|166.9|16
1623880760000|2021-06-16 21:59:20|169.42|166.92|169.45|166.95|169.46|166.96|169.42|166.92|13
1623880770000|2021-06-16 21:59:30|169.44|166.94|169.43|166.93|169.45|166.95|169.41|166.91|15
1623880780000|2021-06-16 21:59:40|169.42|166.92|169.43|166.93|169.44|166.94|169.42|166.92|11
1623880790000|2021-06-16 21:59:50|169.44|166.94|169.52|167.02|169.52|167.02|169.44|166.94|10
1623880800000|2021-06-16 22:00:00|169.51|167.01|169.47|166.97|169.51|167.01|169.45|166.95|12
1623880810000|2021-06-16 22:00:10|169.43|166.93|169.42|166.92|169.44|166.94|169.41|166.91|12
1623880820000|2021-06-16 22:00:20|169.43|166.93|169.42|166.92|169.45|166.95|169.41|166.91|15
1623880830000|2021-06-16 22:00:30|169.41|166.91|169.4|166.9|169.41|166.91|169.38|166.88|11
1623880840000|2021-06-16 22:00:40|169.39|166.89|169.4|166.9|169.41|166.91|169.39|166.89|10
1623880850000|2021-06-16 22:00:50|169.39|166.89|169.4|166.9|169.42|166.92|169.39|166.89|12
1623880860000|2021-06-16 22:01:00|169.41|166.91|169.4|166.9|169.42|166.92|169.39|166.89|11
1623880870000|2021-06-16 22:01:10|169.39|166.89|169.46|166.96|169.46|166.96|169.39|166.89|17
1623880880000|2021-06-16 22:01:20|169.47|166.97|169.49|166.99|169.5|167|169.46|166.96|11
1623880890000|2021-06-16 22:01:30|169.5|167|169.47|166.97|169.5|167|169.47|166.97|9
1623880900000|2021-06-16 22:01:40|169.48|166.98|169.5|167|169.5|167|169.48|166.98|7
1623880910000|2021-06-16 22:01:50|169.52|167.02|169.55|167.05|169.55|167.05|169.52|167.02|2
1623880920000|2021-06-16 22:02:00|169.56|167.06|169.52|167.02|169.58|167.08|169.49|166.99|24
1623880930000|2021-06-16 22:02:10|169.53|167.03|169.56|167.06|169.58|167.08|169.53|167.03|11
1623880940000|2021-06-16 22:02:20|169.55|167.05|169.56|167.06|169.57|167.07|169.55|167.05|8
1623880950000|2021-06-16 22:02:30|169.57|167.07|169.6|167.1|169.6|167.1|169.57|167.07|7
1623880960000|2021-06-16 22:02:40|169.59|167.09|169.62|167.12|169.62|167.12|169.59|167.09|15
1623880970000|2021-06-16 22:02:50|169.61|167.11|169.59|167.09|169.61|167.11|169.57|167.07|14
1623880980000|2021-06-16 22:03:00|169.58|167.08|169.59|167.09|169.59|167.09|169.56|167.06|8
1623880990000|2021-06-16 22:03:10|169.57|167.07|169.57|167.07|169.59|167.09|169.56|167.06|15
1623881000000|2021-06-16 22:03:20|169.58|167.08|169.58|167.08|169.58|167.08|169.57|167.07|11
1623881010000|2021-06-16 22:03:30|169.57|167.07|169.58|167.08|169.59|167.09|169.56|167.06|14
1623881020000|2021-06-16 22:03:40|169.59|167.09|169.69|167.19|169.69|167.19|169.59|167.09|9
1623881030000|2021-06-16 22:03:50|169.68|167.18|169.7|167.2|169.71|167.21|169.68|167.18|8
1623881040000|2021-06-16 22:04:00|169.71|167.21|169.79|167.29|169.81|167.31|169.71|167.21|9
1623881050000|2021-06-16 22:04:10|169.78|167.28|169.79|167.29|169.79|167.29|169.77|167.27|12
1623881060000|2021-06-16 22:04:20|169.78|167.28|169.79|167.29|169.79|167.29|169.77|167.27|14
1623881070000|2021-06-16 22:04:30|169.78|167.28|169.79|167.29|169.79|167.29|169.77|167.27|13
1623881080000|2021-06-16 22:04:40|169.77|167.27|169.79|167.29|169.79|167.29|169.77|167.27|15
1623881090000|2021-06-16 22:04:50|169.78|167.28|169.82|167.32|169.83|167.33|169.77|167.27|9
1623881100000|2021-06-16 22:05:00|169.83|167.33|169.82|167.32|169.83|167.33|169.82|167.32|14
1623881110000|2021-06-16 22:05:10|169.83|167.33|169.7|167.2|169.83|167.33|169.7|167.2|11
1623881120000|2021-06-16 22:05:20|169.69|167.19|169.73|167.23|169.73|167.23|169.69|167.19|8
1623881130000|2021-06-16 22:05:30|169.74|167.24|169.72|167.22|169.74|167.24|169.71|167.21|3
1623881140000|2021-06-16 22:05:40|169.73|167.23|169.81|167.31|169.81|167.31|169.73|167.23|10
1623881150000|2021-06-16 22:05:50|169.82|167.32|169.82|167.32|169.83|167.33|169.81|167.31|5
1623881160000|2021-06-16 22:06:00|169.83|167.33|169.89|167.39|169.89|167.39|169.82|167.32|9
1623881170000|2021-06-16 22:06:10|169.9|167.4|169.9|167.4|169.9|167.4|169.89|167.39|3
1623881180000|2021-06-16 22:06:20|169.88|167.38|169.87|167.37|169.88|167.38|169.87|167.37|2
1623881190000|2021-06-16 22:06:30|169.86|167.36|169.89|167.39|169.89|167.39|169.86|167.36|14
1623881200000|2021-06-16 22:06:40|169.9|167.4|169.86|167.36|169.9|167.4|169.86|167.36|9
1623881210000|2021-06-16 22:06:50|169.87|167.37|169.86|167.36|169.87|167.37|169.82|167.32|11
1623881220000|2021-06-16 22:07:00|169.85|167.35|169.75|167.25|169.86|167.36|169.75|167.25|12
1623881230000|2021-06-16 22:07:10|169.77|167.27|169.74|167.24|169.77|167.27|169.7|167.2|15
1623881240000|2021-06-16 22:07:20|169.75|167.25|169.77|167.27|169.79|167.29|169.74|167.24|6
1623881250000|2021-06-16 22:07:30|169.78|167.28|169.94|167.44|169.94|167.44|169.77|167.27|17
1623881260000|2021-06-16 22:07:40|169.92|167.42|169.82|167.32|169.92|167.42|169.81|167.31|15
1623881270000|2021-06-16 22:07:50|169.81|167.31|169.71|167.21|169.82|167.32|169.71|167.21|11
1623881280000|2021-06-16 22:08:00|169.72|167.22|169.66|167.16|169.73|167.23|169.65|167.15|18
1623881290000|2021-06-16 22:08:10|169.69|167.19|169.76|167.26|169.77|167.27|169.69|167.19|15
1623881300000|2021-06-16 22:08:20|169.75|167.25|169.66|167.16|169.75|167.25|169.66|167.16|7
1623881310000|2021-06-16 22:08:30|169.65|167.15|169.66|167.16|169.67|167.17|169.55|167.05|20
1623881320000|2021-06-16 22:08:40|169.65|167.15|169.72|167.22|169.76|167.26|169.65|167.15|12
1623881330000|2021-06-16 22:08:50|169.73|167.23|169.74|167.24|169.78|167.28|169.72|167.22|18
1623881340000|2021-06-16 22:09:00|169.76|167.26|169.78|167.28|169.8|167.3|169.76|167.26|14
1623881350000|2021-06-16 22:09:10|169.77|167.27|169.76|167.26|169.77|167.27|169.73|167.23|13
1623881360000|2021-06-16 22:09:20|169.77|167.27|169.8|167.3|169.82|167.32|169.76|167.26|12
1623881370000|2021-06-16 22:09:30|169.81|167.31|169.83|167.33|169.84|167.34|169.81|167.31|9
1623881380000|2021-06-16 22:09:40|169.84|167.34|169.82|167.32|169.84|167.34|169.81|167.31|4
1623881390000|2021-06-16 22:09:50|169.83|167.33|169.82|167.32|169.85|167.35|169.82|167.32|7
1623881400000|2021-06-16 22:10:00|169.81|167.31|169.82|167.32|169.83|167.33|169.81|167.31|12
1623881410000|2021-06-16 22:10:10|169.81|167.31|169.85|167.35|169.85|167.35|169.81|167.31|11
1623881420000|2021-06-16 22:10:20|169.84|167.34|169.85|167.35|169.85|167.35|169.84|167.34|4
1623881430000|2021-06-16 22:10:30|169.84|167.34|169.83|167.33|169.85|167.35|169.82|167.32|14
1623881440000|2021-06-16 22:10:40|169.82|167.32|169.83|167.33|169.84|167.34|169.82|167.32|8
1623881450000|2021-06-16 22:10:50|169.8|167.3|169.81|167.31|169.82|167.32|169.8|167.3|3
1623881460000|2021-06-16 22:11:00|169.8|167.3|169.8|167.3|169.81|167.31|169.77|167.27|11
1623881470000|2021-06-16 22:11:10|169.79|167.29|169.76|167.26|169.79|167.29|169.76|167.26|16
1623881480000|2021-06-16 22:11:20|169.75|167.25|169.81|167.31|169.81|167.31|169.75|167.25|14
1623881490000|2021-06-16 22:11:30|169.82|167.32|169.92|167.42|169.92|167.42|169.82|167.32|15
1623881500000|2021-06-16 22:11:40|169.93|167.43|169.94|167.44|169.95|167.45|169.93|167.43|6
1623881510000|2021-06-16 22:11:50|169.95|167.45|169.92|167.42|169.95|167.45|169.92|167.42|18
1623881520000|2021-06-16 22:12:00|169.93|167.43|169.93|167.43|169.94|167.44|169.92|167.42|13
1623881530000|2021-06-16 22:12:10|169.92|167.42|169.93|167.43|169.94|167.44|169.92|167.42|13
1623881540000|2021-06-16 22:12:20|169.94|167.44|169.98|167.48|169.99|167.49|169.94|167.44|9
1623881550000|2021-06-16 22:12:30|169.97|167.47|169.99|167.49|170|167.5|169.96|167.46|11
1623881560000|2021-06-16 22:12:40|170.01|167.51|170.02|167.52|170.02|167.52|169.98|167.48|15
1623881570000|2021-06-16 22:12:50|170.01|167.51|169.92|167.42|170.02|167.52|169.9|167.4|19
1623881580000|2021-06-16 22:13:00|169.91|167.41|169.92|167.42|169.94|167.44|169.91|167.41|15
1623881590000|2021-06-16 22:13:10|169.93|167.43|169.87|167.37|169.94|167.44|169.85|167.35|15
1623881600000|2021-06-16 22:13:20|169.88|167.38|169.8|167.3|169.9|167.4|169.8|167.3|18
1623881610000|2021-06-16 22:13:30|169.81|167.31|169.74|167.24|169.81|167.31|169.72|167.22|19
1623881620000|2021-06-16 22:13:40|169.73|167.23|169.76|167.26|169.77|167.27|169.71|167.21|23
1623881630000|2021-06-16 22:13:50|169.77|167.27|169.79|167.29|169.8|167.3|169.77|167.27|16
1623881640000|2021-06-16 22:14:00|169.78|167.28|169.7|167.2|169.79|167.29|169.7|167.2|17
1623881650000|2021-06-16 22:14:10|169.71|167.21|169.7|167.2|169.71|167.21|169.7|167.2|2
1623881660000|2021-06-16 22:14:20|169.73|167.23|169.74|167.24|169.75|167.25|169.73|167.23|6
1623881670000|2021-06-16 22:14:30|169.75|167.25|169.8|167.3|169.81|167.31|169.74|167.24|14
1623881680000|2021-06-16 22:14:40|169.79|167.29|169.76|167.26|169.81|167.31|169.76|167.26|12
1623881690000|2021-06-16 22:14:50|169.75|167.25|169.78|167.28|169.79|167.29|169.75|167.25|19
1623881700000|2021-06-16 22:15:00|169.77|167.27|169.66|167.16|169.78|167.28|169.66|167.16|23
1623881710000|2021-06-16 22:15:10|169.67|167.17|169.67|167.17|169.7|167.2|169.66|167.16|29
1623881720000|2021-06-16 22:15:20|169.68|167.18|169.69|167.19|169.71|167.21|169.68|167.18|20
1623881730000|2021-06-16 22:15:30|169.67|167.17|169.69|167.19|169.71|167.21|169.67|167.17|15
1623881740000|2021-06-16 22:15:40|169.7|167.2|169.65|167.15|169.7|167.2|169.64|167.14|15
1623881750000|2021-06-16 22:15:50|169.63|167.13|169.55|167.05|169.63|167.13|169.55|167.05|14
1623881760000|2021-06-16 22:16:00|169.53|167.03|169.55|167.05|169.57|167.07|169.47|166.97|17
1623881770000|2021-06-16 22:16:10|169.54|167.04|169.55|167.05|169.55|167.05|169.52|167.02|7
1623881780000|2021-06-16 22:16:20|169.56|167.06|169.5|167|169.57|167.07|169.5|167|18
1623881790000|2021-06-16 22:16:30|169.49|166.99|169.47|166.97|169.5|167|169.46|166.96|10
1623881800000|2021-06-16 22:16:40|169.46|166.96|169.46|166.96|169.47|166.97|169.46|166.96|5
1623881810000|2021-06-16 22:16:50|169.45|166.95|169.46|166.96|169.46|166.96|169.45|166.95|4
1623881820000|2021-06-16 22:17:00|169.47|166.97|169.48|166.98|169.48|166.98|169.46|166.96|10
1623881850000|2021-06-16 22:17:30|169.49|166.99|169.47|166.97|169.53|167.03|169.47|166.97|14
1623881860000|2021-06-16 22:17:40|169.48|166.98|169.43|166.93|169.49|166.99|169.43|166.93|13
1623881870000|2021-06-16 22:17:50|169.44|166.94|169.37|166.87|169.44|166.94|169.37|166.87|11
1623881880000|2021-06-16 22:18:00|169.36|166.86|169.37|166.87|169.37|166.87|169.34|166.84|14
1623881890000|2021-06-16 22:18:10|169.36|166.86|169.34|166.84|169.36|166.86|169.3|166.8|17
1623881900000|2021-06-16 22:18:20|169.33|166.83|169.2|166.7|169.36|166.86|169.19|166.69|20
1623881910000|2021-06-16 22:18:30|169.19|166.69|169.19|166.69|169.22|166.72|169.14|166.64|18
1623881920000|2021-06-16 22:18:40|169.2|166.7|169.25|166.75|169.28|166.78|169.19|166.69|21
1623881930000|2021-06-16 22:18:50|169.26|166.76|169.21|166.71|169.26|166.76|169.21|166.71|14
1623881940000|2021-06-16 22:19:00|169.22|166.72|169.23|166.73|169.23|166.73|169.21|166.71|11
1623881950000|2021-06-16 22:19:10|169.22|166.72|169.17|166.67|169.24|166.74|169.17|166.67|11
1623881960000|2021-06-16 22:19:20|169.16|166.66|169.1|166.6|169.16|166.66|169.1|166.6|9
1623881970000|2021-06-16 22:19:30|169.11|166.61|169.22|166.72|169.22|166.72|169.11|166.61|9
1623881980000|2021-06-16 22:19:40|169.19|166.69|169.22|166.72|169.22|166.72|169.19|166.69|10
1623881990000|2021-06-16 22:19:50|169.21|166.71|169.18|166.68|169.22|166.72|169.16|166.66|13
1623882000000|2021-06-16 22:20:00|169.17|166.67|169.15|166.65|169.18|166.68|169.15|166.65|8
1623882010000|2021-06-16 22:20:10|169.16|166.66|169.16|166.66|169.17|166.67|169.15|166.65|7
1623882020000|2021-06-16 22:20:20|169.15|166.65|169.17|166.67|169.17|166.67|169.15|166.65|7
1623882030000|2021-06-16 22:20:30|169.19|166.69|169.2|166.7|169.24|166.74|169.17|166.67|9
1623882040000|2021-06-16 22:20:40|169.21|166.71|169.23|166.73|169.23|166.73|169.2|166.7|10
1623882050000|2021-06-16 22:20:50|169.24|166.74|169.23|166.73|169.24|166.74|169.22|166.72|6
1623882060000|2021-06-16 22:21:00|169.22|166.72|169.23|166.73|169.23|166.73|169.22|166.72|10
1623882070000|2021-06-16 22:21:10|169.22|166.72|169.31|166.81|169.31|166.81|169.2|166.7|11
1623882080000|2021-06-16 22:21:20|169.32|166.82|169.39|166.89|169.39|166.89|169.31|166.81|19
1623882090000|2021-06-16 22:21:30|169.38|166.88|169.38|166.88|169.39|166.89|169.36|166.86|13
1623882100000|2021-06-16 22:21:40|169.39|166.89|169.42|166.92|169.44|166.94|169.39|166.89|12
1623882110000|2021-06-16 22:21:50|169.43|166.93|169.43|166.93|169.45|166.95|169.4|166.9|11
1623882120000|2021-06-16 22:22:00|169.42|166.92|169.61|167.11|169.62|167.12|169.41|166.91|26
1623882130000|2021-06-16 22:22:10|169.6|167.1|169.53|167.03|169.6|167.1|169.52|167.02|20
1623882140000|2021-06-16 22:22:20|169.52|167.02|169.48|166.98|169.52|167.02|169.47|166.97|17
1623882150000|2021-06-16 22:22:30|169.49|166.99|169.54|167.04|169.58|167.08|169.47|166.97|18
1623882160000|2021-06-16 22:22:40|169.52|167.02|169.56|167.06|169.58|167.08|169.52|167.02|13
1623882170000|2021-06-16 22:22:50|169.57|167.07|169.55|167.05|169.57|167.07|169.52|167.02|18
1623882180000|2021-06-16 22:23:00|169.54|167.04|169.53|167.03|169.56|167.06|169.52|167.02|19
1623882190000|2021-06-16 22:23:10|169.52|167.02|169.55|167.05|169.56|167.06|169.52|167.02|14
1623882200000|2021-06-16 22:23:20|169.53|167.03|169.67|167.17|169.67|167.17|169.53|167.03|19
1623882210000|2021-06-16 22:23:30|169.66|167.16|169.67|167.17|169.67|167.17|169.66|167.16|12
1623882220000|2021-06-16 22:23:40|169.66|167.16|169.67|167.17|169.67|167.17|169.62|167.12|16
1623882230000|2021-06-16 22:23:50|169.66|167.16|169.64|167.14|169.66|167.16|169.64|167.14|5
1623882240000|2021-06-16 22:24:00|169.65|167.15|169.65|167.15|169.65|167.15|169.64|167.14|5
1623882250000|2021-06-16 22:24:10|169.64|167.14|169.61|167.11|169.67|167.17|169.58|167.08|25
1623882260000|2021-06-16 22:24:20|169.6|167.1|169.69|167.19|169.72|167.22|169.6|167.1|27
1623882270000|2021-06-16 22:24:30|169.7|167.2|169.71|167.21|169.73|167.23|169.68|167.18|22
1623882280000|2021-06-16 22:24:40|169.7|167.2|169.68|167.18|169.71|167.21|169.67|167.17|26
1623882290000|2021-06-16 22:24:50|169.67|167.17|169.6|167.1|169.68|167.18|169.6|167.1|13
1623882300000|2021-06-16 22:25:00|169.59|167.09|169.57|167.07|169.6|167.1|169.57|167.07|20
1623882310000|2021-06-16 22:25:10|169.56|167.06|169.64|167.14|169.67|167.17|169.56|167.06|20
1623882320000|2021-06-16 22:25:20|169.65|167.15|169.74|167.24|169.78|167.28|169.62|167.12|24
1623882330000|2021-06-16 22:25:30|169.73|167.23|169.67|167.17|169.74|167.24|169.67|167.17|15
1623882340000|2021-06-16 22:25:40|169.68|167.18|169.6|167.1|169.69|167.19|169.6|167.1|15
1623882350000|2021-06-16 22:25:50|169.62|167.12|169.58|167.08|169.62|167.12|169.58|167.08|16
1623882360000|2021-06-16 22:26:00|169.59|167.09|169.56|167.06|169.61|167.11|169.54|167.04|23
1623882370000|2021-06-16 22:26:10|169.54|167.04|169.54|167.04|169.55|167.05|169.52|167.02|9
1623882380000|2021-06-16 22:26:20|169.56|167.06|169.55|167.05|169.57|167.07|169.54|167.04|14
1623882390000|2021-06-16 22:26:30|169.54|167.04|169.58|167.08|169.58|167.08|169.54|167.04|5
1623882400000|2021-06-16 22:26:40|169.59|167.09|169.61|167.11|169.65|167.15|169.59|167.09|30
1623882410000|2021-06-16 22:26:50|169.59|167.09|169.34|166.84|169.65|167.15|169.33|166.83|18
1623882420000|2021-06-16 22:27:00|169.27|166.77|169.16|166.66|169.27|166.77|169.16|166.66|14
1623882430000|2021-06-16 22:27:10|169.15|166.65|169.09|166.59|169.15|166.65|169.06|166.56|14
1623882440000|2021-06-16 22:27:20|169.1|166.6|169.05|166.55|169.1|166.6|169.05|166.55|16
1623882450000|2021-06-16 22:27:30|169.04|166.54|169.05|166.55|169.08|166.58|169.04|166.54|10
1623882460000|2021-06-16 22:27:40|169.06|166.56|168.95|166.45|169.09|166.59|168.93|166.43|23
1623882470000|2021-06-16 22:27:50|168.94|166.44|168.97|166.47|168.98|166.48|168.93|166.43|18
1623882480000|2021-06-16 22:28:00|168.98|166.48|169.05|166.55|169.05|166.55|168.96|166.46|19
1623882490000|2021-06-16 22:28:10|169.06|166.56|169.02|166.52|169.08|166.58|169.02|166.52|19
1623882500000|2021-06-16 22:28:20|169.03|166.53|169.1|166.6|169.1|166.6|169.02|166.52|17
1623882510000|2021-06-16 22:28:30|169.09|166.59|169.15|166.65|169.15|166.65|169.09|166.59|12
1623882520000|2021-06-16 22:28:40|169.14|166.64|169.16|166.66|169.18|166.68|169.14|166.64|15
1623882530000|2021-06-16 22:28:50|169.17|166.67|169.1|166.6|169.17|166.67|169.1|166.6|18
1623882540000|2021-06-16 22:29:00|169.09|166.59|169.06|166.56|169.1|166.6|169.03|166.53|13
1623882550000|2021-06-16 22:29:10|169.05|166.55|169.05|166.55|169.06|166.56|169.03|166.53|18
1623882560000|2021-06-16 22:29:20|169.07|166.57|169.05|166.55|169.1|166.6|169.05|166.55|14
1623882570000|2021-06-16 22:29:30|169.06|166.56|169.09|166.59|169.09|166.59|169.06|166.56|5
1623882580000|2021-06-16 22:29:40|169.08|166.58|169.12|166.62|169.15|166.65|169.08|166.58|15
1623882590000|2021-06-16 22:29:50|169.09|166.59|169.15|166.65|169.17|166.67|169.08|166.58|21
1623882600000|2021-06-16 22:30:00|169.12|166.62|169.18|166.68|169.2|166.7|169.12|166.62|19
1623882610000|2021-06-16 22:30:10|169.19|166.69|169.26|166.76|169.28|166.78|169.17|166.67|17
1623882620000|2021-06-16 22:30:20|169.27|166.77|169.32|166.82|169.32|166.82|169.27|166.77|11
1623882630000|2021-06-16 22:30:30|169.33|166.83|169.34|166.84|169.34|166.84|169.32|166.82|8
1623882640000|2021-06-16 22:30:40|169.33|166.83|169.31|166.81|169.34|166.84|169.29|166.79|19
1623882650000|2021-06-16 22:30:50|169.32|166.82|169.35|166.85|169.35|166.85|169.27|166.77|15
1623882660000|2021-06-16 22:31:00|169.33|166.83|169.35|166.85|169.37|166.87|169.33|166.83|9
1623882670000|2021-06-16 22:31:10|169.34|166.84|169.27|166.77|169.34|166.84|169.27|166.77|19
1623882680000|2021-06-16 22:31:20|169.26|166.76|169.21|166.71|169.26|166.76|169.21|166.71|12
1623882690000|2021-06-16 22:31:30|169.19|166.69|169.04|166.54|169.19|166.69|169.02|166.52|16
1623882700000|2021-06-16 22:31:40|169.03|166.53|169.07|166.57|169.09|166.59|169.01|166.51|20
1623882710000|2021-06-16 22:31:50|169.08|166.58|168.97|166.47|169.08|166.58|168.96|166.46|14
1623882720000|2021-06-16 22:32:00|168.98|166.48|168.99|166.49|169|166.5|168.98|166.48|9
1623882730000|2021-06-16 22:32:10|169|166.5|169.02|166.52|169.09|166.59|169|166.5|15
1623882740000|2021-06-16 22:32:20|169.01|166.51|168.98|166.48|169.01|166.51|168.98|166.48|8
1623882750000|2021-06-16 22:32:30|168.97|166.47|169.03|166.53|169.03|166.53|168.96|166.46|14
1623882760000|2021-06-16 22:32:40|168.99|166.49|169.01|166.51|169.02|166.52|168.99|166.49|12
1623882770000|2021-06-16 22:32:50|169|166.5|169.02|166.52|169.02|166.52|168.99|166.49|16
1623882780000|2021-06-16 22:33:00|169.06|166.56|168.97|166.47|169.07|166.57|168.97|166.47|19
1623882790000|2021-06-16 22:33:10|168.96|166.46|169.02|166.52|169.02|166.52|168.93|166.43|18
1623882800000|2021-06-16 22:33:20|169.01|166.51|169.06|166.56|169.11|166.61|169|166.5|21
1623882810000|2021-06-16 22:33:30|169.07|166.57|169.1|166.6|169.1|166.6|169.04|166.54|8
1623882820000|2021-06-16 22:33:40|169.08|166.58|169.05|166.55|169.08|166.58|169.05|166.55|3
1623882830000|2021-06-16 22:33:50|169.07|166.57|169.02|166.52|169.08|166.58|169.02|166.52|13
1623882840000|2021-06-16 22:34:00|169.01|166.51|169.08|166.58|169.08|166.58|168.99|166.49|15
1623882850000|2021-06-16 22:34:10|169.07|166.57|169.08|166.58|169.08|166.58|169.03|166.53|12
1623882860000|2021-06-16 22:34:20|169.09|166.59|169.09|166.59|169.1|166.6|169.05|166.55|12
1623882870000|2021-06-16 22:34:30|169.08|166.58|169.14|166.64|169.2|166.7|169.06|166.56|20
1623882880000|2021-06-16 22:34:40|169.2|166.7|169.14|166.64|169.24|166.74|169.14|166.64|20
1623882890000|2021-06-16 22:34:50|169.15|166.65|169.14|166.64|169.15|166.65|169.11|166.61|14
1623882900000|2021-06-16 22:35:00|169.11|166.61|169.15|166.65|169.2|166.7|169.11|166.61|23
1623882910000|2021-06-16 22:35:10|169.18|166.68|169.12|166.62|169.18|166.68|169.12|166.62|15
1623882920000|2021-06-16 22:35:20|169.13|166.63|169.12|166.62|169.14|166.64|169.11|166.61|15
1623882930000|2021-06-16 22:35:30|169.14|166.64|169.14|166.64|169.17|166.67|169.14|166.64|20
1623882940000|2021-06-16 22:35:40|169.15|166.65|169.12|166.62|169.15|166.65|169.12|166.62|6
1623882950000|2021-06-16 22:35:50|169.11|166.61|169.08|166.58|169.11|166.61|169.08|166.58|7
1623882960000|2021-06-16 22:36:00|169.07|166.57|169.14|166.64|169.16|166.66|169.07|166.57|20
1623882970000|2021-06-16 22:36:10|169.11|166.61|169.08|166.58|169.11|166.61|169.08|166.58|7
1623882980000|2021-06-16 22:36:20|169.09|166.59|169.04|166.54|169.09|166.59|169.04|166.54|8
1623882990000|2021-06-16 22:36:30|169.03|166.53|168.99|166.49|169.04|166.54|168.99|166.49|8
1623883000000|2021-06-16 22:36:40|169|166.5|168.93|166.43|169|166.5|168.93|166.43|9
1623883010000|2021-06-16 22:36:50|168.94|166.44|168.95|166.45|168.97|166.47|168.94|166.44|8
1623883020000|2021-06-16 22:37:00|168.96|166.46|168.91|166.41|168.98|166.48|168.91|166.41|15
1623883030000|2021-06-16 22:37:10|168.92|166.42|168.89|166.39|168.92|166.42|168.86|166.36|15
1623883040000|2021-06-16 22:37:20|168.9|166.4|168.83|166.33|168.9|166.4|168.81|166.31|14
1623883050000|2021-06-16 22:37:30|168.82|166.32|168.83|166.33|168.84|166.34|168.82|166.32|4
1623883060000|2021-06-16 22:37:40|168.84|166.34|168.83|166.33|168.87|166.37|168.82|166.32|13
1623883070000|2021-06-16 22:37:50|168.84|166.34|168.83|166.33|168.84|166.34|168.82|166.32|4
1623883080000|2021-06-16 22:38:00|168.82|166.32|168.81|166.31|168.83|166.33|168.81|166.31|4
1623883090000|2021-06-16 22:38:10|168.8|166.3|168.83|166.33|168.83|166.33|168.8|166.3|7
1623883100000|2021-06-16 22:38:20|168.82|166.32|168.82|166.32|168.87|166.37|168.82|166.32|17
1623883110000|2021-06-16 22:38:30|168.83|166.33|168.8|166.3|168.84|166.34|168.8|166.3|10
1623883120000|2021-06-16 22:38:40|168.81|166.31|168.76|166.26|168.81|166.31|168.76|166.26|6
1623883130000|2021-06-16 22:38:50|168.78|166.28|168.78|166.28|168.78|166.28|168.78|166.28|1
1623883140000|2021-06-16 22:39:00|168.76|166.26|168.65|166.15|168.76|166.26|168.65|166.15|16
1623883150000|2021-06-16 22:39:10|168.69|166.19|168.74|166.24|168.74|166.24|168.69|166.19|13
1623883160000|2021-06-16 22:39:20|168.75|166.25|168.71|166.21|168.81|166.31|168.71|166.21|12
1623883170000|2021-06-16 22:39:30|168.76|166.26|168.74|166.24|168.76|166.26|168.73|166.23|7
1623883180000|2021-06-16 22:39:40|168.73|166.23|168.68|166.18|168.74|166.24|168.68|166.18|13
1623883190000|2021-06-16 22:39:50|168.67|166.17|168.57|166.07|168.67|166.17|168.55|166.05|15
1623883200000|2021-06-16 22:40:00|168.58|166.08|168.57|166.07|168.58|166.08|168.57|166.07|6
1623883210000|2021-06-16 22:40:10|168.56|166.06|168.57|166.07|168.58|166.08|168.56|166.06|7
1623883220000|2021-06-16 22:40:20|168.58|166.08|168.56|166.06|168.6|166.1|168.56|166.06|13
1623883230000|2021-06-16 22:40:30|168.58|166.08|168.65|166.15|168.7|166.2|168.57|166.07|16
1623883240000|2021-06-16 22:40:40|168.66|166.16|168.67|166.17|168.67|166.17|168.64|166.14|7
1623883250000|2021-06-16 22:40:50|168.66|166.16|168.45|165.95|168.66|166.16|168.45|165.95|16
1623883260000|2021-06-16 22:41:00|168.47|165.97|168.55|166.05|168.55|166.05|168.47|165.97|13
1623883270000|2021-06-16 22:41:10|168.53|166.03|168.58|166.08|168.58|166.08|168.53|166.03|6
1623883280000|2021-06-16 22:41:20|168.55|166.05|168.52|166.02|168.58|166.08|168.52|166.02|18
1623883290000|2021-06-16 22:41:30|168.53|166.03|168.46|165.96|168.53|166.03|168.46|165.96|13
1623883300000|2021-06-16 22:41:40|168.47|165.97|168.49|165.99|168.5|166|168.43|165.93|17
1623883310000|2021-06-16 22:41:50|168.5|166|168.46|165.96|168.52|166.02|168.44|165.94|14
1623883320000|2021-06-16 22:42:00|168.45|165.95|168.44|165.94|168.46|165.96|168.4|165.9|16
1623883330000|2021-06-16 22:42:10|168.48|165.98|168.47|165.97|168.51|166.01|168.44|165.94|20
1623883340000|2021-06-16 22:42:20|168.46|165.96|168.43|165.93|168.47|165.97|168.43|165.93|22
1623883350000|2021-06-16 22:42:30|168.44|165.94|168.51|166.01|168.53|166.03|168.44|165.94|25
1623883360000|2021-06-16 22:42:40|168.53|166.03|168.57|166.07|168.6|166.1|168.53|166.03|18
1623883370000|2021-06-16 22:42:50|168.6|166.1|168.59|166.09|168.62|166.12|168.59|166.09|12
1623883380000|2021-06-16 22:43:00|168.57|166.07|168.46|165.96|168.57|166.07|168.46|165.96|18
1623883390000|2021-06-16 22:43:10|168.47|165.97|168.45|165.95|168.5|166|168.45|165.95|11
1623883400000|2021-06-16 22:43:20|168.43|165.93|168.42|165.92|168.43|165.93|168.41|165.91|10
1623883410000|2021-06-16 22:43:30|168.41|165.91|168.41|165.91|168.42|165.92|168.41|165.91|5
1623883420000|2021-06-16 22:43:40|168.45|165.95|168.41|165.91|168.45|165.95|168.41|165.91|9
1623883430000|2021-06-16 22:43:50|168.42|165.92|168.3|165.8|168.42|165.92|168.3|165.8|16
1623883440000|2021-06-16 22:44:00|168.29|165.79|168.37|165.87|168.38|165.88|168.29|165.79|17
1623883450000|2021-06-16 22:44:10|168.38|165.88|168.29|165.79|168.38|165.88|168.28|165.78|11
1623883460000|2021-06-16 22:44:20|168.28|165.78|168.24|165.74|168.3|165.8|168.24|165.74|19
1623883470000|2021-06-16 22:44:30|168.26|165.76|168.33|165.83|168.33|165.83|168.2|165.7|17
1623883480000|2021-06-16 22:44:40|168.34|165.84|168.24|165.74|168.34|165.84|168.24|165.74|18
1623883490000|2021-06-16 22:44:50|168.25|165.75|168.26|165.76|168.28|165.78|168.24|165.74|12
1623883500000|2021-06-16 22:45:00|168.27|165.77|168.28|165.78|168.29|165.79|168.21|165.71|13
1623883510000|2021-06-16 22:45:10|168.27|165.77|168.39|165.89|168.39|165.89|168.27|165.77|15
1623883520000|2021-06-16 22:45:20|168.38|165.88|168.36|165.86|168.41|165.91|168.35|165.85|22
1623883530000|2021-06-16 22:45:30|168.37|165.87|168.43|165.93|168.44|165.94|168.32|165.82|22
1623883540000|2021-06-16 22:45:40|168.42|165.92|168.37|165.87|168.42|165.92|168.35|165.85|20
1623883550000|2021-06-16 22:45:50|168.36|165.86|168.41|165.91|168.41|165.91|168.34|165.84|15
1623883560000|2021-06-16 22:46:00|168.4|165.9|168.52|166.02|168.54|166.04|168.4|165.9|20
1623883570000|2021-06-16 22:46:10|168.51|166.01|168.48|165.98|168.51|166.01|168.44|165.94|21
1623883580000|2021-06-16 22:46:20|168.49|165.99|168.44|165.94|168.52|166.02|168.44|165.94|17
1623883590000|2021-06-16 22:46:30|168.43|165.93|168.44|165.94|168.45|165.95|168.41|165.91|14
1623883600000|2021-06-16 22:46:40|168.45|165.95|168.42|165.92|168.47|165.97|168.41|165.91|16
1623883610000|2021-06-16 22:46:50|168.43|165.93|168.44|165.94|168.46|165.96|168.42|165.92|11
1623883620000|2021-06-16 22:47:00|168.43|165.93|168.46|165.96|168.46|165.96|168.43|165.93|8
1623883630000|2021-06-16 22:47:10|168.45|165.95|168.46|165.96|168.46|165.96|168.45|165.95|4
1623883640000|2021-06-16 22:47:20|168.45|165.95|168.44|165.94|168.47|165.97|168.43|165.93|11
1623883650000|2021-06-16 22:47:30|168.46|165.96|168.47|165.97|168.48|165.98|168.46|165.96|6
1623883660000|2021-06-16 22:47:40|168.48|165.98|168.56|166.06|168.59|166.09|168.47|165.97|21
1623883670000|2021-06-16 22:47:50|168.55|166.05|168.58|166.08|168.58|166.08|168.48|165.98|19
1623883680000|2021-06-16 22:48:00|168.59|166.09|168.66|166.16|168.67|166.17|168.57|166.07|14
1623883690000|2021-06-16 22:48:10|168.67|166.17|168.7|166.2|168.71|166.21|168.66|166.16|16
1623883700000|2021-06-16 22:48:20|168.71|166.21|168.73|166.23|168.75|166.25|168.69|166.19|10
1623883710000|2021-06-16 22:48:30|168.72|166.22|168.68|166.18|168.72|166.22|168.65|166.15|15
1623883720000|2021-06-16 22:48:40|168.67|166.17|168.7|166.2|168.7|166.2|168.67|166.17|10
1623883730000|2021-06-16 22:48:50|168.71|166.21|168.66|166.16|168.75|166.25|168.66|166.16|14
1623883740000|2021-06-16 22:49:00|168.65|166.15|168.61|166.11|168.66|166.16|168.61|166.11|15
1623883750000|2021-06-16 22:49:10|168.62|166.12|168.54|166.04|168.64|166.14|168.54|166.04|11
1623883760000|2021-06-16 22:49:20|168.52|166.02|168.5|166|168.53|166.03|168.47|165.97|20
1623883770000|2021-06-16 22:49:30|168.45|165.95|168.36|165.86|168.46|165.96|168.35|165.85|19
1623883780000|2021-06-16 22:49:40|168.37|165.87|168.37|165.87|168.38|165.88|168.35|165.85|7
1623883790000|2021-06-16 22:49:50|168.36|165.86|168.36|165.86|168.37|165.87|168.36|165.86|3
1623883800000|2021-06-16 22:50:00|168.34|165.84|168.19|165.69|168.34|165.84|168.18|165.68|16
1623883810000|2021-06-16 22:50:10|168.18|165.68|168.23|165.73|168.24|165.74|168.16|165.66|15
1623883820000|2021-06-16 22:50:20|168.2|165.7|168.19|165.69|168.2|165.7|168.14|165.64|13
1623883830000|2021-06-16 22:50:30|168.18|165.68|168.26|165.76|168.27|165.77|168.17|165.67|18
1623883840000|2021-06-16 22:50:40|168.25|165.75|168.21|165.71|168.26|165.76|168.17|165.67|22
1623883850000|2021-06-16 22:50:50|168.22|165.72|168.24|165.74|168.24|165.74|168.2|165.7|11
1623883860000|2021-06-16 22:51:00|168.23|165.73|168.09|165.59|168.23|165.73|168.09|165.59|18
1623883870000|2021-06-16 22:51:10|168.1|165.6|168.09|165.59|168.14|165.64|168.09|165.59|15
1623883880000|2021-06-16 22:51:20|168.1|165.6|168.15|165.65|168.17|165.67|168.1|165.6|23
1623883890000|2021-06-16 22:51:30|168.17|165.67|168.14|165.64|168.17|165.67|168.11|165.61|21
1623883900000|2021-06-16 22:51:40|168.13|165.63|168.1|165.6|168.15|165.65|168.08|165.58|19
1623883910000|2021-06-16 22:51:50|168.09|165.59|168.2|165.7|168.21|165.71|168.09|165.59|15
1623883920000|2021-06-16 22:52:00|168.19|165.69|168.2|165.7|168.23|165.73|168.18|165.68|13
1623883930000|2021-06-16 22:52:10|168.21|165.71|168.2|165.7|168.21|165.71|168.18|165.68|5
1623883940000|2021-06-16 22:52:20|168.22|165.72|168.21|165.71|168.22|165.72|168.19|165.69|9
1623883950000|2021-06-16 22:52:30|168.2|165.7|168.14|165.64|168.2|165.7|168.14|165.64|13
1623883960000|2021-06-16 22:52:40|168.13|165.63|168.14|165.64|168.16|165.66|168.12|165.62|14
1623883970000|2021-06-16 22:52:50|168.16|165.66|168.07|165.57|168.16|165.66|168.07|165.57|14
1623883980000|2021-06-16 22:53:00|168.1|165.6|168.1|165.6|168.11|165.61|168.09|165.59|7
1623883990000|2021-06-16 22:53:10|168.09|165.59|168.05|165.55|168.1|165.6|168.05|165.55|13
1623884000000|2021-06-16 22:53:20|168.06|165.56|168.06|165.56|168.07|165.57|168.02|165.52|16
1623884010000|2021-06-16 22:53:30|168.04|165.54|168.03|165.53|168.08|165.58|168.02|165.52|15
1623884020000|2021-06-16 22:53:40|168.02|165.52|168.04|165.54|168.04|165.54|168.02|165.52|3
1623884030000|2021-06-16 22:53:50|168.03|165.53|168.11|165.61|168.12|165.62|168.03|165.53|14
1623884040000|2021-06-16 22:54:00|168.12|165.62|168.16|165.66|168.16|165.66|168.11|165.61|16
1623884050000|2021-06-16 22:54:10|168.15|165.65|168.15|165.65|168.16|165.66|168.14|165.64|9
1623884060000|2021-06-16 22:54:20|168.13|165.63|168.12|165.62|168.15|165.65|168.11|165.61|11
1623884070000|2021-06-16 22:54:30|168.11|165.61|168.09|165.59|168.12|165.62|168.08|165.58|13
1623884080000|2021-06-16 22:54:40|168.11|165.61|168.1|165.6|168.13|165.63|168.09|165.59|11
1623884090000|2021-06-16 22:54:50|168.11|165.61|168.11|165.61|168.13|165.63|168.11|165.61|15
1623884100000|2021-06-16 22:55:00|168.1|165.6|168.11|165.61|168.12|165.62|168.08|165.58|10
1623884110000|2021-06-16 22:55:10|168.12|165.62|168.15|165.65|168.15|165.65|168.11|165.61|8
1623884120000|2021-06-16 22:55:20|168.14|165.64|168.21|165.71|168.22|165.72|168.14|165.64|11
1623884130000|2021-06-16 22:55:30|168.22|165.72|168.15|165.65|168.23|165.73|168.15|165.65|19
1623884140000|2021-06-16 22:55:40|168.16|165.66|168.19|165.69|168.19|165.69|168.12|165.62|15
1623884150000|2021-06-16 22:55:50|168.18|165.68|168.09|165.59|168.18|165.68|168.08|165.58|24
1623884160000|2021-06-16 22:56:00|168.08|165.58|168.1|165.6|168.11|165.61|168.08|165.58|13
1623884170000|2021-06-16 22:56:10|168.08|165.58|168.07|165.57|168.09|165.59|168.07|165.57|9
1623884180000|2021-06-16 22:56:20|168.08|165.58|168.08|165.58|168.09|165.59|168.05|165.55|14
1623884190000|2021-06-16 22:56:30|168.06|165.56|168.03|165.53|168.06|165.56|168.01|165.51|13
1623884200000|2021-06-16 22:56:40|168.04|165.54|168.07|165.57|168.08|165.58|168.04|165.54|6
1623884210000|2021-06-16 22:56:50|168.08|165.58|168.18|165.68|168.18|165.68|168.08|165.58|12
1623884220000|2021-06-16 22:57:00|168.17|165.67|168.23|165.73|168.23|165.73|168.15|165.65|17
1623884230000|2021-06-16 22:57:10|168.24|165.74|168.25|165.75|168.26|165.76|168.23|165.73|11
1623884240000|2021-06-16 22:57:20|168.26|165.76|168.25|165.75|168.26|165.76|168.25|165.75|2
1623884250000|2021-06-16 22:57:30|168.26|165.76|168.26|165.76|168.32|165.82|168.26|165.76|16
1623884260000|2021-06-16 22:57:40|168.25|165.75|168.26|165.76|168.26|165.76|168.2|165.7|23
1623884270000|2021-06-16 22:57:50|168.29|165.79|168.27|165.77|168.3|165.8|168.27|165.77|18
1623884280000|2021-06-16 22:58:00|168.28|165.78|168.28|165.78|168.29|165.79|168.27|165.77|5
1623884290000|2021-06-16 22:58:10|168.29|165.79|168.23|165.73|168.29|165.79|168.2|165.7|16
1623884300000|2021-06-16 22:58:20|168.24|165.74|168.31|165.81|168.31|165.81|168.23|165.73|19
1623884310000|2021-06-16 22:58:30|168.3|165.8|168.37|165.87|168.37|165.87|168.3|165.8|11
1623884320000|2021-06-16 22:58:40|168.38|165.88|168.31|165.81|168.39|165.89|168.3|165.8|17
1623884330000|2021-06-16 22:58:50|168.3|165.8|168.28|165.78|168.33|165.83|168.27|165.77|22
1623884340000|2021-06-16 22:59:00|168.27|165.77|168.16|165.66|168.3|165.8|168.16|165.66|20
1623884350000|2021-06-16 22:59:10|168.17|165.67|168.11|165.61|168.18|165.68|168.11|165.61|14
1623884360000|2021-06-16 22:59:20|168.1|165.6|168.1|165.6|168.12|165.62|168.05|165.55|9
1623884370000|2021-06-16 22:59:30|168.11|165.61|168.06|165.56|168.11|165.61|168.04|165.54|14
1623884380000|2021-06-16 22:59:40|168.05|165.55|168.05|165.55|168.06|165.56|168.03|165.53|13
1623884390000|2021-06-16 22:59:50|168.06|165.56|168.06|165.56|168.08|165.58|168.05|165.55|12
1623884400000|2021-06-16 23:00:00|168.07|165.57|167.95|165.45|168.07|165.57|167.94|165.44|15
1623884410000|2021-06-16 23:00:10|167.96|165.46|167.95|165.45|167.96|165.46|167.94|165.44|4
1623884420000|2021-06-16 23:00:20|167.93|165.43|167.91|165.41|167.94|165.44|167.88|165.38|12
1623884430000|2021-06-16 23:00:30|167.9|165.4|167.97|165.47|167.98|165.48|167.9|165.4|14
1623884440000|2021-06-16 23:00:40|167.98|165.48|167.98|165.48|167.98|165.48|167.96|165.46|13
1623884450000|2021-06-16 23:00:50|168.01|165.51|168.07|165.57|168.1|165.6|168.01|165.51|23
1623884460000|2021-06-16 23:01:00|168.08|165.58|168.04|165.54|168.08|165.58|168.02|165.52|21
1623884470000|2021-06-16 23:01:10|168.02|165.52|167.97|165.47|168.02|165.52|167.97|165.47|22
1623884480000|2021-06-16 23:01:20|167.98|165.48|167.95|165.45|167.98|165.48|167.95|165.45|6
1623884490000|2021-06-16 23:01:30|167.94|165.44|167.84|165.34|167.96|165.46|167.84|165.34|13
1623884500000|2021-06-16 23:01:40|167.86|165.36|167.81|165.31|167.86|165.36|167.79|165.29|13
1623884510000|2021-06-16 23:01:50|167.82|165.32|167.84|165.34|167.84|165.34|167.82|165.32|7
1623884520000|2021-06-16 23:02:00|167.82|165.32|167.82|165.32|167.85|165.35|167.82|165.32|12
1623884530000|2021-06-16 23:02:10|167.81|165.31|167.78|165.28|167.82|165.32|167.74|165.24|16
1623884540000|2021-06-16 23:02:20|167.77|165.27|167.79|165.29|167.8|165.3|167.76|165.26|12
1623884550000|2021-06-16 23:02:30|167.8|165.3|167.77|165.27|167.82|165.32|167.76|165.26|11
1623884560000|2021-06-16 23:02:40|167.78|165.28|167.8|165.3|167.83|165.33|167.75|165.25|17
1623884570000|2021-06-16 23:02:50|167.79|165.29|167.73|165.23|167.8|165.3|167.72|165.22|19
1623884580000|2021-06-16 23:03:00|167.72|165.22|167.49|164.99|167.73|165.23|167.47|164.97|22
1623884590000|2021-06-16 23:03:10|167.47|164.97|167.4|164.9|167.48|164.98|167.39|164.89|20
1623884600000|2021-06-16 23:03:20|167.42|164.92|167.55|165.05|167.59|165.09|167.42|164.92|28
1623884610000|2021-06-16 23:03:30|167.56|165.06|167.5|165|167.62|165.12|167.5|165|24
1623884620000|2021-06-16 23:03:40|167.46|164.96|167.38|164.88|167.46|164.96|167.29|164.79|23
1623884630000|2021-06-16 23:03:50|167.37|164.87|167.24|164.74|167.37|164.87|167.24|164.74|22
1623884640000|2021-06-16 23:04:00|167.25|164.75|167.37|164.87|167.37|164.87|167.17|164.67|21
1623884650000|2021-06-16 23:04:10|167.35|164.85|167.49|164.99|167.49|164.99|167.35|164.85|22
1623884660000|2021-06-16 23:04:20|167.47|164.97|167.63|165.13|167.63|165.13|167.44|164.94|22
1623884670000|2021-06-16 23:04:30|167.62|165.12|167.59|165.09|167.64|165.14|167.51|165.01|26
1623884680000|2021-06-16 23:04:40|167.6|165.1|167.55|165.05|167.6|165.1|167.54|165.04|10
1623884690000|2021-06-16 23:04:50|167.54|165.04|167.62|165.12|167.62|165.12|167.53|165.03|6
1623884700000|2021-06-16 23:05:00|167.61|165.11|167.63|165.13|167.64|165.14|167.53|165.03|18
1623884710000|2021-06-16 23:05:10|167.64|165.14|167.67|165.17|167.71|165.21|167.64|165.14|22
1623884720000|2021-06-16 23:05:20|167.68|165.18|167.77|165.27|167.77|165.27|167.67|165.17|22
1623884730000|2021-06-16 23:05:30|167.76|165.26|167.8|165.3|167.8|165.3|167.74|165.24|16
1623884740000|2021-06-16 23:05:40|167.79|165.29|167.67|165.17|167.79|165.29|167.66|165.16|22
1623884750000|2021-06-16 23:05:50|167.68|165.18|167.62|165.12|167.69|165.19|167.62|165.12|12
1623884760000|2021-06-16 23:06:00|167.63|165.13|167.61|165.11|167.64|165.14|167.6|165.1|7
1623884770000|2021-06-16 23:06:10|167.6|165.1|167.7|165.2|167.76|165.26|167.59|165.09|28
1623884780000|2021-06-16 23:06:20|167.69|165.19|167.87|165.37|167.87|165.37|167.69|165.19|19
1623884790000|2021-06-16 23:06:30|167.86|165.36|167.83|165.33|167.86|165.36|167.82|165.32|11
1623884800000|2021-06-16 23:06:40|167.84|165.34|167.8|165.3|167.84|165.34|167.77|165.27|11
1623884810000|2021-06-16 23:06:50|167.79|165.29|167.7|165.2|167.8|165.3|167.69|165.19|17
1623884820000|2021-06-16 23:07:00|167.69|165.19|167.81|165.31|167.81|165.31|167.69|165.19|16
1623884830000|2021-06-16 23:07:10|167.83|165.33|167.82|165.32|167.84|165.34|167.81|165.31|8
1623884840000|2021-06-16 23:07:20|167.83|165.33|167.75|165.25|167.83|165.33|167.74|165.24|17
1623884850000|2021-06-16 23:07:30|167.77|165.27|167.66|165.16|167.77|165.27|167.64|165.14|17
1623884860000|2021-06-16 23:07:40|167.65|165.15|167.55|165.05|167.71|165.21|167.53|165.03|26
1623884870000|2021-06-16 23:07:50|167.61|165.11|167.64|165.14|167.67|165.17|167.59|165.09|13
1623884880000|2021-06-16 23:08:00|167.63|165.13|167.71|165.21|167.71|165.21|167.63|165.13|12
1623884890000|2021-06-16 23:08:10|167.72|165.22|167.77|165.27|167.78|165.28|167.72|165.22|14
1623884900000|2021-06-16 23:08:20|167.76|165.26|167.74|165.24|167.78|165.28|167.72|165.22|14
1623884910000|2021-06-16 23:08:30|167.75|165.25|167.82|165.32|167.82|165.32|167.74|165.24|12
1623884920000|2021-06-16 23:08:40|167.81|165.31|167.8|165.3|167.82|165.32|167.8|165.3|8
1623884930000|2021-06-16 23:08:50|167.79|165.29|167.78|165.28|167.83|165.33|167.78|165.28|15
1623884940000|2021-06-16 23:09:00|167.79|165.29|167.69|165.19|167.79|165.29|167.66|165.16|24
1623884950000|2021-06-16 23:09:10|167.7|165.2|167.71|165.21|167.74|165.24|167.7|165.2|15
1623884960000|2021-06-16 23:09:20|167.68|165.18|167.67|165.17|167.69|165.19|167.66|165.16|8
1623884970000|2021-06-16 23:09:30|167.66|165.16|167.59|165.09|167.67|165.17|167.59|165.09|16
1623884980000|2021-06-16 23:09:40|167.58|165.08|167.55|165.05|167.58|165.08|167.51|165.01|16
1623884990000|2021-06-16 23:09:50|167.56|165.06|167.47|164.97|167.59|165.09|167.47|164.97|12
1623885000000|2021-06-16 23:10:00|167.48|164.98|167.37|164.87|167.48|164.98|167.33|164.83|23
1623885010000|2021-06-16 23:10:10|167.38|164.88|167.31|164.81|167.38|164.88|167.3|164.8|12
1623885020000|2021-06-16 23:10:20|167.3|164.8|167.35|164.85|167.38|164.88|167.3|164.8|17
1623885030000|2021-06-16 23:10:30|167.36|164.86|167.45|164.95|167.45|164.95|167.35|164.85|12
1623885040000|2021-06-16 23:10:40|167.43|164.93|167.38|164.88|167.45|164.95|167.37|164.87|15
1623885050000|2021-06-16 23:10:50|167.39|164.89|167.4|164.9|167.4|164.9|167.39|164.89|2
1623885060000|2021-06-16 23:11:00|167.41|164.91|167.41|164.91|167.41|164.91|167.4|164.9|5
1623885070000|2021-06-16 23:11:10|167.4|164.9|167.47|164.97|167.47|164.97|167.38|164.88|11
1623885080000|2021-06-16 23:11:20|167.46|164.96|167.49|164.99|167.5|165|167.4|164.9|22
1623885090000|2021-06-16 23:11:30|167.5|165|167.49|164.99|167.58|165.08|167.48|164.98|22
1623885100000|2021-06-16 23:11:40|167.5|165|167.48|164.98|167.51|165.01|167.48|164.98|9
1623885110000|2021-06-16 23:11:50|167.46|164.96|167.39|164.89|167.46|164.96|167.38|164.88|16
1623885120000|2021-06-16 23:12:00|167.38|164.88|167.41|164.91|167.42|164.92|167.38|164.88|21
1623885130000|2021-06-16 23:12:10|167.42|164.92|167.42|164.92|167.44|164.94|167.42|164.92|15
1623885140000|2021-06-16 23:12:20|167.43|164.93|167.5|165|167.52|165.02|167.42|164.92|19
1623885150000|2021-06-16 23:12:30|167.52|165.02|167.44|164.94|167.53|165.03|167.44|164.94|18
1623885160000|2021-06-16 23:12:40|167.43|164.93|167.35|164.85|167.43|164.93|167.34|164.84|15
1623885170000|2021-06-16 23:12:50|167.34|164.84|167.19|164.69|167.34|164.84|167.18|164.68|26
1623885180000|2021-06-16 23:13:00|167.2|164.7|167.26|164.76|167.3|164.8|167.18|164.68|17
1623885190000|2021-06-16 23:13:10|167.24|164.74|167.3|164.8|167.3|164.8|167.22|164.72|15
1623885200000|2021-06-16 23:13:20|167.28|164.78|167.24|164.74|167.32|164.82|167.24|164.74|21
1623885210000|2021-06-16 23:13:30|167.25|164.75|167.17|164.67|167.3|164.8|167.17|164.67|15
1623885220000|2021-06-16 23:13:40|167.16|164.66|167.2|164.7|167.2|164.7|167.14|164.64|19
1623885230000|2021-06-16 23:13:50|167.18|164.68|167.07|164.57|167.18|164.68|167.07|164.57|15
1623885240000|2021-06-16 23:14:00|167.06|164.56|167.1|164.6|167.1|164.6|167.01|164.51|17
1623885250000|2021-06-16 23:14:10|167.13|164.63|167|164.5|167.17|164.67|167|164.5|24
1623885260000|2021-06-16 23:14:20|166.99|164.49|167.08|164.58|167.14|164.64|166.98|164.48|21
1623885270000|2021-06-16 23:14:30|167.12|164.62|167.19|164.69|167.23|164.73|167.12|164.62|25
1623885280000|2021-06-16 23:14:40|167.17|164.67|167.12|164.62|167.21|164.71|167.12|164.62|26
1623885290000|2021-06-16 23:14:50|167.11|164.61|167.17|164.67|167.19|164.69|167.1|164.6|26
1623885300000|2021-06-16 23:15:00|167.18|164.68|167.12|164.62|167.19|164.69|167.09|164.59|24
1623885310000|2021-06-16 23:15:10|167.11|164.61|167.11|164.61|167.17|164.67|167.11|164.61|14
1623885320000|2021-06-16 23:15:20|167.12|164.62|167.06|164.56|167.16|164.66|167.06|164.56|28
1623885330000|2021-06-16 23:15:30|167.05|164.55|166.83|164.33|167.05|164.55|166.83|164.33|17
1623885340000|2021-06-16 23:15:40|166.84|164.34|166.58|164.08|166.84|164.34|166.55|164.05|27
1623885350000|2021-06-16 23:15:50|166.65|164.15|166.77|164.27|166.78|164.28|166.64|164.14|29
1623885360000|2021-06-16 23:16:00|166.76|164.26|166.93|164.43|166.94|164.44|166.72|164.22|22
1623885370000|2021-06-16 23:16:10|166.92|164.42|166.87|164.37|166.98|164.48|166.87|164.37|22
1623885380000|2021-06-16 23:16:20|166.85|164.35|166.91|164.41|166.95|164.45|166.85|164.35|25
1623885390000|2021-06-16 23:16:30|166.9|164.4|166.95|164.45|167|164.5|166.9|164.4|27
1623885400000|2021-06-16 23:16:40|166.91|164.41|166.95|164.45|167.03|164.53|166.87|164.37|25
1623885410000|2021-06-16 23:16:50|166.94|164.44|166.89|164.39|166.94|164.44|166.89|164.39|14
1623885420000|2021-06-16 23:17:00|166.86|164.36|166.56|164.06|166.87|164.37|166.56|164.06|27
1623885430000|2021-06-16 23:17:10|166.55|164.05|166.78|164.28|166.78|164.28|166.51|164.01|30
1623885440000|2021-06-16 23:17:20|166.75|164.25|166.75|164.25|166.82|164.32|166.69|164.19|24
1623885450000|2021-06-16 23:17:30|166.76|164.26|166.9|164.4|166.9|164.4|166.74|164.24|28
1623885460000|2021-06-16 23:17:40|166.94|164.44|166.94|164.44|166.95|164.45|166.82|164.32|27
1623885470000|2021-06-16 23:17:50|166.96|164.46|166.97|164.47|167|164.5|166.96|164.46|15
1623885480000|2021-06-16 23:18:00|166.98|164.48|167.07|164.57|167.08|164.58|166.97|164.47|21
1623885490000|2021-06-16 23:18:10|167.06|164.56|167.03|164.53|167.08|164.58|167.03|164.53|12
1623885500000|2021-06-16 23:18:20|167.02|164.52|167.04|164.54|167.06|164.56|167.02|164.52|13
1623885510000|2021-06-16 23:18:30|167.05|164.55|167.06|164.56|167.07|164.57|167.05|164.55|10
1623885520000|2021-06-16 23:18:40|167.07|164.57|167.05|164.55|167.07|164.57|167.04|164.54|8
1623885530000|2021-06-16 23:18:50|167.04|164.54|167.05|164.55|167.05|164.55|167.02|164.52|10
1623885540000|2021-06-16 23:19:00|167.04|164.54|166.89|164.39|167.05|164.55|166.88|164.38|13
1623885550000|2021-06-16 23:19:10|166.9|164.4|166.94|164.44|166.95|164.45|166.89|164.39|15
1623885560000|2021-06-16 23:19:20|166.95|164.45|167.05|164.55|167.05|164.55|166.94|164.44|18
1623885570000|2021-06-16 23:19:30|167.04|164.54|167.09|164.59|167.11|164.61|167.04|164.54|19
1623885580000|2021-06-16 23:19:40|167.1|164.6|167.13|164.63|167.13|164.63|167.1|164.6|9
1623885590000|2021-06-16 23:19:50|167.14|164.64|167.15|164.65|167.24|164.74|167.14|164.64|17
1623885600000|2021-06-16 23:20:00|167.17|164.67|167.19|164.69|167.2|164.7|167.16|164.66|21
1623885610000|2021-06-16 23:20:10|167.2|164.7|167.22|164.72|167.22|164.72|167.18|164.68|19
1623885630000|2021-06-16 23:20:30|167.21|164.71|167.14|164.64|167.22|164.72|167.14|164.64|11
1623885640000|2021-06-16 23:20:40|167.15|164.65|167.25|164.75|167.27|164.77|167.15|164.65|18
1623885650000|2021-06-16 23:20:50|167.26|164.76|167.14|164.64|167.26|164.76|167.14|164.64|24
1623885660000|2021-06-16 23:21:00|167.15|164.65|167.09|164.59|167.17|164.67|167.09|164.59|17
1623885670000|2021-06-16 23:21:10|167.1|164.6|167.12|164.62|167.12|164.62|167.09|164.59|14
1623885690000|2021-06-16 23:21:30|167.11|164.61|167.12|164.62|167.13|164.63|167.11|164.61|3
1623885700000|2021-06-16 23:21:40|167.13|164.63|167.2|164.7|167.22|164.72|167.12|164.62|14
1623885710000|2021-06-16 23:21:50|167.21|164.71|167.22|164.72|167.23|164.73|167.21|164.71|6
1623885720000|2021-06-16 23:22:00|167.23|164.73|167.13|164.63|167.23|164.73|167.11|164.61|14
1623885730000|2021-06-16 23:22:10|167.11|164.61|167.1|164.6|167.13|164.63|167.1|164.6|8
1623885740000|2021-06-16 23:22:20|167.09|164.59|166.97|164.47|167.09|164.59|166.95|164.45|20
1623885750000|2021-06-16 23:22:30|166.96|164.46|166.94|164.44|166.97|164.47|166.94|164.44|9
1623885760000|2021-06-16 23:22:40|166.92|164.42|166.84|164.34|166.92|164.42|166.78|164.28|21
1623885770000|2021-06-16 23:22:50|166.85|164.35|166.81|164.31|166.85|164.35|166.81|164.31|10
1623885780000|2021-06-16 23:23:00|166.8|164.3|166.85|164.35|166.85|164.35|166.79|164.29|11
1623885790000|2021-06-16 23:23:10|166.86|164.36|166.87|164.37|166.88|164.38|166.86|164.36|10
1623885800000|2021-06-16 23:23:20|166.88|164.38|166.78|164.28|166.89|164.39|166.75|164.25|18
1623885810000|2021-06-16 23:23:30|166.77|164.27|166.76|164.26|166.8|164.3|166.76|164.26|10
1623885820000|2021-06-16 23:23:40|166.75|164.25|166.75|164.25|166.78|164.28|166.73|164.23|22
1623885830000|2021-06-16 23:23:50|166.74|164.24|166.75|164.25|166.75|164.25|166.73|164.23|11
1623885840000|2021-06-16 23:24:00|166.74|164.24|166.89|164.39|166.89|164.39|166.72|164.22|15
1623885850000|2021-06-16 23:24:10|166.9|164.4|166.74|164.24|166.91|164.41|166.74|164.24|18
1623885860000|2021-06-16 23:24:20|166.73|164.23|166.59|164.09|166.76|164.26|166.59|164.09|21
1623885870000|2021-06-16 23:24:30|166.6|164.1|166.61|164.11|166.65|164.15|166.55|164.05|21
1623885880000|2021-06-16 23:24:40|166.64|164.14|166.75|164.25|166.75|164.25|166.63|164.13|15
1623885890000|2021-06-16 23:24:50|166.76|164.26|166.79|164.29|166.79|164.29|166.74|164.24|12
1623885900000|2021-06-16 23:25:00|166.78|164.28|166.79|164.29|166.8|164.3|166.75|164.25|15
1623885910000|2021-06-16 23:25:10|166.77|164.27|166.79|164.29|166.79|164.29|166.75|164.25|14
1623885920000|2021-06-16 23:25:20|166.78|164.28|166.8|164.3|166.8|164.3|166.77|164.27|11
1623885930000|2021-06-16 23:25:30|166.81|164.31|166.85|164.35|166.88|164.38|166.81|164.31|19
1623885940000|2021-06-16 23:25:40|166.82|164.32|166.82|164.32|166.83|164.33|166.81|164.31|8
1623885950000|2021-06-16 23:25:50|166.83|164.33|166.82|164.32|166.83|164.33|166.82|164.32|2
1623885960000|2021-06-16 23:26:00|166.8|164.3|166.68|164.18|166.8|164.3|166.68|164.18|19
1623885970000|2021-06-16 23:26:10|166.69|164.19|166.61|164.11|166.69|164.19|166.61|164.11|14
1623885980000|2021-06-16 23:26:20|166.6|164.1|166.7|164.2|166.71|164.21|166.6|164.1|16
1623885990000|2021-06-16 23:26:30|166.73|164.23|166.64|164.14|166.73|164.23|166.63|164.13|14
1623886000000|2021-06-16 23:26:40|166.65|164.15|166.62|164.12|166.65|164.15|166.62|164.12|18
1623886010000|2021-06-16 23:26:50|166.63|164.13|166.67|164.17|166.69|164.19|166.62|164.12|18
1623886020000|2021-06-16 23:27:00|166.69|164.19|166.76|164.26|166.77|164.27|166.69|164.19|19
1623886030000|2021-06-16 23:27:10|166.75|164.25|166.76|164.26|166.78|164.28|166.74|164.24|10
1623886040000|2021-06-16 23:27:20|166.75|164.25|166.84|164.34|166.84|164.34|166.75|164.25|14
1623886050000|2021-06-16 23:27:30|166.85|164.35|166.81|164.31|166.86|164.36|166.75|164.25|15
1623886060000|2021-06-16 23:27:40|166.82|164.32|166.84|164.34|166.84|164.34|166.78|164.28|11
1623886070000|2021-06-16 23:27:50|166.85|164.35|166.91|164.41|166.91|164.41|166.84|164.34|11
1623886080000|2021-06-16 23:28:00|166.92|164.42|166.93|164.43|166.93|164.43|166.89|164.39|9
1623886090000|2021-06-16 23:28:10|166.92|164.42|166.97|164.47|166.97|164.47|166.92|164.42|5
1623886100000|2021-06-16 23:28:20|166.98|164.48|166.98|164.48|166.98|164.48|166.97|164.47|5
1623886110000|2021-06-16 23:28:30|166.97|164.47|166.8|164.3|166.97|164.47|166.8|164.3|14
1623886120000|2021-06-16 23:28:40|166.81|164.31|166.81|164.31|166.81|164.31|166.79|164.29|7
1623886130000|2021-06-16 23:28:50|166.82|164.32|166.82|164.32|166.82|164.32|166.8|164.3|9
1623886140000|2021-06-16 23:29:00|166.81|164.31|166.93|164.43|166.94|164.44|166.8|164.3|21
1623886150000|2021-06-16 23:29:10|166.94|164.44|166.93|164.43|166.94|164.44|166.91|164.41|11
1623886160000|2021-06-16 23:29:20|166.92|164.42|166.84|164.34|166.92|164.42|166.84|164.34|12
1623886170000|2021-06-16 23:29:30|166.85|164.35|166.83|164.33|166.86|164.36|166.83|164.33|9
1623886180000|2021-06-16 23:29:40|166.81|164.31|166.78|164.28|166.81|164.31|166.77|164.27|11
1623886190000|2021-06-16 23:29:50|166.77|164.27|166.74|164.24|166.77|164.27|166.74|164.24|6
1623886200000|2021-06-16 23:30:00|166.75|164.25|166.77|164.27|166.77|164.27|166.74|164.24|13
1623886210000|2021-06-16 23:30:10|166.76|164.26|166.83|164.33|166.83|164.33|166.76|164.26|17
1623886220000|2021-06-16 23:30:20|166.82|164.32|166.76|164.26|166.82|164.32|166.76|164.26|12
1623886230000|2021-06-16 23:30:30|166.75|164.25|166.79|164.29|166.79|164.29|166.74|164.24|7
1623886240000|2021-06-16 23:30:40|166.78|164.28|166.79|164.29|166.8|164.3|166.78|164.28|4
1623886250000|2021-06-16 23:30:50|166.77|164.27|166.78|164.28|166.79|164.29|166.76|164.26|12
1623886260000|2021-06-16 23:31:00|166.77|164.27|166.77|164.27|166.78|164.28|166.75|164.25|13
1623886270000|2021-06-16 23:31:10|166.78|164.28|166.69|164.19|166.78|164.28|166.69|164.19|7
1623886280000|2021-06-16 23:31:20|166.68|164.18|166.68|164.18|166.7|164.2|166.62|164.12|21
1623886290000|2021-06-16 23:31:30|166.69|164.19|166.69|164.19|166.72|164.22|166.69|164.19|14
1623886300000|2021-06-16 23:31:40|166.71|164.21|166.73|164.23|166.73|164.23|166.69|164.19|13
1623886310000|2021-06-16 23:31:50|166.72|164.22|166.77|164.27|166.78|164.28|166.71|164.21|11
1623886320000|2021-06-16 23:32:00|166.78|164.28|166.85|164.35|166.89|164.39|166.77|164.27|24
1623886330000|2021-06-16 23:32:10|166.86|164.36|166.88|164.38|166.89|164.39|166.84|164.34|22
1623886340000|2021-06-16 23:32:20|166.9|164.4|166.88|164.38|166.92|164.42|166.88|164.38|18
1623886350000|2021-06-16 23:32:30|166.89|164.39|166.87|164.37|166.92|164.42|166.87|164.37|7
1623886360000|2021-06-16 23:32:40|166.86|164.36|166.85|164.35|166.86|164.36|166.85|164.35|16
1623886370000|2021-06-16 23:32:50|166.86|164.36|166.83|164.33|166.86|164.36|166.83|164.33|17
1623886380000|2021-06-16 23:33:00|166.84|164.34|166.78|164.28|166.84|164.34|166.78|164.28|10
1623886390000|2021-06-16 23:33:10|166.77|164.27|166.73|164.23|166.78|164.28|166.73|164.23|12
1623886400000|2021-06-16 23:33:20|166.74|164.24|166.77|164.27|166.77|164.27|166.73|164.23|14
1623886410000|2021-06-16 23:33:30|166.78|164.28|166.69|164.19|166.78|164.28|166.69|164.19|19
1623886420000|2021-06-16 23:33:40|166.68|164.18|166.68|164.18|166.69|164.19|166.68|164.18|9
1623886430000|2021-06-16 23:33:50|166.69|164.19|166.65|164.15|166.69|164.19|166.64|164.14|23
1623886440000|2021-06-16 23:34:00|166.64|164.14|166.6|164.1|166.66|164.16|166.6|164.1|18
1623886450000|2021-06-16 23:34:10|166.59|164.09|166.54|164.04|166.61|164.11|166.53|164.03|21
1623886460000|2021-06-16 23:34:20|166.55|164.05|166.52|164.02|166.55|164.05|166.52|164.02|8
1623886470000|2021-06-16 23:34:30|166.5|164|166.57|164.07|166.57|164.07|166.46|163.96|24
1623886480000|2021-06-16 23:34:40|166.58|164.08|166.6|164.1|166.6|164.1|166.55|164.05|13
1623886490000|2021-06-16 23:34:50|166.59|164.09|166.57|164.07|166.6|164.1|166.57|164.07|10
1623886500000|2021-06-16 23:35:00|166.59|164.09|166.64|164.14|166.68|164.18|166.57|164.07|17
1623886510000|2021-06-16 23:35:10|166.67|164.17|166.72|164.22|166.74|164.24|166.64|164.14|25
1623886520000|2021-06-16 23:35:20|166.73|164.23|166.76|164.26|166.76|164.26|166.69|164.19|18
1623886530000|2021-06-16 23:35:30|166.75|164.25|166.73|164.23|166.81|164.31|166.72|164.22|16
1623886540000|2021-06-16 23:35:40|166.71|164.21|166.67|164.17|166.71|164.21|166.67|164.17|15
1623886550000|2021-06-16 23:35:50|166.68|164.18|166.78|164.28|166.78|164.28|166.67|164.17|14
1623886560000|2021-06-16 23:36:00|166.77|164.27|166.69|164.19|166.78|164.28|166.67|164.17|20
1623886570000|2021-06-16 23:36:10|166.71|164.21|166.77|164.27|166.77|164.27|166.7|164.2|17
1623886580000|2021-06-16 23:36:20|166.76|164.26|166.8|164.3|166.81|164.31|166.74|164.24|19
1623886590000|2021-06-16 23:36:30|166.82|164.32|166.8|164.3|166.82|164.32|166.79|164.29|15
1623886600000|2021-06-16 23:36:40|166.81|164.31|166.69|164.19|166.89|164.39|166.68|164.18|22
1623886610000|2021-06-16 23:36:50|166.68|164.18|166.68|164.18|166.72|164.22|166.68|164.18|23
1623886620000|2021-06-16 23:37:00|166.67|164.17|166.66|164.16|166.7|164.2|166.66|164.16|13
1623886630000|2021-06-16 23:37:10|166.65|164.15|166.69|164.19|166.71|164.21|166.65|164.15|15
1623886640000|2021-06-16 23:37:20|166.7|164.2|166.69|164.19|166.71|164.21|166.69|164.19|8
1623886650000|2021-06-16 23:37:30|166.7|164.2|166.73|164.23|166.73|164.23|166.69|164.19|12
1623886660000|2021-06-16 23:37:40|166.74|164.24|166.75|164.25|166.75|164.25|166.73|164.23|7
1623886670000|2021-06-16 23:37:50|166.74|164.24|166.75|164.25|166.75|164.25|166.74|164.24|6
1623886680000|2021-06-16 23:38:00|166.74|164.24|166.75|164.25|166.75|164.25|166.74|164.24|2
1623886690000|2021-06-16 23:38:10|166.78|164.28|166.82|164.32|166.84|164.34|166.76|164.26|12
1623886700000|2021-06-16 23:38:20|166.83|164.33|166.73|164.23|166.83|164.33|166.72|164.22|13
1623886710000|2021-06-16 23:38:30|166.74|164.24|166.75|164.25|166.76|164.26|166.74|164.24|11
1623886720000|2021-06-16 23:38:40|166.76|164.26|166.79|164.29|166.79|164.29|166.76|164.26|12
1623886730000|2021-06-16 23:38:50|166.8|164.3|166.78|164.28|166.8|164.3|166.77|164.27|5
1623886740000|2021-06-16 23:39:00|166.79|164.29|166.82|164.32|166.82|164.32|166.79|164.29|6
1623886750000|2021-06-16 23:39:10|166.81|164.31|166.84|164.34|166.86|164.36|166.81|164.31|16
1623886760000|2021-06-16 23:39:20|166.83|164.33|166.96|164.46|166.97|164.47|166.83|164.33|18
1623886770000|2021-06-16 23:39:30|166.98|164.48|167.05|164.55|167.05|164.55|166.98|164.48|12
1623886780000|2021-06-16 23:39:40|167.04|164.54|167.05|164.55|167.06|164.56|167.01|164.51|19
1623886790000|2021-06-16 23:39:50|167.06|164.56|167|164.5|167.06|164.56|167|164.5|18
1623886800000|2021-06-16 23:40:00|166.98|164.48|166.95|164.45|166.98|164.48|166.91|164.41|19
1623886810000|2021-06-16 23:40:10|166.94|164.44|166.94|164.44|166.96|164.46|166.93|164.43|10
1623886820000|2021-06-16 23:40:20|166.95|164.45|166.99|164.49|166.99|164.49|166.94|164.44|8
1623886830000|2021-06-16 23:40:30|167|164.5|167.03|164.53|167.03|164.53|167|164.5|12
1623886840000|2021-06-16 23:40:40|167.02|164.52|167.02|164.52|167.04|164.54|167.02|164.52|9
1623886850000|2021-06-16 23:40:50|167.03|164.53|166.96|164.46|167.03|164.53|166.96|164.46|14
1623886860000|2021-06-16 23:41:00|166.95|164.45|166.9|164.4|166.95|164.45|166.9|164.4|6
1623886870000|2021-06-16 23:41:10|166.89|164.39|166.88|164.38|166.9|164.4|166.88|164.38|8
1623886880000|2021-06-16 23:41:20|166.87|164.37|166.83|164.33|166.87|164.37|166.8|164.3|15
1623886890000|2021-06-16 23:41:30|166.82|164.32|166.82|164.32|166.84|164.34|166.8|164.3|17
1623886900000|2021-06-16 23:41:40|166.83|164.33|166.82|164.32|166.85|164.35|166.82|164.32|13
1623886910000|2021-06-16 23:41:50|166.79|164.29|166.77|164.27|166.81|164.31|166.77|164.27|7
1623886920000|2021-06-16 23:42:00|166.78|164.28|166.77|164.27|166.78|164.28|166.76|164.26|8
1623886930000|2021-06-16 23:42:10|166.78|164.28|166.83|164.33|166.83|164.33|166.76|164.26|10
1623886940000|2021-06-16 23:42:20|166.84|164.34|166.86|164.36|166.87|164.37|166.84|164.34|13
1623886950000|2021-06-16 23:42:30|166.87|164.37|166.96|164.46|166.96|164.46|166.86|164.36|13
1623886960000|2021-06-16 23:42:40|166.97|164.47|166.97|164.47|166.97|164.47|166.96|164.46|13
1623886970000|2021-06-16 23:42:50|166.96|164.46|166.87|164.37|166.97|164.47|166.87|164.37|9
1623886980000|2021-06-16 23:43:00|166.88|164.38|166.82|164.32|166.88|164.38|166.81|164.31|11
1623886990000|2021-06-16 23:43:10|166.83|164.33|166.82|164.32|166.84|164.34|166.82|164.32|8
1623887000000|2021-06-16 23:43:20|166.81|164.31|166.75|164.25|166.81|164.31|166.75|164.25|10
1623887010000|2021-06-16 23:43:30|166.76|164.26|166.87|164.37|166.88|164.38|166.76|164.26|21
1623887020000|2021-06-16 23:43:40|166.89|164.39|166.82|164.32|166.9|164.4|166.82|164.32|20
1623887030000|2021-06-16 23:43:50|166.83|164.33|166.84|164.34|166.84|164.34|166.83|164.33|2
1623887040000|2021-06-16 23:44:00|166.83|164.33|166.79|164.29|166.83|164.33|166.75|164.25|16
1623887050000|2021-06-16 23:44:10|166.78|164.28|166.71|164.21|166.79|164.29|166.71|164.21|12
1623887060000|2021-06-16 23:44:20|166.72|164.22|166.72|164.22|166.72|164.22|166.68|164.18|13
1623887070000|2021-06-16 23:44:30|166.71|164.21|166.71|164.21|166.72|164.22|166.7|164.2|13
1623887080000|2021-06-16 23:44:40|166.72|164.22|166.76|164.26|166.77|164.27|166.72|164.22|18
1623887090000|2021-06-16 23:44:50|166.75|164.25|166.76|164.26|166.78|164.28|166.75|164.25|6
1623887100000|2021-06-16 23:45:00|166.75|164.25|166.76|164.26|166.78|164.28|166.75|164.25|12
1623887110000|2021-06-16 23:45:10|166.75|164.25|166.85|164.35|166.85|164.35|166.72|164.22|18
1623887120000|2021-06-16 23:45:20|166.84|164.34|166.86|164.36|166.87|164.37|166.82|164.32|11
1623887130000|2021-06-16 23:45:30|166.87|164.37|166.91|164.41|166.91|164.41|166.85|164.35|12
1623887140000|2021-06-16 23:45:40|166.9|164.4|166.95|164.45|166.95|164.45|166.89|164.39|7
1623887150000|2021-06-16 23:45:50|166.96|164.46|166.98|164.48|166.99|164.49|166.96|164.46|8
1623887160000|2021-06-16 23:46:00|166.99|164.49|167|164.5|167|164.5|166.95|164.45|23
1623887170000|2021-06-16 23:46:10|167.01|164.51|167.02|164.52|167.02|164.52|166.99|164.49|11
1623887180000|2021-06-16 23:46:20|167.01|164.51|167.02|164.52|167.03|164.53|167|164.5|17
1623887190000|2021-06-16 23:46:30|167.03|164.53|167.06|164.56|167.07|164.57|167.01|164.51|25
1623887200000|2021-06-16 23:46:40|167.05|164.55|166.97|164.47|167.06|164.56|166.96|164.46|14
1623887210000|2021-06-16 23:46:50|166.96|164.46|166.99|164.49|167|164.5|166.96|164.46|16
1623887220000|2021-06-16 23:47:00|167|164.5|167|164.5|167.03|164.53|167|164.5|12
1623887230000|2021-06-16 23:47:10|166.99|164.49|166.99|164.49|167.02|164.52|166.98|164.48|12
1623887240000|2021-06-16 23:47:20|166.98|164.48|166.94|164.44|166.99|164.49|166.93|164.43|10
1623887250000|2021-06-16 23:47:30|166.95|164.45|166.93|164.43|166.96|164.46|166.93|164.43|8
1623887260000|2021-06-16 23:47:40|166.94|164.44|166.95|164.45|166.96|164.46|166.92|164.42|11
1623887270000|2021-06-16 23:47:50|166.96|164.46|166.95|164.45|166.97|164.47|166.95|164.45|8
1623887280000|2021-06-16 23:48:00|166.96|164.46|166.92|164.42|166.96|164.46|166.87|164.37|11
1623887290000|2021-06-16 23:48:10|166.91|164.41|166.88|164.38|166.91|164.41|166.88|164.38|5
1623887300000|2021-06-16 23:48:20|166.87|164.37|166.87|164.37|166.88|164.38|166.86|164.36|8
1623887310000|2021-06-16 23:48:30|166.88|164.38|166.95|164.45|166.96|164.46|166.88|164.38|13
1623887320000|2021-06-16 23:48:40|166.94|164.44|167.02|164.52|167.02|164.52|166.93|164.43|10
1623887330000|2021-06-16 23:48:50|167.03|164.53|167.05|164.55|167.05|164.55|167.02|164.52|7
1623887340000|2021-06-16 23:49:00|167.04|164.54|167.09|164.59|167.09|164.59|167.03|164.53|17
1623887350000|2021-06-16 23:49:10|167.1|164.6|167.1|164.6|167.1|164.6|167.09|164.59|9
1623887360000|2021-06-16 23:49:20|167.09|164.59|167.14|164.64|167.16|164.66|167.09|164.59|22
1623887370000|2021-06-16 23:49:30|167.16|164.66|167.19|164.69|167.22|164.72|167.16|164.66|21
1623887380000|2021-06-16 23:49:40|167.21|164.71|167.24|164.74|167.25|164.75|167.19|164.69|16
1623887390000|2021-06-16 23:49:50|167.25|164.75|167.27|164.77|167.27|164.77|167.25|164.75|9
1623887400000|2021-06-16 23:50:00|167.28|164.78|167.22|164.72|167.28|164.78|167.22|164.72|9
1623887410000|2021-06-16 23:50:10|167.23|164.73|167.2|164.7|167.25|164.75|167.19|164.69|12
1623887420000|2021-06-16 23:50:20|167.21|164.71|167.22|164.72|167.24|164.74|167.2|164.7|18
1623887430000|2021-06-16 23:50:30|167.23|164.73|167.26|164.76|167.26|164.76|167.21|164.71|8
1623887440000|2021-06-16 23:50:40|167.24|164.74|167.27|164.77|167.27|164.77|167.24|164.74|6
1623887450000|2021-06-16 23:50:50|167.26|164.76|167.22|164.72|167.26|164.76|167.21|164.71|10
1623887460000|2021-06-16 23:51:00|167.21|164.71|167.18|164.68|167.21|164.71|167.18|164.68|14
1623887470000|2021-06-16 23:51:10|167.19|164.69|167.19|164.69|167.2|164.7|167.17|164.67|12
1623887480000|2021-06-16 23:51:20|167.18|164.68|167.23|164.73|167.23|164.73|167.18|164.68|9
1623887490000|2021-06-16 23:51:30|167.25|164.75|167.21|164.71|167.25|164.75|167.19|164.69|16
1623887500000|2021-06-16 23:51:40|167.2|164.7|167.18|164.68|167.2|164.7|167.18|164.68|11
1623887510000|2021-06-16 23:51:50|167.17|164.67|167.16|164.66|167.18|164.68|167.15|164.65|10
1623887520000|2021-06-16 23:52:00|167.15|164.65|167.12|164.62|167.15|164.65|167.12|164.62|6
1623887530000|2021-06-16 23:52:10|167.13|164.63|167.16|164.66|167.16|164.66|167.13|164.63|10
1623887540000|2021-06-16 23:52:20|167.15|164.65|167.15|164.65|167.16|164.66|167.15|164.65|3
1623887550000|2021-06-16 23:52:30|167.16|164.66|167.14|164.64|167.16|164.66|167.13|164.63|9
1623887560000|2021-06-16 23:52:40|167.15|164.65|167.12|164.62|167.15|164.65|167.11|164.61|6
1623887570000|2021-06-16 23:52:50|167.11|164.61|167.08|164.58|167.12|164.62|167.06|164.56|14
1623887580000|2021-06-16 23:53:00|167.09|164.59|167.1|164.6|167.1|164.6|167.08|164.58|8
1623887590000|2021-06-16 23:53:10|167.11|164.61|167.16|164.66|167.19|164.69|167.11|164.61|16
1623887600000|2021-06-16 23:53:20|167.17|164.67|167.21|164.71|167.21|164.71|167.15|164.65|21
1623887610000|2021-06-16 23:53:30|167.2|164.7|167.3|164.8|167.3|164.8|167.19|164.69|15
1623887620000|2021-06-16 23:53:40|167.29|164.79|167.26|164.76|167.29|164.79|167.25|164.75|17
1623887630000|2021-06-16 23:53:50|167.27|164.77|167.26|164.76|167.27|164.77|167.26|164.76|6
1623887640000|2021-06-16 23:54:00|167.27|164.77|167.3|164.8|167.32|164.82|167.27|164.77|16
1623887650000|2021-06-16 23:54:10|167.31|164.81|167.29|164.79|167.31|164.81|167.29|164.79|7
1623887660000|2021-06-16 23:54:20|167.3|164.8|167.31|164.81|167.31|164.81|167.28|164.78|5
1623887670000|2021-06-16 23:54:30|167.32|164.82|167.27|164.77|167.32|164.82|167.25|164.75|15
1623887680000|2021-06-16 23:54:40|167.26|164.76|167.29|164.79|167.32|164.82|167.24|164.74|10
1623887690000|2021-06-16 23:54:50|167.31|164.81|167.3|164.8|167.31|164.81|167.3|164.8|4
1623887700000|2021-06-16 23:55:00|167.28|164.78|167.2|164.7|167.29|164.79|167.19|164.69|11
1623887710000|2021-06-16 23:55:10|167.19|164.69|167.19|164.69|167.21|164.71|167.18|164.68|9
1623887720000|2021-06-16 23:55:20|167.18|164.68|167.21|164.71|167.21|164.71|167.18|164.68|4
1623887730000|2021-06-16 23:55:30|167.2|164.7|167.27|164.77|167.27|164.77|167.2|164.7|14
1623887740000|2021-06-16 23:55:40|167.26|164.76|167.32|164.82|167.32|164.82|167.26|164.76|17
1623887750000|2021-06-16 23:55:50|167.31|164.81|167.34|164.84|167.34|164.84|167.27|164.77|11
1623887760000|2021-06-16 23:56:00|167.35|164.85|167.38|164.88|167.38|164.88|167.33|164.83|16
1623887770000|2021-06-16 23:56:10|167.39|164.89|167.38|164.88|167.4|164.9|167.38|164.88|4
1623887780000|2021-06-16 23:56:20|167.37|164.87|167.36|164.86|167.38|164.88|167.34|164.84|11
1623887790000|2021-06-16 23:56:30|167.35|164.85|167.41|164.91|167.42|164.92|167.35|164.85|13
1623887800000|2021-06-16 23:56:40|167.39|164.89|167.4|164.9|167.41|164.91|167.39|164.89|8
1623887810000|2021-06-16 23:56:50|167.41|164.91|167.6|165.1|167.6|165.1|167.4|164.9|18
1623887820000|2021-06-16 23:57:00|167.59|165.09|167.56|165.06|167.59|165.09|167.54|165.04|19
1623887830000|2021-06-16 23:57:10|167.55|165.05|167.53|165.03|167.57|165.07|167.53|165.03|13
1623887840000|2021-06-16 23:57:20|167.51|165.01|167.5|165|167.51|165.01|167.48|164.98|14
1623887850000|2021-06-16 23:57:30|167.48|164.98|167.51|165.01|167.51|165.01|167.48|164.98|9
1623887860000|2021-06-16 23:57:40|167.54|165.04|167.56|165.06|167.57|165.07|167.53|165.03|20
1623887870000|2021-06-16 23:57:50|167.57|165.07|167.6|165.1|167.6|165.1|167.55|165.05|14
1623887880000|2021-06-16 23:58:00|167.59|165.09|167.62|165.12|167.62|165.12|167.59|165.09|5
1623887890000|2021-06-16 23:58:10|167.61|165.11|167.63|165.13|167.63|165.13|167.61|165.11|8
1623887900000|2021-06-16 23:58:20|167.61|165.11|167.61|165.11|167.64|165.14|167.61|165.11|8
1623887910000|2021-06-16 23:58:30|167.64|165.14|167.64|165.14|167.64|165.14|167.61|165.11|11
1623887920000|2021-06-16 23:58:40|167.58|165.08|167.59|165.09|167.6|165.1|167.58|165.08|9
1623887930000|2021-06-16 23:58:50|167.57|165.07|167.6|165.1|167.61|165.11|167.57|165.07|10
1623887940000|2021-06-16 23:59:00|167.59|165.09|167.76|165.26|167.76|165.26|167.57|165.07|23
1623887950000|2021-06-16 23:59:10|167.75|165.25|167.77|165.27|167.79|165.29|167.75|165.25|10
1623887960000|2021-06-16 23:59:20|167.78|165.28|167.78|165.28|167.79|165.29|167.74|165.24|20
1623887970000|2021-06-16 23:59:30|167.77|165.27|167.78|165.28|167.79|165.29|167.76|165.26|13
1623887980000|2021-06-16 23:59:40|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|8
1623887990000|2021-06-16 23:59:50|167.79|165.29|167.82|165.32|167.84|165.34|167.78|165.28|16
1623888000000|2021-06-17 00:00:00|167.81|165.31|167.79|165.29|167.81|165.31|167.77|165.27|11
1623888010000|2021-06-17 00:00:10|167.78|165.28|167.51|165.01|167.78|165.28|167.51|165.01|18
1623888020000|2021-06-17 00:00:20|167.5|165|167.84|165.34|167.85|165.35|167.5|165|22
1623888030000|2021-06-17 00:00:30|167.85|165.35|167.86|165.36|167.86|165.36|167.83|165.33|12
1623888040000|2021-06-17 00:00:40|167.87|165.37|167.82|165.32|167.9|165.4|167.82|165.32|14
1623888050000|2021-06-17 00:00:50|167.84|165.34|167.75|165.25|167.84|165.34|167.74|165.24|14
1623888060000|2021-06-17 00:01:00|167.78|165.28|167.82|165.32|167.87|165.37|167.75|165.25|21
1623888070000|2021-06-17 00:01:10|167.79|165.29|167.7|165.2|167.85|165.35|167.7|165.2|23
1623888080000|2021-06-17 00:01:20|167.69|165.19|167.57|165.07|167.69|165.19|167.56|165.06|18
1623888090000|2021-06-17 00:01:30|167.56|165.06|167.57|165.07|167.61|165.11|167.54|165.04|19
1623888100000|2021-06-17 00:01:40|167.55|165.05|167.74|165.24|167.74|165.24|167.55|165.05|27
1623888110000|2021-06-17 00:01:50|167.73|165.23|167.58|165.08|167.75|165.25|167.55|165.05|23
1623888120000|2021-06-17 00:02:00|167.56|165.06|167.49|164.99|167.62|165.12|167.4|164.9|29
1623888130000|2021-06-17 00:02:10|167.5|165|167.15|164.65|167.5|165|167.11|164.61|25
1623888140000|2021-06-17 00:02:20|167.16|164.66|167.21|164.71|167.23|164.73|167.15|164.65|22
1623888150000|2021-06-17 00:02:30|167.2|164.7|167.06|164.56|167.2|164.7|167.01|164.51|14
1623888160000|2021-06-17 00:02:40|167.05|164.55|166.99|164.49|167.05|164.55|166.97|164.47|20
1623888170000|2021-06-17 00:02:50|167|164.5|167.12|164.62|167.17|164.67|166.98|164.48|26
1623888180000|2021-06-17 00:03:00|167.11|164.61|167.01|164.51|167.13|164.63|166.99|164.49|19
1623888190000|2021-06-17 00:03:10|167|164.5|167.02|164.52|167.07|164.57|167|164.5|17
1623888200000|2021-06-17 00:03:20|167.01|164.51|167.04|164.54|167.04|164.54|167.01|164.51|15
1623888210000|2021-06-17 00:03:30|167.03|164.53|167.37|164.87|167.37|164.87|167.03|164.53|22
1623888220000|2021-06-17 00:03:40|167.36|164.86|167.34|164.84|167.38|164.88|167.29|164.79|19
1623888230000|2021-06-17 00:03:50|167.35|164.85|167.28|164.78|167.35|164.85|167.28|164.78|11
1623888240000|2021-06-17 00:04:00|167.27|164.77|167.16|164.66|167.27|164.77|167.14|164.64|23
1623888250000|2021-06-17 00:04:10|167.15|164.65|167.23|164.73|167.25|164.75|167.12|164.62|19
1623888260000|2021-06-17 00:04:20|167.24|164.74|167.25|164.75|167.33|164.83|167.24|164.74|21
1623888270000|2021-06-17 00:04:30|167.26|164.76|167.25|164.75|167.26|164.76|167.21|164.71|19
1623888280000|2021-06-17 00:04:40|167.26|164.76|167.35|164.85|167.35|164.85|167.26|164.76|11
1623888290000|2021-06-17 00:04:50|167.36|164.86|167.4|164.9|167.47|164.97|167.35|164.85|23
1623888300000|2021-06-17 00:05:00|167.41|164.91|167.5|165|167.5|165|167.39|164.89|19
1623888310000|2021-06-17 00:05:10|167.49|164.99|167.55|165.05|167.56|165.06|167.47|164.97|19
1623888320000|2021-06-17 00:05:20|167.56|165.06|167.71|165.21|167.71|165.21|167.56|165.06|21
1623888330000|2021-06-17 00:05:30|167.72|165.22|167.59|165.09|167.73|165.23|167.58|165.08|19
1623888340000|2021-06-17 00:05:40|167.6|165.1|167.71|165.21|167.71|165.21|167.6|165.1|12
1623888350000|2021-06-17 00:05:50|167.72|165.22|167.8|165.3|167.8|165.3|167.69|165.19|15
1623888360000|2021-06-17 00:06:00|167.81|165.31|167.81|165.31|167.84|165.34|167.8|165.3|14
1623888370000|2021-06-17 00:06:10|167.82|165.32|167.85|165.35|167.85|165.35|167.81|165.31|9
1623888380000|2021-06-17 00:06:20|167.89|165.39|168.12|165.62|168.16|165.66|167.86|165.36|21
1623888390000|2021-06-17 00:06:30|168.15|165.65|168.2|165.7|168.25|165.75|168.15|165.65|20
1623888400000|2021-06-17 00:06:40|168.19|165.69|168.19|165.69|168.21|165.71|168.14|165.64|17
1623888410000|2021-06-17 00:06:50|168.2|165.7|168.2|165.7|168.26|165.76|168.17|165.67|15
1623888420000|2021-06-17 00:07:00|168.21|165.71|168.11|165.61|168.22|165.72|168.1|165.6|12
1623888430000|2021-06-17 00:07:10|168.09|165.59|168.26|165.76|168.26|165.76|168.09|165.59|15
1623888440000|2021-06-17 00:07:20|168.27|165.77|168.34|165.84|168.36|165.86|168.26|165.76|20
1623888450000|2021-06-17 00:07:30|168.35|165.85|168.32|165.82|168.37|165.87|168.31|165.81|19
1623888460000|2021-06-17 00:07:40|168.36|165.86|168.45|165.95|168.46|165.96|168.32|165.82|18
1623888470000|2021-06-17 00:07:50|168.44|165.94|168.51|166.01|168.52|166.02|168.43|165.93|15
1623888480000|2021-06-17 00:08:00|168.49|165.99|168.63|166.13|168.63|166.13|168.49|165.99|11
1623888490000|2021-06-17 00:08:10|168.61|166.11|168.61|166.11|168.61|166.11|168.56|166.06|13
1623888500000|2021-06-17 00:08:20|168.6|166.1|168.6|166.1|168.61|166.11|168.6|166.1|9
1623888510000|2021-06-17 00:08:30|168.61|166.11|168.63|166.13|168.65|166.15|168.6|166.1|19
1623888520000|2021-06-17 00:08:40|168.64|166.14|168.57|166.07|168.69|166.19|168.57|166.07|21
1623888530000|2021-06-17 00:08:50|168.58|166.08|168.64|166.14|168.65|166.15|168.55|166.05|18
1623888540000|2021-06-17 00:09:00|168.65|166.15|168.8|166.3|168.8|166.3|168.63|166.13|13
1623888550000|2021-06-17 00:09:10|168.89|166.39|168.95|166.45|168.95|166.45|168.84|166.34|20
1623888560000|2021-06-17 00:09:20|168.94|166.44|168.94|166.44|168.97|166.47|168.94|166.44|17
1623888570000|2021-06-17 00:09:30|168.95|166.45|168.87|166.37|168.96|166.46|168.87|166.37|17
1623888580000|2021-06-17 00:09:40|168.86|166.36|168.93|166.43|168.95|166.45|168.85|166.35|20
1623888590000|2021-06-17 00:09:50|168.95|166.45|168.92|166.42|168.96|166.46|168.92|166.42|11
1623888600000|2021-06-17 00:10:00|168.91|166.41|169.11|166.61|169.13|166.63|168.91|166.41|20
1623888610000|2021-06-17 00:10:10|169.12|166.62|169.07|166.57|169.12|166.62|169.01|166.51|17
1623888620000|2021-06-17 00:10:20|169.08|166.58|169.07|166.57|169.14|166.64|169.04|166.54|21
1623888630000|2021-06-17 00:10:30|169.08|166.58|169.13|166.63|169.13|166.63|169.07|166.57|16
1623888640000|2021-06-17 00:10:40|169.12|166.62|169.1|166.6|169.13|166.63|169.03|166.53|25
1623888650000|2021-06-17 00:10:50|169.09|166.59|169.04|166.54|169.12|166.62|169.03|166.53|18
1623888660000|2021-06-17 00:11:00|169.03|166.53|169.08|166.58|169.12|166.62|169.02|166.52|22
1623888670000|2021-06-17 00:11:10|169.07|166.57|169.03|166.53|169.07|166.57|169.01|166.51|19
1623888680000|2021-06-17 00:11:20|169.02|166.52|168.94|166.44|169.03|166.53|168.93|166.43|13
1623888690000|2021-06-17 00:11:30|168.93|166.43|169.06|166.56|169.1|166.6|168.93|166.43|21
1623888700000|2021-06-17 00:11:40|169.07|166.57|169.07|166.57|169.09|166.59|169.05|166.55|16
1623888710000|2021-06-17 00:11:50|169.08|166.58|169.15|166.65|169.15|166.65|169.08|166.58|21
1623888720000|2021-06-17 00:12:00|169.13|166.63|169.14|166.64|169.16|166.66|169.13|166.63|18
1623888730000|2021-06-17 00:12:10|169.16|166.66|169.12|166.62|169.16|166.66|169.09|166.59|20
1623888740000|2021-06-17 00:12:20|169.13|166.63|169.13|166.63|169.13|166.63|169.05|166.55|18
1623888750000|2021-06-17 00:12:30|169.14|166.64|169.18|166.68|169.19|166.69|169.11|166.61|19
1623888760000|2021-06-17 00:12:40|169.19|166.69|169.2|166.7|169.21|166.71|169.17|166.67|9
1623888770000|2021-06-17 00:12:50|169.19|166.69|169.18|166.68|169.21|166.71|169.17|166.67|12
1623888780000|2021-06-17 00:13:00|169.17|166.67|169.25|166.75|169.25|166.75|169.17|166.67|15
1623888790000|2021-06-17 00:13:10|169.24|166.74|169.27|166.77|169.27|166.77|169.24|166.74|9
1623888800000|2021-06-17 00:13:20|169.26|166.76|169.16|166.66|169.26|166.76|169.16|166.66|16
1623888810000|2021-06-17 00:13:30|169.17|166.67|169.19|166.69|169.22|166.72|169.16|166.66|15
1623888820000|2021-06-17 00:13:40|169.2|166.7|169.18|166.68|169.21|166.71|169.15|166.65|15
1623888830000|2021-06-17 00:13:50|169.19|166.69|169.18|166.68|169.21|166.71|169.18|166.68|13
1623888840000|2021-06-17 00:14:00|169.19|166.69|169.31|166.81|169.32|166.82|169.19|166.69|14
1623888850000|2021-06-17 00:14:10|169.29|166.79|169.3|166.8|169.31|166.81|169.29|166.79|10
1623888860000|2021-06-17 00:14:20|169.31|166.81|169.28|166.78|169.32|166.82|169.28|166.78|13
1623888870000|2021-06-17 00:14:30|169.29|166.79|169.28|166.78|169.29|166.79|169.26|166.76|10
1623888880000|2021-06-17 00:14:40|169.29|166.79|169.29|166.79|169.31|166.81|169.29|166.79|19
1623888890000|2021-06-17 00:14:50|169.3|166.8|169.32|166.82|169.32|166.82|169.29|166.79|17
1623888900000|2021-06-17 00:15:00|169.31|166.81|169.37|166.87|169.37|166.87|169.31|166.81|16
1623888910000|2021-06-17 00:15:10|169.38|166.88|169.44|166.94|169.45|166.95|169.38|166.88|14
1623888920000|2021-06-17 00:15:20|169.43|166.93|169.42|166.92|169.44|166.94|169.42|166.92|12
1623888930000|2021-06-17 00:15:30|169.41|166.91|169.4|166.9|169.41|166.91|169.33|166.83|22
1623888940000|2021-06-17 00:15:40|169.39|166.89|169.41|166.91|169.41|166.91|169.37|166.87|14
1623888950000|2021-06-17 00:15:50|169.4|166.9|169.46|166.96|169.48|166.98|169.4|166.9|20
1623888960000|2021-06-17 00:16:00|169.45|166.95|169.48|166.98|169.49|166.99|169.45|166.95|16
1623888970000|2021-06-17 00:16:10|169.46|166.96|169.42|166.92|169.47|166.97|169.4|166.9|14
1623888980000|2021-06-17 00:16:20|169.41|166.91|169.4|166.9|169.42|166.92|169.38|166.88|13
1623888990000|2021-06-17 00:16:30|169.38|166.88|169.37|166.87|169.39|166.89|169.37|166.87|12
1623889000000|2021-06-17 00:16:40|169.36|166.86|169.36|166.86|169.37|166.87|169.3|166.8|20
1623889010000|2021-06-17 00:16:50|169.37|166.87|169.42|166.92|169.42|166.92|169.33|166.83|16
1623889020000|2021-06-17 00:17:00|169.43|166.93|169.4|166.9|169.45|166.95|169.39|166.89|16
1623889030000|2021-06-17 00:17:10|169.42|166.92|169.41|166.91|169.43|166.93|169.41|166.91|10
1623889040000|2021-06-17 00:17:20|169.42|166.92|169.39|166.89|169.43|166.93|169.37|166.87|16
1623889050000|2021-06-17 00:17:30|169.38|166.88|169.37|166.87|169.39|166.89|169.36|166.86|12
1623889060000|2021-06-17 00:17:40|169.36|166.86|169.32|166.82|169.39|166.89|169.32|166.82|13
1623889070000|2021-06-17 00:17:50|169.33|166.83|169.32|166.82|169.34|166.84|169.32|166.82|10
1623889080000|2021-06-17 00:18:00|169.31|166.81|169.32|166.82|169.35|166.85|169.3|166.8|11
1623889090000|2021-06-17 00:18:10|169.33|166.83|169.29|166.79|169.33|166.83|169.29|166.79|7
1623889100000|2021-06-17 00:18:20|169.3|166.8|169.3|166.8|169.3|166.8|169.24|166.74|14
1623889110000|2021-06-17 00:18:30|169.25|166.75|169.18|166.68|169.25|166.75|169.18|166.68|11
1623889120000|2021-06-17 00:18:40|169.16|166.66|169.26|166.76|169.27|166.77|169.16|166.66|19
1623889130000|2021-06-17 00:18:50|169.25|166.75|169.23|166.73|169.26|166.76|169.2|166.7|10
1623889140000|2021-06-17 00:19:00|169.22|166.72|169.17|166.67|169.23|166.73|169.16|166.66|16
1623889150000|2021-06-17 00:19:10|169.18|166.68|169.17|166.67|169.19|166.69|169.15|166.65|10
1623889160000|2021-06-17 00:19:20|169.16|166.66|169.12|166.62|169.16|166.66|169.11|166.61|11
1623889170000|2021-06-17 00:19:30|169.11|166.61|169.15|166.65|169.18|166.68|169.1|166.6|14
1623889180000|2021-06-17 00:19:40|169.16|166.66|169.13|166.63|169.16|166.66|169.13|166.63|13
1623889190000|2021-06-17 00:19:50|169.11|166.61|169.13|166.63|169.13|166.63|169.09|166.59|13
1623889200000|2021-06-17 00:20:00|169.14|166.64|169.08|166.58|169.16|166.66|169.08|166.58|15
1623889210000|2021-06-17 00:20:10|169.09|166.59|168.94|166.44|169.09|166.59|168.94|166.44|15
1623889220000|2021-06-17 00:20:20|168.92|166.42|168.91|166.41|168.94|166.44|168.91|166.41|12
1623889230000|2021-06-17 00:20:30|168.9|166.4|168.76|166.26|168.9|166.4|168.76|166.26|18
1623889240000|2021-06-17 00:20:40|168.77|166.27|168.78|166.28|168.81|166.31|168.77|166.27|9
1623889250000|2021-06-17 00:20:50|168.79|166.29|168.75|166.25|168.79|166.29|168.72|166.22|17
1623889260000|2021-06-17 00:21:00|168.74|166.24|168.67|166.17|168.76|166.26|168.67|166.17|18
1623889270000|2021-06-17 00:21:10|168.68|166.18|168.68|166.18|168.69|166.19|168.64|166.14|19
1623889280000|2021-06-17 00:21:20|168.69|166.19|168.79|166.29|168.8|166.3|168.69|166.19|18
1623889290000|2021-06-17 00:21:30|168.77|166.27|168.73|166.23|168.77|166.27|168.72|166.22|12
1623889300000|2021-06-17 00:21:40|168.75|166.25|168.78|166.28|168.83|166.33|168.75|166.25|18
1623889310000|2021-06-17 00:21:50|168.8|166.3|168.83|166.33|168.83|166.33|168.78|166.28|15
1623889320000|2021-06-17 00:22:00|168.82|166.32|168.79|166.29|168.82|166.32|168.77|166.27|14
1623889330000|2021-06-17 00:22:10|168.78|166.28|168.76|166.26|168.79|166.29|168.76|166.26|5
1623889340000|2021-06-17 00:22:20|168.75|166.25|168.64|166.14|168.75|166.25|168.63|166.13|21
1623889350000|2021-06-17 00:22:30|168.65|166.15|168.67|166.17|168.67|166.17|168.63|166.13|16
1623889360000|2021-06-17 00:22:40|168.66|166.16|168.67|166.17|168.67|166.17|168.66|166.16|4
1623889370000|2021-06-17 00:22:50|168.68|166.18|168.68|166.18|168.68|166.18|168.67|166.17|9
1623889380000|2021-06-17 00:23:00|168.67|166.17|168.68|166.18|168.69|166.19|168.67|166.17|15
1623889390000|2021-06-17 00:23:10|168.72|166.22|168.82|166.32|168.86|166.36|168.72|166.22|17
1623889400000|2021-06-17 00:23:20|168.83|166.33|168.85|166.35|168.85|166.35|168.81|166.31|17
1623889410000|2021-06-17 00:23:30|168.84|166.34|168.84|166.34|168.84|166.34|168.8|166.3|11
1623889420000|2021-06-17 00:23:40|168.82|166.32|168.81|166.31|168.82|166.32|168.8|166.3|12
1623889430000|2021-06-17 00:23:50|168.78|166.28|168.74|166.24|168.78|166.28|168.74|166.24|6
1623889440000|2021-06-17 00:24:00|168.73|166.23|168.88|166.38|168.88|166.38|168.72|166.22|16
1623889450000|2021-06-17 00:24:10|168.89|166.39|168.92|166.42|168.95|166.45|168.89|166.39|16
1623889460000|2021-06-17 00:24:20|168.91|166.41|168.93|166.43|168.93|166.43|168.9|166.4|14
1623889470000|2021-06-17 00:24:30|168.92|166.42|169.03|166.53|169.04|166.54|168.91|166.41|17
1623889480000|2021-06-17 00:24:40|169.04|166.54|169.09|166.59|169.15|166.65|169.04|166.54|21
1623889490000|2021-06-17 00:24:50|169.1|166.6|169.15|166.65|169.18|166.68|169.1|166.6|10
1623889500000|2021-06-17 00:25:00|169.14|166.64|169.08|166.58|169.14|166.64|169.07|166.57|9
1623889510000|2021-06-17 00:25:10|169.07|166.57|169.13|166.63|169.15|166.65|169.07|166.57|21
1623889520000|2021-06-17 00:25:20|169.12|166.62|169.16|166.66|169.16|166.66|169.11|166.61|10
1623889530000|2021-06-17 00:25:30|169.15|166.65|169.13|166.63|169.16|166.66|169.13|166.63|13
1623889540000|2021-06-17 00:25:40|169.14|166.64|169.13|166.63|169.14|166.64|169.13|166.63|8
1623889550000|2021-06-17 00:25:50|169.14|166.64|169.02|166.52|169.14|166.64|169.02|166.52|13
1623889560000|2021-06-17 00:26:00|169.01|166.51|168.98|166.48|169.01|166.51|168.98|166.48|8
1623889570000|2021-06-17 00:26:10|168.97|166.47|168.94|166.44|168.98|166.48|168.94|166.44|7
1623889580000|2021-06-17 00:26:20|168.95|166.45|168.91|166.41|168.95|166.45|168.91|166.41|10
1623889590000|2021-06-17 00:26:30|168.92|166.42|168.87|166.37|168.92|166.42|168.81|166.31|25
1623889600000|2021-06-17 00:26:40|168.86|166.36|168.9|166.4|168.92|166.42|168.86|166.36|16
1623889610000|2021-06-17 00:26:50|168.91|166.41|168.86|166.36|168.91|166.41|168.86|166.36|12
1623889620000|2021-06-17 00:27:00|168.87|166.37|168.98|166.48|169|166.5|168.87|166.37|19
1623889630000|2021-06-17 00:27:10|168.99|166.49|169.08|166.58|169.08|166.58|168.97|166.47|20
1623889640000|2021-06-17 00:27:20|169.11|166.61|169.05|166.55|169.12|166.62|169.05|166.55|14
1623889650000|2021-06-17 00:27:30|169.04|166.54|169.17|166.67|169.18|166.68|169.03|166.53|19
1623889660000|2021-06-17 00:27:40|169.16|166.66|169.06|166.56|169.17|166.67|169.06|166.56|16
1623889670000|2021-06-17 00:27:50|169.05|166.55|169.16|166.66|169.16|166.66|169.03|166.53|17
1623889680000|2021-06-17 00:28:00|169.15|166.65|169.07|166.57|169.18|166.68|169.07|166.57|22
1623889690000|2021-06-17 00:28:10|169.06|166.56|168.97|166.47|169.06|166.56|168.97|166.47|14
1623889700000|2021-06-17 00:28:20|168.98|166.48|169|166.5|169.01|166.51|168.97|166.47|15
1623889710000|2021-06-17 00:28:30|168.99|166.49|168.98|166.48|169|166.5|168.96|166.46|10
1623889720000|2021-06-17 00:28:40|168.99|166.49|169|166.5|169.02|166.52|168.97|166.47|14
1623889730000|2021-06-17 00:28:50|169.01|166.51|168.95|166.45|169.01|166.51|168.95|166.45|10
1623889740000|2021-06-17 00:29:00|168.96|166.46|169|166.5|169.03|166.53|168.95|166.45|18
1623889750000|2021-06-17 00:29:10|169.01|166.51|169.04|166.54|169.05|166.55|169|166.5|7
1623889760000|2021-06-17 00:29:20|169.03|166.53|169|166.5|169.03|166.53|168.98|166.48|11
1623889770000|2021-06-17 00:29:30|169.01|166.51|169.05|166.55|169.05|166.55|169|166.5|14
1623889780000|2021-06-17 00:29:40|169.03|166.53|169.01|166.51|169.06|166.56|169.01|166.51|10
1623889790000|2021-06-17 00:29:50|169|166.5|169.08|166.58|169.08|166.58|169|166.5|10
1623889800000|2021-06-17 00:30:00|169.1|166.6|169.14|166.64|169.15|166.65|169.1|166.6|10
1623889810000|2021-06-17 00:30:10|169.15|166.65|169.23|166.73|169.23|166.73|169.15|166.65|22
1623889820000|2021-06-17 00:30:20|169.24|166.74|169.32|166.82|169.36|166.86|169.24|166.74|16
1623889830000|2021-06-17 00:30:30|169.33|166.83|169.29|166.79|169.36|166.86|169.29|166.79|14
1623889840000|2021-06-17 00:30:40|169.28|166.78|169.33|166.83|169.34|166.84|169.26|166.76|23
1623889850000|2021-06-17 00:30:50|169.32|166.82|169.31|166.81|169.34|166.84|169.3|166.8|24
1623889860000|2021-06-17 00:31:00|169.3|166.8|169.29|166.79|169.32|166.82|169.26|166.76|23
1623889870000|2021-06-17 00:31:10|169.28|166.78|169.24|166.74|169.28|166.78|169.24|166.74|12
1623889880000|2021-06-17 00:31:20|169.23|166.73|169.34|166.84|169.36|166.86|169.18|166.68|16
1623889890000|2021-06-17 00:31:30|169.36|166.86|169.34|166.84|169.38|166.88|169.33|166.83|14
1623889900000|2021-06-17 00:31:40|169.33|166.83|169.31|166.81|169.34|166.84|169.29|166.79|16
1623889910000|2021-06-17 00:31:50|169.32|166.82|169.32|166.82|169.33|166.83|169.3|166.8|15
1623889920000|2021-06-17 00:32:00|169.33|166.83|169.4|166.9|169.41|166.91|169.33|166.83|16
1623889930000|2021-06-17 00:32:10|169.43|166.93|169.53|167.03|169.53|167.03|169.4|166.9|16
1623889940000|2021-06-17 00:32:20|169.55|167.05|169.61|167.11|169.66|167.16|169.54|167.04|22
1623889950000|2021-06-17 00:32:30|169.62|167.12|169.76|167.26|169.76|167.26|169.51|167.01|24
1623889960000|2021-06-17 00:32:40|169.77|167.27|169.76|167.26|169.77|167.27|169.74|167.24|20
1623889970000|2021-06-17 00:32:50|169.77|167.27|169.76|167.26|169.77|167.27|169.74|167.24|10
1623889980000|2021-06-17 00:33:00|169.75|167.25|169.66|167.16|169.76|167.26|169.66|167.16|20
1623889990000|2021-06-17 00:33:10|169.67|167.17|169.69|167.19|169.71|167.21|169.66|167.16|18
1623890000000|2021-06-17 00:33:20|169.7|167.2|169.67|167.17|169.7|167.2|169.65|167.15|9
1623890010000|2021-06-17 00:33:30|169.66|167.16|169.7|167.2|169.74|167.24|169.65|167.15|19
1623890020000|2021-06-17 00:33:40|169.69|167.19|169.67|167.17|169.71|167.21|169.65|167.15|12
1623890030000|2021-06-17 00:33:50|169.66|167.16|169.67|167.17|169.67|167.17|169.66|167.16|2
1623890040000|2021-06-17 00:34:00|169.66|167.16|169.65|167.15|169.66|167.16|169.65|167.15|2
1623890050000|2021-06-17 00:34:10|169.66|167.16|169.75|167.25|169.78|167.28|169.65|167.15|19
1623890060000|2021-06-17 00:34:20|169.77|167.27|169.7|167.2|169.77|167.27|169.7|167.2|11
1623890070000|2021-06-17 00:34:30|169.69|167.19|169.71|167.21|169.72|167.22|169.69|167.19|9
1623890080000|2021-06-17 00:34:40|169.7|167.2|169.74|167.24|169.8|167.3|169.7|167.2|23
1623890090000|2021-06-17 00:34:50|169.75|167.25|169.8|167.3|169.83|167.33|169.75|167.25|19
1623890100000|2021-06-17 00:35:00|169.81|167.31|169.73|167.23|169.81|167.31|169.73|167.23|19
1623890110000|2021-06-17 00:35:10|169.74|167.24|169.74|167.24|169.75|167.25|169.72|167.22|7
1623890120000|2021-06-17 00:35:20|169.75|167.25|169.77|167.27|169.82|167.32|169.75|167.25|17
1623890130000|2021-06-17 00:35:30|169.79|167.29|169.73|167.23|169.79|167.29|169.73|167.23|7
1623890140000|2021-06-17 00:35:40|169.74|167.24|169.76|167.26|169.77|167.27|169.72|167.22|10
1623890150000|2021-06-17 00:35:50|169.77|167.27|169.81|167.31|169.85|167.35|169.76|167.26|12
1623890160000|2021-06-17 00:36:00|169.8|167.3|169.8|167.3|169.82|167.32|169.76|167.26|14
1623890170000|2021-06-17 00:36:10|169.79|167.29|169.78|167.28|169.81|167.31|169.78|167.28|5
1623890180000|2021-06-17 00:36:20|169.81|167.31|169.83|167.33|169.84|167.34|169.81|167.31|7
1623890190000|2021-06-17 00:36:30|169.84|167.34|169.85|167.35|169.85|167.35|169.84|167.34|2
1623890200000|2021-06-17 00:36:40|169.86|167.36|169.83|167.33|169.86|167.36|169.83|167.33|8
1623890210000|2021-06-17 00:36:50|169.84|167.34|169.82|167.32|169.9|167.4|169.82|167.32|14
1623890220000|2021-06-17 00:37:00|169.77|167.27|169.76|167.26|169.78|167.28|169.75|167.25|10
1623890230000|2021-06-17 00:37:10|169.77|167.27|169.78|167.28|169.78|167.28|169.75|167.25|9
1623890240000|2021-06-17 00:37:20|169.77|167.27|169.75|167.25|169.78|167.28|169.75|167.25|14
1623890250000|2021-06-17 00:37:30|169.76|167.26|169.75|167.25|169.76|167.26|169.74|167.24|15
1623890260000|2021-06-17 00:37:40|169.76|167.26|169.75|167.25|169.77|167.27|169.74|167.24|16
1623890270000|2021-06-17 00:37:50|169.76|167.26|169.74|167.24|169.76|167.26|169.66|167.16|18
1623890280000|2021-06-17 00:38:00|169.75|167.25|169.76|167.26|169.78|167.28|169.72|167.22|20
1623890290000|2021-06-17 00:38:10|169.75|167.25|169.72|167.22|169.76|167.26|169.71|167.21|20
1623890300000|2021-06-17 00:38:20|169.73|167.23|169.63|167.13|169.78|167.28|169.63|167.13|19
1623890310000|2021-06-17 00:38:30|169.64|167.14|169.7|167.2|169.71|167.21|169.61|167.11|18
1623890320000|2021-06-17 00:38:40|169.69|167.19|169.7|167.2|169.71|167.21|169.68|167.18|17
1623890330000|2021-06-17 00:38:50|169.69|167.19|169.69|167.19|169.7|167.2|169.68|167.18|11
1623890340000|2021-06-17 00:39:00|169.68|167.18|169.68|167.18|169.68|167.18|169.62|167.12|15
1623890350000|2021-06-17 00:39:10|169.69|167.19|169.76|167.26|169.77|167.27|169.69|167.19|13
1623890360000|2021-06-17 00:39:20|169.77|167.27|169.69|167.19|169.77|167.27|169.66|167.16|12
1623890370000|2021-06-17 00:39:30|169.7|167.2|169.69|167.19|169.71|167.21|169.69|167.19|12
1623890380000|2021-06-17 00:39:40|169.68|167.18|169.66|167.16|169.7|167.2|169.66|167.16|17
1623890390000|2021-06-17 00:39:50|169.67|167.17|169.68|167.18|169.68|167.18|169.66|167.16|10
1623890400000|2021-06-17 00:40:00|169.67|167.17|169.67|167.17|169.69|167.19|169.67|167.17|7
1623890410000|2021-06-17 00:40:10|169.69|167.19|169.7|167.2|169.7|167.2|169.68|167.18|6
1623890420000|2021-06-17 00:40:20|169.69|167.19|169.78|167.28|169.8|167.3|169.69|167.19|10
1623890430000|2021-06-17 00:40:30|169.79|167.29|169.84|167.34|169.84|167.34|169.78|167.28|15
1623890440000|2021-06-17 00:40:40|169.83|167.33|169.89|167.39|169.91|167.41|169.83|167.33|16
1623890450000|2021-06-17 00:40:50|169.88|167.38|169.83|167.33|169.88|167.38|169.83|167.33|14
1623890460000|2021-06-17 00:41:00|169.82|167.32|169.8|167.3|169.83|167.33|169.79|167.29|11
1623890470000|2021-06-17 00:41:10|169.81|167.31|169.76|167.26|169.81|167.31|169.75|167.25|9
1623890480000|2021-06-17 00:41:20|169.77|167.27|169.87|167.37|169.87|167.37|169.77|167.27|20
1623890490000|2021-06-17 00:41:30|169.88|167.38|169.92|167.42|169.93|167.43|169.87|167.37|12
1623890500000|2021-06-17 00:41:40|169.91|167.41|170.1|167.6|170.17|167.67|169.91|167.41|25
1623890510000|2021-06-17 00:41:50|170.11|167.61|170.16|167.66|170.16|167.66|170.01|167.51|25
1623890520000|2021-06-17 00:42:00|170.15|167.65|170.05|167.55|170.15|167.65|170.05|167.55|13
1623890530000|2021-06-17 00:42:10|170.04|167.54|169.94|167.44|170.06|167.56|169.94|167.44|22
1623890540000|2021-06-17 00:42:20|169.93|167.43|170.03|167.53|170.03|167.53|169.93|167.43|17
1623890550000|2021-06-17 00:42:30|170.02|167.52|170.04|167.54|170.04|167.54|169.99|167.49|12
1623890560000|2021-06-17 00:42:40|170.05|167.55|170.03|167.53|170.05|167.55|169.98|167.48|17
1623890570000|2021-06-17 00:42:50|170.02|167.52|170.09|167.59|170.11|167.61|170.02|167.52|16
1623890580000|2021-06-17 00:43:00|170.08|167.58|170.03|167.53|170.08|167.58|170.01|167.51|20
1623890590000|2021-06-17 00:43:10|170.02|167.52|169.97|167.47|170.02|167.52|169.93|167.43|17
1623890600000|2021-06-17 00:43:20|169.96|167.46|169.98|167.48|169.99|167.49|169.94|167.44|18
1623890610000|2021-06-17 00:43:30|169.97|167.47|170.06|167.56|170.06|167.56|169.96|167.46|22
1623890620000|2021-06-17 00:43:40|170.07|167.57|170.06|167.56|170.09|167.59|170.06|167.56|22
1623890630000|2021-06-17 00:43:50|170.05|167.55|170.04|167.54|170.07|167.57|170.04|167.54|8
1623890640000|2021-06-17 00:44:00|170.05|167.55|169.97|167.47|170.05|167.55|169.97|167.47|22
1623890650000|2021-06-17 00:44:10|169.98|167.48|169.97|167.47|169.99|167.49|169.96|167.46|12
1623890660000|2021-06-17 00:44:20|169.96|167.46|169.97|167.47|169.98|167.48|169.96|167.46|12
1623890670000|2021-06-17 00:44:30|169.98|167.48|170.04|167.54|170.04|167.54|169.96|167.46|22
1623890680000|2021-06-17 00:44:40|170.03|167.53|170|167.5|170.04|167.54|170|167.5|9
1623890690000|2021-06-17 00:44:50|169.99|167.49|170.01|167.51|170.02|167.52|169.99|167.49|16
1623890700000|2021-06-17 00:45:00|170.02|167.52|169.94|167.44|170.02|167.52|169.94|167.44|13
1623890710000|2021-06-17 00:45:10|169.95|167.45|169.94|167.44|169.95|167.45|169.93|167.43|10
1623890720000|2021-06-17 00:45:20|169.95|167.45|169.9|167.4|169.95|167.45|169.89|167.39|9
1623890730000|2021-06-17 00:45:30|169.89|167.39|169.87|167.37|169.9|167.4|169.87|167.37|4
1623890740000|2021-06-17 00:45:40|169.88|167.38|169.95|167.45|169.95|167.45|169.87|167.37|23
1623890750000|2021-06-17 00:45:50|169.93|167.43|169.91|167.41|169.95|167.45|169.91|167.41|17
1623890760000|2021-06-17 00:46:00|169.92|167.42|169.94|167.44|169.96|167.46|169.9|167.4|18
1623890770000|2021-06-17 00:46:10|169.95|167.45|169.87|167.37|169.95|167.45|169.86|167.36|18
1623890780000|2021-06-17 00:46:20|169.88|167.38|169.84|167.34|169.89|167.39|169.84|167.34|11
1623890790000|2021-06-17 00:46:30|169.81|167.31|169.87|167.37|169.89|167.39|169.81|167.31|19
1623890800000|2021-06-17 00:46:40|169.85|167.35|169.83|167.33|169.86|167.36|169.8|167.3|22
1623890810000|2021-06-17 00:46:50|169.82|167.32|169.81|167.31|169.83|167.33|169.81|167.31|12
1623890820000|2021-06-17 00:47:00|169.8|167.3|169.78|167.28|169.83|167.33|169.78|167.28|21
1623890830000|2021-06-17 00:47:10|169.79|167.29|169.77|167.27|169.8|167.3|169.76|167.26|12
1623890840000|2021-06-17 00:47:20|169.78|167.28|169.75|167.25|169.78|167.28|169.75|167.25|9
1623890850000|2021-06-17 00:47:30|169.76|167.26|169.68|167.18|169.76|167.26|169.68|167.18|12
1623890860000|2021-06-17 00:47:40|169.67|167.17|169.59|167.09|169.67|167.17|169.59|167.09|19
1623890870000|2021-06-17 00:47:50|169.57|167.07|169.53|167.03|169.58|167.08|169.5|167|20
1623890880000|2021-06-17 00:48:00|169.54|167.04|169.67|167.17|169.72|167.22|169.54|167.04|23
1623890890000|2021-06-17 00:48:10|169.68|167.18|169.65|167.15|169.68|167.18|169.64|167.14|14
1623890900000|2021-06-17 00:48:20|169.66|167.16|169.59|167.09|169.66|167.16|169.58|167.08|11
1623890910000|2021-06-17 00:48:30|169.58|167.08|169.6|167.1|169.64|167.14|169.58|167.08|16
1623890920000|2021-06-17 00:48:40|169.59|167.09|169.63|167.13|169.64|167.14|169.58|167.08|13
1623890930000|2021-06-17 00:48:50|169.62|167.12|169.71|167.21|169.71|167.21|169.62|167.12|12
1623890940000|2021-06-17 00:49:00|169.7|167.2|169.69|167.19|169.71|167.21|169.69|167.19|10
1623890950000|2021-06-17 00:49:10|169.7|167.2|169.67|167.17|169.7|167.2|169.66|167.16|14
1623890960000|2021-06-17 00:49:20|169.68|167.18|169.72|167.22|169.73|167.23|169.67|167.17|12
1623890970000|2021-06-17 00:49:30|169.73|167.23|169.66|167.16|169.73|167.23|169.65|167.15|17
1623890980000|2021-06-17 00:49:40|169.65|167.15|169.66|167.16|169.67|167.17|169.65|167.15|8
1623890990000|2021-06-17 00:49:50|169.67|167.17|169.66|167.16|169.69|167.19|169.66|167.16|12
1623891000000|2021-06-17 00:50:00|169.65|167.15|169.62|167.12|169.67|167.17|169.6|167.1|19
1623891010000|2021-06-17 00:50:10|169.63|167.13|169.61|167.11|169.64|167.14|169.61|167.11|13
1623891020000|2021-06-17 00:50:20|169.62|167.12|169.58|167.08|169.62|167.12|169.58|167.08|9
1623891030000|2021-06-17 00:50:30|169.59|167.09|169.59|167.09|169.59|167.09|169.58|167.08|7
1623891040000|2021-06-17 00:50:40|169.58|167.08|169.61|167.11|169.63|167.13|169.53|167.03|16
1623891050000|2021-06-17 00:50:50|169.62|167.12|169.59|167.09|169.63|167.13|169.58|167.08|14
1623891060000|2021-06-17 00:51:00|169.6|167.1|169.61|167.11|169.61|167.11|169.58|167.08|10
1623891070000|2021-06-17 00:51:10|169.6|167.1|169.66|167.16|169.66|167.16|169.6|167.1|9
1623891080000|2021-06-17 00:51:20|169.65|167.15|169.67|167.17|169.67|167.17|169.64|167.14|15
1623891090000|2021-06-17 00:51:30|169.71|167.21|169.65|167.15|169.72|167.22|169.65|167.15|21
1623891100000|2021-06-17 00:51:40|169.66|167.16|169.61|167.11|169.66|167.16|169.6|167.1|9
1623891110000|2021-06-17 00:51:50|169.57|167.07|169.56|167.06|169.57|167.07|169.56|167.06|2
1623891120000|2021-06-17 00:52:00|169.61|167.11|169.56|167.06|169.61|167.11|169.55|167.05|7
1623891130000|2021-06-17 00:52:10|169.54|167.04|169.55|167.05|169.56|167.06|169.54|167.04|6
1623891140000|2021-06-17 00:52:20|169.56|167.06|169.55|167.05|169.57|167.07|169.55|167.05|6
1623891150000|2021-06-17 00:52:30|169.54|167.04|169.54|167.04|169.56|167.06|169.54|167.04|9
1623891160000|2021-06-17 00:52:40|169.55|167.05|169.53|167.03|169.55|167.05|169.51|167.01|12
1623891170000|2021-06-17 00:52:50|169.51|167.01|169.53|167.03|169.53|167.03|169.51|167.01|15
1623891180000|2021-06-17 00:53:00|169.52|167.02|169.54|167.04|169.55|167.05|169.52|167.02|17
1623891190000|2021-06-17 00:53:10|169.53|167.03|169.55|167.05|169.56|167.06|169.53|167.03|9
1623891200000|2021-06-17 00:53:20|169.56|167.06|169.54|167.04|169.56|167.06|169.53|167.03|14
1623891210000|2021-06-17 00:53:30|169.53|167.03|169.53|167.03|169.54|167.04|169.52|167.02|5
1623891220000|2021-06-17 00:53:40|169.54|167.04|169.55|167.05|169.55|167.05|169.54|167.04|6
1623891230000|2021-06-17 00:53:50|169.56|167.06|169.57|167.07|169.58|167.08|169.56|167.06|6
1623891240000|2021-06-17 00:54:00|169.56|167.06|169.53|167.03|169.57|167.07|169.52|167.02|8
1623891250000|2021-06-17 00:54:10|169.54|167.04|169.57|167.07|169.57|167.07|169.53|167.03|11
1623891260000|2021-06-17 00:54:20|169.56|167.06|169.56|167.06|169.57|167.07|169.55|167.05|9
1623891270000|2021-06-17 00:54:30|169.57|167.07|169.53|167.03|169.57|167.07|169.52|167.02|11
1623891280000|2021-06-17 00:54:40|169.54|167.04|169.54|167.04|169.56|167.06|169.53|167.03|13
1623891290000|2021-06-17 00:54:50|169.55|167.05|169.51|167.01|169.55|167.05|169.51|167.01|7
1623891300000|2021-06-17 00:55:00|169.52|167.02|169.54|167.04|169.54|167.04|169.51|167.01|9
1623891310000|2021-06-17 00:55:10|169.55|167.05|169.53|167.03|169.55|167.05|169.52|167.02|11
1623891320000|2021-06-17 00:55:20|169.54|167.04|169.53|167.03|169.55|167.05|169.53|167.03|6
1623891330000|2021-06-17 00:55:30|169.54|167.04|169.58|167.08|169.58|167.08|169.51|167.01|10
1623891340000|2021-06-17 00:55:40|169.63|167.13|169.48|166.98|169.66|167.16|169.47|166.97|23
1623891350000|2021-06-17 00:55:50|169.49|166.99|169.51|167.01|169.52|167.02|169.49|166.99|8
1623891360000|2021-06-17 00:56:00|169.5|167|169.5|167|169.51|167.01|169.5|167|9
1623891370000|2021-06-17 00:56:10|169.49|166.99|169.49|166.99|169.5|167|169.48|166.98|13
1623891380000|2021-06-17 00:56:20|169.48|166.98|169.48|166.98|169.49|166.99|169.46|166.96|15
1623891390000|2021-06-17 00:56:30|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|4
1623891400000|2021-06-17 00:56:40|169.47|166.97|169.47|166.97|169.48|166.98|169.47|166.97|3
1623891410000|2021-06-17 00:56:50|169.46|166.96|169.46|166.96|169.47|166.97|169.45|166.95|9
1623891420000|2021-06-17 00:57:00|169.47|166.97|169.45|166.95|169.47|166.97|169.45|166.95|7
1623891430000|2021-06-17 00:57:10|169.46|166.96|169.48|166.98|169.51|167.01|169.46|166.96|12
1623891440000|2021-06-17 00:57:20|169.49|166.99|169.48|166.98|169.49|166.99|169.47|166.97|8
1623891450000|2021-06-17 00:57:30|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|2
1623891460000|2021-06-17 00:57:40|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|8
1623891480000|2021-06-17 00:58:00|169.47|166.97|169.48|166.98|169.48|166.98|169.47|166.97|10
1623891490000|2021-06-17 00:58:10|169.49|166.99|169.53|167.03|169.54|167.04|169.48|166.98|14
1623891500000|2021-06-17 00:58:20|169.54|167.04|169.53|167.03|169.54|167.04|169.49|166.99|16
1623891510000|2021-06-17 00:58:30|169.54|167.04|169.52|167.02|169.55|167.05|169.51|167.01|11
1623891520000|2021-06-17 00:58:40|169.51|167.01|169.53|167.03|169.54|167.04|169.51|167.01|3
1623891530000|2021-06-17 00:58:50|169.54|167.04|169.54|167.04|169.54|167.04|169.53|167.03|3
1623891540000|2021-06-17 00:59:00|169.53|167.03|169.6|167.1|169.61|167.11|169.53|167.03|13
1623891550000|2021-06-17 00:59:10|169.61|167.11|169.63|167.13|169.63|167.13|169.59|167.09|13
1623891560000|2021-06-17 00:59:20|169.64|167.14|169.62|167.12|169.64|167.14|169.62|167.12|11
1623891570000|2021-06-17 00:59:30|169.63|167.13|169.67|167.17|169.67|167.17|169.61|167.11|13
1623891580000|2021-06-17 00:59:40|169.66|167.16|169.68|167.18|169.69|167.19|169.66|167.16|19
1623891590000|2021-06-17 00:59:50|169.69|167.19|169.71|167.21|169.71|167.21|169.69|167.19|7
1623891600000|2021-06-17 01:00:00|169.7|167.2|169.7|167.2|169.7|167.2|169.61|167.11|22
1623891610000|2021-06-17 01:00:10|169.71|167.21|169.76|167.26|169.77|167.27|169.71|167.21|11
1623891620000|2021-06-17 01:00:20|169.8|167.3|169.91|167.41|169.94|167.44|169.8|167.3|21
1623891630000|2021-06-17 01:00:30|169.9|167.4|170.06|167.56|170.06|167.56|169.9|167.4|27
1623891640000|2021-06-17 01:00:40|170.05|167.55|170.01|167.51|170.05|167.55|169.98|167.48|19
1623891650000|2021-06-17 01:00:50|170|167.5|170.02|167.52|170.02|167.52|169.98|167.48|21
1623891660000|2021-06-17 01:01:00|170.01|167.51|169.97|167.47|170.02|167.52|169.95|167.45|16
1623891670000|2021-06-17 01:01:10|169.96|167.46|170|167.5|170|167.5|169.95|167.45|11
1623891680000|2021-06-17 01:01:20|169.99|167.49|169.9|167.4|170|167.5|169.89|167.39|15
1623891690000|2021-06-17 01:01:30|169.89|167.39|169.94|167.44|169.95|167.45|169.88|167.38|19
1623891700000|2021-06-17 01:01:40|169.93|167.43|169.9|167.4|169.96|167.46|169.9|167.4|12
1623891710000|2021-06-17 01:01:50|169.91|167.41|169.81|167.31|169.92|167.42|169.8|167.3|16
1623891720000|2021-06-17 01:02:00|169.79|167.29|169.77|167.27|169.81|167.31|169.77|167.27|10
1623891730000|2021-06-17 01:02:10|169.76|167.26|169.78|167.28|169.83|167.33|169.69|167.19|25
1623891740000|2021-06-17 01:02:20|169.8|167.3|169.7|167.2|169.8|167.3|169.7|167.2|22
1623891750000|2021-06-17 01:02:30|169.71|167.21|169.7|167.2|169.72|167.22|169.7|167.2|14
1623891760000|2021-06-17 01:02:40|169.69|167.19|169.7|167.2|169.7|167.2|169.69|167.19|6
1623891770000|2021-06-17 01:02:50|169.69|167.19|169.7|167.2|169.7|167.2|169.69|167.19|4
1623891780000|2021-06-17 01:03:00|169.72|167.22|169.81|167.31|169.83|167.33|169.7|167.2|18
1623891790000|2021-06-17 01:03:10|169.84|167.34|169.76|167.26|169.86|167.36|169.76|167.26|19
1623891800000|2021-06-17 01:03:20|169.75|167.25|169.72|167.22|169.76|167.26|169.72|167.22|10
1623891810000|2021-06-17 01:03:30|169.74|167.24|169.72|167.22|169.76|167.26|169.72|167.22|14
1623891820000|2021-06-17 01:03:40|169.73|167.23|169.75|167.25|169.78|167.28|169.72|167.22|22
1623891830000|2021-06-17 01:03:50|169.76|167.26|169.7|167.2|169.77|167.27|169.7|167.2|8
1623891840000|2021-06-17 01:04:00|169.71|167.21|169.72|167.22|169.73|167.23|169.7|167.2|10
1623891850000|2021-06-17 01:04:10|169.73|167.23|169.72|167.22|169.8|167.3|169.7|167.2|13
1623891860000|2021-06-17 01:04:20|169.71|167.21|169.75|167.25|169.75|167.25|169.7|167.2|15
1623891870000|2021-06-17 01:04:30|169.74|167.24|169.72|167.22|169.76|167.26|169.72|167.22|7
1623891880000|2021-06-17 01:04:40|169.73|167.23|169.75|167.25|169.75|167.25|169.73|167.23|12
1623891890000|2021-06-17 01:04:50|169.74|167.24|169.7|167.2|169.75|167.25|169.68|167.18|12
1623891900000|2021-06-17 01:05:00|169.69|167.19|169.74|167.24|169.74|167.24|169.68|167.18|12
1623891910000|2021-06-17 01:05:10|169.73|167.23|169.76|167.26|169.76|167.26|169.72|167.22|14
1623891920000|2021-06-17 01:05:20|169.77|167.27|169.74|167.24|169.77|167.27|169.74|167.24|9
1623891930000|2021-06-17 01:05:30|169.75|167.25|169.78|167.28|169.79|167.29|169.75|167.25|10
1623891940000|2021-06-17 01:05:40|169.77|167.27|169.76|167.26|169.77|167.27|169.75|167.25|13
1623891950000|2021-06-17 01:05:50|169.75|167.25|169.78|167.28|169.8|167.3|169.75|167.25|14
1623891960000|2021-06-17 01:06:00|169.79|167.29|169.84|167.34|169.84|167.34|169.78|167.28|11
1623891970000|2021-06-17 01:06:10|169.83|167.33|169.86|167.36|169.87|167.37|169.83|167.33|7
1623891980000|2021-06-17 01:06:20|169.88|167.38|169.88|167.38|169.88|167.38|169.86|167.36|11
1623891990000|2021-06-17 01:06:30|169.87|167.37|169.94|167.44|169.94|167.44|169.87|167.37|12
1623892000000|2021-06-17 01:06:40|169.95|167.45|169.95|167.45|169.96|167.46|169.95|167.45|5
1623892010000|2021-06-17 01:06:50|169.96|167.46|169.96|167.46|169.97|167.47|169.96|167.46|7
1623892020000|2021-06-17 01:07:00|169.95|167.45|170.03|167.53|170.03|167.53|169.95|167.45|15
1623892030000|2021-06-17 01:07:10|170.02|167.52|169.99|167.49|170.03|167.53|169.98|167.48|11
1623892040000|2021-06-17 01:07:20|170|167.5|170|167.5|170.01|167.51|169.99|167.49|9
1623892050000|2021-06-17 01:07:30|169.98|167.48|170|167.5|170|167.5|169.97|167.47|9
1623892060000|2021-06-17 01:07:40|170.01|167.51|170.01|167.51|170.01|167.51|170|167.5|3
1623892070000|2021-06-17 01:07:50|170.03|167.53|170.03|167.53|170.04|167.54|170.03|167.53|3
1623892080000|2021-06-17 01:08:00|170.04|167.54|170.04|167.54|170.05|167.55|170.03|167.53|5
1623892090000|2021-06-17 01:08:10|170.05|167.55|170.24|167.74|170.24|167.74|170.05|167.55|17
1623892100000|2021-06-17 01:08:20|170.25|167.75|170.21|167.71|170.25|167.75|170.2|167.7|10
1623892110000|2021-06-17 01:08:30|170.22|167.72|170.26|167.76|170.26|167.76|170.22|167.72|8
1623892120000|2021-06-17 01:08:40|170.27|167.77|170.28|167.78|170.29|167.79|170.26|167.76|16
1623892130000|2021-06-17 01:08:50|170.3|167.8|170.34|167.84|170.36|167.86|170.29|167.79|12
1623892140000|2021-06-17 01:09:00|170.35|167.85|170.32|167.82|170.35|167.85|170.32|167.82|11
1623892150000|2021-06-17 01:09:10|170.31|167.81|170.33|167.83|170.35|167.85|170.24|167.74|13
1623892160000|2021-06-17 01:09:20|170.32|167.82|170.34|167.84|170.35|167.85|170.32|167.82|15
1623892170000|2021-06-17 01:09:30|170.35|167.85|170.39|167.89|170.4|167.9|170.31|167.81|14
1623892180000|2021-06-17 01:09:40|170.4|167.9|170.42|167.92|170.42|167.92|170.4|167.9|2
1623892190000|2021-06-17 01:09:50|170.46|167.96|170.36|167.86|170.5|168|170.36|167.86|10
1623892200000|2021-06-17 01:10:00|170.37|167.87|170.32|167.82|170.37|167.87|170.32|167.82|8
1623892210000|2021-06-17 01:10:10|170.33|167.83|170.34|167.84|170.37|167.87|170.33|167.83|15
1623892220000|2021-06-17 01:10:20|170.33|167.83|170.35|167.85|170.36|167.86|170.33|167.83|5
1623892230000|2021-06-17 01:10:30|170.36|167.86|170.36|167.86|170.38|167.88|170.33|167.83|14
1623892240000|2021-06-17 01:10:40|170.37|167.87|170.4|167.9|170.41|167.91|170.37|167.87|15
1623892250000|2021-06-17 01:10:50|170.38|167.88|170.41|167.91|170.41|167.91|170.38|167.88|14
1623892260000|2021-06-17 01:11:00|170.42|167.92|170.5|168|170.5|168|170.42|167.92|17
1623892270000|2021-06-17 01:11:10|170.49|167.99|170.42|167.92|170.51|168.01|170.41|167.91|19
1623892280000|2021-06-17 01:11:20|170.44|167.94|170.43|167.93|170.45|167.95|170.4|167.9|17
1623892290000|2021-06-17 01:11:30|170.44|167.94|170.39|167.89|170.47|167.97|170.39|167.89|14
1623892300000|2021-06-17 01:11:40|170.4|167.9|170.54|168.04|170.54|168.04|170.4|167.9|22
1623892310000|2021-06-17 01:11:50|170.53|168.03|170.52|168.02|170.53|168.03|170.5|168|11
1623892320000|2021-06-17 01:12:00|170.51|168.01|170.53|168.03|170.57|168.07|170.51|168.01|16
1623892330000|2021-06-17 01:12:10|170.51|168.01|170.5|168|170.51|168.01|170.48|167.98|14
1623892340000|2021-06-17 01:12:20|170.49|167.99|170.49|167.99|170.5|168|170.47|167.97|8
1623892350000|2021-06-17 01:12:30|170.48|167.98|170.48|167.98|170.51|168.01|170.47|167.97|10
1623892360000|2021-06-17 01:12:40|170.47|167.97|170.43|167.93|170.47|167.97|170.41|167.91|17
1623892370000|2021-06-17 01:12:50|170.44|167.94|170.48|167.98|170.49|167.99|170.42|167.92|14
1623892380000|2021-06-17 01:13:00|170.49|167.99|170.46|167.96|170.51|168.01|170.46|167.96|14
1623892390000|2021-06-17 01:13:10|170.47|167.97|170.44|167.94|170.47|167.97|170.42|167.92|10
1623892400000|2021-06-17 01:13:20|170.45|167.95|170.44|167.94|170.5|168|170.43|167.93|10
1623892410000|2021-06-17 01:13:30|170.43|167.93|170.42|167.92|170.44|167.94|170.4|167.9|13
1623892420000|2021-06-17 01:13:40|170.43|167.93|170.45|167.95|170.45|167.95|170.4|167.9|12
1623892430000|2021-06-17 01:13:50|170.44|167.94|170.41|167.91|170.44|167.94|170.4|167.9|11
1623892440000|2021-06-17 01:14:00|170.4|167.9|170.45|167.95|170.46|167.96|170.4|167.9|12
1623892450000|2021-06-17 01:14:10|170.44|167.94|170.45|167.95|170.45|167.95|170.44|167.94|6
1623892460000|2021-06-17 01:14:20|170.44|167.94|170.49|167.99|170.49|167.99|170.44|167.94|12
1623892470000|2021-06-17 01:14:30|170.5|168|170.48|167.98|170.5|168|170.46|167.96|16
1623892480000|2021-06-17 01:14:40|170.52|168.02|170.44|167.94|170.52|168.02|170.44|167.94|11
1623892490000|2021-06-17 01:14:50|170.45|167.95|170.48|167.98|170.48|167.98|170.44|167.94|8
1623892500000|2021-06-17 01:15:00|170.47|167.97|170.44|167.94|170.47|167.97|170.44|167.94|7
1623892510000|2021-06-17 01:15:10|170.45|167.95|170.48|167.98|170.48|167.98|170.42|167.92|19
1623892520000|2021-06-17 01:15:20|170.47|167.97|170.44|167.94|170.47|167.97|170.43|167.93|9
1623892530000|2021-06-17 01:15:30|170.43|167.93|170.43|167.93|170.45|167.95|170.42|167.92|12
1623892540000|2021-06-17 01:15:40|170.44|167.94|170.44|167.94|170.46|167.96|170.43|167.93|9
1623892550000|2021-06-17 01:15:50|170.43|167.93|170.5|168|170.5|168|170.41|167.91|15
1623892560000|2021-06-17 01:16:00|170.52|168.02|170.47|167.97|170.57|168.07|170.46|167.96|21
1623892570000|2021-06-17 01:16:10|170.46|167.96|170.33|167.83|170.47|167.97|170.33|167.83|16
1623892580000|2021-06-17 01:16:20|170.3|167.8|170.27|167.77|170.31|167.81|170.22|167.72|14
1623892590000|2021-06-17 01:16:30|170.26|167.76|170.23|167.73|170.29|167.79|170.23|167.73|13
1623892600000|2021-06-17 01:16:40|170.22|167.72|170.29|167.79|170.3|167.8|170.16|167.66|19
1623892610000|2021-06-17 01:16:50|170.28|167.78|170.31|167.81|170.31|167.81|170.27|167.77|6
1623892620000|2021-06-17 01:17:00|170.3|167.8|170.23|167.73|170.3|167.8|170.21|167.71|7
1623892630000|2021-06-17 01:17:10|170.22|167.72|170.22|167.72|170.23|167.73|170.21|167.71|9
1623892640000|2021-06-17 01:17:20|170.23|167.73|170.32|167.82|170.32|167.82|170.23|167.73|12
1623892650000|2021-06-17 01:17:30|170.31|167.81|170.32|167.82|170.33|167.83|170.31|167.81|6
1623892660000|2021-06-17 01:17:40|170.33|167.83|170.32|167.82|170.33|167.83|170.31|167.81|6
1623892670000|2021-06-17 01:17:50|170.31|167.81|170.23|167.73|170.32|167.82|170.23|167.73|8
1623892680000|2021-06-17 01:18:00|170.26|167.76|170.35|167.85|170.36|167.86|170.26|167.76|16
1623892690000|2021-06-17 01:18:10|170.33|167.83|170.3|167.8|170.35|167.85|170.3|167.8|9
1623892700000|2021-06-17 01:18:20|170.31|167.81|170.25|167.75|170.31|167.81|170.25|167.75|4
1623892710000|2021-06-17 01:18:30|170.24|167.74|170.23|167.73|170.25|167.75|170.23|167.73|5
1623892720000|2021-06-17 01:18:40|170.24|167.74|170.27|167.77|170.27|167.77|170.22|167.72|7
1623892730000|2021-06-17 01:18:50|170.28|167.78|170.27|167.77|170.29|167.79|170.27|167.77|4
1623892740000|2021-06-17 01:19:00|170.26|167.76|170.23|167.73|170.26|167.76|170.23|167.73|4
1623892750000|2021-06-17 01:19:10|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|2
1623892760000|2021-06-17 01:19:20|170.22|167.72|170.22|167.72|170.22|167.72|170.21|167.71|5
1623892770000|2021-06-17 01:19:30|170.23|167.73|170.24|167.74|170.24|167.74|170.22|167.72|5
1623892780000|2021-06-17 01:19:40|170.25|167.75|170.28|167.78|170.31|167.81|170.25|167.75|13
1623892790000|2021-06-17 01:19:50|170.27|167.77|170.26|167.76|170.27|167.77|170.26|167.76|4
1623892800000|2021-06-17 01:20:00|170.27|167.77|170.22|167.72|170.27|167.77|170.22|167.72|4
1623892810000|2021-06-17 01:20:10|170.21|167.71|170.21|167.71|170.21|167.71|170.21|167.71|1
1623892820000|2021-06-17 01:20:20|170.2|167.7|170.19|167.69|170.2|167.7|170.16|167.66|15
1623892830000|2021-06-17 01:20:30|170.18|167.68|170.16|167.66|170.18|167.68|170.16|167.66|9
1623892840000|2021-06-17 01:20:40|170.15|167.65|170.14|167.64|170.16|167.66|170.13|167.63|5
1623892850000|2021-06-17 01:20:50|170.13|167.63|170.12|167.62|170.14|167.64|170.12|167.62|10
1623892860000|2021-06-17 01:21:00|170.13|167.63|170.09|167.59|170.13|167.63|170.07|167.57|13
1623892870000|2021-06-17 01:21:10|170.08|167.58|170.25|167.75|170.25|167.75|170.08|167.58|19
1623892880000|2021-06-17 01:21:20|170.24|167.74|170.25|167.75|170.28|167.78|170.21|167.71|14
1623892890000|2021-06-17 01:21:30|170.27|167.77|170.22|167.72|170.27|167.77|170.22|167.72|16
1623892900000|2021-06-17 01:21:40|170.2|167.7|170.13|167.63|170.2|167.7|170.13|167.63|12
1623892910000|2021-06-17 01:21:50|170.14|167.64|170.09|167.59|170.15|167.65|170.09|167.59|12
1623892920000|2021-06-17 01:22:00|170.08|167.58|170.1|167.6|170.18|167.68|170.08|167.58|15
1623892930000|2021-06-17 01:22:10|170.09|167.59|170.12|167.62|170.17|167.67|170.09|167.59|20
1623892940000|2021-06-17 01:22:20|170.13|167.63|170.12|167.62|170.13|167.63|170.11|167.61|4
1623892950000|2021-06-17 01:22:30|170.13|167.63|170.12|167.62|170.13|167.63|170.12|167.62|6
1623892960000|2021-06-17 01:22:40|170.13|167.63|170.12|167.62|170.13|167.63|170.12|167.62|4
1623892970000|2021-06-17 01:22:50|170.13|167.63|170.09|167.59|170.18|167.68|170.09|167.59|14
1623892980000|2021-06-17 01:23:00|170.11|167.61|170.1|167.6|170.11|167.61|170.09|167.59|12
1623892990000|2021-06-17 01:23:10|170.09|167.59|170.11|167.61|170.11|167.61|170.09|167.59|7
1623893000000|2021-06-17 01:23:20|170.1|167.6|170.15|167.65|170.15|167.65|170.1|167.6|13
1623893010000|2021-06-17 01:23:30|170.12|167.62|170.14|167.64|170.14|167.64|170.1|167.6|12
1623893020000|2021-06-17 01:23:40|170.13|167.63|170.14|167.64|170.14|167.64|170.12|167.62|15
1623893030000|2021-06-17 01:23:50|170.15|167.65|170.1|167.6|170.15|167.65|170.07|167.57|16
1623893040000|2021-06-17 01:24:00|170.09|167.59|170.11|167.61|170.11|167.61|170.06|167.56|7
1623893050000|2021-06-17 01:24:10|170.1|167.6|170.11|167.61|170.11|167.61|170.08|167.58|10
1623893060000|2021-06-17 01:24:20|170.12|167.62|170.11|167.61|170.12|167.62|170.1|167.6|3
1623893070000|2021-06-17 01:24:30|170.13|167.63|170.2|167.7|170.2|167.7|170.1|167.6|15
1623893080000|2021-06-17 01:24:40|170.19|167.69|170.25|167.75|170.25|167.75|170.19|167.69|8
1623893090000|2021-06-17 01:24:50|170.26|167.76|170.26|167.76|170.26|167.76|170.24|167.74|6
1623893100000|2021-06-17 01:25:00|170.25|167.75|170.21|167.71|170.27|167.77|170.21|167.71|11
1623893110000|2021-06-17 01:25:10|170.22|167.72|170.17|167.67|170.22|167.72|170.17|167.67|16
1623893120000|2021-06-17 01:25:20|170.16|167.66|170.17|167.67|170.19|167.69|170.16|167.66|10
1623893130000|2021-06-17 01:25:30|170.16|167.66|170.16|167.66|170.17|167.67|170.16|167.66|5
1623893140000|2021-06-17 01:25:40|170.17|167.67|170.14|167.64|170.18|167.68|170.14|167.64|7
1623893150000|2021-06-17 01:25:50|170.13|167.63|170.15|167.65|170.15|167.65|170.12|167.62|4
1623893160000|2021-06-17 01:26:00|170.14|167.64|170.12|167.62|170.14|167.64|170.12|167.62|5
1623893170000|2021-06-17 01:26:10|170.13|167.63|170.15|167.65|170.15|167.65|170.13|167.63|5
1623893180000|2021-06-17 01:26:20|170.14|167.64|170.11|167.61|170.14|167.64|170.11|167.61|7
1623893190000|2021-06-17 01:26:30|170.14|167.64|170.1|167.6|170.14|167.64|170.1|167.6|14
1623893200000|2021-06-17 01:26:40|170.11|167.61|170.1|167.6|170.12|167.62|170.08|167.58|18
1623893210000|2021-06-17 01:26:50|170.11|167.61|170.09|167.59|170.11|167.61|170.06|167.56|9
1623893220000|2021-06-17 01:27:00|170.1|167.6|170.1|167.6|170.1|167.6|170.06|167.56|22
1623893230000|2021-06-17 01:27:10|170.08|167.58|170.05|167.55|170.09|167.59|170.05|167.55|16
1623893240000|2021-06-17 01:27:20|170.04|167.54|170.03|167.53|170.04|167.54|170|167.5|12
1623893250000|2021-06-17 01:27:30|170.01|167.51|170.01|167.51|170.03|167.53|170.01|167.51|16
1623893260000|2021-06-17 01:27:40|170|167.5|169.98|167.48|170.02|167.52|169.97|167.47|16
1623893270000|2021-06-17 01:27:50|169.97|167.47|169.98|167.48|169.99|167.49|169.97|167.47|6
1623893280000|2021-06-17 01:28:00|170.01|167.51|170.04|167.54|170.04|167.54|170.01|167.51|7
1623893300000|2021-06-17 01:28:20|170.03|167.53|170|167.5|170.04|167.54|170|167.5|14
1623893310000|2021-06-17 01:28:30|169.99|167.49|169.96|167.46|169.99|167.49|169.96|167.46|14
1623893320000|2021-06-17 01:28:40|169.97|167.47|170|167.5|170.01|167.51|169.97|167.47|12
1623893330000|2021-06-17 01:28:50|169.99|167.49|170.01|167.51|170.01|167.51|169.94|167.44|17
1623893340000|2021-06-17 01:29:00|170.02|167.52|170.01|167.51|170.04|167.54|170.01|167.51|11
1623893350000|2021-06-17 01:29:10|170|167.5|169.96|167.46|170.02|167.52|169.96|167.46|16
1623893360000|2021-06-17 01:29:20|169.97|167.47|169.98|167.48|169.98|167.48|169.95|167.45|21
1623893370000|2021-06-17 01:29:30|169.97|167.47|169.99|167.49|169.99|167.49|169.95|167.45|12
1623893380000|2021-06-17 01:29:40|170|167.5|169.98|167.48|170|167.5|169.97|167.47|11
1623893390000|2021-06-17 01:29:50|169.99|167.49|169.98|167.48|169.99|167.49|169.96|167.46|17
1623893400000|2021-06-17 01:30:00|170|167.5|170.11|167.61|170.12|167.62|170|167.5|18
1623893410000|2021-06-17 01:30:10|170.13|167.63|170.15|167.65|170.17|167.67|170.12|167.62|7
1623893420000|2021-06-17 01:30:20|170.16|167.66|170.19|167.69|170.2|167.7|170.16|167.66|10
1623893430000|2021-06-17 01:30:30|170.18|167.68|170.16|167.66|170.19|167.69|170.16|167.66|13
1623893440000|2021-06-17 01:30:40|170.15|167.65|170.16|167.66|170.16|167.66|170.15|167.65|8
1623893450000|2021-06-17 01:30:50|170.15|167.65|170.15|167.65|170.17|167.67|170.14|167.64|9
1623893460000|2021-06-17 01:31:00|170.14|167.64|170.15|167.65|170.16|167.66|170.14|167.64|12
1623893470000|2021-06-17 01:31:10|170.16|167.66|170.14|167.64|170.16|167.66|170.14|167.64|7
1623893480000|2021-06-17 01:31:20|170.15|167.65|170.16|167.66|170.17|167.67|170.14|167.64|12
1623893490000|2021-06-17 01:31:30|170.17|167.67|170.17|167.67|170.17|167.67|170.15|167.65|21
1623893500000|2021-06-17 01:31:40|170.16|167.66|170.19|167.69|170.19|167.69|170.16|167.66|5
1623893510000|2021-06-17 01:31:50|170.18|167.68|170.18|167.68|170.18|167.68|170.16|167.66|8
1623893520000|2021-06-17 01:32:00|170.19|167.69|170.22|167.72|170.22|167.72|170.17|167.67|10
1623893530000|2021-06-17 01:32:10|170.21|167.71|170.22|167.72|170.22|167.72|170.2|167.7|15
1623893540000|2021-06-17 01:32:20|170.21|167.71|170.3|167.8|170.3|167.8|170.21|167.71|10
1623893550000|2021-06-17 01:32:30|170.31|167.81|170.33|167.83|170.33|167.83|170.31|167.81|3
1623893560000|2021-06-17 01:32:40|170.32|167.82|170.32|167.82|170.33|167.83|170.32|167.82|5
1623893570000|2021-06-17 01:32:50|170.33|167.83|170.36|167.86|170.37|167.87|170.33|167.83|5
1623893590000|2021-06-17 01:33:10|170.37|167.87|170.4|167.9|170.41|167.91|170.37|167.87|8
1623893600000|2021-06-17 01:33:20|170.41|167.91|170.44|167.94|170.44|167.94|170.4|167.9|16
1623893610000|2021-06-17 01:33:30|170.43|167.93|170.45|167.95|170.45|167.95|170.43|167.93|3
1623893620000|2021-06-17 01:33:40|170.46|167.96|170.46|167.96|170.46|167.96|170.46|167.96|1
1623893630000|2021-06-17 01:33:50|170.45|167.95|170.47|167.97|170.47|167.97|170.43|167.93|13
1623893640000|2021-06-17 01:34:00|170.46|167.96|170.58|168.08|170.58|168.08|170.46|167.96|12
1623893650000|2021-06-17 01:34:10|170.59|168.09|170.62|168.12|170.62|168.12|170.59|168.09|9
1623893660000|2021-06-17 01:34:20|170.6|168.1|170.56|168.06|170.6|168.1|170.54|168.04|18
1623893670000|2021-06-17 01:34:30|170.57|168.07|170.54|168.04|170.57|168.07|170.52|168.02|15
1623893680000|2021-06-17 01:34:40|170.55|168.05|170.49|167.99|170.56|168.06|170.49|167.99|10
1623893690000|2021-06-17 01:34:50|170.5|168|170.56|168.06|170.56|168.06|170.47|167.97|12
1623893700000|2021-06-17 01:35:00|170.57|168.07|170.56|168.06|170.58|168.08|170.55|168.05|12
1623893710000|2021-06-17 01:35:10|170.55|168.05|170.51|168.01|170.55|168.05|170.51|168.01|4
1623893720000|2021-06-17 01:35:20|170.49|167.99|170.47|167.97|170.49|167.99|170.47|167.97|5
1623893730000|2021-06-17 01:35:30|170.48|167.98|170.47|167.97|170.48|167.98|170.43|167.93|10
1623893740000|2021-06-17 01:35:40|170.33|167.83|170.32|167.82|170.33|167.83|170.31|167.81|8
1623893750000|2021-06-17 01:35:50|170.31|167.81|170.3|167.8|170.32|167.82|170.28|167.78|18
1623893760000|2021-06-17 01:36:00|170.31|167.81|170.33|167.83|170.34|167.84|170.28|167.78|16
1623893770000|2021-06-17 01:36:10|170.34|167.84|170.37|167.87|170.39|167.89|170.33|167.83|11
1623893780000|2021-06-17 01:36:20|170.38|167.88|170.35|167.85|170.38|167.88|170.35|167.85|4
1623893790000|2021-06-17 01:36:30|170.34|167.84|170.29|167.79|170.34|167.84|170.29|167.79|8
1623893800000|2021-06-17 01:36:40|170.3|167.8|170.32|167.82|170.34|167.84|170.3|167.8|15
1623893810000|2021-06-17 01:36:50|170.33|167.83|170.29|167.79|170.33|167.83|170.29|167.79|8
1623893820000|2021-06-17 01:37:00|170.3|167.8|170.37|167.87|170.37|167.87|170.3|167.8|14
1623893830000|2021-06-17 01:37:10|170.39|167.89|170.44|167.94|170.44|167.94|170.39|167.89|17
1623893840000|2021-06-17 01:37:20|170.46|167.96|170.48|167.98|170.51|168.01|170.46|167.96|12
1623893850000|2021-06-17 01:37:30|170.47|167.97|170.44|167.94|170.48|167.98|170.44|167.94|9
1623893860000|2021-06-17 01:37:40|170.45|167.95|170.42|167.92|170.46|167.96|170.41|167.91|11
1623893870000|2021-06-17 01:37:50|170.41|167.91|170.38|167.88|170.42|167.92|170.37|167.87|9
1623893880000|2021-06-17 01:38:00|170.37|167.87|170.38|167.88|170.38|167.88|170.37|167.87|4
1623893890000|2021-06-17 01:38:10|170.39|167.89|170.3|167.8|170.39|167.89|170.29|167.79|17
1623893900000|2021-06-17 01:38:20|170.28|167.78|170.27|167.77|170.28|167.78|170.25|167.75|10
1623893910000|2021-06-17 01:38:30|170.26|167.76|170.23|167.73|170.28|167.78|170.22|167.72|14
1623893920000|2021-06-17 01:38:40|170.22|167.72|170.26|167.76|170.26|167.76|170.22|167.72|9
1623893930000|2021-06-17 01:38:50|170.25|167.75|170.17|167.67|170.26|167.76|170.17|167.67|15
1623893940000|2021-06-17 01:39:00|170.18|167.68|170.19|167.69|170.21|167.71|170.18|167.68|11
1623893950000|2021-06-17 01:39:10|170.18|167.68|170.19|167.69|170.19|167.69|170.18|167.68|8
1623893960000|2021-06-17 01:39:20|170.16|167.66|170.24|167.74|170.3|167.8|170.15|167.65|22
1623893970000|2021-06-17 01:39:30|170.23|167.73|170.24|167.74|170.24|167.74|170.22|167.72|11
1623893980000|2021-06-17 01:39:40|170.25|167.75|170.22|167.72|170.25|167.75|170.21|167.71|12
1623893990000|2021-06-17 01:39:50|170.23|167.73|170.23|167.73|170.24|167.74|170.21|167.71|10
1623894000000|2021-06-17 01:40:00|170.24|167.74|170.22|167.72|170.24|167.74|170.17|167.67|19
1623894010000|2021-06-17 01:40:10|170.23|167.73|170.24|167.74|170.27|167.77|170.23|167.73|15
1623894020000|2021-06-17 01:40:20|170.25|167.75|170.24|167.74|170.26|167.76|170.24|167.74|12
1623894030000|2021-06-17 01:40:30|170.23|167.73|170.25|167.75|170.27|167.77|170.22|167.72|19
1623894040000|2021-06-17 01:40:40|170.26|167.76|170.23|167.73|170.26|167.76|170.23|167.73|5
1623894050000|2021-06-17 01:40:50|170.21|167.71|170.22|167.72|170.23|167.73|170.21|167.71|6
1623894060000|2021-06-17 01:41:00|170.23|167.73|170.36|167.86|170.37|167.87|170.22|167.72|23
1623894070000|2021-06-17 01:41:10|170.37|167.87|170.38|167.88|170.38|167.88|170.37|167.87|16
1623894080000|2021-06-17 01:41:20|170.37|167.87|170.39|167.89|170.39|167.89|170.37|167.87|9
1623894090000|2021-06-17 01:41:30|170.4|167.9|170.4|167.9|170.4|167.9|170.39|167.89|9
1623894100000|2021-06-17 01:41:40|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|5
1623894110000|2021-06-17 01:41:50|170.38|167.88|170.38|167.88|170.39|167.89|170.37|167.87|12
1623894120000|2021-06-17 01:42:00|170.37|167.87|170.32|167.82|170.38|167.88|170.29|167.79|15
1623894130000|2021-06-17 01:42:10|170.31|167.81|170.35|167.85|170.36|167.86|170.3|167.8|17
1623894140000|2021-06-17 01:42:20|170.33|167.83|170.31|167.81|170.34|167.84|170.28|167.78|17
1623894150000|2021-06-17 01:42:30|170.3|167.8|170.25|167.75|170.3|167.8|170.25|167.75|10
1623894160000|2021-06-17 01:42:40|170.26|167.76|170.27|167.77|170.28|167.78|170.24|167.74|14
1623894170000|2021-06-17 01:42:50|170.28|167.78|170.25|167.75|170.28|167.78|170.25|167.75|10
1623894180000|2021-06-17 01:43:00|170.24|167.74|170.26|167.76|170.26|167.76|170.24|167.74|6
1623894190000|2021-06-17 01:43:10|170.25|167.75|170.24|167.74|170.26|167.76|170.23|167.73|13
1623894200000|2021-06-17 01:43:20|170.25|167.75|170.24|167.74|170.25|167.75|170.23|167.73|8
1623894210000|2021-06-17 01:43:30|170.23|167.73|170.15|167.65|170.23|167.73|170.15|167.65|18
1623894220000|2021-06-17 01:43:40|170.16|167.66|170.24|167.74|170.24|167.74|170.15|167.65|20
1623894230000|2021-06-17 01:43:50|170.23|167.73|170.21|167.71|170.24|167.74|170.19|167.69|12
1623894240000|2021-06-17 01:44:00|170.22|167.72|170.22|167.72|170.23|167.73|170.19|167.69|15
1623894250000|2021-06-17 01:44:10|170.23|167.73|170.27|167.77|170.27|167.77|170.23|167.73|7
1623894260000|2021-06-17 01:44:20|170.28|167.78|170.31|167.81|170.35|167.85|170.28|167.78|20
1623894270000|2021-06-17 01:44:30|170.32|167.82|170.29|167.79|170.33|167.83|170.28|167.78|11
1623894280000|2021-06-17 01:44:40|170.28|167.78|170.27|167.77|170.29|167.79|170.26|167.76|11
1623894290000|2021-06-17 01:44:50|170.26|167.76|170.25|167.75|170.26|167.76|170.23|167.73|17
1623894300000|2021-06-17 01:45:00|170.26|167.76|170.26|167.76|170.28|167.78|170.25|167.75|11
1623894310000|2021-06-17 01:45:10|170.27|167.77|170.28|167.78|170.29|167.79|170.26|167.76|17
1623894320000|2021-06-17 01:45:20|170.29|167.79|170.28|167.78|170.29|167.79|170.28|167.78|2
1623894330000|2021-06-17 01:45:30|170.29|167.79|170.37|167.87|170.38|167.88|170.29|167.79|13
1623894340000|2021-06-17 01:45:40|170.38|167.88|170.35|167.85|170.38|167.88|170.35|167.85|3
1623894350000|2021-06-17 01:45:50|170.36|167.86|170.37|167.87|170.37|167.87|170.36|167.86|6
1623894360000|2021-06-17 01:46:00|170.38|167.88|170.29|167.79|170.38|167.88|170.27|167.77|12
1623894370000|2021-06-17 01:46:10|170.28|167.78|170.29|167.79|170.3|167.8|170.28|167.78|10
1623894380000|2021-06-17 01:46:20|170.3|167.8|170.3|167.8|170.31|167.81|170.29|167.79|7
1623894390000|2021-06-17 01:46:30|170.29|167.79|170.24|167.74|170.3|167.8|170.24|167.74|16
1623894400000|2021-06-17 01:46:40|170.22|167.72|170.22|167.72|170.24|167.74|170.22|167.72|13
1623894410000|2021-06-17 01:46:50|170.23|167.73|170.22|167.72|170.23|167.73|170.2|167.7|10
1623894420000|2021-06-17 01:47:00|170.21|167.71|170.23|167.73|170.23|167.73|170.21|167.71|9
1623894430000|2021-06-17 01:47:10|170.22|167.72|170.3|167.8|170.3|167.8|170.22|167.72|18
1623894440000|2021-06-17 01:47:20|170.32|167.82|170.32|167.82|170.33|167.83|170.31|167.81|7
1623894450000|2021-06-17 01:47:30|170.31|167.81|170.36|167.86|170.36|167.86|170.31|167.81|14
1623894460000|2021-06-17 01:47:40|170.38|167.88|170.37|167.87|170.38|167.88|170.34|167.84|23
1623894470000|2021-06-17 01:47:50|170.36|167.86|170.37|167.87|170.38|167.88|170.36|167.86|10
1623894480000|2021-06-17 01:48:00|170.36|167.86|170.32|167.82|170.36|167.86|170.31|167.81|8
1623894490000|2021-06-17 01:48:10|170.33|167.83|170.34|167.84|170.35|167.85|170.32|167.82|9
1623894500000|2021-06-17 01:48:20|170.35|167.85|170.4|167.9|170.4|167.9|170.34|167.84|11
1623894510000|2021-06-17 01:48:30|170.39|167.89|170.39|167.89|170.4|167.9|170.39|167.89|5
1623894520000|2021-06-17 01:48:40|170.4|167.9|170.38|167.88|170.4|167.9|170.37|167.87|9
1623894530000|2021-06-17 01:48:50|170.37|167.87|170.35|167.85|170.37|167.87|170.33|167.83|10
1623894540000|2021-06-17 01:49:00|170.36|167.86|170.37|167.87|170.37|167.87|170.35|167.85|12
1623894550000|2021-06-17 01:49:10|170.36|167.86|170.36|167.86|170.37|167.87|170.35|167.85|13
1623894560000|2021-06-17 01:49:20|170.35|167.85|170.35|167.85|170.36|167.86|170.34|167.84|9
1623894570000|2021-06-17 01:49:30|170.37|167.87|170.36|167.86|170.37|167.87|170.35|167.85|4
1623894580000|2021-06-17 01:49:40|170.37|167.87|170.37|167.87|170.37|167.87|170.37|167.87|1
1623894590000|2021-06-17 01:49:50|170.36|167.86|170.36|167.86|170.36|167.86|170.35|167.85|3
1623894600000|2021-06-17 01:50:00|170.37|167.87|170.41|167.91|170.41|167.91|170.36|167.86|7
1623894610000|2021-06-17 01:50:10|170.4|167.9|170.4|167.9|170.41|167.91|170.4|167.9|5
1623894620000|2021-06-17 01:50:20|170.39|167.89|170.35|167.85|170.4|167.9|170.35|167.85|7
1623894630000|2021-06-17 01:50:30|170.34|167.84|170.33|167.83|170.34|167.84|170.33|167.83|4
1623894640000|2021-06-17 01:50:40|170.34|167.84|170.33|167.83|170.34|167.84|170.33|167.83|2
1623894650000|2021-06-17 01:50:50|170.34|167.84|170.35|167.85|170.36|167.86|170.34|167.84|10
1623894660000|2021-06-17 01:51:00|170.36|167.86|170.35|167.85|170.36|167.86|170.34|167.84|10
1623894670000|2021-06-17 01:51:10|170.34|167.84|170.3|167.8|170.35|167.85|170.3|167.8|5
1623894680000|2021-06-17 01:51:20|170.27|167.77|170.26|167.76|170.27|167.77|170.24|167.74|6
1623894690000|2021-06-17 01:51:30|170.27|167.77|170.29|167.79|170.31|167.81|170.27|167.77|16
1623894700000|2021-06-17 01:51:40|170.31|167.81|170.32|167.82|170.33|167.83|170.3|167.8|13
1623894710000|2021-06-17 01:51:50|170.31|167.81|170.32|167.82|170.34|167.84|170.31|167.81|19
1623894720000|2021-06-17 01:52:00|170.33|167.83|170.37|167.87|170.37|167.87|170.32|167.82|9
1623894730000|2021-06-17 01:52:10|170.36|167.86|170.38|167.88|170.38|167.88|170.36|167.86|9
1623894740000|2021-06-17 01:52:20|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|6
1623894750000|2021-06-17 01:52:30|170.37|167.87|170.35|167.85|170.38|167.88|170.35|167.85|12
1623894760000|2021-06-17 01:52:40|170.34|167.84|170.35|167.85|170.35|167.85|170.34|167.84|6
1623894770000|2021-06-17 01:52:50|170.34|167.84|170.34|167.84|170.35|167.85|170.34|167.84|7
1623894780000|2021-06-17 01:53:00|170.33|167.83|170.34|167.84|170.34|167.84|170.33|167.83|4
1623894790000|2021-06-17 01:53:10|170.35|167.85|170.35|167.85|170.35|167.85|170.34|167.84|9
1623894800000|2021-06-17 01:53:20|170.36|167.86|170.36|167.86|170.37|167.87|170.36|167.86|5
1623894810000|2021-06-17 01:53:30|170.35|167.85|170.36|167.86|170.36|167.86|170.35|167.85|8
1623894820000|2021-06-17 01:53:40|170.35|167.85|170.35|167.85|170.35|167.85|170.34|167.84|3
1623894830000|2021-06-17 01:53:50|170.36|167.86|170.31|167.81|170.36|167.86|170.31|167.81|10
1623894840000|2021-06-17 01:54:00|170.3|167.8|170.27|167.77|170.31|167.81|170.26|167.76|6
1623894850000|2021-06-17 01:54:10|170.26|167.76|170.25|167.75|170.27|167.77|170.25|167.75|5
1623894860000|2021-06-17 01:54:20|170.24|167.74|170.25|167.75|170.25|167.75|170.24|167.74|8
1623894870000|2021-06-17 01:54:30|170.24|167.74|170.2|167.7|170.25|167.75|170.19|167.69|13
1623894880000|2021-06-17 01:54:40|170.19|167.69|170.18|167.68|170.21|167.71|170.17|167.67|11
1623894890000|2021-06-17 01:54:50|170.19|167.69|170.16|167.66|170.19|167.69|170.15|167.65|13
1623894900000|2021-06-17 01:55:00|170.15|167.65|170.16|167.66|170.17|167.67|170.15|167.65|10
1623894910000|2021-06-17 01:55:10|170.15|167.65|170.23|167.73|170.23|167.73|170.15|167.65|18
1623894920000|2021-06-17 01:55:20|170.22|167.72|170.22|167.72|170.24|167.74|170.22|167.72|3
1623894930000|2021-06-17 01:55:30|170.23|167.73|170.23|167.73|170.24|167.74|170.21|167.71|11
1623894940000|2021-06-17 01:55:40|170.22|167.72|170.26|167.76|170.26|167.76|170.22|167.72|7
1623894950000|2021-06-17 01:55:50|170.25|167.75|170.27|167.77|170.27|167.77|170.25|167.75|7
1623894960000|2021-06-17 01:56:00|170.26|167.76|170.27|167.77|170.28|167.78|170.25|167.75|12
1623894970000|2021-06-17 01:56:10|170.28|167.78|170.3|167.8|170.31|167.81|170.26|167.76|8
1623894980000|2021-06-17 01:56:20|170.31|167.81|170.38|167.88|170.39|167.89|170.3|167.8|8
1623894990000|2021-06-17 01:56:30|170.36|167.86|170.39|167.89|170.39|167.89|170.36|167.86|18
1623895000000|2021-06-17 01:56:40|170.4|167.9|170.43|167.93|170.43|167.93|170.4|167.9|6
1623895010000|2021-06-17 01:56:50|170.42|167.92|170.4|167.9|170.43|167.93|170.4|167.9|13
1623895020000|2021-06-17 01:57:00|170.39|167.89|170.34|167.84|170.39|167.89|170.33|167.83|13
1623895030000|2021-06-17 01:57:10|170.33|167.83|170.34|167.84|170.35|167.85|170.33|167.83|6
1623895040000|2021-06-17 01:57:20|170.33|167.83|170.33|167.83|170.35|167.85|170.33|167.83|8
1623895050000|2021-06-17 01:57:30|170.34|167.84|170.34|167.84|170.34|167.84|170.32|167.82|11
1623895060000|2021-06-17 01:57:40|170.33|167.83|170.33|167.83|170.34|167.84|170.32|167.82|11
1623895070000|2021-06-17 01:57:50|170.32|167.82|170.4|167.9|170.4|167.9|170.32|167.82|14
1623895080000|2021-06-17 01:58:00|170.39|167.89|170.4|167.9|170.41|167.91|170.38|167.88|10
1623895090000|2021-06-17 01:58:10|170.41|167.91|170.4|167.9|170.41|167.91|170.39|167.89|8
1623895100000|2021-06-17 01:58:20|170.39|167.89|170.4|167.9|170.4|167.9|170.39|167.89|2
1623895110000|2021-06-17 01:58:30|170.41|167.91|170.41|167.91|170.41|167.91|170.4|167.9|9
1623895120000|2021-06-17 01:58:40|170.42|167.92|170.41|167.91|170.43|167.93|170.4|167.9|5
1623895130000|2021-06-17 01:58:50|170.4|167.9|170.42|167.92|170.42|167.92|170.4|167.9|6
1623895140000|2021-06-17 01:59:00|170.41|167.91|170.43|167.93|170.43|167.93|170.41|167.91|6
1623895150000|2021-06-17 01:59:10|170.44|167.94|170.43|167.93|170.44|167.94|170.42|167.92|6
1623895160000|2021-06-17 01:59:20|170.42|167.92|170.41|167.91|170.42|167.92|170.4|167.9|6
1623895170000|2021-06-17 01:59:30|170.4|167.9|170.46|167.96|170.47|167.97|170.4|167.9|10
1623895180000|2021-06-17 01:59:40|170.47|167.97|170.47|167.97|170.48|167.98|170.46|167.96|5
1623895190000|2021-06-17 01:59:50|170.48|167.98|170.47|167.97|170.48|167.98|170.45|167.95|3
1623895200000|2021-06-17 02:00:00|170.48|167.98|170.58|168.08|170.58|168.08|170.47|167.97|11
1623895210000|2021-06-17 02:00:10|170.57|168.07|170.49|167.99|170.58|168.08|170.48|167.98|10
1623895220000|2021-06-17 02:00:20|170.48|167.98|170.48|167.98|170.48|167.98|170.47|167.97|7
1623895230000|2021-06-17 02:00:30|170.49|167.99|170.57|168.07|170.57|168.07|170.49|167.99|6
1623895240000|2021-06-17 02:00:40|170.58|168.08|170.59|168.09|170.59|168.09|170.56|168.06|9
1623895250000|2021-06-17 02:00:50|170.58|168.08|170.57|168.07|170.59|168.09|170.56|168.06|8
1623895260000|2021-06-17 02:01:00|170.56|168.06|170.48|167.98|170.57|168.07|170.48|167.98|10
1623895270000|2021-06-17 02:01:10|170.49|167.99|170.48|167.98|170.49|167.99|170.48|167.98|2
1623895280000|2021-06-17 02:01:20|170.47|167.97|170.47|167.97|170.47|167.97|170.46|167.96|3
1623895290000|2021-06-17 02:01:30|170.48|167.98|170.48|167.98|170.48|167.98|170.47|167.97|7
1623895300000|2021-06-17 02:01:40|170.47|167.97|170.47|167.97|170.47|167.97|170.46|167.96|5
1623895310000|2021-06-17 02:01:50|170.46|167.96|170.46|167.96|170.47|167.97|170.46|167.96|3
1623895320000|2021-06-17 02:02:00|170.47|167.97|170.46|167.96|170.47|167.97|170.45|167.95|4
1623895330000|2021-06-17 02:02:10|170.45|167.95|170.34|167.84|170.45|167.95|170.34|167.84|10
1623895340000|2021-06-17 02:02:20|170.35|167.85|170.33|167.83|170.35|167.85|170.33|167.83|3
1623895350000|2021-06-17 02:02:30|170.32|167.82|170.34|167.84|170.34|167.84|170.31|167.81|13
1623895360000|2021-06-17 02:02:40|170.35|167.85|170.33|167.83|170.35|167.85|170.31|167.81|11
1623895370000|2021-06-17 02:02:50|170.32|167.82|170.31|167.81|170.33|167.83|170.3|167.8|10
1623895380000|2021-06-17 02:03:00|170.3|167.8|170.28|167.78|170.3|167.8|170.25|167.75|13
1623895390000|2021-06-17 02:03:10|170.27|167.77|170.27|167.77|170.28|167.78|170.26|167.76|7
1623895400000|2021-06-17 02:03:20|170.26|167.76|170.29|167.79|170.29|167.79|170.26|167.76|8
1623895410000|2021-06-17 02:03:30|170.32|167.82|170.44|167.94|170.44|167.94|170.32|167.82|16
1623895420000|2021-06-17 02:03:40|170.43|167.93|170.41|167.91|170.44|167.94|170.4|167.9|15
1623895430000|2021-06-17 02:03:50|170.42|167.92|170.4|167.9|170.42|167.92|170.4|167.9|11
1623895440000|2021-06-17 02:04:00|170.39|167.89|170.32|167.82|170.39|167.89|170.32|167.82|10
1623895450000|2021-06-17 02:04:10|170.33|167.83|170.29|167.79|170.35|167.85|170.29|167.79|15
1623895460000|2021-06-17 02:04:20|170.3|167.8|170.29|167.79|170.3|167.8|170.28|167.78|10
1623895470000|2021-06-17 02:04:30|170.28|167.78|170.34|167.84|170.34|167.84|170.28|167.78|11
1623895480000|2021-06-17 02:04:40|170.33|167.83|170.31|167.81|170.34|167.84|170.3|167.8|16
1623895490000|2021-06-17 02:04:50|170.3|167.8|170.28|167.78|170.3|167.8|170.28|167.78|5
1623895500000|2021-06-17 02:05:00|170.27|167.77|170.41|167.91|170.41|167.91|170.27|167.77|15
1623895510000|2021-06-17 02:05:10|170.42|167.92|170.43|167.93|170.43|167.93|170.4|167.9|11
1623895520000|2021-06-17 02:05:20|170.44|167.94|170.47|167.97|170.48|167.98|170.44|167.94|4
1623895530000|2021-06-17 02:05:30|170.48|167.98|170.53|168.03|170.54|168.04|170.47|167.97|22
1623895540000|2021-06-17 02:05:40|170.54|168.04|170.54|168.04|170.54|168.04|170.54|168.04|1
1623895550000|2021-06-17 02:05:50|170.55|168.05|170.55|168.05|170.56|168.06|170.53|168.03|11
1623895560000|2021-06-17 02:06:00|170.54|168.04|170.59|168.09|170.59|168.09|170.54|168.04|14
1623895570000|2021-06-17 02:06:10|170.57|168.07|170.68|168.18|170.68|168.18|170.57|168.07|13
1623895580000|2021-06-17 02:06:20|170.67|168.17|170.7|168.2|170.71|168.21|170.67|168.17|17
1623895590000|2021-06-17 02:06:30|170.72|168.22|170.72|168.22|170.72|168.22|170.7|168.2|9
1623895600000|2021-06-17 02:06:40|170.71|168.21|170.8|168.3|170.8|168.3|170.71|168.21|10
1623895610000|2021-06-17 02:06:50|170.78|168.28|170.88|168.38|170.88|168.38|170.78|168.28|8
1623895620000|2021-06-17 02:07:00|170.87|168.37|170.85|168.35|170.9|168.4|170.85|168.35|8
1623895630000|2021-06-17 02:07:10|170.87|168.37|170.97|168.47|170.97|168.47|170.87|168.37|10
1623895640000|2021-06-17 02:07:20|170.96|168.46|170.94|168.44|170.96|168.46|170.92|168.42|11
1623895650000|2021-06-17 02:07:30|170.93|168.43|170.96|168.46|171|168.5|170.93|168.43|12
1623895660000|2021-06-17 02:07:40|170.97|168.47|171.09|168.59|171.09|168.59|170.95|168.45|13
1623895670000|2021-06-17 02:07:50|171.02|168.52|171.17|168.67|171.24|168.74|171.02|168.52|26
1623895680000|2021-06-17 02:08:00|171.18|168.68|171.24|168.74|171.24|168.74|171.15|168.65|22
1623895690000|2021-06-17 02:08:10|171.23|168.73|171.21|168.71|171.23|168.73|171.2|168.7|6
1623895700000|2021-06-17 02:08:20|171.2|168.7|171.19|168.69|171.21|168.71|171.19|168.69|6
1623895710000|2021-06-17 02:08:30|171.2|168.7|171.21|168.71|171.21|168.71|171.19|168.69|9
1623895720000|2021-06-17 02:08:40|171.22|168.72|171.22|168.72|171.22|168.72|171.21|168.71|9
1623895730000|2021-06-17 02:08:50|171.21|168.71|171.22|168.72|171.25|168.75|171.21|168.71|11
1623895740000|2021-06-17 02:09:00|171.23|168.73|171.14|168.64|171.23|168.73|171.14|168.64|8
1623895750000|2021-06-17 02:09:10|171.13|168.63|171.07|168.57|171.13|168.63|171.07|168.57|19
1623895760000|2021-06-17 02:09:20|171.06|168.56|171.04|168.54|171.06|168.56|171.04|168.54|9
1623895770000|2021-06-17 02:09:30|171.03|168.53|171.06|168.56|171.06|168.56|171.03|168.53|7
1623895780000|2021-06-17 02:09:40|171.04|168.54|171.06|168.56|171.06|168.56|171.04|168.54|10
1623895790000|2021-06-17 02:09:50|171.05|168.55|171.07|168.57|171.07|168.57|171.05|168.55|7
1623895800000|2021-06-17 02:10:00|171.06|168.56|171.05|168.55|171.07|168.57|171.04|168.54|6
1623895810000|2021-06-17 02:10:10|171.03|168.53|171.02|168.52|171.03|168.53|170.98|168.48|8
1623895820000|2021-06-17 02:10:20|171.03|168.53|171.19|168.69|171.19|168.69|171.03|168.53|18
1623895830000|2021-06-17 02:10:30|171.18|168.68|171.2|168.7|171.21|168.71|171.16|168.66|18
1623895840000|2021-06-17 02:10:40|171.18|168.68|171.16|168.66|171.21|168.71|171.16|168.66|15
1623895850000|2021-06-17 02:10:50|171.15|168.65|171.16|168.66|171.17|168.67|171.15|168.65|10
1623895860000|2021-06-17 02:11:00|171.15|168.65|171.19|168.69|171.19|168.69|171.15|168.65|6
1623895870000|2021-06-17 02:11:10|171.2|168.7|171.18|168.68|171.21|168.71|171.17|168.67|7
1623895880000|2021-06-17 02:11:20|171.17|168.67|171.17|168.67|171.17|168.67|171.17|168.67|1
1623895890000|2021-06-17 02:11:30|171.16|168.66|171.2|168.7|171.2|168.7|171.16|168.66|5
1623895900000|2021-06-17 02:11:40|171.18|168.68|171.18|168.68|171.19|168.69|171.17|168.67|6
1623895910000|2021-06-17 02:11:50|171.19|168.69|171.19|168.69|171.19|168.69|171.18|168.68|3
1623895920000|2021-06-17 02:12:00|171.23|168.73|171.27|168.77|171.27|168.77|171.22|168.72|17
1623895930000|2021-06-17 02:12:10|171.28|168.78|171.25|168.75|171.28|168.78|171.23|168.73|17
1623895940000|2021-06-17 02:12:20|171.26|168.76|171.22|168.72|171.27|168.77|171.22|168.72|10
1623895950000|2021-06-17 02:12:30|171.19|168.69|171.2|168.7|171.2|168.7|171.18|168.68|4
1623895960000|2021-06-17 02:12:40|171.21|168.71|171.18|168.68|171.24|168.74|171.18|168.68|17
1623895970000|2021-06-17 02:12:50|171.17|168.67|171.14|168.64|171.17|168.67|171.14|168.64|7
1623895980000|2021-06-17 02:13:00|171.15|168.65|171.15|168.65|171.18|168.68|171.14|168.64|12
1623895990000|2021-06-17 02:13:10|171.14|168.64|171.16|168.66|171.16|168.66|171.14|168.64|4
1623896000000|2021-06-17 02:13:20|171.17|168.67|171.1|168.6|171.17|168.67|171.08|168.58|7
1623896010000|2021-06-17 02:13:30|171.11|168.61|171.08|168.58|171.11|168.61|171.06|168.56|10
1623896020000|2021-06-17 02:13:40|171.07|168.57|171.15|168.65|171.17|168.67|171.07|168.57|11
1623896030000|2021-06-17 02:13:50|171.17|168.67|171.17|168.67|171.18|168.68|171.16|168.66|10
1623896040000|2021-06-17 02:14:00|171.16|168.66|171.08|168.58|171.16|168.66|171.06|168.56|14
1623896050000|2021-06-17 02:14:10|171.09|168.59|171.11|168.61|171.12|168.62|171.09|168.59|5
1623896060000|2021-06-17 02:14:20|171.13|168.63|171.21|168.71|171.21|168.71|171.12|168.62|13
1623896070000|2021-06-17 02:14:30|171.19|168.69|171.2|168.7|171.23|168.73|171.19|168.69|6
1623896080000|2021-06-17 02:14:40|171.22|168.72|171.16|168.66|171.22|168.72|171.16|168.66|16
1623896090000|2021-06-17 02:14:50|171.17|168.67|171.18|168.68|171.2|168.7|171.17|168.67|12
1623896100000|2021-06-17 02:15:00|171.17|168.67|171.21|168.71|171.22|168.72|171.17|168.67|15
1623896110000|2021-06-17 02:15:10|171.22|168.72|171.2|168.7|171.22|168.72|171.2|168.7|4
1623896120000|2021-06-17 02:15:20|171.19|168.69|171.18|168.68|171.19|168.69|171.13|168.63|10
1623896130000|2021-06-17 02:15:30|171.19|168.69|171.16|168.66|171.19|168.69|171.16|168.66|2
1623896140000|2021-06-17 02:15:40|171.18|168.68|171.21|168.71|171.22|168.72|171.18|168.68|5
1623896150000|2021-06-17 02:15:50|171.22|168.72|171.22|168.72|171.22|168.72|171.21|168.71|9
1623896160000|2021-06-17 02:16:00|171.28|168.78|171.31|168.81|171.33|168.83|171.28|168.78|9
1623896170000|2021-06-17 02:16:10|171.3|168.8|171.46|168.96|171.5|169|171.3|168.8|16
1623896180000|2021-06-17 02:16:20|171.49|168.99|171.5|169|171.5|169|171.47|168.97|7
1623896190000|2021-06-17 02:16:30|171.49|168.99|171.46|168.96|171.49|168.99|171.46|168.96|8
1623896200000|2021-06-17 02:16:40|171.45|168.95|171.37|168.87|171.46|168.96|171.34|168.84|19
1623896210000|2021-06-17 02:16:50|171.34|168.84|171.29|168.79|171.37|168.87|171.29|168.79|21
1623896220000|2021-06-17 02:17:00|171.3|168.8|171.28|168.78|171.34|168.84|171.28|168.78|15
1623896230000|2021-06-17 02:17:10|171.29|168.79|171.27|168.77|171.3|168.8|171.27|168.77|11
1623896240000|2021-06-17 02:17:20|171.28|168.78|171.28|168.78|171.29|168.79|171.28|168.78|9
1623896250000|2021-06-17 02:17:30|171.29|168.79|171.28|168.78|171.29|168.79|171.27|168.77|5
1623896260000|2021-06-17 02:17:40|171.27|168.77|171.29|168.79|171.3|168.8|171.27|168.77|9
1623896270000|2021-06-17 02:17:50|171.28|168.78|171.23|168.73|171.28|168.78|171.23|168.73|7
1623896280000|2021-06-17 02:18:00|171.22|168.72|171.22|168.72|171.23|168.73|171.22|168.72|7
1623896290000|2021-06-17 02:18:10|171.23|168.73|171.26|168.76|171.27|168.77|171.22|168.72|8
1623896300000|2021-06-17 02:18:20|171.25|168.75|171.3|168.8|171.3|168.8|171.25|168.75|12
1623896310000|2021-06-17 02:18:30|171.31|168.81|171.32|168.82|171.32|168.82|171.31|168.81|6
1623896320000|2021-06-17 02:18:40|171.3|168.8|171.31|168.81|171.33|168.83|171.3|168.8|13
1623896330000|2021-06-17 02:18:50|171.29|168.79|171.24|168.74|171.29|168.79|171.24|168.74|13
1623896340000|2021-06-17 02:19:00|171.25|168.75|171.22|168.72|171.25|168.75|171.22|168.72|8
1623896350000|2021-06-17 02:19:10|171.21|168.71|171.2|168.7|171.22|168.72|171.19|168.69|12
1623896360000|2021-06-17 02:19:20|171.22|168.72|171.18|168.68|171.22|168.72|171.18|168.68|14
1623896370000|2021-06-17 02:19:30|171.2|168.7|171.2|168.7|171.23|168.73|171.19|168.69|7
1623896380000|2021-06-17 02:19:40|171.19|168.69|171.2|168.7|171.2|168.7|171.19|168.69|4
1623896390000|2021-06-17 02:19:50|171.18|168.68|171.21|168.71|171.21|168.71|171.18|168.68|3
1623896400000|2021-06-17 02:20:00|171.22|168.72|171.2|168.7|171.22|168.72|171.2|168.7|2
1623896410000|2021-06-17 02:20:10|171.21|168.71|171.21|168.71|171.21|168.71|171.19|168.69|12
1623896420000|2021-06-17 02:20:20|171.2|168.7|171.18|168.68|171.21|168.71|171.18|168.68|16
1623896430000|2021-06-17 02:20:30|171.19|168.69|171.21|168.71|171.22|168.72|171.18|168.68|11
1623896440000|2021-06-17 02:20:40|171.23|168.73|171.2|168.7|171.23|168.73|171.2|168.7|8
1623896450000|2021-06-17 02:20:50|171.19|168.69|171.2|168.7|171.21|168.71|171.19|168.69|13
1623896460000|2021-06-17 02:21:00|171.19|168.69|171.18|168.68|171.2|168.7|171.18|168.68|3
1623896470000|2021-06-17 02:21:10|171.19|168.69|171.19|168.69|171.19|168.69|171.18|168.68|5
1623896480000|2021-06-17 02:21:20|171.17|168.67|171.18|168.68|171.18|168.68|171.17|168.67|4
1623896490000|2021-06-17 02:21:30|171.17|168.67|171.18|168.68|171.18|168.68|171.16|168.66|3
1623896500000|2021-06-17 02:21:40|171.16|168.66|171.16|168.66|171.19|168.69|171.16|168.66|9
1623896510000|2021-06-17 02:21:50|171.18|168.68|171.15|168.65|171.19|168.69|171.12|168.62|11
1623896520000|2021-06-17 02:22:00|171.16|168.66|171.13|168.63|171.17|168.67|171.13|168.63|24
1623896530000|2021-06-17 02:22:10|171.12|168.62|171.14|168.64|171.14|168.64|171.12|168.62|5
1623896540000|2021-06-17 02:22:20|171.13|168.63|171.1|168.6|171.13|168.63|171.09|168.59|9
1623896550000|2021-06-17 02:22:30|171.11|168.61|171.14|168.64|171.14|168.64|171.11|168.61|9
1623896560000|2021-06-17 02:22:40|171.13|168.63|171.13|168.63|171.14|168.64|171.13|168.63|7
1623896570000|2021-06-17 02:22:50|171.12|168.62|171.12|168.62|171.14|168.64|171.12|168.62|5
1623896580000|2021-06-17 02:23:00|171.11|168.61|171.24|168.74|171.24|168.74|171.11|168.61|16
1623896590000|2021-06-17 02:23:10|171.25|168.75|171.26|168.76|171.26|168.76|171.24|168.74|8
1623896600000|2021-06-17 02:23:20|171.24|168.74|171.23|168.73|171.24|168.74|171.22|168.72|5
1623896610000|2021-06-17 02:23:30|171.22|168.72|171.2|168.7|171.22|168.72|171.19|168.69|5
1623896620000|2021-06-17 02:23:40|171.19|168.69|171.19|168.69|171.19|168.69|171.19|168.69|1
1623896630000|2021-06-17 02:23:50|171.2|168.7|171.21|168.71|171.22|168.72|171.2|168.7|10
1623896640000|2021-06-17 02:24:00|171.22|168.72|171.26|168.76|171.33|168.83|171.21|168.71|20
1623896650000|2021-06-17 02:24:10|171.25|168.75|171.25|168.75|171.25|168.75|171.23|168.73|3
1623896660000|2021-06-17 02:24:20|171.26|168.76|171.32|168.82|171.32|168.82|171.26|168.76|10
1623896670000|2021-06-17 02:24:30|171.33|168.83|171.31|168.81|171.35|168.85|171.3|168.8|19
1623896680000|2021-06-17 02:24:40|171.33|168.83|171.26|168.76|171.36|168.86|171.25|168.75|26
1623896690000|2021-06-17 02:24:50|171.24|168.74|171.24|168.74|171.25|168.75|171.22|168.72|9
1623896700000|2021-06-17 02:25:00|171.25|168.75|171.21|168.71|171.25|168.75|171.21|168.71|11
1623896710000|2021-06-17 02:25:10|171.2|168.7|171.14|168.64|171.21|168.71|171.14|168.64|8
1623896720000|2021-06-17 02:25:20|171.15|168.65|171.24|168.74|171.25|168.75|171.13|168.63|10
1623896730000|2021-06-17 02:25:30|171.25|168.75|171.24|168.74|171.28|168.78|171.24|168.74|16
1623896740000|2021-06-17 02:25:40|171.25|168.75|171.26|168.76|171.32|168.82|171.24|168.74|18
1623896750000|2021-06-17 02:25:50|171.25|168.75|171.39|168.89|171.39|168.89|171.25|168.75|20
1623896760000|2021-06-17 02:26:00|171.4|168.9|171.42|168.92|171.42|168.92|171.34|168.84|13
1623896770000|2021-06-17 02:26:10|171.39|168.89|171.61|169.11|171.62|169.12|171.38|168.88|25
1623896780000|2021-06-17 02:26:20|171.64|169.14|171.67|169.17|171.67|169.17|171.61|169.11|14
1623896790000|2021-06-17 02:26:30|171.65|169.15|171.68|169.18|171.68|169.18|171.65|169.15|10
1623896800000|2021-06-17 02:26:40|171.67|169.17|171.76|169.26|171.76|169.26|171.67|169.17|15
1623896810000|2021-06-17 02:26:50|171.74|169.24|171.78|169.28|171.78|169.28|171.72|169.22|10
1623896820000|2021-06-17 02:27:00|171.79|169.29|171.79|169.29|171.79|169.29|171.77|169.27|11
1623896830000|2021-06-17 02:27:10|171.81|169.31|171.82|169.32|171.82|169.32|171.8|169.3|9
1623896840000|2021-06-17 02:27:20|171.84|169.34|171.84|169.34|171.85|169.35|171.82|169.32|9
1623896850000|2021-06-17 02:27:30|171.83|169.33|171.87|169.37|171.87|169.37|171.82|169.32|12
1623896860000|2021-06-17 02:27:40|171.86|169.36|171.84|169.34|171.87|169.37|171.78|169.28|18
1623896870000|2021-06-17 02:27:50|171.85|169.35|171.86|169.36|171.87|169.37|171.83|169.33|12
1623896880000|2021-06-17 02:28:00|171.85|169.35|171.84|169.34|171.85|169.35|171.82|169.32|8
1623896890000|2021-06-17 02:28:10|171.85|169.35|171.83|169.33|171.85|169.35|171.83|169.33|7
1623896900000|2021-06-17 02:28:20|171.82|169.32|171.86|169.36|171.87|169.37|171.81|169.31|18
1623896910000|2021-06-17 02:28:30|171.87|169.37|171.86|169.36|171.87|169.37|171.84|169.34|8
1623896920000|2021-06-17 02:28:40|171.85|169.35|171.8|169.3|171.88|169.38|171.79|169.29|17
1623896930000|2021-06-17 02:28:50|171.79|169.29|171.75|169.25|171.79|169.29|171.74|169.24|7
1623896940000|2021-06-17 02:29:00|171.73|169.23|171.66|169.16|171.73|169.23|171.66|169.16|15
1623896950000|2021-06-17 02:29:10|171.65|169.15|171.53|169.03|171.66|169.16|171.53|169.03|14
1623896960000|2021-06-17 02:29:20|171.54|169.04|171.64|169.14|171.64|169.14|171.53|169.03|13
1623896970000|2021-06-17 02:29:30|171.63|169.13|171.66|169.16|171.66|169.16|171.63|169.13|18
1623896980000|2021-06-17 02:29:40|171.7|169.2|171.65|169.15|171.71|169.21|171.65|169.15|11
1623896990000|2021-06-17 02:29:50|171.66|169.16|171.64|169.14|171.66|169.16|171.64|169.14|7
1623897000000|2021-06-17 02:30:00|171.65|169.15|171.65|169.15|171.66|169.16|171.64|169.14|18
1623897010000|2021-06-17 02:30:10|171.66|169.16|171.64|169.14|171.66|169.16|171.64|169.14|9
1623897020000|2021-06-17 02:30:20|171.63|169.13|171.63|169.13|171.64|169.14|171.63|169.13|3
1623897030000|2021-06-17 02:30:30|171.64|169.14|171.68|169.18|171.71|169.21|171.63|169.13|14
1623897040000|2021-06-17 02:30:40|171.67|169.17|171.66|169.16|171.68|169.18|171.64|169.14|18
1623897050000|2021-06-17 02:30:50|171.65|169.15|171.73|169.23|171.74|169.24|171.65|169.15|20
1623897060000|2021-06-17 02:31:00|171.72|169.22|171.71|169.21|171.74|169.24|171.71|169.21|4
1623897070000|2021-06-17 02:31:10|171.7|169.2|171.69|169.19|171.71|169.21|171.69|169.19|8
1623897080000|2021-06-17 02:31:20|171.68|169.18|171.69|169.19|171.7|169.2|171.68|169.18|14
1623897090000|2021-06-17 02:31:30|171.68|169.18|171.87|169.37|171.87|169.37|171.68|169.18|15
1623897100000|2021-06-17 02:31:40|171.85|169.35|171.76|169.26|171.86|169.36|171.75|169.25|20
1623897110000|2021-06-17 02:31:50|171.75|169.25|171.74|169.24|171.75|169.25|171.69|169.19|15
1623897120000|2021-06-17 02:32:00|171.73|169.23|171.76|169.26|171.76|169.26|171.72|169.22|12
1623897130000|2021-06-17 02:32:10|171.75|169.25|171.69|169.19|171.75|169.25|171.69|169.19|13
1623897140000|2021-06-17 02:32:20|171.68|169.18|171.72|169.22|171.72|169.22|171.67|169.17|16
1623897150000|2021-06-17 02:32:30|171.71|169.21|171.73|169.23|171.73|169.23|171.71|169.21|11
1623897160000|2021-06-17 02:32:40|171.74|169.24|171.75|169.25|171.78|169.28|171.74|169.24|11
1623897170000|2021-06-17 02:32:50|171.76|169.26|171.75|169.25|171.77|169.27|171.75|169.25|10
1623897180000|2021-06-17 02:33:00|171.74|169.24|171.74|169.24|171.74|169.24|171.74|169.24|1
1623897190000|2021-06-17 02:33:10|171.73|169.23|171.74|169.24|171.74|169.24|171.71|169.21|6
1623897200000|2021-06-17 02:33:20|171.73|169.23|171.73|169.23|171.74|169.24|171.73|169.23|3
1623897210000|2021-06-17 02:33:30|171.74|169.24|171.73|169.23|171.74|169.24|171.73|169.23|8
1623897220000|2021-06-17 02:33:40|171.72|169.22|171.72|169.22|171.72|169.22|171.72|169.22|1
1623897230000|2021-06-17 02:33:50|171.73|169.23|171.72|169.22|171.73|169.23|171.72|169.22|2
1623897250000|2021-06-17 02:34:10|171.71|169.21|171.68|169.18|171.71|169.21|171.68|169.18|7
1623897260000|2021-06-17 02:34:20|171.69|169.19|171.74|169.24|171.76|169.26|171.68|169.18|18
1623897270000|2021-06-17 02:34:30|171.77|169.27|171.76|169.26|171.77|169.27|171.74|169.24|8
1623897280000|2021-06-17 02:34:40|171.78|169.28|171.77|169.27|171.78|169.28|171.77|169.27|2
1623897290000|2021-06-17 02:34:50|171.78|169.28|171.83|169.33|171.85|169.35|171.77|169.27|13
1623897300000|2021-06-17 02:35:00|171.84|169.34|171.8|169.3|171.84|169.34|171.78|169.28|10
1623897310000|2021-06-17 02:35:10|171.79|169.29|171.71|169.21|171.79|169.29|171.71|169.21|13
1623897320000|2021-06-17 02:35:20|171.7|169.2|171.69|169.19|171.71|169.21|171.68|169.18|6
1623897330000|2021-06-17 02:35:30|171.68|169.18|171.66|169.16|171.68|169.18|171.65|169.15|10
1623897340000|2021-06-17 02:35:40|171.65|169.15|171.64|169.14|171.66|169.16|171.64|169.14|8
1623897350000|2021-06-17 02:35:50|171.61|169.11|171.61|169.11|171.62|169.12|171.61|169.11|5
1623897360000|2021-06-17 02:36:00|171.62|169.12|171.62|169.12|171.64|169.14|171.61|169.11|12
1623897370000|2021-06-17 02:36:10|171.61|169.11|171.61|169.11|171.65|169.15|171.61|169.11|12
1623897380000|2021-06-17 02:36:20|171.63|169.13|171.65|169.15|171.66|169.16|171.61|169.11|15
1623897390000|2021-06-17 02:36:30|171.68|169.18|171.63|169.13|171.68|169.18|171.62|169.12|14
1623897400000|2021-06-17 02:36:40|171.62|169.12|171.6|169.1|171.62|169.12|171.6|169.1|5
1623897410000|2021-06-17 02:36:50|171.61|169.11|171.56|169.06|171.61|169.11|171.56|169.06|5
1623897420000|2021-06-17 02:37:00|171.57|169.07|171.48|168.98|171.57|169.07|171.46|168.96|12
1623897430000|2021-06-17 02:37:10|171.49|168.99|171.55|169.05|171.55|169.05|171.49|168.99|14
1623897440000|2021-06-17 02:37:20|171.54|169.04|171.53|169.03|171.54|169.04|171.49|168.99|18
1623897450000|2021-06-17 02:37:30|171.52|169.02|171.53|169.03|171.54|169.04|171.51|169.01|16
1623897460000|2021-06-17 02:37:40|171.54|169.04|171.5|169|171.54|169.04|171.5|169|13
1623897470000|2021-06-17 02:37:50|171.51|169.01|171.49|168.99|171.51|169.01|171.48|168.98|7
1623897480000|2021-06-17 02:38:00|171.5|169|171.53|169.03|171.53|169.03|171.5|169|8
1623897490000|2021-06-17 02:38:10|171.51|169.01|171.52|169.02|171.53|169.03|171.51|169.01|6
1623897500000|2021-06-17 02:38:20|171.51|169.01|171.59|169.09|171.59|169.09|171.5|169|14
1623897510000|2021-06-17 02:38:30|171.61|169.11|171.59|169.09|171.61|169.11|171.59|169.09|5
1623897520000|2021-06-17 02:38:40|171.61|169.11|171.61|169.11|171.61|169.11|171.6|169.1|7
1623897530000|2021-06-17 02:38:50|171.63|169.13|171.64|169.14|171.65|169.15|171.63|169.13|6
1623897540000|2021-06-17 02:39:00|171.65|169.15|171.65|169.15|171.65|169.15|171.61|169.11|16
1623897550000|2021-06-17 02:39:10|171.63|169.13|171.67|169.17|171.78|169.28|171.63|169.13|20
1623897560000|2021-06-17 02:39:20|171.65|169.15|171.69|169.19|171.69|169.19|171.63|169.13|10
1623897570000|2021-06-17 02:39:30|171.68|169.18|171.66|169.16|171.69|169.19|171.66|169.16|11
1623897580000|2021-06-17 02:39:40|171.67|169.17|171.7|169.2|171.7|169.2|171.67|169.17|9
1623897590000|2021-06-17 02:39:50|171.69|169.19|171.69|169.19|171.7|169.2|171.68|169.18|5
1623897600000|2021-06-17 02:40:00|171.68|169.18|171.69|169.19|171.69|169.19|171.67|169.17|10
1623897610000|2021-06-17 02:40:10|171.68|169.18|171.66|169.16|171.69|169.19|171.66|169.16|5
1623897620000|2021-06-17 02:40:20|171.65|169.15|171.67|169.17|171.68|169.18|171.65|169.15|5
1623897630000|2021-06-17 02:40:30|171.65|169.15|171.65|169.15|171.65|169.15|171.62|169.12|16
1623897640000|2021-06-17 02:40:40|171.66|169.16|171.67|169.17|171.68|169.18|171.63|169.13|17
1623897650000|2021-06-17 02:40:50|171.63|169.13|171.67|169.17|171.67|169.17|171.63|169.13|16
1623897660000|2021-06-17 02:41:00|171.66|169.16|171.65|169.15|171.67|169.17|171.65|169.15|13
1623897670000|2021-06-17 02:41:10|171.64|169.14|171.68|169.18|171.68|169.18|171.63|169.13|9
1623897680000|2021-06-17 02:41:20|171.73|169.23|171.73|169.23|171.74|169.24|171.73|169.23|17
1623897690000|2021-06-17 02:41:30|171.74|169.24|171.73|169.23|171.74|169.24|171.73|169.23|8
1623897700000|2021-06-17 02:41:40|171.72|169.22|171.79|169.29|171.79|169.29|171.72|169.22|6
1623897710000|2021-06-17 02:41:50|171.78|169.28|171.8|169.3|171.8|169.3|171.78|169.28|2
1623897720000|2021-06-17 02:42:00|171.81|169.31|171.79|169.29|171.81|169.31|171.79|169.29|3
1623897740000|2021-06-17 02:42:20|171.8|169.3|171.79|169.29|171.8|169.3|171.78|169.28|7
1623897750000|2021-06-17 02:42:30|171.78|169.28|171.81|169.31|171.81|169.31|171.78|169.28|4
1623897760000|2021-06-17 02:42:40|171.8|169.3|171.76|169.26|171.81|169.31|171.75|169.25|15
1623897770000|2021-06-17 02:42:50|171.75|169.25|171.75|169.25|171.75|169.25|171.74|169.24|7
1623897780000|2021-06-17 02:43:00|171.74|169.24|171.65|169.15|171.75|169.25|171.65|169.15|15
1623897790000|2021-06-17 02:43:10|171.64|169.14|171.63|169.13|171.65|169.15|171.62|169.12|16
1623897800000|2021-06-17 02:43:20|171.64|169.14|171.63|169.13|171.65|169.15|171.63|169.13|12
1623897810000|2021-06-17 02:43:30|171.64|169.14|171.63|169.13|171.64|169.14|171.63|169.13|2
1623897820000|2021-06-17 02:43:40|171.62|169.12|171.61|169.11|171.64|169.14|171.61|169.11|10
1623897830000|2021-06-17 02:43:50|171.6|169.1|171.65|169.15|171.67|169.17|171.55|169.05|26
1623897840000|2021-06-17 02:44:00|171.64|169.14|171.63|169.13|171.65|169.15|171.63|169.13|12
1623897850000|2021-06-17 02:44:10|171.62|169.12|171.63|169.13|171.63|169.13|171.62|169.12|6
1623897860000|2021-06-17 02:44:20|171.62|169.12|171.61|169.11|171.62|169.12|171.55|169.05|12
1623897870000|2021-06-17 02:44:30|171.6|169.1|171.61|169.11|171.61|169.11|171.58|169.08|13
1623897880000|2021-06-17 02:44:40|171.62|169.12|171.66|169.16|171.66|169.16|171.61|169.11|8
1623897890000|2021-06-17 02:44:50|171.67|169.17|171.66|169.16|171.67|169.17|171.66|169.16|12
1623897900000|2021-06-17 02:45:00|171.67|169.17|171.7|169.2|171.72|169.22|171.67|169.17|8
1623897910000|2021-06-17 02:45:10|171.71|169.21|171.7|169.2|171.74|169.24|171.69|169.19|17
1623897920000|2021-06-17 02:45:20|171.68|169.18|171.71|169.21|171.72|169.22|171.68|169.18|7
1623897930000|2021-06-17 02:45:30|171.72|169.22|171.76|169.26|171.77|169.27|171.71|169.21|17
1623897940000|2021-06-17 02:45:40|171.74|169.24|171.74|169.24|171.75|169.25|171.72|169.22|9
1623897950000|2021-06-17 02:45:50|171.73|169.23|171.74|169.24|171.74|169.24|171.73|169.23|8
1623897960000|2021-06-17 02:46:00|171.73|169.23|171.68|169.18|171.74|169.24|171.68|169.18|7
1623897970000|2021-06-17 02:46:10|171.69|169.19|171.77|169.27|171.79|169.29|171.69|169.19|15
1623897980000|2021-06-17 02:46:20|171.76|169.26|171.75|169.25|171.77|169.27|171.74|169.24|15
1623897990000|2021-06-17 02:46:30|171.74|169.24|171.72|169.22|171.75|169.25|171.72|169.22|13
1623898000000|2021-06-17 02:46:40|171.73|169.23|171.72|169.22|171.73|169.23|171.71|169.21|10
1623898010000|2021-06-17 02:46:50|171.71|169.21|171.69|169.19|171.71|169.21|171.69|169.19|7
1623898020000|2021-06-17 02:47:00|171.7|169.2|171.76|169.26|171.77|169.27|171.7|169.2|7
1623898030000|2021-06-17 02:47:10|171.75|169.25|171.75|169.25|171.75|169.25|171.75|169.25|1
1623898040000|2021-06-17 02:47:20|171.72|169.22|171.71|169.21|171.74|169.24|171.71|169.21|5
1623898050000|2021-06-17 02:47:30|171.7|169.2|171.68|169.18|171.71|169.21|171.68|169.18|8
1623898060000|2021-06-17 02:47:40|171.7|169.2|171.68|169.18|171.7|169.2|171.67|169.17|9
1623898070000|2021-06-17 02:47:50|171.67|169.17|171.64|169.14|171.68|169.18|171.64|169.14|12
1623898080000|2021-06-17 02:48:00|171.65|169.15|171.65|169.15|171.69|169.19|171.65|169.15|12
1623898090000|2021-06-17 02:48:10|171.66|169.16|171.65|169.15|171.66|169.16|171.65|169.15|4
1623898100000|2021-06-17 02:48:20|171.64|169.14|171.66|169.16|171.67|169.17|171.64|169.14|14
1623898110000|2021-06-17 02:48:30|171.65|169.15|171.67|169.17|171.67|169.17|171.62|169.12|9
1623898120000|2021-06-17 02:48:40|171.66|169.16|171.66|169.16|171.68|169.18|171.66|169.16|7
1623898130000|2021-06-17 02:48:50|171.67|169.17|171.65|169.15|171.67|169.17|171.64|169.14|5
1623898140000|2021-06-17 02:49:00|171.64|169.14|171.64|169.14|171.65|169.15|171.64|169.14|11
1623898150000|2021-06-17 02:49:10|171.63|169.13|171.62|169.12|171.64|169.14|171.62|169.12|4
1623898160000|2021-06-17 02:49:20|171.63|169.13|171.65|169.15|171.65|169.15|171.59|169.09|22
1623898170000|2021-06-17 02:49:30|171.67|169.17|171.79|169.29|171.8|169.3|171.67|169.17|24
1623898180000|2021-06-17 02:49:40|171.75|169.25|171.77|169.27|171.8|169.3|171.74|169.24|15
1623898190000|2021-06-17 02:49:50|171.74|169.24|171.7|169.2|171.78|169.28|171.7|169.2|12
1623898200000|2021-06-17 02:50:00|171.71|169.21|171.73|169.23|171.75|169.25|171.7|169.2|13
1623898210000|2021-06-17 02:50:10|171.72|169.22|171.7|169.2|171.75|169.25|171.7|169.2|13
1623898220000|2021-06-17 02:50:20|171.69|169.19|171.67|169.17|171.7|169.2|171.65|169.15|15
1623898230000|2021-06-17 02:50:30|171.68|169.18|171.64|169.14|171.68|169.18|171.64|169.14|13
1623898240000|2021-06-17 02:50:40|171.65|169.15|171.59|169.09|171.66|169.16|171.58|169.08|14
1623898250000|2021-06-17 02:50:50|171.58|169.08|171.63|169.13|171.64|169.14|171.58|169.08|11
1623898260000|2021-06-17 02:51:00|171.62|169.12|171.65|169.15|171.66|169.16|171.6|169.1|11
1623898270000|2021-06-17 02:51:10|171.63|169.13|171.63|169.13|171.64|169.14|171.63|169.13|9
1623898280000|2021-06-17 02:51:20|171.64|169.14|171.66|169.16|171.67|169.17|171.63|169.13|13
1623898290000|2021-06-17 02:51:30|171.67|169.17|171.64|169.14|171.67|169.17|171.64|169.14|14
1623898300000|2021-06-17 02:51:40|171.65|169.15|171.61|169.11|171.65|169.15|171.59|169.09|13
1623898310000|2021-06-17 02:51:50|171.6|169.1|171.62|169.12|171.62|169.12|171.6|169.1|19
1623898320000|2021-06-17 02:52:00|171.61|169.11|171.58|169.08|171.61|169.11|171.52|169.02|17
1623898330000|2021-06-17 02:52:10|171.56|169.06|171.56|169.06|171.58|169.08|171.55|169.05|9
1623898340000|2021-06-17 02:52:20|171.57|169.07|171.63|169.13|171.64|169.14|171.57|169.07|12
1623898350000|2021-06-17 02:52:30|171.62|169.12|171.61|169.11|171.63|169.13|171.6|169.1|9
1623898360000|2021-06-17 02:52:40|171.6|169.1|171.57|169.07|171.61|169.11|171.57|169.07|10
1623898370000|2021-06-17 02:52:50|171.56|169.06|171.62|169.12|171.62|169.12|171.56|169.06|10
1623898380000|2021-06-17 02:53:00|171.6|169.1|171.57|169.07|171.6|169.1|171.56|169.06|8
1623898390000|2021-06-17 02:53:10|171.56|169.06|171.58|169.08|171.58|169.08|171.55|169.05|7
1623898400000|2021-06-17 02:53:20|171.57|169.07|171.57|169.07|171.58|169.08|171.53|169.03|16
1623898410000|2021-06-17 02:53:30|171.56|169.06|171.58|169.08|171.59|169.09|171.56|169.06|11
1623898420000|2021-06-17 02:53:40|171.57|169.07|171.58|169.08|171.59|169.09|171.57|169.07|8
1623898430000|2021-06-17 02:53:50|171.59|169.09|171.62|169.12|171.63|169.13|171.59|169.09|13
1623898440000|2021-06-17 02:54:00|171.63|169.13|171.57|169.07|171.63|169.13|171.57|169.07|15
1623898450000|2021-06-17 02:54:10|171.56|169.06|171.57|169.07|171.58|169.08|171.56|169.06|8
1623898460000|2021-06-17 02:54:20|171.58|169.08|171.61|169.11|171.61|169.11|171.57|169.07|9
1623898470000|2021-06-17 02:54:30|171.6|169.1|171.59|169.09|171.61|169.11|171.59|169.09|19
1623898480000|2021-06-17 02:54:40|171.58|169.08|171.55|169.05|171.59|169.09|171.54|169.04|10
1623898490000|2021-06-17 02:54:50|171.53|169.03|171.54|169.04|171.54|169.04|171.53|169.03|8
1623898500000|2021-06-17 02:55:00|171.53|169.03|171.54|169.04|171.54|169.04|171.53|169.03|4
1623898510000|2021-06-17 02:55:10|171.53|169.03|171.56|169.06|171.56|169.06|171.53|169.03|8
1623898520000|2021-06-17 02:55:20|171.55|169.05|171.55|169.05|171.56|169.06|171.55|169.05|3
1623898530000|2021-06-17 02:55:30|171.56|169.06|171.54|169.04|171.57|169.07|171.53|169.03|15
1623898540000|2021-06-17 02:55:40|171.53|169.03|171.55|169.05|171.56|169.06|171.53|169.03|5
1623898550000|2021-06-17 02:55:50|171.54|169.04|171.49|168.99|171.56|169.06|171.49|168.99|12
1623898560000|2021-06-17 02:56:00|171.48|168.98|171.5|169|171.5|169|171.48|168.98|9
1623898570000|2021-06-17 02:56:10|171.49|168.99|171.51|169.01|171.53|169.03|171.48|168.98|15
1623898580000|2021-06-17 02:56:20|171.52|169.02|171.51|169.01|171.54|169.04|171.51|169.01|10
1623898590000|2021-06-17 02:56:30|171.52|169.02|171.54|169.04|171.56|169.06|171.51|169.01|9
1623898600000|2021-06-17 02:56:40|171.53|169.03|171.53|169.03|171.53|169.03|171.53|169.03|1
1623898610000|2021-06-17 02:56:50|171.52|169.02|171.52|169.02|171.53|169.03|171.5|169|11
1623898620000|2021-06-17 02:57:00|171.51|169.01|171.58|169.08|171.59|169.09|171.51|169.01|15
1623898630000|2021-06-17 02:57:10|171.59|169.09|171.54|169.04|171.59|169.09|171.54|169.04|12
1623898640000|2021-06-17 02:57:20|171.53|169.03|171.5|169|171.54|169.04|171.5|169|12
1623898650000|2021-06-17 02:57:30|171.51|169.01|171.52|169.02|171.55|169.05|171.51|169.01|12
1623898660000|2021-06-17 02:57:40|171.51|169.01|171.51|169.01|171.52|169.02|171.51|169.01|5
1623898670000|2021-06-17 02:57:50|171.52|169.02|171.51|169.01|171.52|169.02|171.5|169|8
1623898680000|2021-06-17 02:58:00|171.52|169.02|171.56|169.06|171.57|169.07|171.52|169.02|8
1623898690000|2021-06-17 02:58:10|171.55|169.05|171.52|169.02|171.55|169.05|171.52|169.02|3
1623898700000|2021-06-17 02:58:20|171.51|169.01|171.48|168.98|171.51|169.01|171.47|168.97|6
1623898710000|2021-06-17 02:58:30|171.49|168.99|171.48|168.98|171.49|168.99|171.47|168.97|10
1623898720000|2021-06-17 02:58:40|171.49|168.99|171.53|169.03|171.55|169.05|171.48|168.98|10
1623898730000|2021-06-17 02:58:50|171.54|169.04|171.55|169.05|171.55|169.05|171.53|169.03|6
1623898740000|2021-06-17 02:59:00|171.54|169.04|171.46|168.96|171.54|169.04|171.46|168.96|13
1623898750000|2021-06-17 02:59:10|171.44|168.94|171.41|168.91|171.45|168.95|171.39|168.89|16
1623898760000|2021-06-17 02:59:20|171.42|168.92|171.43|168.93|171.43|168.93|171.42|168.92|2
1623898770000|2021-06-17 02:59:30|171.44|168.94|171.41|168.91|171.45|168.95|171.39|168.89|18
1623898790000|2021-06-17 02:59:50|171.42|168.92|171.37|168.87|171.42|168.92|171.35|168.85|18
1623898800000|2021-06-17 03:00:00|171.36|168.86|171.58|169.08|171.58|169.08|171.36|168.86|22
1623898810000|2021-06-17 03:00:10|171.55|169.05|171.61|169.11|171.61|169.11|171.55|169.05|20
1623898820000|2021-06-17 03:00:20|171.62|169.12|171.73|169.23|171.73|169.23|171.62|169.12|24
1623898830000|2021-06-17 03:00:30|171.71|169.21|171.73|169.23|171.73|169.23|171.7|169.2|24
1623898840000|2021-06-17 03:00:40|171.74|169.24|171.73|169.23|171.74|169.24|171.68|169.18|22
1623898850000|2021-06-17 03:00:50|171.72|169.22|171.76|169.26|171.78|169.28|171.72|169.22|15
1623898860000|2021-06-17 03:01:00|171.78|169.28|171.78|169.28|171.78|169.28|171.75|169.25|19
1623898870000|2021-06-17 03:01:10|171.8|169.3|171.83|169.33|171.83|169.33|171.79|169.29|13
1623898880000|2021-06-17 03:01:20|171.81|169.31|171.89|169.39|171.89|169.39|171.81|169.31|19
1623898890000|2021-06-17 03:01:30|171.88|169.38|171.81|169.31|171.88|169.38|171.81|169.31|9
1623898900000|2021-06-17 03:01:40|171.8|169.3|171.79|169.29|171.8|169.3|171.79|169.29|2
1623898910000|2021-06-17 03:01:50|171.81|169.31|171.83|169.33|171.84|169.34|171.81|169.31|11
1623898920000|2021-06-17 03:02:00|171.82|169.32|171.87|169.37|171.87|169.37|171.82|169.32|12
1623898930000|2021-06-17 03:02:10|171.86|169.36|171.9|169.4|171.9|169.4|171.86|169.36|17
1623898940000|2021-06-17 03:02:20|171.91|169.41|171.92|169.42|171.93|169.43|171.9|169.4|9
1623898950000|2021-06-17 03:02:30|171.93|169.43|171.95|169.45|171.96|169.46|171.91|169.41|17
1623898960000|2021-06-17 03:02:40|171.92|169.42|171.97|169.47|171.98|169.48|171.92|169.42|14
1623898970000|2021-06-17 03:02:50|171.94|169.44|171.99|169.49|171.99|169.49|171.94|169.44|12
1623898980000|2021-06-17 03:03:00|171.97|169.47|171.88|169.38|171.98|169.48|171.85|169.35|18
1623898990000|2021-06-17 03:03:10|171.89|169.39|171.88|169.38|171.89|169.39|171.87|169.37|4
1623899000000|2021-06-17 03:03:20|171.89|169.39|171.88|169.38|171.93|169.43|171.87|169.37|10
1623899010000|2021-06-17 03:03:30|171.87|169.37|171.92|169.42|171.95|169.45|171.87|169.37|13
1623899020000|2021-06-17 03:03:40|171.93|169.43|171.9|169.4|171.93|169.43|171.9|169.4|4
1623899030000|2021-06-17 03:03:50|171.89|169.39|171.85|169.35|171.89|169.39|171.85|169.35|9
1623899040000|2021-06-17 03:04:00|171.86|169.36|171.9|169.4|171.9|169.4|171.84|169.34|14
1623899050000|2021-06-17 03:04:10|171.89|169.39|171.87|169.37|171.9|169.4|171.86|169.36|11
1623899060000|2021-06-17 03:04:20|171.88|169.38|171.96|169.46|171.96|169.46|171.88|169.38|12
1623899070000|2021-06-17 03:04:30|171.95|169.45|171.94|169.44|171.95|169.45|171.91|169.41|18
1623899080000|2021-06-17 03:04:40|171.95|169.45|171.92|169.42|171.97|169.47|171.92|169.42|20
1623899090000|2021-06-17 03:04:50|171.93|169.43|171.89|169.39|171.96|169.46|171.89|169.39|16
1623899100000|2021-06-17 03:05:00|171.9|169.4|171.91|169.41|171.92|169.42|171.89|169.39|5
1623899110000|2021-06-17 03:05:10|171.92|169.42|171.95|169.45|171.96|169.46|171.92|169.42|7
1623899120000|2021-06-17 03:05:20|171.96|169.46|172.04|169.54|172.04|169.54|171.93|169.43|17
1623899130000|2021-06-17 03:05:30|171.98|169.48|172|169.5|172.03|169.53|171.97|169.47|16
1623899140000|2021-06-17 03:05:40|172.01|169.51|172|169.5|172.02|169.52|171.99|169.49|13
1623899150000|2021-06-17 03:05:50|171.99|169.49|171.99|169.49|172|169.5|171.99|169.49|13
1623899160000|2021-06-17 03:06:00|172|169.5|171.94|169.44|172.02|169.52|171.88|169.38|21
1623899170000|2021-06-17 03:06:10|171.98|169.48|171.97|169.47|171.99|169.49|171.94|169.44|17
1623899180000|2021-06-17 03:06:20|171.98|169.48|171.98|169.48|172|169.5|171.96|169.46|12
1623899190000|2021-06-17 03:06:30|171.97|169.47|171.98|169.48|171.99|169.49|171.97|169.47|11
1623899200000|2021-06-17 03:06:40|171.99|169.49|172.05|169.55|172.06|169.56|171.98|169.48|18
1623899210000|2021-06-17 03:06:50|172.06|169.56|172.05|169.55|172.07|169.57|172.03|169.53|12
1623899220000|2021-06-17 03:07:00|172.04|169.54|171.98|169.48|172.05|169.55|171.98|169.48|12
1623899230000|2021-06-17 03:07:10|171.97|169.47|171.97|169.47|171.98|169.48|171.95|169.45|10
1623899240000|2021-06-17 03:07:20|171.98|169.48|171.93|169.43|171.98|169.48|171.93|169.43|7
1623899250000|2021-06-17 03:07:30|171.92|169.42|171.89|169.39|171.93|169.43|171.89|169.39|8
1623899260000|2021-06-17 03:07:40|171.87|169.37|171.88|169.38|171.88|169.38|171.87|169.37|4
1623899270000|2021-06-17 03:07:50|171.89|169.39|171.86|169.36|171.9|169.4|171.86|169.36|6
1623899280000|2021-06-17 03:08:00|171.87|169.37|171.87|169.37|171.87|169.37|171.86|169.36|5
1623899290000|2021-06-17 03:08:10|171.88|169.38|171.88|169.38|171.88|169.38|171.87|169.37|3
1623899300000|2021-06-17 03:08:20|171.87|169.37|171.88|169.38|171.88|169.38|171.87|169.37|6
1623899310000|2021-06-17 03:08:30|171.87|169.37|171.9|169.4|171.9|169.4|171.87|169.37|6
1623899320000|2021-06-17 03:08:40|171.88|169.38|171.89|169.39|171.89|169.39|171.87|169.37|16
1623899330000|2021-06-17 03:08:50|171.87|169.37|171.9|169.4|171.9|169.4|171.87|169.37|7
1623899340000|2021-06-17 03:09:00|171.89|169.39|171.9|169.4|171.91|169.41|171.89|169.39|4
1623899360000|2021-06-17 03:09:20|171.91|169.41|171.91|169.41|171.91|169.41|171.89|169.39|11
1623899370000|2021-06-17 03:09:30|171.9|169.4|171.91|169.41|171.91|169.41|171.9|169.4|8
1623899380000|2021-06-17 03:09:40|171.9|169.4|171.9|169.4|171.92|169.42|171.9|169.4|13
1623899390000|2021-06-17 03:09:50|171.91|169.41|171.86|169.36|171.91|169.41|171.85|169.35|10
1623899400000|2021-06-17 03:10:00|171.85|169.35|171.93|169.43|171.94|169.44|171.84|169.34|21
1623899410000|2021-06-17 03:10:10|171.94|169.44|171.96|169.46|171.98|169.48|171.93|169.43|10
1623899420000|2021-06-17 03:10:20|171.97|169.47|172.06|169.56|172.1|169.6|171.96|169.46|28
1623899430000|2021-06-17 03:10:30|172.07|169.57|172.15|169.65|172.15|169.65|172.07|169.57|16
1623899440000|2021-06-17 03:10:40|172.16|169.66|172.21|169.71|172.21|169.71|172.14|169.64|19
1623899450000|2021-06-17 03:10:50|172.2|169.7|172.19|169.69|172.21|169.71|172.19|169.69|6
1623899470000|2021-06-17 03:11:10|172.2|169.7|172.19|169.69|172.2|169.7|172.19|169.69|8
1623899480000|2021-06-17 03:11:20|172.18|169.68|172.18|169.68|172.19|169.69|172.18|169.68|3
1623899490000|2021-06-17 03:11:30|172.19|169.69|172.21|169.71|172.22|169.72|172.17|169.67|9
1623899500000|2021-06-17 03:11:40|172.2|169.7|172.16|169.66|172.2|169.7|172.16|169.66|13
1623899510000|2021-06-17 03:11:50|172.15|169.65|172.15|169.65|172.16|169.66|172.15|169.65|13
1623899520000|2021-06-17 03:12:00|172.16|169.66|172.06|169.56|172.18|169.68|172.05|169.55|18
1623899530000|2021-06-17 03:12:10|172.07|169.57|172.14|169.64|172.15|169.65|172.06|169.56|14
1623899540000|2021-06-17 03:12:20|172.13|169.63|172.14|169.64|172.14|169.64|172.11|169.61|9
1623899550000|2021-06-17 03:12:30|172.13|169.63|172.14|169.64|172.15|169.65|172.12|169.62|9
1623899560000|2021-06-17 03:12:40|172.15|169.65|172.15|169.65|172.15|169.65|172.14|169.64|5
1623899570000|2021-06-17 03:12:50|172.14|169.64|172.12|169.62|172.15|169.65|172.12|169.62|6
1623899580000|2021-06-17 03:13:00|172.13|169.63|172.13|169.63|172.13|169.63|172.12|169.62|9
1623899590000|2021-06-17 03:13:10|172.12|169.62|172.12|169.62|172.13|169.63|172.12|169.62|11
1623899600000|2021-06-17 03:13:20|172.11|169.61|172.11|169.61|172.12|169.62|172.11|169.61|3
1623899610000|2021-06-17 03:13:30|172.12|169.62|172.13|169.63|172.14|169.64|172.11|169.61|13
1623899620000|2021-06-17 03:13:40|172.12|169.62|172.12|169.62|172.12|169.62|172.09|169.59|6
1623899630000|2021-06-17 03:13:50|172.11|169.61|172.1|169.6|172.11|169.61|172.03|169.53|14
1623899640000|2021-06-17 03:14:00|172.11|169.61|172.07|169.57|172.15|169.65|172.06|169.56|14
1623899650000|2021-06-17 03:14:10|172.06|169.56|171.95|169.45|172.06|169.56|171.95|169.45|17
1623899660000|2021-06-17 03:14:20|171.96|169.46|171.98|169.48|172.02|169.52|171.96|169.46|13
1623899670000|2021-06-17 03:14:30|172.01|169.51|171.97|169.47|172.02|169.52|171.97|169.47|19
1623899680000|2021-06-17 03:14:40|171.99|169.49|172.02|169.52|172.05|169.55|171.99|169.49|17
1623899690000|2021-06-17 03:14:50|172.03|169.53|172.06|169.56|172.06|169.56|172.02|169.52|5
1623899700000|2021-06-17 03:15:00|172.08|169.58|172.06|169.56|172.08|169.58|172.05|169.55|7
1623899710000|2021-06-17 03:15:10|172.05|169.55|172.15|169.65|172.15|169.65|172.05|169.55|18
1623899720000|2021-06-17 03:15:20|172.14|169.64|172.15|169.65|172.21|169.71|172.11|169.61|19
1623899730000|2021-06-17 03:15:30|172.16|169.66|172.18|169.68|172.19|169.69|172.15|169.65|15
1623899740000|2021-06-17 03:15:40|172.19|169.69|172.2|169.7|172.23|169.73|172.18|169.68|13
1623899750000|2021-06-17 03:15:50|172.19|169.69|172.13|169.63|172.22|169.72|172.13|169.63|24
1623899760000|2021-06-17 03:16:00|172.14|169.64|172.17|169.67|172.17|169.67|172.13|169.63|16
1623899770000|2021-06-17 03:16:10|172.16|169.66|172.15|169.65|172.18|169.68|172.15|169.65|15
1623899780000|2021-06-17 03:16:20|172.16|169.66|172.13|169.63|172.16|169.66|172.13|169.63|11
1623899790000|2021-06-17 03:16:30|172.14|169.64|172.14|169.64|172.17|169.67|172.13|169.63|18
1623899800000|2021-06-17 03:16:40|172.15|169.65|172.13|169.63|172.15|169.65|172.12|169.62|9
1623899810000|2021-06-17 03:16:50|172.12|169.62|172.13|169.63|172.14|169.64|172.11|169.61|17
1623899820000|2021-06-17 03:17:00|172.12|169.62|172.14|169.64|172.15|169.65|172.12|169.62|7
1623899830000|2021-06-17 03:17:10|172.13|169.63|172.13|169.63|172.15|169.65|172.13|169.63|17
1623899840000|2021-06-17 03:17:20|172.14|169.64|172.14|169.64|172.14|169.64|172.13|169.63|17
1623899850000|2021-06-17 03:17:30|172.13|169.63|172.13|169.63|172.14|169.64|172.13|169.63|15
1623899860000|2021-06-17 03:17:40|172.12|169.62|172.13|169.63|172.15|169.65|172.12|169.62|8
1623899870000|2021-06-17 03:17:50|172.14|169.64|172.14|169.64|172.15|169.65|172.13|169.63|17
1623899880000|2021-06-17 03:18:00|172.15|169.65|172.2|169.7|172.23|169.73|172.14|169.64|24
1623899890000|2021-06-17 03:18:10|172.21|169.71|172.18|169.68|172.22|169.72|172.18|169.68|13
1623899900000|2021-06-17 03:18:20|172.17|169.67|172.18|169.68|172.23|169.73|172.17|169.67|15
1623899910000|2021-06-17 03:18:30|172.17|169.67|172.16|169.66|172.19|169.69|172.15|169.65|10
1623899920000|2021-06-17 03:18:40|172.15|169.65|172.16|169.66|172.16|169.66|172.14|169.64|10
1623899930000|2021-06-17 03:18:50|172.17|169.67|172.17|169.67|172.19|169.69|172.16|169.66|9
1623899940000|2021-06-17 03:19:00|172.18|169.68|172.17|169.67|172.18|169.68|172.16|169.66|9
1623899950000|2021-06-17 03:19:10|172.18|169.68|172.18|169.68|172.2|169.7|172.16|169.66|15
1623899960000|2021-06-17 03:19:20|172.2|169.7|172.19|169.69|172.21|169.71|172.19|169.69|8
1623899970000|2021-06-17 03:19:30|172.2|169.7|172.19|169.69|172.21|169.71|172.18|169.68|15
1623899980000|2021-06-17 03:19:40|172.18|169.68|172.18|169.68|172.18|169.68|172.17|169.67|13
1623899990000|2021-06-17 03:19:50|172.17|169.67|172.18|169.68|172.19|169.69|172.17|169.67|14
1623900000000|2021-06-17 03:20:00|172.19|169.69|172.26|169.76|172.27|169.77|172.18|169.68|15
1623900010000|2021-06-17 03:20:10|172.27|169.77|172.27|169.77|172.3|169.8|172.24|169.74|17
1623900020000|2021-06-17 03:20:20|172.25|169.75|172.27|169.77|172.28|169.78|172.25|169.75|9
1623900030000|2021-06-17 03:20:30|172.29|169.79|172.3|169.8|172.3|169.8|172.28|169.78|13
1623900040000|2021-06-17 03:20:40|172.29|169.79|172.25|169.75|172.29|169.79|172.25|169.75|7
1623900050000|2021-06-17 03:20:50|172.26|169.76|172.24|169.74|172.26|169.76|172.24|169.74|3
1623900060000|2021-06-17 03:21:00|172.26|169.76|172.26|169.76|172.27|169.77|172.25|169.75|7
1623900070000|2021-06-17 03:21:10|172.25|169.75|172.26|169.76|172.26|169.76|172.25|169.75|4
1623900080000|2021-06-17 03:21:20|172.25|169.75|172.26|169.76|172.26|169.76|172.25|169.75|8
1623900090000|2021-06-17 03:21:30|172.25|169.75|172.2|169.7|172.28|169.78|172.2|169.7|17
1623900100000|2021-06-17 03:21:40|172.21|169.71|172.22|169.72|172.23|169.73|172.21|169.71|8
1623900110000|2021-06-17 03:21:50|172.23|169.73|172.2|169.7|172.23|169.73|172.2|169.7|16
1623900120000|2021-06-17 03:22:00|172.21|169.71|172.19|169.69|172.21|169.71|172.18|169.68|7
1623900130000|2021-06-17 03:22:10|172.18|169.68|172.17|169.67|172.18|169.68|172.17|169.67|4
1623900140000|2021-06-17 03:22:20|172.15|169.65|172.16|169.66|172.16|169.66|172.15|169.65|6
1623900150000|2021-06-17 03:22:30|172.15|169.65|172.16|169.66|172.16|169.66|172.15|169.65|6
1623900160000|2021-06-17 03:22:40|172.15|169.65|172.15|169.65|172.15|169.65|172.15|169.65|1
1623900170000|2021-06-17 03:22:50|172.14|169.64|172.28|169.78|172.3|169.8|172.13|169.63|11
1623900180000|2021-06-17 03:23:00|172.3|169.8|172.31|169.81|172.32|169.82|172.27|169.77|16
1623900190000|2021-06-17 03:23:10|172.32|169.82|172.35|169.85|172.35|169.85|172.31|169.81|11
1623900200000|2021-06-17 03:23:20|172.34|169.84|172.39|169.89|172.39|169.89|172.34|169.84|10
1623900210000|2021-06-17 03:23:30|172.38|169.88|172.35|169.85|172.39|169.89|172.35|169.85|10
1623900220000|2021-06-17 03:23:40|172.33|169.83|172.34|169.84|172.34|169.84|172.31|169.81|14
1623900230000|2021-06-17 03:23:50|172.32|169.82|172.29|169.79|172.32|169.82|172.27|169.77|9
1623900240000|2021-06-17 03:24:00|172.28|169.78|172.25|169.75|172.28|169.78|172.25|169.75|8
1623900250000|2021-06-17 03:24:10|172.26|169.76|172.28|169.78|172.29|169.79|172.24|169.74|12
1623900260000|2021-06-17 03:24:20|172.29|169.79|172.26|169.76|172.3|169.8|172.26|169.76|8
1623900270000|2021-06-17 03:24:30|172.25|169.75|172.21|169.71|172.25|169.75|172.21|169.71|7
1623900280000|2021-06-17 03:24:40|172.2|169.7|172.21|169.71|172.21|169.71|172.17|169.67|7
1623900290000|2021-06-17 03:24:50|172.2|169.7|172.21|169.71|172.22|169.72|172.2|169.7|6
1623900300000|2021-06-17 03:25:00|172.2|169.7|172.2|169.7|172.23|169.73|172.2|169.7|13
1623900310000|2021-06-17 03:25:10|172.21|169.71|172.2|169.7|172.21|169.71|172.19|169.69|5
1623900320000|2021-06-17 03:25:20|172.21|169.71|172.22|169.72|172.22|169.72|172.19|169.69|8
1623900330000|2021-06-17 03:25:30|172.21|169.71|172.21|169.71|172.22|169.72|172.2|169.7|11
1623900340000|2021-06-17 03:25:40|172.2|169.7|172.2|169.7|172.21|169.71|172.2|169.7|5
1623900350000|2021-06-17 03:25:50|172.21|169.71|172.19|169.69|172.21|169.71|172.19|169.69|5
1623900360000|2021-06-17 03:26:00|172.18|169.68|172.18|169.68|172.19|169.69|172.16|169.66|15
1623900370000|2021-06-17 03:26:10|172.19|169.69|172.18|169.68|172.19|169.69|172.17|169.67|6
1623900380000|2021-06-17 03:26:20|172.17|169.67|172.18|169.68|172.18|169.68|172.17|169.67|4
1623900390000|2021-06-17 03:26:30|172.17|169.67|172.18|169.68|172.19|169.69|172.16|169.66|15
1623900400000|2021-06-17 03:26:40|172.17|169.67|172.21|169.71|172.22|169.72|172.17|169.67|12
1623900410000|2021-06-17 03:26:50|172.2|169.7|172.21|169.71|172.21|169.71|172.2|169.7|4
1623900420000|2021-06-17 03:27:00|172.22|169.72|172.22|169.72|172.23|169.73|172.21|169.71|6
1623900430000|2021-06-17 03:27:10|172.21|169.71|172.24|169.74|172.25|169.75|172.21|169.71|15
1623900440000|2021-06-17 03:27:20|172.25|169.75|172.23|169.73|172.25|169.75|172.22|169.72|7
1623900450000|2021-06-17 03:27:30|172.22|169.72|172.22|169.72|172.23|169.73|172.22|169.72|7
1623900460000|2021-06-17 03:27:40|172.21|169.71|172.19|169.69|172.21|169.71|172.18|169.68|5
1623900470000|2021-06-17 03:27:50|172.2|169.7|172.2|169.7|172.22|169.72|172.18|169.68|12
1623900480000|2021-06-17 03:28:00|172.21|169.71|172.23|169.73|172.24|169.74|172.19|169.69|15
1623900490000|2021-06-17 03:28:10|172.22|169.72|172.22|169.72|172.23|169.73|172.21|169.71|5
1623900500000|2021-06-17 03:28:20|172.21|169.71|172.2|169.7|172.22|169.72|172.18|169.68|7
1623900510000|2021-06-17 03:28:30|172.21|169.71|172.18|169.68|172.21|169.71|172.18|169.68|6
1623900520000|2021-06-17 03:28:40|172.19|169.69|172.15|169.65|172.19|169.69|172.15|169.65|11
1623900530000|2021-06-17 03:28:50|172.16|169.66|172.16|169.66|172.18|169.68|172.15|169.65|17
1623900540000|2021-06-17 03:29:00|172.17|169.67|172.22|169.72|172.22|169.72|172.17|169.67|12
1623900550000|2021-06-17 03:29:10|172.21|169.71|172.22|169.72|172.22|169.72|172.2|169.7|10
1623900560000|2021-06-17 03:29:20|172.21|169.71|172.14|169.64|172.22|169.72|172.14|169.64|9
1623900570000|2021-06-17 03:29:30|172.15|169.65|172.2|169.7|172.22|169.72|172.15|169.65|15
1623900580000|2021-06-17 03:29:40|172.21|169.71|172.21|169.71|172.22|169.72|172.19|169.69|13
1623900590000|2021-06-17 03:29:50|172.2|169.7|172.21|169.71|172.22|169.72|172.2|169.7|9
1623900600000|2021-06-17 03:30:00|172.2|169.7|172.3|169.8|172.3|169.8|172.2|169.7|16
1623900610000|2021-06-17 03:30:10|172.29|169.79|172.29|169.79|172.3|169.8|172.25|169.75|19
1623900620000|2021-06-17 03:30:20|172.3|169.8|172.41|169.91|172.41|169.91|172.27|169.77|15
1623900630000|2021-06-17 03:30:30|172.4|169.9|172.52|170.02|172.55|170.05|172.4|169.9|27
1623900640000|2021-06-17 03:30:40|172.51|170.01|172.47|169.97|172.54|170.04|172.47|169.97|9
1623900650000|2021-06-17 03:30:50|172.48|169.98|172.48|169.98|172.48|169.98|172.46|169.96|13
1623900660000|2021-06-17 03:31:00|172.51|170.01|172.48|169.98|172.51|170.01|172.47|169.97|12
1623900670000|2021-06-17 03:31:10|172.47|169.97|172.45|169.95|172.47|169.97|172.43|169.93|12
1623900680000|2021-06-17 03:31:20|172.44|169.94|172.4|169.9|172.44|169.94|172.4|169.9|15
1623900690000|2021-06-17 03:31:30|172.41|169.91|172.45|169.95|172.45|169.95|172.4|169.9|11
1623900700000|2021-06-17 03:31:40|172.46|169.96|172.46|169.96|172.48|169.98|172.45|169.95|14
1623900710000|2021-06-17 03:31:50|172.45|169.95|172.44|169.94|172.47|169.97|172.43|169.93|11
1623900720000|2021-06-17 03:32:00|172.45|169.95|172.46|169.96|172.49|169.99|172.44|169.94|19
1623900730000|2021-06-17 03:32:10|172.45|169.95|172.43|169.93|172.46|169.96|172.42|169.92|13
1623900740000|2021-06-17 03:32:20|172.42|169.92|172.44|169.94|172.44|169.94|172.42|169.92|13
1623900750000|2021-06-17 03:32:30|172.43|169.93|172.44|169.94|172.44|169.94|172.43|169.93|2
1623900760000|2021-06-17 03:32:40|172.43|169.93|172.42|169.92|172.43|169.93|172.42|169.92|6
1623900770000|2021-06-17 03:32:50|172.41|169.91|172.39|169.89|172.41|169.91|172.39|169.89|4
1623900780000|2021-06-17 03:33:00|172.4|169.9|172.4|169.9|172.4|169.9|172.4|169.9|1
1623900790000|2021-06-17 03:33:10|172.42|169.92|172.45|169.95|172.45|169.95|172.42|169.92|7
1623900800000|2021-06-17 03:33:20|172.44|169.94|172.43|169.93|172.45|169.95|172.43|169.93|8
1623900810000|2021-06-17 03:33:30|172.42|169.92|172.42|169.92|172.45|169.95|172.42|169.92|8
1623900820000|2021-06-17 03:33:40|172.41|169.91|172.36|169.86|172.41|169.91|172.35|169.85|15
1623900830000|2021-06-17 03:33:50|172.37|169.87|172.38|169.88|172.38|169.88|172.36|169.86|6
1623900840000|2021-06-17 03:34:00|172.37|169.87|172.4|169.9|172.4|169.9|172.36|169.86|6
1623900850000|2021-06-17 03:34:10|172.39|169.89|172.37|169.87|172.39|169.89|172.37|169.87|5
1623900860000|2021-06-17 03:34:20|172.38|169.88|172.38|169.88|172.39|169.89|172.38|169.88|5
1623900870000|2021-06-17 03:34:30|172.39|169.89|172.38|169.88|172.39|169.89|172.35|169.85|13
1623900880000|2021-06-17 03:34:40|172.37|169.87|172.38|169.88|172.38|169.88|172.37|169.87|2
1623900890000|2021-06-17 03:34:50|172.37|169.87|172.37|169.87|172.37|169.87|172.36|169.86|7
1623900900000|2021-06-17 03:35:00|172.36|169.86|172.4|169.9|172.42|169.92|172.36|169.86|10
1623900910000|2021-06-17 03:35:10|172.39|169.89|172.39|169.89|172.4|169.9|172.39|169.89|5
1623900920000|2021-06-17 03:35:20|172.38|169.88|172.4|169.9|172.4|169.9|172.38|169.88|7
1623900930000|2021-06-17 03:35:30|172.41|169.91|172.38|169.88|172.41|169.91|172.37|169.87|9
1623900940000|2021-06-17 03:35:40|172.39|169.89|172.39|169.89|172.39|169.89|172.37|169.87|9
1623900950000|2021-06-17 03:35:50|172.4|169.9|172.41|169.91|172.41|169.91|172.39|169.89|11
1623900960000|2021-06-17 03:36:00|172.4|169.9|172.42|169.92|172.42|169.92|172.4|169.9|11
1623900970000|2021-06-17 03:36:10|172.41|169.91|172.39|169.89|172.41|169.91|172.38|169.88|11
1623900980000|2021-06-17 03:36:20|172.38|169.88|172.39|169.89|172.4|169.9|172.36|169.86|16
1623900990000|2021-06-17 03:36:30|172.41|169.91|172.4|169.9|172.43|169.93|172.39|169.89|9
1623901020000|2021-06-17 03:37:00|172.42|169.92|172.42|169.92|172.42|169.92|172.41|169.91|3
1623901030000|2021-06-17 03:37:10|172.41|169.91|172.41|169.91|172.42|169.92|172.4|169.9|5
1623901040000|2021-06-17 03:37:20|172.4|169.9|172.49|169.99|172.51|170.01|172.4|169.9|13
1623901050000|2021-06-17 03:37:30|172.48|169.98|172.5|170|172.5|170|172.47|169.97|15
1623901060000|2021-06-17 03:37:40|172.49|169.99|172.4|169.9|172.5|170|172.4|169.9|16
1623901090000|2021-06-17 03:38:10|172.39|169.89|172.39|169.89|172.39|169.89|172.39|169.89|1
1623901100000|2021-06-17 03:38:20|172.38|169.88|172.38|169.88|172.39|169.89|172.35|169.85|18
1623901110000|2021-06-17 03:38:30|172.35|169.85|172.42|169.92|172.42|169.92|172.35|169.85|7
1623901120000|2021-06-17 03:38:40|172.41|169.91|172.36|169.86|172.42|169.92|172.36|169.86|11
1623901130000|2021-06-17 03:38:50|172.37|169.87|172.38|169.88|172.39|169.89|172.37|169.87|6
1623901140000|2021-06-17 03:39:00|172.39|169.89|172.38|169.88|172.4|169.9|172.38|169.88|9
1623901150000|2021-06-17 03:39:10|172.37|169.87|172.36|169.86|172.38|169.88|172.34|169.84|8
1623901160000|2021-06-17 03:39:20|172.34|169.84|172.34|169.84|172.35|169.85|172.33|169.83|6
1623901170000|2021-06-17 03:39:30|172.35|169.85|172.39|169.89|172.4|169.9|172.35|169.85|6
1623901180000|2021-06-17 03:39:40|172.4|169.9|172.4|169.9|172.4|169.9|172.39|169.89|5
1623901190000|2021-06-17 03:39:50|172.41|169.91|172.4|169.9|172.41|169.91|172.4|169.9|2
1623901200000|2021-06-17 03:40:00|172.41|169.91|172.39|169.89|172.42|169.92|172.39|169.89|4
1623901210000|2021-06-17 03:40:10|172.38|169.88|172.33|169.83|172.4|169.9|172.32|169.82|13
1623901220000|2021-06-17 03:40:20|172.32|169.82|172.27|169.77|172.32|169.82|172.25|169.75|8
1623901230000|2021-06-17 03:40:30|172.26|169.76|172.27|169.77|172.3|169.8|172.15|169.65|23
1623901240000|2021-06-17 03:40:40|172.28|169.78|172.29|169.79|172.3|169.8|172.28|169.78|10
1623901250000|2021-06-17 03:40:50|172.27|169.77|172.26|169.76|172.28|169.78|172.25|169.75|9
1623901260000|2021-06-17 03:41:00|172.27|169.77|172.31|169.81|172.32|169.82|172.24|169.74|17
1623901270000|2021-06-17 03:41:10|172.3|169.8|172.28|169.78|172.31|169.81|172.27|169.77|5
1623901280000|2021-06-17 03:41:20|172.27|169.77|172.22|169.72|172.28|169.78|172.21|169.71|14
1623901290000|2021-06-17 03:41:30|172.21|169.71|172.17|169.67|172.21|169.71|172.17|169.67|8
1623901300000|2021-06-17 03:41:40|172.18|169.68|172.17|169.67|172.2|169.7|172.16|169.66|7
1623901310000|2021-06-17 03:41:50|172.16|169.66|172.13|169.63|172.17|169.67|172.13|169.63|16
1623901320000|2021-06-17 03:42:00|172.14|169.64|172.08|169.58|172.14|169.64|172.08|169.58|13
1623901330000|2021-06-17 03:42:10|172.06|169.56|172.04|169.54|172.09|169.59|172.04|169.54|12
1623901340000|2021-06-17 03:42:20|172.03|169.53|172.03|169.53|172.04|169.54|172.01|169.51|10
1623901350000|2021-06-17 03:42:30|172.02|169.52|172.06|169.56|172.06|169.56|172.02|169.52|8
1623901360000|2021-06-17 03:42:40|172.05|169.55|172.04|169.54|172.06|169.56|172.04|169.54|10
1623901370000|2021-06-17 03:42:50|172.05|169.55|172.04|169.54|172.05|169.55|172.03|169.53|4
1623901380000|2021-06-17 03:43:00|172.05|169.55|172.07|169.57|172.07|169.57|172.02|169.52|10
1623901390000|2021-06-17 03:43:10|172.06|169.56|172.06|169.56|172.08|169.58|172.06|169.56|9
1623901400000|2021-06-17 03:43:20|172.08|169.58|172.09|169.59|172.09|169.59|172.06|169.56|10
1623901410000|2021-06-17 03:43:30|172.08|169.58|172.09|169.59|172.09|169.59|172.08|169.58|4
1623901420000|2021-06-17 03:43:40|172.04|169.54|172.05|169.55|172.09|169.59|172.04|169.54|16
1623901430000|2021-06-17 03:43:50|172.04|169.54|172.04|169.54|172.04|169.54|172.04|169.54|1
1623901440000|2021-06-17 03:44:00|172.08|169.58|172.12|169.62|172.12|169.62|172.08|169.58|7
1623901450000|2021-06-17 03:44:10|172.11|169.61|172.12|169.62|172.13|169.63|172.11|169.61|4
1623901460000|2021-06-17 03:44:20|172.11|169.61|172.12|169.62|172.13|169.63|172.11|169.61|17
1623901470000|2021-06-17 03:44:30|172.11|169.61|172.12|169.62|172.12|169.62|172.11|169.61|8
1623901480000|2021-06-17 03:44:40|172.11|169.61|172.05|169.55|172.11|169.61|172.04|169.54|8
1623901490000|2021-06-17 03:44:50|172.04|169.54|172.08|169.58|172.09|169.59|172.04|169.54|11
1623901500000|2021-06-17 03:45:00|172.09|169.59|172.12|169.62|172.13|169.63|172.08|169.58|13
1623901510000|2021-06-17 03:45:10|172.11|169.61|172.16|169.66|172.16|169.66|172.11|169.61|13
1623901520000|2021-06-17 03:45:20|172.17|169.67|172.17|169.67|172.17|169.67|172.16|169.66|5
1623901530000|2021-06-17 03:45:30|172.16|169.66|172.17|169.67|172.18|169.68|172.15|169.65|13
1623901540000|2021-06-17 03:45:40|172.16|169.66|172.18|169.68|172.18|169.68|172.16|169.66|11
1623901550000|2021-06-17 03:45:50|172.17|169.67|172.18|169.68|172.2|169.7|172.17|169.67|8
1623901560000|2021-06-17 03:46:00|172.19|169.69|172.2|169.7|172.2|169.7|172.19|169.69|6
1623901570000|2021-06-17 03:46:10|172.19|169.69|172.16|169.66|172.19|169.69|172.15|169.65|10
1623901580000|2021-06-17 03:46:20|172.15|169.65|172.16|169.66|172.16|169.66|172.15|169.65|6
1623901590000|2021-06-17 03:46:30|172.15|169.65|172.12|169.62|172.15|169.65|172.06|169.56|18
1623901600000|2021-06-17 03:46:40|172.17|169.67|172.14|169.64|172.17|169.67|172.12|169.62|11
1623901610000|2021-06-17 03:46:50|172.16|169.66|172.07|169.57|172.16|169.66|172.07|169.57|15
1623901620000|2021-06-17 03:47:00|172.06|169.56|172.05|169.55|172.07|169.57|172.04|169.54|11
1623901630000|2021-06-17 03:47:10|172.04|169.54|172.06|169.56|172.06|169.56|172.04|169.54|12
1623901640000|2021-06-17 03:47:20|172.04|169.54|172.05|169.55|172.06|169.56|172.04|169.54|8
1623901650000|2021-06-17 03:47:30|172.04|169.54|172.04|169.54|172.05|169.55|172.04|169.54|3
1623901660000|2021-06-17 03:47:40|172.03|169.53|172.1|169.6|172.1|169.6|172.03|169.53|6
1623901670000|2021-06-17 03:47:50|172.09|169.59|172.1|169.6|172.11|169.61|172.09|169.59|10
1623901680000|2021-06-17 03:48:00|172.09|169.59|172.12|169.62|172.15|169.65|172.09|169.59|16
1623901690000|2021-06-17 03:48:10|172.13|169.63|172.12|169.62|172.16|169.66|172.11|169.61|14
1623901700000|2021-06-17 03:48:20|172.11|169.61|172.12|169.62|172.13|169.63|172.1|169.6|16
1623901710000|2021-06-17 03:48:30|172.11|169.61|172.14|169.64|172.14|169.64|172.11|169.61|11
1623901720000|2021-06-17 03:48:40|172.13|169.63|172.1|169.6|172.14|169.64|172.07|169.57|19
1623901730000|2021-06-17 03:48:50|172.12|169.62|172.11|169.61|172.12|169.62|172.1|169.6|10
1623901740000|2021-06-17 03:49:00|172.14|169.64|172.16|169.66|172.17|169.67|172.14|169.64|9
1623901750000|2021-06-17 03:49:10|172.18|169.68|172.14|169.64|172.18|169.68|172.13|169.63|8
1623901760000|2021-06-17 03:49:20|172.13|169.63|172.12|169.62|172.13|169.63|172.1|169.6|6
1623901770000|2021-06-17 03:49:30|172.14|169.64|172.15|169.65|172.15|169.65|172.13|169.63|22
1623901780000|2021-06-17 03:49:40|172.14|169.64|172.15|169.65|172.15|169.65|172.14|169.64|12
1623901790000|2021-06-17 03:49:50|172.13|169.63|172.16|169.66|172.16|169.66|172.13|169.63|6
1623901800000|2021-06-17 03:50:00|172.17|169.67|172.22|169.72|172.24|169.74|172.17|169.67|17
1623901810000|2021-06-17 03:50:10|172.23|169.73|172.24|169.74|172.24|169.74|172.22|169.72|9
1623901820000|2021-06-17 03:50:20|172.23|169.73|172.24|169.74|172.27|169.77|172.22|169.72|14
1623901830000|2021-06-17 03:50:30|172.25|169.75|172.26|169.76|172.27|169.77|172.24|169.74|14
1623901840000|2021-06-17 03:50:40|172.27|169.77|172.27|169.77|172.27|169.77|172.24|169.74|20
1623901850000|2021-06-17 03:50:50|172.28|169.78|172.24|169.74|172.28|169.78|172.23|169.73|9
1623901860000|2021-06-17 03:51:00|172.3|169.8|172.43|169.93|172.43|169.93|172.3|169.8|12
1623901870000|2021-06-17 03:51:10|172.42|169.92|172.38|169.88|172.44|169.94|172.38|169.88|7
1623901880000|2021-06-17 03:51:20|172.37|169.87|172.38|169.88|172.38|169.88|172.37|169.87|2
1623901890000|2021-06-17 03:51:30|172.37|169.87|172.36|169.86|172.37|169.87|172.34|169.84|8
1623901900000|2021-06-17 03:51:40|172.37|169.87|172.34|169.84|172.39|169.89|172.34|169.84|8
1623901910000|2021-06-17 03:51:50|172.33|169.83|172.35|169.85|172.37|169.87|172.33|169.83|13
1623901920000|2021-06-17 03:52:00|172.36|169.86|172.33|169.83|172.37|169.87|172.33|169.83|9
1623901930000|2021-06-17 03:52:10|172.34|169.84|172.35|169.85|172.36|169.86|172.33|169.83|12
1623901940000|2021-06-17 03:52:20|172.34|169.84|172.33|169.83|172.34|169.84|172.32|169.82|19
1623901950000|2021-06-17 03:52:30|172.34|169.84|172.34|169.84|172.35|169.85|172.32|169.82|10
1623901960000|2021-06-17 03:52:40|172.35|169.85|172.34|169.84|172.35|169.85|172.33|169.83|11
1623901970000|2021-06-17 03:52:50|172.35|169.85|172.33|169.83|172.35|169.85|172.32|169.82|8
1623901980000|2021-06-17 03:53:00|172.31|169.81|172.36|169.86|172.36|169.86|172.31|169.81|7
1623901990000|2021-06-17 03:53:10|172.35|169.85|172.38|169.88|172.38|169.88|172.35|169.85|18
1623902000000|2021-06-17 03:53:20|172.37|169.87|172.37|169.87|172.37|169.87|172.35|169.85|6
1623902010000|2021-06-17 03:53:30|172.38|169.88|172.34|169.84|172.38|169.88|172.33|169.83|9
1623902020000|2021-06-17 03:53:40|172.33|169.83|172.35|169.85|172.35|169.85|172.3|169.8|16
1623902030000|2021-06-17 03:53:50|172.34|169.84|172.34|169.84|172.35|169.85|172.34|169.84|3
1623902040000|2021-06-17 03:54:00|172.35|169.85|172.36|169.86|172.37|169.87|172.35|169.85|14
1623902050000|2021-06-17 03:54:10|172.35|169.85|172.3|169.8|172.36|169.86|172.3|169.8|14
1623902060000|2021-06-17 03:54:20|172.29|169.79|172.29|169.79|172.32|169.82|172.29|169.79|11
1623902070000|2021-06-17 03:54:30|172.3|169.8|172.33|169.83|172.33|169.83|172.3|169.8|6
1623902080000|2021-06-17 03:54:40|172.32|169.82|172.29|169.79|172.33|169.83|172.27|169.77|13
1623902090000|2021-06-17 03:54:50|172.34|169.84|172.36|169.86|172.36|169.86|172.34|169.84|13
1623902100000|2021-06-17 03:55:00|172.35|169.85|172.38|169.88|172.39|169.89|172.35|169.85|18
1623902110000|2021-06-17 03:55:10|172.39|169.89|172.37|169.87|172.39|169.89|172.37|169.87|14
1623902120000|2021-06-17 03:55:20|172.36|169.86|172.38|169.88|172.39|169.89|172.36|169.86|11
1623902130000|2021-06-17 03:55:30|172.37|169.87|172.37|169.87|172.38|169.88|172.36|169.86|9
1623902140000|2021-06-17 03:55:40|172.36|169.86|172.37|169.87|172.37|169.87|172.36|169.86|8
1623902150000|2021-06-17 03:55:50|172.36|169.86|172.38|169.88|172.39|169.89|172.36|169.86|5
1623902160000|2021-06-17 03:56:00|172.39|169.89|172.38|169.88|172.39|169.89|172.36|169.86|11
1623902170000|2021-06-17 03:56:10|172.39|169.89|172.41|169.91|172.42|169.92|172.37|169.87|18
1623902180000|2021-06-17 03:56:20|172.42|169.92|172.42|169.92|172.42|169.92|172.41|169.91|7
1623902190000|2021-06-17 03:56:30|172.43|169.93|172.44|169.94|172.46|169.96|172.42|169.92|11
1623902200000|2021-06-17 03:56:40|172.45|169.95|172.49|169.99|172.52|170.02|172.42|169.92|10
1623902210000|2021-06-17 03:56:50|172.46|169.96|172.5|170|172.51|170.01|172.46|169.96|20
1623902220000|2021-06-17 03:57:00|172.49|169.99|172.53|170.03|172.55|170.05|172.49|169.99|14
1623902230000|2021-06-17 03:57:10|172.55|170.05|172.55|170.05|172.57|170.07|172.55|170.05|10
1623902240000|2021-06-17 03:57:20|172.57|170.07|172.56|170.06|172.57|170.07|172.54|170.04|16
1623902250000|2021-06-17 03:57:30|172.55|170.05|172.53|170.03|172.57|170.07|172.53|170.03|14
1623902260000|2021-06-17 03:57:40|172.54|170.04|172.54|170.04|172.56|170.06|172.53|170.03|16
1623902270000|2021-06-17 03:57:50|172.55|170.05|172.55|170.05|172.55|170.05|172.54|170.04|9
1623902280000|2021-06-17 03:58:00|172.56|170.06|172.6|170.1|172.6|170.1|172.55|170.05|10
1623902290000|2021-06-17 03:58:10|172.58|170.08|172.58|170.08|172.59|170.09|172.56|170.06|7
1623902300000|2021-06-17 03:58:20|172.59|170.09|172.61|170.11|172.61|170.11|172.59|170.09|7
1623902310000|2021-06-17 03:58:30|172.6|170.1|172.58|170.08|172.61|170.11|172.58|170.08|7
1623902320000|2021-06-17 03:58:40|172.59|170.09|172.5|170|172.6|170.1|172.5|170|18
1623902330000|2021-06-17 03:58:50|172.51|170.01|172.49|169.99|172.54|170.04|172.49|169.99|17
1623902340000|2021-06-17 03:59:00|172.48|169.98|172.5|170|172.53|170.03|172.48|169.98|15
1623902350000|2021-06-17 03:59:10|172.51|170.01|172.51|170.01|172.53|170.03|172.5|170|11
1623902360000|2021-06-17 03:59:20|172.52|170.02|172.51|170.01|172.53|170.03|172.48|169.98|13
1623902370000|2021-06-17 03:59:30|172.52|170.02|172.46|169.96|172.52|170.02|172.45|169.95|10
1623902380000|2021-06-17 03:59:40|172.45|169.95|172.42|169.92|172.45|169.95|172.41|169.91|9
1623902390000|2021-06-17 03:59:50|172.41|169.91|172.49|169.99|172.5|170|172.41|169.91|13
1623902400000|2021-06-17 04:00:00|172.48|169.98|172.57|170.07|172.58|170.08|172.48|169.98|21
1623902410000|2021-06-17 04:00:10|172.6|170.1|172.57|170.07|172.64|170.14|172.56|170.06|16
1623902420000|2021-06-17 04:00:20|172.59|170.09|172.55|170.05|172.59|170.09|172.55|170.05|17
1623902430000|2021-06-17 04:00:30|172.54|170.04|172.48|169.98|172.54|170.04|172.42|169.92|16
1623902440000|2021-06-17 04:00:40|172.49|169.99|172.41|169.91|172.49|169.99|172.41|169.91|16
1623902450000|2021-06-17 04:00:50|172.42|169.92|172.4|169.9|172.43|169.93|172.39|169.89|10
1623902460000|2021-06-17 04:01:00|172.39|169.89|172.4|169.9|172.43|169.93|172.39|169.89|11
1623902470000|2021-06-17 04:01:10|172.41|169.91|172.4|169.9|172.44|169.94|172.4|169.9|11
1623902480000|2021-06-17 04:01:20|172.39|169.89|172.32|169.82|172.39|169.89|172.32|169.82|8
1623902490000|2021-06-17 04:01:30|172.33|169.83|172.33|169.83|172.34|169.84|172.31|169.81|14
1623902500000|2021-06-17 04:01:40|172.34|169.84|172.32|169.82|172.36|169.86|172.31|169.81|17
1623902510000|2021-06-17 04:01:50|172.33|169.83|172.32|169.82|172.34|169.84|172.31|169.81|15
1623902520000|2021-06-17 04:02:00|172.31|169.81|172.31|169.81|172.32|169.82|172.31|169.81|11
1623902530000|2021-06-17 04:02:10|172.3|169.8|172.38|169.88|172.38|169.88|172.3|169.8|17
1623902540000|2021-06-17 04:02:20|172.37|169.87|172.39|169.89|172.4|169.9|172.37|169.87|14
1623902550000|2021-06-17 04:02:30|172.38|169.88|172.38|169.88|172.38|169.88|172.37|169.87|15
1623902560000|2021-06-17 04:02:40|172.37|169.87|172.37|169.87|172.37|169.87|172.36|169.86|11
1623902570000|2021-06-17 04:02:50|172.36|169.86|172.36|169.86|172.37|169.87|172.36|169.86|7
1623902580000|2021-06-17 04:03:00|172.37|169.87|172.37|169.87|172.37|169.87|172.36|169.86|9
1623902590000|2021-06-17 04:03:10|172.36|169.86|172.36|169.86|172.37|169.87|172.35|169.85|11
1623902600000|2021-06-17 04:03:20|172.35|169.85|172.36|169.86|172.36|169.86|172.35|169.85|8
1623902610000|2021-06-17 04:03:30|172.39|169.89|172.39|169.89|172.4|169.9|172.38|169.88|7
1623902620000|2021-06-17 04:03:40|172.38|169.88|172.36|169.86|172.39|169.89|172.36|169.86|15
1623902630000|2021-06-17 04:03:50|172.37|169.87|172.38|169.88|172.38|169.88|172.36|169.86|16
1623902640000|2021-06-17 04:04:00|172.37|169.87|172.33|169.83|172.37|169.87|172.27|169.77|18
1623902650000|2021-06-17 04:04:10|172.34|169.84|172.37|169.87|172.4|169.9|172.34|169.84|17
1623902660000|2021-06-17 04:04:20|172.38|169.88|172.38|169.88|172.41|169.91|172.37|169.87|8
1623902670000|2021-06-17 04:04:30|172.35|169.85|172.38|169.88|172.39|169.89|172.34|169.84|20
1623902680000|2021-06-17 04:04:40|172.39|169.89|172.38|169.88|172.39|169.89|172.35|169.85|10
1623902690000|2021-06-17 04:04:50|172.35|169.85|172.37|169.87|172.37|169.87|172.35|169.85|7
1623902700000|2021-06-17 04:05:00|172.36|169.86|172.42|169.92|172.43|169.93|172.36|169.86|17
1623902720000|2021-06-17 04:05:20|172.41|169.91|172.41|169.91|172.42|169.92|172.4|169.9|8
1623902730000|2021-06-17 04:05:30|172.4|169.9|172.42|169.92|172.42|169.92|172.4|169.9|15
1623902740000|2021-06-17 04:05:40|172.43|169.93|172.43|169.93|172.44|169.94|172.43|169.93|7
1623902750000|2021-06-17 04:05:50|172.45|169.95|172.57|170.07|172.59|170.09|172.45|169.95|17
1623902760000|2021-06-17 04:06:00|172.58|170.08|172.57|170.07|172.58|170.08|172.55|170.05|7
1623902770000|2021-06-17 04:06:10|172.61|170.11|172.68|170.18|172.68|170.18|172.61|170.11|5
1623902780000|2021-06-17 04:06:20|172.67|170.17|172.67|170.17|172.68|170.18|172.67|170.17|3
1623902800000|2021-06-17 04:06:40|172.66|170.16|172.65|170.15|172.66|170.16|172.64|170.14|3
1623902810000|2021-06-17 04:06:50|172.64|170.14|172.67|170.17|172.67|170.17|172.64|170.14|4
1623902820000|2021-06-17 04:07:00|172.69|170.19|172.71|170.21|172.72|170.22|172.69|170.19|6
1623902830000|2021-06-17 04:07:10|172.72|170.22|172.74|170.24|172.74|170.24|172.71|170.21|10
1623902840000|2021-06-17 04:07:20|172.75|170.25|172.76|170.26|172.77|170.27|172.72|170.22|15
1623902850000|2021-06-17 04:07:30|172.75|170.25|172.82|170.32|172.82|170.32|172.75|170.25|11
1623902860000|2021-06-17 04:07:40|172.81|170.31|172.89|170.39|172.89|170.39|172.81|170.31|5
1623902870000|2021-06-17 04:07:50|172.9|170.4|172.89|170.39|172.92|170.42|172.88|170.38|7
1623902880000|2021-06-17 04:08:00|172.88|170.38|173|170.5|173|170.5|172.88|170.38|17
1623902890000|2021-06-17 04:08:10|172.99|170.49|172.91|170.41|172.99|170.49|172.91|170.41|15
1623902900000|2021-06-17 04:08:20|172.9|170.4|172.94|170.44|172.94|170.44|172.9|170.4|10
1623902910000|2021-06-17 04:08:30|172.95|170.45|172.95|170.45|172.97|170.47|172.94|170.44|13
1623902920000|2021-06-17 04:08:40|172.96|170.46|172.94|170.44|172.96|170.46|172.94|170.44|6
1623902930000|2021-06-17 04:08:50|172.95|170.45|172.94|170.44|172.95|170.45|172.94|170.44|2
1623902940000|2021-06-17 04:09:00|172.93|170.43|172.96|170.46|172.98|170.48|172.93|170.43|11
1623902950000|2021-06-17 04:09:10|172.95|170.45|172.96|170.46|172.97|170.47|172.95|170.45|4
1623902960000|2021-06-17 04:09:20|172.97|170.47|172.99|170.49|172.99|170.49|172.97|170.47|9
1623902970000|2021-06-17 04:09:30|172.98|170.48|172.99|170.49|172.99|170.49|172.97|170.47|8
1623902980000|2021-06-17 04:09:40|172.98|170.48|173.02|170.52|173.04|170.54|172.96|170.46|15
1623902990000|2021-06-17 04:09:50|173.03|170.53|172.99|170.49|173.05|170.55|172.99|170.49|13
1623903000000|2021-06-17 04:10:00|173.03|170.53|173.02|170.52|173.06|170.56|173|170.5|20
1623903010000|2021-06-17 04:10:10|173|170.5|172.96|170.46|173.03|170.53|172.95|170.45|23
1623903020000|2021-06-17 04:10:20|172.97|170.47|172.95|170.45|172.97|170.47|172.93|170.43|10
1623903030000|2021-06-17 04:10:30|172.94|170.44|172.96|170.46|172.96|170.46|172.94|170.44|12
1623903040000|2021-06-17 04:10:40|172.95|170.45|172.93|170.43|172.95|170.45|172.92|170.42|18
1623903050000|2021-06-17 04:10:50|172.92|170.42|172.93|170.43|172.93|170.43|172.92|170.42|12
1623903060000|2021-06-17 04:11:00|172.91|170.41|172.84|170.34|172.91|170.41|172.75|170.25|21
1623903070000|2021-06-17 04:11:10|172.83|170.33|172.86|170.36|172.87|170.37|172.83|170.33|14
1623903080000|2021-06-17 04:11:20|172.87|170.37|172.87|170.37|172.89|170.39|172.86|170.36|12
1623903090000|2021-06-17 04:11:30|172.88|170.38|172.89|170.39|172.9|170.4|172.87|170.37|12
1623903100000|2021-06-17 04:11:40|172.88|170.38|172.83|170.33|172.89|170.39|172.83|170.33|10
1623903110000|2021-06-17 04:11:50|172.84|170.34|172.86|170.36|172.86|170.36|172.83|170.33|4
1623903120000|2021-06-17 04:12:00|172.87|170.37|172.92|170.42|172.96|170.46|172.86|170.36|15
1623903130000|2021-06-17 04:12:10|172.93|170.43|172.9|170.4|172.93|170.43|172.89|170.39|17
1623903140000|2021-06-17 04:12:20|172.91|170.41|172.85|170.35|172.91|170.41|172.85|170.35|9
1623903150000|2021-06-17 04:12:30|172.84|170.34|172.83|170.33|172.85|170.35|172.82|170.32|9
1623903160000|2021-06-17 04:12:40|172.84|170.34|172.83|170.33|172.84|170.34|172.82|170.32|6
1623903170000|2021-06-17 04:12:50|172.82|170.32|172.83|170.33|172.83|170.33|172.82|170.32|4
1623903180000|2021-06-17 04:13:00|172.82|170.32|172.9|170.4|172.9|170.4|172.82|170.32|17
1623903190000|2021-06-17 04:13:10|172.89|170.39|172.89|170.39|172.9|170.4|172.89|170.39|3
1623903200000|2021-06-17 04:13:20|172.88|170.38|172.83|170.33|172.88|170.38|172.83|170.33|7
1623903210000|2021-06-17 04:13:30|172.82|170.32|172.75|170.25|172.83|170.33|172.74|170.24|11
1623903220000|2021-06-17 04:13:40|172.74|170.24|172.75|170.25|172.76|170.26|172.73|170.23|11
1623903230000|2021-06-17 04:13:50|172.76|170.26|172.75|170.25|172.76|170.26|172.73|170.23|5
1623903240000|2021-06-17 04:14:00|172.74|170.24|172.74|170.24|172.75|170.25|172.72|170.22|12
1623903250000|2021-06-17 04:14:10|172.75|170.25|172.74|170.24|172.77|170.27|172.74|170.24|11
1623903260000|2021-06-17 04:14:20|172.75|170.25|172.74|170.24|172.76|170.26|172.72|170.22|14
1623903270000|2021-06-17 04:14:30|172.73|170.23|172.74|170.24|172.74|170.24|172.71|170.21|8
1623903280000|2021-06-17 04:14:40|172.73|170.23|172.71|170.21|172.73|170.23|172.7|170.2|4
1623903290000|2021-06-17 04:14:50|172.72|170.22|172.74|170.24|172.74|170.24|172.72|170.22|8
1623903300000|2021-06-17 04:15:00|172.75|170.25|172.84|170.34|172.84|170.34|172.75|170.25|11
1623903310000|2021-06-17 04:15:10|172.85|170.35|172.8|170.3|172.85|170.35|172.8|170.3|6
1623903320000|2021-06-17 04:15:20|172.81|170.31|172.84|170.34|172.85|170.35|172.78|170.28|11
1623903330000|2021-06-17 04:15:30|172.83|170.33|172.74|170.24|172.85|170.35|172.74|170.24|9
1623903340000|2021-06-17 04:15:40|172.75|170.25|172.74|170.24|172.75|170.25|172.72|170.22|13
1623903350000|2021-06-17 04:15:50|172.75|170.25|172.72|170.22|172.75|170.25|172.72|170.22|10
1623903360000|2021-06-17 04:16:00|172.73|170.23|172.69|170.19|172.73|170.23|172.67|170.17|17
1623903370000|2021-06-17 04:16:10|172.68|170.18|172.69|170.19|172.7|170.2|172.68|170.18|9
1623903380000|2021-06-17 04:16:20|172.68|170.18|172.68|170.18|172.68|170.18|172.66|170.16|15
1623903390000|2021-06-17 04:16:30|172.67|170.17|172.72|170.22|172.76|170.26|172.67|170.17|14
1623903400000|2021-06-17 04:16:40|172.73|170.23|172.73|170.23|172.73|170.23|172.72|170.22|3
1623903410000|2021-06-17 04:16:50|172.72|170.22|172.7|170.2|172.72|170.22|172.69|170.19|12
1623903420000|2021-06-17 04:17:00|172.73|170.23|172.74|170.24|172.75|170.25|172.72|170.22|14
1623903430000|2021-06-17 04:17:10|172.73|170.23|172.72|170.22|172.74|170.24|172.71|170.21|8
1623903440000|2021-06-17 04:17:20|172.71|170.21|172.73|170.23|172.74|170.24|172.71|170.21|10
1623903450000|2021-06-17 04:17:30|172.74|170.24|172.74|170.24|172.75|170.25|172.73|170.23|13
1623903460000|2021-06-17 04:17:40|172.73|170.23|172.71|170.21|172.73|170.23|172.71|170.21|5
1623903470000|2021-06-17 04:17:50|172.7|170.2|172.71|170.21|172.72|170.22|172.68|170.18|8
1623903480000|2021-06-17 04:18:00|172.72|170.22|172.77|170.27|172.77|170.27|172.72|170.22|11
1623903490000|2021-06-17 04:18:10|172.75|170.25|172.76|170.26|172.76|170.26|172.75|170.25|10
1623903500000|2021-06-17 04:18:20|172.77|170.27|172.78|170.28|172.81|170.31|172.76|170.26|12
1623903510000|2021-06-17 04:18:30|172.79|170.29|172.78|170.28|172.79|170.29|172.78|170.28|6
1623903520000|2021-06-17 04:18:40|172.77|170.27|172.73|170.23|172.78|170.28|172.73|170.23|9
1623903530000|2021-06-17 04:18:50|172.72|170.22|172.67|170.17|172.73|170.23|172.66|170.16|11
1623903540000|2021-06-17 04:19:00|172.68|170.18|172.69|170.19|172.72|170.22|172.68|170.18|7
1623903550000|2021-06-17 04:19:10|172.71|170.21|172.75|170.25|172.75|170.25|172.7|170.2|13
1623903560000|2021-06-17 04:19:20|172.74|170.24|172.72|170.22|172.75|170.25|172.72|170.22|11
1623903570000|2021-06-17 04:19:30|172.73|170.23|172.72|170.22|172.73|170.23|172.72|170.22|2
1623903580000|2021-06-17 04:19:40|172.71|170.21|172.71|170.21|172.72|170.22|172.71|170.21|7
1623903590000|2021-06-17 04:19:50|172.72|170.22|172.68|170.18|172.72|170.22|172.68|170.18|11
1623903600000|2021-06-17 04:20:00|172.69|170.19|172.67|170.17|172.69|170.19|172.67|170.17|2
1623903610000|2021-06-17 04:20:10|172.69|170.19|172.69|170.19|172.69|170.19|172.69|170.19|1
1623903620000|2021-06-17 04:20:20|172.7|170.2|172.7|170.2|172.7|170.2|172.7|170.2|1
1623903740000|2021-06-17 04:22:20|172.73|170.23|172.73|170.23|172.73|170.23|172.73|170.23|1
1623903750000|2021-06-17 04:22:30|172.75|170.25|172.75|170.25|172.75|170.25|172.75|170.25|1
1623903760000|2021-06-17 04:22:40|172.73|170.23|172.79|170.29|172.79|170.29|172.73|170.23|11
1623903770000|2021-06-17 04:22:50|172.74|170.24|172.77|170.27|172.77|170.27|172.74|170.24|3
1623903780000|2021-06-17 04:23:00|172.82|170.32|172.82|170.32|172.82|170.32|172.82|170.32|1
1623903790000|2021-06-17 04:23:10|172.79|170.29|172.76|170.26|172.79|170.29|172.76|170.26|2
1623903800000|2021-06-17 04:23:20|172.73|170.23|172.73|170.23|172.73|170.23|172.73|170.23|1
1623903810000|2021-06-17 04:23:30|172.74|170.24|172.74|170.24|172.74|170.24|172.74|170.24|1
1623903820000|2021-06-17 04:23:40|172.73|170.23|172.75|170.25|172.78|170.28|172.72|170.22|17
1623903830000|2021-06-17 04:23:50|172.78|170.28|172.72|170.22|172.79|170.29|172.69|170.19|9
1623903840000|2021-06-17 04:24:00|172.73|170.23|172.78|170.28|172.79|170.29|172.73|170.23|10
1623903850000|2021-06-17 04:24:10|172.79|170.29|172.79|170.29|172.8|170.3|172.78|170.28|7
1623903860000|2021-06-17 04:24:20|172.78|170.28|172.79|170.29|172.8|170.3|172.77|170.27|10
1623903870000|2021-06-17 04:24:30|172.8|170.3|172.81|170.31|172.81|170.31|172.8|170.3|6
1623903880000|2021-06-17 04:24:40|172.8|170.3|172.8|170.3|172.81|170.31|172.8|170.3|3
1623903890000|2021-06-17 04:24:50|172.79|170.29|172.77|170.27|172.79|170.29|172.74|170.24|12
1623903900000|2021-06-17 04:25:00|172.78|170.28|172.82|170.32|172.83|170.33|172.78|170.28|7
1623903910000|2021-06-17 04:25:10|172.83|170.33|172.86|170.36|172.86|170.36|172.82|170.32|6
1623903920000|2021-06-17 04:25:20|172.85|170.35|172.86|170.36|172.86|170.36|172.85|170.35|6
1623903930000|2021-06-17 04:25:30|172.85|170.35|172.88|170.38|172.88|170.38|172.85|170.35|8
1623903940000|2021-06-17 04:25:40|172.87|170.37|172.86|170.36|172.88|170.38|172.86|170.36|4
1623903950000|2021-06-17 04:25:50|172.87|170.37|172.87|170.37|172.88|170.38|172.86|170.36|7
1623903960000|2021-06-17 04:26:00|172.88|170.38|172.92|170.42|172.92|170.42|172.86|170.36|10
1623903970000|2021-06-17 04:26:10|172.89|170.39|172.94|170.44|172.94|170.44|172.88|170.38|11
1623903980000|2021-06-17 04:26:20|172.93|170.43|172.94|170.44|172.94|170.44|172.93|170.43|2
1623903990000|2021-06-17 04:26:30|172.93|170.43|172.94|170.44|172.94|170.44|172.93|170.43|8
1623904000000|2021-06-17 04:26:40|172.93|170.43|172.97|170.47|172.99|170.49|172.93|170.43|5
1623904010000|2021-06-17 04:26:50|172.95|170.45|172.98|170.48|172.99|170.49|172.95|170.45|20
1623904020000|2021-06-17 04:27:00|172.94|170.44|172.95|170.45|172.95|170.45|172.94|170.44|8
1623904030000|2021-06-17 04:27:10|172.97|170.47|172.97|170.47|172.97|170.47|172.97|170.47|1
1623904040000|2021-06-17 04:27:20|172.96|170.46|172.97|170.47|172.99|170.49|172.96|170.46|8
1623904050000|2021-06-17 04:27:30|172.99|170.49|172.97|170.47|172.99|170.49|172.97|170.47|12
1623904070000|2021-06-17 04:27:50|172.96|170.46|172.97|170.47|172.98|170.48|172.95|170.45|12
1623904080000|2021-06-17 04:28:00|172.98|170.48|172.94|170.44|172.98|170.48|172.93|170.43|9
1623904090000|2021-06-17 04:28:10|172.95|170.45|172.92|170.42|172.95|170.45|172.92|170.42|6
1623904100000|2021-06-17 04:28:20|172.9|170.4|172.89|170.39|172.91|170.41|172.88|170.38|9
1623904110000|2021-06-17 04:28:30|172.91|170.41|172.88|170.38|172.91|170.41|172.87|170.37|16
1623904120000|2021-06-17 04:28:40|172.87|170.37|172.87|170.37|172.89|170.39|172.87|170.37|7
1623904130000|2021-06-17 04:28:50|172.88|170.38|172.88|170.38|172.88|170.38|172.87|170.37|3
1623904140000|2021-06-17 04:29:00|172.87|170.37|172.87|170.37|172.88|170.38|172.87|170.37|3
1623904150000|2021-06-17 04:29:10|172.88|170.38|172.89|170.39|172.89|170.39|172.88|170.38|2
1623904160000|2021-06-17 04:29:20|172.9|170.4|172.86|170.36|172.9|170.4|172.86|170.36|13
1623904170000|2021-06-17 04:29:30|172.85|170.35|172.85|170.35|172.86|170.36|172.84|170.34|9
1623904180000|2021-06-17 04:29:40|172.84|170.34|172.84|170.34|172.85|170.35|172.84|170.34|3
1623904190000|2021-06-17 04:29:50|172.83|170.33|172.76|170.26|172.83|170.33|172.76|170.26|19
1623904200000|2021-06-17 04:30:00|172.75|170.25|172.88|170.38|172.9|170.4|172.75|170.25|18
1623904210000|2021-06-17 04:30:10|172.89|170.39|172.93|170.43|172.93|170.43|172.89|170.39|9
1623904220000|2021-06-17 04:30:20|172.95|170.45|172.94|170.44|172.96|170.46|172.92|170.42|9
1623904230000|2021-06-17 04:30:30|172.95|170.45|173|170.5|173|170.5|172.93|170.43|10
1623904240000|2021-06-17 04:30:40|172.99|170.49|172.99|170.49|173|170.5|172.97|170.47|8
1623904250000|2021-06-17 04:30:50|172.98|170.48|172.98|170.48|172.99|170.49|172.97|170.47|9
1623904260000|2021-06-17 04:31:00|172.99|170.49|173|170.5|173.01|170.51|172.99|170.49|12
1623904270000|2021-06-17 04:31:10|173.01|170.51|173.01|170.51|173.01|170.51|173|170.5|7
1623904280000|2021-06-17 04:31:20|173.02|170.52|173.02|170.52|173.03|170.53|173.01|170.51|14
1623904290000|2021-06-17 04:31:30|173.03|170.53|173.01|170.51|173.03|170.53|173.01|170.51|11
1623904300000|2021-06-17 04:31:40|173.02|170.52|173.02|170.52|173.02|170.52|173.01|170.51|5
1623904310000|2021-06-17 04:31:50|173.01|170.51|173.01|170.51|173.02|170.52|173.01|170.51|5
1623904320000|2021-06-17 04:32:00|173.02|170.52|173.01|170.51|173.02|170.52|173.01|170.51|12
1623904330000|2021-06-17 04:32:10|173.03|170.53|173.01|170.51|173.03|170.53|173.01|170.51|6
1623904340000|2021-06-17 04:32:20|173|170.5|172.91|170.41|173.01|170.51|172.9|170.4|17
1623904350000|2021-06-17 04:32:30|172.9|170.4|172.91|170.41|172.92|170.42|172.9|170.4|6
1623904360000|2021-06-17 04:32:40|172.9|170.4|172.9|170.4|172.91|170.41|172.9|170.4|3
1623904370000|2021-06-17 04:32:50|172.91|170.41|172.91|170.41|172.91|170.41|172.91|170.41|1
1623904380000|2021-06-17 04:33:00|172.9|170.4|172.9|170.4|172.9|170.4|172.9|170.4|1
1623904390000|2021-06-17 04:33:10|172.89|170.39|172.89|170.39|172.9|170.4|172.89|170.39|3
1623904400000|2021-06-17 04:33:20|172.9|170.4|172.9|170.4|172.9|170.4|172.89|170.39|7
1623904410000|2021-06-17 04:33:30|172.89|170.39|172.89|170.39|172.9|170.4|172.89|170.39|5
1623904420000|2021-06-17 04:33:40|172.9|170.4|172.88|170.38|172.9|170.4|172.87|170.37|8
1623904430000|2021-06-17 04:33:50|172.87|170.37|172.87|170.37|172.9|170.4|172.86|170.36|16
1623904440000|2021-06-17 04:34:00|172.88|170.38|172.92|170.42|172.92|170.42|172.87|170.37|10
1623904450000|2021-06-17 04:34:10|172.93|170.43|172.92|170.42|172.93|170.43|172.92|170.42|8
1623904460000|2021-06-17 04:34:20|172.93|170.43|172.92|170.42|172.93|170.43|172.92|170.42|16
1623904470000|2021-06-17 04:34:30|172.91|170.41|172.94|170.44|172.98|170.48|172.91|170.41|9
1623904480000|2021-06-17 04:34:40|172.95|170.45|172.95|170.45|172.95|170.45|172.92|170.42|14
1623904490000|2021-06-17 04:34:50|172.94|170.44|172.93|170.43|172.95|170.45|172.92|170.42|8
1623904500000|2021-06-17 04:35:00|172.94|170.44|172.99|170.49|172.99|170.49|172.92|170.42|8
1623904510000|2021-06-17 04:35:10|173|170.5|172.98|170.48|173|170.5|172.96|170.46|11
1623904520000|2021-06-17 04:35:20|172.97|170.47|172.91|170.41|172.97|170.47|172.91|170.41|13
1623904530000|2021-06-17 04:35:30|172.92|170.42|172.87|170.37|172.92|170.42|172.87|170.37|14
1623904540000|2021-06-17 04:35:40|172.88|170.38|172.98|170.48|173|170.5|172.88|170.38|13
1623904550000|2021-06-17 04:35:50|172.99|170.49|172.99|170.49|173.01|170.51|172.98|170.48|21
1623904560000|2021-06-17 04:36:00|173|170.5|173.15|170.65|173.15|170.65|172.99|170.49|17
1623904570000|2021-06-17 04:36:10|173.18|170.68|173.06|170.56|173.18|170.68|173.06|170.56|11
1623904580000|2021-06-17 04:36:20|173.05|170.55|173.15|170.65|173.15|170.65|173.03|170.53|19
1623904590000|2021-06-17 04:36:30|173.14|170.64|173.16|170.66|173.16|170.66|173.14|170.64|13
1623904600000|2021-06-17 04:36:40|173.15|170.65|173.01|170.51|173.15|170.65|173.01|170.51|22
1623904610000|2021-06-17 04:36:50|172.98|170.48|173.01|170.51|173.01|170.51|172.98|170.48|18
1623904620000|2021-06-17 04:37:00|173|170.5|172.91|170.41|173.01|170.51|172.91|170.41|20
1623904630000|2021-06-17 04:37:10|172.93|170.43|172.91|170.41|172.94|170.44|172.91|170.41|18
1623904640000|2021-06-17 04:37:20|172.9|170.4|172.86|170.36|172.92|170.42|172.85|170.35|14
1623904650000|2021-06-17 04:37:30|172.85|170.35|172.85|170.35|172.86|170.36|172.85|170.35|3
1623904660000|2021-06-17 04:37:40|172.86|170.36|172.84|170.34|172.86|170.36|172.84|170.34|9
1623904670000|2021-06-17 04:37:50|172.85|170.35|172.85|170.35|172.87|170.37|172.84|170.34|11
1623904680000|2021-06-17 04:38:00|172.84|170.34|172.83|170.33|172.84|170.34|172.82|170.32|6
1623904690000|2021-06-17 04:38:10|172.82|170.32|172.76|170.26|172.82|170.32|172.76|170.26|13
1623904700000|2021-06-17 04:38:20|172.78|170.28|172.76|170.26|172.79|170.29|172.74|170.24|14
1623904710000|2021-06-17 04:38:30|172.75|170.25|172.77|170.27|172.78|170.28|172.74|170.24|14
1623904720000|2021-06-17 04:38:40|172.76|170.26|172.76|170.26|172.78|170.28|172.75|170.25|11
1623904730000|2021-06-17 04:38:50|172.77|170.27|172.78|170.28|172.78|170.28|172.76|170.26|8
1623904740000|2021-06-17 04:39:00|172.77|170.27|172.78|170.28|172.78|170.28|172.76|170.26|6
1623904750000|2021-06-17 04:39:10|172.8|170.3|172.79|170.29|172.8|170.3|172.79|170.29|2
1623904760000|2021-06-17 04:39:20|172.78|170.28|172.76|170.26|172.79|170.29|172.76|170.26|4
1623904770000|2021-06-17 04:39:30|172.77|170.27|172.8|170.3|172.81|170.31|172.77|170.27|9
1623904780000|2021-06-17 04:39:40|172.79|170.29|172.8|170.3|172.8|170.3|172.79|170.29|8
1623904790000|2021-06-17 04:39:50|172.79|170.29|172.8|170.3|172.8|170.3|172.79|170.29|2
1623904800000|2021-06-17 04:40:00|172.79|170.29|172.76|170.26|172.8|170.3|172.74|170.24|13
1623904810000|2021-06-17 04:40:10|172.75|170.25|172.73|170.23|172.76|170.26|172.73|170.23|9
1623904820000|2021-06-17 04:40:20|172.74|170.24|172.76|170.26|172.77|170.27|172.74|170.24|11
1623904830000|2021-06-17 04:40:30|172.75|170.25|172.73|170.23|172.75|170.25|172.73|170.23|7
1623904840000|2021-06-17 04:40:40|172.74|170.24|172.73|170.23|172.74|170.24|172.7|170.2|15
1623904850000|2021-06-17 04:40:50|172.74|170.24|172.7|170.2|172.75|170.25|172.7|170.2|10
1623904860000|2021-06-17 04:41:00|172.69|170.19|172.6|170.1|172.7|170.2|172.59|170.09|19
1623904870000|2021-06-17 04:41:10|172.61|170.11|172.52|170.02|172.61|170.11|172.51|170.01|15
1623904880000|2021-06-17 04:41:20|172.53|170.03|172.52|170.02|172.55|170.05|172.51|170.01|15
1623904890000|2021-06-17 04:41:30|172.53|170.03|172.54|170.04|172.57|170.07|172.52|170.02|10
1623904900000|2021-06-17 04:41:40|172.53|170.03|172.5|170|172.53|170.03|172.47|169.97|14
1623904910000|2021-06-17 04:41:50|172.51|170.01|172.47|169.97|172.51|170.01|172.47|169.97|11
1623904920000|2021-06-17 04:42:00|172.48|169.98|172.45|169.95|172.49|169.99|172.45|169.95|14
1623904930000|2021-06-17 04:42:10|172.44|169.94|172.35|169.85|172.44|169.94|172.35|169.85|17
1623904940000|2021-06-17 04:42:20|172.34|169.84|172.47|169.97|172.47|169.97|172.34|169.84|17
1623904950000|2021-06-17 04:42:30|172.46|169.96|172.48|169.98|172.48|169.98|172.45|169.95|11
1623904960000|2021-06-17 04:42:40|172.49|169.99|172.46|169.96|172.49|169.99|172.46|169.96|7
1623904970000|2021-06-17 04:42:50|172.47|169.97|172.51|170.01|172.53|170.03|172.47|169.97|13
1623904980000|2021-06-17 04:43:00|172.52|170.02|172.51|170.01|172.52|170.02|172.5|170|6
1623904990000|2021-06-17 04:43:10|172.52|170.02|172.45|169.95|172.52|170.02|172.45|169.95|17
1623905000000|2021-06-17 04:43:20|172.46|169.96|172.46|169.96|172.47|169.97|172.45|169.95|9
1623905010000|2021-06-17 04:43:30|172.47|169.97|172.43|169.93|172.48|169.98|172.4|169.9|18
1623905020000|2021-06-17 04:43:40|172.42|169.92|172.34|169.84|172.42|169.92|172.31|169.81|16
1623905030000|2021-06-17 04:43:50|172.37|169.87|172.33|169.83|172.37|169.87|172.33|169.83|16
1623905040000|2021-06-17 04:44:00|172.32|169.82|172.33|169.83|172.34|169.84|172.31|169.81|15
1623905050000|2021-06-17 04:44:10|172.32|169.82|172.37|169.87|172.37|169.87|172.3|169.8|10
1623905060000|2021-06-17 04:44:20|172.38|169.88|172.37|169.87|172.38|169.88|172.34|169.84|16
1623905070000|2021-06-17 04:44:30|172.38|169.88|172.26|169.76|172.38|169.88|172.26|169.76|15
1623905080000|2021-06-17 04:44:40|172.29|169.79|172.05|169.55|172.3|169.8|172.04|169.54|24
1623905090000|2021-06-17 04:44:50|172.06|169.56|172.05|169.55|172.09|169.59|172.05|169.55|10
1623905100000|2021-06-17 04:45:00|172.04|169.54|172.08|169.58|172.08|169.58|172.01|169.51|16
1623905110000|2021-06-17 04:45:10|172.09|169.59|172.13|169.63|172.15|169.65|172.06|169.56|21
1623905120000|2021-06-17 04:45:20|172.11|169.61|172.13|169.63|172.14|169.64|172.11|169.61|11
1623905130000|2021-06-17 04:45:30|172.14|169.64|172.1|169.6|172.15|169.65|172.1|169.6|12
1623905140000|2021-06-17 04:45:40|172.11|169.61|172.22|169.72|172.22|169.72|172.11|169.61|18
1623905150000|2021-06-17 04:45:50|172.21|169.71|172.23|169.73|172.24|169.74|172.21|169.71|7
1623905160000|2021-06-17 04:46:00|172.22|169.72|172.13|169.63|172.23|169.73|172.13|169.63|12
1623905170000|2021-06-17 04:46:10|172.12|169.62|172.17|169.67|172.17|169.67|172.09|169.59|17
1623905180000|2021-06-17 04:46:20|172.16|169.66|172.18|169.68|172.18|169.68|172.14|169.64|10
1623905190000|2021-06-17 04:46:30|172.17|169.67|172.22|169.72|172.22|169.72|172.17|169.67|8
1623905200000|2021-06-17 04:46:40|172.21|169.71|172.25|169.75|172.25|169.75|172.21|169.71|5
1623905210000|2021-06-17 04:46:50|172.26|169.76|172.3|169.8|172.3|169.8|172.26|169.76|3
1623905220000|2021-06-17 04:47:00|172.29|169.79|172.29|169.79|172.33|169.83|172.29|169.79|11
1623905230000|2021-06-17 04:47:10|172.28|169.78|172.2|169.7|172.29|169.79|172.19|169.69|19
1623905240000|2021-06-17 04:47:20|172.21|169.71|172.21|169.71|172.21|169.71|172.2|169.7|7
1623905250000|2021-06-17 04:47:30|172.2|169.7|172.25|169.75|172.26|169.76|172.2|169.7|13
1623905260000|2021-06-17 04:47:40|172.24|169.74|172.24|169.74|172.25|169.75|172.22|169.72|9
1623905270000|2021-06-17 04:47:50|172.23|169.73|172.21|169.71|172.23|169.73|172.19|169.69|13
1623905280000|2021-06-17 04:48:00|172.2|169.7|172.18|169.68|172.2|169.7|172.16|169.66|18
1623905290000|2021-06-17 04:48:10|172.19|169.69|172.27|169.77|172.27|169.77|172.19|169.69|13
1623905300000|2021-06-17 04:48:20|172.26|169.76|172.28|169.78|172.29|169.79|172.26|169.76|15
1623905310000|2021-06-17 04:48:30|172.29|169.79|172.3|169.8|172.3|169.8|172.29|169.79|10
1623905320000|2021-06-17 04:48:40|172.32|169.82|172.35|169.85|172.35|169.85|172.31|169.81|14
1623905330000|2021-06-17 04:48:50|172.33|169.83|172.32|169.82|172.36|169.86|172.31|169.81|14
1623905340000|2021-06-17 04:49:00|172.33|169.83|172.36|169.86|172.37|169.87|172.33|169.83|19
1623905350000|2021-06-17 04:49:10|172.35|169.85|172.39|169.89|172.39|169.89|172.34|169.84|9
1623905360000|2021-06-17 04:49:20|172.4|169.9|172.31|169.81|172.4|169.9|172.3|169.8|13
1623905370000|2021-06-17 04:49:30|172.3|169.8|172.3|169.8|172.31|169.81|172.28|169.78|10
1623905380000|2021-06-17 04:49:40|172.29|169.79|172.29|169.79|172.3|169.8|172.29|169.79|11
1623905390000|2021-06-17 04:49:50|172.28|169.78|172.2|169.7|172.28|169.78|172.19|169.69|15
1623905400000|2021-06-17 04:50:00|172.21|169.71|172.26|169.76|172.26|169.76|172.2|169.7|11
1623905410000|2021-06-17 04:50:10|172.27|169.77|172.34|169.84|172.35|169.85|172.27|169.77|18
1623905420000|2021-06-17 04:50:20|172.32|169.82|172.34|169.84|172.36|169.86|172.32|169.82|13
1623905430000|2021-06-17 04:50:30|172.33|169.83|172.41|169.91|172.41|169.91|172.33|169.83|11
1623905440000|2021-06-17 04:50:40|172.42|169.92|172.42|169.92|172.44|169.94|172.39|169.89|15
1623905450000|2021-06-17 04:50:50|172.43|169.93|172.43|169.93|172.44|169.94|172.4|169.9|9
1623905460000|2021-06-17 04:51:00|172.47|169.97|172.42|169.92|172.47|169.97|172.39|169.89|11
1623905470000|2021-06-17 04:51:10|172.41|169.91|172.48|169.98|172.48|169.98|172.41|169.91|11
1623905480000|2021-06-17 04:51:20|172.49|169.99|172.48|169.98|172.51|170.01|172.47|169.97|15
1623905490000|2021-06-17 04:51:30|172.5|170|172.5|170|172.51|170.01|172.47|169.97|18
1623905500000|2021-06-17 04:51:40|172.47|169.97|172.47|169.97|172.5|170|172.47|169.97|8
1623905510000|2021-06-17 04:51:50|172.49|169.99|172.48|169.98|172.5|170|172.42|169.92|14
1623905520000|2021-06-17 04:52:00|172.47|169.97|172.49|169.99|172.49|169.99|172.47|169.97|7
1623905530000|2021-06-17 04:52:10|172.48|169.98|172.5|170|172.53|170.03|172.48|169.98|12
1623905540000|2021-06-17 04:52:20|172.51|170.01|172.49|169.99|172.51|170.01|172.49|169.99|11
1623905550000|2021-06-17 04:52:30|172.48|169.98|172.53|170.03|172.53|170.03|172.48|169.98|21
1623905560000|2021-06-17 04:52:40|172.52|170.02|172.52|170.02|172.52|170.02|172.5|170|5
1623905570000|2021-06-17 04:52:50|172.51|170.01|172.43|169.93|172.51|170.01|172.43|169.93|7
1623905580000|2021-06-17 04:53:00|172.42|169.92|172.43|169.93|172.44|169.94|172.42|169.92|8
1623905590000|2021-06-17 04:53:10|172.44|169.94|172.41|169.91|172.44|169.94|172.41|169.91|8
1623905600000|2021-06-17 04:53:20|172.4|169.9|172.33|169.83|172.41|169.91|172.33|169.83|9
1623905610000|2021-06-17 04:53:30|172.34|169.84|172.33|169.83|172.34|169.84|172.32|169.82|4
1623905620000|2021-06-17 04:53:40|172.32|169.82|172.25|169.75|172.33|169.83|172.21|169.71|16
1623905630000|2021-06-17 04:53:50|172.26|169.76|172.17|169.67|172.27|169.77|172.16|169.66|19
1623905640000|2021-06-17 04:54:00|172.16|169.66|172.18|169.68|172.19|169.69|172.12|169.62|20
1623905650000|2021-06-17 04:54:10|172.16|169.66|172.22|169.72|172.24|169.74|172.16|169.66|12
1623905660000|2021-06-17 04:54:20|172.2|169.7|172.21|169.71|172.22|169.72|172.2|169.7|8
1623905670000|2021-06-17 04:54:30|172.2|169.7|172.2|169.7|172.2|169.7|172.19|169.69|7
1623905680000|2021-06-17 04:54:40|172.19|169.69|172.2|169.7|172.25|169.75|172.19|169.69|12
1623905700000|2021-06-17 04:55:00|172.21|169.71|172.36|169.86|172.36|169.86|172.21|169.71|16
1623905710000|2021-06-17 04:55:10|172.39|169.89|172.38|169.88|172.41|169.91|172.35|169.85|15
1623905720000|2021-06-17 04:55:20|172.37|169.87|172.39|169.89|172.41|169.91|172.36|169.86|22
1623905730000|2021-06-17 04:55:30|172.38|169.88|172.44|169.94|172.44|169.94|172.38|169.88|20
1623905740000|2021-06-17 04:55:40|172.43|169.93|172.43|169.93|172.44|169.94|172.41|169.91|9
1623905750000|2021-06-17 04:55:50|172.44|169.94|172.48|169.98|172.49|169.99|172.43|169.93|14
1623905760000|2021-06-17 04:56:00|172.49|169.99|172.52|170.02|172.54|170.04|172.48|169.98|17
1623905770000|2021-06-17 04:56:10|172.54|170.04|172.52|170.02|172.55|170.05|172.5|170|12
1623905780000|2021-06-17 04:56:20|172.51|170.01|172.52|170.02|172.53|170.03|172.51|170.01|15
1623905790000|2021-06-17 04:56:30|172.51|170.01|172.46|169.96|172.51|170.01|172.44|169.94|14
1623905800000|2021-06-17 04:56:40|172.47|169.97|172.4|169.9|172.47|169.97|172.36|169.86|19
1623905810000|2021-06-17 04:56:50|172.41|169.91|172.41|169.91|172.41|169.91|172.4|169.9|7
1623905820000|2021-06-17 04:57:00|172.4|169.9|172.29|169.79|172.4|169.9|172.28|169.78|12
1623905830000|2021-06-17 04:57:10|172.3|169.8|172.3|169.8|172.31|169.81|172.29|169.79|6
1623905840000|2021-06-17 04:57:20|172.29|169.79|172.31|169.81|172.31|169.81|172.29|169.79|3
1623905850000|2021-06-17 04:57:30|172.3|169.8|172.23|169.73|172.31|169.81|172.21|169.71|20
1623905860000|2021-06-17 04:57:40|172.2|169.7|172.21|169.71|172.22|169.72|172.2|169.7|10
1623905870000|2021-06-17 04:57:50|172.2|169.7|172.18|169.68|172.22|169.72|172.18|169.68|11
1623905880000|2021-06-17 04:58:00|172.19|169.69|172.2|169.7|172.2|169.7|172.18|169.68|4
1623905890000|2021-06-17 04:58:10|172.21|169.71|172.31|169.81|172.33|169.83|172.2|169.7|18
1623905900000|2021-06-17 04:58:20|172.28|169.78|172.27|169.77|172.33|169.83|172.27|169.77|18
1623905910000|2021-06-17 04:58:30|172.24|169.74|172.27|169.77|172.28|169.78|172.23|169.73|22
1623905920000|2021-06-17 04:58:40|172.28|169.78|172.31|169.81|172.32|169.82|172.27|169.77|12
1623905930000|2021-06-17 04:58:50|172.32|169.82|172.27|169.77|172.32|169.82|172.27|169.77|15
1623905940000|2021-06-17 04:59:00|172.26|169.76|172.33|169.83|172.33|169.83|172.24|169.74|12
1623905950000|2021-06-17 04:59:10|172.31|169.81|172.36|169.86|172.36|169.86|172.31|169.81|11
1623905960000|2021-06-17 04:59:20|172.35|169.85|172.37|169.87|172.37|169.87|172.35|169.85|7
1623905970000|2021-06-17 04:59:30|172.38|169.88|172.38|169.88|172.38|169.88|172.37|169.87|11
1623905980000|2021-06-17 04:59:40|172.37|169.87|172.35|169.85|172.37|169.87|172.35|169.85|3
1623905990000|2021-06-17 04:59:50|172.36|169.86|172.34|169.84|172.36|169.86|172.34|169.84|3
1623906000000|2021-06-17 05:00:00|172.31|169.81|172.37|169.87|172.4|169.9|172.3|169.8|17
1623906010000|2021-06-17 05:00:10|172.36|169.86|172.26|169.76|172.36|169.86|172.26|169.76|7
1623906020000|2021-06-17 05:00:20|172.27|169.77|172.35|169.85|172.35|169.85|172.27|169.77|10
1623906030000|2021-06-17 05:00:30|172.34|169.84|172.32|169.82|172.34|169.84|172.3|169.8|12
1623906060000|2021-06-17 05:01:00|172.35|169.85|172.38|169.88|172.39|169.89|172.34|169.84|13
1623906070000|2021-06-17 05:01:10|172.37|169.87|172.3|169.8|172.37|169.87|172.29|169.79|10
1623906080000|2021-06-17 05:01:20|172.29|169.79|172.27|169.77|172.3|169.8|172.27|169.77|4
1623906090000|2021-06-17 05:01:30|172.29|169.79|172.31|169.81|172.31|169.81|172.29|169.79|5
1623906100000|2021-06-17 05:01:40|172.32|169.82|172.32|169.82|172.33|169.83|172.32|169.82|3
1623906120000|2021-06-17 05:02:00|172.33|169.83|172.38|169.88|172.38|169.88|172.33|169.83|8
1623906130000|2021-06-17 05:02:10|172.37|169.87|172.38|169.88|172.38|169.88|172.37|169.87|2
1623906140000|2021-06-17 05:02:20|172.41|169.91|172.34|169.84|172.42|169.92|172.3|169.8|13
1623906150000|2021-06-17 05:02:30|172.35|169.85|172.34|169.84|172.35|169.85|172.34|169.84|8
1623906160000|2021-06-17 05:02:40|172.35|169.85|172.22|169.72|172.36|169.86|172.21|169.71|20
1623906170000|2021-06-17 05:02:50|172.23|169.73|172.21|169.71|172.24|169.74|172.2|169.7|9
1623906180000|2021-06-17 05:03:00|172.22|169.72|172.25|169.75|172.26|169.76|172.22|169.72|13
1623906190000|2021-06-17 05:03:10|172.26|169.76|172.24|169.74|172.28|169.78|172.23|169.73|13
1623906200000|2021-06-17 05:03:20|172.25|169.75|172.22|169.72|172.25|169.75|172.21|169.71|5
1623906210000|2021-06-17 05:03:30|172.21|169.71|172.17|169.67|172.22|169.72|172.17|169.67|13
1623906220000|2021-06-17 05:03:40|172.16|169.66|172.17|169.67|172.17|169.67|172.16|169.66|2
1623906230000|2021-06-17 05:03:50|172.16|169.66|172.09|169.59|172.16|169.66|172.03|169.53|10
1623906240000|2021-06-17 05:04:00|172.1|169.6|172.12|169.62|172.13|169.63|172.1|169.6|7
1623906250000|2021-06-17 05:04:10|172.11|169.61|171.99|169.49|172.11|169.61|171.99|169.49|7
1623906260000|2021-06-17 05:04:20|172|169.5|171.99|169.49|172|169.5|171.98|169.48|10
1623906270000|2021-06-17 05:04:30|172|169.5|172|169.5|172|169.5|171.99|169.49|7
1623906280000|2021-06-17 05:04:40|171.99|169.49|171.99|169.49|172|169.5|171.98|169.48|7
1623906290000|2021-06-17 05:04:50|172.01|169.51|171.98|169.48|172.04|169.54|171.98|169.48|14
1623906300000|2021-06-17 05:05:00|171.99|169.49|172.04|169.54|172.05|169.55|171.99|169.49|11
1623906310000|2021-06-17 05:05:10|172.03|169.53|171.99|169.49|172.05|169.55|171.98|169.48|14
1623906320000|2021-06-17 05:05:20|172|169.5|171.89|169.39|172|169.5|171.89|169.39|18
1623906330000|2021-06-17 05:05:30|171.9|169.4|171.89|169.39|171.9|169.4|171.89|169.39|4
1623906340000|2021-06-17 05:05:40|171.87|169.37|171.65|169.15|171.88|169.38|171.65|169.15|14
1623906350000|2021-06-17 05:05:50|171.66|169.16|171.72|169.22|171.74|169.24|171.62|169.12|19
1623906360000|2021-06-17 05:06:00|171.71|169.21|171.7|169.2|171.73|169.23|171.67|169.17|18
1623906370000|2021-06-17 05:06:10|171.71|169.21|171.8|169.3|171.8|169.3|171.7|169.2|8
1623906380000|2021-06-17 05:06:20|171.79|169.29|171.77|169.27|171.83|169.33|171.77|169.27|14
1623906390000|2021-06-17 05:06:30|171.78|169.28|171.7|169.2|171.78|169.28|171.7|169.2|13
1623906400000|2021-06-17 05:06:40|171.69|169.19|171.72|169.22|171.73|169.23|171.69|169.19|14
1623906410000|2021-06-17 05:06:50|171.73|169.23|171.74|169.24|171.75|169.25|171.72|169.22|17
1623906420000|2021-06-17 05:07:00|171.75|169.25|171.77|169.27|171.77|169.27|171.74|169.24|7
1623906430000|2021-06-17 05:07:10|171.78|169.28|171.76|169.26|171.79|169.29|171.74|169.24|9
1623906440000|2021-06-17 05:07:20|171.77|169.27|171.82|169.32|171.87|169.37|171.75|169.25|17
1623906450000|2021-06-17 05:07:30|171.87|169.37|171.82|169.32|171.87|169.37|171.81|169.31|17
1623906460000|2021-06-17 05:07:40|171.87|169.37|171.86|169.36|171.87|169.37|171.83|169.33|9
1623906470000|2021-06-17 05:07:50|171.82|169.32|171.83|169.33|171.88|169.38|171.82|169.32|12
1623906480000|2021-06-17 05:08:00|171.86|169.36|171.78|169.28|171.88|169.38|171.77|169.27|19
1623906490000|2021-06-17 05:08:10|171.75|169.25|171.69|169.19|171.75|169.25|171.69|169.19|17
1623906500000|2021-06-17 05:08:20|171.7|169.2|171.61|169.11|171.7|169.2|171.58|169.08|15
1623906510000|2021-06-17 05:08:30|171.62|169.12|171.69|169.19|171.69|169.19|171.62|169.12|19
1623906520000|2021-06-17 05:08:40|171.67|169.17|171.67|169.17|171.7|169.2|171.67|169.17|15
1623906530000|2021-06-17 05:08:50|171.64|169.14|171.69|169.19|171.7|169.2|171.62|169.12|9
1623906540000|2021-06-17 05:09:00|171.7|169.2|171.74|169.24|171.77|169.27|171.69|169.19|18
1623906550000|2021-06-17 05:09:10|171.73|169.23|171.66|169.16|171.73|169.23|171.63|169.13|24
1623906560000|2021-06-17 05:09:20|171.65|169.15|171.69|169.19|171.69|169.19|171.65|169.15|19
1623906570000|2021-06-17 05:09:30|171.7|169.2|171.69|169.19|171.71|169.21|171.65|169.15|15
1623906580000|2021-06-17 05:09:40|171.7|169.2|171.67|169.17|171.71|169.21|171.64|169.14|20
1623906590000|2021-06-17 05:09:50|171.68|169.18|171.67|169.17|171.7|169.2|171.66|169.16|14
1623906600000|2021-06-17 05:10:00|171.68|169.18|171.73|169.23|171.73|169.23|171.67|169.17|18
1623906610000|2021-06-17 05:10:10|171.72|169.22|171.75|169.25|171.77|169.27|171.72|169.22|13
1623906620000|2021-06-17 05:10:20|171.76|169.26|171.85|169.35|171.86|169.36|171.75|169.25|14
1623906630000|2021-06-17 05:10:30|171.84|169.34|171.86|169.36|171.87|169.37|171.84|169.34|9
1623906640000|2021-06-17 05:10:40|171.85|169.35|171.86|169.36|171.87|169.37|171.84|169.34|16
1623906650000|2021-06-17 05:10:50|171.85|169.35|171.87|169.37|171.87|169.37|171.85|169.35|9
1623906660000|2021-06-17 05:11:00|171.85|169.35|171.74|169.24|171.85|169.35|171.69|169.19|17
1623906670000|2021-06-17 05:11:10|171.75|169.25|171.74|169.24|171.77|169.27|171.74|169.24|9
1623906680000|2021-06-17 05:11:20|171.75|169.25|171.76|169.26|171.77|169.27|171.75|169.25|8
1623906690000|2021-06-17 05:11:30|171.77|169.27|171.76|169.26|171.77|169.27|171.75|169.25|10
1623906700000|2021-06-17 05:11:40|171.78|169.28|171.77|169.27|171.78|169.28|171.75|169.25|21
1623906710000|2021-06-17 05:11:50|171.78|169.28|171.78|169.28|171.78|169.28|171.77|169.27|5
1623906720000|2021-06-17 05:12:00|171.79|169.29|171.81|169.31|171.82|169.32|171.78|169.28|12
1623906730000|2021-06-17 05:12:10|171.82|169.32|171.85|169.35|171.85|169.35|171.81|169.31|12
1623906740000|2021-06-17 05:12:20|171.84|169.34|171.85|169.35|171.86|169.36|171.84|169.34|10
1623906750000|2021-06-17 05:12:30|171.86|169.36|171.88|169.38|171.88|169.38|171.85|169.35|6
1623906760000|2021-06-17 05:12:40|171.87|169.37|171.86|169.36|171.88|169.38|171.85|169.35|9
1623906770000|2021-06-17 05:12:50|171.85|169.35|171.87|169.37|171.88|169.38|171.85|169.35|9
1623906780000|2021-06-17 05:13:00|171.88|169.38|171.91|169.41|171.92|169.42|171.87|169.37|17
1623906790000|2021-06-17 05:13:10|171.9|169.4|171.9|169.4|171.92|169.42|171.9|169.4|11
1623906800000|2021-06-17 05:13:20|171.91|169.41|171.86|169.36|171.92|169.42|171.86|169.36|17
1623906810000|2021-06-17 05:13:30|171.85|169.35|171.98|169.48|172.03|169.53|171.85|169.35|28
1623906820000|2021-06-17 05:13:40|171.96|169.46|171.98|169.48|171.99|169.49|171.96|169.46|12
1623906830000|2021-06-17 05:13:50|171.97|169.47|171.99|169.49|172|169.5|171.97|169.47|5
1623906840000|2021-06-17 05:14:00|172|169.5|171.99|169.49|172|169.5|171.98|169.48|12
1623906850000|2021-06-17 05:14:10|171.98|169.48|172.01|169.51|172.02|169.52|171.98|169.48|12
1623906860000|2021-06-17 05:14:20|172.02|169.52|172.03|169.53|172.03|169.53|172.01|169.51|8
1623906870000|2021-06-17 05:14:30|172.02|169.52|171.96|169.46|172.02|169.52|171.96|169.46|17
1623906880000|2021-06-17 05:14:40|171.97|169.47|171.95|169.45|171.98|169.48|171.95|169.45|11
1623906890000|2021-06-17 05:14:50|171.96|169.46|171.85|169.35|171.96|169.46|171.83|169.33|10
1623906900000|2021-06-17 05:15:00|171.86|169.36|171.96|169.46|171.97|169.47|171.86|169.36|14
1623906910000|2021-06-17 05:15:10|171.95|169.45|171.93|169.43|171.97|169.47|171.92|169.42|11
1623906920000|2021-06-17 05:15:20|171.94|169.44|171.97|169.47|171.98|169.48|171.94|169.44|9
1623906930000|2021-06-17 05:15:30|171.98|169.48|171.98|169.48|171.98|169.48|171.96|169.46|13
1623906940000|2021-06-17 05:15:40|171.97|169.47|171.98|169.48|171.98|169.48|171.97|169.47|6
1623906950000|2021-06-17 05:15:50|171.97|169.47|172.04|169.54|172.04|169.54|171.97|169.47|13
1623906960000|2021-06-17 05:16:00|172.03|169.53|172.01|169.51|172.06|169.56|172.01|169.51|15
1623906970000|2021-06-17 05:16:10|172.02|169.52|172.24|169.74|172.27|169.77|172.02|169.52|16
1623906980000|2021-06-17 05:16:20|172.25|169.75|172.28|169.78|172.28|169.78|172.23|169.73|13
1623907000000|2021-06-17 05:16:40|172.29|169.79|172.27|169.77|172.29|169.79|172.26|169.76|11
1623907010000|2021-06-17 05:16:50|172.28|169.78|172.32|169.82|172.32|169.82|172.28|169.78|8
1623907020000|2021-06-17 05:17:00|172.33|169.83|172.33|169.83|172.41|169.91|172.33|169.83|19
1623907030000|2021-06-17 05:17:10|172.31|169.81|172.38|169.88|172.38|169.88|172.3|169.8|15
1623907040000|2021-06-17 05:17:20|172.39|169.89|172.39|169.89|172.4|169.9|172.38|169.88|10
1623907050000|2021-06-17 05:17:30|172.38|169.88|172.33|169.83|172.38|169.88|172.31|169.81|13
1623907060000|2021-06-17 05:17:40|172.32|169.82|172.28|169.78|172.33|169.83|172.28|169.78|11
1623907070000|2021-06-17 05:17:50|172.27|169.77|172.31|169.81|172.32|169.82|172.27|169.77|10
1623907080000|2021-06-17 05:18:00|172.29|169.79|172.23|169.73|172.29|169.79|172.23|169.73|9
1623907090000|2021-06-17 05:18:10|172.22|169.72|172.23|169.73|172.23|169.73|172.21|169.71|3
1623907100000|2021-06-17 05:18:20|172.22|169.72|172.19|169.69|172.22|169.72|172.17|169.67|10
1623907110000|2021-06-17 05:18:30|172.18|169.68|172.12|169.62|172.19|169.69|172.12|169.62|11
1623907120000|2021-06-17 05:18:40|172.11|169.61|172.1|169.6|172.12|169.62|172.09|169.59|7
1623907130000|2021-06-17 05:18:50|172.09|169.59|172.13|169.63|172.13|169.63|172.09|169.59|12
1623907140000|2021-06-17 05:19:00|172.12|169.62|172.11|169.61|172.13|169.63|172.11|169.61|16
1623907150000|2021-06-17 05:19:10|172.1|169.6|172.08|169.58|172.11|169.61|172.08|169.58|5
1623907160000|2021-06-17 05:19:20|172.06|169.56|172.01|169.51|172.06|169.56|172.01|169.51|11
1623907170000|2021-06-17 05:19:30|171.98|169.48|171.98|169.48|171.99|169.49|171.97|169.47|5
1623907180000|2021-06-17 05:19:40|171.99|169.49|171.98|169.48|171.99|169.49|171.97|169.47|8
1623907190000|2021-06-17 05:19:50|171.97|169.47|171.95|169.45|171.97|169.47|171.95|169.45|3
1623907200000|2021-06-17 05:20:00|171.96|169.46|172.07|169.57|172.07|169.57|171.95|169.45|17
1623907210000|2021-06-17 05:20:10|172.1|169.6|172.11|169.61|172.14|169.64|172.1|169.6|14
1623907220000|2021-06-17 05:20:20|172.12|169.62|172.12|169.62|172.12|169.62|172.1|169.6|7
1623907230000|2021-06-17 05:20:30|172.11|169.61|172.12|169.62|172.12|169.62|172.11|169.61|10
1623907240000|2021-06-17 05:20:40|172.15|169.65|172.12|169.62|172.17|169.67|172.1|169.6|16
1623907250000|2021-06-17 05:20:50|172.11|169.61|172.19|169.69|172.19|169.69|172.11|169.61|7
1623907260000|2021-06-17 05:21:00|172.18|169.68|172.08|169.58|172.18|169.68|172.07|169.57|11
1623907270000|2021-06-17 05:21:10|172.09|169.59|172.09|169.59|172.09|169.59|172.07|169.57|6
1623907280000|2021-06-17 05:21:20|172.1|169.6|172.04|169.54|172.13|169.63|172.04|169.54|18
1623907290000|2021-06-17 05:21:30|172.05|169.55|172.08|169.58|172.09|169.59|172.05|169.55|16
1623907300000|2021-06-17 05:21:40|172.09|169.59|172.03|169.53|172.09|169.59|172.03|169.53|11
1623907310000|2021-06-17 05:21:50|172.04|169.54|172.02|169.52|172.05|169.55|172.02|169.52|11
1623907320000|2021-06-17 05:22:00|172.03|169.53|172.08|169.58|172.08|169.58|172.03|169.53|10
1623907330000|2021-06-17 05:22:10|172.07|169.57|172.07|169.57|172.08|169.58|172.07|169.57|5
1623907340000|2021-06-17 05:22:20|172.05|169.55|172.03|169.53|172.05|169.55|172.03|169.53|11
1623907350000|2021-06-17 05:22:30|172.04|169.54|172.06|169.56|172.06|169.56|172.03|169.53|11
1623907360000|2021-06-17 05:22:40|172.05|169.55|172.07|169.57|172.07|169.57|172.05|169.55|9
1623907370000|2021-06-17 05:22:50|172.06|169.56|172.06|169.56|172.07|169.57|172.06|169.56|11
1623907380000|2021-06-17 05:23:00|172.07|169.57|172.03|169.53|172.08|169.58|172.03|169.53|15
1623907390000|2021-06-17 05:23:10|172.04|169.54|172.03|169.53|172.04|169.54|172.03|169.53|4
1623907400000|2021-06-17 05:23:20|172.04|169.54|172.04|169.54|172.04|169.54|172.03|169.53|7
1623907410000|2021-06-17 05:23:30|172.03|169.53|172.03|169.53|172.04|169.54|172.03|169.53|13
1623907420000|2021-06-17 05:23:40|172.04|169.54|172.02|169.52|172.04|169.54|172.01|169.51|8
1623907430000|2021-06-17 05:23:50|172.01|169.51|172.01|169.51|172.01|169.51|172.01|169.51|1
1623907440000|2021-06-17 05:24:00|172|169.5|172.04|169.54|172.04|169.54|171.99|169.49|14
1623907450000|2021-06-17 05:24:10|172.03|169.53|172.01|169.51|172.03|169.53|172.01|169.51|5
1623907460000|2021-06-17 05:24:20|172|169.5|171.98|169.48|172.01|169.51|171.98|169.48|7
1623907480000|2021-06-17 05:24:40|171.99|169.49|171.95|169.45|171.99|169.49|171.95|169.45|5
1623907490000|2021-06-17 05:24:50|171.96|169.46|171.95|169.45|171.96|169.46|171.95|169.45|2
1623907500000|2021-06-17 05:25:00|171.92|169.42|171.99|169.49|171.99|169.49|171.89|169.39|11
1623907510000|2021-06-17 05:25:10|172|169.5|171.95|169.45|172|169.5|171.94|169.44|16
1623907520000|2021-06-17 05:25:20|171.94|169.44|171.99|169.49|171.99|169.49|171.93|169.43|12
1623907530000|2021-06-17 05:25:30|171.98|169.48|171.97|169.47|171.99|169.49|171.96|169.46|16
1623907540000|2021-06-17 05:25:40|171.96|169.46|171.97|169.47|171.97|169.47|171.96|169.46|2
1623907550000|2021-06-17 05:25:50|171.96|169.46|171.98|169.48|172|169.5|171.96|169.46|9
1623907560000|2021-06-17 05:26:00|171.97|169.47|171.97|169.47|172|169.5|171.95|169.45|14
1623907570000|2021-06-17 05:26:10|171.96|169.46|171.96|169.46|171.97|169.47|171.95|169.45|10
1623907580000|2021-06-17 05:26:20|171.97|169.47|171.97|169.47|171.97|169.47|171.96|169.46|5
1623907590000|2021-06-17 05:26:30|171.96|169.46|171.98|169.48|171.98|169.48|171.96|169.46|9
1623907600000|2021-06-17 05:26:40|171.96|169.46|171.96|169.46|171.96|169.46|171.96|169.46|1
1623907610000|2021-06-17 05:26:50|171.95|169.45|171.96|169.46|171.96|169.46|171.95|169.45|2
1623907620000|2021-06-17 05:27:00|171.95|169.45|171.95|169.45|171.95|169.45|171.94|169.44|3
1623907630000|2021-06-17 05:27:10|171.96|169.46|171.97|169.47|171.97|169.47|171.96|169.46|4
1623907640000|2021-06-17 05:27:20|171.98|169.48|171.98|169.48|171.98|169.48|171.97|169.47|5
1623907650000|2021-06-17 05:27:30|171.97|169.47|172.01|169.51|172.01|169.51|171.97|169.47|11
1623907660000|2021-06-17 05:27:40|172.02|169.52|172.02|169.52|172.03|169.53|172.01|169.51|5
1623907670000|2021-06-17 05:27:50|172.03|169.53|172.04|169.54|172.04|169.54|172.02|169.52|4
1623907680000|2021-06-17 05:28:00|172.05|169.55|172.06|169.56|172.07|169.57|172.04|169.54|8
1623907690000|2021-06-17 05:28:10|172.05|169.55|172.01|169.51|172.05|169.55|171.98|169.48|11
1623907700000|2021-06-17 05:28:20|172|169.5|172.01|169.51|172.01|169.51|172|169.5|6
1623907710000|2021-06-17 05:28:30|172|169.5|171.98|169.48|172.01|169.51|171.98|169.48|4
1623907720000|2021-06-17 05:28:40|171.99|169.49|171.97|169.47|171.99|169.49|171.95|169.45|7
1623907730000|2021-06-17 05:28:50|171.96|169.46|171.97|169.47|171.97|169.47|171.96|169.46|4
1623907740000|2021-06-17 05:29:00|171.96|169.46|171.83|169.33|171.96|169.46|171.83|169.33|11
1623907750000|2021-06-17 05:29:10|171.84|169.34|171.84|169.34|171.86|169.36|171.83|169.33|17
1623907760000|2021-06-17 05:29:20|171.85|169.35|171.85|169.35|171.85|169.35|171.84|169.34|9
1623907770000|2021-06-17 05:29:30|171.84|169.34|171.84|169.34|171.85|169.35|171.84|169.34|5
1623907780000|2021-06-17 05:29:40|171.85|169.35|171.84|169.34|171.88|169.38|171.84|169.34|9
1623907790000|2021-06-17 05:29:50|171.83|169.33|171.86|169.36|171.86|169.36|171.83|169.33|10
1623907800000|2021-06-17 05:30:00|171.85|169.35|171.91|169.41|171.92|169.42|171.85|169.35|9
1623907810000|2021-06-17 05:30:10|171.92|169.42|171.98|169.48|171.98|169.48|171.92|169.42|12
1623907820000|2021-06-17 05:30:20|171.99|169.49|172.06|169.56|172.06|169.56|171.98|169.48|16
1623907830000|2021-06-17 05:30:30|172.07|169.57|172.14|169.64|172.14|169.64|172.05|169.55|23
1623907840000|2021-06-17 05:30:40|172.13|169.63|172.15|169.65|172.16|169.66|172.13|169.63|15
1623907850000|2021-06-17 05:30:50|172.14|169.64|172.19|169.69|172.19|169.69|172.14|169.64|6
1623907860000|2021-06-17 05:31:00|172.17|169.67|172.2|169.7|172.2|169.7|172.17|169.67|12
1623907870000|2021-06-17 05:31:10|172.19|169.69|172.32|169.82|172.33|169.83|172.16|169.66|18
1623907880000|2021-06-17 05:31:20|172.31|169.81|172.34|169.84|172.38|169.88|172.31|169.81|17
1623907890000|2021-06-17 05:31:30|172.31|169.81|172.32|169.82|172.35|169.85|172.3|169.8|12
1623907900000|2021-06-17 05:31:40|172.33|169.83|172.32|169.82|172.34|169.84|172.25|169.75|14
1623907910000|2021-06-17 05:31:50|172.33|169.83|172.34|169.84|172.36|169.86|172.3|169.8|24
1623907920000|2021-06-17 05:32:00|172.32|169.82|172.35|169.85|172.35|169.85|172.32|169.82|8
1623907930000|2021-06-17 05:32:10|172.32|169.82|172.37|169.87|172.37|169.87|172.32|169.82|12
1623907940000|2021-06-17 05:32:20|172.36|169.86|172.41|169.91|172.42|169.92|172.36|169.86|16
1623907950000|2021-06-17 05:32:30|172.4|169.9|172.43|169.93|172.43|169.93|172.4|169.9|14
1623907960000|2021-06-17 05:32:40|172.44|169.94|172.56|170.06|172.56|170.06|172.44|169.94|13
1623907970000|2021-06-17 05:32:50|172.5|170|172.55|170.05|172.56|170.06|172.5|170|19
1623907980000|2021-06-17 05:33:00|172.56|170.06|172.5|170|172.57|170.07|172.49|169.99|13
1623907990000|2021-06-17 05:33:10|172.49|169.99|172.5|170|172.5|170|172.49|169.99|10
1623908000000|2021-06-17 05:33:20|172.49|169.99|172.54|170.04|172.55|170.05|172.4|169.9|20
1623908010000|2021-06-17 05:33:30|172.53|170.03|172.54|170.04|172.54|170.04|172.48|169.98|13
1623908020000|2021-06-17 05:33:40|172.53|170.03|172.6|170.1|172.6|170.1|172.53|170.03|15
1623908030000|2021-06-17 05:33:50|172.59|170.09|172.59|170.09|172.61|170.11|172.58|170.08|13
1623908040000|2021-06-17 05:34:00|172.58|170.08|172.53|170.03|172.58|170.08|172.53|170.03|8
1623908050000|2021-06-17 05:34:10|172.54|170.04|172.59|170.09|172.59|170.09|172.53|170.03|8
1623908060000|2021-06-17 05:34:20|172.57|170.07|172.52|170.02|172.57|170.07|172.52|170.02|7
1623908070000|2021-06-17 05:34:30|172.5|170|172.46|169.96|172.5|170|172.45|169.95|9
1623908080000|2021-06-17 05:34:40|172.47|169.97|172.47|169.97|172.47|169.97|172.46|169.96|5
1623908090000|2021-06-17 05:34:50|172.48|169.98|172.47|169.97|172.48|169.98|172.47|169.97|4
1623908100000|2021-06-17 05:35:00|172.48|169.98|172.55|170.05|172.55|170.05|172.47|169.97|18
1623908110000|2021-06-17 05:35:10|172.54|170.04|172.54|170.04|172.55|170.05|172.54|170.04|11
1623908120000|2021-06-17 05:35:20|172.55|170.05|172.54|170.04|172.55|170.05|172.52|170.02|5
1623908130000|2021-06-17 05:35:30|172.53|170.03|172.53|170.03|172.54|170.04|172.53|170.03|3
1623908140000|2021-06-17 05:35:40|172.52|170.02|172.55|170.05|172.56|170.06|172.5|170|7
1623908150000|2021-06-17 05:35:50|172.56|170.06|172.59|170.09|172.59|170.09|172.56|170.06|12
1623908160000|2021-06-17 05:36:00|172.58|170.08|172.6|170.1|172.6|170.1|172.58|170.08|5
1623908170000|2021-06-17 05:36:10|172.59|170.09|172.6|170.1|172.6|170.1|172.59|170.09|6
1623908190000|2021-06-17 05:36:30|172.62|170.12|172.63|170.13|172.63|170.13|172.62|170.12|2
1623908200000|2021-06-17 05:36:40|172.62|170.12|172.63|170.13|172.64|170.14|172.62|170.12|8
1623908210000|2021-06-17 05:36:50|172.64|170.14|172.65|170.15|172.65|170.15|172.64|170.14|4
1623908220000|2021-06-17 05:37:00|172.64|170.14|172.64|170.14|172.65|170.15|172.59|170.09|9
1623908230000|2021-06-17 05:37:10|172.65|170.15|172.63|170.13|172.66|170.16|172.63|170.13|9
1623908240000|2021-06-17 05:37:20|172.64|170.14|172.69|170.19|172.69|170.19|172.63|170.13|15
1623908250000|2021-06-17 05:37:30|172.67|170.17|172.7|170.2|172.72|170.22|172.65|170.15|15
1623908260000|2021-06-17 05:37:40|172.71|170.21|172.69|170.19|172.71|170.21|172.67|170.17|8
1623908270000|2021-06-17 05:37:50|172.68|170.18|172.68|170.18|172.71|170.21|172.66|170.16|10
1623908280000|2021-06-17 05:38:00|172.71|170.21|172.7|170.2|172.71|170.21|172.67|170.17|11
1623908290000|2021-06-17 05:38:10|172.68|170.18|172.7|170.2|172.7|170.2|172.68|170.18|3
1623908300000|2021-06-17 05:38:20|172.69|170.19|172.73|170.23|172.75|170.25|172.65|170.15|14
1623908310000|2021-06-17 05:38:30|172.72|170.22|172.71|170.21|172.75|170.25|172.71|170.21|15
1623908320000|2021-06-17 05:38:40|172.72|170.22|172.73|170.23|172.73|170.23|172.67|170.17|11
1623908330000|2021-06-17 05:38:50|172.72|170.22|172.76|170.26|172.77|170.27|172.72|170.22|5
1623908340000|2021-06-17 05:39:00|172.73|170.23|172.75|170.25|172.76|170.26|172.72|170.22|13
1623908350000|2021-06-17 05:39:10|172.76|170.26|172.72|170.22|172.76|170.26|172.71|170.21|10
1623908360000|2021-06-17 05:39:20|172.7|170.2|172.67|170.17|172.71|170.21|172.67|170.17|9
1623908370000|2021-06-17 05:39:30|172.69|170.19|172.66|170.16|172.69|170.19|172.6|170.1|16
1623908380000|2021-06-17 05:39:40|172.65|170.15|172.62|170.12|172.66|170.16|172.62|170.12|5
1623908390000|2021-06-17 05:39:50|172.61|170.11|172.62|170.12|172.62|170.12|172.6|170.1|11
1623908400000|2021-06-17 05:40:00|172.61|170.11|172.62|170.12|172.63|170.13|172.61|170.11|13
1623908410000|2021-06-17 05:40:10|172.61|170.11|172.57|170.07|172.61|170.11|172.57|170.07|5
1623908420000|2021-06-17 05:40:20|172.56|170.06|172.56|170.06|172.58|170.08|172.56|170.06|7
1623908430000|2021-06-17 05:40:30|172.57|170.07|172.56|170.06|172.57|170.07|172.56|170.06|4
1623908440000|2021-06-17 05:40:40|172.55|170.05|172.49|169.99|172.56|170.06|172.48|169.98|5
1623908450000|2021-06-17 05:40:50|172.5|170|172.43|169.93|172.5|170|172.43|169.93|12
1623908460000|2021-06-17 05:41:00|172.44|169.94|172.53|170.03|172.55|170.05|172.43|169.93|16
1623908470000|2021-06-17 05:41:10|172.52|170.02|172.5|170|172.52|170.02|172.48|169.98|6
1623908480000|2021-06-17 05:41:20|172.49|169.99|172.47|169.97|172.49|169.99|172.47|169.97|5
1623908490000|2021-06-17 05:41:30|172.48|169.98|172.38|169.88|172.49|169.99|172.38|169.88|11
1623908500000|2021-06-17 05:41:40|172.37|169.87|172.36|169.86|172.38|169.88|172.36|169.86|17
1623908510000|2021-06-17 05:41:50|172.35|169.85|172.35|169.85|172.37|169.87|172.34|169.84|17
1623908520000|2021-06-17 05:42:00|172.34|169.84|172.28|169.78|172.35|169.85|172.27|169.77|11
1623908530000|2021-06-17 05:42:10|172.29|169.79|172.27|169.77|172.31|169.81|172.26|169.76|13
1623908540000|2021-06-17 05:42:20|172.29|169.79|172.28|169.78|172.29|169.79|172.28|169.78|4
1623908550000|2021-06-17 05:42:30|172.27|169.77|172.27|169.77|172.28|169.78|172.27|169.77|3
1623908560000|2021-06-17 05:42:40|172.28|169.78|172.28|169.78|172.28|169.78|172.28|169.78|1
1623908570000|2021-06-17 05:42:50|172.26|169.76|172.22|169.72|172.26|169.76|172.18|169.68|13
1623908580000|2021-06-17 05:43:00|172.24|169.74|172.28|169.78|172.3|169.8|172.24|169.74|11
1623908590000|2021-06-17 05:43:10|172.29|169.79|172.28|169.78|172.29|169.79|172.25|169.75|15
1623908600000|2021-06-17 05:43:20|172.27|169.77|172.25|169.75|172.27|169.77|172.25|169.75|12
1623908610000|2021-06-17 05:43:30|172.26|169.76|172.21|169.71|172.26|169.76|172.2|169.7|6
1623908620000|2021-06-17 05:43:40|172.2|169.7|172.26|169.76|172.31|169.81|172.2|169.7|14
1623908630000|2021-06-17 05:43:50|172.28|169.78|172.27|169.77|172.3|169.8|172.25|169.75|17
1623908640000|2021-06-17 05:44:00|172.28|169.78|172.3|169.8|172.33|169.83|172.26|169.76|15
1623908650000|2021-06-17 05:44:10|172.29|169.79|172.3|169.8|172.31|169.81|172.26|169.76|11
1623908660000|2021-06-17 05:44:20|172.31|169.81|172.3|169.8|172.31|169.81|172.29|169.79|6
1623908670000|2021-06-17 05:44:30|172.29|169.79|172.3|169.8|172.3|169.8|172.29|169.79|2
1623908690000|2021-06-17 05:44:50|172.29|169.79|172.36|169.86|172.36|169.86|172.29|169.79|10
1623908700000|2021-06-17 05:45:00|172.38|169.88|172.35|169.85|172.43|169.93|172.35|169.85|11
1623908710000|2021-06-17 05:45:10|172.34|169.84|172.28|169.78|172.35|169.85|172.27|169.77|11
1623908720000|2021-06-17 05:45:20|172.29|169.79|172.27|169.77|172.29|169.79|172.27|169.77|5
1623908730000|2021-06-17 05:45:30|172.26|169.76|172.28|169.78|172.28|169.78|172.26|169.76|9
1623908740000|2021-06-17 05:45:40|172.27|169.77|172.27|169.77|172.27|169.77|172.27|169.77|1
1623908750000|2021-06-17 05:45:50|172.28|169.78|172.28|169.78|172.28|169.78|172.28|169.78|1
1623908760000|2021-06-17 05:46:00|172.27|169.77|172.26|169.76|172.28|169.78|172.26|169.76|8
1623908770000|2021-06-17 05:46:10|172.25|169.75|172.25|169.75|172.26|169.76|172.25|169.75|5
1623908780000|2021-06-17 05:46:20|172.26|169.76|172.25|169.75|172.26|169.76|172.25|169.75|4
1623908790000|2021-06-17 05:46:30|172.26|169.76|172.27|169.77|172.29|169.79|172.25|169.75|9
1623908800000|2021-06-17 05:46:40|172.28|169.78|172.26|169.76|172.28|169.78|172.26|169.76|9
1623908810000|2021-06-17 05:46:50|172.25|169.75|172.25|169.75|172.25|169.75|172.23|169.73|6
1623908820000|2021-06-17 05:47:00|172.26|169.76|172.24|169.74|172.26|169.76|172.24|169.74|2
1623908830000|2021-06-17 05:47:10|172.25|169.75|172.26|169.76|172.26|169.76|172.24|169.74|4
1623908840000|2021-06-17 05:47:20|172.25|169.75|172.24|169.74|172.25|169.75|172.23|169.73|9
1623908850000|2021-06-17 05:47:30|172.25|169.75|172.23|169.73|172.25|169.75|172.23|169.73|9
1623908860000|2021-06-17 05:47:40|172.24|169.74|172.23|169.73|172.24|169.74|172.22|169.72|14
1623908870000|2021-06-17 05:47:50|172.24|169.74|172.23|169.73|172.24|169.74|172.22|169.72|6
1623908880000|2021-06-17 05:48:00|172.22|169.72|172.29|169.79|172.31|169.81|172.22|169.72|9
1623908890000|2021-06-17 05:48:10|172.3|169.8|172.26|169.76|172.3|169.8|172.24|169.74|15
1623908900000|2021-06-17 05:48:20|172.25|169.75|172.28|169.78|172.28|169.78|172.22|169.72|10
1623908910000|2021-06-17 05:48:30|172.26|169.76|172.25|169.75|172.28|169.78|172.25|169.75|17
1623908920000|2021-06-17 05:48:40|172.26|169.76|172.24|169.74|172.26|169.76|172.23|169.73|14
1623908930000|2021-06-17 05:48:50|172.26|169.76|172.26|169.76|172.26|169.76|172.26|169.76|1
1623908940000|2021-06-17 05:49:00|172.27|169.77|172.26|169.76|172.29|169.79|172.24|169.74|11
1623908950000|2021-06-17 05:49:10|172.25|169.75|172.25|169.75|172.25|169.75|172.19|169.69|16
1623908960000|2021-06-17 05:49:20|172.24|169.74|172.24|169.74|172.25|169.75|172.24|169.74|3
1623908970000|2021-06-17 05:49:30|172.23|169.73|172.24|169.74|172.24|169.74|172.22|169.72|6
1623908980000|2021-06-17 05:49:40|172.23|169.73|172.23|169.73|172.23|169.73|172.21|169.71|6
1623908990000|2021-06-17 05:49:50|172.22|169.72|172.25|169.75|172.25|169.75|172.22|169.72|9
1623909000000|2021-06-17 05:50:00|172.24|169.74|172.26|169.76|172.27|169.77|172.24|169.74|6
1623909010000|2021-06-17 05:50:10|172.24|169.74|172.24|169.74|172.24|169.74|172.23|169.73|9
1623909020000|2021-06-17 05:50:20|172.23|169.73|172.27|169.77|172.27|169.77|172.23|169.73|6
1623909030000|2021-06-17 05:50:30|172.26|169.76|172.13|169.63|172.27|169.77|172.1|169.6|21
1623909040000|2021-06-17 05:50:40|172.12|169.62|172.09|169.59|172.14|169.64|172.08|169.58|12
1623909050000|2021-06-17 05:50:50|172.08|169.58|172.09|169.59|172.09|169.59|172.06|169.56|10
1623909060000|2021-06-17 05:51:00|172.08|169.58|172.11|169.61|172.12|169.62|172.08|169.58|6
1623909070000|2021-06-17 05:51:10|172.1|169.6|172.11|169.61|172.12|169.62|172.1|169.6|10
1623909080000|2021-06-17 05:51:20|172.09|169.59|172.17|169.67|172.18|169.68|172.09|169.59|12
1623909090000|2021-06-17 05:51:30|172.18|169.68|172.17|169.67|172.18|169.68|172.16|169.66|15
1623909100000|2021-06-17 05:51:40|172.18|169.68|172.18|169.68|172.18|169.68|172.15|169.65|8
1623909110000|2021-06-17 05:51:50|172.19|169.69|172.21|169.71|172.24|169.74|172.16|169.66|10
1623909120000|2021-06-17 05:52:00|172.2|169.7|172.22|169.72|172.22|169.72|172.2|169.7|7
1623909130000|2021-06-17 05:52:10|172.21|169.71|172.21|169.71|172.21|169.71|172.21|169.71|1
1623909140000|2021-06-17 05:52:20|172.2|169.7|172.19|169.69|172.2|169.7|172.17|169.67|3
1623909150000|2021-06-17 05:52:30|172.18|169.68|172.18|169.68|172.19|169.69|172.15|169.65|10
1623909160000|2021-06-17 05:52:40|172.15|169.65|172.17|169.67|172.19|169.69|172.15|169.65|9
1623909170000|2021-06-17 05:52:50|172.18|169.68|172.18|169.68|172.18|169.68|172.18|169.68|1
1623909180000|2021-06-17 05:53:00|172.16|169.66|172.12|169.62|172.16|169.66|172.11|169.61|10
1623909190000|2021-06-17 05:53:10|172.11|169.61|172.1|169.6|172.11|169.61|172.08|169.58|9
1623909200000|2021-06-17 05:53:20|172.09|169.59|172.07|169.57|172.09|169.59|172.07|169.57|3
1623909210000|2021-06-17 05:53:30|172.08|169.58|172.08|169.58|172.09|169.59|172.07|169.57|7
1623909220000|2021-06-17 05:53:40|172.06|169.56|172.08|169.58|172.09|169.59|172.06|169.56|5
1623909230000|2021-06-17 05:53:50|172.07|169.57|172.03|169.53|172.07|169.57|172.03|169.53|2
1623909240000|2021-06-17 05:54:00|172.04|169.54|172.09|169.59|172.09|169.59|172.03|169.53|7
1623909250000|2021-06-17 05:54:10|172.1|169.6|172.13|169.63|172.14|169.64|172.09|169.59|9
1623909260000|2021-06-17 05:54:20|172.14|169.64|172.13|169.63|172.14|169.64|172.13|169.63|2
1623909270000|2021-06-17 05:54:30|172.12|169.62|172.1|169.6|172.12|169.62|172.09|169.59|10
1623909280000|2021-06-17 05:54:40|172.09|169.59|172.1|169.6|172.1|169.6|172.09|169.59|4
1623909290000|2021-06-17 05:54:50|172.11|169.61|172.12|169.62|172.12|169.62|172.1|169.6|6
1623909300000|2021-06-17 05:55:00|172.11|169.61|172.18|169.68|172.18|169.68|172.11|169.61|7
1623909310000|2021-06-17 05:55:10|172.19|169.69|172.21|169.71|172.23|169.73|172.14|169.64|14
1623909320000|2021-06-17 05:55:20|172.19|169.69|172.16|169.66|172.21|169.71|172.16|169.66|5
1623909330000|2021-06-17 05:55:30|172.15|169.65|172.07|169.57|172.15|169.65|172.06|169.56|9
1623909340000|2021-06-17 05:55:40|172.06|169.56|172.01|169.51|172.07|169.57|172.01|169.51|8
1623909350000|2021-06-17 05:55:50|172.04|169.54|172|169.5|172.06|169.56|172|169.5|11
1623909360000|2021-06-17 05:56:00|171.99|169.49|172.03|169.53|172.03|169.53|171.99|169.49|7
1623909370000|2021-06-17 05:56:10|172.04|169.54|172.03|169.53|172.04|169.54|172.03|169.53|2
1623909380000|2021-06-17 05:56:20|172.04|169.54|172.03|169.53|172.04|169.54|172.02|169.52|6
1623909390000|2021-06-17 05:56:30|172.02|169.52|172.04|169.54|172.04|169.54|172.02|169.52|5
1623909400000|2021-06-17 05:56:40|172.05|169.55|172.06|169.56|172.06|169.56|172.04|169.54|6
1623909410000|2021-06-17 05:56:50|172.05|169.55|172.06|169.56|172.06|169.56|172.04|169.54|10
1623909420000|2021-06-17 05:57:00|172.05|169.55|172.01|169.51|172.06|169.56|172|169.5|14
1623909430000|2021-06-17 05:57:10|172|169.5|172|169.5|172.02|169.52|172|169.5|7
1623909440000|2021-06-17 05:57:20|171.99|169.49|171.97|169.47|172.01|169.51|171.9|169.4|18
1623909450000|2021-06-17 05:57:30|171.98|169.48|171.91|169.41|172.01|169.51|171.9|169.4|12
1623909460000|2021-06-17 05:57:40|171.92|169.42|171.93|169.43|171.93|169.43|171.9|169.4|6
1623909470000|2021-06-17 05:57:50|171.91|169.41|171.89|169.39|171.91|169.41|171.89|169.39|15
1623909480000|2021-06-17 05:58:00|171.9|169.4|171.93|169.43|171.93|169.43|171.89|169.39|9
1623909490000|2021-06-17 05:58:10|171.94|169.44|171.9|169.4|171.97|169.47|171.9|169.4|14
1623909500000|2021-06-17 05:58:20|171.91|169.41|171.9|169.4|171.91|169.41|171.89|169.39|5
1623909510000|2021-06-17 05:58:30|171.91|169.41|171.9|169.4|171.91|169.41|171.9|169.4|4
1623909520000|2021-06-17 05:58:40|171.91|169.41|171.91|169.41|171.91|169.41|171.9|169.4|3
1623909530000|2021-06-17 05:58:50|171.9|169.4|171.9|169.4|171.91|169.41|171.89|169.39|5
1623909540000|2021-06-17 05:59:00|171.89|169.39|171.89|169.39|171.9|169.4|171.88|169.38|5
1623909550000|2021-06-17 05:59:10|171.88|169.38|171.88|169.38|171.89|169.39|171.88|169.38|3
1623909560000|2021-06-17 05:59:20|171.89|169.39|171.88|169.38|171.89|169.39|171.88|169.38|4
1623909570000|2021-06-17 05:59:30|171.89|169.39|171.89|169.39|171.89|169.39|171.89|169.39|1
1623909580000|2021-06-17 05:59:40|171.88|169.38|171.9|169.4|171.9|169.4|171.88|169.38|5
1623909590000|2021-06-17 05:59:50|171.89|169.39|171.88|169.38|171.89|169.39|171.88|169.38|2
1623909600000|2021-06-17 06:00:00|171.89|169.39|172.01|169.51|172.02|169.52|171.89|169.39|19
1623909610000|2021-06-17 06:00:10|172.02|169.52|172.13|169.63|172.13|169.63|172.02|169.52|13
1623909620000|2021-06-17 06:00:20|172.11|169.61|172.13|169.63|172.13|169.63|172.1|169.6|8
1623909630000|2021-06-17 06:00:30|172.14|169.64|172.11|169.61|172.16|169.66|172.11|169.61|10
1623909640000|2021-06-17 06:00:40|172.12|169.62|172.13|169.63|172.13|169.63|172.12|169.62|4
1623909650000|2021-06-17 06:00:50|172.12|169.62|172.13|169.63|172.14|169.64|172.12|169.62|6
1623909660000|2021-06-17 06:01:00|172.14|169.64|172.13|169.63|172.16|169.66|172.13|169.63|8
1623909670000|2021-06-17 06:01:10|172.12|169.62|172.11|169.61|172.13|169.63|172.11|169.61|5
1623909680000|2021-06-17 06:01:20|172.09|169.59|172.1|169.6|172.11|169.61|172.09|169.59|7
1623909690000|2021-06-17 06:01:30|172.09|169.59|172.08|169.58|172.09|169.59|172.07|169.57|8
1623909700000|2021-06-17 06:01:40|172.09|169.59|172.12|169.62|172.13|169.63|172.09|169.59|9
1623909710000|2021-06-17 06:01:50|172.13|169.63|172.13|169.63|172.13|169.63|172.13|169.63|1
1623909720000|2021-06-17 06:02:00|172.15|169.65|172.18|169.68|172.18|169.68|172.14|169.64|5
1623909730000|2021-06-17 06:02:10|172.16|169.66|172.25|169.75|172.3|169.8|172.14|169.64|17
1623909740000|2021-06-17 06:02:20|172.26|169.76|172.31|169.81|172.31|169.81|172.26|169.76|8
1623909750000|2021-06-17 06:02:30|172.3|169.8|172.35|169.85|172.35|169.85|172.3|169.8|3
1623909760000|2021-06-17 06:02:40|172.36|169.86|172.41|169.91|172.41|169.91|172.35|169.85|14
1623909770000|2021-06-17 06:02:50|172.4|169.9|172.4|169.9|172.43|169.93|172.37|169.87|16
1623909780000|2021-06-17 06:03:00|172.42|169.92|172.46|169.96|172.48|169.98|172.41|169.91|9
1623909790000|2021-06-17 06:03:10|172.45|169.95|172.43|169.93|172.46|169.96|172.43|169.93|7
1623909800000|2021-06-17 06:03:20|172.42|169.92|172.4|169.9|172.44|169.94|172.38|169.88|17
1623909810000|2021-06-17 06:03:30|172.41|169.91|172.42|169.92|172.42|169.92|172.38|169.88|8
1623909820000|2021-06-17 06:03:40|172.39|169.89|172.39|169.89|172.42|169.92|172.39|169.89|8
1623909830000|2021-06-17 06:03:50|172.4|169.9|172.4|169.9|172.41|169.91|172.39|169.89|11
1623909840000|2021-06-17 06:04:00|172.41|169.91|172.38|169.88|172.41|169.91|172.38|169.88|6
1623909850000|2021-06-17 06:04:10|172.39|169.89|172.4|169.9|172.4|169.9|172.38|169.88|12
1623909860000|2021-06-17 06:04:20|172.43|169.93|172.44|169.94|172.44|169.94|172.4|169.9|8
1623909870000|2021-06-17 06:04:30|172.4|169.9|172.4|169.9|172.43|169.93|172.4|169.9|5
1623909900000|2021-06-17 06:05:00|172.39|169.89|172.46|169.96|172.47|169.97|172.39|169.89|9
1623909910000|2021-06-17 06:05:10|172.47|169.97|172.48|169.98|172.48|169.98|172.44|169.94|10
1623909920000|2021-06-17 06:05:20|172.47|169.97|172.47|169.97|172.49|169.99|172.46|169.96|12
1623909930000|2021-06-17 06:05:30|172.46|169.96|172.47|169.97|172.48|169.98|172.46|169.96|4
1623909940000|2021-06-17 06:05:40|172.45|169.95|172.45|169.95|172.45|169.95|172.45|169.95|1
1623909950000|2021-06-17 06:05:50|172.41|169.91|172.48|169.98|172.5|170|172.41|169.91|7
1623909960000|2021-06-17 06:06:00|172.47|169.97|172.48|169.98|172.54|170.04|172.47|169.97|9
1623909970000|2021-06-17 06:06:10|172.49|169.99|172.52|170.02|172.52|170.02|172.48|169.98|8
1623909980000|2021-06-17 06:06:20|172.51|170.01|172.53|170.03|172.54|170.04|172.51|170.01|9
1623909990000|2021-06-17 06:06:30|172.54|170.04|172.54|170.04|172.55|170.05|172.53|170.03|7
1623910000000|2021-06-17 06:06:40|172.53|170.03|172.54|170.04|172.54|170.04|172.53|170.03|2
1623910010000|2021-06-17 06:06:50|172.53|170.03|172.54|170.04|172.54|170.04|172.53|170.03|2
1623910020000|2021-06-17 06:07:00|172.53|170.03|172.44|169.94|172.53|170.03|172.43|169.93|8
1623910030000|2021-06-17 06:07:10|172.45|169.95|172.45|169.95|172.45|169.95|172.45|169.95|1
1623910040000|2021-06-17 06:07:20|172.44|169.94|172.44|169.94|172.44|169.94|172.44|169.94|1
1623910050000|2021-06-17 06:07:30|172.45|169.95|172.44|169.94|172.45|169.95|172.44|169.94|2
1623910060000|2021-06-17 06:07:40|172.45|169.95|172.48|169.98|172.51|170.01|172.44|169.94|10
1623910070000|2021-06-17 06:07:50|172.49|169.99|172.45|169.95|172.5|170|172.45|169.95|12
1623910080000|2021-06-17 06:08:00|172.46|169.96|172.45|169.95|172.46|169.96|172.45|169.95|2
1623910090000|2021-06-17 06:08:10|172.43|169.93|172.44|169.94|172.44|169.94|172.43|169.93|2
1623910100000|2021-06-17 06:08:20|172.43|169.93|172.45|169.95|172.45|169.95|172.43|169.93|5
1623910110000|2021-06-17 06:08:30|172.42|169.92|172.45|169.95|172.45|169.95|172.42|169.92|2
1623910120000|2021-06-17 06:08:40|172.46|169.96|172.46|169.96|172.47|169.97|172.45|169.95|7
1623910130000|2021-06-17 06:08:50|172.47|169.97|172.45|169.95|172.47|169.97|172.45|169.95|3
1623910140000|2021-06-17 06:09:00|172.46|169.96|172.46|169.96|172.47|169.97|172.45|169.95|5
1623910150000|2021-06-17 06:09:10|172.45|169.95|172.41|169.91|172.45|169.95|172.41|169.91|4
1623910180000|2021-06-17 06:09:40|172.42|169.92|172.42|169.92|172.42|169.92|172.41|169.91|3
1623910190000|2021-06-17 06:09:50|172.41|169.91|172.39|169.89|172.42|169.92|172.38|169.88|7
1623910200000|2021-06-17 06:10:00|172.38|169.88|172.44|169.94|172.44|169.94|172.38|169.88|12
1623910210000|2021-06-17 06:10:10|172.45|169.95|172.45|169.95|172.45|169.95|172.44|169.94|9
1623910220000|2021-06-17 06:10:20|172.44|169.94|172.44|169.94|172.45|169.95|172.43|169.93|6
1623910230000|2021-06-17 06:10:30|172.45|169.95|172.44|169.94|172.45|169.95|172.44|169.94|2
1623910240000|2021-06-17 06:10:40|172.43|169.93|172.44|169.94|172.45|169.95|172.43|169.93|5
1623910260000|2021-06-17 06:11:00|172.43|169.93|172.5|170|172.5|170|172.43|169.93|6
1623910270000|2021-06-17 06:11:10|172.48|169.98|172.48|169.98|172.49|169.99|172.48|169.98|3
1623910280000|2021-06-17 06:11:20|172.49|169.99|172.46|169.96|172.49|169.99|172.46|169.96|3
1623910290000|2021-06-17 06:11:30|172.47|169.97|172.46|169.96|172.47|169.97|172.46|169.96|2
1623910300000|2021-06-17 06:11:40|172.45|169.95|172.46|169.96|172.46|169.96|172.45|169.95|2
1623910310000|2021-06-17 06:11:50|172.45|169.95|172.47|169.97|172.47|169.97|172.45|169.95|3
1623910330000|2021-06-17 06:12:10|172.48|169.98|172.49|169.99|172.49|169.99|172.48|169.98|2
1623910340000|2021-06-17 06:12:20|172.47|169.97|172.48|169.98|172.49|169.99|172.47|169.97|3
1623910350000|2021-06-17 06:12:30|172.49|169.99|172.49|169.99|172.49|169.99|172.48|169.98|3
1623910360000|2021-06-17 06:12:40|172.48|169.98|172.48|169.98|172.49|169.99|172.47|169.97|5
1623910370000|2021-06-17 06:12:50|172.49|169.99|172.48|169.98|172.49|169.99|172.48|169.98|6
1623910380000|2021-06-17 06:13:00|172.47|169.97|172.44|169.94|172.47|169.97|172.44|169.94|7
1623910390000|2021-06-17 06:13:10|172.45|169.95|172.44|169.94|172.45|169.95|172.44|169.94|2
1623910400000|2021-06-17 06:13:20|172.45|169.95|172.45|169.95|172.46|169.96|172.43|169.93|8
1623910410000|2021-06-17 06:13:30|172.44|169.94|172.44|169.94|172.45|169.95|172.44|169.94|3
1623910430000|2021-06-17 06:13:50|172.45|169.95|172.45|169.95|172.46|169.96|172.45|169.95|3
1623910440000|2021-06-17 06:14:00|172.46|169.96|172.47|169.97|172.47|169.97|172.45|169.95|6
1623910450000|2021-06-17 06:14:10|172.46|169.96|172.47|169.97|172.47|169.97|172.46|169.96|4
1623910460000|2021-06-17 06:14:20|172.46|169.96|172.47|169.97|172.47|169.97|172.46|169.96|4
1623910470000|2021-06-17 06:14:30|172.46|169.96|172.46|169.96|172.47|169.97|172.46|169.96|7
1623910480000|2021-06-17 06:14:40|172.47|169.97|172.47|169.97|172.47|169.97|172.47|169.97|1
1623910490000|2021-06-17 06:14:50|172.46|169.96|172.43|169.93|172.46|169.96|172.43|169.93|5
1623910500000|2021-06-17 06:15:00|172.44|169.94|172.45|169.95|172.45|169.95|172.44|169.94|4
1623910510000|2021-06-17 06:15:10|172.44|169.94|172.46|169.96|172.46|169.96|172.44|169.94|4
1623910520000|2021-06-17 06:15:20|172.43|169.93|172.39|169.89|172.43|169.93|172.39|169.89|4
1623910530000|2021-06-17 06:15:30|172.41|169.91|172.41|169.91|172.42|169.92|172.41|169.91|3
1623910540000|2021-06-17 06:15:40|172.42|169.92|172.43|169.93|172.47|169.97|172.42|169.92|8
1623910550000|2021-06-17 06:15:50|172.44|169.94|172.43|169.93|172.44|169.94|172.41|169.91|6
1623910560000|2021-06-17 06:16:00|172.44|169.94|172.44|169.94|172.44|169.94|172.44|169.94|1
1623910570000|2021-06-17 06:16:10|172.43|169.93|172.43|169.93|172.43|169.93|172.43|169.93|1
1623910580000|2021-06-17 06:16:20|172.41|169.91|172.39|169.89|172.42|169.92|172.39|169.89|10
1623910590000|2021-06-17 06:16:30|172.4|169.9|172.41|169.91|172.41|169.91|172.4|169.9|2
1623910660000|2021-06-17 06:17:40|172.42|169.92|172.43|169.93|172.44|169.94|172.42|169.92|3
1623910670000|2021-06-17 06:17:50|172.41|169.91|172.41|169.91|172.41|169.91|172.41|169.91|1
1623910680000|2021-06-17 06:18:00|172.42|169.92|172.41|169.91|172.42|169.92|172.41|169.91|2
1623910690000|2021-06-17 06:18:10|172.42|169.92|172.42|169.92|172.42|169.92|172.41|169.91|3
1623910710000|2021-06-17 06:18:30|172.39|169.89|172.37|169.87|172.41|169.91|172.36|169.86|6
1623910720000|2021-06-17 06:18:40|172.36|169.86|172.32|169.82|172.36|169.86|172.32|169.82|3
1623910730000|2021-06-17 06:18:50|172.33|169.83|172.32|169.82|172.34|169.84|172.31|169.81|11
1623910740000|2021-06-17 06:19:00|172.31|169.81|172.32|169.82|172.32|169.82|172.31|169.81|6
1623910750000|2021-06-17 06:19:10|172.31|169.81|172.29|169.79|172.32|169.82|172.29|169.79|9
1623910760000|2021-06-17 06:19:20|172.3|169.8|172.29|169.79|172.3|169.8|172.29|169.79|2
1623910770000|2021-06-17 06:19:30|172.3|169.8|172.35|169.85|172.37|169.87|172.3|169.8|10
1623910780000|2021-06-17 06:19:40|172.36|169.86|172.37|169.87|172.37|169.87|172.35|169.85|10
1623910790000|2021-06-17 06:19:50|172.36|169.86|172.36|169.86|172.36|169.86|172.36|169.86|1
1623910800000|2021-06-17 06:20:00|172.38|169.88|172.45|169.95|172.46|169.96|172.37|169.87|11
1623910810000|2021-06-17 06:20:10|172.46|169.96|172.45|169.95|172.46|169.96|172.44|169.94|8
1623910820000|2021-06-17 06:20:20|172.44|169.94|172.53|170.03|172.53|170.03|172.44|169.94|8
1623910830000|2021-06-17 06:20:30|172.52|170.02|172.55|170.05|172.55|170.05|172.52|170.02|6
1623910840000|2021-06-17 06:20:40|172.54|170.04|172.54|170.04|172.56|170.06|172.54|170.04|4
1623910850000|2021-06-17 06:20:50|172.55|170.05|172.55|170.05|172.56|170.06|172.54|170.04|5
1623910860000|2021-06-17 06:21:00|172.54|170.04|172.58|170.08|172.58|170.08|172.54|170.04|8
1623910880000|2021-06-17 06:21:20|172.59|170.09|172.62|170.12|172.63|170.13|172.59|170.09|8
1623910890000|2021-06-17 06:21:30|172.63|170.13|172.65|170.15|172.69|170.19|172.62|170.12|13
1623910900000|2021-06-17 06:21:40|172.64|170.14|172.69|170.19|172.69|170.19|172.64|170.14|14
1623910910000|2021-06-17 06:21:50|172.7|170.2|172.69|170.19|172.71|170.21|172.69|170.19|10
1623910920000|2021-06-17 06:22:00|172.7|170.2|172.75|170.25|172.75|170.25|172.7|170.2|9
1623910930000|2021-06-17 06:22:10|172.73|170.23|172.75|170.25|172.75|170.25|172.73|170.23|5
1623910940000|2021-06-17 06:22:20|172.76|170.26|172.82|170.32|172.85|170.35|172.76|170.26|19
1623910950000|2021-06-17 06:22:30|172.83|170.33|172.82|170.32|172.84|170.34|172.82|170.32|15
1623910960000|2021-06-17 06:22:40|172.81|170.31|172.83|170.33|172.84|170.34|172.79|170.29|15
1623910970000|2021-06-17 06:22:50|172.82|170.32|172.87|170.37|172.87|170.37|172.82|170.32|8
1623910980000|2021-06-17 06:23:00|172.86|170.36|172.95|170.45|172.95|170.45|172.86|170.36|15
1623910990000|2021-06-17 06:23:10|172.94|170.44|172.93|170.43|172.97|170.47|172.9|170.4|18
1623911000000|2021-06-17 06:23:20|172.92|170.42|172.99|170.49|172.99|170.49|172.92|170.42|15
1623911010000|2021-06-17 06:23:30|172.97|170.47|173.05|170.55|173.05|170.55|172.93|170.43|14
1623911020000|2021-06-17 06:23:40|173.04|170.54|173.01|170.51|173.05|170.55|173.01|170.51|14
1623911030000|2021-06-17 06:23:50|173.02|170.52|172.99|170.49|173.02|170.52|172.97|170.47|17
1623911040000|2021-06-17 06:24:00|172.98|170.48|172.99|170.49|173|170.5|172.98|170.48|10
1623911050000|2021-06-17 06:24:10|173|170.5|172.98|170.48|173.04|170.54|172.98|170.48|15
1623911060000|2021-06-17 06:24:20|172.99|170.49|172.99|170.49|173|170.5|172.98|170.48|9
1623911070000|2021-06-17 06:24:30|172.98|170.48|172.99|170.49|172.99|170.49|172.98|170.48|8
1623911080000|2021-06-17 06:24:40|173|170.5|173|170.5|173|170.5|172.98|170.48|12
1623911090000|2021-06-17 06:24:50|172.99|170.49|172.99|170.49|173|170.5|172.99|170.49|7
1623911100000|2021-06-17 06:25:00|173|170.5|173.04|170.54|173.05|170.55|172.99|170.49|16
1623911110000|2021-06-17 06:25:10|173.05|170.55|173.05|170.55|173.07|170.57|173.05|170.55|7
1623911120000|2021-06-17 06:25:20|173.06|170.56|173.07|170.57|173.07|170.57|173.05|170.55|8
1623911130000|2021-06-17 06:25:30|173.09|170.59|173.09|170.59|173.1|170.6|173.08|170.58|9
1623911140000|2021-06-17 06:25:40|173.1|170.6|173.09|170.59|173.12|170.62|173.08|170.58|11
1623911150000|2021-06-17 06:25:50|173.1|170.6|173.36|170.86|173.4|170.9|173.1|170.6|30
1623911160000|2021-06-17 06:26:00|173.35|170.85|173.36|170.86|173.41|170.91|173.35|170.85|12
1623911170000|2021-06-17 06:26:10|173.39|170.89|173.66|171.16|173.68|171.18|173.39|170.89|21
1623911180000|2021-06-17 06:26:20|173.64|171.14|173.51|171.01|173.64|171.14|173.51|171.01|18
1623911190000|2021-06-17 06:26:30|173.52|171.02|173.64|171.14|173.64|171.14|173.51|171.01|18
1623911200000|2021-06-17 06:26:40|173.7|171.2|173.76|171.26|173.76|171.26|173.7|171.2|24
1623911210000|2021-06-17 06:26:50|173.77|171.27|173.79|171.29|173.81|171.31|173.76|171.26|14
1623911220000|2021-06-17 06:27:00|173.76|171.26|173.64|171.14|173.76|171.26|173.6|171.1|20
1623911230000|2021-06-17 06:27:10|173.62|171.12|173.64|171.14|173.66|171.16|173.61|171.11|21
1623911240000|2021-06-17 06:27:20|173.65|171.15|173.66|171.16|173.67|171.17|173.61|171.11|23
1623911250000|2021-06-17 06:27:30|173.65|171.15|173.65|171.15|173.67|171.17|173.62|171.12|18
1623911260000|2021-06-17 06:27:40|173.64|171.14|173.64|171.14|173.67|171.17|173.64|171.14|8
1623911270000|2021-06-17 06:27:50|173.65|171.15|173.6|171.1|173.66|171.16|173.6|171.1|21
1623911280000|2021-06-17 06:28:00|173.59|171.09|173.55|171.05|173.6|171.1|173.55|171.05|12
1623911290000|2021-06-17 06:28:10|173.51|171.01|173.59|171.09|173.61|171.11|173.47|170.97|25
1623911300000|2021-06-17 06:28:20|173.6|171.1|173.6|171.1|173.62|171.12|173.59|171.09|8
1623911310000|2021-06-17 06:28:30|173.61|171.11|173.63|171.13|173.63|171.13|173.56|171.06|15
1623911320000|2021-06-17 06:28:40|173.62|171.12|173.62|171.12|173.63|171.13|173.62|171.12|3
1623911330000|2021-06-17 06:28:50|173.63|171.13|173.6|171.1|173.63|171.13|173.56|171.06|16
1623911340000|2021-06-17 06:29:00|173.59|171.09|173.57|171.07|173.61|171.11|173.57|171.07|17
1623911350000|2021-06-17 06:29:10|173.58|171.08|173.58|171.08|173.6|171.1|173.58|171.08|12
1623911360000|2021-06-17 06:29:20|173.56|171.06|173.53|171.03|173.56|171.06|173.53|171.03|4
1623911370000|2021-06-17 06:29:30|173.52|171.02|173.5|171|173.52|171.02|173.5|171|2
1623911380000|2021-06-17 06:29:40|173.49|170.99|173.56|171.06|173.58|171.08|173.49|170.99|21
1623911390000|2021-06-17 06:29:50|173.55|171.05|173.58|171.08|173.58|171.08|173.55|171.05|17
1623911400000|2021-06-17 06:30:00|173.55|171.05|173.63|171.13|173.66|171.16|173.55|171.05|24
1623911410000|2021-06-17 06:30:10|173.62|171.12|173.57|171.07|173.62|171.12|173.56|171.06|15
1623911420000|2021-06-17 06:30:20|173.58|171.08|173.56|171.06|173.58|171.08|173.55|171.05|10
1623911430000|2021-06-17 06:30:30|173.53|171.03|173.46|170.96|173.53|171.03|173.45|170.95|13
1623911440000|2021-06-17 06:30:40|173.45|170.95|173.39|170.89|173.45|170.95|173.38|170.88|7
1623911450000|2021-06-17 06:30:50|173.4|170.9|173.38|170.88|173.4|170.9|173.38|170.88|3
1623911460000|2021-06-17 06:31:00|173.37|170.87|173.32|170.82|173.37|170.87|173.32|170.82|5
1623911470000|2021-06-17 06:31:10|173.33|170.83|173.35|170.85|173.35|170.85|173.33|170.83|9
1623911480000|2021-06-17 06:31:20|173.34|170.84|173.31|170.81|173.34|170.84|173.31|170.81|4
1623911500000|2021-06-17 06:31:40|173.3|170.8|173.29|170.79|173.31|170.81|173.29|170.79|3
1623911510000|2021-06-17 06:31:50|173.28|170.78|173.29|170.79|173.29|170.79|173.28|170.78|2
1623911520000|2021-06-17 06:32:00|173.28|170.78|173.26|170.76|173.29|170.79|173.24|170.74|8
1623911530000|2021-06-17 06:32:10|173.24|170.74|173.24|170.74|173.25|170.75|173.24|170.74|3
1623911540000|2021-06-17 06:32:20|173.25|170.75|173.24|170.74|173.26|170.76|173.24|170.74|6
1623911550000|2021-06-17 06:32:30|173.25|170.75|173.21|170.71|173.25|170.75|173.21|170.71|2
1623911560000|2021-06-17 06:32:40|173.2|170.7|173.28|170.78|173.28|170.78|173.2|170.7|8
1623911570000|2021-06-17 06:32:50|173.27|170.77|173.23|170.73|173.28|170.78|173.23|170.73|11
1623911580000|2021-06-17 06:33:00|173.22|170.72|173.24|170.74|173.24|170.74|173.21|170.71|9
1623911590000|2021-06-17 06:33:10|173.23|170.73|173.24|170.74|173.24|170.74|173.23|170.73|4
1623911600000|2021-06-17 06:33:20|173.23|170.73|173.2|170.7|173.24|170.74|173.2|170.7|9
1623911610000|2021-06-17 06:33:30|173.21|170.71|173.2|170.7|173.22|170.72|173.17|170.67|17
1623911620000|2021-06-17 06:33:40|173.19|170.69|173.18|170.68|173.2|170.7|173.18|170.68|12
1623911630000|2021-06-17 06:33:50|173.19|170.69|173.22|170.72|173.23|170.73|173.19|170.69|13
1623911640000|2021-06-17 06:34:00|173.21|170.71|173.17|170.67|173.23|170.73|173.17|170.67|9
1623911650000|2021-06-17 06:34:10|173.18|170.68|173.17|170.67|173.2|170.7|173.16|170.66|9
1623911660000|2021-06-17 06:34:20|173.16|170.66|173.16|170.66|173.18|170.68|173.15|170.65|12
1623911670000|2021-06-17 06:34:30|173.15|170.65|173.17|170.67|173.17|170.67|173.15|170.65|3
1623911680000|2021-06-17 06:34:40|173.16|170.66|173.16|170.66|173.16|170.66|173.16|170.66|1
1623911690000|2021-06-17 06:34:50|173.15|170.65|173.14|170.64|173.15|170.65|173.14|170.64|2
1623911700000|2021-06-17 06:35:00|173.13|170.63|173.12|170.62|173.14|170.64|173.12|170.62|5
1623911710000|2021-06-17 06:35:10|173.11|170.61|173.12|170.62|173.12|170.62|173.11|170.61|2
1623911720000|2021-06-17 06:35:20|173.09|170.59|173.09|170.59|173.09|170.59|173.09|170.59|1
1623911730000|2021-06-17 06:35:30|173.1|170.6|173.12|170.62|173.12|170.62|173.1|170.6|7
1623911740000|2021-06-17 06:35:40|173.13|170.63|173.12|170.62|173.14|170.64|173.11|170.61|15
1623911750000|2021-06-17 06:35:50|173.13|170.63|173.13|170.63|173.14|170.64|173.12|170.62|7
1623911760000|2021-06-17 06:36:00|173.12|170.62|173.17|170.67|173.17|170.67|173.12|170.62|7
1623911770000|2021-06-17 06:36:10|173.19|170.69|173.23|170.73|173.23|170.73|173.19|170.69|9
1623911780000|2021-06-17 06:36:20|173.24|170.74|173.23|170.73|173.25|170.75|173.22|170.72|6
1623911790000|2021-06-17 06:36:30|173.22|170.72|173.23|170.73|173.24|170.74|173.22|170.72|6
1623911800000|2021-06-17 06:36:40|173.24|170.74|173.35|170.85|173.37|170.87|173.24|170.74|15
1623911810000|2021-06-17 06:36:50|173.34|170.84|173.37|170.87|173.39|170.89|173.34|170.84|9
1623911820000|2021-06-17 06:37:00|173.38|170.88|173.38|170.88|173.38|170.88|173.36|170.86|7
1623911830000|2021-06-17 06:37:10|173.39|170.89|173.39|170.89|173.39|170.89|173.38|170.88|5
1623911840000|2021-06-17 06:37:20|173.38|170.88|173.36|170.86|173.38|170.88|173.35|170.85|8
1623911850000|2021-06-17 06:37:30|173.35|170.85|173.34|170.84|173.36|170.86|173.34|170.84|3
1623911860000|2021-06-17 06:37:40|173.36|170.86|173.25|170.75|173.36|170.86|173.25|170.75|11
1623911870000|2021-06-17 06:37:50|173.24|170.74|173.23|170.73|173.24|170.74|173.23|170.73|4
1623911880000|2021-06-17 06:38:00|173.22|170.72|173.22|170.72|173.22|170.72|173.22|170.72|1
1623911890000|2021-06-17 06:38:10|173.21|170.71|173.19|170.69|173.22|170.72|173.19|170.69|3
1623911900000|2021-06-17 06:38:20|173.17|170.67|173.17|170.67|173.17|170.67|173.17|170.67|1
1623911910000|2021-06-17 06:38:30|173.18|170.68|173.17|170.67|173.18|170.68|173.17|170.67|2
1623911920000|2021-06-17 06:38:40|173.18|170.68|173.18|170.68|173.18|170.68|173.18|170.68|1
1623911930000|2021-06-17 06:38:50|173.17|170.67|173.18|170.68|173.18|170.68|173.17|170.67|2
1623911940000|2021-06-17 06:39:00|173.17|170.67|173.21|170.71|173.22|170.72|173.17|170.67|4
1623911950000|2021-06-17 06:39:10|173.2|170.7|173.21|170.71|173.21|170.71|173.2|170.7|2
1623911960000|2021-06-17 06:39:20|173.22|170.72|173.16|170.66|173.22|170.72|173.16|170.66|6
1623911970000|2021-06-17 06:39:30|173.17|170.67|173.18|170.68|173.18|170.68|173.17|170.67|2
1623911980000|2021-06-17 06:39:40|173.17|170.67|173.18|170.68|173.18|170.68|173.17|170.67|2
1623911990000|2021-06-17 06:39:50|173.17|170.67|173.17|170.67|173.17|170.67|173.17|170.67|1
1623912000000|2021-06-17 06:40:00|173.18|170.68|173.18|170.68|173.19|170.69|173.18|170.68|3
1623912010000|2021-06-17 06:40:10|173.16|170.66|173.21|170.71|173.22|170.72|173.16|170.66|7
1623912020000|2021-06-17 06:40:20|173.2|170.7|173.22|170.72|173.22|170.72|173.2|170.7|5
1623912030000|2021-06-17 06:40:30|173.21|170.71|173.3|170.8|173.35|170.85|173.2|170.7|13
1623912040000|2021-06-17 06:40:40|173.31|170.81|173.28|170.78|173.31|170.81|173.26|170.76|17
1623912050000|2021-06-17 06:40:50|173.26|170.76|173.25|170.75|173.26|170.76|173.25|170.75|2
1623912080000|2021-06-17 06:41:20|173.26|170.76|173.26|170.76|173.28|170.78|173.26|170.76|16
1623912090000|2021-06-17 06:41:30|173.27|170.77|173.27|170.77|173.28|170.78|173.26|170.76|10
1623912100000|2021-06-17 06:41:40|173.26|170.76|173.28|170.78|173.29|170.79|173.26|170.76|11
1623912110000|2021-06-17 06:41:50|173.3|170.8|173.32|170.82|173.34|170.84|173.27|170.77|13
1623912120000|2021-06-17 06:42:00|173.31|170.81|173.35|170.85|173.35|170.85|173.31|170.81|8
1623912130000|2021-06-17 06:42:10|173.41|170.91|173.4|170.9|173.43|170.93|173.39|170.89|13
1623912140000|2021-06-17 06:42:20|173.39|170.89|173.38|170.88|173.39|170.89|173.37|170.87|4
1623912150000|2021-06-17 06:42:30|173.39|170.89|173.39|170.89|173.39|170.89|173.38|170.88|5
1623912160000|2021-06-17 06:42:40|173.44|170.94|173.36|170.86|173.51|171.01|173.35|170.85|20
1623912170000|2021-06-17 06:42:50|173.33|170.83|173.32|170.82|173.34|170.84|173.31|170.81|14
1623912180000|2021-06-17 06:43:00|173.33|170.83|173.4|170.9|173.42|170.92|173.33|170.83|13
1623912190000|2021-06-17 06:43:10|173.41|170.91|173.37|170.87|173.41|170.91|173.34|170.84|12
1623912200000|2021-06-17 06:43:20|173.36|170.86|173.35|170.85|173.38|170.88|173.35|170.85|12
1623912210000|2021-06-17 06:43:30|173.34|170.84|173.33|170.83|173.34|170.84|173.31|170.81|12
1623912220000|2021-06-17 06:43:40|173.32|170.82|173.32|170.82|173.32|170.82|173.32|170.82|1
1623912230000|2021-06-17 06:43:50|173.33|170.83|173.35|170.85|173.35|170.85|173.33|170.83|3
1623912240000|2021-06-17 06:44:00|173.34|170.84|173.43|170.93|173.44|170.94|173.33|170.83|15
1623912250000|2021-06-17 06:44:10|173.44|170.94|173.44|170.94|173.44|170.94|173.42|170.92|13
1623912260000|2021-06-17 06:44:20|173.43|170.93|173.4|170.9|173.43|170.93|173.39|170.89|14
1623912270000|2021-06-17 06:44:30|173.41|170.91|173.44|170.94|173.45|170.95|173.41|170.91|8
1623912280000|2021-06-17 06:44:40|173.45|170.95|173.41|170.91|173.45|170.95|173.41|170.91|5
1623912290000|2021-06-17 06:44:50|173.4|170.9|173.39|170.89|173.41|170.91|173.39|170.89|14
1623912300000|2021-06-17 06:45:00|173.4|170.9|173.41|170.91|173.41|170.91|173.4|170.9|14
1623912310000|2021-06-17 06:45:10|173.4|170.9|173.39|170.89|173.41|170.91|173.38|170.88|15
1623912320000|2021-06-17 06:45:20|173.38|170.88|173.39|170.89|173.41|170.91|173.38|170.88|6
1623912330000|2021-06-17 06:45:30|173.38|170.88|173.39|170.89|173.4|170.9|173.38|170.88|4
1623912340000|2021-06-17 06:45:40|173.4|170.9|173.38|170.88|173.4|170.9|173.38|170.88|5
1623912350000|2021-06-17 06:45:50|173.39|170.89|173.39|170.89|173.39|170.89|173.39|170.89|1
1623912360000|2021-06-17 06:46:00|173.38|170.88|173.38|170.88|173.38|170.88|173.37|170.87|3
1623912370000|2021-06-17 06:46:10|173.39|170.89|173.38|170.88|173.39|170.89|173.38|170.88|6
1623912380000|2021-06-17 06:46:20|173.39|170.89|173.4|170.9|173.41|170.91|173.38|170.88|8
1623912390000|2021-06-17 06:46:30|173.41|170.91|173.4|170.9|173.41|170.91|173.4|170.9|2
1623912400000|2021-06-17 06:46:40|173.41|170.91|173.41|170.91|173.41|170.91|173.41|170.91|1
1623912430000|2021-06-17 06:47:10|173.4|170.9|173.38|170.88|173.4|170.9|173.38|170.88|3
1623912440000|2021-06-17 06:47:20|173.39|170.89|173.35|170.85|173.39|170.89|173.33|170.83|6
1623912450000|2021-06-17 06:47:30|173.37|170.87|173.33|170.83|173.37|170.87|173.32|170.82|8
1623912470000|2021-06-17 06:47:50|173.34|170.84|173.33|170.83|173.34|170.84|173.32|170.82|4
1623912480000|2021-06-17 06:48:00|173.34|170.84|173.4|170.9|173.4|170.9|173.33|170.83|10
1623912490000|2021-06-17 06:48:10|173.39|170.89|173.33|170.83|173.4|170.9|173.33|170.83|10
1623912500000|2021-06-17 06:48:20|173.32|170.82|173.33|170.83|173.33|170.83|173.32|170.82|2
1623912510000|2021-06-17 06:48:30|173.32|170.82|173.31|170.81|173.32|170.82|173.31|170.81|2
1623912540000|2021-06-17 06:49:00|173.34|170.84|173.35|170.85|173.35|170.85|173.34|170.84|4
1623912550000|2021-06-17 06:49:10|173.34|170.84|173.37|170.87|173.38|170.88|173.34|170.84|7
1623912560000|2021-06-17 06:49:20|173.36|170.86|173.35|170.85|173.36|170.86|173.34|170.84|4
1623912570000|2021-06-17 06:49:30|173.36|170.86|173.36|170.86|173.36|170.86|173.36|170.86|1
1623912580000|2021-06-17 06:49:40|173.35|170.85|173.34|170.84|173.36|170.86|173.34|170.84|12
1623912590000|2021-06-17 06:49:50|173.33|170.83|173.34|170.84|173.35|170.85|173.33|170.83|7
1623912600000|2021-06-17 06:50:00|173.33|170.83|173.39|170.89|173.39|170.89|173.31|170.81|14
1623912610000|2021-06-17 06:50:10|173.38|170.88|173.38|170.88|173.38|170.88|173.36|170.86|6
1623912620000|2021-06-17 06:50:20|173.39|170.89|173.4|170.9|173.42|170.92|173.37|170.87|15
1623912630000|2021-06-17 06:50:30|173.41|170.91|173.4|170.9|173.41|170.91|173.39|170.89|4
1623912640000|2021-06-17 06:50:40|173.41|170.91|173.4|170.9|173.41|170.91|173.4|170.9|2
1623912650000|2021-06-17 06:50:50|173.41|170.91|173.4|170.9|173.41|170.91|173.39|170.89|6
1623912660000|2021-06-17 06:51:00|173.39|170.89|173.4|170.9|173.4|170.9|173.39|170.89|2
1623912670000|2021-06-17 06:51:10|173.41|170.91|173.39|170.89|173.41|170.91|173.39|170.89|3
1623912680000|2021-06-17 06:51:20|173.4|170.9|173.39|170.89|173.41|170.91|173.39|170.89|15
1623912690000|2021-06-17 06:51:30|173.41|170.91|173.48|170.98|173.48|170.98|173.41|170.91|8
1623912700000|2021-06-17 06:51:40|173.49|170.99|173.5|171|173.51|171.01|173.48|170.98|13
1623912710000|2021-06-17 06:51:50|173.51|171.01|173.53|171.03|173.55|171.05|173.51|171.01|10
1623912720000|2021-06-17 06:52:00|173.54|171.04|173.57|171.07|173.57|171.07|173.5|171|14
1623912730000|2021-06-17 06:52:10|173.56|171.06|173.48|170.98|173.56|171.06|173.48|170.98|14
1623912740000|2021-06-17 06:52:20|173.47|170.97|173.43|170.93|173.47|170.97|173.43|170.93|7
1623912750000|2021-06-17 06:52:30|173.44|170.94|173.41|170.91|173.45|170.95|173.41|170.91|6
1623912760000|2021-06-17 06:52:40|173.42|170.92|173.38|170.88|173.42|170.92|173.38|170.88|10
1623912770000|2021-06-17 06:52:50|173.39|170.89|173.4|170.9|173.4|170.9|173.38|170.88|3
1623912780000|2021-06-17 06:53:00|173.39|170.89|173.38|170.88|173.39|170.89|173.38|170.88|2
1623912790000|2021-06-17 06:53:10|173.37|170.87|173.39|170.89|173.39|170.89|173.36|170.86|6
1623912800000|2021-06-17 06:53:20|173.38|170.88|173.38|170.88|173.39|170.89|173.37|170.87|16
1623912810000|2021-06-17 06:53:30|173.37|170.87|173.38|170.88|173.38|170.88|173.37|170.87|4
1623912820000|2021-06-17 06:53:40|173.37|170.87|173.36|170.86|173.38|170.88|173.35|170.85|9
1623912830000|2021-06-17 06:53:50|173.34|170.84|173.35|170.85|173.37|170.87|173.34|170.84|19
1623912840000|2021-06-17 06:54:00|173.34|170.84|173.32|170.82|173.35|170.85|173.31|170.81|11
1623912850000|2021-06-17 06:54:10|173.34|170.84|173.35|170.85|173.35|170.85|173.31|170.81|14
1623912860000|2021-06-17 06:54:20|173.36|170.86|173.35|170.85|173.36|170.86|173.35|170.85|4
1623912870000|2021-06-17 06:54:30|173.34|170.84|173.35|170.85|173.35|170.85|173.34|170.84|2
1623912880000|2021-06-17 06:54:40|173.34|170.84|173.34|170.84|173.35|170.85|173.34|170.84|9
1623912890000|2021-06-17 06:54:50|173.35|170.85|173.35|170.85|173.35|170.85|173.34|170.84|3
1623912900000|2021-06-17 06:55:00|173.37|170.87|173.35|170.85|173.38|170.88|173.35|170.85|6
1623912910000|2021-06-17 06:55:10|173.36|170.86|173.39|170.89|173.39|170.89|173.36|170.86|12
1623912920000|2021-06-17 06:55:20|173.38|170.88|173.36|170.86|173.38|170.88|173.36|170.86|5
1623912930000|2021-06-17 06:55:30|173.37|170.87|173.37|170.87|173.38|170.88|173.36|170.86|7
1623912940000|2021-06-17 06:55:40|173.38|170.88|173.35|170.85|173.39|170.89|173.35|170.85|8
1623912950000|2021-06-17 06:55:50|173.36|170.86|173.35|170.85|173.36|170.86|173.35|170.85|2
1623912960000|2021-06-17 06:56:00|173.38|170.88|173.4|170.9|173.4|170.9|173.38|170.88|7
1623912970000|2021-06-17 06:56:10|173.39|170.89|173.39|170.89|173.41|170.91|173.36|170.86|9
1623912990000|2021-06-17 06:56:30|173.38|170.88|173.36|170.86|173.38|170.88|173.36|170.86|3
1623913000000|2021-06-17 06:56:40|173.37|170.87|173.33|170.83|173.38|170.88|173.33|170.83|7
1623913010000|2021-06-17 06:56:50|173.34|170.84|173.34|170.84|173.34|170.84|173.34|170.84|1
1623913020000|2021-06-17 06:57:00|173.36|170.86|173.38|170.88|173.38|170.88|173.36|170.86|5
1623913030000|2021-06-17 06:57:10|173.39|170.89|173.39|170.89|173.39|170.89|173.39|170.89|1
1623913040000|2021-06-17 06:57:20|173.4|170.9|173.39|170.89|173.4|170.9|173.39|170.89|2
1623913050000|2021-06-17 06:57:30|173.4|170.9|173.37|170.87|173.4|170.9|173.36|170.86|7
1623913060000|2021-06-17 06:57:40|173.38|170.88|173.43|170.93|173.43|170.93|173.38|170.88|9
1623913070000|2021-06-17 06:57:50|173.42|170.92|173.42|170.92|173.43|170.93|173.41|170.91|9
1623913080000|2021-06-17 06:58:00|173.43|170.93|173.42|170.92|173.43|170.93|173.42|170.92|4
1623913090000|2021-06-17 06:58:10|173.43|170.93|173.5|171|173.52|171.02|173.43|170.93|20
1623913100000|2021-06-17 06:58:20|173.51|171.01|173.47|170.97|173.51|171.01|173.46|170.96|21
1623913110000|2021-06-17 06:58:30|173.48|170.98|173.5|171|173.5|171|173.46|170.96|14
1623913120000|2021-06-17 06:58:40|173.51|171.01|173.5|171|173.51|171.01|173.49|170.99|6
1623913130000|2021-06-17 06:58:50|173.49|170.99|173.49|170.99|173.51|171.01|173.49|170.99|7
1623913140000|2021-06-17 06:59:00|173.48|170.98|173.48|170.98|173.49|170.99|173.47|170.97|6
1623913150000|2021-06-17 06:59:10|173.47|170.97|173.48|170.98|173.49|170.99|173.47|170.97|6
1623913160000|2021-06-17 06:59:20|173.47|170.97|173.44|170.94|173.48|170.98|173.44|170.94|10
1623913170000|2021-06-17 06:59:30|173.45|170.95|173.47|170.97|173.48|170.98|173.45|170.95|6
1623913180000|2021-06-17 06:59:40|173.46|170.96|173.47|170.97|173.47|170.97|173.46|170.96|2
1623913190000|2021-06-17 06:59:50|173.46|170.96|173.47|170.97|173.48|170.98|173.46|170.96|7
1623913200000|2021-06-17 07:00:00|173.53|171.03|173.54|171.04|173.57|171.07|173.52|171.02|13
1623913210000|2021-06-17 07:00:10|173.55|171.05|173.6|171.1|173.6|171.1|173.54|171.04|20
1623913220000|2021-06-17 07:00:20|173.59|171.09|173.63|171.13|173.64|171.14|173.59|171.09|10
1623913230000|2021-06-17 07:00:30|173.62|171.12|173.62|171.12|173.64|171.14|173.58|171.08|13
1623913240000|2021-06-17 07:00:40|173.64|171.14|173.67|171.17|173.68|171.18|173.64|171.14|17
1623913250000|2021-06-17 07:00:50|173.68|171.18|173.71|171.21|173.71|171.21|173.66|171.16|23
1623913260000|2021-06-17 07:01:00|173.72|171.22|173.73|171.23|173.74|171.24|173.72|171.22|11
1623913270000|2021-06-17 07:01:10|173.74|171.24|173.78|171.28|173.79|171.29|173.74|171.24|18
1623913280000|2021-06-17 07:01:20|173.77|171.27|173.79|171.29|173.79|171.29|173.77|171.27|11
1623913290000|2021-06-17 07:01:30|173.78|171.28|173.69|171.19|173.78|171.28|173.69|171.19|17
1623913300000|2021-06-17 07:01:40|173.7|171.2|173.8|171.3|173.8|171.3|173.69|171.19|20
1623913310000|2021-06-17 07:01:50|173.78|171.28|173.78|171.28|173.81|171.31|173.77|171.27|7
1623913320000|2021-06-17 07:02:00|173.81|171.31|173.82|171.32|173.87|171.37|173.81|171.31|10
1623913330000|2021-06-17 07:02:10|173.83|171.33|173.84|171.34|173.89|171.39|173.83|171.33|11
1623913340000|2021-06-17 07:02:20|173.85|171.35|173.85|171.35|173.86|171.36|173.84|171.34|10
1623913350000|2021-06-17 07:02:30|173.84|171.34|173.81|171.31|173.84|171.34|173.81|171.31|5
1623913360000|2021-06-17 07:02:40|173.8|171.3|173.82|171.32|173.82|171.32|173.78|171.28|12
1623913370000|2021-06-17 07:02:50|173.81|171.31|173.79|171.29|173.82|171.32|173.79|171.29|11
1623913380000|2021-06-17 07:03:00|173.78|171.28|173.81|171.31|173.81|171.31|173.77|171.27|12
1623913390000|2021-06-17 07:03:10|173.8|171.3|173.84|171.34|173.87|171.37|173.8|171.3|10
1623913400000|2021-06-17 07:03:20|173.85|171.35|173.87|171.37|173.89|171.39|173.85|171.35|7
1623913410000|2021-06-17 07:03:30|173.86|171.36|173.84|171.34|173.87|171.37|173.83|171.33|12
1623913420000|2021-06-17 07:03:40|173.83|171.33|173.82|171.32|173.84|171.34|173.82|171.32|6
1623913430000|2021-06-17 07:03:50|173.83|171.33|173.83|171.33|173.84|171.34|173.81|171.31|6
1623913440000|2021-06-17 07:04:00|173.85|171.35|173.86|171.36|173.86|171.36|173.84|171.34|4
1623913450000|2021-06-17 07:04:10|173.82|171.32|173.81|171.31|173.86|171.36|173.79|171.29|6
1623913460000|2021-06-17 07:04:20|173.82|171.32|173.81|171.31|173.85|171.35|173.81|171.31|7
1623913470000|2021-06-17 07:04:30|173.8|171.3|173.79|171.29|173.8|171.3|173.79|171.29|4
1623913480000|2021-06-17 07:04:40|173.78|171.28|173.78|171.28|173.79|171.29|173.78|171.28|3
1623913490000|2021-06-17 07:04:50|173.79|171.29|173.78|171.28|173.79|171.29|173.78|171.28|2
1623913500000|2021-06-17 07:05:00|173.8|171.3|173.79|171.29|173.8|171.3|173.79|171.29|6
1623913510000|2021-06-17 07:05:10|173.8|171.3|173.73|171.23|173.8|171.3|173.73|171.23|8
1623913520000|2021-06-17 07:05:20|173.74|171.24|173.65|171.15|173.75|171.25|173.64|171.14|16
1623913530000|2021-06-17 07:05:30|173.66|171.16|173.67|171.17|173.67|171.17|173.65|171.15|8
1623913540000|2021-06-17 07:05:40|173.66|171.16|173.66|171.16|173.66|171.16|173.65|171.15|3
1623913550000|2021-06-17 07:05:50|173.65|171.15|173.63|171.13|173.65|171.15|173.63|171.13|5
1623913560000|2021-06-17 07:06:00|173.64|171.14|173.65|171.15|173.65|171.15|173.62|171.12|9
1623913570000|2021-06-17 07:06:10|173.59|171.09|173.57|171.07|173.6|171.1|173.57|171.07|9
1623913580000|2021-06-17 07:06:20|173.58|171.08|173.65|171.15|173.65|171.15|173.57|171.07|9
1623913590000|2021-06-17 07:06:30|173.64|171.14|173.63|171.13|173.64|171.14|173.63|171.13|4
1623913600000|2021-06-17 07:06:40|173.64|171.14|173.62|171.12|173.67|171.17|173.62|171.12|7
1623913610000|2021-06-17 07:06:50|173.61|171.11|173.62|171.12|173.63|171.13|173.61|171.11|10
1623913620000|2021-06-17 07:07:00|173.61|171.11|173.63|171.13|173.63|171.13|173.59|171.09|13
1623913630000|2021-06-17 07:07:10|173.62|171.12|173.63|171.13|173.64|171.14|173.6|171.1|16
1623913640000|2021-06-17 07:07:20|173.64|171.14|173.63|171.13|173.64|171.14|173.6|171.1|10
1623913650000|2021-06-17 07:07:30|173.64|171.14|173.68|171.18|173.69|171.19|173.64|171.14|9
1623913660000|2021-06-17 07:07:40|173.69|171.19|173.68|171.18|173.69|171.19|173.68|171.18|2
1623913670000|2021-06-17 07:07:50|173.71|171.21|174.09|171.59|174.12|171.62|173.71|171.21|22
1623913680000|2021-06-17 07:08:00|174.12|171.62|174.11|171.61|174.12|171.62|174|171.5|22
1623913690000|2021-06-17 07:08:10|174.12|171.62|174.11|171.61|174.13|171.63|174.08|171.58|14
1623913700000|2021-06-17 07:08:20|174.12|171.62|174.02|171.52|174.18|171.68|174.02|171.52|13
1623913710000|2021-06-17 07:08:30|174.06|171.56|173.94|171.44|174.06|171.56|173.94|171.44|13
1623913720000|2021-06-17 07:08:40|173.93|171.43|173.95|171.45|173.99|171.49|173.92|171.42|16
1623913730000|2021-06-17 07:08:50|173.94|171.44|173.91|171.41|173.95|171.45|173.85|171.35|16
1623913740000|2021-06-17 07:09:00|173.92|171.42|174.02|171.52|174.06|171.56|173.91|171.41|13
1623913750000|2021-06-17 07:09:10|174.03|171.53|174.05|171.55|174.11|171.61|174.03|171.53|21
1623913760000|2021-06-17 07:09:20|174.06|171.56|174.1|171.6|174.1|171.6|174.05|171.55|9
1623913770000|2021-06-17 07:09:30|174.11|171.61|174.02|171.52|174.11|171.61|174.02|171.52|6
1623913780000|2021-06-17 07:09:40|174.01|171.51|173.92|171.42|174.01|171.51|173.92|171.42|13
1623913790000|2021-06-17 07:09:50|173.93|171.43|174|171.5|174|171.5|173.92|171.42|14
1623913800000|2021-06-17 07:10:00|173.99|171.49|173.96|171.46|174.03|171.53|173.95|171.45|17
1623913810000|2021-06-17 07:10:10|173.97|171.47|174.02|171.52|174.02|171.52|173.96|171.46|12
1623913820000|2021-06-17 07:10:20|174.01|171.51|173.94|171.44|174.01|171.51|173.88|171.38|20
1623913830000|2021-06-17 07:10:30|173.95|171.45|173.94|171.44|173.95|171.45|173.94|171.44|6
1623913840000|2021-06-17 07:10:40|173.93|171.43|173.95|171.45|174.01|171.51|173.93|171.43|16
1623913850000|2021-06-17 07:10:50|173.94|171.44|173.96|171.46|173.96|171.46|173.92|171.42|15
1623913860000|2021-06-17 07:11:00|173.95|171.45|173.95|171.45|173.95|171.45|173.94|171.44|5
1623913870000|2021-06-17 07:11:10|173.96|171.46|173.96|171.46|173.97|171.47|173.96|171.46|9
1623913880000|2021-06-17 07:11:20|173.95|171.45|173.93|171.43|173.96|171.46|173.91|171.41|19
1623913890000|2021-06-17 07:11:30|173.92|171.42|173.92|171.42|173.94|171.44|173.91|171.41|10
1623913900000|2021-06-17 07:11:40|173.91|171.41|173.92|171.42|173.93|171.43|173.91|171.41|6
1623913910000|2021-06-17 07:11:50|173.93|171.43|173.92|171.42|173.93|171.43|173.92|171.42|4
1623913920000|2021-06-17 07:12:00|173.93|171.43|173.94|171.44|173.96|171.46|173.93|171.43|5
1623913930000|2021-06-17 07:12:10|173.95|171.45|173.93|171.43|173.97|171.47|173.93|171.43|8
1623913940000|2021-06-17 07:12:20|173.92|171.42|173.93|171.43|173.93|171.43|173.92|171.42|2
1623913950000|2021-06-17 07:12:30|173.92|171.42|173.94|171.44|173.94|171.44|173.91|171.41|7
1623913960000|2021-06-17 07:12:40|173.95|171.45|173.96|171.46|173.96|171.46|173.95|171.45|4
1623913970000|2021-06-17 07:12:50|173.95|171.45|173.94|171.44|173.96|171.46|173.94|171.44|3
1623913980000|2021-06-17 07:13:00|173.93|171.43|173.91|171.41|173.94|171.44|173.91|171.41|8
1623913990000|2021-06-17 07:13:10|173.92|171.42|173.93|171.43|173.93|171.43|173.91|171.41|4
1623914000000|2021-06-17 07:13:20|173.92|171.42|173.91|171.41|173.94|171.44|173.9|171.4|13
1623914010000|2021-06-17 07:13:30|173.92|171.42|173.92|171.42|173.93|171.43|173.91|171.41|4
1623914020000|2021-06-17 07:13:40|173.91|171.41|173.91|171.41|173.93|171.43|173.91|171.41|9
1623914040000|2021-06-17 07:14:00|173.92|171.42|173.89|171.39|173.92|171.42|173.89|171.39|3
1623914050000|2021-06-17 07:14:10|173.87|171.37|173.83|171.33|173.87|171.37|173.82|171.32|5
1623914060000|2021-06-17 07:14:20|173.84|171.34|173.88|171.38|173.89|171.39|173.83|171.33|15
1623914070000|2021-06-17 07:14:30|173.89|171.39|173.87|171.37|173.89|171.39|173.87|171.37|6
1623914080000|2021-06-17 07:14:40|173.88|171.38|173.91|171.41|173.91|171.41|173.88|171.38|13
1623914090000|2021-06-17 07:14:50|173.9|171.4|173.84|171.34|173.91|171.41|173.84|171.34|10
1623914100000|2021-06-17 07:15:00|173.85|171.35|173.86|171.36|173.86|171.36|173.85|171.35|2
1623914110000|2021-06-17 07:15:10|173.85|171.35|173.86|171.36|173.87|171.37|173.85|171.35|4
1623914120000|2021-06-17 07:15:20|173.87|171.37|173.85|171.35|173.87|171.37|173.83|171.33|7
1623914130000|2021-06-17 07:15:30|173.86|171.36|173.85|171.35|173.86|171.36|173.85|171.35|2
1623914140000|2021-06-17 07:15:40|173.84|171.34|173.85|171.35|173.85|171.35|173.84|171.34|4
1623914150000|2021-06-17 07:15:50|173.84|171.34|173.84|171.34|173.85|171.35|173.84|171.34|3
1623914160000|2021-06-17 07:16:00|173.79|171.29|173.69|171.19|173.79|171.29|173.68|171.18|6
1623914170000|2021-06-17 07:16:10|173.68|171.18|173.68|171.18|173.69|171.19|173.67|171.17|9
1623914180000|2021-06-17 07:16:20|173.67|171.17|173.68|171.18|173.68|171.18|173.67|171.17|2
1623914190000|2021-06-17 07:16:30|173.69|171.19|173.65|171.15|173.7|171.2|173.65|171.15|11
1623914200000|2021-06-17 07:16:40|173.66|171.16|173.65|171.15|173.66|171.16|173.64|171.14|9
1623914210000|2021-06-17 07:16:50|173.64|171.14|173.66|171.16|173.66|171.16|173.64|171.14|7
1623914220000|2021-06-17 07:17:00|173.63|171.13|173.65|171.15|173.65|171.15|173.62|171.12|7
1623914230000|2021-06-17 07:17:10|173.64|171.14|173.58|171.08|173.65|171.15|173.58|171.08|10
1623914240000|2021-06-17 07:17:20|173.59|171.09|173.55|171.05|173.59|171.09|173.55|171.05|8
1623914250000|2021-06-17 07:17:30|173.54|171.04|173.58|171.08|173.59|171.09|173.52|171.02|13
1623914260000|2021-06-17 07:17:40|173.57|171.07|173.56|171.06|173.57|171.07|173.55|171.05|10
1623914270000|2021-06-17 07:17:50|173.57|171.07|173.55|171.05|173.58|171.08|173.55|171.05|14
1623914280000|2021-06-17 07:18:00|173.58|171.08|173.59|171.09|173.61|171.11|173.57|171.07|10
1623914290000|2021-06-17 07:18:10|173.6|171.1|173.58|171.08|173.6|171.1|173.55|171.05|9
1623914300000|2021-06-17 07:18:20|173.57|171.07|173.57|171.07|173.6|171.1|173.55|171.05|13
1623914310000|2021-06-17 07:18:30|173.56|171.06|173.56|171.06|173.57|171.07|173.56|171.06|9
1623914320000|2021-06-17 07:18:40|173.55|171.05|173.55|171.05|173.55|171.05|173.52|171.02|13
1623914330000|2021-06-17 07:18:50|173.53|171.03|173.51|171.01|173.54|171.04|173.51|171.01|14
1623914340000|2021-06-17 07:19:00|173.53|171.03|173.56|171.06|173.57|171.07|173.53|171.03|15
1623914350000|2021-06-17 07:19:10|173.55|171.05|173.56|171.06|173.57|171.07|173.55|171.05|5
1623914360000|2021-06-17 07:19:20|173.57|171.07|173.56|171.06|173.59|171.09|173.56|171.06|9
1623914370000|2021-06-17 07:19:30|173.57|171.07|173.59|171.09|173.6|171.1|173.56|171.06|18
1623914380000|2021-06-17 07:19:40|173.6|171.1|173.58|171.08|173.6|171.1|173.57|171.07|10
1623914390000|2021-06-17 07:19:50|173.57|171.07|173.59|171.09|173.59|171.09|173.57|171.07|9
1623914400000|2021-06-17 07:20:00|173.6|171.1|173.66|171.16|173.67|171.17|173.59|171.09|20
1623914410000|2021-06-17 07:20:10|173.67|171.17|173.59|171.09|173.67|171.17|173.58|171.08|15
1623914420000|2021-06-17 07:20:20|173.58|171.08|173.64|171.14|173.64|171.14|173.58|171.08|7
1623914430000|2021-06-17 07:20:30|173.63|171.13|173.65|171.15|173.66|171.16|173.63|171.13|5
1623914440000|2021-06-17 07:20:40|173.64|171.14|173.67|171.17|173.67|171.17|173.64|171.14|6
1623914450000|2021-06-17 07:20:50|173.68|171.18|173.68|171.18|173.69|171.19|173.66|171.16|10
1623914460000|2021-06-17 07:21:00|173.69|171.19|173.65|171.15|173.7|171.2|173.65|171.15|9
1623914470000|2021-06-17 07:21:10|173.63|171.13|173.58|171.08|173.63|171.13|173.56|171.06|9
1623914480000|2021-06-17 07:21:20|173.57|171.07|173.58|171.08|173.59|171.09|173.57|171.07|6
1623914490000|2021-06-17 07:21:30|173.57|171.07|173.62|171.12|173.63|171.13|173.57|171.07|12
1623914500000|2021-06-17 07:21:40|173.63|171.13|173.61|171.11|173.63|171.13|173.6|171.1|8
1623914510000|2021-06-17 07:21:50|173.6|171.1|173.57|171.07|173.61|171.11|173.57|171.07|11
1623914520000|2021-06-17 07:22:00|173.58|171.08|173.6|171.1|173.6|171.1|173.58|171.08|5
1623914530000|2021-06-17 07:22:10|173.59|171.09|173.58|171.08|173.59|171.09|173.58|171.08|2
1623914540000|2021-06-17 07:22:20|173.57|171.07|173.58|171.08|173.61|171.11|173.57|171.07|3
1623914550000|2021-06-17 07:22:30|173.59|171.09|173.57|171.07|173.59|171.09|173.57|171.07|3
1623914560000|2021-06-17 07:22:40|173.58|171.08|173.6|171.1|173.61|171.11|173.57|171.07|15
1623914570000|2021-06-17 07:22:50|173.63|171.13|173.57|171.07|173.63|171.13|173.55|171.05|16
1623914580000|2021-06-17 07:23:00|173.58|171.08|173.63|171.13|173.63|171.13|173.57|171.07|14
1623914590000|2021-06-17 07:23:10|173.62|171.12|173.62|171.12|173.63|171.13|173.62|171.12|9
1623914600000|2021-06-17 07:23:20|173.61|171.11|173.65|171.15|173.65|171.15|173.61|171.11|5
1623914610000|2021-06-17 07:23:30|173.64|171.14|173.66|171.16|173.67|171.17|173.64|171.14|13
1623914620000|2021-06-17 07:23:40|173.65|171.15|173.65|171.15|173.66|171.16|173.65|171.15|9
1623914630000|2021-06-17 07:23:50|173.66|171.16|173.65|171.15|173.66|171.16|173.64|171.14|10
1623914640000|2021-06-17 07:24:00|173.64|171.14|173.7|171.2|173.71|171.21|173.64|171.14|15
1623914650000|2021-06-17 07:24:10|173.73|171.23|173.74|171.24|173.76|171.26|173.7|171.2|17
1623914660000|2021-06-17 07:24:20|173.75|171.25|173.74|171.24|173.78|171.28|173.72|171.22|12
1623914670000|2021-06-17 07:24:30|173.75|171.25|173.67|171.17|173.75|171.25|173.67|171.17|11
1623914680000|2021-06-17 07:24:40|173.68|171.18|173.68|171.18|173.7|171.2|173.68|171.18|5
1623914690000|2021-06-17 07:24:50|173.69|171.19|173.76|171.26|173.81|171.31|173.69|171.19|29
1623914700000|2021-06-17 07:25:00|173.77|171.27|173.83|171.33|173.84|171.34|173.75|171.25|14
1623914710000|2021-06-17 07:25:10|173.84|171.34|173.84|171.34|173.84|171.34|173.83|171.33|5
1623914720000|2021-06-17 07:25:20|173.85|171.35|173.81|171.31|173.85|171.35|173.81|171.31|17
1623914730000|2021-06-17 07:25:30|173.82|171.32|173.86|171.36|173.86|171.36|173.82|171.32|4
1623914740000|2021-06-17 07:25:40|173.85|171.35|173.88|171.38|173.88|171.38|173.83|171.33|13
1623914750000|2021-06-17 07:25:50|173.87|171.37|173.87|171.37|173.89|171.39|173.86|171.36|7
1623914760000|2021-06-17 07:26:00|173.88|171.38|173.91|171.41|173.92|171.42|173.87|171.37|19
1623914770000|2021-06-17 07:26:10|173.92|171.42|174.02|171.52|174.02|171.52|173.91|171.41|22
1623914780000|2021-06-17 07:26:20|174.04|171.54|173.96|171.46|174.05|171.55|173.96|171.46|15
1623914790000|2021-06-17 07:26:30|173.97|171.47|173.97|171.47|173.98|171.48|173.94|171.44|9
1623914800000|2021-06-17 07:26:40|173.98|171.48|174.06|171.56|174.06|171.56|173.97|171.47|10
1623914810000|2021-06-17 07:26:50|174.05|171.55|174.04|171.54|174.06|171.56|174.01|171.51|16
1623914820000|2021-06-17 07:27:00|174.03|171.53|174.04|171.54|174.05|171.55|174.03|171.53|5
1623914830000|2021-06-17 07:27:10|174.05|171.55|174.04|171.54|174.13|171.63|174.04|171.54|16
1623914840000|2021-06-17 07:27:20|174.06|171.56|173.99|171.49|174.06|171.56|173.99|171.49|13
1623914850000|2021-06-17 07:27:30|174|171.5|173.99|171.49|174.02|171.52|173.99|171.49|12
1623914860000|2021-06-17 07:27:40|174|171.5|174.01|171.51|174.01|171.51|173.99|171.49|12
1623914870000|2021-06-17 07:27:50|174.03|171.53|174.01|171.51|174.04|171.54|174.01|171.51|18
1623914880000|2021-06-17 07:28:00|174.03|171.53|174.07|171.57|174.08|171.58|174.01|171.51|15
1623914890000|2021-06-17 07:28:10|174.04|171.54|174.02|171.52|174.05|171.55|174|171.5|8
1623914900000|2021-06-17 07:28:20|174.01|171.51|174.09|171.59|174.1|171.6|174|171.5|17
1623914910000|2021-06-17 07:28:30|174.08|171.58|174.09|171.59|174.11|171.61|174.08|171.58|9
1623914920000|2021-06-17 07:28:40|174.08|171.58|174.09|171.59|174.1|171.6|174.08|171.58|14
1623914930000|2021-06-17 07:28:50|174.08|171.58|174.1|171.6|174.11|171.61|174.08|171.58|7
1623914940000|2021-06-17 07:29:00|174.09|171.59|174.16|171.66|174.16|171.66|174.09|171.59|14
1623914950000|2021-06-17 07:29:10|174.15|171.65|174.09|171.59|174.16|171.66|174.09|171.59|6
1623914960000|2021-06-17 07:29:20|174.08|171.58|174.14|171.64|174.14|171.64|174.08|171.58|10
1623914970000|2021-06-17 07:29:30|174.15|171.65|174.07|171.57|174.15|171.65|174.07|171.57|11
1623914980000|2021-06-17 07:29:40|174.08|171.58|174.1|171.6|174.1|171.6|174.07|171.57|9
1623914990000|2021-06-17 07:29:50|174.09|171.59|174.07|171.57|174.09|171.59|174.07|171.57|6
1623915000000|2021-06-17 07:30:00|174.08|171.58|174.12|171.62|174.13|171.63|174.07|171.57|12
1623915010000|2021-06-17 07:30:10|174.13|171.63|174.08|171.58|174.14|171.64|174.08|171.58|11
1623915020000|2021-06-17 07:30:20|174.09|171.59|174.1|171.6|174.12|171.62|174.09|171.59|8
1623915030000|2021-06-17 07:30:30|174.11|171.61|174.12|171.62|174.12|171.62|174.1|171.6|3
1623915040000|2021-06-17 07:30:40|174.11|171.61|174.13|171.63|174.13|171.63|174.11|171.61|5
1623915050000|2021-06-17 07:30:50|174.14|171.64|174.12|171.62|174.14|171.64|174.12|171.62|9
1623915060000|2021-06-17 07:31:00|174.11|171.61|174.14|171.64|174.16|171.66|174.11|171.61|5
1623915070000|2021-06-17 07:31:10|174.13|171.63|174.13|171.63|174.15|171.65|174.08|171.58|8
1623915080000|2021-06-17 07:31:20|174.11|171.61|174.11|171.61|174.12|171.62|174.11|171.61|3
1623915090000|2021-06-17 07:31:30|174.09|171.59|174.09|171.59|174.13|171.63|174.09|171.59|10
1623915100000|2021-06-17 07:31:40|174.11|171.61|174.08|171.58|174.14|171.64|174.08|171.58|10
1623915110000|2021-06-17 07:31:50|174.1|171.6|174.1|171.6|174.11|171.61|174.07|171.57|12
1623915120000|2021-06-17 07:32:00|174.09|171.59|174.09|171.59|174.1|171.6|174.09|171.59|9
1623915130000|2021-06-17 07:32:10|174.1|171.6|174.09|171.59|174.12|171.62|174.09|171.59|8
1623915140000|2021-06-17 07:32:20|174.12|171.62|174.09|171.59|174.12|171.62|174.09|171.59|2
1623915150000|2021-06-17 07:32:30|174.1|171.6|174.07|171.57|174.12|171.62|174.07|171.57|5
1623915160000|2021-06-17 07:32:40|174.09|171.59|174.11|171.61|174.11|171.61|174.08|171.58|3
1623915170000|2021-06-17 07:32:50|174.09|171.59|174.07|171.57|174.09|171.59|174.07|171.57|3
1623915180000|2021-06-17 07:33:00|174.06|171.56|174.06|171.56|174.06|171.56|174.06|171.56|1
1623915190000|2021-06-17 07:33:10|174.07|171.57|174.06|171.56|174.07|171.57|174.05|171.55|3
1623915200000|2021-06-17 07:33:20|174.1|171.6|174.11|171.61|174.11|171.61|174.1|171.6|4
1623915210000|2021-06-17 07:33:30|174.1|171.6|174.07|171.57|174.12|171.62|174.07|171.57|11
1623915220000|2021-06-17 07:33:40|174.06|171.56|174.01|171.51|174.07|171.57|174.01|171.51|12
1623915230000|2021-06-17 07:33:50|174.02|171.52|174.03|171.53|174.05|171.55|174|171.5|15
1623915240000|2021-06-17 07:34:00|174.02|171.52|174.08|171.58|174.09|171.59|174.02|171.52|12
1623915250000|2021-06-17 07:34:10|174.09|171.59|174.12|171.62|174.13|171.63|174.09|171.59|13
1623915260000|2021-06-17 07:34:20|174.11|171.61|174.08|171.58|174.12|171.62|174.08|171.58|21
1623915270000|2021-06-17 07:34:30|174.06|171.56|174.03|171.53|174.06|171.56|174.03|171.53|5
1623915290000|2021-06-17 07:34:50|174.04|171.54|174.05|171.55|174.06|171.56|174.04|171.54|4
1623915300000|2021-06-17 07:35:00|174.06|171.56|174.07|171.57|174.07|171.57|174.06|171.56|2
1623915320000|2021-06-17 07:35:20|174.05|171.55|174.03|171.53|174.05|171.55|174.01|171.51|7
1623915330000|2021-06-17 07:35:30|174.02|171.52|174.01|171.51|174.03|171.53|174.01|171.51|4
1623915340000|2021-06-17 07:35:40|174.02|171.52|174.02|171.52|174.03|171.53|174.01|171.51|5
1623915350000|2021-06-17 07:35:50|174.01|171.51|174.01|171.51|174.01|171.51|174.01|171.51|1
1623915360000|2021-06-17 07:36:00|174.04|171.54|174.05|171.55|174.06|171.56|174.04|171.54|8
1623915380000|2021-06-17 07:36:20|174.04|171.54|174.04|171.54|174.05|171.55|174.04|171.54|5
1623915390000|2021-06-17 07:36:30|174.05|171.55|174.04|171.54|174.05|171.55|174.04|171.54|6
1623915400000|2021-06-17 07:36:40|174.06|171.56|174.05|171.55|174.06|171.56|174.04|171.54|6
1623915410000|2021-06-17 07:36:50|174.06|171.56|174.04|171.54|174.06|171.56|174.04|171.54|7
1623915420000|2021-06-17 07:37:00|174.05|171.55|174.06|171.56|174.07|171.57|174.05|171.55|3
1623915430000|2021-06-17 07:37:10|174.07|171.57|174.07|171.57|174.07|171.57|174.07|171.57|1
1623915440000|2021-06-17 07:37:20|174.05|171.55|174.06|171.56|174.07|171.57|174.05|171.55|7
1623915460000|2021-06-17 07:37:40|174.05|171.55|174.03|171.53|174.05|171.55|174.03|171.53|3
1623915470000|2021-06-17 07:37:50|174.02|171.52|174.03|171.53|174.03|171.53|174.02|171.52|6
1623915480000|2021-06-17 07:38:00|173.98|171.48|173.96|171.46|173.98|171.48|173.96|171.46|5
1623915490000|2021-06-17 07:38:10|173.92|171.42|173.86|171.36|173.97|171.47|173.86|171.36|18
1623915500000|2021-06-17 07:38:20|173.87|171.37|173.85|171.35|173.87|171.37|173.83|171.33|15
1623915510000|2021-06-17 07:38:30|173.84|171.34|173.83|171.33|173.88|171.38|173.83|171.33|18
1623915520000|2021-06-17 07:38:40|173.82|171.32|173.79|171.29|173.82|171.32|173.79|171.29|10
1623915530000|2021-06-17 07:38:50|173.8|171.3|173.79|171.29|173.8|171.3|173.78|171.28|14
1623915540000|2021-06-17 07:39:00|173.78|171.28|173.87|171.37|173.88|171.38|173.78|171.28|16
1623915550000|2021-06-17 07:39:10|173.86|171.36|173.83|171.33|173.89|171.39|173.83|171.33|20
1623915560000|2021-06-17 07:39:20|173.81|171.31|173.76|171.26|173.81|171.31|173.75|171.25|11
1623915570000|2021-06-17 07:39:30|173.77|171.27|173.7|171.2|173.77|171.27|173.69|171.19|12
1623915580000|2021-06-17 07:39:40|173.69|171.19|173.7|171.2|173.7|171.2|173.68|171.18|5
1623915590000|2021-06-17 07:39:50|173.69|171.19|173.69|171.19|173.69|171.19|173.69|171.19|1
1623915600000|2021-06-17 07:40:00|173.68|171.18|173.66|171.16|173.69|171.19|173.65|171.15|6
1623915610000|2021-06-17 07:40:10|173.67|171.17|173.7|171.2|173.7|171.2|173.67|171.17|3
1623915620000|2021-06-17 07:40:20|173.69|171.19|173.71|171.21|173.71|171.21|173.69|171.19|2
1623915630000|2021-06-17 07:40:30|173.73|171.23|173.69|171.19|173.75|171.25|173.65|171.15|19
1623915640000|2021-06-17 07:40:40|173.7|171.2|173.7|171.2|173.71|171.21|173.69|171.19|8
1623915650000|2021-06-17 07:40:50|173.71|171.21|173.7|171.2|173.72|171.22|173.7|171.2|5
1623915660000|2021-06-17 07:41:00|173.71|171.21|173.72|171.22|173.73|171.23|173.71|171.21|5
1623915670000|2021-06-17 07:41:10|173.71|171.21|173.72|171.22|173.72|171.22|173.69|171.19|6
1623915680000|2021-06-17 07:41:20|173.71|171.21|173.73|171.23|173.73|171.23|173.71|171.21|5
1623915690000|2021-06-17 07:41:30|173.74|171.24|173.74|171.24|173.74|171.24|173.73|171.23|7
1623915700000|2021-06-17 07:41:40|173.72|171.22|173.69|171.19|173.72|171.22|173.69|171.19|5
1623915710000|2021-06-17 07:41:50|173.65|171.15|173.7|171.2|173.7|171.2|173.65|171.15|7
1623915720000|2021-06-17 07:42:00|173.69|171.19|173.68|171.18|173.7|171.2|173.68|171.18|7
1623915730000|2021-06-17 07:42:10|173.67|171.17|173.68|171.18|173.7|171.2|173.67|171.17|13
1623915740000|2021-06-17 07:42:20|173.71|171.21|173.72|171.22|173.73|171.23|173.7|171.2|9
1623915750000|2021-06-17 07:42:30|173.71|171.21|173.72|171.22|173.72|171.22|173.71|171.21|4
1623915760000|2021-06-17 07:42:40|173.71|171.21|173.65|171.15|173.72|171.22|173.65|171.15|10
1623915770000|2021-06-17 07:42:50|173.66|171.16|173.65|171.15|173.66|171.16|173.64|171.14|12
1623915780000|2021-06-17 07:43:00|173.66|171.16|173.68|171.18|173.69|171.19|173.65|171.15|10
1623915790000|2021-06-17 07:43:10|173.69|171.19|173.65|171.15|173.71|171.21|173.65|171.15|17
1623915800000|2021-06-17 07:43:20|173.64|171.14|173.65|171.15|173.65|171.15|173.63|171.13|11
1623915810000|2021-06-17 07:43:30|173.63|171.13|173.64|171.14|173.65|171.15|173.63|171.13|7
1623915820000|2021-06-17 07:43:40|173.65|171.15|173.64|171.14|173.65|171.15|173.63|171.13|10
1623915830000|2021-06-17 07:43:50|173.63|171.13|173.65|171.15|173.67|171.17|173.63|171.13|14
1623915840000|2021-06-17 07:44:00|173.66|171.16|173.7|171.2|173.7|171.2|173.66|171.16|7
1623915850000|2021-06-17 07:44:10|173.71|171.21|173.7|171.2|173.73|171.23|173.7|171.2|8
1623915860000|2021-06-17 07:44:20|173.69|171.19|173.66|171.16|173.69|171.19|173.66|171.16|13
1623915870000|2021-06-17 07:44:30|173.65|171.15|173.65|171.15|173.66|171.16|173.63|171.13|15
1623915880000|2021-06-17 07:44:40|173.64|171.14|173.69|171.19|173.69|171.19|173.64|171.14|9
1623915890000|2021-06-17 07:44:50|173.68|171.18|173.68|171.18|173.69|171.19|173.66|171.16|13
1623915900000|2021-06-17 07:45:00|173.69|171.19|173.52|171.02|173.69|171.19|173.51|171.01|19
1623915910000|2021-06-17 07:45:10|173.54|171.04|173.56|171.06|173.56|171.06|173.53|171.03|21
1623915920000|2021-06-17 07:45:20|173.54|171.04|173.56|171.06|173.58|171.08|173.53|171.03|10
1623915930000|2021-06-17 07:45:30|173.55|171.05|173.58|171.08|173.61|171.11|173.55|171.05|15
1623915940000|2021-06-17 07:45:40|173.61|171.11|173.61|171.11|173.61|171.11|173.59|171.09|6
1623915950000|2021-06-17 07:45:50|173.6|171.1|173.6|171.1|173.6|171.1|173.6|171.1|1
1623915960000|2021-06-17 07:46:00|173.59|171.09|173.6|171.1|173.6|171.1|173.56|171.06|8
1623915970000|2021-06-17 07:46:10|173.57|171.07|173.57|171.07|173.58|171.08|173.57|171.07|5
1623915980000|2021-06-17 07:46:20|173.56|171.06|173.57|171.07|173.57|171.07|173.56|171.06|6
1623915990000|2021-06-17 07:46:30|173.56|171.06|173.58|171.08|173.59|171.09|173.56|171.06|8
1623916000000|2021-06-17 07:46:40|173.59|171.09|173.65|171.15|173.65|171.15|173.59|171.09|8
1623916010000|2021-06-17 07:46:50|173.66|171.16|173.66|171.16|173.67|171.17|173.66|171.16|7
1623916020000|2021-06-17 07:47:00|173.67|171.17|173.69|171.19|173.69|171.19|173.66|171.16|12
1623916030000|2021-06-17 07:47:10|173.68|171.18|173.67|171.17|173.69|171.19|173.66|171.16|5
1623916040000|2021-06-17 07:47:20|173.68|171.18|173.69|171.19|173.7|171.2|173.67|171.17|5
1623916050000|2021-06-17 07:47:30|173.68|171.18|173.67|171.17|173.69|171.19|173.66|171.16|6
1623916060000|2021-06-17 07:47:40|173.66|171.16|173.7|171.2|173.7|171.2|173.66|171.16|13
1623916070000|2021-06-17 07:47:50|173.69|171.19|173.7|171.2|173.72|171.22|173.68|171.18|6
1623916080000|2021-06-17 07:48:00|173.71|171.21|173.81|171.31|173.81|171.31|173.69|171.19|12
1623916090000|2021-06-17 07:48:10|173.8|171.3|173.81|171.31|173.82|171.32|173.78|171.28|13
1623916100000|2021-06-17 07:48:20|173.82|171.32|173.79|171.29|173.82|171.32|173.77|171.27|14
1623916110000|2021-06-17 07:48:30|173.8|171.3|173.71|171.21|173.82|171.32|173.71|171.21|18
1623916120000|2021-06-17 07:48:40|173.72|171.22|173.74|171.24|173.75|171.25|173.72|171.22|14
1623916130000|2021-06-17 07:48:50|173.73|171.23|173.72|171.22|173.74|171.24|173.72|171.22|10
1623916140000|2021-06-17 07:49:00|173.73|171.23|173.75|171.25|173.75|171.25|173.7|171.2|17
1623916150000|2021-06-17 07:49:10|173.74|171.24|173.8|171.3|173.8|171.3|173.73|171.23|15
1623916160000|2021-06-17 07:49:20|173.79|171.29|173.8|171.3|173.8|171.3|173.78|171.28|18
1623916170000|2021-06-17 07:49:30|173.78|171.28|173.77|171.27|173.8|171.3|173.75|171.25|13
1623916180000|2021-06-17 07:49:40|173.75|171.25|173.71|171.21|173.76|171.26|173.71|171.21|11
1623916190000|2021-06-17 07:49:50|173.72|171.22|173.71|171.21|173.74|171.24|173.71|171.21|13
1623916200000|2021-06-17 07:50:00|173.73|171.23|173.74|171.24|173.74|171.24|173.72|171.22|7
1623916210000|2021-06-17 07:50:10|173.73|171.23|173.74|171.24|173.74|171.24|173.73|171.23|2
1623916220000|2021-06-17 07:50:20|173.73|171.23|173.75|171.25|173.75|171.25|173.73|171.23|4
1623916230000|2021-06-17 07:50:30|173.73|171.23|173.76|171.26|173.79|171.29|173.73|171.23|11
1623916240000|2021-06-17 07:50:40|173.77|171.27|173.76|171.26|173.78|171.28|173.76|171.26|9
1623916250000|2021-06-17 07:50:50|173.75|171.25|173.74|171.24|173.75|171.25|173.74|171.24|2
1623916260000|2021-06-17 07:51:00|173.75|171.25|173.76|171.26|173.77|171.27|173.74|171.24|7
1623916270000|2021-06-17 07:51:10|173.77|171.27|173.79|171.29|173.8|171.3|173.77|171.27|8
1623916280000|2021-06-17 07:51:20|173.81|171.31|173.77|171.27|173.81|171.31|173.76|171.26|8
1623916290000|2021-06-17 07:51:30|173.76|171.26|173.77|171.27|173.78|171.28|173.76|171.26|5
1623916300000|2021-06-17 07:51:40|173.76|171.26|173.75|171.25|173.78|171.28|173.75|171.25|5
1623916310000|2021-06-17 07:51:50|173.76|171.26|173.75|171.25|173.76|171.26|173.74|171.24|6
1623916320000|2021-06-17 07:52:00|173.74|171.24|173.73|171.23|173.74|171.24|173.73|171.23|2
1623916330000|2021-06-17 07:52:10|173.74|171.24|173.76|171.26|173.77|171.27|173.74|171.24|8
1623916340000|2021-06-17 07:52:20|173.77|171.27|173.73|171.23|173.77|171.27|173.73|171.23|8
1623916350000|2021-06-17 07:52:30|173.74|171.24|173.74|171.24|173.75|171.25|173.73|171.23|4
1623916360000|2021-06-17 07:52:40|173.73|171.23|173.73|171.23|173.75|171.25|173.73|171.23|4
1623916370000|2021-06-17 07:52:50|173.74|171.24|173.73|171.23|173.75|171.25|173.73|171.23|5
1623916380000|2021-06-17 07:53:00|173.75|171.25|173.74|171.24|173.75|171.25|173.73|171.23|5
1623916390000|2021-06-17 07:53:10|173.72|171.22|173.72|171.22|173.74|171.24|173.72|171.22|3
1623916400000|2021-06-17 07:53:20|173.74|171.24|173.72|171.22|173.74|171.24|173.72|171.22|2
1623916410000|2021-06-17 07:53:30|173.71|171.21|173.67|171.17|173.71|171.21|173.65|171.15|18
1623916420000|2021-06-17 07:53:40|173.68|171.18|173.62|171.12|173.68|171.18|173.62|171.12|10
1623916430000|2021-06-17 07:53:50|173.61|171.11|173.65|171.15|173.67|171.17|173.6|171.1|20
1623916440000|2021-06-17 07:54:00|173.64|171.14|173.7|171.2|173.71|171.21|173.64|171.14|21
1623916450000|2021-06-17 07:54:10|173.71|171.21|173.7|171.2|173.71|171.21|173.69|171.19|16
1623916460000|2021-06-17 07:54:20|173.71|171.21|173.67|171.17|173.71|171.21|173.65|171.15|12
1623916470000|2021-06-17 07:54:30|173.68|171.18|173.73|171.23|173.74|171.24|173.67|171.17|14
1623916480000|2021-06-17 07:54:40|173.72|171.22|173.75|171.25|173.75|171.25|173.71|171.21|11
1623916490000|2021-06-17 07:54:50|173.72|171.22|173.73|171.23|173.73|171.23|173.72|171.22|2
1623916500000|2021-06-17 07:55:00|173.72|171.22|173.75|171.25|173.75|171.25|173.72|171.22|7
1623916510000|2021-06-17 07:55:10|173.76|171.26|173.8|171.3|173.8|171.3|173.76|171.26|8
1623916520000|2021-06-17 07:55:20|173.81|171.31|173.79|171.29|173.81|171.31|173.79|171.29|6
1623916530000|2021-06-17 07:55:30|173.81|171.31|173.82|171.32|173.83|171.33|173.8|171.3|13
1623916540000|2021-06-17 07:55:40|173.81|171.31|173.83|171.33|173.83|171.33|173.81|171.31|9
1623916550000|2021-06-17 07:55:50|173.82|171.32|173.83|171.33|173.84|171.34|173.82|171.32|10
1623916560000|2021-06-17 07:56:00|173.81|171.31|173.77|171.27|173.81|171.31|173.76|171.26|5
1623916570000|2021-06-17 07:56:10|173.78|171.28|173.76|171.26|173.78|171.28|173.75|171.25|6
1623916580000|2021-06-17 07:56:20|173.75|171.25|173.76|171.26|173.76|171.26|173.75|171.25|6
1623916590000|2021-06-17 07:56:30|173.75|171.25|173.76|171.26|173.76|171.26|173.74|171.24|4
1623916600000|2021-06-17 07:56:40|173.75|171.25|173.74|171.24|173.75|171.25|173.73|171.23|8
1623916610000|2021-06-17 07:56:50|173.76|171.26|173.75|171.25|173.76|171.26|173.74|171.24|8
1623916620000|2021-06-17 07:57:00|173.74|171.24|173.8|171.3|173.8|171.3|173.74|171.24|5
1623916630000|2021-06-17 07:57:10|173.75|171.25|173.77|171.27|173.77|171.27|173.73|171.23|5
1623916640000|2021-06-17 07:57:20|173.76|171.26|173.75|171.25|173.79|171.29|173.72|171.22|12
1623916650000|2021-06-17 07:57:30|173.74|171.24|173.78|171.28|173.79|171.29|173.74|171.24|11
1623916660000|2021-06-17 07:57:40|173.71|171.21|173.71|171.21|173.72|171.22|173.65|171.15|7
1623916670000|2021-06-17 07:57:50|173.72|171.22|173.72|171.22|173.73|171.23|173.7|171.2|8
1623916680000|2021-06-17 07:58:00|173.7|171.2|173.71|171.21|173.72|171.22|173.7|171.2|5
1623916690000|2021-06-17 07:58:10|173.74|171.24|173.71|171.21|173.74|171.24|173.71|171.21|2
1623916700000|2021-06-17 07:58:20|173.75|171.25|173.8|171.3|173.81|171.31|173.74|171.24|13
1623916710000|2021-06-17 07:58:30|173.81|171.31|173.81|171.31|173.82|171.32|173.81|171.31|5
1623916720000|2021-06-17 07:58:40|173.83|171.33|173.86|171.36|173.89|171.39|173.83|171.33|17
1623916730000|2021-06-17 07:58:50|173.87|171.37|173.9|171.4|173.91|171.41|173.85|171.35|13
1623916740000|2021-06-17 07:59:00|173.89|171.39|173.89|171.39|173.92|171.42|173.88|171.38|10
1623916750000|2021-06-17 07:59:10|173.88|171.38|173.84|171.34|173.88|171.38|173.83|171.33|7
1623916760000|2021-06-17 07:59:20|173.83|171.33|173.85|171.35|173.87|171.37|173.83|171.33|7
1623916770000|2021-06-17 07:59:30|173.79|171.29|173.79|171.29|173.8|171.3|173.77|171.27|11
1623916780000|2021-06-17 07:59:40|173.78|171.28|173.78|171.28|173.8|171.3|173.78|171.28|5
1623916790000|2021-06-17 07:59:50|173.79|171.29|173.69|171.19|173.81|171.31|173.69|171.19|14
1623916800000|2021-06-17 08:00:00|173.7|171.2|173.7|171.2|173.7|171.2|173.65|171.15|22
1623916810000|2021-06-17 08:00:10|173.69|171.19|173.78|171.28|173.79|171.29|173.69|171.19|15
1623916820000|2021-06-17 08:00:20|173.79|171.29|173.78|171.28|173.79|171.29|173.77|171.27|12
1623916840000|2021-06-17 08:00:40|173.79|171.29|173.79|171.29|173.8|171.3|173.78|171.28|5
1623916850000|2021-06-17 08:00:50|173.8|171.3|173.8|171.3|173.8|171.3|173.77|171.27|7
1623916860000|2021-06-17 08:01:00|173.82|171.32|173.82|171.32|173.82|171.32|173.82|171.32|1
1623916870000|2021-06-17 08:01:10|173.83|171.33|173.84|171.34|173.85|171.35|173.82|171.32|6
1623916880000|2021-06-17 08:01:20|173.85|171.35|173.86|171.36|173.87|171.37|173.83|171.33|13
1623916890000|2021-06-17 08:01:30|173.87|171.37|174.01|171.51|174.01|171.51|173.83|171.33|23
1623916900000|2021-06-17 08:01:40|173.99|171.49|174.04|171.54|174.04|171.54|173.99|171.49|15
1623916910000|2021-06-17 08:01:50|173.99|171.49|174.06|171.56|174.08|171.58|173.99|171.49|16
1623916920000|2021-06-17 08:02:00|174.01|171.51|173.96|171.46|174.11|171.61|173.93|171.43|26
1623916930000|2021-06-17 08:02:10|173.94|171.44|173.99|171.49|173.99|171.49|173.92|171.42|10
1623916940000|2021-06-17 08:02:20|173.96|171.46|173.98|171.48|173.98|171.48|173.92|171.42|15
1623916950000|2021-06-17 08:02:30|173.99|171.49|173.97|171.47|173.99|171.49|173.96|171.46|5
1623916960000|2021-06-17 08:02:40|173.96|171.46|173.96|171.46|173.96|171.46|173.93|171.43|5
1623916970000|2021-06-17 08:02:50|173.95|171.45|173.88|171.38|173.95|171.45|173.87|171.37|9
1623916980000|2021-06-17 08:03:00|173.89|171.39|173.9|171.4|173.96|171.46|173.87|171.37|24
1623916990000|2021-06-17 08:03:10|173.93|171.43|173.9|171.4|173.93|171.43|173.9|171.4|8
1623917000000|2021-06-17 08:03:20|173.89|171.39|173.8|171.3|173.89|171.39|173.8|171.3|12
1623917010000|2021-06-17 08:03:30|173.79|171.29|173.82|171.32|173.84|171.34|173.79|171.29|12
1623917020000|2021-06-17 08:03:40|173.83|171.33|173.82|171.32|173.83|171.33|173.81|171.31|4
1623917030000|2021-06-17 08:03:50|173.81|171.31|173.9|171.4|173.9|171.4|173.81|171.31|21
1623917040000|2021-06-17 08:04:00|173.95|171.45|174.11|171.61|174.16|171.66|173.95|171.45|26
1623917050000|2021-06-17 08:04:10|174.13|171.63|174.38|171.88|174.41|171.91|174.13|171.63|23
1623917060000|2021-06-17 08:04:20|174.36|171.86|174.42|171.92|174.43|171.93|174.36|171.86|23
1623917070000|2021-06-17 08:04:30|174.4|171.9|174.32|171.82|174.44|171.94|174.32|171.82|19
1623917080000|2021-06-17 08:04:40|174.33|171.83|174.35|171.85|174.36|171.86|174.27|171.77|15
1623917090000|2021-06-17 08:04:50|174.36|171.86|174.32|171.82|174.36|171.86|174.29|171.79|16
1623917100000|2021-06-17 08:05:00|174.33|171.83|174.34|171.84|174.34|171.84|174.3|171.8|9
1623917110000|2021-06-17 08:05:10|174.36|171.86|174.44|171.94|174.47|171.97|174.34|171.84|17
1623917120000|2021-06-17 08:05:20|174.45|171.95|174.38|171.88|174.45|171.95|174.37|171.87|21
1623917130000|2021-06-17 08:05:30|174.37|171.87|174.2|171.7|174.37|171.87|174.2|171.7|19
1623917140000|2021-06-17 08:05:40|174.19|171.69|174.23|171.73|174.25|171.75|174.13|171.63|19
1623917150000|2021-06-17 08:05:50|174.21|171.71|174.22|171.72|174.25|171.75|174.21|171.71|11
1623917160000|2021-06-17 08:06:00|174.21|171.71|174.21|171.71|174.23|171.73|174.21|171.71|5
1623917170000|2021-06-17 08:06:10|174.22|171.72|174.27|171.77|174.29|171.79|174.21|171.71|14
1623917180000|2021-06-17 08:06:20|174.26|171.76|174.2|171.7|174.26|171.76|174.19|171.69|9
1623917190000|2021-06-17 08:06:30|174.19|171.69|174.2|171.7|174.21|171.71|174.19|171.69|4
1623917200000|2021-06-17 08:06:40|174.19|171.69|174.15|171.65|174.19|171.69|174.14|171.64|8
1623917210000|2021-06-17 08:06:50|174.16|171.66|174.1|171.6|174.16|171.66|174.1|171.6|9
1623917220000|2021-06-17 08:07:00|174.12|171.62|174.07|171.57|174.13|171.63|174.06|171.56|16
1623917230000|2021-06-17 08:07:10|174.09|171.59|174.08|171.58|174.09|171.59|174.07|171.57|14
1623917240000|2021-06-17 08:07:20|174.07|171.57|174.1|171.6|174.11|171.61|174.07|171.57|10
1623917250000|2021-06-17 08:07:30|174.09|171.59|174.06|171.56|174.1|171.6|174.05|171.55|12
1623917260000|2021-06-17 08:07:40|174.01|171.51|173.94|171.44|174.01|171.51|173.93|171.43|9
1623917270000|2021-06-17 08:07:50|173.93|171.43|173.9|171.4|173.94|171.44|173.88|171.38|11
1623917280000|2021-06-17 08:08:00|173.89|171.39|173.88|171.38|173.9|171.4|173.88|171.38|18
1623917290000|2021-06-17 08:08:10|173.89|171.39|173.85|171.35|173.89|171.39|173.84|171.34|10
1623917300000|2021-06-17 08:08:20|173.84|171.34|173.84|171.34|173.86|171.36|173.83|171.33|9
1623917310000|2021-06-17 08:08:30|173.83|171.33|173.78|171.28|173.83|171.33|173.76|171.26|17
1623917320000|2021-06-17 08:08:40|173.77|171.27|173.78|171.28|173.78|171.28|173.77|171.27|10
1623917330000|2021-06-17 08:08:50|173.79|171.29|173.77|171.27|173.79|171.29|173.75|171.25|12
1623917340000|2021-06-17 08:09:00|173.76|171.26|173.74|171.24|173.76|171.26|173.74|171.24|15
1623917350000|2021-06-17 08:09:10|173.75|171.25|173.67|171.17|173.75|171.25|173.67|171.17|15
1623917360000|2021-06-17 08:09:20|173.68|171.18|173.67|171.17|173.69|171.19|173.65|171.15|15
1623917370000|2021-06-17 08:09:30|173.66|171.16|173.62|171.12|173.68|171.18|173.61|171.11|23
1623917380000|2021-06-17 08:09:40|173.61|171.11|173.47|170.97|173.61|171.11|173.46|170.96|11
1623917390000|2021-06-17 08:09:50|173.46|170.96|173.39|170.89|173.46|170.96|173.38|170.88|20
1623917400000|2021-06-17 08:10:00|173.38|170.88|173.34|170.84|173.43|170.93|173.34|170.84|18
1623917410000|2021-06-17 08:10:10|173.33|170.83|173.32|170.82|173.34|170.84|173.31|170.81|12
1623917420000|2021-06-17 08:10:20|173.33|170.83|173.42|170.92|173.43|170.93|173.33|170.83|15
1623917430000|2021-06-17 08:10:30|173.43|170.93|173.43|170.93|173.43|170.93|173.4|170.9|15
1623917440000|2021-06-17 08:10:40|173.42|170.92|173.46|170.96|173.46|170.96|173.42|170.92|7
1623917450000|2021-06-17 08:10:50|173.47|170.97|173.53|171.03|173.53|171.03|173.47|170.97|10
1623917460000|2021-06-17 08:11:00|173.52|171.02|173.47|170.97|173.53|171.03|173.47|170.97|9
1623917470000|2021-06-17 08:11:10|173.48|170.98|173.49|170.99|173.49|170.99|173.46|170.96|5
1623917480000|2021-06-17 08:11:20|173.5|171|173.53|171.03|173.55|171.05|173.5|171|10
1623917490000|2021-06-17 08:11:30|173.52|171.02|173.5|171|173.53|171.03|173.5|171|5
1623917500000|2021-06-17 08:11:40|173.52|171.02|173.51|171.01|173.52|171.02|173.51|171.01|6
1623917510000|2021-06-17 08:11:50|173.52|171.02|173.52|171.02|173.53|171.03|173.51|171.01|11
1623917520000|2021-06-17 08:12:00|173.53|171.03|173.51|171.01|173.53|171.03|173.51|171.01|5
1623917530000|2021-06-17 08:12:10|173.52|171.02|173.61|171.11|173.62|171.12|173.5|171|19
1623917540000|2021-06-17 08:12:20|173.6|171.1|173.61|171.11|173.61|171.11|173.6|171.1|6
1623917550000|2021-06-17 08:12:30|173.6|171.1|173.63|171.13|173.63|171.13|173.6|171.1|8
1623917560000|2021-06-17 08:12:40|173.62|171.12|173.61|171.11|173.62|171.12|173.61|171.11|6
1623917570000|2021-06-17 08:12:50|173.6|171.1|173.56|171.06|173.61|171.11|173.54|171.04|10
1623917580000|2021-06-17 08:13:00|173.55|171.05|173.53|171.03|173.56|171.06|173.53|171.03|9
1623917590000|2021-06-17 08:13:10|173.51|171.01|173.53|171.03|173.53|171.03|173.5|171|20
1623917600000|2021-06-17 08:13:20|173.52|171.02|173.48|170.98|173.52|171.02|173.47|170.97|5
1623917610000|2021-06-17 08:13:30|173.47|170.97|173.48|170.98|173.48|170.98|173.47|170.97|4
1623917620000|2021-06-17 08:13:40|173.46|170.96|173.48|170.98|173.48|170.98|173.46|170.96|3
1623917630000|2021-06-17 08:13:50|173.47|170.97|173.48|170.98|173.48|170.98|173.47|170.97|4
1623917640000|2021-06-17 08:14:00|173.49|170.99|173.5|171|173.52|171.02|173.49|170.99|3
1623917650000|2021-06-17 08:14:10|173.51|171.01|173.47|170.97|173.51|171.01|173.46|170.96|6
1623917660000|2021-06-17 08:14:20|173.49|170.99|173.5|171|173.52|171.02|173.49|170.99|6
1623917670000|2021-06-17 08:14:30|173.51|171.01|173.51|171.01|173.52|171.02|173.5|171|5
1623917680000|2021-06-17 08:14:40|173.52|171.02|173.51|171.01|173.52|171.02|173.51|171.01|2
1623917690000|2021-06-17 08:14:50|173.52|171.02|173.51|171.01|173.52|171.02|173.5|171|3
1623917700000|2021-06-17 08:15:00|173.5|171|173.53|171.03|173.53|171.03|173.5|171|5
1623917710000|2021-06-17 08:15:10|173.54|171.04|173.53|171.03|173.55|171.05|173.53|171.03|6
1623917720000|2021-06-17 08:15:20|173.54|171.04|173.6|171.1|173.61|171.11|173.53|171.03|13
1623917730000|2021-06-17 08:15:30|173.61|171.11|173.68|171.18|173.68|171.18|173.6|171.1|16
1623917740000|2021-06-17 08:15:40|173.69|171.19|173.67|171.17|173.69|171.19|173.67|171.17|4
1623917750000|2021-06-17 08:15:50|173.68|171.18|173.66|171.16|173.68|171.18|173.66|171.16|2
1623917760000|2021-06-17 08:16:00|173.63|171.13|173.66|171.16|173.66|171.16|173.63|171.13|3
1623917770000|2021-06-17 08:16:10|173.69|171.19|173.68|171.18|173.69|171.19|173.65|171.15|5
1623917780000|2021-06-17 08:16:20|173.7|171.2|173.71|171.21|173.71|171.21|173.7|171.2|2
1623917790000|2021-06-17 08:16:30|173.73|171.23|173.74|171.24|173.75|171.25|173.71|171.21|15
1623917800000|2021-06-17 08:16:40|173.72|171.22|173.7|171.2|173.76|171.26|173.7|171.2|10
1623917810000|2021-06-17 08:16:50|173.69|171.19|173.72|171.22|173.72|171.22|173.67|171.17|11
1623917820000|2021-06-17 08:17:00|173.7|171.2|173.72|171.22|173.73|171.23|173.69|171.19|10
1623917830000|2021-06-17 08:17:10|173.71|171.21|173.7|171.2|173.73|171.23|173.7|171.2|3
1623917840000|2021-06-17 08:17:20|173.69|171.19|173.69|171.19|173.69|171.19|173.69|171.19|1
1623917850000|2021-06-17 08:17:30|173.68|171.18|173.68|171.18|173.68|171.18|173.67|171.17|3
1623917870000|2021-06-17 08:17:50|173.67|171.17|173.66|171.16|173.67|171.17|173.66|171.16|2
1623917880000|2021-06-17 08:18:00|173.65|171.15|173.66|171.16|173.66|171.16|173.65|171.15|4
1623917890000|2021-06-17 08:18:10|173.67|171.17|173.67|171.17|173.68|171.18|173.67|171.17|5
1623917900000|2021-06-17 08:18:20|173.66|171.16|173.67|171.17|173.69|171.19|173.65|171.15|10
1623917920000|2021-06-17 08:18:40|173.66|171.16|173.67|171.17|173.67|171.17|173.66|171.16|2
1623917930000|2021-06-17 08:18:50|173.7|171.2|173.66|171.16|173.7|171.2|173.66|171.16|5
1623917940000|2021-06-17 08:19:00|173.67|171.17|173.66|171.16|173.67|171.17|173.66|171.16|2
1623917950000|2021-06-17 08:19:10|173.67|171.17|173.67|171.17|173.68|171.18|173.66|171.16|5
1623917960000|2021-06-17 08:19:20|173.68|171.18|173.67|171.17|173.68|171.18|173.67|171.17|2
1623917980000|2021-06-17 08:19:40|173.66|171.16|173.66|171.16|173.66|171.16|173.66|171.16|1
1623917990000|2021-06-17 08:19:50|173.67|171.17|173.65|171.15|173.67|171.17|173.63|171.13|10
1623918000000|2021-06-17 08:20:00|173.64|171.14|173.67|171.17|173.67|171.17|173.64|171.14|3
1623918010000|2021-06-17 08:20:10|173.68|171.18|173.7|171.2|173.7|171.2|173.67|171.17|6
1623918020000|2021-06-17 08:20:20|173.71|171.21|173.69|171.19|173.74|171.24|173.69|171.19|13
1623918030000|2021-06-17 08:20:30|173.7|171.2|173.69|171.19|173.71|171.21|173.69|171.19|3
1623918040000|2021-06-17 08:20:40|173.68|171.18|173.7|171.2|173.7|171.2|173.68|171.18|7
1623918050000|2021-06-17 08:20:50|173.71|171.21|173.68|171.18|173.71|171.21|173.67|171.17|6
1623918060000|2021-06-17 08:21:00|173.67|171.17|173.67|171.17|173.68|171.18|173.67|171.17|5
1623918070000|2021-06-17 08:21:10|173.68|171.18|173.71|171.21|173.71|171.21|173.68|171.18|5
1623918080000|2021-06-17 08:21:20|173.72|171.22|173.77|171.27|173.8|171.3|173.72|171.22|20
1623918090000|2021-06-17 08:21:30|173.78|171.28|173.8|171.3|173.8|171.3|173.78|171.28|11
1623918100000|2021-06-17 08:21:40|173.79|171.29|173.77|171.27|173.81|171.31|173.76|171.26|12
1623918110000|2021-06-17 08:21:50|173.78|171.28|173.77|171.27|173.78|171.28|173.75|171.25|5
1623918120000|2021-06-17 08:22:00|173.76|171.26|173.77|171.27|173.79|171.29|173.76|171.26|8
1623918130000|2021-06-17 08:22:10|173.78|171.28|173.79|171.29|173.8|171.3|173.78|171.28|4
1623918140000|2021-06-17 08:22:20|173.77|171.27|173.77|171.27|173.78|171.28|173.77|171.27|7
1623918150000|2021-06-17 08:22:30|173.76|171.26|173.76|171.26|173.76|171.26|173.76|171.26|1
1623918160000|2021-06-17 08:22:40|173.75|171.25|173.72|171.22|173.75|171.25|173.72|171.22|2
1623918170000|2021-06-17 08:22:50|173.71|171.21|173.71|171.21|173.74|171.24|173.69|171.19|18
1623918180000|2021-06-17 08:23:00|173.72|171.22|173.75|171.25|173.76|171.26|173.72|171.22|9
1623918190000|2021-06-17 08:23:10|173.76|171.26|173.8|171.3|173.82|171.32|173.75|171.25|18
1623918200000|2021-06-17 08:23:20|173.81|171.31|173.81|171.31|173.82|171.32|173.8|171.3|7
1623918210000|2021-06-17 08:23:30|173.82|171.32|173.88|171.38|173.9|171.4|173.81|171.31|21
1623918220000|2021-06-17 08:23:40|173.89|171.39|173.92|171.42|173.92|171.42|173.84|171.34|16
1623918230000|2021-06-17 08:23:50|173.91|171.41|173.92|171.42|173.93|171.43|173.91|171.41|9
1623918240000|2021-06-17 08:24:00|173.91|171.41|173.92|171.42|173.92|171.42|173.91|171.41|4
1623918250000|2021-06-17 08:24:10|173.93|171.43|174.08|171.58|174.12|171.62|173.93|171.43|25
1623918260000|2021-06-17 08:24:20|174.09|171.59|174.07|171.57|174.09|171.59|174.02|171.52|18
1623918270000|2021-06-17 08:24:30|174.09|171.59|174.09|171.59|174.13|171.63|174.08|171.58|22
1623918280000|2021-06-17 08:24:40|174.11|171.61|174.05|171.55|174.14|171.64|174.05|171.55|9
1623918290000|2021-06-17 08:24:50|174.06|171.56|174.06|171.56|174.06|171.56|174.06|171.56|1
1623918300000|2021-06-17 08:25:00|174.07|171.57|174.05|171.55|174.07|171.57|174.03|171.53|11
1623918310000|2021-06-17 08:25:10|174.06|171.56|174.11|171.61|174.14|171.64|174.06|171.56|20
1623918320000|2021-06-17 08:25:20|174.12|171.62|174.1|171.6|174.12|171.62|174.1|171.6|14
1623918330000|2021-06-17 08:25:30|174.11|171.61|174.11|171.61|174.11|171.61|174.09|171.59|5
1623918340000|2021-06-17 08:25:40|174.12|171.62|174.14|171.64|174.16|171.66|174.12|171.62|17
1623918350000|2021-06-17 08:25:50|174.13|171.63|174.19|171.69|174.19|171.69|174.13|171.63|15
1623918360000|2021-06-17 08:26:00|174.2|171.7|174.22|171.72|174.22|171.72|174.18|171.68|23
1623918370000|2021-06-17 08:26:10|174.23|171.73|174.24|171.74|174.24|171.74|174.22|171.72|6
1623918380000|2021-06-17 08:26:20|174.23|171.73|174.17|171.67|174.23|171.73|174.17|171.67|4
1623918390000|2021-06-17 08:26:30|174.18|171.68|174.16|171.66|174.19|171.69|174.15|171.65|8
1623918400000|2021-06-17 08:26:40|174.13|171.63|174.09|171.59|174.13|171.63|174.08|171.58|7
1623918410000|2021-06-17 08:26:50|174.06|171.56|174.07|171.57|174.11|171.61|174.06|171.56|7
1623918420000|2021-06-17 08:27:00|174.08|171.58|174.06|171.56|174.08|171.58|174.06|171.56|5
1623918430000|2021-06-17 08:27:10|174.04|171.54|174.06|171.56|174.06|171.56|174.04|171.54|2
1623918440000|2021-06-17 08:27:20|174.04|171.54|174.05|171.55|174.05|171.55|174.04|171.54|2
1623918450000|2021-06-17 08:27:30|174.04|171.54|174.08|171.58|174.08|171.58|174.03|171.53|9
1623918460000|2021-06-17 08:27:40|174.06|171.56|174.05|171.55|174.08|171.58|174.03|171.53|10
1623918470000|2021-06-17 08:27:50|174.04|171.54|174.07|171.57|174.07|171.57|174.03|171.53|8
1623918480000|2021-06-17 08:28:00|174.05|171.55|173.98|171.48|174.08|171.58|173.98|171.48|11
1623918490000|2021-06-17 08:28:10|173.96|171.46|173.94|171.44|173.96|171.46|173.93|171.43|4
1623918500000|2021-06-17 08:28:20|173.93|171.43|173.99|171.49|173.99|171.49|173.93|171.43|18
1623918510000|2021-06-17 08:28:30|173.98|171.48|174.02|171.52|174.03|171.53|173.98|171.48|12
1623918520000|2021-06-17 08:28:40|174.01|171.51|173.93|171.43|174.02|171.52|173.92|171.42|15
1623918530000|2021-06-17 08:28:50|173.94|171.44|173.97|171.47|173.98|171.48|173.93|171.43|12
1623918540000|2021-06-17 08:29:00|173.96|171.46|173.96|171.46|173.97|171.47|173.95|171.45|5
1623918550000|2021-06-17 08:29:10|173.95|171.45|173.84|171.34|173.95|171.45|173.84|171.34|19
1623918560000|2021-06-17 08:29:20|173.86|171.36|173.9|171.4|173.9|171.4|173.84|171.34|12
1623918570000|2021-06-17 08:29:30|173.91|171.41|173.89|171.39|173.92|171.42|173.89|171.39|7
1623918580000|2021-06-17 08:29:40|173.91|171.41|173.88|171.38|173.91|171.41|173.88|171.38|9
1623918590000|2021-06-17 08:29:50|173.9|171.4|173.88|171.38|173.9|171.4|173.86|171.36|14
1623918600000|2021-06-17 08:30:00|173.87|171.37|173.98|171.48|173.99|171.49|173.87|171.37|15
1623918610000|2021-06-17 08:30:10|173.97|171.47|173.97|171.47|173.98|171.48|173.96|171.46|7
1623918620000|2021-06-17 08:30:20|173.98|171.48|173.99|171.49|173.99|171.49|173.97|171.47|10
1623918630000|2021-06-17 08:30:30|174|171.5|174|171.5|174.01|171.51|174|171.5|7
1623918640000|2021-06-17 08:30:40|174.01|171.51|174.01|171.51|174.02|171.52|174.01|171.51|3
1623918650000|2021-06-17 08:30:50|174.02|171.52|174.01|171.51|174.02|171.52|174.01|171.51|2
1623918660000|2021-06-17 08:31:00|174.02|171.52|174.04|171.54|174.04|171.54|174.02|171.52|7
1623918670000|2021-06-17 08:31:10|174.05|171.55|174.02|171.52|174.05|171.55|174.02|171.52|14
1623918680000|2021-06-17 08:31:20|174.04|171.54|174.08|171.58|174.09|171.59|174.04|171.54|13
1623918690000|2021-06-17 08:31:30|174.09|171.59|174.1|171.6|174.1|171.6|174.09|171.59|4
1623918700000|2021-06-17 08:31:40|174.11|171.61|174.1|171.6|174.11|171.61|174.1|171.6|4
1623918710000|2021-06-17 08:31:50|174.11|171.61|174.12|171.62|174.12|171.62|174.08|171.58|10
1623918720000|2021-06-17 08:32:00|174.11|171.61|174.12|171.62|174.19|171.69|174.1|171.6|17
1623918730000|2021-06-17 08:32:10|174.13|171.63|174.11|171.61|174.13|171.63|174.09|171.59|7
1623918740000|2021-06-17 08:32:20|174.1|171.6|174.12|171.62|174.12|171.62|174.09|171.59|9
1623918750000|2021-06-17 08:32:30|174.11|171.61|174.13|171.63|174.13|171.63|174.08|171.58|8
1623918760000|2021-06-17 08:32:40|174.14|171.64|174.1|171.6|174.14|171.64|174.1|171.6|6
1623918770000|2021-06-17 08:32:50|174.11|171.61|174.09|171.59|174.11|171.61|174.09|171.59|3
1623918780000|2021-06-17 08:33:00|174.1|171.6|174.09|171.59|174.1|171.6|174.09|171.59|2
1623918790000|2021-06-17 08:33:10|174.08|171.58|174.05|171.55|174.1|171.6|174.05|171.55|8
1623918800000|2021-06-17 08:33:20|174.08|171.58|174.08|171.58|174.09|171.59|174.06|171.56|13
1623918810000|2021-06-17 08:33:30|174.09|171.59|174.09|171.59|174.1|171.6|174.08|171.58|9
1623918820000|2021-06-17 08:33:40|174.08|171.58|174.09|171.59|174.1|171.6|174.08|171.58|8
1623918830000|2021-06-17 08:33:50|174.1|171.6|174.09|171.59|174.1|171.6|174.08|171.58|15
1623918840000|2021-06-17 08:34:00|174.08|171.58|174.01|171.51|174.08|171.58|174.01|171.51|10
1623918850000|2021-06-17 08:34:10|174.02|171.52|174.03|171.53|174.03|171.53|174.01|171.51|6
1623918860000|2021-06-17 08:34:20|174.02|171.52|174.02|171.52|174.03|171.53|174.02|171.52|3
1623918870000|2021-06-17 08:34:30|174.01|171.51|173.99|171.49|174.01|171.51|173.98|171.48|6
1623918880000|2021-06-17 08:34:40|174|171.5|173.98|171.48|174|171.5|173.94|171.44|11
1623918890000|2021-06-17 08:34:50|173.99|171.49|173.95|171.45|173.99|171.49|173.95|171.45|16
1623918900000|2021-06-17 08:35:00|173.96|171.46|173.98|171.48|173.98|171.48|173.95|171.45|9
1623918910000|2021-06-17 08:35:10|173.97|171.47|173.96|171.46|173.97|171.47|173.96|171.46|2
1623918930000|2021-06-17 08:35:30|173.98|171.48|173.98|171.48|173.99|171.49|173.98|171.48|3
1623918940000|2021-06-17 08:35:40|173.99|171.49|173.98|171.48|173.99|171.49|173.98|171.48|6
1623918950000|2021-06-17 08:35:50|173.97|171.47|174.01|171.51|174.02|171.52|173.97|171.47|11
1623918960000|2021-06-17 08:36:00|174.02|171.52|174.06|171.56|174.06|171.56|174.01|171.51|6
1623918970000|2021-06-17 08:36:10|174.05|171.55|174.06|171.56|174.06|171.56|174.05|171.55|2
1623918980000|2021-06-17 08:36:20|174.05|171.55|174.05|171.55|174.05|171.55|174.05|171.55|1
1623918990000|2021-06-17 08:36:30|174.07|171.57|174.06|171.56|174.07|171.57|174.05|171.55|4
1623919000000|2021-06-17 08:36:40|174.05|171.55|174.06|171.56|174.06|171.56|174.05|171.55|2
1623919010000|2021-06-17 08:36:50|174.05|171.55|174.05|171.55|174.06|171.56|174.05|171.55|3
1623919020000|2021-06-17 08:37:00|174.06|171.56|174.06|171.56|174.06|171.56|174.04|171.54|7
1623919060000|2021-06-17 08:37:40|174.07|171.57|174.09|171.59|174.09|171.59|174.07|171.57|5
1623919070000|2021-06-17 08:37:50|174.11|171.61|174.11|171.61|174.12|171.62|174.11|171.61|3
1623919080000|2021-06-17 08:38:00|174.12|171.62|174.05|171.55|174.12|171.62|174.05|171.55|9
1623919090000|2021-06-17 08:38:10|174.06|171.56|174.08|171.58|174.08|171.58|174.05|171.55|5
1623919100000|2021-06-17 08:38:20|174.09|171.59|174.08|171.58|174.09|171.59|174.07|171.57|13
1623919110000|2021-06-17 08:38:30|174.09|171.59|174.06|171.56|174.09|171.59|174.06|171.56|6
1623919120000|2021-06-17 08:38:40|174.05|171.55|174.04|171.54|174.06|171.56|174.04|171.54|4
1623919130000|2021-06-17 08:38:50|174.03|171.53|174.03|171.53|174.03|171.53|174.03|171.53|1
1623919140000|2021-06-17 08:39:00|174.02|171.52|174|171.5|174.02|171.52|173.99|171.49|4
1623919150000|2021-06-17 08:39:10|173.99|171.49|173.99|171.49|174|171.5|173.99|171.49|7
1623919170000|2021-06-17 08:39:30|173.98|171.48|173.98|171.48|173.98|171.48|173.98|171.48|1
1623919180000|2021-06-17 08:39:40|173.99|171.49|174.01|171.51|174.01|171.51|173.99|171.49|5
1623919190000|2021-06-17 08:39:50|174|171.5|174|171.5|174.01|171.51|174|171.5|3
1623919200000|2021-06-17 08:40:00|174.01|171.51|174|171.5|174.01|171.51|173.99|171.49|6
1623919210000|2021-06-17 08:40:10|173.99|171.49|173.99|171.49|174|171.5|173.99|171.49|7
1623919220000|2021-06-17 08:40:20|173.98|171.48|173.96|171.46|173.98|171.48|173.95|171.45|5
1623919230000|2021-06-17 08:40:30|173.95|171.45|173.95|171.45|173.96|171.46|173.95|171.45|9
1623919240000|2021-06-17 08:40:40|173.94|171.44|173.94|171.44|173.95|171.45|173.94|171.44|5
1623919260000|2021-06-17 08:41:00|173.93|171.43|173.87|171.37|173.93|171.43|173.87|171.37|3
1623919270000|2021-06-17 08:41:10|173.86|171.36|173.86|171.36|173.86|171.36|173.86|171.36|1
1623919280000|2021-06-17 08:41:20|173.85|171.35|173.85|171.35|173.85|171.35|173.85|171.35|1
1623919290000|2021-06-17 08:41:30|173.84|171.34|173.79|171.29|173.84|171.34|173.77|171.27|10
1623919300000|2021-06-17 08:41:40|173.78|171.28|173.76|171.26|173.79|171.29|173.76|171.26|11
1623919340000|2021-06-17 08:42:20|173.77|171.27|173.84|171.34|173.84|171.34|173.76|171.26|17
1623919350000|2021-06-17 08:42:30|173.83|171.33|173.83|171.33|173.83|171.33|173.83|171.33|1
1623919370000|2021-06-17 08:42:50|173.82|171.32|173.82|171.32|173.84|171.34|173.82|171.32|5
1623919380000|2021-06-17 08:43:00|173.81|171.31|173.83|171.33|173.83|171.33|173.81|171.31|3
1623919400000|2021-06-17 08:43:20|173.82|171.32|173.83|171.33|173.83|171.33|173.82|171.32|2
1623919410000|2021-06-17 08:43:30|173.82|171.32|173.77|171.27|173.82|171.32|173.76|171.26|6
1623919420000|2021-06-17 08:43:40|173.78|171.28|173.78|171.28|173.78|171.28|173.77|171.27|3
1623919430000|2021-06-17 08:43:50|173.77|171.27|173.76|171.26|173.77|171.27|173.76|171.26|2
1623919440000|2021-06-17 08:44:00|173.77|171.27|173.79|171.29|173.83|171.33|173.76|171.26|15
1623919450000|2021-06-17 08:44:10|173.77|171.27|173.77|171.27|173.77|171.27|173.77|171.27|1
1623919470000|2021-06-17 08:44:30|173.75|171.25|173.66|171.16|173.76|171.26|173.64|171.14|10
1623919480000|2021-06-17 08:44:40|173.65|171.15|173.65|171.15|173.65|171.15|173.65|171.15|1
1623919490000|2021-06-17 08:44:50|173.66|171.16|173.64|171.14|173.68|171.18|173.64|171.14|9
1623919500000|2021-06-17 08:45:00|173.63|171.13|173.63|171.13|173.65|171.15|173.63|171.13|7
1623919510000|2021-06-17 08:45:10|173.64|171.14|173.64|171.14|173.64|171.14|173.62|171.12|6
1623919520000|2021-06-17 08:45:20|173.65|171.15|173.63|171.13|173.66|171.16|173.63|171.13|13
1623919530000|2021-06-17 08:45:30|173.64|171.14|173.63|171.13|173.64|171.14|173.62|171.12|8
1623919540000|2021-06-17 08:45:40|173.64|171.14|173.64|171.14|173.65|171.15|173.63|171.13|5
1623919560000|2021-06-17 08:46:00|173.65|171.15|173.62|171.12|173.65|171.15|173.62|171.12|4
1623919600000|2021-06-17 08:46:40|173.59|171.09|173.56|171.06|173.61|171.11|173.55|171.05|10
1623919610000|2021-06-17 08:46:50|173.55|171.05|173.53|171.03|173.55|171.05|173.52|171.02|4
1623919620000|2021-06-17 08:47:00|173.54|171.04|173.46|170.96|173.54|171.04|173.45|170.95|10
1623919630000|2021-06-17 08:47:10|173.47|170.97|173.48|170.98|173.49|170.99|173.46|170.96|10
1623919640000|2021-06-17 08:47:20|173.49|170.99|173.47|170.97|173.49|170.99|173.46|170.96|3
1623919660000|2021-06-17 08:47:40|173.46|170.96|173.17|170.67|173.46|170.96|173.07|170.57|31
1623919670000|2021-06-17 08:47:50|173.18|170.68|173.18|170.68|173.4|170.9|173.17|170.67|34
1623919680000|2021-06-17 08:48:00|173.17|170.67|173.15|170.65|173.19|170.69|173.15|170.65|13
1623919690000|2021-06-17 08:48:10|173.14|170.64|172.97|170.47|173.15|170.65|172.96|170.46|20
1623919700000|2021-06-17 08:48:20|172.98|170.48|172.94|170.44|172.99|170.49|172.94|170.44|19
1623919710000|2021-06-17 08:48:30|172.95|170.45|172.98|170.48|172.99|170.49|172.94|170.44|10
1623919720000|2021-06-17 08:48:40|172.97|170.47|172.96|170.46|172.98|170.48|172.94|170.44|9
1623919730000|2021-06-17 08:48:50|172.94|170.44|172.96|170.46|172.97|170.47|172.94|170.44|11
1623919740000|2021-06-17 08:49:00|172.97|170.47|172.89|170.39|172.97|170.47|172.88|170.38|22
1623919750000|2021-06-17 08:49:10|172.88|170.38|172.85|170.35|172.91|170.41|172.85|170.35|17
1623919760000|2021-06-17 08:49:20|172.84|170.34|172.76|170.26|172.84|170.34|172.75|170.25|11
1623919770000|2021-06-17 08:49:30|172.7|170.2|172.71|170.21|172.77|170.27|172.69|170.19|23
1623919780000|2021-06-17 08:49:40|172.7|170.2|172.75|170.25|172.76|170.26|172.7|170.2|11
1623919790000|2021-06-17 08:49:50|172.76|170.26|172.79|170.29|172.82|170.32|172.76|170.26|18
1623919800000|2021-06-17 08:50:00|172.8|170.3|172.87|170.37|172.88|170.38|172.8|170.3|19
1623919810000|2021-06-17 08:50:10|172.89|170.39|172.82|170.32|172.89|170.39|172.81|170.31|15
1623919820000|2021-06-17 08:50:20|172.83|170.33|172.87|170.37|172.87|170.37|172.81|170.31|19
1623919830000|2021-06-17 08:50:30|172.86|170.36|172.83|170.33|172.86|170.36|172.82|170.32|15
1623919840000|2021-06-17 08:50:40|172.84|170.34|172.88|170.38|172.89|170.39|172.83|170.33|13
1623919850000|2021-06-17 08:50:50|172.89|170.39|172.88|170.38|172.89|170.39|172.88|170.38|8
1623919860000|2021-06-17 08:51:00|172.89|170.39|172.93|170.43|172.94|170.44|172.89|170.39|10
1623919870000|2021-06-17 08:51:10|172.94|170.44|173.02|170.52|173.02|170.52|172.93|170.43|10
1623919880000|2021-06-17 08:51:20|173.01|170.51|173.05|170.55|173.08|170.58|173.01|170.51|15
1623919890000|2021-06-17 08:51:30|173.04|170.54|173.08|170.58|173.09|170.59|173.04|170.54|8
1623919900000|2021-06-17 08:51:40|173.16|170.66|173.17|170.67|173.17|170.67|173.15|170.65|6
1623919910000|2021-06-17 08:51:50|173.16|170.66|173.18|170.68|173.18|170.68|173.16|170.66|3
1623919920000|2021-06-17 08:52:00|173.19|170.69|173.2|170.7|173.21|170.71|173.19|170.69|6
1623919930000|2021-06-17 08:52:10|173.19|170.69|173.19|170.69|173.2|170.7|173.17|170.67|9
1623919940000|2021-06-17 08:52:20|173.17|170.67|173.16|170.66|173.18|170.68|173.15|170.65|6
1623919950000|2021-06-17 08:52:30|173.21|170.71|173.17|170.67|173.21|170.71|173.16|170.66|8
1623919960000|2021-06-17 08:52:40|173.16|170.66|173.2|170.7|173.2|170.7|173.16|170.66|7
1623919970000|2021-06-17 08:52:50|173.21|170.71|173.24|170.74|173.24|170.74|173.21|170.71|6
1623919980000|2021-06-17 08:53:00|173.23|170.73|173.25|170.75|173.25|170.75|173.21|170.71|11
1623919990000|2021-06-17 08:53:10|173.24|170.74|173.21|170.71|173.24|170.74|173.17|170.67|11
1623920000000|2021-06-17 08:53:20|173.2|170.7|173.22|170.72|173.22|170.72|173.2|170.7|6
1623920010000|2021-06-17 08:53:30|173.23|170.73|173.25|170.75|173.27|170.77|173.22|170.72|11
1623920020000|2021-06-17 08:53:40|173.26|170.76|173.28|170.78|173.29|170.79|173.26|170.76|5
1623920030000|2021-06-17 08:53:50|173.27|170.77|173.28|170.78|173.28|170.78|173.23|170.73|7
1623920040000|2021-06-17 08:54:00|173.3|170.8|173.3|170.8|173.31|170.81|173.3|170.8|5
1623920050000|2021-06-17 08:54:10|173.31|170.81|173.25|170.75|173.31|170.81|173.21|170.71|10
1623920060000|2021-06-17 08:54:20|173.26|170.76|173.21|170.71|173.27|170.77|173.2|170.7|14
1623920070000|2021-06-17 08:54:30|173.22|170.72|173.21|170.71|173.22|170.72|173.2|170.7|9
1623920080000|2021-06-17 08:54:40|173.22|170.72|173.22|170.72|173.22|170.72|173.22|170.72|1
1623920090000|2021-06-17 08:54:50|173.23|170.73|173.26|170.76|173.27|170.77|173.22|170.72|14
1623920100000|2021-06-17 08:55:00|173.25|170.75|173.39|170.89|173.4|170.9|173.25|170.75|25
1623920110000|2021-06-17 08:55:10|173.41|170.91|173.57|171.07|173.58|171.08|173.39|170.89|10
1623920120000|2021-06-17 08:55:20|173.55|171.05|173.55|171.05|173.6|171.1|173.54|171.04|18
1623920130000|2021-06-17 08:55:30|173.56|171.06|173.67|171.17|173.67|171.17|173.56|171.06|18
1623920140000|2021-06-17 08:55:40|173.68|171.18|173.78|171.28|173.78|171.28|173.67|171.17|7
1623920150000|2021-06-17 08:55:50|173.79|171.29|173.76|171.26|173.81|171.31|173.76|171.26|11
1623920160000|2021-06-17 08:56:00|173.78|171.28|173.92|171.42|173.92|171.42|173.78|171.28|12
1623920170000|2021-06-17 08:56:10|173.93|171.43|173.93|171.43|173.95|171.45|173.92|171.42|11
1623920180000|2021-06-17 08:56:20|173.92|171.42|173.95|171.45|173.95|171.45|173.92|171.42|5
1623920190000|2021-06-17 08:56:30|173.96|171.46|173.98|171.48|173.98|171.48|173.95|171.45|8
1623920200000|2021-06-17 08:56:40|173.96|171.46|173.92|171.42|173.96|171.46|173.9|171.4|15
1623920210000|2021-06-17 08:56:50|173.9|171.4|173.95|171.45|173.95|171.45|173.9|171.4|6
1623920220000|2021-06-17 08:57:00|173.96|171.46|173.95|171.45|173.96|171.46|173.94|171.44|6
1623920230000|2021-06-17 08:57:10|174.01|171.51|174|171.5|174.01|171.51|173.97|171.47|20
1623920240000|2021-06-17 08:57:20|173.99|171.49|174.02|171.52|174.04|171.54|173.99|171.49|8
1623920250000|2021-06-17 08:57:30|174.04|171.54|174.02|171.52|174.04|171.54|174.01|171.51|11
1623920260000|2021-06-17 08:57:40|174.04|171.54|174.04|171.54|174.05|171.55|174.02|171.52|9
1623920270000|2021-06-17 08:57:50|174.07|171.57|174.11|171.61|174.14|171.64|174.07|171.57|18
1623920280000|2021-06-17 08:58:00|174.09|171.59|174.04|171.54|174.1|171.6|174.02|171.52|14
1623920290000|2021-06-17 08:58:10|174.05|171.55|174.1|171.6|174.1|171.6|174.05|171.55|10
1623920300000|2021-06-17 08:58:20|174.09|171.59|174.17|171.67|174.18|171.68|174.08|171.58|17
1623920310000|2021-06-17 08:58:30|174.16|171.66|174.15|171.65|174.16|171.66|174.11|171.61|15
1623920320000|2021-06-17 08:58:40|174.16|171.66|174.18|171.68|174.19|171.69|174.15|171.65|9
1623920330000|2021-06-17 08:58:50|174.21|171.71|174.26|171.76|174.26|171.76|174.19|171.69|11
1623920340000|2021-06-17 08:59:00|174.27|171.77|174.23|171.73|174.27|171.77|174.2|171.7|20
1623920350000|2021-06-17 08:59:10|174.22|171.72|174.22|171.72|174.23|171.73|174.21|171.71|13
1623920360000|2021-06-17 08:59:20|174.23|171.73|174.2|171.7|174.23|171.73|174.2|171.7|11
1623920370000|2021-06-17 08:59:30|174.22|171.72|174.28|171.78|174.28|171.78|174.2|171.7|12
1623920380000|2021-06-17 08:59:40|174.27|171.77|174.28|171.78|174.28|171.78|174.27|171.77|12
1623920390000|2021-06-17 08:59:50|174.27|171.77|174.29|171.79|174.29|171.79|174.27|171.77|7
1623920400000|2021-06-17 09:00:00|174.3|171.8|174.43|171.93|174.46|171.96|174.3|171.8|20
1623920410000|2021-06-17 09:00:10|174.44|171.94|174.46|171.96|174.47|171.97|174.42|171.92|20
1623920420000|2021-06-17 09:00:20|174.5|172|174.53|172.03|174.53|172.03|174.48|171.98|19
1623920430000|2021-06-17 09:00:30|174.55|172.05|174.57|172.07|174.57|172.07|174.54|172.04|10
1623920440000|2021-06-17 09:00:40|174.56|172.06|174.54|172.04|174.58|172.08|174.54|172.04|15
1623920450000|2021-06-17 09:00:50|174.53|172.03|174.51|172.01|174.53|172.03|174.51|172.01|5
1623920460000|2021-06-17 09:01:00|174.5|172|174.5|172|174.51|172.01|174.49|171.99|9
1623920470000|2021-06-17 09:01:10|174.49|171.99|174.44|171.94|174.5|172|174.44|171.94|14
1623920480000|2021-06-17 09:01:20|174.45|171.95|174.44|171.94|174.45|171.95|174.43|171.93|4
1623920490000|2021-06-17 09:01:30|174.42|171.92|174.43|171.93|174.44|171.94|174.42|171.92|3
1623920500000|2021-06-17 09:01:40|174.44|171.94|174.44|171.94|174.45|171.95|174.43|171.93|4
1623920510000|2021-06-17 09:01:50|174.43|171.93|174.44|171.94|174.44|171.94|174.43|171.93|2
1623920520000|2021-06-17 09:02:00|174.43|171.93|174.44|171.94|174.44|171.94|174.43|171.93|4
1623920530000|2021-06-17 09:02:10|174.43|171.93|174.43|171.93|174.43|171.93|174.43|171.93|1
1623920540000|2021-06-17 09:02:20|174.44|171.94|174.44|171.94|174.44|171.94|174.44|171.94|1
1623920550000|2021-06-17 09:02:30|174.43|171.93|174.36|171.86|174.44|171.94|174.36|171.86|8
1623920560000|2021-06-17 09:02:40|174.33|171.83|174.28|171.78|174.33|171.83|174.28|171.78|3
1623920570000|2021-06-17 09:02:50|174.27|171.77|174.29|171.79|174.29|171.79|174.27|171.77|5
1623920580000|2021-06-17 09:03:00|174.28|171.78|174.13|171.63|174.3|171.8|174.12|171.62|13
1623920590000|2021-06-17 09:03:10|174.14|171.64|174.15|171.65|174.15|171.65|174.13|171.63|3
1623920600000|2021-06-17 09:03:20|174.14|171.64|174.15|171.65|174.15|171.65|174.14|171.64|4
1623920610000|2021-06-17 09:03:30|174.14|171.64|174.12|171.62|174.14|171.64|174.12|171.62|6
1623920630000|2021-06-17 09:03:50|174.11|171.61|174.13|171.63|174.13|171.63|174.11|171.61|7
1623920640000|2021-06-17 09:04:00|174.12|171.62|174.12|171.62|174.13|171.63|174.12|171.62|3
1623920650000|2021-06-17 09:04:10|174.11|171.61|174.11|171.61|174.11|171.61|174.1|171.6|7
1623920660000|2021-06-17 09:04:20|174.12|171.62|174.11|171.61|174.13|171.63|174.11|171.61|4
1623920670000|2021-06-17 09:04:30|174.1|171.6|174.09|171.59|174.11|171.61|174.09|171.59|8
1623920680000|2021-06-17 09:04:40|174.08|171.58|174.09|171.59|174.09|171.59|174.08|171.58|2
1623920690000|2021-06-17 09:04:50|174.08|171.58|174.07|171.57|174.08|171.58|174.07|171.57|2
1623920700000|2021-06-17 09:05:00|174.08|171.58|174.06|171.56|174.09|171.59|174.06|171.56|6
1623920710000|2021-06-17 09:05:10|174.07|171.57|174.09|171.59|174.1|171.6|174.06|171.56|10
1623920720000|2021-06-17 09:05:20|174.1|171.6|174.09|171.59|174.11|171.61|174.08|171.58|11
1623920730000|2021-06-17 09:05:30|174.1|171.6|173.96|171.46|174.1|171.6|173.89|171.39|15
1623920740000|2021-06-17 09:05:40|173.93|171.43|174|171.5|174.06|171.56|173.93|171.43|7
1623920750000|2021-06-17 09:05:50|174.01|171.51|174.02|171.52|174.04|171.54|174|171.5|12
1623920760000|2021-06-17 09:06:00|174|171.5|174.02|171.52|174.03|171.53|174|171.5|6
1623920770000|2021-06-17 09:06:10|174.03|171.53|173.98|171.48|174.03|171.53|173.98|171.48|8
1623920780000|2021-06-17 09:06:20|174.02|171.52|174.03|171.53|174.03|171.53|173.98|171.48|6
1623920790000|2021-06-17 09:06:30|173.98|171.48|174.02|171.52|174.04|171.54|173.98|171.48|9
1623920800000|2021-06-17 09:06:40|174|171.5|174.03|171.53|174.03|171.53|173.99|171.49|4
1623920810000|2021-06-17 09:06:50|174.01|171.51|174.05|171.55|174.05|171.55|174.01|171.51|3
1623920830000|2021-06-17 09:07:10|174.01|171.51|174|171.5|174.02|171.52|174|171.5|5
1623920840000|2021-06-17 09:07:20|174.02|171.52|174.01|171.51|174.02|171.52|173.99|171.49|9
1623920850000|2021-06-17 09:07:30|174.04|171.54|174.03|171.53|174.07|171.57|174.03|171.53|8
1623920860000|2021-06-17 09:07:40|174.04|171.54|174.05|171.55|174.05|171.55|174.03|171.53|6
1623920870000|2021-06-17 09:07:50|174.04|171.54|174.04|171.54|174.05|171.55|174.03|171.53|9
1623920880000|2021-06-17 09:08:00|174.05|171.55|174.02|171.52|174.05|171.55|174.02|171.52|4
1623920890000|2021-06-17 09:08:10|174.06|171.56|174.03|171.53|174.06|171.56|174.01|171.51|4
1623920900000|2021-06-17 09:08:20|174.01|171.51|173.98|171.48|174.01|171.51|173.97|171.47|6
1623920910000|2021-06-17 09:08:30|173.97|171.47|173.92|171.42|173.97|171.47|173.9|171.4|12
1623920920000|2021-06-17 09:08:40|173.95|171.45|173.89|171.39|173.95|171.45|173.86|171.36|9
1623920930000|2021-06-17 09:08:50|173.9|171.4|173.86|171.36|173.9|171.4|173.86|171.36|8
1623920940000|2021-06-17 09:09:00|173.85|171.35|173.85|171.35|173.86|171.36|173.83|171.33|7
1623920950000|2021-06-17 09:09:10|173.86|171.36|173.86|171.36|173.86|171.36|173.85|171.35|3
1623920960000|2021-06-17 09:09:20|173.85|171.35|173.86|171.36|173.86|171.36|173.84|171.34|11
1623920970000|2021-06-17 09:09:30|173.87|171.37|173.85|171.35|173.87|171.37|173.85|171.35|5
1623920980000|2021-06-17 09:09:40|173.83|171.33|173.8|171.3|173.83|171.33|173.78|171.28|10
1623920990000|2021-06-17 09:09:50|173.84|171.34|173.78|171.28|173.84|171.34|173.78|171.28|6
1623921000000|2021-06-17 09:10:00|173.81|171.31|173.79|171.29|173.81|171.31|173.72|171.22|10
1623921010000|2021-06-17 09:10:10|173.8|171.3|173.8|171.3|173.84|171.34|173.69|171.19|7
1623921020000|2021-06-17 09:10:20|173.84|171.34|173.84|171.34|173.84|171.34|173.77|171.27|5
1623921030000|2021-06-17 09:10:30|173.7|171.2|173.84|171.34|173.84|171.34|173.69|171.19|3
1623921040000|2021-06-17 09:10:40|173.79|171.29|173.79|171.29|173.79|171.29|173.71|171.21|3
1623921050000|2021-06-17 09:10:50|173.77|171.27|173.79|171.29|173.79|171.29|173.7|171.2|4
1623921060000|2021-06-17 09:11:00|173.76|171.26|173.79|171.29|173.79|171.29|173.76|171.26|2
1623921070000|2021-06-17 09:11:10|173.76|171.26|173.73|171.23|173.76|171.26|173.67|171.17|5
1623921080000|2021-06-17 09:11:20|173.68|171.18|173.71|171.21|173.74|171.24|173.68|171.18|5
1623921090000|2021-06-17 09:11:30|173.73|171.23|173.63|171.13|173.79|171.29|173.61|171.11|6
1623921100000|2021-06-17 09:11:40|173.6|171.1|173.62|171.12|173.63|171.13|173.6|171.1|5
1623921110000|2021-06-17 09:11:50|173.61|171.11|173.62|171.12|173.62|171.12|173.59|171.09|18
1623921120000|2021-06-17 09:12:00|173.61|171.11|173.62|171.12|173.62|171.12|173.6|171.1|9
1623921130000|2021-06-17 09:12:10|173.61|171.11|173.6|171.1|173.63|171.13|173.6|171.1|8
1623921140000|2021-06-17 09:12:20|173.56|171.06|173.62|171.12|173.62|171.12|173.56|171.06|7
1623921150000|2021-06-17 09:12:30|173.61|171.11|173.8|171.3|173.8|171.3|173.6|171.1|7
1623921160000|2021-06-17 09:12:40|173.78|171.28|173.71|171.21|173.78|171.28|173.7|171.2|15
1623921170000|2021-06-17 09:12:50|173.72|171.22|173.71|171.21|173.73|171.23|173.71|171.21|8
1623921180000|2021-06-17 09:13:00|173.72|171.22|173.66|171.16|173.72|171.22|173.65|171.15|11
1623921190000|2021-06-17 09:13:10|173.65|171.15|173.64|171.14|173.65|171.15|173.62|171.12|12
1623921200000|2021-06-17 09:13:20|173.63|171.13|173.62|171.12|173.66|171.16|173.61|171.11|20
1623921210000|2021-06-17 09:13:30|173.63|171.13|173.59|171.09|173.63|171.13|173.59|171.09|11
1623921220000|2021-06-17 09:13:40|173.6|171.1|173.6|171.1|173.6|171.1|173.59|171.09|3
1623921230000|2021-06-17 09:13:50|173.59|171.09|173.58|171.08|173.59|171.09|173.58|171.08|2
1623921240000|2021-06-17 09:14:00|173.59|171.09|173.51|171.01|173.6|171.1|173.51|171.01|9
1623921250000|2021-06-17 09:14:10|173.56|171.06|173.54|171.04|173.56|171.06|173.53|171.03|6
1623921260000|2021-06-17 09:14:20|173.53|171.03|173.53|171.03|173.58|171.08|173.52|171.02|7
1623921270000|2021-06-17 09:14:30|173.54|171.04|173.6|171.1|173.6|171.1|173.54|171.04|11
1623921280000|2021-06-17 09:14:40|173.57|171.07|173.57|171.07|173.57|171.07|173.56|171.06|3
1623921290000|2021-06-17 09:14:50|173.59|171.09|173.56|171.06|173.6|171.1|173.56|171.06|6
1623921300000|2021-06-17 09:15:00|173.57|171.07|173.52|171.02|173.57|171.07|173.52|171.02|2
1623921310000|2021-06-17 09:15:10|173.53|171.03|173.58|171.08|173.58|171.08|173.52|171.02|9
1623921320000|2021-06-17 09:15:20|173.56|171.06|173.56|171.06|173.57|171.07|173.56|171.06|3
1623921330000|2021-06-17 09:15:30|173.57|171.07|173.55|171.05|173.57|171.07|173.55|171.05|5
1623921340000|2021-06-17 09:15:40|173.56|171.06|173.56|171.06|173.56|171.06|173.56|171.06|1
1623921350000|2021-06-17 09:15:50|173.57|171.07|173.57|171.07|173.58|171.08|173.57|171.07|3
1623921360000|2021-06-17 09:16:00|173.58|171.08|173.54|171.04|173.58|171.08|173.53|171.03|10
1623921370000|2021-06-17 09:16:10|173.56|171.06|173.52|171.02|173.56|171.06|173.51|171.01|13
1623921380000|2021-06-17 09:16:20|173.53|171.03|173.5|171|173.53|171.03|173.49|170.99|8
1623921390000|2021-06-17 09:16:30|173.49|170.99|173.49|170.99|173.5|171|173.47|170.97|9
1623921400000|2021-06-17 09:16:40|173.5|171|173.51|171.01|173.51|171.01|173.48|170.98|16
1623921410000|2021-06-17 09:16:50|173.5|171|173.47|170.97|173.56|171.06|173.47|170.97|10
1623921420000|2021-06-17 09:17:00|173.5|171|173.5|171|173.55|171.05|173.47|170.97|11
1623921430000|2021-06-17 09:17:10|173.51|171.01|173.46|170.96|173.54|171.04|173.46|170.96|7
1623921440000|2021-06-17 09:17:20|173.48|170.98|173.52|171.02|173.52|171.02|173.46|170.96|3
1623921450000|2021-06-17 09:17:30|173.49|170.99|173.44|170.94|173.49|170.99|173.4|170.9|6
1623921460000|2021-06-17 09:17:40|173.42|170.92|173.42|170.92|173.43|170.93|173.42|170.92|3
1623921470000|2021-06-17 09:17:50|173.44|170.94|173.45|170.95|173.46|170.96|173.43|170.93|4
1623921480000|2021-06-17 09:18:00|173.44|170.94|173.41|170.91|173.46|170.96|173.39|170.89|11
1623921490000|2021-06-17 09:18:10|173.42|170.92|173.38|170.88|173.42|170.92|173.38|170.88|3
1623921500000|2021-06-17 09:18:20|173.4|170.9|173.38|170.88|173.41|170.91|173.37|170.87|8
1623921510000|2021-06-17 09:18:30|173.37|170.87|173.32|170.82|173.4|170.9|173.26|170.76|7
1623921520000|2021-06-17 09:18:40|173.26|170.76|173.23|170.73|173.26|170.76|173.21|170.71|7
1623921530000|2021-06-17 09:18:50|173.27|170.77|173.24|170.74|173.3|170.8|173.23|170.73|8
1623921540000|2021-06-17 09:19:00|173.21|170.71|173.23|170.73|173.27|170.77|173.21|170.71|9
1623921550000|2021-06-17 09:19:10|173.24|170.74|173.26|170.76|173.26|170.76|173.23|170.73|7
1623921560000|2021-06-17 09:19:20|173.24|170.74|173.26|170.76|173.26|170.76|173.24|170.74|4
1623921570000|2021-06-17 09:19:30|173.25|170.75|173.25|170.75|173.27|170.77|173.25|170.75|7
1623921580000|2021-06-17 09:19:40|173.27|170.77|173.24|170.74|173.27|170.77|173.24|170.74|7
1623921590000|2021-06-17 09:19:50|173.25|170.75|173.24|170.74|173.25|170.75|173.24|170.74|4
1623921600000|2021-06-17 09:20:00|173.26|170.76|173.23|170.73|173.26|170.76|173.23|170.73|5
1623921610000|2021-06-17 09:20:10|173.24|170.74|173.24|170.74|173.24|170.74|173.23|170.73|3
1623921620000|2021-06-17 09:20:20|173.23|170.73|173.26|170.76|173.26|170.76|173.23|170.73|4
1623921630000|2021-06-17 09:20:30|173.25|170.75|173.26|170.76|173.27|170.77|173.23|170.73|9
1623921640000|2021-06-17 09:20:40|173.24|170.74|173.25|170.75|173.26|170.76|173.24|170.74|6
1623921650000|2021-06-17 09:20:50|173.26|170.76|173.25|170.75|173.26|170.76|173.25|170.75|4
1623921660000|2021-06-17 09:21:00|173.24|170.74|173.26|170.76|173.28|170.78|173.24|170.74|8
1623921670000|2021-06-17 09:21:10|173.25|170.75|173.22|170.72|173.25|170.75|173.18|170.68|9
1623921680000|2021-06-17 09:21:20|173.21|170.71|173.24|170.74|173.24|170.74|173.21|170.71|8
1623921690000|2021-06-17 09:21:30|173.23|170.73|173.19|170.69|173.24|170.74|173.19|170.69|14
1623921700000|2021-06-17 09:21:40|173.2|170.7|173.2|170.7|173.2|170.7|173.19|170.69|3
1623921710000|2021-06-17 09:21:50|173.19|170.69|173.04|170.54|173.19|170.69|173.04|170.54|9
1623921720000|2021-06-17 09:22:00|173.03|170.53|172.99|170.49|173.03|170.53|172.99|170.49|2
1623921730000|2021-06-17 09:22:10|172.98|170.48|172.75|170.25|172.99|170.49|172.75|170.25|11
1623921740000|2021-06-17 09:22:20|172.74|170.24|172.71|170.21|172.74|170.24|172.67|170.17|11
1623921750000|2021-06-17 09:22:30|172.69|170.19|172.69|170.19|172.7|170.2|172.68|170.18|7
1623921760000|2021-06-17 09:22:40|172.72|170.22|172.7|170.2|172.73|170.23|172.7|170.2|6
1623921770000|2021-06-17 09:22:50|172.69|170.19|172.69|170.19|172.69|170.19|172.69|170.19|1
1623921780000|2021-06-17 09:23:00|172.7|170.2|172.75|170.25|172.77|170.27|172.7|170.2|8
1623921790000|2021-06-17 09:23:10|172.77|170.27|172.83|170.33|172.83|170.33|172.74|170.24|13
1623921800000|2021-06-17 09:23:20|172.82|170.32|172.83|170.33|172.83|170.33|172.82|170.32|2
1623921810000|2021-06-17 09:23:30|172.82|170.32|172.82|170.32|172.83|170.33|172.8|170.3|17
1623921820000|2021-06-17 09:23:40|172.83|170.33|172.83|170.33|172.83|170.33|172.81|170.31|14
1623921830000|2021-06-17 09:23:50|172.82|170.32|172.78|170.28|172.83|170.33|172.78|170.28|13
1623921840000|2021-06-17 09:24:00|172.79|170.29|172.66|170.16|172.79|170.29|172.65|170.15|17
1623921850000|2021-06-17 09:24:10|172.67|170.17|172.64|170.14|172.67|170.17|172.64|170.14|6
1623921860000|2021-06-17 09:24:20|172.65|170.15|172.63|170.13|172.67|170.17|172.63|170.13|14
1623921870000|2021-06-17 09:24:30|172.64|170.14|172.62|170.12|172.65|170.15|172.61|170.11|11
1623921880000|2021-06-17 09:24:40|172.63|170.13|172.7|170.2|172.7|170.2|172.61|170.11|19
1623921890000|2021-06-17 09:24:50|172.68|170.18|172.73|170.23|172.75|170.25|172.68|170.18|10
1623921900000|2021-06-17 09:25:00|172.74|170.24|172.74|170.24|172.74|170.24|172.71|170.21|6
1623921910000|2021-06-17 09:25:10|172.75|170.25|172.86|170.36|172.88|170.38|172.75|170.25|17
1623921920000|2021-06-17 09:25:20|172.84|170.34|172.89|170.39|172.91|170.41|172.83|170.33|21
1623921930000|2021-06-17 09:25:30|172.9|170.4|172.96|170.46|173|170.5|172.9|170.4|15
1623921940000|2021-06-17 09:25:40|172.97|170.47|172.96|170.46|172.98|170.48|172.95|170.45|13
1623921950000|2021-06-17 09:25:50|172.98|170.48|172.95|170.45|172.98|170.48|172.95|170.45|3
1623921960000|2021-06-17 09:26:00|172.97|170.47|172.84|170.34|172.98|170.48|172.82|170.32|19
1623921970000|2021-06-17 09:26:10|172.86|170.36|172.83|170.33|172.91|170.41|172.83|170.33|19
1623921980000|2021-06-17 09:26:20|172.82|170.32|172.81|170.31|172.83|170.33|172.79|170.29|16
1623921990000|2021-06-17 09:26:30|172.8|170.3|172.82|170.32|172.83|170.33|172.8|170.3|7
1623922000000|2021-06-17 09:26:40|172.83|170.33|172.82|170.32|172.83|170.33|172.82|170.32|2
1623922010000|2021-06-17 09:26:50|172.81|170.31|172.79|170.29|172.81|170.31|172.79|170.29|5
1623922020000|2021-06-17 09:27:00|172.8|170.3|172.77|170.27|172.81|170.31|172.76|170.26|8
1623922030000|2021-06-17 09:27:10|172.78|170.28|172.92|170.42|172.92|170.42|172.75|170.25|14
1623922040000|2021-06-17 09:27:20|172.93|170.43|173|170.5|173.03|170.53|172.91|170.41|25
1623922050000|2021-06-17 09:27:30|172.99|170.49|173.12|170.62|173.12|170.62|172.99|170.49|21
1623922060000|2021-06-17 09:27:40|173.11|170.61|173.1|170.6|173.11|170.61|173.08|170.58|7
1623922070000|2021-06-17 09:27:50|173.13|170.63|173.1|170.6|173.13|170.63|173.09|170.59|10
1623922080000|2021-06-17 09:28:00|173.11|170.61|173.12|170.62|173.13|170.63|173.1|170.6|13
1623922090000|2021-06-17 09:28:10|173.13|170.63|173.11|170.61|173.13|170.63|173.1|170.6|9
1623922100000|2021-06-17 09:28:20|173.09|170.59|173.02|170.52|173.09|170.59|173.01|170.51|15
1623922110000|2021-06-17 09:28:30|173.03|170.53|173.05|170.55|173.09|170.59|173.02|170.52|11
1623922120000|2021-06-17 09:28:40|173.04|170.54|173.06|170.56|173.06|170.56|173.04|170.54|13
1623922130000|2021-06-17 09:28:50|173.07|170.57|173.15|170.65|173.15|170.65|173.05|170.55|9
1623922140000|2021-06-17 09:29:00|173.16|170.66|173.06|170.56|173.17|170.67|173.06|170.56|13
1623922150000|2021-06-17 09:29:10|173.07|170.57|173.03|170.53|173.07|170.57|173.02|170.52|14
1623922160000|2021-06-17 09:29:20|172.97|170.47|173|170.5|173.01|170.51|172.96|170.46|11
1623922170000|2021-06-17 09:29:30|173.02|170.52|173.02|170.52|173.03|170.53|172.95|170.45|11
1623922180000|2021-06-17 09:29:40|173.03|170.53|173.01|170.51|173.03|170.53|172.99|170.49|8
1623922190000|2021-06-17 09:29:50|173.02|170.52|173.01|170.51|173.02|170.52|172.99|170.49|8
1623922200000|2021-06-17 09:30:00|173|170.5|173.07|170.57|173.07|170.57|173|170.5|13
1623922210000|2021-06-17 09:30:10|173.08|170.58|173.12|170.62|173.12|170.62|173.07|170.57|7
1623922220000|2021-06-17 09:30:20|173.13|170.63|173.17|170.67|173.17|170.67|173.13|170.63|7
1623922230000|2021-06-17 09:30:30|173.18|170.68|173.21|170.71|173.21|170.71|173.18|170.68|10
1623922240000|2021-06-17 09:30:40|173.22|170.72|173.25|170.75|173.25|170.75|173.21|170.71|8
1623922250000|2021-06-17 09:30:50|173.26|170.76|173.31|170.81|173.32|170.82|173.26|170.76|17
1623922260000|2021-06-17 09:31:00|173.32|170.82|173.2|170.7|173.32|170.82|173.2|170.7|8
1623922270000|2021-06-17 09:31:10|173.18|170.68|173.17|170.67|173.21|170.71|173.17|170.67|6
1623922280000|2021-06-17 09:31:20|173.18|170.68|173.17|170.67|173.18|170.68|173.16|170.66|4
1623922290000|2021-06-17 09:31:30|173.18|170.68|173.19|170.69|173.19|170.69|173.16|170.66|9
1623922300000|2021-06-17 09:31:40|173.2|170.7|173.25|170.75|173.26|170.76|173.19|170.69|13
1623922310000|2021-06-17 09:31:50|173.24|170.74|173.28|170.78|173.28|170.78|173.24|170.74|8
1623922320000|2021-06-17 09:32:00|173.32|170.82|173.33|170.83|173.33|170.83|173.31|170.81|4
1623922330000|2021-06-17 09:32:10|173.34|170.84|173.3|170.8|173.34|170.84|173.29|170.79|10
1623922340000|2021-06-17 09:32:20|173.29|170.79|173.3|170.8|173.31|170.81|173.29|170.79|4
1623922350000|2021-06-17 09:32:30|173.31|170.81|173.32|170.82|173.32|170.82|173.31|170.81|2
1623922360000|2021-06-17 09:32:40|173.31|170.81|173.33|170.83|173.33|170.83|173.31|170.81|3
1623922370000|2021-06-17 09:32:50|173.34|170.84|173.33|170.83|173.34|170.84|173.32|170.82|4
1623922380000|2021-06-17 09:33:00|173.31|170.81|173.32|170.82|173.33|170.83|173.3|170.8|8
1623922390000|2021-06-17 09:33:10|173.33|170.83|173.34|170.84|173.35|170.85|173.33|170.83|8
1623922400000|2021-06-17 09:33:20|173.35|170.85|173.35|170.85|173.36|170.86|173.34|170.84|9
1623922410000|2021-06-17 09:33:30|173.36|170.86|173.43|170.93|173.43|170.93|173.35|170.85|21
1623922420000|2021-06-17 09:33:40|173.42|170.92|173.42|170.92|173.44|170.94|173.41|170.91|15
1623922430000|2021-06-17 09:33:50|173.41|170.91|173.43|170.93|173.43|170.93|173.4|170.9|12
1623922440000|2021-06-17 09:34:00|173.44|170.94|173.43|170.93|173.44|170.94|173.42|170.92|4
1623922450000|2021-06-17 09:34:10|173.42|170.92|173.37|170.87|173.43|170.93|173.33|170.83|10
1623922460000|2021-06-17 09:34:20|173.36|170.86|173.46|170.96|173.53|171.03|173.36|170.86|26
1623922470000|2021-06-17 09:34:30|173.51|171.01|173.51|171.01|173.52|171.02|173.51|171.01|9
1623922480000|2021-06-17 09:34:40|173.52|171.02|173.53|171.03|173.53|171.03|173.51|171.01|16
1623922490000|2021-06-17 09:34:50|173.54|171.04|173.6|171.1|173.6|171.1|173.52|171.02|23
1623922500000|2021-06-17 09:35:00|173.58|171.08|173.55|171.05|173.58|171.08|173.55|171.05|3
1623922510000|2021-06-17 09:35:10|173.58|171.08|173.58|171.08|173.59|171.09|173.58|171.08|5
1623922520000|2021-06-17 09:35:20|173.59|171.09|173.52|171.02|173.6|171.1|173.51|171.01|22
1623922530000|2021-06-17 09:35:30|173.53|171.03|173.58|171.08|173.6|171.1|173.53|171.03|18
1623922540000|2021-06-17 09:35:40|173.57|171.07|173.59|171.09|173.6|171.1|173.56|171.06|12
1623922550000|2021-06-17 09:35:50|173.58|171.08|173.55|171.05|173.59|171.09|173.55|171.05|10
1623922560000|2021-06-17 09:36:00|173.56|171.06|173.6|171.1|173.61|171.11|173.56|171.06|12
1623922570000|2021-06-17 09:36:10|173.59|171.09|173.64|171.14|173.65|171.15|173.59|171.09|7
1623922580000|2021-06-17 09:36:20|173.65|171.15|173.66|171.16|173.66|171.16|173.65|171.15|2
1623922590000|2021-06-17 09:36:30|173.65|171.15|173.66|171.16|173.66|171.16|173.65|171.15|2
1623922600000|2021-06-17 09:36:40|173.65|171.15|173.64|171.14|173.65|171.15|173.64|171.14|2
1623922610000|2021-06-17 09:36:50|173.65|171.15|173.65|171.15|173.65|171.15|173.64|171.14|3
1623922620000|2021-06-17 09:37:00|173.66|171.16|173.67|171.17|173.67|171.17|173.65|171.15|5
1623922630000|2021-06-17 09:37:10|173.7|171.2|173.68|171.18|173.7|171.2|173.67|171.17|9
1623922640000|2021-06-17 09:37:20|173.69|171.19|173.71|171.21|173.71|171.21|173.69|171.19|4
1623922650000|2021-06-17 09:37:30|173.69|171.19|173.67|171.17|173.69|171.19|173.67|171.17|6
1623922660000|2021-06-17 09:37:40|173.68|171.18|173.69|171.19|173.72|171.22|173.68|171.18|12
1623922670000|2021-06-17 09:37:50|173.7|171.2|173.77|171.27|173.77|171.27|173.7|171.2|5
1623922680000|2021-06-17 09:38:00|173.76|171.26|173.76|171.26|173.77|171.27|173.76|171.26|5
1623922690000|2021-06-17 09:38:10|173.77|171.27|173.78|171.28|173.78|171.28|173.75|171.25|8
1623922700000|2021-06-17 09:38:20|173.77|171.27|173.75|171.25|173.77|171.27|173.75|171.25|9
1623922710000|2021-06-17 09:38:30|173.76|171.26|173.76|171.26|173.78|171.28|173.76|171.26|3
1623922720000|2021-06-17 09:38:40|173.77|171.27|173.79|171.29|173.79|171.29|173.76|171.26|7
1623922730000|2021-06-17 09:38:50|173.78|171.28|173.78|171.28|173.78|171.28|173.76|171.26|7
1623922740000|2021-06-17 09:39:00|173.79|171.29|173.83|171.33|173.83|171.33|173.77|171.27|15
1623922750000|2021-06-17 09:39:10|173.82|171.32|173.8|171.3|173.82|171.32|173.79|171.29|14
1623922760000|2021-06-17 09:39:20|173.81|171.31|173.79|171.29|173.81|171.31|173.79|171.29|5
1623922770000|2021-06-17 09:39:30|173.78|171.28|173.8|171.3|173.8|171.3|173.78|171.28|10
1623922780000|2021-06-17 09:39:40|173.79|171.29|173.8|171.3|173.8|171.3|173.79|171.29|6
1623922790000|2021-06-17 09:39:50|173.81|171.31|173.81|171.31|173.81|171.31|173.8|171.3|5
1623922800000|2021-06-17 09:40:00|173.8|171.3|173.78|171.28|173.8|171.3|173.78|171.28|3
1623922810000|2021-06-17 09:40:10|173.79|171.29|173.79|171.29|173.79|171.29|173.79|171.29|1
1623922820000|2021-06-17 09:40:20|173.78|171.28|173.8|171.3|173.8|171.3|173.78|171.28|8
1623922830000|2021-06-17 09:40:30|173.79|171.29|173.79|171.29|173.79|171.29|173.79|171.29|1
1623922840000|2021-06-17 09:40:40|173.78|171.28|173.79|171.29|173.79|171.29|173.78|171.28|2
1623922850000|2021-06-17 09:40:50|173.8|171.3|173.79|171.29|173.8|171.3|173.78|171.28|4
1623922860000|2021-06-17 09:41:00|173.8|171.3|173.82|171.32|173.82|171.32|173.8|171.3|9
1623922870000|2021-06-17 09:41:10|173.81|171.31|173.8|171.3|173.82|171.32|173.8|171.3|12
1623922880000|2021-06-17 09:41:20|173.79|171.29|173.76|171.26|173.79|171.29|173.75|171.25|10
1623922890000|2021-06-17 09:41:30|173.75|171.25|173.71|171.21|173.75|171.25|173.69|171.19|14
1623922900000|2021-06-17 09:41:40|173.7|171.2|173.73|171.23|173.73|171.23|173.7|171.2|8
1623922910000|2021-06-17 09:41:50|173.72|171.22|173.72|171.22|173.72|171.22|173.72|171.22|1
1623922930000|2021-06-17 09:42:10|173.73|171.23|173.75|171.25|173.76|171.26|173.72|171.22|7
1623922940000|2021-06-17 09:42:20|173.76|171.26|173.73|171.23|173.77|171.27|173.73|171.23|10
1623922950000|2021-06-17 09:42:30|173.74|171.24|173.73|171.23|173.75|171.25|173.73|171.23|14
1623922960000|2021-06-17 09:42:40|173.74|171.24|173.73|171.23|173.74|171.24|173.72|171.22|4
1623922970000|2021-06-17 09:42:50|173.72|171.22|173.7|171.2|173.72|171.22|173.7|171.2|5
1623922980000|2021-06-17 09:43:00|173.69|171.19|173.64|171.14|173.69|171.19|173.64|171.14|4
1623922990000|2021-06-17 09:43:10|173.65|171.15|173.61|171.11|173.65|171.15|173.61|171.11|5
1623923000000|2021-06-17 09:43:20|173.65|171.15|173.59|171.09|173.65|171.15|173.59|171.09|17
1623923010000|2021-06-17 09:43:30|173.58|171.08|173.57|171.07|173.59|171.09|173.56|171.06|10
1623923020000|2021-06-17 09:43:40|173.58|171.08|173.59|171.09|173.6|171.1|173.57|171.07|12
1623923030000|2021-06-17 09:43:50|173.58|171.08|173.58|171.08|173.59|171.09|173.58|171.08|3
1623923040000|2021-06-17 09:44:00|173.59|171.09|173.67|171.17|173.68|171.18|173.58|171.08|9
1623923050000|2021-06-17 09:44:10|173.68|171.18|173.67|171.17|173.68|171.18|173.65|171.15|18
1623923060000|2021-06-17 09:44:20|173.66|171.16|173.67|171.17|173.67|171.17|173.66|171.16|2
1623923070000|2021-06-17 09:44:30|173.66|171.16|173.66|171.16|173.67|171.17|173.66|171.16|7
1623923080000|2021-06-17 09:44:40|173.65|171.15|173.65|171.15|173.66|171.16|173.65|171.15|9
1623923090000|2021-06-17 09:44:50|173.66|171.16|173.65|171.15|173.67|171.17|173.65|171.15|10
1623923100000|2021-06-17 09:45:00|173.64|171.14|173.64|171.14|173.64|171.14|173.63|171.13|3
1623923120000|2021-06-17 09:45:20|173.65|171.15|173.65|171.15|173.65|171.15|173.65|171.15|1
1623923130000|2021-06-17 09:45:30|173.64|171.14|173.64|171.14|173.64|171.14|173.64|171.14|1
1623923140000|2021-06-17 09:45:40|173.63|171.13|173.65|171.15|173.65|171.15|173.63|171.13|5
1623923160000|2021-06-17 09:46:00|173.67|171.17|173.67|171.17|173.67|171.17|173.67|171.17|1
1623923170000|2021-06-17 09:46:10|173.68|171.18|173.68|171.18|173.69|171.19|173.67|171.17|5
1623923180000|2021-06-17 09:46:20|173.69|171.19|173.69|171.19|173.69|171.19|173.69|171.19|1
1623923190000|2021-06-17 09:46:30|173.68|171.18|173.68|171.18|173.68|171.18|173.68|171.18|1
1623923200000|2021-06-17 09:46:40|173.69|171.19|173.69|171.19|173.69|171.19|173.68|171.18|5
1623923210000|2021-06-17 09:46:50|173.68|171.18|173.63|171.13|173.7|171.2|173.63|171.13|7
1623923220000|2021-06-17 09:47:00|173.64|171.14|173.64|171.14|173.65|171.15|173.62|171.12|16
1623923230000|2021-06-17 09:47:10|173.63|171.13|173.53|171.03|173.65|171.15|173.53|171.03|16
1623923240000|2021-06-17 09:47:20|173.52|171.02|173.45|170.95|173.55|171.05|173.45|170.95|17
1623923250000|2021-06-17 09:47:30|173.46|170.96|173.4|170.9|173.46|170.96|173.4|170.9|15
1623923260000|2021-06-17 09:47:40|173.39|170.89|173.42|170.92|173.42|170.92|173.39|170.89|12
1623923270000|2021-06-17 09:47:50|173.41|170.91|173.39|170.89|173.42|170.92|173.39|170.89|19
1623923280000|2021-06-17 09:48:00|173.41|170.91|173.4|170.9|173.42|170.92|173.4|170.9|14
1623923290000|2021-06-17 09:48:10|173.41|170.91|173.41|170.91|173.42|170.92|173.39|170.89|9
1623923300000|2021-06-17 09:48:20|173.42|170.92|173.38|170.88|173.42|170.92|173.38|170.88|13
1623923310000|2021-06-17 09:48:30|173.37|170.87|173.39|170.89|173.41|170.91|173.37|170.87|18
1623923320000|2021-06-17 09:48:40|173.38|170.88|173.4|170.9|173.4|170.9|173.38|170.88|20
1623923330000|2021-06-17 09:48:50|173.41|170.91|173.39|170.89|173.42|170.92|173.37|170.87|18
1623923340000|2021-06-17 09:49:00|173.38|170.88|173.3|170.8|173.41|170.91|173.3|170.8|14
1623923350000|2021-06-17 09:49:10|173.31|170.81|173.23|170.73|173.33|170.83|173.22|170.72|19
1623923360000|2021-06-17 09:49:20|173.22|170.72|173.25|170.75|173.25|170.75|173.22|170.72|8
1623923370000|2021-06-17 09:49:30|173.24|170.74|173.24|170.74|173.24|170.74|173.23|170.73|7
1623923380000|2021-06-17 09:49:40|173.23|170.73|173.27|170.77|173.29|170.79|173.23|170.73|13
1623923390000|2021-06-17 09:49:50|173.26|170.76|173.25|170.75|173.26|170.76|173.23|170.73|7
1623923400000|2021-06-17 09:50:00|173.27|170.77|173.34|170.84|173.34|170.84|173.27|170.77|4
1623923410000|2021-06-17 09:50:10|173.33|170.83|173.4|170.9|173.4|170.9|173.33|170.83|8
1623923420000|2021-06-17 09:50:20|173.39|170.89|173.48|170.98|173.48|170.98|173.39|170.89|9
1623923430000|2021-06-17 09:50:30|173.47|170.97|173.5|171|173.5|171|173.46|170.96|10
1623923440000|2021-06-17 09:50:40|173.49|170.99|173.5|171|173.53|171.03|173.49|170.99|11
1623923450000|2021-06-17 09:50:50|173.49|170.99|173.49|170.99|173.55|171.05|173.49|170.99|12
1623923460000|2021-06-17 09:51:00|173.5|171|173.48|170.98|173.53|171.03|173.48|170.98|13
1623923470000|2021-06-17 09:51:10|173.49|170.99|173.48|170.98|173.49|170.99|173.47|170.97|10
1623923480000|2021-06-17 09:51:20|173.47|170.97|173.51|171.01|173.51|171.01|173.47|170.97|10
1623923490000|2021-06-17 09:51:30|173.49|170.99|173.49|170.99|173.52|171.02|173.49|170.99|9
1623923500000|2021-06-17 09:51:40|173.5|171|173.51|171.01|173.51|171.01|173.5|171|2
1623923510000|2021-06-17 09:51:50|173.5|171|173.52|171.02|173.52|171.02|173.5|171|5
1623923520000|2021-06-17 09:52:00|173.51|171.01|173.47|170.97|173.53|171.03|173.47|170.97|8
1623923530000|2021-06-17 09:52:10|173.51|171.01|173.45|170.95|173.52|171.02|173.45|170.95|12
1623923540000|2021-06-17 09:52:20|173.44|170.94|173.44|170.94|173.44|170.94|173.43|170.93|5
1623923550000|2021-06-17 09:52:30|173.45|170.95|173.49|170.99|173.51|171.01|173.44|170.94|13
1623923560000|2021-06-17 09:52:40|173.5|171|173.51|171.01|173.51|171.01|173.49|170.99|13
1623923570000|2021-06-17 09:52:50|173.52|171.02|173.53|171.03|173.53|171.03|173.51|171.01|7
1623923580000|2021-06-17 09:53:00|173.52|171.02|173.53|171.03|173.53|171.03|173.51|171.01|6
1623923590000|2021-06-17 09:53:10|173.52|171.02|173.62|171.12|173.62|171.12|173.51|171.01|14
1623923600000|2021-06-17 09:53:20|173.63|171.13|173.57|171.07|173.64|171.14|173.57|171.07|14
1623923610000|2021-06-17 09:53:30|173.63|171.13|173.57|171.07|173.63|171.13|173.57|171.07|11
1623923620000|2021-06-17 09:53:40|173.68|171.18|173.67|171.17|173.68|171.18|173.66|171.16|6
1623923630000|2021-06-17 09:53:50|173.68|171.18|173.74|171.24|173.75|171.25|173.67|171.17|10
1623923640000|2021-06-17 09:54:00|173.73|171.23|173.76|171.26|173.76|171.26|173.73|171.23|6
1623923650000|2021-06-17 09:54:10|173.79|171.29|174.15|171.65|174.15|171.65|173.79|171.29|29
1623923660000|2021-06-17 09:54:20|174.13|171.63|174.14|171.64|174.17|171.67|174.1|171.6|17
1623923670000|2021-06-17 09:54:30|174.15|171.65|174.17|171.67|174.21|171.71|174.15|171.65|11
1623923680000|2021-06-17 09:54:40|174.18|171.68|174.18|171.68|174.23|171.73|174.15|171.65|19
1623923690000|2021-06-17 09:54:50|174.17|171.67|174.19|171.69|174.26|171.76|174.15|171.65|13
1623923700000|2021-06-17 09:55:00|174.2|171.7|174.25|171.75|174.27|171.77|174.19|171.69|18
1623923710000|2021-06-17 09:55:10|174.24|171.74|174.25|171.75|174.26|171.76|174.21|171.71|22
1623923720000|2021-06-17 09:55:20|174.26|171.76|174.11|171.61|174.27|171.77|174.11|171.61|23
1623923730000|2021-06-17 09:55:30|174.13|171.63|174.17|171.67|174.17|171.67|174.13|171.63|10
1623923740000|2021-06-17 09:55:40|174.16|171.66|174.14|171.64|174.16|171.66|174.13|171.63|6
1623923750000|2021-06-17 09:55:50|174.13|171.63|174.04|171.54|174.13|171.63|174.03|171.53|16
1623923760000|2021-06-17 09:56:00|174.03|171.53|174|171.5|174.03|171.53|174|171.5|13
1623923770000|2021-06-17 09:56:10|173.97|171.47|173.93|171.43|173.98|171.48|173.9|171.4|19
1623923780000|2021-06-17 09:56:20|173.92|171.42|173.93|171.43|173.94|171.44|173.91|171.41|12
1623923790000|2021-06-17 09:56:30|173.92|171.42|173.85|171.35|173.93|171.43|173.85|171.35|11
1623923800000|2021-06-17 09:56:40|173.84|171.34|173.84|171.34|173.86|171.36|173.84|171.34|11
1623923810000|2021-06-17 09:56:50|173.85|171.35|173.9|171.4|173.99|171.49|173.84|171.34|22
1623923820000|2021-06-17 09:57:00|173.91|171.41|173.81|171.31|173.92|171.42|173.78|171.28|16
1623923830000|2021-06-17 09:57:10|173.8|171.3|173.77|171.27|173.82|171.32|173.77|171.27|14
1623923840000|2021-06-17 09:57:20|173.78|171.28|173.77|171.27|173.79|171.29|173.76|171.26|12
1623923850000|2021-06-17 09:57:30|173.78|171.28|173.77|171.27|173.78|171.28|173.76|171.26|12
1623923860000|2021-06-17 09:57:40|173.78|171.28|174.02|171.52|174.04|171.54|173.77|171.27|19
1623923870000|2021-06-17 09:57:50|174.04|171.54|174.06|171.56|174.09|171.59|174.02|171.52|23
1623923880000|2021-06-17 09:58:00|174.07|171.57|173.98|171.48|174.09|171.59|173.97|171.47|18
1623923890000|2021-06-17 09:58:10|173.99|171.49|174.02|171.52|174.03|171.53|173.98|171.48|16
1623923900000|2021-06-17 09:58:20|174.01|171.51|173.97|171.47|174.02|171.52|173.97|171.47|22
1623923910000|2021-06-17 09:58:30|173.96|171.46|173.99|171.49|174.01|171.51|173.96|171.46|13
1623923920000|2021-06-17 09:58:40|173.98|171.48|173.86|171.36|173.99|171.49|173.85|171.35|22
1623923930000|2021-06-17 09:58:50|173.87|171.37|173.89|171.39|173.91|171.41|173.87|171.37|9
1623923940000|2021-06-17 09:59:00|173.88|171.38|173.93|171.43|173.95|171.45|173.88|171.38|22
1623923950000|2021-06-17 09:59:10|173.92|171.42|173.94|171.44|173.94|171.44|173.91|171.41|9
1623923960000|2021-06-17 09:59:20|173.95|171.45|173.92|171.42|173.97|171.47|173.92|171.42|11
1623923970000|2021-06-17 09:59:30|173.93|171.43|173.93|171.43|173.99|171.49|173.9|171.4|18
1623923980000|2021-06-17 09:59:40|173.94|171.44|173.97|171.47|173.98|171.48|173.93|171.43|11
1623923990000|2021-06-17 09:59:50|173.96|171.46|173.92|171.42|173.97|171.47|173.92|171.42|13
1623924000000|2021-06-17 10:00:00|173.91|171.41|174.06|171.56|174.06|171.56|173.89|171.39|19
1623924010000|2021-06-17 10:00:10|174.07|171.57|173.99|171.49|174.07|171.57|173.98|171.48|20
1623924020000|2021-06-17 10:00:20|173.98|171.48|173.98|171.48|173.99|171.49|173.97|171.47|11
1623924030000|2021-06-17 10:00:30|173.97|171.47|173.97|171.47|173.99|171.49|173.95|171.45|15
1623924040000|2021-06-17 10:00:40|173.95|171.45|173.95|171.45|173.97|171.47|173.94|171.44|15
1623924050000|2021-06-17 10:00:50|173.94|171.44|174.01|171.51|174.01|171.51|173.94|171.44|12
1623924060000|2021-06-17 10:01:00|174|171.5|173.99|171.49|174.01|171.51|173.99|171.49|4
1623924070000|2021-06-17 10:01:10|173.98|171.48|173.99|171.49|174.01|171.51|173.98|171.48|14
1623924080000|2021-06-17 10:01:20|173.98|171.48|173.97|171.47|173.98|171.48|173.97|171.47|4
1623924090000|2021-06-17 10:01:30|173.98|171.48|173.97|171.47|173.98|171.48|173.96|171.46|8
1623924100000|2021-06-17 10:01:40|173.98|171.48|173.97|171.47|173.99|171.49|173.97|171.47|6
1623924110000|2021-06-17 10:01:50|173.98|171.48|174|171.5|174.02|171.52|173.97|171.47|11
1623924120000|2021-06-17 10:02:00|173.99|171.49|173.98|171.48|174|171.5|173.98|171.48|8
1623924130000|2021-06-17 10:02:10|173.97|171.47|173.96|171.46|173.98|171.48|173.96|171.46|4
1623924140000|2021-06-17 10:02:20|173.95|171.45|173.89|171.39|173.95|171.45|173.89|171.39|6
1623924150000|2021-06-17 10:02:30|173.88|171.38|173.78|171.28|173.88|171.38|173.78|171.28|16
1623924160000|2021-06-17 10:02:40|173.79|171.29|173.79|171.29|173.8|171.3|173.78|171.28|9
1623924170000|2021-06-17 10:02:50|173.8|171.3|173.78|171.28|173.84|171.34|173.78|171.28|16
1623924180000|2021-06-17 10:03:00|173.77|171.27|173.79|171.29|173.79|171.29|173.76|171.26|4
1623924190000|2021-06-17 10:03:10|173.78|171.28|173.76|171.26|173.79|171.29|173.76|171.26|11
1623924200000|2021-06-17 10:03:20|173.75|171.25|173.72|171.22|173.75|171.25|173.72|171.22|7
1623924210000|2021-06-17 10:03:30|173.73|171.23|173.72|171.22|173.75|171.25|173.71|171.21|15
1623924220000|2021-06-17 10:03:40|173.71|171.21|173.73|171.23|173.75|171.25|173.71|171.21|13
1623924230000|2021-06-17 10:03:50|173.74|171.24|173.73|171.23|173.74|171.24|173.73|171.23|4
1623924240000|2021-06-17 10:04:00|173.72|171.22|173.71|171.21|173.73|171.23|173.69|171.19|16
1623924250000|2021-06-17 10:04:10|173.72|171.22|173.71|171.21|173.73|171.23|173.71|171.21|11
1623924260000|2021-06-17 10:04:20|173.72|171.22|173.75|171.25|173.75|171.25|173.72|171.22|4
1623924270000|2021-06-17 10:04:30|173.74|171.24|173.75|171.25|173.75|171.25|173.74|171.24|6
1623924280000|2021-06-17 10:04:40|173.76|171.26|173.75|171.25|173.76|171.26|173.75|171.25|2
1623924290000|2021-06-17 10:04:50|173.74|171.24|173.74|171.24|173.76|171.26|173.74|171.24|8
1623924300000|2021-06-17 10:05:00|173.73|171.23|173.61|171.11|173.73|171.23|173.6|171.1|12
1623924310000|2021-06-17 10:05:10|173.62|171.12|173.63|171.13|173.63|171.13|173.61|171.11|8
1623924320000|2021-06-17 10:05:20|173.62|171.12|173.62|171.12|173.65|171.15|173.62|171.12|7
1623924330000|2021-06-17 10:05:30|173.63|171.13|173.65|171.15|173.66|171.16|173.62|171.12|13
1623924340000|2021-06-17 10:05:40|173.66|171.16|173.62|171.12|173.74|171.24|173.62|171.12|18
1623924350000|2021-06-17 10:05:50|173.63|171.13|173.62|171.12|173.63|171.13|173.62|171.12|2
1623924360000|2021-06-17 10:06:00|173.63|171.13|173.61|171.11|173.65|171.15|173.61|171.11|16
1623924370000|2021-06-17 10:06:10|173.62|171.12|173.62|171.12|173.65|171.15|173.61|171.11|12
1623924400000|2021-06-17 10:06:40|173.6|171.1|173.6|171.1|173.61|171.11|173.52|171.02|18
1623924420000|2021-06-17 10:07:00|173.59|171.09|173.55|171.05|173.59|171.09|173.55|171.05|9
1623924430000|2021-06-17 10:07:10|173.54|171.04|173.54|171.04|173.55|171.05|173.54|171.04|5
1623924440000|2021-06-17 10:07:20|173.55|171.05|173.54|171.04|173.55|171.05|173.54|171.04|10
1623924450000|2021-06-17 10:07:30|173.55|171.05|173.54|171.04|173.55|171.05|173.54|171.04|8
1623924460000|2021-06-17 10:07:40|173.53|171.03|173.54|171.04|173.55|171.05|173.53|171.03|12
1623924470000|2021-06-17 10:07:50|173.55|171.05|173.55|171.05|173.55|171.05|173.53|171.03|11
1623924480000|2021-06-17 10:08:00|173.54|171.04|173.45|170.95|173.54|171.04|173.45|170.95|7
1623924490000|2021-06-17 10:08:10|173.46|170.96|173.42|170.92|173.46|170.96|173.42|170.92|8
1623924500000|2021-06-17 10:08:20|173.43|170.93|173.45|170.95|173.45|170.95|173.43|170.93|5
1623924510000|2021-06-17 10:08:30|173.44|170.94|173.44|170.94|173.48|170.98|173.44|170.94|15
1623924520000|2021-06-17 10:08:40|173.45|170.95|173.5|171|173.5|171|173.45|170.95|11
1623924530000|2021-06-17 10:08:50|173.51|171.01|173.56|171.06|173.57|171.07|173.51|171.01|10
1623924540000|2021-06-17 10:09:00|173.57|171.07|173.57|171.07|173.57|171.07|173.55|171.05|10
1623924550000|2021-06-17 10:09:10|173.56|171.06|173.57|171.07|173.58|171.08|173.55|171.05|20
1623924560000|2021-06-17 10:09:20|173.56|171.06|173.48|170.98|173.57|171.07|173.48|170.98|11
1623924570000|2021-06-17 10:09:30|173.47|170.97|173.46|170.96|173.48|170.98|173.45|170.95|12
1623924580000|2021-06-17 10:09:40|173.47|170.97|173.5|171|173.5|171|173.46|170.96|16
1623924590000|2021-06-17 10:09:50|173.49|170.99|173.48|170.98|173.49|170.99|173.47|170.97|6
1623924600000|2021-06-17 10:10:00|173.47|170.97|173.49|170.99|173.51|171.01|173.47|170.97|14
1623924610000|2021-06-17 10:10:10|173.51|171.01|173.54|171.04|173.55|171.05|173.48|170.98|12
1623924620000|2021-06-17 10:10:20|173.55|171.05|173.52|171.02|173.57|171.07|173.51|171.01|15
1623924630000|2021-06-17 10:10:30|173.51|171.01|173.52|171.02|173.52|171.02|173.51|171.01|4
1623924640000|2021-06-17 10:10:40|173.51|171.01|173.46|170.96|173.51|171.01|173.42|170.92|12
1623924650000|2021-06-17 10:10:50|173.47|170.97|173.51|171.01|173.52|171.02|173.46|170.96|13
1623924660000|2021-06-17 10:11:00|173.52|171.02|173.53|171.03|173.53|171.03|173.51|171.01|8
1623924670000|2021-06-17 10:11:10|173.54|171.04|173.58|171.08|173.58|171.08|173.53|171.03|16
1623924680000|2021-06-17 10:11:20|173.57|171.07|173.58|171.08|173.6|171.1|173.56|171.06|9
1623924690000|2021-06-17 10:11:30|173.6|171.1|173.63|171.13|173.63|171.13|173.58|171.08|9
1623924700000|2021-06-17 10:11:40|173.62|171.12|173.6|171.1|173.63|171.13|173.59|171.09|15
1623924710000|2021-06-17 10:11:50|173.59|171.09|173.59|171.09|173.59|171.09|173.59|171.09|1
1623924720000|2021-06-17 10:12:00|173.6|171.1|173.53|171.03|173.6|171.1|173.53|171.03|4
1623924730000|2021-06-17 10:12:10|173.54|171.04|173.55|171.05|173.55|171.05|173.54|171.04|4
1623924740000|2021-06-17 10:12:20|173.56|171.06|173.55|171.05|173.57|171.07|173.55|171.05|6
1623924750000|2021-06-17 10:12:30|173.54|171.04|173.53|171.03|173.55|171.05|173.52|171.02|13
1623924760000|2021-06-17 10:12:40|173.54|171.04|173.54|171.04|173.55|171.05|173.53|171.03|9
1623924770000|2021-06-17 10:12:50|173.53|171.03|173.58|171.08|173.58|171.08|173.53|171.03|5
1623924780000|2021-06-17 10:13:00|173.57|171.07|173.55|171.05|173.57|171.07|173.55|171.05|8
1623924790000|2021-06-17 10:13:10|173.54|171.04|173.52|171.02|173.54|171.04|173.51|171.01|5
1623924800000|2021-06-17 10:13:20|173.51|171.01|173.6|171.1|173.6|171.1|173.51|171.01|16
1623924810000|2021-06-17 10:13:30|173.59|171.09|173.58|171.08|173.6|171.1|173.58|171.08|10
1623924820000|2021-06-17 10:13:40|173.59|171.09|173.58|171.08|173.6|171.1|173.58|171.08|5
1623924830000|2021-06-17 10:13:50|173.59|171.09|173.61|171.11|173.61|171.11|173.59|171.09|3
1623924840000|2021-06-17 10:14:00|173.62|171.12|173.6|171.1|173.63|171.13|173.59|171.09|9
1623924850000|2021-06-17 10:14:10|173.61|171.11|173.6|171.1|173.61|171.11|173.6|171.1|8
1623924860000|2021-06-17 10:14:20|173.61|171.11|173.52|171.02|173.61|171.11|173.52|171.02|8
1623924880000|2021-06-17 10:14:40|173.54|171.04|173.52|171.02|173.54|171.04|173.52|171.02|4
1623924890000|2021-06-17 10:14:50|173.53|171.03|173.56|171.06|173.57|171.07|173.52|171.02|13
1623924900000|2021-06-17 10:15:00|173.57|171.07|173.58|171.08|173.59|171.09|173.57|171.07|14
1623924910000|2021-06-17 10:15:10|173.55|171.05|173.75|171.25|173.76|171.26|173.55|171.05|30
1623924920000|2021-06-17 10:15:20|173.74|171.24|173.76|171.26|173.76|171.26|173.73|171.23|5
1623924930000|2021-06-17 10:15:30|173.77|171.27|173.74|171.24|173.79|171.29|173.74|171.24|18
1623924940000|2021-06-17 10:15:40|173.75|171.25|173.78|171.28|173.78|171.28|173.75|171.25|15
1623924950000|2021-06-17 10:15:50|173.79|171.29|173.84|171.34|173.85|171.35|173.79|171.29|11
1623924960000|2021-06-17 10:16:00|173.85|171.35|173.77|171.27|173.85|171.35|173.77|171.27|12
1623924970000|2021-06-17 10:16:10|173.78|171.28|173.84|171.34|173.84|171.34|173.77|171.27|7
1623924980000|2021-06-17 10:16:20|173.83|171.33|173.83|171.33|173.83|171.33|173.8|171.3|11
1623924990000|2021-06-17 10:16:30|173.84|171.34|173.84|171.34|173.84|171.34|173.81|171.31|13
1623925000000|2021-06-17 10:16:40|173.83|171.33|173.85|171.35|173.85|171.35|173.83|171.33|7
1623925010000|2021-06-17 10:16:50|173.84|171.34|173.83|171.33|173.85|171.35|173.82|171.32|10
1623925020000|2021-06-17 10:17:00|173.84|171.34|173.83|171.33|173.85|171.35|173.82|171.32|12
1623925030000|2021-06-17 10:17:10|173.82|171.32|173.82|171.32|173.83|171.33|173.81|171.31|7
1623925040000|2021-06-17 10:17:20|173.81|171.31|173.82|171.32|173.83|171.33|173.81|171.31|14
1623925050000|2021-06-17 10:17:30|173.83|171.33|173.79|171.29|173.83|171.33|173.79|171.29|9
1623925060000|2021-06-17 10:17:40|173.78|171.28|173.8|171.3|173.81|171.31|173.78|171.28|7
1623925070000|2021-06-17 10:17:50|173.82|171.32|173.83|171.33|173.83|171.33|173.82|171.32|14
1623925080000|2021-06-17 10:18:00|173.84|171.34|173.82|171.32|173.85|171.35|173.81|171.31|16
1623925090000|2021-06-17 10:18:10|173.83|171.33|173.83|171.33|173.84|171.34|173.82|171.32|5
1623925100000|2021-06-17 10:18:20|173.82|171.32|173.81|171.31|173.82|171.32|173.81|171.31|2
1623925110000|2021-06-17 10:18:30|173.82|171.32|173.8|171.3|173.82|171.32|173.79|171.29|10
1623925120000|2021-06-17 10:18:40|173.79|171.29|173.81|171.31|173.83|171.33|173.79|171.29|13
1623925130000|2021-06-17 10:18:50|173.82|171.32|173.81|171.31|173.82|171.32|173.81|171.31|10
1623925140000|2021-06-17 10:19:00|173.8|171.3|173.82|171.32|173.82|171.32|173.78|171.28|8
1623925150000|2021-06-17 10:19:10|173.8|171.3|173.79|171.29|173.8|171.3|173.79|171.29|2
1623925160000|2021-06-17 10:19:20|173.8|171.3|173.8|171.3|173.8|171.3|173.8|171.3|1
1623925170000|2021-06-17 10:19:30|173.78|171.28|173.78|171.28|173.78|171.28|173.78|171.28|1
1623925180000|2021-06-17 10:19:40|173.77|171.27|173.81|171.31|173.82|171.32|173.77|171.27|4
1623925190000|2021-06-17 10:19:50|173.82|171.32|173.82|171.32|173.82|171.32|173.81|171.31|3
1623925200000|2021-06-17 10:20:00|173.8|171.3|173.69|171.19|173.8|171.3|173.69|171.19|9
1623925210000|2021-06-17 10:20:10|173.68|171.18|173.59|171.09|173.68|171.18|173.59|171.09|16
1623925220000|2021-06-17 10:20:20|173.58|171.08|173.55|171.05|173.58|171.08|173.52|171.02|22
1623925230000|2021-06-17 10:20:30|173.54|171.04|173.54|171.04|173.56|171.06|173.54|171.04|12
1623925240000|2021-06-17 10:20:40|173.52|171.02|173.54|171.04|173.54|171.04|173.52|171.02|3
1623925250000|2021-06-17 10:20:50|173.55|171.05|173.55|171.05|173.55|171.05|173.54|171.04|3
1623925260000|2021-06-17 10:21:00|173.54|171.04|173.55|171.05|173.55|171.05|173.54|171.04|8
1623925270000|2021-06-17 10:21:10|173.56|171.06|173.55|171.05|173.58|171.08|173.55|171.05|8
1623925280000|2021-06-17 10:21:20|173.56|171.06|173.58|171.08|173.58|171.08|173.55|171.05|12
1623925290000|2021-06-17 10:21:30|173.57|171.07|173.56|171.06|173.58|171.08|173.55|171.05|8
1623925300000|2021-06-17 10:21:40|173.55|171.05|173.53|171.03|173.55|171.05|173.52|171.02|9
1623925310000|2021-06-17 10:21:50|173.54|171.04|173.54|171.04|173.54|171.04|173.54|171.04|1
1623925320000|2021-06-17 10:22:00|173.55|171.05|173.53|171.03|173.55|171.05|173.53|171.03|3
1623925330000|2021-06-17 10:22:10|173.52|171.02|173.52|171.02|173.53|171.03|173.51|171.01|8
1623925340000|2021-06-17 10:22:20|173.51|171.01|173.51|171.01|173.51|171.01|173.5|171|3
1623925350000|2021-06-17 10:22:30|173.5|171|173.53|171.03|173.53|171.03|173.5|171|3
1623925360000|2021-06-17 10:22:40|173.51|171.01|173.51|171.01|173.51|171.01|173.51|171.01|1
1623925370000|2021-06-17 10:22:50|173.52|171.02|173.51|171.01|173.53|171.03|173.51|171.01|3
1623925380000|2021-06-17 10:23:00|173.5|171|173.48|170.98|173.51|171.01|173.46|170.96|14
1623925390000|2021-06-17 10:23:10|173.49|170.99|173.54|171.04|173.54|171.04|173.49|170.99|9
1623925400000|2021-06-17 10:23:20|173.52|171.02|173.54|171.04|173.55|171.05|173.52|171.02|5
1623925410000|2021-06-17 10:23:30|173.55|171.05|173.61|171.11|173.61|171.11|173.54|171.04|8
1623925420000|2021-06-17 10:23:40|173.6|171.1|173.55|171.05|173.62|171.12|173.55|171.05|11
1623925430000|2021-06-17 10:23:50|173.56|171.06|173.59|171.09|173.6|171.1|173.55|171.05|11
1623925440000|2021-06-17 10:24:00|173.6|171.1|173.6|171.1|173.61|171.11|173.59|171.09|12
1623925450000|2021-06-17 10:24:10|173.59|171.09|173.64|171.14|173.65|171.15|173.59|171.09|9
1623925460000|2021-06-17 10:24:20|173.65|171.15|173.6|171.1|173.65|171.15|173.58|171.08|16
1623925470000|2021-06-17 10:24:30|173.59|171.09|173.56|171.06|173.6|171.1|173.56|171.06|6
1623925480000|2021-06-17 10:24:40|173.55|171.05|173.56|171.06|173.57|171.07|173.54|171.04|10
1623925490000|2021-06-17 10:24:50|173.55|171.05|173.56|171.06|173.56|171.06|173.55|171.05|8
1623925500000|2021-06-17 10:25:00|173.55|171.05|173.56|171.06|173.56|171.06|173.55|171.05|4
1623925510000|2021-06-17 10:25:10|173.57|171.07|173.64|171.14|173.65|171.15|173.57|171.07|9
1623925520000|2021-06-17 10:25:20|173.65|171.15|173.65|171.15|173.65|171.15|173.65|171.15|1
1623925530000|2021-06-17 10:25:30|173.64|171.14|173.64|171.14|173.65|171.15|173.64|171.14|3
1623925540000|2021-06-17 10:25:40|173.65|171.15|173.66|171.16|173.66|171.16|173.65|171.15|2
1623925550000|2021-06-17 10:25:50|173.67|171.17|173.69|171.19|173.69|171.19|173.67|171.17|2
1623925560000|2021-06-17 10:26:00|173.7|171.2|173.68|171.18|173.73|171.23|173.68|171.18|15
1623925570000|2021-06-17 10:26:10|173.73|171.23|173.7|171.2|173.73|171.23|173.68|171.18|10
1623925580000|2021-06-17 10:26:20|173.71|171.21|173.71|171.21|173.71|171.21|173.71|171.21|1
1623925590000|2021-06-17 10:26:30|173.72|171.22|173.8|171.3|173.8|171.3|173.71|171.21|12
1623925600000|2021-06-17 10:26:40|173.76|171.26|173.77|171.27|173.8|171.3|173.75|171.25|13
1623925610000|2021-06-17 10:26:50|173.78|171.28|173.78|171.28|173.78|171.28|173.77|171.27|9
1623925620000|2021-06-17 10:27:00|173.79|171.29|173.75|171.25|173.79|171.29|173.74|171.24|11
1623925630000|2021-06-17 10:27:10|173.74|171.24|173.73|171.23|173.75|171.25|173.73|171.23|4
1623925640000|2021-06-17 10:27:20|173.74|171.24|173.74|171.24|173.75|171.25|173.74|171.24|5
1623925650000|2021-06-17 10:27:30|173.75|171.25|173.73|171.23|173.75|171.25|173.73|171.23|5
1623925660000|2021-06-17 10:27:40|173.72|171.22|173.72|171.22|173.72|171.22|173.72|171.22|1
1623925670000|2021-06-17 10:27:50|173.71|171.21|173.71|171.21|173.73|171.23|173.71|171.21|5
1623925680000|2021-06-17 10:28:00|173.69|171.19|173.69|171.19|173.7|171.2|173.68|171.18|5
1623925690000|2021-06-17 10:28:10|173.68|171.18|173.68|171.18|173.72|171.22|173.68|171.18|3
1623925700000|2021-06-17 10:28:20|173.7|171.2|173.67|171.17|173.7|171.2|173.67|171.17|2
1623925720000|2021-06-17 10:28:40|173.68|171.18|173.66|171.16|173.68|171.18|173.66|171.16|7
1623925730000|2021-06-17 10:28:50|173.67|171.17|173.67|171.17|173.67|171.17|173.66|171.16|3
1623925740000|2021-06-17 10:29:00|173.65|171.15|173.66|171.16|173.68|171.18|173.64|171.14|18
1623925750000|2021-06-17 10:29:10|173.67|171.17|173.66|171.16|173.67|171.17|173.65|171.15|9
1623925760000|2021-06-17 10:29:20|173.65|171.15|173.67|171.17|173.68|171.18|173.65|171.15|7
1623925770000|2021-06-17 10:29:30|173.68|171.18|173.64|171.14|173.68|171.18|173.63|171.13|6
1623925780000|2021-06-17 10:29:40|173.65|171.15|173.65|171.15|173.65|171.15|173.65|171.15|1
1623925790000|2021-06-17 10:29:50|173.61|171.11|173.64|171.14|173.64|171.14|173.6|171.1|11
1623925800000|2021-06-17 10:30:00|173.63|171.13|173.6|171.1|173.67|171.17|173.6|171.1|19
1623925810000|2021-06-17 10:30:10|173.59|171.09|173.53|171.03|173.59|171.09|173.52|171.02|4
1623925820000|2021-06-17 10:30:20|173.57|171.07|173.47|170.97|173.57|171.07|173.47|170.97|17
1623925830000|2021-06-17 10:30:30|173.49|170.99|173.46|170.96|173.49|170.99|173.46|170.96|7
1623925840000|2021-06-17 10:30:40|173.48|170.98|173.5|171|173.51|171.01|173.48|170.98|8
1623925850000|2021-06-17 10:30:50|173.51|171.01|173.48|170.98|173.52|171.02|173.48|170.98|6
1623925860000|2021-06-17 10:31:00|173.47|170.97|173.49|170.99|173.49|170.99|173.47|170.97|3
1623925870000|2021-06-17 10:31:10|173.5|171|173.47|170.97|173.5|171|173.46|170.96|4
1623925880000|2021-06-17 10:31:20|173.48|170.98|173.53|171.03|173.54|171.04|173.48|170.98|10
1623925890000|2021-06-17 10:31:30|173.54|171.04|173.54|171.04|173.54|171.04|173.54|171.04|1
1623925900000|2021-06-17 10:31:40|173.55|171.05|173.54|171.04|173.55|171.05|173.54|171.04|2
1623925910000|2021-06-17 10:31:50|173.55|171.05|173.6|171.1|173.6|171.1|173.55|171.05|9
1623925920000|2021-06-17 10:32:00|173.59|171.09|173.55|171.05|173.6|171.1|173.55|171.05|10
1623925930000|2021-06-17 10:32:10|173.54|171.04|173.54|171.04|173.54|171.04|173.48|170.98|13
1623925940000|2021-06-17 10:32:20|173.5|171|173.46|170.96|173.54|171.04|173.46|170.96|13
1623925950000|2021-06-17 10:32:30|173.48|170.98|173.47|170.97|173.5|171|173.46|170.96|7
1623925960000|2021-06-17 10:32:40|173.48|170.98|173.48|170.98|173.48|170.98|173.47|170.97|3
1623925970000|2021-06-17 10:32:50|173.47|170.97|173.5|171|173.5|171|173.47|170.97|8
1623925980000|2021-06-17 10:33:00|173.51|171.01|173.48|170.98|173.52|171.02|173.46|170.96|14
1623925990000|2021-06-17 10:33:10|173.45|170.95|173.46|170.96|173.47|170.97|173.42|170.92|4
1623926000000|2021-06-17 10:33:20|173.41|170.91|173.28|170.78|173.45|170.95|173.25|170.75|16
1623926010000|2021-06-17 10:33:30|173.27|170.77|173.1|170.6|173.28|170.78|173.09|170.59|12
1623926020000|2021-06-17 10:33:40|173.12|170.62|173.07|170.57|173.12|170.62|173.02|170.52|10
1623926030000|2021-06-17 10:33:50|173.04|170.54|173.05|170.55|173.06|170.56|173.04|170.54|5
1623926040000|2021-06-17 10:34:00|173|170.5|172.99|170.49|173.01|170.51|172.98|170.48|7
1623926050000|2021-06-17 10:34:10|173.01|170.51|173.08|170.58|173.08|170.58|173.01|170.51|7
1623926060000|2021-06-17 10:34:20|173.09|170.59|173.08|170.58|173.11|170.61|173.08|170.58|6
1623926070000|2021-06-17 10:34:30|173.11|170.61|173.15|170.65|173.15|170.65|173.11|170.61|7
1623926080000|2021-06-17 10:34:40|173.12|170.62|173.09|170.59|173.12|170.62|173.08|170.58|9
1623926090000|2021-06-17 10:34:50|173.11|170.61|173.07|170.57|173.11|170.61|173.07|170.57|7
1623926100000|2021-06-17 10:35:00|173.1|170.6|173.16|170.66|173.2|170.7|173.09|170.59|12
1623926110000|2021-06-17 10:35:10|173.17|170.67|173.19|170.69|173.2|170.7|173.16|170.66|8
1623926120000|2021-06-17 10:35:20|173.2|170.7|173.21|170.71|173.21|170.71|173.16|170.66|5
1623926130000|2021-06-17 10:35:30|173.23|170.73|173.24|170.74|173.25|170.75|173.23|170.73|8
1623926140000|2021-06-17 10:35:40|173.23|170.73|173.24|170.74|173.24|170.74|173.23|170.73|6
1623926150000|2021-06-17 10:35:50|173.26|170.76|173.23|170.73|173.27|170.77|173.23|170.73|4
1623926160000|2021-06-17 10:36:00|173.27|170.77|173.23|170.73|173.27|170.77|173.23|170.73|10
1623926170000|2021-06-17 10:36:10|173.22|170.72|173.21|170.71|173.22|170.72|173.19|170.69|12
1623926180000|2021-06-17 10:36:20|173.23|170.73|173.22|170.72|173.23|170.73|173.21|170.71|10
1623926190000|2021-06-17 10:36:30|173.23|170.73|173.13|170.63|173.23|170.73|173.13|170.63|9
1623926200000|2021-06-17 10:36:40|173.17|170.67|173.13|170.63|173.17|170.67|173.11|170.61|9
1623926210000|2021-06-17 10:36:50|173.14|170.64|173.1|170.6|173.14|170.64|173.1|170.6|11
1623926220000|2021-06-17 10:37:00|173.09|170.59|173.09|170.59|173.1|170.6|173.08|170.58|5
1623926230000|2021-06-17 10:37:10|173.08|170.58|173.03|170.53|173.1|170.6|173.03|170.53|9
1623926240000|2021-06-17 10:37:20|173.05|170.55|173.03|170.53|173.06|170.56|173.02|170.52|6
1623926250000|2021-06-17 10:37:30|173.02|170.52|173.02|170.52|173.04|170.54|173.01|170.51|7
1623926260000|2021-06-17 10:37:40|173.03|170.53|173.08|170.58|173.09|170.59|173.03|170.53|12
1623926270000|2021-06-17 10:37:50|173.09|170.59|173.06|170.56|173.09|170.59|173.05|170.55|9
1623926280000|2021-06-17 10:38:00|173.05|170.55|173.03|170.53|173.05|170.55|173.01|170.51|9
1623926290000|2021-06-17 10:38:10|173.04|170.54|172.95|170.45|173.04|170.54|172.94|170.44|16
1623926300000|2021-06-17 10:38:20|172.94|170.44|172.95|170.45|172.96|170.46|172.91|170.41|11
1623926310000|2021-06-17 10:38:30|172.93|170.43|172.97|170.47|172.97|170.47|172.9|170.4|6
1623926320000|2021-06-17 10:38:40|172.95|170.45|172.99|170.49|173|170.5|172.94|170.44|13
1623926330000|2021-06-17 10:38:50|172.98|170.48|172.92|170.42|172.99|170.49|172.9|170.4|8
1623926370000|2021-06-17 10:39:30|172.94|170.44|172.93|170.43|172.94|170.44|172.93|170.43|2
1623926390000|2021-06-17 10:39:50|172.92|170.42|172.96|170.46|172.98|170.48|172.92|170.42|9
1623926400000|2021-06-17 10:40:00|172.97|170.47|172.92|170.42|172.97|170.47|172.92|170.42|8
1623926410000|2021-06-17 10:40:10|172.9|170.4|172.92|170.42|172.92|170.42|172.9|170.4|7
1623926420000|2021-06-17 10:40:20|172.91|170.41|172.92|170.42|172.93|170.43|172.91|170.41|9
1623926430000|2021-06-17 10:40:30|172.93|170.43|172.94|170.44|172.96|170.46|172.91|170.41|5
1623926440000|2021-06-17 10:40:40|172.93|170.43|172.98|170.48|172.99|170.49|172.93|170.43|10
1623926450000|2021-06-17 10:40:50|172.96|170.46|173.06|170.56|173.06|170.56|172.96|170.46|11
1623926460000|2021-06-17 10:41:00|172.99|170.49|173.01|170.51|173.02|170.52|172.98|170.48|8
1623926470000|2021-06-17 10:41:10|173.02|170.52|173.01|170.51|173.02|170.52|172.98|170.48|19
1623926480000|2021-06-17 10:41:20|173|170.5|172.98|170.48|173.06|170.56|172.96|170.46|16
1623926490000|2021-06-17 10:41:30|173.04|170.54|173.02|170.52|173.04|170.54|172.98|170.48|14
1623926500000|2021-06-17 10:41:40|172.99|170.49|173.01|170.51|173.01|170.51|172.99|170.49|11
1623926510000|2021-06-17 10:41:50|173.02|170.52|173.07|170.57|173.08|170.58|173|170.5|12
1623926520000|2021-06-17 10:42:00|173.08|170.58|173.06|170.56|173.09|170.59|173.06|170.56|15
1623926530000|2021-06-17 10:42:10|173.07|170.57|173.08|170.58|173.08|170.58|173.06|170.56|6
1623926540000|2021-06-17 10:42:20|173.06|170.56|173.01|170.51|173.06|170.56|173.01|170.51|12
1623926550000|2021-06-17 10:42:30|173.03|170.53|173.05|170.55|173.06|170.56|173|170.5|15
1623926560000|2021-06-17 10:42:40|173.04|170.54|173.02|170.52|173.07|170.57|173.01|170.51|21
1623926570000|2021-06-17 10:42:50|173.05|170.55|173.04|170.54|173.06|170.56|173.03|170.53|10
1623926580000|2021-06-17 10:43:00|173.06|170.56|173.06|170.56|173.06|170.56|173.02|170.52|11
1623926590000|2021-06-17 10:43:10|173.07|170.57|173.05|170.55|173.07|170.57|173.05|170.55|9
1623926600000|2021-06-17 10:43:20|173.06|170.56|173.07|170.57|173.11|170.61|173.06|170.56|20
1623926610000|2021-06-17 10:43:30|173.08|170.58|173.09|170.59|173.11|170.61|173.08|170.58|11
1623926620000|2021-06-17 10:43:40|173.11|170.61|173.06|170.56|173.11|170.61|173.05|170.55|8
1623926630000|2021-06-17 10:43:50|173.09|170.59|173.07|170.57|173.09|170.59|173.05|170.55|9
1623926640000|2021-06-17 10:44:00|173.09|170.59|173.05|170.55|173.09|170.59|173.04|170.54|10
1623926650000|2021-06-17 10:44:10|173.04|170.54|173.03|170.53|173.04|170.54|173.03|170.53|2
1623926660000|2021-06-17 10:44:20|173.05|170.55|173.03|170.53|173.05|170.55|173.03|170.53|4
1623926670000|2021-06-17 10:44:30|173.02|170.52|173.03|170.53|173.04|170.54|173.02|170.52|4
1623926680000|2021-06-17 10:44:40|173.04|170.54|173.07|170.57|173.07|170.57|173.02|170.52|10
1623926690000|2021-06-17 10:44:50|173.04|170.54|173.03|170.53|173.07|170.57|173.03|170.53|3
1623926700000|2021-06-17 10:45:00|173.04|170.54|172.97|170.47|173.04|170.54|172.91|170.41|12
1623926710000|2021-06-17 10:45:10|172.96|170.46|173.04|170.54|173.04|170.54|172.93|170.43|16
1623926720000|2021-06-17 10:45:20|173.02|170.52|173.02|170.52|173.04|170.54|173.01|170.51|10
1623926730000|2021-06-17 10:45:30|173.03|170.53|173.06|170.56|173.12|170.62|173.03|170.53|14
1623926740000|2021-06-17 10:45:40|173.09|170.59|173.08|170.58|173.13|170.63|173.08|170.58|13
1623926750000|2021-06-17 10:45:50|173.12|170.62|173.13|170.63|173.14|170.64|173.09|170.59|11
1623926760000|2021-06-17 10:46:00|173.14|170.64|173.16|170.66|173.16|170.66|173.11|170.61|6
1623926770000|2021-06-17 10:46:10|173.14|170.64|173.12|170.62|173.16|170.66|173.08|170.58|13
1623926780000|2021-06-17 10:46:20|173.14|170.64|173.14|170.64|173.14|170.64|173.14|170.64|1
1623926790000|2021-06-17 10:46:30|173.13|170.63|173.11|170.61|173.15|170.65|173.1|170.6|10
1623926800000|2021-06-17 10:46:40|173.08|170.58|173.15|170.65|173.15|170.65|173.08|170.58|14
1623926810000|2021-06-17 10:46:50|173.16|170.66|173.19|170.69|173.19|170.69|173.13|170.63|10
1623926820000|2021-06-17 10:47:00|173.18|170.68|173.19|170.69|173.19|170.69|173.13|170.63|10
1623926830000|2021-06-17 10:47:10|173.18|170.68|173.17|170.67|173.2|170.7|173.17|170.67|9
1623926840000|2021-06-17 10:47:20|173.19|170.69|173.19|170.69|173.2|170.7|173.18|170.68|9
1623926850000|2021-06-17 10:47:30|173.2|170.7|173.2|170.7|173.21|170.71|173.17|170.67|16
1623926860000|2021-06-17 10:47:40|173.18|170.68|173.19|170.69|173.19|170.69|173.18|170.68|2
1623926870000|2021-06-17 10:47:50|173.17|170.67|173.19|170.69|173.21|170.71|173.17|170.67|7
1623926880000|2021-06-17 10:48:00|173.2|170.7|173.19|170.69|173.21|170.71|173.17|170.67|8
1623926890000|2021-06-17 10:48:10|173.18|170.68|173.2|170.7|173.2|170.7|173.16|170.66|10
1623926900000|2021-06-17 10:48:20|173.19|170.69|173.24|170.74|173.29|170.79|173.16|170.66|16
1623926910000|2021-06-17 10:48:30|173.28|170.78|173.15|170.65|173.28|170.78|173.14|170.64|14
1623926920000|2021-06-17 10:48:40|173.13|170.63|173.16|170.66|173.16|170.66|173.13|170.63|6
1623926930000|2021-06-17 10:48:50|173.15|170.65|173.17|170.67|173.17|170.67|173.15|170.65|9
1623926940000|2021-06-17 10:49:00|173.16|170.66|173.08|170.58|173.16|170.66|173.08|170.58|9
1623926950000|2021-06-17 10:49:10|173.07|170.57|173.08|170.58|173.08|170.58|173.07|170.57|4
1623926960000|2021-06-17 10:49:20|173.07|170.57|173.07|170.57|173.09|170.59|173.07|170.57|11
1623926970000|2021-06-17 10:49:30|173.08|170.58|173.12|170.62|173.12|170.62|173.07|170.57|6
1623926980000|2021-06-17 10:49:40|173.11|170.61|173.12|170.62|173.12|170.62|173.11|170.61|8
1623926990000|2021-06-17 10:49:50|173.13|170.63|173.13|170.63|173.15|170.65|173.12|170.62|10
1623927000000|2021-06-17 10:50:00|173.12|170.62|173.1|170.6|173.12|170.62|173.08|170.58|11
1623927010000|2021-06-17 10:50:10|173.09|170.59|173.15|170.65|173.15|170.65|173.09|170.59|16
1623927020000|2021-06-17 10:50:20|173.14|170.64|173.12|170.62|173.16|170.66|173.12|170.62|16
1623927030000|2021-06-17 10:50:30|173.14|170.64|173.15|170.65|173.16|170.66|173.13|170.63|5
1623927040000|2021-06-17 10:50:40|173.16|170.66|173.17|170.67|173.18|170.68|173.15|170.65|9
1623927050000|2021-06-17 10:50:50|173.16|170.66|173.16|170.66|173.18|170.68|173.16|170.66|9
1623927060000|2021-06-17 10:51:00|173.17|170.67|173.12|170.62|173.17|170.67|173.11|170.61|6
1623927070000|2021-06-17 10:51:10|173.14|170.64|173.14|170.64|173.14|170.64|173.14|170.64|1
1623927080000|2021-06-17 10:51:20|173.13|170.63|173.07|170.57|173.13|170.63|173.07|170.57|8
1623927090000|2021-06-17 10:51:30|173.06|170.56|172.91|170.41|173.06|170.56|172.91|170.41|15
1623927100000|2021-06-17 10:51:40|172.9|170.4|172.89|170.39|172.91|170.41|172.89|170.39|15
1623927110000|2021-06-17 10:51:50|172.87|170.37|172.9|170.4|172.91|170.41|172.85|170.35|22
1623927120000|2021-06-17 10:52:00|172.91|170.41|172.89|170.39|172.92|170.42|172.86|170.36|18
1623927130000|2021-06-17 10:52:10|172.86|170.36|172.93|170.43|172.93|170.43|172.86|170.36|17
1623927140000|2021-06-17 10:52:20|172.94|170.44|172.91|170.41|172.95|170.45|172.9|170.4|14
1623927150000|2021-06-17 10:52:30|172.92|170.42|172.92|170.42|172.94|170.44|172.91|170.41|10
1623927160000|2021-06-17 10:52:40|172.91|170.41|172.83|170.33|172.91|170.41|172.83|170.33|17
1623927170000|2021-06-17 10:52:50|172.84|170.34|172.77|170.27|172.86|170.36|172.77|170.27|12
1623927180000|2021-06-17 10:53:00|172.76|170.26|172.81|170.31|172.81|170.31|172.76|170.26|15
1623927190000|2021-06-17 10:53:10|172.8|170.3|172.8|170.3|172.82|170.32|172.8|170.3|5
1623927200000|2021-06-17 10:53:20|172.81|170.31|172.81|170.31|172.83|170.33|172.79|170.29|13
1623927210000|2021-06-17 10:53:30|172.8|170.3|172.78|170.28|172.81|170.31|172.78|170.28|7
1623927220000|2021-06-17 10:53:40|172.77|170.27|172.79|170.29|172.79|170.29|172.77|170.27|5
1623927230000|2021-06-17 10:53:50|172.8|170.3|172.8|170.3|172.8|170.3|172.78|170.28|11
1623927240000|2021-06-17 10:54:00|172.81|170.31|172.77|170.27|172.81|170.31|172.77|170.27|20
1623927250000|2021-06-17 10:54:10|172.78|170.28|172.81|170.31|172.84|170.34|172.77|170.27|14
1623927260000|2021-06-17 10:54:20|172.82|170.32|172.87|170.37|172.89|170.39|172.8|170.3|21
1623927270000|2021-06-17 10:54:30|172.89|170.39|172.92|170.42|172.97|170.47|172.87|170.37|10
1623927280000|2021-06-17 10:54:40|172.91|170.41|172.86|170.36|172.91|170.41|172.83|170.33|16
1623927290000|2021-06-17 10:54:50|172.85|170.35|172.86|170.36|172.86|170.36|172.83|170.33|10
1623927300000|2021-06-17 10:55:00|172.85|170.35|172.85|170.35|172.86|170.36|172.84|170.34|9
1623927310000|2021-06-17 10:55:10|172.86|170.36|172.86|170.36|172.87|170.37|172.84|170.34|7
1623927320000|2021-06-17 10:55:20|172.87|170.37|172.84|170.34|172.89|170.39|172.82|170.32|13
1623927330000|2021-06-17 10:55:30|172.89|170.39|172.91|170.41|172.91|170.41|172.84|170.34|14
1623927340000|2021-06-17 10:55:40|172.89|170.39|172.92|170.42|172.93|170.43|172.89|170.39|10
1623927350000|2021-06-17 10:55:50|172.91|170.41|172.91|170.41|172.92|170.42|172.9|170.4|11
1623927360000|2021-06-17 10:56:00|172.92|170.42|172.98|170.48|172.98|170.48|172.91|170.41|13
1623927370000|2021-06-17 10:56:10|172.96|170.46|172.96|170.46|172.97|170.47|172.9|170.4|7
1623927380000|2021-06-17 10:56:20|172.97|170.47|172.98|170.48|172.98|170.48|172.96|170.46|6
1623927390000|2021-06-17 10:56:30|172.97|170.47|172.9|170.4|172.98|170.48|172.88|170.38|12
1623927400000|2021-06-17 10:56:40|172.91|170.41|172.9|170.4|172.91|170.41|172.87|170.37|6
1623927410000|2021-06-17 10:56:50|172.89|170.39|172.89|170.39|172.9|170.4|172.87|170.37|15
1623927420000|2021-06-17 10:57:00|172.9|170.4|172.87|170.37|172.9|170.4|172.87|170.37|5
1623927430000|2021-06-17 10:57:10|172.88|170.38|172.87|170.37|172.88|170.38|172.85|170.35|9
1623927440000|2021-06-17 10:57:20|172.89|170.39|172.93|170.43|172.94|170.44|172.88|170.38|14
1623927450000|2021-06-17 10:57:30|172.92|170.42|172.92|170.42|172.94|170.44|172.92|170.42|6
1623927460000|2021-06-17 10:57:40|172.91|170.41|172.89|170.39|172.91|170.41|172.87|170.37|15
1623927470000|2021-06-17 10:57:50|172.9|170.4|172.95|170.45|172.95|170.45|172.88|170.38|13
1623927480000|2021-06-17 10:58:00|172.94|170.44|172.96|170.46|172.97|170.47|172.94|170.44|10
1623927490000|2021-06-17 10:58:10|172.95|170.45|172.9|170.4|172.96|170.46|172.9|170.4|15
1623927500000|2021-06-17 10:58:20|172.89|170.39|172.9|170.4|172.91|170.41|172.89|170.39|14
1623927510000|2021-06-17 10:58:30|172.88|170.38|172.89|170.39|172.9|170.4|172.88|170.38|7
1623927520000|2021-06-17 10:58:40|172.88|170.38|172.89|170.39|172.91|170.41|172.88|170.38|12
1623927530000|2021-06-17 10:58:50|172.88|170.38|172.89|170.39|172.89|170.39|172.88|170.38|2
1623927540000|2021-06-17 10:59:00|172.87|170.37|172.87|170.37|172.87|170.37|172.86|170.36|5
1623927550000|2021-06-17 10:59:10|172.86|170.36|172.78|170.28|172.87|170.37|172.78|170.28|7
1623927560000|2021-06-17 10:59:20|172.77|170.27|172.76|170.26|172.8|170.3|172.76|170.26|10
1623927570000|2021-06-17 10:59:30|172.77|170.27|172.77|170.27|172.77|170.27|172.76|170.26|7
1623927580000|2021-06-17 10:59:40|172.78|170.28|172.79|170.29|172.81|170.31|172.78|170.28|11
1623927590000|2021-06-17 10:59:50|172.8|170.3|172.79|170.29|172.8|170.3|172.79|170.29|2
1623927600000|2021-06-17 11:00:00|172.78|170.28|172.83|170.33|172.83|170.33|172.78|170.28|11
1623927610000|2021-06-17 11:00:10|172.82|170.32|172.83|170.33|172.84|170.34|172.82|170.32|12
1623927620000|2021-06-17 11:00:20|172.84|170.34|172.87|170.37|172.91|170.41|172.83|170.33|15
1623927630000|2021-06-17 11:00:30|172.86|170.36|172.84|170.34|172.86|170.36|172.83|170.33|17
1623927640000|2021-06-17 11:00:40|172.85|170.35|172.9|170.4|172.9|170.4|172.85|170.35|17
1623927650000|2021-06-17 11:00:50|172.91|170.41|173|170.5|173.01|170.51|172.89|170.39|26
1623927660000|2021-06-17 11:01:00|172.99|170.49|173.01|170.51|173.01|170.51|172.97|170.47|12
1623927670000|2021-06-17 11:01:10|172.98|170.48|173|170.5|173.02|170.52|172.97|170.47|11
1623927680000|2021-06-17 11:01:20|172.99|170.49|172.99|170.49|172.99|170.49|172.98|170.48|13
1623927690000|2021-06-17 11:01:30|172.98|170.48|173|170.5|173|170.5|172.98|170.48|9
1623927700000|2021-06-17 11:01:40|173.01|170.51|173.06|170.56|173.07|170.57|173|170.5|5
1623927710000|2021-06-17 11:01:50|173.07|170.57|173.05|170.55|173.07|170.57|173.05|170.55|10
1623927720000|2021-06-17 11:02:00|173.04|170.54|172.92|170.42|173.04|170.54|172.92|170.42|11
1623927730000|2021-06-17 11:02:10|172.93|170.43|172.94|170.44|172.96|170.46|172.93|170.43|6
1623927740000|2021-06-17 11:02:20|172.95|170.45|172.96|170.46|172.96|170.46|172.94|170.44|8
1623927750000|2021-06-17 11:02:30|172.97|170.47|172.97|170.47|172.99|170.49|172.97|170.47|15
1623927760000|2021-06-17 11:02:40|172.96|170.46|172.97|170.47|172.99|170.49|172.96|170.46|15
1623927770000|2021-06-17 11:02:50|172.96|170.46|172.96|170.46|172.98|170.48|172.96|170.46|10
1623927780000|2021-06-17 11:03:00|172.97|170.47|172.98|170.48|172.98|170.48|172.96|170.46|14
1623927790000|2021-06-17 11:03:10|172.97|170.47|172.97|170.47|172.98|170.48|172.97|170.47|9
1623927800000|2021-06-17 11:03:20|172.98|170.48|172.99|170.49|172.99|170.49|172.97|170.47|11
1623927810000|2021-06-17 11:03:30|172.98|170.48|172.99|170.49|172.99|170.49|172.98|170.48|6
1623927820000|2021-06-17 11:03:40|172.98|170.48|172.97|170.47|172.98|170.48|172.97|170.47|14
1623927830000|2021-06-17 11:03:50|172.96|170.46|173|170.5|173|170.5|172.96|170.46|18
1623927840000|2021-06-17 11:04:00|172.99|170.49|173|170.5|173.01|170.51|172.99|170.49|9
1623927850000|2021-06-17 11:04:10|172.99|170.49|172.99|170.49|173|170.5|172.99|170.49|11
1623927860000|2021-06-17 11:04:20|173|170.5|172.96|170.46|173|170.5|172.96|170.46|11
1623927870000|2021-06-17 11:04:30|172.97|170.47|172.96|170.46|172.98|170.48|172.96|170.46|8
1623927880000|2021-06-17 11:04:40|172.95|170.45|173.01|170.51|173.01|170.51|172.95|170.45|13
1623927890000|2021-06-17 11:04:50|173.04|170.54|173.04|170.54|173.05|170.55|173.03|170.53|10
1623927900000|2021-06-17 11:05:00|173.05|170.55|173.09|170.59|173.1|170.6|173.04|170.54|19
1623927910000|2021-06-17 11:05:10|173.1|170.6|173.11|170.61|173.12|170.62|173.1|170.6|8
1623927920000|2021-06-17 11:05:20|173.12|170.62|173.1|170.6|173.12|170.62|173.1|170.6|3
1623927930000|2021-06-17 11:05:30|173.09|170.59|173.06|170.56|173.1|170.6|173.06|170.56|6
1623927940000|2021-06-17 11:05:40|173.04|170.54|173.07|170.57|173.07|170.57|173.04|170.54|3
1623927950000|2021-06-17 11:05:50|173.06|170.56|173.06|170.56|173.06|170.56|173.06|170.56|1
1623927960000|2021-06-17 11:06:00|173.04|170.54|173.14|170.64|173.15|170.65|173.04|170.54|13
1623927970000|2021-06-17 11:06:10|173.16|170.66|173.14|170.64|173.16|170.66|173.13|170.63|11
1623927980000|2021-06-17 11:06:20|173.12|170.62|173.12|170.62|173.12|170.62|173.12|170.62|1
1623927990000|2021-06-17 11:06:30|173.11|170.61|173.1|170.6|173.11|170.61|173.1|170.6|2
1623928000000|2021-06-17 11:06:40|173.11|170.61|173.11|170.61|173.11|170.61|173.1|170.6|5
1623928010000|2021-06-17 11:06:50|173.12|170.62|173.11|170.61|173.12|170.62|173.1|170.6|8
1623928020000|2021-06-17 11:07:00|173.1|170.6|173.11|170.61|173.12|170.62|173.1|170.6|10
1623928030000|2021-06-17 11:07:10|173.1|170.6|173.13|170.63|173.13|170.63|173.08|170.58|10
1623928040000|2021-06-17 11:07:20|173.12|170.62|173.11|170.61|173.12|170.62|173.11|170.61|2
1623928060000|2021-06-17 11:07:40|173.1|170.6|173.1|170.6|173.11|170.61|173.09|170.59|7
1623928070000|2021-06-17 11:07:50|173.09|170.59|173.08|170.58|173.1|170.6|173.07|170.57|5
1623928080000|2021-06-17 11:08:00|173.07|170.57|173.1|170.6|173.1|170.6|173.07|170.57|4
1623928090000|2021-06-17 11:08:10|173.09|170.59|173.1|170.6|173.1|170.6|173.09|170.59|2
1623928110000|2021-06-17 11:08:30|173.09|170.59|173.12|170.62|173.12|170.62|173.08|170.58|8
1623928120000|2021-06-17 11:08:40|173.11|170.61|173.12|170.62|173.13|170.63|173.1|170.6|14
1623928130000|2021-06-17 11:08:50|173.13|170.63|173.12|170.62|173.13|170.63|173.12|170.62|8
1623928140000|2021-06-17 11:09:00|173.13|170.63|173.14|170.64|173.15|170.65|173.12|170.62|15
1623928150000|2021-06-17 11:09:10|173.13|170.63|173.11|170.61|173.14|170.64|173.11|170.61|11
1623928160000|2021-06-17 11:09:20|173.1|170.6|173.1|170.6|173.1|170.6|173.1|170.6|1
1623928170000|2021-06-17 11:09:30|173.11|170.61|173.1|170.6|173.12|170.62|173.1|170.6|11
1623928180000|2021-06-17 11:09:40|173.09|170.59|173.1|170.6|173.1|170.6|173.09|170.59|6
1623928190000|2021-06-17 11:09:50|173.09|170.59|173.08|170.58|173.09|170.59|173.07|170.57|12
1623928200000|2021-06-17 11:10:00|173.09|170.59|173.11|170.61|173.13|170.63|173.09|170.59|13
1623928220000|2021-06-17 11:10:20|173.1|170.6|173.1|170.6|173.11|170.61|173.1|170.6|5
1623928240000|2021-06-17 11:10:40|173.11|170.61|173.09|170.59|173.11|170.61|173.09|170.59|4
1623928250000|2021-06-17 11:10:50|173.08|170.58|173.08|170.58|173.09|170.59|173.08|170.58|5
1623928260000|2021-06-17 11:11:00|173.09|170.59|173.09|170.59|173.1|170.6|173.08|170.58|10
1623928270000|2021-06-17 11:11:10|173.07|170.57|173.1|170.6|173.1|170.6|173.07|170.57|9
1623928280000|2021-06-17 11:11:20|173.08|170.58|173.09|170.59|173.09|170.59|173.08|170.58|8
1623928290000|2021-06-17 11:11:30|173.1|170.6|173.15|170.65|173.15|170.65|173.09|170.59|15
1623928300000|2021-06-17 11:11:40|173.14|170.64|173.13|170.63|173.15|170.65|173.13|170.63|8
1623928310000|2021-06-17 11:11:50|173.11|170.61|173.11|170.61|173.12|170.62|173.1|170.6|5
1623928320000|2021-06-17 11:12:00|173.13|170.63|173.13|170.63|173.15|170.65|173.13|170.63|7
1623928330000|2021-06-17 11:12:10|173.14|170.64|173.15|170.65|173.16|170.66|173.14|170.64|8
1623928340000|2021-06-17 11:12:20|173.16|170.66|173.18|170.68|173.18|170.68|173.16|170.66|4
1623928350000|2021-06-17 11:12:30|173.16|170.66|173.17|170.67|173.18|170.68|173.16|170.66|17
1623928360000|2021-06-17 11:12:40|173.18|170.68|173.19|170.69|173.19|170.69|173.17|170.67|9
1623928370000|2021-06-17 11:12:50|173.18|170.68|173.19|170.69|173.19|170.69|173.18|170.68|6
1623928380000|2021-06-17 11:13:00|173.2|170.7|173.2|170.7|173.21|170.71|173.19|170.69|8
1623928390000|2021-06-17 11:13:10|173.19|170.69|173.19|170.69|173.22|170.72|173.18|170.68|13
1623928400000|2021-06-17 11:13:20|173.2|170.7|173.18|170.68|173.2|170.7|173.17|170.67|5
1623928410000|2021-06-17 11:13:30|173.19|170.69|173.17|170.67|173.19|170.69|173.17|170.67|5
1623928420000|2021-06-17 11:13:40|173.18|170.68|173.18|170.68|173.19|170.69|173.17|170.67|13
1623928430000|2021-06-17 11:13:50|173.19|170.69|173.18|170.68|173.19|170.69|173.18|170.68|2
1623928440000|2021-06-17 11:14:00|173.19|170.69|173.21|170.71|173.24|170.74|173.19|170.69|10
1623928450000|2021-06-17 11:14:10|173.23|170.73|173.25|170.75|173.25|170.75|173.22|170.72|6
1623928460000|2021-06-17 11:14:20|173.26|170.76|173.24|170.74|173.26|170.76|173.24|170.74|12
1623928470000|2021-06-17 11:14:30|173.23|170.73|173.24|170.74|173.24|170.74|173.22|170.72|10
1623928480000|2021-06-17 11:14:40|173.23|170.73|173.23|170.73|173.25|170.75|173.23|170.73|10
1623928490000|2021-06-17 11:14:50|173.24|170.74|173.23|170.73|173.24|170.74|173.23|170.73|2
1623928500000|2021-06-17 11:15:00|173.24|170.74|173.24|170.74|173.24|170.74|173.23|170.73|9
1623928510000|2021-06-17 11:15:10|173.23|170.73|173.2|170.7|173.24|170.74|173.19|170.69|6
1623928520000|2021-06-17 11:15:20|173.21|170.71|173.18|170.68|173.21|170.71|173.17|170.67|7
1623928530000|2021-06-17 11:15:30|173.17|170.67|173.19|170.69|173.19|170.69|173.16|170.66|5
1623928540000|2021-06-17 11:15:40|173.18|170.68|173.18|170.68|173.18|170.68|173.18|170.68|1
1623928550000|2021-06-17 11:15:50|173.16|170.66|173.16|170.66|173.16|170.66|173.16|170.66|1
1623928570000|2021-06-17 11:16:10|173.14|170.64|173.14|170.64|173.14|170.64|173.14|170.64|1
1623928580000|2021-06-17 11:16:20|173.13|170.63|173.12|170.62|173.15|170.65|173.12|170.62|5
1623928590000|2021-06-17 11:16:30|173.13|170.63|173.1|170.6|173.13|170.63|173.09|170.59|7
1623928600000|2021-06-17 11:16:40|173.09|170.59|173.09|170.59|173.12|170.62|173.08|170.58|14
1623928610000|2021-06-17 11:16:50|173.08|170.58|173.1|170.6|173.11|170.61|173.06|170.56|10
1623928620000|2021-06-17 11:17:00|173.09|170.59|173.07|170.57|173.1|170.6|173.07|170.57|4
1623928630000|2021-06-17 11:17:10|173.08|170.58|172.85|170.35|173.08|170.58|172.8|170.3|12
1623928640000|2021-06-17 11:17:20|172.84|170.34|172.9|170.4|172.95|170.45|172.83|170.33|20
1623928650000|2021-06-17 11:17:30|172.89|170.39|172.9|170.4|172.9|170.4|172.89|170.39|6
1623928660000|2021-06-17 11:17:40|172.89|170.39|172.88|170.38|172.89|170.39|172.88|170.38|4
1623928670000|2021-06-17 11:17:50|172.89|170.39|172.83|170.33|172.89|170.39|172.82|170.32|9
1623928680000|2021-06-17 11:18:00|172.82|170.32|172.81|170.31|172.84|170.34|172.81|170.31|10
1623928690000|2021-06-17 11:18:10|172.78|170.28|172.78|170.28|172.79|170.29|172.78|170.28|9
1623928700000|2021-06-17 11:18:20|172.75|170.25|172.75|170.25|172.75|170.25|172.74|170.24|9
1623928710000|2021-06-17 11:18:30|172.76|170.26|172.76|170.26|172.76|170.26|172.74|170.24|12
1623928720000|2021-06-17 11:18:40|172.75|170.25|172.76|170.26|172.76|170.26|172.75|170.25|12
1623928730000|2021-06-17 11:18:50|172.75|170.25|172.74|170.24|172.76|170.26|172.74|170.24|8
1623928750000|2021-06-17 11:19:10|172.75|170.25|172.76|170.26|172.76|170.26|172.75|170.25|6
1623928760000|2021-06-17 11:19:20|172.75|170.25|172.75|170.25|172.76|170.26|172.74|170.24|9
1623928770000|2021-06-17 11:19:30|172.76|170.26|172.69|170.19|172.76|170.26|172.69|170.19|10
1623928780000|2021-06-17 11:19:40|172.71|170.21|172.74|170.24|172.74|170.24|172.71|170.21|8
1623928790000|2021-06-17 11:19:50|172.73|170.23|172.73|170.23|172.74|170.24|172.72|170.22|12
1623928800000|2021-06-17 11:20:00|172.74|170.24|172.78|170.28|172.79|170.29|172.74|170.24|13
1623928810000|2021-06-17 11:20:10|172.77|170.27|172.78|170.28|172.78|170.28|172.77|170.27|10
1623928820000|2021-06-17 11:20:20|172.77|170.27|172.75|170.25|172.77|170.27|172.74|170.24|4
1623928830000|2021-06-17 11:20:30|172.74|170.24|172.74|170.24|172.74|170.24|172.72|170.22|3
1623928840000|2021-06-17 11:20:40|172.73|170.23|172.7|170.2|172.74|170.24|172.7|170.2|11
1623928850000|2021-06-17 11:20:50|172.69|170.19|172.7|170.2|172.72|170.22|172.69|170.19|10
1623928860000|2021-06-17 11:21:00|172.69|170.19|172.67|170.17|172.7|170.2|172.66|170.16|7
1623928870000|2021-06-17 11:21:10|172.66|170.16|172.46|169.96|172.66|170.16|172.46|169.96|19
1623928880000|2021-06-17 11:21:20|172.47|169.97|172.4|169.9|172.48|169.98|172.4|169.9|14
1623928890000|2021-06-17 11:21:30|172.39|169.89|172.34|169.84|172.4|169.9|172.34|169.84|5
1623928900000|2021-06-17 11:21:40|172.35|169.85|172.34|169.84|172.36|169.86|172.34|169.84|5
1623928910000|2021-06-17 11:21:50|172.35|169.85|172.34|169.84|172.36|169.86|172.34|169.84|4
1623928920000|2021-06-17 11:22:00|172.35|169.85|172.46|169.96|172.55|170.05|172.35|169.85|17
1623928930000|2021-06-17 11:22:10|172.48|169.98|172.48|169.98|172.49|169.99|172.45|169.95|18
1623928940000|2021-06-17 11:22:20|172.49|169.99|172.51|170.01|172.52|170.02|172.46|169.96|12
1623928950000|2021-06-17 11:22:30|172.5|170|172.49|169.99|172.5|170|172.49|169.99|2
1623928960000|2021-06-17 11:22:40|172.5|170|172.49|169.99|172.5|170|172.47|169.97|8
1623928970000|2021-06-17 11:22:50|172.47|169.97|172.49|169.99|172.51|170.01|172.46|169.96|20
1623928980000|2021-06-17 11:23:00|172.51|170.01|172.49|169.99|172.51|170.01|172.49|169.99|10
1623928990000|2021-06-17 11:23:10|172.51|170.01|172.5|170|172.51|170.01|172.49|169.99|6
1623929000000|2021-06-17 11:23:20|172.51|170.01|172.49|169.99|172.51|170.01|172.49|169.99|3
1623929010000|2021-06-17 11:23:30|172.5|170|172.49|169.99|172.5|170|172.49|169.99|2
1623929020000|2021-06-17 11:23:40|172.5|170|172.46|169.96|172.5|170|172.45|169.95|19
1623929030000|2021-06-17 11:23:50|172.45|169.95|172.43|169.93|172.45|169.95|172.43|169.93|11
1623929040000|2021-06-17 11:24:00|172.42|169.92|172.45|169.95|172.48|169.98|172.42|169.92|16
1623929050000|2021-06-17 11:24:10|172.46|169.96|172.44|169.94|172.46|169.96|172.43|169.93|18
1623929060000|2021-06-17 11:24:20|172.43|169.93|172.44|169.94|172.45|169.95|172.43|169.93|15
1623929070000|2021-06-17 11:24:30|172.45|169.95|172.4|169.9|172.45|169.95|172.39|169.89|11
1623929080000|2021-06-17 11:24:40|172.39|169.89|172.4|169.9|172.4|169.9|172.39|169.89|4
1623929090000|2021-06-17 11:24:50|172.39|169.89|172.38|169.88|172.39|169.89|172.38|169.88|2
1623929100000|2021-06-17 11:25:00|172.39|169.89|172.43|169.93|172.44|169.94|172.38|169.88|10
1623929110000|2021-06-17 11:25:10|172.42|169.92|172.42|169.92|172.43|169.93|172.41|169.91|11
1623929120000|2021-06-17 11:25:20|172.41|169.91|172.43|169.93|172.43|169.93|172.41|169.91|5
1623929130000|2021-06-17 11:25:30|172.44|169.94|172.39|169.89|172.44|169.94|172.39|169.89|5
1623929140000|2021-06-17 11:25:40|172.38|169.88|172.41|169.91|172.41|169.91|172.34|169.84|17
1623929150000|2021-06-17 11:25:50|172.44|169.94|172.43|169.93|172.44|169.94|172.43|169.93|4
1623929160000|2021-06-17 11:26:00|172.45|169.95|172.43|169.93|172.45|169.95|172.42|169.92|9
1623929170000|2021-06-17 11:26:10|172.42|169.92|172.43|169.93|172.44|169.94|172.42|169.92|7
1623929180000|2021-06-17 11:26:20|172.42|169.92|172.44|169.94|172.44|169.94|172.41|169.91|16
1623929190000|2021-06-17 11:26:30|172.43|169.93|172.33|169.83|172.43|169.93|172.33|169.83|11
1623929200000|2021-06-17 11:26:40|172.32|169.82|172.33|169.83|172.33|169.83|172.32|169.82|2
1623929210000|2021-06-17 11:26:50|172.34|169.84|172.35|169.85|172.37|169.87|172.34|169.84|6
1623929220000|2021-06-17 11:27:00|172.34|169.84|172.32|169.82|172.34|169.84|172.31|169.81|8
1623929230000|2021-06-17 11:27:10|172.33|169.83|172.32|169.82|172.33|169.83|172.32|169.82|2
1623929240000|2021-06-17 11:27:20|172.28|169.78|172.29|169.79|172.29|169.79|172.28|169.78|2
1623929250000|2021-06-17 11:27:30|172.28|169.78|172.28|169.78|172.29|169.79|172.28|169.78|3
1623929260000|2021-06-17 11:27:40|172.27|169.77|172.28|169.78|172.28|169.78|172.27|169.77|4
1623929270000|2021-06-17 11:27:50|172.29|169.79|172.33|169.83|172.33|169.83|172.28|169.78|13
1623929280000|2021-06-17 11:28:00|172.34|169.84|172.39|169.89|172.39|169.89|172.32|169.82|18
1623929290000|2021-06-17 11:28:10|172.37|169.87|172.42|169.92|172.44|169.94|172.37|169.87|11
1623929300000|2021-06-17 11:28:20|172.43|169.93|172.44|169.94|172.47|169.97|172.42|169.92|21
1623929310000|2021-06-17 11:28:30|172.46|169.96|172.48|169.98|172.49|169.99|172.44|169.94|8
1623929320000|2021-06-17 11:28:40|172.46|169.96|172.47|169.97|172.48|169.98|172.44|169.94|10
1623929330000|2021-06-17 11:28:50|172.48|169.98|172.47|169.97|172.48|169.98|172.47|169.97|4
1623929340000|2021-06-17 11:29:00|172.49|169.99|172.4|169.9|172.5|170|172.36|169.86|18
1623929350000|2021-06-17 11:29:10|172.42|169.92|172.47|169.97|172.47|169.97|172.42|169.92|13
1623929360000|2021-06-17 11:29:20|172.49|169.99|172.49|169.99|172.5|170|172.48|169.98|13
1623929370000|2021-06-17 11:29:30|172.48|169.98|172.47|169.97|172.5|170|172.47|169.97|14
1623929380000|2021-06-17 11:29:40|172.48|169.98|172.49|169.99|172.51|170.01|172.47|169.97|14
1623929390000|2021-06-17 11:29:50|172.48|169.98|172.49|169.99|172.5|170|172.47|169.97|14
1623929400000|2021-06-17 11:30:00|172.48|169.98|172.49|169.99|172.5|170|172.47|169.97|23
1623929410000|2021-06-17 11:30:10|172.47|169.97|172.46|169.96|172.48|169.98|172.45|169.95|8
1623929420000|2021-06-17 11:30:20|172.47|169.97|172.52|170.02|172.54|170.04|172.47|169.97|13
1623929430000|2021-06-17 11:30:30|172.5|170|172.58|170.08|172.59|170.09|172.5|170|27
1623929440000|2021-06-17 11:30:40|172.6|170.1|172.61|170.11|172.61|170.11|172.6|170.1|4
1623929450000|2021-06-17 11:30:50|172.64|170.14|172.56|170.06|172.65|170.15|172.56|170.06|8
1623929460000|2021-06-17 11:31:00|172.55|170.05|172.55|170.05|172.56|170.06|172.54|170.04|15
1623929470000|2021-06-17 11:31:10|172.54|170.04|172.57|170.07|172.59|170.09|172.54|170.04|13
1623929480000|2021-06-17 11:31:20|172.56|170.06|172.56|170.06|172.58|170.08|172.56|170.06|11
1623929490000|2021-06-17 11:31:30|172.55|170.05|172.5|170|172.55|170.05|172.49|169.99|8
1623929500000|2021-06-17 11:31:40|172.49|169.99|172.5|170|172.5|170|172.49|169.99|4
1623929520000|2021-06-17 11:32:00|172.49|169.99|172.51|170.01|172.51|170.01|172.49|169.99|4
1623929530000|2021-06-17 11:32:10|172.49|169.99|172.49|169.99|172.5|170|172.49|169.99|3
1623929550000|2021-06-17 11:32:30|172.48|169.98|172.49|169.99|172.49|169.99|172.48|169.98|2
1623929560000|2021-06-17 11:32:40|172.47|169.97|172.44|169.94|172.47|169.97|172.43|169.93|8
1623929570000|2021-06-17 11:32:50|172.43|169.93|172.43|169.93|172.44|169.94|172.43|169.93|5
1623929580000|2021-06-17 11:33:00|172.44|169.94|172.43|169.93|172.44|169.94|172.43|169.93|8
1623929590000|2021-06-17 11:33:10|172.4|169.9|172.36|169.86|172.4|169.9|172.36|169.86|3
1623929600000|2021-06-17 11:33:20|172.35|169.85|172.31|169.81|172.35|169.85|172.31|169.81|6
1623929610000|2021-06-17 11:33:30|172.3|169.8|172.25|169.75|172.3|169.8|172.25|169.75|11
1623929620000|2021-06-17 11:33:40|172.26|169.76|172.27|169.77|172.3|169.8|172.25|169.75|13
1623929630000|2021-06-17 11:33:50|172.26|169.76|172.27|169.77|172.27|169.77|172.25|169.75|12
1623929640000|2021-06-17 11:34:00|172.26|169.76|172.28|169.78|172.32|169.82|172.26|169.76|17
1623929650000|2021-06-17 11:34:10|172.27|169.77|172.26|169.76|172.27|169.77|172.26|169.76|2
1623929660000|2021-06-17 11:34:20|172.24|169.74|172.24|169.74|172.24|169.74|172.24|169.74|1
1623929670000|2021-06-17 11:34:30|172.23|169.73|172.24|169.74|172.24|169.74|172.23|169.73|4
1623929680000|2021-06-17 11:34:40|172.23|169.73|172.24|169.74|172.24|169.74|172.23|169.73|2
1623929690000|2021-06-17 11:34:50|172.25|169.75|172.24|169.74|172.26|169.76|172.24|169.74|11
1623929710000|2021-06-17 11:35:10|172.25|169.75|172.24|169.74|172.25|169.75|172.24|169.74|4
1623929720000|2021-06-17 11:35:20|172.25|169.75|172.24|169.74|172.25|169.75|172.24|169.74|4
1623929730000|2021-06-17 11:35:30|172.25|169.75|172.24|169.74|172.25|169.75|172.24|169.74|4
1623929740000|2021-06-17 11:35:40|172.23|169.73|172.24|169.74|172.24|169.74|172.23|169.73|4
1623929750000|2021-06-17 11:35:50|172.23|169.73|172.2|169.7|172.24|169.74|172.2|169.7|4
1623929760000|2021-06-17 11:36:00|172.19|169.69|172.18|169.68|172.19|169.69|172.18|169.68|2
1623929770000|2021-06-17 11:36:10|172.19|169.69|172.19|169.69|172.19|169.69|172.19|169.69|1
1623929780000|2021-06-17 11:36:20|172.2|169.7|172.17|169.67|172.2|169.7|172.17|169.67|4
1623929790000|2021-06-17 11:36:30|172.18|169.68|172.21|169.71|172.21|169.71|172.17|169.67|8
1623929800000|2021-06-17 11:36:40|172.23|169.73|172.19|169.69|172.23|169.73|172.18|169.68|13
1623929810000|2021-06-17 11:36:50|172.2|169.7|172.2|169.7|172.2|169.7|172.19|169.69|7
1623929820000|2021-06-17 11:37:00|172.21|169.71|172.36|169.86|172.36|169.86|172.21|169.71|11
1623929830000|2021-06-17 11:37:10|172.35|169.85|172.36|169.86|172.37|169.87|172.35|169.85|14
1623929840000|2021-06-17 11:37:20|172.35|169.85|172.37|169.87|172.37|169.87|172.35|169.85|9
1623929850000|2021-06-17 11:37:30|172.36|169.86|172.35|169.85|172.36|169.86|172.35|169.85|2
1623929870000|2021-06-17 11:37:50|172.34|169.84|172.34|169.84|172.35|169.85|172.34|169.84|5
1623929880000|2021-06-17 11:38:00|172.35|169.85|172.25|169.75|172.35|169.85|172.25|169.75|16
1623929890000|2021-06-17 11:38:10|172.26|169.76|172.28|169.78|172.28|169.78|172.26|169.76|4
1623929900000|2021-06-17 11:38:20|172.26|169.76|172.26|169.76|172.27|169.77|172.26|169.76|5
1623929910000|2021-06-17 11:38:30|172.25|169.75|172.26|169.76|172.28|169.78|172.24|169.74|14
1623929920000|2021-06-17 11:38:40|172.23|169.73|172.25|169.75|172.26|169.76|172.23|169.73|5
1623929930000|2021-06-17 11:38:50|172.24|169.74|172.24|169.74|172.25|169.75|172.23|169.73|7
1623929940000|2021-06-17 11:39:00|172.23|169.73|172.21|169.71|172.23|169.73|172.21|169.71|3
1623929960000|2021-06-17 11:39:20|172.2|169.7|172.19|169.69|172.21|169.71|172.19|169.69|7
1623929970000|2021-06-17 11:39:30|172.17|169.67|172.17|169.67|172.18|169.68|172.16|169.66|6
1623929980000|2021-06-17 11:39:40|172.18|169.68|172.24|169.74|172.24|169.74|172.18|169.68|11
1623929990000|2021-06-17 11:39:50|172.25|169.75|172.3|169.8|172.31|169.81|172.25|169.75|8
1623930000000|2021-06-17 11:40:00|172.29|169.79|172.32|169.82|172.32|169.82|172.28|169.78|13
1623930010000|2021-06-17 11:40:10|172.34|169.84|172.37|169.87|172.38|169.88|172.33|169.83|12
1623930020000|2021-06-17 11:40:20|172.35|169.85|172.37|169.87|172.38|169.88|172.35|169.85|12
1623930030000|2021-06-17 11:40:30|172.36|169.86|172.37|169.87|172.38|169.88|172.36|169.86|10
1623930040000|2021-06-17 11:40:40|172.36|169.86|172.42|169.92|172.42|169.92|172.36|169.86|13
1623930050000|2021-06-17 11:40:50|172.43|169.93|172.43|169.93|172.45|169.95|172.41|169.91|20
1623930060000|2021-06-17 11:41:00|172.44|169.94|172.37|169.87|172.44|169.94|172.37|169.87|10
1623930070000|2021-06-17 11:41:10|172.38|169.88|172.37|169.87|172.38|169.88|172.37|169.87|2
1623930080000|2021-06-17 11:41:20|172.36|169.86|172.35|169.85|172.36|169.86|172.35|169.85|4
1623930090000|2021-06-17 11:41:30|172.34|169.84|172.34|169.84|172.34|169.84|172.34|169.84|1
1623930100000|2021-06-17 11:41:40|172.32|169.82|172.32|169.82|172.32|169.82|172.32|169.82|1
1623930110000|2021-06-17 11:41:50|172.31|169.81|172.31|169.81|172.31|169.81|172.31|169.81|1
1623930120000|2021-06-17 11:42:00|172.32|169.82|172.37|169.87|172.38|169.88|172.31|169.81|17
1623930130000|2021-06-17 11:42:10|172.36|169.86|172.37|169.87|172.37|169.87|172.36|169.86|4
1623930140000|2021-06-17 11:42:20|172.39|169.89|172.41|169.91|172.41|169.91|172.39|169.89|14
1623930150000|2021-06-17 11:42:30|172.4|169.9|172.4|169.9|172.4|169.9|172.4|169.9|1
1623930160000|2021-06-17 11:42:40|172.39|169.89|172.36|169.86|172.4|169.9|172.35|169.85|10
1623930170000|2021-06-17 11:42:50|172.37|169.87|172.32|169.82|172.37|169.87|172.31|169.81|7
1623930190000|2021-06-17 11:43:10|172.31|169.81|172.31|169.81|172.35|169.85|172.3|169.8|8
1623930200000|2021-06-17 11:43:20|172.3|169.8|172.26|169.76|172.31|169.81|172.26|169.76|7
1623930210000|2021-06-17 11:43:30|172.25|169.75|172.23|169.73|172.26|169.76|172.22|169.72|16
1623930220000|2021-06-17 11:43:40|172.22|169.72|172.22|169.72|172.23|169.73|172.21|169.71|10
1623930230000|2021-06-17 11:43:50|172.21|169.71|172.22|169.72|172.22|169.72|172.21|169.71|4
1623930240000|2021-06-17 11:44:00|172.21|169.71|172.26|169.76|172.26|169.76|172.21|169.71|5
1623930250000|2021-06-17 11:44:10|172.27|169.77|172.29|169.79|172.32|169.82|172.27|169.77|12
1623930260000|2021-06-17 11:44:20|172.28|169.78|172.29|169.79|172.3|169.8|172.28|169.78|8
1623930270000|2021-06-17 11:44:30|172.3|169.8|172.3|169.8|172.3|169.8|172.29|169.79|3
1623930280000|2021-06-17 11:44:40|172.29|169.79|172.29|169.79|172.3|169.8|172.29|169.79|3
1623930290000|2021-06-17 11:44:50|172.3|169.8|172.27|169.77|172.3|169.8|172.27|169.77|14
1623930300000|2021-06-17 11:45:00|172.26|169.76|172.37|169.87|172.37|169.87|172.26|169.76|14
1623930310000|2021-06-17 11:45:10|172.36|169.86|172.37|169.87|172.39|169.89|172.35|169.85|21
1623930320000|2021-06-17 11:45:20|172.36|169.86|172.37|169.87|172.39|169.89|172.36|169.86|9
1623930330000|2021-06-17 11:45:30|172.38|169.88|172.4|169.9|172.4|169.9|172.38|169.88|3
1623930340000|2021-06-17 11:45:40|172.42|169.92|172.47|169.97|172.51|170.01|172.42|169.92|24
1623930350000|2021-06-17 11:45:50|172.46|169.96|172.53|170.03|172.54|170.04|172.46|169.96|20
1623930360000|2021-06-17 11:46:00|172.54|170.04|172.46|169.96|172.54|170.04|172.46|169.96|19
1623930370000|2021-06-17 11:46:10|172.47|169.97|172.47|169.97|172.48|169.98|172.46|169.96|11
1623930380000|2021-06-17 11:46:20|172.46|169.96|172.4|169.9|172.47|169.97|172.4|169.9|13
1623930390000|2021-06-17 11:46:30|172.41|169.91|172.47|169.97|172.47|169.97|172.4|169.9|8
1623930400000|2021-06-17 11:46:40|172.48|169.98|172.48|169.98|172.48|169.98|172.45|169.95|9
1623930410000|2021-06-17 11:46:50|172.49|169.99|172.5|170|172.5|170|172.48|169.98|13
1623930420000|2021-06-17 11:47:00|172.49|169.99|172.5|170|172.51|170.01|172.49|169.99|8
1623930430000|2021-06-17 11:47:10|172.51|170.01|172.49|169.99|172.52|170.02|172.49|169.99|13
1623930440000|2021-06-17 11:47:20|172.47|169.97|172.49|169.99|172.51|170.01|172.47|169.97|19
1623930450000|2021-06-17 11:47:30|172.48|169.98|172.49|169.99|172.5|170|172.48|169.98|8
1623930460000|2021-06-17 11:47:40|172.48|169.98|172.48|169.98|172.49|169.99|172.47|169.97|11
1623930470000|2021-06-17 11:47:50|172.49|169.99|172.48|169.98|172.49|169.99|172.47|169.97|12
1623930480000|2021-06-17 11:48:00|172.47|169.97|172.46|169.96|172.49|169.99|172.45|169.95|17
1623930490000|2021-06-17 11:48:10|172.47|169.97|172.47|169.97|172.47|169.97|172.47|169.97|1
1623930500000|2021-06-17 11:48:20|172.46|169.96|172.43|169.93|172.47|169.97|172.4|169.9|9
1623930510000|2021-06-17 11:48:30|172.42|169.92|172.41|169.91|172.43|169.93|172.41|169.91|5
1623930520000|2021-06-17 11:48:40|172.4|169.9|172.4|169.9|172.4|169.9|172.4|169.9|1
1623930530000|2021-06-17 11:48:50|172.41|169.91|172.41|169.91|172.42|169.92|172.4|169.9|9
1623930540000|2021-06-17 11:49:00|172.42|169.92|172.37|169.87|172.42|169.92|172.37|169.87|9
1623930550000|2021-06-17 11:49:10|172.38|169.88|172.37|169.87|172.38|169.88|172.37|169.87|2
1623930560000|2021-06-17 11:49:20|172.36|169.86|172.27|169.77|172.36|169.86|172.27|169.77|5
1623930570000|2021-06-17 11:49:30|172.28|169.78|172.25|169.75|172.29|169.79|172.25|169.75|11
1623930580000|2021-06-17 11:49:40|172.26|169.76|172.25|169.75|172.26|169.76|172.24|169.74|16
1623930590000|2021-06-17 11:49:50|172.24|169.74|172.25|169.75|172.25|169.75|172.24|169.74|6
1623930600000|2021-06-17 11:50:00|172.24|169.74|172.25|169.75|172.25|169.75|172.24|169.74|2
1623930610000|2021-06-17 11:50:10|172.26|169.76|172.28|169.78|172.29|169.79|172.26|169.76|7
1623930620000|2021-06-17 11:50:20|172.29|169.79|172.28|169.78|172.3|169.8|172.28|169.78|3
1623930630000|2021-06-17 11:50:30|172.27|169.77|172.3|169.8|172.31|169.81|172.27|169.77|16
1623930640000|2021-06-17 11:50:40|172.31|169.81|172.32|169.82|172.33|169.83|172.31|169.81|8
1623930650000|2021-06-17 11:50:50|172.31|169.81|172.4|169.9|172.4|169.9|172.3|169.8|15
1623930660000|2021-06-17 11:51:00|172.39|169.89|172.38|169.88|172.39|169.89|172.37|169.87|12
1623930670000|2021-06-17 11:51:10|172.39|169.89|172.32|169.82|172.39|169.89|172.32|169.82|17
1623930680000|2021-06-17 11:51:20|172.31|169.81|172.31|169.81|172.32|169.82|172.31|169.81|3
1623930690000|2021-06-17 11:51:30|172.32|169.82|172.31|169.81|172.32|169.82|172.31|169.81|6
1623930700000|2021-06-17 11:51:40|172.32|169.82|172.3|169.8|172.32|169.82|172.3|169.8|5
1623930710000|2021-06-17 11:51:50|172.31|169.81|172.28|169.78|172.32|169.82|172.27|169.77|7
1623930720000|2021-06-17 11:52:00|172.27|169.77|172.28|169.78|172.28|169.78|172.27|169.77|4
1623930730000|2021-06-17 11:52:10|172.27|169.77|172.28|169.78|172.29|169.79|172.26|169.76|10
1623930740000|2021-06-17 11:52:20|172.29|169.79|172.26|169.76|172.29|169.79|172.26|169.76|5
1623930750000|2021-06-17 11:52:30|172.27|169.77|172.26|169.76|172.28|169.78|172.26|169.76|4
1623930760000|2021-06-17 11:52:40|172.27|169.77|172.28|169.78|172.29|169.79|172.27|169.77|8
1623930770000|2021-06-17 11:52:50|172.27|169.77|172.27|169.77|172.27|169.77|172.26|169.76|3
1623930780000|2021-06-17 11:53:00|172.25|169.75|172.24|169.74|172.26|169.76|172.24|169.74|11
1623930790000|2021-06-17 11:53:10|172.23|169.73|172.25|169.75|172.25|169.75|172.23|169.73|3
1623930800000|2021-06-17 11:53:20|172.24|169.74|172.21|169.71|172.24|169.74|172.21|169.71|4
1623930810000|2021-06-17 11:53:30|172.22|169.72|172.22|169.72|172.22|169.72|172.22|169.72|1
1623930820000|2021-06-17 11:53:40|172.21|169.71|172.22|169.72|172.22|169.72|172.17|169.67|15
1623930830000|2021-06-17 11:53:50|172.17|169.67|172.17|169.67|172.22|169.72|172.15|169.65|17
1623930840000|2021-06-17 11:54:00|172.19|169.69|172.19|169.69|172.19|169.69|172.16|169.66|16
1623930850000|2021-06-17 11:54:10|172.21|169.71|172.14|169.64|172.21|169.71|172.12|169.62|7
1623930860000|2021-06-17 11:54:20|172.15|169.65|172.13|169.63|172.15|169.65|172.12|169.62|12
1623930870000|2021-06-17 11:54:30|172.11|169.61|172.11|169.61|172.13|169.63|172.09|169.59|19
1623930880000|2021-06-17 11:54:40|172.13|169.63|172.13|169.63|172.14|169.64|172.11|169.61|18
1623930890000|2021-06-17 11:54:50|172.11|169.61|172.13|169.63|172.14|169.64|172.11|169.61|24
1623930900000|2021-06-17 11:55:00|172.12|169.62|172.13|169.63|172.14|169.64|172.11|169.61|22
1623930910000|2021-06-17 11:55:10|172.11|169.61|172.11|169.61|172.13|169.63|172.1|169.6|6
1623930920000|2021-06-17 11:55:20|172.1|169.6|172.19|169.69|172.2|169.7|172.1|169.6|18
1623930930000|2021-06-17 11:55:30|172.2|169.7|172.14|169.64|172.2|169.7|172.14|169.64|15
1623930940000|2021-06-17 11:55:40|172.15|169.65|172.17|169.67|172.18|169.68|172.14|169.64|14
1623930950000|2021-06-17 11:55:50|172.18|169.68|172.17|169.67|172.19|169.69|172.16|169.66|15
1623930960000|2021-06-17 11:56:00|172.16|169.66|172.17|169.67|172.18|169.68|172.16|169.66|8
1623930970000|2021-06-17 11:56:10|172.18|169.68|172.23|169.73|172.23|169.73|172.18|169.68|7
1623930980000|2021-06-17 11:56:20|172.22|169.72|172.24|169.74|172.24|169.74|172.22|169.72|13
1623930990000|2021-06-17 11:56:30|172.23|169.73|172.25|169.75|172.25|169.75|172.23|169.73|5
1623931000000|2021-06-17 11:56:40|172.24|169.74|172.24|169.74|172.24|169.74|172.24|169.74|1
1623931010000|2021-06-17 11:56:50|172.23|169.73|172.25|169.75|172.25|169.75|172.23|169.73|5
1623931020000|2021-06-17 11:57:00|172.26|169.76|172.28|169.78|172.28|169.78|172.25|169.75|11
1623931030000|2021-06-17 11:57:10|172.26|169.76|172.27|169.77|172.27|169.77|172.26|169.76|2
1623931040000|2021-06-17 11:57:20|172.28|169.78|172.29|169.79|172.29|169.79|172.28|169.78|4
1623931050000|2021-06-17 11:57:30|172.3|169.8|172.29|169.79|172.3|169.8|172.28|169.78|8
1623931060000|2021-06-17 11:57:40|172.28|169.78|172.3|169.8|172.3|169.8|172.28|169.78|9
1623931070000|2021-06-17 11:57:50|172.29|169.79|172.31|169.81|172.31|169.81|172.29|169.79|3
1623931080000|2021-06-17 11:58:00|172.3|169.8|172.18|169.68|172.3|169.8|172.13|169.63|23
1623931090000|2021-06-17 11:58:10|172.21|169.71|172.22|169.72|172.22|169.72|172.18|169.68|14
1623931100000|2021-06-17 11:58:20|172.19|169.69|172.2|169.7|172.22|169.72|172.18|169.68|16
1623931110000|2021-06-17 11:58:30|172.21|169.71|172.17|169.67|172.21|169.71|172.17|169.67|15
1623931120000|2021-06-17 11:58:40|172.2|169.7|172.21|169.71|172.23|169.73|172.2|169.7|12
1623931130000|2021-06-17 11:58:50|172.2|169.7|172.18|169.68|172.21|169.71|172.17|169.67|9
1623931140000|2021-06-17 11:59:00|172.17|169.67|172.14|169.64|172.18|169.68|172.14|169.64|16
1623931150000|2021-06-17 11:59:10|172.15|169.65|172.16|169.66|172.16|169.66|172.15|169.65|10
1623931160000|2021-06-17 11:59:20|172.15|169.65|172.16|169.66|172.16|169.66|172.13|169.63|4
1623931170000|2021-06-17 11:59:30|172.14|169.64|172.1|169.6|172.15|169.65|172.1|169.6|15
1623931180000|2021-06-17 11:59:40|172.13|169.63|172.1|169.6|172.14|169.64|172.1|169.6|4
1623931190000|2021-06-17 11:59:50|172.14|169.64|172.12|169.62|172.15|169.65|172.12|169.62|3
1623931200000|2021-06-17 12:00:00|172.13|169.63|172.17|169.67|172.17|169.67|172.12|169.62|11
1623931210000|2021-06-17 12:00:10|172.14|169.64|172.12|169.62|172.17|169.67|172.12|169.62|14
1623931220000|2021-06-17 12:00:20|172.13|169.63|172.11|169.61|172.13|169.63|172.11|169.61|12
1623931230000|2021-06-17 12:00:30|172.1|169.6|172.11|169.61|172.11|169.61|172.06|169.56|11
1623931240000|2021-06-17 12:00:40|172.06|169.56|171.98|169.48|172.16|169.66|171.98|169.48|19
1623931250000|2021-06-17 12:00:50|171.97|169.47|171.95|169.45|172.04|169.54|171.94|169.44|21
1623931260000|2021-06-17 12:01:00|171.96|169.46|171.89|169.39|171.96|169.46|171.82|169.32|10
1623931270000|2021-06-17 12:01:10|171.81|169.31|171.93|169.43|171.93|169.43|171.81|169.31|15
1623931280000|2021-06-17 12:01:20|171.86|169.36|171.7|169.2|171.93|169.43|171.7|169.2|26
1623931290000|2021-06-17 12:01:30|171.73|169.23|171.79|169.29|171.81|169.31|171.73|169.23|18
1623931300000|2021-06-17 12:01:40|171.78|169.28|171.86|169.36|171.86|169.36|171.78|169.28|18
1623931310000|2021-06-17 12:01:50|171.87|169.37|171.87|169.37|171.87|169.37|171.85|169.35|15
1623931320000|2021-06-17 12:02:00|171.86|169.36|171.87|169.37|171.87|169.37|171.86|169.36|4
1623931330000|2021-06-17 12:02:10|171.86|169.36|171.87|169.37|171.88|169.38|171.86|169.36|16
1623931340000|2021-06-17 12:02:20|171.88|169.38|171.85|169.35|171.88|169.38|171.85|169.35|12
1623931350000|2021-06-17 12:02:30|171.86|169.36|171.78|169.28|171.86|169.36|171.77|169.27|15
1623931360000|2021-06-17 12:02:40|171.79|169.29|171.76|169.26|171.79|169.29|171.74|169.24|12
1623931370000|2021-06-17 12:02:50|171.74|169.24|171.75|169.25|171.77|169.27|171.74|169.24|18
1623931380000|2021-06-17 12:03:00|171.74|169.24|171.76|169.26|171.77|169.27|171.71|169.21|18
1623931390000|2021-06-17 12:03:10|171.75|169.25|171.77|169.27|171.79|169.29|171.75|169.25|18
1623931400000|2021-06-17 12:03:20|171.78|169.28|171.76|169.26|171.78|169.28|171.75|169.25|16
1623931410000|2021-06-17 12:03:30|171.75|169.25|171.77|169.27|171.77|169.27|171.74|169.24|9
1623931420000|2021-06-17 12:03:40|171.78|169.28|171.76|169.26|171.78|169.28|171.76|169.26|7
1623931430000|2021-06-17 12:03:50|171.77|169.27|171.75|169.25|171.79|169.29|171.75|169.25|15
1623931440000|2021-06-17 12:04:00|171.74|169.24|171.73|169.23|171.74|169.24|171.73|169.23|6
1623931450000|2021-06-17 12:04:10|171.74|169.24|171.74|169.24|171.76|169.26|171.73|169.23|14
1623931460000|2021-06-17 12:04:20|171.75|169.25|171.81|169.31|171.82|169.32|171.75|169.25|9
1623931470000|2021-06-17 12:04:30|171.82|169.32|171.76|169.26|171.82|169.32|171.75|169.25|12
1623931480000|2021-06-17 12:04:40|171.77|169.27|171.77|169.27|171.78|169.28|171.76|169.26|9
1623931490000|2021-06-17 12:04:50|171.78|169.28|171.76|169.26|171.78|169.28|171.72|169.22|17
1623931500000|2021-06-17 12:05:00|171.75|169.25|171.77|169.27|171.8|169.3|171.74|169.24|12
1623931510000|2021-06-17 12:05:10|171.78|169.28|171.78|169.28|171.79|169.29|171.77|169.27|15
1623931520000|2021-06-17 12:05:20|171.81|169.31|171.8|169.3|171.81|169.31|171.78|169.28|10
1623931530000|2021-06-17 12:05:30|171.79|169.29|171.81|169.31|171.81|169.31|171.79|169.29|11
1623931540000|2021-06-17 12:05:40|171.82|169.32|171.83|169.33|171.83|169.33|171.82|169.32|8
1623931550000|2021-06-17 12:05:50|171.82|169.32|171.84|169.34|171.85|169.35|171.82|169.32|7
1623931560000|2021-06-17 12:06:00|171.85|169.35|171.8|169.3|171.86|169.36|171.8|169.3|14
1623931570000|2021-06-17 12:06:10|171.81|169.31|171.82|169.32|171.82|169.32|171.81|169.31|2
1623931580000|2021-06-17 12:06:20|171.83|169.33|171.85|169.35|171.85|169.35|171.83|169.33|13
1623931590000|2021-06-17 12:06:30|171.84|169.34|171.84|169.34|171.86|169.36|171.84|169.34|9
1623931600000|2021-06-17 12:06:40|171.85|169.35|171.84|169.34|171.85|169.35|171.84|169.34|6
1623931610000|2021-06-17 12:06:50|171.85|169.35|171.84|169.34|171.85|169.35|171.84|169.34|10
1623931620000|2021-06-17 12:07:00|171.85|169.35|171.86|169.36|171.9|169.4|171.84|169.34|15
1623931630000|2021-06-17 12:07:10|171.88|169.38|171.87|169.37|171.9|169.4|171.87|169.37|15
1623931640000|2021-06-17 12:07:20|171.88|169.38|171.89|169.39|171.9|169.4|171.87|169.37|11
1623931650000|2021-06-17 12:07:30|171.92|169.42|171.96|169.46|171.96|169.46|171.92|169.42|9
1623931660000|2021-06-17 12:07:40|171.97|169.47|172|169.5|172.03|169.53|171.97|169.47|16
1623931670000|2021-06-17 12:07:50|172.01|169.51|172.01|169.51|172.04|169.54|171.95|169.45|21
1623931680000|2021-06-17 12:08:00|172|169.5|172|169.5|172.01|169.51|171.96|169.46|16
1623931690000|2021-06-17 12:08:10|171.99|169.49|172.07|169.57|172.08|169.58|171.96|169.46|15
1623931700000|2021-06-17 12:08:20|172.08|169.58|172.07|169.57|172.08|169.58|172.05|169.55|17
1623931710000|2021-06-17 12:08:30|172.08|169.58|172.07|169.57|172.09|169.59|172.06|169.56|18
1623931720000|2021-06-17 12:08:40|172.08|169.58|172.07|169.57|172.08|169.58|172.07|169.57|8
1623931730000|2021-06-17 12:08:50|172.08|169.58|172.07|169.57|172.08|169.58|172.07|169.57|2
1623931740000|2021-06-17 12:09:00|172.08|169.58|172.08|169.58|172.08|169.58|172.07|169.57|3
1623931750000|2021-06-17 12:09:10|172.07|169.57|172.13|169.63|172.14|169.64|172.07|169.57|15
1623931760000|2021-06-17 12:09:20|172.14|169.64|172.14|169.64|172.15|169.65|172.13|169.63|17
1623931770000|2021-06-17 12:09:30|172.15|169.65|172.13|169.63|172.16|169.66|172.12|169.62|17
1623931780000|2021-06-17 12:09:40|172.12|169.62|172.14|169.64|172.15|169.65|172.11|169.61|15
1623931790000|2021-06-17 12:09:50|172.15|169.65|172.13|169.63|172.15|169.65|172.12|169.62|17
1623931800000|2021-06-17 12:10:00|172.15|169.65|172.14|169.64|172.15|169.65|172.13|169.63|19
1623931810000|2021-06-17 12:10:10|172.13|169.63|172.09|169.59|172.13|169.63|172.09|169.59|7
1623931820000|2021-06-17 12:10:20|172.1|169.6|172.13|169.63|172.13|169.63|172.1|169.6|8
1623931830000|2021-06-17 12:10:30|172.15|169.65|172.14|169.64|172.16|169.66|172.12|169.62|21
1623931840000|2021-06-17 12:10:40|172.15|169.65|172.13|169.63|172.17|169.67|172.12|169.62|21
1623931850000|2021-06-17 12:10:50|172.14|169.64|172.16|169.66|172.16|169.66|172.12|169.62|12
1623931860000|2021-06-17 12:11:00|172.15|169.65|172.13|169.63|172.15|169.65|172.12|169.62|4
1623931870000|2021-06-17 12:11:10|172.14|169.64|172.14|169.64|172.14|169.64|172.14|169.64|1
1623931880000|2021-06-17 12:11:20|172.17|169.67|172.15|169.65|172.17|169.67|172.13|169.63|4
1623931890000|2021-06-17 12:11:30|172.11|169.61|172.06|169.56|172.11|169.61|172.06|169.56|4
1623931900000|2021-06-17 12:11:40|172.07|169.57|172.06|169.56|172.09|169.59|172.06|169.56|15
1623931910000|2021-06-17 12:11:50|172.05|169.55|172.11|169.61|172.13|169.63|172.05|169.55|12
1623931920000|2021-06-17 12:12:00|172.12|169.62|172.09|169.59|172.12|169.62|172.08|169.58|15
1623931930000|2021-06-17 12:12:10|172.08|169.58|172.1|169.6|172.1|169.6|172.08|169.58|7
1623931940000|2021-06-17 12:12:20|172.09|169.59|172.09|169.59|172.1|169.6|172.08|169.58|13
1623931950000|2021-06-17 12:12:30|172.08|169.58|172.09|169.59|172.09|169.59|172.07|169.57|6
1623931960000|2021-06-17 12:12:40|172.08|169.58|172.09|169.59|172.09|169.59|172.08|169.58|2
1623931970000|2021-06-17 12:12:50|172.08|169.58|172.09|169.59|172.09|169.59|172.07|169.57|12
1623931980000|2021-06-17 12:13:00|172.07|169.57|172.06|169.56|172.08|169.58|172.06|169.56|6
1623932000000|2021-06-17 12:13:20|172.07|169.57|172.06|169.56|172.07|169.57|172.06|169.56|2
1623932010000|2021-06-17 12:13:30|172.04|169.54|171.93|169.43|172.04|169.54|171.93|169.43|12
1623932020000|2021-06-17 12:13:40|171.92|169.42|171.77|169.27|171.93|169.43|171.69|169.19|24
1623932030000|2021-06-17 12:13:50|171.75|169.25|171.62|169.12|171.76|169.26|171.61|169.11|20
1623932040000|2021-06-17 12:14:00|171.63|169.13|171.61|169.11|171.63|169.13|171.58|169.08|13
1623932050000|2021-06-17 12:14:10|171.6|169.1|171.5|169|171.65|169.15|171.5|169|23
1623932060000|2021-06-17 12:14:20|171.49|168.99|171.39|168.89|171.49|168.99|171.36|168.86|26
1623932070000|2021-06-17 12:14:30|171.4|168.9|171.43|168.93|171.44|168.94|171.34|168.84|21
1623932080000|2021-06-17 12:14:40|171.42|168.92|171.37|168.87|171.42|168.92|171.37|168.87|18
1623932090000|2021-06-17 12:14:50|171.35|168.85|171.27|168.77|171.35|168.85|171.23|168.73|22
1623932100000|2021-06-17 12:15:00|171.26|168.76|171.16|168.66|171.28|168.78|171.15|168.65|27
1623932110000|2021-06-17 12:15:10|171.15|168.65|171.21|168.71|171.26|168.76|171.14|168.64|26
1623932120000|2021-06-17 12:15:20|171.19|168.69|171.11|168.61|171.26|168.76|171.08|168.58|21
1623932130000|2021-06-17 12:15:30|171.1|168.6|171.24|168.74|171.25|168.75|171.1|168.6|17
1623932140000|2021-06-17 12:15:40|171.27|168.77|171.4|168.9|171.41|168.91|171.27|168.77|23
1623932150000|2021-06-17 12:15:50|171.41|168.91|171.51|169.01|171.52|169.02|171.4|168.9|22
1623932160000|2021-06-17 12:16:00|171.54|169.04|171.48|168.98|171.56|169.06|171.48|168.98|15
1623932170000|2021-06-17 12:16:10|171.47|168.97|171.38|168.88|171.47|168.97|171.38|168.88|14
1623932180000|2021-06-17 12:16:20|171.39|168.89|171.28|168.78|171.39|168.89|171.25|168.75|19
1623932190000|2021-06-17 12:16:30|171.3|168.8|171.21|168.71|171.31|168.81|171.2|168.7|10
1623932200000|2021-06-17 12:16:40|171.14|168.64|170.94|168.44|171.14|168.64|170.94|168.44|14
1623932210000|2021-06-17 12:16:50|170.95|168.45|170.95|168.45|171.09|168.59|170.95|168.45|24
1623932220000|2021-06-17 12:17:00|170.97|168.47|170.96|168.46|171.01|168.51|170.91|168.41|17
1623932230000|2021-06-17 12:17:10|170.95|168.45|170.96|168.46|170.96|168.46|170.95|168.45|10
1623932240000|2021-06-17 12:17:20|170.95|168.45|171.03|168.53|171.03|168.53|170.95|168.45|12
1623932250000|2021-06-17 12:17:30|171.02|168.52|171.09|168.59|171.11|168.61|171.02|168.52|18
1623932260000|2021-06-17 12:17:40|171.08|168.58|171.16|168.66|171.16|168.66|171.08|168.58|20
1623932270000|2021-06-17 12:17:50|171.17|168.67|171.19|168.69|171.19|168.69|171.15|168.65|16
1623932280000|2021-06-17 12:18:00|171.2|168.7|171.19|168.69|171.21|168.71|171.17|168.67|15
1623932290000|2021-06-17 12:18:10|171.18|168.68|171.11|168.61|171.19|168.69|171.09|168.59|14
1623932300000|2021-06-17 12:18:20|171.12|168.62|171.06|168.56|171.12|168.62|171.03|168.53|21
1623932310000|2021-06-17 12:18:30|171.05|168.55|171.09|168.59|171.09|168.59|171.05|168.55|4
1623932320000|2021-06-17 12:18:40|171.1|168.6|171.11|168.61|171.12|168.62|171.09|168.59|8
1623932330000|2021-06-17 12:18:50|171.09|168.59|171.1|168.6|171.1|168.6|171.06|168.56|10
1623932340000|2021-06-17 12:19:00|171.13|168.63|171.12|168.62|171.16|168.66|171.11|168.61|8
1623932350000|2021-06-17 12:19:10|171.13|168.63|171.12|168.62|171.13|168.63|171.12|168.62|4
1623932360000|2021-06-17 12:19:20|171.11|168.61|171.11|168.61|171.12|168.62|171.07|168.57|13
1623932370000|2021-06-17 12:19:30|171.1|168.6|171.13|168.63|171.14|168.64|171.1|168.6|10
1623932380000|2021-06-17 12:19:40|171.12|168.62|171.15|168.65|171.15|168.65|171.11|168.61|8
1623932390000|2021-06-17 12:19:50|171.19|168.69|171.19|168.69|171.2|168.7|171.18|168.68|6
1623932400000|2021-06-17 12:20:00|171.17|168.67|171.21|168.71|171.22|168.72|171.17|168.67|10
1623932420000|2021-06-17 12:20:20|171.22|168.72|171.21|168.71|171.23|168.73|171.21|168.71|4
1623932430000|2021-06-17 12:20:30|171.22|168.72|171.21|168.71|171.23|168.73|171.2|168.7|6
1623932440000|2021-06-17 12:20:40|171.23|168.73|171.25|168.75|171.25|168.75|171.22|168.72|13
1623932450000|2021-06-17 12:20:50|171.26|168.76|171.26|168.76|171.26|168.76|171.25|168.75|7
1623932460000|2021-06-17 12:21:00|171.25|168.75|171.2|168.7|171.25|168.75|171.2|168.7|6
1623932470000|2021-06-17 12:21:10|171.19|168.69|171.2|168.7|171.2|168.7|171.19|168.69|2
1623932480000|2021-06-17 12:21:20|171.19|168.69|171.24|168.74|171.24|168.74|171.19|168.69|9
1623932490000|2021-06-17 12:21:30|171.23|168.73|171.24|168.74|171.25|168.75|171.22|168.72|12
1623932500000|2021-06-17 12:21:40|171.23|168.73|171.22|168.72|171.23|168.73|171.21|168.71|3
1623932510000|2021-06-17 12:21:50|171.21|168.71|171.22|168.72|171.22|168.72|171.21|168.71|2
1623932520000|2021-06-17 12:22:00|171.2|168.7|171.21|168.71|171.21|168.71|171.2|168.7|2
1623932530000|2021-06-17 12:22:10|171.22|168.72|171.24|168.74|171.24|168.74|171.22|168.72|3
1623932540000|2021-06-17 12:22:20|171.23|168.73|171.23|168.73|171.24|168.74|171.22|168.72|6
1623932550000|2021-06-17 12:22:30|171.24|168.74|171.32|168.82|171.32|168.82|171.24|168.74|7
1623932560000|2021-06-17 12:22:40|171.35|168.85|171.4|168.9|171.43|168.93|171.33|168.83|19
1623932570000|2021-06-17 12:22:50|171.41|168.91|171.42|168.92|171.43|168.93|171.38|168.88|13
1623932580000|2021-06-17 12:23:00|171.4|168.9|171.39|168.89|171.43|168.93|171.39|168.89|19
1623932590000|2021-06-17 12:23:10|171.4|168.9|171.42|168.92|171.42|168.92|171.37|168.87|7
1623932600000|2021-06-17 12:23:20|171.43|168.93|171.43|168.93|171.43|168.93|171.41|168.91|9
1623932610000|2021-06-17 12:23:30|171.44|168.94|171.45|168.95|171.46|168.96|171.43|168.93|12
1623932620000|2021-06-17 12:23:40|171.44|168.94|171.4|168.9|171.45|168.95|171.39|168.89|17
1623932630000|2021-06-17 12:23:50|171.41|168.91|171.42|168.92|171.43|168.93|171.41|168.91|10
1623932640000|2021-06-17 12:24:00|171.43|168.93|171.44|168.94|171.44|168.94|171.42|168.92|10
1623932650000|2021-06-17 12:24:10|171.45|168.95|171.44|168.94|171.45|168.95|171.43|168.93|16
1623932660000|2021-06-17 12:24:20|171.45|168.95|171.32|168.82|171.45|168.95|171.32|168.82|26
1623932670000|2021-06-17 12:24:30|171.33|168.83|171.34|168.84|171.38|168.88|171.33|168.83|11
1623932680000|2021-06-17 12:24:40|171.39|168.89|171.27|168.77|171.39|168.89|171.27|168.77|20
1623932690000|2021-06-17 12:24:50|171.26|168.76|171.21|168.71|171.27|168.77|171.21|168.71|14
1623932700000|2021-06-17 12:25:00|171.22|168.72|171.29|168.79|171.29|168.79|171.21|168.71|17
1623932710000|2021-06-17 12:25:10|171.28|168.78|171.34|168.84|171.34|168.84|171.28|168.78|20
1623932720000|2021-06-17 12:25:20|171.33|168.83|171.34|168.84|171.35|168.85|171.31|168.81|13
1623932730000|2021-06-17 12:25:30|171.36|168.86|171.36|168.86|171.37|168.87|171.34|168.84|13
1623932740000|2021-06-17 12:25:40|171.35|168.85|171.33|168.83|171.36|168.86|171.33|168.83|19
1623932750000|2021-06-17 12:25:50|171.32|168.82|171.32|168.82|171.33|168.83|171.32|168.82|5
1623932770000|2021-06-17 12:26:10|171.3|168.8|171.31|168.81|171.31|168.81|171.3|168.8|2
1623932780000|2021-06-17 12:26:20|171.3|168.8|171.23|168.73|171.31|168.81|171.23|168.73|10
1623932790000|2021-06-17 12:26:30|171.22|168.72|171.21|168.71|171.24|168.74|171.18|168.68|17
1623932800000|2021-06-17 12:26:40|171.19|168.69|171.18|168.68|171.22|168.72|171.16|168.66|12
1623932810000|2021-06-17 12:26:50|171.17|168.67|171.16|168.66|171.17|168.67|171.14|168.64|7
1623932820000|2021-06-17 12:27:00|171.15|168.65|171.21|168.71|171.23|168.73|171.09|168.59|24
1623932830000|2021-06-17 12:27:10|171.22|168.72|171.22|168.72|171.22|168.72|171.18|168.68|18
1623932840000|2021-06-17 12:27:20|171.2|168.7|171.2|168.7|171.21|168.71|171.19|168.69|16
1623932850000|2021-06-17 12:27:30|171.19|168.69|171.15|168.65|171.19|168.69|171.15|168.65|17
1623932860000|2021-06-17 12:27:40|171.16|168.66|171.16|168.66|171.17|168.67|171.15|168.65|9
1623932870000|2021-06-17 12:27:50|171.17|168.67|171.15|168.65|171.19|168.69|171.15|168.65|13
1623932880000|2021-06-17 12:28:00|171.17|168.67|171.15|168.65|171.17|168.67|171.14|168.64|17
1623932890000|2021-06-17 12:28:10|171.16|168.66|171.19|168.69|171.21|168.71|171.16|168.66|10
1623932900000|2021-06-17 12:28:20|171.2|168.7|171.18|168.68|171.22|168.72|171.17|168.67|17
1623932910000|2021-06-17 12:28:30|171.17|168.67|171.19|168.69|171.19|168.69|171.16|168.66|16
1623932920000|2021-06-17 12:28:40|171.21|168.71|171.12|168.62|171.21|168.71|171.12|168.62|22
1623932930000|2021-06-17 12:28:50|171.11|168.61|171.07|168.57|171.11|168.61|170.98|168.48|15
1623932940000|2021-06-17 12:29:00|171.04|168.54|171.08|168.58|171.1|168.6|171.04|168.54|22
1623932950000|2021-06-17 12:29:10|171.07|168.57|171.12|168.62|171.13|168.63|171.07|168.57|20
1623932960000|2021-06-17 12:29:20|171.11|168.61|171.1|168.6|171.13|168.63|171.08|168.58|21
1623932970000|2021-06-17 12:29:30|171.08|168.58|171.14|168.64|171.19|168.69|171.08|168.58|22
1623932980000|2021-06-17 12:29:40|171.15|168.65|171.12|168.62|171.15|168.65|171.09|168.59|16
1623932990000|2021-06-17 12:29:50|171.1|168.6|171.15|168.65|171.15|168.65|171.09|168.59|17
1623933000000|2021-06-17 12:30:00|171.14|168.64|171.11|168.61|171.16|168.66|171.11|168.61|12
1623933010000|2021-06-17 12:30:10|171.1|168.6|171.12|168.62|171.17|168.67|171.1|168.6|19
1623933020000|2021-06-17 12:30:20|171.11|168.61|171.08|168.58|171.13|168.63|171.06|168.56|26
1623933030000|2021-06-17 12:30:30|171.05|168.55|171.08|168.58|171.09|168.59|171.01|168.51|19
1623933040000|2021-06-17 12:30:40|171.09|168.59|171.08|168.58|171.1|168.6|171.07|168.57|18
1623933050000|2021-06-17 12:30:50|171.07|168.57|171.08|168.58|171.1|168.6|171.07|168.57|16
1623933060000|2021-06-17 12:31:00|171.07|168.57|171.07|168.57|171.08|168.58|171.06|168.56|11
1623933070000|2021-06-17 12:31:10|171.08|168.58|171.16|168.66|171.16|168.66|171.08|168.58|20
1623933080000|2021-06-17 12:31:20|171.15|168.65|171.19|168.69|171.21|168.71|171.14|168.64|21
1623933090000|2021-06-17 12:31:30|171.18|168.68|171.21|168.71|171.24|168.74|171.17|168.67|17
1623933100000|2021-06-17 12:31:40|171.22|168.72|171.3|168.8|171.3|168.8|171.2|168.7|17
1623933110000|2021-06-17 12:31:50|171.31|168.81|171.4|168.9|171.4|168.9|171.31|168.81|11
1623933120000|2021-06-17 12:32:00|171.39|168.89|171.45|168.95|171.45|168.95|171.39|168.89|19
1623933130000|2021-06-17 12:32:10|171.42|168.92|171.46|168.96|171.53|169.03|171.42|168.92|19
1623933140000|2021-06-17 12:32:20|171.48|168.98|171.52|169.02|171.52|169.02|171.47|168.97|23
1623933150000|2021-06-17 12:32:30|171.51|169.01|171.54|169.04|171.62|169.12|171.5|169|23
1623933160000|2021-06-17 12:32:40|171.56|169.06|171.46|168.96|171.56|169.06|171.46|168.96|17
1623933170000|2021-06-17 12:32:50|171.45|168.95|171.48|168.98|171.51|169.01|171.45|168.95|23
1623933180000|2021-06-17 12:33:00|171.47|168.97|171.46|168.96|171.48|168.98|171.44|168.94|14
1623933190000|2021-06-17 12:33:10|171.47|168.97|171.46|168.96|171.47|168.97|171.46|168.96|10
1623933200000|2021-06-17 12:33:20|171.47|168.97|171.41|168.91|171.49|168.99|171.41|168.91|14
1623933210000|2021-06-17 12:33:30|171.4|168.9|171.39|168.89|171.4|168.9|171.34|168.84|21
1623933220000|2021-06-17 12:33:40|171.36|168.86|171.31|168.81|171.39|168.89|171.31|168.81|13
1623933230000|2021-06-17 12:33:50|171.33|168.83|171.31|168.81|171.33|168.83|171.3|168.8|5
1623933240000|2021-06-17 12:34:00|171.3|168.8|171.29|168.79|171.3|168.8|171.29|168.79|6
1623933250000|2021-06-17 12:34:10|171.26|168.76|171.16|168.66|171.28|168.78|171.16|168.66|19
1623933260000|2021-06-17 12:34:20|171.17|168.67|171.17|168.67|171.21|168.71|171.16|168.66|15
1623933270000|2021-06-17 12:34:30|171.18|168.68|171.18|168.68|171.19|168.69|171.17|168.67|13
1623933280000|2021-06-17 12:34:40|171.17|168.67|171.22|168.72|171.22|168.72|171.16|168.66|22
1623933290000|2021-06-17 12:34:50|171.23|168.73|171.23|168.73|171.25|168.75|171.22|168.72|11
1623933300000|2021-06-17 12:35:00|171.22|168.72|171.21|168.71|171.23|168.73|171.19|168.69|17
1623933310000|2021-06-17 12:35:10|171.2|168.7|171.21|168.71|171.24|168.74|171.2|168.7|15
1623933320000|2021-06-17 12:35:20|171.22|168.72|171.27|168.77|171.3|168.8|171.21|168.71|16
1623933330000|2021-06-17 12:35:30|171.28|168.78|171.25|168.75|171.28|168.78|171.24|168.74|19
1623933340000|2021-06-17 12:35:40|171.26|168.76|171.29|168.79|171.3|168.8|171.25|168.75|15
1623933350000|2021-06-17 12:35:50|171.28|168.78|171.28|168.78|171.29|168.79|171.27|168.77|13
1623933360000|2021-06-17 12:36:00|171.29|168.79|171.29|168.79|171.29|168.79|171.27|168.77|4
1623933370000|2021-06-17 12:36:10|171.3|168.8|171.29|168.79|171.31|168.81|171.28|168.78|15
1623933380000|2021-06-17 12:36:20|171.3|168.8|171.28|168.78|171.3|168.8|171.28|168.78|5
1623933390000|2021-06-17 12:36:30|171.29|168.79|171.29|168.79|171.29|168.79|171.29|168.79|1
1623933410000|2021-06-17 12:36:50|171.28|168.78|171.28|168.78|171.28|168.78|171.28|168.78|1
1623933420000|2021-06-17 12:37:00|171.27|168.77|171.27|168.77|171.28|168.78|171.27|168.77|3
1623933440000|2021-06-17 12:37:20|171.26|168.76|171.24|168.74|171.26|168.76|171.23|168.73|5
1623933450000|2021-06-17 12:37:30|171.25|168.75|171.25|168.75|171.26|168.76|171.25|168.75|5
1623933460000|2021-06-17 12:37:40|171.24|168.74|171.25|168.75|171.25|168.75|171.24|168.74|10
1623933470000|2021-06-17 12:37:50|171.24|168.74|171.28|168.78|171.28|168.78|171.23|168.73|13
1623933480000|2021-06-17 12:38:00|171.27|168.77|171.35|168.85|171.37|168.87|171.27|168.77|23
1623933490000|2021-06-17 12:38:10|171.34|168.84|171.37|168.87|171.38|168.88|171.34|168.84|12
1623933500000|2021-06-17 12:38:20|171.38|168.88|171.42|168.92|171.42|168.92|171.37|168.87|15
1623933510000|2021-06-17 12:38:30|171.43|168.93|171.47|168.97|171.47|168.97|171.42|168.92|12
1623933520000|2021-06-17 12:38:40|171.48|168.98|171.46|168.96|171.48|168.98|171.45|168.95|13
1623933530000|2021-06-17 12:38:50|171.45|168.95|171.5|169|171.5|169|171.45|168.95|10
1623933540000|2021-06-17 12:39:00|171.51|169.01|171.42|168.92|171.51|169.01|171.41|168.91|11
1623933550000|2021-06-17 12:39:10|171.41|168.91|171.43|168.93|171.43|168.93|171.41|168.91|13
1623933560000|2021-06-17 12:39:20|171.42|168.92|171.37|168.87|171.42|168.92|171.34|168.84|13
1623933570000|2021-06-17 12:39:30|171.38|168.88|171.37|168.87|171.38|168.88|171.33|168.83|16
1623933580000|2021-06-17 12:39:40|171.34|168.84|171.31|168.81|171.35|168.85|171.3|168.8|17
1623933590000|2021-06-17 12:39:50|171.3|168.8|171.29|168.79|171.32|168.82|171.29|168.79|24
1623933600000|2021-06-17 12:40:00|171.3|168.8|171.37|168.87|171.38|168.88|171.29|168.79|18
1623933610000|2021-06-17 12:40:10|171.38|168.88|171.45|168.95|171.46|168.96|171.37|168.87|19
1623933620000|2021-06-17 12:40:20|171.46|168.96|171.46|168.96|171.47|168.97|171.43|168.93|9
1623933630000|2021-06-17 12:40:30|171.47|168.97|171.43|168.93|171.47|168.97|171.43|168.93|17
1623933640000|2021-06-17 12:40:40|171.42|168.92|171.45|168.95|171.45|168.95|171.42|168.92|9
1623933650000|2021-06-17 12:40:50|171.44|168.94|171.44|168.94|171.45|168.95|171.4|168.9|15
1623933660000|2021-06-17 12:41:00|171.45|168.95|171.45|168.95|171.46|168.96|171.44|168.94|11
1623933670000|2021-06-17 12:41:10|171.44|168.94|171.44|168.94|171.45|168.95|171.44|168.94|9
1623933680000|2021-06-17 12:41:20|171.45|168.95|171.44|168.94|171.45|168.95|171.43|168.93|8
1623933700000|2021-06-17 12:41:40|171.43|168.93|171.43|168.93|171.43|168.93|171.43|168.93|1
1623933710000|2021-06-17 12:41:50|171.42|168.92|171.42|168.92|171.43|168.93|171.42|168.92|3
1623933720000|2021-06-17 12:42:00|171.43|168.93|171.42|168.92|171.43|168.93|171.42|168.92|2
1623933730000|2021-06-17 12:42:10|171.41|168.91|171.4|168.9|171.41|168.91|171.39|168.89|19
1623933740000|2021-06-17 12:42:20|171.41|168.91|171.42|168.92|171.43|168.93|171.39|168.89|15
1623933750000|2021-06-17 12:42:30|171.41|168.91|171.32|168.82|171.43|168.93|171.31|168.81|13
1623933760000|2021-06-17 12:42:40|171.31|168.81|171.28|168.78|171.31|168.81|171.28|168.78|15
1623933770000|2021-06-17 12:42:50|171.29|168.79|171.28|168.78|171.29|168.79|171.28|168.78|4
1623933780000|2021-06-17 12:43:00|171.27|168.77|171.28|168.78|171.32|168.82|171.27|168.77|10
1623933790000|2021-06-17 12:43:10|171.27|168.77|171.27|168.77|171.28|168.78|171.26|168.76|13
1623933800000|2021-06-17 12:43:20|171.28|168.78|171.17|168.67|171.28|168.78|171.17|168.67|16
1623933810000|2021-06-17 12:43:30|171.2|168.7|171.16|168.66|171.21|168.71|171.16|168.66|16
1623933820000|2021-06-17 12:43:40|171.17|168.67|171.14|168.64|171.17|168.67|171.13|168.63|16
1623933830000|2021-06-17 12:43:50|171.16|168.66|171.15|168.65|171.17|168.67|171.14|168.64|13
1623933840000|2021-06-17 12:44:00|171.16|168.66|171.21|168.71|171.29|168.79|171.16|168.66|25
1623933850000|2021-06-17 12:44:10|171.2|168.7|171.22|168.72|171.24|168.74|171.19|168.69|25
1623933860000|2021-06-17 12:44:20|171.21|168.71|171.23|168.73|171.26|168.76|171.2|168.7|18
1623933870000|2021-06-17 12:44:30|171.24|168.74|171.22|168.72|171.24|168.74|171.21|168.71|9
1623933880000|2021-06-17 12:44:40|171.23|168.73|171.28|168.78|171.3|168.8|171.23|168.73|10
1623933890000|2021-06-17 12:44:50|171.3|168.8|171.32|168.82|171.32|168.82|171.29|168.79|19
1623933900000|2021-06-17 12:45:00|171.31|168.81|171.22|168.72|171.32|168.82|171.22|168.72|12
1623933910000|2021-06-17 12:45:10|171.24|168.74|171.19|168.69|171.25|168.75|171.18|168.68|20
1623933920000|2021-06-17 12:45:20|171.18|168.68|171.1|168.6|171.23|168.73|171.1|168.6|21
1623933930000|2021-06-17 12:45:30|171.12|168.62|171.1|168.6|171.13|168.63|171.1|168.6|19
1623933940000|2021-06-17 12:45:40|171.12|168.62|170.98|168.48|171.12|168.62|170.96|168.46|21
1623933950000|2021-06-17 12:45:50|170.96|168.46|171.05|168.55|171.06|168.56|170.96|168.46|26
1623933960000|2021-06-17 12:46:00|171.06|168.56|171.05|168.55|171.06|168.56|171.01|168.51|15
1623933970000|2021-06-17 12:46:10|171.07|168.57|171.14|168.64|171.15|168.65|171.05|168.55|20
1623933980000|2021-06-17 12:46:20|171.13|168.63|171.17|168.67|171.18|168.68|171.08|168.58|18
1623933990000|2021-06-17 12:46:30|171.18|168.68|171.26|168.76|171.26|168.76|171.17|168.67|10
1623934000000|2021-06-17 12:46:40|171.25|168.75|171.25|168.75|171.26|168.76|171.24|168.74|9
1623934010000|2021-06-17 12:46:50|171.23|168.73|171.21|168.71|171.23|168.73|171.19|168.69|20
1623934020000|2021-06-17 12:47:00|171.2|168.7|171.22|168.72|171.23|168.73|171.2|168.7|8
1623934030000|2021-06-17 12:47:10|171.25|168.75|171.26|168.76|171.26|168.76|171.25|168.75|4
1623934040000|2021-06-17 12:47:20|171.25|168.75|171.32|168.82|171.33|168.83|171.25|168.75|17
1623934050000|2021-06-17 12:47:30|171.31|168.81|171.35|168.85|171.35|168.85|171.31|168.81|21
1623934060000|2021-06-17 12:47:40|171.34|168.84|171.31|168.81|171.36|168.86|171.3|168.8|18
1623934070000|2021-06-17 12:47:50|171.32|168.82|171.34|168.84|171.34|168.84|171.32|168.82|11
1623934080000|2021-06-17 12:48:00|171.35|168.85|171.27|168.77|171.35|168.85|171.2|168.7|25
1623934090000|2021-06-17 12:48:10|171.28|168.78|171.31|168.81|171.34|168.84|171.28|168.78|20
1623934100000|2021-06-17 12:48:20|171.28|168.78|171.33|168.83|171.37|168.87|171.26|168.76|26
1623934110000|2021-06-17 12:48:30|171.34|168.84|171.33|168.83|171.35|168.85|171.33|168.83|8
1623934120000|2021-06-17 12:48:40|171.34|168.84|171.35|168.85|171.36|168.86|171.34|168.84|12
1623934130000|2021-06-17 12:48:50|171.36|168.86|171.34|168.84|171.36|168.86|171.34|168.84|13
1623934140000|2021-06-17 12:49:00|171.35|168.85|171.29|168.79|171.36|168.86|171.28|168.78|14
1623934150000|2021-06-17 12:49:10|171.28|168.78|171.27|168.77|171.29|168.79|171.24|168.74|19
1623934160000|2021-06-17 12:49:20|171.28|168.78|171.26|168.76|171.28|168.78|171.26|168.76|3
1623934170000|2021-06-17 12:49:30|171.28|168.78|171.3|168.8|171.31|168.81|171.27|168.77|4
1623934180000|2021-06-17 12:49:40|171.31|168.81|171.29|168.79|171.31|168.81|171.28|168.78|8
1623934190000|2021-06-17 12:49:50|171.3|168.8|171.29|168.79|171.3|168.8|171.28|168.78|3
1623934200000|2021-06-17 12:50:00|171.3|168.8|171.27|168.77|171.34|168.84|171.27|168.77|15
1623934210000|2021-06-17 12:50:10|171.26|168.76|171.23|168.73|171.26|168.76|171.23|168.73|4
1623934220000|2021-06-17 12:50:20|171.25|168.75|171.34|168.84|171.42|168.92|171.22|168.72|28
1623934230000|2021-06-17 12:50:30|171.35|168.85|171.41|168.91|171.42|168.92|171.34|168.84|19
1623934240000|2021-06-17 12:50:40|171.42|168.92|171.44|168.94|171.46|168.96|171.42|168.92|23
1623934250000|2021-06-17 12:50:50|171.43|168.93|171.43|168.93|171.44|168.94|171.4|168.9|23
1623934260000|2021-06-17 12:51:00|171.44|168.94|171.46|168.96|171.47|168.97|171.42|168.92|15
1623934270000|2021-06-17 12:51:10|171.47|168.97|171.52|169.02|171.55|169.05|171.46|168.96|14
1623934280000|2021-06-17 12:51:20|171.53|169.03|171.56|169.06|171.61|169.11|171.51|169.01|19
1623934290000|2021-06-17 12:51:30|171.55|169.05|171.51|169.01|171.56|169.06|171.51|169.01|19
1623934300000|2021-06-17 12:51:40|171.52|169.02|171.49|168.99|171.52|169.02|171.49|168.99|22
1623934310000|2021-06-17 12:51:50|171.48|168.98|171.5|169|171.52|169.02|171.47|168.97|14
1623934320000|2021-06-17 12:52:00|171.48|168.98|171.48|168.98|171.48|168.98|171.47|168.97|13
1623934330000|2021-06-17 12:52:10|171.49|168.99|171.48|168.98|171.52|169.02|171.48|168.98|12
1623934340000|2021-06-17 12:52:20|171.49|168.99|171.48|168.98|171.49|168.99|171.47|168.97|7
1623934350000|2021-06-17 12:52:30|171.47|168.97|171.47|168.97|171.48|168.98|171.47|168.97|5
1623934360000|2021-06-17 12:52:40|171.48|168.98|171.48|168.98|171.49|168.99|171.47|168.97|9
1623934370000|2021-06-17 12:52:50|171.49|168.99|171.49|168.99|171.49|168.99|171.47|168.97|4
1623934380000|2021-06-17 12:53:00|171.48|168.98|171.48|168.98|171.51|169.01|171.48|168.98|13
1623934390000|2021-06-17 12:53:10|171.49|168.99|171.48|168.98|171.51|169.01|171.48|168.98|6
1623934400000|2021-06-17 12:53:20|171.47|168.97|171.51|169.01|171.52|169.02|171.47|168.97|14
1623934410000|2021-06-17 12:53:30|171.52|169.02|171.49|168.99|171.52|169.02|171.49|168.99|11
1623934420000|2021-06-17 12:53:40|171.48|168.98|171.49|168.99|171.51|169.01|171.48|168.98|11
1623934430000|2021-06-17 12:53:50|171.5|169|171.49|168.99|171.5|169|171.47|168.97|10
1623934440000|2021-06-17 12:54:00|171.5|169|171.55|169.05|171.55|169.05|171.49|168.99|10
1623934450000|2021-06-17 12:54:10|171.54|169.04|171.52|169.02|171.55|169.05|171.52|169.02|5
1623934460000|2021-06-17 12:54:20|171.51|169.01|171.47|168.97|171.51|169.01|171.44|168.94|12
1623934470000|2021-06-17 12:54:30|171.48|168.98|171.28|168.78|171.48|168.98|171.28|168.78|30
1623934480000|2021-06-17 12:54:40|171.31|168.81|171.29|168.79|171.31|168.81|171.26|168.76|18
1623934490000|2021-06-17 12:54:50|171.31|168.81|171.3|168.8|171.31|168.81|171.27|168.77|21
1623934500000|2021-06-17 12:55:00|171.28|168.78|171.16|168.66|171.28|168.78|171.15|168.65|16
1623934510000|2021-06-17 12:55:10|171.17|168.67|171.23|168.73|171.24|168.74|171.14|168.64|15
1623934520000|2021-06-17 12:55:20|171.24|168.74|171.26|168.76|171.26|168.76|171.23|168.73|19
1623934530000|2021-06-17 12:55:30|171.27|168.77|171.22|168.72|171.31|168.81|171.21|168.71|20
1623934540000|2021-06-17 12:55:40|171.21|168.71|171.22|168.72|171.23|168.73|171.21|168.71|14
1623934550000|2021-06-17 12:55:50|171.21|168.71|171.21|168.71|171.22|168.72|171.21|168.71|9
1623934560000|2021-06-17 12:56:00|171.2|168.7|171.2|168.7|171.21|168.71|171.2|168.7|5
1623934570000|2021-06-17 12:56:10|171.19|168.69|171.17|168.67|171.21|168.71|171.17|168.67|12
1623934580000|2021-06-17 12:56:20|171.16|168.66|171.16|168.66|171.16|168.66|171.15|168.65|5
1623934590000|2021-06-17 12:56:30|171.15|168.65|171.16|168.66|171.17|168.67|171.14|168.64|11
1623934600000|2021-06-17 12:56:40|171.17|168.67|171.19|168.69|171.19|168.69|171.17|168.67|3
1623934610000|2021-06-17 12:56:50|171.18|168.68|171.18|168.68|171.18|168.68|171.18|168.68|1
1623934620000|2021-06-17 12:57:00|171.17|168.67|171.2|168.7|171.21|168.71|171.17|168.67|7
1623934630000|2021-06-17 12:57:10|171.19|168.69|171.18|168.68|171.2|168.7|171.18|168.68|6
1623934640000|2021-06-17 12:57:20|171.17|168.67|171.18|168.68|171.18|168.68|171.17|168.67|2
1623934650000|2021-06-17 12:57:30|171.16|168.66|171.17|168.67|171.18|168.68|171.16|168.66|4
1623934660000|2021-06-17 12:57:40|171.18|168.68|171.16|168.66|171.18|168.68|171.16|168.66|3
1623934670000|2021-06-17 12:57:50|171.17|168.67|171.08|168.58|171.17|168.67|171.08|168.58|8
1623934680000|2021-06-17 12:58:00|171.06|168.56|170.98|168.48|171.06|168.56|170.98|168.48|16
1623934690000|2021-06-17 12:58:10|170.99|168.49|170.95|168.45|171|168.5|170.95|168.45|9
1623934700000|2021-06-17 12:58:20|170.96|168.46|170.98|168.48|171.01|168.51|170.96|168.46|11
1623934710000|2021-06-17 12:58:30|170.97|168.47|171.01|168.51|171.02|168.52|170.96|168.46|17
1623934720000|2021-06-17 12:58:40|171|168.5|171.02|168.52|171.02|168.52|170.96|168.46|18
1623934730000|2021-06-17 12:58:50|171.03|168.53|171.02|168.52|171.04|168.54|171.01|168.51|8
1623934740000|2021-06-17 12:59:00|171|168.5|170.97|168.47|171.02|168.52|170.97|168.47|18
1623934750000|2021-06-17 12:59:10|170.96|168.46|171.01|168.51|171.02|168.52|170.96|168.46|17
1623934760000|2021-06-17 12:59:20|171.02|168.52|171.04|168.54|171.05|168.55|171.01|168.51|18
1623934770000|2021-06-17 12:59:30|171.03|168.53|171.03|168.53|171.04|168.54|171.02|168.52|15
1623934780000|2021-06-17 12:59:40|171.04|168.54|171.11|168.61|171.11|168.61|171.03|168.53|13
1623934790000|2021-06-17 12:59:50|171.12|168.62|171.14|168.64|171.14|168.64|171.12|168.62|3
1623934800000|2021-06-17 13:00:00|171.15|168.65|171.14|168.64|171.16|168.66|171.14|168.64|12
1623934810000|2021-06-17 13:00:10|171.13|168.63|171.21|168.71|171.21|168.71|171.13|168.63|14
1623934820000|2021-06-17 13:00:20|171.22|168.72|171.23|168.73|171.24|168.74|171.22|168.72|16
1623934830000|2021-06-17 13:00:30|171.24|168.74|171.24|168.74|171.24|168.74|171.24|168.74|1
1623934840000|2021-06-17 13:00:40|171.25|168.75|171.28|168.78|171.29|168.79|171.24|168.74|14
1623934850000|2021-06-17 13:00:50|171.27|168.77|171.28|168.78|171.28|168.78|171.25|168.75|13
1623934860000|2021-06-17 13:01:00|171.27|168.77|171.21|168.71|171.28|168.78|171.21|168.71|16
1623934870000|2021-06-17 13:01:10|171.22|168.72|171.05|168.55|171.22|168.72|171.04|168.54|12
1623934880000|2021-06-17 13:01:20|171.04|168.54|171.02|168.52|171.04|168.54|171.01|168.51|10
1623934890000|2021-06-17 13:01:30|171.01|168.51|171|168.5|171.02|168.52|170.99|168.49|16
1623934900000|2021-06-17 13:01:40|170.99|168.49|170.99|168.49|171|168.5|170.97|168.47|12
1623934910000|2021-06-17 13:01:50|170.98|168.48|170.89|168.39|170.98|168.48|170.89|168.39|9
1623934920000|2021-06-17 13:02:00|170.9|168.4|170.89|168.39|170.91|168.41|170.89|168.39|6
1623934930000|2021-06-17 13:02:10|170.88|168.38|170.77|168.27|170.88|168.38|170.77|168.27|6
1623934940000|2021-06-17 13:02:20|170.76|168.26|170.81|168.31|170.81|168.31|170.74|168.24|19
1623934950000|2021-06-17 13:02:30|170.8|168.3|170.78|168.28|170.8|168.3|170.77|168.27|14
1623934960000|2021-06-17 13:02:40|170.8|168.3|170.78|168.28|170.8|168.3|170.77|168.27|20
1623934970000|2021-06-17 13:02:50|170.77|168.27|170.78|168.28|170.79|168.29|170.76|168.26|18
1623934980000|2021-06-17 13:03:00|170.77|168.27|170.84|168.34|170.84|168.34|170.77|168.27|18
1623934990000|2021-06-17 13:03:10|170.86|168.36|170.88|168.38|170.89|168.39|170.86|168.36|10
1623935000000|2021-06-17 13:03:20|170.89|168.39|170.91|168.41|170.95|168.45|170.89|168.39|12
1623935010000|2021-06-17 13:03:30|170.92|168.42|170.94|168.44|170.94|168.44|170.91|168.41|11
1623935020000|2021-06-17 13:03:40|170.93|168.43|170.95|168.45|170.96|168.46|170.93|168.43|6
1623935030000|2021-06-17 13:03:50|170.96|168.46|171.13|168.63|171.13|168.63|170.95|168.45|18
1623935040000|2021-06-17 13:04:00|171.14|168.64|171.22|168.72|171.22|168.72|171.13|168.63|16
1623935050000|2021-06-17 13:04:10|171.23|168.73|171.14|168.64|171.23|168.73|171.14|168.64|16
1623935060000|2021-06-17 13:04:20|171.15|168.65|171.16|168.66|171.18|168.68|171.15|168.65|11
1623935070000|2021-06-17 13:04:30|171.15|168.65|171.14|168.64|171.16|168.66|171.13|168.63|12
1623935080000|2021-06-17 13:04:40|171.15|168.65|171.13|168.63|171.2|168.7|171.13|168.63|15
1623935090000|2021-06-17 13:04:50|171.11|168.61|171.19|168.69|171.19|168.69|171.11|168.61|6
1623935100000|2021-06-17 13:05:00|171.18|168.68|171.14|168.64|171.19|168.69|171.13|168.63|10
1623935110000|2021-06-17 13:05:10|171.13|168.63|171.08|168.58|171.13|168.63|171.07|168.57|12
1623935120000|2021-06-17 13:05:20|171.09|168.59|171.09|168.59|171.11|168.61|171.09|168.59|9
1623935130000|2021-06-17 13:05:30|171.08|168.58|171.02|168.52|171.08|168.58|171.02|168.52|8
1623935140000|2021-06-17 13:05:40|171.01|168.51|171.01|168.51|171.02|168.52|171.01|168.51|3
1623935150000|2021-06-17 13:05:50|171.02|168.52|171.01|168.51|171.03|168.53|171|168.5|12
1623935160000|2021-06-17 13:06:00|171.02|168.52|171.01|168.51|171.03|168.53|171.01|168.51|6
1623935170000|2021-06-17 13:06:10|171|168.5|170.99|168.49|171|168.5|170.99|168.49|2
1623935180000|2021-06-17 13:06:20|170.96|168.46|170.95|168.45|170.97|168.47|170.94|168.44|14
1623935190000|2021-06-17 13:06:30|170.93|168.43|170.95|168.45|170.97|168.47|170.9|168.4|13
1623935200000|2021-06-17 13:06:40|170.96|168.46|170.9|168.4|170.96|168.46|170.89|168.39|4
1623935210000|2021-06-17 13:06:50|170.92|168.42|170.93|168.43|170.95|168.45|170.92|168.42|5
1623935220000|2021-06-17 13:07:00|170.91|168.41|170.97|168.47|170.98|168.48|170.91|168.41|7
1623935230000|2021-06-17 13:07:10|170.96|168.46|170.96|168.46|170.97|168.47|170.96|168.46|3
1623935240000|2021-06-17 13:07:20|170.97|168.47|170.96|168.46|170.99|168.49|170.96|168.46|9
1623935250000|2021-06-17 13:07:30|170.97|168.47|170.98|168.48|170.98|168.48|170.96|168.46|10
1623935260000|2021-06-17 13:07:40|171.01|168.51|171.01|168.51|171.05|168.55|171.01|168.51|18
1623935270000|2021-06-17 13:07:50|170.99|168.49|170.93|168.43|170.99|168.49|170.93|168.43|13
1623935280000|2021-06-17 13:08:00|170.94|168.44|170.96|168.46|170.98|168.48|170.94|168.44|11
1623935290000|2021-06-17 13:08:10|170.97|168.47|170.95|168.45|170.98|168.48|170.94|168.44|15
1623935300000|2021-06-17 13:08:20|170.94|168.44|170.95|168.45|170.95|168.45|170.93|168.43|8
1623935310000|2021-06-17 13:08:30|170.94|168.44|170.91|168.41|170.95|168.45|170.91|168.41|14
1623935320000|2021-06-17 13:08:40|170.9|168.4|170.91|168.41|170.93|168.43|170.9|168.4|10
1623935330000|2021-06-17 13:08:50|170.9|168.4|170.9|168.4|170.91|168.41|170.9|168.4|5
1623935340000|2021-06-17 13:09:00|170.91|168.41|170.97|168.47|170.97|168.47|170.9|168.4|15
1623935350000|2021-06-17 13:09:10|170.96|168.46|170.88|168.38|170.96|168.46|170.88|168.38|17
1623935360000|2021-06-17 13:09:20|170.89|168.39|170.88|168.38|170.89|168.39|170.88|168.38|10
1623935370000|2021-06-17 13:09:30|170.89|168.39|170.89|168.39|170.9|168.4|170.88|168.38|9
1623935380000|2021-06-17 13:09:40|170.88|168.38|170.84|168.34|170.88|168.38|170.83|168.33|8
1623935390000|2021-06-17 13:09:50|170.85|168.35|170.79|168.29|170.85|168.35|170.79|168.29|10
1623935400000|2021-06-17 13:10:00|170.8|168.3|170.74|168.24|170.8|168.3|170.73|168.23|8
1623935410000|2021-06-17 13:10:10|170.73|168.23|170.69|168.19|170.73|168.23|170.69|168.19|9
1623935420000|2021-06-17 13:10:20|170.67|168.17|170.66|168.16|170.69|168.19|170.66|168.16|8
1623935430000|2021-06-17 13:10:30|170.67|168.17|170.53|168.03|170.67|168.17|170.53|168.03|17
1623935440000|2021-06-17 13:10:40|170.52|168.02|170.58|168.08|170.59|168.09|170.52|168.02|12
1623935450000|2021-06-17 13:10:50|170.57|168.07|170.59|168.09|170.63|168.13|170.56|168.06|17
1623935460000|2021-06-17 13:11:00|170.58|168.08|170.61|168.11|170.63|168.13|170.57|168.07|27
1623935470000|2021-06-17 13:11:10|170.6|168.1|170.57|168.07|170.6|168.1|170.56|168.06|9
1623935480000|2021-06-17 13:11:20|170.58|168.08|170.54|168.04|170.58|168.08|170.52|168.02|10
1623935490000|2021-06-17 13:11:30|170.53|168.03|170.49|167.99|170.53|168.03|170.44|167.94|23
1623935500000|2021-06-17 13:11:40|170.48|167.98|170.52|168.02|170.52|168.02|170.47|167.97|5
1623935510000|2021-06-17 13:11:50|170.51|168.01|170.52|168.02|170.52|168.02|170.51|168.01|4
1623935520000|2021-06-17 13:12:00|170.51|168.01|170.53|168.03|170.53|168.03|170.51|168.01|13
1623935530000|2021-06-17 13:12:10|170.54|168.04|170.52|168.02|170.54|168.04|170.52|168.02|7
1623935540000|2021-06-17 13:12:20|170.51|168.01|170.5|168|170.51|168.01|170.47|167.97|8
1623935550000|2021-06-17 13:12:30|170.51|168.01|170.53|168.03|170.54|168.04|170.49|167.99|13
1623935560000|2021-06-17 13:12:40|170.52|168.02|170.53|168.03|170.53|168.03|170.52|168.02|2
1623935570000|2021-06-17 13:12:50|170.52|168.02|170.59|168.09|170.63|168.13|170.52|168.02|26
1623935580000|2021-06-17 13:13:00|170.6|168.1|170.6|168.1|170.68|168.18|170.6|168.1|18
1623935590000|2021-06-17 13:13:10|170.61|168.11|170.66|168.16|170.67|168.17|170.61|168.11|14
1623935600000|2021-06-17 13:13:20|170.67|168.17|170.68|168.18|170.68|168.18|170.66|168.16|6
1623935610000|2021-06-17 13:13:30|170.67|168.17|170.68|168.18|170.68|168.18|170.67|168.17|4
1623935620000|2021-06-17 13:13:40|170.7|168.2|170.66|168.16|170.7|168.2|170.65|168.15|17
1623935630000|2021-06-17 13:13:50|170.67|168.17|170.68|168.18|170.68|168.18|170.66|168.16|8
1623935640000|2021-06-17 13:14:00|170.69|168.19|170.69|168.19|170.7|168.2|170.68|168.18|7
1623935650000|2021-06-17 13:14:10|170.71|168.21|170.69|168.19|170.71|168.21|170.69|168.19|19
1623935660000|2021-06-17 13:14:20|170.68|168.18|170.64|168.14|170.69|168.19|170.64|168.14|6
1623935670000|2021-06-17 13:14:30|170.65|168.15|170.68|168.18|170.69|168.19|170.63|168.13|11
1623935680000|2021-06-17 13:14:40|170.69|168.19|170.7|168.2|170.7|168.2|170.68|168.18|14
1623935690000|2021-06-17 13:14:50|170.69|168.19|170.7|168.2|170.7|168.2|170.69|168.19|8
1623935700000|2021-06-17 13:15:00|170.69|168.19|170.63|168.13|170.71|168.21|170.63|168.13|11
1623935710000|2021-06-17 13:15:10|170.64|168.14|170.61|168.11|170.64|168.14|170.6|168.1|12
1623935720000|2021-06-17 13:15:20|170.62|168.12|170.45|167.95|170.62|168.12|170.45|167.95|20
1623935730000|2021-06-17 13:15:30|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|2
1623935740000|2021-06-17 13:15:40|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|2
1623935750000|2021-06-17 13:15:50|170.42|167.92|170.4|167.9|170.42|167.92|170.4|167.9|3
1623935760000|2021-06-17 13:16:00|170.43|167.93|170.44|167.94|170.45|167.95|170.43|167.93|6
1623935770000|2021-06-17 13:16:10|170.43|167.93|170.39|167.89|170.46|167.96|170.39|167.89|10
1623935780000|2021-06-17 13:16:20|170.4|167.9|170.41|167.91|170.42|167.92|170.39|167.89|9
1623935790000|2021-06-17 13:16:30|170.4|167.9|170.4|167.9|170.41|167.91|170.4|167.9|3
1623935800000|2021-06-17 13:16:40|170.39|167.89|170.38|167.88|170.39|167.89|170.38|167.88|6
1623935810000|2021-06-17 13:16:50|170.39|167.89|170.24|167.74|170.39|167.89|170.24|167.74|10
1623935820000|2021-06-17 13:17:00|170.25|167.75|170.19|167.69|170.25|167.75|170.18|167.68|14
1623935830000|2021-06-17 13:17:10|170.2|167.7|170.17|167.67|170.2|167.7|170.17|167.67|12
1623935840000|2021-06-17 13:17:20|170.18|167.68|170.08|167.58|170.18|167.68|170.08|167.58|20
1623935850000|2021-06-17 13:17:30|170.07|167.57|170.09|167.59|170.09|167.59|170.07|167.57|7
1623935860000|2021-06-17 13:17:40|170.11|167.61|170.15|167.65|170.17|167.67|170.11|167.61|19
1623935870000|2021-06-17 13:17:50|170.14|167.64|170.15|167.65|170.15|167.65|170.12|167.62|8
1623935880000|2021-06-17 13:18:00|170.16|167.66|170.17|167.67|170.17|167.67|170.16|167.66|2
1623935890000|2021-06-17 13:18:10|170.18|167.68|170.22|167.72|170.22|167.72|170.17|167.67|8
1623935900000|2021-06-17 13:18:20|170.21|167.71|170.25|167.75|170.25|167.75|170.21|167.71|14
1623935910000|2021-06-17 13:18:30|170.24|167.74|170.24|167.74|170.26|167.76|170.23|167.73|14
1623935920000|2021-06-17 13:18:40|170.23|167.73|170.25|167.75|170.25|167.75|170.23|167.73|7
1623935930000|2021-06-17 13:18:50|170.24|167.74|170.26|167.76|170.26|167.76|170.24|167.74|7
1623935940000|2021-06-17 13:19:00|170.27|167.77|170.27|167.77|170.28|167.78|170.25|167.75|12
1623935950000|2021-06-17 13:19:10|170.28|167.78|170.37|167.87|170.37|167.87|170.28|167.78|13
1623935960000|2021-06-17 13:19:20|170.36|167.86|170.41|167.91|170.41|167.91|170.36|167.86|13
1623935970000|2021-06-17 13:19:30|170.43|167.93|170.44|167.94|170.44|167.94|170.42|167.92|4
1623935980000|2021-06-17 13:19:40|170.43|167.93|170.44|167.94|170.46|167.96|170.43|167.93|12
1623935990000|2021-06-17 13:19:50|170.43|167.93|170.35|167.85|170.43|167.93|170.34|167.84|13
1623936000000|2021-06-17 13:20:00|170.34|167.84|170.37|167.87|170.38|167.88|170.34|167.84|12
1623936010000|2021-06-17 13:20:10|170.41|167.91|170.46|167.96|170.46|167.96|170.4|167.9|13
1623936020000|2021-06-17 13:20:20|170.45|167.95|170.44|167.94|170.45|167.95|170.42|167.92|16
1623936030000|2021-06-17 13:20:30|170.43|167.93|170.45|167.95|170.46|167.96|170.43|167.93|6
1623936040000|2021-06-17 13:20:40|170.44|167.94|170.47|167.97|170.47|167.97|170.44|167.94|7
1623936050000|2021-06-17 13:20:50|170.46|167.96|170.43|167.93|170.47|167.97|170.42|167.92|13
1623936060000|2021-06-17 13:21:00|170.44|167.94|170.43|167.93|170.44|167.94|170.43|167.93|6
1623936070000|2021-06-17 13:21:10|170.44|167.94|170.31|167.81|170.44|167.94|170.31|167.81|8
1623936080000|2021-06-17 13:21:20|170.3|167.8|170.29|167.79|170.31|167.81|170.27|167.77|17
1623936090000|2021-06-17 13:21:30|170.3|167.8|170.21|167.71|170.3|167.8|170.2|167.7|15
1623936100000|2021-06-17 13:21:40|170.22|167.72|170.12|167.62|170.22|167.72|170.12|167.62|19
1623936110000|2021-06-17 13:21:50|170.11|167.61|170.13|167.63|170.16|167.66|170.09|167.59|20
1623936120000|2021-06-17 13:22:00|170.14|167.64|170.18|167.68|170.22|167.72|170.13|167.63|18
1623936130000|2021-06-17 13:22:10|170.19|167.69|170.19|167.69|170.19|167.69|170.17|167.67|17
1623936140000|2021-06-17 13:22:20|170.22|167.72|170.23|167.73|170.23|167.73|170.21|167.71|10
1623936150000|2021-06-17 13:22:30|170.22|167.72|170.24|167.74|170.25|167.75|170.2|167.7|11
1623936160000|2021-06-17 13:22:40|170.25|167.75|170.23|167.73|170.25|167.75|170.23|167.73|9
1623936170000|2021-06-17 13:22:50|170.24|167.74|170.3|167.8|170.3|167.8|170.23|167.73|13
1623936180000|2021-06-17 13:23:00|170.31|167.81|170.34|167.84|170.36|167.86|170.31|167.81|6
1623936190000|2021-06-17 13:23:10|170.35|167.85|170.4|167.9|170.4|167.9|170.35|167.85|7
1623936200000|2021-06-17 13:23:20|170.39|167.89|170.4|167.9|170.42|167.92|170.39|167.89|15
1623936210000|2021-06-17 13:23:30|170.38|167.88|170.39|167.89|170.4|167.9|170.38|167.88|10
1623936220000|2021-06-17 13:23:40|170.38|167.88|170.39|167.89|170.4|167.9|170.37|167.87|21
1623936230000|2021-06-17 13:23:50|170.4|167.9|170.44|167.94|170.44|167.94|170.39|167.89|11
1623936240000|2021-06-17 13:24:00|170.45|167.95|170.46|167.96|170.46|167.96|170.45|167.95|2
1623936250000|2021-06-17 13:24:10|170.45|167.95|170.47|167.97|170.47|167.97|170.45|167.95|3
1623936260000|2021-06-17 13:24:20|170.48|167.98|170.47|167.97|170.48|167.98|170.47|167.97|2
1623936270000|2021-06-17 13:24:30|170.45|167.95|170.52|168.02|170.52|168.02|170.45|167.95|9
1623936280000|2021-06-17 13:24:40|170.51|168.01|170.54|168.04|170.54|168.04|170.51|168.01|4
1623936290000|2021-06-17 13:24:50|170.53|168.03|170.53|168.03|170.54|168.04|170.52|168.02|9
1623936300000|2021-06-17 13:25:00|170.52|168.02|170.56|168.06|170.56|168.06|170.52|168.02|18
1623936310000|2021-06-17 13:25:10|170.55|168.05|170.59|168.09|170.6|168.1|170.54|168.04|12
1623936320000|2021-06-17 13:25:20|170.58|168.08|170.59|168.09|170.59|168.09|170.58|168.08|6
1623936330000|2021-06-17 13:25:30|170.58|168.08|170.49|167.99|170.58|168.08|170.47|167.97|11
1623936340000|2021-06-17 13:25:40|170.48|167.98|170.46|167.96|170.5|168|170.46|167.96|8
1623936350000|2021-06-17 13:25:50|170.47|167.97|170.39|167.89|170.47|167.97|170.38|167.88|10
1623936360000|2021-06-17 13:26:00|170.38|167.88|170.39|167.89|170.41|167.91|170.38|167.88|6
1623936370000|2021-06-17 13:26:10|170.42|167.92|170.35|167.85|170.42|167.92|170.35|167.85|5
1623936380000|2021-06-17 13:26:20|170.34|167.84|170.34|167.84|170.36|167.86|170.33|167.83|16
1623936390000|2021-06-17 13:26:30|170.35|167.85|170.31|167.81|170.35|167.85|170.31|167.81|8
1623936400000|2021-06-17 13:26:40|170.32|167.82|170.31|167.81|170.32|167.82|170.31|167.81|2
1623936410000|2021-06-17 13:26:50|170.32|167.82|170.32|167.82|170.32|167.82|170.32|167.82|1
1623936420000|2021-06-17 13:27:00|170.27|167.77|170.33|167.83|170.34|167.84|170.27|167.77|10
1623936430000|2021-06-17 13:27:10|170.35|167.85|170.4|167.9|170.4|167.9|170.34|167.84|12
1623936440000|2021-06-17 13:27:20|170.41|167.91|170.41|167.91|170.41|167.91|170.39|167.89|9
1623936450000|2021-06-17 13:27:30|170.42|167.92|170.43|167.93|170.45|167.95|170.42|167.92|12
1623936460000|2021-06-17 13:27:40|170.41|167.91|170.39|167.89|170.41|167.91|170.38|167.88|12
1623936470000|2021-06-17 13:27:50|170.38|167.88|170.39|167.89|170.39|167.89|170.36|167.86|7
1623936480000|2021-06-17 13:28:00|170.37|167.87|170.39|167.89|170.39|167.89|170.37|167.87|2
1623936490000|2021-06-17 13:28:10|170.38|167.88|170.32|167.82|170.38|167.88|170.32|167.82|10
1623936500000|2021-06-17 13:28:20|170.34|167.84|170.32|167.82|170.34|167.84|170.32|167.82|5
1623936510000|2021-06-17 13:28:30|170.31|167.81|170.32|167.82|170.32|167.82|170.31|167.81|4
1623936520000|2021-06-17 13:28:40|170.31|167.81|170.3|167.8|170.31|167.81|170.29|167.79|9
1623936530000|2021-06-17 13:28:50|170.29|167.79|170.31|167.81|170.31|167.81|170.29|167.79|10
1623936540000|2021-06-17 13:29:00|170.32|167.82|170.38|167.88|170.39|167.89|170.32|167.82|9
1623936550000|2021-06-17 13:29:10|170.37|167.87|170.39|167.89|170.39|167.89|170.37|167.87|9
1623936560000|2021-06-17 13:29:20|170.38|167.88|170.43|167.93|170.43|167.93|170.38|167.88|8
1623936570000|2021-06-17 13:29:30|170.42|167.92|170.44|167.94|170.44|167.94|170.42|167.92|13
1623936580000|2021-06-17 13:29:40|170.43|167.93|170.45|167.95|170.45|167.95|170.43|167.93|7
1623936590000|2021-06-17 13:29:50|170.48|167.98|170.47|167.97|170.49|167.99|170.46|167.96|11
1623936600000|2021-06-17 13:30:00|170.48|167.98|170.5|168|170.5|168|170.46|167.96|12
1623936610000|2021-06-17 13:30:10|170.49|167.99|170.5|168|170.51|168.01|170.49|167.99|7
1623936620000|2021-06-17 13:30:20|170.49|167.99|170.49|167.99|170.5|168|170.49|167.99|7
1623936630000|2021-06-17 13:30:30|170.5|168|170.51|168.01|170.53|168.03|170.48|167.98|16
1623936640000|2021-06-17 13:30:40|170.52|168.02|170.54|168.04|170.54|168.04|170.51|168.01|9
1623936650000|2021-06-17 13:30:50|170.55|168.05|170.55|168.05|170.55|168.05|170.55|168.05|1
1623936660000|2021-06-17 13:31:00|170.54|168.04|170.61|168.11|170.62|168.12|170.54|168.04|11
1623936670000|2021-06-17 13:31:10|170.62|168.12|170.62|168.12|170.62|168.12|170.61|168.11|3
1623936680000|2021-06-17 13:31:20|170.61|168.11|170.64|168.14|170.64|168.14|170.61|168.11|5
1623936690000|2021-06-17 13:31:30|170.66|168.16|170.67|168.17|170.68|168.18|170.66|168.16|14
1623936700000|2021-06-17 13:31:40|170.68|168.18|170.66|168.16|170.68|168.18|170.66|168.16|14
1623936710000|2021-06-17 13:31:50|170.67|168.17|170.68|168.18|170.68|168.18|170.66|168.16|10
1623936720000|2021-06-17 13:32:00|170.67|168.17|170.78|168.28|170.78|168.28|170.67|168.17|17
1623936730000|2021-06-17 13:32:10|170.74|168.24|170.84|168.34|170.84|168.34|170.74|168.24|8
1623936740000|2021-06-17 13:32:20|170.83|168.33|170.83|168.33|170.83|168.33|170.8|168.3|7
1623936750000|2021-06-17 13:32:30|170.84|168.34|170.83|168.33|170.84|168.34|170.83|168.33|2
1623936760000|2021-06-17 13:32:40|170.84|168.34|170.84|168.34|170.86|168.36|170.82|168.32|13
1623936770000|2021-06-17 13:32:50|170.83|168.33|170.82|168.32|170.83|168.33|170.82|168.32|6
1623936780000|2021-06-17 13:33:00|170.83|168.33|170.9|168.4|170.9|168.4|170.83|168.33|10
1623936790000|2021-06-17 13:33:10|170.89|168.39|170.95|168.45|170.95|168.45|170.89|168.39|13
1623936800000|2021-06-17 13:33:20|170.96|168.46|170.9|168.4|170.96|168.46|170.89|168.39|11
1623936810000|2021-06-17 13:33:30|170.89|168.39|170.9|168.4|170.91|168.41|170.85|168.35|13
1623936820000|2021-06-17 13:33:40|170.92|168.42|170.94|168.44|170.94|168.44|170.91|168.41|8
1623936830000|2021-06-17 13:33:50|170.93|168.43|170.94|168.44|170.98|168.48|170.93|168.43|15
1623936840000|2021-06-17 13:34:00|170.97|168.47|171|168.5|171.01|168.51|170.93|168.43|14
1623936850000|2021-06-17 13:34:10|170.99|168.49|170.99|168.49|171.01|168.51|170.96|168.46|19
1623936860000|2021-06-17 13:34:20|170.98|168.48|171.07|168.57|171.12|168.62|170.97|168.47|19
1623936870000|2021-06-17 13:34:30|171.06|168.56|171.12|168.62|171.13|168.63|171.05|168.55|15
1623936880000|2021-06-17 13:34:40|171.15|168.65|171.16|168.66|171.17|168.67|171.14|168.64|14
1623936890000|2021-06-17 13:34:50|171.15|168.65|171.16|168.66|171.17|168.67|171.15|168.65|10
1623936900000|2021-06-17 13:35:00|171.15|168.65|171.16|168.66|171.19|168.69|171.15|168.65|13
1623936910000|2021-06-17 13:35:10|171.17|168.67|171.15|168.65|171.17|168.67|171.12|168.62|9
1623936920000|2021-06-17 13:35:20|171.14|168.64|171.06|168.56|171.14|168.64|171.06|168.56|8
1623936930000|2021-06-17 13:35:30|171.05|168.55|170.91|168.41|171.05|168.55|170.91|168.41|12
1623936940000|2021-06-17 13:35:40|170.92|168.42|170.87|168.37|170.95|168.45|170.86|168.36|17
1623936950000|2021-06-17 13:35:50|170.85|168.35|170.85|168.35|170.87|168.37|170.84|168.34|15
1623936960000|2021-06-17 13:36:00|170.86|168.36|170.85|168.35|170.86|168.36|170.84|168.34|8
1623936970000|2021-06-17 13:36:10|170.84|168.34|170.82|168.32|170.84|168.34|170.81|168.31|12
1623936980000|2021-06-17 13:36:20|170.84|168.34|170.83|168.33|170.84|168.34|170.81|168.31|13
1623936990000|2021-06-17 13:36:30|170.82|168.32|170.9|168.4|170.91|168.41|170.82|168.32|15
1623937000000|2021-06-17 13:36:40|170.91|168.41|170.9|168.4|170.93|168.43|170.88|168.38|13
1623937010000|2021-06-17 13:36:50|170.89|168.39|170.89|168.39|170.91|168.41|170.89|168.39|9
1623937020000|2021-06-17 13:37:00|170.92|168.42|170.96|168.46|170.96|168.46|170.92|168.42|5
1623937030000|2021-06-17 13:37:10|170.97|168.47|170.96|168.46|170.97|168.47|170.95|168.45|7
1623937040000|2021-06-17 13:37:20|170.97|168.47|170.98|168.48|171.05|168.55|170.97|168.47|14
1623937050000|2021-06-17 13:37:30|170.96|168.46|170.96|168.46|170.96|168.46|170.95|168.45|5
1623937060000|2021-06-17 13:37:40|170.95|168.45|170.97|168.47|170.98|168.48|170.94|168.44|15
1623937070000|2021-06-17 13:37:50|170.96|168.46|170.98|168.48|171|168.5|170.96|168.46|7
1623937080000|2021-06-17 13:38:00|171|168.5|171.04|168.54|171.05|168.55|170.98|168.48|12
1623937090000|2021-06-17 13:38:10|171.02|168.52|171.07|168.57|171.1|168.6|171.02|168.52|18
1623937100000|2021-06-17 13:38:20|171.08|168.58|171.02|168.52|171.08|168.58|171.01|168.51|14
1623937110000|2021-06-17 13:38:30|171.03|168.53|170.99|168.49|171.03|168.53|170.97|168.47|15
1623937120000|2021-06-17 13:38:40|170.97|168.47|170.96|168.46|170.99|168.49|170.95|168.45|15
1623937130000|2021-06-17 13:38:50|170.97|168.47|170.98|168.48|170.98|168.48|170.95|168.45|10
1623937140000|2021-06-17 13:39:00|170.99|168.49|170.98|168.48|170.99|168.49|170.97|168.47|12
1623937150000|2021-06-17 13:39:10|170.97|168.47|170.93|168.43|170.98|168.48|170.91|168.41|14
1623937160000|2021-06-17 13:39:20|170.95|168.45|170.99|168.49|171.01|168.51|170.94|168.44|15
1623937170000|2021-06-17 13:39:30|171|168.5|171.02|168.52|171.04|168.54|170.99|168.49|16
1623937180000|2021-06-17 13:39:40|171.04|168.54|171.08|168.58|171.1|168.6|171.04|168.54|17
1623937190000|2021-06-17 13:39:50|171.09|168.59|171.11|168.61|171.13|168.63|171.09|168.59|15
1623937200000|2021-06-17 13:40:00|171.12|168.62|171.1|168.6|171.14|168.64|171.1|168.6|18
1623937210000|2021-06-17 13:40:10|171.09|168.59|171.03|168.53|171.1|168.6|171.03|168.53|15
1623937220000|2021-06-17 13:40:20|171.04|168.54|171.03|168.53|171.04|168.54|171.03|168.53|8
1623937230000|2021-06-17 13:40:30|171.02|168.52|170.98|168.48|171.02|168.52|170.98|168.48|6
1623937240000|2021-06-17 13:40:40|171|168.5|170.99|168.49|171.02|168.52|170.99|168.49|11
1623937250000|2021-06-17 13:40:50|170.98|168.48|170.94|168.44|170.98|168.48|170.93|168.43|9
1623937260000|2021-06-17 13:41:00|170.95|168.45|171.01|168.51|171.02|168.52|170.95|168.45|11
1623937270000|2021-06-17 13:41:10|171|168.5|170.93|168.43|171|168.5|170.92|168.42|8
1623937280000|2021-06-17 13:41:20|170.92|168.42|170.91|168.41|170.93|168.43|170.91|168.41|4
1623937290000|2021-06-17 13:41:30|170.9|168.4|170.86|168.36|170.9|168.4|170.86|168.36|6
1623937300000|2021-06-17 13:41:40|170.85|168.35|170.82|168.32|170.85|168.35|170.82|168.32|7
1623937310000|2021-06-17 13:41:50|170.81|168.31|170.81|168.31|170.81|168.31|170.8|168.3|5
1623937320000|2021-06-17 13:42:00|170.78|168.28|170.77|168.27|170.84|168.34|170.77|168.27|12
1623937330000|2021-06-17 13:42:10|170.78|168.28|170.78|168.28|170.79|168.29|170.77|168.27|6
1623937340000|2021-06-17 13:42:20|170.77|168.27|170.76|168.26|170.78|168.28|170.76|168.26|8
1623937350000|2021-06-17 13:42:30|170.77|168.27|170.77|168.27|170.79|168.29|170.77|168.27|8
1623937360000|2021-06-17 13:42:40|170.78|168.28|170.74|168.24|170.78|168.28|170.74|168.24|13
1623937370000|2021-06-17 13:42:50|170.75|168.25|170.73|168.23|170.77|168.27|170.73|168.23|9
1623937380000|2021-06-17 13:43:00|170.72|168.22|170.74|168.24|170.74|168.24|170.72|168.22|10
1623937390000|2021-06-17 13:43:10|170.73|168.23|170.75|168.25|170.75|168.25|170.72|168.22|11
1623937400000|2021-06-17 13:43:20|170.74|168.24|170.72|168.22|170.74|168.24|170.72|168.22|9
1623937410000|2021-06-17 13:43:30|170.73|168.23|170.75|168.25|170.75|168.25|170.73|168.23|5
1623937420000|2021-06-17 13:43:40|170.76|168.26|170.77|168.27|170.77|168.27|170.76|168.26|6
1623937430000|2021-06-17 13:43:50|170.79|168.29|170.77|168.27|170.79|168.29|170.77|168.27|11
1623937440000|2021-06-17 13:44:00|170.78|168.28|170.75|168.25|170.78|168.28|170.75|168.25|12
1623937450000|2021-06-17 13:44:10|170.74|168.24|170.78|168.28|170.78|168.28|170.73|168.23|14
1623937460000|2021-06-17 13:44:20|170.79|168.29|170.78|168.28|170.79|168.29|170.78|168.28|4
1623937480000|2021-06-17 13:44:40|170.77|168.27|170.78|168.28|170.78|168.28|170.77|168.27|4
1623937490000|2021-06-17 13:44:50|170.77|168.27|170.69|168.19|170.77|168.27|170.69|168.19|6
1623937500000|2021-06-17 13:45:00|170.68|168.18|170.7|168.2|170.7|168.2|170.67|168.17|13
1623937510000|2021-06-17 13:45:10|170.69|168.19|170.68|168.18|170.69|168.19|170.67|168.17|8
1623937520000|2021-06-17 13:45:20|170.69|168.19|170.63|168.13|170.7|168.2|170.63|168.13|8
1623937530000|2021-06-17 13:45:30|170.64|168.14|170.64|168.14|170.64|168.14|170.62|168.12|9
1623937540000|2021-06-17 13:45:40|170.63|168.13|170.63|168.13|170.64|168.14|170.63|168.13|7
1623937550000|2021-06-17 13:45:50|170.64|168.14|170.61|168.11|170.64|168.14|170.61|168.11|6
1623937560000|2021-06-17 13:46:00|170.62|168.12|170.69|168.19|170.69|168.19|170.6|168.1|13
1623937570000|2021-06-17 13:46:10|170.68|168.18|170.68|168.18|170.69|168.19|170.66|168.16|9
1623937580000|2021-06-17 13:46:20|170.67|168.17|170.69|168.19|170.69|168.19|170.67|168.17|7
1623937590000|2021-06-17 13:46:30|170.68|168.18|170.64|168.14|170.68|168.18|170.64|168.14|5
1623937600000|2021-06-17 13:46:40|170.65|168.15|170.68|168.18|170.7|168.2|170.65|168.15|10
1623937610000|2021-06-17 13:46:50|170.69|168.19|170.69|168.19|170.7|168.2|170.68|168.18|9
1623937620000|2021-06-17 13:47:00|170.7|168.2|170.76|168.26|170.76|168.26|170.7|168.2|6
1623937630000|2021-06-17 13:47:10|170.77|168.27|170.79|168.29|170.79|168.29|170.77|168.27|7
1623937640000|2021-06-17 13:47:20|170.78|168.28|170.76|168.26|170.79|168.29|170.76|168.26|9
1623937650000|2021-06-17 13:47:30|170.77|168.27|170.77|168.27|170.78|168.28|170.76|168.26|10
1623937660000|2021-06-17 13:47:40|170.76|168.26|170.77|168.27|170.78|168.28|170.75|168.25|12
1623937670000|2021-06-17 13:47:50|170.78|168.28|170.78|168.28|170.78|168.28|170.77|168.27|3
1623937680000|2021-06-17 13:48:00|170.79|168.29|170.84|168.34|170.84|168.34|170.78|168.28|4
1623937690000|2021-06-17 13:48:10|170.85|168.35|170.89|168.39|170.91|168.41|170.85|168.35|6
1623937700000|2021-06-17 13:48:20|170.92|168.42|170.88|168.38|170.92|168.42|170.88|168.38|7
1623937710000|2021-06-17 13:48:30|170.89|168.39|170.89|168.39|170.89|168.39|170.88|168.38|9
1623937720000|2021-06-17 13:48:40|170.88|168.38|170.88|168.38|170.89|168.39|170.88|168.38|9
1623937730000|2021-06-17 13:48:50|170.89|168.39|170.84|168.34|170.89|168.39|170.83|168.33|12
1623937740000|2021-06-17 13:49:00|170.86|168.36|170.9|168.4|170.91|168.41|170.82|168.32|12
1623937750000|2021-06-17 13:49:10|170.92|168.42|170.94|168.44|170.94|168.44|170.92|168.42|15
1623937760000|2021-06-17 13:49:20|170.93|168.43|170.93|168.43|170.94|168.44|170.92|168.42|18
1623937770000|2021-06-17 13:49:30|170.92|168.42|170.92|168.42|170.93|168.43|170.92|168.42|15
1623937780000|2021-06-17 13:49:40|170.91|168.41|170.92|168.42|170.92|168.42|170.9|168.4|10
1623937790000|2021-06-17 13:49:50|170.93|168.43|170.92|168.42|170.94|168.44|170.91|168.41|10
1623937800000|2021-06-17 13:50:00|170.91|168.41|170.89|168.39|170.91|168.41|170.88|168.38|13
1623937810000|2021-06-17 13:50:10|170.9|168.4|170.86|168.36|170.9|168.4|170.85|168.35|6
1623937820000|2021-06-17 13:50:20|170.87|168.37|170.87|168.37|170.87|168.37|170.87|168.37|1
1623937830000|2021-06-17 13:50:30|170.86|168.36|170.85|168.35|170.86|168.36|170.85|168.35|2
1623937840000|2021-06-17 13:50:40|170.86|168.36|170.85|168.35|170.86|168.36|170.84|168.34|6
1623937850000|2021-06-17 13:50:50|170.84|168.34|170.82|168.32|170.84|168.34|170.82|168.32|6
1623937860000|2021-06-17 13:51:00|170.81|168.31|170.82|168.32|170.84|168.34|170.81|168.31|13
1623937870000|2021-06-17 13:51:10|170.81|168.31|170.77|168.27|170.82|168.32|170.77|168.27|13
1623937880000|2021-06-17 13:51:20|170.78|168.28|170.75|168.25|170.78|168.28|170.75|168.25|6
1623937890000|2021-06-17 13:51:30|170.76|168.26|170.67|168.17|170.76|168.26|170.67|168.17|12
1623937900000|2021-06-17 13:51:40|170.69|168.19|170.74|168.24|170.74|168.24|170.69|168.19|4
1623937910000|2021-06-17 13:51:50|170.75|168.25|170.71|168.21|170.75|168.25|170.71|168.21|4
1623937920000|2021-06-17 13:52:00|170.7|168.2|170.71|168.21|170.71|168.21|170.7|168.2|2
1623937930000|2021-06-17 13:52:10|170.7|168.2|170.7|168.2|170.71|168.21|170.7|168.2|9
1623937940000|2021-06-17 13:52:20|170.69|168.19|170.67|168.17|170.69|168.19|170.66|168.16|7
1623937950000|2021-06-17 13:52:30|170.66|168.16|170.66|168.16|170.67|168.17|170.65|168.15|5
1623937960000|2021-06-17 13:52:40|170.65|168.15|170.63|168.13|170.65|168.15|170.63|168.13|5
1623937970000|2021-06-17 13:52:50|170.62|168.12|170.62|168.12|170.62|168.12|170.62|168.12|1
1623937980000|2021-06-17 13:53:00|170.63|168.13|170.62|168.12|170.63|168.13|170.59|168.09|14
1623937990000|2021-06-17 13:53:10|170.61|168.11|170.6|168.1|170.61|168.11|170.58|168.08|15
1623938000000|2021-06-17 13:53:20|170.59|168.09|170.59|168.09|170.6|168.1|170.58|168.08|9
1623938010000|2021-06-17 13:53:30|170.58|168.08|170.55|168.05|170.6|168.1|170.54|168.04|13
1623938020000|2021-06-17 13:53:40|170.54|168.04|170.57|168.07|170.57|168.07|170.54|168.04|5
1623938030000|2021-06-17 13:53:50|170.56|168.06|170.5|168|170.57|168.07|170.5|168|10
1623938040000|2021-06-17 13:54:00|170.47|167.97|170.52|168.02|170.52|168.02|170.46|167.96|15
1623938050000|2021-06-17 13:54:10|170.5|168|170.47|167.97|170.5|168|170.47|167.97|5
1623938060000|2021-06-17 13:54:20|170.48|167.98|170.55|168.05|170.57|168.07|170.48|167.98|9
1623938070000|2021-06-17 13:54:30|170.56|168.06|170.56|168.06|170.56|168.06|170.55|168.05|15
1623938080000|2021-06-17 13:54:40|170.55|168.05|170.56|168.06|170.56|168.06|170.55|168.05|10
1623938090000|2021-06-17 13:54:50|170.55|168.05|170.52|168.02|170.56|168.06|170.52|168.02|10
1623938100000|2021-06-17 13:55:00|170.53|168.03|170.45|167.95|170.54|168.04|170.45|167.95|15
1623938110000|2021-06-17 13:55:10|170.42|167.92|170.43|167.93|170.44|167.94|170.41|167.91|11
1623938120000|2021-06-17 13:55:20|170.42|167.92|170.39|167.89|170.42|167.92|170.39|167.89|6
1623938130000|2021-06-17 13:55:30|170.38|167.88|170.37|167.87|170.38|167.88|170.37|167.87|2
1623938140000|2021-06-17 13:55:40|170.38|167.88|170.36|167.86|170.38|167.88|170.36|167.86|13
1623938150000|2021-06-17 13:55:50|170.37|167.87|170.38|167.88|170.39|167.89|170.36|167.86|20
1623938160000|2021-06-17 13:56:00|170.37|167.87|170.27|167.77|170.38|167.88|170.25|167.75|14
1623938170000|2021-06-17 13:56:10|170.28|167.78|170.25|167.75|170.29|167.79|170.25|167.75|13
1623938180000|2021-06-17 13:56:20|170.27|167.77|170.23|167.73|170.27|167.77|170.23|167.73|12
1623938190000|2021-06-17 13:56:30|170.21|167.71|170.22|167.72|170.23|167.73|170.2|167.7|10
1623938200000|2021-06-17 13:56:40|170.21|167.71|170.21|167.71|170.21|167.71|170.21|167.71|1
1623938210000|2021-06-17 13:56:50|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|4
1623938220000|2021-06-17 13:57:00|170.22|167.72|170.22|167.72|170.23|167.73|170.22|167.72|3
1623938230000|2021-06-17 13:57:10|170.23|167.73|170.23|167.73|170.23|167.73|170.22|167.72|3
1623938240000|2021-06-17 13:57:20|170.22|167.72|170.13|167.63|170.22|167.72|170.13|167.63|11
1623938250000|2021-06-17 13:57:30|170.14|167.64|170.13|167.63|170.16|167.66|170.11|167.61|8
1623938260000|2021-06-17 13:57:40|170.14|167.64|170.16|167.66|170.17|167.67|170.13|167.63|15
1623938270000|2021-06-17 13:57:50|170.12|167.62|170.12|167.62|170.15|167.65|170.11|167.61|13
1623938280000|2021-06-17 13:58:00|170.1|167.6|170.15|167.65|170.17|167.67|170.1|167.6|11
1623938290000|2021-06-17 13:58:10|170.14|167.64|170.11|167.61|170.15|167.65|170.11|167.61|17
1623938300000|2021-06-17 13:58:20|170.13|167.63|170.15|167.65|170.17|167.67|170.11|167.61|10
1623938310000|2021-06-17 13:58:30|170.14|167.64|170.14|167.64|170.14|167.64|170.14|167.64|1
1623938320000|2021-06-17 13:58:40|170.15|167.65|170.18|167.68|170.18|167.68|170.14|167.64|6
1623938330000|2021-06-17 13:58:50|170.16|167.66|170.14|167.64|170.18|167.68|170.14|167.64|8
1623938340000|2021-06-17 13:59:00|170.13|167.63|170.15|167.65|170.15|167.65|170.12|167.62|10
1623938350000|2021-06-17 13:59:10|170.16|167.66|170.13|167.63|170.16|167.66|170.13|167.63|7
1623938360000|2021-06-17 13:59:20|170.14|167.64|170.16|167.66|170.17|167.67|170.13|167.63|13
1623938370000|2021-06-17 13:59:30|170.15|167.65|170.1|167.6|170.15|167.65|170.09|167.59|8
1623938380000|2021-06-17 13:59:40|170.11|167.61|170.13|167.63|170.14|167.64|170.11|167.61|6
1623938390000|2021-06-17 13:59:50|170.14|167.64|170.13|167.63|170.14|167.64|170.13|167.63|4
1623938400000|2021-06-17 14:00:00|170.12|167.62|170.11|167.61|170.12|167.62|170.1|167.6|4
1623938410000|2021-06-17 14:00:10|170.08|167.58|170.08|167.58|170.09|167.59|170.07|167.57|4
1623938420000|2021-06-17 14:00:20|170.11|167.61|170.02|167.52|170.11|167.61|170.02|167.52|7
1623938430000|2021-06-17 14:00:30|170.03|167.53|170|167.5|170.04|167.54|169.98|167.48|20
1623938440000|2021-06-17 14:00:40|169.99|167.49|169.87|167.37|170.01|167.51|169.86|167.36|16
1623938450000|2021-06-17 14:00:50|169.88|167.38|169.83|167.33|169.88|167.38|169.83|167.33|11
1623938460000|2021-06-17 14:01:00|169.82|167.32|169.85|167.35|169.86|167.36|169.82|167.32|9
1623938470000|2021-06-17 14:01:10|169.86|167.36|169.89|167.39|169.89|167.39|169.85|167.35|5
1623938480000|2021-06-17 14:01:20|169.88|167.38|169.88|167.38|169.89|167.39|169.88|167.38|7
1623938490000|2021-06-17 14:01:30|169.87|167.37|169.92|167.42|169.92|167.42|169.85|167.35|9
1623938500000|2021-06-17 14:01:40|169.91|167.41|169.91|167.41|169.92|167.42|169.91|167.41|3
1623938510000|2021-06-17 14:01:50|169.92|167.42|169.87|167.37|169.92|167.42|169.87|167.37|15
1623938520000|2021-06-17 14:02:00|169.83|167.33|169.47|166.97|169.83|167.33|169.47|166.97|24
1623938530000|2021-06-17 14:02:10|169.5|167|169.58|167.08|169.58|167.08|169.5|167|10
1623938540000|2021-06-17 14:02:20|169.59|167.09|169.64|167.14|169.65|167.15|169.59|167.09|10
1623938550000|2021-06-17 14:02:30|169.62|167.12|169.53|167.03|169.64|167.14|169.53|167.03|13
1623938560000|2021-06-17 14:02:40|169.52|167.02|169.46|166.96|169.52|167.02|169.45|166.95|9
1623938570000|2021-06-17 14:02:50|169.44|166.94|169.45|166.95|169.45|166.95|169.44|166.94|8
1623938580000|2021-06-17 14:03:00|169.44|166.94|169.47|166.97|169.47|166.97|169.44|166.94|9
1623938590000|2021-06-17 14:03:10|169.49|166.99|169.48|166.98|169.52|167.02|169.48|166.98|10
1623938600000|2021-06-17 14:03:20|169.49|166.99|169.49|166.99|169.51|167.01|169.45|166.95|18
1623938610000|2021-06-17 14:03:30|169.48|166.98|169.39|166.89|169.48|166.98|169.39|166.89|15
1623938620000|2021-06-17 14:03:40|169.36|166.86|169.43|166.93|169.46|166.96|169.36|166.86|17
1623938630000|2021-06-17 14:03:50|169.45|166.95|169.46|166.96|169.47|166.97|169.43|166.93|13
1623938640000|2021-06-17 14:04:00|169.47|166.97|169.42|166.92|169.47|166.97|169.41|166.91|8
1623938650000|2021-06-17 14:04:10|169.41|166.91|169.41|166.91|169.42|166.92|169.41|166.91|7
1623938660000|2021-06-17 14:04:20|169.4|166.9|169.41|166.91|169.41|166.91|169.4|166.9|4
1623938670000|2021-06-17 14:04:30|169.4|166.9|169.42|166.92|169.42|166.92|169.39|166.89|11
1623938680000|2021-06-17 14:04:40|169.45|166.95|169.57|167.07|169.57|167.07|169.45|166.95|14
1623938690000|2021-06-17 14:04:50|169.6|167.1|169.59|167.09|169.63|167.13|169.59|167.09|12
1623938700000|2021-06-17 14:05:00|169.6|167.1|169.63|167.13|169.63|167.13|169.59|167.09|12
1623938710000|2021-06-17 14:05:10|169.65|167.15|169.69|167.19|169.7|167.2|169.64|167.14|15
1623938720000|2021-06-17 14:05:20|169.7|167.2|169.6|167.1|169.7|167.2|169.59|167.09|11
1623938730000|2021-06-17 14:05:30|169.61|167.11|169.46|166.96|169.62|167.12|169.42|166.92|20
1623938740000|2021-06-17 14:05:40|169.45|166.95|169.56|167.06|169.56|167.06|169.45|166.95|18
1623938750000|2021-06-17 14:05:50|169.57|167.07|169.57|167.07|169.6|167.1|169.52|167.02|20
1623938760000|2021-06-17 14:06:00|169.56|167.06|169.56|167.06|169.58|167.08|169.56|167.06|11
1623938770000|2021-06-17 14:06:10|169.55|167.05|169.55|167.05|169.55|167.05|169.52|167.02|10
1623938780000|2021-06-17 14:06:20|169.54|167.04|169.51|167.01|169.54|167.04|169.46|166.96|20
1623938790000|2021-06-17 14:06:30|169.5|167|169.51|167.01|169.53|167.03|169.47|166.97|19
1623938800000|2021-06-17 14:06:40|169.52|167.02|169.5|167|169.53|167.03|169.49|166.99|20
1623938810000|2021-06-17 14:06:50|169.51|167.01|169.51|167.01|169.52|167.02|169.47|166.97|10
1623938820000|2021-06-17 14:07:00|169.52|167.02|169.54|167.04|169.55|167.05|169.52|167.02|8
1623938830000|2021-06-17 14:07:10|169.53|167.03|169.56|167.06|169.56|167.06|169.53|167.03|4
1623938850000|2021-06-17 14:07:30|169.57|167.07|169.53|167.03|169.57|167.07|169.53|167.03|9
1623938860000|2021-06-17 14:07:40|169.52|167.02|169.49|166.99|169.53|167.03|169.49|166.99|10
1623938870000|2021-06-17 14:07:50|169.5|167|169.52|167.02|169.53|167.03|169.48|166.98|12
1623938880000|2021-06-17 14:08:00|169.51|167.01|169.5|167|169.52|167.02|169.47|166.97|14
1623938890000|2021-06-17 14:08:10|169.49|166.99|169.48|166.98|169.5|167|169.48|166.98|12
1623938900000|2021-06-17 14:08:20|169.49|166.99|169.49|166.99|169.5|167|169.48|166.98|13
1623938910000|2021-06-17 14:08:30|169.48|166.98|169.49|166.99|169.51|167.01|169.47|166.97|13
1623938920000|2021-06-17 14:08:40|169.5|167|169.49|166.99|169.51|167.01|169.48|166.98|12
1623938930000|2021-06-17 14:08:50|169.5|167|169.43|166.93|169.5|167|169.42|166.92|8
1623938940000|2021-06-17 14:09:00|169.44|166.94|169.58|167.08|169.58|167.08|169.44|166.94|8
1623938950000|2021-06-17 14:09:10|169.59|167.09|169.6|167.1|169.6|167.1|169.59|167.09|2
1623938960000|2021-06-17 14:09:20|169.61|167.11|169.63|167.13|169.68|167.18|169.6|167.1|14
1623938970000|2021-06-17 14:09:30|169.62|167.12|169.59|167.09|169.62|167.12|169.58|167.08|11
1623938980000|2021-06-17 14:09:40|169.58|167.08|169.54|167.04|169.59|167.09|169.51|167.01|14
1623938990000|2021-06-17 14:09:50|169.53|167.03|169.55|167.05|169.56|167.06|169.52|167.02|9
1623939000000|2021-06-17 14:10:00|169.54|167.04|169.59|167.09|169.59|167.09|169.54|167.04|10
1623939010000|2021-06-17 14:10:10|169.58|167.08|169.56|167.06|169.59|167.09|169.54|167.04|17
1623939020000|2021-06-17 14:10:20|169.55|167.05|169.56|167.06|169.56|167.06|169.55|167.05|2
1623939030000|2021-06-17 14:10:30|169.57|167.07|169.56|167.06|169.58|167.08|169.56|167.06|10
1623939040000|2021-06-17 14:10:40|169.52|167.02|169.61|167.11|169.61|167.11|169.52|167.02|14
1623939050000|2021-06-17 14:10:50|169.6|167.1|169.59|167.09|169.61|167.11|169.58|167.08|13
1623939060000|2021-06-17 14:11:00|169.6|167.1|169.63|167.13|169.66|167.16|169.59|167.09|10
1623939070000|2021-06-17 14:11:10|169.61|167.11|169.6|167.1|169.62|167.12|169.57|167.07|19
1623939080000|2021-06-17 14:11:20|169.59|167.09|169.6|167.1|169.61|167.11|169.59|167.09|6
1623939090000|2021-06-17 14:11:30|169.61|167.11|169.64|167.14|169.64|167.14|169.61|167.11|8
1623939100000|2021-06-17 14:11:40|169.65|167.15|169.68|167.18|169.68|167.18|169.64|167.14|9
1623939110000|2021-06-17 14:11:50|169.69|167.19|169.78|167.28|169.79|167.29|169.69|167.19|9
1623939120000|2021-06-17 14:12:00|169.79|167.29|169.69|167.19|169.79|167.29|169.68|167.18|17
1623939130000|2021-06-17 14:12:10|169.71|167.21|169.69|167.19|169.72|167.22|169.68|167.18|15
1623939140000|2021-06-17 14:12:20|169.71|167.21|169.71|167.21|169.72|167.22|169.69|167.19|16
1623939150000|2021-06-17 14:12:30|169.7|167.2|169.64|167.14|169.7|167.2|169.62|167.12|15
1623939160000|2021-06-17 14:12:40|169.63|167.13|169.64|167.14|169.64|167.14|169.62|167.12|9
1623939170000|2021-06-17 14:12:50|169.62|167.12|169.61|167.11|169.64|167.14|169.61|167.11|12
1623939180000|2021-06-17 14:13:00|169.6|167.1|169.54|167.04|169.6|167.1|169.54|167.04|5
1623939190000|2021-06-17 14:13:10|169.53|167.03|169.52|167.02|169.53|167.03|169.52|167.02|4
1623939200000|2021-06-17 14:13:20|169.5|167|169.5|167|169.51|167.01|169.5|167|3
1623939210000|2021-06-17 14:13:30|169.51|167.01|169.5|167|169.51|167.01|169.5|167|2
1623939220000|2021-06-17 14:13:40|169.49|166.99|169.5|167|169.5|167|169.49|166.99|2
1623939230000|2021-06-17 14:13:50|169.52|167.02|169.5|167|169.57|167.07|169.5|167|12
1623939240000|2021-06-17 14:14:00|169.49|166.99|169.53|167.03|169.53|167.03|169.49|166.99|4
1623939250000|2021-06-17 14:14:10|169.52|167.02|169.53|167.03|169.56|167.06|169.51|167.01|6
1623939260000|2021-06-17 14:14:20|169.52|167.02|169.53|167.03|169.54|167.04|169.52|167.02|7
1623939270000|2021-06-17 14:14:30|169.54|167.04|169.57|167.07|169.57|167.07|169.54|167.04|5
1623939280000|2021-06-17 14:14:40|169.56|167.06|169.56|167.06|169.57|167.07|169.56|167.06|3
1623939290000|2021-06-17 14:14:50|169.54|167.04|169.64|167.14|169.64|167.14|169.53|167.03|12
1623939300000|2021-06-17 14:15:00|169.63|167.13|169.61|167.11|169.64|167.14|169.61|167.11|9
1623939310000|2021-06-17 14:15:10|169.62|167.12|169.66|167.16|169.68|167.18|169.62|167.12|13
1623939320000|2021-06-17 14:15:20|169.67|167.17|169.7|167.2|169.7|167.2|169.67|167.17|11
1623939330000|2021-06-17 14:15:30|169.71|167.21|169.71|167.21|169.73|167.23|169.71|167.21|6
1623939340000|2021-06-17 14:15:40|169.72|167.22|169.69|167.19|169.72|167.22|169.69|167.19|9
1623939350000|2021-06-17 14:15:50|169.68|167.18|169.6|167.1|169.69|167.19|169.6|167.1|14
1623939360000|2021-06-17 14:16:00|169.62|167.12|169.62|167.12|169.63|167.13|169.6|167.1|10
1623939370000|2021-06-17 14:16:10|169.61|167.11|169.68|167.18|169.68|167.18|169.6|167.1|14
1623939380000|2021-06-17 14:16:20|169.67|167.17|169.7|167.2|169.71|167.21|169.67|167.17|17
1623939390000|2021-06-17 14:16:30|169.69|167.19|169.69|167.19|169.7|167.2|169.69|167.19|7
1623939400000|2021-06-17 14:16:40|169.68|167.18|169.68|167.18|169.69|167.19|169.64|167.14|15
1623939410000|2021-06-17 14:16:50|169.65|167.15|169.57|167.07|169.66|167.16|169.56|167.06|17
1623939420000|2021-06-17 14:17:00|169.56|167.06|169.52|167.02|169.56|167.06|169.52|167.02|6
1623939430000|2021-06-17 14:17:10|169.51|167.01|169.5|167|169.51|167.01|169.5|167|2
1623939440000|2021-06-17 14:17:20|169.51|167.01|169.48|166.98|169.51|167.01|169.48|166.98|4
1623939450000|2021-06-17 14:17:30|169.5|167|169.5|167|169.5|167|169.5|167|1
1623939460000|2021-06-17 14:17:40|169.48|166.98|169.49|166.99|169.5|167|169.48|166.98|4
1623939470000|2021-06-17 14:17:50|169.48|166.98|169.49|166.99|169.49|166.99|169.48|166.98|8
1623939480000|2021-06-17 14:18:00|169.52|167.02|169.54|167.04|169.56|167.06|169.52|167.02|10
1623939490000|2021-06-17 14:18:10|169.53|167.03|169.55|167.05|169.55|167.05|169.53|167.03|11
1623939500000|2021-06-17 14:18:20|169.54|167.04|169.59|167.09|169.61|167.11|169.54|167.04|9
1623939510000|2021-06-17 14:18:30|169.6|167.1|169.6|167.1|169.61|167.11|169.58|167.08|16
1623939520000|2021-06-17 14:18:40|169.61|167.11|169.65|167.15|169.65|167.15|169.61|167.11|14
1623939530000|2021-06-17 14:18:50|169.66|167.16|169.64|167.14|169.68|167.18|169.63|167.13|6
1623939540000|2021-06-17 14:19:00|169.65|167.15|169.71|167.21|169.71|167.21|169.64|167.14|13
1623939550000|2021-06-17 14:19:10|169.68|167.18|169.71|167.21|169.71|167.21|169.68|167.18|6
1623939560000|2021-06-17 14:19:20|169.72|167.22|169.73|167.23|169.73|167.23|169.71|167.21|13
1623939570000|2021-06-17 14:19:30|169.74|167.24|169.78|167.28|169.79|167.29|169.72|167.22|10
1623939580000|2021-06-17 14:19:40|169.79|167.29|169.75|167.25|169.79|167.29|169.73|167.23|14
1623939590000|2021-06-17 14:19:50|169.76|167.26|169.76|167.26|169.77|167.27|169.76|167.26|5
1623939600000|2021-06-17 14:20:00|169.77|167.27|169.77|167.27|169.78|167.28|169.77|167.27|9
1623939610000|2021-06-17 14:20:10|169.79|167.29|169.74|167.24|169.79|167.29|169.71|167.21|14
1623939620000|2021-06-17 14:20:20|169.73|167.23|169.72|167.22|169.74|167.24|169.72|167.22|18
1623939630000|2021-06-17 14:20:30|169.71|167.21|169.71|167.21|169.71|167.21|169.68|167.18|10
1623939640000|2021-06-17 14:20:40|169.7|167.2|169.71|167.21|169.72|167.22|169.7|167.2|5
1623939650000|2021-06-17 14:20:50|169.7|167.2|169.68|167.18|169.71|167.21|169.68|167.18|7
1623939660000|2021-06-17 14:21:00|169.67|167.17|169.6|167.1|169.67|167.17|169.59|167.09|9
1623939670000|2021-06-17 14:21:10|169.61|167.11|169.63|167.13|169.63|167.13|169.61|167.11|16
1623939680000|2021-06-17 14:21:20|169.64|167.14|169.62|167.12|169.64|167.14|169.62|167.12|7
1623939690000|2021-06-17 14:21:30|169.63|167.13|169.66|167.16|169.66|167.16|169.62|167.12|17
1623939700000|2021-06-17 14:21:40|169.67|167.17|169.71|167.21|169.71|167.21|169.67|167.17|7
1623939710000|2021-06-17 14:21:50|169.73|167.23|169.71|167.21|169.75|167.25|169.71|167.21|7
1623939720000|2021-06-17 14:22:00|169.72|167.22|169.75|167.25|169.75|167.25|169.71|167.21|12
1623939730000|2021-06-17 14:22:10|169.76|167.26|169.75|167.25|169.76|167.26|169.75|167.25|2
1623939740000|2021-06-17 14:22:20|169.74|167.24|169.76|167.26|169.76|167.26|169.74|167.24|3
1623939750000|2021-06-17 14:22:30|169.75|167.25|169.75|167.25|169.76|167.26|169.75|167.25|9
1623939760000|2021-06-17 14:22:40|169.73|167.23|169.7|167.2|169.74|167.24|169.7|167.2|9
1623939770000|2021-06-17 14:22:50|169.69|167.19|169.66|167.16|169.73|167.23|169.66|167.16|15
1623939780000|2021-06-17 14:23:00|169.65|167.15|169.72|167.22|169.72|167.22|169.64|167.14|15
1623939790000|2021-06-17 14:23:10|169.71|167.21|169.73|167.23|169.73|167.23|169.71|167.21|3
1623939800000|2021-06-17 14:23:20|169.76|167.26|169.74|167.24|169.76|167.26|169.74|167.24|3
1623939810000|2021-06-17 14:23:30|169.75|167.25|169.71|167.21|169.75|167.25|169.71|167.21|6
1623939820000|2021-06-17 14:23:40|169.7|167.2|169.71|167.21|169.74|167.24|169.68|167.18|13
1623939830000|2021-06-17 14:23:50|169.7|167.2|169.7|167.2|169.72|167.22|169.7|167.2|9
1623939840000|2021-06-17 14:24:00|169.71|167.21|169.73|167.23|169.74|167.24|169.71|167.21|11
1623939850000|2021-06-17 14:24:10|169.75|167.25|169.76|167.26|169.76|167.26|169.74|167.24|4
1623939860000|2021-06-17 14:24:20|169.73|167.23|169.73|167.23|169.74|167.24|169.73|167.23|5
1623939870000|2021-06-17 14:24:30|169.74|167.24|169.74|167.24|169.78|167.28|169.73|167.23|10
1623939880000|2021-06-17 14:24:40|169.75|167.25|169.75|167.25|169.76|167.26|169.73|167.23|10
1623939890000|2021-06-17 14:24:50|169.76|167.26|169.76|167.26|169.77|167.27|169.75|167.25|9
1623939900000|2021-06-17 14:25:00|169.77|167.27|169.77|167.27|169.79|167.29|169.77|167.27|5
1623939910000|2021-06-17 14:25:10|169.78|167.28|169.8|167.3|169.8|167.3|169.78|167.28|4
1623939920000|2021-06-17 14:25:20|169.82|167.32|169.85|167.35|169.89|167.39|169.8|167.3|14
1623939930000|2021-06-17 14:25:30|169.86|167.36|170.21|167.71|170.22|167.72|169.86|167.36|19
1623939940000|2021-06-17 14:25:40|170.2|167.7|170.21|167.71|170.23|167.73|170.19|167.69|17
1623939950000|2021-06-17 14:25:50|170.22|167.72|170.29|167.79|170.29|167.79|170.22|167.72|9
1623939960000|2021-06-17 14:26:00|170.28|167.78|170.36|167.86|170.37|167.87|170.28|167.78|13
1623939970000|2021-06-17 14:26:10|170.37|167.87|170.7|168.2|170.7|168.2|170.37|167.87|20
1623939980000|2021-06-17 14:26:20|170.75|168.25|170.76|168.26|170.8|168.3|170.75|168.25|21
1623939990000|2021-06-17 14:26:30|170.8|168.3|170.74|168.24|170.81|168.31|170.72|168.22|18
1623940000000|2021-06-17 14:26:40|170.72|168.22|170.78|168.28|170.82|168.32|170.71|168.21|19
1623940010000|2021-06-17 14:26:50|170.76|168.26|170.76|168.26|170.78|168.28|170.74|168.24|18
1623940020000|2021-06-17 14:27:00|170.77|168.27|170.77|168.27|170.78|168.28|170.75|168.25|17
1623940030000|2021-06-17 14:27:10|170.76|168.26|170.88|168.38|170.88|168.38|170.76|168.26|16
1623940040000|2021-06-17 14:27:20|170.89|168.39|170.85|168.35|170.89|168.39|170.85|168.35|16
1623940050000|2021-06-17 14:27:30|170.86|168.36|170.84|168.34|170.89|168.39|170.84|168.34|18
1623940060000|2021-06-17 14:27:40|170.85|168.35|170.8|168.3|170.85|168.35|170.77|168.27|22
1623940070000|2021-06-17 14:27:50|170.78|168.28|170.79|168.29|170.79|168.29|170.72|168.22|16
1623940080000|2021-06-17 14:28:00|170.77|168.27|170.83|168.33|170.86|168.36|170.77|168.27|13
1623940090000|2021-06-17 14:28:10|170.86|168.36|170.83|168.33|170.87|168.37|170.83|168.33|15
1623940100000|2021-06-17 14:28:20|170.84|168.34|170.86|168.36|170.87|168.37|170.84|168.34|14
1623940110000|2021-06-17 14:28:30|170.89|168.39|170.9|168.4|170.91|168.41|170.88|168.38|14
1623940120000|2021-06-17 14:28:40|170.92|168.42|170.93|168.43|170.95|168.45|170.91|168.41|16
1623940130000|2021-06-17 14:28:50|170.92|168.42|170.93|168.43|170.94|168.44|170.9|168.4|15
1623940140000|2021-06-17 14:29:00|170.94|168.44|170.87|168.37|170.95|168.45|170.85|168.35|17
1623940150000|2021-06-17 14:29:10|170.86|168.36|170.82|168.32|170.86|168.36|170.82|168.32|9
1623940160000|2021-06-17 14:29:20|170.81|168.31|170.81|168.31|170.82|168.32|170.79|168.29|10
1623940170000|2021-06-17 14:29:30|170.82|168.32|170.81|168.31|170.86|168.36|170.81|168.31|15
1623940180000|2021-06-17 14:29:40|170.8|168.3|170.8|168.3|170.8|168.3|170.79|168.29|3
1623940190000|2021-06-17 14:29:50|170.81|168.31|170.82|168.32|170.82|168.32|170.78|168.28|7
1623940200000|2021-06-17 14:30:00|170.81|168.31|170.82|168.32|170.82|168.32|170.78|168.28|12
1623940210000|2021-06-17 14:30:10|170.83|168.33|170.92|168.42|170.92|168.42|170.83|168.33|13
1623940220000|2021-06-17 14:30:20|170.91|168.41|171.01|168.51|171.03|168.53|170.91|168.41|20
1623940230000|2021-06-17 14:30:30|171.02|168.52|170.99|168.49|171.04|168.54|170.99|168.49|11
1623940240000|2021-06-17 14:30:40|171|168.5|171.13|168.63|171.16|168.66|171|168.5|19
1623940250000|2021-06-17 14:30:50|171.14|168.64|171.15|168.65|171.2|168.7|171.14|168.64|14
1623940260000|2021-06-17 14:31:00|171.14|168.64|171.12|168.62|171.18|168.68|171.08|168.58|17
1623940270000|2021-06-17 14:31:10|171.11|168.61|171.06|168.56|171.13|168.63|171.04|168.54|19
1623940280000|2021-06-17 14:31:20|171.08|168.58|171.06|168.56|171.11|168.61|171.04|168.54|15
1623940290000|2021-06-17 14:31:30|171.05|168.55|171.07|168.57|171.07|168.57|171.04|168.54|16
1623940300000|2021-06-17 14:31:40|171.06|168.56|171.08|168.58|171.08|168.58|171.04|168.54|12
1623940310000|2021-06-17 14:31:50|171.07|168.57|171.05|168.55|171.07|168.57|171.04|168.54|11
1623940320000|2021-06-17 14:32:00|171.06|168.56|171|168.5|171.06|168.56|171|168.5|10
1623940330000|2021-06-17 14:32:10|171.01|168.51|171.01|168.51|171.01|168.51|171.01|168.51|1
1623940340000|2021-06-17 14:32:20|171|168.5|171|168.5|171|168.5|171|168.5|1
1623940350000|2021-06-17 14:32:30|170.98|168.48|170.98|168.48|170.99|168.49|170.98|168.48|5
1623940360000|2021-06-17 14:32:40|170.99|168.49|170.99|168.49|171|168.5|170.98|168.48|5
1623940370000|2021-06-17 14:32:50|170.98|168.48|170.98|168.48|170.98|168.48|170.98|168.48|1
1623940380000|2021-06-17 14:33:00|170.99|168.49|171|168.5|171.01|168.51|170.99|168.49|5
1623940390000|2021-06-17 14:33:10|171.01|168.51|171.01|168.51|171.03|168.53|171|168.5|9
1623940400000|2021-06-17 14:33:20|171|168.5|171|168.5|171.01|168.51|171|168.5|5
1623940410000|2021-06-17 14:33:30|171.01|168.51|170.99|168.49|171.01|168.51|170.99|168.49|3
1623940420000|2021-06-17 14:33:40|170.97|168.47|170.96|168.46|170.97|168.47|170.95|168.45|6
1623940430000|2021-06-17 14:33:50|170.95|168.45|170.91|168.41|170.96|168.46|170.9|168.4|14
1623940440000|2021-06-17 14:34:00|170.9|168.4|170.89|168.39|170.93|168.43|170.88|168.38|18
1623940450000|2021-06-17 14:34:10|170.9|168.4|170.89|168.39|170.91|168.41|170.89|168.39|10
1623940460000|2021-06-17 14:34:20|170.88|168.38|170.93|168.43|170.95|168.45|170.86|168.36|14
1623940470000|2021-06-17 14:34:30|170.92|168.42|170.87|168.37|170.92|168.42|170.87|168.37|4
1623940480000|2021-06-17 14:34:40|170.86|168.36|170.8|168.3|170.86|168.36|170.8|168.3|9
1623940490000|2021-06-17 14:34:50|170.79|168.29|170.7|168.2|170.82|168.32|170.69|168.19|11
1623940500000|2021-06-17 14:35:00|170.71|168.21|170.67|168.17|170.71|168.21|170.66|168.16|6
1623940510000|2021-06-17 14:35:10|170.66|168.16|170.66|168.16|170.68|168.18|170.66|168.16|11
1623940520000|2021-06-17 14:35:20|170.67|168.17|170.69|168.19|170.7|168.2|170.66|168.16|9
1623940530000|2021-06-17 14:35:30|170.7|168.2|170.66|168.16|170.7|168.2|170.66|168.16|10
1623940540000|2021-06-17 14:35:40|170.67|168.17|170.69|168.19|170.69|168.19|170.66|168.16|5
1623940550000|2021-06-17 14:35:50|170.68|168.18|170.66|168.16|170.7|168.2|170.66|168.16|9
1623940560000|2021-06-17 14:36:00|170.67|168.17|170.74|168.24|170.75|168.25|170.67|168.17|5
1623940570000|2021-06-17 14:36:10|170.75|168.25|170.74|168.24|170.75|168.25|170.73|168.23|12
1623940580000|2021-06-17 14:36:20|170.75|168.25|170.77|168.27|170.78|168.28|170.75|168.25|13
1623940590000|2021-06-17 14:36:30|170.76|168.26|170.77|168.27|170.78|168.28|170.76|168.26|14
1623940600000|2021-06-17 14:36:40|170.78|168.28|170.77|168.27|170.78|168.28|170.76|168.26|12
1623940610000|2021-06-17 14:36:50|170.76|168.26|170.75|168.25|170.76|168.26|170.75|168.25|4
1623940620000|2021-06-17 14:37:00|170.76|168.26|170.8|168.3|170.83|168.33|170.75|168.25|12
1623940630000|2021-06-17 14:37:10|170.82|168.32|170.81|168.31|170.82|168.32|170.8|168.3|6
1623940640000|2021-06-17 14:37:20|170.8|168.3|170.78|168.28|170.81|168.31|170.77|168.27|15
1623940650000|2021-06-17 14:37:30|170.77|168.27|170.77|168.27|170.77|168.27|170.77|168.27|1
1623940660000|2021-06-17 14:37:40|170.78|168.28|170.79|168.29|170.79|168.29|170.78|168.28|2
1623940670000|2021-06-17 14:37:50|170.78|168.28|170.77|168.27|170.78|168.28|170.77|168.27|2
1623940680000|2021-06-17 14:38:00|170.78|168.28|170.78|168.28|170.78|168.28|170.78|168.28|1
1623940690000|2021-06-17 14:38:10|170.77|168.27|170.78|168.28|170.78|168.28|170.77|168.27|2
1623940700000|2021-06-17 14:38:20|170.77|168.27|170.77|168.27|170.77|168.27|170.77|168.27|1
1623940720000|2021-06-17 14:38:40|170.78|168.28|170.78|168.28|170.78|168.28|170.78|168.28|1
1623940730000|2021-06-17 14:38:50|170.81|168.31|170.79|168.29|170.82|168.32|170.79|168.29|6
1623940740000|2021-06-17 14:39:00|170.8|168.3|170.79|168.29|170.81|168.31|170.78|168.28|8
1623940750000|2021-06-17 14:39:10|170.78|168.28|170.76|168.26|170.79|168.29|170.76|168.26|6
1623940760000|2021-06-17 14:39:20|170.75|168.25|170.76|168.26|170.76|168.26|170.75|168.25|2
1623940770000|2021-06-17 14:39:30|170.75|168.25|170.74|168.24|170.77|168.27|170.73|168.23|7
1623940780000|2021-06-17 14:39:40|170.73|168.23|170.71|168.21|170.74|168.24|170.71|168.21|3
1623940790000|2021-06-17 14:39:50|170.7|168.2|170.7|168.2|170.7|168.2|170.69|168.19|5
1623940800000|2021-06-17 14:40:00|170.71|168.21|170.7|168.2|170.71|168.21|170.69|168.19|6
1623940810000|2021-06-17 14:40:10|170.69|168.19|170.71|168.21|170.71|168.21|170.68|168.18|15
1623940820000|2021-06-17 14:40:20|170.7|168.2|170.7|168.2|170.71|168.21|170.69|168.19|11
1623940830000|2021-06-17 14:40:30|170.69|168.19|170.7|168.2|170.7|168.2|170.68|168.18|15
1623940840000|2021-06-17 14:40:40|170.69|168.19|170.68|168.18|170.71|168.21|170.68|168.18|11
1623940850000|2021-06-17 14:40:50|170.7|168.2|170.68|168.18|170.7|168.2|170.68|168.18|6
1623940860000|2021-06-17 14:41:00|170.67|168.17|170.67|168.17|170.68|168.18|170.67|168.17|3
1623940870000|2021-06-17 14:41:10|170.68|168.18|170.69|168.19|170.71|168.21|170.66|168.16|10
1623940880000|2021-06-17 14:41:20|170.68|168.18|170.69|168.19|170.69|168.19|170.68|168.18|4
1623940900000|2021-06-17 14:41:40|170.68|168.18|170.68|168.18|170.68|168.18|170.68|168.18|1
1623940910000|2021-06-17 14:41:50|170.69|168.19|170.68|168.18|170.69|168.19|170.68|168.18|2
1623940920000|2021-06-17 14:42:00|170.69|168.19|170.69|168.19|170.69|168.19|170.68|168.18|5
1623940930000|2021-06-17 14:42:10|170.68|168.18|170.69|168.19|170.69|168.19|170.68|168.18|2
1623940940000|2021-06-17 14:42:20|170.68|168.18|170.69|168.19|170.69|168.19|170.68|168.18|4
1623940950000|2021-06-17 14:42:30|170.68|168.18|170.68|168.18|170.68|168.18|170.68|168.18|1
1623940960000|2021-06-17 14:42:40|170.69|168.19|170.69|168.19|170.69|168.19|170.68|168.18|3
1623940970000|2021-06-17 14:42:50|170.68|168.18|170.57|168.07|170.68|168.18|170.57|168.07|8
1623940980000|2021-06-17 14:43:00|170.58|168.08|170.49|167.99|170.58|168.08|170.49|167.99|13
1623940990000|2021-06-17 14:43:10|170.48|167.98|170.43|167.93|170.48|167.98|170.43|167.93|14
1623941000000|2021-06-17 14:43:20|170.44|167.94|170.39|167.89|170.44|167.94|170.39|167.89|10
1623941010000|2021-06-17 14:43:30|170.4|167.9|170.43|167.93|170.44|167.94|170.39|167.89|17
1623941020000|2021-06-17 14:43:40|170.42|167.92|170.3|167.8|170.42|167.92|170.3|167.8|17
1623941030000|2021-06-17 14:43:50|170.31|167.81|170.3|167.8|170.32|167.82|170.28|167.78|13
1623941040000|2021-06-17 14:44:00|170.31|167.81|170.26|167.76|170.34|167.84|170.26|167.76|12
1623941050000|2021-06-17 14:44:10|170.27|167.77|170.26|167.76|170.27|167.77|170.25|167.75|4
1623941060000|2021-06-17 14:44:20|170.27|167.77|170.25|167.75|170.27|167.77|170.25|167.75|5
1623941070000|2021-06-17 14:44:30|170.24|167.74|170.2|167.7|170.26|167.76|170.17|167.67|9
1623941080000|2021-06-17 14:44:40|170.22|167.72|170.23|167.73|170.25|167.75|170.22|167.72|11
1623941090000|2021-06-17 14:44:50|170.24|167.74|170.23|167.73|170.24|167.74|170.22|167.72|6
1623941100000|2021-06-17 14:45:00|170.22|167.72|170.37|167.87|170.37|167.87|170.22|167.72|14
1623941110000|2021-06-17 14:45:10|170.38|167.88|170.4|167.9|170.44|167.94|170.37|167.87|13
1623941120000|2021-06-17 14:45:20|170.39|167.89|170.42|167.92|170.45|167.95|170.39|167.89|12
1623941130000|2021-06-17 14:45:30|170.41|167.91|170.36|167.86|170.41|167.91|170.35|167.85|15
1623941140000|2021-06-17 14:45:40|170.37|167.87|170.31|167.81|170.38|167.88|170.29|167.79|15
1623941150000|2021-06-17 14:45:50|170.3|167.8|170.26|167.76|170.3|167.8|170.25|167.75|11
1623941160000|2021-06-17 14:46:00|170.25|167.75|170.29|167.79|170.29|167.79|170.24|167.74|8
1623941170000|2021-06-17 14:46:10|170.28|167.78|170.29|167.79|170.3|167.8|170.27|167.77|12
1623941180000|2021-06-17 14:46:20|170.28|167.78|170.31|167.81|170.31|167.81|170.28|167.78|7
1623941190000|2021-06-17 14:46:30|170.29|167.79|170.28|167.78|170.31|167.81|170.28|167.78|8
1623941200000|2021-06-17 14:46:40|170.29|167.79|170.23|167.73|170.29|167.79|170.23|167.73|7
1623941210000|2021-06-17 14:46:50|170.24|167.74|170.24|167.74|170.24|167.74|170.24|167.74|1
1623941220000|2021-06-17 14:47:00|170.23|167.73|170.2|167.7|170.24|167.74|170.18|167.68|8
1623941230000|2021-06-17 14:47:10|170.19|167.69|170.13|167.63|170.19|167.69|170.13|167.63|14
1623941240000|2021-06-17 14:47:20|170.14|167.64|170.05|167.55|170.14|167.64|170.05|167.55|11
1623941250000|2021-06-17 14:47:30|170.04|167.54|170.09|167.59|170.09|167.59|170.04|167.54|12
1623941260000|2021-06-17 14:47:40|170.11|167.61|170.09|167.59|170.11|167.61|170.09|167.59|13
1623941270000|2021-06-17 14:47:50|170.07|167.57|170.06|167.56|170.09|167.59|170.05|167.55|10
1623941280000|2021-06-17 14:48:00|170.05|167.55|170.1|167.6|170.1|167.6|170.02|167.52|15
1623941290000|2021-06-17 14:48:10|170.12|167.62|170.16|167.66|170.16|167.66|170.12|167.62|10
1623941300000|2021-06-17 14:48:20|170.15|167.65|170.14|167.64|170.16|167.66|170.14|167.64|16
1623941310000|2021-06-17 14:48:30|170.15|167.65|170.13|167.63|170.16|167.66|170.13|167.63|7
1623941320000|2021-06-17 14:48:40|170.14|167.64|170.07|167.57|170.14|167.64|170.07|167.57|11
1623941330000|2021-06-17 14:48:50|170.06|167.56|169.97|167.47|170.06|167.56|169.96|167.46|12
1623941340000|2021-06-17 14:49:00|169.99|167.49|170.02|167.52|170.03|167.53|169.98|167.48|17
1623941350000|2021-06-17 14:49:10|170.03|167.53|170.1|167.6|170.1|167.6|170.01|167.51|19
1623941360000|2021-06-17 14:49:20|170.11|167.61|170.11|167.61|170.12|167.62|170.09|167.59|11
1623941370000|2021-06-17 14:49:30|170.09|167.59|170.08|167.58|170.11|167.61|170.06|167.56|10
1623941380000|2021-06-17 14:49:40|170.09|167.59|170.07|167.57|170.09|167.59|170.07|167.57|7
1623941390000|2021-06-17 14:49:50|170.06|167.56|170.01|167.51|170.08|167.58|170.01|167.51|12
1623941400000|2021-06-17 14:50:00|170|167.5|169.96|167.46|170|167.5|169.96|167.46|11
1623941410000|2021-06-17 14:50:10|169.97|167.47|169.99|167.49|169.99|167.49|169.9|167.4|13
1623941420000|2021-06-17 14:50:20|170.01|167.51|170.08|167.58|170.08|167.58|170|167.5|17
1623941430000|2021-06-17 14:50:30|170.07|167.57|170.07|167.57|170.08|167.58|170.06|167.56|14
1623941440000|2021-06-17 14:50:40|170.08|167.58|170.08|167.58|170.1|167.6|170.06|167.56|10
1623941450000|2021-06-17 14:50:50|170.09|167.59|170.16|167.66|170.16|167.66|170.09|167.59|9
1623941460000|2021-06-17 14:51:00|170.17|167.67|170.08|167.58|170.17|167.67|170.08|167.58|16
1623941470000|2021-06-17 14:51:10|170.1|167.6|170.11|167.61|170.11|167.61|170.08|167.58|11
1623941480000|2021-06-17 14:51:20|170.09|167.59|170.1|167.6|170.12|167.62|170.09|167.59|12
1623941490000|2021-06-17 14:51:30|170.09|167.59|170.07|167.57|170.09|167.59|170.05|167.55|15
1623941500000|2021-06-17 14:51:40|170.06|167.56|170.07|167.57|170.07|167.57|170.05|167.55|6
1623941510000|2021-06-17 14:51:50|170.06|167.56|170.06|167.56|170.06|167.56|170.05|167.55|5
1623941520000|2021-06-17 14:52:00|170.07|167.57|170.07|167.57|170.07|167.57|170.05|167.55|8
1623941530000|2021-06-17 14:52:10|170.06|167.56|170.1|167.6|170.11|167.61|170.06|167.56|16
1623941540000|2021-06-17 14:52:20|170.11|167.61|170.11|167.61|170.11|167.61|170.1|167.6|7
1623941550000|2021-06-17 14:52:30|170.1|167.6|170.08|167.58|170.1|167.6|170.06|167.56|13
1623941560000|2021-06-17 14:52:40|170.07|167.57|170.05|167.55|170.07|167.57|170.04|167.54|11
1623941570000|2021-06-17 14:52:50|170.06|167.56|170.02|167.52|170.06|167.56|170.02|167.52|8
1623941580000|2021-06-17 14:53:00|170.01|167.51|170.07|167.57|170.07|167.57|170.01|167.51|9
1623941590000|2021-06-17 14:53:10|170.08|167.58|170.03|167.53|170.09|167.59|170.03|167.53|11
1623941600000|2021-06-17 14:53:20|170.04|167.54|170.07|167.57|170.07|167.57|170.02|167.52|17
1623941610000|2021-06-17 14:53:30|170.06|167.56|170.14|167.64|170.14|167.64|170.05|167.55|9
1623941620000|2021-06-17 14:53:40|170.13|167.63|170.13|167.63|170.14|167.64|170.11|167.61|9
1623941630000|2021-06-17 14:53:50|170.14|167.64|170.16|167.66|170.17|167.67|170.13|167.63|7
1623941640000|2021-06-17 14:54:00|170.2|167.7|170.3|167.8|170.3|167.8|170.2|167.7|8
1623941650000|2021-06-17 14:54:10|170.29|167.79|170.36|167.86|170.36|167.86|170.29|167.79|18
1623941660000|2021-06-17 14:54:20|170.37|167.87|170.38|167.88|170.38|167.88|170.36|167.86|12
1623941670000|2021-06-17 14:54:30|170.37|167.87|170.62|168.12|170.62|168.12|170.37|167.87|18
1623941680000|2021-06-17 14:54:40|170.63|168.13|170.52|168.02|170.63|168.13|170.5|168|13
1623941690000|2021-06-17 14:54:50|170.51|168.01|170.44|167.94|170.51|168.01|170.41|167.91|16
1623941700000|2021-06-17 14:55:00|170.42|167.92|170.42|167.92|170.44|167.94|170.42|167.92|9
1623941710000|2021-06-17 14:55:10|170.43|167.93|170.29|167.79|170.43|167.93|170.27|167.77|15
1623941720000|2021-06-17 14:55:20|170.28|167.78|170.22|167.72|170.28|167.78|170.22|167.72|6
1623941730000|2021-06-17 14:55:30|170.23|167.73|170.27|167.77|170.28|167.78|170.23|167.73|10
1623941740000|2021-06-17 14:55:40|170.25|167.75|170.23|167.73|170.25|167.75|170.22|167.72|9
1623941750000|2021-06-17 14:55:50|170.22|167.72|170.25|167.75|170.25|167.75|170.22|167.72|8
1623941760000|2021-06-17 14:56:00|170.24|167.74|170.37|167.87|170.38|167.88|170.24|167.74|14
1623941770000|2021-06-17 14:56:10|170.36|167.86|170.32|167.82|170.36|167.86|170.3|167.8|16
1623941780000|2021-06-17 14:56:20|170.33|167.83|170.38|167.88|170.39|167.89|170.33|167.83|11
1623941790000|2021-06-17 14:56:30|170.39|167.89|170.41|167.91|170.43|167.93|170.38|167.88|8
1623941800000|2021-06-17 14:56:40|170.39|167.89|170.4|167.9|170.4|167.9|170.37|167.87|12
1623941810000|2021-06-17 14:56:50|170.39|167.89|170.39|167.89|170.41|167.91|170.38|167.88|9
1623941820000|2021-06-17 14:57:00|170.4|167.9|170.49|167.99|170.49|167.99|170.4|167.9|11
1623941830000|2021-06-17 14:57:10|170.5|168|170.47|167.97|170.51|168.01|170.46|167.96|8
1623941840000|2021-06-17 14:57:20|170.49|167.99|170.5|168|170.5|168|170.47|167.97|7
1623941850000|2021-06-17 14:57:30|170.51|168.01|170.5|168|170.51|168.01|170.49|167.99|10
1623941860000|2021-06-17 14:57:40|170.49|167.99|170.49|167.99|170.51|168.01|170.49|167.99|5
1623941870000|2021-06-17 14:57:50|170.5|168|170.5|168|170.5|168|170.49|167.99|3
1623941880000|2021-06-17 14:58:00|170.51|168.01|170.57|168.07|170.57|168.07|170.5|168|9
1623941890000|2021-06-17 14:58:10|170.55|168.05|170.62|168.12|170.63|168.13|170.55|168.05|12
1623941900000|2021-06-17 14:58:20|170.63|168.13|170.62|168.12|170.63|168.13|170.61|168.11|8
1623941910000|2021-06-17 14:58:30|170.63|168.13|170.62|168.12|170.63|168.13|170.61|168.11|10
1623941920000|2021-06-17 14:58:40|170.61|168.11|170.64|168.14|170.64|168.14|170.6|168.1|14
1623941930000|2021-06-17 14:58:50|170.63|168.13|170.65|168.15|170.65|168.15|170.62|168.12|7
1623941940000|2021-06-17 14:59:00|170.66|168.16|170.65|168.15|170.66|168.16|170.64|168.14|8
1623941950000|2021-06-17 14:59:10|170.64|168.14|170.58|168.08|170.64|168.14|170.54|168.04|15
1623941960000|2021-06-17 14:59:20|170.57|168.07|170.63|168.13|170.65|168.15|170.55|168.05|13
1623941970000|2021-06-17 14:59:30|170.64|168.14|170.67|168.17|170.67|168.17|170.64|168.14|13
1623941980000|2021-06-17 14:59:40|170.68|168.18|170.73|168.23|170.73|168.23|170.67|168.17|10
1623941990000|2021-06-17 14:59:50|170.74|168.24|170.71|168.21|170.74|168.24|170.7|168.2|14
1623942000000|2021-06-17 15:00:00|170.72|168.22|170.71|168.21|170.72|168.22|170.68|168.18|14
1623942010000|2021-06-17 15:00:10|170.69|168.19|170.71|168.21|170.71|168.21|170.68|168.18|13
1623942020000|2021-06-17 15:00:20|170.69|168.19|170.71|168.21|170.72|168.22|170.69|168.19|6
1623942030000|2021-06-17 15:00:30|170.69|168.19|170.7|168.2|170.73|168.23|170.69|168.19|6
1623942040000|2021-06-17 15:00:40|170.67|168.17|170.65|168.15|170.67|168.17|170.65|168.15|3
1623942050000|2021-06-17 15:00:50|170.64|168.14|170.64|168.14|170.65|168.15|170.63|168.13|5
1623942060000|2021-06-17 15:01:00|170.63|168.13|170.74|168.24|170.74|168.24|170.63|168.13|12
1623942070000|2021-06-17 15:01:10|170.75|168.25|170.79|168.29|170.8|168.3|170.75|168.25|6
1623942080000|2021-06-17 15:01:20|170.8|168.3|170.8|168.3|170.8|168.3|170.79|168.29|5
1623942090000|2021-06-17 15:01:30|170.81|168.31|170.92|168.42|170.92|168.42|170.81|168.31|11
1623942100000|2021-06-17 15:01:40|170.87|168.37|170.88|168.38|170.96|168.46|170.87|168.37|21
1623942110000|2021-06-17 15:01:50|170.9|168.4|171.01|168.51|171.01|168.51|170.84|168.34|17
1623942120000|2021-06-17 15:02:00|171|168.5|170.96|168.46|171.01|168.51|170.96|168.46|14
1623942130000|2021-06-17 15:02:10|170.97|168.47|170.92|168.42|170.97|168.47|170.91|168.41|15
1623942140000|2021-06-17 15:02:20|170.91|168.41|170.94|168.44|170.94|168.44|170.91|168.41|6
1623942150000|2021-06-17 15:02:30|170.95|168.45|170.92|168.42|170.95|168.45|170.92|168.42|11
1623942160000|2021-06-17 15:02:40|170.94|168.44|170.94|168.44|170.95|168.45|170.92|168.42|8
1623942180000|2021-06-17 15:03:00|170.92|168.42|170.94|168.44|170.94|168.44|170.92|168.42|2
1623942190000|2021-06-17 15:03:10|170.93|168.43|170.93|168.43|170.93|168.43|170.92|168.42|3
1623942200000|2021-06-17 15:03:20|170.94|168.44|170.93|168.43|170.94|168.44|170.93|168.43|2
1623942210000|2021-06-17 15:03:30|170.94|168.44|170.93|168.43|170.94|168.44|170.93|168.43|2
1623942220000|2021-06-17 15:03:40|170.94|168.44|170.93|168.43|170.94|168.44|170.93|168.43|4
1623942230000|2021-06-17 15:03:50|170.94|168.44|170.93|168.43|170.94|168.44|170.92|168.42|8
1623942240000|2021-06-17 15:04:00|170.94|168.44|171|168.5|171.01|168.51|170.92|168.42|16
1623942250000|2021-06-17 15:04:10|170.99|168.49|171.01|168.51|171.02|168.52|170.99|168.49|5
1623942260000|2021-06-17 15:04:20|171|168.5|171.03|168.53|171.05|168.55|171|168.5|8
1623942270000|2021-06-17 15:04:30|171.04|168.54|171.01|168.51|171.04|168.54|171.01|168.51|9
1623942280000|2021-06-17 15:04:40|171|168.5|171.01|168.51|171.02|168.52|171|168.5|10
1623942290000|2021-06-17 15:04:50|171.02|168.52|171.02|168.52|171.03|168.53|171.02|168.52|3
1623942300000|2021-06-17 15:05:00|171.01|168.51|171.01|168.51|171.02|168.52|171|168.5|7
1623942310000|2021-06-17 15:05:10|171|168.5|171|168.5|171|168.5|171|168.5|1
1623942320000|2021-06-17 15:05:20|171.01|168.51|170.96|168.46|171.01|168.51|170.95|168.45|10
1623942330000|2021-06-17 15:05:30|170.97|168.47|170.97|168.47|170.98|168.48|170.96|168.46|7
1623942340000|2021-06-17 15:05:40|170.96|168.46|170.97|168.47|170.98|168.48|170.96|168.46|6
1623942350000|2021-06-17 15:05:50|170.96|168.46|170.97|168.47|170.97|168.47|170.96|168.46|2
1623942360000|2021-06-17 15:06:00|170.96|168.46|170.96|168.46|170.97|168.47|170.96|168.46|3
1623942380000|2021-06-17 15:06:20|170.97|168.47|170.96|168.46|170.97|168.47|170.96|168.46|2
1623942390000|2021-06-17 15:06:30|170.97|168.47|170.95|168.45|170.97|168.47|170.95|168.45|3
1623942400000|2021-06-17 15:06:40|170.94|168.44|170.89|168.39|170.94|168.44|170.89|168.39|6
1623942410000|2021-06-17 15:06:50|170.85|168.35|170.85|168.35|170.86|168.36|170.85|168.35|5
1623942420000|2021-06-17 15:07:00|170.81|168.31|170.83|168.33|170.84|168.34|170.81|168.31|14
1623942430000|2021-06-17 15:07:10|170.82|168.32|170.81|168.31|170.82|168.32|170.81|168.31|8
1623942440000|2021-06-17 15:07:20|170.8|168.3|170.82|168.32|170.84|168.34|170.8|168.3|14
1623942450000|2021-06-17 15:07:30|170.81|168.31|170.82|168.32|170.82|168.32|170.81|168.31|6
1623942460000|2021-06-17 15:07:40|170.81|168.31|170.69|168.19|170.81|168.31|170.68|168.18|9
1623942470000|2021-06-17 15:07:50|170.68|168.18|170.69|168.19|170.71|168.21|170.67|168.17|8
1623942480000|2021-06-17 15:08:00|170.68|168.18|170.67|168.17|170.69|168.19|170.67|168.17|8
1623942490000|2021-06-17 15:08:10|170.69|168.19|170.67|168.17|170.69|168.19|170.67|168.17|6
1623942500000|2021-06-17 15:08:20|170.68|168.18|170.63|168.13|170.68|168.18|170.63|168.13|3
1623942510000|2021-06-17 15:08:30|170.61|168.11|170.44|167.94|170.61|168.11|170.44|167.94|14
1623942520000|2021-06-17 15:08:40|170.43|167.93|170.47|167.97|170.48|167.98|170.43|167.93|8
1623942530000|2021-06-17 15:08:50|170.49|167.99|170.48|167.98|170.5|168|170.47|167.97|6
1623942540000|2021-06-17 15:09:00|170.49|167.99|170.45|167.95|170.49|167.99|170.45|167.95|4
1623942550000|2021-06-17 15:09:10|170.46|167.96|170.48|167.98|170.48|167.98|170.46|167.96|3
1623942560000|2021-06-17 15:09:20|170.49|167.99|170.54|168.04|170.55|168.05|170.49|167.99|7
1623942570000|2021-06-17 15:09:30|170.55|168.05|170.52|168.02|170.55|168.05|170.52|168.02|7
1623942580000|2021-06-17 15:09:40|170.53|168.03|170.52|168.02|170.53|168.03|170.47|167.97|13
1623942590000|2021-06-17 15:09:50|170.53|168.03|170.54|168.04|170.55|168.05|170.5|168|11
1623942600000|2021-06-17 15:10:00|170.55|168.05|170.49|167.99|170.55|168.05|170.49|167.99|10
1623942610000|2021-06-17 15:10:10|170.48|167.98|170.47|167.97|170.48|167.98|170.46|167.96|6
1623942620000|2021-06-17 15:10:20|170.48|167.98|170.48|167.98|170.48|167.98|170.46|167.96|9
1623942630000|2021-06-17 15:10:30|170.47|167.97|170.46|167.96|170.47|167.97|170.46|167.96|2
1623942640000|2021-06-17 15:10:40|170.48|167.98|170.47|167.97|170.48|167.98|170.47|167.97|2
1623942650000|2021-06-17 15:10:50|170.46|167.96|170.47|167.97|170.48|167.98|170.46|167.96|7
1623942660000|2021-06-17 15:11:00|170.46|167.96|170.28|167.78|170.46|167.96|170.25|167.75|17
1623942670000|2021-06-17 15:11:10|170.27|167.77|170.25|167.75|170.27|167.77|170.25|167.75|6
1623942680000|2021-06-17 15:11:20|170.26|167.76|170.27|167.77|170.27|167.77|170.26|167.76|2
1623942690000|2021-06-17 15:11:30|170.26|167.76|170.31|167.81|170.31|167.81|170.26|167.76|10
1623942700000|2021-06-17 15:11:40|170.29|167.79|170.28|167.78|170.31|167.81|170.28|167.78|14
1623942710000|2021-06-17 15:11:50|170.27|167.77|170.27|167.77|170.28|167.78|170.27|167.77|3
1623942720000|2021-06-17 15:12:00|170.26|167.76|170.27|167.77|170.27|167.77|170.26|167.76|4
1623942730000|2021-06-17 15:12:10|170.26|167.76|170.26|167.76|170.27|167.77|170.26|167.76|5
1623942740000|2021-06-17 15:12:20|170.25|167.75|170.25|167.75|170.27|167.77|170.25|167.75|7
1623942750000|2021-06-17 15:12:30|170.26|167.76|170.24|167.74|170.26|167.76|170.23|167.73|8
1623942760000|2021-06-17 15:12:40|170.23|167.73|170.23|167.73|170.25|167.75|170.23|167.73|9
1623942780000|2021-06-17 15:13:00|170.22|167.72|170.17|167.67|170.22|167.72|170.15|167.65|10
1623942790000|2021-06-17 15:13:10|170.16|167.66|170.16|167.66|170.17|167.67|170.16|167.66|11
1623942800000|2021-06-17 15:13:20|170.13|167.63|170.14|167.64|170.15|167.65|170.13|167.63|5
1623942810000|2021-06-17 15:13:30|170.15|167.65|170.11|167.61|170.15|167.65|170.11|167.61|12
1623942820000|2021-06-17 15:13:40|170.12|167.62|170.18|167.68|170.18|167.68|170.12|167.62|6
1623942830000|2021-06-17 15:13:50|170.15|167.65|170.18|167.68|170.18|167.68|170.15|167.65|6
1623942840000|2021-06-17 15:14:00|170.17|167.67|170.19|167.69|170.19|167.69|170.14|167.64|14
1623942850000|2021-06-17 15:14:10|170.18|167.68|170.34|167.84|170.34|167.84|170.18|167.68|14
1623942860000|2021-06-17 15:14:20|170.38|167.88|170.37|167.87|170.38|167.88|170.36|167.86|6
1623942870000|2021-06-17 15:14:30|170.36|167.86|170.34|167.84|170.4|167.9|170.33|167.83|15
1623942880000|2021-06-17 15:14:40|170.33|167.83|170.32|167.82|170.33|167.83|170.31|167.81|8
1623942890000|2021-06-17 15:14:50|170.33|167.83|170.43|167.93|170.43|167.93|170.33|167.83|10
1623942900000|2021-06-17 15:15:00|170.42|167.92|170.35|167.85|170.43|167.93|170.35|167.85|9
1623942910000|2021-06-17 15:15:10|170.34|167.84|170.31|167.81|170.34|167.84|170.3|167.8|5
1623942920000|2021-06-17 15:15:20|170.3|167.8|170.3|167.8|170.31|167.81|170.3|167.8|5
1623942930000|2021-06-17 15:15:30|170.31|167.81|170.3|167.8|170.31|167.81|170.29|167.79|8
1623942940000|2021-06-17 15:15:40|170.29|167.79|170.3|167.8|170.3|167.8|170.29|167.79|4
1623942950000|2021-06-17 15:15:50|170.29|167.79|170.26|167.76|170.29|167.79|170.18|167.68|16
1623942960000|2021-06-17 15:16:00|170.25|167.75|170.17|167.67|170.26|167.76|170.17|167.67|11
1623942970000|2021-06-17 15:16:10|170.15|167.65|170.16|167.66|170.16|167.66|170.15|167.65|6
1623942980000|2021-06-17 15:16:20|170.15|167.65|170.21|167.71|170.21|167.71|170.15|167.65|9
1623942990000|2021-06-17 15:16:30|170.2|167.7|170.19|167.69|170.21|167.71|170.19|167.69|11
1623943000000|2021-06-17 15:16:40|170.18|167.68|170.18|167.68|170.18|167.68|170.16|167.66|8
1623943010000|2021-06-17 15:16:50|170.17|167.67|170.17|167.67|170.19|167.69|170.17|167.67|10
1623943020000|2021-06-17 15:17:00|170.16|167.66|170.21|167.71|170.22|167.72|170.16|167.66|6
1623943030000|2021-06-17 15:17:10|170.22|167.72|170.2|167.7|170.22|167.72|170.2|167.7|7
1623943040000|2021-06-17 15:17:20|170.21|167.71|170.2|167.7|170.21|167.71|170.2|167.7|4
1623943050000|2021-06-17 15:17:30|170.19|167.69|170.18|167.68|170.19|167.69|170.17|167.67|6
1623943060000|2021-06-17 15:17:40|170.17|167.67|170.14|167.64|170.17|167.67|170.14|167.64|9
1623943080000|2021-06-17 15:18:00|170.15|167.65|170.2|167.7|170.2|167.7|170.15|167.65|9
1623943090000|2021-06-17 15:18:10|170.19|167.69|170.2|167.7|170.2|167.7|170.18|167.68|7
1623943100000|2021-06-17 15:18:20|170.19|167.69|170.2|167.7|170.2|167.7|170.19|167.69|4
1623943110000|2021-06-17 15:18:30|170.19|167.69|170.2|167.7|170.2|167.7|170.19|167.69|4
1623943120000|2021-06-17 15:18:40|170.19|167.69|170.19|167.69|170.19|167.69|170.19|167.69|1
1623943130000|2021-06-17 15:18:50|170.2|167.7|170.29|167.79|170.29|167.79|170.19|167.69|15
1623943140000|2021-06-17 15:19:00|170.28|167.78|170.3|167.8|170.3|167.8|170.23|167.73|8
1623943150000|2021-06-17 15:19:10|170.28|167.78|170.26|167.76|170.29|167.79|170.25|167.75|9
1623943160000|2021-06-17 15:19:20|170.27|167.77|170.28|167.78|170.28|167.78|170.26|167.76|9
1623943170000|2021-06-17 15:19:30|170.29|167.79|170.3|167.8|170.3|167.8|170.28|167.78|10
1623943180000|2021-06-17 15:19:40|170.29|167.79|170.29|167.79|170.3|167.8|170.28|167.78|7
1623943190000|2021-06-17 15:19:50|170.3|167.8|170.31|167.81|170.31|167.81|170.3|167.8|6
1623943200000|2021-06-17 15:20:00|170.3|167.8|170.24|167.74|170.32|167.82|170.23|167.73|7
1623943210000|2021-06-17 15:20:10|170.21|167.71|170.22|167.72|170.22|167.72|170.21|167.71|10
1623943220000|2021-06-17 15:20:20|170.21|167.71|170.26|167.76|170.27|167.77|170.21|167.71|5
1623943230000|2021-06-17 15:20:30|170.27|167.77|170.26|167.76|170.28|167.78|170.26|167.76|14
1623943240000|2021-06-17 15:20:40|170.27|167.77|170.2|167.7|170.27|167.77|170.2|167.7|10
1623943250000|2021-06-17 15:20:50|170.21|167.71|170.2|167.7|170.21|167.71|170.2|167.7|4
1623943260000|2021-06-17 15:21:00|170.22|167.72|170.22|167.72|170.23|167.73|170.21|167.71|9
1623943270000|2021-06-17 15:21:10|170.21|167.71|170.21|167.71|170.21|167.71|170.19|167.69|5
1623943280000|2021-06-17 15:21:20|170.2|167.7|170.21|167.71|170.21|167.71|170.2|167.7|6
1623943290000|2021-06-17 15:21:30|170.22|167.72|170.21|167.71|170.22|167.72|170.21|167.71|2
1623943320000|2021-06-17 15:22:00|170.22|167.72|170.21|167.71|170.22|167.72|170.2|167.7|4
1623943330000|2021-06-17 15:22:10|170.22|167.72|170.22|167.72|170.23|167.73|170.21|167.71|8
1623943340000|2021-06-17 15:22:20|170.25|167.75|170.31|167.81|170.31|167.81|170.25|167.75|5
1623943350000|2021-06-17 15:22:30|170.27|167.77|170.24|167.74|170.27|167.77|170.22|167.72|10
1623943360000|2021-06-17 15:22:40|170.25|167.75|170.31|167.81|170.31|167.81|170.24|167.74|7
1623943370000|2021-06-17 15:22:50|170.32|167.82|170.33|167.83|170.33|167.83|170.31|167.81|4
1623943380000|2021-06-17 15:23:00|170.34|167.84|170.29|167.79|170.35|167.85|170.29|167.79|6
1623943390000|2021-06-17 15:23:10|170.27|167.77|170.26|167.76|170.27|167.77|170.23|167.73|5
1623943400000|2021-06-17 15:23:20|170.27|167.77|170.29|167.79|170.32|167.82|170.27|167.77|8
1623943410000|2021-06-17 15:23:30|170.3|167.8|170.29|167.79|170.3|167.8|170.27|167.77|7
1623943420000|2021-06-17 15:23:40|170.28|167.78|170.31|167.81|170.34|167.84|170.27|167.77|12
1623943430000|2021-06-17 15:23:50|170.33|167.83|170.31|167.81|170.33|167.83|170.29|167.79|12
1623943440000|2021-06-17 15:24:00|170.32|167.82|170.3|167.8|170.33|167.83|170.29|167.79|7
1623943450000|2021-06-17 15:24:10|170.29|167.79|170.24|167.74|170.29|167.79|170.24|167.74|8
1623943460000|2021-06-17 15:24:20|170.25|167.75|170.23|167.73|170.25|167.75|170.22|167.72|7
1623943470000|2021-06-17 15:24:30|170.22|167.72|170.24|167.74|170.24|167.74|170.22|167.72|2
1623943480000|2021-06-17 15:24:40|170.23|167.73|170.28|167.78|170.3|167.8|170.22|167.72|8
1623943490000|2021-06-17 15:24:50|170.27|167.77|170.33|167.83|170.33|167.83|170.26|167.76|10
1623943500000|2021-06-17 15:25:00|170.34|167.84|170.39|167.89|170.39|167.89|170.34|167.84|7
1623943510000|2021-06-17 15:25:10|170.38|167.88|170.39|167.89|170.43|167.93|170.38|167.88|8
1623943520000|2021-06-17 15:25:20|170.41|167.91|170.42|167.92|170.42|167.92|170.4|167.9|10
1623943530000|2021-06-17 15:25:30|170.41|167.91|170.49|167.99|170.49|167.99|170.41|167.91|6
1623943540000|2021-06-17 15:25:40|170.5|168|170.51|168.01|170.51|168.01|170.5|168|2
1623943550000|2021-06-17 15:25:50|170.5|168|170.51|168.01|170.52|168.02|170.5|168|8
1623943560000|2021-06-17 15:26:00|170.5|168|170.51|168.01|170.53|168.03|170.5|168|7
1623943570000|2021-06-17 15:26:10|170.52|168.02|170.51|168.01|170.56|168.06|170.51|168.01|12
1623943580000|2021-06-17 15:26:20|170.52|168.02|170.51|168.01|170.53|168.03|170.51|168.01|9
1623943590000|2021-06-17 15:26:30|170.52|168.02|170.52|168.02|170.52|168.02|170.52|168.02|1
1623943600000|2021-06-17 15:26:40|170.51|168.01|170.51|168.01|170.51|168.01|170.51|168.01|1
1623943610000|2021-06-17 15:26:50|170.5|168|170.49|167.99|170.5|168|170.49|167.99|2
1623943620000|2021-06-17 15:27:00|170.48|167.98|170.42|167.92|170.49|167.99|170.41|167.91|14
1623943630000|2021-06-17 15:27:10|170.43|167.93|170.41|167.91|170.43|167.93|170.41|167.91|13
1623943640000|2021-06-17 15:27:20|170.4|167.9|170.42|167.92|170.43|167.93|170.4|167.9|18
1623943650000|2021-06-17 15:27:30|170.43|167.93|170.43|167.93|170.44|167.94|170.43|167.93|5
1623943660000|2021-06-17 15:27:40|170.45|167.95|170.43|167.93|170.45|167.95|170.43|167.93|7
1623943670000|2021-06-17 15:27:50|170.44|167.94|170.43|167.93|170.44|167.94|170.42|167.92|3
1623943680000|2021-06-17 15:28:00|170.44|167.94|170.43|167.93|170.45|167.95|170.42|167.92|7
1623943690000|2021-06-17 15:28:10|170.44|167.94|170.45|167.95|170.47|167.97|170.44|167.94|9
1623943700000|2021-06-17 15:28:20|170.46|167.96|170.46|167.96|170.46|167.96|170.46|167.96|1
1623943710000|2021-06-17 15:28:30|170.45|167.95|170.45|167.95|170.46|167.96|170.45|167.95|15
1623943720000|2021-06-17 15:28:40|170.46|167.96|170.46|167.96|170.46|167.96|170.45|167.95|7
1623943730000|2021-06-17 15:28:50|170.45|167.95|170.46|167.96|170.46|167.96|170.45|167.95|4
1623943740000|2021-06-17 15:29:00|170.47|167.97|170.45|167.95|170.47|167.97|170.43|167.93|15
1623943750000|2021-06-17 15:29:10|170.44|167.94|170.49|167.99|170.5|168|170.44|167.94|11
1623943760000|2021-06-17 15:29:20|170.5|168|170.5|168|170.5|168|170.5|168|1
1623943770000|2021-06-17 15:29:30|170.49|167.99|170.5|168|170.5|168|170.49|167.99|2
1623943780000|2021-06-17 15:29:40|170.51|168.01|170.56|168.06|170.56|168.06|170.51|168.01|4
1623943790000|2021-06-17 15:29:50|170.55|168.05|170.49|167.99|170.55|168.05|170.49|167.99|9
1623943800000|2021-06-17 15:30:00|170.5|168|170.52|168.02|170.52|168.02|170.49|167.99|10
1623943810000|2021-06-17 15:30:10|170.51|168.01|170.59|168.09|170.59|168.09|170.51|168.01|15
1623943820000|2021-06-17 15:30:20|170.6|168.1|170.63|168.13|170.64|168.14|170.59|168.09|9
1623943830000|2021-06-17 15:30:30|170.64|168.14|170.61|168.11|170.65|168.15|170.6|168.1|12
1623943840000|2021-06-17 15:30:40|170.6|168.1|170.61|168.11|170.61|168.11|170.58|168.08|10
1623943850000|2021-06-17 15:30:50|170.6|168.1|170.61|168.11|170.61|168.11|170.6|168.1|2
1623943860000|2021-06-17 15:31:00|170.63|168.13|170.63|168.13|170.63|168.13|170.61|168.11|5
1623943870000|2021-06-17 15:31:10|170.62|168.12|170.67|168.17|170.67|168.17|170.62|168.12|4
1623943880000|2021-06-17 15:31:20|170.66|168.16|170.66|168.16|170.66|168.16|170.66|168.16|1
1623943890000|2021-06-17 15:31:30|170.67|168.17|170.67|168.17|170.67|168.17|170.67|168.17|1
1623943900000|2021-06-17 15:31:40|170.66|168.16|170.67|168.17|170.67|168.17|170.66|168.16|2
1623943910000|2021-06-17 15:31:50|170.66|168.16|170.67|168.17|170.67|168.17|170.66|168.16|4
1623943920000|2021-06-17 15:32:00|170.66|168.16|170.66|168.16|170.67|168.17|170.66|168.16|3
1623943930000|2021-06-17 15:32:10|170.67|168.17|170.73|168.23|170.73|168.23|170.67|168.17|10
1623943940000|2021-06-17 15:32:20|170.74|168.24|170.82|168.32|170.82|168.32|170.73|168.23|13
1623943950000|2021-06-17 15:32:30|170.8|168.3|170.85|168.35|170.87|168.37|170.8|168.3|14
1623943960000|2021-06-17 15:32:40|170.84|168.34|170.82|168.32|170.84|168.34|170.82|168.32|5
1623943970000|2021-06-17 15:32:50|170.83|168.33|170.8|168.3|170.83|168.33|170.8|168.3|5
1623943980000|2021-06-17 15:33:00|170.79|168.29|170.75|168.25|170.79|168.29|170.75|168.25|4
1623943990000|2021-06-17 15:33:10|170.74|168.24|170.74|168.24|170.76|168.26|170.71|168.21|9
1623944000000|2021-06-17 15:33:20|170.73|168.23|170.77|168.27|170.77|168.27|170.72|168.22|11
1623944010000|2021-06-17 15:33:30|170.76|168.26|170.76|168.26|170.77|168.27|170.73|168.23|17
1623944020000|2021-06-17 15:33:40|170.77|168.27|170.79|168.29|170.79|168.29|170.77|168.27|12
1623944030000|2021-06-17 15:33:50|170.78|168.28|170.82|168.32|170.82|168.32|170.78|168.28|13
1623944040000|2021-06-17 15:34:00|170.81|168.31|171|168.5|171|168.5|170.81|168.31|10
1623944050000|2021-06-17 15:34:10|171.01|168.51|171|168.5|171.04|168.54|170.98|168.48|14
1623944060000|2021-06-17 15:34:20|171.01|168.51|171.01|168.51|171.01|168.51|170.98|168.48|13
1623944070000|2021-06-17 15:34:30|171|168.5|171.03|168.53|171.05|168.55|170.99|168.49|14
1623944080000|2021-06-17 15:34:40|171.04|168.54|171.06|168.56|171.08|168.58|171.03|168.53|16
1623944090000|2021-06-17 15:34:50|171.07|168.57|171.08|168.58|171.08|168.58|171.04|168.54|9
1623944100000|2021-06-17 15:35:00|171.07|168.57|171.05|168.55|171.08|168.58|171.04|168.54|13
1623944110000|2021-06-17 15:35:10|171.04|168.54|170.95|168.45|171.04|168.54|170.91|168.41|17
1623944120000|2021-06-17 15:35:20|170.94|168.44|170.95|168.45|170.96|168.46|170.94|168.44|8
1623944130000|2021-06-17 15:35:30|170.96|168.46|170.92|168.42|170.96|168.46|170.92|168.42|8
1623944140000|2021-06-17 15:35:40|170.91|168.41|170.9|168.4|170.92|168.42|170.89|168.39|10
1623944150000|2021-06-17 15:35:50|170.91|168.41|170.92|168.42|170.92|168.42|170.88|168.38|6
1623944160000|2021-06-17 15:36:00|170.91|168.41|170.84|168.34|170.91|168.41|170.84|168.34|11
1623944170000|2021-06-17 15:36:10|170.83|168.33|170.86|168.36|170.86|168.36|170.81|168.31|16
1623944180000|2021-06-17 15:36:20|170.85|168.35|170.86|168.36|170.86|168.36|170.83|168.33|11
1623944190000|2021-06-17 15:36:30|170.87|168.37|170.83|168.33|170.87|168.37|170.83|168.33|10
1623944200000|2021-06-17 15:36:40|170.81|168.31|170.8|168.3|170.84|168.34|170.79|168.29|9
1623944210000|2021-06-17 15:36:50|170.79|168.29|170.79|168.29|170.8|168.3|170.79|168.29|3
1623944220000|2021-06-17 15:37:00|170.8|168.3|170.8|168.3|170.81|168.31|170.79|168.29|7
1623944230000|2021-06-17 15:37:10|170.81|168.31|170.82|168.32|170.83|168.33|170.81|168.31|3
1623944240000|2021-06-17 15:37:20|170.83|168.33|170.8|168.3|170.84|168.34|170.8|168.3|7
1623944250000|2021-06-17 15:37:30|170.79|168.29|170.8|168.3|170.8|168.3|170.79|168.29|4
1623944260000|2021-06-17 15:37:40|170.79|168.29|170.78|168.28|170.8|168.3|170.78|168.28|10
1623944270000|2021-06-17 15:37:50|170.77|168.27|170.77|168.27|170.77|168.27|170.77|168.27|1
1623944280000|2021-06-17 15:38:00|170.76|168.26|170.79|168.29|170.79|168.29|170.76|168.26|3
1623944290000|2021-06-17 15:38:10|170.8|168.3|170.8|168.3|170.8|168.3|170.79|168.29|3
1623944300000|2021-06-17 15:38:20|170.81|168.31|170.78|168.28|170.81|168.31|170.78|168.28|5
1623944310000|2021-06-17 15:38:30|170.8|168.3|170.87|168.37|170.87|168.37|170.8|168.3|6
1623944320000|2021-06-17 15:38:40|170.88|168.38|170.82|168.32|170.88|168.38|170.81|168.31|8
1623944330000|2021-06-17 15:38:50|170.83|168.33|170.83|168.33|170.83|168.33|170.81|168.31|11
1623944340000|2021-06-17 15:39:00|170.82|168.32|170.82|168.32|170.83|168.33|170.82|168.32|3
1623944350000|2021-06-17 15:39:10|170.81|168.31|170.76|168.26|170.81|168.31|170.76|168.26|8
1623944360000|2021-06-17 15:39:20|170.77|168.27|170.77|168.27|170.79|168.29|170.77|168.27|6
1623944370000|2021-06-17 15:39:30|170.78|168.28|170.79|168.29|170.79|168.29|170.77|168.27|4
1623944380000|2021-06-17 15:39:40|170.78|168.28|170.78|168.28|170.79|168.29|170.78|168.28|5
1623944390000|2021-06-17 15:39:50|170.79|168.29|170.79|168.29|170.8|168.3|170.78|168.28|7
1623944400000|2021-06-17 15:40:00|170.78|168.28|170.79|168.29|170.8|168.3|170.77|168.27|9
1623944410000|2021-06-17 15:40:10|170.78|168.28|170.79|168.29|170.79|168.29|170.77|168.27|6
1623944420000|2021-06-17 15:40:20|170.78|168.28|170.79|168.29|170.79|168.29|170.78|168.28|2
1623944430000|2021-06-17 15:40:30|170.78|168.28|170.79|168.29|170.79|168.29|170.78|168.28|2
1623944440000|2021-06-17 15:40:40|170.78|168.28|170.77|168.27|170.78|168.28|170.77|168.27|2
1623944450000|2021-06-17 15:40:50|170.76|168.26|170.76|168.26|170.76|168.26|170.76|168.26|1
1623944460000|2021-06-17 15:41:00|170.77|168.27|170.76|168.26|170.77|168.27|170.76|168.26|2
1623944470000|2021-06-17 15:41:10|170.77|168.27|170.77|168.27|170.77|168.27|170.77|168.27|1
1623944480000|2021-06-17 15:41:20|170.76|168.26|170.75|168.25|170.76|168.26|170.75|168.25|4
1623944490000|2021-06-17 15:41:30|170.74|168.24|170.75|168.25|170.75|168.25|170.74|168.24|2
1623944500000|2021-06-17 15:41:40|170.74|168.24|170.74|168.24|170.74|168.24|170.73|168.23|3
1623944510000|2021-06-17 15:41:50|170.73|168.23|170.73|168.23|170.73|168.23|170.73|168.23|1
1623944520000|2021-06-17 15:42:00|170.74|168.24|170.72|168.22|170.74|168.24|170.72|168.22|3
1623944530000|2021-06-17 15:42:10|170.7|168.2|170.68|168.18|170.7|168.2|170.68|168.18|3
1623944540000|2021-06-17 15:42:20|170.7|168.2|170.68|168.18|170.7|168.2|170.68|168.18|3
1623944560000|2021-06-17 15:42:40|170.69|168.19|170.69|168.19|170.69|168.19|170.69|168.19|1
1623944570000|2021-06-17 15:42:50|170.68|168.18|170.69|168.19|170.7|168.2|170.68|168.18|6
1623944580000|2021-06-17 15:43:00|170.68|168.18|170.61|168.11|170.68|168.18|170.6|168.1|6
1623944590000|2021-06-17 15:43:10|170.62|168.12|170.62|168.12|170.63|168.13|170.6|168.1|6
1623944600000|2021-06-17 15:43:20|170.61|168.11|170.61|168.11|170.62|168.12|170.6|168.1|11
1623944610000|2021-06-17 15:43:30|170.62|168.12|170.65|168.15|170.65|168.15|170.61|168.11|4
1623944620000|2021-06-17 15:43:40|170.64|168.14|170.61|168.11|170.67|168.17|170.6|168.1|14
1623944630000|2021-06-17 15:43:50|170.62|168.12|170.64|168.14|170.65|168.15|170.62|168.12|6
1623944640000|2021-06-17 15:44:00|170.63|168.13|170.61|168.11|170.64|168.14|170.6|168.1|9
1623944650000|2021-06-17 15:44:10|170.6|168.1|170.61|168.11|170.62|168.12|170.6|168.1|8
1623944660000|2021-06-17 15:44:20|170.6|168.1|170.6|168.1|170.61|168.11|170.59|168.09|5
1623944670000|2021-06-17 15:44:30|170.61|168.11|170.62|168.12|170.63|168.13|170.6|168.1|11
1623944680000|2021-06-17 15:44:40|170.61|168.11|170.59|168.09|170.62|168.12|170.58|168.08|9
1623944690000|2021-06-17 15:44:50|170.6|168.1|170.59|168.09|170.6|168.1|170.59|168.09|6
1623944700000|2021-06-17 15:45:00|170.6|168.1|170.61|168.11|170.67|168.17|170.6|168.1|13
1623944710000|2021-06-17 15:45:10|170.62|168.12|170.64|168.14|170.64|168.14|170.61|168.11|7
1623944720000|2021-06-17 15:45:20|170.63|168.13|170.66|168.16|170.67|168.17|170.63|168.13|14
1623944730000|2021-06-17 15:45:30|170.68|168.18|170.68|168.18|170.69|168.19|170.67|168.17|9
1623944740000|2021-06-17 15:45:40|170.69|168.19|170.71|168.21|170.72|168.22|170.68|168.18|13
1623944750000|2021-06-17 15:45:50|170.7|168.2|170.72|168.22|170.72|168.22|170.7|168.2|14
1623944760000|2021-06-17 15:46:00|170.71|168.21|170.71|168.21|170.71|168.21|170.7|168.2|5
1623944770000|2021-06-17 15:46:10|170.7|168.2|170.72|168.22|170.73|168.23|170.7|168.2|12
1623944780000|2021-06-17 15:46:20|170.73|168.23|170.73|168.23|170.73|168.23|170.72|168.22|3
1623944790000|2021-06-17 15:46:30|170.72|168.22|170.73|168.23|170.73|168.23|170.72|168.22|2
1623944820000|2021-06-17 15:47:00|170.74|168.24|170.8|168.3|170.83|168.33|170.74|168.24|9
1623944840000|2021-06-17 15:47:20|170.82|168.32|170.85|168.35|170.86|168.36|170.8|168.3|10
1623944850000|2021-06-17 15:47:30|170.86|168.36|170.84|168.34|170.86|168.36|170.83|168.33|9
1623944860000|2021-06-17 15:47:40|170.85|168.35|170.85|168.35|170.86|168.36|170.85|168.35|3
1623944870000|2021-06-17 15:47:50|170.84|168.34|170.83|168.33|170.84|168.34|170.83|168.33|2
1623944880000|2021-06-17 15:48:00|170.84|168.34|170.86|168.36|170.87|168.37|170.83|168.33|8
1623944890000|2021-06-17 15:48:10|170.87|168.37|170.87|168.37|170.88|168.38|170.86|168.36|9
1623944900000|2021-06-17 15:48:20|170.86|168.36|170.87|168.37|170.89|168.39|170.86|168.36|8
1623944910000|2021-06-17 15:48:30|170.88|168.38|170.87|168.37|170.89|168.39|170.87|168.37|4
1623944920000|2021-06-17 15:48:40|170.88|168.38|170.87|168.37|170.88|168.38|170.87|168.37|10
1623944930000|2021-06-17 15:48:50|170.88|168.38|170.88|168.38|170.88|168.38|170.87|168.37|5
1623944940000|2021-06-17 15:49:00|170.89|168.39|170.9|168.4|170.91|168.41|170.87|168.37|12
1623944950000|2021-06-17 15:49:10|170.91|168.41|170.92|168.42|170.94|168.44|170.9|168.4|13
1623944960000|2021-06-17 15:49:20|170.94|168.44|170.92|168.42|170.94|168.44|170.92|168.42|5
1623944970000|2021-06-17 15:49:30|170.91|168.41|170.89|168.39|170.91|168.41|170.89|168.39|8
1623944980000|2021-06-17 15:49:40|170.9|168.4|170.93|168.43|170.93|168.43|170.89|168.39|10
1623944990000|2021-06-17 15:49:50|170.95|168.45|170.95|168.45|170.97|168.47|170.95|168.45|6
1623945000000|2021-06-17 15:50:00|170.97|168.47|170.99|168.49|170.99|168.49|170.95|168.45|7
1623945010000|2021-06-17 15:50:10|170.98|168.48|170.96|168.46|170.98|168.48|170.96|168.46|5
1623945020000|2021-06-17 15:50:20|170.97|168.47|170.97|168.47|170.98|168.48|170.96|168.46|7
1623945030000|2021-06-17 15:50:30|170.96|168.46|170.96|168.46|170.98|168.48|170.96|168.46|7
1623945040000|2021-06-17 15:50:40|170.95|168.45|170.95|168.45|170.95|168.45|170.95|168.45|1
1623945050000|2021-06-17 15:50:50|170.96|168.46|170.95|168.45|170.96|168.46|170.92|168.42|5
1623945060000|2021-06-17 15:51:00|170.94|168.44|170.94|168.44|170.94|168.44|170.94|168.44|1
1623945080000|2021-06-17 15:51:20|170.92|168.42|170.92|168.42|170.92|168.42|170.92|168.42|1
1623945090000|2021-06-17 15:51:30|170.93|168.43|170.93|168.43|170.93|168.43|170.92|168.42|3
1623945100000|2021-06-17 15:51:40|170.92|168.42|170.93|168.43|170.93|168.43|170.92|168.42|4
1623945120000|2021-06-17 15:52:00|170.92|168.42|170.93|168.43|170.93|168.43|170.92|168.42|4
1623945130000|2021-06-17 15:52:10|170.92|168.42|170.92|168.42|170.92|168.42|170.91|168.41|3
1623945140000|2021-06-17 15:52:20|170.94|168.44|170.92|168.42|170.95|168.45|170.91|168.41|12
1623945150000|2021-06-17 15:52:30|170.91|168.41|170.96|168.46|170.96|168.46|170.91|168.41|4
1623945160000|2021-06-17 15:52:40|170.95|168.45|170.96|168.46|170.96|168.46|170.93|168.43|5
1623945170000|2021-06-17 15:52:50|170.95|168.45|170.95|168.45|170.96|168.46|170.94|168.44|6
1623945180000|2021-06-17 15:53:00|170.96|168.46|171.07|168.57|171.07|168.57|170.95|168.45|11
1623945190000|2021-06-17 15:53:10|171.06|168.56|171.09|168.59|171.1|168.6|171.06|168.56|14
1623945200000|2021-06-17 15:53:20|171.1|168.6|171.02|168.52|171.1|168.6|171.02|168.52|6
1623945210000|2021-06-17 15:53:30|171|168.5|171|168.5|171.01|168.51|170.98|168.48|9
1623945220000|2021-06-17 15:53:40|170.99|168.49|171|168.5|171.01|168.51|170.99|168.49|9
1623945230000|2021-06-17 15:53:50|170.99|168.49|171.01|168.51|171.01|168.51|170.98|168.48|10
1623945240000|2021-06-17 15:54:00|171.02|168.52|171.04|168.54|171.04|168.54|171|168.5|9
1623945250000|2021-06-17 15:54:10|171.05|168.55|171.08|168.58|171.09|168.59|171.03|168.53|14
1623945260000|2021-06-17 15:54:20|171.07|168.57|171.09|168.59|171.09|168.59|171.07|168.57|9
1623945270000|2021-06-17 15:54:30|171.11|168.61|171.19|168.69|171.23|168.73|171.11|168.61|15
1623945280000|2021-06-17 15:54:40|171.2|168.7|171.18|168.68|171.2|168.7|171.1|168.6|11
1623945290000|2021-06-17 15:54:50|171.17|168.67|171.1|168.6|171.17|168.67|171.08|168.58|16
1623945300000|2021-06-17 15:55:00|171.14|168.64|171.13|168.63|171.17|168.67|171.13|168.63|12
1623945310000|2021-06-17 15:55:10|171.12|168.62|171.17|168.67|171.18|168.68|171.11|168.61|12
1623945320000|2021-06-17 15:55:20|171.18|168.68|171.11|168.61|171.19|168.69|171.1|168.6|11
1623945330000|2021-06-17 15:55:30|171.1|168.6|171.11|168.61|171.12|168.62|171.1|168.6|15
1623945340000|2021-06-17 15:55:40|171.12|168.62|171.11|168.61|171.13|168.63|171.1|168.6|8
1623945350000|2021-06-17 15:55:50|171.12|168.62|171.11|168.61|171.12|168.62|171.11|168.61|6
1623945360000|2021-06-17 15:56:00|171.12|168.62|171.1|168.6|171.12|168.62|171.08|168.58|9
1623945370000|2021-06-17 15:56:10|171.13|168.63|171.08|168.58|171.13|168.63|171.08|168.58|11
1623945380000|2021-06-17 15:56:20|171.07|168.57|171.04|168.54|171.07|168.57|171.03|168.53|5
1623945390000|2021-06-17 15:56:30|171.05|168.55|171.04|168.54|171.09|168.59|171.04|168.54|4
1623945410000|2021-06-17 15:56:50|171.07|168.57|171.06|168.56|171.07|168.57|171.05|168.55|5
1623945420000|2021-06-17 15:57:00|171.04|168.54|171.06|168.56|171.06|168.56|171.04|168.54|5
1623945430000|2021-06-17 15:57:10|171.04|168.54|171.05|168.55|171.05|168.55|171.04|168.54|2
1623945440000|2021-06-17 15:57:20|171.06|168.56|171.04|168.54|171.06|168.56|171.03|168.53|6
1623945450000|2021-06-17 15:57:30|171.02|168.52|170.96|168.46|171.04|168.54|170.95|168.45|22
1623945460000|2021-06-17 15:57:40|170.95|168.45|170.95|168.45|170.99|168.49|170.95|168.45|7
1623945470000|2021-06-17 15:57:50|170.97|168.47|170.95|168.45|170.99|168.49|170.94|168.44|12
1623945480000|2021-06-17 15:58:00|170.96|168.46|170.92|168.42|170.98|168.48|170.91|168.41|11
1623945490000|2021-06-17 15:58:10|170.91|168.41|170.88|168.38|170.92|168.42|170.87|168.37|17
1623945500000|2021-06-17 15:58:20|170.89|168.39|170.92|168.42|170.92|168.42|170.88|168.38|18
1623945510000|2021-06-17 15:58:30|170.93|168.43|170.89|168.39|170.93|168.43|170.89|168.39|4
1623945520000|2021-06-17 15:58:40|170.91|168.41|170.95|168.45|170.95|168.45|170.89|168.39|8
1623945530000|2021-06-17 15:58:50|170.94|168.44|170.95|168.45|170.95|168.45|170.93|168.43|6
1623945540000|2021-06-17 15:59:00|170.96|168.46|170.93|168.43|170.96|168.46|170.93|168.43|17
1623945550000|2021-06-17 15:59:10|170.92|168.42|170.88|168.38|170.92|168.42|170.88|168.38|17
1623945560000|2021-06-17 15:59:20|170.89|168.39|170.86|168.36|170.9|168.4|170.85|168.35|15
1623945570000|2021-06-17 15:59:30|170.85|168.35|170.87|168.37|170.89|168.39|170.85|168.35|15
1623945580000|2021-06-17 15:59:40|170.88|168.38|170.9|168.4|170.91|168.41|170.88|168.38|14
1623945590000|2021-06-17 15:59:50|170.89|168.39|170.89|168.39|170.93|168.43|170.88|168.38|16
1623945600000|2021-06-17 16:00:00|170.88|168.38|171|168.5|171.01|168.51|170.88|168.38|16
1623945610000|2021-06-17 16:00:10|171.07|168.57|171.47|168.97|171.47|168.97|171.07|168.57|18
1623945620000|2021-06-17 16:00:20|171.48|168.98|171.19|168.69|171.48|168.98|171.18|168.68|18
1623945630000|2021-06-17 16:00:30|171.2|168.7|170.99|168.49|171.2|168.7|170.99|168.49|15
1623945640000|2021-06-17 16:00:40|170.97|168.47|170.93|168.43|171.04|168.54|170.9|168.4|23
1623945650000|2021-06-17 16:00:50|170.95|168.45|170.84|168.34|170.95|168.45|170.84|168.34|20
1623945660000|2021-06-17 16:01:00|170.87|168.37|170.92|168.42|170.93|168.43|170.86|168.36|12
1623945670000|2021-06-17 16:01:10|170.93|168.43|170.82|168.32|170.93|168.43|170.82|168.32|12
1623945680000|2021-06-17 16:01:20|170.83|168.33|170.77|168.27|170.83|168.33|170.76|168.26|20
1623945690000|2021-06-17 16:01:30|170.74|168.24|170.74|168.24|170.75|168.25|170.73|168.23|11
1623945700000|2021-06-17 16:01:40|170.73|168.23|170.6|168.1|170.74|168.24|170.6|168.1|17
1623945710000|2021-06-17 16:01:50|170.63|168.13|170.53|168.03|170.63|168.13|170.49|167.99|20
1623945720000|2021-06-17 16:02:00|170.54|168.04|170.63|168.13|170.63|168.13|170.52|168.02|13
1623945730000|2021-06-17 16:02:10|170.62|168.12|170.53|168.03|170.62|168.12|170.49|167.99|18
1623945740000|2021-06-17 16:02:20|170.52|168.02|170.47|167.97|170.52|168.02|170.45|167.95|16
1623945750000|2021-06-17 16:02:30|170.46|167.96|170.47|167.97|170.47|167.97|170.46|167.96|4
1623945760000|2021-06-17 16:02:40|170.46|167.96|170.54|168.04|170.54|168.04|170.46|167.96|8
1623945770000|2021-06-17 16:02:50|170.55|168.05|170.58|168.08|170.62|168.12|170.53|168.03|13
1623945780000|2021-06-17 16:03:00|170.59|168.09|170.74|168.24|170.74|168.24|170.58|168.08|17
1623945790000|2021-06-17 16:03:10|170.75|168.25|170.69|168.19|170.8|168.3|170.68|168.18|14
1623945800000|2021-06-17 16:03:20|170.68|168.18|170.6|168.1|170.68|168.18|170.6|168.1|13
1623945810000|2021-06-17 16:03:30|170.59|168.09|170.69|168.19|170.69|168.19|170.56|168.06|17
1623945820000|2021-06-17 16:03:40|170.75|168.25|170.72|168.22|170.76|168.26|170.7|168.2|15
1623945830000|2021-06-17 16:03:50|170.71|168.21|170.71|168.21|170.72|168.22|170.7|168.2|13
1623945840000|2021-06-17 16:04:00|170.69|168.19|170.68|168.18|170.71|168.21|170.68|168.18|12
1623945850000|2021-06-17 16:04:10|170.69|168.19|170.63|168.13|170.69|168.19|170.62|168.12|15
1623945860000|2021-06-17 16:04:20|170.62|168.12|170.62|168.12|170.64|168.14|170.61|168.11|7
1623945870000|2021-06-17 16:04:30|170.61|168.11|170.62|168.12|170.63|168.13|170.61|168.11|10
1623945880000|2021-06-17 16:04:40|170.61|168.11|170.61|168.11|170.63|168.13|170.6|168.1|13
1623945890000|2021-06-17 16:04:50|170.59|168.09|170.56|168.06|170.6|168.1|170.55|168.05|13
1623945900000|2021-06-17 16:05:00|170.53|168.03|170.6|168.1|170.6|168.1|170.53|168.03|11
1623945910000|2021-06-17 16:05:10|170.58|168.08|170.53|168.03|170.59|168.09|170.53|168.03|12
1623945920000|2021-06-17 16:05:20|170.52|168.02|170.51|168.01|170.53|168.03|170.5|168|11
1623945930000|2021-06-17 16:05:30|170.5|168|170.55|168.05|170.55|168.05|170.48|167.98|15
1623945940000|2021-06-17 16:05:40|170.54|168.04|170.48|167.98|170.55|168.05|170.47|167.97|13
1623945950000|2021-06-17 16:05:50|170.49|167.99|170.48|167.98|170.49|167.99|170.48|167.98|4
1623945960000|2021-06-17 16:06:00|170.49|167.99|170.49|167.99|170.49|167.99|170.47|167.97|6
1623945970000|2021-06-17 16:06:10|170.48|167.98|170.47|167.97|170.48|167.98|170.47|167.97|6
1623945990000|2021-06-17 16:06:30|170.45|167.95|170.4|167.9|170.46|167.96|170.4|167.9|13
1623946000000|2021-06-17 16:06:40|170.41|167.91|170.32|167.82|170.41|167.91|170.32|167.82|8
1623946010000|2021-06-17 16:06:50|170.31|167.81|170.31|167.81|170.34|167.84|170.28|167.78|17
1623946020000|2021-06-17 16:07:00|170.3|167.8|170.26|167.76|170.3|167.8|170.25|167.75|15
1623946030000|2021-06-17 16:07:10|170.27|167.77|170.26|167.76|170.27|167.77|170.25|167.75|11
1623946040000|2021-06-17 16:07:20|170.27|167.77|170.28|167.78|170.28|167.78|170.27|167.77|2
1623946050000|2021-06-17 16:07:30|170.27|167.77|170.24|167.74|170.27|167.77|170.24|167.74|11
1623946060000|2021-06-17 16:07:40|170.25|167.75|170.22|167.72|170.25|167.75|170.2|167.7|15
1623946070000|2021-06-17 16:07:50|170.23|167.73|170.24|167.74|170.24|167.74|170.19|167.69|10
1623946080000|2021-06-17 16:08:00|170.25|167.75|170.19|167.69|170.25|167.75|170.18|167.68|10
1623946090000|2021-06-17 16:08:10|170.18|167.68|170.23|167.73|170.23|167.73|170.18|167.68|10
1623946100000|2021-06-17 16:08:20|170.22|167.72|170.26|167.76|170.26|167.76|170.22|167.72|12
1623946110000|2021-06-17 16:08:30|170.27|167.77|170.3|167.8|170.3|167.8|170.27|167.77|3
1623946120000|2021-06-17 16:08:40|170.32|167.82|170.34|167.84|170.34|167.84|170.32|167.82|5
1623946130000|2021-06-17 16:08:50|170.33|167.83|170.3|167.8|170.35|167.85|170.29|167.79|13
1623946140000|2021-06-17 16:09:00|170.31|167.81|170.37|167.87|170.37|167.87|170.31|167.81|9
1623946150000|2021-06-17 16:09:10|170.38|167.88|170.38|167.88|170.38|167.88|170.37|167.87|3
1623946160000|2021-06-17 16:09:20|170.39|167.89|170.43|167.93|170.43|167.93|170.39|167.89|5
1623946170000|2021-06-17 16:09:30|170.42|167.92|170.38|167.88|170.42|167.92|170.38|167.88|9
1623946180000|2021-06-17 16:09:40|170.39|167.89|170.39|167.89|170.39|167.89|170.37|167.87|10
1623946190000|2021-06-17 16:09:50|170.38|167.88|170.38|167.88|170.4|167.9|170.38|167.88|9
1623946200000|2021-06-17 16:10:00|170.37|167.87|170.44|167.94|170.44|167.94|170.37|167.87|7
1623946210000|2021-06-17 16:10:10|170.42|167.92|170.45|167.95|170.45|167.95|170.42|167.92|13
1623946220000|2021-06-17 16:10:20|170.44|167.94|170.49|167.99|170.49|167.99|170.44|167.94|7
1623946230000|2021-06-17 16:10:30|170.44|167.94|170.52|168.02|170.52|168.02|170.44|167.94|12
1623946240000|2021-06-17 16:10:40|170.53|168.03|170.52|168.02|170.54|168.04|170.52|168.02|6
1623946250000|2021-06-17 16:10:50|170.53|168.03|170.57|168.07|170.58|168.08|170.53|168.03|9
1623946260000|2021-06-17 16:11:00|170.56|168.06|170.5|168|170.56|168.06|170.49|167.99|11
1623946270000|2021-06-17 16:11:10|170.51|168.01|170.47|167.97|170.51|168.01|170.47|167.97|8
1623946280000|2021-06-17 16:11:20|170.46|167.96|170.47|167.97|170.48|167.98|170.46|167.96|13
1623946290000|2021-06-17 16:11:30|170.48|167.98|170.53|168.03|170.53|168.03|170.48|167.98|4
1623946300000|2021-06-17 16:11:40|170.55|168.05|170.55|168.05|170.56|168.06|170.55|168.05|3
1623946310000|2021-06-17 16:11:50|170.56|168.06|170.56|168.06|170.57|168.07|170.56|168.06|3
1623946320000|2021-06-17 16:12:00|170.55|168.05|170.57|168.07|170.58|168.08|170.55|168.05|7
1623946330000|2021-06-17 16:12:10|170.58|168.08|170.53|168.03|170.59|168.09|170.53|168.03|12
1623946340000|2021-06-17 16:12:20|170.54|168.04|170.54|168.04|170.55|168.05|170.54|168.04|3
1623946350000|2021-06-17 16:12:30|170.52|168.02|170.52|168.02|170.52|168.02|170.51|168.01|5
1623946360000|2021-06-17 16:12:40|170.51|168.01|170.51|168.01|170.51|168.01|170.5|168|5
1623946370000|2021-06-17 16:12:50|170.5|168|170.5|168|170.51|168.01|170.5|168|13
1623946380000|2021-06-17 16:13:00|170.51|168.01|170.54|168.04|170.55|168.05|170.51|168.01|8
1623946390000|2021-06-17 16:13:10|170.55|168.05|170.66|168.16|170.66|168.16|170.55|168.05|12
1623946400000|2021-06-17 16:13:20|170.65|168.15|170.63|168.13|170.65|168.15|170.61|168.11|10
1623946410000|2021-06-17 16:13:30|170.62|168.12|170.68|168.18|170.68|168.18|170.62|168.12|10
1623946420000|2021-06-17 16:13:40|170.67|168.17|170.68|168.18|170.68|168.18|170.67|168.17|10
1623946430000|2021-06-17 16:13:50|170.67|168.17|170.62|168.12|170.68|168.18|170.62|168.12|10
1623946440000|2021-06-17 16:14:00|170.6|168.1|170.6|168.1|170.61|168.11|170.58|168.08|10
1623946450000|2021-06-17 16:14:10|170.59|168.09|170.56|168.06|170.6|168.1|170.56|168.06|15
1623946460000|2021-06-17 16:14:20|170.57|168.07|170.56|168.06|170.57|168.07|170.55|168.05|14
1623946470000|2021-06-17 16:14:30|170.55|168.05|170.56|168.06|170.57|168.07|170.55|168.05|3
1623946480000|2021-06-17 16:14:40|170.55|168.05|170.53|168.03|170.56|168.06|170.53|168.03|4
1623946490000|2021-06-17 16:14:50|170.51|168.01|170.52|168.02|170.54|168.04|170.51|168.01|10
1623946500000|2021-06-17 16:15:00|170.54|168.04|170.36|167.86|170.54|168.04|170.35|167.85|14
1623946510000|2021-06-17 16:15:10|170.35|167.85|170.3|167.8|170.35|167.85|170.3|167.8|12
1623946520000|2021-06-17 16:15:20|170.29|167.79|170.27|167.77|170.32|167.82|170.25|167.75|13
1623946530000|2021-06-17 16:15:30|170.26|167.76|170.24|167.74|170.27|167.77|170.22|167.72|12
1623946540000|2021-06-17 16:15:40|170.23|167.73|170.18|167.68|170.26|167.76|170.13|167.63|22
1623946550000|2021-06-17 16:15:50|170.19|167.69|170.17|167.67|170.26|167.76|170.16|167.66|10
1623946560000|2021-06-17 16:16:00|170.18|167.68|170.15|167.65|170.19|167.69|170.14|167.64|14
1623946570000|2021-06-17 16:16:10|170.14|167.64|170.12|167.62|170.16|167.66|170.12|167.62|16
1623946580000|2021-06-17 16:16:20|170.13|167.63|170.11|167.61|170.15|167.65|170.1|167.6|17
1623946590000|2021-06-17 16:16:30|170.1|167.6|170.07|167.57|170.11|167.61|170.06|167.56|15
1623946600000|2021-06-17 16:16:40|170.08|167.58|170.07|167.57|170.08|167.58|170.06|167.56|9
1623946610000|2021-06-17 16:16:50|170.05|167.55|170.01|167.51|170.05|167.55|170.01|167.51|11
1623946620000|2021-06-17 16:17:00|170|167.5|169.91|167.41|170.01|167.51|169.91|167.41|15
1623946630000|2021-06-17 16:17:10|169.89|167.39|169.82|167.32|169.89|167.39|169.81|167.31|15
1623946640000|2021-06-17 16:17:20|169.81|167.31|169.85|167.35|169.85|167.35|169.81|167.31|6
1623946650000|2021-06-17 16:17:30|169.84|167.34|169.88|167.38|169.88|167.38|169.84|167.34|8
1623946660000|2021-06-17 16:17:40|169.87|167.37|169.81|167.31|169.87|167.37|169.81|167.31|16
1623946670000|2021-06-17 16:17:50|169.8|167.3|169.76|167.26|169.8|167.3|169.74|167.24|20
1623946680000|2021-06-17 16:18:00|169.77|167.27|169.83|167.33|169.83|167.33|169.74|167.24|13
1623946690000|2021-06-17 16:18:10|169.79|167.29|169.86|167.36|169.87|167.37|169.79|167.29|11
1623946700000|2021-06-17 16:18:20|169.85|167.35|169.89|167.39|169.89|167.39|169.85|167.35|7
1623946710000|2021-06-17 16:18:30|169.88|167.38|169.87|167.37|169.88|167.38|169.86|167.36|10
1623946720000|2021-06-17 16:18:40|169.86|167.36|169.77|167.27|169.86|167.36|169.77|167.27|16
1623946730000|2021-06-17 16:18:50|169.76|167.26|169.74|167.24|169.78|167.28|169.72|167.22|20
1623946740000|2021-06-17 16:19:00|169.75|167.25|169.81|167.31|169.81|167.31|169.75|167.25|13
1623946750000|2021-06-17 16:19:10|169.83|167.33|169.84|167.34|169.86|167.36|169.79|167.29|14
1623946760000|2021-06-17 16:19:20|169.83|167.33|169.81|167.31|169.83|167.33|169.8|167.3|18
1623946770000|2021-06-17 16:19:30|169.82|167.32|169.77|167.27|169.83|167.33|169.77|167.27|16
1623946780000|2021-06-17 16:19:40|169.78|167.28|169.72|167.22|169.78|167.28|169.72|167.22|15
1623946790000|2021-06-17 16:19:50|169.73|167.23|169.64|167.14|169.73|167.23|169.6|167.1|15
1623946800000|2021-06-17 16:20:00|169.63|167.13|169.7|167.2|169.7|167.2|169.62|167.12|17
1623946810000|2021-06-17 16:20:10|169.69|167.19|169.76|167.26|169.76|167.26|169.68|167.18|14
1623946820000|2021-06-17 16:20:20|169.75|167.25|169.78|167.28|169.78|167.28|169.75|167.25|11
1623946830000|2021-06-17 16:20:30|169.77|167.27|169.73|167.23|169.77|167.27|169.73|167.23|6
1623946840000|2021-06-17 16:20:40|169.74|167.24|169.7|167.2|169.74|167.24|169.68|167.18|12
1623946850000|2021-06-17 16:20:50|169.67|167.17|169.59|167.09|169.67|167.17|169.57|167.07|17
1623946860000|2021-06-17 16:21:00|169.6|167.1|169.63|167.13|169.63|167.13|169.58|167.08|14
1623946870000|2021-06-17 16:21:10|169.62|167.12|169.65|167.15|169.66|167.16|169.61|167.11|11
1623946880000|2021-06-17 16:21:20|169.66|167.16|169.71|167.21|169.71|167.21|169.65|167.15|16
1623946890000|2021-06-17 16:21:30|169.7|167.2|169.66|167.16|169.7|167.2|169.66|167.16|10
1623946900000|2021-06-17 16:21:40|169.67|167.17|169.69|167.19|169.69|167.19|169.66|167.16|12
1623946910000|2021-06-17 16:21:50|169.68|167.18|169.67|167.17|169.7|167.2|169.67|167.17|8
1623946920000|2021-06-17 16:22:00|169.69|167.19|169.78|167.28|169.83|167.33|169.67|167.17|14
1623946930000|2021-06-17 16:22:10|169.82|167.32|169.74|167.24|169.82|167.32|169.74|167.24|14
1623946940000|2021-06-17 16:22:20|169.72|167.22|169.73|167.23|169.75|167.25|169.72|167.22|15
1623946950000|2021-06-17 16:22:30|169.74|167.24|169.78|167.28|169.78|167.28|169.73|167.23|16
1623946960000|2021-06-17 16:22:40|169.79|167.29|169.82|167.32|169.83|167.33|169.79|167.29|12
1623946970000|2021-06-17 16:22:50|169.83|167.33|169.85|167.35|169.86|167.36|169.79|167.29|15
1623946980000|2021-06-17 16:23:00|169.86|167.36|169.81|167.31|169.87|167.37|169.81|167.31|13
1623946990000|2021-06-17 16:23:10|169.8|167.3|169.77|167.27|169.8|167.3|169.75|167.25|15
1623947000000|2021-06-17 16:23:20|169.78|167.28|169.73|167.23|169.78|167.28|169.73|167.23|8
1623947010000|2021-06-17 16:23:30|169.72|167.22|169.73|167.23|169.74|167.24|169.72|167.22|6
1623947020000|2021-06-17 16:23:40|169.74|167.24|169.75|167.25|169.76|167.26|169.73|167.23|7
1623947030000|2021-06-17 16:23:50|169.76|167.26|169.79|167.29|169.79|167.29|169.76|167.26|11
1623947040000|2021-06-17 16:24:00|169.77|167.27|169.79|167.29|169.8|167.3|169.76|167.26|17
1623947050000|2021-06-17 16:24:10|169.78|167.28|169.77|167.27|169.84|167.34|169.77|167.27|12
1623947060000|2021-06-17 16:24:20|169.81|167.31|169.75|167.25|169.81|167.31|169.74|167.24|12
1623947070000|2021-06-17 16:24:30|169.74|167.24|169.67|167.17|169.74|167.24|169.67|167.17|8
1623947080000|2021-06-17 16:24:40|169.69|167.19|169.69|167.19|169.73|167.23|169.67|167.17|18
1623947090000|2021-06-17 16:24:50|169.68|167.18|169.77|167.27|169.77|167.27|169.68|167.18|12
1623947100000|2021-06-17 16:25:00|169.76|167.26|169.78|167.28|169.78|167.28|169.76|167.26|5
1623947110000|2021-06-17 16:25:10|169.77|167.27|169.78|167.28|169.79|167.29|169.72|167.22|14
1623947120000|2021-06-17 16:25:20|169.79|167.29|169.82|167.32|169.83|167.33|169.78|167.28|10
1623947130000|2021-06-17 16:25:30|169.83|167.33|169.82|167.32|169.84|167.34|169.81|167.31|13
1623947140000|2021-06-17 16:25:40|169.83|167.33|169.81|167.31|169.84|167.34|169.79|167.29|14
1623947150000|2021-06-17 16:25:50|169.82|167.32|169.82|167.32|169.83|167.33|169.81|167.31|8
1623947160000|2021-06-17 16:26:00|169.83|167.33|169.81|167.31|169.85|167.35|169.8|167.3|13
1623947170000|2021-06-17 16:26:10|169.8|167.3|169.82|167.32|169.83|167.33|169.8|167.3|14
1623947180000|2021-06-17 16:26:20|169.79|167.29|169.78|167.28|169.79|167.29|169.77|167.27|15
1623947190000|2021-06-17 16:26:30|169.79|167.29|169.71|167.21|169.81|167.31|169.71|167.21|17
1623947200000|2021-06-17 16:26:40|169.72|167.22|169.71|167.21|169.72|167.22|169.69|167.19|14
1623947210000|2021-06-17 16:26:50|169.7|167.2|169.73|167.23|169.74|167.24|169.7|167.2|10
1623947220000|2021-06-17 16:27:00|169.72|167.22|169.67|167.17|169.78|167.28|169.67|167.17|12
1623947230000|2021-06-17 16:27:10|169.66|167.16|169.59|167.09|169.66|167.16|169.57|167.07|8
1623947240000|2021-06-17 16:27:20|169.6|167.1|169.58|167.08|169.61|167.11|169.57|167.07|15
1623947250000|2021-06-17 16:27:30|169.59|167.09|169.61|167.11|169.61|167.11|169.58|167.08|7
1623947260000|2021-06-17 16:27:40|169.62|167.12|169.61|167.11|169.63|167.13|169.61|167.11|4
1623947270000|2021-06-17 16:27:50|169.6|167.1|169.57|167.07|169.6|167.1|169.57|167.07|7
1623947280000|2021-06-17 16:28:00|169.56|167.06|169.47|166.97|169.57|167.07|169.47|166.97|13
1623947290000|2021-06-17 16:28:10|169.46|166.96|169.39|166.89|169.46|166.96|169.39|166.89|20
1623947300000|2021-06-17 16:28:20|169.4|166.9|169.19|166.69|169.4|166.9|169.17|166.67|20
1623947310000|2021-06-17 16:28:30|169.2|166.7|169.19|166.69|169.21|166.71|169.14|166.64|15
1623947320000|2021-06-17 16:28:40|169.2|166.7|169.26|166.76|169.29|166.79|169.19|166.69|10
1623947330000|2021-06-17 16:28:50|169.25|166.75|169.22|166.72|169.25|166.75|169.21|166.71|12
1623947340000|2021-06-17 16:29:00|169.21|166.71|169.25|166.75|169.25|166.75|169.18|166.68|16
1623947350000|2021-06-17 16:29:10|169.26|166.76|169.3|166.8|169.3|166.8|169.25|166.75|10
1623947360000|2021-06-17 16:29:20|169.29|166.79|169.24|166.74|169.3|166.8|169.24|166.74|9
1623947370000|2021-06-17 16:29:30|169.23|166.73|169.17|166.67|169.23|166.73|169.17|166.67|15
1623947380000|2021-06-17 16:29:40|169.16|166.66|169.22|166.72|169.22|166.72|169.14|166.64|16
1623947390000|2021-06-17 16:29:50|169.23|166.73|169.28|166.78|169.28|166.78|169.21|166.71|16
1623947400000|2021-06-17 16:30:00|169.25|166.75|169.14|166.64|169.25|166.75|169.14|166.64|15
1623947410000|2021-06-17 16:30:10|169.15|166.65|169.01|166.51|169.15|166.65|169.01|166.51|18
1623947420000|2021-06-17 16:30:20|169.04|166.54|168.85|166.35|169.05|166.55|168.85|166.35|18
1623947430000|2021-06-17 16:30:30|168.84|166.34|168.78|166.28|168.87|166.37|168.78|166.28|16
1623947440000|2021-06-17 16:30:40|168.77|166.27|168.77|166.27|168.77|166.27|168.67|166.17|13
1623947450000|2021-06-17 16:30:50|168.67|166.17|168.71|166.21|168.77|166.27|168.63|166.13|15
1623947460000|2021-06-17 16:31:00|168.7|166.2|168.78|166.28|168.79|166.29|168.7|166.2|12
1623947470000|2021-06-17 16:31:10|168.79|166.29|168.77|166.27|168.79|166.29|168.77|166.27|6
1623947480000|2021-06-17 16:31:20|168.76|166.26|168.77|166.27|168.77|166.27|168.76|166.26|2
1623947490000|2021-06-17 16:31:30|168.74|166.24|168.76|166.26|168.76|166.26|168.74|166.24|3
1623947500000|2021-06-17 16:31:40|168.77|166.27|168.77|166.27|168.77|166.27|168.77|166.27|1
1623947510000|2021-06-17 16:31:50|168.76|166.26|168.78|166.28|168.78|166.28|168.76|166.26|5
1623947520000|2021-06-17 16:32:00|168.79|166.29|168.79|166.29|168.79|166.29|168.79|166.29|1
1623947530000|2021-06-17 16:32:10|168.78|166.28|168.8|166.3|168.82|166.32|168.78|166.28|7
1623947540000|2021-06-17 16:32:20|168.82|166.32|168.82|166.32|168.83|166.33|168.8|166.3|15
1623947550000|2021-06-17 16:32:30|168.87|166.37|168.92|166.42|168.94|166.44|168.87|166.37|13
1623947560000|2021-06-17 16:32:40|168.93|166.43|168.91|166.41|168.94|166.44|168.91|166.41|13
1623947570000|2021-06-17 16:32:50|168.92|166.42|168.89|166.39|168.92|166.42|168.89|166.39|9
1623947580000|2021-06-17 16:33:00|168.88|166.38|168.88|166.38|168.89|166.39|168.88|166.38|3
1623947590000|2021-06-17 16:33:10|168.89|166.39|168.81|166.31|168.9|166.4|168.81|166.31|9
1623947600000|2021-06-17 16:33:20|168.82|166.32|168.85|166.35|168.86|166.36|168.8|166.3|15
1623947610000|2021-06-17 16:33:30|168.86|166.36|168.89|166.39|168.89|166.39|168.86|166.36|11
1623947620000|2021-06-17 16:33:40|168.88|166.38|168.89|166.39|168.91|166.41|168.86|166.36|16
1623947630000|2021-06-17 16:33:50|168.91|166.41|168.91|166.41|168.93|166.43|168.87|166.37|20
1623947640000|2021-06-17 16:34:00|168.92|166.42|168.9|166.4|168.92|166.42|168.88|166.38|8
1623947650000|2021-06-17 16:34:10|168.91|166.41|168.88|166.38|168.92|166.42|168.88|166.38|8
1623947660000|2021-06-17 16:34:20|168.87|166.37|168.9|166.4|168.9|166.4|168.87|166.37|11
1623947670000|2021-06-17 16:34:30|168.91|166.41|168.96|166.46|169.01|166.51|168.91|166.41|12
1623947680000|2021-06-17 16:34:40|168.95|166.45|169.03|166.53|169.03|166.53|168.95|166.45|14
1623947690000|2021-06-17 16:34:50|169.04|166.54|169.04|166.54|169.04|166.54|169.02|166.52|7
1623947700000|2021-06-17 16:35:00|169.05|166.55|169.05|166.55|169.05|166.55|168.97|166.47|15
1623947710000|2021-06-17 16:35:10|169.08|166.58|169.17|166.67|169.18|166.68|169.07|166.57|12
1623947720000|2021-06-17 16:35:20|169.18|166.68|169.18|166.68|169.18|166.68|169.17|166.67|3
1623947730000|2021-06-17 16:35:30|169.2|166.7|169.19|166.69|169.2|166.7|169.17|166.67|8
1623947740000|2021-06-17 16:35:40|169.2|166.7|169.25|166.75|169.25|166.75|169.19|166.69|11
1623947750000|2021-06-17 16:35:50|169.26|166.76|169.27|166.77|169.35|166.85|169.26|166.76|14
1623947760000|2021-06-17 16:36:00|169.33|166.83|169.35|166.85|169.36|166.86|169.32|166.82|4
1623947770000|2021-06-17 16:36:10|169.34|166.84|169.32|166.82|169.36|166.86|169.31|166.81|13
1623947780000|2021-06-17 16:36:20|169.35|166.85|169.3|166.8|169.35|166.85|169.3|166.8|14
1623947790000|2021-06-17 16:36:30|169.29|166.79|169.34|166.84|169.35|166.85|169.27|166.77|13
1623947800000|2021-06-17 16:36:40|169.35|166.85|169.34|166.84|169.35|166.85|169.33|166.83|4
1623947810000|2021-06-17 16:36:50|169.38|166.88|169.41|166.91|169.42|166.92|169.38|166.88|15
1623947820000|2021-06-17 16:37:00|169.4|166.9|169.35|166.85|169.4|166.9|169.35|166.85|18
1623947830000|2021-06-17 16:37:10|169.34|166.84|169.34|166.84|169.35|166.85|169.34|166.84|3
1623947840000|2021-06-17 16:37:20|169.35|166.85|169.47|166.97|169.51|167.01|169.35|166.85|8
1623947850000|2021-06-17 16:37:30|169.49|166.99|169.4|166.9|169.49|166.99|169.39|166.89|11
1623947860000|2021-06-17 16:37:40|169.41|166.91|169.4|166.9|169.42|166.92|169.38|166.88|8
1623947870000|2021-06-17 16:37:50|169.41|166.91|169.41|166.91|169.41|166.91|169.39|166.89|7
1623947880000|2021-06-17 16:38:00|169.4|166.9|169.41|166.91|169.41|166.91|169.39|166.89|10
1623947890000|2021-06-17 16:38:10|169.42|166.92|169.43|166.93|169.43|166.93|169.41|166.91|7
1623947900000|2021-06-17 16:38:20|169.4|166.9|169.34|166.84|169.41|166.91|169.34|166.84|11
1623947910000|2021-06-17 16:38:30|169.35|166.85|169.36|166.86|169.37|166.87|169.34|166.84|10
1623947920000|2021-06-17 16:38:40|169.35|166.85|169.34|166.84|169.36|166.86|169.34|166.84|10
1623947930000|2021-06-17 16:38:50|169.33|166.83|169.34|166.84|169.36|166.86|169.33|166.83|9
1623947940000|2021-06-17 16:39:00|169.33|166.83|169.29|166.79|169.33|166.83|169.26|166.76|15
1623947950000|2021-06-17 16:39:10|169.28|166.78|169.28|166.78|169.29|166.79|169.27|166.77|5
1623947960000|2021-06-17 16:39:20|169.25|166.75|169.19|166.69|169.25|166.75|169.17|166.67|9
1623947970000|2021-06-17 16:39:30|169.18|166.68|169.26|166.76|169.27|166.77|169.18|166.68|10
1623947980000|2021-06-17 16:39:40|169.25|166.75|169.26|166.76|169.26|166.76|169.25|166.75|6
1623947990000|2021-06-17 16:39:50|169.28|166.78|169.17|166.67|169.28|166.78|169.17|166.67|12
1623948000000|2021-06-17 16:40:00|169.18|166.68|169.19|166.69|169.21|166.71|169.16|166.66|14
1623948010000|2021-06-17 16:40:10|169.21|166.71|169.22|166.72|169.25|166.75|169.21|166.71|12
1623948020000|2021-06-17 16:40:20|169.21|166.71|169.18|166.68|169.21|166.71|169.18|166.68|12
1623948030000|2021-06-17 16:40:30|169.17|166.67|169.17|166.67|169.17|166.67|169.11|166.61|13
1623948040000|2021-06-17 16:40:40|169.14|166.64|168.85|166.35|169.14|166.64|168.85|166.35|16
1623948050000|2021-06-17 16:40:50|168.84|166.34|168.85|166.35|168.93|166.43|168.78|166.28|17
1623948060000|2021-06-17 16:41:00|168.84|166.34|168.74|166.24|168.84|166.34|168.73|166.23|10
1623948070000|2021-06-17 16:41:10|168.72|166.22|168.75|166.25|168.75|166.25|168.7|166.2|18
1623948080000|2021-06-17 16:41:20|168.74|166.24|168.7|166.2|168.77|166.27|168.7|166.2|15
1623948090000|2021-06-17 16:41:30|168.71|166.21|168.66|166.16|168.71|166.21|168.66|166.16|8
1623948100000|2021-06-17 16:41:40|168.68|166.18|168.67|166.17|168.7|166.2|168.65|166.15|17
1623948110000|2021-06-17 16:41:50|168.69|166.19|168.7|166.2|168.71|166.21|168.69|166.19|7
1623948120000|2021-06-17 16:42:00|168.69|166.19|168.61|166.11|168.69|166.19|168.61|166.11|14
1623948130000|2021-06-17 16:42:10|168.62|166.12|168.55|166.05|168.63|166.13|168.52|166.02|16
1623948140000|2021-06-17 16:42:20|168.56|166.06|168.57|166.07|168.59|166.09|168.56|166.06|6
1623948150000|2021-06-17 16:42:30|168.58|166.08|168.59|166.09|168.59|166.09|168.57|166.07|6
1623948160000|2021-06-17 16:42:40|168.58|166.08|168.59|166.09|168.6|166.1|168.58|166.08|10
1623948170000|2021-06-17 16:42:50|168.6|166.1|168.59|166.09|168.6|166.1|168.59|166.09|6
1623948180000|2021-06-17 16:43:00|168.58|166.08|168.56|166.06|168.58|166.08|168.55|166.05|11
1623948190000|2021-06-17 16:43:10|168.54|166.04|168.5|166|168.54|166.04|168.5|166|11
1623948200000|2021-06-17 16:43:20|168.51|166.01|168.52|166.02|168.52|166.02|168.41|165.91|19
1623948210000|2021-06-17 16:43:30|168.53|166.03|168.58|166.08|168.58|166.08|168.51|166.01|12
1623948220000|2021-06-17 16:43:40|168.57|166.07|168.46|165.96|168.58|166.08|168.46|165.96|13
1623948230000|2021-06-17 16:43:50|168.45|165.95|168.46|165.96|168.47|165.97|168.45|165.95|8
1623948240000|2021-06-17 16:44:00|168.47|165.97|168.43|165.93|168.48|165.98|168.42|165.92|13
1623948250000|2021-06-17 16:44:10|168.42|165.92|168.46|165.96|168.46|165.96|168.4|165.9|14
1623948260000|2021-06-17 16:44:20|168.45|165.95|168.44|165.94|168.47|165.97|168.44|165.94|13
1623948270000|2021-06-17 16:44:30|168.45|165.95|168.46|165.96|168.47|165.97|168.44|165.94|17
1623948280000|2021-06-17 16:44:40|168.45|165.95|168.46|165.96|168.47|165.97|168.43|165.93|14
1623948290000|2021-06-17 16:44:50|168.47|165.97|168.52|166.02|168.52|166.02|168.46|165.96|10
1623948300000|2021-06-17 16:45:00|168.53|166.03|168.42|165.92|168.53|166.03|168.42|165.92|15
1623948310000|2021-06-17 16:45:10|168.38|165.88|168.2|165.7|168.38|165.88|168.16|165.66|18
1623948320000|2021-06-17 16:45:20|168.26|165.76|168.21|165.71|168.28|165.78|168.21|165.71|17
1623948330000|2021-06-17 16:45:30|168.22|165.72|168.22|165.72|168.23|165.73|168.14|165.64|22
1623948340000|2021-06-17 16:45:40|168.21|165.71|168.29|165.79|168.3|165.8|168.2|165.7|19
1623948350000|2021-06-17 16:45:50|168.3|165.8|168.28|165.78|168.3|165.8|168.28|165.78|11
1623948360000|2021-06-17 16:46:00|168.27|165.77|168.35|165.85|168.35|165.85|168.27|165.77|14
1623948370000|2021-06-17 16:46:10|168.36|165.86|168.36|165.86|168.41|165.91|168.34|165.84|13
1623948380000|2021-06-17 16:46:20|168.35|165.85|168.3|165.8|168.35|165.85|168.26|165.76|13
1623948390000|2021-06-17 16:46:30|168.28|165.78|168.28|165.78|168.29|165.79|168.27|165.77|5
1623948400000|2021-06-17 16:46:40|168.27|165.77|168.24|165.74|168.28|165.78|168.23|165.73|10
1623948410000|2021-06-17 16:46:50|168.25|165.75|168.18|165.68|168.25|165.75|168.15|165.65|10
1623948420000|2021-06-17 16:47:00|168.17|165.67|168.17|165.67|168.18|165.68|168.16|165.66|9
1623948430000|2021-06-17 16:47:10|168.16|165.66|168.07|165.57|168.16|165.66|168.06|165.56|12
1623948440000|2021-06-17 16:47:20|168.04|165.54|168.06|165.56|168.07|165.57|168.02|165.52|10
1623948450000|2021-06-17 16:47:30|168.07|165.57|168.08|165.58|168.08|165.58|168.07|165.57|8
1623948460000|2021-06-17 16:47:40|168.09|165.59|168.09|165.59|168.09|165.59|168.08|165.58|3
1623948470000|2021-06-17 16:47:50|168.08|165.58|168.08|165.58|168.08|165.58|168.08|165.58|1
1623948480000|2021-06-17 16:48:00|168.09|165.59|168.08|165.58|168.11|165.61|168.07|165.57|7
1623948490000|2021-06-17 16:48:10|168.06|165.56|168.07|165.57|168.08|165.58|168.06|165.56|8
1623948500000|2021-06-17 16:48:20|168.06|165.56|168.09|165.59|168.1|165.6|168.05|165.55|8
1623948510000|2021-06-17 16:48:30|168.1|165.6|168.13|165.63|168.13|165.63|168.1|165.6|5
1623948530000|2021-06-17 16:48:50|168.15|165.65|168.15|165.65|168.15|165.65|168.14|165.64|5
1623948540000|2021-06-17 16:49:00|168.14|165.64|168.09|165.59|168.15|165.65|168.07|165.57|13
1623948550000|2021-06-17 16:49:10|168.1|165.6|168.05|165.55|168.1|165.6|168.04|165.54|11
1623948560000|2021-06-17 16:49:20|168.04|165.54|168.05|165.55|168.05|165.55|168.04|165.54|2
1623948570000|2021-06-17 16:49:30|168.04|165.54|168.01|165.51|168.04|165.54|168|165.5|3
1623948580000|2021-06-17 16:49:40|167.96|165.46|167.8|165.3|167.96|165.46|167.8|165.3|15
1623948590000|2021-06-17 16:49:50|167.79|165.29|167.81|165.31|167.84|165.34|167.77|165.27|14
1623948600000|2021-06-17 16:50:00|167.82|165.32|167.86|165.36|167.87|165.37|167.8|165.3|18
1623948610000|2021-06-17 16:50:10|167.85|165.35|167.91|165.41|167.91|165.41|167.85|165.35|11
1623948620000|2021-06-17 16:50:20|167.92|165.42|167.99|165.49|168|165.5|167.91|165.41|12
1623948630000|2021-06-17 16:50:30|168|165.5|167.99|165.49|168|165.5|167.97|165.47|12
1623948640000|2021-06-17 16:50:40|168.01|165.51|167.9|165.4|168.01|165.51|167.9|165.4|16
1623948650000|2021-06-17 16:50:50|167.91|165.41|167.9|165.4|167.92|165.42|167.89|165.39|13
1623948660000|2021-06-17 16:51:00|167.91|165.41|167.92|165.42|167.92|165.42|167.9|165.4|6
1623948670000|2021-06-17 16:51:10|167.93|165.43|167.93|165.43|167.93|165.43|167.9|165.4|11
1623948680000|2021-06-17 16:51:20|167.92|165.42|167.92|165.42|167.92|165.42|167.92|165.42|1
1623948690000|2021-06-17 16:51:30|167.91|165.41|167.92|165.42|167.92|165.42|167.91|165.41|2
1623948700000|2021-06-17 16:51:40|167.91|165.41|167.83|165.33|167.91|165.41|167.83|165.33|8
1623948710000|2021-06-17 16:51:50|167.84|165.34|167.82|165.32|167.85|165.35|167.82|165.32|7
1623948720000|2021-06-17 16:52:00|167.83|165.33|167.82|165.32|167.83|165.33|167.82|165.32|2
1623948730000|2021-06-17 16:52:10|167.8|165.3|167.79|165.29|167.8|165.3|167.78|165.28|8
1623948740000|2021-06-17 16:52:20|167.8|165.3|167.73|165.23|167.81|165.31|167.73|165.23|11
1623948750000|2021-06-17 16:52:30|167.71|165.21|167.7|165.2|167.73|165.23|167.7|165.2|6
1623948760000|2021-06-17 16:52:40|167.71|165.21|167.6|165.1|167.71|165.21|167.6|165.1|17
1623948770000|2021-06-17 16:52:50|167.61|165.11|167.64|165.14|167.66|165.16|167.6|165.1|14
1623948780000|2021-06-17 16:53:00|167.65|165.15|167.61|165.11|167.65|165.15|167.61|165.11|14
1623948790000|2021-06-17 16:53:10|167.58|165.08|167.53|165.03|167.58|165.08|167.52|165.02|12
1623948800000|2021-06-17 16:53:20|167.52|165.02|167.56|165.06|167.57|165.07|167.52|165.02|19
1623948810000|2021-06-17 16:53:30|167.55|165.05|167.53|165.03|167.56|165.06|167.53|165.03|17
1623948820000|2021-06-17 16:53:40|167.54|165.04|167.54|165.04|167.54|165.04|167.51|165.01|12
1623948830000|2021-06-17 16:53:50|167.53|165.03|167.58|165.08|167.58|165.08|167.52|165.02|9
1623948840000|2021-06-17 16:54:00|167.57|165.07|167.54|165.04|167.57|165.07|167.53|165.03|11
1623948850000|2021-06-17 16:54:10|167.53|165.03|167.61|165.11|167.61|165.11|167.53|165.03|11
1623948860000|2021-06-17 16:54:20|167.6|165.1|167.61|165.11|167.63|165.13|167.59|165.09|12
1623948870000|2021-06-17 16:54:30|167.6|165.1|167.66|165.16|167.66|165.16|167.6|165.1|11
1623948880000|2021-06-17 16:54:40|167.65|165.15|167.65|165.15|167.65|165.15|167.65|165.15|1
1623948890000|2021-06-17 16:54:50|167.64|165.14|167.52|165.02|167.64|165.14|167.52|165.02|20
1623948900000|2021-06-17 16:55:00|167.53|165.03|167.49|164.99|167.54|165.04|167.49|164.99|9
1623948910000|2021-06-17 16:55:10|167.47|164.97|167.37|164.87|167.47|164.97|167.37|164.87|14
1623948920000|2021-06-17 16:55:20|167.35|164.85|167.33|164.83|167.35|164.85|167.32|164.82|8
1623948930000|2021-06-17 16:55:30|167.3|164.8|167.21|164.71|167.3|164.8|167.16|164.66|21
1623948940000|2021-06-17 16:55:40|167.19|164.69|167.32|164.82|167.34|164.84|167.19|164.69|19
1623948950000|2021-06-17 16:55:50|167.29|164.79|167.36|164.86|167.39|164.89|167.29|164.79|10
1623948960000|2021-06-17 16:56:00|167.37|164.87|167.57|165.07|167.57|165.07|167.37|164.87|15
1623948970000|2021-06-17 16:56:10|167.55|165.05|167.52|165.02|167.57|165.07|167.51|165.01|17
1623948980000|2021-06-17 16:56:20|167.53|165.03|167.52|165.02|167.54|165.04|167.49|164.99|15
1623948990000|2021-06-17 16:56:30|167.53|165.03|167.64|165.14|167.64|165.14|167.53|165.03|17
1623949000000|2021-06-17 16:56:40|167.65|165.15|167.69|165.19|167.72|165.22|167.65|165.15|6
1623949010000|2021-06-17 16:56:50|167.72|165.22|167.61|165.11|167.72|165.22|167.61|165.11|10
1623949020000|2021-06-17 16:57:00|167.63|165.13|167.67|165.17|167.68|165.18|167.62|165.12|16
1623949030000|2021-06-17 16:57:10|167.68|165.18|167.67|165.17|167.69|165.19|167.63|165.13|13
1623949040000|2021-06-17 16:57:20|167.66|165.16|167.59|165.09|167.66|165.16|167.59|165.09|14
1623949050000|2021-06-17 16:57:30|167.58|165.08|167.6|165.1|167.61|165.11|167.58|165.08|15
1623949060000|2021-06-17 16:57:40|167.59|165.09|167.61|165.11|167.61|165.11|167.59|165.09|6
1623949070000|2021-06-17 16:57:50|167.6|165.1|167.63|165.13|167.65|165.15|167.6|165.1|13
1623949080000|2021-06-17 16:58:00|167.62|165.12|167.69|165.19|167.69|165.19|167.62|165.12|12
1623949090000|2021-06-17 16:58:10|167.71|165.21|167.64|165.14|167.71|165.21|167.63|165.13|17
1623949100000|2021-06-17 16:58:20|167.63|165.13|167.66|165.16|167.67|165.17|167.63|165.13|8
1623949110000|2021-06-17 16:58:30|167.67|165.17|167.67|165.17|167.69|165.19|167.66|165.16|11
1623949120000|2021-06-17 16:58:40|167.68|165.18|167.67|165.17|167.68|165.18|167.67|165.17|4
1623949130000|2021-06-17 16:58:50|167.66|165.16|167.66|165.16|167.67|165.17|167.64|165.14|17
1623949140000|2021-06-17 16:59:00|167.65|165.15|167.63|165.13|167.65|165.15|167.63|165.13|11
1623949150000|2021-06-17 16:59:10|167.61|165.11|167.68|165.18|167.69|165.19|167.59|165.09|10
1623949160000|2021-06-17 16:59:20|167.69|165.19|167.72|165.22|167.72|165.22|167.67|165.17|9
1623949170000|2021-06-17 16:59:30|167.71|165.21|167.71|165.21|167.71|165.21|167.68|165.18|10
1623949180000|2021-06-17 16:59:40|167.72|165.22|167.6|165.1|167.73|165.23|167.59|165.09|17
1623949190000|2021-06-17 16:59:50|167.61|165.11|167.48|164.98|167.61|165.11|167.42|164.92|19
1623949200000|2021-06-17 17:00:00|167.47|164.97|167.21|164.71|167.47|164.97|167.21|164.71|16
1623949210000|2021-06-17 17:00:10|167.19|164.69|167.33|164.83|167.33|164.83|167.19|164.69|10
1623949220000|2021-06-17 17:00:20|167.32|164.82|167.36|164.86|167.43|164.93|167.29|164.79|15
1623949230000|2021-06-17 17:00:30|167.35|164.85|167.32|164.82|167.35|164.85|167.28|164.78|13
1623949240000|2021-06-17 17:00:40|167.34|164.84|167.23|164.73|167.35|164.85|167.23|164.73|15
1623949250000|2021-06-17 17:00:50|167.26|164.76|167.34|164.84|167.34|164.84|167.26|164.76|10
1623949260000|2021-06-17 17:01:00|167.35|164.85|167.4|164.9|167.41|164.91|167.34|164.84|9
1623949270000|2021-06-17 17:01:10|167.41|164.91|167.52|165.02|167.53|165.03|167.41|164.91|19
1623949280000|2021-06-17 17:01:20|167.53|165.03|167.36|164.86|167.53|165.03|167.36|164.86|12
1623949290000|2021-06-17 17:01:30|167.35|164.85|167.28|164.78|167.35|164.85|167.27|164.77|9
1623949300000|2021-06-17 17:01:40|167.29|164.79|167.27|164.77|167.3|164.8|167.27|164.77|14
1623949310000|2021-06-17 17:01:50|167.26|164.76|167.28|164.78|167.29|164.79|167.23|164.73|13
1623949320000|2021-06-17 17:02:00|167.29|164.79|167.21|164.71|167.3|164.8|167.2|164.7|13
1623949330000|2021-06-17 17:02:10|167.22|164.72|167.12|164.62|167.23|164.73|167.12|164.62|16
1623949340000|2021-06-17 17:02:20|167.08|164.58|166.85|164.35|167.08|164.58|166.82|164.32|19
1623949350000|2021-06-17 17:02:30|166.84|164.34|166.86|164.36|166.89|164.39|166.82|164.32|19
1623949360000|2021-06-17 17:02:40|166.84|164.34|166.84|164.34|166.86|164.36|166.84|164.34|9
1623949370000|2021-06-17 17:02:50|166.83|164.33|166.76|164.26|166.83|164.33|166.76|164.26|13
1623949380000|2021-06-17 17:03:00|166.75|164.25|166.86|164.36|166.88|164.38|166.74|164.24|15
1623949390000|2021-06-17 17:03:10|166.87|164.37|166.91|164.41|166.91|164.41|166.87|164.37|12
1623949400000|2021-06-17 17:03:20|166.9|164.4|166.92|164.42|166.92|164.42|166.89|164.39|6
1623949410000|2021-06-17 17:03:30|166.93|164.43|167.01|164.51|167.04|164.54|166.93|164.43|14
1623949420000|2021-06-17 17:03:40|167.02|164.52|166.98|164.48|167.02|164.52|166.98|164.48|10
1623949430000|2021-06-17 17:03:50|166.99|164.49|167.02|164.52|167.03|164.53|166.99|164.49|8
1623949440000|2021-06-17 17:04:00|167.01|164.51|166.99|164.49|167.02|164.52|166.99|164.49|7
1623949450000|2021-06-17 17:04:10|167|164.5|167.1|164.6|167.13|164.63|166.97|164.47|20
1623949460000|2021-06-17 17:04:20|167.11|164.61|167.14|164.64|167.16|164.66|167.09|164.59|18
1623949470000|2021-06-17 17:04:30|167.15|164.65|167.17|164.67|167.17|164.67|167.13|164.63|12
1623949480000|2021-06-17 17:04:40|167.18|164.68|167.2|164.7|167.2|164.7|167.17|164.67|17
1623949490000|2021-06-17 17:04:50|167.19|164.69|167.24|164.74|167.24|164.74|167.19|164.69|14
1623949500000|2021-06-17 17:05:00|167.25|164.75|167.24|164.74|167.25|164.75|167.22|164.72|8
1623949510000|2021-06-17 17:05:10|167.22|164.72|167.2|164.7|167.24|164.74|167.2|164.7|10
1623949520000|2021-06-17 17:05:20|167.19|164.69|167.11|164.61|167.19|164.69|167.1|164.6|12
1623949530000|2021-06-17 17:05:30|167.1|164.6|166.92|164.42|167.1|164.6|166.92|164.42|13
1623949540000|2021-06-17 17:05:40|166.94|164.44|166.98|164.48|167|164.5|166.94|164.44|14
1623949550000|2021-06-17 17:05:50|166.95|164.45|166.96|164.46|166.97|164.47|166.93|164.43|10
1623949560000|2021-06-17 17:06:00|167|164.5|167|164.5|167.04|164.54|166.99|164.49|9
1623949570000|2021-06-17 17:06:10|166.99|164.49|166.95|164.45|167.05|164.55|166.95|164.45|20
1623949580000|2021-06-17 17:06:20|166.96|164.46|166.97|164.47|166.98|164.48|166.95|164.45|10
1623949590000|2021-06-17 17:06:30|166.98|164.48|166.98|164.48|166.99|164.49|166.97|164.47|6
1623949600000|2021-06-17 17:06:40|167.01|164.51|167.02|164.52|167.03|164.53|167.01|164.51|6
1623949610000|2021-06-17 17:06:50|167.01|164.51|167|164.5|167.02|164.52|166.99|164.49|10
1623949620000|2021-06-17 17:07:00|167.01|164.51|167.09|164.59|167.11|164.61|167|164.5|16
1623949630000|2021-06-17 17:07:10|167.08|164.58|167.11|164.61|167.12|164.62|167.08|164.58|6
1623949640000|2021-06-17 17:07:20|167.1|164.6|167.05|164.55|167.11|164.61|167.04|164.54|11
1623949650000|2021-06-17 17:07:30|167.06|164.56|167.06|164.56|167.07|164.57|167.05|164.55|5
1623949660000|2021-06-17 17:07:40|167.07|164.57|167.07|164.57|167.07|164.57|167.06|164.56|3
1623949670000|2021-06-17 17:07:50|167.08|164.58|167.08|164.58|167.08|164.58|167.08|164.58|1
1623949680000|2021-06-17 17:08:00|167.05|164.55|166.96|164.46|167.05|164.55|166.96|164.46|15
1623949690000|2021-06-17 17:08:10|166.95|164.45|166.98|164.48|166.98|164.48|166.94|164.44|18
1623949700000|2021-06-17 17:08:20|166.97|164.47|166.92|164.42|166.98|164.48|166.91|164.41|19
1623949710000|2021-06-17 17:08:30|166.93|164.43|167.05|164.55|167.06|164.56|166.93|164.43|17
1623949720000|2021-06-17 17:08:40|167.04|164.54|167.06|164.56|167.07|164.57|167.04|164.54|8
1623949730000|2021-06-17 17:08:50|167.04|164.54|166.93|164.43|167.04|164.54|166.92|164.42|16
1623949740000|2021-06-17 17:09:00|166.94|164.44|166.87|164.37|166.94|164.44|166.85|164.35|14
1623949750000|2021-06-17 17:09:10|166.86|164.36|166.9|164.4|166.9|164.4|166.86|164.36|5
1623949760000|2021-06-17 17:09:20|166.91|164.41|166.91|164.41|166.92|164.42|166.89|164.39|8
1623949770000|2021-06-17 17:09:30|166.92|164.42|166.93|164.43|166.97|164.47|166.92|164.42|12
1623949780000|2021-06-17 17:09:40|166.94|164.44|166.93|164.43|166.94|164.44|166.87|164.37|13
1623949790000|2021-06-17 17:09:50|166.95|164.45|166.97|164.47|166.98|164.48|166.94|164.44|13
1623949800000|2021-06-17 17:10:00|166.98|164.48|166.92|164.42|166.99|164.49|166.91|164.41|12
1623949810000|2021-06-17 17:10:10|166.94|164.44|166.86|164.36|166.94|164.44|166.86|164.36|13
1623949820000|2021-06-17 17:10:20|166.87|164.37|166.84|164.34|166.87|164.37|166.84|164.34|7
1623949830000|2021-06-17 17:10:30|166.85|164.35|166.83|164.33|166.85|164.35|166.83|164.33|6
1623949840000|2021-06-17 17:10:40|166.8|164.3|166.7|164.2|166.8|164.3|166.7|164.2|11
1623949850000|2021-06-17 17:10:50|166.68|164.18|166.68|164.18|166.68|164.18|166.68|164.18|1
1623949860000|2021-06-17 17:11:00|166.67|164.17|166.56|164.06|166.68|164.18|166.55|164.05|13
1623949870000|2021-06-17 17:11:10|166.53|164.03|166.39|163.89|166.53|164.03|166.39|163.89|16
1623949880000|2021-06-17 17:11:20|166.4|163.9|166.44|163.94|166.46|163.96|166.4|163.9|19
1623949890000|2021-06-17 17:11:30|166.45|163.95|166.38|163.88|166.45|163.95|166.38|163.88|11
1623949900000|2021-06-17 17:11:40|166.4|163.9|166.4|163.9|166.41|163.91|166.39|163.89|9
1623949910000|2021-06-17 17:11:50|166.42|163.92|166.4|163.9|166.43|163.93|166.4|163.9|10
1623949920000|2021-06-17 17:12:00|166.42|163.92|166.25|163.75|166.42|163.92|166.23|163.73|17
1623949930000|2021-06-17 17:12:10|166.31|163.81|166.37|163.87|166.39|163.89|166.29|163.79|17
1623949940000|2021-06-17 17:12:20|166.38|163.88|166.39|163.89|166.43|163.93|166.3|163.8|14
1623949950000|2021-06-17 17:12:30|166.38|163.88|166.45|163.95|166.45|163.95|166.38|163.88|6
1623949960000|2021-06-17 17:12:40|166.46|163.96|166.47|163.97|166.5|164|166.44|163.94|19
1623949970000|2021-06-17 17:12:50|166.48|163.98|166.35|163.85|166.48|163.98|166.34|163.84|17
1623949980000|2021-06-17 17:13:00|166.37|163.87|166.33|163.83|166.41|163.91|166.32|163.82|21
1623949990000|2021-06-17 17:13:10|166.31|163.81|166.44|163.94|166.44|163.94|166.29|163.79|18
1623950000000|2021-06-17 17:13:20|166.45|163.95|166.36|163.86|166.45|163.95|166.31|163.81|17
1623950010000|2021-06-17 17:13:30|166.31|163.81|166.33|163.83|166.41|163.91|166.31|163.81|18
1623950020000|2021-06-17 17:13:40|166.35|163.85|166.37|163.87|166.38|163.88|166.33|163.83|11
1623950030000|2021-06-17 17:13:50|166.36|163.86|166.28|163.78|166.37|163.87|166.25|163.75|20
1623950040000|2021-06-17 17:14:00|166.32|163.82|166.37|163.87|166.38|163.88|166.32|163.82|10
1623950050000|2021-06-17 17:14:10|166.35|163.85|166.42|163.92|166.42|163.92|166.35|163.85|6
1623950060000|2021-06-17 17:14:20|166.43|163.93|166.45|163.95|166.46|163.96|166.43|163.93|11
1623950070000|2021-06-17 17:14:30|166.44|163.94|166.45|163.95|166.45|163.95|166.4|163.9|16
1623950080000|2021-06-17 17:14:40|166.44|163.94|166.44|163.94|166.44|163.94|166.44|163.94|1
1623950090000|2021-06-17 17:14:50|166.43|163.93|166.38|163.88|166.44|163.94|166.36|163.86|14
1623950100000|2021-06-17 17:15:00|166.37|163.87|166.41|163.91|166.41|163.91|166.36|163.86|11
1623950110000|2021-06-17 17:15:10|166.39|163.89|166.48|163.98|166.48|163.98|166.39|163.89|11
1623950120000|2021-06-17 17:15:20|166.49|163.99|166.51|164.01|166.52|164.02|166.48|163.98|11
1623950130000|2021-06-17 17:15:30|166.52|164.02|166.53|164.03|166.54|164.04|166.52|164.02|4
1623950140000|2021-06-17 17:15:40|166.54|164.04|166.6|164.1|166.61|164.11|166.54|164.04|8
1623950150000|2021-06-17 17:15:50|166.62|164.12|166.68|164.18|166.68|164.18|166.62|164.12|5
1623950160000|2021-06-17 17:16:00|166.69|164.19|166.86|164.36|166.86|164.36|166.68|164.18|12
1623950170000|2021-06-17 17:16:10|166.88|164.38|166.87|164.37|166.88|164.38|166.79|164.29|15
1623950180000|2021-06-17 17:16:20|166.84|164.34|166.72|164.22|166.84|164.34|166.72|164.22|8
1623950190000|2021-06-17 17:16:30|166.73|164.23|166.71|164.21|166.74|164.24|166.68|164.18|22
1623950200000|2021-06-17 17:16:40|166.68|164.18|166.62|164.12|166.69|164.19|166.6|164.1|13
1623950210000|2021-06-17 17:16:50|166.61|164.11|166.61|164.11|166.62|164.12|166.59|164.09|8
1623950220000|2021-06-17 17:17:00|166.62|164.12|166.61|164.11|166.63|164.13|166.48|163.98|20
1623950230000|2021-06-17 17:17:10|166.62|164.12|166.42|163.92|166.62|164.12|166.42|163.92|18
1623950240000|2021-06-17 17:17:20|166.46|163.96|166.49|163.99|166.51|164.01|166.44|163.94|19
1623950250000|2021-06-17 17:17:30|166.51|164.01|166.56|164.06|166.56|164.06|166.51|164.01|5
1623950260000|2021-06-17 17:17:40|166.58|164.08|166.57|164.07|166.59|164.09|166.56|164.06|16
1623950270000|2021-06-17 17:17:50|166.56|164.06|166.57|164.07|166.59|164.09|166.56|164.06|11
1623950280000|2021-06-17 17:18:00|166.58|164.08|166.54|164.04|166.58|164.08|166.51|164.01|14
1623950290000|2021-06-17 17:18:10|166.53|164.03|166.53|164.03|166.55|164.05|166.53|164.03|12
1623950300000|2021-06-17 17:18:20|166.54|164.04|166.55|164.05|166.56|164.06|166.53|164.03|8
1623950310000|2021-06-17 17:18:30|166.54|164.04|166.57|164.07|166.57|164.07|166.54|164.04|6
1623950320000|2021-06-17 17:18:40|166.56|164.06|166.58|164.08|166.58|164.08|166.56|164.06|5
1623950330000|2021-06-17 17:18:50|166.57|164.07|166.58|164.08|166.59|164.09|166.57|164.07|10
1623950340000|2021-06-17 17:19:00|166.59|164.09|166.54|164.04|166.59|164.09|166.54|164.04|7
1623950350000|2021-06-17 17:19:10|166.55|164.05|166.47|163.97|166.56|164.06|166.44|163.94|21
1623950360000|2021-06-17 17:19:20|166.48|163.98|166.46|163.96|166.48|163.98|166.46|163.96|9
1623950370000|2021-06-17 17:19:30|166.47|163.97|166.45|163.95|166.47|163.97|166.43|163.93|11
1623950380000|2021-06-17 17:19:40|166.46|163.96|166.42|163.92|166.46|163.96|166.35|163.85|14
1623950390000|2021-06-17 17:19:50|166.43|163.93|166.44|163.94|166.44|163.94|166.41|163.91|12
1623950400000|2021-06-17 17:20:00|166.43|163.93|166.37|163.87|166.43|163.93|166.28|163.78|18
1623950410000|2021-06-17 17:20:10|166.36|163.86|166.34|163.84|166.37|163.87|166.26|163.76|17
1623950420000|2021-06-17 17:20:20|166.35|163.85|166.14|163.64|166.36|163.86|166.14|163.64|14
1623950430000|2021-06-17 17:20:30|166.1|163.6|165.99|163.49|166.13|163.63|165.96|163.46|22
1623950440000|2021-06-17 17:20:40|166.03|163.53|165.77|163.27|166.03|163.53|165.73|163.23|21
1623950450000|2021-06-17 17:20:50|165.76|163.26|165.58|163.08|165.84|163.34|165.58|163.08|22
1623950460000|2021-06-17 17:21:00|165.54|163.04|165.65|163.15|165.65|163.15|165.53|163.03|23
1623950470000|2021-06-17 17:21:10|165.67|163.17|165.59|163.09|165.7|163.2|165.59|163.09|21
1623950480000|2021-06-17 17:21:20|165.58|163.08|165.57|163.07|165.58|163.08|165.51|163.01|19
1623950490000|2021-06-17 17:21:30|165.56|163.06|165.57|163.07|165.57|163.07|165.5|163|14
1623950500000|2021-06-17 17:21:40|165.55|163.05|165.46|162.96|165.57|163.07|165.46|162.96|14
1623950510000|2021-06-17 17:21:50|165.48|162.98|165.52|163.02|165.52|163.02|165.45|162.95|20
1623950520000|2021-06-17 17:22:00|165.51|163.01|165.5|163|165.55|163.05|165.48|162.98|25
1623950530000|2021-06-17 17:22:10|165.49|162.99|165.53|163.03|165.54|163.04|165.48|162.98|14
1623950540000|2021-06-17 17:22:20|165.54|163.04|165.62|163.12|165.62|163.12|165.52|163.02|12
1623950550000|2021-06-17 17:22:30|165.64|163.14|165.74|163.24|165.76|163.26|165.64|163.14|17
1623950560000|2021-06-17 17:22:40|165.76|163.26|165.79|163.29|165.84|163.34|165.72|163.22|17
1623950570000|2021-06-17 17:22:50|165.78|163.28|165.67|163.17|165.79|163.29|165.67|163.17|15
1623950580000|2021-06-17 17:23:00|165.69|163.19|165.71|163.21|165.71|163.21|165.6|163.1|18
1623950590000|2021-06-17 17:23:10|165.72|163.22|165.9|163.4|165.9|163.4|165.71|163.21|17
1623950600000|2021-06-17 17:23:20|165.89|163.39|165.88|163.38|165.9|163.4|165.85|163.35|16
1623950610000|2021-06-17 17:23:30|165.89|163.39|165.86|163.36|165.92|163.42|165.84|163.34|19
1623950620000|2021-06-17 17:23:40|165.87|163.37|165.97|163.47|165.97|163.47|165.87|163.37|14
1623950630000|2021-06-17 17:23:50|165.98|163.48|166.04|163.54|166.11|163.61|165.98|163.48|20
1623950640000|2021-06-17 17:24:00|166.03|163.53|166.09|163.59|166.09|163.59|166.01|163.51|15
1623950650000|2021-06-17 17:24:10|166.12|163.62|166.07|163.57|166.14|163.64|166.06|163.56|15
1623950660000|2021-06-17 17:24:20|166.08|163.58|165.98|163.48|166.11|163.61|165.97|163.47|23
1623950670000|2021-06-17 17:24:30|165.97|163.47|166.18|163.68|166.19|163.69|165.96|163.46|19
1623950680000|2021-06-17 17:24:40|166.2|163.7|166.03|163.53|166.2|163.7|166.02|163.52|20
1623950690000|2021-06-17 17:24:50|166.04|163.54|166.02|163.52|166.05|163.55|166|163.5|14
1623950700000|2021-06-17 17:25:00|166.01|163.51|166.03|163.53|166.03|163.53|165.97|163.47|18
1623950710000|2021-06-17 17:25:10|166.04|163.54|166.13|163.63|166.15|163.65|166.04|163.54|17
1623950720000|2021-06-17 17:25:20|166.14|163.64|166.22|163.72|166.22|163.72|166.13|163.63|11
1623950730000|2021-06-17 17:25:30|166.21|163.71|166.17|163.67|166.24|163.74|166.17|163.67|12
1623950740000|2021-06-17 17:25:40|166.18|163.68|166.19|163.69|166.24|163.74|166.17|163.67|15
1623950750000|2021-06-17 17:25:50|166.22|163.72|166.19|163.69|166.23|163.73|166.14|163.64|14
1623950760000|2021-06-17 17:26:00|166.18|163.68|166.21|163.71|166.23|163.73|166.16|163.66|17
1623950770000|2021-06-17 17:26:10|166.22|163.72|166.22|163.72|166.23|163.73|166.2|163.7|12
1623950780000|2021-06-17 17:26:20|166.23|163.73|166.3|163.8|166.33|163.83|166.22|163.72|16
1623950790000|2021-06-17 17:26:30|166.29|163.79|166.23|163.73|166.29|163.79|166.21|163.71|15
1623950800000|2021-06-17 17:26:40|166.24|163.74|166.19|163.69|166.26|163.76|166.19|163.69|13
1623950810000|2021-06-17 17:26:50|166.17|163.67|166.1|163.6|166.2|163.7|166.1|163.6|21
1623950820000|2021-06-17 17:27:00|166.08|163.58|166.06|163.56|166.1|163.6|165.99|163.49|21
1623950830000|2021-06-17 17:27:10|166.07|163.57|165.97|163.47|166.07|163.57|165.96|163.46|18
1623950840000|2021-06-17 17:27:20|165.98|163.48|165.94|163.44|165.98|163.48|165.86|163.36|19
1623950850000|2021-06-17 17:27:30|165.95|163.45|166.08|163.58|166.08|163.58|165.95|163.45|17
1623950860000|2021-06-17 17:27:40|166.07|163.57|166.03|163.53|166.09|163.59|166.02|163.52|15
1623950870000|2021-06-17 17:27:50|166.05|163.55|166.1|163.6|166.1|163.6|166.05|163.55|8
1623950880000|2021-06-17 17:28:00|166.09|163.59|166.09|163.59|166.09|163.59|166.08|163.58|7
1623950890000|2021-06-17 17:28:10|166.11|163.61|166.11|163.61|166.12|163.62|166.1|163.6|8
1623950900000|2021-06-17 17:28:20|166.12|163.62|166.29|163.79|166.31|163.81|166.12|163.62|21
1623950910000|2021-06-17 17:28:30|166.28|163.78|166.17|163.67|166.3|163.8|166.16|163.66|16
1623950920000|2021-06-17 17:28:40|166.21|163.71|166.27|163.77|166.27|163.77|166.17|163.67|19
1623950930000|2021-06-17 17:28:50|166.26|163.76|166.36|163.86|166.37|163.87|166.23|163.73|17
1623950940000|2021-06-17 17:29:00|166.34|163.84|166.32|163.82|166.34|163.84|166.27|163.77|18
1623950950000|2021-06-17 17:29:10|166.33|163.83|166.34|163.84|166.36|163.86|166.31|163.81|7
1623950960000|2021-06-17 17:29:20|166.37|163.87|166.4|163.9|166.42|163.92|166.37|163.87|8
1623950970000|2021-06-17 17:29:30|166.37|163.87|166.43|163.93|166.44|163.94|166.37|163.87|13
1623950980000|2021-06-17 17:29:40|166.42|163.92|166.51|164.01|166.51|164.01|166.42|163.92|10
1623950990000|2021-06-17 17:29:50|166.5|164|166.48|163.98|166.55|164.05|166.48|163.98|17
1623951000000|2021-06-17 17:30:00|166.46|163.96|166.3|163.8|166.46|163.96|166.3|163.8|19
1623951010000|2021-06-17 17:30:10|166.29|163.79|166.21|163.71|166.3|163.8|166.21|163.71|19
1623951020000|2021-06-17 17:30:20|166.2|163.7|166.21|163.71|166.22|163.72|166.18|163.68|13
1623951030000|2021-06-17 17:30:30|166.19|163.69|166.17|163.67|166.23|163.73|166.17|163.67|11
1623951040000|2021-06-17 17:30:40|166.19|163.69|166.17|163.67|166.2|163.7|166.17|163.67|12
1623951050000|2021-06-17 17:30:50|166.21|163.71|166.18|163.68|166.22|163.72|166.18|163.68|19
1623951060000|2021-06-17 17:31:00|166.19|163.69|166.13|163.63|166.2|163.7|166.13|163.63|12
1623951070000|2021-06-17 17:31:10|166.14|163.64|166.11|163.61|166.14|163.64|166.06|163.56|18
1623951080000|2021-06-17 17:31:20|166.1|163.6|166|163.5|166.1|163.6|166|163.5|11
1623951090000|2021-06-17 17:31:30|165.99|163.49|165.91|163.41|166.03|163.53|165.91|163.41|19
1623951100000|2021-06-17 17:31:40|165.92|163.42|165.98|163.48|165.98|163.48|165.87|163.37|20
1623951110000|2021-06-17 17:31:50|165.9|163.4|165.78|163.28|165.94|163.44|165.76|163.26|15
1623951120000|2021-06-17 17:32:00|165.77|163.27|165.7|163.2|165.78|163.28|165.7|163.2|16
1623951130000|2021-06-17 17:32:10|165.71|163.21|165.74|163.24|165.74|163.24|165.69|163.19|11
1623951140000|2021-06-17 17:32:20|165.79|163.29|165.99|163.49|165.99|163.49|165.79|163.29|18
1623951150000|2021-06-17 17:32:30|166|163.5|166.02|163.52|166.09|163.59|165.99|163.49|18
1623951160000|2021-06-17 17:32:40|166.04|163.54|166.16|163.66|166.17|163.67|166.03|163.53|11
1623951170000|2021-06-17 17:32:50|166.2|163.7|166.18|163.68|166.2|163.7|166.12|163.62|12
1623951180000|2021-06-17 17:33:00|166.19|163.69|166.23|163.73|166.36|163.86|166.19|163.69|20
1623951190000|2021-06-17 17:33:10|166.26|163.76|166.44|163.94|166.46|163.96|166.26|163.76|19
1623951200000|2021-06-17 17:33:20|166.45|163.95|166.58|164.08|166.6|164.1|166.44|163.94|18
1623951210000|2021-06-17 17:33:30|166.6|164.1|166.66|164.16|166.66|164.16|166.58|164.08|11
1623951220000|2021-06-17 17:33:40|166.6|164.1|166.64|164.14|166.66|164.16|166.58|164.08|12
1623951230000|2021-06-17 17:33:50|166.69|164.19|166.95|164.45|166.95|164.45|166.69|164.19|19
1623951240000|2021-06-17 17:34:00|166.87|164.37|167.01|164.51|167.01|164.51|166.87|164.37|15
1623951250000|2021-06-17 17:34:10|166.99|164.49|166.99|164.49|167|164.5|166.96|164.46|13
1623951260000|2021-06-17 17:34:20|167.02|164.52|166.89|164.39|167.02|164.52|166.87|164.37|17
1623951270000|2021-06-17 17:34:30|166.87|164.37|166.89|164.39|166.93|164.43|166.87|164.37|12
1623951280000|2021-06-17 17:34:40|166.9|164.4|166.87|164.37|166.92|164.42|166.85|164.35|14
1623951290000|2021-06-17 17:34:50|166.88|164.38|166.95|164.45|166.95|164.45|166.88|164.38|17
1623951300000|2021-06-17 17:35:00|166.94|164.44|166.94|164.44|166.98|164.48|166.92|164.42|13
1623951310000|2021-06-17 17:35:10|166.93|164.43|166.87|164.37|166.95|164.45|166.87|164.37|13
1623951320000|2021-06-17 17:35:20|166.92|164.42|166.97|164.47|166.99|164.49|166.92|164.42|18
1623951330000|2021-06-17 17:35:30|166.99|164.49|166.94|164.44|167.04|164.54|166.94|164.44|17
1623951340000|2021-06-17 17:35:40|166.97|164.47|166.96|164.46|166.98|164.48|166.93|164.43|13
1623951350000|2021-06-17 17:35:50|166.98|164.48|166.99|164.49|167|164.5|166.91|164.41|15
1623951360000|2021-06-17 17:36:00|167|164.5|166.98|164.48|167.03|164.53|166.94|164.44|15
1623951370000|2021-06-17 17:36:10|166.97|164.47|166.9|164.4|166.99|164.49|166.9|164.4|11
1623951380000|2021-06-17 17:36:20|166.89|164.39|166.73|164.23|166.9|164.4|166.66|164.16|22
1623951390000|2021-06-17 17:36:30|166.74|164.24|166.72|164.22|166.79|164.29|166.71|164.21|18
1623951400000|2021-06-17 17:36:40|166.71|164.21|166.61|164.11|166.72|164.22|166.61|164.11|14
1623951410000|2021-06-17 17:36:50|166.58|164.08|166.48|163.98|166.58|164.08|166.46|163.96|17
1623951420000|2021-06-17 17:37:00|166.49|163.99|166.61|164.11|166.62|164.12|166.48|163.98|12
1623951430000|2021-06-17 17:37:10|166.62|164.12|166.64|164.14|166.64|164.14|166.59|164.09|11
1623951440000|2021-06-17 17:37:20|166.63|164.13|166.6|164.1|166.67|164.17|166.6|164.1|10
1623951450000|2021-06-17 17:37:30|166.58|164.08|166.57|164.07|166.59|164.09|166.56|164.06|11
1623951460000|2021-06-17 17:37:40|166.56|164.06|166.45|163.95|166.56|164.06|166.45|163.95|11
1623951470000|2021-06-17 17:37:50|166.44|163.94|166.34|163.84|166.47|163.97|166.33|163.83|18
1623951480000|2021-06-17 17:38:00|166.33|163.83|166.36|163.86|166.36|163.86|166.32|163.82|11
1623951490000|2021-06-17 17:38:10|166.37|163.87|166.38|163.88|166.39|163.89|166.37|163.87|8
1623951500000|2021-06-17 17:38:20|166.37|163.87|166.32|163.82|166.39|163.89|166.32|163.82|9
1623951510000|2021-06-17 17:38:30|166.27|163.77|166.31|163.81|166.32|163.82|166.27|163.77|11
1623951520000|2021-06-17 17:38:40|166.35|163.85|166.36|163.86|166.38|163.88|166.34|163.84|7
1623951530000|2021-06-17 17:38:50|166.35|163.85|166.44|163.94|166.44|163.94|166.35|163.85|10
1623951540000|2021-06-17 17:39:00|166.46|163.96|166.54|164.04|166.54|164.04|166.46|163.96|12
1623951550000|2021-06-17 17:39:10|166.55|164.05|166.53|164.03|166.56|164.06|166.51|164.01|10
1623951560000|2021-06-17 17:39:20|166.55|164.05|166.46|163.96|166.55|164.05|166.41|163.91|17
1623951570000|2021-06-17 17:39:30|166.45|163.95|166.46|163.96|166.47|163.97|166.44|163.94|12
1623951580000|2021-06-17 17:39:40|166.47|163.97|166.39|163.89|166.49|163.99|166.38|163.88|17
1623951590000|2021-06-17 17:39:50|166.4|163.9|166.42|163.92|166.42|163.92|166.39|163.89|13
1623951600000|2021-06-17 17:40:00|166.41|163.91|166.35|163.85|166.41|163.91|166.35|163.85|12
1623951610000|2021-06-17 17:40:10|166.34|163.84|166.35|163.85|166.35|163.85|166.34|163.84|2
1623951620000|2021-06-17 17:40:20|166.34|163.84|166.38|163.88|166.38|163.88|166.34|163.84|10
1623951630000|2021-06-17 17:40:30|166.37|163.87|166.38|163.88|166.38|163.88|166.36|163.86|10
1623951640000|2021-06-17 17:40:40|166.37|163.87|166.41|163.91|166.42|163.92|166.37|163.87|7
1623951650000|2021-06-17 17:40:50|166.42|163.92|166.49|163.99|166.5|164|166.41|163.91|13
1623951660000|2021-06-17 17:41:00|166.5|164|166.48|163.98|166.52|164.02|166.47|163.97|7
1623951670000|2021-06-17 17:41:10|166.49|163.99|166.54|164.04|166.54|164.04|166.49|163.99|5
1623951680000|2021-06-17 17:41:20|166.56|164.06|166.56|164.06|166.56|164.06|166.55|164.05|7
1623951690000|2021-06-17 17:41:30|166.54|164.04|166.82|164.32|166.84|164.34|166.51|164.01|21
1623951700000|2021-06-17 17:41:40|166.89|164.39|166.81|164.31|166.89|164.39|166.81|164.31|12
1623951710000|2021-06-17 17:41:50|166.82|164.32|166.79|164.29|166.84|164.34|166.73|164.23|22
1623951720000|2021-06-17 17:42:00|166.81|164.31|166.78|164.28|166.82|164.32|166.78|164.28|13
1623951730000|2021-06-17 17:42:10|166.79|164.29|166.69|164.19|166.79|164.29|166.68|164.18|17
1623951740000|2021-06-17 17:42:20|166.67|164.17|166.51|164.01|166.68|164.18|166.5|164|20
1623951750000|2021-06-17 17:42:30|166.52|164.02|166.44|163.94|166.52|164.02|166.44|163.94|17
1623951760000|2021-06-17 17:42:40|166.43|163.93|166.42|163.92|166.45|163.95|166.38|163.88|15
1623951770000|2021-06-17 17:42:50|166.41|163.91|166.4|163.9|166.46|163.96|166.39|163.89|21
1623951780000|2021-06-17 17:43:00|166.39|163.89|166.39|163.89|166.4|163.9|166.38|163.88|8
1623951790000|2021-06-17 17:43:10|166.38|163.88|166.38|163.88|166.42|163.92|166.38|163.88|16
1623951800000|2021-06-17 17:43:20|166.39|163.89|166.46|163.96|166.48|163.98|166.37|163.87|13
1623951810000|2021-06-17 17:43:30|166.47|163.97|166.54|164.04|166.57|164.07|166.47|163.97|15
1623951820000|2021-06-17 17:43:40|166.53|164.03|166.58|164.08|166.59|164.09|166.53|164.03|17
1623951830000|2021-06-17 17:43:50|166.59|164.09|166.61|164.11|166.61|164.11|166.58|164.08|10
1623951840000|2021-06-17 17:44:00|166.6|164.1|166.74|164.24|166.82|164.32|166.59|164.09|16
1623951850000|2021-06-17 17:44:10|166.76|164.26|166.72|164.22|166.76|164.26|166.69|164.19|9
1623951860000|2021-06-17 17:44:20|166.73|164.23|166.71|164.21|166.73|164.23|166.71|164.21|3
1623951870000|2021-06-17 17:44:30|166.74|164.24|166.74|164.24|166.74|164.24|166.7|164.2|14
1623951880000|2021-06-17 17:44:40|166.75|164.25|166.82|164.32|166.83|164.33|166.74|164.24|14
1623951890000|2021-06-17 17:44:50|166.81|164.31|166.82|164.32|166.82|164.32|166.8|164.3|6
1623951900000|2021-06-17 17:45:00|166.83|164.33|166.83|164.33|166.83|164.33|166.81|164.31|6
1623951910000|2021-06-17 17:45:10|166.82|164.32|166.83|164.33|166.83|164.33|166.79|164.29|9
1623951920000|2021-06-17 17:45:20|166.82|164.32|166.83|164.33|166.84|164.34|166.82|164.32|10
1623951930000|2021-06-17 17:45:30|166.82|164.32|166.8|164.3|166.83|164.33|166.78|164.28|7
1623951940000|2021-06-17 17:45:40|166.81|164.31|166.86|164.36|166.86|164.36|166.79|164.29|9
1623951950000|2021-06-17 17:45:50|166.85|164.35|166.87|164.37|166.87|164.37|166.85|164.35|2
1623951960000|2021-06-17 17:46:00|166.88|164.38|166.87|164.37|166.89|164.39|166.86|164.36|13
1623951970000|2021-06-17 17:46:10|166.88|164.38|166.87|164.37|166.9|164.4|166.83|164.33|12
1623951980000|2021-06-17 17:46:20|166.86|164.36|166.85|164.35|166.87|164.37|166.84|164.34|9
1623951990000|2021-06-17 17:46:30|166.84|164.34|166.78|164.28|166.85|164.35|166.77|164.27|13
1623952000000|2021-06-17 17:46:40|166.77|164.27|166.77|164.27|166.79|164.29|166.76|164.26|11
1623952010000|2021-06-17 17:46:50|166.79|164.29|166.77|164.27|166.79|164.29|166.76|164.26|10
1623952020000|2021-06-17 17:47:00|166.76|164.26|166.77|164.27|166.78|164.28|166.76|164.26|9
1623952030000|2021-06-17 17:47:10|166.76|164.26|166.59|164.09|166.76|164.26|166.59|164.09|12
1623952040000|2021-06-17 17:47:20|166.58|164.08|166.57|164.07|166.6|164.1|166.56|164.06|9
1623952050000|2021-06-17 17:47:30|166.58|164.08|166.53|164.03|166.58|164.08|166.52|164.02|13
1623952060000|2021-06-17 17:47:40|166.52|164.02|166.55|164.05|166.56|164.06|166.52|164.02|16
1623952070000|2021-06-17 17:47:50|166.56|164.06|166.53|164.03|166.58|164.08|166.53|164.03|10
1623952080000|2021-06-17 17:48:00|166.54|164.04|166.58|164.08|166.58|164.08|166.53|164.03|10
1623952090000|2021-06-17 17:48:10|166.59|164.09|166.72|164.22|166.73|164.23|166.59|164.09|18
1623952100000|2021-06-17 17:48:20|166.7|164.2|166.66|164.16|166.7|164.2|166.65|164.15|15
1623952110000|2021-06-17 17:48:30|166.67|164.17|166.74|164.24|166.77|164.27|166.67|164.17|13
1623952120000|2021-06-17 17:48:40|166.77|164.27|166.67|164.17|166.77|164.27|166.67|164.17|10
1623952130000|2021-06-17 17:48:50|166.68|164.18|166.77|164.27|166.77|164.27|166.67|164.17|16
1623952140000|2021-06-17 17:49:00|166.76|164.26|166.73|164.23|166.79|164.29|166.73|164.23|16
1623952150000|2021-06-17 17:49:10|166.72|164.22|166.71|164.21|166.73|164.23|166.71|164.21|12
1623952160000|2021-06-17 17:49:20|166.7|164.2|166.75|164.25|166.76|164.26|166.68|164.18|10
1623952170000|2021-06-17 17:49:30|166.74|164.24|166.71|164.21|166.75|164.25|166.71|164.21|9
1623952180000|2021-06-17 17:49:40|166.72|164.22|166.71|164.21|166.73|164.23|166.71|164.21|6
1623952190000|2021-06-17 17:49:50|166.72|164.22|166.71|164.21|166.72|164.22|166.71|164.21|2
1623952200000|2021-06-17 17:50:00|166.72|164.22|166.74|164.24|166.74|164.24|166.71|164.21|11
1623952210000|2021-06-17 17:50:10|166.73|164.23|166.73|164.23|166.74|164.24|166.72|164.22|10
1623952220000|2021-06-17 17:50:20|166.72|164.22|166.72|164.22|166.73|164.23|166.71|164.21|13
1623952230000|2021-06-17 17:50:30|166.71|164.21|166.7|164.2|166.72|164.22|166.7|164.2|8
1623952240000|2021-06-17 17:50:40|166.69|164.19|166.69|164.19|166.7|164.2|166.69|164.19|5
1623952250000|2021-06-17 17:50:50|166.7|164.2|166.7|164.2|166.72|164.22|166.69|164.19|16
1623952260000|2021-06-17 17:51:00|166.69|164.19|166.57|164.07|166.7|164.2|166.57|164.07|15
1623952270000|2021-06-17 17:51:10|166.56|164.06|166.54|164.04|166.56|164.06|166.49|163.99|16
1623952280000|2021-06-17 17:51:20|166.36|163.86|166.23|163.73|166.36|163.86|166.23|163.73|16
1623952290000|2021-06-17 17:51:30|166.22|163.72|166.18|163.68|166.22|163.72|166.18|163.68|10
1623952300000|2021-06-17 17:51:40|166.19|163.69|166.22|163.72|166.24|163.74|166.16|163.66|14
1623952310000|2021-06-17 17:51:50|166.21|163.71|166.29|163.79|166.3|163.8|166.21|163.71|11
1623952320000|2021-06-17 17:52:00|166.28|163.78|166.24|163.74|166.29|163.79|166.23|163.73|15
1623952330000|2021-06-17 17:52:10|166.25|163.75|166.24|163.74|166.25|163.75|166.24|163.74|8
1623952340000|2021-06-17 17:52:20|166.23|163.73|166.18|163.68|166.25|163.75|166.17|163.67|11
1623952350000|2021-06-17 17:52:30|166.15|163.65|166.23|163.73|166.24|163.74|166.11|163.61|16
1623952360000|2021-06-17 17:52:40|166.24|163.74|166.27|163.77|166.29|163.79|166.23|163.73|11
1623952370000|2021-06-17 17:52:50|166.29|163.79|166.32|163.82|166.32|163.82|166.29|163.79|6
1623952380000|2021-06-17 17:53:00|166.31|163.81|166.43|163.93|166.44|163.94|166.31|163.81|16
1623952390000|2021-06-17 17:53:10|166.44|163.94|166.31|163.81|166.44|163.94|166.29|163.79|17
1623952400000|2021-06-17 17:53:20|166.3|163.8|166.34|163.84|166.36|163.86|166.29|163.79|15
1623952410000|2021-06-17 17:53:30|166.35|163.85|166.32|163.82|166.35|163.85|166.31|163.81|7
1623952420000|2021-06-17 17:53:40|166.33|163.83|166.29|163.79|166.35|163.85|166.29|163.79|8
1623952430000|2021-06-17 17:53:50|166.3|163.8|166.24|163.74|166.3|163.8|166.23|163.73|13
1623952440000|2021-06-17 17:54:00|166.26|163.76|166.21|163.71|166.26|163.76|166.18|163.68|13
1623952450000|2021-06-17 17:54:10|166.22|163.72|166.17|163.67|166.22|163.72|166.16|163.66|11
1623952460000|2021-06-17 17:54:20|166.16|163.66|166.21|163.71|166.22|163.72|166.15|163.65|17
1623952470000|2021-06-17 17:54:30|166.22|163.72|166.29|163.79|166.29|163.79|166.2|163.7|16
1623952480000|2021-06-17 17:54:40|166.28|163.78|166.3|163.8|166.3|163.8|166.27|163.77|11
1623952490000|2021-06-17 17:54:50|166.29|163.79|166.34|163.84|166.34|163.84|166.29|163.79|12
1623952500000|2021-06-17 17:55:00|166.35|163.85|166.29|163.79|166.35|163.85|166.27|163.77|17
1623952510000|2021-06-17 17:55:10|166.3|163.8|166.31|163.81|166.31|163.81|166.28|163.78|9
1623952520000|2021-06-17 17:55:20|166.32|163.82|166.22|163.72|166.32|163.82|166.21|163.71|14
1623952530000|2021-06-17 17:55:30|166.21|163.71|166.18|163.68|166.21|163.71|166.18|163.68|12
1623952540000|2021-06-17 17:55:40|166.2|163.7|166.22|163.72|166.23|163.73|166.2|163.7|15
1623952550000|2021-06-17 17:55:50|166.23|163.73|166.23|163.73|166.24|163.74|166.22|163.72|9
1623952560000|2021-06-17 17:56:00|166.24|163.74|166.26|163.76|166.26|163.76|166.23|163.73|17
1623952570000|2021-06-17 17:56:10|166.25|163.75|166.31|163.81|166.32|163.82|166.25|163.75|7
1623952580000|2021-06-17 17:56:20|166.32|163.82|166.31|163.81|166.32|163.82|166.3|163.8|10
1623952590000|2021-06-17 17:56:30|166.3|163.8|166.3|163.8|166.31|163.81|166.29|163.79|5
1623952600000|2021-06-17 17:56:40|166.29|163.79|166.28|163.78|166.3|163.8|166.28|163.78|8
1623952610000|2021-06-17 17:56:50|166.29|163.79|166.27|163.77|166.29|163.79|166.26|163.76|11
1623952620000|2021-06-17 17:57:00|166.28|163.78|166.26|163.76|166.29|163.79|166.25|163.75|7
1623952630000|2021-06-17 17:57:10|166.25|163.75|166.24|163.74|166.26|163.76|166.21|163.71|8
1623952640000|2021-06-17 17:57:20|166.23|163.73|166.23|163.73|166.24|163.74|166.23|163.73|5
1623952650000|2021-06-17 17:57:30|166.22|163.72|166.21|163.71|166.22|163.72|166.21|163.71|2
1623952660000|2021-06-17 17:57:40|166.22|163.72|166.18|163.68|166.24|163.74|166.18|163.68|8
1623952670000|2021-06-17 17:57:50|166.19|163.69|166.07|163.57|166.2|163.7|166.07|163.57|14
1623952680000|2021-06-17 17:58:00|166.06|163.56|166.05|163.55|166.06|163.56|165.99|163.49|18
1623952690000|2021-06-17 17:58:10|166.04|163.54|166.08|163.58|166.08|163.58|166.04|163.54|16
1623952700000|2021-06-17 17:58:20|166.07|163.57|166.03|163.53|166.09|163.59|166.02|163.52|10
1623952710000|2021-06-17 17:58:30|166.02|163.52|166.01|163.51|166.03|163.53|166|163.5|8
1623952720000|2021-06-17 17:58:40|166|163.5|166.01|163.51|166.02|163.52|166|163.5|10
1623952730000|2021-06-17 17:58:50|166.02|163.52|166.02|163.52|166.04|163.54|166.01|163.51|14
1623952740000|2021-06-17 17:59:00|166.03|163.53|166.07|163.57|166.07|163.57|165.98|163.48|14
1623952750000|2021-06-17 17:59:10|166.11|163.61|166.16|163.66|166.16|163.66|166.11|163.61|14
1623952760000|2021-06-17 17:59:20|166.17|163.67|166.15|163.65|166.2|163.7|166.15|163.65|8
1623952770000|2021-06-17 17:59:30|166.16|163.66|166.15|163.65|166.17|163.67|166.14|163.64|9
1623952780000|2021-06-17 17:59:40|166.13|163.63|166.18|163.68|166.18|163.68|166.13|163.63|7
1623952790000|2021-06-17 17:59:50|166.17|163.67|166.17|163.67|166.18|163.68|166.17|163.67|5
1623952800000|2021-06-17 18:00:00|166.18|163.68|165.92|163.42|166.18|163.68|165.91|163.41|16
1623952810000|2021-06-17 18:00:10|165.93|163.43|166.04|163.54|166.05|163.55|165.93|163.43|17
1623952820000|2021-06-17 18:00:20|166.05|163.55|166.08|163.58|166.09|163.59|166.04|163.54|14
1623952830000|2021-06-17 18:00:30|166.09|163.59|166.14|163.64|166.16|163.66|166.09|163.59|17
1623952840000|2021-06-17 18:00:40|166.13|163.63|166.19|163.69|166.2|163.7|166.12|163.62|16
1623952850000|2021-06-17 18:00:50|166.2|163.7|166.19|163.69|166.2|163.7|166.18|163.68|8
1623952860000|2021-06-17 18:01:00|166.2|163.7|166.18|163.68|166.21|163.71|166.18|163.68|9
1623952870000|2021-06-17 18:01:10|166.19|163.69|166.21|163.71|166.21|163.71|166.19|163.69|7
1623952880000|2021-06-17 18:01:20|166.22|163.72|166.23|163.73|166.24|163.74|166.2|163.7|14
1623952890000|2021-06-17 18:01:30|166.24|163.74|166.25|163.75|166.26|163.76|166.23|163.73|12
1623952900000|2021-06-17 18:01:40|166.24|163.74|166.25|163.75|166.26|163.76|166.24|163.74|8
1623952910000|2021-06-17 18:01:50|166.24|163.74|166.24|163.74|166.24|163.74|166.19|163.69|10
1623952920000|2021-06-17 18:02:00|166.23|163.73|166.22|163.72|166.25|163.75|166.19|163.69|15
1623952930000|2021-06-17 18:02:10|166.21|163.71|166.2|163.7|166.23|163.73|166.2|163.7|15
1623952940000|2021-06-17 18:02:20|166.19|163.69|166.17|163.67|166.21|163.71|166.16|163.66|17
1623952950000|2021-06-17 18:02:30|166.18|163.68|166.22|163.72|166.22|163.72|166.16|163.66|12
1623952960000|2021-06-17 18:02:40|166.21|163.71|166.2|163.7|166.22|163.72|166.18|163.68|14
1623952970000|2021-06-17 18:02:50|166.19|163.69|166.2|163.7|166.21|163.71|166.17|163.67|16
1623952980000|2021-06-17 18:03:00|166.21|163.71|166.17|163.67|166.21|163.71|166.17|163.67|8
1623952990000|2021-06-17 18:03:10|166.18|163.68|166.17|163.67|166.19|163.69|166.17|163.67|4
1623953000000|2021-06-17 18:03:20|166.2|163.7|166.22|163.72|166.24|163.74|166.19|163.69|12
1623953010000|2021-06-17 18:03:30|166.23|163.73|166.2|163.7|166.24|163.74|166.2|163.7|11
1623953020000|2021-06-17 18:03:40|166.21|163.71|166.29|163.79|166.29|163.79|166.2|163.7|16
1623953030000|2021-06-17 18:03:50|166.3|163.8|166.4|163.9|166.42|163.92|166.27|163.77|20
1623953040000|2021-06-17 18:04:00|166.41|163.91|166.54|164.04|166.54|164.04|166.41|163.91|14
1623953050000|2021-06-17 18:04:10|166.55|164.05|166.56|164.06|166.56|164.06|166.54|164.04|6
1623953060000|2021-06-17 18:04:20|166.55|164.05|166.59|164.09|166.59|164.09|166.55|164.05|11
1623953070000|2021-06-17 18:04:30|166.62|164.12|166.65|164.15|166.67|164.17|166.61|164.11|7
1623953080000|2021-06-17 18:04:40|166.64|164.14|166.64|164.14|166.64|164.14|166.6|164.1|12
1623953090000|2021-06-17 18:04:50|166.65|164.15|166.71|164.21|166.71|164.21|166.63|164.13|15
1623953100000|2021-06-17 18:05:00|166.72|164.22|166.72|164.22|166.75|164.25|166.71|164.21|14
1623953110000|2021-06-17 18:05:10|166.71|164.21|166.61|164.11|166.72|164.22|166.6|164.1|14
1623953120000|2021-06-17 18:05:20|166.6|164.1|166.47|163.97|166.6|164.1|166.47|163.97|17
1623953130000|2021-06-17 18:05:30|166.48|163.98|166.42|163.92|166.49|163.99|166.41|163.91|12
1623953140000|2021-06-17 18:05:40|166.41|163.91|166.34|163.84|166.42|163.92|166.34|163.84|6
1623953150000|2021-06-17 18:05:50|166.33|163.83|166.19|163.69|166.33|163.83|166.18|163.68|4
1623953160000|2021-06-17 18:06:00|166.18|163.68|166.16|163.66|166.23|163.73|166.15|163.65|15
1623953170000|2021-06-17 18:06:10|166.17|163.67|166.04|163.54|166.18|163.68|166.04|163.54|12
1623953180000|2021-06-17 18:06:20|166.06|163.56|165.82|163.32|166.09|163.59|165.82|163.32|20
1623953190000|2021-06-17 18:06:30|165.83|163.33|165.84|163.34|165.85|163.35|165.82|163.32|8
1623953200000|2021-06-17 18:06:40|165.83|163.33|165.83|163.33|165.83|163.33|165.83|163.33|1
1623953210000|2021-06-17 18:06:50|165.85|163.35|165.83|163.33|165.85|163.35|165.81|163.31|13
1623953220000|2021-06-17 18:07:00|165.81|163.31|165.79|163.29|165.83|163.33|165.79|163.29|7
1623953230000|2021-06-17 18:07:10|165.81|163.31|165.82|163.32|165.83|163.33|165.81|163.31|6
1623953240000|2021-06-17 18:07:20|165.81|163.31|165.77|163.27|165.81|163.31|165.77|163.27|8
1623953250000|2021-06-17 18:07:30|165.7|163.2|165.68|163.18|165.7|163.2|165.68|163.18|8
1623953260000|2021-06-17 18:07:40|165.67|163.17|165.72|163.22|165.72|163.22|165.59|163.09|12
1623953270000|2021-06-17 18:07:50|165.73|163.23|165.8|163.3|165.8|163.3|165.73|163.23|10
1623953280000|2021-06-17 18:08:00|165.81|163.31|165.68|163.18|165.81|163.31|165.68|163.18|15
1623953290000|2021-06-17 18:08:10|165.66|163.16|165.58|163.08|165.66|163.16|165.58|163.08|12
1623953300000|2021-06-17 18:08:20|165.54|163.04|165.6|163.1|165.6|163.1|165.48|162.98|21
1623953310000|2021-06-17 18:08:30|165.61|163.11|165.65|163.15|165.67|163.17|165.6|163.1|10
1623953320000|2021-06-17 18:08:40|165.66|163.16|165.66|163.16|165.66|163.16|165.64|163.14|11
1623953330000|2021-06-17 18:08:50|165.67|163.17|165.71|163.21|165.74|163.24|165.67|163.17|18
1623953340000|2021-06-17 18:09:00|165.72|163.22|165.75|163.25|165.76|163.26|165.71|163.21|12
1623953350000|2021-06-17 18:09:10|165.77|163.27|165.77|163.27|165.8|163.3|165.76|163.26|15
1623953360000|2021-06-17 18:09:20|165.78|163.28|165.85|163.35|165.85|163.35|165.77|163.27|10
1623953370000|2021-06-17 18:09:30|165.84|163.34|165.85|163.35|165.85|163.35|165.84|163.34|4
1623953380000|2021-06-17 18:09:40|165.84|163.34|165.84|163.34|165.84|163.34|165.82|163.32|5
1623953390000|2021-06-17 18:09:50|165.83|163.33|165.83|163.33|165.84|163.34|165.83|163.33|7
1623953400000|2021-06-17 18:10:00|165.84|163.34|165.83|163.33|165.89|163.39|165.83|163.33|17
1623953410000|2021-06-17 18:10:10|165.84|163.34|165.8|163.3|165.85|163.35|165.8|163.3|13
1623953420000|2021-06-17 18:10:20|165.81|163.31|165.82|163.32|165.83|163.33|165.78|163.28|12
1623953430000|2021-06-17 18:10:30|165.81|163.31|165.76|163.26|165.81|163.31|165.75|163.25|16
1623953440000|2021-06-17 18:10:40|165.75|163.25|165.81|163.31|165.81|163.31|165.75|163.25|10
1623953450000|2021-06-17 18:10:50|165.8|163.3|165.81|163.31|165.83|163.33|165.8|163.3|13
1623953460000|2021-06-17 18:11:00|165.82|163.32|165.81|163.31|165.85|163.35|165.81|163.31|12
1623953470000|2021-06-17 18:11:10|165.82|163.32|165.82|163.32|165.85|163.35|165.81|163.31|15
1623953480000|2021-06-17 18:11:20|165.83|163.33|165.86|163.36|165.86|163.36|165.83|163.33|4
1623953490000|2021-06-17 18:11:30|165.87|163.37|165.98|163.48|165.99|163.49|165.87|163.37|16
1623953500000|2021-06-17 18:11:40|165.99|163.49|166.06|163.56|166.08|163.58|165.99|163.49|11
1623953510000|2021-06-17 18:11:50|166.07|163.57|166.09|163.59|166.09|163.59|166.06|163.56|4
1623953520000|2021-06-17 18:12:00|166.1|163.6|166.12|163.62|166.13|163.63|166.1|163.6|9
1623953530000|2021-06-17 18:12:10|166.14|163.64|166.05|163.55|166.15|163.65|166.05|163.55|11
1623953540000|2021-06-17 18:12:20|166.04|163.54|166.06|163.56|166.06|163.56|166.04|163.54|8
1623953550000|2021-06-17 18:12:30|166.07|163.57|166.12|163.62|166.12|163.62|166.06|163.56|9
1623953560000|2021-06-17 18:12:40|166.13|163.63|166.14|163.64|166.15|163.65|166.13|163.63|4
1623953580000|2021-06-17 18:13:00|166.15|163.65|166.13|163.63|166.17|163.67|166.13|163.63|10
1623953590000|2021-06-17 18:13:10|166.14|163.64|166.12|163.62|166.14|163.64|166.12|163.62|7
1623953600000|2021-06-17 18:13:20|166.11|163.61|166.08|163.58|166.11|163.61|166.06|163.56|14
1623953610000|2021-06-17 18:13:30|166.09|163.59|166.1|163.6|166.1|163.6|166.08|163.58|12
1623953620000|2021-06-17 18:13:40|166.09|163.59|166.09|163.59|166.11|163.61|166.08|163.58|11
1623953630000|2021-06-17 18:13:50|166.1|163.6|166.15|163.65|166.15|163.65|166.09|163.59|9
1623953640000|2021-06-17 18:14:00|166.16|163.66|166.14|163.64|166.19|163.69|166.11|163.61|7
1623953650000|2021-06-17 18:14:10|166.12|163.62|166.15|163.65|166.15|163.65|166.12|163.62|3
1623953660000|2021-06-17 18:14:20|166.17|163.67|166.24|163.74|166.25|163.75|166.17|163.67|9
1623953670000|2021-06-17 18:14:30|166.23|163.73|166.24|163.74|166.24|163.74|166.23|163.73|2
1623953680000|2021-06-17 18:14:40|166.25|163.75|166.25|163.75|166.25|163.75|166.25|163.75|1
1623953690000|2021-06-17 18:14:50|166.24|163.74|166.25|163.75|166.25|163.75|166.24|163.74|2
1623953700000|2021-06-17 18:15:00|166.24|163.74|166.24|163.74|166.25|163.75|166.24|163.74|5
1623953720000|2021-06-17 18:15:20|166.29|163.79|166.27|163.77|166.3|163.8|166.26|163.76|4
1623953730000|2021-06-17 18:15:30|166.3|163.8|166.33|163.83|166.33|163.83|166.26|163.76|9
1623953740000|2021-06-17 18:15:40|166.34|163.84|166.36|163.86|166.36|163.86|166.34|163.84|7
1623953750000|2021-06-17 18:15:50|166.34|163.84|166.39|163.89|166.39|163.89|166.34|163.84|12
1623953760000|2021-06-17 18:16:00|166.37|163.87|166.4|163.9|166.4|163.9|166.35|163.85|8
1623953770000|2021-06-17 18:16:10|166.44|163.94|166.44|163.94|166.45|163.95|166.44|163.94|3
1623953780000|2021-06-17 18:16:20|166.43|163.93|166.44|163.94|166.44|163.94|166.43|163.93|2
1623953790000|2021-06-17 18:16:30|166.45|163.95|166.45|163.95|166.45|163.95|166.44|163.94|3
1623953800000|2021-06-17 18:16:40|166.44|163.94|166.32|163.82|166.45|163.95|166.32|163.82|15
1623953810000|2021-06-17 18:16:50|166.31|163.81|166.19|163.69|166.32|163.82|166.19|163.69|11
1623953820000|2021-06-17 18:17:00|166.18|163.68|166.18|163.68|166.18|163.68|166.17|163.67|3
1623953830000|2021-06-17 18:17:10|166.16|163.66|166.11|163.61|166.16|163.66|166.11|163.61|5
1623953840000|2021-06-17 18:17:20|166.1|163.6|166.17|163.67|166.17|163.67|166.1|163.6|14
1623953850000|2021-06-17 18:17:30|166.15|163.65|166.12|163.62|166.16|163.66|166.12|163.62|4
1623953860000|2021-06-17 18:17:40|166.11|163.61|166.11|163.61|166.12|163.62|166.11|163.61|3
1623953870000|2021-06-17 18:17:50|166.12|163.62|166.11|163.61|166.12|163.62|166.11|163.61|4
1623953880000|2021-06-17 18:18:00|166.1|163.6|166.12|163.62|166.13|163.63|166.1|163.6|7
1623953890000|2021-06-17 18:18:10|166.15|163.65|166.15|163.65|166.19|163.69|166.14|163.64|9
1623953900000|2021-06-17 18:18:20|166.16|163.66|166.16|163.66|166.16|163.66|166.16|163.66|1
1623953910000|2021-06-17 18:18:30|166.22|163.72|166.18|163.68|166.25|163.75|166.17|163.67|15
1623953920000|2021-06-17 18:18:40|166.19|163.69|166.22|163.72|166.22|163.72|166.19|163.69|6
1623953930000|2021-06-17 18:18:50|166.24|163.74|166.25|163.75|166.29|163.79|166.18|163.68|18
1623953940000|2021-06-17 18:19:00|166.23|163.73|166.34|163.84|166.34|163.84|166.23|163.73|11
1623953950000|2021-06-17 18:19:10|166.35|163.85|166.33|163.83|166.38|163.88|166.33|163.83|14
1623953960000|2021-06-17 18:19:20|166.31|163.81|166.29|163.79|166.32|163.82|166.29|163.79|7
1623953970000|2021-06-17 18:19:30|166.28|163.78|166.25|163.75|166.28|163.78|166.23|163.73|11
1623953980000|2021-06-17 18:19:40|166.24|163.74|166.21|163.71|166.24|163.74|166.21|163.71|4
1623953990000|2021-06-17 18:19:50|166.22|163.72|166.24|163.74|166.25|163.75|166.22|163.72|11
1623954000000|2021-06-17 18:20:00|166.23|163.73|166.15|163.65|166.24|163.74|166.15|163.65|12
1623954010000|2021-06-17 18:20:10|166.14|163.64|166.13|163.63|166.14|163.64|166.12|163.62|6
1623954020000|2021-06-17 18:20:20|166.12|163.62|166.13|163.63|166.15|163.65|166.12|163.62|8
1623954030000|2021-06-17 18:20:30|166.11|163.61|166.05|163.55|166.11|163.61|166.05|163.55|6
1623954040000|2021-06-17 18:20:40|166.06|163.56|166.02|163.52|166.06|163.56|166.02|163.52|10
1623954050000|2021-06-17 18:20:50|166.03|163.53|166.03|163.53|166.03|163.53|166.01|163.51|4
1623954060000|2021-06-17 18:21:00|166.02|163.52|166.02|163.52|166.02|163.52|166.02|163.52|1
1623954070000|2021-06-17 18:21:10|166.01|163.51|166.02|163.52|166.02|163.52|166.01|163.51|2
1623954090000|2021-06-17 18:21:30|166|163.5|165.99|163.49|166|163.5|165.98|163.48|4
1623954100000|2021-06-17 18:21:40|166|163.5|165.92|163.42|166|163.5|165.91|163.41|11
1623954110000|2021-06-17 18:21:50|165.91|163.41|165.92|163.42|165.92|163.42|165.91|163.41|2
1623954120000|2021-06-17 18:22:00|165.91|163.41|165.88|163.38|165.94|163.44|165.88|163.38|12
1623954130000|2021-06-17 18:22:10|165.9|163.4|165.86|163.36|165.9|163.4|165.86|163.36|5
1623954140000|2021-06-17 18:22:20|165.87|163.37|165.91|163.41|165.91|163.41|165.87|163.37|4
1623954160000|2021-06-17 18:22:40|165.9|163.4|165.92|163.42|165.92|163.42|165.88|163.38|5
1623954170000|2021-06-17 18:22:50|165.9|163.4|165.9|163.4|165.9|163.4|165.89|163.39|5
1623954180000|2021-06-17 18:23:00|165.91|163.41|165.88|163.38|165.92|163.42|165.88|163.38|9
1623954190000|2021-06-17 18:23:10|165.89|163.39|165.84|163.34|165.89|163.39|165.83|163.33|10
1623954200000|2021-06-17 18:23:20|165.83|163.33|165.82|163.32|165.83|163.33|165.82|163.32|2
1623954210000|2021-06-17 18:23:30|165.81|163.31|165.85|163.35|165.87|163.37|165.8|163.3|7
1623954220000|2021-06-17 18:23:40|165.86|163.36|165.82|163.32|165.86|163.36|165.81|163.31|9
1623954230000|2021-06-17 18:23:50|165.85|163.35|165.85|163.35|165.85|163.35|165.84|163.34|9
1623954240000|2021-06-17 18:24:00|165.87|163.37|165.88|163.38|165.9|163.4|165.86|163.36|7
1623954250000|2021-06-17 18:24:10|165.9|163.4|165.92|163.42|165.92|163.42|165.9|163.4|4
1623954260000|2021-06-17 18:24:20|165.93|163.43|165.99|163.49|166|163.5|165.93|163.43|10
1623954270000|2021-06-17 18:24:30|166|163.5|166.04|163.54|166.04|163.54|166|163.5|4
1623954280000|2021-06-17 18:24:40|166.01|163.51|166.04|163.54|166.04|163.54|165.99|163.49|11
1623954290000|2021-06-17 18:24:50|166.03|163.53|166.02|163.52|166.04|163.54|166.02|163.52|4
1623954300000|2021-06-17 18:25:00|166.03|163.53|166.01|163.51|166.03|163.53|165.97|163.47|11
1623954310000|2021-06-17 18:25:10|166|163.5|166|163.5|166.01|163.51|166|163.5|3
1623954320000|2021-06-17 18:25:20|165.99|163.49|165.94|163.44|165.99|163.49|165.93|163.43|4
1623954330000|2021-06-17 18:25:30|165.95|163.45|165.94|163.44|165.95|163.45|165.94|163.44|4
1623954340000|2021-06-17 18:25:40|165.95|163.45|166.02|163.52|166.03|163.53|165.95|163.45|9
1623954350000|2021-06-17 18:25:50|166.03|163.53|166.02|163.52|166.03|163.53|166.02|163.52|2
1623954370000|2021-06-17 18:26:10|166.03|163.53|166.03|163.53|166.03|163.53|166.02|163.52|9
1623954390000|2021-06-17 18:26:30|166.06|163.56|166.08|163.58|166.08|163.58|166.03|163.53|3
1623954400000|2021-06-17 18:26:40|166.03|163.53|166.11|163.61|166.11|163.61|166.03|163.53|12
1623954410000|2021-06-17 18:26:50|166.12|163.62|166.12|163.62|166.13|163.63|166.12|163.62|5
1623954420000|2021-06-17 18:27:00|166.13|163.63|166.11|163.61|166.13|163.63|166.11|163.61|5
1623954430000|2021-06-17 18:27:10|166.12|163.62|166.09|163.59|166.12|163.62|166.08|163.58|8
1623954440000|2021-06-17 18:27:20|166.1|163.6|166|163.5|166.1|163.6|166|163.5|14
1623954450000|2021-06-17 18:27:30|166.01|163.51|166.01|163.51|166.02|163.52|166|163.5|5
1623954460000|2021-06-17 18:27:40|166|163.5|165.96|163.46|166|163.5|165.96|163.46|5
1623954470000|2021-06-17 18:27:50|165.95|163.45|165.91|163.41|165.96|163.46|165.9|163.4|7
1623954480000|2021-06-17 18:28:00|165.9|163.4|165.9|163.4|165.91|163.41|165.9|163.4|5
1623954490000|2021-06-17 18:28:10|165.89|163.39|165.84|163.34|165.89|163.39|165.84|163.34|6
1623954500000|2021-06-17 18:28:20|165.88|163.38|165.94|163.44|165.95|163.45|165.88|163.38|11
1623954510000|2021-06-17 18:28:30|165.95|163.45|165.94|163.44|165.95|163.45|165.94|163.44|6
1623954520000|2021-06-17 18:28:40|165.95|163.45|165.96|163.46|165.98|163.48|165.95|163.45|6
1623954530000|2021-06-17 18:28:50|165.97|163.47|165.97|163.47|165.98|163.48|165.96|163.46|9
1623954540000|2021-06-17 18:29:00|165.98|163.48|165.96|163.46|165.98|163.48|165.96|163.46|3
1623954550000|2021-06-17 18:29:10|165.95|163.45|165.96|163.46|165.96|163.46|165.91|163.41|12
1623954560000|2021-06-17 18:29:20|165.99|163.49|165.95|163.45|165.99|163.49|165.95|163.45|9
1623954570000|2021-06-17 18:29:30|165.94|163.44|165.94|163.44|165.94|163.44|165.93|163.43|9
1623954580000|2021-06-17 18:29:40|165.93|163.43|165.93|163.43|165.94|163.44|165.93|163.43|7
1623954590000|2021-06-17 18:29:50|165.95|163.45|166|163.5|166|163.5|165.95|163.45|11
1623954600000|2021-06-17 18:30:00|165.99|163.49|165.93|163.43|165.99|163.49|165.93|163.43|9
1623954610000|2021-06-17 18:30:10|165.92|163.42|165.87|163.37|165.92|163.42|165.87|163.37|7
1623954620000|2021-06-17 18:30:20|165.86|163.36|165.77|163.27|165.87|163.37|165.77|163.27|10
1623954630000|2021-06-17 18:30:30|165.76|163.26|165.76|163.26|165.78|163.28|165.73|163.23|13
1623954640000|2021-06-17 18:30:40|165.77|163.27|165.75|163.25|165.77|163.27|165.75|163.25|2
1623954650000|2021-06-17 18:30:50|165.76|163.26|165.7|163.2|165.76|163.26|165.7|163.2|10
1623954660000|2021-06-17 18:31:00|165.71|163.21|165.7|163.2|165.72|163.22|165.69|163.19|7
1623954670000|2021-06-17 18:31:10|165.71|163.21|165.7|163.2|165.74|163.24|165.7|163.2|12
1623954680000|2021-06-17 18:31:20|165.69|163.19|165.6|163.1|165.7|163.2|165.6|163.1|14
1623954690000|2021-06-17 18:31:30|165.61|163.11|165.55|163.05|165.61|163.11|165.55|163.05|15
1623954700000|2021-06-17 18:31:40|165.54|163.04|165.54|163.04|165.57|163.07|165.52|163.02|18
1623954710000|2021-06-17 18:31:50|165.53|163.03|165.51|163.01|165.53|163.03|165.5|163|14
1623954720000|2021-06-17 18:32:00|165.5|163|165.49|162.99|165.52|163.02|165.48|162.98|13
1623954730000|2021-06-17 18:32:10|165.47|162.97|164.75|162.25|165.49|162.99|164.75|162.25|15
1623954740000|2021-06-17 18:32:20|164.67|162.17|164.52|162.02|164.68|162.18|164.52|162.02|18
1623954750000|2021-06-17 18:32:30|164.49|161.99|164.8|162.3|164.83|162.33|164.49|161.99|23
1623954760000|2021-06-17 18:32:40|164.83|162.33|165.01|162.51|165.03|162.53|164.83|162.33|18
1623954770000|2021-06-17 18:32:50|165|162.5|165.08|162.58|165.08|162.58|164.99|162.49|22
1623954780000|2021-06-17 18:33:00|165.03|162.53|165.07|162.57|165.07|162.57|165.01|162.51|18
1623954790000|2021-06-17 18:33:10|165.04|162.54|165.11|162.61|165.13|162.63|165.04|162.54|12
1623954800000|2021-06-17 18:33:20|165.12|162.62|165.05|162.55|165.12|162.62|165.03|162.53|16
1623954810000|2021-06-17 18:33:30|165.03|162.53|164.89|162.39|165.03|162.53|164.88|162.38|16
1623954820000|2021-06-17 18:33:40|164.88|162.38|164.85|162.35|164.88|162.38|164.66|162.16|22
1623954830000|2021-06-17 18:33:50|164.91|162.41|164.98|162.48|164.99|162.49|164.91|162.41|11
1623954840000|2021-06-17 18:34:00|164.99|162.49|165.32|162.82|165.32|162.82|164.99|162.49|23
1623954850000|2021-06-17 18:34:10|165.33|162.83|165.51|163.01|165.51|163.01|165.33|162.83|18
1623954860000|2021-06-17 18:34:20|165.53|163.03|165.57|163.07|165.59|163.09|165.51|163.01|17
1623954870000|2021-06-17 18:34:30|165.58|163.08|165.63|163.13|165.65|163.15|165.53|163.03|19
1623954880000|2021-06-17 18:34:40|165.67|163.17|165.87|163.37|165.89|163.39|165.67|163.17|14
1623954890000|2021-06-17 18:34:50|165.88|163.38|165.93|163.43|166.09|163.59|165.88|163.38|18
1623954900000|2021-06-17 18:35:00|165.95|163.45|165.96|163.46|166.01|163.51|165.88|163.38|19
1623954910000|2021-06-17 18:35:10|165.95|163.45|166.1|163.6|166.17|163.67|165.94|163.44|17
1623954920000|2021-06-17 18:35:20|166.11|163.61|166.18|163.68|166.19|163.69|166.07|163.57|19
1623954930000|2021-06-17 18:35:30|166.2|163.7|166.15|163.65|166.21|163.71|166.15|163.65|12
1623954940000|2021-06-17 18:35:40|166.12|163.62|166.13|163.63|166.24|163.74|166.12|163.62|16
1623954950000|2021-06-17 18:35:50|166.11|163.61|166.2|163.7|166.22|163.72|166.11|163.61|15
1623954960000|2021-06-17 18:36:00|166.21|163.71|166.05|163.55|166.21|163.71|166.05|163.55|21
1623954970000|2021-06-17 18:36:10|166.06|163.56|166.03|163.53|166.07|163.57|165.98|163.48|12
1623954980000|2021-06-17 18:36:20|165.98|163.48|165.81|163.31|165.98|163.48|165.78|163.28|17
1623954990000|2021-06-17 18:36:30|165.82|163.32|165.95|163.45|165.95|163.45|165.81|163.31|15
1623955000000|2021-06-17 18:36:40|165.96|163.46|165.98|163.48|166.04|163.54|165.95|163.45|17
1623955010000|2021-06-17 18:36:50|165.95|163.45|165.92|163.42|165.95|163.45|165.92|163.42|14
1623955020000|2021-06-17 18:37:00|165.84|163.34|165.69|163.19|165.84|163.34|165.64|163.14|15
1623955030000|2021-06-17 18:37:10|165.71|163.21|165.68|163.18|165.71|163.21|165.67|163.17|15
1623955040000|2021-06-17 18:37:20|165.7|163.2|165.82|163.32|165.82|163.32|165.69|163.19|12
1623955050000|2021-06-17 18:37:30|165.89|163.39|165.92|163.42|165.97|163.47|165.89|163.39|11
1623955060000|2021-06-17 18:37:40|165.9|163.4|165.9|163.4|165.92|163.42|165.86|163.36|9
1623955070000|2021-06-17 18:37:50|165.91|163.41|165.83|163.33|165.93|163.43|165.82|163.32|17
1623955080000|2021-06-17 18:38:00|165.8|163.3|165.6|163.1|165.8|163.3|165.6|163.1|16
1623955090000|2021-06-17 18:38:10|165.59|163.09|165.47|162.97|165.59|163.09|165.47|162.97|13
1623955100000|2021-06-17 18:38:20|165.48|162.98|165.4|162.9|165.49|162.99|165.4|162.9|15
1623955110000|2021-06-17 18:38:30|165.39|162.89|165.52|163.02|165.55|163.05|165.39|162.89|18
1623955120000|2021-06-17 18:38:40|165.53|163.03|165.52|163.02|165.54|163.04|165.49|162.99|17
1623955130000|2021-06-17 18:38:50|165.53|163.03|165.56|163.06|165.56|163.06|165.49|162.99|13
1623955140000|2021-06-17 18:39:00|165.55|163.05|165.48|162.98|165.59|163.09|165.47|162.97|16
1623955150000|2021-06-17 18:39:10|165.47|162.97|165.58|163.08|165.58|163.08|165.46|162.96|13
1623955160000|2021-06-17 18:39:20|165.61|163.11|165.65|163.15|165.65|163.15|165.6|163.1|17
1623955170000|2021-06-17 18:39:30|165.64|163.14|165.56|163.06|165.67|163.17|165.56|163.06|17
1623955180000|2021-06-17 18:39:40|165.52|163.02|165.5|163|165.53|163.03|165.49|162.99|15
1623955190000|2021-06-17 18:39:50|165.51|163.01|165.51|163.01|165.53|163.03|165.48|162.98|16
1623955200000|2021-06-17 18:40:00|165.5|163|165.47|162.97|165.51|163.01|165.47|162.97|9
1623955210000|2021-06-17 18:40:10|165.45|162.95|165.48|162.98|165.48|162.98|165.38|162.88|15
1623955220000|2021-06-17 18:40:20|165.49|162.99|165.55|163.05|165.59|163.09|165.49|162.99|18
1623955230000|2021-06-17 18:40:30|165.54|163.04|165.51|163.01|165.56|163.06|165.5|163|15
1623955240000|2021-06-17 18:40:40|165.5|163|165.51|163.01|165.53|163.03|165.5|163|6
1623955250000|2021-06-17 18:40:50|165.52|163.02|165.51|163.01|165.52|163.02|165.51|163.01|8
1623955260000|2021-06-17 18:41:00|165.52|163.02|165.52|163.02|165.53|163.03|165.51|163.01|9
1623955270000|2021-06-17 18:41:10|165.53|163.03|165.55|163.05|165.55|163.05|165.53|163.03|3
1623955280000|2021-06-17 18:41:20|165.54|163.04|165.54|163.04|165.55|163.05|165.54|163.04|5
1623955290000|2021-06-17 18:41:30|165.55|163.05|165.55|163.05|165.57|163.07|165.54|163.04|10
1623955300000|2021-06-17 18:41:40|165.54|163.04|165.69|163.19|165.71|163.21|165.54|163.04|17
1623955310000|2021-06-17 18:41:50|165.7|163.2|165.77|163.27|165.77|163.27|165.7|163.2|18
1623955320000|2021-06-17 18:42:00|165.78|163.28|165.69|163.19|165.79|163.29|165.67|163.17|17
1623955330000|2021-06-17 18:42:10|165.68|163.18|165.7|163.2|165.7|163.2|165.68|163.18|9
1623955340000|2021-06-17 18:42:20|165.68|163.18|165.72|163.22|165.76|163.26|165.68|163.18|14
1623955350000|2021-06-17 18:42:30|165.73|163.23|165.66|163.16|165.73|163.23|165.65|163.15|16
1623955360000|2021-06-17 18:42:40|165.64|163.14|165.55|163.05|165.66|163.16|165.55|163.05|16
1623955370000|2021-06-17 18:42:50|165.56|163.06|165.55|163.05|165.57|163.07|165.5|163|19
1623955380000|2021-06-17 18:43:00|165.56|163.06|165.55|163.05|165.56|163.06|165.53|163.03|15
1623955390000|2021-06-17 18:43:10|165.54|163.04|165.45|162.95|165.55|163.05|165.44|162.94|13
1623955400000|2021-06-17 18:43:20|165.46|162.96|165.46|162.96|165.51|163.01|165.43|162.93|14
1623955410000|2021-06-17 18:43:30|165.45|162.95|165.59|163.09|165.6|163.1|165.45|162.95|17
1623955420000|2021-06-17 18:43:40|165.6|163.1|165.61|163.11|165.62|163.12|165.59|163.09|12
1623955430000|2021-06-17 18:43:50|165.58|163.08|165.61|163.11|165.63|163.13|165.58|163.08|10
1623955440000|2021-06-17 18:44:00|165.62|163.12|165.49|162.99|165.62|163.12|165.49|162.99|15
1623955450000|2021-06-17 18:44:10|165.47|162.97|165.64|163.14|165.64|163.14|165.47|162.97|13
1623955460000|2021-06-17 18:44:20|165.65|163.15|165.65|163.15|165.66|163.16|165.64|163.14|7
1623955470000|2021-06-17 18:44:30|165.66|163.16|165.73|163.23|165.73|163.23|165.65|163.15|8
1623955480000|2021-06-17 18:44:40|165.75|163.25|165.68|163.18|165.75|163.25|165.67|163.17|12
1623955490000|2021-06-17 18:44:50|165.69|163.19|165.71|163.21|165.72|163.22|165.68|163.18|18
1623955500000|2021-06-17 18:45:00|165.7|163.2|165.68|163.18|165.71|163.21|165.67|163.17|11
1623955510000|2021-06-17 18:45:10|165.69|163.19|165.55|163.05|165.69|163.19|165.55|163.05|13
1623955520000|2021-06-17 18:45:20|165.56|163.06|165.56|163.06|165.6|163.1|165.55|163.05|8
1623955530000|2021-06-17 18:45:30|165.57|163.07|165.57|163.07|165.59|163.09|165.56|163.06|11
1623955540000|2021-06-17 18:45:40|165.58|163.08|165.62|163.12|165.62|163.12|165.57|163.07|10
1623955550000|2021-06-17 18:45:50|165.63|163.13|165.63|163.13|165.63|163.13|165.62|163.12|15
1623955560000|2021-06-17 18:46:00|165.62|163.12|165.53|163.03|165.62|163.12|165.53|163.03|15
1623955570000|2021-06-17 18:46:10|165.52|163.02|165.5|163|165.52|163.02|165.5|163|14
1623955580000|2021-06-17 18:46:20|165.49|162.99|165.48|162.98|165.5|163|165.48|162.98|4
1623955590000|2021-06-17 18:46:30|165.51|163.01|165.48|162.98|165.51|163.01|165.48|162.98|2
1623955600000|2021-06-17 18:46:40|165.53|163.03|165.5|163|165.53|163.03|165.5|163|9
1623955610000|2021-06-17 18:46:50|165.53|163.03|165.51|163.01|165.53|163.03|165.48|162.98|8
1623955620000|2021-06-17 18:47:00|165.52|163.02|165.62|163.12|165.63|163.13|165.48|162.98|12
1623955630000|2021-06-17 18:47:10|165.61|163.11|165.66|163.16|165.66|163.16|165.61|163.11|7
1623955640000|2021-06-17 18:47:20|165.63|163.13|165.58|163.08|165.64|163.14|165.56|163.06|19
1623955650000|2021-06-17 18:47:30|165.6|163.1|165.57|163.07|165.6|163.1|165.55|163.05|15
1623955660000|2021-06-17 18:47:40|165.58|163.08|165.62|163.12|165.62|163.12|165.57|163.07|8
1623955670000|2021-06-17 18:47:50|165.63|163.13|165.62|163.12|165.63|163.13|165.62|163.12|4
1623955680000|2021-06-17 18:48:00|165.6|163.1|165.61|163.11|165.61|163.11|165.6|163.1|12
1623955690000|2021-06-17 18:48:10|165.62|163.12|165.59|163.09|165.63|163.13|165.57|163.07|21
1623955700000|2021-06-17 18:48:20|165.6|163.1|165.58|163.08|165.6|163.1|165.57|163.07|12
1623955710000|2021-06-17 18:48:30|165.59|163.09|165.6|163.1|165.6|163.1|165.57|163.07|14
1623955720000|2021-06-17 18:48:40|165.59|163.09|165.71|163.21|165.72|163.22|165.57|163.07|19
1623955730000|2021-06-17 18:48:50|165.7|163.2|165.68|163.18|165.71|163.21|165.68|163.18|5
1623955740000|2021-06-17 18:49:00|165.69|163.19|165.71|163.21|165.72|163.22|165.69|163.19|11
1623955750000|2021-06-17 18:49:10|165.68|163.18|165.76|163.26|165.79|163.29|165.6|163.1|20
1623955760000|2021-06-17 18:49:20|165.74|163.24|165.93|163.43|165.93|163.43|165.74|163.24|13
1623955770000|2021-06-17 18:49:30|165.92|163.42|166|163.5|166.01|163.51|165.91|163.41|24
1623955780000|2021-06-17 18:49:40|166.02|163.52|166.16|163.66|166.16|163.66|166.01|163.51|15
1623955790000|2021-06-17 18:49:50|166.17|163.67|166.13|163.63|166.19|163.69|166.12|163.62|18
1623955800000|2021-06-17 18:50:00|166.12|163.62|166|163.5|166.12|163.62|166|163.5|18
1623955810000|2021-06-17 18:50:10|166.02|163.52|165.86|163.36|166.02|163.52|165.85|163.35|18
1623955820000|2021-06-17 18:50:20|165.85|163.35|165.79|163.29|165.86|163.36|165.79|163.29|11
1623955830000|2021-06-17 18:50:30|165.78|163.28|165.78|163.28|165.83|163.33|165.76|163.26|13
1623955840000|2021-06-17 18:50:40|165.79|163.29|165.8|163.3|165.81|163.31|165.75|163.25|12
1623955850000|2021-06-17 18:50:50|165.79|163.29|165.8|163.3|165.81|163.31|165.78|163.28|8
1623955860000|2021-06-17 18:51:00|165.81|163.31|165.8|163.3|165.81|163.31|165.79|163.29|6
1623955870000|2021-06-17 18:51:10|165.79|163.29|165.77|163.27|165.79|163.29|165.76|163.26|10
1623955880000|2021-06-17 18:51:20|165.76|163.26|165.76|163.26|165.77|163.27|165.76|163.26|5
1623955890000|2021-06-17 18:51:30|165.77|163.27|165.74|163.24|165.77|163.27|165.72|163.22|7
1623955900000|2021-06-17 18:51:40|165.72|163.22|165.74|163.24|165.75|163.25|165.7|163.2|10
1623955910000|2021-06-17 18:51:50|165.75|163.25|165.75|163.25|165.77|163.27|165.75|163.25|4
1623955920000|2021-06-17 18:52:00|165.74|163.24|165.76|163.26|165.76|163.26|165.74|163.24|4
1623955930000|2021-06-17 18:52:10|165.75|163.25|165.75|163.25|165.75|163.25|165.75|163.25|1
1623955940000|2021-06-17 18:52:20|165.72|163.22|165.6|163.1|165.72|163.22|165.6|163.1|8
1623955950000|2021-06-17 18:52:30|165.57|163.07|165.59|163.09|165.61|163.11|165.57|163.07|6
1623955960000|2021-06-17 18:52:40|165.58|163.08|165.6|163.1|165.6|163.1|165.58|163.08|9
1623955970000|2021-06-17 18:52:50|165.59|163.09|165.6|163.1|165.61|163.11|165.59|163.09|4
1623955980000|2021-06-17 18:53:00|165.59|163.09|165.58|163.08|165.59|163.09|165.57|163.07|10
1623955990000|2021-06-17 18:53:10|165.59|163.09|165.58|163.08|165.59|163.09|165.58|163.08|8
1623956000000|2021-06-17 18:53:20|165.57|163.07|165.58|163.08|165.59|163.09|165.57|163.07|8
1623956010000|2021-06-17 18:53:30|165.57|163.07|165.58|163.08|165.58|163.08|165.57|163.07|2
1623956020000|2021-06-17 18:53:40|165.59|163.09|165.59|163.09|165.6|163.1|165.58|163.08|5
1623956030000|2021-06-17 18:53:50|165.6|163.1|165.56|163.06|165.62|163.12|165.56|163.06|14
1623956040000|2021-06-17 18:54:00|165.55|163.05|165.55|163.05|165.55|163.05|165.53|163.03|13
1623956050000|2021-06-17 18:54:10|165.54|163.04|165.6|163.1|165.61|163.11|165.53|163.03|13
1623956060000|2021-06-17 18:54:20|165.61|163.11|165.59|163.09|165.62|163.12|165.58|163.08|11
1623956070000|2021-06-17 18:54:30|165.58|163.08|165.57|163.07|165.58|163.08|165.56|163.06|12
1623956080000|2021-06-17 18:54:40|165.6|163.1|165.62|163.12|165.64|163.14|165.57|163.07|12
1623956090000|2021-06-17 18:54:50|165.61|163.11|165.58|163.08|165.62|163.12|165.58|163.08|6
1623956100000|2021-06-17 18:55:00|165.59|163.09|165.54|163.04|165.59|163.09|165.54|163.04|14
1623956110000|2021-06-17 18:55:10|165.53|163.03|165.57|163.07|165.57|163.07|165.53|163.03|13
1623956120000|2021-06-17 18:55:20|165.6|163.1|165.6|163.1|165.67|163.17|165.58|163.08|15
1623956130000|2021-06-17 18:55:30|165.62|163.12|165.59|163.09|165.63|163.13|165.55|163.05|8
1623956140000|2021-06-17 18:55:40|165.62|163.12|165.62|163.12|165.63|163.13|165.61|163.11|11
1623956150000|2021-06-17 18:55:50|165.61|163.11|165.61|163.11|165.63|163.13|165.6|163.1|8
1623956160000|2021-06-17 18:56:00|165.62|163.12|165.53|163.03|165.62|163.12|165.53|163.03|9
1623956170000|2021-06-17 18:56:10|165.52|163.02|165.42|162.92|165.52|163.02|165.42|162.92|4
1623956180000|2021-06-17 18:56:20|165.43|162.93|165.51|163.01|165.53|163.03|165.41|162.91|19
1623956190000|2021-06-17 18:56:30|165.5|163|165.58|163.08|165.58|163.08|165.48|162.98|12
1623956200000|2021-06-17 18:56:40|165.57|163.07|165.53|163.03|165.57|163.07|165.51|163.01|12
1623956210000|2021-06-17 18:56:50|165.51|163.01|165.55|163.05|165.56|163.06|165.51|163.01|6
1623956220000|2021-06-17 18:57:00|165.54|163.04|165.54|163.04|165.54|163.04|165.51|163.01|5
1623956230000|2021-06-17 18:57:10|165.53|163.03|165.54|163.04|165.54|163.04|165.48|162.98|12
1623956240000|2021-06-17 18:57:20|165.53|163.03|165.59|163.09|165.61|163.11|165.52|163.02|14
1623956250000|2021-06-17 18:57:30|165.58|163.08|165.61|163.11|165.62|163.12|165.58|163.08|7
1623956260000|2021-06-17 18:57:40|165.6|163.1|165.6|163.1|165.61|163.11|165.58|163.08|9
1623956270000|2021-06-17 18:57:50|165.61|163.11|165.61|163.11|165.63|163.13|165.6|163.1|9
1623956280000|2021-06-17 18:58:00|165.62|163.12|165.58|163.08|165.62|163.12|165.56|163.06|11
1623956290000|2021-06-17 18:58:10|165.57|163.07|165.53|163.03|165.57|163.07|165.53|163.03|11
1623956300000|2021-06-17 18:58:20|165.52|163.02|165.51|163.01|165.52|163.02|165.51|163.01|6
1623956310000|2021-06-17 18:58:30|165.52|163.02|165.49|162.99|165.52|163.02|165.49|162.99|11
1623956320000|2021-06-17 18:58:40|165.47|162.97|165.49|162.99|165.49|162.99|165.46|162.96|7
1623956330000|2021-06-17 18:58:50|165.5|163|165.49|162.99|165.52|163.02|165.48|162.98|12
1623956340000|2021-06-17 18:59:00|165.48|162.98|165.55|163.05|165.58|163.08|165.44|162.94|18
1623956350000|2021-06-17 18:59:10|165.56|163.06|165.54|163.04|165.57|163.07|165.54|163.04|9
1623956360000|2021-06-17 18:59:20|165.55|163.05|165.56|163.06|165.56|163.06|165.55|163.05|4
1623956370000|2021-06-17 18:59:30|165.54|163.04|165.52|163.02|165.54|163.04|165.52|163.02|5
1623956380000|2021-06-17 18:59:40|165.51|163.01|165.53|163.03|165.54|163.04|165.51|163.01|8
1623956390000|2021-06-17 18:59:50|165.52|163.02|165.47|162.97|165.54|163.04|165.47|162.97|9
1623956400000|2021-06-17 19:00:00|165.48|162.98|165.32|162.82|165.49|162.99|165.32|162.82|14
1623956410000|2021-06-17 19:00:10|165.3|162.8|165.29|162.79|165.3|162.8|165.28|162.78|9
1623956420000|2021-06-17 19:00:20|165.3|162.8|165.31|162.81|165.37|162.87|165.3|162.8|14
1623956430000|2021-06-17 19:00:30|165.3|162.8|165.26|162.76|165.3|162.8|165.26|162.76|8
1623956440000|2021-06-17 19:00:40|165.25|162.75|165.2|162.7|165.26|162.76|165.2|162.7|10
1623956450000|2021-06-17 19:00:50|165.18|162.68|165.03|162.53|165.18|162.68|165.02|162.52|16
1623956460000|2021-06-17 19:01:00|165.01|162.51|165.09|162.59|165.09|162.59|164.99|162.49|18
1623956470000|2021-06-17 19:01:10|165.11|162.61|165.15|162.65|165.19|162.69|165.11|162.61|11
1623956480000|2021-06-17 19:01:20|165.16|162.66|165.14|162.64|165.17|162.67|165.11|162.61|12
1623956490000|2021-06-17 19:01:30|165.15|162.65|165.12|162.62|165.16|162.66|165.12|162.62|12
1623956500000|2021-06-17 19:01:40|165.11|162.61|165.14|162.64|165.14|162.64|165.1|162.6|12
1623956510000|2021-06-17 19:01:50|165.15|162.65|165.13|162.63|165.15|162.65|165.11|162.61|10
1623956520000|2021-06-17 19:02:00|165.14|162.64|165.09|162.59|165.14|162.64|165.09|162.59|14
1623956530000|2021-06-17 19:02:10|165.11|162.61|165.11|162.61|165.11|162.61|165.08|162.58|9
1623956540000|2021-06-17 19:02:20|165.13|162.63|165.22|162.72|165.22|162.72|165.12|162.62|14
1623956550000|2021-06-17 19:02:30|165.24|162.74|165.22|162.72|165.24|162.74|165.2|162.7|12
1623956560000|2021-06-17 19:02:40|165.21|162.71|165.26|162.76|165.28|162.78|165.21|162.71|11
1623956570000|2021-06-17 19:02:50|165.27|162.77|165.23|162.73|165.27|162.77|165.23|162.73|6
1623956580000|2021-06-17 19:03:00|165.27|162.77|165.17|162.67|165.27|162.77|165.16|162.66|14
1623956590000|2021-06-17 19:03:10|165.16|162.66|165.15|162.65|165.16|162.66|165.14|162.64|6
1623956600000|2021-06-17 19:03:20|165.14|162.64|165.14|162.64|165.15|162.65|165.13|162.63|7
1623956610000|2021-06-17 19:03:30|165.15|162.65|165.12|162.62|165.15|162.65|165.12|162.62|6
1623956620000|2021-06-17 19:03:40|165.11|162.61|165.03|162.53|165.15|162.65|165.03|162.53|14
1623956630000|2021-06-17 19:03:50|165.04|162.54|165.03|162.53|165.06|162.56|165.02|162.52|11
1623956640000|2021-06-17 19:04:00|165.02|162.52|164.92|162.42|165.02|162.52|164.92|162.42|9
1623956650000|2021-06-17 19:04:10|164.91|162.41|164.99|162.49|165.01|162.51|164.9|162.4|18
1623956660000|2021-06-17 19:04:20|165|162.5|164.98|162.48|165|162.5|164.97|162.47|5
1623956670000|2021-06-17 19:04:30|164.96|162.46|165|162.5|165.01|162.51|164.96|162.46|13
1623956680000|2021-06-17 19:04:40|165.01|162.51|165|162.5|165.01|162.51|164.99|162.49|9
1623956690000|2021-06-17 19:04:50|165.01|162.51|165.02|162.52|165.03|162.53|165|162.5|5
1623956700000|2021-06-17 19:05:00|165.03|162.53|165.04|162.54|165.06|162.56|165.01|162.51|12
1623956710000|2021-06-17 19:05:10|165.03|162.53|165.08|162.58|165.08|162.58|165.03|162.53|10
1623956720000|2021-06-17 19:05:20|165.09|162.59|165.21|162.71|165.24|162.74|165.07|162.57|20
1623956730000|2021-06-17 19:05:30|165.2|162.7|165.2|162.7|165.24|162.74|165.14|162.64|14
1623956740000|2021-06-17 19:05:40|165.19|162.69|165.19|162.69|165.23|162.73|165.17|162.67|17
1623956750000|2021-06-17 19:05:50|165.2|162.7|165.29|162.79|165.31|162.81|165.19|162.69|19
1623956760000|2021-06-17 19:06:00|165.31|162.81|165.29|162.79|165.31|162.81|165.29|162.79|10
1623956770000|2021-06-17 19:06:10|165.3|162.8|165.53|163.03|165.53|163.03|165.29|162.79|15
1623956780000|2021-06-17 19:06:20|165.48|162.98|165.54|163.04|165.58|163.08|165.48|162.98|11
1623956790000|2021-06-17 19:06:30|165.52|163.02|165.54|163.04|165.55|163.05|165.51|163.01|8
1623956800000|2021-06-17 19:06:40|165.56|163.06|165.58|163.08|165.59|163.09|165.54|163.04|9
1623956810000|2021-06-17 19:06:50|165.59|163.09|165.62|163.12|165.62|163.12|165.56|163.06|10
1623956820000|2021-06-17 19:07:00|165.61|163.11|165.52|163.02|165.61|163.11|165.5|163|15
1623956830000|2021-06-17 19:07:10|165.51|163.01|165.53|163.03|165.54|163.04|165.5|163|11
1623956840000|2021-06-17 19:07:20|165.55|163.05|165.63|163.13|165.63|163.13|165.55|163.05|15
1623956850000|2021-06-17 19:07:30|165.66|163.16|165.65|163.15|165.66|163.16|165.61|163.11|16
1623956860000|2021-06-17 19:07:40|165.64|163.14|165.63|163.13|165.65|163.15|165.62|163.12|11
1623956870000|2021-06-17 19:07:50|165.62|163.12|165.59|163.09|165.62|163.12|165.57|163.07|8
1623956880000|2021-06-17 19:08:00|165.58|163.08|165.47|162.97|165.58|163.08|165.47|162.97|12
1623956890000|2021-06-17 19:08:10|165.46|162.96|165.48|162.98|165.49|162.99|165.46|162.96|4
1623956900000|2021-06-17 19:08:20|165.49|162.99|165.46|162.96|165.49|162.99|165.46|162.96|4
1623956910000|2021-06-17 19:08:30|165.45|162.95|165.43|162.93|165.45|162.95|165.42|162.92|9
1623956920000|2021-06-17 19:08:40|165.44|162.94|165.43|162.93|165.44|162.94|165.42|162.92|6
1623956930000|2021-06-17 19:08:50|165.42|162.92|165.34|162.84|165.42|162.92|165.33|162.83|10
1623956940000|2021-06-17 19:09:00|165.33|162.83|165.31|162.81|165.33|162.83|165.31|162.81|2
1623956950000|2021-06-17 19:09:10|165.3|162.8|165.28|162.78|165.3|162.8|165.27|162.77|7
1623956960000|2021-06-17 19:09:20|165.32|162.82|165.3|162.8|165.33|162.83|165.3|162.8|8
1623956970000|2021-06-17 19:09:30|165.29|162.79|165.3|162.8|165.3|162.8|165.29|162.79|2
1623956980000|2021-06-17 19:09:40|165.31|162.81|165.42|162.92|165.42|162.92|165.31|162.81|13
1623956990000|2021-06-17 19:09:50|165.43|162.93|165.45|162.95|165.45|162.95|165.42|162.92|4
1623957000000|2021-06-17 19:10:00|165.46|162.96|165.36|162.86|165.46|162.96|165.36|162.86|12
1623957010000|2021-06-17 19:10:10|165.37|162.87|165.42|162.92|165.42|162.92|165.36|162.86|12
1623957020000|2021-06-17 19:10:20|165.43|162.93|165.43|162.93|165.44|162.94|165.43|162.93|5
1623957030000|2021-06-17 19:10:30|165.42|162.92|165.38|162.88|165.43|162.93|165.37|162.87|10
1623957040000|2021-06-17 19:10:40|165.37|162.87|165.41|162.91|165.42|162.92|165.37|162.87|9
1623957050000|2021-06-17 19:10:50|165.4|162.9|165.39|162.89|165.4|162.9|165.37|162.87|6
1623957060000|2021-06-17 19:11:00|165.4|162.9|165.44|162.94|165.45|162.95|165.39|162.89|13
1623957070000|2021-06-17 19:11:10|165.45|162.95|165.5|163|165.51|163.01|165.41|162.91|13
1623957080000|2021-06-17 19:11:20|165.51|163.01|165.49|162.99|165.51|163.01|165.47|162.97|7
1623957090000|2021-06-17 19:11:30|165.5|163|165.52|163.02|165.54|163.04|165.5|163|12
1623957100000|2021-06-17 19:11:40|165.53|163.03|165.54|163.04|165.54|163.04|165.51|163.01|7
1623957110000|2021-06-17 19:11:50|165.53|163.03|165.53|163.03|165.54|163.04|165.52|163.02|8
1623957120000|2021-06-17 19:12:00|165.54|163.04|165.39|162.89|165.55|163.05|165.39|162.89|15
1623957130000|2021-06-17 19:12:10|165.38|162.88|165.49|162.99|165.49|162.99|165.36|162.86|18
1623957140000|2021-06-17 19:12:20|165.48|162.98|165.51|163.01|165.55|163.05|165.48|162.98|12
1623957150000|2021-06-17 19:12:30|165.5|163|165.52|163.02|165.52|163.02|165.48|162.98|11
1623957160000|2021-06-17 19:12:40|165.5|163|165.57|163.07|165.58|163.08|165.5|163|11
1623957170000|2021-06-17 19:12:50|165.58|163.08|165.5|163|165.58|163.08|165.48|162.98|11
1623957180000|2021-06-17 19:13:00|165.48|162.98|165.43|162.93|165.48|162.98|165.43|162.93|13
1623957190000|2021-06-17 19:13:10|165.42|162.92|165.52|163.02|165.52|163.02|165.42|162.92|8
1623957200000|2021-06-17 19:13:20|165.5|163|165.5|163|165.5|163|165.5|163|1
1623957210000|2021-06-17 19:13:30|165.52|163.02|165.59|163.09|165.62|163.12|165.52|163.02|15
1623957220000|2021-06-17 19:13:40|165.58|163.08|165.58|163.08|165.61|163.11|165.56|163.06|11
1623957230000|2021-06-17 19:13:50|165.59|163.09|165.57|163.07|165.6|163.1|165.52|163.02|17
1623957240000|2021-06-17 19:14:00|165.59|163.09|165.5|163|165.59|163.09|165.5|163|19
1623957250000|2021-06-17 19:14:10|165.52|163.02|165.64|163.14|165.64|163.14|165.51|163.01|16
1623957260000|2021-06-17 19:14:20|165.63|163.13|165.57|163.07|165.64|163.14|165.55|163.05|13
1623957270000|2021-06-17 19:14:30|165.55|163.05|165.56|163.06|165.59|163.09|165.55|163.05|9
1623957280000|2021-06-17 19:14:40|165.57|163.07|165.58|163.08|165.63|163.13|165.56|163.06|8
1623957290000|2021-06-17 19:14:50|165.57|163.07|165.43|162.93|165.57|163.07|165.42|162.92|10
1623957300000|2021-06-17 19:15:00|165.42|162.92|165.31|162.81|165.43|162.93|165.31|162.81|16
1623957310000|2021-06-17 19:15:10|165.32|162.82|165.28|162.78|165.33|162.83|165.28|162.78|11
1623957320000|2021-06-17 19:15:20|165.25|162.75|165.22|162.72|165.26|162.76|165.22|162.72|11
1623957330000|2021-06-17 19:15:30|165.23|162.73|165.26|162.76|165.26|162.76|165.21|162.71|12
1623957340000|2021-06-17 19:15:40|165.25|162.75|165.23|162.73|165.26|162.76|165.22|162.72|13
1623957350000|2021-06-17 19:15:50|165.22|162.72|165.22|162.72|165.22|162.72|165.22|162.72|1
1623957360000|2021-06-17 19:16:00|165.21|162.71|165.17|162.67|165.21|162.71|165.17|162.67|4
1623957370000|2021-06-17 19:16:10|165.18|162.68|165.11|162.61|165.18|162.68|165.11|162.61|11
1623957380000|2021-06-17 19:16:20|165.1|162.6|165.1|162.6|165.12|162.62|165.07|162.57|13
1623957390000|2021-06-17 19:16:30|165.11|162.61|165.13|162.63|165.14|162.64|165.11|162.61|7
1623957400000|2021-06-17 19:16:40|165.14|162.64|165.14|162.64|165.14|162.64|165.13|162.63|7
1623957410000|2021-06-17 19:16:50|165.13|162.63|165.13|162.63|165.16|162.66|165.13|162.63|8
1623957420000|2021-06-17 19:17:00|165.16|162.66|165.1|162.6|165.17|162.67|165.1|162.6|10
1623957430000|2021-06-17 19:17:10|165.09|162.59|165.16|162.66|165.17|162.67|165.07|162.57|10
1623957440000|2021-06-17 19:17:20|165.14|162.64|165.15|162.65|165.15|162.65|165.14|162.64|4
1623957450000|2021-06-17 19:17:30|165.14|162.64|165.14|162.64|165.15|162.65|165.13|162.63|9
1623957460000|2021-06-17 19:17:40|165.13|162.63|165.14|162.64|165.14|162.64|165.13|162.63|2
1623957470000|2021-06-17 19:17:50|165.15|162.65|165.16|162.66|165.17|162.67|165.14|162.64|9
1623957480000|2021-06-17 19:18:00|165.15|162.65|165.05|162.55|165.17|162.67|165.04|162.54|14
1623957490000|2021-06-17 19:18:10|165.04|162.54|165.04|162.54|165.04|162.54|165.03|162.53|7
1623957500000|2021-06-17 19:18:20|165.03|162.53|165.03|162.53|165.03|162.53|165.01|162.51|5
1623957510000|2021-06-17 19:18:30|165.02|162.52|165.04|162.54|165.05|162.55|165.02|162.52|10
1623957520000|2021-06-17 19:18:40|165.03|162.53|165.08|162.58|165.08|162.58|165.03|162.53|9
1623957530000|2021-06-17 19:18:50|165.07|162.57|165.04|162.54|165.07|162.57|165.04|162.54|6
1623957540000|2021-06-17 19:19:00|165.03|162.53|165.02|162.52|165.05|162.55|165.02|162.52|6
1623957550000|2021-06-17 19:19:10|165.03|162.53|165.12|162.62|165.12|162.62|165.03|162.53|15
1623957560000|2021-06-17 19:19:20|165.13|162.63|165.11|162.61|165.13|162.63|165.1|162.6|7
1623957570000|2021-06-17 19:19:30|165.12|162.62|165.3|162.8|165.3|162.8|165.12|162.62|16
1623957580000|2021-06-17 19:19:40|165.32|162.82|165.35|162.85|165.42|162.92|165.32|162.82|15
1623957590000|2021-06-17 19:19:50|165.36|162.86|165.62|163.12|165.62|163.12|165.29|162.79|25
1623957600000|2021-06-17 19:20:00|165.65|163.15|165.58|163.08|165.72|163.22|165.57|163.07|18
1623957610000|2021-06-17 19:20:10|165.56|163.06|165.53|163.03|165.56|163.06|165.51|163.01|9
1623957620000|2021-06-17 19:20:20|165.55|163.05|165.59|163.09|165.6|163.1|165.55|163.05|12
1623957630000|2021-06-17 19:20:30|165.57|163.07|165.62|163.12|165.63|163.13|165.57|163.07|17
1623957640000|2021-06-17 19:20:40|165.63|163.13|165.63|163.13|165.65|163.15|165.62|163.12|13
1623957650000|2021-06-17 19:20:50|165.65|163.15|165.57|163.07|165.65|163.15|165.57|163.07|13
1623957660000|2021-06-17 19:21:00|165.56|163.06|165.6|163.1|165.6|163.1|165.56|163.06|6
1623957670000|2021-06-17 19:21:10|165.59|163.09|165.6|163.1|165.62|163.12|165.59|163.09|6
1623957680000|2021-06-17 19:21:20|165.61|163.11|165.6|163.1|165.64|163.14|165.58|163.08|14
1623957690000|2021-06-17 19:21:30|165.7|163.2|165.69|163.19|165.73|163.23|165.66|163.16|17
1623957700000|2021-06-17 19:21:40|165.7|163.2|165.7|163.2|165.71|163.21|165.69|163.19|9
1623957710000|2021-06-17 19:21:50|165.71|163.21|165.74|163.24|165.74|163.24|165.7|163.2|4
1623957720000|2021-06-17 19:22:00|165.75|163.25|165.71|163.21|165.75|163.25|165.71|163.21|7
1623957730000|2021-06-17 19:22:10|165.75|163.25|165.74|163.24|165.76|163.26|165.73|163.23|12
1623957740000|2021-06-17 19:22:20|165.75|163.25|165.83|163.33|165.83|163.33|165.74|163.24|10
1623957750000|2021-06-17 19:22:30|165.82|163.32|165.75|163.25|165.88|163.38|165.75|163.25|13
1623957760000|2021-06-17 19:22:40|165.77|163.27|165.75|163.25|165.8|163.3|165.74|163.24|8
1623957770000|2021-06-17 19:22:50|165.76|163.26|165.7|163.2|165.76|163.26|165.7|163.2|12
1623957780000|2021-06-17 19:23:00|165.71|163.21|165.6|163.1|165.71|163.21|165.6|163.1|13
1623957790000|2021-06-17 19:23:10|165.59|163.09|165.59|163.09|165.6|163.1|165.55|163.05|10
1623957800000|2021-06-17 19:23:20|165.58|163.08|165.56|163.06|165.59|163.09|165.56|163.06|9
1623957810000|2021-06-17 19:23:30|165.55|163.05|165.67|163.17|165.69|163.19|165.55|163.05|13
1623957820000|2021-06-17 19:23:40|165.65|163.15|165.7|163.2|165.7|163.2|165.65|163.15|9
1623957830000|2021-06-17 19:23:50|165.69|163.19|165.7|163.2|165.71|163.21|165.67|163.17|5
1623957840000|2021-06-17 19:24:00|165.68|163.18|165.63|163.13|165.69|163.19|165.62|163.12|9
1623957850000|2021-06-17 19:24:10|165.64|163.14|165.64|163.14|165.64|163.14|165.62|163.12|7
1623957860000|2021-06-17 19:24:20|165.63|163.13|165.78|163.28|165.79|163.29|165.63|163.13|14
1623957870000|2021-06-17 19:24:30|165.79|163.29|165.75|163.25|165.79|163.29|165.74|163.24|12
1623957880000|2021-06-17 19:24:40|165.76|163.26|165.74|163.24|165.78|163.28|165.72|163.22|11
1623957890000|2021-06-17 19:24:50|165.73|163.23|165.74|163.24|165.75|163.25|165.73|163.23|6
1623957900000|2021-06-17 19:25:00|165.75|163.25|165.65|163.15|165.75|163.25|165.65|163.15|10
1623957910000|2021-06-17 19:25:10|165.64|163.14|165.67|163.17|165.67|163.17|165.64|163.14|12
1623957920000|2021-06-17 19:25:20|165.68|163.18|165.65|163.15|165.68|163.18|165.64|163.14|9
1623957930000|2021-06-17 19:25:30|165.64|163.14|165.63|163.13|165.64|163.14|165.63|163.13|2
1623957940000|2021-06-17 19:25:40|165.64|163.14|165.63|163.13|165.65|163.15|165.63|163.13|10
1623957950000|2021-06-17 19:25:50|165.64|163.14|165.49|162.99|165.64|163.14|165.49|162.99|10
1623957960000|2021-06-17 19:26:00|165.51|163.01|165.47|162.97|165.51|163.01|165.47|162.97|13
1623957970000|2021-06-17 19:26:10|165.48|162.98|165.54|163.04|165.54|163.04|165.47|162.97|7
1623957980000|2021-06-17 19:26:20|165.53|163.03|165.59|163.09|165.62|163.12|165.53|163.03|11
1623957990000|2021-06-17 19:26:30|165.58|163.08|165.54|163.04|165.59|163.09|165.54|163.04|8
1623958000000|2021-06-17 19:26:40|165.55|163.05|165.58|163.08|165.6|163.1|165.55|163.05|10
1623958010000|2021-06-17 19:26:50|165.57|163.07|165.59|163.09|165.59|163.09|165.57|163.07|6
1623958020000|2021-06-17 19:27:00|165.58|163.08|165.57|163.07|165.58|163.08|165.56|163.06|10
1623958030000|2021-06-17 19:27:10|165.56|163.06|165.59|163.09|165.59|163.09|165.56|163.06|8
1623958040000|2021-06-17 19:27:20|165.6|163.1|165.6|163.1|165.61|163.11|165.58|163.08|7
1623958050000|2021-06-17 19:27:30|165.58|163.08|165.61|163.11|165.62|163.12|165.58|163.08|8
1623958060000|2021-06-17 19:27:40|165.62|163.12|165.67|163.17|165.67|163.17|165.62|163.12|8
1623958070000|2021-06-17 19:27:50|165.66|163.16|165.7|163.2|165.7|163.2|165.66|163.16|6
1623958080000|2021-06-17 19:28:00|165.68|163.18|165.62|163.12|165.68|163.18|165.62|163.12|3
1623958090000|2021-06-17 19:28:10|165.63|163.13|165.62|163.12|165.63|163.13|165.62|163.12|2
1623958100000|2021-06-17 19:28:20|165.63|163.13|165.63|163.13|165.63|163.13|165.62|163.12|7
1623958110000|2021-06-17 19:28:30|165.62|163.12|165.56|163.06|165.63|163.13|165.55|163.05|8
1623958120000|2021-06-17 19:28:40|165.55|163.05|165.58|163.08|165.6|163.1|165.55|163.05|15
1623958130000|2021-06-17 19:28:50|165.57|163.07|165.58|163.08|165.58|163.08|165.56|163.06|9
1623958140000|2021-06-17 19:29:00|165.57|163.07|165.56|163.06|165.57|163.07|165.56|163.06|2
1623958150000|2021-06-17 19:29:10|165.55|163.05|165.5|163|165.55|163.05|165.49|162.99|9
1623958160000|2021-06-17 19:29:20|165.48|162.98|165.63|163.13|165.63|163.13|165.48|162.98|8
1623958170000|2021-06-17 19:29:30|165.61|163.11|165.63|163.13|165.64|163.14|165.61|163.11|8
1623958190000|2021-06-17 19:29:50|165.62|163.12|165.62|163.12|165.62|163.12|165.61|163.11|3
1623958200000|2021-06-17 19:30:00|165.63|163.13|165.6|163.1|165.63|163.13|165.6|163.1|3
1623958210000|2021-06-17 19:30:10|165.59|163.09|165.5|163|165.59|163.09|165.5|163|11
1623958220000|2021-06-17 19:30:20|165.49|162.99|165.5|163|165.51|163.01|165.49|162.99|4
1623958230000|2021-06-17 19:30:30|165.49|162.99|165.48|162.98|165.5|163|165.47|162.97|12
1623958240000|2021-06-17 19:30:40|165.49|162.99|165.51|163.01|165.51|163.01|165.48|162.98|8
1623958250000|2021-06-17 19:30:50|165.5|163|165.5|163|165.53|163.03|165.49|162.99|13
1623958260000|2021-06-17 19:31:00|165.49|162.99|165.55|163.05|165.57|163.07|165.49|162.99|11
1623958270000|2021-06-17 19:31:10|165.56|163.06|165.56|163.06|165.56|163.06|165.56|163.06|1
1623958280000|2021-06-17 19:31:20|165.6|163.1|165.62|163.12|165.63|163.13|165.6|163.1|8
1623958290000|2021-06-17 19:31:30|165.61|163.11|165.64|163.14|165.66|163.16|165.61|163.11|8
1623958300000|2021-06-17 19:31:40|165.65|163.15|165.64|163.14|165.65|163.15|165.63|163.13|4
1623958310000|2021-06-17 19:31:50|165.63|163.13|165.76|163.26|165.77|163.27|165.62|163.12|14
1623958320000|2021-06-17 19:32:00|165.77|163.27|165.79|163.29|165.83|163.33|165.77|163.27|10
1623958330000|2021-06-17 19:32:10|165.78|163.28|165.75|163.25|165.8|163.3|165.73|163.23|13
1623958340000|2021-06-17 19:32:20|165.76|163.26|165.75|163.25|165.77|163.27|165.75|163.25|9
1623958350000|2021-06-17 19:32:30|165.72|163.22|165.7|163.2|165.72|163.22|165.69|163.19|9
1623958360000|2021-06-17 19:32:40|165.69|163.19|165.64|163.14|165.7|163.2|165.64|163.14|7
1623958370000|2021-06-17 19:32:50|165.65|163.15|165.65|163.15|165.65|163.15|165.64|163.14|5
1623958380000|2021-06-17 19:33:00|165.64|163.14|165.62|163.12|165.65|163.15|165.61|163.11|10
1623958390000|2021-06-17 19:33:10|165.63|163.13|165.62|163.12|165.63|163.13|165.62|163.12|2
1623958400000|2021-06-17 19:33:20|165.64|163.14|165.65|163.15|165.65|163.15|165.64|163.14|4
1623958410000|2021-06-17 19:33:30|165.64|163.14|165.64|163.14|165.64|163.14|165.64|163.14|1
1623958420000|2021-06-17 19:33:40|165.65|163.15|165.65|163.15|165.65|163.15|165.65|163.15|1
1623958430000|2021-06-17 19:33:50|165.64|163.14|165.66|163.16|165.66|163.16|165.64|163.14|2
1623958440000|2021-06-17 19:34:00|165.64|163.14|165.63|163.13|165.64|163.14|165.62|163.12|4
1623958450000|2021-06-17 19:34:10|165.62|163.12|165.61|163.11|165.63|163.13|165.61|163.11|4
1623958460000|2021-06-17 19:34:20|165.62|163.12|165.6|163.1|165.62|163.12|165.6|163.1|5
1623958470000|2021-06-17 19:34:30|165.59|163.09|165.61|163.11|165.61|163.11|165.59|163.09|3
1623958480000|2021-06-17 19:34:40|165.6|163.1|165.53|163.03|165.6|163.1|165.53|163.03|10
1623958490000|2021-06-17 19:34:50|165.54|163.04|165.53|163.03|165.54|163.04|165.52|163.02|6
1623958500000|2021-06-17 19:35:00|165.54|163.04|165.52|163.02|165.54|163.04|165.49|162.99|13
1623958510000|2021-06-17 19:35:10|165.51|163.01|165.47|162.97|165.52|163.02|165.47|162.97|8
1623958520000|2021-06-17 19:35:20|165.48|162.98|165.5|163|165.5|163|165.47|162.97|3
1623958530000|2021-06-17 19:35:30|165.51|163.01|165.51|163.01|165.51|163.01|165.51|163.01|1
1623958540000|2021-06-17 19:35:40|165.5|163|165.51|163.01|165.51|163.01|165.49|162.99|8
1623958550000|2021-06-17 19:35:50|165.5|163|165.48|162.98|165.5|163|165.48|162.98|7
1623958560000|2021-06-17 19:36:00|165.5|163|165.52|163.02|165.54|163.04|165.5|163|6
1623958570000|2021-06-17 19:36:10|165.51|163.01|165.5|163|165.51|163.01|165.5|163|4
1623958580000|2021-06-17 19:36:20|165.49|162.99|165.48|162.98|165.5|163|165.48|162.98|8
1623958590000|2021-06-17 19:36:30|165.49|162.99|165.48|162.98|165.49|162.99|165.47|162.97|8
1623958600000|2021-06-17 19:36:40|165.49|162.99|165.44|162.94|165.49|162.99|165.42|162.92|8
1623958610000|2021-06-17 19:36:50|165.43|162.93|165.42|162.92|165.44|162.94|165.41|162.91|8
1623958620000|2021-06-17 19:37:00|165.41|162.91|165.41|162.91|165.42|162.92|165.4|162.9|7
1623958630000|2021-06-17 19:37:10|165.42|162.92|165.42|162.92|165.42|162.92|165.4|162.9|8
1623958640000|2021-06-17 19:37:20|165.4|162.9|165.41|162.91|165.41|162.91|165.39|162.89|5
1623958650000|2021-06-17 19:37:30|165.42|162.92|165.43|162.93|165.43|162.93|165.41|162.91|6
1623958660000|2021-06-17 19:37:40|165.42|162.92|165.43|162.93|165.44|162.94|165.42|162.92|7
1623958670000|2021-06-17 19:37:50|165.46|162.96|165.48|162.98|165.48|162.98|165.44|162.94|13
1623958680000|2021-06-17 19:38:00|165.47|162.97|165.43|162.93|165.48|162.98|165.42|162.92|14
1623958690000|2021-06-17 19:38:10|165.42|162.92|165.42|162.92|165.43|162.93|165.41|162.91|8
1623958700000|2021-06-17 19:38:20|165.43|162.93|165.38|162.88|165.43|162.93|165.38|162.88|5
1623958710000|2021-06-17 19:38:30|165.39|162.89|165.46|162.96|165.47|162.97|165.38|162.88|18
1623958720000|2021-06-17 19:38:40|165.5|163|165.71|163.21|165.71|163.21|165.49|162.99|14
1623958730000|2021-06-17 19:38:50|165.77|163.27|165.78|163.28|165.81|163.31|165.71|163.21|16
1623958740000|2021-06-17 19:39:00|165.79|163.29|165.65|163.15|165.79|163.29|165.64|163.14|13
1623958750000|2021-06-17 19:39:10|165.64|163.14|165.74|163.24|165.74|163.24|165.64|163.14|8
1623958760000|2021-06-17 19:39:20|165.76|163.26|165.83|163.33|165.83|163.33|165.75|163.25|13
1623958770000|2021-06-17 19:39:30|165.88|163.38|166.06|163.56|166.06|163.56|165.88|163.38|13
1623958780000|2021-06-17 19:39:40|166.04|163.54|166.03|163.53|166.09|163.59|166.03|163.53|19
1623958790000|2021-06-17 19:39:50|165.99|163.49|166.02|163.52|166.04|163.54|165.99|163.49|13
1623958800000|2021-06-17 19:40:00|166.03|163.53|165.99|163.49|166.03|163.53|165.99|163.49|11
1623958810000|2021-06-17 19:40:10|166|163.5|166.01|163.51|166.03|163.53|165.99|163.49|15
1623958820000|2021-06-17 19:40:20|166|163.5|165.98|163.48|166|163.5|165.97|163.47|9
1623958830000|2021-06-17 19:40:30|166|163.5|165.9|163.4|166|163.5|165.89|163.39|17
1623958840000|2021-06-17 19:40:40|165.88|163.38|165.87|163.37|165.89|163.39|165.85|163.35|12
1623958850000|2021-06-17 19:40:50|165.86|163.36|165.84|163.34|165.86|163.36|165.84|163.34|6
1623958860000|2021-06-17 19:41:00|165.81|163.31|165.77|163.27|165.81|163.31|165.76|163.26|10
1623958870000|2021-06-17 19:41:10|165.76|163.26|165.78|163.28|165.8|163.3|165.76|163.26|13
1623958880000|2021-06-17 19:41:20|165.77|163.27|165.72|163.22|165.77|163.27|165.72|163.22|10
1623958890000|2021-06-17 19:41:30|165.71|163.21|165.7|163.2|165.72|163.22|165.7|163.2|4
1623958900000|2021-06-17 19:41:40|165.69|163.19|165.69|163.19|165.71|163.21|165.69|163.19|9
1623958910000|2021-06-17 19:41:50|165.68|163.18|165.68|163.18|165.68|163.18|165.68|163.18|1
1623958920000|2021-06-17 19:42:00|165.66|163.16|165.65|163.15|165.67|163.17|165.64|163.14|8
1623958930000|2021-06-17 19:42:10|165.64|163.14|165.62|163.12|165.64|163.14|165.6|163.1|11
1623958940000|2021-06-17 19:42:20|165.61|163.11|165.61|163.11|165.62|163.12|165.61|163.11|5
1623958950000|2021-06-17 19:42:30|165.6|163.1|165.57|163.07|165.6|163.1|165.57|163.07|6
1623958960000|2021-06-17 19:42:40|165.56|163.06|165.61|163.11|165.61|163.11|165.56|163.06|4
1623958970000|2021-06-17 19:42:50|165.6|163.1|165.61|163.11|165.61|163.11|165.6|163.1|10
1623958980000|2021-06-17 19:43:00|165.6|163.1|165.62|163.12|165.62|163.12|165.6|163.1|13
1623958990000|2021-06-17 19:43:10|165.6|163.1|165.64|163.14|165.64|163.14|165.59|163.09|11
1623959000000|2021-06-17 19:43:20|165.65|163.15|165.63|163.13|165.65|163.15|165.63|163.13|6
1623959010000|2021-06-17 19:43:30|165.65|163.15|165.68|163.18|165.68|163.18|165.64|163.14|10
1623959020000|2021-06-17 19:43:40|165.69|163.19|165.63|163.13|165.69|163.19|165.62|163.12|12
1623959030000|2021-06-17 19:43:50|165.61|163.11|165.61|163.11|165.61|163.11|165.6|163.1|3
1623959040000|2021-06-17 19:44:00|165.62|163.12|165.59|163.09|165.62|163.12|165.59|163.09|8
1623959050000|2021-06-17 19:44:10|165.58|163.08|165.57|163.07|165.58|163.08|165.57|163.07|12
1623959060000|2021-06-17 19:44:20|165.58|163.08|165.56|163.06|165.58|163.08|165.56|163.06|11
1623959070000|2021-06-17 19:44:30|165.57|163.07|165.62|163.12|165.63|163.13|165.56|163.06|13
1623959080000|2021-06-17 19:44:40|165.61|163.11|165.62|163.12|165.63|163.13|165.61|163.11|5
1623959090000|2021-06-17 19:44:50|165.61|163.11|165.61|163.11|165.64|163.14|165.61|163.11|5
1623959100000|2021-06-17 19:45:00|165.62|163.12|165.51|163.01|165.62|163.12|165.5|163|10
1623959110000|2021-06-17 19:45:10|165.52|163.02|165.5|163|165.52|163.02|165.48|162.98|12
1623959120000|2021-06-17 19:45:20|165.48|162.98|165.49|162.99|165.49|162.99|165.48|162.98|8
1623959130000|2021-06-17 19:45:30|165.48|162.98|165.53|163.03|165.54|163.04|165.47|162.97|12
1623959140000|2021-06-17 19:45:40|165.5|163|165.54|163.04|165.54|163.04|165.5|163|8
1623959150000|2021-06-17 19:45:50|165.55|163.05|165.6|163.1|165.66|163.16|165.55|163.05|10
1623959160000|2021-06-17 19:46:00|165.59|163.09|165.53|163.03|165.6|163.1|165.52|163.02|12
1623959170000|2021-06-17 19:46:10|165.54|163.04|165.53|163.03|165.54|163.04|165.51|163.01|12
1623959180000|2021-06-17 19:46:20|165.54|163.04|165.5|163|165.54|163.04|165.5|163|16
1623959190000|2021-06-17 19:46:30|165.51|163.01|165.5|163|165.53|163.03|165.5|163|12
1623959200000|2021-06-17 19:46:40|165.52|163.02|165.5|163|165.52|163.02|165.5|163|2
1623959210000|2021-06-17 19:46:50|165.49|162.99|165.46|162.96|165.5|163|165.43|162.93|14
1623959220000|2021-06-17 19:47:00|165.45|162.95|165.43|162.93|165.45|162.95|165.41|162.91|11
1623959230000|2021-06-17 19:47:10|165.42|162.92|165.51|163.01|165.51|163.01|165.42|162.92|8
1623959240000|2021-06-17 19:47:20|165.52|163.02|165.56|163.06|165.56|163.06|165.52|163.02|12
1623959250000|2021-06-17 19:47:30|165.64|163.14|165.89|163.39|165.9|163.4|165.62|163.12|18
1623959260000|2021-06-17 19:47:40|165.91|163.41|165.85|163.35|165.99|163.49|165.85|163.35|11
1623959270000|2021-06-17 19:47:50|165.84|163.34|165.78|163.28|165.84|163.34|165.78|163.28|12
1623959280000|2021-06-17 19:48:00|165.79|163.29|165.72|163.22|165.79|163.29|165.72|163.22|10
1623959290000|2021-06-17 19:48:10|165.73|163.23|165.68|163.18|165.73|163.23|165.68|163.18|15
1623959300000|2021-06-17 19:48:20|165.69|163.19|165.66|163.16|165.69|163.19|165.66|163.16|13
1623959310000|2021-06-17 19:48:30|165.65|163.15|165.65|163.15|165.67|163.17|165.65|163.15|11
1623959320000|2021-06-17 19:48:40|165.63|163.13|165.63|163.13|165.65|163.15|165.62|163.12|11
1623959330000|2021-06-17 19:48:50|165.67|163.17|165.69|163.19|165.71|163.21|165.67|163.17|8
1623959340000|2021-06-17 19:49:00|165.67|163.17|165.68|163.18|165.7|163.2|165.64|163.14|11
1623959350000|2021-06-17 19:49:10|165.66|163.16|165.64|163.14|165.66|163.16|165.63|163.13|8
1623959360000|2021-06-17 19:49:20|165.63|163.13|165.6|163.1|165.63|163.13|165.59|163.09|11
1623959370000|2021-06-17 19:49:30|165.61|163.11|165.6|163.1|165.61|163.11|165.6|163.1|10
1623959380000|2021-06-17 19:49:40|165.59|163.09|165.53|163.03|165.59|163.09|165.53|163.03|8
1623959390000|2021-06-17 19:49:50|165.54|163.04|165.53|163.03|165.54|163.04|165.52|163.02|6
1623959400000|2021-06-17 19:50:00|165.54|163.04|165.6|163.1|165.62|163.12|165.54|163.04|19
1623959410000|2021-06-17 19:50:10|165.59|163.09|165.59|163.09|165.6|163.1|165.58|163.08|9
1623959420000|2021-06-17 19:50:20|165.58|163.08|165.6|163.1|165.61|163.11|165.58|163.08|13
1623959430000|2021-06-17 19:50:30|165.59|163.09|165.5|163|165.59|163.09|165.5|163|7
1623959440000|2021-06-17 19:50:40|165.49|162.99|165.48|162.98|165.49|162.99|165.48|162.98|2
1623959450000|2021-06-17 19:50:50|165.47|162.97|165.45|162.95|165.47|162.97|165.45|162.95|5
1623959460000|2021-06-17 19:51:00|165.46|162.96|165.42|162.92|165.49|162.99|165.41|162.91|16
1623959470000|2021-06-17 19:51:10|165.41|162.91|165.4|162.9|165.41|162.91|165.4|162.9|6
1623959480000|2021-06-17 19:51:20|165.39|162.89|165.39|162.89|165.4|162.9|165.39|162.89|3
1623959490000|2021-06-17 19:51:30|165.38|162.88|165.4|162.9|165.4|162.9|165.38|162.88|3
1623959500000|2021-06-17 19:51:40|165.41|162.91|165.4|162.9|165.41|162.91|165.37|162.87|14
1623959510000|2021-06-17 19:51:50|165.41|162.91|165.41|162.91|165.41|162.91|165.4|162.9|7
1623959520000|2021-06-17 19:52:00|165.38|162.88|165.36|162.86|165.38|162.88|165.33|162.83|12
1623959530000|2021-06-17 19:52:10|165.38|162.88|165.43|162.93|165.44|162.94|165.38|162.88|9
1623959540000|2021-06-17 19:52:20|165.44|162.94|165.42|162.92|165.44|162.94|165.42|162.92|6
1623959550000|2021-06-17 19:52:30|165.44|162.94|165.37|162.87|165.44|162.94|165.36|162.86|12
1623959560000|2021-06-17 19:52:40|165.36|162.86|165.3|162.8|165.37|162.87|165.3|162.8|9
1623959570000|2021-06-17 19:52:50|165.29|162.79|165.29|162.79|165.3|162.8|165.29|162.79|9
1623959580000|2021-06-17 19:53:00|165.3|162.8|165.28|162.78|165.3|162.8|165.28|162.78|9
1623959590000|2021-06-17 19:53:10|165.29|162.79|165.29|162.79|165.3|162.8|165.28|162.78|10
1623959600000|2021-06-17 19:53:20|165.28|162.78|165.3|162.8|165.32|162.82|165.28|162.78|11
1623959610000|2021-06-17 19:53:30|165.31|162.81|165.44|162.94|165.45|162.95|165.3|162.8|11
1623959620000|2021-06-17 19:53:40|165.45|162.95|165.41|162.91|165.45|162.95|165.4|162.9|7
1623959630000|2021-06-17 19:53:50|165.4|162.9|165.41|162.91|165.41|162.91|165.4|162.9|4
1623959640000|2021-06-17 19:54:00|165.4|162.9|165.41|162.91|165.42|162.92|165.4|162.9|10
1623959650000|2021-06-17 19:54:10|165.4|162.9|165.37|162.87|165.41|162.91|165.37|162.87|12
1623959660000|2021-06-17 19:54:20|165.36|162.86|165.36|162.86|165.38|162.88|165.36|162.86|8
1623959670000|2021-06-17 19:54:30|165.4|162.9|165.4|162.9|165.41|162.91|165.4|162.9|7
1623959680000|2021-06-17 19:54:40|165.39|162.89|165.35|162.85|165.39|162.89|165.35|162.85|4
1623959690000|2021-06-17 19:54:50|165.36|162.86|165.3|162.8|165.36|162.86|165.29|162.79|11
1623959700000|2021-06-17 19:55:00|165.31|162.81|165.29|162.79|165.31|162.81|165.27|162.77|19
1623959710000|2021-06-17 19:55:10|165.28|162.78|165.27|162.77|165.29|162.79|165.27|162.77|9
1623959720000|2021-06-17 19:55:20|165.28|162.78|165.29|162.79|165.29|162.79|165.27|162.77|12
1623959730000|2021-06-17 19:55:30|165.31|162.81|165.32|162.82|165.34|162.84|165.3|162.8|10
1623959740000|2021-06-17 19:55:40|165.31|162.81|165.29|162.79|165.31|162.81|165.28|162.78|10
1623959750000|2021-06-17 19:55:50|165.28|162.78|165.29|162.79|165.3|162.8|165.27|162.77|11
1623959760000|2021-06-17 19:56:00|165.28|162.78|165.28|162.78|165.29|162.79|165.28|162.78|9
1623959780000|2021-06-17 19:56:20|165.3|162.8|165.29|162.79|165.31|162.81|165.29|162.79|7
1623959790000|2021-06-17 19:56:30|165.3|162.8|165.34|162.84|165.34|162.84|165.29|162.79|12
1623959800000|2021-06-17 19:56:40|165.35|162.85|165.33|162.83|165.35|162.85|165.31|162.81|8
1623959810000|2021-06-17 19:56:50|165.32|162.82|165.31|162.81|165.34|162.84|165.31|162.81|13
1623959820000|2021-06-17 19:57:00|165.3|162.8|165.23|162.73|165.3|162.8|165.23|162.73|9
1623959830000|2021-06-17 19:57:10|165.22|162.72|165.15|162.65|165.23|162.73|165.15|162.65|10
1623959840000|2021-06-17 19:57:20|165.14|162.64|165.21|162.71|165.22|162.72|165.14|162.64|19
1623959850000|2021-06-17 19:57:30|165.27|162.77|165.29|162.79|165.29|162.79|165.26|162.76|9
1623959860000|2021-06-17 19:57:40|165.26|162.76|165.3|162.8|165.3|162.8|165.25|162.75|4
1623959870000|2021-06-17 19:57:50|165.31|162.81|165.3|162.8|165.33|162.83|165.3|162.8|7
1623959880000|2021-06-17 19:58:00|165.31|162.81|165.29|162.79|165.31|162.81|165.29|162.79|3
1623959890000|2021-06-17 19:58:10|165.27|162.77|165.24|162.74|165.28|162.78|165.23|162.73|10
1623959900000|2021-06-17 19:58:20|165.3|162.8|165.28|162.78|165.34|162.84|165.26|162.76|13
1623959910000|2021-06-17 19:58:30|165.29|162.79|165.4|162.9|165.4|162.9|165.29|162.79|11
1623959920000|2021-06-17 19:58:40|165.39|162.89|165.38|162.88|165.39|162.89|165.36|162.86|8
1623959930000|2021-06-17 19:58:50|165.37|162.87|165.39|162.89|165.39|162.89|165.37|162.87|7
1623959940000|2021-06-17 19:59:00|165.38|162.88|165.32|162.82|165.38|162.88|165.32|162.82|10
1623959950000|2021-06-17 19:59:10|165.31|162.81|165.33|162.83|165.33|162.83|165.3|162.8|14
1623959960000|2021-06-17 19:59:20|165.32|162.82|165.32|162.82|165.33|162.83|165.3|162.8|11
1623959970000|2021-06-17 19:59:30|165.31|162.81|165.31|162.81|165.32|162.82|165.3|162.8|7
1623959980000|2021-06-17 19:59:40|165.3|162.8|165.31|162.81|165.32|162.82|165.3|162.8|8
1623959990000|2021-06-17 19:59:50|165.32|162.82|165.32|162.82|165.38|162.88|165.31|162.81|16
1623960000000|2021-06-17 20:00:00|165.31|162.81|165.06|162.56|165.32|162.82|165.04|162.54|19
1623960010000|2021-06-17 20:00:10|165.04|162.54|164.98|162.48|165.05|162.55|164.98|162.48|14
1623960020000|2021-06-17 20:00:20|164.99|162.49|164.92|162.42|164.99|162.49|164.91|162.41|16
1623960030000|2021-06-17 20:00:30|164.91|162.41|164.91|162.41|164.92|162.42|164.91|162.41|7
1623960040000|2021-06-17 20:00:40|164.9|162.4|164.85|162.35|164.9|162.4|164.84|162.34|15
1623960050000|2021-06-17 20:00:50|164.84|162.34|164.85|162.35|164.9|162.4|164.83|162.33|18
1623960060000|2021-06-17 20:01:00|164.86|162.36|164.96|162.46|165.04|162.54|164.85|162.35|23
1623960070000|2021-06-17 20:01:10|164.98|162.48|165|162.5|165|162.5|164.93|162.43|11
1623960080000|2021-06-17 20:01:20|164.99|162.49|165|162.5|165.01|162.51|164.97|162.47|10
1623960090000|2021-06-17 20:01:30|164.95|162.45|165|162.5|165.01|162.51|164.94|162.44|14
1623960100000|2021-06-17 20:01:40|165.01|162.51|165.11|162.61|165.11|162.61|165|162.5|11
1623960110000|2021-06-17 20:01:50|165.1|162.6|165.09|162.59|165.11|162.61|165.07|162.57|9
1623960120000|2021-06-17 20:02:00|165.08|162.58|165.11|162.61|165.11|162.61|165.08|162.58|5
1623960130000|2021-06-17 20:02:10|165.08|162.58|164.89|162.39|165.12|162.62|164.89|162.39|17
1623960140000|2021-06-17 20:02:20|164.87|162.37|164.9|162.4|164.98|162.48|164.84|162.34|19
1623960150000|2021-06-17 20:02:30|164.92|162.42|164.63|162.13|164.92|162.42|164.63|162.13|21
1623960160000|2021-06-17 20:02:40|164.64|162.14|164.39|161.89|164.64|162.14|164.39|161.89|24
1623960170000|2021-06-17 20:02:50|164.38|161.88|164.4|161.9|164.53|162.03|164.38|161.88|21
1623960180000|2021-06-17 20:03:00|164.42|161.92|164.33|161.83|164.44|161.94|164.33|161.83|21
1623960190000|2021-06-17 20:03:10|164.32|161.82|164.23|161.73|164.32|161.82|164.15|161.65|16
1623960200000|2021-06-17 20:03:20|164.24|161.74|164.35|161.85|164.36|161.86|164.24|161.74|8
1623960210000|2021-06-17 20:03:30|164.37|161.87|164.39|161.89|164.41|161.91|164.37|161.87|7
1623960220000|2021-06-17 20:03:40|164.4|161.9|164.54|162.04|164.54|162.04|164.4|161.9|5
1623960230000|2021-06-17 20:03:50|164.52|162.02|164.71|162.21|164.71|162.21|164.5|162|19
1623960240000|2021-06-17 20:04:00|164.7|162.2|164.67|162.17|164.7|162.2|164.64|162.14|12
1623960250000|2021-06-17 20:04:10|164.66|162.16|164.59|162.09|164.66|162.16|164.58|162.08|12
1623960260000|2021-06-17 20:04:20|164.6|162.1|164.73|162.23|164.76|162.26|164.58|162.08|12
1623960270000|2021-06-17 20:04:30|164.74|162.24|164.7|162.2|164.74|162.24|164.63|162.13|15
1623960280000|2021-06-17 20:04:40|164.74|162.24|164.74|162.24|164.76|162.26|164.72|162.22|6
1623960290000|2021-06-17 20:04:50|164.73|162.23|164.78|162.28|164.8|162.3|164.72|162.22|13
1623960300000|2021-06-17 20:05:00|164.77|162.27|164.93|162.43|164.93|162.43|164.77|162.27|16
1623960310000|2021-06-17 20:05:10|164.94|162.44|164.96|162.46|165.03|162.53|164.94|162.44|15
1623960320000|2021-06-17 20:05:20|164.99|162.49|165.03|162.53|165.04|162.54|164.98|162.48|14
1623960330000|2021-06-17 20:05:30|164.99|162.49|164.93|162.43|165.02|162.52|164.93|162.43|11
1623960340000|2021-06-17 20:05:40|164.88|162.38|164.77|162.27|164.88|162.38|164.73|162.23|18
1623960350000|2021-06-17 20:05:50|164.78|162.28|164.77|162.27|164.79|162.29|164.76|162.26|16
1623960360000|2021-06-17 20:06:00|164.76|162.26|164.66|162.16|164.79|162.29|164.66|162.16|15
1623960370000|2021-06-17 20:06:10|164.67|162.17|164.67|162.17|164.68|162.18|164.65|162.15|12
1623960380000|2021-06-17 20:06:20|164.65|162.15|164.52|162.02|164.65|162.15|164.51|162.01|17
1623960390000|2021-06-17 20:06:30|164.51|162.01|164.55|162.05|164.57|162.07|164.34|161.84|20
1623960400000|2021-06-17 20:06:40|164.57|162.07|164.57|162.07|164.61|162.11|164.55|162.05|13
1623960410000|2021-06-17 20:06:50|164.58|162.08|164.58|162.08|164.6|162.1|164.58|162.08|10
1623960420000|2021-06-17 20:07:00|164.6|162.1|164.69|162.19|164.69|162.19|164.59|162.09|16
1623960430000|2021-06-17 20:07:10|164.7|162.2|164.77|162.27|164.77|162.27|164.7|162.2|11
1623960440000|2021-06-17 20:07:20|164.76|162.26|164.82|162.32|164.82|162.32|164.75|162.25|5
1623960450000|2021-06-17 20:07:30|164.8|162.3|164.79|162.29|164.82|162.32|164.78|162.28|9
1623960460000|2021-06-17 20:07:40|164.8|162.3|164.9|162.4|164.9|162.4|164.75|162.25|11
1623960470000|2021-06-17 20:07:50|164.85|162.35|164.97|162.47|164.99|162.49|164.85|162.35|16
1623960480000|2021-06-17 20:08:00|164.99|162.49|164.99|162.49|165.01|162.51|164.94|162.44|18
1623960490000|2021-06-17 20:08:10|164.98|162.48|164.99|162.49|165|162.5|164.92|162.42|12
1623960500000|2021-06-17 20:08:20|165|162.5|164.92|162.42|165.02|162.52|164.92|162.42|11
1623960510000|2021-06-17 20:08:30|164.91|162.41|164.95|162.45|164.95|162.45|164.91|162.41|7
1623960520000|2021-06-17 20:08:40|164.94|162.44|164.98|162.48|164.98|162.48|164.94|162.44|4
1623960530000|2021-06-17 20:08:50|164.99|162.49|165.03|162.53|165.03|162.53|164.99|162.49|2
1623960540000|2021-06-17 20:09:00|165.04|162.54|165.09|162.59|165.1|162.6|165.04|162.54|8
1623960550000|2021-06-17 20:09:10|165.11|162.61|165.16|162.66|165.19|162.69|165.1|162.6|14
1623960560000|2021-06-17 20:09:20|165.13|162.63|165.09|162.59|165.15|162.65|165.07|162.57|16
1623960570000|2021-06-17 20:09:30|165.08|162.58|165.03|162.53|165.08|162.58|165.03|162.53|10
1623960580000|2021-06-17 20:09:40|165|162.5|165.21|162.71|165.21|162.71|164.93|162.43|23
1623960590000|2021-06-17 20:09:50|165.22|162.72|165.28|162.78|165.28|162.78|165.21|162.71|9
1623960600000|2021-06-17 20:10:00|165.25|162.75|165.15|162.65|165.25|162.75|165.12|162.62|14
1623960610000|2021-06-17 20:10:10|165.17|162.67|165.32|162.82|165.32|162.82|165.17|162.67|17
1623960620000|2021-06-17 20:10:20|165.33|162.83|165.32|162.82|165.33|162.83|165.28|162.78|16
1623960630000|2021-06-17 20:10:30|165.34|162.84|165.32|162.82|165.34|162.84|165.28|162.78|9
1623960640000|2021-06-17 20:10:40|165.33|162.83|165.39|162.89|165.39|162.89|165.33|162.83|6
1623960650000|2021-06-17 20:10:50|165.4|162.9|165.39|162.89|165.4|162.9|165.38|162.88|20
1623960660000|2021-06-17 20:11:00|165.43|162.93|165.55|163.05|165.55|163.05|165.42|162.92|14
1623960670000|2021-06-17 20:11:10|165.53|163.03|165.59|163.09|165.6|163.1|165.53|163.03|15
1623960680000|2021-06-17 20:11:20|165.55|163.05|165.62|163.12|165.62|163.12|165.55|163.05|14
1623960690000|2021-06-17 20:11:30|165.6|163.1|165.66|163.16|165.7|163.2|165.59|163.09|17
1623960700000|2021-06-17 20:11:40|165.67|163.17|165.79|163.29|165.79|163.29|165.62|163.12|22
1623960710000|2021-06-17 20:11:50|165.78|163.28|165.88|163.38|165.91|163.41|165.78|163.28|21
1623960720000|2021-06-17 20:12:00|165.87|163.37|165.87|163.37|165.88|163.38|165.84|163.34|17
1623960730000|2021-06-17 20:12:10|165.86|163.36|165.88|163.38|165.89|163.39|165.78|163.28|15
1623960740000|2021-06-17 20:12:20|165.87|163.37|165.83|163.33|165.89|163.39|165.83|163.33|17
1623960750000|2021-06-17 20:12:30|165.84|163.34|165.87|163.37|165.89|163.39|165.83|163.33|13
1623960760000|2021-06-17 20:12:40|165.88|163.38|166.02|163.52|166.05|163.55|165.83|163.33|22
1623960770000|2021-06-17 20:12:50|166.03|163.53|166.05|163.55|166.06|163.56|166.01|163.51|15
1623960780000|2021-06-17 20:13:00|166.06|163.56|166.08|163.58|166.09|163.59|166.05|163.55|16
1623960790000|2021-06-17 20:13:10|166.09|163.59|166.17|163.67|166.17|163.67|166.09|163.59|12
1623960800000|2021-06-17 20:13:20|166.16|163.66|166|163.5|166.16|163.66|166|163.5|17
1623960810000|2021-06-17 20:13:30|165.99|163.49|166.1|163.6|166.11|163.61|165.99|163.49|12
1623960820000|2021-06-17 20:13:40|166.11|163.61|166.11|163.61|166.17|163.67|166.1|163.6|15
1623960830000|2021-06-17 20:13:50|166.12|163.62|166.15|163.65|166.15|163.65|166.1|163.6|12
1623960840000|2021-06-17 20:14:00|166.17|163.67|166.25|163.75|166.25|163.75|166.16|163.66|10
1623960850000|2021-06-17 20:14:10|166.26|163.76|166.27|163.77|166.27|163.77|166.23|163.73|13
1623960860000|2021-06-17 20:14:20|166.26|163.76|166.3|163.8|166.36|163.86|166.26|163.76|12
1623960870000|2021-06-17 20:14:30|166.31|163.81|166.31|163.81|166.32|163.82|166.3|163.8|13
1623960880000|2021-06-17 20:14:40|166.33|163.83|166.32|163.82|166.35|163.85|166.31|163.81|13
1623960890000|2021-06-17 20:14:50|166.33|163.83|166.44|163.94|166.51|164.01|166.33|163.83|21
1623960900000|2021-06-17 20:15:00|166.45|163.95|166.37|163.87|166.45|163.95|166.36|163.86|16
1623960910000|2021-06-17 20:15:10|166.36|163.86|166.27|163.77|166.36|163.86|166.25|163.75|18
1623960920000|2021-06-17 20:15:20|166.29|163.79|166.17|163.67|166.29|163.79|166.17|163.67|15
1623960930000|2021-06-17 20:15:30|166.16|163.66|166.06|163.56|166.16|163.66|166.06|163.56|15
1623960940000|2021-06-17 20:15:40|166.07|163.57|166.16|163.66|166.16|163.66|166.05|163.55|10
1623960950000|2021-06-17 20:15:50|166.17|163.67|166.21|163.71|166.22|163.72|166.16|163.66|9
1623960960000|2021-06-17 20:16:00|166.22|163.72|166.21|163.71|166.22|163.72|166.21|163.71|4
1623960970000|2021-06-17 20:16:10|166.22|163.72|166.18|163.68|166.22|163.72|166.15|163.65|15
1623960980000|2021-06-17 20:16:20|166.19|163.69|166.16|163.66|166.19|163.69|166.12|163.62|13
1623960990000|2021-06-17 20:16:30|166.18|163.68|166.15|163.65|166.18|163.68|166.15|163.65|5
1623961000000|2021-06-17 20:16:40|166.14|163.64|166.15|163.65|166.15|163.65|166.14|163.64|4
1623961010000|2021-06-17 20:16:50|166.14|163.64|166.16|163.66|166.16|163.66|166.14|163.64|3
1623961020000|2021-06-17 20:17:00|166.15|163.65|166.14|163.64|166.17|163.67|166.14|163.64|7
1623961030000|2021-06-17 20:17:10|166.15|163.65|166.08|163.58|166.15|163.65|166.08|163.58|5
1623961040000|2021-06-17 20:17:20|166.12|163.62|166.1|163.6|166.14|163.64|166.09|163.59|12
1623961050000|2021-06-17 20:17:30|166.09|163.59|166.04|163.54|166.09|163.59|166.04|163.54|10
1623961060000|2021-06-17 20:17:40|166.03|163.53|166.09|163.59|166.12|163.62|166.02|163.52|18
1623961070000|2021-06-17 20:17:50|166.08|163.58|166.06|163.56|166.09|163.59|166.06|163.56|12
1623961080000|2021-06-17 20:18:00|166.05|163.55|166.01|163.51|166.05|163.55|166|163.5|6
1623961090000|2021-06-17 20:18:10|166|163.5|166.01|163.51|166.01|163.51|166|163.5|2
1623961100000|2021-06-17 20:18:20|166|163.5|165.87|163.37|166|163.5|165.87|163.37|15
1623961110000|2021-06-17 20:18:30|165.89|163.39|165.85|163.35|165.89|163.39|165.85|163.35|9
1623961120000|2021-06-17 20:18:40|165.86|163.36|165.76|163.26|165.86|163.36|165.76|163.26|17
1623961130000|2021-06-17 20:18:50|165.75|163.25|165.73|163.23|165.75|163.25|165.73|163.23|5
1623961140000|2021-06-17 20:19:00|165.74|163.24|165.65|163.15|165.74|163.24|165.65|163.15|13
1623961150000|2021-06-17 20:19:10|165.67|163.17|165.65|163.15|165.68|163.18|165.62|163.12|18
1623961160000|2021-06-17 20:19:20|165.67|163.17|165.68|163.18|165.69|163.19|165.64|163.14|18
1623961170000|2021-06-17 20:19:30|165.67|163.17|165.62|163.12|165.67|163.17|165.61|163.11|14
1623961180000|2021-06-17 20:19:40|165.6|163.1|165.62|163.12|165.62|163.12|165.53|163.03|13
1623961190000|2021-06-17 20:19:50|165.61|163.11|165.62|163.12|165.62|163.12|165.6|163.1|12
1623961200000|2021-06-17 20:20:00|165.61|163.11|165.59|163.09|165.62|163.12|165.58|163.08|10
1623961210000|2021-06-17 20:20:10|165.58|163.08|165.55|163.05|165.58|163.08|165.54|163.04|8
1623961220000|2021-06-17 20:20:20|165.54|163.04|165.51|163.01|165.55|163.05|165.51|163.01|8
1623961230000|2021-06-17 20:20:30|165.5|163|165.41|162.91|165.51|163.01|165.39|162.89|15
1623961240000|2021-06-17 20:20:40|165.42|162.92|165.43|162.93|165.47|162.97|165.42|162.92|14
1623961250000|2021-06-17 20:20:50|165.42|162.92|165.4|162.9|165.46|162.96|165.39|162.89|18
1623961260000|2021-06-17 20:21:00|165.41|162.91|165.25|162.75|165.41|162.91|165.24|162.74|16
1623961270000|2021-06-17 20:21:10|165.24|162.74|165.21|162.71|165.24|162.74|165.2|162.7|14
1623961280000|2021-06-17 20:21:20|165.2|162.7|165.19|162.69|165.21|162.71|165.19|162.69|8
1623961290000|2021-06-17 20:21:30|165.18|162.68|165.08|162.58|165.18|162.68|165.07|162.57|10
1623961300000|2021-06-17 20:21:40|165.09|162.59|165.17|162.67|165.17|162.67|165.08|162.58|12
1623961310000|2021-06-17 20:21:50|165.16|162.66|165.17|162.67|165.17|162.67|165.16|162.66|2
1623961320000|2021-06-17 20:22:00|165.16|162.66|165.16|162.66|165.16|162.66|165.13|162.63|8
1623961330000|2021-06-17 20:22:10|165.2|162.7|165.21|162.71|165.23|162.73|165.18|162.68|15
1623961340000|2021-06-17 20:22:20|165.23|162.73|165.24|162.74|165.25|162.75|165.22|162.72|9
1623961350000|2021-06-17 20:22:30|165.25|162.75|165.26|162.76|165.27|162.77|165.24|162.74|10
1623961360000|2021-06-17 20:22:40|165.25|162.75|165.25|162.75|165.27|162.77|165.24|162.74|8
1623961370000|2021-06-17 20:22:50|165.24|162.74|165.29|162.79|165.29|162.79|165.24|162.74|7
1623961380000|2021-06-17 20:23:00|165.27|162.77|165.27|162.77|165.28|162.78|165.26|162.76|11
1623961390000|2021-06-17 20:23:10|165.28|162.78|165.37|162.87|165.38|162.88|165.27|162.77|7
1623961400000|2021-06-17 20:23:20|165.4|162.9|165.42|162.92|165.44|162.94|165.4|162.9|12
1623961410000|2021-06-17 20:23:30|165.43|162.93|165.37|162.87|165.43|162.93|165.37|162.87|9
1623961420000|2021-06-17 20:23:40|165.38|162.88|165.38|162.88|165.39|162.89|165.36|162.86|9
1623961430000|2021-06-17 20:23:50|165.39|162.89|165.42|162.92|165.44|162.94|165.39|162.89|11
1623961440000|2021-06-17 20:24:00|165.43|162.93|165.36|162.86|165.43|162.93|165.36|162.86|12
1623961450000|2021-06-17 20:24:10|165.37|162.87|165.35|162.85|165.37|162.87|165.33|162.83|7
1623961460000|2021-06-17 20:24:20|165.34|162.84|165.33|162.83|165.34|162.84|165.31|162.81|10
1623961470000|2021-06-17 20:24:30|165.34|162.84|165.36|162.86|165.39|162.89|165.34|162.84|6
1623961480000|2021-06-17 20:24:40|165.37|162.87|165.44|162.94|165.44|162.94|165.35|162.85|11
1623961490000|2021-06-17 20:24:50|165.45|162.95|165.45|162.95|165.45|162.95|165.45|162.95|1
1623961500000|2021-06-17 20:25:00|165.44|162.94|165.45|162.95|165.45|162.95|165.44|162.94|6
1623961510000|2021-06-17 20:25:10|165.44|162.94|165.36|162.86|165.44|162.94|165.36|162.86|8
1623961520000|2021-06-17 20:25:20|165.35|162.85|165.33|162.83|165.36|162.86|165.33|162.83|5
1623961530000|2021-06-17 20:25:30|165.35|162.85|165.33|162.83|165.35|162.85|165.33|162.83|4
1623961540000|2021-06-17 20:25:40|165.35|162.85|165.35|162.85|165.35|162.85|165.33|162.83|7
1623961550000|2021-06-17 20:25:50|165.36|162.86|165.34|162.84|165.36|162.86|165.34|162.84|5
1623961560000|2021-06-17 20:26:00|165.35|162.85|165.45|162.95|165.45|162.95|165.35|162.85|16
1623961570000|2021-06-17 20:26:10|165.44|162.94|165.54|163.04|165.55|163.05|165.44|162.94|16
1623961580000|2021-06-17 20:26:20|165.53|163.03|165.49|162.99|165.53|163.03|165.49|162.99|10
1623961590000|2021-06-17 20:26:30|165.48|162.98|165.49|162.99|165.49|162.99|165.48|162.98|4
1623961600000|2021-06-17 20:26:40|165.47|162.97|165.53|163.03|165.54|163.04|165.47|162.97|11
1623961610000|2021-06-17 20:26:50|165.54|163.04|165.6|163.1|165.62|163.12|165.53|163.03|16
1623961620000|2021-06-17 20:27:00|165.65|163.15|165.7|163.2|165.73|163.23|165.65|163.15|13
1623961630000|2021-06-17 20:27:10|165.71|163.21|165.74|163.24|165.74|163.24|165.71|163.21|8
1623961640000|2021-06-17 20:27:20|165.73|163.23|165.58|163.08|165.73|163.23|165.57|163.07|16
1623961650000|2021-06-17 20:27:30|165.59|163.09|165.57|163.07|165.59|163.09|165.57|163.07|3
1623961660000|2021-06-17 20:27:40|165.56|163.06|165.56|163.06|165.56|163.06|165.56|163.06|1
1623961670000|2021-06-17 20:27:50|165.57|163.07|165.57|163.07|165.57|163.07|165.57|163.07|1
1623961680000|2021-06-17 20:28:00|165.59|163.09|165.59|163.09|165.6|163.1|165.59|163.09|3
1623961690000|2021-06-17 20:28:10|165.56|163.06|165.51|163.01|165.56|163.06|165.51|163.01|19
1623961700000|2021-06-17 20:28:20|165.54|163.04|165.53|163.03|165.54|163.04|165.52|163.02|9
1623961710000|2021-06-17 20:28:30|165.52|163.02|165.44|162.94|165.52|163.02|165.44|162.94|12
1623961720000|2021-06-17 20:28:40|165.45|162.95|165.46|162.96|165.46|162.96|165.44|162.94|11
1623961730000|2021-06-17 20:28:50|165.47|162.97|165.47|162.97|165.47|162.97|165.45|162.95|11
1623961740000|2021-06-17 20:29:00|165.5|163|165.56|163.06|165.59|163.09|165.5|163|12
1623961750000|2021-06-17 20:29:10|165.55|163.05|165.53|163.03|165.55|163.05|165.52|163.02|5
1623961760000|2021-06-17 20:29:20|165.52|163.02|165.54|163.04|165.54|163.04|165.52|163.02|3
1623961770000|2021-06-17 20:29:30|165.55|163.05|165.66|163.16|165.66|163.16|165.54|163.04|15
1623961780000|2021-06-17 20:29:40|165.67|163.17|165.71|163.21|165.72|163.22|165.67|163.17|8
1623961790000|2021-06-17 20:29:50|165.7|163.2|165.7|163.2|165.72|163.22|165.7|163.2|5
1623961800000|2021-06-17 20:30:00|165.69|163.19|165.68|163.18|165.69|163.19|165.62|163.12|11
1623961810000|2021-06-17 20:30:10|165.67|163.17|165.64|163.14|165.67|163.17|165.64|163.14|5
1623961820000|2021-06-17 20:30:20|165.63|163.13|165.53|163.03|165.63|163.13|165.53|163.03|9
1623961830000|2021-06-17 20:30:30|165.52|163.02|165.39|162.89|165.53|163.03|165.38|162.88|15
1623961840000|2021-06-17 20:30:40|165.4|162.9|165.36|162.86|165.45|162.95|165.36|162.86|17
1623961850000|2021-06-17 20:30:50|165.37|162.87|165.34|162.84|165.37|162.87|165.32|162.82|18
1623961860000|2021-06-17 20:31:00|165.33|162.83|165.37|162.87|165.4|162.9|165.33|162.83|10
1623961870000|2021-06-17 20:31:10|165.36|162.86|165.33|162.83|165.36|162.86|165.32|162.82|10
1623961880000|2021-06-17 20:31:20|165.34|162.84|165.34|162.84|165.34|162.84|165.33|162.83|9
1623961890000|2021-06-17 20:31:30|165.33|162.83|165.34|162.84|165.34|162.84|165.32|162.82|9
1623961900000|2021-06-17 20:31:40|165.33|162.83|165.29|162.79|165.33|162.83|165.29|162.79|8
1623961910000|2021-06-17 20:31:50|165.3|162.8|165.29|162.79|165.3|162.8|165.28|162.78|10
1623961920000|2021-06-17 20:32:00|165.31|162.81|165.23|162.73|165.31|162.81|165.22|162.72|14
1623961930000|2021-06-17 20:32:10|165.22|162.72|165.21|162.71|165.24|162.74|165.2|162.7|8
1623961940000|2021-06-17 20:32:20|165.22|162.72|165.23|162.73|165.24|162.74|165.22|162.72|4
1623961950000|2021-06-17 20:32:30|165.24|162.74|165.3|162.8|165.31|162.81|165.24|162.74|12
1623961960000|2021-06-17 20:32:40|165.31|162.81|165.31|162.81|165.33|162.83|165.29|162.79|8
1623961970000|2021-06-17 20:32:50|165.32|162.82|165.3|162.8|165.32|162.82|165.3|162.8|3
1623961990000|2021-06-17 20:33:10|165.29|162.79|165.25|162.75|165.29|162.79|165.25|162.75|8
1623962000000|2021-06-17 20:33:20|165.26|162.76|165.25|162.75|165.27|162.77|165.25|162.75|12
1623962010000|2021-06-17 20:33:30|165.26|162.76|165.25|162.75|165.27|162.77|165.24|162.74|9
1623962020000|2021-06-17 20:33:40|165.26|162.76|165.28|162.78|165.28|162.78|165.24|162.74|8
1623962030000|2021-06-17 20:33:50|165.27|162.77|165.24|162.74|165.27|162.77|165.24|162.74|8
1623962040000|2021-06-17 20:34:00|165.23|162.73|165.21|162.71|165.25|162.75|165.21|162.71|12
1623962050000|2021-06-17 20:34:10|165.2|162.7|165.19|162.69|165.23|162.73|165.19|162.69|12
1623962060000|2021-06-17 20:34:20|165.2|162.7|165.18|162.68|165.2|162.7|165.18|162.68|3
1623962070000|2021-06-17 20:34:30|165.17|162.67|165.21|162.71|165.21|162.71|165.17|162.67|9
1623962080000|2021-06-17 20:34:40|165.22|162.72|165.31|162.81|165.31|162.81|165.22|162.72|9
1623962090000|2021-06-17 20:34:50|165.32|162.82|165.35|162.85|165.36|162.86|165.32|162.82|5
1623962100000|2021-06-17 20:35:00|165.34|162.84|165.31|162.81|165.35|162.85|165.31|162.81|22
1623962110000|2021-06-17 20:35:10|165.28|162.78|165.22|162.72|165.28|162.78|165.21|162.71|13
1623962120000|2021-06-17 20:35:20|165.21|162.71|165.21|162.71|165.22|162.72|165.2|162.7|7
1623962130000|2021-06-17 20:35:30|165.22|162.72|165.21|162.71|165.22|162.72|165.2|162.7|10
1623962140000|2021-06-17 20:35:40|165.22|162.72|165.15|162.65|165.22|162.72|165.13|162.63|11
1623962150000|2021-06-17 20:35:50|165.14|162.64|165.15|162.65|165.16|162.66|165.14|162.64|5
1623962160000|2021-06-17 20:36:00|165.16|162.66|165.16|162.66|165.18|162.68|165.14|162.64|12
1623962170000|2021-06-17 20:36:10|165.15|162.65|165.06|162.56|165.15|162.65|165.06|162.56|12
1623962180000|2021-06-17 20:36:20|165.07|162.57|164.94|162.44|165.07|162.57|164.92|162.42|19
1623962190000|2021-06-17 20:36:30|164.96|162.46|164.98|162.48|164.98|162.48|164.96|162.46|9
1623962200000|2021-06-17 20:36:40|164.94|162.44|164.92|162.42|164.94|162.44|164.87|162.37|7
1623962210000|2021-06-17 20:36:50|164.91|162.41|164.88|162.38|164.92|162.42|164.88|162.38|8
1623962220000|2021-06-17 20:37:00|164.89|162.39|164.88|162.38|164.9|162.4|164.87|162.37|13
1623962230000|2021-06-17 20:37:10|164.87|162.37|164.87|162.37|164.87|162.37|164.86|162.36|9
1623962240000|2021-06-17 20:37:20|164.88|162.38|164.88|162.38|164.89|162.39|164.88|162.38|3
1623962250000|2021-06-17 20:37:30|164.87|162.37|164.79|162.29|164.87|162.37|164.79|162.29|11
1623962260000|2021-06-17 20:37:40|164.78|162.28|164.79|162.29|164.8|162.3|164.77|162.27|11
1623962270000|2021-06-17 20:37:50|164.8|162.3|164.79|162.29|164.81|162.31|164.78|162.28|12
1623962280000|2021-06-17 20:38:00|164.78|162.28|164.76|162.26|164.79|162.29|164.75|162.25|14
1623962290000|2021-06-17 20:38:10|164.74|162.24|164.81|162.31|164.83|162.33|164.74|162.24|9
1623962300000|2021-06-17 20:38:20|164.8|162.3|164.77|162.27|164.8|162.3|164.77|162.27|16
1623962310000|2021-06-17 20:38:30|164.76|162.26|164.74|162.24|164.76|162.26|164.74|162.24|3
1623962320000|2021-06-17 20:38:40|164.75|162.25|164.74|162.24|164.75|162.25|164.73|162.23|8
1623962330000|2021-06-17 20:38:50|164.75|162.25|164.76|162.26|164.76|162.26|164.74|162.24|5
1623962340000|2021-06-17 20:39:00|164.75|162.25|164.77|162.27|164.77|162.27|164.75|162.25|2
1623962350000|2021-06-17 20:39:10|164.76|162.26|164.76|162.26|164.78|162.28|164.76|162.26|5
1623962360000|2021-06-17 20:39:20|164.77|162.27|164.78|162.28|164.79|162.29|164.75|162.25|15
1623962370000|2021-06-17 20:39:30|164.77|162.27|164.77|162.27|164.78|162.28|164.76|162.26|7
1623962380000|2021-06-17 20:39:40|164.8|162.3|164.8|162.3|164.81|162.31|164.78|162.28|8
1623962390000|2021-06-17 20:39:50|164.81|162.31|164.83|162.33|164.83|162.33|164.79|162.29|7
1623962400000|2021-06-17 20:40:00|164.82|162.32|164.81|162.31|164.83|162.33|164.8|162.3|12
1623962410000|2021-06-17 20:40:10|164.82|162.32|164.78|162.28|164.82|162.32|164.77|162.27|20
1623962420000|2021-06-17 20:40:20|164.77|162.27|164.79|162.29|164.79|162.29|164.77|162.27|11
1623962430000|2021-06-17 20:40:30|164.8|162.3|164.85|162.35|164.85|162.35|164.8|162.3|8
1623962440000|2021-06-17 20:40:40|164.84|162.34|164.82|162.32|164.85|162.35|164.8|162.3|11
1623962450000|2021-06-17 20:40:50|164.81|162.31|164.8|162.3|164.82|162.32|164.79|162.29|14
1623962460000|2021-06-17 20:41:00|164.81|162.31|164.93|162.43|164.93|162.43|164.81|162.31|12
1623962480000|2021-06-17 20:41:20|164.94|162.44|164.92|162.42|164.94|162.44|164.91|162.41|8
1623962490000|2021-06-17 20:41:30|164.91|162.41|164.93|162.43|164.93|162.43|164.89|162.39|15
1623962500000|2021-06-17 20:41:40|164.94|162.44|164.94|162.44|164.94|162.44|164.94|162.44|1
1623962510000|2021-06-17 20:41:50|164.95|162.45|164.94|162.44|164.95|162.45|164.94|162.44|6
1623962520000|2021-06-17 20:42:00|164.95|162.45|165.04|162.54|165.04|162.54|164.95|162.45|7
1623962530000|2021-06-17 20:42:10|165.06|162.56|165.04|162.54|165.06|162.56|165|162.5|13
1623962540000|2021-06-17 20:42:20|165.02|162.52|164.93|162.43|165.02|162.52|164.93|162.43|13
1623962550000|2021-06-17 20:42:30|164.94|162.44|164.95|162.45|164.95|162.45|164.93|162.43|10
1623962560000|2021-06-17 20:42:40|164.97|162.47|164.96|162.46|164.97|162.47|164.95|162.45|8
1623962570000|2021-06-17 20:42:50|164.98|162.48|164.96|162.46|164.98|162.48|164.95|162.45|11
1623962580000|2021-06-17 20:43:00|164.95|162.45|165.13|162.63|165.14|162.64|164.95|162.45|13
1623962590000|2021-06-17 20:43:10|165.14|162.64|165.18|162.68|165.18|162.68|165.13|162.63|13
1623962600000|2021-06-17 20:43:20|165.17|162.67|165.19|162.69|165.2|162.7|165.16|162.66|11
1623962610000|2021-06-17 20:43:30|165.2|162.7|165.12|162.62|165.2|162.7|165.12|162.62|7
1623962620000|2021-06-17 20:43:40|165.1|162.6|165.08|162.58|165.11|162.61|165.07|162.57|10
1623962630000|2021-06-17 20:43:50|165.09|162.59|165.16|162.66|165.16|162.66|165.08|162.58|9
1623962640000|2021-06-17 20:44:00|165.18|162.68|165.2|162.7|165.2|162.7|165.17|162.67|7
1623962650000|2021-06-17 20:44:10|165.19|162.69|165.19|162.69|165.2|162.7|165.18|162.68|9
1623962660000|2021-06-17 20:44:20|165.18|162.68|165.21|162.71|165.21|162.71|165.18|162.68|4
1623962670000|2021-06-17 20:44:30|165.2|162.7|165.2|162.7|165.21|162.71|165.19|162.69|5
1623962680000|2021-06-17 20:44:40|165.21|162.71|165.22|162.72|165.24|162.74|165.2|162.7|8
1623962690000|2021-06-17 20:44:50|165.24|162.74|165.25|162.75|165.25|162.75|165.24|162.74|2
1623962700000|2021-06-17 20:45:00|165.24|162.74|165.15|162.65|165.24|162.74|165.12|162.62|12
1623962710000|2021-06-17 20:45:10|165.16|162.66|165.2|162.7|165.21|162.71|165.14|162.64|11
1623962720000|2021-06-17 20:45:20|165.22|162.72|165.23|162.73|165.23|162.73|165.2|162.7|7
1623962730000|2021-06-17 20:45:30|165.22|162.72|165.26|162.76|165.26|162.76|165.22|162.72|7
1623962750000|2021-06-17 20:45:50|165.24|162.74|165.3|162.8|165.3|162.8|165.23|162.73|8
1623962760000|2021-06-17 20:46:00|165.29|162.79|165.39|162.89|165.39|162.89|165.29|162.79|14
1623962770000|2021-06-17 20:46:10|165.38|162.88|165.57|163.07|165.6|163.1|165.38|162.88|12
1623962780000|2021-06-17 20:46:20|165.58|163.08|165.58|163.08|165.62|163.12|165.57|163.07|15
1623962790000|2021-06-17 20:46:30|165.57|163.07|165.64|163.14|165.65|163.15|165.56|163.06|15
1623962800000|2021-06-17 20:46:40|165.63|163.13|165.69|163.19|165.69|163.19|165.63|163.13|9
1623962810000|2021-06-17 20:46:50|165.7|163.2|165.69|163.19|165.7|163.2|165.68|163.18|8
1623962820000|2021-06-17 20:47:00|165.68|163.18|165.76|163.26|165.76|163.26|165.68|163.18|8
1623962830000|2021-06-17 20:47:10|165.75|163.25|165.8|163.3|165.8|163.3|165.74|163.24|11
1623962840000|2021-06-17 20:47:20|165.82|163.32|165.84|163.34|165.85|163.35|165.82|163.32|9
1623962850000|2021-06-17 20:47:30|165.85|163.35|165.85|163.35|165.85|163.35|165.85|163.35|1
1623962860000|2021-06-17 20:47:40|165.84|163.34|165.88|163.38|165.88|163.38|165.84|163.34|7
1623962870000|2021-06-17 20:47:50|165.89|163.39|165.89|163.39|165.9|163.4|165.88|163.38|9
1623962880000|2021-06-17 20:48:00|165.9|163.4|165.78|163.28|165.9|163.4|165.78|163.28|15
1623962890000|2021-06-17 20:48:10|165.79|163.29|165.79|163.29|165.81|163.31|165.76|163.26|16
1623962900000|2021-06-17 20:48:20|165.8|163.3|165.82|163.32|165.83|163.33|165.8|163.3|8
1623962910000|2021-06-17 20:48:30|165.83|163.33|165.93|163.43|165.93|163.43|165.83|163.33|21
1623962920000|2021-06-17 20:48:40|165.94|163.44|165.82|163.32|165.94|163.44|165.82|163.32|10
1623962930000|2021-06-17 20:48:50|165.78|163.28|165.76|163.26|165.78|163.28|165.74|163.24|13
1623962940000|2021-06-17 20:49:00|165.75|163.25|165.76|163.26|165.76|163.26|165.72|163.22|7
1623962950000|2021-06-17 20:49:10|165.74|163.24|165.74|163.24|165.75|163.25|165.73|163.23|9
1623962960000|2021-06-17 20:49:20|165.73|163.23|165.73|163.23|165.78|163.28|165.73|163.23|11
1623962970000|2021-06-17 20:49:30|165.74|163.24|165.74|163.24|165.75|163.25|165.73|163.23|6
1623962980000|2021-06-17 20:49:40|165.75|163.25|165.74|163.24|165.75|163.25|165.74|163.24|8
1623962990000|2021-06-17 20:49:50|165.73|163.23|165.75|163.25|165.76|163.26|165.73|163.23|14
1623963000000|2021-06-17 20:50:00|165.73|163.23|165.65|163.15|165.75|163.25|165.63|163.13|9
1623963010000|2021-06-17 20:50:10|165.63|163.13|165.63|163.13|165.64|163.14|165.63|163.13|5
1623963020000|2021-06-17 20:50:20|165.64|163.14|165.74|163.24|165.76|163.26|165.63|163.13|17
1623963030000|2021-06-17 20:50:30|165.73|163.23|165.73|163.23|165.73|163.23|165.73|163.23|1
1623963040000|2021-06-17 20:50:40|165.75|163.25|165.74|163.24|165.75|163.25|165.73|163.23|3
1623963050000|2021-06-17 20:50:50|165.73|163.23|165.72|163.22|165.73|163.23|165.72|163.22|2
1623963060000|2021-06-17 20:51:00|165.71|163.21|165.71|163.21|165.71|163.21|165.71|163.21|1
1623963070000|2021-06-17 20:51:10|165.72|163.22|165.66|163.16|165.72|163.22|165.66|163.16|8
1623963080000|2021-06-17 20:51:20|165.67|163.17|165.59|163.09|165.68|163.18|165.59|163.09|12
1623963090000|2021-06-17 20:51:30|165.6|163.1|165.68|163.18|165.69|163.19|165.59|163.09|14
1623963100000|2021-06-17 20:51:40|165.67|163.17|165.74|163.24|165.74|163.24|165.67|163.17|10
1623963110000|2021-06-17 20:51:50|165.73|163.23|165.73|163.23|165.73|163.23|165.72|163.22|3
1623963120000|2021-06-17 20:52:00|165.71|163.21|165.67|163.17|165.71|163.21|165.67|163.17|9
1623963130000|2021-06-17 20:52:10|165.66|163.16|165.63|163.13|165.66|163.16|165.63|163.13|4
1623963140000|2021-06-17 20:52:20|165.64|163.14|165.65|163.15|165.66|163.16|165.63|163.13|11
1623963150000|2021-06-17 20:52:30|165.66|163.16|165.67|163.17|165.67|163.17|165.66|163.16|6
1623963160000|2021-06-17 20:52:40|165.68|163.18|165.68|163.18|165.68|163.18|165.68|163.18|1
1623963170000|2021-06-17 20:52:50|165.67|163.17|165.7|163.2|165.7|163.2|165.67|163.17|8
1623963180000|2021-06-17 20:53:00|165.69|163.19|165.72|163.22|165.72|163.22|165.69|163.19|9
1623963190000|2021-06-17 20:53:10|165.71|163.21|165.68|163.18|165.71|163.21|165.68|163.18|7
1623963200000|2021-06-17 20:53:20|165.67|163.17|165.66|163.16|165.67|163.17|165.66|163.16|2
1623963210000|2021-06-17 20:53:30|165.65|163.15|165.65|163.15|165.65|163.15|165.65|163.15|1
1623963220000|2021-06-17 20:53:40|165.59|163.09|165.57|163.07|165.59|163.09|165.57|163.07|2
1623963230000|2021-06-17 20:53:50|165.55|163.05|165.54|163.04|165.55|163.05|165.51|163.01|8
1623963240000|2021-06-17 20:54:00|165.53|163.03|165.53|163.03|165.54|163.04|165.53|163.03|5
1623963250000|2021-06-17 20:54:10|165.55|163.05|165.44|162.94|165.55|163.05|165.44|162.94|3
1623963260000|2021-06-17 20:54:20|165.46|162.96|165.46|162.96|165.46|162.96|165.46|162.96|1
1623963270000|2021-06-17 20:54:30|165.45|162.95|165.43|162.93|165.45|162.95|165.42|162.92|7
1623963280000|2021-06-17 20:54:40|165.42|162.92|165.44|162.94|165.44|162.94|165.42|162.92|9
1623963290000|2021-06-17 20:54:50|165.43|162.93|165.43|162.93|165.44|162.94|165.43|162.93|5
1623963300000|2021-06-17 20:55:00|165.44|162.94|165.44|162.94|165.45|162.95|165.43|162.93|7
1623963310000|2021-06-17 20:55:10|165.45|162.95|165.45|162.95|165.45|162.95|165.44|162.94|3
1623963320000|2021-06-17 20:55:20|165.47|162.97|165.51|163.01|165.52|163.02|165.47|162.97|8
1623963330000|2021-06-17 20:55:30|165.52|163.02|165.51|163.01|165.52|163.02|165.51|163.01|4
1623963350000|2021-06-17 20:55:50|165.5|163|165.51|163.01|165.51|163.01|165.5|163|4
1623963360000|2021-06-17 20:56:00|165.52|163.02|165.52|163.02|165.52|163.02|165.52|163.02|1
1623963370000|2021-06-17 20:56:10|165.53|163.03|165.53|163.03|165.53|163.03|165.53|163.03|1
1623963400000|2021-06-17 20:56:40|165.52|163.02|165.52|163.02|165.52|163.02|165.52|163.02|1
1623963410000|2021-06-17 20:56:50|165.49|162.99|165.49|162.99|165.49|162.99|165.49|162.99|1
1623963420000|2021-06-17 20:57:00|165.5|163|165.47|162.97|165.51|163.01|165.46|162.96|7
1623963430000|2021-06-17 20:57:10|165.48|162.98|165.46|162.96|165.48|162.98|165.46|162.96|2
1623963440000|2021-06-17 20:57:20|165.41|162.91|165.42|162.92|165.42|162.92|165.41|162.91|2
1623963460000|2021-06-17 20:57:40|165.43|162.93|165.43|162.93|165.43|162.93|165.42|162.92|5
1623963470000|2021-06-17 20:57:50|165.42|162.92|165.54|163.04|165.54|163.04|165.42|162.92|10
1623963480000|2021-06-17 20:58:00|165.55|163.05|165.55|163.05|165.67|163.17|165.54|163.04|12
1623963490000|2021-06-17 20:58:10|165.56|163.06|165.51|163.01|165.56|163.06|165.51|163.01|5
1623963500000|2021-06-17 20:58:20|165.52|163.02|165.6|163.1|165.6|163.1|165.52|163.02|9
1623963510000|2021-06-17 20:58:30|165.56|163.06|165.56|163.06|165.6|163.1|165.56|163.06|3
1623963520000|2021-06-17 20:58:40|165.6|163.1|165.58|163.08|165.6|163.1|165.56|163.06|8
1623963530000|2021-06-17 20:58:50|165.6|163.1|165.58|163.08|165.6|163.1|165.58|163.08|6
1623963540000|2021-06-17 20:59:00|165.6|163.1|165.55|163.05|165.6|163.1|165.55|163.05|4
1623963550000|2021-06-17 20:59:10|165.57|163.07|165.63|163.13|165.63|163.13|165.57|163.07|5
1623963560000|2021-06-17 20:59:20|165.62|163.12|165.62|163.12|165.64|163.14|165.62|163.12|3
1623963570000|2021-06-17 20:59:30|165.63|163.13|165.63|163.13|165.63|163.13|165.63|163.13|1
1623963580000|2021-06-17 20:59:40|165.62|163.12|165.67|163.17|165.67|163.17|165.62|163.12|7
1623963590000|2021-06-17 20:59:50|165.63|163.13|165.66|163.16|165.69|163.19|165.63|163.13|6
1623963600000|2021-06-17 21:00:00|165.64|163.14|165.53|163.03|165.64|163.14|165.53|163.03|9
1623963610000|2021-06-17 21:00:10|165.52|163.02|165.44|162.94|165.53|163.03|165.43|162.93|10
1623963620000|2021-06-17 21:00:20|165.45|162.95|165.39|162.89|165.45|162.95|165.39|162.89|11
1623963630000|2021-06-17 21:00:30|165.38|162.88|165.45|162.95|165.45|162.95|165.37|162.87|9
1623963640000|2021-06-17 21:00:40|165.44|162.94|165.45|162.95|165.45|162.95|165.44|162.94|2
1623963650000|2021-06-17 21:00:50|165.44|162.94|165.34|162.84|165.44|162.94|165.33|162.83|8
1623963660000|2021-06-17 21:01:00|165.35|162.85|165.38|162.88|165.41|162.91|165.3|162.8|14
1623963670000|2021-06-17 21:01:10|165.4|162.9|165.33|162.83|165.4|162.9|165.33|162.83|8
1623963680000|2021-06-17 21:01:20|165.32|162.82|165.31|162.81|165.33|162.83|165.31|162.81|4
1623963700000|2021-06-17 21:01:40|165.32|162.82|165.31|162.81|165.32|162.82|165.31|162.81|2
1623963710000|2021-06-17 21:01:50|165.32|162.82|165.3|162.8|165.32|162.82|165.3|162.8|6
1623963720000|2021-06-17 21:02:00|165.31|162.81|165.31|162.81|165.31|162.81|165.31|162.81|1
1623963730000|2021-06-17 21:02:10|165.3|162.8|165.34|162.84|165.34|162.84|165.3|162.8|4
1623963740000|2021-06-17 21:02:20|165.32|162.82|165.29|162.79|165.32|162.82|165.29|162.79|11
1623963750000|2021-06-17 21:02:30|165.3|162.8|165.31|162.81|165.31|162.81|165.29|162.79|8
1623963760000|2021-06-17 21:02:40|165.3|162.8|165.32|162.82|165.32|162.82|165.3|162.8|3
1623963770000|2021-06-17 21:02:50|165.33|162.83|165.32|162.82|165.33|162.83|165.32|162.82|2
1623963780000|2021-06-17 21:03:00|165.33|162.83|165.34|162.84|165.34|162.84|165.33|162.83|4
1623963790000|2021-06-17 21:03:10|165.33|162.83|165.35|162.85|165.35|162.85|165.32|162.82|5
1623963800000|2021-06-17 21:03:20|165.34|162.84|165.38|162.88|165.38|162.88|165.34|162.84|4
1623963810000|2021-06-17 21:03:30|165.4|162.9|165.42|162.92|165.42|162.92|165.4|162.9|3
1623963820000|2021-06-17 21:03:40|165.39|162.89|165.54|163.04|165.54|163.04|165.39|162.89|10
1623963830000|2021-06-17 21:03:50|165.55|163.05|165.55|163.05|165.55|163.05|165.54|163.04|9
1623963840000|2021-06-17 21:04:00|165.54|163.04|165.48|162.98|165.55|163.05|165.48|162.98|10
1623963850000|2021-06-17 21:04:10|165.49|162.99|165.49|162.99|165.49|162.99|165.48|162.98|3
1623963860000|2021-06-17 21:04:20|165.51|163.01|165.52|163.02|165.53|163.03|165.5|163|6
1623963870000|2021-06-17 21:04:30|165.51|163.01|165.51|163.01|165.51|163.01|165.5|163|5
1623963880000|2021-06-17 21:04:40|165.5|163|165.68|163.18|165.68|163.18|165.5|163|9
1623963890000|2021-06-17 21:04:50|165.69|163.19|165.67|163.17|165.69|163.19|165.67|163.17|5
1623963900000|2021-06-17 21:05:00|165.68|163.18|165.49|162.99|165.69|163.19|165.48|162.98|16
1623963910000|2021-06-17 21:05:10|165.48|162.98|165.47|162.97|165.52|163.02|165.47|162.97|16
1623963920000|2021-06-17 21:05:20|165.48|162.98|165.45|162.95|165.48|162.98|165.45|162.95|12
1623963930000|2021-06-17 21:05:30|165.42|162.92|165.36|162.86|165.43|162.93|165.36|162.86|11
1623963940000|2021-06-17 21:05:40|165.35|162.85|165.35|162.85|165.37|162.87|165.35|162.85|11
1623963950000|2021-06-17 21:05:50|165.34|162.84|165.33|162.83|165.34|162.84|165.32|162.82|6
1623963960000|2021-06-17 21:06:00|165.32|162.82|165.3|162.8|165.32|162.82|165.3|162.8|3
1623963980000|2021-06-17 21:06:20|165.29|162.79|165.26|162.76|165.29|162.79|165.26|162.76|3
1623964000000|2021-06-17 21:06:40|165.27|162.77|165.27|162.77|165.27|162.77|165.27|162.77|1
1623964010000|2021-06-17 21:06:50|165.26|162.76|165.27|162.77|165.27|162.77|165.26|162.76|2
1623964020000|2021-06-17 21:07:00|165.26|162.76|165.26|162.76|165.26|162.76|165.26|162.76|1
1623964030000|2021-06-17 21:07:10|165.28|162.78|165.27|162.77|165.28|162.78|165.27|162.77|2
1623964040000|2021-06-17 21:07:20|165.26|162.76|165.24|162.74|165.27|162.77|165.24|162.74|5
1623964050000|2021-06-17 21:07:30|165.22|162.72|165.22|162.72|165.22|162.72|165.22|162.72|1
1623964060000|2021-06-17 21:07:40|165.21|162.71|165.28|162.78|165.28|162.78|165.21|162.71|13
1623964070000|2021-06-17 21:07:50|165.27|162.77|165.26|162.76|165.27|162.77|165.26|162.76|2
1623964080000|2021-06-17 21:08:00|165.24|162.74|165.24|162.74|165.24|162.74|165.24|162.74|1
1623964090000|2021-06-17 21:08:10|165.25|162.75|165.25|162.75|165.25|162.75|165.25|162.75|1
1623964110000|2021-06-17 21:08:30|165.27|162.77|165.26|162.76|165.27|162.77|165.26|162.76|2
1623964120000|2021-06-17 21:08:40|165.27|162.77|165.22|162.72|165.27|162.77|165.21|162.71|7
1623964130000|2021-06-17 21:08:50|165.21|162.71|165.21|162.71|165.21|162.71|165.2|162.7|3
1623964140000|2021-06-17 21:09:00|165.2|162.7|165.2|162.7|165.2|162.7|165.2|162.7|1
1623964150000|2021-06-17 21:09:10|165.22|162.72|165.25|162.75|165.25|162.75|165.22|162.72|7
1623964160000|2021-06-17 21:09:20|165.24|162.74|165.24|162.74|165.24|162.74|165.24|162.74|1
1623964180000|2021-06-17 21:09:40|165.25|162.75|165.25|162.75|165.25|162.75|165.25|162.75|1
1623964190000|2021-06-17 21:09:50|165.29|162.79|165.28|162.78|165.29|162.79|165.28|162.78|2
1623964200000|2021-06-17 21:10:00|165.27|162.77|165.26|162.76|165.27|162.77|165.26|162.76|2
1623964210000|2021-06-17 21:10:10|165.25|162.75|165.22|162.72|165.25|162.75|165.22|162.72|3
1623964220000|2021-06-17 21:10:20|165.21|162.71|165.21|162.71|165.21|162.71|165.21|162.71|1
1623964240000|2021-06-17 21:10:40|165.2|162.7|165.2|162.7|165.2|162.7|165.2|162.7|1
1623964250000|2021-06-17 21:10:50|165.18|162.68|165.17|162.67|165.2|162.7|165.17|162.67|5
1623964260000|2021-06-17 21:11:00|165.18|162.68|165.18|162.68|165.18|162.68|165.16|162.66|5
1623964270000|2021-06-17 21:11:10|165.19|162.69|165.21|162.71|165.21|162.71|165.19|162.69|3
1623964280000|2021-06-17 21:11:20|165.19|162.69|165.17|162.67|165.19|162.69|165.17|162.67|3
1623964290000|2021-06-17 21:11:30|165.16|162.66|165.16|162.66|165.16|162.66|165.16|162.66|1
1623964300000|2021-06-17 21:11:40|165.14|162.64|165.14|162.64|165.14|162.64|165.11|162.61|4
1623964310000|2021-06-17 21:11:50|165.13|162.63|165.07|162.57|165.13|162.63|165.07|162.57|10
1623964320000|2021-06-17 21:12:00|165.08|162.58|165.1|162.6|165.11|162.61|165.06|162.56|16
1623964330000|2021-06-17 21:12:10|165.11|162.61|165.05|162.55|165.11|162.61|165.05|162.55|11
1623964340000|2021-06-17 21:12:20|165.03|162.53|165.02|162.52|165.04|162.54|165|162.5|7
1623964360000|2021-06-17 21:12:40|165.01|162.51|165.01|162.51|165.02|162.52|165.01|162.51|3
1623964370000|2021-06-17 21:12:50|165.02|162.52|165.1|162.6|165.1|162.6|165.01|162.51|7
1623964380000|2021-06-17 21:13:00|165.11|162.61|165.11|162.61|165.11|162.61|165.11|162.61|1
1623964390000|2021-06-17 21:13:10|165.09|162.59|165.09|162.59|165.11|162.61|165.08|162.58|8
1623964400000|2021-06-17 21:13:20|165.11|162.61|165.11|162.61|165.11|162.61|165.1|162.6|3
1623964410000|2021-06-17 21:13:30|165.12|162.62|165.1|162.6|165.12|162.62|165.1|162.6|2
1623964420000|2021-06-17 21:13:40|165.09|162.59|165.08|162.58|165.09|162.59|165.08|162.58|4
1623964430000|2021-06-17 21:13:50|165.09|162.59|165.1|162.6|165.1|162.6|165.09|162.59|2
1623964440000|2021-06-17 21:14:00|165.16|162.66|165.19|162.69|165.19|162.69|165.16|162.66|4
1623964450000|2021-06-17 21:14:10|165.18|162.68|165.18|162.68|165.2|162.7|165.17|162.67|11
1623964460000|2021-06-17 21:14:20|165.17|162.67|165.1|162.6|165.19|162.69|165.1|162.6|9
1623964470000|2021-06-17 21:14:30|165.11|162.61|165.11|162.61|165.11|162.61|165.1|162.6|7
1623964480000|2021-06-17 21:14:40|165.1|162.6|165.1|162.6|165.1|162.6|165.09|162.59|5
1623964490000|2021-06-17 21:14:50|165.11|162.61|165.11|162.61|165.11|162.61|165.09|162.59|9
1623964500000|2021-06-17 21:15:00|165.11|162.61|165.1|162.6|165.12|162.62|165.1|162.6|4
1623964510000|2021-06-17 21:15:10|165.09|162.59|165.1|162.6|165.11|162.61|165.08|162.58|9
1623964520000|2021-06-17 21:15:20|165.11|162.61|165.09|162.59|165.11|162.61|165.09|162.59|11
1623964530000|2021-06-17 21:15:30|165.1|162.6|165.1|162.6|165.11|162.61|165.09|162.59|7
1623964540000|2021-06-17 21:15:40|165.09|162.59|165.13|162.63|165.13|162.63|165.09|162.59|5
1623964550000|2021-06-17 21:15:50|165.12|162.62|165.12|162.62|165.12|162.62|165.12|162.62|1
1623964570000|2021-06-17 21:16:10|165.13|162.63|165.09|162.59|165.13|162.63|165.09|162.59|14
1623964580000|2021-06-17 21:16:20|165.08|162.58|165.05|162.55|165.1|162.6|165.04|162.54|13
1623964590000|2021-06-17 21:16:30|165.07|162.57|165.04|162.54|165.08|162.58|165.04|162.54|13
1623964600000|2021-06-17 21:16:40|165.05|162.55|165.04|162.54|165.05|162.55|165.04|162.54|8
1623964610000|2021-06-17 21:16:50|165.05|162.55|165.05|162.55|165.06|162.56|165.04|162.54|4
1623964620000|2021-06-17 21:17:00|165.04|162.54|165.09|162.59|165.1|162.6|165.04|162.54|11
1623964630000|2021-06-17 21:17:10|165.08|162.58|165.08|162.58|165.08|162.58|165.07|162.57|3
1623964640000|2021-06-17 21:17:20|165.09|162.59|165.08|162.58|165.09|162.59|165.07|162.57|8
1623964650000|2021-06-17 21:17:30|165.07|162.57|165.09|162.59|165.1|162.6|165.07|162.57|11
1623964660000|2021-06-17 21:17:40|165.1|162.6|165.09|162.59|165.1|162.6|165.09|162.59|2
1623964670000|2021-06-17 21:17:50|165.08|162.58|165.12|162.62|165.12|162.62|165.08|162.58|4
1623964680000|2021-06-17 21:18:00|165.11|162.61|165.02|162.52|165.12|162.62|165.02|162.52|6
1623964690000|2021-06-17 21:18:10|165.06|162.56|165.04|162.54|165.06|162.56|165.04|162.54|4
1623964700000|2021-06-17 21:18:20|165.05|162.55|165.04|162.54|165.05|162.55|165.03|162.53|4
1623964710000|2021-06-17 21:18:30|165.03|162.53|165.03|162.53|165.03|162.53|165.03|162.53|1
1623964720000|2021-06-17 21:18:40|165.07|162.57|165.07|162.57|165.08|162.58|165.07|162.57|5
1623964730000|2021-06-17 21:18:50|165.06|162.56|165.07|162.57|165.1|162.6|165.06|162.56|6
1623964740000|2021-06-17 21:19:00|165.06|162.56|165.07|162.57|165.08|162.58|165.06|162.56|4
1623964750000|2021-06-17 21:19:10|165.08|162.58|165.09|162.59|165.1|162.6|165.07|162.57|8
1623964760000|2021-06-17 21:19:20|165.08|162.58|165.09|162.59|165.11|162.61|165.08|162.58|6
1623964770000|2021-06-17 21:19:30|165.06|162.56|165.02|162.52|165.06|162.56|165.01|162.51|4
1623964780000|2021-06-17 21:19:40|165.03|162.53|165.01|162.51|165.04|162.54|165|162.5|13
1623964790000|2021-06-17 21:19:50|165.04|162.54|165.04|162.54|165.04|162.54|165.04|162.54|1
1623964800000|2021-06-17 21:20:00|165.1|162.6|165.19|162.69|165.19|162.69|165.1|162.6|8
1623964810000|2021-06-17 21:20:10|165.18|162.68|165.22|162.72|165.22|162.72|165.18|162.68|5
1623964820000|2021-06-17 21:20:20|165.21|162.71|165.36|162.86|165.36|162.86|165.2|162.7|7
1623964830000|2021-06-17 21:20:30|165.37|162.87|165.35|162.85|165.37|162.87|165.34|162.84|6
1623964840000|2021-06-17 21:20:40|165.33|162.83|165.45|162.95|165.45|162.95|165.33|162.83|12
1623964850000|2021-06-17 21:20:50|165.46|162.96|165.45|162.95|165.46|162.96|165.43|162.93|12
1623964860000|2021-06-17 21:21:00|165.44|162.94|165.51|163.01|165.51|163.01|165.44|162.94|9
1623964870000|2021-06-17 21:21:10|165.55|163.05|165.6|163.1|165.6|163.1|165.55|163.05|8
1623964880000|2021-06-17 21:21:20|165.62|163.12|165.72|163.22|165.73|163.23|165.62|163.12|10
1623964890000|2021-06-17 21:21:30|165.71|163.21|165.73|163.23|165.75|163.25|165.67|163.17|12
1623964900000|2021-06-17 21:21:40|165.72|163.22|165.73|163.23|165.73|163.23|165.72|163.22|6
1623964910000|2021-06-17 21:21:50|165.75|163.25|165.78|163.28|165.78|163.28|165.75|163.25|2
1623964930000|2021-06-17 21:22:10|165.77|163.27|165.75|163.25|165.77|163.27|165.75|163.25|3
1623964940000|2021-06-17 21:22:20|165.76|163.26|165.78|163.28|165.78|163.28|165.75|163.25|8
1623964950000|2021-06-17 21:22:30|165.79|163.29|165.78|163.28|165.8|163.3|165.78|163.28|4
1623964960000|2021-06-17 21:22:40|165.77|163.27|165.76|163.26|165.77|163.27|165.73|163.23|7
1623964970000|2021-06-17 21:22:50|165.74|163.24|165.73|163.23|165.74|163.24|165.73|163.23|4
1623964980000|2021-06-17 21:23:00|165.72|163.22|165.71|163.21|165.74|163.24|165.71|163.21|8
1623964990000|2021-06-17 21:23:10|165.72|163.22|165.74|163.24|165.78|163.28|165.71|163.21|6
1623965000000|2021-06-17 21:23:20|165.78|163.28|165.78|163.28|165.82|163.32|165.74|163.24|13
1623965010000|2021-06-17 21:23:30|165.79|163.29|165.81|163.31|165.81|163.31|165.78|163.28|5
1623965020000|2021-06-17 21:23:40|165.82|163.32|165.85|163.35|165.85|163.35|165.82|163.32|7
1623965030000|2021-06-17 21:23:50|165.86|163.36|165.84|163.34|165.88|163.38|165.84|163.34|5
1623965040000|2021-06-17 21:24:00|165.85|163.35|165.99|163.49|165.99|163.49|165.85|163.35|6
1623965050000|2021-06-17 21:24:10|166.02|163.52|166.01|163.51|166.04|163.54|166.01|163.51|7
1623965060000|2021-06-17 21:24:20|165.99|163.49|166.01|163.51|166.02|163.52|165.98|163.48|5
1623965070000|2021-06-17 21:24:30|166|163.5|165.98|163.48|166|163.5|165.98|163.48|3
1623965080000|2021-06-17 21:24:40|165.99|163.49|166.04|163.54|166.04|163.54|165.97|163.47|11
1623965090000|2021-06-17 21:24:50|166.11|163.61|166.13|163.63|166.16|163.66|166.09|163.59|6
1623965100000|2021-06-17 21:25:00|166.14|163.64|166.08|163.58|166.15|163.65|166.08|163.58|13
1623965110000|2021-06-17 21:25:10|166.07|163.57|166.01|163.51|166.07|163.57|166.01|163.51|12
1623965120000|2021-06-17 21:25:20|166.08|163.58|166.05|163.55|166.08|163.58|166.05|163.55|5
1623965130000|2021-06-17 21:25:30|166.06|163.56|166.04|163.54|166.09|163.59|166.03|163.53|12
1623965140000|2021-06-17 21:25:40|166.06|163.56|166.02|163.52|166.06|163.56|166.01|163.51|6
1623965150000|2021-06-17 21:25:50|166.04|163.54|166.04|163.54|166.07|163.57|166.02|163.52|8
1623965160000|2021-06-17 21:26:00|166.05|163.55|166.03|163.53|166.06|163.56|166.03|163.53|8
1623965170000|2021-06-17 21:26:10|166.02|163.52|166.01|163.51|166.02|163.52|166.01|163.51|2
1623965180000|2021-06-17 21:26:20|166|163.5|166.01|163.51|166.01|163.51|166|163.5|4
1623965190000|2021-06-17 21:26:30|166|163.5|165.96|163.46|166|163.5|165.96|163.46|4
1623965220000|2021-06-17 21:27:00|165.97|163.47|165.96|163.46|165.97|163.47|165.96|163.46|2
1623965230000|2021-06-17 21:27:10|165.97|163.47|165.97|163.47|165.97|163.47|165.97|163.47|1
1623965240000|2021-06-17 21:27:20|165.96|163.46|166.02|163.52|166.05|163.55|165.96|163.46|13
1623965250000|2021-06-17 21:27:30|166.01|163.51|166.01|163.51|166.02|163.52|166|163.5|11
1623965260000|2021-06-17 21:27:40|166|163.5|166.02|163.52|166.03|163.53|166|163.5|5
1623965270000|2021-06-17 21:27:50|166.01|163.51|166.04|163.54|166.05|163.55|166|163.5|7
1623965280000|2021-06-17 21:28:00|166.03|163.53|166.04|163.54|166.06|163.56|166.03|163.53|8
1623965290000|2021-06-17 21:28:10|166.05|163.55|166.04|163.54|166.05|163.55|166.04|163.54|6
1623965300000|2021-06-17 21:28:20|166.05|163.55|166.05|163.55|166.05|163.55|166.04|163.54|3
1623965310000|2021-06-17 21:28:30|166.06|163.56|166.06|163.56|166.06|163.56|166.06|163.56|1
1623965320000|2021-06-17 21:28:40|166.04|163.54|166.05|163.55|166.05|163.55|166.04|163.54|2
1623965330000|2021-06-17 21:28:50|166.04|163.54|166.04|163.54|166.06|163.56|166.04|163.54|6
1623965340000|2021-06-17 21:29:00|166.05|163.55|166.06|163.56|166.06|163.56|166.04|163.54|8
1623965350000|2021-06-17 21:29:10|166.08|163.58|166.03|163.53|166.08|163.58|166.03|163.53|9
1623965360000|2021-06-17 21:29:20|166.04|163.54|166.05|163.55|166.07|163.57|166.04|163.54|7
1623965370000|2021-06-17 21:29:30|166.03|163.53|166.03|163.53|166.03|163.53|166.03|163.53|1
1623965380000|2021-06-17 21:29:40|166.04|163.54|166.05|163.55|166.05|163.55|166.04|163.54|2
1623965390000|2021-06-17 21:29:50|166.06|163.56|166.04|163.54|166.07|163.57|166.04|163.54|7
1623965400000|2021-06-17 21:30:00|166.05|163.55|166.05|163.55|166.06|163.56|166.05|163.55|3
1623965410000|2021-06-17 21:30:10|166.04|163.54|166.04|163.54|166.05|163.55|166.04|163.54|3
1623965450000|2021-06-17 21:30:50|166.02|163.52|166|163.5|166.02|163.52|166|163.5|3
1623965460000|2021-06-17 21:31:00|165.99|163.49|166|163.5|166|163.5|165.99|163.49|4
1623965480000|2021-06-17 21:31:20|165.99|163.49|165.96|163.46|165.99|163.49|165.96|163.46|3
1623965520000|2021-06-17 21:32:00|165.95|163.45|165.95|163.45|165.95|163.45|165.95|163.45|1
1623965540000|2021-06-17 21:32:20|165.96|163.46|165.96|163.46|165.96|163.46|165.96|163.46|1
1623965590000|2021-06-17 21:33:10|165.95|163.45|165.95|163.45|165.95|163.45|165.95|163.45|1
1623965600000|2021-06-17 21:33:20|165.93|163.43|165.93|163.43|165.93|163.43|165.93|163.43|1
1623965620000|2021-06-17 21:33:40|165.94|163.44|165.93|163.43|165.94|163.44|165.93|163.43|2
1623965630000|2021-06-17 21:33:50|165.94|163.44|165.92|163.42|165.94|163.44|165.92|163.42|3
1623965640000|2021-06-17 21:34:00|165.93|163.43|165.93|163.43|165.93|163.43|165.93|163.43|1
1623965670000|2021-06-17 21:34:30|165.92|163.42|165.92|163.42|165.93|163.43|165.92|163.42|3
1623965680000|2021-06-17 21:34:40|165.91|163.41|165.91|163.41|165.92|163.42|165.91|163.41|7
1623965690000|2021-06-17 21:34:50|165.92|163.42|165.92|163.42|165.92|163.42|165.91|163.41|7
1623965700000|2021-06-17 21:35:00|165.91|163.41|165.9|163.4|165.92|163.42|165.89|163.39|14
1623965710000|2021-06-17 21:35:10|165.89|163.39|165.9|163.4|165.9|163.4|165.89|163.39|4
1623965720000|2021-06-17 21:35:20|165.91|163.41|165.9|163.4|165.91|163.41|165.89|163.39|9
1623965730000|2021-06-17 21:35:30|165.91|163.41|165.89|163.39|165.91|163.41|165.89|163.39|7
1623965750000|2021-06-17 21:35:50|165.9|163.4|165.9|163.4|165.9|163.4|165.9|163.4|1
1623965760000|2021-06-17 21:36:00|165.89|163.39|165.9|163.4|165.9|163.4|165.88|163.38|6
1623965770000|2021-06-17 21:36:10|165.91|163.41|165.89|163.39|165.91|163.41|165.89|163.39|7
1623965780000|2021-06-17 21:36:20|165.9|163.4|165.9|163.4|165.9|163.4|165.89|163.39|5
1623965790000|2021-06-17 21:36:30|165.89|163.39|165.9|163.4|165.91|163.41|165.89|163.39|4
1623965800000|2021-06-17 21:36:40|165.89|163.39|165.9|163.4|165.91|163.41|165.89|163.39|10
1623965810000|2021-06-17 21:36:50|165.91|163.41|165.9|163.4|165.92|163.42|165.9|163.4|11
1623965820000|2021-06-17 21:37:00|165.91|163.41|165.9|163.4|165.91|163.41|165.9|163.4|2
1623965830000|2021-06-17 21:37:10|165.89|163.39|165.89|163.39|165.9|163.4|165.89|163.39|3
1623965840000|2021-06-17 21:37:20|165.9|163.4|165.89|163.39|165.9|163.4|165.89|163.39|6
1623965850000|2021-06-17 21:37:30|165.9|163.4|165.89|163.39|165.9|163.4|165.89|163.39|4
1623965860000|2021-06-17 21:37:40|165.88|163.38|165.89|163.39|165.89|163.39|165.87|163.37|4
1623965870000|2021-06-17 21:37:50|165.88|163.38|165.85|163.35|165.89|163.39|165.85|163.35|8
1623965880000|2021-06-17 21:38:00|165.84|163.34|165.85|163.35|165.85|163.35|165.84|163.34|2
1623965890000|2021-06-17 21:38:10|165.86|163.36|165.85|163.35|165.87|163.37|165.85|163.35|4
1623965900000|2021-06-17 21:38:20|165.86|163.36|165.86|163.36|165.86|163.36|165.86|163.36|1
1623965910000|2021-06-17 21:38:30|165.85|163.35|165.86|163.36|165.86|163.36|165.85|163.35|6
1623965920000|2021-06-17 21:38:40|165.85|163.35|165.85|163.35|165.86|163.36|165.85|163.35|3
1623965930000|2021-06-17 21:38:50|165.86|163.36|165.86|163.36|165.86|163.36|165.86|163.36|1
1623965940000|2021-06-17 21:39:00|165.85|163.35|165.86|163.36|165.86|163.36|165.84|163.34|8
1623965950000|2021-06-17 21:39:10|165.85|163.35|165.86|163.36|165.86|163.36|165.85|163.35|6
1623965960000|2021-06-17 21:39:20|165.87|163.37|165.87|163.37|165.87|163.37|165.87|163.37|1
1623965970000|2021-06-17 21:39:30|165.86|163.36|165.86|163.36|165.86|163.36|165.86|163.36|1
1623965980000|2021-06-17 21:39:40|165.87|163.37|165.88|163.38|165.88|163.38|165.87|163.37|2
1623965990000|2021-06-17 21:39:50|165.87|163.37|165.88|163.38|165.88|163.38|165.87|163.37|4
1623966000000|2021-06-17 21:40:00|165.87|163.37|165.9|163.4|165.9|163.4|165.87|163.37|3
1623966010000|2021-06-17 21:40:10|165.91|163.41|165.9|163.4|165.91|163.41|165.9|163.4|4
1623966020000|2021-06-17 21:40:20|165.89|163.39|165.88|163.38|165.89|163.39|165.87|163.37|7
1623966030000|2021-06-17 21:40:30|165.87|163.37|165.87|163.37|165.88|163.38|165.87|163.37|3
1623966060000|2021-06-17 21:41:00|165.86|163.36|165.86|163.36|165.88|163.38|165.85|163.35|8
1623966070000|2021-06-17 21:41:10|165.87|163.37|165.86|163.36|165.87|163.37|165.86|163.36|4
1623966080000|2021-06-17 21:41:20|165.88|163.38|165.84|163.34|165.88|163.38|165.84|163.34|8
1623966090000|2021-06-17 21:41:30|165.85|163.35|165.94|163.44|165.99|163.49|165.84|163.34|11
1623966100000|2021-06-17 21:41:40|165.93|163.43|165.93|163.43|165.94|163.44|165.93|163.43|5
1623966110000|2021-06-17 21:41:50|165.94|163.44|165.93|163.43|165.94|163.44|165.93|163.43|4
1623966120000|2021-06-17 21:42:00|165.94|163.44|165.93|163.43|165.94|163.44|165.93|163.43|2
1623966130000|2021-06-17 21:42:10|165.94|163.44|165.92|163.42|165.94|163.44|165.91|163.41|4
1623966140000|2021-06-17 21:42:20|165.93|163.43|165.94|163.44|165.94|163.44|165.91|163.41|5
1623966150000|2021-06-17 21:42:30|165.93|163.43|165.92|163.42|165.93|163.43|165.92|163.42|2
1623966160000|2021-06-17 21:42:40|165.91|163.41|165.92|163.42|165.92|163.42|165.91|163.41|2
1623966170000|2021-06-17 21:42:50|165.91|163.41|165.92|163.42|165.95|163.45|165.91|163.41|8
1623966180000|2021-06-17 21:43:00|165.93|163.43|165.92|163.42|165.93|163.43|165.92|163.42|4
1623966190000|2021-06-17 21:43:10|165.93|163.43|165.94|163.44|165.95|163.45|165.92|163.42|7
1623966200000|2021-06-17 21:43:20|165.95|163.45|165.96|163.46|165.96|163.46|165.95|163.45|4
1623966220000|2021-06-17 21:43:40|165.95|163.45|166.05|163.55|166.05|163.55|165.95|163.45|10
1623966230000|2021-06-17 21:43:50|166.06|163.56|166.05|163.55|166.07|163.57|166.05|163.55|6
1623966240000|2021-06-17 21:44:00|166.06|163.56|166.04|163.54|166.06|163.56|166.02|163.52|11
1623966250000|2021-06-17 21:44:10|166.03|163.53|166.04|163.54|166.04|163.54|166.02|163.52|7
1623966280000|2021-06-17 21:44:40|166.03|163.53|166.03|163.53|166.04|163.54|166.03|163.53|3
1623966290000|2021-06-17 21:44:50|166.04|163.54|166.12|163.62|166.12|163.62|166.03|163.53|12
1623966300000|2021-06-17 21:45:00|166.13|163.63|166.11|163.61|166.14|163.64|166.11|163.61|5
1623966310000|2021-06-17 21:45:10|166.12|163.62|166.1|163.6|166.12|163.62|166.1|163.6|3
1623966320000|2021-06-17 21:45:20|166.09|163.59|166.09|163.59|166.09|163.59|166.08|163.58|3
1623966330000|2021-06-17 21:45:30|166.08|163.58|166.07|163.57|166.08|163.58|166.07|163.57|4
1623966340000|2021-06-17 21:45:40|166.08|163.58|166.06|163.56|166.08|163.58|166.05|163.55|4
1623966350000|2021-06-17 21:45:50|166.05|163.55|166.05|163.55|166.05|163.55|166.04|163.54|9
1623966360000|2021-06-17 21:46:00|166.04|163.54|166.05|163.55|166.05|163.55|166.04|163.54|12
1623966370000|2021-06-17 21:46:10|166.04|163.54|166.04|163.54|166.05|163.55|166.04|163.54|5
1623966390000|2021-06-17 21:46:30|166.03|163.53|166.03|163.53|166.04|163.54|166.03|163.53|5
1623966400000|2021-06-17 21:46:40|166.02|163.52|166.02|163.52|166.02|163.52|166.02|163.52|1
1623966410000|2021-06-17 21:46:50|166.01|163.51|166.01|163.51|166.02|163.52|166.01|163.51|3
1623966420000|2021-06-17 21:47:00|166.02|163.52|166.01|163.51|166.02|163.52|166|163.5|8
1623966430000|2021-06-17 21:47:10|166.02|163.52|166.02|163.52|166.02|163.52|166|163.5|5
1623966440000|2021-06-17 21:47:20|166.01|163.51|165.99|163.49|166.01|163.51|165.99|163.49|7
1623966450000|2021-06-17 21:47:30|166.01|163.51|166.01|163.51|166.01|163.51|166|163.5|5
1623966460000|2021-06-17 21:47:40|166|163.5|166|163.5|166.01|163.51|166|163.5|9
1623966470000|2021-06-17 21:47:50|166.01|163.51|166|163.5|166.01|163.51|166|163.5|4
1623966480000|2021-06-17 21:48:00|166.01|163.51|166.04|163.54|166.04|163.54|166.01|163.51|5
1623966490000|2021-06-17 21:48:10|166.03|163.53|166.01|163.51|166.04|163.54|166.01|163.51|4
1623966500000|2021-06-17 21:48:20|166|163.5|166.03|163.53|166.03|163.53|166|163.5|7
1623966510000|2021-06-17 21:48:30|166.02|163.52|166.03|163.53|166.03|163.53|166.02|163.52|6
1623966550000|2021-06-17 21:49:10|166.04|163.54|166.06|163.56|166.07|163.57|166.04|163.54|6
1623966560000|2021-06-17 21:49:20|166.07|163.57|166.06|163.56|166.07|163.57|166.05|163.55|5
1623966570000|2021-06-17 21:49:30|166.07|163.57|166.07|163.57|166.07|163.57|166.06|163.56|3
1623966590000|2021-06-17 21:49:50|166.08|163.58|166.12|163.62|166.12|163.62|166.07|163.57|5
1623966600000|2021-06-17 21:50:00|166.13|163.63|166.12|163.62|166.14|163.64|166.12|163.62|4
1623966610000|2021-06-17 21:50:10|166.13|163.63|166.15|163.65|166.16|163.66|166.13|163.63|8
1623966620000|2021-06-17 21:50:20|166.14|163.64|166.14|163.64|166.15|163.65|166.13|163.63|11
1623966630000|2021-06-17 21:50:30|166.15|163.65|166.14|163.64|166.16|163.66|166.14|163.64|4
1623966640000|2021-06-17 21:50:40|166.12|163.62|166.12|163.62|166.15|163.65|166.12|163.62|8
1623966650000|2021-06-17 21:50:50|166.11|163.61|166.12|163.62|166.12|163.62|166.11|163.61|4
1623966660000|2021-06-17 21:51:00|166.11|163.61|166.12|163.62|166.12|163.62|166.11|163.61|4
1623966670000|2021-06-17 21:51:10|166.13|163.63|166.11|163.61|166.15|163.65|166.11|163.61|7
1623966680000|2021-06-17 21:51:20|166.09|163.59|166.08|163.58|166.09|163.59|166.07|163.57|8
1623966690000|2021-06-17 21:51:30|166.07|163.57|166.07|163.57|166.1|163.6|166.06|163.56|6
1623966700000|2021-06-17 21:51:40|166.06|163.56|166.06|163.56|166.1|163.6|166.06|163.56|8
1623966710000|2021-06-17 21:51:50|166.05|163.55|166.06|163.56|166.06|163.56|166.03|163.53|7
1623966720000|2021-06-17 21:52:00|166.07|163.57|166.03|163.53|166.07|163.57|166.03|163.53|4
1623966730000|2021-06-17 21:52:10|166.02|163.52|166.02|163.52|166.03|163.53|166.02|163.52|5
1623966740000|2021-06-17 21:52:20|166.03|163.53|166.03|163.53|166.03|163.53|166.02|163.52|3
1623966750000|2021-06-17 21:52:30|166.02|163.52|166.02|163.52|166.03|163.53|166.02|163.52|5
1623966760000|2021-06-17 21:52:40|166.01|163.51|166.02|163.52|166.03|163.53|166.01|163.51|4
1623966770000|2021-06-17 21:52:50|166.01|163.51|166.01|163.51|166.01|163.51|166|163.5|7
1623966780000|2021-06-17 21:53:00|166|163.5|166|163.5|166.01|163.51|166|163.5|3
1623966790000|2021-06-17 21:53:10|166.01|163.51|166.05|163.55|166.06|163.56|166.01|163.51|15
1623966800000|2021-06-17 21:53:20|166.06|163.56|166.02|163.52|166.06|163.56|166.02|163.52|4
1623966810000|2021-06-17 21:53:30|166.03|163.53|166.02|163.52|166.03|163.53|166.02|163.52|2
1623966830000|2021-06-17 21:53:50|166.01|163.51|166|163.5|166.01|163.51|166|163.5|2
1623966840000|2021-06-17 21:54:00|166.01|163.51|166.11|163.61|166.11|163.61|166|163.5|10
1623966850000|2021-06-17 21:54:10|166.1|163.6|166.1|163.6|166.1|163.6|166.1|163.6|1
1623966860000|2021-06-17 21:54:20|166.09|163.59|166.09|163.59|166.1|163.6|166.09|163.59|7
1623966870000|2021-06-17 21:54:30|166.1|163.6|166.1|163.6|166.1|163.6|166.1|163.6|1
1623966880000|2021-06-17 21:54:40|166.09|163.59|166.09|163.59|166.1|163.6|166.09|163.59|3
1623966890000|2021-06-17 21:54:50|166.1|163.6|166.12|163.62|166.12|163.62|166.1|163.6|2
1623966900000|2021-06-17 21:55:00|166.11|163.61|166.12|163.62|166.12|163.62|166.1|163.6|7
1623966910000|2021-06-17 21:55:10|166.13|163.63|166.07|163.57|166.13|163.63|166.07|163.57|7
1623966920000|2021-06-17 21:55:20|166.08|163.58|166.08|163.58|166.09|163.59|166.07|163.57|5
1623966940000|2021-06-17 21:55:40|166.07|163.57|166.08|163.58|166.08|163.58|166.07|163.57|2
1623966950000|2021-06-17 21:55:50|166.07|163.57|166.08|163.58|166.08|163.58|166.07|163.57|4
1623966960000|2021-06-17 21:56:00|166.07|163.57|166.05|163.55|166.07|163.57|166.05|163.55|4
1623966970000|2021-06-17 21:56:10|166.04|163.54|166.04|163.54|166.05|163.55|166.03|163.53|5
1623966980000|2021-06-17 21:56:20|166.03|163.53|166.03|163.53|166.03|163.53|166.02|163.52|5
1623966990000|2021-06-17 21:56:30|166.04|163.54|166.02|163.52|166.04|163.54|166.02|163.52|9
1623967000000|2021-06-17 21:56:40|166.04|163.54|166.04|163.54|166.04|163.54|166.04|163.54|1
1623967010000|2021-06-17 21:56:50|166.03|163.53|166.02|163.52|166.03|163.53|166.02|163.52|2
1623967030000|2021-06-17 21:57:10|166.01|163.51|166.01|163.51|166.02|163.52|166.01|163.51|3
1623967040000|2021-06-17 21:57:20|165.99|163.49|166.01|163.51|166.02|163.52|165.99|163.49|5
1623967050000|2021-06-17 21:57:30|166.02|163.52|166.02|163.52|166.02|163.52|166.01|163.51|5
1623967060000|2021-06-17 21:57:40|166.03|163.53|166.07|163.57|166.07|163.57|166.03|163.53|4
1623967070000|2021-06-17 21:57:50|166.06|163.56|166.09|163.59|166.1|163.6|166.06|163.56|8
1623967080000|2021-06-17 21:58:00|166.08|163.58|166.05|163.55|166.08|163.58|166.05|163.55|6
1623967090000|2021-06-17 21:58:10|166.04|163.54|166.03|163.53|166.05|163.55|166.03|163.53|4
1623967100000|2021-06-17 21:58:20|166.04|163.54|166.03|163.53|166.04|163.54|166.02|163.52|6
1623967110000|2021-06-17 21:58:30|166.02|163.52|166.06|163.56|166.08|163.58|166.02|163.52|12
1623967120000|2021-06-17 21:58:40|166.08|163.58|166.05|163.55|166.08|163.58|166.05|163.55|6
1623967130000|2021-06-17 21:58:50|166.06|163.56|166.07|163.57|166.07|163.57|166.05|163.55|6
1623967140000|2021-06-17 21:59:00|166.06|163.56|166.05|163.55|166.07|163.57|166.05|163.55|6
1623967150000|2021-06-17 21:59:10|166.06|163.56|166.02|163.52|166.06|163.56|166.02|163.52|7
1623967160000|2021-06-17 21:59:20|166.03|163.53|166.04|163.54|166.04|163.54|166.02|163.52|4
1623967170000|2021-06-17 21:59:30|166.05|163.55|166.05|163.55|166.06|163.56|166.05|163.55|3
1623967180000|2021-06-17 21:59:40|166.04|163.54|166.07|163.57|166.08|163.58|166.04|163.54|8
1623967190000|2021-06-17 21:59:50|166.08|163.58|166.08|163.58|166.08|163.58|166.08|163.58|1
1623967200000|2021-06-17 22:00:00|166.07|163.57|166.06|163.56|166.08|163.58|166.06|163.56|6
1623967210000|2021-06-17 22:00:10|166.05|163.55|166.06|163.56|166.06|163.56|166.05|163.55|6
1623967220000|2021-06-17 22:00:20|166.05|163.55|166.03|163.53|166.07|163.57|166.03|163.53|8
1623967230000|2021-06-17 22:00:30|166.05|163.55|166.05|163.55|166.06|163.56|166.03|163.53|11
1623967240000|2021-06-17 22:00:40|166.06|163.56|166.07|163.57|166.07|163.57|166.06|163.56|2
1623967250000|2021-06-17 22:00:50|166.06|163.56|166.12|163.62|166.13|163.63|166.06|163.56|7
1623967260000|2021-06-17 22:01:00|166.13|163.63|166.13|163.63|166.15|163.65|166.13|163.63|10
1623967270000|2021-06-17 22:01:10|166.12|163.62|166.13|163.63|166.13|163.63|166.11|163.61|6
1623967280000|2021-06-17 22:01:20|166.14|163.64|166.14|163.64|166.14|163.64|166.13|163.63|7
1623967290000|2021-06-17 22:01:30|166.13|163.63|166.13|163.63|166.14|163.64|166.12|163.62|9
1623967300000|2021-06-17 22:01:40|166.14|163.64|166.14|163.64|166.14|163.64|166.12|163.62|4
1623967310000|2021-06-17 22:01:50|166.13|163.63|166.14|163.64|166.14|163.64|166.12|163.62|11
1623967320000|2021-06-17 22:02:00|166.12|163.62|166.15|163.65|166.15|163.65|166.12|163.62|10
1623967330000|2021-06-17 22:02:10|166.14|163.64|166.13|163.63|166.14|163.64|166.13|163.63|8
1623967340000|2021-06-17 22:02:20|166.12|163.62|166.13|163.63|166.13|163.63|166.12|163.62|2
1623967350000|2021-06-17 22:02:30|166.14|163.64|166.18|163.68|166.18|163.68|166.13|163.63|8
1623967360000|2021-06-17 22:02:40|166.17|163.67|166.1|163.6|166.17|163.67|166.1|163.6|8
1623967370000|2021-06-17 22:02:50|166.11|163.61|166.13|163.63|166.14|163.64|166.11|163.61|5
1623967380000|2021-06-17 22:03:00|166.14|163.64|166.13|163.63|166.14|163.64|166.1|163.6|14
1623967390000|2021-06-17 22:03:10|166.12|163.62|166.1|163.6|166.14|163.64|166.1|163.6|12
1623967400000|2021-06-17 22:03:20|166.12|163.62|166.12|163.62|166.13|163.63|166.08|163.58|8
1623967410000|2021-06-17 22:03:30|166.11|163.61|166.1|163.6|166.12|163.62|166.09|163.59|15
1623967420000|2021-06-17 22:03:40|166.12|163.62|166.12|163.62|166.12|163.62|166.11|163.61|5
1623967430000|2021-06-17 22:03:50|166.11|163.61|166.17|163.67|166.17|163.67|166.11|163.61|5
1623967440000|2021-06-17 22:04:00|166.14|163.64|166.15|163.65|166.15|163.65|166.13|163.63|10
1623967450000|2021-06-17 22:04:10|166.14|163.64|166.13|163.63|166.15|163.65|166.13|163.63|6
1623967460000|2021-06-17 22:04:20|166.12|163.62|166.13|163.63|166.13|163.63|166.12|163.62|10
1623967470000|2021-06-17 22:04:30|166.11|163.61|166.13|163.63|166.14|163.64|166.1|163.6|7
1623967480000|2021-06-17 22:04:40|166.15|163.65|166.15|163.65|166.15|163.65|166.15|163.65|1
1623967490000|2021-06-17 22:04:50|166.17|163.67|166.23|163.73|166.23|163.73|166.17|163.67|4
1623967500000|2021-06-17 22:05:00|166.24|163.74|166.16|163.66|166.25|163.75|166.16|163.66|9
1623967510000|2021-06-17 22:05:10|166.15|163.65|166.14|163.64|166.2|163.7|166.13|163.63|9
1623967520000|2021-06-17 22:05:20|166.15|163.65|166.12|163.62|166.15|163.65|166.12|163.62|3
1623967530000|2021-06-17 22:05:30|166.11|163.61|166.11|163.61|166.13|163.63|166.11|163.61|5
1623967540000|2021-06-17 22:05:40|166.1|163.6|166.03|163.53|166.1|163.6|166|163.5|11
1623967550000|2021-06-17 22:05:50|166.02|163.52|166|163.5|166.03|163.53|166|163.5|5
1623967560000|2021-06-17 22:06:00|165.99|163.49|166|163.5|166|163.5|165.98|163.48|4
1623967570000|2021-06-17 22:06:10|165.99|163.49|165.97|163.47|165.99|163.49|165.97|163.47|8
1623967580000|2021-06-17 22:06:20|165.96|163.46|165.97|163.47|165.97|163.47|165.96|163.46|2
1623967590000|2021-06-17 22:06:30|165.96|163.46|165.97|163.47|165.97|163.47|165.96|163.46|2
1623967600000|2021-06-17 22:06:40|165.96|163.46|165.89|163.39|165.96|163.46|165.88|163.38|9
1623967610000|2021-06-17 22:06:50|165.92|163.42|165.95|163.45|165.95|163.45|165.92|163.42|3
1623967620000|2021-06-17 22:07:00|165.96|163.46|165.97|163.47|165.98|163.48|165.95|163.45|10
1623967630000|2021-06-17 22:07:10|165.96|163.46|165.91|163.41|165.96|163.46|165.91|163.41|11
1623967640000|2021-06-17 22:07:20|165.92|163.42|165.91|163.41|165.92|163.42|165.91|163.41|2
1623967650000|2021-06-17 22:07:30|165.9|163.4|165.87|163.37|165.93|163.43|165.87|163.37|5
1623967660000|2021-06-17 22:07:40|165.89|163.39|165.89|163.39|165.89|163.39|165.89|163.39|1
1623967670000|2021-06-17 22:07:50|165.88|163.38|165.88|163.38|165.89|163.39|165.88|163.38|3
1623967680000|2021-06-17 22:08:00|165.87|163.37|165.89|163.39|165.89|163.39|165.87|163.37|11
1623967690000|2021-06-17 22:08:10|165.9|163.4|165.79|163.29|165.9|163.4|165.79|163.29|9
1623967700000|2021-06-17 22:08:20|165.8|163.3|165.79|163.29|165.8|163.3|165.79|163.29|4
1623967710000|2021-06-17 22:08:30|165.78|163.28|165.78|163.28|165.78|163.28|165.78|163.28|1
1623967720000|2021-06-17 22:08:40|165.77|163.27|165.77|163.27|165.77|163.27|165.76|163.26|3
1623967730000|2021-06-17 22:08:50|165.76|163.26|165.72|163.22|165.76|163.26|165.72|163.22|7
1623967740000|2021-06-17 22:09:00|165.73|163.23|165.75|163.25|165.76|163.26|165.71|163.21|7
1623967750000|2021-06-17 22:09:10|165.76|163.26|165.75|163.25|165.76|163.26|165.75|163.25|2
1623967760000|2021-06-17 22:09:20|165.76|163.26|165.78|163.28|165.78|163.28|165.76|163.26|7
1623967770000|2021-06-17 22:09:30|165.77|163.27|165.75|163.25|165.77|163.27|165.75|163.25|3
1623967780000|2021-06-17 22:09:40|165.77|163.27|165.82|163.32|165.83|163.33|165.77|163.27|6
1623967790000|2021-06-17 22:09:50|165.83|163.33|165.82|163.32|165.84|163.34|165.81|163.31|7
1623967800000|2021-06-17 22:10:00|165.83|163.33|165.94|163.44|165.96|163.46|165.83|163.33|9
1623967810000|2021-06-17 22:10:10|165.92|163.42|165.86|163.36|165.92|163.42|165.86|163.36|7
1623967820000|2021-06-17 22:10:20|165.87|163.37|165.89|163.39|165.91|163.41|165.87|163.37|9
1623967830000|2021-06-17 22:10:30|165.9|163.4|165.91|163.41|165.92|163.42|165.87|163.37|10
1623967840000|2021-06-17 22:10:40|165.9|163.4|165.88|163.38|165.9|163.4|165.86|163.36|10
1623967850000|2021-06-17 22:10:50|165.87|163.37|165.86|163.36|165.89|163.39|165.86|163.36|6
1623967860000|2021-06-17 22:11:00|165.85|163.35|165.85|163.35|165.86|163.36|165.85|163.35|5
1623967870000|2021-06-17 22:11:10|165.86|163.36|165.85|163.35|165.87|163.37|165.84|163.34|9
1623967880000|2021-06-17 22:11:20|165.84|163.34|165.79|163.29|165.85|163.35|165.79|163.29|9
1623967890000|2021-06-17 22:11:30|165.76|163.26|165.72|163.22|165.76|163.26|165.71|163.21|7
1623967900000|2021-06-17 22:11:40|165.73|163.23|165.71|163.21|165.73|163.23|165.71|163.21|5
1623967910000|2021-06-17 22:11:50|165.7|163.2|165.67|163.17|165.7|163.2|165.67|163.17|5
1623967920000|2021-06-17 22:12:00|165.68|163.18|165.68|163.18|165.68|163.18|165.67|163.17|3
1623967930000|2021-06-17 22:12:10|165.67|163.17|165.7|163.2|165.7|163.2|165.65|163.15|8
1623967940000|2021-06-17 22:12:20|165.71|163.21|165.66|163.16|165.71|163.21|165.66|163.16|6
1623967950000|2021-06-17 22:12:30|165.65|163.15|165.65|163.15|165.65|163.15|165.65|163.15|1
1623967960000|2021-06-17 22:12:40|165.66|163.16|165.61|163.11|165.66|163.16|165.61|163.11|7
1623967970000|2021-06-17 22:12:50|165.62|163.12|165.62|163.12|165.63|163.13|165.61|163.11|5
1623967980000|2021-06-17 22:13:00|165.61|163.11|165.62|163.12|165.63|163.13|165.61|163.11|6
1623967990000|2021-06-17 22:13:10|165.61|163.11|165.62|163.12|165.62|163.12|165.61|163.11|2
1623968000000|2021-06-17 22:13:20|165.61|163.11|165.71|163.21|165.72|163.22|165.61|163.11|8
1623968010000|2021-06-17 22:13:30|165.72|163.22|165.79|163.29|165.8|163.3|165.72|163.22|10
1623968020000|2021-06-17 22:13:40|165.8|163.3|165.84|163.34|165.84|163.34|165.79|163.29|9
1623968030000|2021-06-17 22:13:50|165.85|163.35|165.8|163.3|165.85|163.35|165.8|163.3|7
1623968040000|2021-06-17 22:14:00|165.79|163.29|165.78|163.28|165.79|163.29|165.78|163.28|2
1623968050000|2021-06-17 22:14:10|165.77|163.27|165.78|163.28|165.78|163.28|165.77|163.27|6
1623968060000|2021-06-17 22:14:20|165.77|163.27|165.78|163.28|165.78|163.28|165.76|163.26|7
1623968070000|2021-06-17 22:14:30|165.79|163.29|165.83|163.33|165.83|163.33|165.79|163.29|5
1623968080000|2021-06-17 22:14:40|165.81|163.31|165.79|163.29|165.82|163.32|165.79|163.29|5
1623968090000|2021-06-17 22:14:50|165.8|163.3|165.79|163.29|165.8|163.3|165.78|163.28|6
1623968100000|2021-06-17 22:15:00|165.81|163.31|165.84|163.34|165.86|163.36|165.81|163.31|8
1623968110000|2021-06-17 22:15:10|165.83|163.33|165.81|163.31|165.83|163.33|165.81|163.31|11
1623968120000|2021-06-17 22:15:20|165.82|163.32|165.74|163.24|165.82|163.32|165.73|163.23|11
1623968130000|2021-06-17 22:15:30|165.73|163.23|165.8|163.3|165.8|163.3|165.72|163.22|10
1623968140000|2021-06-17 22:15:40|165.79|163.29|165.78|163.28|165.81|163.31|165.76|163.26|11
1623968150000|2021-06-17 22:15:50|165.79|163.29|165.81|163.31|165.82|163.32|165.77|163.27|8
1623968160000|2021-06-17 22:16:00|165.82|163.32|165.82|163.32|165.83|163.33|165.81|163.31|12
1623968170000|2021-06-17 22:16:10|165.81|163.31|165.88|163.38|165.88|163.38|165.81|163.31|11
1623968180000|2021-06-17 22:16:20|165.9|163.4|166.03|163.53|166.03|163.53|165.9|163.4|15
1623968190000|2021-06-17 22:16:30|166.02|163.52|166.05|163.55|166.06|163.56|166.02|163.52|9
1623968200000|2021-06-17 22:16:40|166.06|163.56|166.08|163.58|166.09|163.59|166.06|163.56|13
1623968210000|2021-06-17 22:16:50|166.09|163.59|166.08|163.58|166.09|163.59|166.07|163.57|6
1623968220000|2021-06-17 22:17:00|166.06|163.56|166.05|163.55|166.1|163.6|166.05|163.55|10
1623968230000|2021-06-17 22:17:10|166.04|163.54|166.15|163.65|166.15|163.65|165.96|163.46|13
1623968240000|2021-06-17 22:17:20|166.16|163.66|166.11|163.61|166.18|163.68|166.09|163.59|14
1623968250000|2021-06-17 22:17:30|166.12|163.62|166.16|163.66|166.17|163.67|166.12|163.62|11
1623968260000|2021-06-17 22:17:40|166.18|163.68|166.21|163.71|166.21|163.71|166.15|163.65|10
1623968270000|2021-06-17 22:17:50|166.22|163.72|166.22|163.72|166.23|163.73|166.21|163.71|5
1623968280000|2021-06-17 22:18:00|166.23|163.73|166.19|163.69|166.25|163.75|166.19|163.69|10
1623968290000|2021-06-17 22:18:10|166.2|163.7|166.26|163.76|166.26|163.76|166.2|163.7|9
1623968300000|2021-06-17 22:18:20|166.25|163.75|166.21|163.71|166.25|163.75|166.2|163.7|12
1623968310000|2021-06-17 22:18:30|166.22|163.72|166.24|163.74|166.25|163.75|166.2|163.7|8
1623968320000|2021-06-17 22:18:40|166.25|163.75|166.23|163.73|166.25|163.75|166.21|163.71|9
1623968330000|2021-06-17 22:18:50|166.22|163.72|166.23|163.73|166.26|163.76|166.22|163.72|12
1623968340000|2021-06-17 22:19:00|166.24|163.74|166.25|163.75|166.26|163.76|166.24|163.74|12
1623968350000|2021-06-17 22:19:10|166.26|163.76|166.31|163.81|166.31|163.81|166.26|163.76|6
1623968360000|2021-06-17 22:19:20|166.32|163.82|166.4|163.9|166.41|163.91|166.32|163.82|8
1623968370000|2021-06-17 22:19:30|166.42|163.92|166.48|163.98|166.48|163.98|166.42|163.92|14
1623968380000|2021-06-17 22:19:40|166.47|163.97|166.48|163.98|166.5|164|166.47|163.97|8
1623968390000|2021-06-17 22:19:50|166.47|163.97|166.47|163.97|166.47|163.97|166.46|163.96|7
1623968400000|2021-06-17 22:20:00|166.46|163.96|166.36|163.86|166.48|163.98|166.36|163.86|14
1623968410000|2021-06-17 22:20:10|166.35|163.85|166.3|163.8|166.35|163.85|166.3|163.8|10
1623968420000|2021-06-17 22:20:20|166.29|163.79|166.3|163.8|166.41|163.91|166.26|163.76|18
1623968430000|2021-06-17 22:20:30|166.29|163.79|166.16|163.66|166.29|163.79|166.14|163.64|14
1623968440000|2021-06-17 22:20:40|166.14|163.64|166.1|163.6|166.14|163.64|166.09|163.59|7
1623968450000|2021-06-17 22:20:50|166.11|163.61|166.05|163.55|166.11|163.61|166.05|163.55|14
1623968460000|2021-06-17 22:21:00|166.04|163.54|166.02|163.52|166.05|163.55|166.02|163.52|5
1623968470000|2021-06-17 22:21:10|166.01|163.51|166.02|163.52|166.02|163.52|166|163.5|8
1623968480000|2021-06-17 22:21:20|166.04|163.54|166.04|163.54|166.04|163.54|166.01|163.51|7
1623968490000|2021-06-17 22:21:30|166.05|163.55|166.07|163.57|166.07|163.57|166.04|163.54|10
1623968500000|2021-06-17 22:21:40|166.06|163.56|166.06|163.56|166.06|163.56|166.04|163.54|8
1623968510000|2021-06-17 22:21:50|166.05|163.55|166.03|163.53|166.06|163.56|166.01|163.51|7
1623968520000|2021-06-17 22:22:00|166.02|163.52|165.93|163.43|166.02|163.52|165.93|163.43|6
1623968530000|2021-06-17 22:22:10|165.91|163.41|165.9|163.4|165.92|163.42|165.9|163.4|8
1623968540000|2021-06-17 22:22:20|165.91|163.41|166.07|163.57|166.08|163.58|165.91|163.41|18
1623968550000|2021-06-17 22:22:30|166.06|163.56|166.08|163.58|166.08|163.58|166.03|163.53|13
1623968560000|2021-06-17 22:22:40|166.07|163.57|166.05|163.55|166.08|163.58|166|163.5|17
1623968570000|2021-06-17 22:22:50|166.06|163.56|166.07|163.57|166.08|163.58|166.04|163.54|19
1623968580000|2021-06-17 22:23:00|166.09|163.59|166.06|163.56|166.09|163.59|166.06|163.56|8
1623968590000|2021-06-17 22:23:10|166.07|163.57|166.02|163.52|166.08|163.58|166.02|163.52|15
1623968600000|2021-06-17 22:23:20|166.03|163.53|166.08|163.58|166.09|163.59|166.03|163.53|7
1623968610000|2021-06-17 22:23:30|166.07|163.57|166.1|163.6|166.11|163.61|166.07|163.57|14
1623968620000|2021-06-17 22:23:40|166.11|163.61|166.13|163.63|166.13|163.63|166.09|163.59|15
1623968630000|2021-06-17 22:23:50|166.15|163.65|166.12|163.62|166.16|163.66|166.12|163.62|9
1623968640000|2021-06-17 22:24:00|166.11|163.61|166.16|163.66|166.16|163.66|166.09|163.59|13
1623968650000|2021-06-17 22:24:10|166.17|163.67|166.19|163.69|166.19|163.69|166.15|163.65|6
1623968660000|2021-06-17 22:24:20|166.2|163.7|166.24|163.74|166.25|163.75|166.18|163.68|10
1623968670000|2021-06-17 22:24:30|166.25|163.75|166.41|163.91|166.41|163.91|166.25|163.75|14
1623968680000|2021-06-17 22:24:40|166.4|163.9|166.23|163.73|166.42|163.92|166.23|163.73|13
1623968690000|2021-06-17 22:24:50|166.22|163.72|166.24|163.74|166.24|163.74|166.21|163.71|10
1623968700000|2021-06-17 22:25:00|166.23|163.73|166.16|163.66|166.25|163.75|166.16|163.66|9
1623968710000|2021-06-17 22:25:10|166.17|163.67|166.2|163.7|166.21|163.71|166.11|163.61|13
1623968720000|2021-06-17 22:25:20|166.21|163.71|166.23|163.73|166.24|163.74|166.21|163.71|11
1623968730000|2021-06-17 22:25:30|166.24|163.74|166.3|163.8|166.3|163.8|166.24|163.74|9
1623968740000|2021-06-17 22:25:40|166.29|163.79|166.27|163.77|166.29|163.79|166.27|163.77|7
1623968750000|2021-06-17 22:25:50|166.28|163.78|166.3|163.8|166.32|163.82|166.28|163.78|7
1623968760000|2021-06-17 22:26:00|166.31|163.81|166.29|163.79|166.31|163.81|166.29|163.79|4
1623968770000|2021-06-17 22:26:10|166.28|163.78|166.29|163.79|166.3|163.8|166.28|163.78|4
1623968780000|2021-06-17 22:26:20|166.3|163.8|166.36|163.86|166.38|163.88|166.27|163.77|13
1623968790000|2021-06-17 22:26:30|166.35|163.85|166.3|163.8|166.38|163.88|166.3|163.8|11
1623968800000|2021-06-17 22:26:40|166.32|163.82|166.32|163.82|166.32|163.82|166.31|163.81|13
1623968810000|2021-06-17 22:26:50|166.31|163.81|166.18|163.68|166.32|163.82|166.18|163.68|12
1623968820000|2021-06-17 22:27:00|166.17|163.67|166.28|163.78|166.28|163.78|166.17|163.67|11
1623968830000|2021-06-17 22:27:10|166.27|163.77|166.37|163.87|166.41|163.91|166.27|163.77|12
1623968840000|2021-06-17 22:27:20|166.36|163.86|166.34|163.84|166.37|163.87|166.34|163.84|7
1623968850000|2021-06-17 22:27:30|166.35|163.85|166.38|163.88|166.39|163.89|166.35|163.85|12
1623968860000|2021-06-17 22:27:40|166.39|163.89|166.34|163.84|166.39|163.89|166.34|163.84|9
1623968870000|2021-06-17 22:27:50|166.35|163.85|166.34|163.84|166.35|163.85|166.33|163.83|6
1623968880000|2021-06-17 22:28:00|166.33|163.83|166.32|163.82|166.34|163.84|166.31|163.81|10
1623968890000|2021-06-17 22:28:10|166.33|163.83|166.33|163.83|166.34|163.84|166.33|163.83|5
1623968900000|2021-06-17 22:28:20|166.34|163.84|166.39|163.89|166.39|163.89|166.32|163.82|13
1623968910000|2021-06-17 22:28:30|166.4|163.9|166.4|163.9|166.4|163.9|166.4|163.9|1
1623968920000|2021-06-17 22:28:40|166.41|163.91|166.41|163.91|166.41|163.91|166.4|163.9|3
1623968930000|2021-06-17 22:28:50|166.42|163.92|166.42|163.92|166.42|163.92|166.42|163.92|1
1623968950000|2021-06-17 22:29:10|166.43|163.93|166.47|163.97|166.47|163.97|166.43|163.93|5
1623968960000|2021-06-17 22:29:20|166.48|163.98|166.58|164.08|166.58|164.08|166.48|163.98|12
1623968970000|2021-06-17 22:29:30|166.57|164.07|166.61|164.11|166.61|164.11|166.56|164.06|19
1623968980000|2021-06-17 22:29:40|166.62|164.12|166.54|164.04|166.62|164.12|166.54|164.04|8
1623968990000|2021-06-17 22:29:50|166.55|164.05|166.56|164.06|166.56|164.06|166.55|164.05|4
1623969000000|2021-06-17 22:30:00|166.58|164.08|166.58|164.08|166.62|164.12|166.57|164.07|12
1623969010000|2021-06-17 22:30:10|166.57|164.07|166.57|164.07|166.58|164.08|166.57|164.07|3
1623969020000|2021-06-17 22:30:20|166.58|164.08|166.5|164|166.58|164.08|166.43|163.93|16
1623969030000|2021-06-17 22:30:30|166.51|164.01|166.44|163.94|166.53|164.03|166.44|163.94|22
1623969040000|2021-06-17 22:30:40|166.45|163.95|166.41|163.91|166.45|163.95|166.39|163.89|13
1623969050000|2021-06-17 22:30:50|166.4|163.9|166.38|163.88|166.41|163.91|166.37|163.87|7
1623969060000|2021-06-17 22:31:00|166.37|163.87|166.37|163.87|166.43|163.93|166.35|163.85|20
1623969070000|2021-06-17 22:31:10|166.36|163.86|166.32|163.82|166.36|163.86|166.3|163.8|9
1623969080000|2021-06-17 22:31:20|166.31|163.81|166.31|163.81|166.32|163.82|166.3|163.8|8
1623969090000|2021-06-17 22:31:30|166.32|163.82|166.3|163.8|166.32|163.82|166.3|163.8|5
1623969100000|2021-06-17 22:31:40|166.32|163.82|166.31|163.81|166.32|163.82|166.3|163.8|5
1623969110000|2021-06-17 22:31:50|166.3|163.8|166.3|163.8|166.32|163.82|166.29|163.79|6
1623969120000|2021-06-17 22:32:00|166.31|163.81|166.21|163.71|166.31|163.81|166.19|163.69|14
1623969130000|2021-06-17 22:32:10|166.22|163.72|166.15|163.65|166.22|163.72|166.15|163.65|13
1623969140000|2021-06-17 22:32:20|166.16|163.66|166.15|163.65|166.19|163.69|166.15|163.65|12
1623969150000|2021-06-17 22:32:30|166.17|163.67|166.14|163.64|166.17|163.67|166.13|163.63|14
1623969160000|2021-06-17 22:32:40|166.13|163.63|166.13|163.63|166.16|163.66|166.13|163.63|5
1623969170000|2021-06-17 22:32:50|166.14|163.64|166.11|163.61|166.14|163.64|166.1|163.6|4
1623969180000|2021-06-17 22:33:00|166.1|163.6|166.08|163.58|166.1|163.6|166.05|163.55|14
1623969190000|2021-06-17 22:33:10|166.07|163.57|166.04|163.54|166.08|163.58|166.04|163.54|12
1623969200000|2021-06-17 22:33:20|166.05|163.55|166.05|163.55|166.05|163.55|166.04|163.54|5
1623969210000|2021-06-17 22:33:30|166.04|163.54|166.05|163.55|166.05|163.55|166.04|163.54|8
1623969220000|2021-06-17 22:33:40|166.04|163.54|166.09|163.59|166.09|163.59|166.04|163.54|3
1623969230000|2021-06-17 22:33:50|166.08|163.58|166.02|163.52|166.08|163.58|166.01|163.51|10
1623969240000|2021-06-17 22:34:00|165.99|163.49|166.01|163.51|166.01|163.51|165.99|163.49|5
1623969250000|2021-06-17 22:34:10|166|163.5|166.04|163.54|166.08|163.58|166|163.5|14
1623969260000|2021-06-17 22:34:20|166.05|163.55|166.05|163.55|166.06|163.56|166.04|163.54|15
1623969270000|2021-06-17 22:34:30|166.04|163.54|166.07|163.57|166.07|163.57|166.04|163.54|4
1623969280000|2021-06-17 22:34:40|166.06|163.56|166.03|163.53|166.07|163.57|166.01|163.51|14
1623969290000|2021-06-17 22:34:50|166.04|163.54|166.03|163.53|166.05|163.55|166.02|163.52|8
1623969300000|2021-06-17 22:35:00|166.04|163.54|166.04|163.54|166.05|163.55|166.03|163.53|7
1623969310000|2021-06-17 22:35:10|166.05|163.55|166.04|163.54|166.05|163.55|166.03|163.53|8
1623969320000|2021-06-17 22:35:20|166.01|163.51|165.99|163.49|166.01|163.51|165.97|163.47|9
1623969330000|2021-06-17 22:35:30|165.98|163.48|165.99|163.49|165.99|163.49|165.98|163.48|6
1623969340000|2021-06-17 22:35:40|165.98|163.48|165.95|163.45|165.98|163.48|165.95|163.45|9
1623969350000|2021-06-17 22:35:50|165.96|163.46|165.97|163.47|165.99|163.49|165.96|163.46|11
1623969360000|2021-06-17 22:36:00|166|163.5|165.98|163.48|166.01|163.51|165.97|163.47|12
1623969370000|2021-06-17 22:36:10|165.97|163.47|165.97|163.47|165.98|163.48|165.96|163.46|5
1623969380000|2021-06-17 22:36:20|165.98|163.48|166.05|163.55|166.08|163.58|165.97|163.47|14
1623969390000|2021-06-17 22:36:30|166.06|163.56|166.07|163.57|166.07|163.57|166.03|163.53|11
1623969400000|2021-06-17 22:36:40|166.04|163.54|165.97|163.47|166.05|163.55|165.97|163.47|11
1623969410000|2021-06-17 22:36:50|165.98|163.48|165.98|163.48|165.99|163.49|165.97|163.47|4
1623969420000|2021-06-17 22:37:00|165.97|163.47|165.97|163.47|165.98|163.48|165.97|163.47|5
1623969430000|2021-06-17 22:37:10|165.98|163.48|165.98|163.48|165.98|163.48|165.98|163.48|1
1623969450000|2021-06-17 22:37:30|165.97|163.47|165.98|163.48|165.98|163.48|165.97|163.47|2
1623969460000|2021-06-17 22:37:40|165.99|163.49|166.01|163.51|166.02|163.52|165.99|163.49|11
1623969470000|2021-06-17 22:37:50|166.02|163.52|166.03|163.53|166.03|163.53|166.02|163.52|6
1623969480000|2021-06-17 22:38:00|166.01|163.51|166|163.5|166.03|163.53|166|163.5|11
1623969490000|2021-06-17 22:38:10|166.01|163.51|165.98|163.48|166.04|163.54|165.97|163.47|13
1623969500000|2021-06-17 22:38:20|165.97|163.47|165.98|163.48|165.98|163.48|165.97|163.47|4
1623969510000|2021-06-17 22:38:30|165.97|163.47|165.96|163.46|165.98|163.48|165.93|163.43|10
1623969520000|2021-06-17 22:38:40|165.95|163.45|165.94|163.44|165.97|163.47|165.94|163.44|5
1623969530000|2021-06-17 22:38:50|165.95|163.45|166.02|163.52|166.02|163.52|165.94|163.44|7
1623969540000|2021-06-17 22:39:00|166.03|163.53|165.98|163.48|166.03|163.53|165.97|163.47|11
1623969550000|2021-06-17 22:39:10|165.97|163.47|165.9|163.4|165.97|163.47|165.89|163.39|7
1623969560000|2021-06-17 22:39:20|165.89|163.39|165.88|163.38|165.89|163.39|165.87|163.37|6
1623969570000|2021-06-17 22:39:30|165.87|163.37|165.88|163.38|165.88|163.38|165.86|163.36|6
1623969580000|2021-06-17 22:39:40|165.87|163.37|165.88|163.38|165.91|163.41|165.87|163.37|9
1623969590000|2021-06-17 22:39:50|165.89|163.39|165.87|163.37|165.89|163.39|165.86|163.36|10
1623969600000|2021-06-17 22:40:00|165.88|163.38|165.81|163.31|165.88|163.38|165.81|163.31|11
1623969610000|2021-06-17 22:40:10|165.8|163.3|165.78|163.28|165.8|163.3|165.77|163.27|4
1623969620000|2021-06-17 22:40:20|165.79|163.29|165.79|163.29|165.81|163.31|165.79|163.29|7
1623969630000|2021-06-17 22:40:30|165.78|163.28|165.78|163.28|165.79|163.29|165.77|163.27|7
1623969640000|2021-06-17 22:40:40|165.77|163.27|165.79|163.29|165.8|163.3|165.77|163.27|9
1623969650000|2021-06-17 22:40:50|165.78|163.28|165.78|163.28|165.8|163.3|165.78|163.28|7
1623969660000|2021-06-17 22:41:00|165.77|163.27|165.82|163.32|165.82|163.32|165.77|163.27|6
1623969670000|2021-06-17 22:41:10|165.83|163.33|165.86|163.36|165.87|163.37|165.8|163.3|10
1623969680000|2021-06-17 22:41:20|165.85|163.35|165.83|163.33|165.86|163.36|165.83|163.33|11
1623969690000|2021-06-17 22:41:30|165.84|163.34|165.98|163.48|165.98|163.48|165.82|163.32|15
1623969700000|2021-06-17 22:41:40|165.97|163.47|165.92|163.42|166|163.5|165.92|163.42|10
1623969710000|2021-06-17 22:41:50|165.91|163.41|165.92|163.42|165.93|163.43|165.9|163.4|10
1623969720000|2021-06-17 22:42:00|165.91|163.41|165.87|163.37|165.92|163.42|165.87|163.37|11
1623969730000|2021-06-17 22:42:10|165.88|163.38|165.87|163.37|165.88|163.38|165.86|163.36|12
1623969740000|2021-06-17 22:42:20|165.9|163.4|165.99|163.49|166|163.5|165.9|163.4|10
1623969750000|2021-06-17 22:42:30|166|163.5|165.99|163.49|166|163.5|165.99|163.49|4
1623969760000|2021-06-17 22:42:40|166|163.5|166|163.5|166.01|163.51|165.99|163.49|6
1623969770000|2021-06-17 22:42:50|166.01|163.51|166.17|163.67|166.17|163.67|166.01|163.51|13
1623969780000|2021-06-17 22:43:00|166.18|163.68|166.16|163.66|166.18|163.68|166.15|163.65|7
1623969790000|2021-06-17 22:43:10|166.18|163.68|166.19|163.69|166.2|163.7|166.15|163.65|7
1623969800000|2021-06-17 22:43:20|166.17|163.67|166.29|163.79|166.29|163.79|166.16|163.66|14
1623969810000|2021-06-17 22:43:30|166.3|163.8|166.32|163.82|166.33|163.83|166.26|163.76|13
1623969820000|2021-06-17 22:43:40|166.31|163.81|166.29|163.79|166.31|163.81|166.28|163.78|13
1623969830000|2021-06-17 22:43:50|166.28|163.78|166.27|163.77|166.29|163.79|166.26|163.76|12
1623969840000|2021-06-17 22:44:00|166.28|163.78|166.37|163.87|166.37|163.87|166.28|163.78|10
1623969850000|2021-06-17 22:44:10|166.36|163.86|166.4|163.9|166.41|163.91|166.34|163.84|14
1623969860000|2021-06-17 22:44:20|166.39|163.89|166.39|163.89|166.39|163.89|166.37|163.87|6
1623969870000|2021-06-17 22:44:30|166.38|163.88|166.38|163.88|166.39|163.89|166.37|163.87|7
1623969880000|2021-06-17 22:44:40|166.37|163.87|166.34|163.84|166.37|163.87|166.32|163.82|11
1623969890000|2021-06-17 22:44:50|166.33|163.83|166.35|163.85|166.36|163.86|166.32|163.82|15
1623969900000|2021-06-17 22:45:00|166.33|163.83|166.37|163.87|166.41|163.91|166.33|163.83|17
1623969910000|2021-06-17 22:45:10|166.36|163.86|166.35|163.85|166.36|163.86|166.31|163.81|9
1623969920000|2021-06-17 22:45:20|166.34|163.84|166.3|163.8|166.34|163.84|166.3|163.8|13
1623969930000|2021-06-17 22:45:30|166.31|163.81|166.2|163.7|166.31|163.81|166.2|163.7|9
1623969940000|2021-06-17 22:45:40|166.21|163.71|166.15|163.65|166.21|163.71|166.15|163.65|9
1623969950000|2021-06-17 22:45:50|166.16|163.66|166.15|163.65|166.16|163.66|166.15|163.65|8
1623969960000|2021-06-17 22:46:00|166.16|163.66|166.11|163.61|166.18|163.68|166.11|163.61|7
1623969970000|2021-06-17 22:46:10|166.12|163.62|166.1|163.6|166.12|163.62|166.1|163.6|7
1623969980000|2021-06-17 22:46:20|166.09|163.59|166.07|163.57|166.1|163.6|166.06|163.56|7
1623969990000|2021-06-17 22:46:30|166.06|163.56|166.08|163.58|166.11|163.61|166.06|163.56|11
1623970000000|2021-06-17 22:46:40|166.09|163.59|166.07|163.57|166.1|163.6|166.07|163.57|6
1623970010000|2021-06-17 22:46:50|166.08|163.58|166.07|163.57|166.09|163.59|166.07|163.57|12
1623970020000|2021-06-17 22:47:00|166.08|163.58|166.1|163.6|166.1|163.6|166.07|163.57|5
1623970030000|2021-06-17 22:47:10|166.08|163.58|166.08|163.58|166.08|163.58|166.08|163.58|1
1623970040000|2021-06-17 22:47:20|166.07|163.57|166.11|163.61|166.13|163.63|166.06|163.56|9
1623970050000|2021-06-17 22:47:30|166.12|163.62|166.1|163.6|166.12|163.62|166.07|163.57|7
1623970060000|2021-06-17 22:47:40|166.11|163.61|166.17|163.67|166.17|163.67|166.11|163.61|5
1623970070000|2021-06-17 22:47:50|166.19|163.69|166.2|163.7|166.21|163.71|166.19|163.69|12
1623970080000|2021-06-17 22:48:00|166.21|163.71|166.22|163.72|166.23|163.73|166.2|163.7|7
1623970090000|2021-06-17 22:48:10|166.23|163.73|166.27|163.77|166.29|163.79|166.23|163.73|9
1623970100000|2021-06-17 22:48:20|166.26|163.76|166.3|163.8|166.33|163.83|166.26|163.76|8
1623970110000|2021-06-17 22:48:30|166.32|163.82|166.34|163.84|166.34|163.84|166.31|163.81|4
1623970120000|2021-06-17 22:48:40|166.37|163.87|166.4|163.9|166.45|163.95|166.37|163.87|13
1623970130000|2021-06-17 22:48:50|166.41|163.91|166.42|163.92|166.42|163.92|166.38|163.88|10
1623970140000|2021-06-17 22:49:00|166.43|163.93|166.36|163.86|166.44|163.94|166.36|163.86|17
1623970150000|2021-06-17 22:49:10|166.35|163.85|166.46|163.96|166.46|163.96|166.34|163.84|16
1623970160000|2021-06-17 22:49:20|166.48|163.98|166.46|163.96|166.49|163.99|166.44|163.94|12
1623970170000|2021-06-17 22:49:30|166.45|163.95|166.48|163.98|166.53|164.03|166.45|163.95|13
1623970180000|2021-06-17 22:49:40|166.5|164|166.55|164.05|166.62|164.12|166.49|163.99|20
1623970190000|2021-06-17 22:49:50|166.54|164.04|166.54|164.04|166.56|164.06|166.52|164.02|9
1623970200000|2021-06-17 22:50:00|166.53|164.03|166.57|164.07|166.58|164.08|166.53|164.03|15
1623970210000|2021-06-17 22:50:10|166.58|164.08|166.57|164.07|166.59|164.09|166.55|164.05|10
1623970220000|2021-06-17 22:50:20|166.55|164.05|166.61|164.11|166.61|164.11|166.54|164.04|9
1623970230000|2021-06-17 22:50:30|166.6|164.1|166.51|164.01|166.6|164.1|166.51|164.01|8
1623970240000|2021-06-17 22:50:40|166.52|164.02|166.5|164|166.53|164.03|166.5|164|10
1623970250000|2021-06-17 22:50:50|166.51|164.01|166.49|163.99|166.51|164.01|166.49|163.99|5
1623970260000|2021-06-17 22:51:00|166.5|164|166.49|163.99|166.5|164|166.48|163.98|4
1623970270000|2021-06-17 22:51:10|166.48|163.98|166.46|163.96|166.49|163.99|166.46|163.96|14
1623970280000|2021-06-17 22:51:20|166.45|163.95|166.4|163.9|166.45|163.95|166.4|163.9|5
1623970290000|2021-06-17 22:51:30|166.41|163.91|166.52|164.02|166.52|164.02|166.4|163.9|9
1623970300000|2021-06-17 22:51:40|166.51|164.01|166.45|163.95|166.53|164.03|166.45|163.95|12
1623970310000|2021-06-17 22:51:50|166.44|163.94|166.44|163.94|166.45|163.95|166.43|163.93|7
1623970320000|2021-06-17 22:52:00|166.43|163.93|166.45|163.95|166.45|163.95|166.42|163.92|10
1623970330000|2021-06-17 22:52:10|166.44|163.94|166.45|163.95|166.45|163.95|166.44|163.94|2
1623970340000|2021-06-17 22:52:20|166.46|163.96|166.46|163.96|166.46|163.96|166.46|163.96|1
1623970350000|2021-06-17 22:52:30|166.45|163.95|166.4|163.9|166.45|163.95|166.39|163.89|11
1623970360000|2021-06-17 22:52:40|166.39|163.89|166.38|163.88|166.4|163.9|166.38|163.88|6
1623970370000|2021-06-17 22:52:50|166.39|163.89|166.39|163.89|166.39|163.89|166.37|163.87|5
1623970380000|2021-06-17 22:53:00|166.4|163.9|166.43|163.93|166.44|163.94|166.4|163.9|10
1623970390000|2021-06-17 22:53:10|166.44|163.94|166.45|163.95|166.45|163.95|166.44|163.94|4
1623970400000|2021-06-17 22:53:20|166.42|163.92|166.43|163.93|166.43|163.93|166.42|163.92|2
1623970410000|2021-06-17 22:53:30|166.42|163.92|166.41|163.91|166.43|163.93|166.4|163.9|5
1623970420000|2021-06-17 22:53:40|166.4|163.9|166.4|163.9|166.4|163.9|166.39|163.89|7
1623970430000|2021-06-17 22:53:50|166.41|163.91|166.41|163.91|166.41|163.91|166.4|163.9|7
1623970440000|2021-06-17 22:54:00|166.42|163.92|166.48|163.98|166.49|163.99|166.42|163.92|11
1623970450000|2021-06-17 22:54:10|166.47|163.97|166.48|163.98|166.51|164.01|166.47|163.97|14
1623970460000|2021-06-17 22:54:20|166.46|163.96|166.45|163.95|166.46|163.96|166.45|163.95|2
1623970470000|2021-06-17 22:54:30|166.46|163.96|166.45|163.95|166.46|163.96|166.45|163.95|2
1623970490000|2021-06-17 22:54:50|166.44|163.94|166.43|163.93|166.44|163.94|166.42|163.92|4
1623970500000|2021-06-17 22:55:00|166.44|163.94|166.4|163.9|166.44|163.94|166.4|163.9|8
1623970510000|2021-06-17 22:55:10|166.41|163.91|166.4|163.9|166.41|163.91|166.4|163.9|8
1623970520000|2021-06-17 22:55:20|166.39|163.89|166.39|163.89|166.4|163.9|166.39|163.89|5
1623970530000|2021-06-17 22:55:30|166.4|163.9|166.39|163.89|166.4|163.9|166.39|163.89|8
1623970540000|2021-06-17 22:55:40|166.4|163.9|166.39|163.89|166.4|163.9|166.39|163.89|2
1623970550000|2021-06-17 22:55:50|166.41|163.91|166.4|163.9|166.41|163.91|166.39|163.89|6
1623970560000|2021-06-17 22:56:00|166.41|163.91|166.48|163.98|166.48|163.98|166.41|163.91|5
1623970570000|2021-06-17 22:56:10|166.47|163.97|166.48|163.98|166.48|163.98|166.47|163.97|2
1623970580000|2021-06-17 22:56:20|166.49|163.99|166.49|163.99|166.49|163.99|166.48|163.98|5
1623970590000|2021-06-17 22:56:30|166.48|163.98|166.54|164.04|166.56|164.06|166.48|163.98|14
1623970600000|2021-06-17 22:56:40|166.55|164.05|166.56|164.06|166.56|164.06|166.54|164.04|8
1623970610000|2021-06-17 22:56:50|166.58|164.08|166.59|164.09|166.61|164.11|166.57|164.07|7
1623970620000|2021-06-17 22:57:00|166.6|164.1|166.71|164.21|166.71|164.21|166.6|164.1|8
1623970630000|2021-06-17 22:57:10|166.73|164.23|166.73|164.23|166.74|164.24|166.71|164.21|13
1623970640000|2021-06-17 22:57:20|166.74|164.24|166.77|164.27|166.77|164.27|166.74|164.24|7
1623970650000|2021-06-17 22:57:30|166.78|164.28|166.82|164.32|166.83|164.33|166.75|164.25|13
1623970660000|2021-06-17 22:57:40|166.81|164.31|166.78|164.28|166.85|164.35|166.76|164.26|15
1623970670000|2021-06-17 22:57:50|166.79|164.29|166.78|164.28|166.79|164.29|166.74|164.24|10
1623970680000|2021-06-17 22:58:00|166.8|164.3|166.85|164.35|166.85|164.35|166.8|164.3|10
1623970690000|2021-06-17 22:58:10|166.84|164.34|166.82|164.32|166.89|164.39|166.82|164.32|17
1623970700000|2021-06-17 22:58:20|166.83|164.33|166.91|164.41|166.91|164.41|166.83|164.33|13
1623970710000|2021-06-17 22:58:30|166.92|164.42|167.02|164.52|167.11|164.61|166.92|164.42|21
1623970720000|2021-06-17 22:58:40|167.01|164.51|167.03|164.53|167.03|164.53|166.93|164.43|16
1623970730000|2021-06-17 22:58:50|167.01|164.51|167.04|164.54|167.06|164.56|167.01|164.51|20
1623970740000|2021-06-17 22:59:00|167.05|164.55|167.08|164.58|167.08|164.58|167.05|164.55|14
1623970750000|2021-06-17 22:59:10|167.09|164.59|167.13|164.63|167.13|164.63|167.07|164.57|19
1623970760000|2021-06-17 22:59:20|167.14|164.64|167.1|164.6|167.14|164.64|167.06|164.56|20
1623970770000|2021-06-17 22:59:30|167.11|164.61|167.1|164.6|167.11|164.61|167.09|164.59|15
1623970780000|2021-06-17 22:59:40|167.12|164.62|167.07|164.57|167.12|164.62|167.06|164.56|12
1623970790000|2021-06-17 22:59:50|167.08|164.58|167.14|164.64|167.14|164.64|167.08|164.58|12
1623970800000|2021-06-17 23:00:00|167.15|164.65|166.96|164.46|167.15|164.65|166.96|164.46|20
1623970810000|2021-06-17 23:00:10|167|164.5|167|164.5|167.01|164.51|166.98|164.48|14
1623970820000|2021-06-17 23:00:20|166.99|164.49|166.95|164.45|167|164.5|166.95|164.45|10
1623970830000|2021-06-17 23:00:30|166.96|164.46|166.96|164.46|166.96|164.46|166.95|164.45|7
1623970840000|2021-06-17 23:00:40|166.95|164.45|166.86|164.36|166.95|164.45|166.82|164.32|17
1623970850000|2021-06-17 23:00:50|166.87|164.37|166.88|164.38|166.88|164.38|166.86|164.36|4
1623970860000|2021-06-17 23:01:00|166.89|164.39|167.02|164.52|167.03|164.53|166.89|164.39|10
1623970870000|2021-06-17 23:01:10|167.03|164.53|167.11|164.61|167.11|164.61|167.02|164.52|11
1623970880000|2021-06-17 23:01:20|167.14|164.64|167.24|164.74|167.24|164.74|167.14|164.64|9
1623970890000|2021-06-17 23:01:30|167.25|164.75|167.29|164.79|167.29|164.79|167.25|164.75|14
1623970900000|2021-06-17 23:01:40|167.28|164.78|167.32|164.82|167.32|164.82|167.25|164.75|12
1623970910000|2021-06-17 23:01:50|167.3|164.8|167.29|164.79|167.31|164.81|167.26|164.76|10
1623970920000|2021-06-17 23:02:00|167.3|164.8|167.32|164.82|167.32|164.82|167.27|164.77|12
1623970930000|2021-06-17 23:02:10|167.28|164.78|167.26|164.76|167.29|164.79|167.26|164.76|7
1623970940000|2021-06-17 23:02:20|167.23|164.73|167.24|164.74|167.25|164.75|167.22|164.72|8
1623970950000|2021-06-17 23:02:30|167.26|164.76|167.27|164.77|167.27|164.77|167.25|164.75|19
1623970960000|2021-06-17 23:02:40|167.28|164.78|167.36|164.86|167.38|164.88|167.27|164.77|19
1623970970000|2021-06-17 23:02:50|167.37|164.87|167.23|164.73|167.37|164.87|167.23|164.73|16
1623970980000|2021-06-17 23:03:00|167.24|164.74|167.25|164.75|167.25|164.75|167.23|164.73|8
1623970990000|2021-06-17 23:03:10|167.24|164.74|167.3|164.8|167.3|164.8|167.24|164.74|9
1623971000000|2021-06-17 23:03:20|167.34|164.84|167.54|165.04|167.54|165.04|167.32|164.82|17
1623971010000|2021-06-17 23:03:30|167.55|165.05|167.45|164.95|167.7|165.2|167.42|164.92|24
1623971020000|2021-06-17 23:03:40|167.48|164.98|167.5|165|167.51|165.01|167.44|164.94|15
1623971030000|2021-06-17 23:03:50|167.48|164.98|167.58|165.08|167.58|165.08|167.48|164.98|8
1623971040000|2021-06-17 23:04:00|167.59|165.09|167.54|165.04|167.59|165.09|167.53|165.03|13
1623971050000|2021-06-17 23:04:10|167.55|165.05|167.64|165.14|167.64|165.14|167.53|165.03|19
1623971060000|2021-06-17 23:04:20|167.65|165.15|167.68|165.18|167.68|165.18|167.65|165.15|13
1623971070000|2021-06-17 23:04:30|167.69|165.19|167.59|165.09|167.69|165.19|167.59|165.09|14
1623971080000|2021-06-17 23:04:40|167.58|165.08|167.57|165.07|167.65|165.15|167.57|165.07|14
1623971090000|2021-06-17 23:04:50|167.58|165.08|167.58|165.08|167.59|165.09|167.54|165.04|8
1623971100000|2021-06-17 23:05:00|167.57|165.07|167.61|165.11|167.63|165.13|167.57|165.07|14
1623971110000|2021-06-17 23:05:10|167.62|165.12|167.62|165.12|167.64|165.14|167.6|165.1|12
1623971120000|2021-06-17 23:05:20|167.65|165.15|167.73|165.23|167.73|165.23|167.65|165.15|12
1623971130000|2021-06-17 23:05:30|167.75|165.25|167.75|165.25|167.8|165.3|167.71|165.21|16
1623971140000|2021-06-17 23:05:40|167.69|165.19|167.75|165.25|167.75|165.25|167.67|165.17|17
1623971150000|2021-06-17 23:05:50|167.72|165.22|167.73|165.23|167.73|165.23|167.7|165.2|8
1623971160000|2021-06-17 23:06:00|167.72|165.22|167.74|165.24|167.74|165.24|167.68|165.18|10
1623971170000|2021-06-17 23:06:10|167.72|165.22|167.71|165.21|167.74|165.24|167.71|165.21|6
1623971180000|2021-06-17 23:06:20|167.7|165.2|167.76|165.26|167.76|165.26|167.7|165.2|10
1623971190000|2021-06-17 23:06:30|167.78|165.28|167.83|165.33|167.85|165.35|167.78|165.28|12
1623971200000|2021-06-17 23:06:40|167.85|165.35|167.84|165.34|167.85|165.35|167.83|165.33|6
1623971210000|2021-06-17 23:06:50|167.85|165.35|167.87|165.37|167.87|165.37|167.84|165.34|9
1623971220000|2021-06-17 23:07:00|167.88|165.38|167.9|165.4|167.9|165.4|167.88|165.38|7
1623971230000|2021-06-17 23:07:10|167.89|165.39|167.93|165.43|167.93|165.43|167.89|165.39|10
1623971240000|2021-06-17 23:07:20|167.92|165.42|167.86|165.36|167.92|165.42|167.86|165.36|14
1623971250000|2021-06-17 23:07:30|167.85|165.35|167.82|165.32|167.86|165.36|167.74|165.24|16
1623971260000|2021-06-17 23:07:40|167.81|165.31|167.84|165.34|167.84|165.34|167.81|165.31|8
1623971270000|2021-06-17 23:07:50|167.83|165.33|167.78|165.28|167.83|165.33|167.77|165.27|12
1623971280000|2021-06-17 23:08:00|167.79|165.29|167.88|165.38|167.9|165.4|167.78|165.28|11
1623971290000|2021-06-17 23:08:10|167.87|165.37|167.78|165.28|167.88|165.38|167.78|165.28|14
1623971300000|2021-06-17 23:08:20|167.8|165.3|167.87|165.37|167.92|165.42|167.8|165.3|11
1623971310000|2021-06-17 23:08:30|167.85|165.35|167.95|165.45|167.98|165.48|167.85|165.35|13
1623971320000|2021-06-17 23:08:40|167.96|165.46|167.94|165.44|167.96|165.46|167.9|165.4|15
1623971330000|2021-06-17 23:08:50|167.93|165.43|167.88|165.38|167.93|165.43|167.88|165.38|13
1623971340000|2021-06-17 23:09:00|167.85|165.35|167.86|165.36|167.88|165.38|167.85|165.35|7
1623971350000|2021-06-17 23:09:10|167.85|165.35|167.87|165.37|167.88|165.38|167.85|165.35|10
1623971360000|2021-06-17 23:09:20|167.88|165.38|167.89|165.39|167.91|165.41|167.86|165.36|15
1623971370000|2021-06-17 23:09:30|167.9|165.4|167.88|165.38|167.9|165.4|167.87|165.37|9
1623971380000|2021-06-17 23:09:40|167.91|165.41|167.92|165.42|167.93|165.43|167.9|165.4|9
1623971390000|2021-06-17 23:09:50|167.96|165.46|167.92|165.42|167.97|165.47|167.9|165.4|18
1623971400000|2021-06-17 23:10:00|167.94|165.44|167.83|165.33|167.95|165.45|167.83|165.33|16
1623971410000|2021-06-17 23:10:10|167.82|165.32|167.8|165.3|167.82|165.32|167.78|165.28|10
1623971420000|2021-06-17 23:10:20|167.86|165.36|167.85|165.35|167.9|165.4|167.85|165.35|13
1623971430000|2021-06-17 23:10:30|167.86|165.36|167.83|165.33|167.86|165.36|167.82|165.32|9
1623971440000|2021-06-17 23:10:40|167.82|165.32|167.79|165.29|167.83|165.33|167.78|165.28|14
1623971450000|2021-06-17 23:10:50|167.78|165.28|167.75|165.25|167.78|165.28|167.73|165.23|14
1623971460000|2021-06-17 23:11:00|167.74|165.24|167.75|165.25|167.75|165.25|167.74|165.24|2
1623971470000|2021-06-17 23:11:10|167.74|165.24|167.7|165.2|167.74|165.24|167.68|165.18|9
1623971480000|2021-06-17 23:11:20|167.68|165.18|167.67|165.17|167.7|165.2|167.67|165.17|9
1623971490000|2021-06-17 23:11:30|167.68|165.18|167.67|165.17|167.68|165.18|167.67|165.17|4
1623971500000|2021-06-17 23:11:40|167.68|165.18|167.68|165.18|167.68|165.18|167.67|165.17|5
1623971510000|2021-06-17 23:11:50|167.69|165.19|167.68|165.18|167.69|165.19|167.67|165.17|10
1623971520000|2021-06-17 23:12:00|167.7|165.2|167.74|165.24|167.74|165.24|167.7|165.2|8
1623971530000|2021-06-17 23:12:10|167.75|165.25|167.7|165.2|167.75|165.25|167.69|165.19|13
1623971540000|2021-06-17 23:12:20|167.69|165.19|167.69|165.19|167.7|165.2|167.68|165.18|6
1623971550000|2021-06-17 23:12:30|167.68|165.18|167.71|165.21|167.71|165.21|167.67|165.17|13
1623971560000|2021-06-17 23:12:40|167.72|165.22|167.69|165.19|167.72|165.22|167.68|165.18|14
1623971570000|2021-06-17 23:12:50|167.68|165.18|167.65|165.15|167.68|165.18|167.65|165.15|7
1623971580000|2021-06-17 23:13:00|167.66|165.16|167.74|165.24|167.75|165.25|167.66|165.16|8
1623971590000|2021-06-17 23:13:10|167.78|165.28|167.78|165.28|167.78|165.28|167.77|165.27|9
1623971600000|2021-06-17 23:13:20|167.77|165.27|167.78|165.28|167.78|165.28|167.77|165.27|10
1623971610000|2021-06-17 23:13:30|167.77|165.27|167.8|165.3|167.81|165.31|167.77|165.27|5
1623971620000|2021-06-17 23:13:40|167.81|165.31|167.8|165.3|167.81|165.31|167.79|165.29|4
1623971630000|2021-06-17 23:13:50|167.79|165.29|167.76|165.26|167.79|165.29|167.76|165.26|5
1623971650000|2021-06-17 23:14:10|167.75|165.25|167.78|165.28|167.78|165.28|167.75|165.25|5
1623971660000|2021-06-17 23:14:20|167.77|165.27|167.79|165.29|167.8|165.3|167.73|165.23|14
1623971670000|2021-06-17 23:14:30|167.78|165.28|167.75|165.25|167.79|165.29|167.75|165.25|7
1623971680000|2021-06-17 23:14:40|167.76|165.26|167.78|165.28|167.78|165.28|167.76|165.26|5
1623971690000|2021-06-17 23:14:50|167.79|165.29|167.77|165.27|167.79|165.29|167.76|165.26|3
1623971700000|2021-06-17 23:15:00|167.76|165.26|167.72|165.22|167.76|165.26|167.68|165.18|15
1623971710000|2021-06-17 23:15:10|167.73|165.23|167.7|165.2|167.73|165.23|167.7|165.2|4
1623971720000|2021-06-17 23:15:20|167.71|165.21|167.71|165.21|167.73|165.23|167.71|165.21|5
1623971730000|2021-06-17 23:15:30|167.73|165.23|167.69|165.19|167.73|165.23|167.68|165.18|6
1623971740000|2021-06-17 23:15:40|167.7|165.2|167.68|165.18|167.71|165.21|167.68|165.18|5
1623971750000|2021-06-17 23:15:50|167.67|165.17|167.55|165.05|167.68|165.18|167.53|165.03|11
1623971760000|2021-06-17 23:16:00|167.52|165.02|167.62|165.12|167.67|165.17|167.52|165.02|13
1623971770000|2021-06-17 23:16:10|167.61|165.11|167.57|165.07|167.61|165.11|167.57|165.07|9
1623971780000|2021-06-17 23:16:20|167.58|165.08|167.57|165.07|167.58|165.08|167.57|165.07|6
1623971790000|2021-06-17 23:16:30|167.56|165.06|167.53|165.03|167.56|165.06|167.53|165.03|12
1623971800000|2021-06-17 23:16:40|167.54|165.04|167.56|165.06|167.56|165.06|167.52|165.02|5
1623971810000|2021-06-17 23:16:50|167.58|165.08|167.59|165.09|167.62|165.12|167.58|165.08|12
1623971820000|2021-06-17 23:17:00|167.57|165.07|167.57|165.07|167.57|165.07|167.55|165.05|6
1623971830000|2021-06-17 23:17:10|167.58|165.08|167.58|165.08|167.6|165.1|167.57|165.07|10
1623971840000|2021-06-17 23:17:20|167.56|165.06|167.58|165.08|167.59|165.09|167.56|165.06|5
1623971850000|2021-06-17 23:17:30|167.59|165.09|167.57|165.07|167.59|165.09|167.57|165.07|5
1623971860000|2021-06-17 23:17:40|167.56|165.06|167.51|165.01|167.56|165.06|167.5|165|9
1623971870000|2021-06-17 23:17:50|167.5|165|167.53|165.03|167.53|165.03|167.5|165|11
1623971880000|2021-06-17 23:18:00|167.51|165.01|167.52|165.02|167.52|165.02|167.5|165|9
1623971890000|2021-06-17 23:18:10|167.53|165.03|167.51|165.01|167.53|165.03|167.5|165|8
1623971900000|2021-06-17 23:18:20|167.5|165|167.51|165.01|167.51|165.01|167.49|164.99|10
1623971910000|2021-06-17 23:18:30|167.5|165|167.48|164.98|167.51|165.01|167.48|164.98|4
1623971920000|2021-06-17 23:18:40|167.46|164.96|167.41|164.91|167.46|164.96|167.4|164.9|8
1623971930000|2021-06-17 23:18:50|167.4|164.9|167.43|164.93|167.44|164.94|167.38|164.88|16
1623971940000|2021-06-17 23:19:00|167.42|164.92|167.39|164.89|167.42|164.92|167.38|164.88|12
1623971950000|2021-06-17 23:19:10|167.41|164.91|167.44|164.94|167.45|164.95|167.41|164.91|6
1623971960000|2021-06-17 23:19:20|167.45|164.95|167.45|164.95|167.46|164.96|167.44|164.94|7
1623971970000|2021-06-17 23:19:30|167.46|164.96|167.46|164.96|167.46|164.96|167.42|164.92|11
1623971980000|2021-06-17 23:19:40|167.48|164.98|167.49|164.99|167.49|164.99|167.47|164.97|12
1623971990000|2021-06-17 23:19:50|167.51|165.01|167.54|165.04|167.55|165.05|167.51|165.01|4
1623972000000|2021-06-17 23:20:00|167.51|165.01|167.44|164.94|167.52|165.02|167.44|164.94|14
1623972010000|2021-06-17 23:20:10|167.45|164.95|167.42|164.92|167.45|164.95|167.42|164.92|4
1623972020000|2021-06-17 23:20:20|167.41|164.91|167.37|164.87|167.42|164.92|167.37|164.87|14
1623972030000|2021-06-17 23:20:30|167.35|164.85|167.32|164.82|167.35|164.85|167.31|164.81|7
1623972040000|2021-06-17 23:20:40|167.33|164.83|167.36|164.86|167.36|164.86|167.28|164.78|9
1623972050000|2021-06-17 23:20:50|167.35|164.85|167.33|164.83|167.36|164.86|167.33|164.83|5
1623972060000|2021-06-17 23:21:00|167.34|164.84|167.36|164.86|167.36|164.86|167.33|164.83|7
1623972070000|2021-06-17 23:21:10|167.34|164.84|167.29|164.79|167.34|164.84|167.28|164.78|11
1623972080000|2021-06-17 23:21:20|167.33|164.83|167.34|164.84|167.34|164.84|167.31|164.81|12
1623972090000|2021-06-17 23:21:30|167.33|164.83|167.34|164.84|167.34|164.84|167.33|164.83|6
1623972100000|2021-06-17 23:21:40|167.35|164.85|167.34|164.84|167.35|164.85|167.32|164.82|10
1623972110000|2021-06-17 23:21:50|167.33|164.83|167.3|164.8|167.33|164.83|167.29|164.79|8
1623972120000|2021-06-17 23:22:00|167.31|164.81|167.43|164.93|167.43|164.93|167.3|164.8|8
1623972130000|2021-06-17 23:22:10|167.42|164.92|167.43|164.93|167.45|164.95|167.41|164.91|8
1623972150000|2021-06-17 23:22:30|167.42|164.92|167.4|164.9|167.42|164.92|167.39|164.89|13
1623972160000|2021-06-17 23:22:40|167.39|164.89|167.32|164.82|167.39|164.89|167.32|164.82|9
1623972170000|2021-06-17 23:22:50|167.29|164.79|167.29|164.79|167.29|164.79|167.28|164.78|9
1623972180000|2021-06-17 23:23:00|167.28|164.78|167.3|164.8|167.3|164.8|167.28|164.78|5
1623972190000|2021-06-17 23:23:10|167.31|164.81|167.32|164.82|167.34|164.84|167.29|164.79|9
1623972200000|2021-06-17 23:23:20|167.34|164.84|167.34|164.84|167.34|164.84|167.32|164.82|9
1623972210000|2021-06-17 23:23:30|167.4|164.9|167.4|164.9|167.41|164.91|167.38|164.88|9
1623972220000|2021-06-17 23:23:40|167.39|164.89|167.4|164.9|167.4|164.9|167.39|164.89|2
1623972230000|2021-06-17 23:23:50|167.41|164.91|167.42|164.92|167.42|164.92|167.4|164.9|3
1623972240000|2021-06-17 23:24:00|167.39|164.89|167.41|164.91|167.41|164.91|167.39|164.89|5
1623972250000|2021-06-17 23:24:10|167.4|164.9|167.43|164.93|167.44|164.94|167.4|164.9|11
1623972260000|2021-06-17 23:24:20|167.42|164.92|167.45|164.95|167.45|164.95|167.42|164.92|9
1623972270000|2021-06-17 23:24:30|167.44|164.94|167.43|164.93|167.45|164.95|167.43|164.93|14
1623972280000|2021-06-17 23:24:40|167.44|164.94|167.42|164.92|167.44|164.94|167.42|164.92|10
1623972290000|2021-06-17 23:24:50|167.41|164.91|167.44|164.94|167.44|164.94|167.41|164.91|6
1623972300000|2021-06-17 23:25:00|167.43|164.93|167.33|164.83|167.45|164.95|167.33|164.83|15
1623972310000|2021-06-17 23:25:10|167.34|164.84|167.31|164.81|167.34|164.84|167.31|164.81|8
1623972320000|2021-06-17 23:25:20|167.3|164.8|167.27|164.77|167.31|164.81|167.27|164.77|6
1623972330000|2021-06-17 23:25:30|167.26|164.76|167.25|164.75|167.26|164.76|167.25|164.75|2
1623972340000|2021-06-17 23:25:40|167.23|164.73|167.17|164.67|167.24|164.74|167.16|164.66|12
1623972350000|2021-06-17 23:25:50|167.18|164.68|167.16|164.66|167.21|164.71|167.16|164.66|10
1623972360000|2021-06-17 23:26:00|167.17|164.67|167.17|164.67|167.18|164.68|167.15|164.65|10
1623972370000|2021-06-17 23:26:10|167.2|164.7|167.2|164.7|167.22|164.72|167.18|164.68|14
1623972380000|2021-06-17 23:26:20|167.17|164.67|167.17|164.67|167.17|164.67|167.16|164.66|3
1623972390000|2021-06-17 23:26:30|167.16|164.66|167.14|164.64|167.17|164.67|167.14|164.64|13
1623972400000|2021-06-17 23:26:40|167.13|164.63|167.04|164.54|167.13|164.63|167.04|164.54|11
1623972410000|2021-06-17 23:26:50|167.07|164.57|167.06|164.56|167.07|164.57|167.05|164.55|6
1623972420000|2021-06-17 23:27:00|167.05|164.55|167.09|164.59|167.09|164.59|167.05|164.55|10
1623972430000|2021-06-17 23:27:10|167.08|164.58|167.18|164.68|167.2|164.7|167.08|164.58|9
1623972440000|2021-06-17 23:27:20|167.17|164.67|167.19|164.69|167.21|164.71|167.15|164.65|12
1623972450000|2021-06-17 23:27:30|167.2|164.7|167.19|164.69|167.2|164.7|167.19|164.69|2
1623972460000|2021-06-17 23:27:40|167.2|164.7|167.22|164.72|167.22|164.72|167.19|164.69|6
1623972470000|2021-06-17 23:27:50|167.21|164.71|167.16|164.66|167.21|164.71|167.16|164.66|3
1623972480000|2021-06-17 23:28:00|167.15|164.65|167.12|164.62|167.15|164.65|167.11|164.61|8
1623972490000|2021-06-17 23:28:10|167.11|164.61|167.07|164.57|167.12|164.62|167.07|164.57|9
1623972500000|2021-06-17 23:28:20|167.09|164.59|167.09|164.59|167.1|164.6|167.06|164.56|13
1623972510000|2021-06-17 23:28:30|167.1|164.6|167.07|164.57|167.14|164.64|167.06|164.56|20
1623972520000|2021-06-17 23:28:40|167.08|164.58|167.01|164.51|167.08|164.58|167.01|164.51|9
1623972530000|2021-06-17 23:28:50|167|164.5|167.01|164.51|167.02|164.52|167|164.5|10
1623972540000|2021-06-17 23:29:00|167|164.5|167.07|164.57|167.07|164.57|167|164.5|6
1623972550000|2021-06-17 23:29:10|167.09|164.59|167.11|164.61|167.12|164.62|167.08|164.58|8
1623972560000|2021-06-17 23:29:20|167.12|164.62|167.15|164.65|167.17|164.67|167.11|164.61|9
1623972570000|2021-06-17 23:29:30|167.13|164.63|167.15|164.65|167.17|164.67|167.13|164.63|10
1623972580000|2021-06-17 23:29:40|167.16|164.66|167.14|164.64|167.16|164.66|167.13|164.63|9
1623972590000|2021-06-17 23:29:50|167.15|164.65|167.24|164.74|167.24|164.74|167.14|164.64|12
1623972600000|2021-06-17 23:30:00|167.22|164.72|167.24|164.74|167.24|164.74|167.21|164.71|4
1623972610000|2021-06-17 23:30:10|167.23|164.73|167.19|164.69|167.23|164.73|167.19|164.69|7
1623972620000|2021-06-17 23:30:20|167.18|164.68|167.16|164.66|167.18|164.68|167.16|164.66|3
1623972630000|2021-06-17 23:30:30|167.17|164.67|167.13|164.63|167.17|164.67|167.13|164.63|7
1623972640000|2021-06-17 23:30:40|167.14|164.64|167.1|164.6|167.14|164.64|167.09|164.59|12
1623972650000|2021-06-17 23:30:50|167.09|164.59|167.07|164.57|167.1|164.6|167.06|164.56|9
1623972660000|2021-06-17 23:31:00|167.06|164.56|167.01|164.51|167.06|164.56|166.99|164.49|11
1623972670000|2021-06-17 23:31:10|167|164.5|167.03|164.53|167.03|164.53|167|164.5|3
1623972680000|2021-06-17 23:31:20|167.02|164.52|167.02|164.52|167.02|164.52|167.01|164.51|5
1623972690000|2021-06-17 23:31:30|167.01|164.51|166.96|164.46|167.02|164.52|166.96|164.46|7
1623972700000|2021-06-17 23:31:40|166.95|164.45|166.95|164.45|166.96|164.46|166.95|164.45|3
1623972710000|2021-06-17 23:31:50|166.96|164.46|166.96|164.46|166.96|164.46|166.96|164.46|1
1623972720000|2021-06-17 23:32:00|166.95|164.45|166.94|164.44|166.96|164.46|166.93|164.43|4
1623972730000|2021-06-17 23:32:10|166.95|164.45|166.97|164.47|166.97|164.47|166.94|164.44|4
1623972740000|2021-06-17 23:32:20|166.98|164.48|166.92|164.42|166.98|164.48|166.91|164.41|8
1623972750000|2021-06-17 23:32:30|166.93|164.43|166.92|164.42|166.93|164.43|166.92|164.42|4
1623972760000|2021-06-17 23:32:40|166.93|164.43|166.97|164.47|166.99|164.49|166.92|164.42|10
1623972770000|2021-06-17 23:32:50|166.96|164.46|166.96|164.46|166.98|164.48|166.96|164.46|11
1623972780000|2021-06-17 23:33:00|166.97|164.47|166.95|164.45|166.97|164.47|166.94|164.44|13
1623972790000|2021-06-17 23:33:10|166.96|164.46|166.94|164.44|166.96|164.46|166.93|164.43|5
1623972800000|2021-06-17 23:33:20|166.93|164.43|166.92|164.42|166.93|164.43|166.92|164.42|4
1623972810000|2021-06-17 23:33:30|166.93|164.43|166.93|164.43|166.93|164.43|166.92|164.42|5
1623972820000|2021-06-17 23:33:40|166.92|164.42|166.98|164.48|166.98|164.48|166.92|164.42|8
1623972830000|2021-06-17 23:33:50|166.97|164.47|166.99|164.49|166.99|164.49|166.93|164.43|9
1623972840000|2021-06-17 23:34:00|167.03|164.53|167.12|164.62|167.12|164.62|167.03|164.53|8
1623972850000|2021-06-17 23:34:10|167.14|164.64|167.2|164.7|167.2|164.7|167.14|164.64|5
1623972860000|2021-06-17 23:34:20|167.24|164.74|167.16|164.66|167.24|164.74|167.16|164.66|11
1623972870000|2021-06-17 23:34:30|167.14|164.64|167.14|164.64|167.14|164.64|167.08|164.58|10
1623972880000|2021-06-17 23:34:40|167.13|164.63|167.09|164.59|167.14|164.64|167.08|164.58|14
1623972890000|2021-06-17 23:34:50|167.08|164.58|167|164.5|167.08|164.58|167|164.5|10
1623972900000|2021-06-17 23:35:00|167.01|164.51|167.02|164.52|167.05|164.55|167|164.5|8
1623972910000|2021-06-17 23:35:10|167.01|164.51|167.12|164.62|167.15|164.65|167.01|164.51|7
1623972920000|2021-06-17 23:35:20|167.13|164.63|167.16|164.66|167.21|164.71|167.13|164.63|12
1623972930000|2021-06-17 23:35:30|167.17|164.67|167.19|164.69|167.2|164.7|167.16|164.66|13
1623972940000|2021-06-17 23:35:40|167.22|164.72|167.22|164.72|167.24|164.74|167.21|164.71|8
1623972950000|2021-06-17 23:35:50|167.24|164.74|167.47|164.97|167.47|164.97|167.24|164.74|11
1623972960000|2021-06-17 23:36:00|167.45|164.95|167.47|164.97|167.48|164.98|167.45|164.95|16
1623972970000|2021-06-17 23:36:10|167.46|164.96|167.33|164.83|167.51|165.01|167.33|164.83|17
1623972980000|2021-06-17 23:36:20|167.32|164.82|167.3|164.8|167.35|164.85|167.29|164.79|12
1623972990000|2021-06-17 23:36:30|167.31|164.81|167.35|164.85|167.39|164.89|167.31|164.81|15
1623973000000|2021-06-17 23:36:40|167.36|164.86|167.37|164.87|167.43|164.93|167.35|164.85|13
1623973010000|2021-06-17 23:36:50|167.36|164.86|167.39|164.89|167.4|164.9|167.35|164.85|16
1623973020000|2021-06-17 23:37:00|167.37|164.87|167.36|164.86|167.39|164.89|167.36|164.86|10
1623973030000|2021-06-17 23:37:10|167.35|164.85|167.53|165.03|167.53|165.03|167.35|164.85|10
1623973040000|2021-06-17 23:37:20|167.66|165.16|167.61|165.11|167.79|165.29|167.59|165.09|19
1623973050000|2021-06-17 23:37:30|167.62|165.12|167.55|165.05|167.65|165.15|167.54|165.04|16
1623973060000|2021-06-17 23:37:40|167.56|165.06|167.52|165.02|167.57|165.07|167.52|165.02|7
1623973070000|2021-06-17 23:37:50|167.51|165.01|167.57|165.07|167.57|165.07|167.51|165.01|8
1623973080000|2021-06-17 23:38:00|167.56|165.06|167.62|165.12|167.62|165.12|167.52|165.02|18
1623973090000|2021-06-17 23:38:10|167.63|165.13|167.56|165.06|167.63|165.13|167.55|165.05|17
1623973100000|2021-06-17 23:38:20|167.55|165.05|167.39|164.89|167.55|165.05|167.36|164.86|22
1623973110000|2021-06-17 23:38:30|167.38|164.88|167.38|164.88|167.4|164.9|167.36|164.86|10
1623973120000|2021-06-17 23:38:40|167.36|164.86|167.37|164.87|167.39|164.89|167.36|164.86|16
1623973130000|2021-06-17 23:38:50|167.35|164.85|167.33|164.83|167.36|164.86|167.29|164.79|7
1623973140000|2021-06-17 23:39:00|167.34|164.84|167.38|164.88|167.39|164.89|167.34|164.84|8
1623973150000|2021-06-17 23:39:10|167.37|164.87|167.35|164.85|167.37|164.87|167.35|164.85|3
1623973160000|2021-06-17 23:39:20|167.34|164.84|167.32|164.82|167.34|164.84|167.31|164.81|5
1623973170000|2021-06-17 23:39:30|167.31|164.81|167.37|164.87|167.42|164.92|167.31|164.81|12
1623973180000|2021-06-17 23:39:40|167.36|164.86|167.38|164.88|167.38|164.88|167.35|164.85|9
1623973190000|2021-06-17 23:39:50|167.37|164.87|167.39|164.89|167.42|164.92|167.37|164.87|10
1623973200000|2021-06-17 23:40:00|167.4|164.9|167.39|164.89|167.4|164.9|167.37|164.87|5
1623973210000|2021-06-17 23:40:10|167.38|164.88|167.34|164.84|167.38|164.88|167.34|164.84|9
1623973220000|2021-06-17 23:40:20|167.35|164.85|167.44|164.94|167.44|164.94|167.35|164.85|8
1623973230000|2021-06-17 23:40:30|167.46|164.96|167.46|164.96|167.47|164.97|167.44|164.94|9
1623973240000|2021-06-17 23:40:40|167.47|164.97|167.45|164.95|167.47|164.97|167.45|164.95|7
1623973250000|2021-06-17 23:40:50|167.46|164.96|167.44|164.94|167.46|164.96|167.44|164.94|9
1623973260000|2021-06-17 23:41:00|167.41|164.91|167.36|164.86|167.41|164.91|167.36|164.86|9
1623973270000|2021-06-17 23:41:10|167.35|164.85|167.38|164.88|167.38|164.88|167.35|164.85|9
1623973280000|2021-06-17 23:41:20|167.37|164.87|167.37|164.87|167.37|164.87|167.36|164.86|3
1623973290000|2021-06-17 23:41:30|167.38|164.88|167.35|164.85|167.38|164.88|167.35|164.85|6
1623973300000|2021-06-17 23:41:40|167.36|164.86|167.37|164.87|167.37|164.87|167.35|164.85|4
1623973310000|2021-06-17 23:41:50|167.39|164.89|167.3|164.8|167.4|164.9|167.3|164.8|11
1623973320000|2021-06-17 23:42:00|167.31|164.81|167.41|164.91|167.41|164.91|167.31|164.81|12
1623973330000|2021-06-17 23:42:10|167.42|164.92|167.43|164.93|167.43|164.93|167.4|164.9|10
1623973340000|2021-06-17 23:42:20|167.44|164.94|167.44|164.94|167.45|164.95|167.42|164.92|10
1623973350000|2021-06-17 23:42:30|167.45|164.95|167.47|164.97|167.49|164.99|167.45|164.95|9
1623973360000|2021-06-17 23:42:40|167.46|164.96|167.62|165.12|167.63|165.13|167.46|164.96|18
1623973370000|2021-06-17 23:42:50|167.61|165.11|167.63|165.13|167.65|165.15|167.61|165.11|14
1623973380000|2021-06-17 23:43:00|167.62|165.12|167.67|165.17|167.68|165.18|167.62|165.12|7
1623973390000|2021-06-17 23:43:10|167.68|165.18|167.68|165.18|167.69|165.19|167.66|165.16|7
1623973400000|2021-06-17 23:43:20|167.73|165.23|167.71|165.21|167.74|165.24|167.69|165.19|12
1623973410000|2021-06-17 23:43:30|167.7|165.2|167.69|165.19|167.7|165.2|167.69|165.19|2
1623973420000|2021-06-17 23:43:40|167.7|165.2|167.7|165.2|167.7|165.2|167.7|165.2|1
1623973430000|2021-06-17 23:43:50|167.69|165.19|167.68|165.18|167.69|165.19|167.68|165.18|2
1623973440000|2021-06-17 23:44:00|167.67|165.17|167.59|165.09|167.67|165.17|167.58|165.08|9
1623973450000|2021-06-17 23:44:10|167.56|165.06|167.57|165.07|167.58|165.08|167.56|165.06|12
1623973460000|2021-06-17 23:44:20|167.56|165.06|167.56|165.06|167.57|165.07|167.56|165.06|3
1623973470000|2021-06-17 23:44:30|167.55|165.05|167.55|165.05|167.56|165.06|167.54|165.04|7
1623973480000|2021-06-17 23:44:40|167.56|165.06|167.52|165.02|167.56|165.06|167.52|165.02|9
1623973490000|2021-06-17 23:44:50|167.53|165.03|167.51|165.01|167.53|165.03|167.51|165.01|3
1623973500000|2021-06-17 23:45:00|167.52|165.02|167.49|164.99|167.52|165.02|167.49|164.99|3
1623973510000|2021-06-17 23:45:10|167.48|164.98|167.48|164.98|167.49|164.99|167.48|164.98|7
1623973520000|2021-06-17 23:45:20|167.49|164.99|167.49|164.99|167.49|164.99|167.48|164.98|5
1623973530000|2021-06-17 23:45:30|167.5|165|167.58|165.08|167.58|165.08|167.5|165|4
1623973540000|2021-06-17 23:45:40|167.59|165.09|167.59|165.09|167.6|165.1|167.58|165.08|5
1623973550000|2021-06-17 23:45:50|167.58|165.08|167.64|165.14|167.64|165.14|167.58|165.08|7
1623973560000|2021-06-17 23:46:00|167.63|165.13|167.64|165.14|167.64|165.14|167.62|165.12|4
1623973570000|2021-06-17 23:46:10|167.65|165.15|167.67|165.17|167.67|165.17|167.65|165.15|4
1623973580000|2021-06-17 23:46:20|167.66|165.16|167.67|165.17|167.67|165.17|167.66|165.16|2
1623973590000|2021-06-17 23:46:30|167.68|165.18|167.66|165.16|167.68|165.18|167.66|165.16|11
1623973600000|2021-06-17 23:46:40|167.67|165.17|167.6|165.1|167.67|165.17|167.59|165.09|10
1623973610000|2021-06-17 23:46:50|167.61|165.11|167.67|165.17|167.67|165.17|167.61|165.11|4
1623973620000|2021-06-17 23:47:00|167.68|165.18|167.7|165.2|167.7|165.2|167.68|165.18|8
1623973630000|2021-06-17 23:47:10|167.69|165.19|167.8|165.3|167.8|165.3|167.69|165.19|14
1623973640000|2021-06-17 23:47:20|167.79|165.29|167.78|165.28|167.79|165.29|167.76|165.26|19
1623973650000|2021-06-17 23:47:30|167.79|165.29|167.8|165.3|167.81|165.31|167.79|165.29|10
1623973660000|2021-06-17 23:47:40|167.79|165.29|167.81|165.31|167.81|165.31|167.77|165.27|11
1623973670000|2021-06-17 23:47:50|167.82|165.32|167.8|165.3|167.87|165.37|167.79|165.29|20
1623973680000|2021-06-17 23:48:00|167.81|165.31|167.87|165.37|167.87|165.37|167.77|165.27|21
1623973690000|2021-06-17 23:48:10|167.89|165.39|167.88|165.38|167.89|165.39|167.86|165.36|9
1623973700000|2021-06-17 23:48:20|167.86|165.36|167.87|165.37|167.88|165.38|167.86|165.36|6
1623973710000|2021-06-17 23:48:30|167.88|165.38|167.88|165.38|167.91|165.41|167.87|165.37|11
1623973720000|2021-06-17 23:48:40|167.89|165.39|167.9|165.4|167.92|165.42|167.88|165.38|12
1623973730000|2021-06-17 23:48:50|167.89|165.39|167.9|165.4|167.9|165.4|167.88|165.38|10
1623973740000|2021-06-17 23:49:00|167.89|165.39|167.86|165.36|167.89|165.39|167.84|165.34|15
1623973750000|2021-06-17 23:49:10|167.87|165.37|167.85|165.35|167.87|165.37|167.85|165.35|5
1623973760000|2021-06-17 23:49:20|167.84|165.34|167.88|165.38|167.91|165.41|167.84|165.34|7
1623973770000|2021-06-17 23:49:30|167.89|165.39|167.95|165.45|167.95|165.45|167.89|165.39|7
1623973780000|2021-06-17 23:49:40|167.94|165.44|168|165.5|168.01|165.51|167.94|165.44|12
1623973790000|2021-06-17 23:49:50|168.01|165.51|168.02|165.52|168.04|165.54|168|165.5|11
1623973800000|2021-06-17 23:50:00|168.06|165.56|168.23|165.73|168.23|165.73|168.01|165.51|13
1623973810000|2021-06-17 23:50:10|168.24|165.74|168.26|165.76|168.29|165.79|168.24|165.74|15
1623973820000|2021-06-17 23:50:20|168.25|165.75|168.26|165.76|168.26|165.76|168.25|165.75|8
1623973830000|2021-06-17 23:50:30|168.27|165.77|168.17|165.67|168.27|165.77|168.17|165.67|9
1623973840000|2021-06-17 23:50:40|168.18|165.68|168.3|165.8|168.31|165.81|168.18|165.68|9
1623973850000|2021-06-17 23:50:50|168.31|165.81|168.28|165.78|168.32|165.82|168.21|165.71|12
1623973860000|2021-06-17 23:51:00|168.29|165.79|168.3|165.8|168.32|165.82|168.29|165.79|7
1623973870000|2021-06-17 23:51:10|168.31|165.81|168.65|166.15|168.65|166.15|168.31|165.81|16
1623973880000|2021-06-17 23:51:20|168.64|166.14|168.7|166.2|168.75|166.25|168.64|166.14|11
1623973890000|2021-06-17 23:51:30|168.69|166.19|168.42|165.92|168.69|166.19|168.41|165.91|18
1623973900000|2021-06-17 23:51:40|168.41|165.91|168.22|165.72|168.41|165.91|168.22|165.72|20
1623973910000|2021-06-17 23:51:50|168.21|165.71|168.27|165.77|168.27|165.77|168.2|165.7|11
1623973920000|2021-06-17 23:52:00|168.28|165.78|168.3|165.8|168.32|165.82|168.27|165.77|17
1623973930000|2021-06-17 23:52:10|168.29|165.79|168.22|165.72|168.29|165.79|168.21|165.71|8
1623973940000|2021-06-17 23:52:20|168.17|165.67|168.13|165.63|168.17|165.67|168.04|165.54|16
1623973950000|2021-06-17 23:52:30|168.15|165.65|168.19|165.69|168.19|165.69|168.14|165.64|12
1623973960000|2021-06-17 23:52:40|168.21|165.71|168.23|165.73|168.24|165.74|168.21|165.71|8
1623973970000|2021-06-17 23:52:50|168.21|165.71|168.23|165.73|168.25|165.75|168.18|165.68|16
1623973980000|2021-06-17 23:53:00|168.22|165.72|168.19|165.69|168.22|165.72|168.19|165.69|5
1623973990000|2021-06-17 23:53:10|168.2|165.7|168.2|165.7|168.2|165.7|168.2|165.7|1
1623974000000|2021-06-17 23:53:20|168.21|165.71|168.21|165.71|168.23|165.73|168.2|165.7|8
1623974010000|2021-06-17 23:53:30|168.2|165.7|168.24|165.74|168.25|165.75|168.2|165.7|9
1623974020000|2021-06-17 23:53:40|168.25|165.75|168.18|165.68|168.25|165.75|168.18|165.68|11
1623974030000|2021-06-17 23:53:50|168.19|165.69|168.19|165.69|168.19|165.69|168.18|165.68|5
1623974040000|2021-06-17 23:54:00|168.2|165.7|168.18|165.68|168.2|165.7|168.18|165.68|5
1623974050000|2021-06-17 23:54:10|168.17|165.67|168.16|165.66|168.17|165.67|168.16|165.66|2
1623974060000|2021-06-17 23:54:20|168.15|165.65|168.24|165.74|168.24|165.74|168.15|165.65|13
1623974070000|2021-06-17 23:54:30|168.23|165.73|168.2|165.7|168.23|165.73|168.2|165.7|5
1623974080000|2021-06-17 23:54:40|168.22|165.72|168.19|165.69|168.22|165.72|168.18|165.68|8
1623974090000|2021-06-17 23:54:50|168.2|165.7|168.18|165.68|168.21|165.71|168.17|165.67|12
1623974100000|2021-06-17 23:55:00|168.17|165.67|168.22|165.72|168.22|165.72|168.15|165.65|10
1623974110000|2021-06-17 23:55:10|168.23|165.73|168.25|165.75|168.29|165.79|168.22|165.72|10
1623974120000|2021-06-17 23:55:20|168.24|165.74|168.24|165.74|168.24|165.74|168.24|165.74|1
1623974130000|2021-06-17 23:55:30|168.22|165.72|168.22|165.72|168.25|165.75|168.21|165.71|11
1623974140000|2021-06-17 23:55:40|168.21|165.71|168.18|165.68|168.23|165.73|168.17|165.67|10
1623974150000|2021-06-17 23:55:50|168.17|165.67|168.11|165.61|168.17|165.67|168.11|165.61|3
1623974160000|2021-06-17 23:56:00|168.09|165.59|168.08|165.58|168.09|165.59|168.07|165.57|6
1623974170000|2021-06-17 23:56:10|168.07|165.57|168.07|165.57|168.08|165.58|168.07|165.57|5
1623974180000|2021-06-17 23:56:20|168.08|165.58|168.08|165.58|168.08|165.58|168.07|165.57|3
1623974190000|2021-06-17 23:56:30|168.07|165.57|168.07|165.57|168.08|165.58|168.07|165.57|3
1623974200000|2021-06-17 23:56:40|168.08|165.58|168.18|165.68|168.19|165.69|168.08|165.58|11
1623974210000|2021-06-17 23:56:50|168.17|165.67|168.11|165.61|168.18|165.68|168.11|165.61|8
1623974220000|2021-06-17 23:57:00|168.12|165.62|168.11|165.61|168.12|165.62|168.11|165.61|2
1623974230000|2021-06-17 23:57:10|168.1|165.6|168.11|165.61|168.11|165.61|168.1|165.6|2
1623974240000|2021-06-17 23:57:20|168.12|165.62|168.1|165.6|168.12|165.62|168.1|165.6|3
1623974250000|2021-06-17 23:57:30|168.08|165.58|168.09|165.59|168.09|165.59|168.08|165.58|6
1623974260000|2021-06-17 23:57:40|168.07|165.57|168.08|165.58|168.09|165.59|168.07|165.57|7
1623974270000|2021-06-17 23:57:50|168.09|165.59|168.13|165.63|168.13|165.63|168.09|165.59|2
1623974280000|2021-06-17 23:58:00|168.12|165.62|168.12|165.62|168.13|165.63|168.12|165.62|5
1623974290000|2021-06-17 23:58:10|168.11|165.61|168.09|165.59|168.11|165.61|168.09|165.59|4
1623974300000|2021-06-17 23:58:20|168.08|165.58|168.1|165.6|168.1|165.6|168.07|165.57|9
1623974310000|2021-06-17 23:58:30|168.11|165.61|168.15|165.65|168.16|165.66|168.11|165.61|8
1623974320000|2021-06-17 23:58:40|168.14|165.64|168.16|165.66|168.17|165.67|168.14|165.64|6
1623974330000|2021-06-17 23:58:50|168.15|165.65|168.14|165.64|168.15|165.65|168.14|165.64|2
1623974340000|2021-06-17 23:59:00|168.17|165.67|168.26|165.76|168.26|165.76|168.17|165.67|10
1623974350000|2021-06-17 23:59:10|168.25|165.75|168.26|165.76|168.27|165.77|168.25|165.75|13
1623974360000|2021-06-17 23:59:20|168.25|165.75|168.25|165.75|168.26|165.76|168.24|165.74|13
1623974370000|2021-06-17 23:59:30|168.27|165.77|168.25|165.75|168.28|165.78|168.24|165.74|5
1623974380000|2021-06-17 23:59:40|168.26|165.76|168.37|165.87|168.39|165.89|168.25|165.75|11
1623974390000|2021-06-17 23:59:50|168.38|165.88|168.39|165.89|168.41|165.91|168.37|165.87|6
1623974400000|2021-06-18 00:00:00|168.4|165.9|168.3|165.8|168.41|165.91|168.3|165.8|10
1623974410000|2021-06-18 00:00:10|168.28|165.78|168.08|165.58|168.28|165.78|168.08|165.58|16
1623974420000|2021-06-18 00:00:20|168.1|165.6|168.06|165.56|168.1|165.6|168.05|165.55|7
1623974430000|2021-06-18 00:00:30|168.05|165.55|167.93|165.43|168.05|165.55|167.91|165.41|14
1623974440000|2021-06-18 00:00:40|167.92|165.42|167.86|165.36|167.93|165.43|167.85|165.35|8
1623974450000|2021-06-18 00:00:50|167.88|165.38|167.92|165.42|167.94|165.44|167.87|165.37|11
1623974460000|2021-06-18 00:01:00|167.9|165.4|167.88|165.38|167.91|165.41|167.88|165.38|9
1623974470000|2021-06-18 00:01:10|167.89|165.39|167.94|165.44|167.94|165.44|167.86|165.36|10
1623974480000|2021-06-18 00:01:20|167.93|165.43|168.16|165.66|168.18|165.68|167.93|165.43|14
1623974490000|2021-06-18 00:01:30|168.15|165.65|168.01|165.51|168.19|165.69|168.01|165.51|17
1623974500000|2021-06-18 00:01:40|167.99|165.49|167.95|165.45|167.99|165.49|167.95|165.45|9
1623974510000|2021-06-18 00:01:50|167.94|165.44|167.85|165.35|167.94|165.44|167.85|165.35|13
1623974520000|2021-06-18 00:02:00|167.86|165.36|167.8|165.3|167.86|165.36|167.8|165.3|9
1623974530000|2021-06-18 00:02:10|167.81|165.31|167.79|165.29|167.81|165.31|167.74|165.24|15
1623974540000|2021-06-18 00:02:20|167.78|165.28|167.77|165.27|167.79|165.29|167.77|165.27|15
1623974550000|2021-06-18 00:02:30|167.79|165.29|167.73|165.23|167.79|165.29|167.73|165.23|4
1623974560000|2021-06-18 00:02:40|167.72|165.22|167.77|165.27|167.79|165.29|167.71|165.21|11
1623974570000|2021-06-18 00:02:50|167.78|165.28|167.78|165.28|167.82|165.32|167.75|165.25|16
1623974580000|2021-06-18 00:03:00|167.79|165.29|167.73|165.23|167.79|165.29|167.71|165.21|9
1623974590000|2021-06-18 00:03:10|167.72|165.22|167.71|165.21|167.72|165.22|167.7|165.2|11
1623974600000|2021-06-18 00:03:20|167.7|165.2|167.72|165.22|167.73|165.23|167.7|165.2|4
1623974610000|2021-06-18 00:03:30|167.73|165.23|167.75|165.25|167.77|165.27|167.72|165.22|11
1623974620000|2021-06-18 00:03:40|167.76|165.26|167.73|165.23|167.77|165.27|167.73|165.23|12
1623974630000|2021-06-18 00:03:50|167.74|165.24|167.77|165.27|167.77|165.27|167.74|165.24|3
1623974640000|2021-06-18 00:04:00|167.78|165.28|167.77|165.27|167.78|165.28|167.76|165.26|6
1623974650000|2021-06-18 00:04:10|167.76|165.26|167.77|165.27|167.78|165.28|167.76|165.26|14
1623974660000|2021-06-18 00:04:20|167.76|165.26|167.78|165.28|167.78|165.28|167.76|165.26|11
1623974670000|2021-06-18 00:04:30|167.79|165.29|167.88|165.38|167.88|165.38|167.79|165.29|12
1623974680000|2021-06-18 00:04:40|167.87|165.37|167.88|165.38|167.88|165.38|167.87|165.37|2
1623974690000|2021-06-18 00:04:50|167.91|165.41|167.96|165.46|167.98|165.48|167.91|165.41|9
1623974700000|2021-06-18 00:05:00|167.97|165.47|167.8|165.3|167.97|165.47|167.79|165.29|11
1623974710000|2021-06-18 00:05:10|167.79|165.29|167.8|165.3|167.8|165.3|167.79|165.29|2
1623974720000|2021-06-18 00:05:20|167.79|165.29|167.8|165.3|167.8|165.3|167.79|165.29|2
1623974730000|2021-06-18 00:05:30|167.79|165.29|167.79|165.29|167.8|165.3|167.79|165.29|3
1623974740000|2021-06-18 00:05:40|167.78|165.28|167.78|165.28|167.78|165.28|167.78|165.28|1
1623974750000|2021-06-18 00:05:50|167.77|165.27|167.77|165.27|167.77|165.27|167.75|165.25|10
1623974760000|2021-06-18 00:06:00|167.79|165.29|167.76|165.26|167.82|165.32|167.76|165.26|9
1623974770000|2021-06-18 00:06:10|167.75|165.25|167.75|165.25|167.75|165.25|167.75|165.25|1
1623974780000|2021-06-18 00:06:20|167.72|165.22|167.71|165.21|167.72|165.22|167.69|165.19|3
1623974790000|2021-06-18 00:06:30|167.72|165.22|167.71|165.21|167.72|165.22|167.69|165.19|11
1623974800000|2021-06-18 00:06:40|167.72|165.22|167.71|165.21|167.72|165.22|167.7|165.2|12
1623974810000|2021-06-18 00:06:50|167.7|165.2|167.65|165.15|167.7|165.2|167.65|165.15|12
1623974830000|2021-06-18 00:07:10|167.64|165.14|167.63|165.13|167.65|165.15|167.63|165.13|8
1623974840000|2021-06-18 00:07:20|167.64|165.14|167.65|165.15|167.65|165.15|167.63|165.13|11
1623974850000|2021-06-18 00:07:30|167.64|165.14|167.63|165.13|167.66|165.16|167.63|165.13|4
1623974860000|2021-06-18 00:07:40|167.62|165.12|167.56|165.06|167.63|165.13|167.56|165.06|12
1623974870000|2021-06-18 00:07:50|167.55|165.05|167.54|165.04|167.55|165.05|167.54|165.04|4
1623974880000|2021-06-18 00:08:00|167.53|165.03|167.61|165.11|167.63|165.13|167.53|165.03|6
1623974890000|2021-06-18 00:08:10|167.62|165.12|167.62|165.12|167.63|165.13|167.62|165.12|5
1623974900000|2021-06-18 00:08:20|167.61|165.11|167.61|165.11|167.61|165.11|167.6|165.1|7
1623974920000|2021-06-18 00:08:40|167.6|165.1|167.63|165.13|167.63|165.13|167.6|165.1|5
1623974930000|2021-06-18 00:08:50|167.64|165.14|167.64|165.14|167.65|165.15|167.63|165.13|9
1623974940000|2021-06-18 00:09:00|167.63|165.13|167.66|165.16|167.66|165.16|167.63|165.13|10
1623974950000|2021-06-18 00:09:10|167.67|165.17|167.7|165.2|167.72|165.22|167.67|165.17|6
1623974960000|2021-06-18 00:09:20|167.71|165.21|167.68|165.18|167.72|165.22|167.67|165.17|8
1623974970000|2021-06-18 00:09:30|167.67|165.17|167.66|165.16|167.68|165.18|167.66|165.16|10
1623974980000|2021-06-18 00:09:40|167.67|165.17|167.7|165.2|167.72|165.22|167.66|165.16|11
1623974990000|2021-06-18 00:09:50|167.72|165.22|167.73|165.23|167.74|165.24|167.7|165.2|14
1623975000000|2021-06-18 00:10:00|167.72|165.22|167.77|165.27|167.81|165.31|167.72|165.22|7
1623975010000|2021-06-18 00:10:10|167.78|165.28|167.89|165.39|167.89|165.39|167.78|165.28|14
1623975020000|2021-06-18 00:10:20|167.9|165.4|167.89|165.39|167.92|165.42|167.88|165.38|10
1623975030000|2021-06-18 00:10:30|167.88|165.38|167.88|165.38|167.92|165.42|167.88|165.38|10
1623975040000|2021-06-18 00:10:40|167.89|165.39|167.9|165.4|167.9|165.4|167.89|165.39|2
1623975050000|2021-06-18 00:10:50|167.89|165.39|167.94|165.44|167.95|165.45|167.89|165.39|9
1623975060000|2021-06-18 00:11:00|167.93|165.43|167.95|165.45|167.95|165.45|167.93|165.43|11
1623975070000|2021-06-18 00:11:10|167.94|165.44|167.97|165.47|167.98|165.48|167.92|165.42|14
1623975080000|2021-06-18 00:11:20|167.99|165.49|168.01|165.51|168.01|165.51|167.97|165.47|6
1623975090000|2021-06-18 00:11:30|168.02|165.52|167.94|165.44|168.02|165.52|167.94|165.44|10
1623975100000|2021-06-18 00:11:40|167.95|165.45|167.94|165.44|167.96|165.46|167.91|165.41|14
1623975110000|2021-06-18 00:11:50|167.93|165.43|167.98|165.48|167.98|165.48|167.93|165.43|12
1623975120000|2021-06-18 00:12:00|167.96|165.46|167.93|165.43|167.97|165.47|167.91|165.41|18
1623975130000|2021-06-18 00:12:10|167.91|165.41|167.95|165.45|167.96|165.46|167.91|165.41|11
1623975140000|2021-06-18 00:12:20|167.96|165.46|167.97|165.47|167.99|165.49|167.96|165.46|7
1623975150000|2021-06-18 00:12:30|167.98|165.48|167.98|165.48|168.01|165.51|167.97|165.47|12
1623975160000|2021-06-18 00:12:40|167.97|165.47|167.97|165.47|167.98|165.48|167.95|165.45|9
1623975170000|2021-06-18 00:12:50|167.98|165.48|167.97|165.47|167.99|165.49|167.97|165.47|8
1623975180000|2021-06-18 00:13:00|167.98|165.48|167.98|165.48|168.01|165.51|167.98|165.48|10
1623975190000|2021-06-18 00:13:10|168|165.5|167.98|165.48|168|165.5|167.97|165.47|11
1623975200000|2021-06-18 00:13:20|167.99|165.49|168.04|165.54|168.06|165.56|167.99|165.49|7
1623975210000|2021-06-18 00:13:30|168.07|165.57|168.04|165.54|168.07|165.57|168.04|165.54|9
1623975220000|2021-06-18 00:13:40|168.06|165.56|168.11|165.61|168.12|165.62|168.04|165.54|13
1623975230000|2021-06-18 00:13:50|168.12|165.62|168.11|165.61|168.12|165.62|168.08|165.58|9
1623975240000|2021-06-18 00:14:00|168.12|165.62|168.11|165.61|168.13|165.63|168.1|165.6|15
1623975250000|2021-06-18 00:14:10|168.12|165.62|168.13|165.63|168.16|165.66|168.12|165.62|10
1623975260000|2021-06-18 00:14:20|168.16|165.66|168.09|165.59|168.22|165.72|168.07|165.57|14
1623975270000|2021-06-18 00:14:30|168.06|165.56|168.11|165.61|168.12|165.62|168.06|165.56|15
1623975280000|2021-06-18 00:14:40|168.1|165.6|168.14|165.64|168.17|165.67|168.1|165.6|16
1623975290000|2021-06-18 00:14:50|168.15|165.65|168.13|165.63|168.17|165.67|168.13|165.63|8
1623975300000|2021-06-18 00:15:00|168.14|165.64|168.1|165.6|168.14|165.64|168.1|165.6|9
1623975310000|2021-06-18 00:15:10|168.11|165.61|168.09|165.59|168.11|165.61|168.04|165.54|7
1623975320000|2021-06-18 00:15:20|168.05|165.55|168.06|165.56|168.09|165.59|168.04|165.54|9
1623975330000|2021-06-18 00:15:30|168.07|165.57|167.91|165.41|168.08|165.58|167.91|165.41|14
1623975340000|2021-06-18 00:15:40|167.82|165.32|167.87|165.37|167.89|165.39|167.82|165.32|15
1623975350000|2021-06-18 00:15:50|167.9|165.4|167.88|165.38|167.9|165.4|167.87|165.37|8
1623975360000|2021-06-18 00:16:00|167.89|165.39|167.92|165.42|167.95|165.45|167.87|165.37|12
1623975370000|2021-06-18 00:16:10|167.93|165.43|167.97|165.47|168.02|165.52|167.89|165.39|6
1623975380000|2021-06-18 00:16:20|168.02|165.52|168|165.5|168.04|165.54|168|165.5|4
1623975390000|2021-06-18 00:16:30|168.01|165.51|168.05|165.55|168.07|165.57|167.99|165.49|8
1623975400000|2021-06-18 00:16:40|168.04|165.54|168.09|165.59|168.1|165.6|168.03|165.53|5
1623975410000|2021-06-18 00:16:50|168.05|165.55|168.04|165.54|168.08|165.58|168.02|165.52|12
1623975420000|2021-06-18 00:17:00|168.05|165.55|168.08|165.58|168.09|165.59|168.04|165.54|11
1623975430000|2021-06-18 00:17:10|168.04|165.54|168.01|165.51|168.08|165.58|168.01|165.51|11
1623975440000|2021-06-18 00:17:20|168.04|165.54|168.07|165.57|168.09|165.59|168.03|165.53|12
1623975450000|2021-06-18 00:17:30|168.08|165.58|168.1|165.6|168.14|165.64|168.06|165.56|13
1623975460000|2021-06-18 00:17:40|168.11|165.61|168.07|165.57|168.11|165.61|168.07|165.57|12
1623975470000|2021-06-18 00:17:50|168.09|165.59|168.05|165.55|168.11|165.61|168.05|165.55|13
1623975480000|2021-06-18 00:18:00|168.04|165.54|168.01|165.51|168.04|165.54|167.99|165.49|12
1623975490000|2021-06-18 00:18:10|167.99|165.49|167.95|165.45|168.01|165.51|167.95|165.45|11
1623975500000|2021-06-18 00:18:20|167.92|165.42|167.95|165.45|167.96|165.46|167.91|165.41|11
1623975510000|2021-06-18 00:18:30|167.94|165.44|167.96|165.46|167.97|165.47|167.91|165.41|13
1623975520000|2021-06-18 00:18:40|167.97|165.47|167.97|165.47|167.99|165.49|167.94|165.44|13
1623975530000|2021-06-18 00:18:50|167.94|165.44|167.95|165.45|167.96|165.46|167.93|165.43|16
1623975540000|2021-06-18 00:19:00|167.94|165.44|167.98|165.48|168.01|165.51|167.93|165.43|12
1623975550000|2021-06-18 00:19:10|167.97|165.47|167.94|165.44|168.02|165.52|167.94|165.44|14
1623975560000|2021-06-18 00:19:20|167.95|165.45|167.95|165.45|167.98|165.48|167.93|165.43|10
1623975570000|2021-06-18 00:19:30|167.96|165.46|167.92|165.42|167.96|165.46|167.92|165.42|5
1623975580000|2021-06-18 00:19:40|167.93|165.43|167.9|165.4|167.96|165.46|167.89|165.39|9
1623975590000|2021-06-18 00:19:50|167.93|165.43|167.89|165.39|167.97|165.47|167.89|165.39|18
1623975600000|2021-06-18 00:20:00|167.96|165.46|167.96|165.46|167.98|165.48|167.89|165.39|15
1623975610000|2021-06-18 00:20:10|167.9|165.4|167.97|165.47|167.97|165.47|167.88|165.38|18
1623975620000|2021-06-18 00:20:20|167.95|165.45|167.96|165.46|167.98|165.48|167.89|165.39|13
1623975630000|2021-06-18 00:20:30|167.97|165.47|167.96|165.46|167.97|165.47|167.87|165.37|14
1623975640000|2021-06-18 00:20:40|167.87|165.37|167.91|165.41|167.97|165.47|167.86|165.36|10
1623975650000|2021-06-18 00:20:50|167.83|165.33|167.82|165.32|167.87|165.37|167.82|165.32|7
1623975660000|2021-06-18 00:21:00|167.84|165.34|167.82|165.32|167.84|165.34|167.82|165.32|6
1623975670000|2021-06-18 00:21:10|167.83|165.33|167.81|165.31|167.87|165.37|167.81|165.31|6
1623975680000|2021-06-18 00:21:20|167.84|165.34|167.82|165.32|167.87|165.37|167.8|165.3|10
1623975690000|2021-06-18 00:21:30|167.85|165.35|167.81|165.31|167.85|165.35|167.75|165.25|14
1623975700000|2021-06-18 00:21:40|167.8|165.3|167.78|165.28|167.84|165.34|167.77|165.27|14
1623975710000|2021-06-18 00:21:50|167.77|165.27|167.78|165.28|167.83|165.33|167.76|165.26|11
1623975720000|2021-06-18 00:22:00|167.8|165.3|167.73|165.23|167.8|165.3|167.72|165.22|16
1623975730000|2021-06-18 00:22:10|167.72|165.22|167.71|165.21|167.75|165.25|167.71|165.21|8
1623975740000|2021-06-18 00:22:20|167.75|165.25|167.72|165.22|167.77|165.27|167.71|165.21|8
1623975750000|2021-06-18 00:22:30|167.71|165.21|167.7|165.2|167.71|165.21|167.7|165.2|2
1623975760000|2021-06-18 00:22:40|167.73|165.23|167.69|165.19|167.75|165.25|167.69|165.19|9
1623975770000|2021-06-18 00:22:50|167.74|165.24|167.7|165.2|167.75|165.25|167.69|165.19|9
1623975780000|2021-06-18 00:23:00|167.71|165.21|167.62|165.12|167.74|165.24|167.62|165.12|10
1623975790000|2021-06-18 00:23:10|167.63|165.13|167.49|164.99|167.63|165.13|167.49|164.99|5
1623975800000|2021-06-18 00:23:20|167.52|165.02|167.51|165.01|167.52|165.02|167.5|165|6
1623975810000|2021-06-18 00:23:30|167.5|165|167.51|165.01|167.51|165.01|167.5|165|2
1623975820000|2021-06-18 00:23:40|167.44|164.94|167.31|164.81|167.44|164.94|167.31|164.81|10
1623975830000|2021-06-18 00:23:50|167.32|164.82|167.33|164.83|167.33|164.83|167.31|164.81|4
1623975840000|2021-06-18 00:24:00|167.3|164.8|167.23|164.73|167.3|164.8|167.23|164.73|7
1623975850000|2021-06-18 00:24:10|167.24|164.74|167.23|164.73|167.25|164.75|167.23|164.73|6
1623975860000|2021-06-18 00:24:20|167.24|164.74|167.23|164.73|167.24|164.74|167.23|164.73|2
1623975870000|2021-06-18 00:24:30|167.25|164.75|167.28|164.78|167.28|164.78|167.25|164.75|3
1623975880000|2021-06-18 00:24:40|167.26|164.76|167.26|164.76|167.27|164.77|167.26|164.76|3
1623975890000|2021-06-18 00:24:50|167.27|164.77|167.28|164.78|167.29|164.79|167.26|164.76|5
1623975900000|2021-06-18 00:25:00|167.27|164.77|167.32|164.82|167.32|164.82|167.27|164.77|7
1623975910000|2021-06-18 00:25:10|167.33|164.83|167.35|164.85|167.36|164.86|167.33|164.83|7
1623975920000|2021-06-18 00:25:20|167.38|164.88|167.42|164.92|167.42|164.92|167.38|164.88|4
1623975930000|2021-06-18 00:25:30|167.41|164.91|167.44|164.94|167.44|164.94|167.41|164.91|4
1623975940000|2021-06-18 00:25:40|167.45|164.95|167.46|164.96|167.47|164.97|167.44|164.94|5
1623975950000|2021-06-18 00:25:50|167.45|164.95|167.45|164.95|167.46|164.96|167.44|164.94|4
1623975960000|2021-06-18 00:26:00|167.44|164.94|167.43|164.93|167.44|164.94|167.43|164.93|2
1623975970000|2021-06-18 00:26:10|167.55|165.05|167.55|165.05|167.55|165.05|167.54|165.04|3
1623975990000|2021-06-18 00:26:30|167.56|165.06|167.52|165.02|167.56|165.06|167.52|165.02|4
1623976000000|2021-06-18 00:26:40|167.51|165.01|167.52|165.02|167.52|165.02|167.5|165|4
1623976010000|2021-06-18 00:26:50|167.51|165.01|167.51|165.01|167.52|165.02|167.51|165.01|3
1623976020000|2021-06-18 00:27:00|167.5|165|167.48|164.98|167.5|165|167.48|164.98|2
1623976030000|2021-06-18 00:27:10|167.45|164.95|167.4|164.9|167.45|164.95|167.4|164.9|7
1623976040000|2021-06-18 00:27:20|167.41|164.91|167.4|164.9|167.41|164.91|167.4|164.9|4
1623976050000|2021-06-18 00:27:30|167.41|164.91|167.42|164.92|167.42|164.92|167.41|164.91|6
1623976060000|2021-06-18 00:27:40|167.43|164.93|167.42|164.92|167.43|164.93|167.42|164.92|2
1623976070000|2021-06-18 00:27:50|167.43|164.93|167.42|164.92|167.43|164.93|167.42|164.92|2
1623976080000|2021-06-18 00:28:00|167.43|164.93|167.42|164.92|167.43|164.93|167.42|164.92|2
1623976090000|2021-06-18 00:28:10|167.43|164.93|167.43|164.93|167.44|164.94|167.43|164.93|3
1623976110000|2021-06-18 00:28:30|167.44|164.94|167.44|164.94|167.44|164.94|167.44|164.94|1
1623976120000|2021-06-18 00:28:40|167.45|164.95|167.45|164.95|167.45|164.95|167.45|164.95|1
1623976140000|2021-06-18 00:29:00|167.44|164.94|167.42|164.92|167.44|164.94|167.42|164.92|3
1623976150000|2021-06-18 00:29:10|167.41|164.91|167.39|164.89|167.41|164.91|167.39|164.89|3
1623976170000|2021-06-18 00:29:30|167.4|164.9|167.4|164.9|167.4|164.9|167.38|164.88|5
1623976180000|2021-06-18 00:29:40|167.39|164.89|167.38|164.88|167.39|164.89|167.38|164.88|6
1623976190000|2021-06-18 00:29:50|167.37|164.87|167.37|164.87|167.37|164.87|167.37|164.87|1
1623976200000|2021-06-18 00:30:00|167.38|164.88|167.38|164.88|167.38|164.88|167.38|164.88|1
1623976210000|2021-06-18 00:30:10|167.39|164.89|167.42|164.92|167.42|164.92|167.39|164.89|3
1623976220000|2021-06-18 00:30:20|167.43|164.93|167.51|165.01|167.51|165.01|167.43|164.93|3
1623976260000|2021-06-18 00:31:00|167.55|165.05|167.58|165.08|167.59|165.09|167.55|165.05|6
1623976270000|2021-06-18 00:31:10|167.59|165.09|167.57|165.07|167.59|165.09|167.55|165.05|10
1623976280000|2021-06-18 00:31:20|167.58|165.08|167.6|165.1|167.6|165.1|167.57|165.07|9
1623976290000|2021-06-18 00:31:30|167.59|165.09|167.65|165.15|167.66|165.16|167.59|165.09|5
1623976300000|2021-06-18 00:31:40|167.64|165.14|167.64|165.14|167.66|165.16|167.64|165.14|8
1623976310000|2021-06-18 00:31:50|167.65|165.15|167.66|165.16|167.66|165.16|167.64|165.14|11
1623976320000|2021-06-18 00:32:00|167.65|165.15|167.67|165.17|167.67|165.17|167.65|165.15|11
1623976330000|2021-06-18 00:32:10|167.68|165.18|167.7|165.2|167.71|165.21|167.67|165.17|8
1623976340000|2021-06-18 00:32:20|167.68|165.18|167.68|165.18|167.7|165.2|167.68|165.18|9
1623976350000|2021-06-18 00:32:30|167.69|165.19|167.69|165.19|167.71|165.21|167.68|165.18|12
1623976360000|2021-06-18 00:32:40|167.7|165.2|167.75|165.25|167.75|165.25|167.68|165.18|14
1623976370000|2021-06-18 00:32:50|167.74|165.24|167.72|165.22|167.75|165.25|167.71|165.21|13
1623976380000|2021-06-18 00:33:00|167.73|165.23|167.74|165.24|167.74|165.24|167.72|165.22|10
1623976390000|2021-06-18 00:33:10|167.73|165.23|167.74|165.24|167.74|165.24|167.73|165.23|4
1623976400000|2021-06-18 00:33:20|167.75|165.25|167.74|165.24|167.75|165.25|167.74|165.24|2
1623976410000|2021-06-18 00:33:30|167.69|165.19|167.69|165.19|167.69|165.19|167.69|165.19|1
1623976420000|2021-06-18 00:33:40|167.67|165.17|167.74|165.24|167.74|165.24|167.67|165.17|7
1623976430000|2021-06-18 00:33:50|167.73|165.23|167.73|165.23|167.74|165.24|167.72|165.22|7
1623976440000|2021-06-18 00:34:00|167.74|165.24|167.73|165.23|167.75|165.25|167.73|165.23|11
1623976450000|2021-06-18 00:34:10|167.72|165.22|167.67|165.17|167.72|165.22|167.66|165.16|7
1623976470000|2021-06-18 00:34:30|167.66|165.16|167.69|165.19|167.69|165.19|167.66|165.16|2
1623976480000|2021-06-18 00:34:40|167.68|165.18|167.7|165.2|167.7|165.2|167.68|165.18|7
1623976490000|2021-06-18 00:34:50|167.69|165.19|167.68|165.18|167.69|165.19|167.68|165.18|4
1623976500000|2021-06-18 00:35:00|167.67|165.17|167.68|165.18|167.68|165.18|167.67|165.17|6
1623976510000|2021-06-18 00:35:10|167.67|165.17|167.64|165.14|167.68|165.18|167.63|165.13|8
1623976520000|2021-06-18 00:35:20|167.65|165.15|167.65|165.15|167.65|165.15|167.65|165.15|1
1623976530000|2021-06-18 00:35:30|167.64|165.14|167.64|165.14|167.65|165.15|167.64|165.14|3
1623976540000|2021-06-18 00:35:40|167.63|165.13|167.55|165.05|167.63|165.13|167.55|165.05|8
1623976550000|2021-06-18 00:35:50|167.56|165.06|167.52|165.02|167.57|165.07|167.52|165.02|9
1623976560000|2021-06-18 00:36:00|167.53|165.03|167.52|165.02|167.54|165.04|167.51|165.01|7
1623976570000|2021-06-18 00:36:10|167.54|165.04|167.53|165.03|167.54|165.04|167.53|165.03|2
1623976580000|2021-06-18 00:36:20|167.54|165.04|167.55|165.05|167.55|165.05|167.53|165.03|10
1623976590000|2021-06-18 00:36:30|167.54|165.04|167.53|165.03|167.57|165.07|167.52|165.02|10
1623976600000|2021-06-18 00:36:40|167.52|165.02|167.52|165.02|167.52|165.02|167.51|165.01|11
1623976610000|2021-06-18 00:36:50|167.51|165.01|167.52|165.02|167.52|165.02|167.51|165.01|8
1623976620000|2021-06-18 00:37:00|167.51|165.01|167.54|165.04|167.54|165.04|167.51|165.01|7
1623976630000|2021-06-18 00:37:10|167.53|165.03|167.53|165.03|167.54|165.04|167.52|165.02|7
1623976640000|2021-06-18 00:37:20|167.54|165.04|167.54|165.04|167.54|165.04|167.53|165.03|3
1623976650000|2021-06-18 00:37:30|167.53|165.03|167.52|165.02|167.53|165.03|167.52|165.02|4
1623976660000|2021-06-18 00:37:40|167.51|165.01|167.51|165.01|167.53|165.03|167.5|165|8
1623976670000|2021-06-18 00:37:50|167.53|165.03|167.49|164.99|167.53|165.03|167.49|164.99|4
1623976680000|2021-06-18 00:38:00|167.5|165|167.49|164.99|167.51|165.01|167.49|164.99|8
1623976690000|2021-06-18 00:38:10|167.5|165|167.5|165|167.5|165|167.49|164.99|3
1623976700000|2021-06-18 00:38:20|167.48|164.98|167.48|164.98|167.49|164.99|167.48|164.98|9
1623976710000|2021-06-18 00:38:30|167.49|164.99|167.49|164.99|167.49|164.99|167.48|164.98|5
1623976720000|2021-06-18 00:38:40|167.48|164.98|167.45|164.95|167.48|164.98|167.44|164.94|10
1623976730000|2021-06-18 00:38:50|167.47|164.97|167.42|164.92|167.48|164.98|167.41|164.91|9
1623976740000|2021-06-18 00:39:00|167.41|164.91|167.41|164.91|167.41|164.91|167.4|164.9|5
1623976750000|2021-06-18 00:39:10|167.43|164.93|167.45|164.95|167.46|164.96|167.43|164.93|8
1623976760000|2021-06-18 00:39:20|167.43|164.93|167.44|164.94|167.44|164.94|167.43|164.93|8
1623976770000|2021-06-18 00:39:30|167.42|164.92|167.42|164.92|167.43|164.93|167.41|164.91|5
1623976780000|2021-06-18 00:39:40|167.41|164.91|167.43|164.93|167.43|164.93|167.41|164.91|10
1623976790000|2021-06-18 00:39:50|167.42|164.92|167.41|164.91|167.43|164.93|167.37|164.87|12
1623976800000|2021-06-18 00:40:00|167.4|164.9|167.4|164.9|167.42|164.92|167.38|164.88|13
1623976810000|2021-06-18 00:40:10|167.41|164.91|167.4|164.9|167.42|164.92|167.39|164.89|10
1623976820000|2021-06-18 00:40:20|167.41|164.91|167.38|164.88|167.41|164.91|167.38|164.88|13
1623976830000|2021-06-18 00:40:30|167.39|164.89|167.35|164.85|167.39|164.89|167.35|164.85|10
1623976840000|2021-06-18 00:40:40|167.36|164.86|167.34|164.84|167.36|164.86|167.33|164.83|5
1623976850000|2021-06-18 00:40:50|167.33|164.83|167.28|164.78|167.36|164.86|167.28|164.78|10
1623976860000|2021-06-18 00:41:00|167.29|164.79|167.27|164.77|167.29|164.79|167.27|164.77|7
1623976870000|2021-06-18 00:41:10|167.28|164.78|167.29|164.79|167.31|164.81|167.28|164.78|12
1623976880000|2021-06-18 00:41:20|167.3|164.8|167.28|164.78|167.3|164.8|167.28|164.78|11
1623976890000|2021-06-18 00:41:30|167.29|164.79|167.28|164.78|167.3|164.8|167.28|164.78|13
1623976900000|2021-06-18 00:41:40|167.29|164.79|167.28|164.78|167.29|164.79|167.28|164.78|2
1623976910000|2021-06-18 00:41:50|167.29|164.79|167.25|164.75|167.29|164.79|167.25|164.75|7
1623976920000|2021-06-18 00:42:00|167.26|164.76|167.22|164.72|167.26|164.76|167.21|164.71|6
1623976930000|2021-06-18 00:42:10|167.23|164.73|167.23|164.73|167.23|164.73|167.19|164.69|5
1623976940000|2021-06-18 00:42:20|167.22|164.72|167.2|164.7|167.22|164.72|167.18|164.68|7
1623976950000|2021-06-18 00:42:30|167.21|164.71|167.21|164.71|167.21|164.71|167.19|164.69|4
1623976960000|2021-06-18 00:42:40|167.2|164.7|167.18|164.68|167.2|164.7|167.18|164.68|3
1623976980000|2021-06-18 00:43:00|167.2|164.7|167.19|164.69|167.21|164.71|167.19|164.69|3
1623976990000|2021-06-18 00:43:10|167.17|164.67|167.16|164.66|167.17|164.67|167.15|164.65|4
1623977000000|2021-06-18 00:43:20|167.17|164.67|167.17|164.67|167.17|164.67|167.17|164.67|1
1623977010000|2021-06-18 00:43:30|167.18|164.68|167.19|164.69|167.19|164.69|167.18|164.68|2
1623977020000|2021-06-18 00:43:40|167.16|164.66|167.15|164.65|167.18|164.68|167.15|164.65|4
1623977030000|2021-06-18 00:43:50|167.14|164.64|167.14|164.64|167.15|164.65|167.14|164.64|3
1623977040000|2021-06-18 00:44:00|167.15|164.65|167.13|164.63|167.15|164.65|167.13|164.63|14
1623977050000|2021-06-18 00:44:10|167.14|164.64|167.09|164.59|167.14|164.64|167.09|164.59|7
1623977060000|2021-06-18 00:44:20|167.1|164.6|167.07|164.57|167.1|164.6|167.07|164.57|4
1623977070000|2021-06-18 00:44:30|167.06|164.56|167.08|164.58|167.08|164.58|167.06|164.56|8
1623977080000|2021-06-18 00:44:40|167.06|164.56|166.98|164.48|167.06|164.56|166.98|164.48|7
1623977090000|2021-06-18 00:44:50|166.99|164.49|166.99|164.49|167|164.5|166.94|164.44|15
1623977100000|2021-06-18 00:45:00|166.97|164.47|166.99|164.49|166.99|164.49|166.97|164.47|4
1623977110000|2021-06-18 00:45:10|167.01|164.51|166.98|164.48|167.01|164.51|166.97|164.47|3
1623977120000|2021-06-18 00:45:20|166.99|164.49|167.01|164.51|167.01|164.51|166.97|164.47|4
1623977130000|2021-06-18 00:45:30|167.02|164.52|167.05|164.55|167.05|164.55|167.01|164.51|10
1623977140000|2021-06-18 00:45:40|167.07|164.57|167.09|164.59|167.11|164.61|167.07|164.57|10
1623977150000|2021-06-18 00:45:50|167.13|164.63|167.11|164.61|167.13|164.63|167.11|164.61|4
1623977160000|2021-06-18 00:46:00|167.09|164.59|167.12|164.62|167.13|164.63|167.08|164.58|11
1623977170000|2021-06-18 00:46:10|167.13|164.63|167.13|164.63|167.13|164.63|167.13|164.63|1
1623977190000|2021-06-18 00:46:30|167.14|164.64|167.2|164.7|167.24|164.74|167.14|164.64|9
1623977200000|2021-06-18 00:46:40|167.24|164.74|167.25|164.75|167.26|164.76|167.21|164.71|12
1623977210000|2021-06-18 00:46:50|167.26|164.76|167.25|164.75|167.26|164.76|167.24|164.74|6
1623977220000|2021-06-18 00:47:00|167.26|164.76|167.28|164.78|167.29|164.79|167.25|164.75|7
1623977230000|2021-06-18 00:47:10|167.27|164.77|167.3|164.8|167.3|164.8|167.27|164.77|3
1623977240000|2021-06-18 00:47:20|167.31|164.81|167.29|164.79|167.33|164.83|167.29|164.79|8
1623977250000|2021-06-18 00:47:30|167.3|164.8|167.29|164.79|167.31|164.81|167.29|164.79|8
1623977260000|2021-06-18 00:47:40|167.28|164.78|167.31|164.81|167.31|164.81|167.28|164.78|10
1623977270000|2021-06-18 00:47:50|167.32|164.82|167.32|164.82|167.33|164.83|167.3|164.8|12
1623977280000|2021-06-18 00:48:00|167.31|164.81|167.21|164.71|167.31|164.81|167.21|164.71|12
1623977290000|2021-06-18 00:48:10|167.2|164.7|167.21|164.71|167.24|164.74|167.19|164.69|7
1623977300000|2021-06-18 00:48:20|167.2|164.7|167.2|164.7|167.24|164.74|167.2|164.7|8
1623977310000|2021-06-18 00:48:30|167.21|164.71|167.19|164.69|167.21|164.71|167.19|164.69|5
1623977320000|2021-06-18 00:48:40|167.23|164.73|167.23|164.73|167.25|164.75|167.22|164.72|10
1623977330000|2021-06-18 00:48:50|167.22|164.72|167.18|164.68|167.22|164.72|167.18|164.68|6
1623977340000|2021-06-18 00:49:00|167.17|164.67|167.14|164.64|167.17|164.67|167.14|164.64|12
1623977350000|2021-06-18 00:49:10|167.13|164.63|167.11|164.61|167.13|164.63|167.1|164.6|6
1623977360000|2021-06-18 00:49:20|167.12|164.62|167.11|164.61|167.12|164.62|167.1|164.6|5
1623977370000|2021-06-18 00:49:30|167.1|164.6|167.11|164.61|167.13|164.63|167.1|164.6|7
1623977380000|2021-06-18 00:49:40|167.12|164.62|167.09|164.59|167.13|164.63|167.09|164.59|5
1623977390000|2021-06-18 00:49:50|167.1|164.6|167.11|164.61|167.11|164.61|167.1|164.6|8
1623977400000|2021-06-18 00:50:00|167.13|164.63|167.17|164.67|167.17|164.67|167.12|164.62|9
1623977410000|2021-06-18 00:50:10|167.18|164.68|167.23|164.73|167.23|164.73|167.17|164.67|9
1623977420000|2021-06-18 00:50:20|167.22|164.72|167.26|164.76|167.27|164.77|167.22|164.72|11
1623977430000|2021-06-18 00:50:30|167.27|164.77|167.28|164.78|167.28|164.78|167.26|164.76|10
1623977440000|2021-06-18 00:50:40|167.31|164.81|167.32|164.82|167.32|164.82|167.31|164.81|2
1623977450000|2021-06-18 00:50:50|167.35|164.85|167.36|164.86|167.36|164.86|167.33|164.83|13
1623977460000|2021-06-18 00:51:00|167.35|164.85|167.35|164.85|167.37|164.87|167.32|164.82|11
1623977470000|2021-06-18 00:51:10|167.34|164.84|167.35|164.85|167.35|164.85|167.32|164.82|10
1623977480000|2021-06-18 00:51:20|167.32|164.82|167.33|164.83|167.34|164.84|167.31|164.81|9
1623977490000|2021-06-18 00:51:30|167.34|164.84|167.36|164.86|167.37|164.87|167.33|164.83|15
1623977500000|2021-06-18 00:51:40|167.37|164.87|167.35|164.85|167.37|164.87|167.34|164.84|12
1623977510000|2021-06-18 00:51:50|167.36|164.86|167.36|164.86|167.37|164.87|167.35|164.85|7
1623977520000|2021-06-18 00:52:00|167.37|164.87|167.38|164.88|167.38|164.88|167.36|164.86|4
1623977530000|2021-06-18 00:52:10|167.35|164.85|167.32|164.82|167.36|164.86|167.3|164.8|12
1623977540000|2021-06-18 00:52:20|167.31|164.81|167.32|164.82|167.33|164.83|167.31|164.81|6
1623977550000|2021-06-18 00:52:30|167.33|164.83|167.34|164.84|167.34|164.84|167.32|164.82|12
1623977560000|2021-06-18 00:52:40|167.33|164.83|167.3|164.8|167.33|164.83|167.3|164.8|5
1623977570000|2021-06-18 00:52:50|167.31|164.81|167.32|164.82|167.32|164.82|167.31|164.81|6
1623977580000|2021-06-18 00:53:00|167.31|164.81|167.31|164.81|167.32|164.82|167.31|164.81|3
1623977590000|2021-06-18 00:53:10|167.32|164.82|167.24|164.74|167.32|164.82|167.2|164.7|12
1623977600000|2021-06-18 00:53:20|167.23|164.73|167.21|164.71|167.25|164.75|167.18|164.68|15
1623977610000|2021-06-18 00:53:30|167.22|164.72|167.21|164.71|167.23|164.73|167.2|164.7|11
1623977620000|2021-06-18 00:53:40|167.23|164.73|167.23|164.73|167.24|164.74|167.22|164.72|7
1623977630000|2021-06-18 00:53:50|167.24|164.74|167.27|164.77|167.27|164.77|167.24|164.74|5
1623977640000|2021-06-18 00:54:00|167.26|164.76|167.24|164.74|167.26|164.76|167.2|164.7|13
1623977650000|2021-06-18 00:54:10|167.25|164.75|167.16|164.66|167.25|164.75|167.16|164.66|12
1623977660000|2021-06-18 00:54:20|167.17|164.67|167.07|164.57|167.17|164.67|167.07|164.57|12
1623977670000|2021-06-18 00:54:30|167.06|164.56|167.06|164.56|167.08|164.58|167.06|164.56|8
1623977680000|2021-06-18 00:54:40|167.11|164.61|167.12|164.62|167.13|164.63|167.11|164.61|13
1623977690000|2021-06-18 00:54:50|167.14|164.64|167.07|164.57|167.14|164.64|167.07|164.57|16
1623977700000|2021-06-18 00:55:00|167.08|164.58|167.08|164.58|167.08|164.58|167.06|164.56|10
1623977710000|2021-06-18 00:55:10|167.07|164.57|167.11|164.61|167.11|164.61|167.07|164.57|11
1623977720000|2021-06-18 00:55:20|167.1|164.6|167.14|164.64|167.16|164.66|167.09|164.59|12
1623977730000|2021-06-18 00:55:30|167.15|164.65|167.18|164.68|167.18|164.68|167.15|164.65|6
1623977740000|2021-06-18 00:55:40|167.19|164.69|167.06|164.56|167.19|164.69|167.06|164.56|13
1623977750000|2021-06-18 00:55:50|167.04|164.54|166.78|164.28|167.04|164.54|166.69|164.19|20
1623977760000|2021-06-18 00:56:00|166.82|164.32|166.64|164.14|166.82|164.32|166.64|164.14|13
1623977770000|2021-06-18 00:56:10|166.65|164.15|166.59|164.09|166.72|164.22|166.59|164.09|16
1623977780000|2021-06-18 00:56:20|166.6|164.1|166.51|164.01|166.6|164.1|166.51|164.01|12
1623977790000|2021-06-18 00:56:30|166.5|164|166.55|164.05|166.61|164.11|166.5|164|15
1623977800000|2021-06-18 00:56:40|166.56|164.06|166.67|164.17|166.67|164.17|166.56|164.06|15
1623977810000|2021-06-18 00:56:50|166.68|164.18|166.65|164.15|166.68|164.18|166.65|164.15|4
1623977820000|2021-06-18 00:57:00|166.64|164.14|166.68|164.18|166.68|164.18|166.61|164.11|10
1623977830000|2021-06-18 00:57:10|166.67|164.17|166.57|164.07|166.68|164.18|166.57|164.07|7
1623977840000|2021-06-18 00:57:20|166.56|164.06|166.6|164.1|166.62|164.12|166.56|164.06|13
1623977850000|2021-06-18 00:57:30|166.59|164.09|166.6|164.1|166.6|164.1|166.58|164.08|8
1623977860000|2021-06-18 00:57:40|166.58|164.08|166.53|164.03|166.58|164.08|166.52|164.02|9
1623977870000|2021-06-18 00:57:50|166.52|164.02|166.37|163.87|166.52|164.02|166.37|163.87|12
1623977880000|2021-06-18 00:58:00|166.38|163.88|166.38|163.88|166.39|163.89|166.36|163.86|7
1623977890000|2021-06-18 00:58:10|166.37|163.87|166.33|163.83|166.37|163.87|166.31|163.81|8
1623977900000|2021-06-18 00:58:20|166.32|163.82|166.33|163.83|166.34|163.84|166.32|163.82|9
1623977910000|2021-06-18 00:58:30|166.32|163.82|166.15|163.65|166.33|163.83|166.14|163.64|18
1623977920000|2021-06-18 00:58:40|166.14|163.64|166.02|163.52|166.14|163.64|165.93|163.43|18
1623977930000|2021-06-18 00:58:50|166.01|163.51|166.04|163.54|166.05|163.55|166|163.5|16
1623977940000|2021-06-18 00:59:00|166.05|163.55|166.16|163.66|166.19|163.69|166.04|163.54|17
1623977950000|2021-06-18 00:59:10|166.17|163.67|166.19|163.69|166.19|163.69|166.16|163.66|7
1623977960000|2021-06-18 00:59:20|166.2|163.7|166.19|163.69|166.2|163.7|166.19|163.69|4
1623977970000|2021-06-18 00:59:30|166.22|163.72|166.22|163.72|166.22|163.72|166.21|163.71|5
1623977990000|2021-06-18 00:59:50|166.21|163.71|166.2|163.7|166.21|163.71|166.2|163.7|4
1623978000000|2021-06-18 01:00:00|166.19|163.69|166.34|163.84|166.34|163.84|166.19|163.69|12
1623978010000|2021-06-18 01:00:10|166.35|163.85|166.4|163.9|166.4|163.9|166.34|163.84|8
1623978020000|2021-06-18 01:00:20|166.41|163.91|166.47|163.97|166.5|164|166.4|163.9|17
1623978030000|2021-06-18 01:00:30|166.46|163.96|166.46|163.96|166.49|163.99|166.45|163.95|9
1623978040000|2021-06-18 01:00:40|166.5|164|166.54|164.04|166.54|164.04|166.46|163.96|8
1623978050000|2021-06-18 01:00:50|166.55|164.05|166.55|164.05|166.57|164.07|166.53|164.03|7
1623978060000|2021-06-18 01:01:00|166.56|164.06|166.57|164.07|166.57|164.07|166.53|164.03|7
1623978070000|2021-06-18 01:01:10|166.58|164.08|166.62|164.12|166.64|164.14|166.57|164.07|11
1623978080000|2021-06-18 01:01:20|166.59|164.09|166.54|164.04|166.59|164.09|166.54|164.04|11
1623978090000|2021-06-18 01:01:30|166.55|164.05|166.55|164.05|166.55|164.05|166.54|164.04|3
1623978100000|2021-06-18 01:01:40|166.57|164.07|166.63|164.13|166.64|164.14|166.57|164.07|8
1623978110000|2021-06-18 01:01:50|166.64|164.14|166.68|164.18|166.69|164.19|166.63|164.13|13
1623978120000|2021-06-18 01:02:00|166.66|164.16|166.63|164.13|166.67|164.17|166.62|164.12|13
1623978130000|2021-06-18 01:02:10|166.66|164.16|166.69|164.19|166.72|164.22|166.64|164.14|16
1623978140000|2021-06-18 01:02:20|166.7|164.2|166.73|164.23|166.73|164.23|166.69|164.19|13
1623978150000|2021-06-18 01:02:30|166.72|164.22|166.77|164.27|166.77|164.27|166.71|164.21|9
1623978160000|2021-06-18 01:02:40|166.78|164.28|166.78|164.28|166.78|164.28|166.76|164.26|9
1623978170000|2021-06-18 01:02:50|166.79|164.29|166.87|164.37|166.88|164.38|166.79|164.29|12
1623978180000|2021-06-18 01:03:00|166.88|164.38|166.85|164.35|166.91|164.41|166.84|164.34|12
1623978190000|2021-06-18 01:03:10|166.87|164.37|166.77|164.27|166.87|164.37|166.74|164.24|14
1623978200000|2021-06-18 01:03:20|166.78|164.28|166.68|164.18|166.79|164.29|166.68|164.18|15
1623978210000|2021-06-18 01:03:30|166.69|164.19|166.61|164.11|166.69|164.19|166.58|164.08|15
1623978220000|2021-06-18 01:03:40|166.59|164.09|166.51|164.01|166.59|164.09|166.5|164|16
1623978230000|2021-06-18 01:03:50|166.5|164|166.46|163.96|166.5|164|166.45|163.95|5
1623978240000|2021-06-18 01:04:00|166.45|163.95|166.37|163.87|166.45|163.95|166.37|163.87|8
1623978250000|2021-06-18 01:04:10|166.36|163.86|166.36|163.86|166.37|163.87|166.35|163.85|11
1623978260000|2021-06-18 01:04:20|166.35|163.85|166.34|163.84|166.36|163.86|166.34|163.84|4
1623978270000|2021-06-18 01:04:30|166.33|163.83|166.31|163.81|166.34|163.84|166.28|163.78|13
1623978280000|2021-06-18 01:04:40|166.28|163.78|166.14|163.64|166.28|163.78|166.11|163.61|16
1623978290000|2021-06-18 01:04:50|166.13|163.63|166.14|163.64|166.16|163.66|166.13|163.63|12
1623978300000|2021-06-18 01:05:00|166.13|163.63|166.17|163.67|166.17|163.67|166.13|163.63|11
1623978310000|2021-06-18 01:05:10|166.16|163.66|166.33|163.83|166.33|163.83|166.16|163.66|20
1623978320000|2021-06-18 01:05:20|166.34|163.84|166.39|163.89|166.39|163.89|166.34|163.84|15
1623978330000|2021-06-18 01:05:30|166.38|163.88|166.46|163.96|166.46|163.96|166.35|163.85|13
1623978340000|2021-06-18 01:05:40|166.45|163.95|166.41|163.91|166.48|163.98|166.4|163.9|17
1623978350000|2021-06-18 01:05:50|166.39|163.89|166.3|163.8|166.39|163.89|166.25|163.75|13
1623978360000|2021-06-18 01:06:00|166.29|163.79|166.35|163.85|166.38|163.88|166.24|163.74|18
1623978370000|2021-06-18 01:06:10|166.36|163.86|166.41|163.91|166.41|163.91|166.34|163.84|12
1623978380000|2021-06-18 01:06:20|166.43|163.93|166.47|163.97|166.47|163.97|166.43|163.93|5
1623978390000|2021-06-18 01:06:30|166.49|163.99|166.55|164.05|166.55|164.05|166.49|163.99|7
1623978400000|2021-06-18 01:06:40|166.56|164.06|166.5|164|166.56|164.06|166.5|164|7
1623978410000|2021-06-18 01:06:50|166.51|164.01|166.51|164.01|166.52|164.02|166.49|163.99|11
1623978420000|2021-06-18 01:07:00|166.52|164.02|166.5|164|166.52|164.02|166.48|163.98|4
1623978430000|2021-06-18 01:07:10|166.52|164.02|166.49|163.99|166.52|164.02|166.49|163.99|3
1623978440000|2021-06-18 01:07:20|166.5|164|166.51|164.01|166.51|164.01|166.49|163.99|5
1623978450000|2021-06-18 01:07:30|166.52|164.02|166.53|164.03|166.53|164.03|166.52|164.02|2
1623978460000|2021-06-18 01:07:40|166.52|164.02|166.56|164.06|166.56|164.06|166.52|164.02|9
1623978470000|2021-06-18 01:07:50|166.55|164.05|166.6|164.1|166.6|164.1|166.55|164.05|6
1623978480000|2021-06-18 01:08:00|166.61|164.11|166.6|164.1|166.61|164.11|166.6|164.1|2
1623978490000|2021-06-18 01:08:10|166.59|164.09|166.6|164.1|166.6|164.1|166.59|164.09|2
1623978500000|2021-06-18 01:08:20|166.61|164.11|166.61|164.11|166.61|164.11|166.61|164.11|1
1623978510000|2021-06-18 01:08:30|166.62|164.12|166.66|164.16|166.66|164.16|166.62|164.12|4
1623978520000|2021-06-18 01:08:40|166.67|164.17|166.7|164.2|166.7|164.2|166.66|164.16|9
1623978530000|2021-06-18 01:08:50|166.69|164.19|166.65|164.15|166.7|164.2|166.61|164.11|12
1623978540000|2021-06-18 01:09:00|166.66|164.16|166.65|164.15|166.66|164.16|166.64|164.14|6
1623978550000|2021-06-18 01:09:10|166.64|164.14|166.63|164.13|166.66|164.16|166.63|164.13|5
1623978560000|2021-06-18 01:09:20|166.62|164.12|166.62|164.12|166.62|164.12|166.6|164.1|8
1623978570000|2021-06-18 01:09:30|166.63|164.13|166.62|164.12|166.63|164.13|166.61|164.11|6
1623978580000|2021-06-18 01:09:40|166.61|164.11|166.62|164.12|166.62|164.12|166.61|164.11|4
1623978590000|2021-06-18 01:09:50|166.63|164.13|166.66|164.16|166.67|164.17|166.6|164.1|15
1623978600000|2021-06-18 01:10:00|166.63|164.13|166.65|164.15|166.65|164.15|166.63|164.13|7
1623978610000|2021-06-18 01:10:10|166.66|164.16|166.75|164.25|166.75|164.25|166.66|164.16|12
1623978620000|2021-06-18 01:10:20|166.77|164.27|166.77|164.27|166.77|164.27|166.76|164.26|3
1623978630000|2021-06-18 01:10:30|166.78|164.28|166.82|164.32|166.82|164.32|166.78|164.28|10
1623978640000|2021-06-18 01:10:40|166.81|164.31|166.82|164.32|166.82|164.32|166.8|164.3|8
1623978650000|2021-06-18 01:10:50|166.84|164.34|166.85|164.35|166.85|164.35|166.84|164.34|2
1623978660000|2021-06-18 01:11:00|166.83|164.33|166.8|164.3|166.83|164.33|166.78|164.28|5
1623978670000|2021-06-18 01:11:10|166.79|164.29|166.84|164.34|166.84|164.34|166.79|164.29|7
1623978680000|2021-06-18 01:11:20|166.83|164.33|166.85|164.35|166.86|164.36|166.83|164.33|9
1623978690000|2021-06-18 01:11:30|166.86|164.36|166.88|164.38|166.88|164.38|166.84|164.34|9
1623978700000|2021-06-18 01:11:40|166.87|164.37|166.87|164.37|166.87|164.37|166.85|164.35|4
1623978710000|2021-06-18 01:11:50|166.88|164.38|166.85|164.35|166.88|164.38|166.84|164.34|7
1623978720000|2021-06-18 01:12:00|166.84|164.34|166.74|164.24|166.84|164.34|166.73|164.23|6
1623978730000|2021-06-18 01:12:10|166.73|164.23|166.67|164.17|166.74|164.24|166.67|164.17|11
1623978740000|2021-06-18 01:12:20|166.65|164.15|166.65|164.15|166.65|164.15|166.64|164.14|5
1623978750000|2021-06-18 01:12:30|166.66|164.16|166.72|164.22|166.73|164.23|166.66|164.16|7
1623978760000|2021-06-18 01:12:40|166.73|164.23|166.71|164.21|166.73|164.23|166.71|164.21|5
1623978770000|2021-06-18 01:12:50|166.7|164.2|166.65|164.15|166.7|164.2|166.65|164.15|5
1623978780000|2021-06-18 01:13:00|166.66|164.16|166.66|164.16|166.66|164.16|166.64|164.14|9
1623978790000|2021-06-18 01:13:10|166.64|164.14|166.69|164.19|166.69|164.19|166.64|164.14|7
1623978800000|2021-06-18 01:13:20|166.68|164.18|166.74|164.24|166.74|164.24|166.68|164.18|8
1623978810000|2021-06-18 01:13:30|166.73|164.23|166.84|164.34|166.84|164.34|166.73|164.23|12
1623978820000|2021-06-18 01:13:40|166.82|164.32|166.78|164.28|166.82|164.32|166.76|164.26|10
1623978830000|2021-06-18 01:13:50|166.77|164.27|166.71|164.21|166.78|164.28|166.71|164.21|6
1623978840000|2021-06-18 01:14:00|166.72|164.22|166.69|164.19|166.72|164.22|166.68|164.18|14
1623978850000|2021-06-18 01:14:10|166.64|164.14|166.62|164.12|166.64|164.14|166.62|164.12|9
1623978860000|2021-06-18 01:14:20|166.61|164.11|166.59|164.09|166.61|164.11|166.59|164.09|9
1623978870000|2021-06-18 01:14:30|166.61|164.11|166.62|164.12|166.63|164.13|166.59|164.09|14
1623978880000|2021-06-18 01:14:40|166.61|164.11|166.59|164.09|166.61|164.11|166.59|164.09|3
1623978890000|2021-06-18 01:14:50|166.58|164.08|166.58|164.08|166.59|164.09|166.57|164.07|4
1623978910000|2021-06-18 01:15:10|166.59|164.09|166.68|164.18|166.68|164.18|166.59|164.09|9
1623978920000|2021-06-18 01:15:20|166.69|164.19|166.74|164.24|166.74|164.24|166.69|164.19|3
1623978940000|2021-06-18 01:15:40|166.75|164.25|166.83|164.33|166.83|164.33|166.75|164.25|8
1623978950000|2021-06-18 01:15:50|166.84|164.34|166.8|164.3|166.88|164.38|166.78|164.28|18
1623978960000|2021-06-18 01:16:00|166.82|164.32|166.91|164.41|166.91|164.41|166.81|164.31|12
1623978970000|2021-06-18 01:16:10|166.92|164.42|166.86|164.36|166.92|164.42|166.84|164.34|10
1623978980000|2021-06-18 01:16:20|166.85|164.35|166.8|164.3|166.85|164.35|166.8|164.3|11
1623978990000|2021-06-18 01:16:30|166.79|164.29|166.78|164.28|166.8|164.3|166.77|164.27|6
1623979000000|2021-06-18 01:16:40|166.77|164.27|166.78|164.28|166.78|164.28|166.77|164.27|2
1623979020000|2021-06-18 01:17:00|166.77|164.27|166.81|164.31|166.81|164.31|166.77|164.27|8
1623979030000|2021-06-18 01:17:10|166.8|164.3|166.87|164.37|166.87|164.37|166.8|164.3|11
1623979040000|2021-06-18 01:17:20|166.86|164.36|166.89|164.39|166.89|164.39|166.86|164.36|9
1623979050000|2021-06-18 01:17:30|166.88|164.38|166.87|164.37|166.91|164.41|166.87|164.37|11
1623979060000|2021-06-18 01:17:40|166.86|164.36|166.83|164.33|166.88|164.38|166.8|164.3|13
1623979070000|2021-06-18 01:17:50|166.81|164.31|166.82|164.32|166.84|164.34|166.81|164.31|12
1623979080000|2021-06-18 01:18:00|166.83|164.33|166.74|164.24|166.84|164.34|166.72|164.22|16
1623979090000|2021-06-18 01:18:10|166.73|164.23|166.73|164.23|166.74|164.24|166.7|164.2|12
1623979100000|2021-06-18 01:18:20|166.71|164.21|166.67|164.17|166.74|164.24|166.67|164.17|14
1623979110000|2021-06-18 01:18:30|166.66|164.16|166.65|164.15|166.66|164.16|166.63|164.13|14
1623979120000|2021-06-18 01:18:40|166.66|164.16|166.64|164.14|166.66|164.16|166.63|164.13|9
1623979130000|2021-06-18 01:18:50|166.63|164.13|166.71|164.21|166.74|164.24|166.63|164.13|9
1623979140000|2021-06-18 01:19:00|166.72|164.22|166.64|164.14|166.72|164.22|166.63|164.13|11
1623979150000|2021-06-18 01:19:10|166.63|164.13|166.61|164.11|166.64|164.14|166.61|164.11|7
1623979160000|2021-06-18 01:19:20|166.62|164.12|166.59|164.09|166.62|164.12|166.59|164.09|6
1623979170000|2021-06-18 01:19:30|166.6|164.1|166.56|164.06|166.6|164.1|166.5|164|11
1623979180000|2021-06-18 01:19:40|166.57|164.07|166.48|163.98|166.57|164.07|166.48|163.98|9
1623979190000|2021-06-18 01:19:50|166.49|163.99|166.48|163.98|166.49|163.99|166.48|163.98|2
1623979200000|2021-06-18 01:20:00|166.47|163.97|166.46|163.96|166.48|163.98|166.46|163.96|4
1623979210000|2021-06-18 01:20:10|166.45|163.95|166.44|163.94|166.45|163.95|166.4|163.9|10
1623979220000|2021-06-18 01:20:20|166.41|163.91|166.45|163.95|166.46|163.96|166.41|163.91|10
1623979230000|2021-06-18 01:20:30|166.43|163.93|166.49|163.99|166.49|163.99|166.42|163.92|20
1623979240000|2021-06-18 01:20:40|166.51|164.01|166.53|164.03|166.53|164.03|166.5|164|6
1623979250000|2021-06-18 01:20:50|166.52|164.02|166.48|163.98|166.52|164.02|166.47|163.97|9
1623979260000|2021-06-18 01:21:00|166.47|163.97|166.5|164|166.51|164.01|166.47|163.97|15
1623979270000|2021-06-18 01:21:10|166.54|164.04|166.56|164.06|166.56|164.06|166.53|164.03|6
1623979280000|2021-06-18 01:21:20|166.57|164.07|166.55|164.05|166.57|164.07|166.53|164.03|12
1623979290000|2021-06-18 01:21:30|166.56|164.06|166.53|164.03|166.56|164.06|166.49|163.99|9
1623979300000|2021-06-18 01:21:40|166.54|164.04|166.55|164.05|166.55|164.05|166.5|164|14
1623979310000|2021-06-18 01:21:50|166.57|164.07|166.57|164.07|166.63|164.13|166.56|164.06|19
1623979320000|2021-06-18 01:22:00|166.58|164.08|166.62|164.12|166.62|164.12|166.58|164.08|9
1623979330000|2021-06-18 01:22:10|166.63|164.13|166.56|164.06|166.66|164.16|166.53|164.03|16
1623979340000|2021-06-18 01:22:20|166.57|164.07|166.56|164.06|166.57|164.07|166.54|164.04|8
1623979350000|2021-06-18 01:22:30|166.57|164.07|166.56|164.06|166.57|164.07|166.55|164.05|12
1623979360000|2021-06-18 01:22:40|166.55|164.05|166.57|164.07|166.57|164.07|166.55|164.05|6
1623979370000|2021-06-18 01:22:50|166.54|164.04|166.56|164.06|166.56|164.06|166.54|164.04|2
1623979380000|2021-06-18 01:23:00|166.54|164.04|166.58|164.08|166.58|164.08|166.53|164.03|17
1623979390000|2021-06-18 01:23:10|166.57|164.07|166.47|163.97|166.59|164.09|166.47|163.97|8
1623979400000|2021-06-18 01:23:20|166.48|163.98|166.47|163.97|166.48|163.98|166.45|163.95|11
1623979410000|2021-06-18 01:23:30|166.46|163.96|166.46|163.96|166.48|163.98|166.4|163.9|10
1623979420000|2021-06-18 01:23:40|166.45|163.95|166.45|163.95|166.46|163.96|166.45|163.95|7
1623979430000|2021-06-18 01:23:50|166.46|163.96|166.46|163.96|166.48|163.98|166.45|163.95|15
1623979440000|2021-06-18 01:24:00|166.45|163.95|166.42|163.92|166.46|163.96|166.41|163.91|11
1623979450000|2021-06-18 01:24:10|166.41|163.91|166.42|163.92|166.42|163.92|166.41|163.91|2
1623979460000|2021-06-18 01:24:20|166.43|163.93|166.51|164.01|166.51|164.01|166.42|163.92|11
1623979470000|2021-06-18 01:24:30|166.5|164|166.5|164|166.51|164.01|166.49|163.99|11
1623979480000|2021-06-18 01:24:40|166.49|163.99|166.51|164.01|166.52|164.02|166.49|163.99|3
1623979490000|2021-06-18 01:24:50|166.5|164|166.45|163.95|166.51|164.01|166.41|163.91|13
1623979500000|2021-06-18 01:25:00|166.46|163.96|166.49|163.99|166.5|164|166.42|163.92|13
1623979510000|2021-06-18 01:25:10|166.5|164|166.5|164|166.5|164|166.5|164|1
1623979520000|2021-06-18 01:25:20|166.52|164.02|166.59|164.09|166.59|164.09|166.52|164.02|6
1623979530000|2021-06-18 01:25:30|166.6|164.1|166.63|164.13|166.64|164.14|166.6|164.1|9
1623979540000|2021-06-18 01:25:40|166.64|164.14|166.61|164.11|166.64|164.14|166.6|164.1|10
1623979550000|2021-06-18 01:25:50|166.62|164.12|166.51|164.01|166.63|164.13|166.51|164.01|9
1623979560000|2021-06-18 01:26:00|166.49|163.99|166.51|164.01|166.51|164.01|166.49|163.99|16
1623979570000|2021-06-18 01:26:10|166.5|164|166.52|164.02|166.54|164.04|166.5|164|8
1623979580000|2021-06-18 01:26:20|166.53|164.03|166.52|164.02|166.54|164.04|166.52|164.02|10
1623979590000|2021-06-18 01:26:30|166.53|164.03|166.56|164.06|166.56|164.06|166.51|164.01|15
1623979600000|2021-06-18 01:26:40|166.58|164.08|166.59|164.09|166.6|164.1|166.57|164.07|8
1623979610000|2021-06-18 01:26:50|166.58|164.08|166.59|164.09|166.61|164.11|166.56|164.06|10
1623979620000|2021-06-18 01:27:00|166.6|164.1|166.51|164.01|166.6|164.1|166.48|163.98|12
1623979630000|2021-06-18 01:27:10|166.52|164.02|166.55|164.05|166.55|164.05|166.52|164.02|10
1623979640000|2021-06-18 01:27:20|166.56|164.06|166.56|164.06|166.56|164.06|166.54|164.04|10
1623979650000|2021-06-18 01:27:30|166.55|164.05|166.46|163.96|166.55|164.05|166.45|163.95|9
1623979660000|2021-06-18 01:27:40|166.45|163.95|166.47|163.97|166.47|163.97|166.45|163.95|7
1623979670000|2021-06-18 01:27:50|166.46|163.96|166.23|163.73|166.46|163.96|166.2|163.7|21
1623979680000|2021-06-18 01:28:00|166.25|163.75|166.12|163.62|166.26|163.76|166.1|163.6|18
1623979690000|2021-06-18 01:28:10|166.11|163.61|165.99|163.49|166.11|163.61|165.99|163.49|10
1623979700000|2021-06-18 01:28:20|165.98|163.48|165.89|163.39|165.98|163.48|165.87|163.37|13
1623979710000|2021-06-18 01:28:30|165.86|163.36|165.85|163.35|165.86|163.36|165.84|163.34|8
1623979720000|2021-06-18 01:28:40|165.94|163.44|166|163.5|166|163.5|165.92|163.42|10
1623979730000|2021-06-18 01:28:50|165.99|163.49|166.04|163.54|166.04|163.54|165.99|163.49|4
1623979740000|2021-06-18 01:29:00|166.06|163.56|166.06|163.56|166.06|163.56|166.03|163.53|6
1623979750000|2021-06-18 01:29:10|166.07|163.57|166.06|163.56|166.07|163.57|166.06|163.56|6
1623979760000|2021-06-18 01:29:20|166.07|163.57|165.94|163.44|166.07|163.57|165.94|163.44|8
1623979770000|2021-06-18 01:29:30|165.93|163.43|165.9|163.4|165.96|163.46|165.89|163.39|7
1623979780000|2021-06-18 01:29:40|165.89|163.39|165.77|163.27|165.89|163.39|165.77|163.27|6
1623979790000|2021-06-18 01:29:50|165.76|163.26|165.69|163.19|165.76|163.26|165.68|163.18|16
1623979800000|2021-06-18 01:30:00|165.68|163.18|165.76|163.26|165.76|163.26|165.67|163.17|17
1623979810000|2021-06-18 01:30:10|165.77|163.27|165.69|163.19|165.8|163.3|165.69|163.19|13
1623979820000|2021-06-18 01:30:20|165.68|163.18|165.7|163.2|165.7|163.2|165.68|163.18|6
1623979830000|2021-06-18 01:30:30|165.71|163.21|165.76|163.26|165.77|163.27|165.71|163.21|18
1623979840000|2021-06-18 01:30:40|165.77|163.27|165.82|163.32|165.82|163.32|165.76|163.26|6
1623979850000|2021-06-18 01:30:50|165.81|163.31|165.81|163.31|165.82|163.32|165.78|163.28|7
1623979860000|2021-06-18 01:31:00|165.78|163.28|165.73|163.23|165.78|163.28|165.72|163.22|9
1623979870000|2021-06-18 01:31:10|165.75|163.25|165.78|163.28|165.81|163.31|165.72|163.22|17
1623979880000|2021-06-18 01:31:20|165.79|163.29|165.8|163.3|165.81|163.31|165.76|163.26|11
1623979890000|2021-06-18 01:31:30|165.79|163.29|165.78|163.28|165.79|163.29|165.76|163.26|9
1623979900000|2021-06-18 01:31:40|165.79|163.29|165.78|163.28|165.79|163.29|165.77|163.27|4
1623979910000|2021-06-18 01:31:50|165.77|163.27|165.51|163.01|165.78|163.28|165.51|163.01|12
1623979920000|2021-06-18 01:32:00|165.48|162.98|165.65|163.15|165.65|163.15|165.48|162.98|18
1623979930000|2021-06-18 01:32:10|165.64|163.14|165.68|163.18|165.68|163.18|165.64|163.14|8
1623979940000|2021-06-18 01:32:20|165.74|163.24|165.63|163.13|165.77|163.27|165.62|163.12|15
1623979950000|2021-06-18 01:32:30|165.64|163.14|165.45|162.95|165.64|163.14|165.45|162.95|16
1623979960000|2021-06-18 01:32:40|165.44|162.94|165.21|162.71|165.44|162.94|165.13|162.63|23
1623979970000|2021-06-18 01:32:50|165.2|162.7|165.25|162.75|165.3|162.8|165.2|162.7|17
1623979980000|2021-06-18 01:33:00|165.26|162.76|165.4|162.9|165.4|162.9|165.26|162.76|19
1623979990000|2021-06-18 01:33:10|165.46|162.96|165.35|162.85|165.46|162.96|165.35|162.85|11
1623980000000|2021-06-18 01:33:20|165.34|162.84|165.25|162.75|165.34|162.84|165.23|162.73|16
1623980010000|2021-06-18 01:33:30|165.24|162.74|165.23|162.73|165.25|162.75|165.21|162.71|18
1623980020000|2021-06-18 01:33:40|165.21|162.71|165.19|162.69|165.23|162.73|165.19|162.69|12
1623980030000|2021-06-18 01:33:50|165.18|162.68|165.2|162.7|165.2|162.7|165.17|162.67|6
1623980040000|2021-06-18 01:34:00|165.24|162.74|165.17|162.67|165.27|162.77|165.17|162.67|13
1623980050000|2021-06-18 01:34:10|165.18|162.68|165.18|162.68|165.21|162.71|165.17|162.67|7
1623980060000|2021-06-18 01:34:20|165.19|162.69|165.26|162.76|165.29|162.79|165.18|162.68|17
1623980070000|2021-06-18 01:34:30|165.28|162.78|165.25|162.75|165.28|162.78|165.25|162.75|12
1623980080000|2021-06-18 01:34:40|165.26|162.76|165.24|162.74|165.27|162.77|165.24|162.74|11
1623980090000|2021-06-18 01:34:50|165.25|162.75|165.13|162.63|165.25|162.75|165.13|162.63|14
1623980100000|2021-06-18 01:35:00|165.14|162.64|165.14|162.64|165.17|162.67|165.13|162.63|13
1623980110000|2021-06-18 01:35:10|165.15|162.65|165.11|162.61|165.15|162.65|165.09|162.59|8
1623980120000|2021-06-18 01:35:20|165.1|162.6|165.1|162.6|165.11|162.61|165.1|162.6|7
1623980130000|2021-06-18 01:35:30|165.08|162.58|165.04|162.54|165.08|162.58|165.04|162.54|10
1623980140000|2021-06-18 01:35:40|165.05|162.55|165.02|162.52|165.05|162.55|164.99|162.49|8
1623980160000|2021-06-18 01:36:00|165.01|162.51|164.97|162.47|165.01|162.51|164.97|162.47|3
1623980170000|2021-06-18 01:36:10|164.96|162.46|164.88|162.38|164.96|162.46|164.87|162.37|11
1623980180000|2021-06-18 01:36:20|164.87|162.37|164.89|162.39|164.91|162.41|164.8|162.3|21
1623980190000|2021-06-18 01:36:30|164.91|162.41|165.06|162.56|165.06|162.56|164.91|162.41|16
1623980200000|2021-06-18 01:36:40|165.04|162.54|165.07|162.57|165.09|162.59|165.04|162.54|13
1623980210000|2021-06-18 01:36:50|165.06|162.56|165.06|162.56|165.08|162.58|165.04|162.54|8
1623980220000|2021-06-18 01:37:00|165.1|162.6|165.11|162.61|165.14|162.64|165.09|162.59|13
1623980230000|2021-06-18 01:37:10|165.12|162.62|165.25|162.75|165.25|162.75|165.11|162.61|16
1623980240000|2021-06-18 01:37:20|165.27|162.77|165.23|162.73|165.33|162.83|165.23|162.73|17
1623980250000|2021-06-18 01:37:30|165.22|162.72|165.26|162.76|165.3|162.8|165.21|162.71|17
1623980260000|2021-06-18 01:37:40|165.25|162.75|165.22|162.72|165.25|162.75|165.18|162.68|17
1623980270000|2021-06-18 01:37:50|165.23|162.73|165.26|162.76|165.29|162.79|165.23|162.73|13
1623980280000|2021-06-18 01:38:00|165.28|162.78|165.34|162.84|165.34|162.84|165.26|162.76|14
1623980290000|2021-06-18 01:38:10|165.36|162.86|165.32|162.82|165.43|162.93|165.31|162.81|18
1623980300000|2021-06-18 01:38:20|165.33|162.83|165.35|162.85|165.35|162.85|165.32|162.82|13
1623980310000|2021-06-18 01:38:30|165.36|162.86|165.38|162.88|165.38|162.88|165.36|162.86|7
1623980320000|2021-06-18 01:38:40|165.39|162.89|165.38|162.88|165.39|162.89|165.38|162.88|6
1623980330000|2021-06-18 01:38:50|165.39|162.89|165.37|162.87|165.41|162.91|165.34|162.84|13
1623980340000|2021-06-18 01:39:00|165.34|162.84|165.34|162.84|165.35|162.85|165.31|162.81|16
1623980350000|2021-06-18 01:39:10|165.35|162.85|165.47|162.97|165.47|162.97|165.34|162.84|15
1623980360000|2021-06-18 01:39:20|165.48|162.98|165.53|163.03|165.53|163.03|165.48|162.98|5
1623980370000|2021-06-18 01:39:30|165.54|163.04|165.47|162.97|165.54|163.04|165.46|162.96|13
1623980380000|2021-06-18 01:39:40|165.46|162.96|165.5|163|165.52|163.02|165.46|162.96|14
1623980390000|2021-06-18 01:39:50|165.52|163.02|165.55|163.05|165.55|163.05|165.45|162.95|17
1623980400000|2021-06-18 01:40:00|165.56|163.06|165.56|163.06|165.58|163.08|165.54|163.04|9
1623980410000|2021-06-18 01:40:10|165.54|163.04|165.59|163.09|165.59|163.09|165.54|163.04|10
1623980420000|2021-06-18 01:40:20|165.54|163.04|165.53|163.03|165.61|163.11|165.53|163.03|16
1623980430000|2021-06-18 01:40:30|165.49|162.99|165.49|162.99|165.52|163.02|165.49|162.99|18
1623980440000|2021-06-18 01:40:40|165.48|162.98|165.48|162.98|165.52|163.02|165.48|162.98|10
1623980450000|2021-06-18 01:40:50|165.47|162.97|165.52|163.02|165.52|163.02|165.47|162.97|13
1623980460000|2021-06-18 01:41:00|165.55|163.05|165.47|162.97|165.57|163.07|165.46|162.96|16
1623980470000|2021-06-18 01:41:10|165.46|162.96|165.41|162.91|165.5|163|165.39|162.89|16
1623980480000|2021-06-18 01:41:20|165.4|162.9|165.56|163.06|165.56|163.06|165.4|162.9|14
1623980490000|2021-06-18 01:41:30|165.55|163.05|165.51|163.01|165.56|163.06|165.5|163|12
1623980500000|2021-06-18 01:41:40|165.52|163.02|165.53|163.03|165.54|163.04|165.5|163|17
1623980510000|2021-06-18 01:41:50|165.52|163.02|165.51|163.01|165.6|163.1|165.51|163.01|15
1623980520000|2021-06-18 01:42:00|165.52|163.02|165.59|163.09|165.6|163.1|165.52|163.02|11
1623980530000|2021-06-18 01:42:10|165.63|163.13|165.65|163.15|165.66|163.16|165.62|163.12|11
1623980540000|2021-06-18 01:42:20|165.64|163.14|165.67|163.17|165.67|163.17|165.64|163.14|8
1623980550000|2021-06-18 01:42:30|165.68|163.18|165.58|163.08|165.68|163.18|165.58|163.08|12
1623980560000|2021-06-18 01:42:40|165.61|163.11|165.67|163.17|165.71|163.21|165.58|163.08|13
1623980570000|2021-06-18 01:42:50|165.68|163.18|165.7|163.2|165.71|163.21|165.67|163.17|7
1623980580000|2021-06-18 01:43:00|165.71|163.21|165.6|163.1|165.71|163.21|165.58|163.08|13
1623980590000|2021-06-18 01:43:10|165.61|163.11|165.63|163.13|165.63|163.13|165.59|163.09|12
1623980600000|2021-06-18 01:43:20|165.64|163.14|165.71|163.21|165.71|163.21|165.64|163.14|9
1623980610000|2021-06-18 01:43:30|165.73|163.23|165.71|163.21|165.73|163.23|165.69|163.19|10
1623980620000|2021-06-18 01:43:40|165.72|163.22|165.68|163.18|165.73|163.23|165.66|163.16|10
1623980630000|2021-06-18 01:43:50|165.67|163.17|165.67|163.17|165.7|163.2|165.65|163.15|13
1623980640000|2021-06-18 01:44:00|165.68|163.18|165.67|163.17|165.7|163.2|165.65|163.15|13
1623980650000|2021-06-18 01:44:10|165.65|163.15|165.58|163.08|165.67|163.17|165.58|163.08|21
1623980660000|2021-06-18 01:44:20|165.59|163.09|165.6|163.1|165.62|163.12|165.59|163.09|11
1623980670000|2021-06-18 01:44:30|165.59|163.09|165.64|163.14|165.64|163.14|165.59|163.09|8
1623980680000|2021-06-18 01:44:40|165.63|163.13|165.67|163.17|165.69|163.19|165.63|163.13|14
1623980690000|2021-06-18 01:44:50|165.68|163.18|165.73|163.23|165.73|163.23|165.67|163.17|8
1623980700000|2021-06-18 01:45:00|165.76|163.26|165.72|163.22|165.78|163.28|165.71|163.21|9
1623980710000|2021-06-18 01:45:10|165.71|163.21|165.65|163.15|165.71|163.21|165.63|163.13|10
1623980720000|2021-06-18 01:45:20|165.66|163.16|165.66|163.16|165.68|163.18|165.65|163.15|10
1623980730000|2021-06-18 01:45:30|165.65|163.15|165.65|163.15|165.67|163.17|165.65|163.15|10
1623980740000|2021-06-18 01:45:40|165.66|163.16|165.67|163.17|165.67|163.17|165.66|163.16|2
1623980750000|2021-06-18 01:45:50|165.68|163.18|165.78|163.28|165.78|163.28|165.68|163.18|7
1623980760000|2021-06-18 01:46:00|165.79|163.29|165.79|163.29|165.83|163.33|165.79|163.29|9
1623980770000|2021-06-18 01:46:10|165.8|163.3|165.78|163.28|165.82|163.32|165.78|163.28|8
1623980780000|2021-06-18 01:46:20|165.79|163.29|165.81|163.31|165.81|163.31|165.74|163.24|18
1623980790000|2021-06-18 01:46:30|165.82|163.32|165.9|163.4|165.93|163.43|165.82|163.32|12
1623980800000|2021-06-18 01:46:40|165.89|163.39|165.91|163.41|165.91|163.41|165.88|163.38|9
1623980810000|2021-06-18 01:46:50|165.89|163.39|165.81|163.31|165.89|163.39|165.81|163.31|8
1623980820000|2021-06-18 01:47:00|165.8|163.3|165.8|163.3|165.8|163.3|165.74|163.24|10
1623980830000|2021-06-18 01:47:10|165.76|163.26|165.73|163.23|165.76|163.26|165.72|163.22|16
1623980840000|2021-06-18 01:47:20|165.74|163.24|165.75|163.25|165.75|163.25|165.73|163.23|12
1623980850000|2021-06-18 01:47:30|165.77|163.27|165.78|163.28|165.78|163.28|165.74|163.24|10
1623980860000|2021-06-18 01:47:40|165.77|163.27|165.78|163.28|165.8|163.3|165.77|163.27|13
1623980870000|2021-06-18 01:47:50|165.77|163.27|165.72|163.22|165.78|163.28|165.72|163.22|12
1623980880000|2021-06-18 01:48:00|165.71|163.21|165.7|163.2|165.71|163.21|165.69|163.19|5
1623980890000|2021-06-18 01:48:10|165.71|163.21|165.7|163.2|165.72|163.22|165.69|163.19|4
1623980900000|2021-06-18 01:48:20|165.71|163.21|165.68|163.18|165.71|163.21|165.67|163.17|5
1623980910000|2021-06-18 01:48:30|165.67|163.17|165.66|163.16|165.67|163.17|165.65|163.15|6
1623980920000|2021-06-18 01:48:40|165.67|163.17|165.62|163.12|165.67|163.17|165.62|163.12|12
1623980930000|2021-06-18 01:48:50|165.65|163.15|165.64|163.14|165.65|163.15|165.63|163.13|6
1623980940000|2021-06-18 01:49:00|165.65|163.15|165.71|163.21|165.73|163.23|165.65|163.15|11
1623980950000|2021-06-18 01:49:10|165.7|163.2|165.66|163.16|165.71|163.21|165.65|163.15|10
1623980960000|2021-06-18 01:49:20|165.65|163.15|165.65|163.15|165.66|163.16|165.65|163.15|9
1623980970000|2021-06-18 01:49:30|165.66|163.16|165.6|163.1|165.66|163.16|165.59|163.09|10
1623980980000|2021-06-18 01:49:40|165.59|163.09|165.59|163.09|165.6|163.1|165.58|163.08|8
1623980990000|2021-06-18 01:49:50|165.58|163.08|165.59|163.09|165.6|163.1|165.58|163.08|6
1623981000000|2021-06-18 01:50:00|165.6|163.1|165.59|163.09|165.6|163.1|165.57|163.07|9
1623981010000|2021-06-18 01:50:10|165.57|163.07|165.58|163.08|165.58|163.08|165.57|163.07|8
1623981020000|2021-06-18 01:50:20|165.57|163.07|165.61|163.11|165.61|163.11|165.57|163.07|5
1623981030000|2021-06-18 01:50:30|165.63|163.13|165.67|163.17|165.67|163.17|165.63|163.13|14
1623981040000|2021-06-18 01:50:40|165.66|163.16|165.66|163.16|165.67|163.17|165.66|163.16|5
1623981050000|2021-06-18 01:50:50|165.67|163.17|165.67|163.17|165.67|163.17|165.66|163.16|3
1623981060000|2021-06-18 01:51:00|165.66|163.16|165.67|163.17|165.68|163.18|165.65|163.15|6
1623981070000|2021-06-18 01:51:10|165.68|163.18|165.67|163.17|165.68|163.18|165.65|163.15|6
1623981080000|2021-06-18 01:51:20|165.65|163.15|165.64|163.14|165.67|163.17|165.64|163.14|4
1623981090000|2021-06-18 01:51:30|165.62|163.12|165.58|163.08|165.62|163.12|165.58|163.08|6
1623981100000|2021-06-18 01:51:40|165.55|163.05|165.58|163.08|165.6|163.1|165.55|163.05|7
1623981110000|2021-06-18 01:51:50|165.59|163.09|165.47|162.97|165.62|163.12|165.46|162.96|15
1623981120000|2021-06-18 01:52:00|165.48|162.98|165.46|162.96|165.5|163|165.45|162.95|13
1623981130000|2021-06-18 01:52:10|165.47|162.97|165.45|162.95|165.47|162.97|165.45|162.95|5
1623981140000|2021-06-18 01:52:20|165.46|162.96|165.43|162.93|165.46|162.96|165.43|162.93|4
1623981150000|2021-06-18 01:52:30|165.42|162.92|165.32|162.82|165.43|162.93|165.32|162.82|15
1623981160000|2021-06-18 01:52:40|165.33|162.83|165.32|162.82|165.36|162.86|165.31|162.81|10
1623981170000|2021-06-18 01:52:50|165.31|162.81|165.27|162.77|165.33|162.83|165.27|162.77|9
1623981180000|2021-06-18 01:53:00|165.29|162.79|165.29|162.79|165.31|162.81|165.28|162.78|7
1623981190000|2021-06-18 01:53:10|165.3|162.8|165.26|162.76|165.3|162.8|165.26|162.76|13
1623981200000|2021-06-18 01:53:20|165.25|162.75|165.25|162.75|165.27|162.77|165.25|162.75|5
1623981210000|2021-06-18 01:53:30|165.24|162.74|165.24|162.74|165.29|162.79|165.24|162.74|17
1623981220000|2021-06-18 01:53:40|165.22|162.72|165.31|162.81|165.31|162.81|165.22|162.72|9
1623981230000|2021-06-18 01:53:50|165.3|162.8|165.32|162.82|165.39|162.89|165.28|162.78|16
1623981240000|2021-06-18 01:54:00|165.31|162.81|165.27|162.77|165.32|162.82|165.26|162.76|13
1623981250000|2021-06-18 01:54:10|165.26|162.76|165.27|162.77|165.27|162.77|165.24|162.74|12
1623981260000|2021-06-18 01:54:20|165.26|162.76|165.22|162.72|165.28|162.78|165.21|162.71|14
1623981270000|2021-06-18 01:54:30|165.23|162.73|165.19|162.69|165.23|162.73|165.18|162.68|7
1623981280000|2021-06-18 01:54:40|165.2|162.7|165.21|162.71|165.21|162.71|165.18|162.68|11
1623981290000|2021-06-18 01:54:50|165.22|162.72|165.28|162.78|165.28|162.78|165.22|162.72|5
1623981300000|2021-06-18 01:55:00|165.27|162.77|165.27|162.77|165.28|162.78|165.24|162.74|10
1623981310000|2021-06-18 01:55:10|165.28|162.78|165.36|162.86|165.36|162.86|165.27|162.77|12
1623981320000|2021-06-18 01:55:20|165.37|162.87|165.28|162.78|165.37|162.87|165.28|162.78|10
1623981330000|2021-06-18 01:55:30|165.29|162.79|165.31|162.81|165.32|162.82|165.28|162.78|9
1623981340000|2021-06-18 01:55:40|165.32|162.82|165.34|162.84|165.35|162.85|165.31|162.81|7
1623981350000|2021-06-18 01:55:50|165.36|162.86|165.39|162.89|165.4|162.9|165.36|162.86|9
1623981360000|2021-06-18 01:56:00|165.42|162.92|165.41|162.91|165.47|162.97|165.41|162.91|15
1623981370000|2021-06-18 01:56:10|165.43|162.93|165.46|162.96|165.46|162.96|165.39|162.89|18
1623981380000|2021-06-18 01:56:20|165.45|162.95|165.48|162.98|165.48|162.98|165.43|162.93|12
1623981390000|2021-06-18 01:56:30|165.49|162.99|165.43|162.93|165.49|162.99|165.43|162.93|5
1623981400000|2021-06-18 01:56:40|165.42|162.92|165.45|162.95|165.45|162.95|165.4|162.9|9
1623981410000|2021-06-18 01:56:50|165.44|162.94|165.35|162.85|165.44|162.94|165.33|162.83|10
1623981420000|2021-06-18 01:57:00|165.34|162.84|165.36|162.86|165.36|162.86|165.34|162.84|9
1623981430000|2021-06-18 01:57:10|165.35|162.85|165.4|162.9|165.42|162.92|165.35|162.85|13
1623981440000|2021-06-18 01:57:20|165.39|162.89|165.25|162.75|165.39|162.89|165.25|162.75|12
1623981450000|2021-06-18 01:57:30|165.24|162.74|165.37|162.87|165.39|162.89|165.24|162.74|15
1623981460000|2021-06-18 01:57:40|165.39|162.89|165.42|162.92|165.42|162.92|165.38|162.88|10
1623981470000|2021-06-18 01:57:50|165.41|162.91|165.43|162.93|165.43|162.93|165.41|162.91|5
1623981480000|2021-06-18 01:58:00|165.42|162.92|165.48|162.98|165.48|162.98|165.42|162.92|6
1623981490000|2021-06-18 01:58:10|165.5|163|165.52|163.02|165.53|163.03|165.49|162.99|7
1623981500000|2021-06-18 01:58:20|165.54|163.04|165.57|163.07|165.57|163.07|165.54|163.04|7
1623981510000|2021-06-18 01:58:30|165.56|163.06|165.57|163.07|165.57|163.07|165.56|163.06|4
1623981520000|2021-06-18 01:58:40|165.56|163.06|165.61|163.11|165.61|163.11|165.56|163.06|10
1623981530000|2021-06-18 01:58:50|165.62|163.12|165.6|163.1|165.62|163.12|165.6|163.1|3
1623981540000|2021-06-18 01:59:00|165.57|163.07|165.6|163.1|165.61|163.11|165.57|163.07|12
1623981550000|2021-06-18 01:59:10|165.61|163.11|165.61|163.11|165.62|163.12|165.61|163.11|3
1623981560000|2021-06-18 01:59:20|165.6|163.1|165.53|163.03|165.6|163.1|165.5|163|8
1623981570000|2021-06-18 01:59:30|165.51|163.01|165.55|163.05|165.57|163.07|165.5|163|13
1623981580000|2021-06-18 01:59:40|165.54|163.04|165.53|163.03|165.56|163.06|165.51|163.01|13
1623981590000|2021-06-18 01:59:50|165.51|163.01|165.52|163.02|165.53|163.03|165.5|163|17
1623981600000|2021-06-18 02:00:00|165.53|163.03|165.36|162.86|165.53|163.03|165.36|162.86|14
1623981610000|2021-06-18 02:00:10|165.35|162.85|165.36|162.86|165.36|162.86|165.35|162.85|8
1623981620000|2021-06-18 02:00:20|165.35|162.85|165.36|162.86|165.36|162.86|165.35|162.85|4
1623981630000|2021-06-18 02:00:30|165.35|162.85|165.34|162.84|165.36|162.86|165.31|162.81|14
1623981640000|2021-06-18 02:00:40|165.33|162.83|165.3|162.8|165.33|162.83|165.3|162.8|7
1623981650000|2021-06-18 02:00:50|165.31|162.81|165.26|162.76|165.31|162.81|165.25|162.75|11
1623981660000|2021-06-18 02:01:00|165.25|162.75|165.27|162.77|165.28|162.78|165.25|162.75|8
1623981670000|2021-06-18 02:01:10|165.26|162.76|165.26|162.76|165.27|162.77|165.26|162.76|3
1623981680000|2021-06-18 02:01:20|165.27|162.77|165.25|162.75|165.27|162.77|165.25|162.75|5
1623981690000|2021-06-18 02:01:30|165.24|162.74|165.23|162.73|165.24|162.74|165.23|162.73|4
1623981700000|2021-06-18 02:01:40|165.21|162.71|165.18|162.68|165.21|162.71|165.17|162.67|10
1623981710000|2021-06-18 02:01:50|165.19|162.69|165.18|162.68|165.22|162.72|165.16|162.66|12
1623981720000|2021-06-18 02:02:00|165.17|162.67|165.12|162.62|165.17|162.67|165.12|162.62|16
1623981730000|2021-06-18 02:02:10|165.13|162.63|165.07|162.57|165.17|162.67|165.07|162.57|15
1623981740000|2021-06-18 02:02:20|165.05|162.55|165.03|162.53|165.06|162.56|165.03|162.53|7
1623981750000|2021-06-18 02:02:30|165.04|162.54|165|162.5|165.06|162.56|165|162.5|9
1623981760000|2021-06-18 02:02:40|165.02|162.52|165.06|162.56|165.06|162.56|165|162.5|13
1623981770000|2021-06-18 02:02:50|165.08|162.58|165.1|162.6|165.1|162.6|165.07|162.57|6
1623981780000|2021-06-18 02:03:00|165.09|162.59|165.04|162.54|165.1|162.6|165.04|162.54|13
1623981790000|2021-06-18 02:03:10|165.06|162.56|165.12|162.62|165.12|162.62|165.06|162.56|6
1623981800000|2021-06-18 02:03:20|165.14|162.64|165.1|162.6|165.15|162.65|165.09|162.59|6
1623981810000|2021-06-18 02:03:30|165.11|162.61|165.08|162.58|165.12|162.62|165.02|162.52|14
1623981820000|2021-06-18 02:03:40|165.03|162.53|165.08|162.58|165.09|162.59|165.03|162.53|11
1623981830000|2021-06-18 02:03:50|165.09|162.59|165.06|162.56|165.09|162.59|165.06|162.56|8
1623981840000|2021-06-18 02:04:00|165.05|162.55|165.05|162.55|165.06|162.56|165.05|162.55|5
1623981850000|2021-06-18 02:04:10|165.04|162.54|165.04|162.54|165.05|162.55|165.03|162.53|7
1623981860000|2021-06-18 02:04:20|165.05|162.55|165.05|162.55|165.09|162.59|165.04|162.54|13
1623981870000|2021-06-18 02:04:30|165.04|162.54|165.07|162.57|165.07|162.57|165.04|162.54|7
1623981880000|2021-06-18 02:04:40|165.06|162.56|165.08|162.58|165.09|162.59|165.06|162.56|5
1623981890000|2021-06-18 02:04:50|165.09|162.59|165.14|162.64|165.14|162.64|165.09|162.59|5
1623981900000|2021-06-18 02:05:00|165.15|162.65|165.2|162.7|165.21|162.71|165.15|162.65|11
1623981910000|2021-06-18 02:05:10|165.21|162.71|165.21|162.71|165.22|162.72|165.2|162.7|11
1623981920000|2021-06-18 02:05:20|165.23|162.73|165.27|162.77|165.27|162.77|165.23|162.73|7
1623981930000|2021-06-18 02:05:30|165.28|162.78|165.15|162.65|165.28|162.78|165.12|162.62|18
1623981940000|2021-06-18 02:05:40|165.14|162.64|165.15|162.65|165.15|162.65|165.13|162.63|15
1623981950000|2021-06-18 02:05:50|165.16|162.66|165.07|162.57|165.16|162.66|165.07|162.57|9
1623981960000|2021-06-18 02:06:00|165.08|162.58|165.07|162.57|165.08|162.58|165.06|162.56|4
1623981970000|2021-06-18 02:06:10|165.06|162.56|164.99|162.49|165.06|162.56|164.99|162.49|8
1623981980000|2021-06-18 02:06:20|165|162.5|164.93|162.43|165|162.5|164.93|162.43|9
1623981990000|2021-06-18 02:06:30|164.92|162.42|164.91|162.41|164.93|162.43|164.9|162.4|7
1623982000000|2021-06-18 02:06:40|164.9|162.4|164.84|162.34|164.9|162.4|164.84|162.34|16
1623982010000|2021-06-18 02:06:50|164.83|162.33|164.88|162.38|164.89|162.39|164.83|162.33|13
1623982020000|2021-06-18 02:07:00|164.91|162.41|164.91|162.41|164.95|162.45|164.9|162.4|10
1623982030000|2021-06-18 02:07:10|164.92|162.42|164.73|162.23|164.92|162.42|164.7|162.2|23
1623982040000|2021-06-18 02:07:20|164.74|162.24|164.61|162.11|164.74|162.24|164.61|162.11|17
1623982050000|2021-06-18 02:07:30|164.6|162.1|164.64|162.14|164.64|162.14|164.42|161.92|23
1623982060000|2021-06-18 02:07:40|164.63|162.13|164.65|162.15|164.68|162.18|164.55|162.05|18
1623982070000|2021-06-18 02:07:50|164.64|162.14|164.64|162.14|164.64|162.14|164.63|162.13|7
1623982080000|2021-06-18 02:08:00|164.63|162.13|164.52|162.02|164.63|162.13|164.51|162.01|7
1623982090000|2021-06-18 02:08:10|164.51|162.01|164.51|162.01|164.56|162.06|164.49|161.99|15
1623982100000|2021-06-18 02:08:20|164.5|162|164.4|161.9|164.5|162|164.31|161.81|23
1623982110000|2021-06-18 02:08:30|164.38|161.88|164.38|161.88|164.38|161.88|164.29|161.79|18
1623982120000|2021-06-18 02:08:40|164.37|161.87|164.33|161.83|164.38|161.88|164.3|161.8|18
1623982130000|2021-06-18 02:08:50|164.32|161.82|164.26|161.76|164.32|161.82|164.04|161.54|23
1623982140000|2021-06-18 02:09:00|164.23|161.73|164.58|162.08|164.58|162.08|164.22|161.72|19
1623982150000|2021-06-18 02:09:10|164.57|162.07|164.58|162.08|164.63|162.13|164.52|162.02|12
1623982160000|2021-06-18 02:09:20|164.55|162.05|164.41|161.91|164.55|162.05|164.41|161.91|19
1623982170000|2021-06-18 02:09:30|164.4|161.9|164.39|161.89|164.46|161.96|164.33|161.83|21
1623982180000|2021-06-18 02:09:40|164.4|161.9|164.37|161.87|164.4|161.9|164.34|161.84|18
1623982190000|2021-06-18 02:09:50|164.38|161.88|164.47|161.97|164.48|161.98|164.38|161.88|19
1623982200000|2021-06-18 02:10:00|164.5|162|164.64|162.14|164.64|162.14|164.5|162|17
1623982210000|2021-06-18 02:10:10|164.66|162.16|164.68|162.18|164.75|162.25|164.66|162.16|15
1623982220000|2021-06-18 02:10:20|164.69|162.19|164.77|162.27|164.78|162.28|164.69|162.19|14
1623982230000|2021-06-18 02:10:30|164.78|162.28|164.77|162.27|164.78|162.28|164.76|162.26|5
1623982240000|2021-06-18 02:10:40|164.76|162.26|164.92|162.42|164.92|162.42|164.75|162.25|17
1623982250000|2021-06-18 02:10:50|164.91|162.41|164.83|162.33|164.94|162.44|164.83|162.33|14
1623982260000|2021-06-18 02:11:00|164.84|162.34|164.91|162.41|164.91|162.41|164.83|162.33|12
1623982270000|2021-06-18 02:11:10|164.94|162.44|164.93|162.43|164.96|162.46|164.93|162.43|11
1623982280000|2021-06-18 02:11:20|164.91|162.41|164.91|162.41|164.91|162.41|164.89|162.39|7
1623982290000|2021-06-18 02:11:30|164.93|162.43|164.89|162.39|164.93|162.43|164.88|162.38|10
1623982300000|2021-06-18 02:11:40|164.9|162.4|164.93|162.43|164.95|162.45|164.9|162.4|14
1623982310000|2021-06-18 02:11:50|164.9|162.4|164.88|162.38|164.9|162.4|164.86|162.36|11
1623982320000|2021-06-18 02:12:00|164.9|162.4|164.79|162.29|164.9|162.4|164.72|162.22|15
1623982330000|2021-06-18 02:12:10|164.8|162.3|164.7|162.2|164.8|162.3|164.7|162.2|12
1623982340000|2021-06-18 02:12:20|164.68|162.18|164.7|162.2|164.73|162.23|164.68|162.18|13
1623982350000|2021-06-18 02:12:30|164.71|162.21|164.67|162.17|164.75|162.25|164.66|162.16|19
1623982360000|2021-06-18 02:12:40|164.69|162.19|164.69|162.19|164.69|162.19|164.67|162.17|7
1623982370000|2021-06-18 02:12:50|164.68|162.18|164.67|162.17|164.73|162.23|164.67|162.17|16
1623982380000|2021-06-18 02:13:00|164.69|162.19|164.63|162.13|164.69|162.19|164.63|162.13|14
1623982390000|2021-06-18 02:13:10|164.59|162.09|164.51|162.01|164.63|162.13|164.51|162.01|15
1623982400000|2021-06-18 02:13:20|164.52|162.02|164.65|162.15|164.65|162.15|164.52|162.02|13
1623982410000|2021-06-18 02:13:30|164.64|162.14|164.73|162.23|164.74|162.24|164.64|162.14|13
1623982420000|2021-06-18 02:13:40|164.72|162.22|164.88|162.38|164.88|162.38|164.72|162.22|14
1623982430000|2021-06-18 02:13:50|164.89|162.39|164.86|162.36|164.97|162.47|164.86|162.36|16
1623982440000|2021-06-18 02:14:00|164.87|162.37|164.81|162.31|164.87|162.37|164.8|162.3|15
1623982450000|2021-06-18 02:14:10|164.85|162.35|164.88|162.38|164.97|162.47|164.85|162.35|20
1623982460000|2021-06-18 02:14:20|164.91|162.41|164.99|162.49|165|162.5|164.91|162.41|8
1623982470000|2021-06-18 02:14:30|164.98|162.48|164.96|162.46|165.01|162.51|164.96|162.46|14
1623982480000|2021-06-18 02:14:40|164.95|162.45|164.91|162.41|164.96|162.46|164.88|162.38|15
1623982490000|2021-06-18 02:14:50|164.9|162.4|164.9|162.4|164.94|162.44|164.9|162.4|11
1623982500000|2021-06-18 02:15:00|164.91|162.41|164.86|162.36|164.97|162.47|164.85|162.35|19
1623982510000|2021-06-18 02:15:10|164.88|162.38|164.89|162.39|164.9|162.4|164.88|162.38|14
1623982520000|2021-06-18 02:15:20|164.92|162.42|164.87|162.37|164.93|162.43|164.86|162.36|7
1623982530000|2021-06-18 02:15:30|164.86|162.36|164.93|162.43|164.93|162.43|164.85|162.35|12
1623982540000|2021-06-18 02:15:40|164.95|162.45|164.97|162.47|164.98|162.48|164.95|162.45|7
1623982550000|2021-06-18 02:15:50|164.94|162.44|165|162.5|165|162.5|164.94|162.44|7
1623982560000|2021-06-18 02:16:00|165.01|162.51|165.06|162.56|165.06|162.56|165.01|162.51|14
1623982570000|2021-06-18 02:16:10|165.05|162.55|165.01|162.51|165.07|162.57|164.99|162.49|13
1623982580000|2021-06-18 02:16:20|165|162.5|164.95|162.45|165.02|162.52|164.95|162.45|8
1623982590000|2021-06-18 02:16:30|164.96|162.46|164.96|162.46|164.98|162.48|164.96|162.46|5
1623982600000|2021-06-18 02:16:40|164.97|162.47|164.96|162.46|164.97|162.47|164.96|162.46|6
1623982610000|2021-06-18 02:16:50|164.97|162.47|164.99|162.49|165|162.5|164.96|162.46|7
1623982620000|2021-06-18 02:17:00|165|162.5|164.93|162.43|165.03|162.53|164.93|162.43|18
1623982630000|2021-06-18 02:17:10|164.94|162.44|164.9|162.4|164.94|162.44|164.89|162.39|18
1623982640000|2021-06-18 02:17:20|164.89|162.39|164.95|162.45|164.95|162.45|164.89|162.39|16
1623982650000|2021-06-18 02:17:30|164.94|162.44|164.92|162.42|164.95|162.45|164.91|162.41|7
1623982660000|2021-06-18 02:17:40|164.91|162.41|164.94|162.44|164.94|162.44|164.91|162.41|16
1623982670000|2021-06-18 02:17:50|164.95|162.45|164.96|162.46|164.97|162.47|164.95|162.45|12
1623982680000|2021-06-18 02:18:00|164.95|162.45|164.87|162.37|164.96|162.46|164.87|162.37|12
1623982690000|2021-06-18 02:18:10|164.88|162.38|164.89|162.39|164.9|162.4|164.88|162.38|4
1623982700000|2021-06-18 02:18:20|164.9|162.4|164.91|162.41|164.93|162.43|164.9|162.4|11
1623982710000|2021-06-18 02:18:30|164.9|162.4|164.9|162.4|164.9|162.4|164.89|162.39|9
1623982720000|2021-06-18 02:18:40|164.93|162.43|164.95|162.45|164.99|162.49|164.93|162.43|18
1623982730000|2021-06-18 02:18:50|164.96|162.46|164.89|162.39|164.96|162.46|164.88|162.38|14
1623982740000|2021-06-18 02:19:00|164.88|162.38|164.89|162.39|164.89|162.39|164.88|162.38|4
1623982750000|2021-06-18 02:19:10|164.88|162.38|164.88|162.38|164.89|162.39|164.87|162.37|10
1623982760000|2021-06-18 02:19:20|164.87|162.37|164.73|162.23|164.87|162.37|164.72|162.22|14
1623982770000|2021-06-18 02:19:30|164.74|162.24|164.68|162.18|164.76|162.26|164.68|162.18|13
1623982780000|2021-06-18 02:19:40|164.67|162.17|164.49|161.99|164.68|162.18|164.37|161.87|19
1623982790000|2021-06-18 02:19:50|164.51|162.01|164.58|162.08|164.68|162.18|164.49|161.99|22
1623982800000|2021-06-18 02:20:00|164.56|162.06|164.53|162.03|164.58|162.08|164.53|162.03|19
1623982810000|2021-06-18 02:20:10|164.52|162.02|164.62|162.12|164.62|162.12|164.52|162.02|19
1623982820000|2021-06-18 02:20:20|164.66|162.16|164.68|162.18|164.68|162.18|164.61|162.11|17
1623982830000|2021-06-18 02:20:30|164.69|162.19|164.7|162.2|164.71|162.21|164.69|162.19|7
1623982840000|2021-06-18 02:20:40|164.71|162.21|164.67|162.17|164.71|162.21|164.62|162.12|16
1623982850000|2021-06-18 02:20:50|164.68|162.18|164.73|162.23|164.73|162.23|164.66|162.16|15
1623982860000|2021-06-18 02:21:00|164.74|162.24|164.83|162.33|164.88|162.38|164.74|162.24|18
1623982870000|2021-06-18 02:21:10|164.84|162.34|164.84|162.34|164.86|162.36|164.79|162.29|20
1623982880000|2021-06-18 02:21:20|164.83|162.33|164.87|162.37|164.87|162.37|164.82|162.32|10
1623982890000|2021-06-18 02:21:30|164.88|162.38|164.83|162.33|164.89|162.39|164.8|162.3|13
1623982900000|2021-06-18 02:21:40|164.85|162.35|164.86|162.36|164.86|162.36|164.79|162.29|14
1623982910000|2021-06-18 02:21:50|164.85|162.35|164.76|162.26|164.85|162.35|164.76|162.26|10
1623982920000|2021-06-18 02:22:00|164.77|162.27|164.75|162.25|164.8|162.3|164.74|162.24|14
1623982930000|2021-06-18 02:22:10|164.76|162.26|164.74|162.24|164.76|162.26|164.7|162.2|16
1623982940000|2021-06-18 02:22:20|164.73|162.23|164.56|162.06|164.73|162.23|164.56|162.06|17
1623982950000|2021-06-18 02:22:30|164.57|162.07|164.46|161.96|164.57|162.07|164.46|161.96|20
1623982960000|2021-06-18 02:22:40|164.45|161.95|164.6|162.1|164.6|162.1|164.39|161.89|24
1623982970000|2021-06-18 02:22:50|164.62|162.12|164.57|162.07|164.65|162.15|164.56|162.06|20
1623982980000|2021-06-18 02:23:00|164.58|162.08|164.52|162.02|164.58|162.08|164.51|162.01|16
1623982990000|2021-06-18 02:23:10|164.51|162.01|164.5|162|164.56|162.06|164.5|162|13
1623983000000|2021-06-18 02:23:20|164.49|161.99|164.44|161.94|164.5|162|164.44|161.94|18
1623983010000|2021-06-18 02:23:30|164.42|161.92|164.56|162.06|164.57|162.07|164.42|161.92|18
1623983020000|2021-06-18 02:23:40|164.53|162.03|164.45|161.95|164.53|162.03|164.45|161.95|14
1623983030000|2021-06-18 02:23:50|164.46|161.96|164.44|161.94|164.47|161.97|164.44|161.94|18
1623983040000|2021-06-18 02:24:00|164.45|161.95|164.45|161.95|164.47|161.97|164.44|161.94|11
1623983050000|2021-06-18 02:24:10|164.5|162|164.59|162.09|164.59|162.09|164.5|162|10
1623983060000|2021-06-18 02:24:20|164.6|162.1|164.57|162.07|164.6|162.1|164.57|162.07|2
1623983070000|2021-06-18 02:24:30|164.58|162.08|164.61|162.11|164.61|162.11|164.57|162.07|13
1623983080000|2021-06-18 02:24:40|164.6|162.1|164.6|162.1|164.6|162.1|164.59|162.09|3
1623983090000|2021-06-18 02:24:50|164.62|162.12|164.58|162.08|164.62|162.12|164.52|162.02|13
1623983100000|2021-06-18 02:25:00|164.59|162.09|164.75|162.25|164.75|162.25|164.57|162.07|12
1623983110000|2021-06-18 02:25:10|164.8|162.3|164.72|162.22|164.81|162.31|164.7|162.2|18
1623983120000|2021-06-18 02:25:20|164.7|162.2|164.72|162.22|164.73|162.23|164.69|162.19|8
1623983130000|2021-06-18 02:25:30|164.73|162.23|164.73|162.23|164.78|162.28|164.72|162.22|13
1623983140000|2021-06-18 02:25:40|164.74|162.24|164.72|162.22|164.76|162.26|164.71|162.21|11
1623983150000|2021-06-18 02:25:50|164.73|162.23|164.79|162.29|164.79|162.29|164.72|162.22|9
1623983160000|2021-06-18 02:26:00|164.81|162.31|164.81|162.31|164.81|162.31|164.8|162.3|5
1623983170000|2021-06-18 02:26:10|164.8|162.3|164.8|162.3|164.8|162.3|164.78|162.28|10
1623983180000|2021-06-18 02:26:20|164.79|162.29|164.8|162.3|164.81|162.31|164.79|162.29|14
1623983190000|2021-06-18 02:26:30|164.83|162.33|164.81|162.31|164.85|162.35|164.81|162.31|10
1623983200000|2021-06-18 02:26:40|164.82|162.32|164.83|162.33|164.83|162.33|164.82|162.32|8
1623983210000|2021-06-18 02:26:50|164.85|162.35|164.9|162.4|164.9|162.4|164.85|162.35|7
1623983220000|2021-06-18 02:27:00|164.89|162.39|164.89|162.39|164.9|162.4|164.88|162.38|7
1623983230000|2021-06-18 02:27:10|164.92|162.42|164.92|162.42|164.93|162.43|164.91|162.41|7
1623983240000|2021-06-18 02:27:20|164.93|162.43|164.95|162.45|164.97|162.47|164.93|162.43|13
1623983250000|2021-06-18 02:27:30|164.97|162.47|164.92|162.42|164.98|162.48|164.92|162.42|10
1623983260000|2021-06-18 02:27:40|164.93|162.43|165|162.5|165|162.5|164.93|162.43|12
1623983270000|2021-06-18 02:27:50|164.99|162.49|165|162.5|165.01|162.51|164.98|162.48|10
1623983280000|2021-06-18 02:28:00|165.02|162.52|165.02|162.52|165.03|162.53|165|162.5|7
1623983290000|2021-06-18 02:28:10|165.03|162.53|164.94|162.44|165.04|162.54|164.92|162.42|16
1623983300000|2021-06-18 02:28:20|164.96|162.46|164.97|162.47|164.98|162.48|164.96|162.46|8
1623983310000|2021-06-18 02:28:30|164.98|162.48|164.98|162.48|164.99|162.49|164.97|162.47|7
1623983330000|2021-06-18 02:28:50|164.95|162.45|164.96|162.46|164.96|162.46|164.95|162.45|2
1623983340000|2021-06-18 02:29:00|165.03|162.53|165.01|162.51|165.03|162.53|165|162.5|6
1623983350000|2021-06-18 02:29:10|165.02|162.52|165|162.5|165.02|162.52|165|162.5|4
1623983360000|2021-06-18 02:29:20|165.01|162.51|164.99|162.49|165.01|162.51|164.99|162.49|5
1623983370000|2021-06-18 02:29:30|165.03|162.53|165.01|162.51|165.03|162.53|164.99|162.49|9
1623983380000|2021-06-18 02:29:40|165.06|162.56|165.11|162.61|165.11|162.61|165.06|162.56|7
1623983390000|2021-06-18 02:29:50|165.12|162.62|165.11|162.61|165.13|162.63|165.1|162.6|7
1623983400000|2021-06-18 02:30:00|165.12|162.62|165.02|162.52|165.12|162.62|165|162.5|16
1623983410000|2021-06-18 02:30:10|165.01|162.51|164.96|162.46|165.01|162.51|164.96|162.46|7
1623983420000|2021-06-18 02:30:20|164.92|162.42|164.91|162.41|164.92|162.42|164.87|162.37|12
1623983430000|2021-06-18 02:30:30|164.92|162.42|164.88|162.38|164.92|162.42|164.88|162.38|8
1623983440000|2021-06-18 02:30:40|164.87|162.37|164.92|162.42|164.92|162.42|164.87|162.37|8
1623983450000|2021-06-18 02:30:50|164.96|162.46|165.07|162.57|165.07|162.57|164.96|162.46|7
1623983460000|2021-06-18 02:31:00|165.08|162.58|165.1|162.6|165.11|162.61|165.08|162.58|11
1623983470000|2021-06-18 02:31:10|165.12|162.62|165.26|162.76|165.26|162.76|165.12|162.62|12
1623983480000|2021-06-18 02:31:20|165.28|162.78|165.36|162.86|165.42|162.92|165.28|162.78|16
1623983490000|2021-06-18 02:31:30|165.35|162.85|165.4|162.9|165.4|162.9|165.31|162.81|15
1623983500000|2021-06-18 02:31:40|165.41|162.91|165.56|163.06|165.59|163.09|165.41|162.91|17
1623983510000|2021-06-18 02:31:50|165.55|163.05|165.61|163.11|165.61|163.11|165.55|163.05|5
1623983520000|2021-06-18 02:32:00|165.64|163.14|165.63|163.13|165.65|163.15|165.62|163.12|8
1623983530000|2021-06-18 02:32:10|165.59|163.09|165.57|163.07|165.6|163.1|165.56|163.06|10
1623983540000|2021-06-18 02:32:20|165.58|163.08|165.52|163.02|165.58|163.08|165.49|162.99|15
1623983550000|2021-06-18 02:32:30|165.53|163.03|165.64|163.14|165.67|163.17|165.53|163.03|16
1623983560000|2021-06-18 02:32:40|165.65|163.15|165.65|163.15|165.67|163.17|165.62|163.12|9
1623983570000|2021-06-18 02:32:50|165.64|163.14|165.66|163.16|165.67|163.17|165.64|163.14|10
1623983580000|2021-06-18 02:33:00|165.65|163.15|165.75|163.25|165.75|163.25|165.64|163.14|11
1623983590000|2021-06-18 02:33:10|165.76|163.26|165.76|163.26|165.79|163.29|165.74|163.24|10
1623983600000|2021-06-18 02:33:20|165.78|163.28|165.89|163.39|165.89|163.39|165.78|163.28|13
1623983610000|2021-06-18 02:33:30|165.88|163.38|165.95|163.45|165.95|163.45|165.88|163.38|15
1623983620000|2021-06-18 02:33:40|165.96|163.46|166|163.5|166.01|163.51|165.95|163.45|13
1623983630000|2021-06-18 02:33:50|165.99|163.49|165.98|163.48|165.99|163.49|165.92|163.42|16
1623983640000|2021-06-18 02:34:00|166.01|163.51|166.05|163.55|166.05|163.55|166.01|163.51|7
1623983650000|2021-06-18 02:34:10|166.04|163.54|165.98|163.48|166.04|163.54|165.94|163.44|17
1623983660000|2021-06-18 02:34:20|165.97|163.47|166.01|163.51|166.03|163.53|165.96|163.46|17
1623983670000|2021-06-18 02:34:30|166.02|163.52|166.03|163.53|166.1|163.6|166.01|163.51|13
1623983680000|2021-06-18 02:34:40|165.97|163.47|166.02|163.52|166.04|163.54|165.96|163.46|9
1623983690000|2021-06-18 02:34:50|166.03|163.53|166.14|163.64|166.14|163.64|166.03|163.53|11
1623983700000|2021-06-18 02:35:00|166.15|163.65|166.16|163.66|166.16|163.66|166.07|163.57|12
1623983710000|2021-06-18 02:35:10|166.11|163.61|166.04|163.54|166.11|163.61|166.04|163.54|16
1623983720000|2021-06-18 02:35:20|166.05|163.55|166|163.5|166.05|163.55|165.99|163.49|13
1623983730000|2021-06-18 02:35:30|166.01|163.51|166.03|163.53|166.04|163.54|165.98|163.48|15
1623983740000|2021-06-18 02:35:40|166.02|163.52|166.03|163.53|166.04|163.54|166.02|163.52|8
1623983750000|2021-06-18 02:35:50|166.02|163.52|165.97|163.47|166.02|163.52|165.97|163.47|8
1623983760000|2021-06-18 02:36:00|166.01|163.51|165.99|163.49|166.04|163.54|165.99|163.49|11
1623983770000|2021-06-18 02:36:10|166.01|163.51|166.19|163.69|166.19|163.69|166.01|163.51|13
1623983780000|2021-06-18 02:36:20|166.2|163.7|166.17|163.67|166.21|163.71|166.17|163.67|10
1623983790000|2021-06-18 02:36:30|166.16|163.66|166.2|163.7|166.2|163.7|166.16|163.66|8
1623983800000|2021-06-18 02:36:40|166.19|163.69|166.13|163.63|166.19|163.69|166.12|163.62|13
1623983810000|2021-06-18 02:36:50|166.12|163.62|166.15|163.65|166.15|163.65|166.09|163.59|9
1623983820000|2021-06-18 02:37:00|166.16|163.66|166.11|163.61|166.18|163.68|166.11|163.61|10
1623983830000|2021-06-18 02:37:10|166.12|163.62|166.18|163.68|166.18|163.68|166.12|163.62|9
1623983840000|2021-06-18 02:37:20|166.19|163.69|166.27|163.77|166.27|163.77|166.19|163.69|12
1623983850000|2021-06-18 02:37:30|166.25|163.75|166.29|163.79|166.34|163.84|166.25|163.75|13
1623983860000|2021-06-18 02:37:40|166.28|163.78|166.33|163.83|166.33|163.83|166.28|163.78|5
1623983870000|2021-06-18 02:37:50|166.34|163.84|166.47|163.97|166.47|163.97|166.34|163.84|13
1623983880000|2021-06-18 02:38:00|166.46|163.96|166.54|164.04|166.63|164.13|166.46|163.96|20
1623983890000|2021-06-18 02:38:10|166.53|164.03|166.61|164.11|166.62|164.12|166.53|164.03|14
1623983900000|2021-06-18 02:38:20|166.59|164.09|166.68|164.18|166.7|164.2|166.59|164.09|19
1623983910000|2021-06-18 02:38:30|166.69|164.19|166.72|164.22|166.73|164.23|166.68|164.18|15
1623983920000|2021-06-18 02:38:40|166.71|164.21|166.78|164.28|166.78|164.28|166.65|164.15|20
1623983930000|2021-06-18 02:38:50|166.77|164.27|167.11|164.61|167.11|164.61|166.77|164.27|14
1623983940000|2021-06-18 02:39:00|167.12|164.62|167.02|164.52|167.14|164.64|167.02|164.52|18
1623983950000|2021-06-18 02:39:10|167.01|164.51|166.98|164.48|167.01|164.51|166.89|164.39|14
1623983960000|2021-06-18 02:39:20|166.97|164.47|166.95|164.45|166.99|164.49|166.95|164.45|9
1623983970000|2021-06-18 02:39:30|166.94|164.44|166.87|164.37|166.94|164.44|166.86|164.36|8
1623983980000|2021-06-18 02:39:40|166.86|164.36|166.94|164.44|166.98|164.48|166.83|164.33|17
1623983990000|2021-06-18 02:39:50|166.93|164.43|166.94|164.44|166.94|164.44|166.89|164.39|14
1623984000000|2021-06-18 02:40:00|166.99|164.49|166.98|164.48|167|164.5|166.98|164.48|6
1623984010000|2021-06-18 02:40:10|166.97|164.47|166.91|164.41|166.97|164.47|166.89|164.39|13
1623984020000|2021-06-18 02:40:20|166.92|164.42|166.89|164.39|166.93|164.43|166.85|164.35|16
1623984030000|2021-06-18 02:40:30|166.88|164.38|166.83|164.33|166.88|164.38|166.83|164.33|6
1623984040000|2021-06-18 02:40:40|166.84|164.34|166.78|164.28|166.84|164.34|166.78|164.28|6
1623984050000|2021-06-18 02:40:50|166.77|164.27|166.79|164.29|166.79|164.29|166.76|164.26|9
1623984060000|2021-06-18 02:41:00|166.78|164.28|166.8|164.3|166.81|164.31|166.77|164.27|11
1623984070000|2021-06-18 02:41:10|166.83|164.33|166.85|164.35|166.86|164.36|166.81|164.31|9
1623984080000|2021-06-18 02:41:20|166.86|164.36|166.87|164.37|166.88|164.38|166.86|164.36|5
1623984090000|2021-06-18 02:41:30|166.88|164.38|166.88|164.38|166.9|164.4|166.87|164.37|10
1623984100000|2021-06-18 02:41:40|166.87|164.37|166.88|164.38|166.88|164.38|166.79|164.29|10
1623984110000|2021-06-18 02:41:50|166.89|164.39|166.87|164.37|166.89|164.39|166.85|164.35|9
1623984120000|2021-06-18 02:42:00|166.84|164.34|166.79|164.29|166.84|164.34|166.78|164.28|13
1623984130000|2021-06-18 02:42:10|166.8|164.3|166.79|164.29|166.81|164.31|166.79|164.29|5
1623984140000|2021-06-18 02:42:20|166.78|164.28|166.74|164.24|166.79|164.29|166.74|164.24|10
1623984150000|2021-06-18 02:42:30|166.75|164.25|166.75|164.25|166.75|164.25|166.74|164.24|3
1623984160000|2021-06-18 02:42:40|166.74|164.24|166.74|164.24|166.75|164.25|166.74|164.24|7
1623984170000|2021-06-18 02:42:50|166.73|164.23|166.77|164.27|166.79|164.29|166.73|164.23|6
1623984180000|2021-06-18 02:43:00|166.78|164.28|166.75|164.25|166.79|164.29|166.75|164.25|13
1623984190000|2021-06-18 02:43:10|166.74|164.24|166.74|164.24|166.75|164.25|166.74|164.24|9
1623984200000|2021-06-18 02:43:20|166.73|164.23|166.75|164.25|166.76|164.26|166.73|164.23|5
1623984210000|2021-06-18 02:43:30|166.74|164.24|166.74|164.24|166.75|164.25|166.74|164.24|5
1623984220000|2021-06-18 02:43:40|166.72|164.22|166.73|164.23|166.73|164.23|166.72|164.22|4
1623984230000|2021-06-18 02:43:50|166.74|164.24|166.74|164.24|166.74|164.24|166.74|164.24|1
1623984240000|2021-06-18 02:44:00|166.73|164.23|166.74|164.24|166.74|164.24|166.73|164.23|6
1623984250000|2021-06-18 02:44:10|166.75|164.25|166.77|164.27|166.79|164.29|166.75|164.25|11
1623984260000|2021-06-18 02:44:20|166.76|164.26|166.75|164.25|166.76|164.26|166.74|164.24|6
1623984270000|2021-06-18 02:44:30|166.72|164.22|166.71|164.21|166.73|164.23|166.71|164.21|7
1623984280000|2021-06-18 02:44:40|166.72|164.22|166.77|164.27|166.77|164.27|166.7|164.2|11
1623984290000|2021-06-18 02:44:50|166.76|164.26|166.76|164.26|166.77|164.27|166.76|164.26|3
1623984300000|2021-06-18 02:45:00|166.75|164.25|166.76|164.26|166.77|164.27|166.7|164.2|18
1623984310000|2021-06-18 02:45:10|166.77|164.27|166.75|164.25|166.77|164.27|166.75|164.25|9
1623984320000|2021-06-18 02:45:20|166.76|164.26|166.77|164.27|166.81|164.31|166.76|164.26|9
1623984330000|2021-06-18 02:45:30|166.78|164.28|166.9|164.4|166.9|164.4|166.77|164.27|12
1623984340000|2021-06-18 02:45:40|166.91|164.41|166.9|164.4|166.94|164.44|166.9|164.4|9
1623984350000|2021-06-18 02:45:50|166.89|164.39|166.86|164.36|166.9|164.4|166.84|164.34|12
1623984360000|2021-06-18 02:46:00|166.85|164.35|166.93|164.43|166.95|164.45|166.84|164.34|11
1623984370000|2021-06-18 02:46:10|166.92|164.42|167|164.5|167|164.5|166.92|164.42|14
1623984380000|2021-06-18 02:46:20|167.03|164.53|167.12|164.62|167.12|164.62|167.03|164.53|17
1623984390000|2021-06-18 02:46:30|167.11|164.61|167.14|164.64|167.16|164.66|167.1|164.6|12
1623984400000|2021-06-18 02:46:40|167.12|164.62|167.13|164.63|167.14|164.64|167.09|164.59|10
1623984410000|2021-06-18 02:46:50|167.14|164.64|167.18|164.68|167.19|164.69|167.14|164.64|10
1623984420000|2021-06-18 02:47:00|167.17|164.67|167.17|164.67|167.2|164.7|167.12|164.62|12
1623984430000|2021-06-18 02:47:10|167.16|164.66|167.14|164.64|167.16|164.66|167.14|164.64|7
1623984440000|2021-06-18 02:47:20|167.15|164.65|167.13|164.63|167.15|164.65|167.12|164.62|8
1623984450000|2021-06-18 02:47:30|167.12|164.62|167.13|164.63|167.14|164.64|167.08|164.58|9
1623984460000|2021-06-18 02:47:40|167.14|164.64|167.13|164.63|167.14|164.64|167.12|164.62|4
1623984470000|2021-06-18 02:47:50|167.14|164.64|167.13|164.63|167.15|164.65|167.12|164.62|12
1623984480000|2021-06-18 02:48:00|167.12|164.62|167.1|164.6|167.13|164.63|167.1|164.6|5
1623984490000|2021-06-18 02:48:10|167.13|164.63|167.28|164.78|167.31|164.81|167.13|164.63|19
1623984500000|2021-06-18 02:48:20|167.29|164.79|167.44|164.94|167.44|164.94|167.28|164.78|12
1623984510000|2021-06-18 02:48:30|167.45|164.95|167.53|165.03|167.57|165.07|167.42|164.92|13
1623984520000|2021-06-18 02:48:40|167.58|165.08|167.5|165|167.6|165.1|167.49|164.99|12
1623984530000|2021-06-18 02:48:50|167.51|165.01|167.55|165.05|167.56|165.06|167.5|165|15
1623984540000|2021-06-18 02:49:00|167.56|165.06|167.55|165.05|167.56|165.06|167.49|164.99|16
1623984550000|2021-06-18 02:49:10|167.61|165.11|167.73|165.23|167.73|165.23|167.61|165.11|10
1623984560000|2021-06-18 02:49:20|167.72|165.22|167.68|165.18|167.73|165.23|167.65|165.15|14
1623984570000|2021-06-18 02:49:30|167.67|165.17|167.7|165.2|167.71|165.21|167.66|165.16|8
1623984580000|2021-06-18 02:49:40|167.69|165.19|167.65|165.15|167.69|165.19|167.65|165.15|4
1623984590000|2021-06-18 02:49:50|167.64|165.14|167.63|165.13|167.64|165.14|167.61|165.11|6
1623984600000|2021-06-18 02:50:00|167.61|165.11|167.66|165.16|167.66|165.16|167.6|165.1|9
1623984610000|2021-06-18 02:50:10|167.65|165.15|167.64|165.14|167.66|165.16|167.63|165.13|6
1623984620000|2021-06-18 02:50:20|167.63|165.13|167.57|165.07|167.63|165.13|167.57|165.07|15
1623984630000|2021-06-18 02:50:30|167.56|165.06|167.55|165.05|167.59|165.09|167.55|165.05|12
1623984640000|2021-06-18 02:50:40|167.53|165.03|167.53|165.03|167.53|165.03|167.52|165.02|3
1623984650000|2021-06-18 02:50:50|167.52|165.02|167.54|165.04|167.54|165.04|167.52|165.02|7
1623984660000|2021-06-18 02:51:00|167.55|165.05|167.52|165.02|167.57|165.07|167.52|165.02|8
1623984670000|2021-06-18 02:51:10|167.51|165.01|167.52|165.02|167.52|165.02|167.51|165.01|8
1623984680000|2021-06-18 02:51:20|167.5|165|167.43|164.93|167.52|165.02|167.42|164.92|11
1623984690000|2021-06-18 02:51:30|167.4|164.9|167.39|164.89|167.42|164.92|167.38|164.88|10
1623984700000|2021-06-18 02:51:40|167.37|164.87|167.3|164.8|167.37|164.87|167.28|164.78|13
1623984710000|2021-06-18 02:51:50|167.29|164.79|167.26|164.76|167.34|164.84|167.26|164.76|12
1623984720000|2021-06-18 02:52:00|167.24|164.74|167.2|164.7|167.24|164.74|167.19|164.69|8
1623984730000|2021-06-18 02:52:10|167.19|164.69|167.15|164.65|167.2|164.7|167.15|164.65|9
1623984740000|2021-06-18 02:52:20|167.14|164.64|167.17|164.67|167.19|164.69|167.14|164.64|9
1623984750000|2021-06-18 02:52:30|167.18|164.68|167.22|164.72|167.24|164.74|167.17|164.67|14
1623984760000|2021-06-18 02:52:40|167.23|164.73|167.22|164.72|167.25|164.75|167.22|164.72|10
1623984770000|2021-06-18 02:52:50|167.21|164.71|167.19|164.69|167.26|164.76|167.18|164.68|11
1623984780000|2021-06-18 02:53:00|167.18|164.68|167.17|164.67|167.18|164.68|167.15|164.65|10
1623984790000|2021-06-18 02:53:10|167.18|164.68|167.17|164.67|167.18|164.68|167.17|164.67|6
1623984800000|2021-06-18 02:53:20|167.14|164.64|167.14|164.64|167.16|164.66|167.14|164.64|5
1623984810000|2021-06-18 02:53:30|167.13|164.63|167.05|164.55|167.13|164.63|167.04|164.54|18
1623984820000|2021-06-18 02:53:40|167.06|164.56|167.05|164.55|167.08|164.58|167.03|164.53|8
1623984830000|2021-06-18 02:53:50|167.08|164.58|167.04|164.54|167.08|164.58|167.04|164.54|12
1623984840000|2021-06-18 02:54:00|167.06|164.56|167.11|164.61|167.12|164.62|167.06|164.56|10
1623984850000|2021-06-18 02:54:10|167.12|164.62|167.2|164.7|167.2|164.7|167.12|164.62|16
1623984860000|2021-06-18 02:54:20|167.19|164.69|167.15|164.65|167.19|164.69|167.14|164.64|15
1623984870000|2021-06-18 02:54:30|167.14|164.64|167.09|164.59|167.14|164.64|167.07|164.57|7
1623984880000|2021-06-18 02:54:40|167.08|164.58|167.06|164.56|167.09|164.59|167.06|164.56|11
1623984890000|2021-06-18 02:54:50|167.07|164.57|167.05|164.55|167.07|164.57|167.04|164.54|9
1623984900000|2021-06-18 02:55:00|167.06|164.56|167.03|164.53|167.06|164.56|167.03|164.53|10
1623984910000|2021-06-18 02:55:10|167.04|164.54|166.99|164.49|167.04|164.54|166.99|164.49|9
1623984920000|2021-06-18 02:55:20|166.95|164.45|166.94|164.44|166.98|164.48|166.92|164.42|16
1623984930000|2021-06-18 02:55:30|166.93|164.43|166.89|164.39|166.93|164.43|166.88|164.38|18
1623984940000|2021-06-18 02:55:40|166.88|164.38|166.83|164.33|166.89|164.39|166.83|164.33|9
1623984950000|2021-06-18 02:55:50|166.81|164.31|166.81|164.31|166.83|164.33|166.8|164.3|10
1623984960000|2021-06-18 02:56:00|166.8|164.3|166.74|164.24|166.8|164.3|166.74|164.24|8
1623984970000|2021-06-18 02:56:10|166.75|164.25|166.69|164.19|166.76|164.26|166.66|164.16|17
1623984980000|2021-06-18 02:56:20|166.68|164.18|166.68|164.18|166.69|164.19|166.67|164.17|16
1623984990000|2021-06-18 02:56:30|166.67|164.17|166.83|164.33|166.83|164.33|166.66|164.16|17
1623985000000|2021-06-18 02:56:40|166.81|164.31|166.86|164.36|166.89|164.39|166.81|164.31|11
1623985010000|2021-06-18 02:56:50|166.88|164.38|166.87|164.37|166.89|164.39|166.86|164.36|13
1623985020000|2021-06-18 02:57:00|166.86|164.36|166.84|164.34|166.87|164.37|166.83|164.33|7
1623985030000|2021-06-18 02:57:10|166.85|164.35|166.84|164.34|166.85|164.35|166.83|164.33|9
1623985040000|2021-06-18 02:57:20|166.83|164.33|166.77|164.27|166.84|164.34|166.77|164.27|9
1623985050000|2021-06-18 02:57:30|166.75|164.25|166.7|164.2|166.75|164.25|166.7|164.2|12
1623985060000|2021-06-18 02:57:40|166.73|164.23|166.79|164.29|166.81|164.31|166.69|164.19|16
1623985070000|2021-06-18 02:57:50|166.78|164.28|166.75|164.25|166.79|164.29|166.75|164.25|10
1623985080000|2021-06-18 02:58:00|166.76|164.26|166.74|164.24|166.76|164.26|166.72|164.22|13
1623985090000|2021-06-18 02:58:10|166.73|164.23|166.73|164.23|166.74|164.24|166.73|164.23|11
1623985100000|2021-06-18 02:58:20|166.74|164.24|166.76|164.26|166.77|164.27|166.73|164.23|8
1623985110000|2021-06-18 02:58:30|166.77|164.27|166.72|164.22|166.77|164.27|166.71|164.21|12
1623985120000|2021-06-18 02:58:40|166.71|164.21|166.71|164.21|166.74|164.24|166.71|164.21|8
1623985130000|2021-06-18 02:58:50|166.72|164.22|166.67|164.17|166.72|164.22|166.67|164.17|8
1623985140000|2021-06-18 02:59:00|166.68|164.18|166.74|164.24|166.77|164.27|166.68|164.18|12
1623985150000|2021-06-18 02:59:10|166.75|164.25|166.75|164.25|166.76|164.26|166.74|164.24|7
1623985160000|2021-06-18 02:59:20|166.74|164.24|166.7|164.2|166.75|164.25|166.7|164.2|12
1623985170000|2021-06-18 02:59:30|166.71|164.21|166.7|164.2|166.72|164.22|166.7|164.2|10
1623985180000|2021-06-18 02:59:40|166.71|164.21|166.67|164.17|166.71|164.21|166.67|164.17|9
1623985190000|2021-06-18 02:59:50|166.68|164.18|166.66|164.16|166.68|164.18|166.65|164.15|15
1623985200000|2021-06-18 03:00:00|166.67|164.17|166.6|164.1|166.67|164.17|166.59|164.09|15
1623985210000|2021-06-18 03:00:10|166.61|164.11|166.65|164.15|166.67|164.17|166.61|164.11|13
1623985220000|2021-06-18 03:00:20|166.66|164.16|166.72|164.22|166.72|164.22|166.66|164.16|13
1623985230000|2021-06-18 03:00:30|166.73|164.23|166.77|164.27|166.77|164.27|166.73|164.23|5
1623985240000|2021-06-18 03:00:40|166.78|164.28|166.71|164.21|166.78|164.28|166.71|164.21|8
1623985250000|2021-06-18 03:00:50|166.72|164.22|166.74|164.24|166.79|164.29|166.71|164.21|17
1623985260000|2021-06-18 03:01:00|166.73|164.23|166.71|164.21|166.75|164.25|166.7|164.2|9
1623985270000|2021-06-18 03:01:10|166.7|164.2|166.6|164.1|166.7|164.2|166.6|164.1|9
1623985280000|2021-06-18 03:01:20|166.61|164.11|166.57|164.07|166.61|164.11|166.57|164.07|9
1623985290000|2021-06-18 03:01:30|166.59|164.09|166.51|164.01|166.59|164.09|166.5|164|17
1623985300000|2021-06-18 03:01:40|166.5|164|166.47|163.97|166.51|164.01|166.47|163.97|10
1623985310000|2021-06-18 03:01:50|166.48|163.98|166.41|163.91|166.49|163.99|166.4|163.9|10
1623985320000|2021-06-18 03:02:00|166.42|163.92|166.32|163.82|166.42|163.92|166.32|163.82|12
1623985330000|2021-06-18 03:02:10|166.33|163.83|166.22|163.72|166.33|163.83|166.22|163.72|14
1623985340000|2021-06-18 03:02:20|166.23|163.73|166.19|163.69|166.25|163.75|166.19|163.69|16
1623985350000|2021-06-18 03:02:30|166.2|163.7|166.21|163.71|166.23|163.73|166.19|163.69|10
1623985360000|2021-06-18 03:02:40|166.24|163.74|166.22|163.72|166.25|163.75|166.21|163.71|10
1623985370000|2021-06-18 03:02:50|166.23|163.73|166.12|163.62|166.23|163.73|166.11|163.61|11
1623985380000|2021-06-18 03:03:00|166.1|163.6|166.11|163.61|166.12|163.62|166.1|163.6|6
1623985390000|2021-06-18 03:03:10|166.1|163.6|166.09|163.59|166.11|163.61|166.09|163.59|4
1623985400000|2021-06-18 03:03:20|166.11|163.61|166.07|163.57|166.11|163.61|166.06|163.56|8
1623985410000|2021-06-18 03:03:30|166.06|163.56|166.05|163.55|166.09|163.59|166.04|163.54|11
1623985420000|2021-06-18 03:03:40|166.04|163.54|166.06|163.56|166.1|163.6|166.04|163.54|9
1623985430000|2021-06-18 03:03:50|166.07|163.57|166.02|163.52|166.08|163.58|166.01|163.51|11
1623985440000|2021-06-18 03:04:00|166.01|163.51|166.19|163.69|166.21|163.71|165.99|163.49|16
1623985450000|2021-06-18 03:04:10|166.18|163.68|166.14|163.64|166.19|163.69|166.14|163.64|13
1623985460000|2021-06-18 03:04:20|166.15|163.65|166.12|163.62|166.16|163.66|166.11|163.61|14
1623985470000|2021-06-18 03:04:30|166.11|163.61|166.11|163.61|166.14|163.64|166.11|163.61|7
1623985480000|2021-06-18 03:04:40|166.12|163.62|166.13|163.63|166.13|163.63|166.12|163.62|4
1623985490000|2021-06-18 03:04:50|166.12|163.62|166.12|163.62|166.14|163.64|166.12|163.62|7
1623985500000|2021-06-18 03:05:00|166.13|163.63|166.1|163.6|166.13|163.63|166.1|163.6|4
1623985510000|2021-06-18 03:05:10|166.11|163.61|166.11|163.61|166.11|163.61|166.1|163.6|5
1623985520000|2021-06-18 03:05:20|166.12|163.62|166.11|163.61|166.12|163.62|166.11|163.61|2
1623985530000|2021-06-18 03:05:30|166.1|163.6|166.07|163.57|166.1|163.6|166.07|163.57|10
1623985540000|2021-06-18 03:05:40|166.08|163.58|166.14|163.64|166.15|163.65|166.08|163.58|10
1623985550000|2021-06-18 03:05:50|166.15|163.65|166.13|163.63|166.16|163.66|166.09|163.59|14
1623985560000|2021-06-18 03:06:00|166.11|163.61|166.11|163.61|166.11|163.61|166.09|163.59|6
1623985570000|2021-06-18 03:06:10|166.12|163.62|166.12|163.62|166.15|163.65|166.12|163.62|13
1623985580000|2021-06-18 03:06:20|166.14|163.64|166.09|163.59|166.14|163.64|166.09|163.59|14
1623985590000|2021-06-18 03:06:30|166.08|163.58|166.08|163.58|166.08|163.58|166.07|163.57|7
1623985600000|2021-06-18 03:06:40|166.09|163.59|166.13|163.63|166.13|163.63|166.08|163.58|5
1623985610000|2021-06-18 03:06:50|166.12|163.62|166.09|163.59|166.14|163.64|166.09|163.59|11
1623985620000|2021-06-18 03:07:00|166.08|163.58|166.11|163.61|166.12|163.62|166.08|163.58|8
1623985630000|2021-06-18 03:07:10|166.1|163.6|166.09|163.59|166.11|163.61|166.08|163.58|12
1623985640000|2021-06-18 03:07:20|166.08|163.58|166.05|163.55|166.1|163.6|166.05|163.55|7
1623985650000|2021-06-18 03:07:30|166.07|163.57|166.07|163.57|166.07|163.57|166.06|163.56|3
1623985660000|2021-06-18 03:07:40|166.06|163.56|165.93|163.43|166.06|163.56|165.92|163.42|11
1623985670000|2021-06-18 03:07:50|165.92|163.42|165.92|163.42|165.95|163.45|165.92|163.42|11
1623985680000|2021-06-18 03:08:00|165.91|163.41|166.01|163.51|166.02|163.52|165.91|163.41|12
1623985690000|2021-06-18 03:08:10|165.99|163.49|166.08|163.58|166.08|163.58|165.99|163.49|9
1623985700000|2021-06-18 03:08:20|166.12|163.62|166.18|163.68|166.18|163.68|166.11|163.61|14
1623985710000|2021-06-18 03:08:30|166.19|163.69|166.18|163.68|166.22|163.72|166.17|163.67|16
1623985720000|2021-06-18 03:08:40|166.2|163.7|166.24|163.74|166.29|163.79|166.19|163.69|19
1623985730000|2021-06-18 03:08:50|166.23|163.73|166.21|163.71|166.24|163.74|166.19|163.69|10
1623985740000|2021-06-18 03:09:00|166.23|163.73|166.22|163.72|166.26|163.76|166.22|163.72|11
1623985750000|2021-06-18 03:09:10|166.24|163.74|166.39|163.89|166.39|163.89|166.23|163.73|21
1623985760000|2021-06-18 03:09:20|166.4|163.9|166.26|163.76|166.4|163.9|166.25|163.75|17
1623985770000|2021-06-18 03:09:30|166.25|163.75|166.22|163.72|166.27|163.77|166.2|163.7|11
1623985780000|2021-06-18 03:09:40|166.21|163.71|166.3|163.8|166.3|163.8|166.21|163.71|13
1623985790000|2021-06-18 03:09:50|166.31|163.81|166.29|163.79|166.34|163.84|166.29|163.79|9
1623985800000|2021-06-18 03:10:00|166.3|163.8|166.12|163.62|166.32|163.82|166.12|163.62|15
1623985810000|2021-06-18 03:10:10|166.13|163.63|166.11|163.61|166.13|163.63|166.1|163.6|13
1623985820000|2021-06-18 03:10:20|166.1|163.6|166.04|163.54|166.1|163.6|166.04|163.54|6
1623985830000|2021-06-18 03:10:30|166.01|163.51|165.97|163.47|166.01|163.51|165.96|163.46|10
1623985840000|2021-06-18 03:10:40|165.98|163.48|165.96|163.46|165.98|163.48|165.94|163.44|12
1623985850000|2021-06-18 03:10:50|165.97|163.47|166.01|163.51|166.01|163.51|165.97|163.47|7
1623985860000|2021-06-18 03:11:00|166|163.5|166.07|163.57|166.08|163.58|165.96|163.46|12
1623985870000|2021-06-18 03:11:10|166.06|163.56|166.06|163.56|166.08|163.58|166.04|163.54|10
1623985880000|2021-06-18 03:11:20|166.05|163.55|166.13|163.63|166.13|163.63|166.05|163.55|12
1623985890000|2021-06-18 03:11:30|166.14|163.64|166.22|163.72|166.22|163.72|166.14|163.64|11
1623985900000|2021-06-18 03:11:40|166.21|163.71|166.11|163.61|166.22|163.72|166.11|163.61|9
1623985910000|2021-06-18 03:11:50|166.09|163.59|166.07|163.57|166.1|163.6|166.07|163.57|8
1623985920000|2021-06-18 03:12:00|166.08|163.58|166.08|163.58|166.08|163.58|166.07|163.57|5
1623985940000|2021-06-18 03:12:20|166.06|163.56|165.91|163.41|166.06|163.56|165.91|163.41|6
1623985950000|2021-06-18 03:12:30|165.88|163.38|165.73|163.23|165.88|163.38|165.73|163.23|15
1623985960000|2021-06-18 03:12:40|165.71|163.21|165.76|163.26|165.76|163.26|165.69|163.19|12
1623985970000|2021-06-18 03:12:50|165.75|163.25|165.81|163.31|165.84|163.34|165.75|163.25|16
1623985980000|2021-06-18 03:13:00|165.82|163.32|165.73|163.23|165.82|163.32|165.72|163.22|14
1623985990000|2021-06-18 03:13:10|165.74|163.24|165.59|163.09|165.74|163.24|165.59|163.09|9
1623986000000|2021-06-18 03:13:20|165.57|163.07|165.58|163.08|165.58|163.08|165.53|163.03|12
1623986010000|2021-06-18 03:13:30|165.56|163.06|165.57|163.07|165.6|163.1|165.56|163.06|12
1623986020000|2021-06-18 03:13:40|165.58|163.08|165.66|163.16|165.66|163.16|165.58|163.08|5
1623986030000|2021-06-18 03:13:50|165.67|163.17|165.7|163.2|165.7|163.2|165.67|163.17|4
1623986040000|2021-06-18 03:14:00|165.69|163.19|165.62|163.12|165.69|163.19|165.61|163.11|9
1623986050000|2021-06-18 03:14:10|165.63|163.13|165.68|163.18|165.69|163.19|165.62|163.12|8
1623986060000|2021-06-18 03:14:20|165.69|163.19|165.7|163.2|165.72|163.22|165.69|163.19|5
1623986070000|2021-06-18 03:14:30|165.71|163.21|165.79|163.29|165.79|163.29|165.71|163.21|10
1623986080000|2021-06-18 03:14:40|165.78|163.28|165.76|163.26|165.78|163.28|165.76|163.26|11
1623986090000|2021-06-18 03:14:50|165.77|163.27|165.78|163.28|165.78|163.28|165.77|163.27|2
1623986100000|2021-06-18 03:15:00|165.77|163.27|165.7|163.2|165.77|163.27|165.7|163.2|7
1623986110000|2021-06-18 03:15:10|165.66|163.16|165.67|163.17|165.67|163.17|165.66|163.16|2
1623986120000|2021-06-18 03:15:20|165.68|163.18|165.63|163.13|165.68|163.18|165.62|163.12|11
1623986130000|2021-06-18 03:15:30|165.62|163.12|165.62|163.12|165.65|163.15|165.6|163.1|10
1623986140000|2021-06-18 03:15:40|165.61|163.11|165.6|163.1|165.63|163.13|165.6|163.1|5
1623986150000|2021-06-18 03:15:50|165.61|163.11|165.6|163.1|165.62|163.12|165.6|163.1|6
1623986160000|2021-06-18 03:16:00|165.59|163.09|165.7|163.2|165.72|163.22|165.59|163.09|19
1623986170000|2021-06-18 03:16:10|165.71|163.21|165.69|163.19|165.71|163.21|165.68|163.18|12
1623986180000|2021-06-18 03:16:20|165.7|163.2|165.77|163.27|165.79|163.29|165.7|163.2|12
1623986190000|2021-06-18 03:16:30|165.76|163.26|165.76|163.26|165.76|163.26|165.76|163.26|1
1623986200000|2021-06-18 03:16:40|165.77|163.27|165.78|163.28|165.78|163.28|165.76|163.26|9
1623986210000|2021-06-18 03:16:50|165.77|163.27|165.79|163.29|165.8|163.3|165.77|163.27|9
1623986220000|2021-06-18 03:17:00|165.78|163.28|165.82|163.32|165.83|163.33|165.78|163.28|9
1623986230000|2021-06-18 03:17:10|165.8|163.3|165.84|163.34|165.84|163.34|165.79|163.29|10
1623986240000|2021-06-18 03:17:20|165.83|163.33|165.86|163.36|165.86|163.36|165.83|163.33|14
1623986250000|2021-06-18 03:17:30|165.85|163.35|165.9|163.4|165.91|163.41|165.84|163.34|13
1623986260000|2021-06-18 03:17:40|165.91|163.41|165.91|163.41|165.92|163.42|165.89|163.39|11
1623986270000|2021-06-18 03:17:50|165.92|163.42|165.84|163.34|165.92|163.42|165.82|163.32|9
1623986280000|2021-06-18 03:18:00|165.83|163.33|165.85|163.35|165.86|163.36|165.82|163.32|16
1623986290000|2021-06-18 03:18:10|165.86|163.36|165.84|163.34|165.86|163.36|165.83|163.33|12
1623986300000|2021-06-18 03:18:20|165.85|163.35|165.85|163.35|165.86|163.36|165.83|163.33|6
1623986310000|2021-06-18 03:18:30|165.84|163.34|165.79|163.29|165.84|163.34|165.79|163.29|8
1623986320000|2021-06-18 03:18:40|165.77|163.27|165.77|163.27|165.79|163.29|165.77|163.27|7
1623986330000|2021-06-18 03:18:50|165.78|163.28|165.86|163.36|165.86|163.36|165.78|163.28|11
1623986340000|2021-06-18 03:19:00|165.9|163.4|165.91|163.41|165.92|163.42|165.9|163.4|6
1623986350000|2021-06-18 03:19:10|165.92|163.42|165.91|163.41|165.92|163.42|165.91|163.41|6
1623986360000|2021-06-18 03:19:20|165.92|163.42|165.91|163.41|165.93|163.43|165.91|163.41|7
1623986370000|2021-06-18 03:19:30|165.92|163.42|165.93|163.43|165.93|163.43|165.92|163.42|4
1623986380000|2021-06-18 03:19:40|165.96|163.46|166.02|163.52|166.02|163.52|165.96|163.46|11
1623986390000|2021-06-18 03:19:50|166.03|163.53|165.98|163.48|166.05|163.55|165.98|163.48|10
1623986400000|2021-06-18 03:20:00|165.99|163.49|165.94|163.44|165.99|163.49|165.94|163.44|13
1623986410000|2021-06-18 03:20:10|165.93|163.43|165.94|163.44|165.95|163.45|165.93|163.43|8
1623986420000|2021-06-18 03:20:20|165.95|163.45|166.03|163.53|166.03|163.53|165.95|163.45|9
1623986430000|2021-06-18 03:20:30|166.02|163.52|166.04|163.54|166.05|163.55|166.02|163.52|14
1623986440000|2021-06-18 03:20:40|166.02|163.52|166.02|163.52|166.03|163.53|166.02|163.52|5
1623986450000|2021-06-18 03:20:50|166.03|163.53|166.08|163.58|166.09|163.59|166.02|163.52|12
1623986460000|2021-06-18 03:21:00|166.09|163.59|166.02|163.52|166.09|163.59|166.01|163.51|6
1623986470000|2021-06-18 03:21:10|166.01|163.51|166.02|163.52|166.03|163.53|166.01|163.51|9
1623986480000|2021-06-18 03:21:20|166.03|163.53|166.02|163.52|166.03|163.53|166.02|163.52|6
1623986490000|2021-06-18 03:21:30|166.01|163.51|166.02|163.52|166.02|163.52|165.99|163.49|9
1623986500000|2021-06-18 03:21:40|166.03|163.53|166|163.5|166.05|163.55|166|163.5|9
1623986510000|2021-06-18 03:21:50|165.99|163.49|166.02|163.52|166.03|163.53|165.99|163.49|3
1623986520000|2021-06-18 03:22:00|166.03|163.53|166.03|163.53|166.04|163.54|166.01|163.51|7
1623986530000|2021-06-18 03:22:10|166.02|163.52|165.98|163.48|166.02|163.52|165.97|163.47|6
1623986540000|2021-06-18 03:22:20|165.99|163.49|165.99|163.49|166|163.5|165.97|163.47|13
1623986550000|2021-06-18 03:22:30|166|163.5|166.01|163.51|166.02|163.52|166|163.5|15
1623986560000|2021-06-18 03:22:40|166.02|163.52|166.04|163.54|166.05|163.55|165.99|163.49|14
1623986570000|2021-06-18 03:22:50|166.03|163.53|166.11|163.61|166.11|163.61|166.03|163.53|10
1623986580000|2021-06-18 03:23:00|166.12|163.62|166.03|163.53|166.12|163.62|166.02|163.52|13
1623986590000|2021-06-18 03:23:10|166.04|163.54|166.06|163.56|166.06|163.56|166.03|163.53|4
1623986600000|2021-06-18 03:23:20|166.08|163.58|166.09|163.59|166.09|163.59|166.07|163.57|6
1623986610000|2021-06-18 03:23:30|166.08|163.58|166.09|163.59|166.11|163.61|166.08|163.58|6
1623986620000|2021-06-18 03:23:40|166.08|163.58|166.08|163.58|166.08|163.58|166.08|163.58|1
1623986630000|2021-06-18 03:23:50|166.07|163.57|166.09|163.59|166.09|163.59|166.07|163.57|3
1623986640000|2021-06-18 03:24:00|166.08|163.58|166.04|163.54|166.08|163.58|166.04|163.54|4
1623986650000|2021-06-18 03:24:10|166.03|163.53|166.04|163.54|166.04|163.54|166.03|163.53|2
1623986660000|2021-06-18 03:24:20|166.06|163.56|166.08|163.58|166.09|163.59|166.06|163.56|5
1623986670000|2021-06-18 03:24:30|166.09|163.59|166.05|163.55|166.09|163.59|166.05|163.55|5
1623986680000|2021-06-18 03:24:40|166.06|163.56|166.06|163.56|166.08|163.58|166.05|163.55|14
1623986690000|2021-06-18 03:24:50|166.07|163.57|166.09|163.59|166.09|163.59|166.07|163.57|5
1623986700000|2021-06-18 03:25:00|166.1|163.6|166.24|163.74|166.25|163.75|166.1|163.6|15
1623986710000|2021-06-18 03:25:10|166.23|163.73|166.25|163.75|166.25|163.75|166.23|163.73|3
1623986720000|2021-06-18 03:25:20|166.26|163.76|166.26|163.76|166.27|163.77|166.26|163.76|3
1623986730000|2021-06-18 03:25:30|166.27|163.77|166.35|163.85|166.37|163.87|166.27|163.77|15
1623986740000|2021-06-18 03:25:40|166.34|163.84|166.38|163.88|166.39|163.89|166.34|163.84|14
1623986750000|2021-06-18 03:25:50|166.39|163.89|166.44|163.94|166.44|163.94|166.38|163.88|12
1623986760000|2021-06-18 03:26:00|166.42|163.92|166.25|163.75|166.43|163.93|166.25|163.75|19
1623986770000|2021-06-18 03:26:10|166.26|163.76|166.31|163.81|166.34|163.84|166.26|163.76|16
1623986780000|2021-06-18 03:26:20|166.32|163.82|166.34|163.84|166.34|163.84|166.32|163.82|5
1623986790000|2021-06-18 03:26:30|166.33|163.83|166.36|163.86|166.41|163.91|166.33|163.83|16
1623986800000|2021-06-18 03:26:40|166.37|163.87|166.37|163.87|166.38|163.88|166.36|163.86|7
1623986810000|2021-06-18 03:26:50|166.32|163.82|166.31|163.81|166.33|163.83|166.31|163.81|4
1623986820000|2021-06-18 03:27:00|166.33|163.83|166.62|164.12|166.62|164.12|166.32|163.82|18
1623986830000|2021-06-18 03:27:10|166.65|164.15|166.64|164.14|166.66|164.16|166.63|164.13|11
1623986840000|2021-06-18 03:27:20|166.62|164.12|166.54|164.04|166.62|164.12|166.53|164.03|12
1623986850000|2021-06-18 03:27:30|166.55|164.05|166.62|164.12|166.62|164.12|166.54|164.04|13
1623986860000|2021-06-18 03:27:40|166.63|164.13|166.68|164.18|166.68|164.18|166.63|164.13|11
1623986870000|2021-06-18 03:27:50|166.65|164.15|166.72|164.22|166.73|164.23|166.65|164.15|13
1623986880000|2021-06-18 03:28:00|166.73|164.23|166.58|164.08|166.74|164.24|166.56|164.06|17
1623986890000|2021-06-18 03:28:10|166.59|164.09|166.56|164.06|166.59|164.09|166.56|164.06|10
1623986900000|2021-06-18 03:28:20|166.54|164.04|166.58|164.08|166.6|164.1|166.54|164.04|11
1623986910000|2021-06-18 03:28:30|166.59|164.09|166.58|164.08|166.6|164.1|166.58|164.08|4
1623986920000|2021-06-18 03:28:40|166.59|164.09|166.5|164|166.59|164.09|166.5|164|10
1623986930000|2021-06-18 03:28:50|166.52|164.02|166.54|164.04|166.55|164.05|166.51|164.01|12
1623986940000|2021-06-18 03:29:00|166.56|164.06|166.59|164.09|166.59|164.09|166.54|164.04|12
1623986950000|2021-06-18 03:29:10|166.58|164.08|166.51|164.01|166.58|164.08|166.51|164.01|12
1623986960000|2021-06-18 03:29:20|166.47|163.97|166.45|163.95|166.48|163.98|166.45|163.95|5
1623986970000|2021-06-18 03:29:30|166.47|163.97|166.44|163.94|166.47|163.97|166.43|163.93|8
1623986980000|2021-06-18 03:29:40|166.45|163.95|166.43|163.93|166.45|163.95|166.42|163.92|5
1623986990000|2021-06-18 03:29:50|166.42|163.92|166.42|163.92|166.43|163.93|166.41|163.91|9
1623987000000|2021-06-18 03:30:00|166.41|163.91|166.37|163.87|166.42|163.92|166.37|163.87|8
1623987010000|2021-06-18 03:30:10|166.38|163.88|166.39|163.89|166.39|163.89|166.37|163.87|4
1623987020000|2021-06-18 03:30:20|166.38|163.88|166.26|163.76|166.38|163.88|166.26|163.76|9
1623987030000|2021-06-18 03:30:30|166.27|163.77|166.24|163.74|166.28|163.78|166.23|163.73|12
1623987040000|2021-06-18 03:30:40|166.23|163.73|166.28|163.78|166.29|163.79|166.23|163.73|8
1623987050000|2021-06-18 03:30:50|166.29|163.79|166.45|163.95|166.45|163.95|166.27|163.77|19
1623987060000|2021-06-18 03:31:00|166.43|163.93|166.39|163.89|166.43|163.93|166.38|163.88|10
1623987070000|2021-06-18 03:31:10|166.38|163.88|166.35|163.85|166.41|163.91|166.35|163.85|9
1623987080000|2021-06-18 03:31:20|166.36|163.86|166.28|163.78|166.36|163.86|166.28|163.78|9
1623987090000|2021-06-18 03:31:30|166.29|163.79|166.3|163.8|166.3|163.8|166.29|163.79|2
1623987100000|2021-06-18 03:31:40|166.29|163.79|166.33|163.83|166.34|163.84|166.29|163.79|8
1623987110000|2021-06-18 03:31:50|166.34|163.84|166.33|163.83|166.34|163.84|166.32|163.82|6
1623987120000|2021-06-18 03:32:00|166.32|163.82|166.32|163.82|166.33|163.83|166.32|163.82|3
1623987130000|2021-06-18 03:32:10|166.33|163.83|166.33|163.83|166.33|163.83|166.32|163.82|3
1623987140000|2021-06-18 03:32:20|166.32|163.82|166.35|163.85|166.35|163.85|166.32|163.82|3
1623987150000|2021-06-18 03:32:30|166.34|163.84|166.34|163.84|166.35|163.85|166.34|163.84|3
1623987160000|2021-06-18 03:32:40|166.33|163.83|166.33|163.83|166.33|163.83|166.33|163.83|1
1623987170000|2021-06-18 03:32:50|166.34|163.84|166.43|163.93|166.5|164|166.34|163.84|16
1623987180000|2021-06-18 03:33:00|166.42|163.92|166.42|163.92|166.46|163.96|166.41|163.91|11
1623987190000|2021-06-18 03:33:10|166.41|163.91|166.39|163.89|166.42|163.92|166.37|163.87|7
1623987200000|2021-06-18 03:33:20|166.38|163.88|166.32|163.82|166.4|163.9|166.31|163.81|14
1623987210000|2021-06-18 03:33:30|166.31|163.81|166.31|163.81|166.32|163.82|166.3|163.8|8
1623987220000|2021-06-18 03:33:40|166.29|163.79|166.29|163.79|166.3|163.8|166.29|163.79|3
1623987230000|2021-06-18 03:33:50|166.27|163.77|166.26|163.76|166.28|163.78|166.26|163.76|12
1623987240000|2021-06-18 03:34:00|166.25|163.75|166.22|163.72|166.26|163.76|166.2|163.7|11
1623987250000|2021-06-18 03:34:10|166.21|163.71|166.22|163.72|166.22|163.72|166.2|163.7|16
1623987260000|2021-06-18 03:34:20|166.21|163.71|166.21|163.71|166.22|163.72|166.2|163.7|11
1623987270000|2021-06-18 03:34:30|166.22|163.72|166.22|163.72|166.22|163.72|166.21|163.71|3
1623987280000|2021-06-18 03:34:40|166.21|163.71|166.2|163.7|166.22|163.72|166.2|163.7|14
1623987290000|2021-06-18 03:34:50|166.21|163.71|166.2|163.7|166.21|163.71|166.2|163.7|6
1623987300000|2021-06-18 03:35:00|166.21|163.71|166.21|163.71|166.22|163.72|166.2|163.7|9
1623987310000|2021-06-18 03:35:10|166.2|163.7|166.32|163.82|166.33|163.83|166.2|163.7|13
1623987320000|2021-06-18 03:35:20|166.33|163.83|166.35|163.85|166.38|163.88|166.33|163.83|14
1623987330000|2021-06-18 03:35:30|166.34|163.84|166.31|163.81|166.34|163.84|166.3|163.8|13
1623987340000|2021-06-18 03:35:40|166.3|163.8|166.32|163.82|166.32|163.82|166.3|163.8|5
1623987350000|2021-06-18 03:35:50|166.33|163.83|166.35|163.85|166.35|163.85|166.33|163.83|6
1623987360000|2021-06-18 03:36:00|166.34|163.84|166.4|163.9|166.41|163.91|166.34|163.84|9
1623987370000|2021-06-18 03:36:10|166.41|163.91|166.38|163.88|166.41|163.91|166.38|163.88|8
1623987380000|2021-06-18 03:36:20|166.39|163.89|166.39|163.89|166.39|163.89|166.38|163.88|5
1623987390000|2021-06-18 03:36:30|166.38|163.88|166.37|163.87|166.39|163.89|166.37|163.87|4
1623987400000|2021-06-18 03:36:40|166.38|163.88|166.38|163.88|166.41|163.91|166.38|163.88|12
1623987410000|2021-06-18 03:36:50|166.39|163.89|166.38|163.88|166.39|163.89|166.38|163.88|6
1623987420000|2021-06-18 03:37:00|166.37|163.87|166.39|163.89|166.39|163.89|166.37|163.87|9
1623987430000|2021-06-18 03:37:10|166.38|163.88|166.38|163.88|166.4|163.9|166.38|163.88|8
1623987440000|2021-06-18 03:37:20|166.37|163.87|166.39|163.89|166.4|163.9|166.37|163.87|7
1623987450000|2021-06-18 03:37:30|166.4|163.9|166.39|163.89|166.4|163.9|166.37|163.87|7
1623987460000|2021-06-18 03:37:40|166.38|163.88|166.39|163.89|166.4|163.9|166.38|163.88|10
1623987470000|2021-06-18 03:37:50|166.38|163.88|166.39|163.89|166.39|163.89|166.38|163.88|8
1623987480000|2021-06-18 03:38:00|166.41|163.91|166.46|163.96|166.46|163.96|166.41|163.91|8
1623987490000|2021-06-18 03:38:10|166.45|163.95|166.44|163.94|166.46|163.96|166.44|163.94|7
1623987500000|2021-06-18 03:38:20|166.45|163.95|166.45|163.95|166.45|163.95|166.45|163.95|1
1623987510000|2021-06-18 03:38:30|166.46|163.96|166.46|163.96|166.46|163.96|166.44|163.94|7
1623987520000|2021-06-18 03:38:40|166.45|163.95|166.49|163.99|166.5|164|166.42|163.92|12
1623987530000|2021-06-18 03:38:50|166.5|164|166.49|163.99|166.5|164|166.49|163.99|4
1623987540000|2021-06-18 03:39:00|166.5|164|166.48|163.98|166.5|164|166.48|163.98|5
1623987550000|2021-06-18 03:39:10|166.49|163.99|166.49|163.99|166.49|163.99|166.47|163.97|6
1623987560000|2021-06-18 03:39:20|166.48|163.98|166.48|163.98|166.53|164.03|166.48|163.98|10
1623987570000|2021-06-18 03:39:30|166.49|163.99|166.48|163.98|166.49|163.99|166.48|163.98|4
1623987580000|2021-06-18 03:39:40|166.47|163.97|166.48|163.98|166.49|163.99|166.47|163.97|6
1623987590000|2021-06-18 03:39:50|166.49|163.99|166.48|163.98|166.49|163.99|166.47|163.97|4
1623987600000|2021-06-18 03:40:00|166.49|163.99|166.49|163.99|166.49|163.99|166.48|163.98|5
1623987610000|2021-06-18 03:40:10|166.48|163.98|166.51|164.01|166.52|164.02|166.48|163.98|7
1623987630000|2021-06-18 03:40:30|166.5|164|166.47|163.97|166.5|164|166.46|163.96|9
1623987640000|2021-06-18 03:40:40|166.49|163.99|166.51|164.01|166.52|164.02|166.46|163.96|15
1623987650000|2021-06-18 03:40:50|166.52|164.02|166.52|164.02|166.53|164.03|166.51|164.01|9
1623987660000|2021-06-18 03:41:00|166.51|164.01|166.52|164.02|166.53|164.03|166.51|164.01|10
1623987670000|2021-06-18 03:41:10|166.5|164|166.47|163.97|166.5|164|166.45|163.95|13
1623987680000|2021-06-18 03:41:20|166.48|163.98|166.51|164.01|166.55|164.05|166.47|163.97|15
1623987690000|2021-06-18 03:41:30|166.5|164|166.51|164.01|166.51|164.01|166.5|164|2
1623987700000|2021-06-18 03:41:40|166.52|164.02|166.51|164.01|166.52|164.02|166.49|163.99|8
1623987710000|2021-06-18 03:41:50|166.53|164.03|166.5|164|166.53|164.03|166.5|164|7
1623987720000|2021-06-18 03:42:00|166.51|164.01|166.47|163.97|166.51|164.01|166.47|163.97|10
1623987730000|2021-06-18 03:42:10|166.48|163.98|166.48|163.98|166.48|163.98|166.47|163.97|3
1623987740000|2021-06-18 03:42:20|166.47|163.97|166.47|163.97|166.47|163.97|166.47|163.97|1
1623987750000|2021-06-18 03:42:30|166.49|163.99|166.49|163.99|166.49|163.99|166.49|163.99|1
1623987760000|2021-06-18 03:42:40|166.51|164.01|166.59|164.09|166.59|164.09|166.5|164|11
1623987770000|2021-06-18 03:42:50|166.6|164.1|166.6|164.1|166.61|164.11|166.6|164.1|5
1623987780000|2021-06-18 03:43:00|166.61|164.11|166.58|164.08|166.61|164.11|166.58|164.08|4
1623987790000|2021-06-18 03:43:10|166.59|164.09|166.59|164.09|166.59|164.09|166.58|164.08|5
1623987800000|2021-06-18 03:43:20|166.58|164.08|166.59|164.09|166.59|164.09|166.58|164.08|4
1623987810000|2021-06-18 03:43:30|166.6|164.1|166.6|164.1|166.63|164.13|166.6|164.1|8
1623987820000|2021-06-18 03:43:40|166.61|164.11|166.61|164.11|166.61|164.11|166.6|164.1|9
1623987830000|2021-06-18 03:43:50|166.62|164.12|166.64|164.14|166.64|164.14|166.62|164.12|6
1623987840000|2021-06-18 03:44:00|166.65|164.15|166.69|164.19|166.69|164.19|166.64|164.14|9
1623987850000|2021-06-18 03:44:10|166.7|164.2|166.81|164.31|166.81|164.31|166.7|164.2|11
1623987860000|2021-06-18 03:44:20|166.82|164.32|166.8|164.3|166.84|164.34|166.8|164.3|10
1623987870000|2021-06-18 03:44:30|166.79|164.29|166.78|164.28|166.8|164.3|166.78|164.28|6
1623987880000|2021-06-18 03:44:40|166.79|164.29|166.78|164.28|166.79|164.29|166.77|164.27|8
1623987890000|2021-06-18 03:44:50|166.79|164.29|166.75|164.25|166.79|164.29|166.75|164.25|4
1623987900000|2021-06-18 03:45:00|166.76|164.26|166.81|164.31|166.81|164.31|166.76|164.26|10
1623987910000|2021-06-18 03:45:10|166.82|164.32|166.83|164.33|166.83|164.33|166.82|164.32|8
1623987920000|2021-06-18 03:45:20|166.84|164.34|166.83|164.33|166.85|164.35|166.83|164.33|6
1623987930000|2021-06-18 03:45:30|166.84|164.34|166.84|164.34|166.85|164.35|166.84|164.34|3
1623987940000|2021-06-18 03:45:40|166.81|164.31|166.85|164.35|166.87|164.37|166.81|164.31|17
1623987950000|2021-06-18 03:45:50|166.87|164.37|166.89|164.39|166.89|164.39|166.84|164.34|9
1623987960000|2021-06-18 03:46:00|166.91|164.41|166.84|164.34|166.91|164.41|166.84|164.34|10
1623987970000|2021-06-18 03:46:10|166.88|164.38|166.86|164.36|166.88|164.38|166.86|164.36|2
1623987980000|2021-06-18 03:46:20|166.88|164.38|166.87|164.37|166.91|164.41|166.85|164.35|10
1623987990000|2021-06-18 03:46:30|166.88|164.38|166.89|164.39|166.91|164.41|166.88|164.38|9
1623988000000|2021-06-18 03:46:40|166.91|164.41|166.9|164.4|166.91|164.41|166.89|164.39|6
1623988010000|2021-06-18 03:46:50|166.89|164.39|166.86|164.36|166.91|164.41|166.85|164.35|11
1623988020000|2021-06-18 03:47:00|166.88|164.38|166.89|164.39|166.9|164.4|166.88|164.38|3
1623988030000|2021-06-18 03:47:10|166.91|164.41|166.97|164.47|166.97|164.47|166.91|164.41|8
1623988040000|2021-06-18 03:47:20|166.98|164.48|166.94|164.44|166.98|164.48|166.94|164.44|5
1623988050000|2021-06-18 03:47:30|166.93|164.43|166.91|164.41|166.94|164.44|166.91|164.41|4
1623988060000|2021-06-18 03:47:40|166.94|164.44|166.9|164.4|166.94|164.44|166.9|164.4|8
1623988070000|2021-06-18 03:47:50|166.89|164.39|166.97|164.47|166.97|164.47|166.89|164.39|9
1623988080000|2021-06-18 03:48:00|166.98|164.48|166.95|164.45|166.98|164.48|166.95|164.45|6
1623988090000|2021-06-18 03:48:10|166.93|164.43|166.89|164.39|166.95|164.45|166.89|164.39|9
1623988100000|2021-06-18 03:48:20|166.9|164.4|166.89|164.39|166.9|164.4|166.89|164.39|4
1623988110000|2021-06-18 03:48:30|166.95|164.45|166.99|164.49|166.99|164.49|166.94|164.44|5
1623988120000|2021-06-18 03:48:40|167|164.5|166.99|164.49|167|164.5|166.97|164.47|8
1623988130000|2021-06-18 03:48:50|166.98|164.48|166.99|164.49|167|164.5|166.98|164.48|7
1623988140000|2021-06-18 03:49:00|167.01|164.51|167.11|164.61|167.14|164.64|166.99|164.49|15
1623988150000|2021-06-18 03:49:10|167.1|164.6|166.93|164.43|167.1|164.6|166.93|164.43|10
1623988160000|2021-06-18 03:49:20|166.94|164.44|166.92|164.42|166.94|164.44|166.92|164.42|5
1623988170000|2021-06-18 03:49:30|166.9|164.4|166.9|164.4|166.91|164.41|166.87|164.37|14
1623988180000|2021-06-18 03:49:40|166.89|164.39|166.84|164.34|166.91|164.41|166.84|164.34|17
1623988190000|2021-06-18 03:49:50|166.83|164.33|166.76|164.26|166.89|164.39|166.75|164.25|18
1623988200000|2021-06-18 03:50:00|166.75|164.25|166.64|164.14|166.75|164.25|166.63|164.13|17
1623988210000|2021-06-18 03:50:10|166.65|164.15|166.64|164.14|166.68|164.18|166.63|164.13|16
1623988220000|2021-06-18 03:50:20|166.63|164.13|166.64|164.14|166.64|164.14|166.61|164.11|10
1623988230000|2021-06-18 03:50:30|166.65|164.15|166.71|164.21|166.74|164.24|166.64|164.14|15
1623988240000|2021-06-18 03:50:40|166.72|164.22|166.66|164.16|166.73|164.23|166.66|164.16|13
1623988250000|2021-06-18 03:50:50|166.64|164.14|166.65|164.15|166.65|164.15|166.63|164.13|12
1623988260000|2021-06-18 03:51:00|166.67|164.17|166.7|164.2|166.71|164.21|166.67|164.17|4
1623988270000|2021-06-18 03:51:10|166.71|164.21|166.73|164.23|166.75|164.25|166.7|164.2|6
1623988280000|2021-06-18 03:51:20|166.74|164.24|166.72|164.22|166.75|164.25|166.7|164.2|13
1623988290000|2021-06-18 03:51:30|166.71|164.21|166.67|164.17|166.71|164.21|166.65|164.15|16
1623988300000|2021-06-18 03:51:40|166.68|164.18|166.65|164.15|166.68|164.18|166.63|164.13|16
1623988310000|2021-06-18 03:51:50|166.63|164.13|166.63|164.13|166.64|164.14|166.62|164.12|9
1623988320000|2021-06-18 03:52:00|166.64|164.14|166.56|164.06|166.64|164.14|166.56|164.06|12
1623988330000|2021-06-18 03:52:10|166.57|164.07|166.6|164.1|166.6|164.1|166.57|164.07|15
1623988340000|2021-06-18 03:52:20|166.59|164.09|166.66|164.16|166.66|164.16|166.59|164.09|9
1623988350000|2021-06-18 03:52:30|166.67|164.17|166.64|164.14|166.67|164.17|166.63|164.13|17
1623988360000|2021-06-18 03:52:40|166.63|164.13|166.68|164.18|166.68|164.18|166.63|164.13|7
1623988370000|2021-06-18 03:52:50|166.69|164.19|166.66|164.16|166.7|164.2|166.66|164.16|10
1623988380000|2021-06-18 03:53:00|166.64|164.14|166.64|164.14|166.64|164.14|166.62|164.12|6
1623988390000|2021-06-18 03:53:10|166.65|164.15|166.63|164.13|166.66|164.16|166.63|164.13|11
1623988400000|2021-06-18 03:53:20|166.64|164.14|166.64|164.14|166.65|164.15|166.63|164.13|9
1623988410000|2021-06-18 03:53:30|166.63|164.13|166.62|164.12|166.63|164.13|166.61|164.11|6
1623988420000|2021-06-18 03:53:40|166.61|164.11|166.61|164.11|166.61|164.11|166.6|164.1|5
1623988430000|2021-06-18 03:53:50|166.6|164.1|166.56|164.06|166.62|164.12|166.53|164.03|13
1623988440000|2021-06-18 03:54:00|166.55|164.05|166.59|164.09|166.59|164.09|166.54|164.04|6
1623988450000|2021-06-18 03:54:10|166.61|164.11|166.65|164.15|166.65|164.15|166.61|164.11|7
1623988460000|2021-06-18 03:54:20|166.66|164.16|166.66|164.16|166.68|164.18|166.66|164.16|6
1623988470000|2021-06-18 03:54:30|166.67|164.17|166.69|164.19|166.7|164.2|166.67|164.17|10
1623988480000|2021-06-18 03:54:40|166.7|164.2|166.64|164.14|166.7|164.2|166.63|164.13|13
1623988500000|2021-06-18 03:55:00|166.65|164.15|166.61|164.11|166.66|164.16|166.61|164.11|8
1623988510000|2021-06-18 03:55:10|166.62|164.12|166.61|164.11|166.63|164.13|166.59|164.09|15
1623988520000|2021-06-18 03:55:20|166.59|164.09|166.61|164.11|166.61|164.11|166.59|164.09|12
1623988530000|2021-06-18 03:55:30|166.6|164.1|166.63|164.13|166.63|164.13|166.59|164.09|9
1623988540000|2021-06-18 03:55:40|166.62|164.12|166.62|164.12|166.63|164.13|166.58|164.08|10
1623988550000|2021-06-18 03:55:50|166.61|164.11|166.63|164.13|166.63|164.13|166.61|164.11|6
1623988560000|2021-06-18 03:56:00|166.62|164.12|166.62|164.12|166.62|164.12|166.62|164.12|1
1623988570000|2021-06-18 03:56:10|166.6|164.1|166.58|164.08|166.61|164.11|166.58|164.08|3
1623988580000|2021-06-18 03:56:20|166.61|164.11|166.61|164.11|166.61|164.11|166.61|164.11|1
1623988590000|2021-06-18 03:56:30|166.6|164.1|166.6|164.1|166.61|164.11|166.57|164.07|8
1623988600000|2021-06-18 03:56:40|166.58|164.08|166.6|164.1|166.6|164.1|166.58|164.08|3
1623988610000|2021-06-18 03:56:50|166.59|164.09|166.49|163.99|166.59|164.09|166.48|163.98|10
1623988620000|2021-06-18 03:57:00|166.5|164|166.5|164|166.5|164|166.48|163.98|5
1623988630000|2021-06-18 03:57:10|166.49|163.99|166.5|164|166.51|164.01|166.48|163.98|5
1623988640000|2021-06-18 03:57:20|166.51|164.01|166.49|163.99|166.51|164.01|166.49|163.99|2
1623988650000|2021-06-18 03:57:30|166.5|164|166.49|163.99|166.51|164.01|166.49|163.99|6
1623988660000|2021-06-18 03:57:40|166.5|164|166.49|163.99|166.5|164|166.49|163.99|6
1623988670000|2021-06-18 03:57:50|166.5|164|166.49|163.99|166.5|164|166.48|163.98|6
1623988680000|2021-06-18 03:58:00|166.48|163.98|166.48|163.98|166.48|163.98|166.47|163.97|7
1623988690000|2021-06-18 03:58:10|166.47|163.97|166.51|164.01|166.52|164.02|166.46|163.96|13
1623988700000|2021-06-18 03:58:20|166.53|164.03|166.51|164.01|166.53|164.03|166.51|164.01|5
1623988720000|2021-06-18 03:58:40|166.49|163.99|166.49|163.99|166.49|163.99|166.47|163.97|11
1623988730000|2021-06-18 03:58:50|166.5|164|166.5|164|166.5|164|166.49|163.99|3
1623988740000|2021-06-18 03:59:00|166.51|164.01|166.47|163.97|166.55|164.05|166.47|163.97|10
1623988750000|2021-06-18 03:59:10|166.46|163.96|166.46|163.96|166.46|163.96|166.45|163.95|3
1623988760000|2021-06-18 03:59:20|166.45|163.95|166.45|163.95|166.45|163.95|166.44|163.94|3
1623988770000|2021-06-18 03:59:30|166.44|163.94|166.49|163.99|166.5|164|166.44|163.94|9
1623988780000|2021-06-18 03:59:40|166.5|164|166.51|164.01|166.51|164.01|166.49|163.99|6
1623988790000|2021-06-18 03:59:50|166.5|164|166.51|164.01|166.53|164.03|166.5|164|9
1623988800000|2021-06-18 04:00:00|166.52|164.02|166.56|164.06|166.56|164.06|166.5|164|12
1623988810000|2021-06-18 04:00:10|166.57|164.07|166.58|164.08|166.58|164.08|166.56|164.06|6
1623988820000|2021-06-18 04:00:20|166.57|164.07|166.74|164.24|166.74|164.24|166.57|164.07|16
1623988830000|2021-06-18 04:00:30|166.73|164.23|166.71|164.21|166.73|164.23|166.69|164.19|6
1623988840000|2021-06-18 04:00:40|166.7|164.2|166.73|164.23|166.73|164.23|166.69|164.19|5
1623988850000|2021-06-18 04:00:50|166.74|164.24|166.71|164.21|166.75|164.25|166.71|164.21|12
1623988860000|2021-06-18 04:01:00|166.72|164.22|166.75|164.25|166.77|164.27|166.71|164.21|10
1623988870000|2021-06-18 04:01:10|166.73|164.23|166.74|164.24|166.77|164.27|166.73|164.23|9
1623988880000|2021-06-18 04:01:20|166.75|164.25|166.88|164.38|166.88|164.38|166.74|164.24|10
1623988890000|2021-06-18 04:01:30|166.87|164.37|166.87|164.37|166.88|164.38|166.86|164.36|9
1623988900000|2021-06-18 04:01:40|166.88|164.38|166.89|164.39|166.9|164.4|166.87|164.37|14
1623988910000|2021-06-18 04:01:50|166.9|164.4|166.94|164.44|166.94|164.44|166.89|164.39|10
1623988920000|2021-06-18 04:02:00|166.95|164.45|166.94|164.44|167.01|164.51|166.94|164.44|7
1623988930000|2021-06-18 04:02:10|166.93|164.43|166.93|164.43|166.93|164.43|166.93|164.43|1
1623988940000|2021-06-18 04:02:20|166.91|164.41|166.94|164.44|166.95|164.45|166.91|164.41|9
1623988950000|2021-06-18 04:02:30|166.95|164.45|166.94|164.44|166.95|164.45|166.94|164.44|4
1623988960000|2021-06-18 04:02:40|166.95|164.45|166.83|164.33|166.95|164.45|166.82|164.32|9
1623988970000|2021-06-18 04:02:50|166.82|164.32|166.84|164.34|166.84|164.34|166.82|164.32|7
1623988980000|2021-06-18 04:03:00|166.85|164.35|166.93|164.43|166.94|164.44|166.85|164.35|7
1623988990000|2021-06-18 04:03:10|166.92|164.42|166.91|164.41|166.93|164.43|166.89|164.39|10
1623989000000|2021-06-18 04:03:20|166.9|164.4|166.85|164.35|166.9|164.4|166.85|164.35|10
1623989010000|2021-06-18 04:03:30|166.86|164.36|166.84|164.34|166.86|164.36|166.83|164.33|8
1623989020000|2021-06-18 04:03:40|166.83|164.33|166.87|164.37|166.88|164.38|166.83|164.33|6
1623989030000|2021-06-18 04:03:50|166.86|164.36|166.86|164.36|166.87|164.37|166.85|164.35|7
1623989040000|2021-06-18 04:04:00|166.84|164.34|166.89|164.39|166.89|164.39|166.84|164.34|6
1623989050000|2021-06-18 04:04:10|166.9|164.4|166.92|164.42|166.92|164.42|166.89|164.39|3
1623989060000|2021-06-18 04:04:20|166.9|164.4|166.91|164.41|166.91|164.41|166.88|164.38|13
1623989070000|2021-06-18 04:04:30|166.9|164.4|166.93|164.43|166.94|164.44|166.9|164.4|8
1623989080000|2021-06-18 04:04:40|166.94|164.44|166.94|164.44|166.94|164.44|166.93|164.43|3
1623989090000|2021-06-18 04:04:50|166.95|164.45|166.94|164.44|166.96|164.46|166.94|164.44|7
1623989100000|2021-06-18 04:05:00|166.95|164.45|166.77|164.27|166.95|164.45|166.77|164.27|18
1623989110000|2021-06-18 04:05:10|166.78|164.28|166.78|164.28|166.79|164.29|166.76|164.26|12
1623989120000|2021-06-18 04:05:20|166.77|164.27|166.73|164.23|166.79|164.29|166.72|164.22|14
1623989130000|2021-06-18 04:05:30|166.74|164.24|166.74|164.24|166.74|164.24|166.73|164.23|11
1623989140000|2021-06-18 04:05:40|166.73|164.23|166.8|164.3|166.8|164.3|166.73|164.23|13
1623989150000|2021-06-18 04:05:50|166.79|164.29|166.77|164.27|166.79|164.29|166.77|164.27|9
1623989160000|2021-06-18 04:06:00|166.78|164.28|166.83|164.33|166.85|164.35|166.78|164.28|11
1623989170000|2021-06-18 04:06:10|166.84|164.34|166.83|164.33|166.86|164.36|166.83|164.33|13
1623989180000|2021-06-18 04:06:20|166.84|164.34|166.8|164.3|166.84|164.34|166.79|164.29|9
1623989190000|2021-06-18 04:06:30|166.79|164.29|166.67|164.17|166.79|164.29|166.67|164.17|16
1623989200000|2021-06-18 04:06:40|166.66|164.16|166.64|164.14|166.66|164.16|166.64|164.14|14
1623989210000|2021-06-18 04:06:50|166.65|164.15|166.71|164.21|166.71|164.21|166.65|164.15|7
1623989220000|2021-06-18 04:07:00|166.72|164.22|166.52|164.02|166.72|164.22|166.52|164.02|19
1623989230000|2021-06-18 04:07:10|166.51|164.01|166.54|164.04|166.54|164.04|166.51|164.01|3
1623989240000|2021-06-18 04:07:20|166.55|164.05|166.58|164.08|166.58|164.08|166.55|164.05|4
1623989250000|2021-06-18 04:07:30|166.59|164.09|166.57|164.07|166.59|164.09|166.57|164.07|7
1623989260000|2021-06-18 04:07:40|166.56|164.06|166.52|164.02|166.56|164.06|166.52|164.02|5
1623989270000|2021-06-18 04:07:50|166.5|164|166.52|164.02|166.52|164.02|166.5|164|4
1623989280000|2021-06-18 04:08:00|166.53|164.03|166.53|164.03|166.53|164.03|166.52|164.02|5
1623989290000|2021-06-18 04:08:10|166.52|164.02|166.52|164.02|166.53|164.03|166.49|163.99|13
1623989300000|2021-06-18 04:08:20|166.51|164.01|166.51|164.01|166.52|164.02|166.51|164.01|3
1623989310000|2021-06-18 04:08:30|166.52|164.02|166.51|164.01|166.52|164.02|166.5|164|7
1623989320000|2021-06-18 04:08:40|166.52|164.02|166.49|163.99|166.52|164.02|166.49|163.99|7
1623989330000|2021-06-18 04:08:50|166.48|163.98|166.45|163.95|166.48|163.98|166.45|163.95|8
1623989340000|2021-06-18 04:09:00|166.47|163.97|166.5|164|166.53|164.03|166.47|163.97|12
1623989350000|2021-06-18 04:09:10|166.49|163.99|166.48|163.98|166.49|163.99|166.46|163.96|8
1623989360000|2021-06-18 04:09:20|166.47|163.97|166.47|163.97|166.47|163.97|166.46|163.96|3
1623989370000|2021-06-18 04:09:30|166.48|163.98|166.48|163.98|166.49|163.99|166.47|163.97|4
1623989380000|2021-06-18 04:09:40|166.49|163.99|166.47|163.97|166.49|163.99|166.46|163.96|5
1623989390000|2021-06-18 04:09:50|166.48|163.98|166.52|164.02|166.52|164.02|166.48|163.98|2
1623989400000|2021-06-18 04:10:00|166.53|164.03|166.47|163.97|166.55|164.05|166.47|163.97|10
1623989410000|2021-06-18 04:10:10|166.48|163.98|166.5|164|166.5|164|166.48|163.98|5
1623989420000|2021-06-18 04:10:20|166.49|163.99|166.5|164|166.5|164|166.49|163.99|4
1623989440000|2021-06-18 04:10:40|166.51|164.01|166.53|164.03|166.54|164.04|166.51|164.01|4
1623989450000|2021-06-18 04:10:50|166.54|164.04|166.61|164.11|166.63|164.13|166.53|164.03|10
1623989460000|2021-06-18 04:11:00|166.62|164.12|166.61|164.11|166.62|164.12|166.61|164.11|4
1623989470000|2021-06-18 04:11:10|166.62|164.12|166.58|164.08|166.63|164.13|166.58|164.08|11
1623989480000|2021-06-18 04:11:20|166.57|164.07|166.55|164.05|166.57|164.07|166.54|164.04|7
1623989490000|2021-06-18 04:11:30|166.53|164.03|166.49|163.99|166.55|164.05|166.48|163.98|13
1623989500000|2021-06-18 04:11:40|166.48|163.98|166.45|163.95|166.48|163.98|166.45|163.95|13
1623989510000|2021-06-18 04:11:50|166.46|163.96|166.45|163.95|166.46|163.96|166.45|163.95|6
1623989520000|2021-06-18 04:12:00|166.44|163.94|166.42|163.92|166.45|163.95|166.4|163.9|11
1623989530000|2021-06-18 04:12:10|166.41|163.91|166.41|163.91|166.41|163.91|166.38|163.88|13
1623989540000|2021-06-18 04:12:20|166.4|163.9|166.42|163.92|166.42|163.92|166.4|163.9|9
1623989550000|2021-06-18 04:12:30|166.41|163.91|166.4|163.9|166.41|163.91|166.39|163.89|10
1623989560000|2021-06-18 04:12:40|166.41|163.91|166.41|163.91|166.41|163.91|166.39|163.89|11
1623989570000|2021-06-18 04:12:50|166.39|163.89|166.42|163.92|166.45|163.95|166.39|163.89|13
1623989580000|2021-06-18 04:13:00|166.41|163.91|166.5|164|166.52|164.02|166.41|163.91|13
1623989590000|2021-06-18 04:13:10|166.52|164.02|166.51|164.01|166.53|164.03|166.5|164|12
1623989600000|2021-06-18 04:13:20|166.5|164|166.53|164.03|166.53|164.03|166.5|164|7
1623989610000|2021-06-18 04:13:30|166.54|164.04|166.56|164.06|166.57|164.07|166.54|164.04|5
1623989620000|2021-06-18 04:13:40|166.54|164.04|166.52|164.02|166.54|164.04|166.51|164.01|7
1623989630000|2021-06-18 04:13:50|166.51|164.01|166.53|164.03|166.54|164.04|166.51|164.01|9
1623989640000|2021-06-18 04:14:00|166.51|164.01|166.5|164|166.51|164.01|166.49|163.99|5
1623989650000|2021-06-18 04:14:10|166.51|164.01|166.53|164.03|166.53|164.03|166.51|164.01|3
1623989660000|2021-06-18 04:14:20|166.54|164.04|166.53|164.03|166.55|164.05|166.53|164.03|5
1623989670000|2021-06-18 04:14:30|166.52|164.02|166.52|164.02|166.55|164.05|166.51|164.01|6
1623989680000|2021-06-18 04:14:40|166.53|164.03|166.52|164.02|166.53|164.03|166.52|164.02|2
1623989690000|2021-06-18 04:14:50|166.51|164.01|166.52|164.02|166.53|164.03|166.51|164.01|7
1623989700000|2021-06-18 04:15:00|166.51|164.01|166.57|164.07|166.57|164.07|166.5|164|12
1623989710000|2021-06-18 04:15:10|166.58|164.08|166.57|164.07|166.58|164.08|166.56|164.06|4
1623989720000|2021-06-18 04:15:20|166.56|164.06|166.57|164.07|166.57|164.07|166.56|164.06|2
1623989730000|2021-06-18 04:15:30|166.58|164.08|166.59|164.09|166.6|164.1|166.58|164.08|6
1623989740000|2021-06-18 04:15:40|166.58|164.08|166.6|164.1|166.6|164.1|166.58|164.08|5
1623989750000|2021-06-18 04:15:50|166.59|164.09|166.58|164.08|166.6|164.1|166.58|164.08|5
1623989760000|2021-06-18 04:16:00|166.59|164.09|166.63|164.13|166.66|164.16|166.57|164.07|16
1623989770000|2021-06-18 04:16:10|166.62|164.12|166.5|164|166.63|164.13|166.5|164|17
1623989780000|2021-06-18 04:16:20|166.51|164.01|166.51|164.01|166.52|164.02|166.5|164|7
1623989790000|2021-06-18 04:16:30|166.52|164.02|166.51|164.01|166.52|164.02|166.5|164|4
1623989800000|2021-06-18 04:16:40|166.5|164|166.47|163.97|166.51|164.01|166.47|163.97|8
1623989810000|2021-06-18 04:16:50|166.46|163.96|166.46|163.96|166.46|163.96|166.45|163.95|11
1623989820000|2021-06-18 04:17:00|166.47|163.97|166.47|163.97|166.48|163.98|166.47|163.97|9
1623989830000|2021-06-18 04:17:10|166.48|163.98|166.49|163.99|166.49|163.99|166.48|163.98|4
1623989840000|2021-06-18 04:17:20|166.5|164|166.49|163.99|166.5|164|166.49|163.99|4
1623989850000|2021-06-18 04:17:30|166.5|164|166.48|163.98|166.5|164|166.48|163.98|5
1623989870000|2021-06-18 04:17:50|166.47|163.97|166.47|163.97|166.47|163.97|166.46|163.96|3
1623989880000|2021-06-18 04:18:00|166.48|163.98|166.47|163.97|166.48|163.98|166.46|163.96|8
1623989890000|2021-06-18 04:18:10|166.48|163.98|166.48|163.98|166.48|163.98|166.47|163.97|5
1623989900000|2021-06-18 04:18:20|166.47|163.97|166.47|163.97|166.48|163.98|166.47|163.97|3
1623989910000|2021-06-18 04:18:30|166.48|163.98|166.47|163.97|166.48|163.98|166.47|163.97|4
1623989920000|2021-06-18 04:18:40|166.46|163.96|166.46|163.96|166.47|163.97|166.46|163.96|5
1623989930000|2021-06-18 04:18:50|166.47|163.97|166.46|163.96|166.47|163.97|166.46|163.96|4
1623989940000|2021-06-18 04:19:00|166.47|163.97|166.59|164.09|166.59|164.09|166.46|163.96|11
1623989950000|2021-06-18 04:19:10|166.58|164.08|166.62|164.12|166.62|164.12|166.57|164.07|16
1623989960000|2021-06-18 04:19:20|166.63|164.13|166.68|164.18|166.69|164.19|166.63|164.13|12
1623989970000|2021-06-18 04:19:30|166.67|164.17|166.69|164.19|166.69|164.19|166.66|164.16|12
1623989980000|2021-06-18 04:19:40|166.68|164.18|166.69|164.19|166.69|164.19|166.66|164.16|11
1623989990000|2021-06-18 04:19:50|166.68|164.18|166.67|164.17|166.69|164.19|166.67|164.17|14
1623990000000|2021-06-18 04:20:00|166.68|164.18|166.66|164.16|166.68|164.18|166.64|164.14|6
1623990010000|2021-06-18 04:20:10|166.65|164.15|166.6|164.1|166.65|164.15|166.59|164.09|7
1623990020000|2021-06-18 04:20:20|166.61|164.11|166.68|164.18|166.68|164.18|166.61|164.11|8
1623990030000|2021-06-18 04:20:30|166.69|164.19|166.67|164.17|166.69|164.19|166.66|164.16|4
1623990040000|2021-06-18 04:20:40|166.68|164.18|166.66|164.16|166.68|164.18|166.65|164.15|7
1623990050000|2021-06-18 04:20:50|166.67|164.17|166.67|164.17|166.7|164.2|166.66|164.16|14
1623990060000|2021-06-18 04:21:00|166.68|164.18|166.68|164.18|166.69|164.19|166.68|164.18|7
1623990070000|2021-06-18 04:21:10|166.67|164.17|166.68|164.18|166.69|164.19|166.67|164.17|6
1623990090000|2021-06-18 04:21:30|166.69|164.19|166.68|164.18|166.69|164.19|166.67|164.17|6
1623990100000|2021-06-18 04:21:40|166.69|164.19|166.7|164.2|166.72|164.22|166.68|164.18|13
1623990110000|2021-06-18 04:21:50|166.71|164.21|166.72|164.22|166.74|164.24|166.71|164.21|10
1623990120000|2021-06-18 04:22:00|166.71|164.21|166.72|164.22|166.73|164.23|166.7|164.2|9
1623990130000|2021-06-18 04:22:10|166.73|164.23|166.7|164.2|166.73|164.23|166.7|164.2|6
1623990140000|2021-06-18 04:22:20|166.72|164.22|166.7|164.2|166.72|164.22|166.69|164.19|10
1623990150000|2021-06-18 04:22:30|166.71|164.21|166.72|164.22|166.72|164.22|166.71|164.21|2
1623990160000|2021-06-18 04:22:40|166.71|164.21|166.71|164.21|166.71|164.21|166.71|164.21|1
1623990170000|2021-06-18 04:22:50|166.72|164.22|166.72|164.22|166.72|164.22|166.71|164.21|3
1623990180000|2021-06-18 04:23:00|166.73|164.23|166.76|164.26|166.76|164.26|166.73|164.23|6
1623990190000|2021-06-18 04:23:10|166.77|164.27|166.77|164.27|166.78|164.28|166.77|164.27|3
1623990200000|2021-06-18 04:23:20|166.78|164.28|166.78|164.28|166.79|164.29|166.77|164.27|7
1623990210000|2021-06-18 04:23:30|166.79|164.29|166.78|164.28|166.79|164.29|166.78|164.28|2
1623990220000|2021-06-18 04:23:40|166.83|164.33|166.86|164.36|166.93|164.43|166.83|164.33|16
1623990230000|2021-06-18 04:23:50|166.85|164.35|166.83|164.33|166.86|164.36|166.83|164.33|13
1623990240000|2021-06-18 04:24:00|166.84|164.34|166.91|164.41|166.91|164.41|166.84|164.34|7
1623990250000|2021-06-18 04:24:10|166.9|164.4|166.85|164.35|166.9|164.4|166.85|164.35|12
1623990260000|2021-06-18 04:24:20|166.84|164.34|166.8|164.3|166.85|164.35|166.8|164.3|10
1623990270000|2021-06-18 04:24:30|166.79|164.29|166.79|164.29|166.8|164.3|166.79|164.29|11
1623990280000|2021-06-18 04:24:40|166.8|164.3|166.74|164.24|166.8|164.3|166.73|164.23|12
1623990290000|2021-06-18 04:24:50|166.73|164.23|166.74|164.24|166.75|164.25|166.73|164.23|8
1623990300000|2021-06-18 04:25:00|166.73|164.23|166.8|164.3|166.81|164.31|166.72|164.22|12
1623990310000|2021-06-18 04:25:10|166.81|164.31|166.83|164.33|166.84|164.34|166.81|164.31|9
1623990320000|2021-06-18 04:25:20|166.84|164.34|166.83|164.33|166.85|164.35|166.82|164.32|10
1623990330000|2021-06-18 04:25:30|166.82|164.32|166.84|164.34|166.84|164.34|166.8|164.3|10
1623990340000|2021-06-18 04:25:40|166.86|164.36|166.87|164.37|166.87|164.37|166.85|164.35|9
1623990350000|2021-06-18 04:25:50|166.86|164.36|166.87|164.37|166.87|164.37|166.86|164.36|2
1623990360000|2021-06-18 04:26:00|166.86|164.36|166.81|164.31|166.86|164.36|166.8|164.3|9
1623990370000|2021-06-18 04:26:10|166.8|164.3|166.87|164.37|166.87|164.37|166.8|164.3|12
1623990380000|2021-06-18 04:26:20|166.86|164.36|166.97|164.47|166.97|164.47|166.86|164.36|12
1623990390000|2021-06-18 04:26:30|166.99|164.49|166.93|164.43|167|164.5|166.91|164.41|7
1623990400000|2021-06-18 04:26:40|166.94|164.44|166.92|164.42|166.96|164.46|166.92|164.42|6
1623990410000|2021-06-18 04:26:50|166.91|164.41|166.99|164.49|166.99|164.49|166.91|164.41|14
1623990420000|2021-06-18 04:27:00|167|164.5|166.98|164.48|167|164.5|166.98|164.48|5
1623990430000|2021-06-18 04:27:10|166.99|164.49|167.05|164.55|167.05|164.55|166.98|164.48|5
1623990440000|2021-06-18 04:27:20|167.04|164.54|167.05|164.55|167.05|164.55|167.04|164.54|2
1623990450000|2021-06-18 04:27:30|167.04|164.54|167.04|164.54|167.05|164.55|167.04|164.54|11
1623990460000|2021-06-18 04:27:40|167.05|164.55|167.11|164.61|167.11|164.61|167.05|164.55|7
1623990470000|2021-06-18 04:27:50|167.1|164.6|167.12|164.62|167.12|164.62|167.1|164.6|7
1623990480000|2021-06-18 04:28:00|167.11|164.61|167.15|164.65|167.15|164.65|167.1|164.6|7
1623990500000|2021-06-18 04:28:20|167.19|164.69|167.33|164.83|167.36|164.86|167.19|164.69|7
1623990510000|2021-06-18 04:28:30|167.34|164.84|167.41|164.91|167.41|164.91|167.34|164.84|5
1623990520000|2021-06-18 04:28:40|167.39|164.89|167.45|164.95|167.45|164.95|167.39|164.89|9
1623990530000|2021-06-18 04:28:50|167.44|164.94|167.39|164.89|167.44|164.94|167.39|164.89|10
1623990540000|2021-06-18 04:29:00|167.4|164.9|167.3|164.8|167.4|164.9|167.29|164.79|13
1623990550000|2021-06-18 04:29:10|167.31|164.81|167.26|164.76|167.31|164.81|167.25|164.75|10
1623990560000|2021-06-18 04:29:20|167.27|164.77|167.19|164.69|167.28|164.78|167.19|164.69|12
1623990570000|2021-06-18 04:29:30|167.21|164.71|167.23|164.73|167.23|164.73|167.21|164.71|11
1623990580000|2021-06-18 04:29:40|167.25|164.75|167.18|164.68|167.25|164.75|167.17|164.67|12
1623990590000|2021-06-18 04:29:50|167.17|164.67|167.13|164.63|167.18|164.68|167.11|164.61|8
1623990600000|2021-06-18 04:30:00|167.12|164.62|167.06|164.56|167.13|164.63|167.06|164.56|10
1623990610000|2021-06-18 04:30:10|167.07|164.57|167.08|164.58|167.08|164.58|167.05|164.55|11
1623990620000|2021-06-18 04:30:20|167.07|164.57|167.01|164.51|167.07|164.57|167.01|164.51|7
1623990630000|2021-06-18 04:30:30|167|164.5|167|164.5|167.01|164.51|167|164.5|5
1623990640000|2021-06-18 04:30:40|167.01|164.51|167.01|164.51|167.02|164.52|167.01|164.51|7
1623990650000|2021-06-18 04:30:50|167|164.5|166.96|164.46|167|164.5|166.95|164.45|10
1623990660000|2021-06-18 04:31:00|166.97|164.47|167.08|164.58|167.09|164.59|166.97|164.47|12
1623990670000|2021-06-18 04:31:10|167.09|164.59|167.04|164.54|167.09|164.59|167.04|164.54|10
1623990680000|2021-06-18 04:31:20|167|164.5|167.03|164.53|167.03|164.53|166.99|164.49|9
1623990690000|2021-06-18 04:31:30|167.05|164.55|167.25|164.75|167.25|164.75|167.03|164.53|7
1623990700000|2021-06-18 04:31:40|167.28|164.78|167.27|164.77|167.3|164.8|167.25|164.75|23
1623990710000|2021-06-18 04:31:50|167.25|164.75|167.26|164.76|167.27|164.77|167.25|164.75|6
1623990720000|2021-06-18 04:32:00|167.25|164.75|167.07|164.57|167.25|164.75|167.05|164.55|15
1623990730000|2021-06-18 04:32:10|167.08|164.58|167.1|164.6|167.12|164.62|167.07|164.57|13
1623990740000|2021-06-18 04:32:20|167.11|164.61|167.12|164.62|167.12|164.62|167.09|164.59|12
1623990750000|2021-06-18 04:32:30|167.11|164.61|167.12|164.62|167.12|164.62|167.11|164.61|6
1623990760000|2021-06-18 04:32:40|167.13|164.63|167.12|164.62|167.13|164.63|167.11|164.61|6
1623990770000|2021-06-18 04:32:50|167.15|164.65|167.17|164.67|167.18|164.68|167.15|164.65|6
1623990780000|2021-06-18 04:33:00|167.18|164.68|167.2|164.7|167.21|164.71|167.18|164.68|6
1623990790000|2021-06-18 04:33:10|167.21|164.71|167.21|164.71|167.21|164.71|167.19|164.69|6
1623990800000|2021-06-18 04:33:20|167.2|164.7|167.27|164.77|167.27|164.77|167.2|164.7|7
1623990810000|2021-06-18 04:33:30|167.28|164.78|167.28|164.78|167.28|164.78|167.27|164.77|9
1623990820000|2021-06-18 04:33:40|167.27|164.77|167.27|164.77|167.28|164.78|167.27|164.77|5
1623990830000|2021-06-18 04:33:50|167.26|164.76|167.27|164.77|167.27|164.77|167.26|164.76|4
1623990840000|2021-06-18 04:34:00|167.28|164.78|167.28|164.78|167.29|164.79|167.28|164.78|3
1623990850000|2021-06-18 04:34:10|167.3|164.8|167.28|164.78|167.32|164.82|167.28|164.78|6
1623990860000|2021-06-18 04:34:20|167.3|164.8|167.38|164.88|167.38|164.88|167.28|164.78|9
1623990870000|2021-06-18 04:34:30|167.37|164.87|167.36|164.86|167.39|164.89|167.35|164.85|7
1623990880000|2021-06-18 04:34:40|167.38|164.88|167.36|164.86|167.39|164.89|167.33|164.83|7
1623990890000|2021-06-18 04:34:50|167.37|164.87|167.31|164.81|167.37|164.87|167.31|164.81|13
1623990900000|2021-06-18 04:35:00|167.32|164.82|167.32|164.82|167.32|164.82|167.31|164.81|5
1623990910000|2021-06-18 04:35:10|167.37|164.87|167.36|164.86|167.37|164.87|167.35|164.85|6
1623990920000|2021-06-18 04:35:20|167.37|164.87|167.37|164.87|167.37|164.87|167.35|164.85|7
1623990930000|2021-06-18 04:35:30|167.36|164.86|167.35|164.85|167.36|164.86|167.35|164.85|2
1623990940000|2021-06-18 04:35:40|167.36|164.86|167.38|164.88|167.4|164.9|167.36|164.86|5
1623990950000|2021-06-18 04:35:50|167.39|164.89|167.33|164.83|167.42|164.92|167.32|164.82|14
1623990960000|2021-06-18 04:36:00|167.32|164.82|167.33|164.83|167.33|164.83|167.32|164.82|4
1623990970000|2021-06-18 04:36:10|167.32|164.82|167.3|164.8|167.33|164.83|167.3|164.8|9
1623990980000|2021-06-18 04:36:20|167.31|164.81|167.34|164.84|167.35|164.85|167.31|164.81|11
1623990990000|2021-06-18 04:36:30|167.35|164.85|167.35|164.85|167.35|164.85|167.35|164.85|1
1623991000000|2021-06-18 04:36:40|167.36|164.86|167.36|164.86|167.36|164.86|167.36|164.86|1
1623991020000|2021-06-18 04:37:00|167.35|164.85|167.32|164.82|167.35|164.85|167.31|164.81|11
1623991030000|2021-06-18 04:37:10|167.31|164.81|167.32|164.82|167.33|164.83|167.3|164.8|10
1623991040000|2021-06-18 04:37:20|167.3|164.8|167.34|164.84|167.34|164.84|167.3|164.8|5
1623991050000|2021-06-18 04:37:30|167.33|164.83|167.34|164.84|167.34|164.84|167.33|164.83|2
1623991070000|2021-06-18 04:37:50|167.36|164.86|167.4|164.9|167.4|164.9|167.36|164.86|3
1623991080000|2021-06-18 04:38:00|167.42|164.92|167.45|164.95|167.45|164.95|167.42|164.92|11
1623991090000|2021-06-18 04:38:10|167.44|164.94|167.48|164.98|167.5|165|167.44|164.94|9
1623991100000|2021-06-18 04:38:20|167.52|165.02|167.53|165.03|167.55|165.05|167.52|165.02|12
1623991110000|2021-06-18 04:38:30|167.54|165.04|167.59|165.09|167.59|165.09|167.53|165.03|9
1623991120000|2021-06-18 04:38:40|167.6|165.1|167.63|165.13|167.63|165.13|167.6|165.1|4
1623991130000|2021-06-18 04:38:50|167.64|165.14|167.68|165.18|167.68|165.18|167.63|165.13|4
1623991140000|2021-06-18 04:39:00|167.69|165.19|167.64|165.14|167.7|165.2|167.64|165.14|10
1623991150000|2021-06-18 04:39:10|167.65|165.15|167.62|165.12|167.65|165.15|167.58|165.08|11
1623991160000|2021-06-18 04:39:20|167.61|165.11|167.72|165.22|167.72|165.22|167.61|165.11|10
1623991170000|2021-06-18 04:39:30|167.75|165.25|167.78|165.28|167.79|165.29|167.75|165.25|11
1623991180000|2021-06-18 04:39:40|167.74|165.24|167.75|165.25|167.76|165.26|167.73|165.23|8
1623991190000|2021-06-18 04:39:50|167.74|165.24|167.69|165.19|167.76|165.26|167.68|165.18|12
1623991200000|2021-06-18 04:40:00|167.68|165.18|167.66|165.16|167.68|165.18|167.64|165.14|19
1623991210000|2021-06-18 04:40:10|167.65|165.15|167.6|165.1|167.66|165.16|167.58|165.08|17
1623991220000|2021-06-18 04:40:20|167.58|165.08|167.5|165|167.58|165.08|167.5|165|10
1623991230000|2021-06-18 04:40:30|167.51|165.01|167.48|164.98|167.52|165.02|167.48|164.98|7
1623991240000|2021-06-18 04:40:40|167.47|164.97|167.45|164.95|167.48|164.98|167.45|164.95|4
1623991250000|2021-06-18 04:40:50|167.44|164.94|167.45|164.95|167.46|164.96|167.44|164.94|8
1623991260000|2021-06-18 04:41:00|167.46|164.96|167.52|165.02|167.55|165.05|167.46|164.96|11
1623991270000|2021-06-18 04:41:10|167.53|165.03|167.52|165.02|167.53|165.03|167.51|165.01|6
1623991280000|2021-06-18 04:41:20|167.51|165.01|167.5|165|167.52|165.02|167.5|165|6
1623991290000|2021-06-18 04:41:30|167.49|164.99|167.5|165|167.5|165|167.49|164.99|2
1623991300000|2021-06-18 04:41:40|167.49|164.99|167.5|165|167.5|165|167.48|164.98|8
1623991310000|2021-06-18 04:41:50|167.49|164.99|167.49|164.99|167.5|165|167.49|164.99|9
1623991320000|2021-06-18 04:42:00|167.5|165|167.49|164.99|167.5|165|167.48|164.98|6
1623991330000|2021-06-18 04:42:10|167.46|164.96|167.46|164.96|167.47|164.97|167.44|164.94|11
1623991340000|2021-06-18 04:42:20|167.47|164.97|167.38|164.88|167.47|164.97|167.37|164.87|14
1623991350000|2021-06-18 04:42:30|167.39|164.89|167.37|164.87|167.39|164.89|167.37|164.87|9
1623991360000|2021-06-18 04:42:40|167.38|164.88|167.43|164.93|167.44|164.94|167.38|164.88|8
1623991370000|2021-06-18 04:42:50|167.42|164.92|167.42|164.92|167.43|164.93|167.41|164.91|5
1623991380000|2021-06-18 04:43:00|167.43|164.93|167.42|164.92|167.43|164.93|167.41|164.91|6
1623991390000|2021-06-18 04:43:10|167.41|164.91|167.4|164.9|167.41|164.91|167.38|164.88|7
1623991400000|2021-06-18 04:43:20|167.41|164.91|167.41|164.91|167.41|164.91|167.4|164.9|7
1623991410000|2021-06-18 04:43:30|167.42|164.92|167.42|164.92|167.43|164.93|167.42|164.92|3
1623991420000|2021-06-18 04:43:40|167.41|164.91|167.41|164.91|167.41|164.91|167.41|164.91|1
1623991430000|2021-06-18 04:43:50|167.4|164.9|167.41|164.91|167.41|164.91|167.39|164.89|8
1623991440000|2021-06-18 04:44:00|167.4|164.9|167.41|164.91|167.42|164.92|167.4|164.9|4
1623991450000|2021-06-18 04:44:10|167.42|164.92|167.43|164.93|167.46|164.96|167.41|164.91|6
1623991470000|2021-06-18 04:44:30|167.42|164.92|167.41|164.91|167.42|164.92|167.41|164.91|2
1623991490000|2021-06-18 04:44:50|167.42|164.92|167.42|164.92|167.43|164.93|167.42|164.92|3
1623991500000|2021-06-18 04:45:00|167.4|164.9|167.41|164.91|167.41|164.91|167.4|164.9|2
1623991510000|2021-06-18 04:45:10|167.4|164.9|167.34|164.84|167.4|164.9|167.34|164.84|10
1623991520000|2021-06-18 04:45:20|167.35|164.85|167.35|164.85|167.37|164.87|167.34|164.84|8
1623991530000|2021-06-18 04:45:30|167.34|164.84|167.33|164.83|167.34|164.84|167.33|164.83|6
1623991540000|2021-06-18 04:45:40|167.32|164.82|167.28|164.78|167.33|164.83|167.27|164.77|9
1623991550000|2021-06-18 04:45:50|167.27|164.77|167.28|164.78|167.28|164.78|167.27|164.77|4
1623991560000|2021-06-18 04:46:00|167.33|164.83|167.32|164.82|167.34|164.84|167.32|164.82|8
1623991570000|2021-06-18 04:46:10|167.31|164.81|167.32|164.82|167.32|164.82|167.3|164.8|10
1623991580000|2021-06-18 04:46:20|167.33|164.83|167.29|164.79|167.33|164.83|167.29|164.79|9
1623991590000|2021-06-18 04:46:30|167.3|164.8|167.29|164.79|167.3|164.8|167.28|164.78|6
1623991600000|2021-06-18 04:46:40|167.28|164.78|167.28|164.78|167.29|164.79|167.28|164.78|5
1623991610000|2021-06-18 04:46:50|167.27|164.77|167.28|164.78|167.28|164.78|167.25|164.75|14
1623991620000|2021-06-18 04:47:00|167.27|164.77|167.25|164.75|167.28|164.78|167.25|164.75|9
1623991630000|2021-06-18 04:47:10|167.24|164.74|167.26|164.76|167.26|164.76|167.24|164.74|13
1623991640000|2021-06-18 04:47:20|167.25|164.75|167.26|164.76|167.26|164.76|167.25|164.75|4
1623991650000|2021-06-18 04:47:30|167.24|164.74|167.24|164.74|167.26|164.76|167.24|164.74|5
1623991660000|2021-06-18 04:47:40|167.25|164.75|167.25|164.75|167.26|164.76|167.24|164.74|8
1623991670000|2021-06-18 04:47:50|167.24|164.74|167.24|164.74|167.25|164.75|167.24|164.74|3
1623991680000|2021-06-18 04:48:00|167.23|164.73|167.23|164.73|167.23|164.73|167.23|164.73|1
1623991690000|2021-06-18 04:48:10|167.22|164.72|167.19|164.69|167.22|164.72|167.19|164.69|6
1623991700000|2021-06-18 04:48:20|167.2|164.7|167.24|164.74|167.25|164.75|167.19|164.69|9
1623991710000|2021-06-18 04:48:30|167.25|164.75|167.25|164.75|167.26|164.76|167.24|164.74|5
1623991720000|2021-06-18 04:48:40|167.23|164.73|167.26|164.76|167.26|164.76|167.23|164.73|4
1623991730000|2021-06-18 04:48:50|167.25|164.75|167.26|164.76|167.27|164.77|167.25|164.75|4
1623991740000|2021-06-18 04:49:00|167.27|164.77|167.24|164.74|167.27|164.77|167.24|164.74|4
1623991750000|2021-06-18 04:49:10|167.23|164.73|167.23|164.73|167.23|164.73|167.23|164.73|1
1623991760000|2021-06-18 04:49:20|167.27|164.77|167.27|164.77|167.27|164.77|167.26|164.76|5
1623991770000|2021-06-18 04:49:30|167.25|164.75|167.27|164.77|167.28|164.78|167.25|164.75|10
1623991780000|2021-06-18 04:49:40|167.25|164.75|167.27|164.77|167.29|164.79|167.25|164.75|8
1623991790000|2021-06-18 04:49:50|167.25|164.75|167.29|164.79|167.3|164.8|167.23|164.73|12
1623991800000|2021-06-18 04:50:00|167.28|164.78|167.25|164.75|167.29|164.79|167.25|164.75|12
1623991810000|2021-06-18 04:50:10|167.26|164.76|167.26|164.76|167.27|164.77|167.26|164.76|5
1623991820000|2021-06-18 04:50:20|167.27|164.77|167.28|164.78|167.28|164.78|167.27|164.77|2
1623991830000|2021-06-18 04:50:30|167.29|164.79|167.29|164.79|167.3|164.8|167.28|164.78|9
1623991840000|2021-06-18 04:50:40|167.28|164.78|167.31|164.81|167.31|164.81|167.28|164.78|8
1623991850000|2021-06-18 04:50:50|167.3|164.8|167.24|164.74|167.31|164.81|167.24|164.74|7
1623991860000|2021-06-18 04:51:00|167.23|164.73|167.22|164.72|167.24|164.74|167.22|164.72|4
1623991870000|2021-06-18 04:51:10|167.23|164.73|167.24|164.74|167.25|164.75|167.22|164.72|11
1623991880000|2021-06-18 04:51:20|167.23|164.73|167.3|164.8|167.31|164.81|167.23|164.73|10
1623991890000|2021-06-18 04:51:30|167.29|164.79|167.34|164.84|167.36|164.86|167.29|164.79|12
1623991900000|2021-06-18 04:51:40|167.35|164.85|167.33|164.83|167.35|164.85|167.32|164.82|13
1623991910000|2021-06-18 04:51:50|167.32|164.82|167.31|164.81|167.33|164.83|167.3|164.8|9
1623991920000|2021-06-18 04:52:00|167.32|164.82|167.38|164.88|167.38|164.88|167.31|164.81|19
1623991930000|2021-06-18 04:52:10|167.39|164.89|167.36|164.86|167.39|164.89|167.36|164.86|6
1623991940000|2021-06-18 04:52:20|167.37|164.87|167.4|164.9|167.41|164.91|167.37|164.87|10
1623991950000|2021-06-18 04:52:30|167.39|164.89|167.39|164.89|167.4|164.9|167.38|164.88|11
1623991960000|2021-06-18 04:52:40|167.4|164.9|167.44|164.94|167.46|164.96|167.4|164.9|15
1623991970000|2021-06-18 04:52:50|167.43|164.93|167.53|165.03|167.53|165.03|167.43|164.93|5
1623991980000|2021-06-18 04:53:00|167.52|165.02|167.53|165.03|167.54|165.04|167.51|165.01|15
1623991990000|2021-06-18 04:53:10|167.52|165.02|167.52|165.02|167.53|165.03|167.51|165.01|8
1623992000000|2021-06-18 04:53:20|167.49|164.99|167.53|165.03|167.53|165.03|167.48|164.98|6
1623992010000|2021-06-18 04:53:30|167.54|165.04|167.55|165.05|167.56|165.06|167.54|165.04|6
1623992020000|2021-06-18 04:53:40|167.54|165.04|167.53|165.03|167.57|165.07|167.53|165.03|9
1623992030000|2021-06-18 04:53:50|167.54|165.04|167.51|165.01|167.54|165.04|167.5|165|10
1623992040000|2021-06-18 04:54:00|167.5|165|167.48|164.98|167.5|165|167.48|164.98|5
1623992050000|2021-06-18 04:54:10|167.5|165|167.55|165.05|167.55|165.05|167.5|165|15
1623992060000|2021-06-18 04:54:20|167.54|165.04|167.56|165.06|167.56|165.06|167.54|165.04|15
1623992070000|2021-06-18 04:54:30|167.55|165.05|167.63|165.13|167.63|165.13|167.55|165.05|10
1623992080000|2021-06-18 04:54:40|167.62|165.12|167.59|165.09|167.62|165.12|167.58|165.08|9
1623992090000|2021-06-18 04:54:50|167.58|165.08|167.59|165.09|167.59|165.09|167.58|165.08|8
1623992100000|2021-06-18 04:55:00|167.58|165.08|167.58|165.08|167.59|165.09|167.58|165.08|7
1623992110000|2021-06-18 04:55:10|167.59|165.09|167.59|165.09|167.59|165.09|167.58|165.08|9
1623992120000|2021-06-18 04:55:20|167.6|165.1|167.58|165.08|167.6|165.1|167.58|165.08|3
1623992130000|2021-06-18 04:55:30|167.59|165.09|167.6|165.1|167.61|165.11|167.59|165.09|6
1623992140000|2021-06-18 04:55:40|167.59|165.09|167.55|165.05|167.6|165.1|167.55|165.05|8
1623992150000|2021-06-18 04:55:50|167.54|165.04|167.59|165.09|167.59|165.09|167.54|165.04|11
1623992170000|2021-06-18 04:56:10|167.56|165.06|167.55|165.05|167.56|165.06|167.53|165.03|13
1623992180000|2021-06-18 04:56:20|167.56|165.06|167.55|165.05|167.58|165.08|167.54|165.04|8
1623992190000|2021-06-18 04:56:30|167.54|165.04|167.55|165.05|167.55|165.05|167.54|165.04|8
1623992200000|2021-06-18 04:56:40|167.54|165.04|167.54|165.04|167.55|165.05|167.54|165.04|11
1623992210000|2021-06-18 04:56:50|167.55|165.05|167.56|165.06|167.56|165.06|167.54|165.04|12
1623992220000|2021-06-18 04:57:00|167.57|165.07|167.56|165.06|167.57|165.07|167.55|165.05|11
1623992230000|2021-06-18 04:57:10|167.55|165.05|167.55|165.05|167.56|165.06|167.55|165.05|3
1623992240000|2021-06-18 04:57:20|167.54|165.04|167.5|165|167.56|165.06|167.5|165|13
1623992250000|2021-06-18 04:57:30|167.51|165.01|167.48|164.98|167.51|165.01|167.48|164.98|5
1623992260000|2021-06-18 04:57:40|167.49|164.99|167.45|164.95|167.49|164.99|167.45|164.95|7
1623992270000|2021-06-18 04:57:50|167.46|164.96|167.52|165.02|167.52|165.02|167.45|164.95|8
1623992280000|2021-06-18 04:58:00|167.53|165.03|167.54|165.04|167.55|165.05|167.53|165.03|10
1623992290000|2021-06-18 04:58:10|167.53|165.03|167.47|164.97|167.54|165.04|167.46|164.96|12
1623992300000|2021-06-18 04:58:20|167.46|164.96|167.47|164.97|167.47|164.97|167.45|164.95|4
1623992310000|2021-06-18 04:58:30|167.46|164.96|167.46|164.96|167.47|164.97|167.46|164.96|7
1623992320000|2021-06-18 04:58:40|167.47|164.97|167.39|164.89|167.47|164.97|167.37|164.87|14
1623992330000|2021-06-18 04:58:50|167.41|164.91|167.49|164.99|167.49|164.99|167.39|164.89|13
1623992340000|2021-06-18 04:59:00|167.48|164.98|167.56|165.06|167.56|165.06|167.48|164.98|5
1623992350000|2021-06-18 04:59:10|167.57|165.07|167.54|165.04|167.57|165.07|167.53|165.03|11
1623992360000|2021-06-18 04:59:20|167.53|165.03|167.51|165.01|167.56|165.06|167.51|165.01|11
1623992370000|2021-06-18 04:59:30|167.52|165.02|167.49|164.99|167.52|165.02|167.48|164.98|10
1623992380000|2021-06-18 04:59:40|167.5|165|167.47|164.97|167.5|165|167.47|164.97|14
1623992390000|2021-06-18 04:59:50|167.46|164.96|167.43|164.93|167.46|164.96|167.42|164.92|10
1623992400000|2021-06-18 05:00:00|167.44|164.94|167.65|165.15|167.65|165.15|167.42|164.92|17
1623992410000|2021-06-18 05:00:10|167.64|165.14|167.7|165.2|167.71|165.21|167.64|165.14|15
1623992420000|2021-06-18 05:00:20|167.71|165.21|167.73|165.23|167.73|165.23|167.71|165.21|5
1623992430000|2021-06-18 05:00:30|167.72|165.22|167.76|165.26|167.76|165.26|167.71|165.21|9
1623992440000|2021-06-18 05:00:40|167.79|165.29|167.7|165.2|167.79|165.29|167.7|165.2|11
1623992450000|2021-06-18 05:00:50|167.69|165.19|167.7|165.2|167.71|165.21|167.69|165.19|8
1623992460000|2021-06-18 05:01:00|167.73|165.23|167.72|165.22|167.74|165.24|167.72|165.22|9
1623992470000|2021-06-18 05:01:10|167.71|165.21|167.63|165.13|167.71|165.21|167.63|165.13|8
1623992480000|2021-06-18 05:01:20|167.64|165.14|167.59|165.09|167.65|165.15|167.57|165.07|15
1623992490000|2021-06-18 05:01:30|167.6|165.1|167.55|165.05|167.6|165.1|167.54|165.04|12
1623992500000|2021-06-18 05:01:40|167.54|165.04|167.53|165.03|167.55|165.05|167.52|165.02|9
1623992510000|2021-06-18 05:01:50|167.52|165.02|167.48|164.98|167.52|165.02|167.48|164.98|6
1623992520000|2021-06-18 05:02:00|167.49|164.99|167.47|164.97|167.51|165.01|167.47|164.97|12
1623992530000|2021-06-18 05:02:10|167.46|164.96|167.46|164.96|167.47|164.97|167.46|164.96|5
1623992540000|2021-06-18 05:02:20|167.45|164.95|167.46|164.96|167.47|164.97|167.45|164.95|10
1623992550000|2021-06-18 05:02:30|167.47|164.97|167.47|164.97|167.47|164.97|167.46|164.96|5
1623992560000|2021-06-18 05:02:40|167.46|164.96|167.48|164.98|167.49|164.99|167.45|164.95|9
1623992570000|2021-06-18 05:02:50|167.47|164.97|167.42|164.92|167.47|164.97|167.37|164.87|11
1623992580000|2021-06-18 05:03:00|167.41|164.91|167.31|164.81|167.42|164.92|167.3|164.8|18
1623992590000|2021-06-18 05:03:10|167.3|164.8|167.15|164.65|167.3|164.8|167.12|164.62|12
1623992600000|2021-06-18 05:03:20|167.14|164.64|167.12|164.62|167.15|164.65|167.11|164.61|11
1623992610000|2021-06-18 05:03:30|167.11|164.61|167.09|164.59|167.11|164.61|167.08|164.58|13
1623992620000|2021-06-18 05:03:40|167.08|164.58|167.11|164.61|167.16|164.66|167.08|164.58|10
1623992630000|2021-06-18 05:03:50|167.12|164.62|167.11|164.61|167.13|164.63|167.1|164.6|7
1623992640000|2021-06-18 05:04:00|167.1|164.6|167.21|164.71|167.22|164.72|167.1|164.6|13
1623992650000|2021-06-18 05:04:10|167.22|164.72|167.26|164.76|167.26|164.76|167.21|164.71|12
1623992660000|2021-06-18 05:04:20|167.25|164.75|167.24|164.74|167.27|164.77|167.23|164.73|13
1623992670000|2021-06-18 05:04:30|167.23|164.73|167.24|164.74|167.25|164.75|167.22|164.72|12
1623992680000|2021-06-18 05:04:40|167.25|164.75|167.23|164.73|167.25|164.75|167.21|164.71|11
1623992690000|2021-06-18 05:04:50|167.22|164.72|167.2|164.7|167.22|164.72|167.17|164.67|9
1623992700000|2021-06-18 05:05:00|167.21|164.71|167.24|164.74|167.24|164.74|167.21|164.71|6
1623992710000|2021-06-18 05:05:10|167.23|164.73|167.24|164.74|167.24|164.74|167.23|164.73|8
1623992720000|2021-06-18 05:05:20|167.23|164.73|167.25|164.75|167.25|164.75|167.23|164.73|7
1623992730000|2021-06-18 05:05:30|167.24|164.74|167.26|164.76|167.27|164.77|167.23|164.73|9
1623992740000|2021-06-18 05:05:40|167.27|164.77|167.27|164.77|167.27|164.77|167.26|164.76|5
1623992750000|2021-06-18 05:05:50|167.26|164.76|167.19|164.69|167.26|164.76|167.19|164.69|5
1623992760000|2021-06-18 05:06:00|167.2|164.7|167.18|164.68|167.2|164.7|167.18|164.68|3
1623992770000|2021-06-18 05:06:10|167.19|164.69|167.14|164.64|167.2|164.7|167.14|164.64|7
1623992780000|2021-06-18 05:06:20|167.15|164.65|167.12|164.62|167.15|164.65|167.12|164.62|4
1623992790000|2021-06-18 05:06:30|167.11|164.61|167.08|164.58|167.12|164.62|167.08|164.58|9
1623992800000|2021-06-18 05:06:40|167.07|164.57|167.04|164.54|167.08|164.58|167.04|164.54|9
1623992810000|2021-06-18 05:06:50|167.03|164.53|167.04|164.54|167.04|164.54|167.02|164.52|3
1623992820000|2021-06-18 05:07:00|167.03|164.53|167.08|164.58|167.12|164.62|167.03|164.53|8
1623992830000|2021-06-18 05:07:10|167.1|164.6|167.05|164.55|167.1|164.6|167.03|164.53|10
1623992840000|2021-06-18 05:07:20|167.04|164.54|167.02|164.52|167.04|164.54|167.02|164.52|3
1623992850000|2021-06-18 05:07:30|167.03|164.53|167.04|164.54|167.04|164.54|167.02|164.52|6
1623992860000|2021-06-18 05:07:40|167.03|164.53|167.04|164.54|167.05|164.55|167.02|164.52|8
1623992870000|2021-06-18 05:07:50|167.05|164.55|167.06|164.56|167.07|164.57|167.05|164.55|15
1623992880000|2021-06-18 05:08:00|167.05|164.55|167.07|164.57|167.07|164.57|167.05|164.55|6
1623992890000|2021-06-18 05:08:10|167.09|164.59|167.08|164.58|167.1|164.6|167.08|164.58|6
1623992900000|2021-06-18 05:08:20|167.07|164.57|167.07|164.57|167.11|164.61|167.07|164.57|6
1623992910000|2021-06-18 05:08:30|167.08|164.58|167.08|164.58|167.08|164.58|167.08|164.58|1
1623992920000|2021-06-18 05:08:40|167.07|164.57|167.03|164.53|167.08|164.58|167.02|164.52|6
1623992930000|2021-06-18 05:08:50|167.02|164.52|167.04|164.54|167.05|164.55|167.02|164.52|5
1623992940000|2021-06-18 05:09:00|167.03|164.53|167.05|164.55|167.06|164.56|167.03|164.53|7
1623992950000|2021-06-18 05:09:10|167.06|164.56|167.11|164.61|167.11|164.61|167.05|164.55|11
1623992960000|2021-06-18 05:09:20|167.1|164.6|167.16|164.66|167.16|164.66|167.1|164.6|8
1623992970000|2021-06-18 05:09:30|167.15|164.65|167.16|164.66|167.16|164.66|167.15|164.65|4
1623992980000|2021-06-18 05:09:40|167.15|164.65|167.17|164.67|167.18|164.68|167.15|164.65|7
1623992990000|2021-06-18 05:09:50|167.16|164.66|167.16|164.66|167.17|164.67|167.16|164.66|3
1623993000000|2021-06-18 05:10:00|167.17|164.67|167.1|164.6|167.17|164.67|167.08|164.58|10
1623993010000|2021-06-18 05:10:10|167.11|164.61|167.12|164.62|167.12|164.62|167.1|164.6|6
1623993020000|2021-06-18 05:10:20|167.11|164.61|167.1|164.6|167.11|164.61|167.09|164.59|10
1623993030000|2021-06-18 05:10:30|167.11|164.61|167.12|164.62|167.14|164.64|167.11|164.61|9
1623993040000|2021-06-18 05:10:40|167.11|164.61|167.11|164.61|167.12|164.62|167.09|164.59|12
1623993050000|2021-06-18 05:10:50|167.12|164.62|167.13|164.63|167.14|164.64|167.11|164.61|11
1623993060000|2021-06-18 05:11:00|167.15|164.65|167.03|164.53|167.15|164.65|167.02|164.52|13
1623993070000|2021-06-18 05:11:10|167.04|164.54|167.01|164.51|167.05|164.55|167.01|164.51|7
1623993080000|2021-06-18 05:11:20|167|164.5|167|164.5|167.02|164.52|167|164.5|11
1623993090000|2021-06-18 05:11:30|167.01|164.51|167.02|164.52|167.03|164.53|166.99|164.49|12
1623993100000|2021-06-18 05:11:40|167.01|164.51|166.95|164.45|167.01|164.51|166.95|164.45|7
1623993110000|2021-06-18 05:11:50|166.94|164.44|166.95|164.45|166.96|164.46|166.94|164.44|5
1623993120000|2021-06-18 05:12:00|166.96|164.46|166.98|164.48|166.98|164.48|166.94|164.44|10
1623993130000|2021-06-18 05:12:10|166.99|164.49|166.99|164.49|166.99|164.49|166.97|164.47|5
1623993140000|2021-06-18 05:12:20|166.97|164.47|166.98|164.48|166.98|164.48|166.97|164.47|8
1623993150000|2021-06-18 05:12:30|166.97|164.47|166.98|164.48|167.01|164.51|166.97|164.47|10
1623993160000|2021-06-18 05:12:40|166.97|164.47|167|164.5|167.01|164.51|166.97|164.47|8
1623993170000|2021-06-18 05:12:50|166.99|164.49|167|164.5|167.01|164.51|166.99|164.49|8
1623993180000|2021-06-18 05:13:00|167.01|164.51|167.03|164.53|167.04|164.54|167.01|164.51|9
1623993190000|2021-06-18 05:13:10|167.04|164.54|167.03|164.53|167.04|164.54|167.03|164.53|2
1623993200000|2021-06-18 05:13:20|167.02|164.52|167.02|164.52|167.03|164.53|167.01|164.51|5
1623993210000|2021-06-18 05:13:30|167.01|164.51|167.02|164.52|167.04|164.54|167.01|164.51|16
1623993220000|2021-06-18 05:13:40|167.01|164.51|167.01|164.51|167.02|164.52|167.01|164.51|11
1623993230000|2021-06-18 05:13:50|167.02|164.52|167.01|164.51|167.03|164.53|167.01|164.51|7
1623993240000|2021-06-18 05:14:00|167.02|164.52|167.02|164.52|167.05|164.55|167.02|164.52|10
1623993250000|2021-06-18 05:14:10|167|164.5|166.96|164.46|167|164.5|166.94|164.44|6
1623993270000|2021-06-18 05:14:30|166.95|164.45|166.96|164.46|166.96|164.46|166.95|164.45|2
1623993280000|2021-06-18 05:14:40|166.93|164.43|166.91|164.41|166.94|164.44|166.91|164.41|11
1623993290000|2021-06-18 05:14:50|166.92|164.42|166.93|164.43|166.95|164.45|166.92|164.42|4
1623993300000|2021-06-18 05:15:00|166.92|164.42|166.88|164.38|166.92|164.42|166.88|164.38|8
1623993310000|2021-06-18 05:15:10|166.89|164.39|166.87|164.37|166.89|164.39|166.87|164.37|9
1623993320000|2021-06-18 05:15:20|166.88|164.38|166.87|164.37|166.88|164.38|166.87|164.37|10
1623993330000|2021-06-18 05:15:30|166.88|164.38|166.9|164.4|166.91|164.41|166.88|164.38|6
1623993340000|2021-06-18 05:15:40|166.91|164.41|166.95|164.45|166.96|164.46|166.9|164.4|16
1623993350000|2021-06-18 05:15:50|166.96|164.46|166.97|164.47|166.97|164.47|166.95|164.45|6
1623993360000|2021-06-18 05:16:00|166.96|164.46|166.99|164.49|166.99|164.49|166.95|164.45|11
1623993370000|2021-06-18 05:16:10|167|164.5|166.99|164.49|167|164.5|166.99|164.49|6
1623993380000|2021-06-18 05:16:20|167|164.5|167.07|164.57|167.07|164.57|167|164.5|9
1623993390000|2021-06-18 05:16:30|167.08|164.58|167.09|164.59|167.1|164.6|167.07|164.57|8
1623993400000|2021-06-18 05:16:40|167.08|164.58|167.1|164.6|167.1|164.6|167.08|164.58|7
1623993410000|2021-06-18 05:16:50|167.09|164.59|167|164.5|167.09|164.59|166.99|164.49|10
1623993420000|2021-06-18 05:17:00|167.01|164.51|167.07|164.57|167.07|164.57|167.01|164.51|14
1623993430000|2021-06-18 05:17:10|167.08|164.58|167.08|164.58|167.08|164.58|167.07|164.57|3
1623993440000|2021-06-18 05:17:20|167.07|164.57|167.11|164.61|167.11|164.61|167.07|164.57|11
1623993450000|2021-06-18 05:17:30|167.12|164.62|167.12|164.62|167.13|164.63|167.11|164.61|9
1623993460000|2021-06-18 05:17:40|167.11|164.61|167.12|164.62|167.13|164.63|167.11|164.61|8
1623993470000|2021-06-18 05:17:50|167.13|164.63|167.12|164.62|167.15|164.65|167.12|164.62|12
1623993480000|2021-06-18 05:18:00|167.11|164.61|167.11|164.61|167.13|164.63|167.1|164.6|9
1623993490000|2021-06-18 05:18:10|167.12|164.62|167.16|164.66|167.17|164.67|167.1|164.6|14
1623993500000|2021-06-18 05:18:20|167.17|164.67|167.12|164.62|167.17|164.67|167.07|164.57|14
1623993510000|2021-06-18 05:18:30|167.11|164.61|167.05|164.55|167.13|164.63|167.05|164.55|15
1623993520000|2021-06-18 05:18:40|167.06|164.56|167.05|164.55|167.06|164.56|167.05|164.55|10
1623993530000|2021-06-18 05:18:50|167.06|164.56|167.05|164.55|167.07|164.57|167.04|164.54|8
1623993540000|2021-06-18 05:19:00|167.06|164.56|167.07|164.57|167.07|164.57|167.05|164.55|8
1623993550000|2021-06-18 05:19:10|167.08|164.58|167.08|164.58|167.09|164.59|167.08|164.58|3
1623993560000|2021-06-18 05:19:20|167.07|164.57|167.07|164.57|167.07|164.57|167.06|164.56|3
1623993570000|2021-06-18 05:19:30|167.08|164.58|167.1|164.6|167.1|164.6|167.08|164.58|5
1623993580000|2021-06-18 05:19:40|167.11|164.61|167.11|164.61|167.12|164.62|167.1|164.6|5
1623993590000|2021-06-18 05:19:50|167.12|164.62|167.11|164.61|167.13|164.63|167.11|164.61|6
1623993600000|2021-06-18 05:20:00|167.1|164.6|167.06|164.56|167.1|164.6|167.06|164.56|5
1623993610000|2021-06-18 05:20:10|167.07|164.57|167.07|164.57|167.07|164.57|167.07|164.57|1
1623993620000|2021-06-18 05:20:20|167.08|164.58|167.15|164.65|167.15|164.65|167.08|164.58|11
1623993630000|2021-06-18 05:20:30|167.16|164.66|167.2|164.7|167.21|164.71|167.15|164.65|14
1623993640000|2021-06-18 05:20:40|167.21|164.71|167.2|164.7|167.21|164.71|167.19|164.69|8
1623993650000|2021-06-18 05:20:50|167.19|164.69|167.2|164.7|167.2|164.7|167.18|164.68|6
1623993660000|2021-06-18 05:21:00|167.19|164.69|167.19|164.69|167.19|164.69|167.19|164.69|1
1623993670000|2021-06-18 05:21:10|167.25|164.75|167.24|164.74|167.25|164.75|167.24|164.74|4
1623993680000|2021-06-18 05:21:20|167.26|164.76|167.26|164.76|167.28|164.78|167.26|164.76|4
1623993690000|2021-06-18 05:21:30|167.25|164.75|167.28|164.78|167.28|164.78|167.25|164.75|6
1623993700000|2021-06-18 05:21:40|167.27|164.77|167.26|164.76|167.28|164.78|167.23|164.73|15
1623993710000|2021-06-18 05:21:50|167.25|164.75|167.26|164.76|167.26|164.76|167.24|164.74|8
1623993720000|2021-06-18 05:22:00|167.27|164.77|167.28|164.78|167.28|164.78|167.27|164.77|4
1623993730000|2021-06-18 05:22:10|167.27|164.77|167.27|164.77|167.27|164.77|167.27|164.77|1
1623993740000|2021-06-18 05:22:20|167.26|164.76|167.24|164.74|167.26|164.76|167.23|164.73|7
1623993750000|2021-06-18 05:22:30|167.25|164.75|167.26|164.76|167.26|164.76|167.25|164.75|6
1623993760000|2021-06-18 05:22:40|167.25|164.75|167.26|164.76|167.27|164.77|167.25|164.75|4
1623993770000|2021-06-18 05:22:50|167.25|164.75|167.28|164.78|167.28|164.78|167.25|164.75|4
1623993780000|2021-06-18 05:23:00|167.29|164.79|167.3|164.8|167.32|164.82|167.29|164.79|10
1623993790000|2021-06-18 05:23:10|167.29|164.79|167.3|164.8|167.32|164.82|167.29|164.79|11
1623993810000|2021-06-18 05:23:30|167.28|164.78|167.3|164.8|167.3|164.8|167.27|164.77|4
1623993820000|2021-06-18 05:23:40|167.29|164.79|167.29|164.79|167.3|164.8|167.28|164.78|5
1623993830000|2021-06-18 05:23:50|167.28|164.78|167.31|164.81|167.33|164.83|167.28|164.78|7
1623993840000|2021-06-18 05:24:00|167.32|164.82|167.34|164.84|167.34|164.84|167.31|164.81|4
1623993850000|2021-06-18 05:24:10|167.32|164.82|167.26|164.76|167.33|164.83|167.26|164.76|6
1623993860000|2021-06-18 05:24:20|167.27|164.77|167.27|164.77|167.28|164.78|167.26|164.76|10
1623993870000|2021-06-18 05:24:30|167.28|164.78|167.29|164.79|167.29|164.79|167.27|164.77|7
1623993880000|2021-06-18 05:24:40|167.28|164.78|167.23|164.73|167.28|164.78|167.18|164.68|17
1623993890000|2021-06-18 05:24:50|167.24|164.74|167.19|164.69|167.24|164.74|167.19|164.69|7
1623993900000|2021-06-18 05:25:00|167.24|164.74|167.31|164.81|167.31|164.81|167.24|164.74|11
1623993910000|2021-06-18 05:25:10|167.3|164.8|167.33|164.83|167.34|164.84|167.3|164.8|10
1623993920000|2021-06-18 05:25:20|167.34|164.84|167.38|164.88|167.42|164.92|167.34|164.84|13
1623993930000|2021-06-18 05:25:30|167.39|164.89|167.39|164.89|167.4|164.9|167.37|164.87|9
1623993940000|2021-06-18 05:25:40|167.4|164.9|167.41|164.91|167.42|164.92|167.4|164.9|10
1623993950000|2021-06-18 05:25:50|167.42|164.92|167.44|164.94|167.44|164.94|167.41|164.91|5
1623993960000|2021-06-18 05:26:00|167.46|164.96|167.45|164.95|167.47|164.97|167.45|164.95|4
1623993970000|2021-06-18 05:26:10|167.44|164.94|167.46|164.96|167.46|164.96|167.43|164.93|11
1623993980000|2021-06-18 05:26:20|167.45|164.95|167.47|164.97|167.47|164.97|167.44|164.94|13
1623993990000|2021-06-18 05:26:30|167.46|164.96|167.46|164.96|167.47|164.97|167.44|164.94|13
1623994000000|2021-06-18 05:26:40|167.48|164.98|167.5|165|167.5|165|167.48|164.98|2
1623994010000|2021-06-18 05:26:50|167.52|165.02|167.52|165.02|167.52|165.02|167.51|165.01|3
1623994020000|2021-06-18 05:27:00|167.51|165.01|167.57|165.07|167.58|165.08|167.51|165.01|12
1623994030000|2021-06-18 05:27:10|167.58|165.08|167.57|165.07|167.58|165.08|167.53|165.03|12
1623994040000|2021-06-18 05:27:20|167.58|165.08|167.6|165.1|167.61|165.11|167.57|165.07|10
1623994050000|2021-06-18 05:27:30|167.62|165.12|167.72|165.22|167.75|165.25|167.62|165.12|14
1623994060000|2021-06-18 05:27:40|167.7|165.2|167.77|165.27|167.77|165.27|167.7|165.2|10
1623994070000|2021-06-18 05:27:50|167.78|165.28|167.78|165.28|167.78|165.28|167.77|165.27|5
1623994080000|2021-06-18 05:28:00|167.79|165.29|167.8|165.3|167.8|165.3|167.78|165.28|8
1623994090000|2021-06-18 05:28:10|167.81|165.31|167.83|165.33|167.86|165.36|167.81|165.31|10
1623994100000|2021-06-18 05:28:20|167.84|165.34|167.85|165.35|167.85|165.35|167.84|165.34|2
1623994110000|2021-06-18 05:28:30|167.84|165.34|167.79|165.29|167.84|165.34|167.79|165.29|7
1623994120000|2021-06-18 05:28:40|167.8|165.3|167.71|165.21|167.8|165.3|167.71|165.21|10
1623994130000|2021-06-18 05:28:50|167.67|165.17|167.7|165.2|167.7|165.2|167.67|165.17|10
1623994140000|2021-06-18 05:29:00|167.69|165.19|167.65|165.15|167.7|165.2|167.65|165.15|10
1623994150000|2021-06-18 05:29:10|167.64|165.14|167.59|165.09|167.65|165.15|167.59|165.09|10
1623994160000|2021-06-18 05:29:20|167.58|165.08|167.56|165.06|167.58|165.08|167.56|165.06|3
1623994170000|2021-06-18 05:29:30|167.57|165.07|167.6|165.1|167.61|165.11|167.57|165.07|8
1623994180000|2021-06-18 05:29:40|167.59|165.09|167.61|165.11|167.61|165.11|167.57|165.07|5
1623994190000|2021-06-18 05:29:50|167.59|165.09|167.6|165.1|167.6|165.1|167.59|165.09|2
1623994200000|2021-06-18 05:30:00|167.61|165.11|167.71|165.21|167.71|165.21|167.61|165.11|13
1623994210000|2021-06-18 05:30:10|167.7|165.2|167.7|165.2|167.71|165.21|167.68|165.18|10
1623994220000|2021-06-18 05:30:20|167.69|165.19|167.71|165.21|167.71|165.21|167.69|165.19|10
1623994230000|2021-06-18 05:30:30|167.72|165.22|167.74|165.24|167.75|165.25|167.71|165.21|9
1623994240000|2021-06-18 05:30:40|167.75|165.25|167.75|165.25|167.75|165.25|167.75|165.25|1
1623994250000|2021-06-18 05:30:50|167.74|165.24|167.76|165.26|167.76|165.26|167.74|165.24|5
1623994260000|2021-06-18 05:31:00|167.75|165.25|167.76|165.26|167.76|165.26|167.75|165.25|2
1623994270000|2021-06-18 05:31:10|167.77|165.27|167.75|165.25|167.77|165.27|167.75|165.25|3
1623994300000|2021-06-18 05:31:40|167.77|165.27|167.76|165.26|167.77|165.27|167.76|165.26|2
1623994310000|2021-06-18 05:31:50|167.75|165.25|167.75|165.25|167.75|165.25|167.75|165.25|1
1623994320000|2021-06-18 05:32:00|167.76|165.26|167.76|165.26|167.77|165.27|167.75|165.25|7
1623994330000|2021-06-18 05:32:10|167.77|165.27|167.77|165.27|167.77|165.27|167.76|165.26|5
1623994340000|2021-06-18 05:32:20|167.76|165.26|167.76|165.26|167.77|165.27|167.76|165.26|3
1623994350000|2021-06-18 05:32:30|167.77|165.27|167.77|165.27|167.78|165.28|167.76|165.26|8
1623994360000|2021-06-18 05:32:40|167.78|165.28|167.77|165.27|167.78|165.28|167.77|165.27|2
1623994370000|2021-06-18 05:32:50|167.75|165.25|167.79|165.29|167.8|165.3|167.75|165.25|9
1623994380000|2021-06-18 05:33:00|167.76|165.26|167.71|165.21|167.76|165.26|167.7|165.2|9
1623994390000|2021-06-18 05:33:10|167.7|165.2|167.71|165.21|167.71|165.21|167.7|165.2|10
1623994400000|2021-06-18 05:33:20|167.72|165.22|167.73|165.23|167.73|165.23|167.71|165.21|8
1623994410000|2021-06-18 05:33:30|167.75|165.25|167.75|165.25|167.76|165.26|167.74|165.24|5
1623994420000|2021-06-18 05:33:40|167.74|165.24|167.74|165.24|167.75|165.25|167.73|165.23|13
1623994430000|2021-06-18 05:33:50|167.75|165.25|167.73|165.23|167.75|165.25|167.73|165.23|5
1623994440000|2021-06-18 05:34:00|167.72|165.22|167.75|165.25|167.75|165.25|167.72|165.22|5
1623994450000|2021-06-18 05:34:10|167.76|165.26|167.75|165.25|167.76|165.26|167.74|165.24|6
1623994460000|2021-06-18 05:34:20|167.76|165.26|167.75|165.25|167.77|165.27|167.75|165.25|3
1623994470000|2021-06-18 05:34:30|167.77|165.27|167.76|165.26|167.78|165.28|167.75|165.25|9
1623994480000|2021-06-18 05:34:40|167.75|165.25|167.76|165.26|167.77|165.27|167.75|165.25|10
1623994490000|2021-06-18 05:34:50|167.77|165.27|167.78|165.28|167.78|165.28|167.76|165.26|8
1623994500000|2021-06-18 05:35:00|167.76|165.26|167.76|165.26|167.79|165.29|167.76|165.26|8
1623994510000|2021-06-18 05:35:10|167.75|165.25|167.75|165.25|167.76|165.26|167.75|165.25|5
1623994520000|2021-06-18 05:35:20|167.73|165.23|167.76|165.26|167.77|165.27|167.73|165.23|4
1623994550000|2021-06-18 05:35:50|167.77|165.27|167.77|165.27|167.77|165.27|167.77|165.27|1
1623994560000|2021-06-18 05:36:00|167.78|165.28|167.79|165.29|167.79|165.29|167.78|165.28|2
1623994570000|2021-06-18 05:36:10|167.8|165.3|167.81|165.31|167.81|165.31|167.8|165.3|2
1623994580000|2021-06-18 05:36:20|167.82|165.32|167.81|165.31|167.82|165.32|167.81|165.31|6
1623994590000|2021-06-18 05:36:30|167.82|165.32|167.81|165.31|167.82|165.32|167.81|165.31|4
1623994600000|2021-06-18 05:36:40|167.83|165.33|167.81|165.31|167.83|165.33|167.81|165.31|6
1623994610000|2021-06-18 05:36:50|167.82|165.32|167.81|165.31|167.84|165.34|167.81|165.31|8
1623994620000|2021-06-18 05:37:00|167.82|165.32|167.85|165.35|167.85|165.35|167.81|165.31|7
1623994630000|2021-06-18 05:37:10|167.86|165.36|167.89|165.39|167.89|165.39|167.84|165.34|11
1623994640000|2021-06-18 05:37:20|167.88|165.38|168|165.5|168.03|165.53|167.88|165.38|15
1623994650000|2021-06-18 05:37:30|167.99|165.49|168.02|165.52|168.03|165.53|167.99|165.49|9
1623994660000|2021-06-18 05:37:40|168.03|165.53|168.03|165.53|168.03|165.53|167.98|165.48|12
1623994670000|2021-06-18 05:37:50|168.01|165.51|168|165.5|168.02|165.52|167.99|165.49|12
1623994680000|2021-06-18 05:38:00|168.01|165.51|167.93|165.43|168.01|165.51|167.92|165.42|13
1623994690000|2021-06-18 05:38:10|167.92|165.42|167.91|165.41|167.92|165.42|167.89|165.39|9
1623994700000|2021-06-18 05:38:20|167.9|165.4|167.88|165.38|167.91|165.41|167.87|165.37|7
1623994710000|2021-06-18 05:38:30|167.89|165.39|167.87|165.37|167.89|165.39|167.87|165.37|9
1623994720000|2021-06-18 05:38:40|167.88|165.38|167.88|165.38|167.89|165.39|167.87|165.37|5
1623994730000|2021-06-18 05:38:50|167.89|165.39|167.88|165.38|167.89|165.39|167.88|165.38|2
1623994740000|2021-06-18 05:39:00|167.89|165.39|167.89|165.39|167.89|165.39|167.87|165.37|8
1623994750000|2021-06-18 05:39:10|167.88|165.38|167.87|165.37|167.89|165.39|167.87|165.37|10
1623994760000|2021-06-18 05:39:20|167.89|165.39|167.88|165.38|167.89|165.39|167.88|165.38|6
1623994780000|2021-06-18 05:39:40|167.89|165.39|167.89|165.39|167.89|165.39|167.88|165.38|3
1623994790000|2021-06-18 05:39:50|167.88|165.38|167.87|165.37|167.89|165.39|167.87|165.37|4
1623994800000|2021-06-18 05:40:00|167.85|165.35|167.81|165.31|167.85|165.35|167.81|165.31|9
1623994810000|2021-06-18 05:40:10|167.8|165.3|167.79|165.29|167.82|165.32|167.78|165.28|14
1623994820000|2021-06-18 05:40:20|167.78|165.28|167.8|165.3|167.81|165.31|167.78|165.28|14
1623994830000|2021-06-18 05:40:30|167.79|165.29|167.79|165.29|167.83|165.33|167.77|165.27|14
1623994840000|2021-06-18 05:40:40|167.8|165.3|167.81|165.31|167.82|165.32|167.8|165.3|10
1623994850000|2021-06-18 05:40:50|167.82|165.32|167.82|165.32|167.82|165.32|167.81|165.31|3
1623994860000|2021-06-18 05:41:00|167.81|165.31|167.81|165.31|167.82|165.32|167.81|165.31|3
1623994870000|2021-06-18 05:41:10|167.82|165.32|167.82|165.32|167.83|165.33|167.82|165.32|11
1623994880000|2021-06-18 05:41:20|167.83|165.33|167.83|165.33|167.84|165.34|167.82|165.32|5
1623994890000|2021-06-18 05:41:30|167.84|165.34|167.85|165.35|167.85|165.35|167.84|165.34|10
1623994900000|2021-06-18 05:41:40|167.84|165.34|167.83|165.33|167.85|165.35|167.83|165.33|14
1623994910000|2021-06-18 05:41:50|167.84|165.34|167.82|165.32|167.85|165.35|167.82|165.32|10
1623994920000|2021-06-18 05:42:00|167.85|165.35|167.79|165.29|167.85|165.35|167.79|165.29|8
1623994930000|2021-06-18 05:42:10|167.8|165.3|167.79|165.29|167.82|165.32|167.79|165.29|10
1623994940000|2021-06-18 05:42:20|167.78|165.28|167.72|165.22|167.78|165.28|167.68|165.18|16
1623994950000|2021-06-18 05:42:30|167.73|165.23|167.71|165.21|167.73|165.23|167.71|165.21|11
1623994960000|2021-06-18 05:42:40|167.7|165.2|167.72|165.22|167.72|165.22|167.7|165.2|9
1623994970000|2021-06-18 05:42:50|167.71|165.21|167.72|165.22|167.72|165.22|167.71|165.21|4
1623994980000|2021-06-18 05:43:00|167.71|165.21|167.71|165.21|167.73|165.23|167.71|165.21|9
1623994990000|2021-06-18 05:43:10|167.7|165.2|167.67|165.17|167.7|165.2|167.67|165.17|6
1623995000000|2021-06-18 05:43:20|167.65|165.15|167.66|165.16|167.69|165.19|167.65|165.15|11
1623995010000|2021-06-18 05:43:30|167.65|165.15|167.65|165.15|167.66|165.16|167.64|165.14|5
1623995030000|2021-06-18 05:43:50|167.64|165.14|167.65|165.15|167.66|165.16|167.64|165.14|8
1623995040000|2021-06-18 05:44:00|167.67|165.17|167.63|165.13|167.68|165.18|167.63|165.13|10
1623995050000|2021-06-18 05:44:10|167.62|165.12|167.57|165.07|167.62|165.12|167.57|165.07|9
1623995060000|2021-06-18 05:44:20|167.55|165.05|167.54|165.04|167.56|165.06|167.51|165.01|15
1623995070000|2021-06-18 05:44:30|167.53|165.03|167.52|165.02|167.53|165.03|167.51|165.01|6
1623995080000|2021-06-18 05:44:40|167.51|165.01|167.52|165.02|167.52|165.02|167.51|165.01|2
1623995090000|2021-06-18 05:44:50|167.51|165.01|167.5|165|167.51|165.01|167.48|164.98|4
1623995100000|2021-06-18 05:45:00|167.51|165.01|167.47|164.97|167.53|165.03|167.47|164.97|6
1623995110000|2021-06-18 05:45:10|167.48|164.98|167.42|164.92|167.48|164.98|167.42|164.92|6
1623995120000|2021-06-18 05:45:20|167.45|164.95|167.45|164.95|167.47|164.97|167.44|164.94|7
1623995130000|2021-06-18 05:45:30|167.46|164.96|167.44|164.94|167.47|164.97|167.44|164.94|5
1623995140000|2021-06-18 05:45:40|167.45|164.95|167.5|165|167.52|165.02|167.45|164.95|7
1623995150000|2021-06-18 05:45:50|167.51|165.01|167.47|164.97|167.51|165.01|167.46|164.96|14
1623995160000|2021-06-18 05:46:00|167.46|164.96|167.42|164.92|167.46|164.96|167.41|164.91|9
1623995170000|2021-06-18 05:46:10|167.4|164.9|167.45|164.95|167.45|164.95|167.4|164.9|13
1623995180000|2021-06-18 05:46:20|167.44|164.94|167.4|164.9|167.44|164.94|167.4|164.9|13
1623995190000|2021-06-18 05:46:30|167.41|164.91|167.39|164.89|167.41|164.91|167.39|164.89|11
1623995200000|2021-06-18 05:46:40|167.4|164.9|167.39|164.89|167.41|164.91|167.35|164.85|18
1623995210000|2021-06-18 05:46:50|167.38|164.88|167.39|164.89|167.4|164.9|167.38|164.88|6
1623995220000|2021-06-18 05:47:00|167.38|164.88|167.36|164.86|167.42|164.92|167.36|164.86|10
1623995230000|2021-06-18 05:47:10|167.37|164.87|167.33|164.83|167.37|164.87|167.33|164.83|11
1623995240000|2021-06-18 05:47:20|167.34|164.84|167.34|164.84|167.35|164.85|167.31|164.81|12
1623995250000|2021-06-18 05:47:30|167.33|164.83|167.34|164.84|167.34|164.84|167.32|164.82|6
1623995260000|2021-06-18 05:47:40|167.33|164.83|167.35|164.85|167.35|164.85|167.32|164.82|6
1623995270000|2021-06-18 05:47:50|167.36|164.86|167.4|164.9|167.42|164.92|167.36|164.86|11
1623995280000|2021-06-18 05:48:00|167.42|164.92|167.35|164.85|167.42|164.92|167.34|164.84|10
1623995290000|2021-06-18 05:48:10|167.36|164.86|167.35|164.85|167.39|164.89|167.34|164.84|12
1623995300000|2021-06-18 05:48:20|167.34|164.84|167.32|164.82|167.35|164.85|167.31|164.81|16
1623995310000|2021-06-18 05:48:30|167.31|164.81|167.3|164.8|167.31|164.81|167.28|164.78|7
1623995320000|2021-06-18 05:48:40|167.29|164.79|167.3|164.8|167.31|164.81|167.29|164.79|6
1623995330000|2021-06-18 05:48:50|167.31|164.81|167.28|164.78|167.35|164.85|167.28|164.78|10
1623995340000|2021-06-18 05:49:00|167.29|164.79|167.28|164.78|167.3|164.8|167.27|164.77|7
1623995350000|2021-06-18 05:49:10|167.3|164.8|167.28|164.78|167.31|164.81|167.28|164.78|10
1623995360000|2021-06-18 05:49:20|167.29|164.79|167.24|164.74|167.29|164.79|167.24|164.74|7
1623995370000|2021-06-18 05:49:30|167.23|164.73|167.18|164.68|167.23|164.73|167.18|164.68|13
1623995380000|2021-06-18 05:49:40|167.17|164.67|167.15|164.65|167.19|164.69|167.12|164.62|20
1623995390000|2021-06-18 05:49:50|167.17|164.67|167.11|164.61|167.17|164.67|167.09|164.59|16
1623995400000|2021-06-18 05:50:00|167.1|164.6|167.19|164.69|167.19|164.69|167.1|164.6|12
1623995410000|2021-06-18 05:50:10|167.2|164.7|167.2|164.7|167.2|164.7|167.19|164.69|7
1623995420000|2021-06-18 05:50:20|167.19|164.69|167.24|164.74|167.25|164.75|167.19|164.69|17
1623995430000|2021-06-18 05:50:30|167.25|164.75|167.19|164.69|167.26|164.76|167.17|164.67|11
1623995440000|2021-06-18 05:50:40|167.17|164.67|167.1|164.6|167.18|164.68|167.1|164.6|7
1623995450000|2021-06-18 05:50:50|167.09|164.59|167.17|164.67|167.17|164.67|167.04|164.54|10
1623995460000|2021-06-18 05:51:00|167.14|164.64|167.1|164.6|167.15|164.65|167.09|164.59|6
1623995470000|2021-06-18 05:51:10|167.09|164.59|167.11|164.61|167.12|164.62|167.06|164.56|12
1623995480000|2021-06-18 05:51:20|167.12|164.62|167.1|164.6|167.12|164.62|167.09|164.59|12
1623995490000|2021-06-18 05:51:30|167.08|164.58|167.05|164.55|167.09|164.59|167.05|164.55|6
1623995500000|2021-06-18 05:51:40|167.01|164.51|166.9|164.4|167.03|164.53|166.9|164.4|12
1623995510000|2021-06-18 05:51:50|166.89|164.39|166.88|164.38|166.97|164.47|166.87|164.37|21
1623995520000|2021-06-18 05:52:00|166.89|164.39|166.88|164.38|166.98|164.48|166.87|164.37|13
1623995530000|2021-06-18 05:52:10|166.89|164.39|166.78|164.28|166.9|164.4|166.78|164.28|20
1623995540000|2021-06-18 05:52:20|166.79|164.29|166.71|164.21|166.79|164.29|166.71|164.21|15
1623995550000|2021-06-18 05:52:30|166.68|164.18|166.54|164.04|166.72|164.22|166.54|164.04|21
1623995560000|2021-06-18 05:52:40|166.47|163.97|166.37|163.87|166.47|163.97|166.36|163.86|20
1623995570000|2021-06-18 05:52:50|166.36|163.86|166.27|163.77|166.36|163.86|166.2|163.7|23
1623995580000|2021-06-18 05:53:00|166.26|163.76|166.33|163.83|166.33|163.83|166.25|163.75|13
1623995590000|2021-06-18 05:53:10|166.34|163.84|166.22|163.72|166.37|163.87|166.22|163.72|16
1623995600000|2021-06-18 05:53:20|166.21|163.71|166.11|163.61|166.21|163.71|166.11|163.61|9
1623995610000|2021-06-18 05:53:30|166.18|163.68|166.19|163.69|166.19|163.69|166.03|163.53|20
1623995620000|2021-06-18 05:53:40|166.25|163.75|166.21|163.71|166.25|163.75|166.21|163.71|12
1623995630000|2021-06-18 05:53:50|166.2|163.7|166.21|163.71|166.22|163.72|166.14|163.64|14
1623995640000|2021-06-18 05:54:00|166.2|163.7|166.21|163.71|166.27|163.77|166.19|163.69|12
1623995650000|2021-06-18 05:54:10|166.22|163.72|166.25|163.75|166.27|163.77|166.21|163.71|13
1623995660000|2021-06-18 05:54:20|166.23|163.73|166.25|163.75|166.25|163.75|166.23|163.73|2
1623995670000|2021-06-18 05:54:30|166.23|163.73|166.16|163.66|166.23|163.73|166.16|163.66|13
1623995680000|2021-06-18 05:54:40|166.17|163.67|166.2|163.7|166.21|163.71|166.17|163.67|8
1623995690000|2021-06-18 05:54:50|166.22|163.72|166.21|163.71|166.24|163.74|166.2|163.7|14
1623995700000|2021-06-18 05:55:00|166.22|163.72|166.41|163.91|166.41|163.91|166.21|163.71|19
1623995710000|2021-06-18 05:55:10|166.42|163.92|166.42|163.92|166.43|163.93|166.36|163.86|9
1623995720000|2021-06-18 05:55:20|166.4|163.9|166.41|163.91|166.44|163.94|166.39|163.89|6
1623995730000|2021-06-18 05:55:30|166.42|163.92|166.54|164.04|166.55|164.05|166.42|163.92|12
1623995740000|2021-06-18 05:55:40|166.53|164.03|166.53|164.03|166.54|164.04|166.51|164.01|11
1623995750000|2021-06-18 05:55:50|166.52|164.02|166.47|163.97|166.53|164.03|166.47|163.97|9
1623995760000|2021-06-18 05:56:00|166.48|163.98|166.5|164|166.51|164.01|166.45|163.95|13
1623995770000|2021-06-18 05:56:10|166.51|164.01|166.51|164.01|166.54|164.04|166.49|163.99|9
1623995780000|2021-06-18 05:56:20|166.48|163.98|166.26|163.76|166.48|163.98|166.26|163.76|14
1623995790000|2021-06-18 05:56:30|166.25|163.75|166.13|163.63|166.28|163.78|166.12|163.62|18
1623995800000|2021-06-18 05:56:40|166.18|163.68|166.34|163.84|166.35|163.85|166.06|163.56|19
1623995810000|2021-06-18 05:56:50|166.33|163.83|166.32|163.82|166.35|163.85|166.29|163.79|11
1623995820000|2021-06-18 05:57:00|166.34|163.84|166.39|163.89|166.39|163.89|166.34|163.84|6
1623995830000|2021-06-18 05:57:10|166.38|163.88|166.41|163.91|166.45|163.95|166.38|163.88|16
1623995840000|2021-06-18 05:57:20|166.42|163.92|166.34|163.84|166.42|163.92|166.34|163.84|9
1623995850000|2021-06-18 05:57:30|166.35|163.85|166.37|163.87|166.4|163.9|166.35|163.85|12
1623995860000|2021-06-18 05:57:40|166.38|163.88|166.43|163.93|166.44|163.94|166.36|163.86|13
1623995870000|2021-06-18 05:57:50|166.42|163.92|166.52|164.02|166.52|164.02|166.42|163.92|13
1623995880000|2021-06-18 05:58:00|166.51|164.01|166.48|163.98|166.51|164.01|166.45|163.95|9
1623995890000|2021-06-18 05:58:10|166.5|164|166.56|164.06|166.56|164.06|166.5|164|14
1623995900000|2021-06-18 05:58:20|166.54|164.04|166.57|164.07|166.57|164.07|166.54|164.04|4
1623995910000|2021-06-18 05:58:30|166.58|164.08|166.57|164.07|166.58|164.08|166.55|164.05|9
1623995920000|2021-06-18 05:58:40|166.58|164.08|166.54|164.04|166.58|164.08|166.54|164.04|7
1623995930000|2021-06-18 05:58:50|166.55|164.05|166.54|164.04|166.57|164.07|166.54|164.04|6
1623995940000|2021-06-18 05:59:00|166.5|164|166.57|164.07|166.57|164.07|166.49|163.99|14
1623995950000|2021-06-18 05:59:10|166.56|164.06|166.6|164.1|166.6|164.1|166.55|164.05|8
1623995960000|2021-06-18 05:59:20|166.62|164.12|166.64|164.14|166.65|164.15|166.61|164.11|10
1623995970000|2021-06-18 05:59:30|166.65|164.15|166.64|164.14|166.65|164.15|166.62|164.12|7
1623995980000|2021-06-18 05:59:40|166.63|164.13|166.57|164.07|166.64|164.14|166.56|164.06|11
1623995990000|2021-06-18 05:59:50|166.56|164.06|166.56|164.06|166.57|164.07|166.56|164.06|5
1623996000000|2021-06-18 06:00:00|166.57|164.07|166.58|164.08|166.59|164.09|166.52|164.02|10
1623996010000|2021-06-18 06:00:10|166.59|164.09|166.67|164.17|166.69|164.19|166.58|164.08|10
1623996020000|2021-06-18 06:00:20|166.65|164.15|166.7|164.2|166.7|164.2|166.64|164.14|11
1623996030000|2021-06-18 06:00:30|166.71|164.21|166.76|164.26|166.77|164.27|166.71|164.21|8
1623996040000|2021-06-18 06:00:40|166.8|164.3|166.78|164.28|166.81|164.31|166.78|164.28|13
1623996050000|2021-06-18 06:00:50|166.79|164.29|166.78|164.28|166.82|164.32|166.78|164.28|8
1623996060000|2021-06-18 06:01:00|166.79|164.29|166.67|164.17|166.81|164.31|166.67|164.17|17
1623996070000|2021-06-18 06:01:10|166.68|164.18|166.66|164.16|166.71|164.21|166.66|164.16|10
1623996080000|2021-06-18 06:01:20|166.65|164.15|166.61|164.11|166.65|164.15|166.61|164.11|5
1623996090000|2021-06-18 06:01:30|166.59|164.09|166.56|164.06|166.61|164.11|166.53|164.03|17
1623996100000|2021-06-18 06:01:40|166.55|164.05|166.54|164.04|166.56|164.06|166.54|164.04|6
1623996110000|2021-06-18 06:01:50|166.52|164.02|166.46|163.96|166.52|164.02|166.45|163.95|12
1623996120000|2021-06-18 06:02:00|166.45|163.95|166.4|163.9|166.45|163.95|166.4|163.9|8
1623996130000|2021-06-18 06:02:10|166.41|163.91|166.31|163.81|166.41|163.91|166.31|163.81|10
1623996140000|2021-06-18 06:02:20|166.32|163.82|166.3|163.8|166.32|163.82|166.29|163.79|11
1623996150000|2021-06-18 06:02:30|166.31|163.81|166.39|163.89|166.39|163.89|166.3|163.8|11
1623996160000|2021-06-18 06:02:40|166.38|163.88|166.34|163.84|166.38|163.88|166.32|163.82|10
1623996170000|2021-06-18 06:02:50|166.33|163.83|166.36|163.86|166.38|163.88|166.31|163.81|12
1623996180000|2021-06-18 06:03:00|166.35|163.85|166.44|163.94|166.44|163.94|166.35|163.85|10
1623996190000|2021-06-18 06:03:10|166.46|163.96|166.48|163.98|166.48|163.98|166.45|163.95|9
1623996200000|2021-06-18 06:03:20|166.47|163.97|166.44|163.94|166.49|163.99|166.44|163.94|15
1623996210000|2021-06-18 06:03:30|166.45|163.95|166.45|163.95|166.46|163.96|166.43|163.93|13
1623996220000|2021-06-18 06:03:40|166.44|163.94|166.43|163.93|166.45|163.95|166.43|163.93|12
1623996230000|2021-06-18 06:03:50|166.42|163.92|166.47|163.97|166.47|163.97|166.42|163.92|9
1623996240000|2021-06-18 06:04:00|166.46|163.96|166.4|163.9|166.46|163.96|166.39|163.89|16
1623996250000|2021-06-18 06:04:10|166.42|163.92|166.37|163.87|166.42|163.92|166.37|163.87|10
1623996260000|2021-06-18 06:04:20|166.36|163.86|166.34|163.84|166.37|163.87|166.34|163.84|6
1623996270000|2021-06-18 06:04:30|166.39|163.89|166.37|163.87|166.39|163.89|166.36|163.86|12
1623996280000|2021-06-18 06:04:40|166.36|163.86|166.4|163.9|166.41|163.91|166.36|163.86|13
1623996290000|2021-06-18 06:04:50|166.39|163.89|166.36|163.86|166.4|163.9|166.35|163.85|16
1623996300000|2021-06-18 06:05:00|166.37|163.87|166.39|163.89|166.39|163.89|166.37|163.87|5
1623996310000|2021-06-18 06:05:10|166.4|163.9|166.46|163.96|166.47|163.97|166.4|163.9|11
1623996320000|2021-06-18 06:05:20|166.47|163.97|166.54|164.04|166.54|164.04|166.47|163.97|13
1623996330000|2021-06-18 06:05:30|166.51|164.01|166.48|163.98|166.51|164.01|166.45|163.95|13
1623996340000|2021-06-18 06:05:40|166.47|163.97|166.46|163.96|166.48|163.98|166.45|163.95|12
1623996350000|2021-06-18 06:05:50|166.45|163.95|166.46|163.96|166.46|163.96|166.45|163.95|2
1623996360000|2021-06-18 06:06:00|166.45|163.95|166.39|163.89|166.45|163.95|166.39|163.89|5
1623996370000|2021-06-18 06:06:10|166.4|163.9|166.35|163.85|166.4|163.9|166.34|163.84|10
1623996380000|2021-06-18 06:06:20|166.34|163.84|166.38|163.88|166.39|163.89|166.34|163.84|11
1623996390000|2021-06-18 06:06:30|166.39|163.89|166.38|163.88|166.41|163.91|166.37|163.87|14
1623996400000|2021-06-18 06:06:40|166.39|163.89|166.43|163.93|166.43|163.93|166.38|163.88|5
1623996410000|2021-06-18 06:06:50|166.44|163.94|166.48|163.98|166.49|163.99|166.44|163.94|6
1623996420000|2021-06-18 06:07:00|166.46|163.96|166.51|164.01|166.51|164.01|166.46|163.96|6
1623996430000|2021-06-18 06:07:10|166.5|164|166.51|164.01|166.51|164.01|166.49|163.99|4
1623996440000|2021-06-18 06:07:20|166.52|164.02|166.51|164.01|166.52|164.02|166.48|163.98|8
1623996450000|2021-06-18 06:07:30|166.52|164.02|166.52|164.02|166.52|164.02|166.52|164.02|1
1623996460000|2021-06-18 06:07:40|166.51|164.01|166.51|164.01|166.52|164.02|166.51|164.01|3
1623996470000|2021-06-18 06:07:50|166.54|164.04|166.53|164.03|166.55|164.05|166.52|164.02|6
1623996480000|2021-06-18 06:08:00|166.52|164.02|166.48|163.98|166.54|164.04|166.47|163.97|11
1623996490000|2021-06-18 06:08:10|166.47|163.97|166.51|164.01|166.51|164.01|166.47|163.97|4
1623996500000|2021-06-18 06:08:20|166.5|164|166.51|164.01|166.52|164.02|166.5|164|12
1623996510000|2021-06-18 06:08:30|166.52|164.02|166.55|164.05|166.55|164.05|166.52|164.02|3
1623996520000|2021-06-18 06:08:40|166.56|164.06|166.55|164.05|166.56|164.06|166.53|164.03|7
1623996530000|2021-06-18 06:08:50|166.56|164.06|166.5|164|166.56|164.06|166.49|163.99|8
1623996540000|2021-06-18 06:09:00|166.52|164.02|166.54|164.04|166.56|164.06|166.51|164.01|9
1623996550000|2021-06-18 06:09:10|166.52|164.02|166.54|164.04|166.54|164.04|166.52|164.02|7
1623996560000|2021-06-18 06:09:20|166.52|164.02|166.57|164.07|166.57|164.07|166.52|164.02|5
1623996570000|2021-06-18 06:09:30|166.56|164.06|166.56|164.06|166.57|164.07|166.56|164.06|5
1623996580000|2021-06-18 06:09:40|166.57|164.07|166.54|164.04|166.57|164.07|166.54|164.04|6
1623996590000|2021-06-18 06:09:50|166.55|164.05|166.56|164.06|166.57|164.07|166.54|164.04|8
1623996600000|2021-06-18 06:10:00|166.55|164.05|166.59|164.09|166.59|164.09|166.53|164.03|7
1623996610000|2021-06-18 06:10:10|166.62|164.12|166.65|164.15|166.66|164.16|166.62|164.12|15
1623996620000|2021-06-18 06:10:20|166.72|164.22|166.71|164.21|166.72|164.22|166.68|164.18|9
1623996630000|2021-06-18 06:10:30|166.72|164.22|166.75|164.25|166.75|164.25|166.72|164.22|6
1623996640000|2021-06-18 06:10:40|166.76|164.26|166.76|164.26|166.76|164.26|166.75|164.25|7
1623996650000|2021-06-18 06:10:50|166.75|164.25|166.76|164.26|166.76|164.26|166.75|164.25|6
1623996660000|2021-06-18 06:11:00|166.75|164.25|166.69|164.19|166.76|164.26|166.67|164.17|15
1623996670000|2021-06-18 06:11:10|166.7|164.2|166.75|164.25|166.75|164.25|166.7|164.2|8
1623996680000|2021-06-18 06:11:20|166.76|164.26|166.73|164.23|166.76|164.26|166.72|164.22|9
1623996690000|2021-06-18 06:11:30|166.72|164.22|166.73|164.23|166.73|164.23|166.72|164.22|6
1623996700000|2021-06-18 06:11:40|166.74|164.24|166.74|164.24|166.74|164.24|166.73|164.23|9
1623996710000|2021-06-18 06:11:50|166.75|164.25|166.74|164.24|166.75|164.25|166.73|164.23|6
1623996720000|2021-06-18 06:12:00|166.76|164.26|166.71|164.21|166.77|164.27|166.69|164.19|11
1623996730000|2021-06-18 06:12:10|166.72|164.22|166.72|164.22|166.72|164.22|166.7|164.2|9
1623996740000|2021-06-18 06:12:20|166.73|164.23|166.73|164.23|166.74|164.24|166.72|164.22|10
1623996750000|2021-06-18 06:12:30|166.72|164.22|166.74|164.24|166.74|164.24|166.72|164.22|2
1623996760000|2021-06-18 06:12:40|166.73|164.23|166.71|164.21|166.73|164.23|166.71|164.21|5
1623996770000|2021-06-18 06:12:50|166.72|164.22|166.71|164.21|166.72|164.22|166.71|164.21|8
1623996780000|2021-06-18 06:13:00|166.76|164.26|166.76|164.26|166.78|164.28|166.76|164.26|5
1623996790000|2021-06-18 06:13:10|166.77|164.27|166.77|164.27|166.77|164.27|166.77|164.27|1
1623996800000|2021-06-18 06:13:20|166.78|164.28|166.77|164.27|166.78|164.28|166.76|164.26|11
1623996810000|2021-06-18 06:13:30|166.76|164.26|166.71|164.21|166.77|164.27|166.71|164.21|11
1623996830000|2021-06-18 06:13:50|166.7|164.2|166.71|164.21|166.71|164.21|166.7|164.2|4
1623996840000|2021-06-18 06:14:00|166.72|164.22|166.71|164.21|166.73|164.23|166.7|164.2|6
1623996850000|2021-06-18 06:14:10|166.72|164.22|166.7|164.2|166.73|164.23|166.7|164.2|10
1623996860000|2021-06-18 06:14:20|166.71|164.21|166.71|164.21|166.73|164.23|166.71|164.21|7
1623996870000|2021-06-18 06:14:30|166.7|164.2|166.77|164.27|166.77|164.27|166.7|164.2|12
1623996880000|2021-06-18 06:14:40|166.76|164.26|166.71|164.21|166.76|164.26|166.69|164.19|8
1623996890000|2021-06-18 06:14:50|166.72|164.22|166.71|164.21|166.72|164.22|166.69|164.19|13
1623996900000|2021-06-18 06:15:00|166.7|164.2|166.77|164.27|166.78|164.28|166.69|164.19|15
1623996910000|2021-06-18 06:15:10|166.78|164.28|166.77|164.27|166.78|164.28|166.77|164.27|6
1623996920000|2021-06-18 06:15:20|166.78|164.28|166.78|164.28|166.78|164.28|166.77|164.27|5
1623996930000|2021-06-18 06:15:30|166.77|164.27|166.87|164.37|166.87|164.37|166.77|164.27|9
1623996940000|2021-06-18 06:15:40|166.92|164.42|166.94|164.44|166.95|164.45|166.92|164.42|8
1623996950000|2021-06-18 06:15:50|166.96|164.46|167.18|164.68|167.2|164.7|166.94|164.44|14
1623996960000|2021-06-18 06:16:00|167.2|164.7|167.22|164.72|167.24|164.74|167.16|164.66|13
1623996970000|2021-06-18 06:16:10|167.21|164.71|167.27|164.77|167.27|164.77|167.21|164.71|9
1623996980000|2021-06-18 06:16:20|167.26|164.76|167.09|164.59|167.26|164.76|167.09|164.59|16
1623996990000|2021-06-18 06:16:30|167.1|164.6|167.13|164.63|167.13|164.63|167.1|164.6|8
1623997000000|2021-06-18 06:16:40|167.14|164.64|167.07|164.57|167.14|164.64|167.07|164.57|8
1623997010000|2021-06-18 06:16:50|167.06|164.56|167.05|164.55|167.06|164.56|167.03|164.53|8
1623997020000|2021-06-18 06:17:00|167.06|164.56|167.14|164.64|167.14|164.64|167.06|164.56|12
1623997030000|2021-06-18 06:17:10|167.16|164.66|167.22|164.72|167.23|164.73|167.16|164.66|12
1623997040000|2021-06-18 06:17:20|167.23|164.73|167.19|164.69|167.23|164.73|167.17|164.67|7
1623997050000|2021-06-18 06:17:30|167.2|164.7|167.21|164.71|167.22|164.72|167.2|164.7|9
1623997060000|2021-06-18 06:17:40|167.22|164.72|167.24|164.74|167.24|164.74|167.22|164.72|7
1623997070000|2021-06-18 06:17:50|167.23|164.73|167.3|164.8|167.31|164.81|167.23|164.73|12
1623997080000|2021-06-18 06:18:00|167.31|164.81|167.27|164.77|167.31|164.81|167.26|164.76|6
1623997090000|2021-06-18 06:18:10|167.26|164.76|167.23|164.73|167.27|164.77|167.22|164.72|10
1623997100000|2021-06-18 06:18:20|167.22|164.72|167.19|164.69|167.22|164.72|167.18|164.68|8
1623997110000|2021-06-18 06:18:30|167.2|164.7|167.08|164.58|167.21|164.71|167.08|164.58|11
1623997120000|2021-06-18 06:18:40|167.07|164.57|167.01|164.51|167.08|164.58|167.01|164.51|15
1623997130000|2021-06-18 06:18:50|167|164.5|166.95|164.45|167.02|164.52|166.95|164.45|14
1623997140000|2021-06-18 06:19:00|166.94|164.44|166.98|164.48|166.98|164.48|166.94|164.44|10
1623997150000|2021-06-18 06:19:10|166.96|164.46|166.76|164.26|166.98|164.48|166.76|164.26|16
1623997160000|2021-06-18 06:19:20|166.77|164.27|166.84|164.34|166.97|164.47|166.77|164.27|15
1623997170000|2021-06-18 06:19:30|166.83|164.33|166.69|164.19|166.83|164.33|166.69|164.19|15
1623997180000|2021-06-18 06:19:40|166.67|164.17|166.7|164.2|166.71|164.21|166.63|164.13|15
1623997190000|2021-06-18 06:19:50|166.71|164.21|166.77|164.27|166.78|164.28|166.71|164.21|9
1623997200000|2021-06-18 06:20:00|166.76|164.26|166.76|164.26|166.77|164.27|166.76|164.26|5
1623997210000|2021-06-18 06:20:10|166.78|164.28|166.73|164.23|166.78|164.28|166.73|164.23|12
1623997220000|2021-06-18 06:20:20|166.74|164.24|166.66|164.16|166.74|164.24|166.66|164.16|13
1623997230000|2021-06-18 06:20:30|166.65|164.15|166.41|163.91|166.65|164.15|166.41|163.91|19
1623997240000|2021-06-18 06:20:40|166.38|163.88|166.47|163.97|166.47|163.97|166.35|163.85|19
1623997250000|2021-06-18 06:20:50|166.46|163.96|166.44|163.94|166.46|163.96|166.44|163.94|7
1623997260000|2021-06-18 06:21:00|166.46|163.96|166.45|163.95|166.46|163.96|166.45|163.95|6
1623997270000|2021-06-18 06:21:10|166.44|163.94|166.36|163.86|166.44|163.94|166.35|163.85|10
1623997280000|2021-06-18 06:21:20|166.37|163.87|166.33|163.83|166.45|163.95|166.33|163.83|18
1623997290000|2021-06-18 06:21:30|166.32|163.82|166.25|163.75|166.35|163.85|166.25|163.75|19
1623997300000|2021-06-18 06:21:40|166.23|163.73|166.22|163.72|166.24|163.74|166.21|163.71|13
1623997310000|2021-06-18 06:21:50|166.28|163.78|166.34|163.84|166.34|163.84|166.28|163.78|14
1623997320000|2021-06-18 06:22:00|166.33|163.83|166.37|163.87|166.37|163.87|166.33|163.83|6
1623997330000|2021-06-18 06:22:10|166.36|163.86|166.36|163.86|166.37|163.87|166.35|163.85|5
1623997340000|2021-06-18 06:22:20|166.37|163.87|166.3|163.8|166.38|163.88|166.3|163.8|10
1623997350000|2021-06-18 06:22:30|166.32|163.82|166.4|163.9|166.4|163.9|166.32|163.82|12
1623997360000|2021-06-18 06:22:40|166.39|163.89|166.36|163.86|166.4|163.9|166.36|163.86|6
1623997370000|2021-06-18 06:22:50|166.37|163.87|166.29|163.79|166.37|163.87|166.29|163.79|8
1623997380000|2021-06-18 06:23:00|166.25|163.75|166.25|163.75|166.28|163.78|166.24|163.74|9
1623997390000|2021-06-18 06:23:10|166.26|163.76|166.32|163.82|166.33|163.83|166.24|163.74|13
1623997400000|2021-06-18 06:23:20|166.31|163.81|166.3|163.8|166.33|163.83|166.29|163.79|10
1623997410000|2021-06-18 06:23:30|166.31|163.81|166.26|163.76|166.31|163.81|166.25|163.75|12
1623997420000|2021-06-18 06:23:40|166.25|163.75|166.22|163.72|166.25|163.75|166.22|163.72|8
1623997430000|2021-06-18 06:23:50|166.19|163.69|166.21|163.71|166.23|163.73|166.16|163.66|17
1623997440000|2021-06-18 06:24:00|166.23|163.73|166.2|163.7|166.23|163.73|166.2|163.7|10
1623997450000|2021-06-18 06:24:10|166.21|163.71|166.22|163.72|166.24|163.74|166.21|163.71|10
1623997460000|2021-06-18 06:24:20|166.23|163.73|166.22|163.72|166.23|163.73|166.21|163.71|10
1623997470000|2021-06-18 06:24:30|166.23|163.73|166.27|163.77|166.27|163.77|166.22|163.72|9
1623997480000|2021-06-18 06:24:40|166.26|163.76|166.27|163.77|166.28|163.78|166.25|163.75|11
1623997490000|2021-06-18 06:24:50|166.26|163.76|166.3|163.8|166.31|163.81|166.26|163.76|10
1623997500000|2021-06-18 06:25:00|166.29|163.79|166.33|163.83|166.33|163.83|166.29|163.79|5
1623997510000|2021-06-18 06:25:10|166.36|163.86|166.4|163.9|166.41|163.91|166.35|163.85|13
1623997520000|2021-06-18 06:25:20|166.41|163.91|166.48|163.98|166.53|164.03|166.4|163.9|17
1623997530000|2021-06-18 06:25:30|166.49|163.99|166.49|163.99|166.49|163.99|166.47|163.97|14
1623997540000|2021-06-18 06:25:40|166.5|164|166.45|163.95|166.5|164|166.43|163.93|11
1623997550000|2021-06-18 06:25:50|166.46|163.96|166.4|163.9|166.46|163.96|166.38|163.88|7
1623997560000|2021-06-18 06:26:00|166.43|163.93|166.4|163.9|166.43|163.93|166.4|163.9|8
1623997570000|2021-06-18 06:26:10|166.41|163.91|166.4|163.9|166.41|163.91|166.4|163.9|8
1623997580000|2021-06-18 06:26:20|166.38|163.88|166.35|163.85|166.39|163.89|166.34|163.84|11
1623997590000|2021-06-18 06:26:30|166.36|163.86|166.36|163.86|166.36|163.86|166.35|163.85|3
1623997600000|2021-06-18 06:26:40|166.35|163.85|166.33|163.83|166.35|163.85|166.29|163.79|8
1623997610000|2021-06-18 06:26:50|166.32|163.82|166.22|163.72|166.32|163.82|166.18|163.68|11
1623997620000|2021-06-18 06:27:00|166.21|163.71|166.23|163.73|166.24|163.74|166.21|163.71|7
1623997630000|2021-06-18 06:27:10|166.24|163.74|166.23|163.73|166.24|163.74|166.23|163.73|2
1623997640000|2021-06-18 06:27:20|166.24|163.74|166.29|163.79|166.3|163.8|166.24|163.74|9
1623997650000|2021-06-18 06:27:30|166.28|163.78|166.27|163.77|166.28|163.78|166.24|163.74|8
1623997660000|2021-06-18 06:27:40|166.26|163.76|166.34|163.84|166.35|163.85|166.26|163.76|10
1623997670000|2021-06-18 06:27:50|166.33|163.83|166.32|163.82|166.34|163.84|166.31|163.81|7
1623997680000|2021-06-18 06:28:00|166.33|163.83|166.45|163.95|166.48|163.98|166.32|163.82|13
1623997690000|2021-06-18 06:28:10|166.43|163.93|166.48|163.98|166.5|164|166.43|163.93|17
1623997700000|2021-06-18 06:28:20|166.49|163.99|166.48|163.98|166.52|164.02|166.48|163.98|8
1623997710000|2021-06-18 06:28:30|166.47|163.97|166.48|163.98|166.49|163.99|166.47|163.97|5
1623997720000|2021-06-18 06:28:40|166.49|163.99|166.5|164|166.52|164.02|166.48|163.98|10
1623997730000|2021-06-18 06:28:50|166.49|163.99|166.43|163.93|166.49|163.99|166.42|163.92|16
1623997740000|2021-06-18 06:29:00|166.44|163.94|166.42|163.92|166.44|163.94|166.42|163.92|5
1623997750000|2021-06-18 06:29:10|166.4|163.9|166.35|163.85|166.4|163.9|166.35|163.85|6
1623997760000|2021-06-18 06:29:20|166.36|163.86|166.37|163.87|166.37|163.87|166.36|163.86|10
1623997770000|2021-06-18 06:29:30|166.36|163.86|166.36|163.86|166.38|163.88|166.35|163.85|13
1623997780000|2021-06-18 06:29:40|166.35|163.85|166.35|163.85|166.36|163.86|166.35|163.85|3
1623997790000|2021-06-18 06:29:50|166.36|163.86|166.36|163.86|166.37|163.87|166.35|163.85|7
1623997800000|2021-06-18 06:30:00|166.37|163.87|166.37|163.87|166.37|163.87|166.36|163.86|5
1623997810000|2021-06-18 06:30:10|166.38|163.88|166.33|163.83|166.38|163.88|166.33|163.83|6
1623997820000|2021-06-18 06:30:20|166.35|163.85|166.32|163.82|166.35|163.85|166.32|163.82|9
1623997830000|2021-06-18 06:30:30|166.33|163.83|166.18|163.68|166.35|163.85|166.18|163.68|20
1623997840000|2021-06-18 06:30:40|166.2|163.7|166.17|163.67|166.21|163.71|166.17|163.67|13
1623997850000|2021-06-18 06:30:50|166.15|163.65|166.13|163.63|166.16|163.66|166.13|163.63|9
1623997860000|2021-06-18 06:31:00|166.12|163.62|166.12|163.62|166.17|163.67|166.12|163.62|11
1623997870000|2021-06-18 06:31:10|166.13|163.63|166.11|163.61|166.14|163.64|166.11|163.61|12
1623997880000|2021-06-18 06:31:20|166.12|163.62|166.05|163.55|166.14|163.64|166.05|163.55|19
1623997890000|2021-06-18 06:31:30|166.09|163.59|166.14|163.64|166.15|163.65|166.09|163.59|12
1623997900000|2021-06-18 06:31:40|166.15|163.65|166.09|163.59|166.15|163.65|166.09|163.59|16
1623997910000|2021-06-18 06:31:50|166.11|163.61|166.12|163.62|166.12|163.62|166.11|163.61|4
1623997920000|2021-06-18 06:32:00|166.13|163.63|166.16|163.66|166.16|163.66|166.13|163.63|6
1623997930000|2021-06-18 06:32:10|166.15|163.65|166.3|163.8|166.31|163.81|166.15|163.65|15
1623997940000|2021-06-18 06:32:20|166.31|163.81|166.36|163.86|166.36|163.86|166.31|163.81|10
1623997950000|2021-06-18 06:32:30|166.37|163.87|166.35|163.85|166.37|163.87|166.35|163.85|5
1623997960000|2021-06-18 06:32:40|166.36|163.86|166.32|163.82|166.36|163.86|166.32|163.82|9
1623997970000|2021-06-18 06:32:50|166.31|163.81|166.33|163.83|166.34|163.84|166.31|163.81|7
1623997980000|2021-06-18 06:33:00|166.32|163.82|166.27|163.77|166.33|163.83|166.26|163.76|12
1623997990000|2021-06-18 06:33:10|166.29|163.79|166.17|163.67|166.29|163.79|166.16|163.66|16
1623998000000|2021-06-18 06:33:20|166.18|163.68|166.18|163.68|166.19|163.69|166.16|163.66|11
1623998010000|2021-06-18 06:33:30|166.19|163.69|166.18|163.68|166.2|163.7|166.17|163.67|7
1623998020000|2021-06-18 06:33:40|166.17|163.67|166.16|163.66|166.19|163.69|166.16|163.66|10
1623998030000|2021-06-18 06:33:50|166.15|163.65|166.16|163.66|166.16|163.66|166.15|163.65|6
1623998040000|2021-06-18 06:34:00|166.17|163.67|166.18|163.68|166.19|163.69|166.16|163.66|9
1623998050000|2021-06-18 06:34:10|166.19|163.69|166.2|163.7|166.21|163.71|166.18|163.68|8
1623998060000|2021-06-18 06:34:20|166.19|163.69|166.22|163.72|166.27|163.77|166.19|163.69|13
1623998070000|2021-06-18 06:34:30|166.23|163.73|166.29|163.79|166.29|163.79|166.22|163.72|12
1623998080000|2021-06-18 06:34:40|166.28|163.78|166.2|163.7|166.29|163.79|166.2|163.7|8
1623998090000|2021-06-18 06:34:50|166.19|163.69|166.19|163.69|166.2|163.7|166.18|163.68|5
1623998100000|2021-06-18 06:35:00|166.18|163.68|166.15|163.65|166.18|163.68|166.14|163.64|5
1623998110000|2021-06-18 06:35:10|166.17|163.67|166.19|163.69|166.19|163.69|166.16|163.66|5
1623998120000|2021-06-18 06:35:20|166.2|163.7|166.17|163.67|166.2|163.7|166.17|163.67|6
1623998130000|2021-06-18 06:35:30|166.16|163.66|166.16|163.66|166.17|163.67|166.16|163.66|9
1623998140000|2021-06-18 06:35:40|166.17|163.67|166.17|163.67|166.17|163.67|166.16|163.66|5
1623998150000|2021-06-18 06:35:50|166.18|163.68|166.21|163.71|166.21|163.71|166.18|163.68|4
1623998160000|2021-06-18 06:36:00|166.22|163.72|166.25|163.75|166.25|163.75|166.22|163.72|7
1623998170000|2021-06-18 06:36:10|166.28|163.78|166.36|163.86|166.36|163.86|166.25|163.75|13
1623998180000|2021-06-18 06:36:20|166.38|163.88|166.31|163.81|166.39|163.89|166.31|163.81|15
1623998190000|2021-06-18 06:36:30|166.32|163.82|166.27|163.77|166.32|163.82|166.26|163.76|9
1623998210000|2021-06-18 06:36:50|166.28|163.78|166.32|163.82|166.36|163.86|166.28|163.78|14
1623998220000|2021-06-18 06:37:00|166.3|163.8|166.3|163.8|166.32|163.82|166.29|163.79|15
1623998230000|2021-06-18 06:37:10|166.29|163.79|166.29|163.79|166.31|163.81|166.28|163.78|9
1623998240000|2021-06-18 06:37:20|166.3|163.8|166.31|163.81|166.34|163.84|166.3|163.8|14
1623998250000|2021-06-18 06:37:30|166.3|163.8|166.26|163.76|166.3|163.8|166.25|163.75|6
1623998260000|2021-06-18 06:37:40|166.25|163.75|166.25|163.75|166.25|163.75|166.24|163.74|7
1623998270000|2021-06-18 06:37:50|166.26|163.76|166.26|163.76|166.27|163.77|166.26|163.76|7
1623998280000|2021-06-18 06:38:00|166.27|163.77|166.19|163.69|166.27|163.77|166.19|163.69|11
1623998290000|2021-06-18 06:38:10|166.16|163.66|166.15|163.65|166.16|163.66|166.13|163.63|14
1623998300000|2021-06-18 06:38:20|166.18|163.68|166.2|163.7|166.2|163.7|166.18|163.68|9
1623998320000|2021-06-18 06:38:40|166.21|163.71|166.22|163.72|166.22|163.72|166.21|163.71|2
1623998330000|2021-06-18 06:38:50|166.21|163.71|166.22|163.72|166.22|163.72|166.21|163.71|4
1623998340000|2021-06-18 06:39:00|166.21|163.71|166.08|163.58|166.21|163.71|166.08|163.58|14
1623998350000|2021-06-18 06:39:10|166.09|163.59|166.13|163.63|166.13|163.63|166.08|163.58|8
1623998360000|2021-06-18 06:39:20|166.14|163.64|166.18|163.68|166.2|163.7|166.14|163.64|12
1623998370000|2021-06-18 06:39:30|166.17|163.67|166.17|163.67|166.18|163.68|166.17|163.67|7
1623998380000|2021-06-18 06:39:40|166.16|163.66|166.15|163.65|166.16|163.66|166.14|163.64|8
1623998390000|2021-06-18 06:39:50|166.14|163.64|166.15|163.65|166.15|163.65|166.14|163.64|2
1623998400000|2021-06-18 06:40:00|166.14|163.64|166.14|163.64|166.15|163.65|166.14|163.64|5
1623998410000|2021-06-18 06:40:10|166.16|163.66|166.19|163.69|166.19|163.69|166.16|163.66|10
1623998420000|2021-06-18 06:40:20|166.2|163.7|166.2|163.7|166.21|163.71|166.19|163.69|6
1623998430000|2021-06-18 06:40:30|166.19|163.69|166.18|163.68|166.19|163.69|166.17|163.67|6
1623998440000|2021-06-18 06:40:40|166.17|163.67|166.23|163.73|166.23|163.73|166.17|163.67|6
1623998450000|2021-06-18 06:40:50|166.24|163.74|166.29|163.79|166.3|163.8|166.24|163.74|13
1623998460000|2021-06-18 06:41:00|166.28|163.78|166.26|163.76|166.28|163.78|166.25|163.75|5
1623998470000|2021-06-18 06:41:10|166.25|163.75|166.18|163.68|166.25|163.75|166.16|163.66|16
1623998480000|2021-06-18 06:41:20|166.19|163.69|166.19|163.69|166.19|163.69|166.18|163.68|3
1623998490000|2021-06-18 06:41:30|166.18|163.68|166.19|163.69|166.19|163.69|166.18|163.68|10
1623998500000|2021-06-18 06:41:40|166.18|163.68|166.18|163.68|166.18|163.68|166.16|163.66|6
1623998510000|2021-06-18 06:41:50|166.17|163.67|166.19|163.69|166.2|163.7|166.17|163.67|10
1623998520000|2021-06-18 06:42:00|166.2|163.7|166.21|163.71|166.21|163.71|166.2|163.7|6
1623998530000|2021-06-18 06:42:10|166.2|163.7|166.23|163.73|166.23|163.73|166.2|163.7|5
1623998540000|2021-06-18 06:42:20|166.24|163.74|166.25|163.75|166.28|163.78|166.24|163.74|8
1623998550000|2021-06-18 06:42:30|166.24|163.74|166.24|163.74|166.24|163.74|166.22|163.72|7
1623998560000|2021-06-18 06:42:40|166.23|163.73|166.27|163.77|166.27|163.77|166.23|163.73|11
1623998570000|2021-06-18 06:42:50|166.28|163.78|166.28|163.78|166.3|163.8|166.28|163.78|11
1623998580000|2021-06-18 06:43:00|166.27|163.77|166.3|163.8|166.31|163.81|166.27|163.77|11
1623998590000|2021-06-18 06:43:10|166.31|163.81|166.33|163.83|166.33|163.83|166.3|163.8|10
1623998600000|2021-06-18 06:43:20|166.32|163.82|166.32|163.82|166.34|163.84|166.32|163.82|10
1623998610000|2021-06-18 06:43:30|166.34|163.84|166.33|163.83|166.34|163.84|166.32|163.82|11
1623998620000|2021-06-18 06:43:40|166.32|163.82|166.3|163.8|166.33|163.83|166.29|163.79|12
1623998630000|2021-06-18 06:43:50|166.28|163.78|166.27|163.77|166.29|163.79|166.24|163.74|14
1623998640000|2021-06-18 06:44:00|166.28|163.78|166.28|163.78|166.28|163.78|166.26|163.76|8
1623998650000|2021-06-18 06:44:10|166.27|163.77|166.28|163.78|166.28|163.78|166.27|163.77|10
1623998660000|2021-06-18 06:44:20|166.27|163.77|166.19|163.69|166.27|163.77|166.19|163.69|8
1623998670000|2021-06-18 06:44:30|166.2|163.7|166.24|163.74|166.24|163.74|166.2|163.7|9
1623998680000|2021-06-18 06:44:40|166.23|163.73|166.23|163.73|166.23|163.73|166.22|163.72|7
1623998690000|2021-06-18 06:44:50|166.22|163.72|166.22|163.72|166.23|163.73|166.21|163.71|7
1623998700000|2021-06-18 06:45:00|166.21|163.71|166.25|163.75|166.25|163.75|166.21|163.71|5
1623998710000|2021-06-18 06:45:10|166.26|163.76|166.28|163.78|166.28|163.78|166.26|163.76|3
1623998720000|2021-06-18 06:45:20|166.27|163.77|166.27|163.77|166.27|163.77|166.27|163.77|1
1623998730000|2021-06-18 06:45:30|166.28|163.78|166.27|163.77|166.28|163.78|166.27|163.77|6
1623998740000|2021-06-18 06:45:40|166.28|163.78|166.29|163.79|166.3|163.8|166.27|163.77|7
1623998750000|2021-06-18 06:45:50|166.3|163.8|166.32|163.82|166.32|163.82|166.3|163.8|13
1623998760000|2021-06-18 06:46:00|166.31|163.81|166.27|163.77|166.31|163.81|166.25|163.75|8
1623998770000|2021-06-18 06:46:10|166.26|163.76|166.26|163.76|166.26|163.76|166.26|163.76|1
1623998780000|2021-06-18 06:46:20|166.24|163.74|166.16|163.66|166.24|163.74|166.16|163.66|11
1623998790000|2021-06-18 06:46:30|166.13|163.63|166.15|163.65|166.16|163.66|166.13|163.63|7
1623998800000|2021-06-18 06:46:40|166.16|163.66|166.16|163.66|166.16|163.66|166.16|163.66|1
1623998810000|2021-06-18 06:46:50|166.15|163.65|166.14|163.64|166.16|163.66|166.14|163.64|10
1623998820000|2021-06-18 06:47:00|166.13|163.63|166.15|163.65|166.17|163.67|166.13|163.63|9
1623998830000|2021-06-18 06:47:10|166.14|163.64|166.15|163.65|166.15|163.65|166.13|163.63|5
1623998840000|2021-06-18 06:47:20|166.12|163.62|166.07|163.57|166.12|163.62|166.07|163.57|7
1623998850000|2021-06-18 06:47:30|166.06|163.56|166.04|163.54|166.06|163.56|166.03|163.53|7
1623998860000|2021-06-18 06:47:40|166.05|163.55|166.01|163.51|166.06|163.56|166.01|163.51|7
1623998870000|2021-06-18 06:47:50|166.02|163.52|165.91|163.41|166.02|163.52|165.89|163.39|12
1623998880000|2021-06-18 06:48:00|165.9|163.4|165.9|163.4|165.91|163.41|165.89|163.39|11
1623998890000|2021-06-18 06:48:10|165.89|163.39|165.68|163.18|165.89|163.39|165.67|163.17|17
1623998900000|2021-06-18 06:48:20|165.67|163.17|165.67|163.17|165.69|163.19|165.65|163.15|14
1623998910000|2021-06-18 06:48:30|165.68|163.18|165.61|163.11|165.68|163.18|165.6|163.1|12
1623998920000|2021-06-18 06:48:40|165.6|163.1|165.61|163.11|165.62|163.12|165.58|163.08|7
1623998930000|2021-06-18 06:48:50|165.62|163.12|165.63|163.13|165.63|163.13|165.61|163.11|14
1623998940000|2021-06-18 06:49:00|165.62|163.12|165.65|163.15|165.67|163.17|165.62|163.12|14
1623998950000|2021-06-18 06:49:10|165.64|163.14|165.71|163.21|165.72|163.22|165.64|163.14|9
1623998960000|2021-06-18 06:49:20|165.7|163.2|165.8|163.3|165.8|163.3|165.7|163.2|10
1623998970000|2021-06-18 06:49:30|165.79|163.29|165.72|163.22|165.79|163.29|165.71|163.21|9
1623998980000|2021-06-18 06:49:40|165.73|163.23|165.71|163.21|165.73|163.23|165.69|163.19|10
1623998990000|2021-06-18 06:49:50|165.7|163.2|165.71|163.21|165.71|163.21|165.7|163.2|6
1623999000000|2021-06-18 06:50:00|165.7|163.2|165.66|163.16|165.71|163.21|165.65|163.15|11
1623999010000|2021-06-18 06:50:10|165.68|163.18|165.67|163.17|165.69|163.19|165.66|163.16|6
1623999020000|2021-06-18 06:50:20|165.68|163.18|165.67|163.17|165.68|163.18|165.66|163.16|8
1623999030000|2021-06-18 06:50:30|165.66|163.16|165.7|163.2|165.71|163.21|165.63|163.13|12
1623999040000|2021-06-18 06:50:40|165.71|163.21|165.75|163.25|165.77|163.27|165.71|163.21|11
1623999050000|2021-06-18 06:50:50|165.76|163.26|165.76|163.26|165.77|163.27|165.75|163.25|5
1623999060000|2021-06-18 06:51:00|165.77|163.27|165.8|163.3|165.81|163.31|165.77|163.27|6
1623999070000|2021-06-18 06:51:10|165.81|163.31|165.8|163.3|165.81|163.31|165.8|163.3|6
1623999080000|2021-06-18 06:51:20|165.81|163.31|165.83|163.33|165.83|163.33|165.8|163.3|7
1623999090000|2021-06-18 06:51:30|165.84|163.34|165.78|163.28|165.84|163.34|165.75|163.25|13
1623999100000|2021-06-18 06:51:40|165.77|163.27|165.76|163.26|165.77|163.27|165.74|163.24|5
1623999110000|2021-06-18 06:51:50|165.75|163.25|165.69|163.19|165.76|163.26|165.69|163.19|6
1623999120000|2021-06-18 06:52:00|165.7|163.2|165.7|163.2|165.72|163.22|165.69|163.19|8
1623999130000|2021-06-18 06:52:10|165.71|163.21|165.69|163.19|165.72|163.22|165.69|163.19|7
1623999140000|2021-06-18 06:52:20|165.68|163.18|165.57|163.07|165.68|163.18|165.57|163.07|9
1623999150000|2021-06-18 06:52:30|165.59|163.09|165.55|163.05|165.59|163.09|165.54|163.04|8
1623999160000|2021-06-18 06:52:40|165.54|163.04|165.53|163.03|165.54|163.04|165.53|163.03|2
1623999170000|2021-06-18 06:52:50|165.54|163.04|165.53|163.03|165.54|163.04|165.53|163.03|4
1623999180000|2021-06-18 06:53:00|165.54|163.04|165.53|163.03|165.54|163.04|165.53|163.03|2
1623999190000|2021-06-18 06:53:10|165.55|163.05|165.62|163.12|165.64|163.14|165.55|163.05|13
1623999200000|2021-06-18 06:53:20|165.63|163.13|165.69|163.19|165.69|163.19|165.63|163.13|5
1623999210000|2021-06-18 06:53:30|165.7|163.2|165.61|163.11|165.7|163.2|165.61|163.11|11
1623999220000|2021-06-18 06:53:40|165.59|163.09|165.56|163.06|165.6|163.1|165.56|163.06|16
1623999230000|2021-06-18 06:53:50|165.55|163.05|165.48|162.98|165.56|163.06|165.48|162.98|10
1623999240000|2021-06-18 06:54:00|165.49|162.99|165.54|163.04|165.56|163.06|165.49|162.99|13
1623999250000|2021-06-18 06:54:10|165.53|163.03|165.49|162.99|165.53|163.03|165.48|162.98|18
1623999260000|2021-06-18 06:54:20|165.48|162.98|165.51|163.01|165.53|163.03|165.44|162.94|14
1623999270000|2021-06-18 06:54:30|165.5|163|165.38|162.88|165.52|163.02|165.38|162.88|15
1623999280000|2021-06-18 06:54:40|165.4|162.9|165.35|162.85|165.4|162.9|165.35|162.85|8
1623999290000|2021-06-18 06:54:50|165.36|162.86|165.29|162.79|165.36|162.86|165.28|162.78|7
1623999300000|2021-06-18 06:55:00|165.3|162.8|165.45|162.95|165.45|162.95|165.3|162.8|15
1623999310000|2021-06-18 06:55:10|165.46|162.96|165.48|162.98|165.48|162.98|165.45|162.95|7
1623999320000|2021-06-18 06:55:20|165.49|162.99|165.49|162.99|165.52|163.02|165.49|162.99|12
1623999330000|2021-06-18 06:55:30|165.5|163|165.46|162.96|165.51|163.01|165.46|162.96|10
1623999340000|2021-06-18 06:55:40|165.45|162.95|165.48|162.98|165.5|163|165.45|162.95|8
1623999350000|2021-06-18 06:55:50|165.49|162.99|165.44|162.94|165.5|163|165.44|162.94|13
1623999360000|2021-06-18 06:56:00|165.45|162.95|165.5|163|165.5|163|165.45|162.95|12
1623999370000|2021-06-18 06:56:10|165.51|163.01|165.51|163.01|165.51|163.01|165.5|163|3
1623999380000|2021-06-18 06:56:20|165.53|163.03|165.47|162.97|165.54|163.04|165.47|162.97|8
1623999390000|2021-06-18 06:56:30|165.46|162.96|165.45|162.95|165.49|162.99|165.42|162.92|13
1623999400000|2021-06-18 06:56:40|165.46|162.96|165.52|163.02|165.53|163.03|165.46|162.96|11
1623999410000|2021-06-18 06:56:50|165.5|163|165.55|163.05|165.56|163.06|165.49|162.99|9
1623999420000|2021-06-18 06:57:00|165.54|163.04|165.5|163|165.58|163.08|165.5|163|8
1623999430000|2021-06-18 06:57:10|165.49|162.99|165.48|162.98|165.5|163|165.45|162.95|12
1623999440000|2021-06-18 06:57:20|165.47|162.97|165.47|162.97|165.48|162.98|165.47|162.97|7
1623999450000|2021-06-18 06:57:30|165.46|162.96|165.45|162.95|165.46|162.96|165.45|162.95|2
1623999460000|2021-06-18 06:57:40|165.44|162.94|165.47|162.97|165.47|162.97|165.43|162.93|12
1623999470000|2021-06-18 06:57:50|165.46|162.96|165.46|162.96|165.47|162.97|165.45|162.95|8
1623999480000|2021-06-18 06:58:00|165.47|162.97|165.47|162.97|165.47|162.97|165.45|162.95|6
1623999490000|2021-06-18 06:58:10|165.46|162.96|165.47|162.97|165.48|162.98|165.46|162.96|4
1623999500000|2021-06-18 06:58:20|165.48|162.98|165.48|162.98|165.49|162.99|165.48|162.98|3
1623999510000|2021-06-18 06:58:30|165.47|162.97|165.49|162.99|165.49|162.99|165.47|162.97|2
1623999520000|2021-06-18 06:58:40|165.48|162.98|165.5|163|165.5|163|165.47|162.97|7
1623999530000|2021-06-18 06:58:50|165.48|162.98|165.55|163.05|165.55|163.05|165.48|162.98|4
1623999550000|2021-06-18 06:59:10|165.59|163.09|165.6|163.1|165.6|163.1|165.58|163.08|6
1623999560000|2021-06-18 06:59:20|165.59|163.09|165.59|163.09|165.63|163.13|165.59|163.09|8
1623999570000|2021-06-18 06:59:30|165.56|163.06|165.49|162.99|165.57|163.07|165.47|162.97|11
1623999580000|2021-06-18 06:59:40|165.48|162.98|165.49|162.99|165.49|162.99|165.48|162.98|8
1623999590000|2021-06-18 06:59:50|165.5|163|165.48|162.98|165.51|163.01|165.48|162.98|7
1623999600000|2021-06-18 07:00:00|165.49|162.99|165.58|163.08|165.58|163.08|165.48|162.98|15
1623999610000|2021-06-18 07:00:10|165.56|163.06|165.59|163.09|165.61|163.11|165.56|163.06|13
1623999620000|2021-06-18 07:00:20|165.61|163.11|165.65|163.15|165.67|163.17|165.6|163.1|13
1623999630000|2021-06-18 07:00:30|165.64|163.14|165.64|163.14|165.67|163.17|165.63|163.13|13
1623999640000|2021-06-18 07:00:40|165.63|163.13|165.66|163.16|165.66|163.16|165.63|163.13|4
1623999650000|2021-06-18 07:00:50|165.71|163.21|165.83|163.33|165.83|163.33|165.7|163.2|16
1623999660000|2021-06-18 07:01:00|165.81|163.31|165.77|163.27|165.81|163.31|165.73|163.23|12
1623999670000|2021-06-18 07:01:10|165.78|163.28|165.78|163.28|165.78|163.28|165.75|163.25|6
1623999680000|2021-06-18 07:01:20|165.79|163.29|165.8|163.3|165.8|163.3|165.78|163.28|8
1623999690000|2021-06-18 07:01:30|165.82|163.32|165.85|163.35|165.87|163.37|165.8|163.3|14
1623999700000|2021-06-18 07:01:40|165.84|163.34|165.82|163.32|165.85|163.35|165.8|163.3|10
1623999710000|2021-06-18 07:01:50|165.81|163.31|165.79|163.29|165.81|163.31|165.76|163.26|11
1623999720000|2021-06-18 07:02:00|165.78|163.28|165.83|163.33|165.83|163.33|165.75|163.25|14
1623999730000|2021-06-18 07:02:10|165.84|163.34|165.85|163.35|165.85|163.35|165.84|163.34|6
1623999740000|2021-06-18 07:02:20|165.84|163.34|165.88|163.38|165.88|163.38|165.84|163.34|12
1623999750000|2021-06-18 07:02:30|165.87|163.37|165.88|163.38|165.88|163.38|165.86|163.36|5
1623999760000|2021-06-18 07:02:40|165.87|163.37|165.89|163.39|165.89|163.39|165.85|163.35|9
1623999770000|2021-06-18 07:02:50|165.91|163.41|165.91|163.41|165.91|163.41|165.87|163.37|12
1623999780000|2021-06-18 07:03:00|165.9|163.4|165.87|163.37|165.92|163.42|165.87|163.37|11
1623999790000|2021-06-18 07:03:10|165.86|163.36|165.72|163.22|165.87|163.37|165.72|163.22|11
1623999800000|2021-06-18 07:03:20|165.71|163.21|165.69|163.19|165.72|163.22|165.68|163.18|11
1623999810000|2021-06-18 07:03:30|165.7|163.2|165.73|163.23|165.73|163.23|165.7|163.2|11
1623999820000|2021-06-18 07:03:40|165.72|163.22|165.7|163.2|165.73|163.23|165.68|163.18|10
1623999830000|2021-06-18 07:03:50|165.69|163.19|165.69|163.19|165.69|163.19|165.68|163.18|3
1623999840000|2021-06-18 07:04:00|165.68|163.18|165.67|163.17|165.68|163.18|165.62|163.12|9
1623999850000|2021-06-18 07:04:10|165.66|163.16|165.66|163.16|165.66|163.16|165.66|163.16|1
1623999860000|2021-06-18 07:04:20|165.67|163.17|165.66|163.16|165.67|163.17|165.66|163.16|14
1623999870000|2021-06-18 07:04:30|165.67|163.17|165.71|163.21|165.71|163.21|165.66|163.16|7
1623999880000|2021-06-18 07:04:40|165.7|163.2|165.68|163.18|165.7|163.2|165.68|163.18|7
1623999890000|2021-06-18 07:04:50|165.67|163.17|165.67|163.17|165.68|163.18|165.64|163.14|9
1623999900000|2021-06-18 07:05:00|165.68|163.18|165.67|163.17|165.68|163.18|165.67|163.17|2
1623999910000|2021-06-18 07:05:10|165.66|163.16|165.65|163.15|165.68|163.18|165.65|163.15|8
1623999920000|2021-06-18 07:05:20|165.66|163.16|165.67|163.17|165.67|163.17|165.63|163.13|11
1623999930000|2021-06-18 07:05:30|165.66|163.16|165.61|163.11|165.67|163.17|165.6|163.1|13
1623999940000|2021-06-18 07:05:40|165.6|163.1|165.61|163.11|165.62|163.12|165.59|163.09|7
1623999950000|2021-06-18 07:05:50|165.6|163.1|165.57|163.07|165.6|163.1|165.55|163.05|10
1623999960000|2021-06-18 07:06:00|165.55|163.05|165.47|162.97|165.55|163.05|165.46|162.96|11
1623999970000|2021-06-18 07:06:10|165.46|162.96|165.51|163.01|165.54|163.04|165.45|162.95|11
1623999980000|2021-06-18 07:06:20|165.5|163|165.5|163|165.5|163|165.5|163|1
1623999990000|2021-06-18 07:06:30|165.51|163.01|165.59|163.09|165.59|163.09|165.5|163|15
1624000000000|2021-06-18 07:06:40|165.56|163.06|165.64|163.14|165.64|163.14|165.56|163.06|9
1624000010000|2021-06-18 07:06:50|165.65|163.15|165.68|163.18|165.68|163.18|165.65|163.15|9
1624000020000|2021-06-18 07:07:00|165.69|163.19|165.77|163.27|165.77|163.27|165.69|163.19|10
1624000030000|2021-06-18 07:07:10|165.76|163.26|165.81|163.31|165.81|163.31|165.76|163.26|10
1624000040000|2021-06-18 07:07:20|165.83|163.33|165.88|163.38|165.88|163.38|165.83|163.33|13
1624000050000|2021-06-18 07:07:30|165.89|163.39|165.89|163.39|165.89|163.39|165.86|163.36|14
1624000060000|2021-06-18 07:07:40|165.88|163.38|165.94|163.44|165.96|163.46|165.86|163.36|10
1624000070000|2021-06-18 07:07:50|165.93|163.43|165.94|163.44|165.94|163.44|165.92|163.42|8
1624000080000|2021-06-18 07:08:00|165.92|163.42|166.03|163.53|166.04|163.54|165.91|163.41|15
1624000090000|2021-06-18 07:08:10|166.04|163.54|166.1|163.6|166.11|163.61|166.02|163.52|12
1624000100000|2021-06-18 07:08:20|166.11|163.61|166.08|163.58|166.14|163.64|166.08|163.58|15
1624000110000|2021-06-18 07:08:30|166.07|163.57|165.94|163.44|166.07|163.57|165.93|163.43|18
1624000120000|2021-06-18 07:08:40|165.95|163.45|165.95|163.45|165.96|163.46|165.94|163.44|9
1624000130000|2021-06-18 07:08:50|165.96|163.46|165.93|163.43|165.96|163.46|165.93|163.43|9
1624000140000|2021-06-18 07:09:00|165.94|163.44|165.94|163.44|165.94|163.44|165.92|163.42|8
1624000150000|2021-06-18 07:09:10|165.95|163.45|165.95|163.45|165.96|163.46|165.95|163.45|7
1624000160000|2021-06-18 07:09:20|165.94|163.44|165.95|163.45|165.96|163.46|165.94|163.44|6
1624000170000|2021-06-18 07:09:30|165.94|163.44|165.94|163.44|165.95|163.45|165.94|163.44|3
1624000200000|2021-06-18 07:10:00|165.95|163.45|165.96|163.46|165.96|163.46|165.95|163.45|6
1624000210000|2021-06-18 07:10:10|165.97|163.47|166.08|163.58|166.09|163.59|165.97|163.47|19
1624000220000|2021-06-18 07:10:20|166.07|163.57|166.02|163.52|166.07|163.57|166.01|163.51|8
1624000230000|2021-06-18 07:10:30|166.01|163.51|166|163.5|166.01|163.51|165.99|163.49|3
1624000240000|2021-06-18 07:10:40|166.01|163.51|166.01|163.51|166.02|163.52|165.99|163.49|9
1624000250000|2021-06-18 07:10:50|166.02|163.52|166.04|163.54|166.04|163.54|166|163.5|8
1624000260000|2021-06-18 07:11:00|166.03|163.53|166.1|163.6|166.1|163.6|166.03|163.53|11
1624000270000|2021-06-18 07:11:10|166.09|163.59|166.11|163.61|166.11|163.61|166.08|163.58|10
1624000280000|2021-06-18 07:11:20|166.12|163.62|166.16|163.66|166.17|163.67|166.12|163.62|13
1624000290000|2021-06-18 07:11:30|166.15|163.65|166.14|163.64|166.17|163.67|166.11|163.61|12
1624000300000|2021-06-18 07:11:40|166.15|163.65|166.15|163.65|166.15|163.65|166.11|163.61|11
1624000310000|2021-06-18 07:11:50|166.16|163.66|166.22|163.72|166.22|163.72|166.14|163.64|9
1624000320000|2021-06-18 07:12:00|166.23|163.73|166.24|163.74|166.24|163.74|166.18|163.68|11
1624000330000|2021-06-18 07:12:10|166.25|163.75|166.27|163.77|166.27|163.77|166.24|163.74|7
1624000340000|2021-06-18 07:12:20|166.28|163.78|166.27|163.77|166.35|163.85|166.27|163.77|18
1624000350000|2021-06-18 07:12:30|166.26|163.76|166.29|163.79|166.29|163.79|166.24|163.74|13
1624000360000|2021-06-18 07:12:40|166.3|163.8|166.29|163.79|166.32|163.82|166.29|163.79|9
1624000370000|2021-06-18 07:12:50|166.28|163.78|166.26|163.76|166.29|163.79|166.25|163.75|9
1624000380000|2021-06-18 07:13:00|166.25|163.75|166.25|163.75|166.26|163.76|166.25|163.75|3
1624000390000|2021-06-18 07:13:10|166.26|163.76|166.24|163.74|166.26|163.76|166.23|163.73|7
1624000400000|2021-06-18 07:13:20|166.23|163.73|166.25|163.75|166.25|163.75|166.23|163.73|7
1624000410000|2021-06-18 07:13:30|166.24|163.74|166.24|163.74|166.25|163.75|166.24|163.74|5
1624000420000|2021-06-18 07:13:40|166.25|163.75|166.25|163.75|166.25|163.75|166.24|163.74|5
1624000430000|2021-06-18 07:13:50|166.26|163.76|166.26|163.76|166.27|163.77|166.25|163.75|10
1624000440000|2021-06-18 07:14:00|166.27|163.77|166.34|163.84|166.36|163.86|166.27|163.77|8
1624000450000|2021-06-18 07:14:10|166.35|163.85|166.33|163.83|166.36|163.86|166.32|163.82|7
1624000460000|2021-06-18 07:14:20|166.32|163.82|166.3|163.8|166.34|163.84|166.28|163.78|10
1624000470000|2021-06-18 07:14:30|166.31|163.81|166.31|163.81|166.33|163.83|166.31|163.81|5
1624000480000|2021-06-18 07:14:40|166.3|163.8|166.3|163.8|166.3|163.8|166.27|163.77|12
1624000490000|2021-06-18 07:14:50|166.26|163.76|166.29|163.79|166.29|163.79|166.26|163.76|10
1624000500000|2021-06-18 07:15:00|166.3|163.8|166.26|163.76|166.3|163.8|166.26|163.76|6
1624000510000|2021-06-18 07:15:10|166.25|163.75|166.23|163.73|166.25|163.75|166.21|163.71|11
1624000520000|2021-06-18 07:15:20|166.22|163.72|166.17|163.67|166.23|163.73|166.17|163.67|8
1624000530000|2021-06-18 07:15:30|166.19|163.69|166.18|163.68|166.19|163.69|166.15|163.65|9
1624000540000|2021-06-18 07:15:40|166.17|163.67|166.19|163.69|166.19|163.69|166.17|163.67|5
1624000550000|2021-06-18 07:15:50|166.18|163.68|166.24|163.74|166.25|163.75|166.18|163.68|10
1624000560000|2021-06-18 07:16:00|166.23|163.73|166.24|163.74|166.24|163.74|166.22|163.72|3
1624000570000|2021-06-18 07:16:10|166.23|163.73|166.29|163.79|166.29|163.79|166.23|163.73|9
1624000580000|2021-06-18 07:16:20|166.3|163.8|166.31|163.81|166.32|163.82|166.29|163.79|10
1624000590000|2021-06-18 07:16:30|166.3|163.8|166.33|163.83|166.33|163.83|166.3|163.8|4
1624000600000|2021-06-18 07:16:40|166.32|163.82|166.29|163.79|166.32|163.82|166.28|163.78|9
1624000610000|2021-06-18 07:16:50|166.28|163.78|166.29|163.79|166.29|163.79|166.28|163.78|2
1624000620000|2021-06-18 07:17:00|166.35|163.85|166.36|163.86|166.36|163.86|166.35|163.85|2
1624000630000|2021-06-18 07:17:10|166.35|163.85|166.45|163.95|166.45|163.95|166.35|163.85|9
1624000640000|2021-06-18 07:17:20|166.46|163.96|166.43|163.93|166.46|163.96|166.39|163.89|12
1624000650000|2021-06-18 07:17:30|166.42|163.92|166.48|163.98|166.48|163.98|166.42|163.92|8
1624000660000|2021-06-18 07:17:40|166.49|163.99|166.47|163.97|166.56|164.06|166.46|163.96|15
1624000670000|2021-06-18 07:17:50|166.46|163.96|166.44|163.94|166.46|163.96|166.41|163.91|14
1624000680000|2021-06-18 07:18:00|166.45|163.95|166.42|163.92|166.45|163.95|166.38|163.88|13
1624000690000|2021-06-18 07:18:10|166.43|163.93|166.45|163.95|166.48|163.98|166.43|163.93|11
1624000700000|2021-06-18 07:18:20|166.44|163.94|166.5|164|166.51|164.01|166.44|163.94|4
1624000710000|2021-06-18 07:18:30|166.49|163.99|166.49|163.99|166.5|164|166.48|163.98|4
1624000720000|2021-06-18 07:18:40|166.53|164.03|166.53|164.03|166.55|164.05|166.5|164|10
1624000730000|2021-06-18 07:18:50|166.52|164.02|166.52|164.02|166.54|164.04|166.52|164.02|7
1624000740000|2021-06-18 07:19:00|166.51|164.01|166.57|164.07|166.61|164.11|166.51|164.01|9
1624000750000|2021-06-18 07:19:10|166.61|164.11|166.55|164.05|166.61|164.11|166.55|164.05|8
1624000760000|2021-06-18 07:19:20|166.57|164.07|166.56|164.06|166.59|164.09|166.56|164.06|8
1624000770000|2021-06-18 07:19:30|166.58|164.08|166.63|164.13|166.63|164.13|166.57|164.07|9
1624000780000|2021-06-18 07:19:40|166.62|164.12|166.64|164.14|166.64|164.14|166.62|164.12|3
1624000790000|2021-06-18 07:19:50|166.63|164.13|166.64|164.14|166.64|164.14|166.63|164.13|2
1624000800000|2021-06-18 07:20:00|166.62|164.12|166.52|164.02|166.63|164.13|166.52|164.02|7
1624000810000|2021-06-18 07:20:10|166.51|164.01|166.49|163.99|166.53|164.03|166.47|163.97|17
1624000820000|2021-06-18 07:20:20|166.5|164|166.53|164.03|166.53|164.03|166.48|163.98|12
1624000830000|2021-06-18 07:20:30|166.52|164.02|166.53|164.03|166.53|164.03|166.52|164.02|2
1624000840000|2021-06-18 07:20:40|166.52|164.02|166.51|164.01|166.53|164.03|166.5|164|8
1624000850000|2021-06-18 07:20:50|166.52|164.02|166.54|164.04|166.56|164.06|166.5|164|9
1624000860000|2021-06-18 07:21:00|166.53|164.03|166.52|164.02|166.53|164.03|166.51|164.01|6
1624000870000|2021-06-18 07:21:10|166.51|164.01|166.45|163.95|166.51|164.01|166.44|163.94|9
1624000880000|2021-06-18 07:21:20|166.44|163.94|166.42|163.92|166.45|163.95|166.42|163.92|8
1624000890000|2021-06-18 07:21:30|166.43|163.93|166.44|163.94|166.44|163.94|166.42|163.92|4
1624000900000|2021-06-18 07:21:40|166.43|163.93|166.37|163.87|166.43|163.93|166.36|163.86|11
1624000910000|2021-06-18 07:21:50|166.36|163.86|166.36|163.86|166.37|163.87|166.34|163.84|9
1624000920000|2021-06-18 07:22:00|166.37|163.87|166.37|163.87|166.38|163.88|166.36|163.86|7
1624000930000|2021-06-18 07:22:10|166.38|163.88|166.31|163.81|166.38|163.88|166.29|163.79|14
1624000940000|2021-06-18 07:22:20|166.29|163.79|166.32|163.82|166.32|163.82|166.29|163.79|5
1624000950000|2021-06-18 07:22:30|166.33|163.83|166.33|163.83|166.35|163.85|166.33|163.83|6
1624000960000|2021-06-18 07:22:40|166.32|163.82|166.33|163.83|166.33|163.83|166.32|163.82|2
1624000970000|2021-06-18 07:22:50|166.32|163.82|166.39|163.89|166.39|163.89|166.32|163.82|4
1624000980000|2021-06-18 07:23:00|166.4|163.9|166.47|163.97|166.49|163.99|166.4|163.9|10
1624000990000|2021-06-18 07:23:10|166.45|163.95|166.46|163.96|166.5|164|166.45|163.95|12
1624001000000|2021-06-18 07:23:20|166.45|163.95|166.41|163.91|166.47|163.97|166.41|163.91|9
1624001010000|2021-06-18 07:23:30|166.4|163.9|166.47|163.97|166.47|163.97|166.39|163.89|17
1624001020000|2021-06-18 07:23:40|166.48|163.98|166.46|163.96|166.5|164|166.44|163.94|11
1624001030000|2021-06-18 07:23:50|166.44|163.94|166.45|163.95|166.46|163.96|166.43|163.93|8
1624001040000|2021-06-18 07:24:00|166.46|163.96|166.53|164.03|166.53|164.03|166.44|163.94|13
1624001050000|2021-06-18 07:24:10|166.51|164.01|166.55|164.05|166.58|164.08|166.51|164.01|11
1624001060000|2021-06-18 07:24:20|166.54|164.04|166.49|163.99|166.54|164.04|166.48|163.98|7
1624001070000|2021-06-18 07:24:30|166.48|163.98|166.51|164.01|166.51|164.01|166.48|163.98|10
1624001080000|2021-06-18 07:24:40|166.5|164|166.41|163.91|166.5|164|166.41|163.91|10
1624001090000|2021-06-18 07:24:50|166.42|163.92|166.4|163.9|166.44|163.94|166.4|163.9|14
1624001100000|2021-06-18 07:25:00|166.41|163.91|166.43|163.93|166.43|163.93|166.41|163.91|9
1624001110000|2021-06-18 07:25:10|166.42|163.92|166.46|163.96|166.47|163.97|166.42|163.92|7
1624001120000|2021-06-18 07:25:20|166.47|163.97|166.47|163.97|166.48|163.98|166.46|163.96|7
1624001130000|2021-06-18 07:25:30|166.49|163.99|166.48|163.98|166.49|163.99|166.45|163.95|6
1624001140000|2021-06-18 07:25:40|166.47|163.97|166.49|163.99|166.5|164|166.47|163.97|8
1624001150000|2021-06-18 07:25:50|166.48|163.98|166.48|163.98|166.49|163.99|166.48|163.98|5
1624001160000|2021-06-18 07:26:00|166.47|163.97|166.47|163.97|166.47|163.97|166.45|163.95|5
1624001170000|2021-06-18 07:26:10|166.46|163.96|166.45|163.95|166.46|163.96|166.45|163.95|4
1624001180000|2021-06-18 07:26:20|166.46|163.96|166.44|163.94|166.46|163.96|166.44|163.94|8
1624001190000|2021-06-18 07:26:30|166.45|163.95|166.45|163.95|166.46|163.96|166.38|163.88|17
1624001200000|2021-06-18 07:26:40|166.44|163.94|166.43|163.93|166.44|163.94|166.41|163.91|8
1624001210000|2021-06-18 07:26:50|166.42|163.92|166.4|163.9|166.42|163.92|166.4|163.9|9
1624001220000|2021-06-18 07:27:00|166.42|163.92|166.42|163.92|166.42|163.92|166.41|163.91|9
1624001230000|2021-06-18 07:27:10|166.41|163.91|166.46|163.96|166.46|163.96|166.41|163.91|13
1624001240000|2021-06-18 07:27:20|166.47|163.97|166.45|163.95|166.47|163.97|166.44|163.94|13
1624001250000|2021-06-18 07:27:30|166.44|163.94|166.46|163.96|166.46|163.96|166.44|163.94|9
1624001260000|2021-06-18 07:27:40|166.45|163.95|166.51|164.01|166.55|164.05|166.45|163.95|20
1624001270000|2021-06-18 07:27:50|166.53|164.03|166.52|164.02|166.54|164.04|166.51|164.01|14
1624001280000|2021-06-18 07:28:00|166.51|164.01|166.53|164.03|166.53|164.03|166.51|164.01|11
1624001290000|2021-06-18 07:28:10|166.52|164.02|166.53|164.03|166.55|164.05|166.52|164.02|6
1624001300000|2021-06-18 07:28:20|166.54|164.04|166.52|164.02|166.54|164.04|166.52|164.02|5
1624001310000|2021-06-18 07:28:30|166.5|164|166.52|164.02|166.52|164.02|166.5|164|9
1624001320000|2021-06-18 07:28:40|166.53|164.03|166.49|163.99|166.54|164.04|166.49|163.99|12
1624001330000|2021-06-18 07:28:50|166.48|163.98|166.55|164.05|166.55|164.05|166.48|163.98|11
1624001340000|2021-06-18 07:29:00|166.52|164.02|166.56|164.06|166.56|164.06|166.51|164.01|13
1624001350000|2021-06-18 07:29:10|166.55|164.05|166.61|164.11|166.62|164.12|166.55|164.05|12
1624001360000|2021-06-18 07:29:20|166.59|164.09|166.59|164.09|166.6|164.1|166.58|164.08|11
1624001370000|2021-06-18 07:29:30|166.58|164.08|166.58|164.08|166.58|164.08|166.57|164.07|5
1624001380000|2021-06-18 07:29:40|166.57|164.07|166.53|164.03|166.59|164.09|166.52|164.02|10
1624001390000|2021-06-18 07:29:50|166.51|164.01|166.49|163.99|166.56|164.06|166.49|163.99|11
1624001400000|2021-06-18 07:30:00|166.46|163.96|166.45|163.95|166.46|163.96|166.42|163.92|9
1624001410000|2021-06-18 07:30:10|166.46|163.96|166.56|164.06|166.56|164.06|166.46|163.96|14
1624001420000|2021-06-18 07:30:20|166.55|164.05|166.56|164.06|166.56|164.06|166.54|164.04|6
1624001430000|2021-06-18 07:30:30|166.57|164.07|166.52|164.02|166.57|164.07|166.52|164.02|12
1624001440000|2021-06-18 07:30:40|166.51|164.01|166.5|164|166.52|164.02|166.48|163.98|16
1624001450000|2021-06-18 07:30:50|166.49|163.99|166.46|163.96|166.51|164.01|166.46|163.96|15
1624001460000|2021-06-18 07:31:00|166.45|163.95|166.4|163.9|166.45|163.95|166.4|163.9|6
1624001470000|2021-06-18 07:31:10|166.39|163.89|166.36|163.86|166.41|163.91|166.35|163.85|12
1624001480000|2021-06-18 07:31:20|166.33|163.83|166.3|163.8|166.35|163.85|166.28|163.78|12
1624001490000|2021-06-18 07:31:30|166.29|163.79|166.35|163.85|166.35|163.85|166.28|163.78|12
1624001500000|2021-06-18 07:31:40|166.37|163.87|166.4|163.9|166.41|163.91|166.37|163.87|12
1624001520000|2021-06-18 07:32:00|166.41|163.91|166.42|163.92|166.43|163.93|166.4|163.9|6
1624001530000|2021-06-18 07:32:10|166.45|163.95|166.42|163.92|166.45|163.95|166.41|163.91|12
1624001540000|2021-06-18 07:32:20|166.44|163.94|166.45|163.95|166.46|163.96|166.44|163.94|6
1624001550000|2021-06-18 07:32:30|166.46|163.96|166.47|163.97|166.47|163.97|166.45|163.95|12
1624001560000|2021-06-18 07:32:40|166.46|163.96|166.51|164.01|166.52|164.02|166.46|163.96|18
1624001570000|2021-06-18 07:32:50|166.54|164.04|166.59|164.09|166.59|164.09|166.54|164.04|4
1624001580000|2021-06-18 07:33:00|166.58|164.08|166.66|164.16|166.66|164.16|166.56|164.06|13
1624001590000|2021-06-18 07:33:10|166.65|164.15|166.68|164.18|166.68|164.18|166.65|164.15|4
1624001600000|2021-06-18 07:33:20|166.67|164.17|166.8|164.3|166.8|164.3|166.67|164.17|12
1624001610000|2021-06-18 07:33:30|166.84|164.34|166.85|164.35|166.9|164.4|166.84|164.34|13
1624001620000|2021-06-18 07:33:40|166.86|164.36|167|164.5|167.01|164.51|166.86|164.36|12
1624001630000|2021-06-18 07:33:50|167.01|164.51|167.06|164.56|167.06|164.56|167.01|164.51|11
1624001640000|2021-06-18 07:34:00|167.05|164.55|167.03|164.53|167.07|164.57|167.03|164.53|10
1624001650000|2021-06-18 07:34:10|167.02|164.52|167.02|164.52|167.02|164.52|167|164.5|5
1624001660000|2021-06-18 07:34:20|167.03|164.53|167.05|164.55|167.06|164.56|167.01|164.51|11
1624001670000|2021-06-18 07:34:30|167.06|164.56|167.06|164.56|167.07|164.57|167.04|164.54|7
1624001680000|2021-06-18 07:34:40|167.04|164.54|167.02|164.52|167.05|164.55|167.02|164.52|12
1624001690000|2021-06-18 07:34:50|167.01|164.51|166.99|164.49|167.01|164.51|166.97|164.47|7
1624001700000|2021-06-18 07:35:00|166.98|164.48|167|164.5|167|164.5|166.96|164.46|6
1624001710000|2021-06-18 07:35:10|167.01|164.51|167.01|164.51|167.02|164.52|167|164.5|5
1624001720000|2021-06-18 07:35:20|167.02|164.52|167.23|164.73|167.23|164.73|167.02|164.52|9
1624001730000|2021-06-18 07:35:30|167.21|164.71|167.23|164.73|167.24|164.74|167.21|164.71|8
1624001740000|2021-06-18 07:35:40|167.24|164.74|167.23|164.73|167.26|164.76|167.23|164.73|8
1624001750000|2021-06-18 07:35:50|167.24|164.74|167.19|164.69|167.24|164.74|167.15|164.65|15
1624001760000|2021-06-18 07:36:00|167.2|164.7|167.23|164.73|167.23|164.73|167.2|164.7|3
1624001770000|2021-06-18 07:36:10|167.21|164.71|167.2|164.7|167.21|164.71|167.19|164.69|4
1624001780000|2021-06-18 07:36:20|167.14|164.64|167.14|164.64|167.15|164.65|167.11|164.61|10
1624001790000|2021-06-18 07:36:30|167.15|164.65|167.15|164.65|167.16|164.66|167.15|164.65|7
1624001800000|2021-06-18 07:36:40|167.14|164.64|167.02|164.52|167.15|164.65|167.02|164.52|13
1624001810000|2021-06-18 07:36:50|167.04|164.54|167.01|164.51|167.04|164.54|167|164.5|15
1624001820000|2021-06-18 07:37:00|167.02|164.52|167.07|164.57|167.07|164.57|167.02|164.52|5
1624001830000|2021-06-18 07:37:10|167.08|164.58|167.09|164.59|167.1|164.6|167.08|164.58|6
1624001840000|2021-06-18 07:37:20|167.08|164.58|167.06|164.56|167.08|164.58|167.06|164.56|9
1624001850000|2021-06-18 07:37:30|167.07|164.57|167.05|164.55|167.07|164.57|167.04|164.54|9
1624001860000|2021-06-18 07:37:40|167.01|164.51|166.94|164.44|167.03|164.53|166.94|164.44|10
1624001870000|2021-06-18 07:37:50|166.95|164.45|166.95|164.45|166.98|164.48|166.95|164.45|7
1624001880000|2021-06-18 07:38:00|166.96|164.46|166.94|164.44|166.96|164.46|166.94|164.44|5
1624001890000|2021-06-18 07:38:10|166.93|164.43|166.9|164.4|166.93|164.43|166.89|164.39|8
1624001900000|2021-06-18 07:38:20|166.84|164.34|166.84|164.34|166.84|164.34|166.82|164.32|7
1624001910000|2021-06-18 07:38:30|166.86|164.36|166.85|164.35|166.86|164.36|166.84|164.34|8
1624001920000|2021-06-18 07:38:40|166.84|164.34|166.82|164.32|166.84|164.34|166.81|164.31|16
1624001930000|2021-06-18 07:38:50|166.83|164.33|166.91|164.41|166.93|164.43|166.83|164.33|12
1624001940000|2021-06-18 07:39:00|166.9|164.4|166.9|164.4|166.91|164.41|166.9|164.4|9
1624001950000|2021-06-18 07:39:10|166.93|164.43|166.97|164.47|166.97|164.47|166.92|164.42|8
1624001960000|2021-06-18 07:39:20|166.98|164.48|166.97|164.47|166.98|164.48|166.96|164.46|4
1624001970000|2021-06-18 07:39:30|166.95|164.45|166.96|164.46|166.96|164.46|166.93|164.43|11
1624001980000|2021-06-18 07:39:40|166.95|164.45|166.94|164.44|166.95|164.45|166.94|164.44|4
1624001990000|2021-06-18 07:39:50|166.95|164.45|166.95|164.45|166.98|164.48|166.95|164.45|11
1624002000000|2021-06-18 07:40:00|166.96|164.46|166.94|164.44|166.96|164.46|166.94|164.44|5
1624002010000|2021-06-18 07:40:10|166.95|164.45|166.93|164.43|166.95|164.45|166.93|164.43|7
1624002020000|2021-06-18 07:40:20|166.92|164.42|166.86|164.36|166.92|164.42|166.85|164.35|11
1624002030000|2021-06-18 07:40:30|166.85|164.35|166.9|164.4|166.9|164.4|166.84|164.34|14
1624002040000|2021-06-18 07:40:40|166.89|164.39|166.85|164.35|166.89|164.39|166.84|164.34|9
1624002050000|2021-06-18 07:40:50|166.83|164.33|166.77|164.27|166.83|164.33|166.76|164.26|12
1624002060000|2021-06-18 07:41:00|166.76|164.26|166.75|164.25|166.76|164.26|166.75|164.25|2
1624002070000|2021-06-18 07:41:10|166.74|164.24|166.85|164.35|166.85|164.35|166.74|164.24|15
1624002080000|2021-06-18 07:41:20|166.86|164.36|166.87|164.37|166.9|164.4|166.86|164.36|7
1624002090000|2021-06-18 07:41:30|166.86|164.36|166.84|164.34|166.86|164.36|166.84|164.34|7
1624002100000|2021-06-18 07:41:40|166.85|164.35|166.85|164.35|166.85|164.35|166.85|164.35|1
1624002110000|2021-06-18 07:41:50|166.84|164.34|166.84|164.34|166.85|164.35|166.84|164.34|3
1624002120000|2021-06-18 07:42:00|166.83|164.33|166.92|164.42|166.92|164.42|166.83|164.33|6
1624002130000|2021-06-18 07:42:10|166.94|164.44|166.91|164.41|166.94|164.44|166.89|164.39|8
1624002140000|2021-06-18 07:42:20|166.9|164.4|166.94|164.44|166.95|164.45|166.9|164.4|5
1624002150000|2021-06-18 07:42:30|166.96|164.46|166.97|164.47|166.97|164.47|166.94|164.44|10
1624002160000|2021-06-18 07:42:40|166.98|164.48|166.98|164.48|166.99|164.49|166.97|164.47|12
1624002170000|2021-06-18 07:42:50|166.97|164.47|166.99|164.49|167|164.5|166.96|164.46|11
1624002180000|2021-06-18 07:43:00|167|164.5|166.92|164.42|167.01|164.51|166.92|164.42|15
1624002190000|2021-06-18 07:43:10|166.91|164.41|166.81|164.31|166.92|164.42|166.81|164.31|17
1624002200000|2021-06-18 07:43:20|166.82|164.32|166.87|164.37|166.88|164.38|166.81|164.31|15
1624002210000|2021-06-18 07:43:30|166.85|164.35|166.87|164.37|166.87|164.37|166.84|164.34|8
1624002220000|2021-06-18 07:43:40|166.86|164.36|166.88|164.38|166.88|164.38|166.86|164.36|5
1624002230000|2021-06-18 07:43:50|166.86|164.36|166.89|164.39|166.89|164.39|166.86|164.36|10
1624002240000|2021-06-18 07:44:00|166.88|164.38|166.91|164.41|166.91|164.41|166.83|164.33|12
1624002250000|2021-06-18 07:44:10|166.9|164.4|166.89|164.39|166.91|164.41|166.89|164.39|10
1624002260000|2021-06-18 07:44:20|166.88|164.38|166.84|164.34|166.88|164.38|166.83|164.33|5
1624002270000|2021-06-18 07:44:30|166.82|164.32|166.93|164.43|166.93|164.43|166.79|164.29|13
1624002280000|2021-06-18 07:44:40|166.94|164.44|166.92|164.42|166.94|164.44|166.91|164.41|7
1624002290000|2021-06-18 07:44:50|166.91|164.41|166.91|164.41|166.91|164.41|166.9|164.4|5
1624002300000|2021-06-18 07:45:00|166.9|164.4|166.94|164.44|166.97|164.47|166.9|164.4|8
1624002310000|2021-06-18 07:45:10|166.97|164.47|166.97|164.47|166.98|164.48|166.95|164.45|12
1624002320000|2021-06-18 07:45:20|166.98|164.48|166.97|164.47|166.98|164.48|166.95|164.45|8
1624002330000|2021-06-18 07:45:30|166.95|164.45|166.91|164.41|166.95|164.45|166.91|164.41|9
1624002340000|2021-06-18 07:45:40|166.92|164.42|166.83|164.33|166.92|164.42|166.83|164.33|14
1624002350000|2021-06-18 07:45:50|166.84|164.34|166.85|164.35|166.87|164.37|166.83|164.33|16
1624002360000|2021-06-18 07:46:00|166.86|164.36|166.91|164.41|166.91|164.41|166.81|164.31|14
1624002370000|2021-06-18 07:46:10|166.94|164.44|166.9|164.4|166.94|164.44|166.89|164.39|11
1624002380000|2021-06-18 07:46:20|166.91|164.41|166.89|164.39|166.91|164.41|166.89|164.39|3
1624002390000|2021-06-18 07:46:30|166.88|164.38|166.83|164.33|166.89|164.39|166.81|164.31|11
1624002400000|2021-06-18 07:46:40|166.79|164.29|166.8|164.3|166.81|164.31|166.76|164.26|11
1624002410000|2021-06-18 07:46:50|166.79|164.29|166.78|164.28|166.79|164.29|166.77|164.27|10
1624002420000|2021-06-18 07:47:00|166.77|164.27|166.77|164.27|166.78|164.28|166.77|164.27|5
1624002430000|2021-06-18 07:47:10|166.78|164.28|166.74|164.24|166.78|164.28|166.73|164.23|7
1624002440000|2021-06-18 07:47:20|166.75|164.25|166.75|164.25|166.76|164.26|166.74|164.24|6
1624002450000|2021-06-18 07:47:30|166.74|164.24|166.73|164.23|166.75|164.25|166.72|164.22|7
1624002460000|2021-06-18 07:47:40|166.74|164.24|166.74|164.24|166.75|164.25|166.73|164.23|11
1624002470000|2021-06-18 07:47:50|166.73|164.23|166.71|164.21|166.73|164.23|166.69|164.19|9
1624002480000|2021-06-18 07:48:00|166.7|164.2|166.67|164.17|166.72|164.22|166.65|164.15|11
1624002490000|2021-06-18 07:48:10|166.68|164.18|166.67|164.17|166.68|164.18|166.67|164.17|6
1624002500000|2021-06-18 07:48:20|166.69|164.19|166.7|164.2|166.7|164.2|166.67|164.17|9
1624002510000|2021-06-18 07:48:30|166.69|164.19|166.68|164.18|166.7|164.2|166.67|164.17|8
1624002520000|2021-06-18 07:48:40|166.67|164.17|166.7|164.2|166.71|164.21|166.67|164.17|10
1624002530000|2021-06-18 07:48:50|166.69|164.19|166.68|164.18|166.7|164.2|166.68|164.18|12
1624002540000|2021-06-18 07:49:00|166.67|164.17|166.64|164.14|166.67|164.17|166.61|164.11|13
1624002550000|2021-06-18 07:49:10|166.65|164.15|166.63|164.13|166.65|164.15|166.63|164.13|3
1624002560000|2021-06-18 07:49:20|166.64|164.14|166.71|164.21|166.72|164.22|166.64|164.14|11
1624002570000|2021-06-18 07:49:30|166.75|164.25|166.71|164.21|166.75|164.25|166.71|164.21|6
1624002580000|2021-06-18 07:49:40|166.74|164.24|166.74|164.24|166.74|164.24|166.74|164.24|1
1624002590000|2021-06-18 07:49:50|166.71|164.21|166.74|164.24|166.76|164.26|166.71|164.21|8
1624002600000|2021-06-18 07:50:00|166.73|164.23|166.75|164.25|166.76|164.26|166.73|164.23|8
1624002610000|2021-06-18 07:50:10|166.76|164.26|166.75|164.25|166.76|164.26|166.75|164.25|2
1624002620000|2021-06-18 07:50:20|166.76|164.26|166.74|164.24|166.76|164.26|166.74|164.24|3
1624002630000|2021-06-18 07:50:30|166.72|164.22|166.73|164.23|166.74|164.24|166.71|164.21|10
1624002640000|2021-06-18 07:50:40|166.74|164.24|166.73|164.23|166.74|164.24|166.73|164.23|4
1624002650000|2021-06-18 07:50:50|166.74|164.24|166.84|164.34|166.84|164.34|166.73|164.23|6
1624002660000|2021-06-18 07:51:00|166.83|164.33|166.86|164.36|166.86|164.36|166.82|164.32|14
1624002670000|2021-06-18 07:51:10|166.87|164.37|166.76|164.26|166.87|164.37|166.75|164.25|17
1624002680000|2021-06-18 07:51:20|166.74|164.24|166.79|164.29|166.79|164.29|166.74|164.24|6
1624002690000|2021-06-18 07:51:30|166.78|164.28|166.68|164.18|166.79|164.29|166.68|164.18|8
1624002700000|2021-06-18 07:51:40|166.67|164.17|166.68|164.18|166.69|164.19|166.67|164.17|4
1624002710000|2021-06-18 07:51:50|166.67|164.17|166.68|164.18|166.68|164.18|166.67|164.17|6
1624002720000|2021-06-18 07:52:00|166.69|164.19|166.67|164.17|166.69|164.19|166.67|164.17|3
1624002730000|2021-06-18 07:52:10|166.68|164.18|166.68|164.18|166.68|164.18|166.68|164.18|1
1624002740000|2021-06-18 07:52:20|166.67|164.17|166.69|164.19|166.69|164.19|166.67|164.17|5
1624002750000|2021-06-18 07:52:30|166.68|164.18|166.68|164.18|166.68|164.18|166.68|164.18|1
1624002760000|2021-06-18 07:52:40|166.67|164.17|166.71|164.21|166.75|164.25|166.67|164.17|13
1624002770000|2021-06-18 07:52:50|166.72|164.22|166.79|164.29|166.8|164.3|166.72|164.22|12
1624002780000|2021-06-18 07:53:00|166.8|164.3|166.75|164.25|166.8|164.3|166.74|164.24|7
1624002790000|2021-06-18 07:53:10|166.76|164.26|166.78|164.28|166.78|164.28|166.76|164.26|10
1624002800000|2021-06-18 07:53:20|166.77|164.27|166.77|164.27|166.77|164.27|166.77|164.27|1
1624002810000|2021-06-18 07:53:30|166.75|164.25|166.71|164.21|166.75|164.25|166.71|164.21|7
1624002820000|2021-06-18 07:53:40|166.73|164.23|166.75|164.25|166.75|164.25|166.73|164.23|5
1624002830000|2021-06-18 07:53:50|166.74|164.24|166.75|164.25|166.75|164.25|166.74|164.24|6
1624002840000|2021-06-18 07:54:00|166.76|164.26|166.82|164.32|166.82|164.32|166.76|164.26|7
1624002860000|2021-06-18 07:54:20|166.84|164.34|166.81|164.31|166.84|164.34|166.81|164.31|4
1624002870000|2021-06-18 07:54:30|166.8|164.3|166.82|164.32|166.82|164.32|166.8|164.3|3
1624002880000|2021-06-18 07:54:40|166.81|164.31|166.8|164.3|166.81|164.31|166.8|164.3|2
1624002890000|2021-06-18 07:54:50|166.81|164.31|166.8|164.3|166.81|164.31|166.8|164.3|4
1624002900000|2021-06-18 07:55:00|166.79|164.29|166.73|164.23|166.79|164.29|166.7|164.2|14
1624002910000|2021-06-18 07:55:10|166.74|164.24|166.7|164.2|166.75|164.25|166.69|164.19|7
1624002920000|2021-06-18 07:55:20|166.69|164.19|166.69|164.19|166.71|164.21|166.68|164.18|11
1624002930000|2021-06-18 07:55:30|166.68|164.18|166.68|164.18|166.71|164.21|166.68|164.18|11
1624002940000|2021-06-18 07:55:40|166.69|164.19|166.65|164.15|166.7|164.2|166.65|164.15|10
1624002950000|2021-06-18 07:55:50|166.66|164.16|166.66|164.16|166.66|164.16|166.64|164.14|9
1624002960000|2021-06-18 07:56:00|166.65|164.15|166.72|164.22|166.72|164.22|166.64|164.14|10
1624002970000|2021-06-18 07:56:10|166.71|164.21|166.76|164.26|166.77|164.27|166.71|164.21|10
1624002980000|2021-06-18 07:56:20|166.74|164.24|166.73|164.23|166.76|164.26|166.73|164.23|7
1624002990000|2021-06-18 07:56:30|166.74|164.24|166.74|164.24|166.76|164.26|166.73|164.23|9
1624003000000|2021-06-18 07:56:40|166.76|164.26|166.69|164.19|166.76|164.26|166.69|164.19|10
1624003010000|2021-06-18 07:56:50|166.68|164.18|166.69|164.19|166.72|164.22|166.68|164.18|13
1624003020000|2021-06-18 07:57:00|166.7|164.2|166.72|164.22|166.74|164.24|166.7|164.2|12
1624003030000|2021-06-18 07:57:10|166.71|164.21|166.76|164.26|166.76|164.26|166.71|164.21|5
1624003040000|2021-06-18 07:57:20|166.75|164.25|166.77|164.27|166.77|164.27|166.72|164.22|9
1624003050000|2021-06-18 07:57:30|166.74|164.24|166.67|164.17|166.79|164.29|166.65|164.15|17
1624003060000|2021-06-18 07:57:40|166.68|164.18|166.67|164.17|166.68|164.18|166.64|164.14|7
1624003070000|2021-06-18 07:57:50|166.68|164.18|166.65|164.15|166.69|164.19|166.65|164.15|12
1624003080000|2021-06-18 07:58:00|166.69|164.19|166.57|164.07|166.69|164.19|166.56|164.06|10
1624003090000|2021-06-18 07:58:10|166.56|164.06|166.61|164.11|166.61|164.11|166.55|164.05|10
1624003100000|2021-06-18 07:58:20|166.64|164.14|166.64|164.14|166.64|164.14|166.61|164.11|7
1624003110000|2021-06-18 07:58:30|166.61|164.11|166.58|164.08|166.64|164.14|166.57|164.07|8
1624003120000|2021-06-18 07:58:40|166.57|164.07|166.62|164.12|166.62|164.12|166.56|164.06|5
1624003130000|2021-06-18 07:58:50|166.59|164.09|166.55|164.05|166.59|164.09|166.55|164.05|8
1624003140000|2021-06-18 07:59:00|166.56|164.06|166.67|164.17|166.67|164.17|166.55|164.05|16
1624003150000|2021-06-18 07:59:10|166.65|164.15|166.71|164.21|166.71|164.21|166.65|164.15|7
1624003160000|2021-06-18 07:59:20|166.69|164.19|166.67|164.17|166.69|164.19|166.65|164.15|8
1624003170000|2021-06-18 07:59:30|166.68|164.18|166.65|164.15|166.69|164.19|166.65|164.15|11
1624003180000|2021-06-18 07:59:40|166.66|164.16|166.69|164.19|166.69|164.19|166.65|164.15|6
1624003190000|2021-06-18 07:59:50|166.67|164.17|166.74|164.24|166.74|164.24|166.67|164.17|8
1624003200000|2021-06-18 08:00:00|166.73|164.23|166.81|164.31|166.81|164.31|166.73|164.23|11
1624003210000|2021-06-18 08:00:10|166.83|164.33|166.83|164.33|166.85|164.35|166.81|164.31|11
1624003220000|2021-06-18 08:00:20|166.82|164.32|166.89|164.39|166.91|164.41|166.77|164.27|14
1624003230000|2021-06-18 08:00:30|166.87|164.37|166.91|164.41|166.94|164.44|166.87|164.37|13
1624003240000|2021-06-18 08:00:40|166.93|164.43|166.98|164.48|166.98|164.48|166.93|164.43|7
1624003250000|2021-06-18 08:00:50|166.95|164.45|166.99|164.49|166.99|164.49|166.95|164.45|9
1624003260000|2021-06-18 08:01:00|166.95|164.45|166.95|164.45|166.95|164.45|166.92|164.42|8
1624003270000|2021-06-18 08:01:10|166.92|164.42|166.95|164.45|166.96|164.46|166.92|164.42|7
1624003280000|2021-06-18 08:01:20|166.93|164.43|166.94|164.44|166.94|164.44|166.91|164.41|6
1624003290000|2021-06-18 08:01:30|166.93|164.43|166.99|164.49|166.99|164.49|166.93|164.43|12
1624003300000|2021-06-18 08:01:40|166.97|164.47|167.07|164.57|167.07|164.57|166.97|164.47|11
1624003310000|2021-06-18 08:01:50|167.06|164.56|167.07|164.57|167.07|164.57|167.06|164.56|4
1624003320000|2021-06-18 08:02:00|167.08|164.58|167.1|164.6|167.1|164.6|167.07|164.57|7
1624003330000|2021-06-18 08:02:10|167.12|164.62|167.2|164.7|167.2|164.7|167.12|164.62|6
1624003340000|2021-06-18 08:02:20|167.21|164.71|167.14|164.64|167.21|164.71|167.14|164.64|7
1624003350000|2021-06-18 08:02:30|167.15|164.65|167.08|164.58|167.17|164.67|167.08|164.58|12
1624003360000|2021-06-18 08:02:40|167.07|164.57|166.89|164.39|167.07|164.57|166.88|164.38|9
1624003370000|2021-06-18 08:02:50|166.9|164.4|166.83|164.33|166.91|164.41|166.83|164.33|12
1624003380000|2021-06-18 08:03:00|166.85|164.35|166.71|164.21|166.85|164.35|166.7|164.2|10
1624003390000|2021-06-18 08:03:10|166.73|164.23|166.72|164.22|166.74|164.24|166.71|164.21|11
1624003400000|2021-06-18 08:03:20|166.73|164.23|166.81|164.31|166.81|164.31|166.73|164.23|10
1624003410000|2021-06-18 08:03:30|166.82|164.32|166.88|164.38|166.88|164.38|166.82|164.32|13
1624003420000|2021-06-18 08:03:40|166.85|164.35|166.81|164.31|166.85|164.35|166.81|164.31|4
1624003430000|2021-06-18 08:03:50|166.8|164.3|166.61|164.11|166.8|164.3|166.59|164.09|12
1624003440000|2021-06-18 08:04:00|166.6|164.1|166.62|164.12|166.62|164.12|166.6|164.1|2
1624003450000|2021-06-18 08:04:10|166.65|164.15|166.57|164.07|166.65|164.15|166.57|164.07|5
1624003460000|2021-06-18 08:04:20|166.56|164.06|166.57|164.07|166.57|164.07|166.56|164.06|2
1624003470000|2021-06-18 08:04:30|166.58|164.08|166.61|164.11|166.61|164.11|166.56|164.06|10
1624003480000|2021-06-18 08:04:40|166.6|164.1|166.65|164.15|166.65|164.15|166.6|164.1|6
1624003490000|2021-06-18 08:04:50|166.68|164.18|166.69|164.19|166.69|164.19|166.67|164.17|3
1624003500000|2021-06-18 08:05:00|166.71|164.21|166.73|164.23|166.73|164.23|166.71|164.21|3
1624003510000|2021-06-18 08:05:10|166.74|164.24|166.82|164.32|166.82|164.32|166.74|164.24|7
1624003520000|2021-06-18 08:05:20|166.85|164.35|167.01|164.51|167.03|164.53|166.84|164.34|8
1624003530000|2021-06-18 08:05:30|167.03|164.53|167.15|164.65|167.15|164.65|167.03|164.53|6
1624003540000|2021-06-18 08:05:40|167.14|164.64|167.13|164.63|167.15|164.65|167.13|164.63|5
1624003550000|2021-06-18 08:05:50|167.11|164.61|167.13|164.63|167.13|164.63|167.11|164.61|5
1624003560000|2021-06-18 08:06:00|167.12|164.62|167.15|164.65|167.15|164.65|167.12|164.62|3
1624003570000|2021-06-18 08:06:10|167.13|164.63|167.16|164.66|167.18|164.68|167.13|164.63|6
1624003580000|2021-06-18 08:06:20|167.18|164.68|167.19|164.69|167.2|164.7|167.18|164.68|3
1624003590000|2021-06-18 08:06:30|167.3|164.8|167.34|164.84|167.34|164.84|167.3|164.8|4
1624003600000|2021-06-18 08:06:40|167.35|164.85|167.49|164.99|167.53|165.03|167.35|164.85|11
1624003610000|2021-06-18 08:06:50|167.48|164.98|167.44|164.94|167.48|164.98|167.44|164.94|9
1624003620000|2021-06-18 08:07:00|167.46|164.96|167.46|164.96|167.62|165.12|167.43|164.93|14
1624003630000|2021-06-18 08:07:10|167.49|164.99|167.49|164.99|167.49|164.99|167.45|164.95|11
1624003640000|2021-06-18 08:07:20|167.47|164.97|167.48|164.98|167.49|164.99|167.46|164.96|7
1624003650000|2021-06-18 08:07:30|167.47|164.97|167.45|164.95|167.47|164.97|167.45|164.95|3
1624003660000|2021-06-18 08:07:40|167.46|164.96|167.45|164.95|167.47|164.97|167.45|164.95|4
1624003670000|2021-06-18 08:07:50|167.46|164.96|167.45|164.95|167.47|164.97|167.45|164.95|3
1624003680000|2021-06-18 08:08:00|167.32|164.82|167.26|164.76|167.32|164.82|167.25|164.75|5
1624003690000|2021-06-18 08:08:10|167.24|164.74|167.27|164.77|167.27|164.77|167.24|164.74|3
1624003700000|2021-06-18 08:08:20|167.26|164.76|167.33|164.83|167.33|164.83|167.26|164.76|5
1624003710000|2021-06-18 08:08:30|167.34|164.84|167.34|164.84|167.34|164.84|167.33|164.83|3
1624003720000|2021-06-18 08:08:40|167.33|164.83|167.4|164.9|167.4|164.9|167.33|164.83|7
1624003730000|2021-06-18 08:08:50|167.44|164.94|167.48|164.98|167.48|164.98|167.44|164.94|4
1624003740000|2021-06-18 08:09:00|167.49|164.99|167.62|165.12|167.62|165.12|167.49|164.99|15
1624003750000|2021-06-18 08:09:10|167.63|165.13|167.69|165.19|167.69|165.19|167.63|165.13|6
1624003760000|2021-06-18 08:09:20|167.68|165.18|167.7|165.2|167.7|165.2|167.68|165.18|2
1624003770000|2021-06-18 08:09:30|167.71|165.21|167.76|165.26|167.78|165.28|167.71|165.21|4
1624003780000|2021-06-18 08:09:40|167.75|165.25|167.77|165.27|167.77|165.27|167.67|165.17|11
1624003790000|2021-06-18 08:09:50|167.76|165.26|167.76|165.26|167.77|165.27|167.75|165.25|5
1624003800000|2021-06-18 08:10:00|167.77|165.27|167.82|165.32|167.83|165.33|167.77|165.27|7
1624003810000|2021-06-18 08:10:10|167.84|165.34|167.8|165.3|167.86|165.36|167.8|165.3|5
1624003820000|2021-06-18 08:10:20|167.85|165.35|167.87|165.37|167.89|165.39|167.85|165.35|5
1624003830000|2021-06-18 08:10:30|167.86|165.36|167.89|165.39|167.89|165.39|167.86|165.36|5
1624003840000|2021-06-18 08:10:40|167.87|165.37|167.87|165.37|167.87|165.37|167.87|165.37|1
1624003850000|2021-06-18 08:10:50|167.88|165.38|167.86|165.36|167.88|165.38|167.85|165.35|5
1624003860000|2021-06-18 08:11:00|167.85|165.35|167.85|165.35|167.86|165.36|167.85|165.35|3
1624003870000|2021-06-18 08:11:10|167.86|165.36|167.75|165.25|167.86|165.36|167.75|165.25|14
1624003880000|2021-06-18 08:11:20|167.74|165.24|167.68|165.18|167.74|165.24|167.67|165.17|12
1624003890000|2021-06-18 08:11:30|167.7|165.2|167.79|165.29|167.79|165.29|167.7|165.2|13
1624003900000|2021-06-18 08:11:40|167.8|165.3|167.82|165.32|167.83|165.33|167.8|165.3|8
1624003910000|2021-06-18 08:11:50|167.81|165.31|167.88|165.38|167.89|165.39|167.81|165.31|6
1624003920000|2021-06-18 08:12:00|167.87|165.37|167.79|165.29|167.88|165.38|167.78|165.28|10
1624003930000|2021-06-18 08:12:10|167.78|165.28|167.79|165.29|167.8|165.3|167.78|165.28|8
1624003940000|2021-06-18 08:12:20|167.78|165.28|167.77|165.27|167.78|165.28|167.76|165.26|6
1624003950000|2021-06-18 08:12:30|167.76|165.26|167.72|165.22|167.77|165.27|167.69|165.19|15
1624003960000|2021-06-18 08:12:40|167.71|165.21|167.76|165.26|167.76|165.26|167.71|165.21|7
1624003970000|2021-06-18 08:12:50|167.75|165.25|167.9|165.4|167.9|165.4|167.75|165.25|13
1624003980000|2021-06-18 08:13:00|167.88|165.38|167.83|165.33|167.88|165.38|167.83|165.33|10
1624003990000|2021-06-18 08:13:10|167.82|165.32|167.81|165.31|167.83|165.33|167.8|165.3|8
1624004000000|2021-06-18 08:13:20|167.78|165.28|167.73|165.23|167.78|165.28|167.71|165.21|12
1624004010000|2021-06-18 08:13:30|167.72|165.22|167.72|165.22|167.74|165.24|167.67|165.17|14
1624004020000|2021-06-18 08:13:40|167.71|165.21|167.7|165.2|167.71|165.21|167.7|165.2|2
1624004030000|2021-06-18 08:13:50|167.71|165.21|167.71|165.21|167.77|165.27|167.7|165.2|16
1624004040000|2021-06-18 08:14:00|167.74|165.24|167.79|165.29|167.8|165.3|167.74|165.24|8
1624004050000|2021-06-18 08:14:10|167.78|165.28|167.73|165.23|167.79|165.29|167.7|165.2|14
1624004060000|2021-06-18 08:14:20|167.74|165.24|167.76|165.26|167.78|165.28|167.74|165.24|10
1624004070000|2021-06-18 08:14:30|167.77|165.27|167.72|165.22|167.78|165.28|167.71|165.21|11
1624004080000|2021-06-18 08:14:40|167.74|165.24|167.75|165.25|167.76|165.26|167.74|165.24|3
1624004090000|2021-06-18 08:14:50|167.74|165.24|167.65|165.15|167.74|165.24|167.65|165.15|10
1624004100000|2021-06-18 08:15:00|167.67|165.17|167.74|165.24|167.75|165.25|167.64|165.14|14
1624004110000|2021-06-18 08:15:10|167.75|165.25|167.81|165.31|167.81|165.31|167.73|165.23|9
1624004120000|2021-06-18 08:15:20|167.83|165.33|167.88|165.38|167.88|165.38|167.82|165.32|7
1624004130000|2021-06-18 08:15:30|167.87|165.37|167.96|165.46|167.96|165.46|167.87|165.37|13
1624004140000|2021-06-18 08:15:40|167.97|165.47|168|165.5|168|165.5|167.97|165.47|3
1624004150000|2021-06-18 08:15:50|167.99|165.49|167.99|165.49|168|165.5|167.98|165.48|11
1624004160000|2021-06-18 08:16:00|168|165.5|168.01|165.51|168.01|165.51|167.99|165.49|6
1624004170000|2021-06-18 08:16:10|168|165.5|168.02|165.52|168.02|165.52|168|165.5|9
1624004180000|2021-06-18 08:16:20|168.01|165.51|168.1|165.6|168.11|165.61|168.01|165.51|7
1624004190000|2021-06-18 08:16:30|168.11|165.61|168.11|165.61|168.12|165.62|168.09|165.59|6
1624004200000|2021-06-18 08:16:40|168.1|165.6|168.05|165.55|168.1|165.6|168.03|165.53|13
1624004210000|2021-06-18 08:16:50|168.06|165.56|168.09|165.59|168.1|165.6|168.06|165.56|12
1624004220000|2021-06-18 08:17:00|168.1|165.6|168.12|165.62|168.13|165.63|168.1|165.6|4
1624004230000|2021-06-18 08:17:10|168.13|165.63|168.17|165.67|168.18|165.68|168.13|165.63|15
1624004240000|2021-06-18 08:17:20|168.18|165.68|168.17|165.67|168.2|165.7|168.17|165.67|10
1624004250000|2021-06-18 08:17:30|168.18|165.68|168.08|165.58|168.19|165.69|168.06|165.56|17
1624004260000|2021-06-18 08:17:40|168.09|165.59|168.1|165.6|168.1|165.6|168.08|165.58|9
1624004270000|2021-06-18 08:17:50|168.09|165.59|168.13|165.63|168.13|165.63|168.09|165.59|10
1624004280000|2021-06-18 08:18:00|168.12|165.62|168.33|165.83|168.33|165.83|168.11|165.61|13
1624004290000|2021-06-18 08:18:10|168.25|165.75|168.4|165.9|168.51|166.01|168.22|165.72|19
1624004300000|2021-06-18 08:18:20|168.41|165.91|168.33|165.83|168.42|165.92|168.3|165.8|17
1624004310000|2021-06-18 08:18:30|168.34|165.84|168.26|165.76|168.34|165.84|168.25|165.75|15
1624004320000|2021-06-18 08:18:40|168.27|165.77|168.15|165.65|168.28|165.78|168.13|165.63|14
1624004330000|2021-06-18 08:18:50|168.16|165.66|168.08|165.58|168.17|165.67|168.08|165.58|10
1624004340000|2021-06-18 08:19:00|168.09|165.59|168.19|165.69|168.22|165.72|168.09|165.59|14
1624004350000|2021-06-18 08:19:10|168.17|165.67|168.17|165.67|168.21|165.71|168.16|165.66|18
1624004360000|2021-06-18 08:19:20|168.18|165.68|168.18|165.68|168.18|165.68|168.16|165.66|14
1624004370000|2021-06-18 08:19:30|168.17|165.67|168.17|165.67|168.18|165.68|168.15|165.65|11
1624004380000|2021-06-18 08:19:40|168.16|165.66|168.15|165.65|168.17|165.67|168.15|165.65|10
1624004390000|2021-06-18 08:19:50|168.16|165.66|168.06|165.56|168.16|165.66|168.05|165.55|13
1624004400000|2021-06-18 08:20:00|168.08|165.58|168.17|165.67|168.17|165.67|168.08|165.58|10
1624004410000|2021-06-18 08:20:10|168.18|165.68|168.2|165.7|168.21|165.71|168.18|165.68|7
1624004420000|2021-06-18 08:20:20|168.19|165.69|168.18|165.68|168.19|165.69|168.16|165.66|12
1624004430000|2021-06-18 08:20:30|168.17|165.67|168.17|165.67|168.18|165.68|168.16|165.66|4
1624004440000|2021-06-18 08:20:40|168.18|165.68|168.15|165.65|168.18|165.68|168.14|165.64|7
1624004450000|2021-06-18 08:20:50|168.14|165.64|168.14|165.64|168.15|165.65|168.13|165.63|5
1624004460000|2021-06-18 08:21:00|168.15|165.65|168.17|165.67|168.17|165.67|168.15|165.65|6
1624004480000|2021-06-18 08:21:20|168.18|165.68|168.24|165.74|168.24|165.74|168.17|165.67|5
1624004490000|2021-06-18 08:21:30|168.25|165.75|168.21|165.71|168.26|165.76|168.21|165.71|14
1624004500000|2021-06-18 08:21:40|168.22|165.72|168.25|165.75|168.26|165.76|168.22|165.72|8
1624004510000|2021-06-18 08:21:50|168.26|165.76|168.2|165.7|168.26|165.76|168.2|165.7|6
1624004520000|2021-06-18 08:22:00|168.19|165.69|168.23|165.73|168.25|165.75|168.17|165.67|14
1624004530000|2021-06-18 08:22:10|168.25|165.75|168.23|165.73|168.26|165.76|168.23|165.73|8
1624004540000|2021-06-18 08:22:20|168.22|165.72|168.24|165.74|168.25|165.75|168.22|165.72|10
1624004550000|2021-06-18 08:22:30|168.23|165.73|168.23|165.73|168.23|165.73|168.23|165.73|1
1624004560000|2021-06-18 08:22:40|168.22|165.72|168.19|165.69|168.22|165.72|168.18|165.68|11
1624004570000|2021-06-18 08:22:50|168.2|165.7|168.23|165.73|168.23|165.73|168.2|165.7|6
1624004580000|2021-06-18 08:23:00|168.24|165.74|168.24|165.74|168.24|165.74|168.24|165.74|1
1624004590000|2021-06-18 08:23:10|168.23|165.73|168.22|165.72|168.24|165.74|168.21|165.71|8
1624004610000|2021-06-18 08:23:30|168.23|165.73|168.2|165.7|168.23|165.73|168.18|165.68|7
1624004620000|2021-06-18 08:23:40|168.19|165.69|168.22|165.72|168.22|165.72|168.18|165.68|13
1624004630000|2021-06-18 08:23:50|168.21|165.71|168.28|165.78|168.3|165.8|168.21|165.71|16
1624004640000|2021-06-18 08:24:00|168.29|165.79|168.25|165.75|168.34|165.84|168.25|165.75|15
1624004650000|2021-06-18 08:24:10|168.24|165.74|168.22|165.72|168.25|165.75|168.22|165.72|17
1624004660000|2021-06-18 08:24:20|168.23|165.73|168.22|165.72|168.23|165.73|168.2|165.7|13
1624004670000|2021-06-18 08:24:30|168.26|165.76|168.22|165.72|168.3|165.8|168.22|165.72|15
1624004680000|2021-06-18 08:24:40|168.23|165.73|168.24|165.74|168.24|165.74|168.22|165.72|8
1624004690000|2021-06-18 08:24:50|168.25|165.75|168.25|165.75|168.26|165.76|168.23|165.73|14
1624004700000|2021-06-18 08:25:00|168.24|165.74|168.25|165.75|168.25|165.75|168.24|165.74|6
1624004710000|2021-06-18 08:25:10|168.24|165.74|168.26|165.76|168.28|165.78|168.24|165.74|10
1624004720000|2021-06-18 08:25:20|168.27|165.77|168.22|165.72|168.27|165.77|168.22|165.72|11
1624004730000|2021-06-18 08:25:30|168.24|165.74|168.22|165.72|168.25|165.75|168.22|165.72|11
1624004740000|2021-06-18 08:25:40|168.24|165.74|168.23|165.73|168.24|165.74|168.22|165.72|8
1624004750000|2021-06-18 08:25:50|168.22|165.72|168.21|165.71|168.22|165.72|168.2|165.7|10
1624004760000|2021-06-18 08:26:00|168.2|165.7|168.21|165.71|168.22|165.72|168.2|165.7|5
1624004770000|2021-06-18 08:26:10|168.22|165.72|168.2|165.7|168.23|165.73|168.19|165.69|10
1624004780000|2021-06-18 08:26:20|168.19|165.69|168.17|165.67|168.2|165.7|168.16|165.66|11
1624004790000|2021-06-18 08:26:30|168.16|165.66|168.19|165.69|168.2|165.7|168.16|165.66|6
1624004800000|2021-06-18 08:26:40|168.18|165.68|168.21|165.71|168.22|165.72|168.18|165.68|5
1624004810000|2021-06-18 08:26:50|168.18|165.68|168.18|165.68|168.19|165.69|168.18|165.68|3
1624004820000|2021-06-18 08:27:00|168.2|165.7|168.18|165.68|168.2|165.7|168.18|165.68|3
1624004830000|2021-06-18 08:27:10|168.2|165.7|168.19|165.69|168.2|165.7|168.18|165.68|6
1624004840000|2021-06-18 08:27:20|168.18|165.68|168.16|165.66|168.18|165.68|168.16|165.66|5
1624004850000|2021-06-18 08:27:30|168.15|165.65|168.17|165.67|168.17|165.67|168.15|165.65|4
1624004860000|2021-06-18 08:27:40|168.18|165.68|168.18|165.68|168.18|165.68|168.18|165.68|1
1624004870000|2021-06-18 08:27:50|168.19|165.69|168.18|165.68|168.19|165.69|168.18|165.68|2
1624004880000|2021-06-18 08:28:00|168.19|165.69|168.23|165.73|168.23|165.73|168.19|165.69|3
1624004890000|2021-06-18 08:28:10|168.22|165.72|168.22|165.72|168.22|165.72|168.22|165.72|1
1624004900000|2021-06-18 08:28:20|168.23|165.73|168.24|165.74|168.25|165.75|168.23|165.73|6
1624004910000|2021-06-18 08:28:30|168.25|165.75|168.31|165.81|168.31|165.81|168.25|165.75|6
1624004920000|2021-06-18 08:28:40|168.32|165.82|168.3|165.8|168.32|165.82|168.29|165.79|7
1624004930000|2021-06-18 08:28:50|168.29|165.79|168.29|165.79|168.31|165.81|168.29|165.79|11
1624004940000|2021-06-18 08:29:00|168.3|165.8|168.32|165.82|168.32|165.82|168.3|165.8|6
1624004950000|2021-06-18 08:29:10|168.3|165.8|168.31|165.81|168.31|165.81|168.29|165.79|7
1624004960000|2021-06-18 08:29:20|168.3|165.8|168.26|165.76|168.3|165.8|168.26|165.76|6
1624004970000|2021-06-18 08:29:30|168.27|165.77|168.27|165.77|168.27|165.77|168.26|165.76|5
1624004980000|2021-06-18 08:29:40|168.26|165.76|168.25|165.75|168.27|165.77|168.24|165.74|9
1624004990000|2021-06-18 08:29:50|168.24|165.74|168.27|165.77|168.27|165.77|168.24|165.74|6
1624005000000|2021-06-18 08:30:00|168.28|165.78|168.32|165.82|168.33|165.83|168.28|165.78|10
1624005010000|2021-06-18 08:30:10|168.33|165.83|168.33|165.83|168.33|165.83|168.33|165.83|1
1624005020000|2021-06-18 08:30:20|168.34|165.84|168.36|165.86|168.36|165.86|168.34|165.84|8
1624005030000|2021-06-18 08:30:30|168.35|165.85|168.41|165.91|168.41|165.91|168.35|165.85|6
1624005040000|2021-06-18 08:30:40|168.4|165.9|168.38|165.88|168.4|165.9|168.36|165.86|9
1624005050000|2021-06-18 08:30:50|168.37|165.87|168.34|165.84|168.38|165.88|168.34|165.84|9
1624005060000|2021-06-18 08:31:00|168.33|165.83|168.39|165.89|168.39|165.89|168.27|165.77|10
1624005070000|2021-06-18 08:31:10|168.38|165.88|168.4|165.9|168.41|165.91|168.38|165.88|8
1624005080000|2021-06-18 08:31:20|168.37|165.87|168.38|165.88|168.39|165.89|168.35|165.85|16
1624005090000|2021-06-18 08:31:30|168.37|165.87|168.35|165.85|168.37|165.87|168.35|165.85|9
1624005100000|2021-06-18 08:31:40|168.36|165.86|168.35|165.85|168.36|165.86|168.34|165.84|6
1624005110000|2021-06-18 08:31:50|168.34|165.84|168.32|165.82|168.37|165.87|168.32|165.82|11
1624005120000|2021-06-18 08:32:00|168.33|165.83|168.34|165.84|168.34|165.84|168.33|165.83|6
1624005130000|2021-06-18 08:32:10|168.35|165.85|168.35|165.85|168.36|165.86|168.35|165.85|7
1624005140000|2021-06-18 08:32:20|168.36|165.86|168.37|165.87|168.39|165.89|168.36|165.86|9
1624005150000|2021-06-18 08:32:30|168.36|165.86|168.36|165.86|168.38|165.88|168.36|165.86|9
1624005160000|2021-06-18 08:32:40|168.37|165.87|168.35|165.85|168.38|165.88|168.35|165.85|12
1624005170000|2021-06-18 08:32:50|168.34|165.84|168.3|165.8|168.36|165.86|168.3|165.8|12
1624005180000|2021-06-18 08:33:00|168.29|165.79|168.31|165.81|168.34|165.84|168.28|165.78|8
1624005190000|2021-06-18 08:33:10|168.32|165.82|168.3|165.8|168.33|165.83|168.3|165.8|10
1624005200000|2021-06-18 08:33:20|168.31|165.81|168.35|165.85|168.38|165.88|168.31|165.81|10
1624005210000|2021-06-18 08:33:30|168.34|165.84|168.3|165.8|168.35|165.85|168.3|165.8|8
1624005220000|2021-06-18 08:33:40|168.29|165.79|168.26|165.76|168.3|165.8|168.26|165.76|12
1624005230000|2021-06-18 08:33:50|168.27|165.77|168.29|165.79|168.29|165.79|168.27|165.77|5
1624005240000|2021-06-18 08:34:00|168.3|165.8|168.33|165.83|168.33|165.83|168.29|165.79|9
1624005250000|2021-06-18 08:34:10|168.32|165.82|168.33|165.83|168.33|165.83|168.32|165.82|8
1624005260000|2021-06-18 08:34:20|168.32|165.82|168.29|165.79|168.33|165.83|168.28|165.78|8
1624005270000|2021-06-18 08:34:30|168.31|165.81|168.3|165.8|168.31|165.81|168.29|165.79|5
1624005280000|2021-06-18 08:34:40|168.29|165.79|168.3|165.8|168.31|165.81|168.29|165.79|7
1624005290000|2021-06-18 08:34:50|168.29|165.79|168.21|165.71|168.31|165.81|168.21|165.71|7
1624005300000|2021-06-18 08:35:00|168.22|165.72|168.28|165.78|168.29|165.79|168.22|165.72|13
1624005310000|2021-06-18 08:35:10|168.29|165.79|168.23|165.73|168.3|165.8|168.21|165.71|16
1624005320000|2021-06-18 08:35:20|168.22|165.72|168.2|165.7|168.22|165.72|168.19|165.69|7
1624005330000|2021-06-18 08:35:30|168.19|165.69|168.19|165.69|168.19|165.69|168.19|165.69|1
1624005340000|2021-06-18 08:35:40|168.16|165.66|168.12|165.62|168.16|165.66|168.12|165.62|7
1624005350000|2021-06-18 08:35:50|168.11|165.61|168.13|165.63|168.13|165.63|168.11|165.61|9
1624005360000|2021-06-18 08:36:00|168.12|165.62|168.15|165.65|168.15|165.65|168.12|165.62|4
1624005370000|2021-06-18 08:36:10|168.14|165.64|168.13|165.63|168.14|165.64|168.13|165.63|4
1624005380000|2021-06-18 08:36:20|168.16|165.66|168.15|165.65|168.16|165.66|168.14|165.64|6
1624005390000|2021-06-18 08:36:30|168.14|165.64|168.15|165.65|168.15|165.65|168.14|165.64|4
1624005400000|2021-06-18 08:36:40|168.16|165.66|168.14|165.64|168.16|165.66|168.14|165.64|5
1624005410000|2021-06-18 08:36:50|168.12|165.62|168.15|165.65|168.15|165.65|168.11|165.61|9
1624005420000|2021-06-18 08:37:00|168.14|165.64|168.21|165.71|168.21|165.71|168.14|165.64|11
1624005430000|2021-06-18 08:37:10|168.22|165.72|168.23|165.73|168.23|165.73|168.21|165.71|6
1624005440000|2021-06-18 08:37:20|168.22|165.72|168.19|165.69|168.23|165.73|168.19|165.69|10
1624005450000|2021-06-18 08:37:30|168.2|165.7|168.2|165.7|168.2|165.7|168.19|165.69|13
1624005460000|2021-06-18 08:37:40|168.19|165.69|168.19|165.69|168.2|165.7|168.18|165.68|11
1624005470000|2021-06-18 08:37:50|168.18|165.68|168.2|165.7|168.2|165.7|168.18|165.68|3
1624005480000|2021-06-18 08:38:00|168.21|165.71|168.18|165.68|168.21|165.71|168.18|165.68|10
1624005490000|2021-06-18 08:38:10|168.19|165.69|168.18|165.68|168.19|165.69|168.18|165.68|6
1624005500000|2021-06-18 08:38:20|168.19|165.69|168.13|165.63|168.19|165.69|168.13|165.63|6
1624005510000|2021-06-18 08:38:30|168.15|165.65|168.14|165.64|168.15|165.65|168.14|165.64|2
1624005520000|2021-06-18 08:38:40|168.13|165.63|168.13|165.63|168.13|165.63|168.13|165.63|1
1624005530000|2021-06-18 08:38:50|168.12|165.62|168.13|165.63|168.13|165.63|168.12|165.62|4
1624005540000|2021-06-18 08:39:00|168.14|165.64|168.19|165.69|168.23|165.73|168.14|165.64|11
1624005550000|2021-06-18 08:39:10|168.2|165.7|168.2|165.7|168.2|165.7|168.19|165.69|3
1624005560000|2021-06-18 08:39:20|168.19|165.69|168.21|165.71|168.21|165.71|168.19|165.69|5
1624005570000|2021-06-18 08:39:30|168.2|165.7|168.22|165.72|168.23|165.73|168.2|165.7|9
1624005580000|2021-06-18 08:39:40|168.23|165.73|168.22|165.72|168.24|165.74|168.22|165.72|8
1624005590000|2021-06-18 08:39:50|168.23|165.73|168.24|165.74|168.26|165.76|168.23|165.73|13
1624005600000|2021-06-18 08:40:00|168.23|165.73|168.24|165.74|168.25|165.75|168.22|165.72|12
1624005610000|2021-06-18 08:40:10|168.23|165.73|168.2|165.7|168.23|165.73|168.2|165.7|3
1624005620000|2021-06-18 08:40:20|168.21|165.71|168.2|165.7|168.23|165.73|168.2|165.7|8
1624005630000|2021-06-18 08:40:30|168.22|165.72|168.2|165.7|168.22|165.72|168.2|165.7|2
1624005640000|2021-06-18 08:40:40|168.19|165.69|168.19|165.69|168.2|165.7|168.19|165.69|3
1624005660000|2021-06-18 08:41:00|168.2|165.7|168.2|165.7|168.2|165.7|168.2|165.7|1
1624005670000|2021-06-18 08:41:10|168.21|165.71|168.23|165.73|168.23|165.73|168.21|165.71|5
1624005680000|2021-06-18 08:41:20|168.25|165.75|168.22|165.72|168.25|165.75|168.22|165.72|14
1624005690000|2021-06-18 08:41:30|168.23|165.73|168.21|165.71|168.23|165.73|168.21|165.71|7
1624005700000|2021-06-18 08:41:40|168.24|165.74|168.26|165.76|168.27|165.77|168.24|165.74|5
1624005710000|2021-06-18 08:41:50|168.27|165.77|168.27|165.77|168.27|165.77|168.26|165.76|5
1624005720000|2021-06-18 08:42:00|168.26|165.76|168.26|165.76|168.27|165.77|168.25|165.75|5
1624005730000|2021-06-18 08:42:10|168.25|165.75|168.31|165.81|168.32|165.82|168.25|165.75|11
1624005740000|2021-06-18 08:42:20|168.32|165.82|168.33|165.83|168.34|165.84|168.31|165.81|9
1624005750000|2021-06-18 08:42:30|168.34|165.84|168.25|165.75|168.34|165.84|168.24|165.74|13
1624005760000|2021-06-18 08:42:40|168.24|165.74|168.24|165.74|168.25|165.75|168.24|165.74|7
1624005770000|2021-06-18 08:42:50|168.25|165.75|168.22|165.72|168.25|165.75|168.2|165.7|8
1624005780000|2021-06-18 08:43:00|168.23|165.73|168.21|165.71|168.23|165.73|168.21|165.71|7
1624005790000|2021-06-18 08:43:10|168.22|165.72|168.22|165.72|168.22|165.72|168.22|165.72|1
1624005800000|2021-06-18 08:43:20|168.23|165.73|168.22|165.72|168.23|165.73|168.21|165.71|8
1624005810000|2021-06-18 08:43:30|168.21|165.71|168.22|165.72|168.23|165.73|168.21|165.71|8
1624005820000|2021-06-18 08:43:40|168.23|165.73|168.22|165.72|168.23|165.73|168.22|165.72|8
1624005830000|2021-06-18 08:43:50|168.23|165.73|168.22|165.72|168.23|165.73|168.22|165.72|4
1624005840000|2021-06-18 08:44:00|168.23|165.73|168.23|165.73|168.23|165.73|168.22|165.72|3
1624005850000|2021-06-18 08:44:10|168.22|165.72|168.22|165.72|168.22|165.72|168.22|165.72|1
1624005860000|2021-06-18 08:44:20|168.23|165.73|168.19|165.69|168.23|165.73|168.19|165.69|4
1624005870000|2021-06-18 08:44:30|168.2|165.7|168.23|165.73|168.24|165.74|168.19|165.69|10
1624005880000|2021-06-18 08:44:40|168.24|165.74|168.24|165.74|168.25|165.75|168.24|165.74|7
1624005890000|2021-06-18 08:44:50|168.25|165.75|168.28|165.78|168.28|165.78|168.24|165.74|9
1624005900000|2021-06-18 08:45:00|168.3|165.8|168.36|165.86|168.38|165.88|168.3|165.8|11
1624005910000|2021-06-18 08:45:10|168.35|165.85|168.35|165.85|168.36|165.86|168.34|165.84|15
1624005920000|2021-06-18 08:45:20|168.36|165.86|168.37|165.87|168.38|165.88|168.36|165.86|9
1624005930000|2021-06-18 08:45:30|168.36|165.86|168.37|165.87|168.38|165.88|168.35|165.85|10
1624005940000|2021-06-18 08:45:40|168.36|165.86|168.37|165.87|168.38|165.88|168.36|165.86|8
1624005950000|2021-06-18 08:45:50|168.39|165.89|168.39|165.89|168.4|165.9|168.39|165.89|9
1624005960000|2021-06-18 08:46:00|168.4|165.9|168.41|165.91|168.41|165.91|168.39|165.89|6
1624005970000|2021-06-18 08:46:10|168.4|165.9|168.4|165.9|168.41|165.91|168.39|165.89|12
1624005980000|2021-06-18 08:46:20|168.41|165.91|168.4|165.9|168.41|165.91|168.39|165.89|6
1624005990000|2021-06-18 08:46:30|168.41|165.91|168.43|165.93|168.45|165.95|168.41|165.91|11
1624006000000|2021-06-18 08:46:40|168.44|165.94|168.47|165.97|168.48|165.98|168.44|165.94|15
1624006010000|2021-06-18 08:46:50|168.46|165.96|168.5|166|168.5|166|168.46|165.96|10
1624006020000|2021-06-18 08:47:00|168.49|165.99|168.39|165.89|168.49|165.99|168.39|165.89|9
1624006030000|2021-06-18 08:47:10|168.38|165.88|168.39|165.89|168.39|165.89|168.38|165.88|4
1624006040000|2021-06-18 08:47:20|168.35|165.85|168.3|165.8|168.35|165.85|168.3|165.8|8
1624006050000|2021-06-18 08:47:30|168.29|165.79|168.22|165.72|168.3|165.8|168.21|165.71|12
1624006060000|2021-06-18 08:47:40|168.21|165.71|168.2|165.7|168.22|165.72|168.18|165.68|9
1624006070000|2021-06-18 08:47:50|168.19|165.69|168.19|165.69|168.19|165.69|168.18|165.68|5
1624006080000|2021-06-18 08:48:00|168.18|165.68|168.21|165.71|168.21|165.71|168.18|165.68|8
1624006090000|2021-06-18 08:48:10|168.2|165.7|168.2|165.7|168.22|165.72|168.2|165.7|5
1624006100000|2021-06-18 08:48:20|168.21|165.71|168.23|165.73|168.23|165.73|168.2|165.7|5
1624006110000|2021-06-18 08:48:30|168.22|165.72|168.19|165.69|168.22|165.72|168.19|165.69|6
1624006120000|2021-06-18 08:48:40|168.2|165.7|168.13|165.63|168.2|165.7|168.13|165.63|9
1624006130000|2021-06-18 08:48:50|168.11|165.61|168.11|165.61|168.12|165.62|168.09|165.59|7
1624006140000|2021-06-18 08:49:00|168.1|165.6|168.09|165.59|168.1|165.6|168.09|165.59|2
1624006150000|2021-06-18 08:49:10|168.08|165.58|168.07|165.57|168.08|165.58|168.07|165.57|2
1624006160000|2021-06-18 08:49:20|168.09|165.59|168.07|165.57|168.09|165.59|168.07|165.57|2
1624006170000|2021-06-18 08:49:30|168.06|165.56|168.06|165.56|168.06|165.56|168.06|165.56|1
1624006180000|2021-06-18 08:49:40|168.05|165.55|168.06|165.56|168.06|165.56|168.05|165.55|2
1624006190000|2021-06-18 08:49:50|168.07|165.57|168.08|165.58|168.09|165.59|168.07|165.57|4
1624006200000|2021-06-18 08:50:00|168.07|165.57|168.17|165.67|168.17|165.67|168.07|165.57|10
1624006210000|2021-06-18 08:50:10|168.16|165.66|168.18|165.68|168.18|165.68|168.16|165.66|10
1624006220000|2021-06-18 08:50:20|168.17|165.67|168.3|165.8|168.33|165.83|168.16|165.66|15
1624006230000|2021-06-18 08:50:30|168.31|165.81|168.31|165.81|168.31|165.81|168.28|165.78|7
1624006240000|2021-06-18 08:50:40|168.32|165.82|168.34|165.84|168.35|165.85|168.31|165.81|10
1624006250000|2021-06-18 08:50:50|168.35|165.85|168.35|165.85|168.37|165.87|168.32|165.82|10
1624006260000|2021-06-18 08:51:00|168.36|165.86|168.42|165.92|168.43|165.93|168.34|165.84|8
1624006270000|2021-06-18 08:51:10|168.41|165.91|168.41|165.91|168.43|165.93|168.41|165.91|5
1624006280000|2021-06-18 08:51:20|168.42|165.92|168.45|165.95|168.45|165.95|168.41|165.91|12
1624006290000|2021-06-18 08:51:30|168.46|165.96|168.42|165.92|168.46|165.96|168.41|165.91|6
1624006300000|2021-06-18 08:51:40|168.41|165.91|168.5|166|168.5|166|168.41|165.91|15
1624006310000|2021-06-18 08:51:50|168.51|166.01|168.5|166|168.52|166.02|168.5|166|8
1624006320000|2021-06-18 08:52:00|168.51|166.01|168.56|166.06|168.56|166.06|168.5|166|11
1624006330000|2021-06-18 08:52:10|168.58|166.08|168.61|166.11|168.61|166.11|168.57|166.07|8
1624006340000|2021-06-18 08:52:20|168.6|166.1|168.57|166.07|168.61|166.11|168.57|166.07|16
1624006350000|2021-06-18 08:52:30|168.59|166.09|168.58|166.08|168.61|166.11|168.58|166.08|13
1624006360000|2021-06-18 08:52:40|168.6|166.1|168.58|166.08|168.6|166.1|168.58|166.08|2
1624006370000|2021-06-18 08:52:50|168.59|166.09|168.56|166.06|168.59|166.09|168.55|166.05|8
1624006380000|2021-06-18 08:53:00|168.55|166.05|168.54|166.04|168.56|166.06|168.54|166.04|4
1624006390000|2021-06-18 08:53:10|168.55|166.05|168.54|166.04|168.55|166.05|168.52|166.02|7
1624006400000|2021-06-18 08:53:20|168.52|166.02|168.52|166.02|168.52|166.02|168.52|166.02|1
1624006410000|2021-06-18 08:53:30|168.43|165.93|168.43|165.93|168.45|165.95|168.43|165.93|5
1624006420000|2021-06-18 08:53:40|168.45|165.95|168.45|165.95|168.46|165.96|168.45|165.95|5
1624006430000|2021-06-18 08:53:50|168.46|165.96|168.46|165.96|168.47|165.97|168.46|165.96|7
1624006440000|2021-06-18 08:54:00|168.45|165.95|168.45|165.95|168.45|165.95|168.44|165.94|3
1624006450000|2021-06-18 08:54:10|168.44|165.94|168.44|165.94|168.45|165.95|168.44|165.94|3
1624006460000|2021-06-18 08:54:20|168.43|165.93|168.34|165.84|168.43|165.93|168.34|165.84|12
1624006470000|2021-06-18 08:54:30|168.33|165.83|168.34|165.84|168.34|165.84|168.33|165.83|6
1624006480000|2021-06-18 08:54:40|168.35|165.85|168.32|165.82|168.35|165.85|168.32|165.82|5
1624006490000|2021-06-18 08:54:50|168.33|165.83|168.3|165.8|168.34|165.84|168.3|165.8|10
1624006500000|2021-06-18 08:55:00|168.31|165.81|168.33|165.83|168.33|165.83|168.3|165.8|4
1624006520000|2021-06-18 08:55:20|168.32|165.82|168.32|165.82|168.32|165.82|168.32|165.82|1
1624006530000|2021-06-18 08:55:30|168.33|165.83|168.32|165.82|168.33|165.83|168.32|165.82|4
1624006540000|2021-06-18 08:55:40|168.33|165.83|168.33|165.83|168.34|165.84|168.33|165.83|3
1624006550000|2021-06-18 08:55:50|168.34|165.84|168.36|165.86|168.36|165.86|168.33|165.83|6
1624006560000|2021-06-18 08:56:00|168.35|165.85|168.43|165.93|168.43|165.93|168.35|165.85|12
1624006570000|2021-06-18 08:56:10|168.44|165.94|168.44|165.94|168.46|165.96|168.44|165.94|9
1624006580000|2021-06-18 08:56:20|168.45|165.95|168.43|165.93|168.45|165.95|168.42|165.92|11
1624006590000|2021-06-18 08:56:30|168.42|165.92|168.32|165.82|168.43|165.93|168.32|165.82|12
1624006600000|2021-06-18 08:56:40|168.31|165.81|168.3|165.8|168.37|165.87|168.3|165.8|4
1624006610000|2021-06-18 08:56:50|168.29|165.79|168.31|165.81|168.31|165.81|168.29|165.79|3
1624006620000|2021-06-18 08:57:00|168.34|165.84|168.34|165.84|168.34|165.84|168.33|165.83|3
1624006630000|2021-06-18 08:57:10|168.33|165.83|168.33|165.83|168.34|165.84|168.32|165.82|7
1624006640000|2021-06-18 08:57:20|168.32|165.82|168.26|165.76|168.33|165.83|168.25|165.75|8
1624006680000|2021-06-18 08:58:00|168.28|165.78|168.31|165.81|168.32|165.82|168.28|165.78|3
1624006690000|2021-06-18 08:58:10|168.3|165.8|168.31|165.81|168.32|165.82|168.3|165.8|6
1624006700000|2021-06-18 08:58:20|168.3|165.8|168.26|165.76|168.31|165.81|168.26|165.76|6
1624006710000|2021-06-18 08:58:30|168.22|165.72|168.19|165.69|168.22|165.72|168.19|165.69|3
1624006720000|2021-06-18 08:58:40|168.18|165.68|168.15|165.65|168.19|165.69|168.15|165.65|5
1624006730000|2021-06-18 08:58:50|168.14|165.64|168.02|165.52|168.14|165.64|167.98|165.48|11
1624006740000|2021-06-18 08:59:00|168.03|165.53|168.11|165.61|168.11|165.61|168.02|165.52|12
1624006750000|2021-06-18 08:59:10|168.14|165.64|168.1|165.6|168.15|165.65|168.09|165.59|10
1624006760000|2021-06-18 08:59:20|168.09|165.59|168.12|165.62|168.13|165.63|168.09|165.59|7
1624006770000|2021-06-18 08:59:30|168.11|165.61|168.1|165.6|168.11|165.61|168.09|165.59|4
1624006780000|2021-06-18 08:59:40|168.08|165.58|168.1|165.6|168.1|165.6|168.06|165.56|7
1624006790000|2021-06-18 08:59:50|168.09|165.59|168.11|165.61|168.11|165.61|168.09|165.59|3
1624006800000|2021-06-18 09:00:00|168.1|165.6|168.31|165.81|168.31|165.81|168.09|165.59|17
1624006810000|2021-06-18 09:00:10|168.32|165.82|168.34|165.84|168.34|165.84|168.32|165.82|7
1624006820000|2021-06-18 09:00:20|168.36|165.86|168.42|165.92|168.42|165.92|168.36|165.86|8
1624006830000|2021-06-18 09:00:30|168.41|165.91|168.42|165.92|168.43|165.93|168.41|165.91|7
1624006840000|2021-06-18 09:00:40|168.41|165.91|168.43|165.93|168.44|165.94|168.41|165.91|12
1624006850000|2021-06-18 09:00:50|168.44|165.94|168.44|165.94|168.45|165.95|168.44|165.94|3
1624006860000|2021-06-18 09:01:00|168.45|165.95|168.43|165.93|168.46|165.96|168.43|165.93|10
1624006870000|2021-06-18 09:01:10|168.42|165.92|168.35|165.85|168.43|165.93|168.35|165.85|8
1624006880000|2021-06-18 09:01:20|168.36|165.86|168.31|165.81|168.36|165.86|168.31|165.81|10
1624006890000|2021-06-18 09:01:30|168.29|165.79|168.28|165.78|168.3|165.8|168.28|165.78|4
1624006900000|2021-06-18 09:01:40|168.29|165.79|168.22|165.72|168.29|165.79|168.22|165.72|14
1624006910000|2021-06-18 09:01:50|168.21|165.71|168.19|165.69|168.21|165.71|168.17|165.67|10
1624006920000|2021-06-18 09:02:00|168.2|165.7|168.17|165.67|168.2|165.7|168.17|165.67|9
1624006930000|2021-06-18 09:02:10|168.16|165.66|168.07|165.57|168.16|165.66|168.07|165.57|8
1624006940000|2021-06-18 09:02:20|168.06|165.56|168.05|165.55|168.07|165.57|168.04|165.54|6
1624006950000|2021-06-18 09:02:30|168.06|165.56|168.04|165.54|168.06|165.56|168.04|165.54|3
1624006960000|2021-06-18 09:02:40|168.05|165.55|167.91|165.41|168.05|165.55|167.91|165.41|10
1624006970000|2021-06-18 09:02:50|167.9|165.4|167.9|165.4|167.9|165.4|167.88|165.38|9
1624006980000|2021-06-18 09:03:00|167.89|165.39|167.82|165.32|167.89|165.39|167.81|165.31|10
1624006990000|2021-06-18 09:03:10|167.83|165.33|167.83|165.33|167.84|165.34|167.83|165.33|3
1624007000000|2021-06-18 09:03:20|167.82|165.32|167.8|165.3|167.82|165.32|167.8|165.3|2
1624007010000|2021-06-18 09:03:30|167.79|165.29|167.78|165.28|167.79|165.29|167.78|165.28|2
1624007020000|2021-06-18 09:03:40|167.75|165.25|167.73|165.23|167.75|165.25|167.73|165.23|2
1624007030000|2021-06-18 09:03:50|167.71|165.21|167.62|165.12|167.71|165.21|167.62|165.12|10
1624007040000|2021-06-18 09:04:00|167.61|165.11|167.6|165.1|167.61|165.11|167.57|165.07|14
1624007050000|2021-06-18 09:04:10|167.59|165.09|167.61|165.11|167.61|165.11|167.58|165.08|6
1624007060000|2021-06-18 09:04:20|167.57|165.07|167.6|165.1|167.6|165.1|167.54|165.04|8
1624007070000|2021-06-18 09:04:30|167.59|165.09|167.63|165.13|167.63|165.13|167.59|165.09|6
1624007080000|2021-06-18 09:04:40|167.62|165.12|167.64|165.14|167.65|165.15|167.62|165.12|5
1624007090000|2021-06-18 09:04:50|167.63|165.13|167.63|165.13|167.63|165.13|167.63|165.13|1
1624007100000|2021-06-18 09:05:00|167.62|165.12|167.73|165.23|167.73|165.23|167.61|165.11|10
1624007110000|2021-06-18 09:05:10|167.76|165.26|167.72|165.22|167.81|165.31|167.72|165.22|15
1624007120000|2021-06-18 09:05:20|167.73|165.23|167.71|165.21|167.77|165.27|167.71|165.21|11
1624007130000|2021-06-18 09:05:30|167.72|165.22|167.7|165.2|167.72|165.22|167.7|165.2|5
1624007150000|2021-06-18 09:05:50|167.71|165.21|167.73|165.23|167.74|165.24|167.7|165.2|5
1624007170000|2021-06-18 09:06:10|167.65|165.15|167.64|165.14|167.65|165.15|167.64|165.14|2
1624007180000|2021-06-18 09:06:20|167.6|165.1|167.48|164.98|167.6|165.1|167.48|164.98|8
1624007190000|2021-06-18 09:06:30|167.5|165|167.5|165|167.51|165.01|167.49|164.99|5
1624007200000|2021-06-18 09:06:40|167.49|164.99|167.5|165|167.51|165.01|167.49|164.99|10
1624007210000|2021-06-18 09:06:50|167.51|165.01|167.51|165.01|167.51|165.01|167.5|165|7
1624007220000|2021-06-18 09:07:00|167.5|165|167.55|165.05|167.55|165.05|167.5|165|10
1624007230000|2021-06-18 09:07:10|167.53|165.03|167.52|165.02|167.57|165.07|167.51|165.01|14
1624007240000|2021-06-18 09:07:20|167.53|165.03|167.51|165.01|167.53|165.03|167.51|165.01|7
1624007250000|2021-06-18 09:07:30|167.52|165.02|167.51|165.01|167.52|165.02|167.51|165.01|6
1624007260000|2021-06-18 09:07:40|167.52|165.02|167.51|165.01|167.52|165.02|167.51|165.01|2
1624007270000|2021-06-18 09:07:50|167.52|165.02|167.53|165.03|167.53|165.03|167.51|165.01|8
1624007280000|2021-06-18 09:08:00|167.52|165.02|167.52|165.02|167.53|165.03|167.52|165.02|3
1624007290000|2021-06-18 09:08:10|167.53|165.03|167.6|165.1|167.63|165.13|167.52|165.02|9
1624007300000|2021-06-18 09:08:20|167.63|165.13|167.61|165.11|167.63|165.13|167.61|165.11|6
1624007310000|2021-06-18 09:08:30|167.62|165.12|167.62|165.12|167.62|165.12|167.6|165.1|6
1624007330000|2021-06-18 09:08:50|167.64|165.14|167.66|165.16|167.66|165.16|167.63|165.13|10
1624007340000|2021-06-18 09:09:00|167.65|165.15|167.66|165.16|167.67|165.17|167.64|165.14|13
1624007350000|2021-06-18 09:09:10|167.67|165.17|167.67|165.17|167.68|165.18|167.65|165.15|10
1624007360000|2021-06-18 09:09:20|167.68|165.18|167.62|165.12|167.69|165.19|167.62|165.12|5
1624007370000|2021-06-18 09:09:30|167.61|165.11|167.59|165.09|167.63|165.13|167.59|165.09|5
1624007380000|2021-06-18 09:09:40|167.61|165.11|167.55|165.05|167.65|165.15|167.55|165.05|9
1624007390000|2021-06-18 09:09:50|167.57|165.07|167.56|165.06|167.57|165.07|167.55|165.05|7
1624007400000|2021-06-18 09:10:00|167.57|165.07|167.67|165.17|167.68|165.18|167.56|165.06|12
1624007410000|2021-06-18 09:10:10|167.66|165.16|167.57|165.07|167.66|165.16|167.57|165.07|6
1624007430000|2021-06-18 09:10:30|167.56|165.06|167.56|165.06|167.56|165.06|167.56|165.06|1
1624007450000|2021-06-18 09:10:50|167.57|165.07|167.64|165.14|167.64|165.14|167.57|165.07|5
1624007460000|2021-06-18 09:11:00|167.63|165.13|167.66|165.16|167.66|165.16|167.62|165.12|8
1624007470000|2021-06-18 09:11:10|167.71|165.21|167.72|165.22|167.72|165.22|167.71|165.21|6
1624007480000|2021-06-18 09:11:20|167.73|165.23|167.73|165.23|167.73|165.23|167.7|165.2|10
1624007490000|2021-06-18 09:11:30|167.71|165.21|167.71|165.21|167.73|165.23|167.71|165.21|5
1624007500000|2021-06-18 09:11:40|167.7|165.2|167.69|165.19|167.7|165.2|167.68|165.18|3
1624007510000|2021-06-18 09:11:50|167.71|165.21|167.68|165.18|167.71|165.21|167.68|165.18|3
1624007520000|2021-06-18 09:12:00|167.69|165.19|167.71|165.21|167.71|165.21|167.69|165.19|8
1624007530000|2021-06-18 09:12:10|167.7|165.2|167.69|165.19|167.7|165.2|167.68|165.18|4
1624007540000|2021-06-18 09:12:20|167.68|165.18|167.66|165.16|167.7|165.2|167.66|165.16|10
1624007550000|2021-06-18 09:12:30|167.65|165.15|167.57|165.07|167.65|165.15|167.57|165.07|6
1624007560000|2021-06-18 09:12:40|167.56|165.06|167.53|165.03|167.56|165.06|167.53|165.03|9
1624007570000|2021-06-18 09:12:50|167.55|165.05|167.5|165|167.55|165.05|167.5|165|7
1624007580000|2021-06-18 09:13:00|167.51|165.01|167.45|164.95|167.51|165.01|167.43|164.93|7
1624007590000|2021-06-18 09:13:10|167.49|164.99|167.45|164.95|167.5|165|167.45|164.95|11
1624007600000|2021-06-18 09:13:20|167.46|164.96|167.42|164.92|167.46|164.96|167.42|164.92|4
1624007610000|2021-06-18 09:13:30|167.41|164.91|167.39|164.89|167.43|164.93|167.38|164.88|6
1624007620000|2021-06-18 09:13:40|167.44|164.94|167.45|164.95|167.47|164.97|167.43|164.93|10
1624007630000|2021-06-18 09:13:50|167.43|164.93|167.46|164.96|167.46|164.96|167.42|164.92|12
1624007640000|2021-06-18 09:14:00|167.45|164.95|167.54|165.04|167.55|165.05|167.45|164.95|9
1624007650000|2021-06-18 09:14:10|167.53|165.03|167.54|165.04|167.54|165.04|167.53|165.03|4
1624007660000|2021-06-18 09:14:20|167.55|165.05|167.41|164.91|167.55|165.05|167.41|164.91|11
1624007670000|2021-06-18 09:14:30|167.4|164.9|167.41|164.91|167.41|164.91|167.4|164.9|4
1624007680000|2021-06-18 09:14:40|167.4|164.9|167.4|164.9|167.41|164.91|167.4|164.9|3
1624007690000|2021-06-18 09:14:50|167.39|164.89|167.38|164.88|167.39|164.89|167.38|164.88|2
1624007700000|2021-06-18 09:15:00|167.37|164.87|167.37|164.87|167.38|164.88|167.37|164.87|3
1624007720000|2021-06-18 09:15:20|167.43|164.93|167.4|164.9|167.44|164.94|167.4|164.9|6
1624007730000|2021-06-18 09:15:30|167.42|164.92|167.45|164.95|167.45|164.95|167.42|164.92|4
1624007740000|2021-06-18 09:15:40|167.47|164.97|167.46|164.96|167.47|164.97|167.46|164.96|2
1624007750000|2021-06-18 09:15:50|167.44|164.94|167.44|164.94|167.44|164.94|167.44|164.94|1
1624007760000|2021-06-18 09:16:00|167.47|164.97|167.5|165|167.5|165|167.47|164.97|4
1624007770000|2021-06-18 09:16:10|167.49|164.99|167.47|164.97|167.49|164.99|167.44|164.94|16
1624007780000|2021-06-18 09:16:20|167.46|164.96|167.47|164.97|167.47|164.97|167.45|164.95|10
1624007790000|2021-06-18 09:16:30|167.46|164.96|167.4|164.9|167.48|164.98|167.4|164.9|7
1624007800000|2021-06-18 09:16:40|167.39|164.89|167.35|164.85|167.39|164.89|167.35|164.85|5
1624007810000|2021-06-18 09:16:50|167.34|164.84|167.35|164.85|167.35|164.85|167.33|164.83|6
1624007820000|2021-06-18 09:17:00|167.34|164.84|167.32|164.82|167.35|164.85|167.32|164.82|7
1624007830000|2021-06-18 09:17:10|167.29|164.79|167.27|164.77|167.31|164.81|167.27|164.77|7
1624007840000|2021-06-18 09:17:20|167.26|164.76|167.18|164.68|167.26|164.76|167.18|164.68|6
1624007850000|2021-06-18 09:17:30|167.19|164.69|167.17|164.67|167.19|164.69|167.17|164.67|3
1624007860000|2021-06-18 09:17:40|167.16|164.66|167.19|164.69|167.19|164.69|167.16|164.66|5
1624007870000|2021-06-18 09:17:50|167.18|164.68|167.16|164.66|167.24|164.74|167.15|164.65|8
1624007880000|2021-06-18 09:18:00|167.15|164.65|167.1|164.6|167.15|164.65|167.09|164.59|9
1624007890000|2021-06-18 09:18:10|167.09|164.59|167.05|164.55|167.09|164.59|167.05|164.55|2
1624007900000|2021-06-18 09:18:20|167.04|164.54|167.02|164.52|167.04|164.54|167.01|164.51|8
1624007910000|2021-06-18 09:18:30|167.03|164.53|167.03|164.53|167.05|164.55|166.99|164.49|7
1624007920000|2021-06-18 09:18:40|167.04|164.54|167.02|164.52|167.08|164.58|166.98|164.48|15
1624007930000|2021-06-18 09:18:50|166.97|164.47|166.96|164.46|166.97|164.47|166.96|164.46|6
1624007940000|2021-06-18 09:19:00|166.97|164.47|166.97|164.47|166.97|164.47|166.96|164.46|3
1624007950000|2021-06-18 09:19:10|166.98|164.48|166.98|164.48|166.98|164.48|166.98|164.48|1
1624007960000|2021-06-18 09:19:20|166.97|164.47|166.89|164.39|166.97|164.47|166.88|164.38|10
1624007970000|2021-06-18 09:19:30|166.87|164.37|166.84|164.34|166.87|164.37|166.81|164.31|7
1624007980000|2021-06-18 09:19:40|166.85|164.35|166.67|164.17|166.85|164.35|166.67|164.17|14
1624007990000|2021-06-18 09:19:50|166.68|164.18|166.69|164.19|166.69|164.19|166.67|164.17|6
1624008000000|2021-06-18 09:20:00|166.73|164.23|166.73|164.23|166.78|164.28|166.73|164.23|12
1624008010000|2021-06-18 09:20:10|166.72|164.22|166.54|164.04|166.73|164.23|166.53|164.03|14
1624008020000|2021-06-18 09:20:20|166.51|164.01|166.43|163.93|166.51|164.01|166.38|163.88|16
1624008030000|2021-06-18 09:20:30|166.47|163.97|166.54|164.04|166.54|164.04|166.47|163.97|8
1624008040000|2021-06-18 09:20:40|166.55|164.05|166.67|164.17|166.67|164.17|166.55|164.05|12
1624008050000|2021-06-18 09:20:50|166.68|164.18|166.79|164.29|166.79|164.29|166.68|164.18|18
1624008060000|2021-06-18 09:21:00|166.8|164.3|166.74|164.24|166.8|164.3|166.73|164.23|9
1624008070000|2021-06-18 09:21:10|166.75|164.25|166.88|164.38|166.88|164.38|166.75|164.25|14
1624008080000|2021-06-18 09:21:20|166.87|164.37|166.87|164.37|166.87|164.37|166.86|164.36|5
1624008090000|2021-06-18 09:21:30|166.88|164.38|166.89|164.39|166.89|164.39|166.88|164.38|4
1624008100000|2021-06-18 09:21:40|166.92|164.42|166.96|164.46|166.98|164.48|166.92|164.42|11
1624008110000|2021-06-18 09:21:50|166.98|164.48|166.91|164.41|167.03|164.53|166.91|164.41|8
1624008120000|2021-06-18 09:22:00|166.93|164.43|166.95|164.45|166.95|164.45|166.91|164.41|5
1624008130000|2021-06-18 09:22:10|166.94|164.44|166.93|164.43|166.97|164.47|166.93|164.43|9
1624008140000|2021-06-18 09:22:20|166.94|164.44|166.95|164.45|166.95|164.45|166.93|164.43|6
1624008150000|2021-06-18 09:22:30|166.96|164.46|166.97|164.47|167|164.5|166.95|164.45|9
1624008160000|2021-06-18 09:22:40|166.99|164.49|166.97|164.47|166.99|164.49|166.95|164.45|10
1624008170000|2021-06-18 09:22:50|166.96|164.46|166.96|164.46|166.97|164.47|166.95|164.45|5
1624008180000|2021-06-18 09:23:00|166.99|164.49|167.05|164.55|167.05|164.55|166.97|164.47|6
1624008190000|2021-06-18 09:23:10|167.09|164.59|167.07|164.57|167.1|164.6|167.06|164.56|6
1624008200000|2021-06-18 09:23:20|167.06|164.56|167.04|164.54|167.07|164.57|167|164.5|14
1624008210000|2021-06-18 09:23:30|167.01|164.51|166.93|164.43|167.01|164.51|166.91|164.41|14
1624008220000|2021-06-18 09:23:40|166.88|164.38|166.84|164.34|166.88|164.38|166.84|164.34|4
1624008240000|2021-06-18 09:24:00|166.83|164.33|166.89|164.39|166.89|164.39|166.83|164.33|5
1624008250000|2021-06-18 09:24:10|166.95|164.45|166.95|164.45|166.96|164.46|166.95|164.45|3
1624008260000|2021-06-18 09:24:20|166.96|164.46|166.95|164.45|167.01|164.51|166.93|164.43|10
1624008270000|2021-06-18 09:24:30|166.98|164.48|167|164.5|167.01|164.51|166.97|164.47|7
1624008280000|2021-06-18 09:24:40|166.96|164.46|166.98|164.48|166.98|164.48|166.96|164.46|5
1624008290000|2021-06-18 09:24:50|167|164.5|166.98|164.48|167|164.5|166.97|164.47|3
1624008300000|2021-06-18 09:25:00|166.97|164.47|166.98|164.48|166.98|164.48|166.97|164.47|2
1624008310000|2021-06-18 09:25:10|166.95|164.45|166.9|164.4|166.95|164.45|166.9|164.4|3
1624008320000|2021-06-18 09:25:20|166.91|164.41|166.91|164.41|166.92|164.42|166.89|164.39|5
1624008330000|2021-06-18 09:25:30|166.94|164.44|166.94|164.44|166.94|164.44|166.94|164.44|1
1624008340000|2021-06-18 09:25:40|166.93|164.43|166.91|164.41|166.93|164.43|166.91|164.41|2
1624008350000|2021-06-18 09:25:50|166.89|164.39|166.87|164.37|166.89|164.39|166.86|164.36|4
1624008360000|2021-06-18 09:26:00|166.86|164.36|166.78|164.28|166.86|164.36|166.76|164.26|9
1624008370000|2021-06-18 09:26:10|166.79|164.29|166.87|164.37|166.87|164.37|166.77|164.27|8
1624008380000|2021-06-18 09:26:20|166.88|164.38|166.89|164.39|166.89|164.39|166.88|164.38|6
1624008390000|2021-06-18 09:26:30|166.88|164.38|166.82|164.32|166.9|164.4|166.82|164.32|12
1624008400000|2021-06-18 09:26:40|166.83|164.33|166.83|164.33|166.85|164.35|166.83|164.33|5
1624008410000|2021-06-18 09:26:50|166.84|164.34|166.83|164.33|166.84|164.34|166.83|164.33|4
1624008420000|2021-06-18 09:27:00|166.82|164.32|166.69|164.19|166.82|164.32|166.66|164.16|13
1624008430000|2021-06-18 09:27:10|166.7|164.2|166.76|164.26|166.76|164.26|166.69|164.19|6
1624008440000|2021-06-18 09:27:20|166.8|164.3|166.82|164.32|166.82|164.32|166.78|164.28|7
1624008450000|2021-06-18 09:27:30|166.83|164.33|166.85|164.35|166.85|164.35|166.83|164.33|5
1624008460000|2021-06-18 09:27:40|166.84|164.34|166.73|164.23|166.84|164.34|166.72|164.22|12
1624008470000|2021-06-18 09:27:50|166.72|164.22|166.75|164.25|166.76|164.26|166.71|164.21|8
1624008480000|2021-06-18 09:28:00|166.74|164.24|166.76|164.26|166.8|164.3|166.74|164.24|7
1624008490000|2021-06-18 09:28:10|166.79|164.29|166.72|164.22|166.79|164.29|166.7|164.2|11
1624008500000|2021-06-18 09:28:20|166.7|164.2|166.59|164.09|166.7|164.2|166.58|164.08|16
1624008510000|2021-06-18 09:28:30|166.57|164.07|166.58|164.08|166.59|164.09|166.56|164.06|9
1624008520000|2021-06-18 09:28:40|166.57|164.07|166.59|164.09|166.6|164.1|166.57|164.07|10
1624008530000|2021-06-18 09:28:50|166.58|164.08|166.53|164.03|166.58|164.08|166.52|164.02|5
1624008540000|2021-06-18 09:29:00|166.52|164.02|166.52|164.02|166.55|164.05|166.51|164.01|14
1624008550000|2021-06-18 09:29:10|166.51|164.01|166.52|164.02|166.52|164.02|166.51|164.01|4
1624008560000|2021-06-18 09:29:20|166.51|164.01|166.55|164.05|166.55|164.05|166.51|164.01|6
1624008570000|2021-06-18 09:29:30|166.54|164.04|166.53|164.03|166.55|164.05|166.52|164.02|4
1624008580000|2021-06-18 09:29:40|166.54|164.04|166.55|164.05|166.55|164.05|166.54|164.04|2
1624008590000|2021-06-18 09:29:50|166.62|164.12|166.55|164.05|166.67|164.17|166.55|164.05|10
1624008600000|2021-06-18 09:30:00|166.59|164.09|166.62|164.12|166.62|164.12|166.58|164.08|6
1624008610000|2021-06-18 09:30:10|166.6|164.1|166.53|164.03|166.62|164.12|166.52|164.02|12
1624008620000|2021-06-18 09:30:20|166.54|164.04|166.52|164.02|166.54|164.04|166.52|164.02|2
1624008630000|2021-06-18 09:30:30|166.55|164.05|166.52|164.02|166.55|164.05|166.52|164.02|5
1624008640000|2021-06-18 09:30:40|166.53|164.03|166.49|163.99|166.53|164.03|166.49|163.99|5
1624008650000|2021-06-18 09:30:50|166.47|163.97|166.53|164.03|166.54|164.04|166.47|163.97|3
1624008660000|2021-06-18 09:31:00|166.48|163.98|166.46|163.96|166.48|163.98|166.45|163.95|4
1624008670000|2021-06-18 09:31:10|166.45|163.95|166.44|163.94|166.45|163.95|166.43|163.93|6
1624008680000|2021-06-18 09:31:20|166.43|163.93|166.45|163.95|166.45|163.95|166.43|163.93|3
1624008690000|2021-06-18 09:31:30|166.44|163.94|166.45|163.95|166.45|163.95|166.44|163.94|2
1624008700000|2021-06-18 09:31:40|166.46|163.96|166.46|163.96|166.46|163.96|166.46|163.96|1
1624008710000|2021-06-18 09:31:50|166.47|163.97|166.53|164.03|166.54|164.04|166.47|163.97|7
1624008720000|2021-06-18 09:32:00|166.51|164.01|166.53|164.03|166.53|164.03|166.5|164|7
1624008730000|2021-06-18 09:32:10|166.54|164.04|166.6|164.1|166.61|164.11|166.54|164.04|7
1624008740000|2021-06-18 09:32:20|166.59|164.09|166.61|164.11|166.61|164.11|166.57|164.07|12
1624008750000|2021-06-18 09:32:30|166.57|164.07|166.57|164.07|166.61|164.11|166.56|164.06|11
1624008760000|2021-06-18 09:32:40|166.59|164.09|166.6|164.1|166.6|164.1|166.59|164.09|2
1624008770000|2021-06-18 09:32:50|166.59|164.09|166.6|164.1|166.6|164.1|166.59|164.09|2
1624008780000|2021-06-18 09:33:00|166.59|164.09|166.59|164.09|166.61|164.11|166.59|164.09|7
1624008790000|2021-06-18 09:33:10|166.62|164.12|166.6|164.1|166.64|164.14|166.6|164.1|4
1624008800000|2021-06-18 09:33:20|166.63|164.13|166.63|164.13|166.63|164.13|166.63|164.13|1
1624008810000|2021-06-18 09:33:30|166.62|164.12|166.61|164.11|166.62|164.12|166.61|164.11|2
1624008820000|2021-06-18 09:33:40|166.63|164.13|166.63|164.13|166.63|164.13|166.63|164.13|1
1624008830000|2021-06-18 09:33:50|166.62|164.12|166.59|164.09|166.62|164.12|166.59|164.09|3
1624008840000|2021-06-18 09:34:00|166.61|164.11|166.59|164.09|166.61|164.11|166.59|164.09|3
1624008850000|2021-06-18 09:34:10|166.58|164.08|166.55|164.05|166.58|164.08|166.55|164.05|3
1624008870000|2021-06-18 09:34:30|166.54|164.04|166.5|164|166.55|164.05|166.5|164|5
1624008880000|2021-06-18 09:34:40|166.51|164.01|166.53|164.03|166.55|164.05|166.5|164|11
1624008890000|2021-06-18 09:34:50|166.54|164.04|166.5|164|166.54|164.04|166.5|164|4
1624008900000|2021-06-18 09:35:00|166.49|163.99|166.5|164|166.5|164|166.48|163.98|7
1624008910000|2021-06-18 09:35:10|166.48|163.98|166.44|163.94|166.49|163.99|166.43|163.93|9
1624008920000|2021-06-18 09:35:20|166.43|163.93|166.43|163.93|166.44|163.94|166.43|163.93|3
1624008930000|2021-06-18 09:35:30|166.44|163.94|166.32|163.82|166.44|163.94|166.32|163.82|7
1624008940000|2021-06-18 09:35:40|166.33|163.83|166.25|163.75|166.33|163.83|166.25|163.75|12
1624008950000|2021-06-18 09:35:50|166.26|163.76|166.3|163.8|166.3|163.8|166.24|163.74|14
1624008960000|2021-06-18 09:36:00|166.29|163.79|166.18|163.68|166.29|163.79|166.16|163.66|11
1624008970000|2021-06-18 09:36:10|166.17|163.67|166.27|163.77|166.27|163.77|166.15|163.65|11
1624008980000|2021-06-18 09:36:20|166.28|163.78|166.37|163.87|166.37|163.87|166.28|163.78|9
1624008990000|2021-06-18 09:36:30|166.38|163.88|166.36|163.86|166.38|163.88|166.35|163.85|7
1624009000000|2021-06-18 09:36:40|166.35|163.85|166.32|163.82|166.36|163.86|166.32|163.82|12
1624009010000|2021-06-18 09:36:50|166.29|163.79|166.24|163.74|166.29|163.79|166.23|163.73|8
1624009020000|2021-06-18 09:37:00|166.23|163.73|166.25|163.75|166.26|163.76|166.19|163.69|11
1624009030000|2021-06-18 09:37:10|166.26|163.76|166.34|163.84|166.34|163.84|166.26|163.76|11
1624009040000|2021-06-18 09:37:20|166.35|163.85|166.43|163.93|166.43|163.93|166.35|163.85|13
1624009050000|2021-06-18 09:37:30|166.41|163.91|166.31|163.81|166.41|163.91|166.3|163.8|17
1624009060000|2021-06-18 09:37:40|166.3|163.8|166.23|163.73|166.32|163.82|166.23|163.73|14
1624009070000|2021-06-18 09:37:50|166.24|163.74|166.24|163.74|166.24|163.74|166.23|163.73|3
1624009080000|2021-06-18 09:38:00|166.23|163.73|166.22|163.72|166.3|163.8|166.22|163.72|10
1624009100000|2021-06-18 09:38:20|166.21|163.71|166.21|163.71|166.22|163.72|166.21|163.71|3
1624009110000|2021-06-18 09:38:30|166.22|163.72|165.89|163.39|166.22|163.72|165.88|163.38|16
1624009120000|2021-06-18 09:38:40|165.88|163.38|165.99|163.49|165.99|163.49|165.87|163.37|9
1624009130000|2021-06-18 09:38:50|166|163.5|166|163.5|166|163.5|165.91|163.41|12
1624009140000|2021-06-18 09:39:00|166.01|163.51|165.95|163.45|166.04|163.54|165.94|163.44|16
1624009150000|2021-06-18 09:39:10|165.96|163.46|165.99|163.49|166.05|163.55|165.95|163.45|10
1624009160000|2021-06-18 09:39:20|165.98|163.48|165.92|163.42|165.98|163.48|165.92|163.42|6
1624009170000|2021-06-18 09:39:30|165.91|163.41|165.89|163.39|165.91|163.41|165.89|163.39|4
1624009180000|2021-06-18 09:39:40|165.85|163.35|165.8|163.3|165.85|163.35|165.79|163.29|12
1624009190000|2021-06-18 09:39:50|165.79|163.29|165.86|163.36|165.9|163.4|165.79|163.29|16
1624009200000|2021-06-18 09:40:00|165.87|163.37|165.92|163.42|165.92|163.42|165.87|163.37|3
1624009210000|2021-06-18 09:40:10|165.91|163.41|165.93|163.43|165.94|163.44|165.9|163.4|6
1624009220000|2021-06-18 09:40:20|165.94|163.44|165.92|163.42|165.95|163.45|165.89|163.39|9
1624009230000|2021-06-18 09:40:30|165.9|163.4|165.9|163.4|165.93|163.43|165.9|163.4|6
1624009240000|2021-06-18 09:40:40|165.91|163.41|165.84|163.34|165.91|163.41|165.83|163.33|8
1624009250000|2021-06-18 09:40:50|165.85|163.35|165.8|163.3|165.87|163.37|165.8|163.3|4
1624009260000|2021-06-18 09:41:00|165.81|163.31|165.74|163.24|165.86|163.36|165.74|163.24|13
1624009270000|2021-06-18 09:41:10|165.73|163.23|165.57|163.07|165.74|163.24|165.57|163.07|9
1624009280000|2021-06-18 09:41:20|165.6|163.1|165.67|163.17|165.68|163.18|165.6|163.1|15
1624009290000|2021-06-18 09:41:30|165.66|163.16|165.7|163.2|165.71|163.21|165.66|163.16|5
1624009300000|2021-06-18 09:41:40|165.75|163.25|165.79|163.29|165.81|163.31|165.75|163.25|6
1624009310000|2021-06-18 09:41:50|165.77|163.27|165.76|163.26|165.79|163.29|165.74|163.24|10
1624009320000|2021-06-18 09:42:00|165.77|163.27|165.89|163.39|165.89|163.39|165.76|163.26|9
1624009330000|2021-06-18 09:42:10|165.9|163.4|165.89|163.39|165.9|163.4|165.89|163.39|6
1624009340000|2021-06-18 09:42:20|165.88|163.38|165.86|163.36|165.88|163.38|165.86|163.36|2
1624009350000|2021-06-18 09:42:30|165.87|163.37|165.8|163.3|165.87|163.37|165.8|163.3|4
1624009360000|2021-06-18 09:42:40|165.81|163.31|165.81|163.31|165.81|163.31|165.77|163.27|5
1624009370000|2021-06-18 09:42:50|165.82|163.32|165.83|163.33|165.85|163.35|165.82|163.32|5
1624009380000|2021-06-18 09:43:00|165.85|163.35|165.89|163.39|165.91|163.41|165.85|163.35|6
1624009390000|2021-06-18 09:43:10|165.9|163.4|165.91|163.41|165.91|163.41|165.88|163.38|7
1624009400000|2021-06-18 09:43:20|165.9|163.4|165.92|163.42|165.92|163.42|165.9|163.4|3
1624009410000|2021-06-18 09:43:30|165.89|163.39|165.86|163.36|165.89|163.39|165.86|163.36|3
1624009420000|2021-06-18 09:43:40|165.87|163.37|165.86|163.36|165.9|163.4|165.86|163.36|7
1624009430000|2021-06-18 09:43:50|165.84|163.34|165.84|163.34|165.84|163.34|165.83|163.33|3
1624009440000|2021-06-18 09:44:00|165.87|163.37|165.85|163.35|165.87|163.37|165.81|163.31|7
1624009450000|2021-06-18 09:44:10|165.84|163.34|165.83|163.33|165.84|163.34|165.83|163.33|2
1624009460000|2021-06-18 09:44:20|165.86|163.36|165.73|163.23|165.86|163.36|165.73|163.23|11
1624009470000|2021-06-18 09:44:30|165.72|163.22|165.7|163.2|165.72|163.22|165.7|163.2|5
1624009480000|2021-06-18 09:44:40|165.69|163.19|165.7|163.2|165.7|163.2|165.69|163.19|2
1624009490000|2021-06-18 09:44:50|165.69|163.19|165.68|163.18|165.7|163.2|165.62|163.12|7
1624009500000|2021-06-18 09:45:00|165.7|163.2|165.69|163.19|165.71|163.21|165.65|163.15|10
1624009510000|2021-06-18 09:45:10|165.72|163.22|165.81|163.31|165.83|163.33|165.72|163.22|11
1624009520000|2021-06-18 09:45:20|165.84|163.34|165.72|163.22|165.84|163.34|165.72|163.22|14
1624009530000|2021-06-18 09:45:30|165.74|163.24|165.67|163.17|165.77|163.27|165.67|163.17|13
1624009540000|2021-06-18 09:45:40|165.7|163.2|165.67|163.17|165.7|163.2|165.63|163.13|9
1624009550000|2021-06-18 09:45:50|165.68|163.18|165.74|163.24|165.74|163.24|165.67|163.17|6
1624009560000|2021-06-18 09:46:00|165.75|163.25|165.74|163.24|165.75|163.25|165.73|163.23|7
1624009570000|2021-06-18 09:46:10|165.78|163.28|165.73|163.23|165.79|163.29|165.72|163.22|5
1624009580000|2021-06-18 09:46:20|165.71|163.21|165.66|163.16|165.72|163.22|165.64|163.14|8
1624009590000|2021-06-18 09:46:30|165.63|163.13|165.64|163.14|165.65|163.15|165.62|163.12|7
1624009600000|2021-06-18 09:46:40|165.66|163.16|165.67|163.17|165.68|163.18|165.63|163.13|10
1624009610000|2021-06-18 09:46:50|165.65|163.15|165.64|163.14|165.65|163.15|165.63|163.13|4
1624009620000|2021-06-18 09:47:00|165.63|163.13|165.7|163.2|165.7|163.2|165.63|163.13|4
1624009630000|2021-06-18 09:47:10|165.69|163.19|165.66|163.16|165.69|163.19|165.66|163.16|6
1624009640000|2021-06-18 09:47:20|165.67|163.17|165.72|163.22|165.75|163.25|165.67|163.17|8
1624009650000|2021-06-18 09:47:30|165.75|163.25|165.79|163.29|165.79|163.29|165.75|163.25|6
1624009660000|2021-06-18 09:47:40|165.78|163.28|165.76|163.26|165.79|163.29|165.76|163.26|5
1624009670000|2021-06-18 09:47:50|165.8|163.3|165.79|163.29|165.8|163.3|165.78|163.28|3
1624009680000|2021-06-18 09:48:00|165.78|163.28|165.86|163.36|165.86|163.36|165.78|163.28|6
1624009690000|2021-06-18 09:48:10|165.88|163.38|165.95|163.45|165.96|163.46|165.87|163.37|9
1624009700000|2021-06-18 09:48:20|165.96|163.46|165.99|163.49|165.99|163.49|165.9|163.4|13
1624009710000|2021-06-18 09:48:30|165.97|163.47|165.91|163.41|165.97|163.47|165.91|163.41|6
1624009720000|2021-06-18 09:48:40|165.9|163.4|165.87|163.37|165.9|163.4|165.87|163.37|7
1624009730000|2021-06-18 09:48:50|165.89|163.39|165.9|163.4|165.91|163.41|165.88|163.38|8
1624009740000|2021-06-18 09:49:00|165.89|163.39|166|163.5|166|163.5|165.89|163.39|12
1624009750000|2021-06-18 09:49:10|165.99|163.49|165.98|163.48|166|163.5|165.98|163.48|5
1624009760000|2021-06-18 09:49:20|166|163.5|165.97|163.47|166|163.5|165.97|163.47|7
1624009770000|2021-06-18 09:49:30|165.96|163.46|166|163.5|166|163.5|165.96|163.46|5
1624009780000|2021-06-18 09:49:40|166.01|163.51|166.03|163.53|166.03|163.53|166|163.5|3
1624009790000|2021-06-18 09:49:50|166|163.5|166.01|163.51|166.01|163.51|165.99|163.49|3
1624009800000|2021-06-18 09:50:00|166.02|163.52|166.02|163.52|166.03|163.53|166|163.5|7
1624009810000|2021-06-18 09:50:10|166.05|163.55|165.9|163.4|166.05|163.55|165.9|163.4|7
1624009820000|2021-06-18 09:50:20|165.88|163.38|165.9|163.4|165.9|163.4|165.85|163.35|7
1624009830000|2021-06-18 09:50:30|165.88|163.38|165.81|163.31|165.88|163.38|165.81|163.31|5
1624009840000|2021-06-18 09:50:40|165.79|163.29|165.8|163.3|165.82|163.32|165.79|163.29|4
1624009850000|2021-06-18 09:50:50|165.81|163.31|165.85|163.35|165.85|163.35|165.81|163.31|6
1624009860000|2021-06-18 09:51:00|165.84|163.34|165.81|163.31|165.84|163.34|165.79|163.29|6
1624009870000|2021-06-18 09:51:10|165.8|163.3|165.79|163.29|165.8|163.3|165.78|163.28|6
1624009880000|2021-06-18 09:51:20|165.78|163.28|165.79|163.29|165.84|163.34|165.78|163.28|16
1624009890000|2021-06-18 09:51:30|165.78|163.28|165.81|163.31|165.83|163.33|165.78|163.28|5
1624009900000|2021-06-18 09:51:40|165.8|163.3|165.77|163.27|165.81|163.31|165.75|163.25|9
1624009910000|2021-06-18 09:51:50|165.76|163.26|165.75|163.25|165.76|163.26|165.75|163.25|2
1624009920000|2021-06-18 09:52:00|165.8|163.3|165.79|163.29|165.84|163.34|165.78|163.28|10
1624009930000|2021-06-18 09:52:10|165.78|163.28|165.77|163.27|165.79|163.29|165.77|163.27|4
1624009940000|2021-06-18 09:52:20|165.76|163.26|165.78|163.28|165.8|163.3|165.76|163.26|8
1624009950000|2021-06-18 09:52:30|165.79|163.29|165.79|163.29|165.8|163.3|165.79|163.29|3
1624009960000|2021-06-18 09:52:40|165.78|163.28|165.81|163.31|165.81|163.31|165.78|163.28|4
1624009970000|2021-06-18 09:52:50|165.84|163.34|165.88|163.38|165.89|163.39|165.84|163.34|9
1624009980000|2021-06-18 09:53:00|165.87|163.37|165.84|163.34|165.88|163.38|165.82|163.32|14
1624009990000|2021-06-18 09:53:10|165.85|163.35|165.86|163.36|165.86|163.36|165.84|163.34|5
1624010000000|2021-06-18 09:53:20|165.85|163.35|165.76|163.26|165.85|163.35|165.75|163.25|8
1624010010000|2021-06-18 09:53:30|165.75|163.25|165.75|163.25|165.79|163.29|165.75|163.25|5
1624010020000|2021-06-18 09:53:40|165.74|163.24|165.51|163.01|165.74|163.24|165.51|163.01|18
1624010030000|2021-06-18 09:53:50|165.48|162.98|165.34|162.84|165.48|162.98|165.3|162.8|20
1624010040000|2021-06-18 09:54:00|165.35|162.85|165.37|162.87|165.39|162.89|165.3|162.8|15
1624010050000|2021-06-18 09:54:10|165.38|162.88|165.41|162.91|165.42|162.92|165.37|162.87|8
1624010060000|2021-06-18 09:54:20|165.4|162.9|165.39|162.89|165.44|162.94|165.36|162.86|11
1624010070000|2021-06-18 09:54:30|165.4|162.9|165.45|162.95|165.45|162.95|165.4|162.9|8
1624010080000|2021-06-18 09:54:40|165.44|162.94|165.34|162.84|165.44|162.94|165.28|162.78|17
1624010090000|2021-06-18 09:54:50|165.35|162.85|165.38|162.88|165.38|162.88|165.32|162.82|5
1624010100000|2021-06-18 09:55:00|165.42|162.92|165.6|163.1|165.6|163.1|165.42|162.92|9
1624010110000|2021-06-18 09:55:10|165.63|163.13|165.55|163.05|165.72|163.22|165.55|163.05|13
1624010120000|2021-06-18 09:55:20|165.54|163.04|165.39|162.89|165.54|163.04|165.39|162.89|17
1624010130000|2021-06-18 09:55:30|165.4|162.9|165.36|162.86|165.41|162.91|165.34|162.84|13
1624010140000|2021-06-18 09:55:40|165.35|162.85|165.34|162.84|165.41|162.91|165.34|162.84|20
1624010150000|2021-06-18 09:55:50|165.32|162.82|165.39|162.89|165.39|162.89|165.32|162.82|9
1624010160000|2021-06-18 09:56:00|165.4|162.9|165.47|162.97|165.48|162.98|165.39|162.89|10
1624010170000|2021-06-18 09:56:10|165.5|163|165.47|162.97|165.5|163|165.46|162.96|9
1624010180000|2021-06-18 09:56:20|165.46|162.96|165.33|162.83|165.48|162.98|165.33|162.83|16
1624010190000|2021-06-18 09:56:30|165.34|162.84|165.36|162.86|165.36|162.86|165.34|162.84|11
1624010200000|2021-06-18 09:56:40|165.35|162.85|165.28|162.78|165.36|162.86|165.28|162.78|8
1624010210000|2021-06-18 09:56:50|165.27|162.77|165.21|162.71|165.27|162.77|165.21|162.71|11
1624010220000|2021-06-18 09:57:00|165.19|162.69|165.19|162.69|165.19|162.69|165.16|162.66|8
1624010230000|2021-06-18 09:57:10|165.2|162.7|165.17|162.67|165.24|162.74|165.15|162.65|15
1624010240000|2021-06-18 09:57:20|165.18|162.68|165.19|162.69|165.2|162.7|165.15|162.65|19
1624010250000|2021-06-18 09:57:30|165.18|162.68|165.18|162.68|165.19|162.69|165.16|162.66|14
1624010260000|2021-06-18 09:57:40|165.17|162.67|165.19|162.69|165.19|162.69|165.15|162.65|10
1624010270000|2021-06-18 09:57:50|165.17|162.67|165.19|162.69|165.19|162.69|165.16|162.66|7
1624010280000|2021-06-18 09:58:00|165.18|162.68|165.18|162.68|165.18|162.68|165.18|162.68|1
1624010290000|2021-06-18 09:58:10|165.19|162.69|165.24|162.74|165.24|162.74|165.19|162.69|9
1624010300000|2021-06-18 09:58:20|165.23|162.73|165.22|162.72|165.23|162.73|165.22|162.72|2
1624010310000|2021-06-18 09:58:30|165.23|162.73|165.28|162.78|165.29|162.79|165.23|162.73|15
1624010320000|2021-06-18 09:58:40|165.27|162.77|165.28|162.78|165.28|162.78|165.24|162.74|9
1624010330000|2021-06-18 09:58:50|165.26|162.76|165.28|162.78|165.29|162.79|165.26|162.76|3
1624010340000|2021-06-18 09:59:00|165.27|162.77|165.28|162.78|165.28|162.78|165.27|162.77|2
1624010350000|2021-06-18 09:59:10|165.3|162.8|165.27|162.77|165.32|162.82|165.26|162.76|6
1624010360000|2021-06-18 09:59:20|165.26|162.76|165.15|162.65|165.26|162.76|165.15|162.65|5
1624010370000|2021-06-18 09:59:30|165.16|162.66|165.16|162.66|165.16|162.66|165.15|162.65|3
1624010380000|2021-06-18 09:59:40|165.17|162.67|165.16|162.66|165.19|162.69|165.16|162.66|6
1624010390000|2021-06-18 09:59:50|165.15|162.65|165.16|162.66|165.16|162.66|165.15|162.65|2
1624010400000|2021-06-18 10:00:00|165.21|162.71|165.15|162.65|165.23|162.73|165.15|162.65|8
1624010410000|2021-06-18 10:00:10|165.14|162.64|165.1|162.6|165.14|162.64|165.1|162.6|3
1624010420000|2021-06-18 10:00:20|165.08|162.58|165|162.5|165.08|162.58|165|162.5|8
1624010430000|2021-06-18 10:00:30|164.98|162.48|164.97|162.47|165|162.5|164.94|162.44|10
1624010440000|2021-06-18 10:00:40|164.95|162.45|164.89|162.39|164.96|162.46|164.89|162.39|13
1624010450000|2021-06-18 10:00:50|164.9|162.4|165.09|162.59|165.09|162.59|164.88|162.38|13
1624010460000|2021-06-18 10:01:00|165.1|162.6|165.17|162.67|165.17|162.67|165.1|162.6|8
1624010470000|2021-06-18 10:01:10|165.19|162.69|164.99|162.49|165.19|162.69|164.99|162.49|15
1624010480000|2021-06-18 10:01:20|164.98|162.48|165.02|162.52|165.04|162.54|164.97|162.47|6
1624010490000|2021-06-18 10:01:30|165.04|162.54|165.01|162.51|165.06|162.56|165.01|162.51|4
1624010500000|2021-06-18 10:01:40|165|162.5|164.96|162.46|165.01|162.51|164.96|162.46|10
1624010510000|2021-06-18 10:01:50|164.97|162.47|164.95|162.45|164.97|162.47|164.95|162.45|5
1624010520000|2021-06-18 10:02:00|164.93|162.43|165.05|162.55|165.06|162.56|164.93|162.43|8
1624010530000|2021-06-18 10:02:10|165.08|162.58|165.07|162.57|165.08|162.58|165.07|162.57|2
1624010540000|2021-06-18 10:02:20|165.06|162.56|165.01|162.51|165.06|162.56|165|162.5|5
1624010550000|2021-06-18 10:02:30|164.99|162.49|164.9|162.4|164.99|162.49|164.83|162.33|11
1624010560000|2021-06-18 10:02:40|164.91|162.41|164.89|162.39|164.92|162.42|164.89|162.39|8
1624010570000|2021-06-18 10:02:50|164.88|162.38|164.85|162.35|164.9|162.4|164.85|162.35|8
1624010580000|2021-06-18 10:03:00|164.84|162.34|165.03|162.53|165.03|162.53|164.84|162.34|11
1624010590000|2021-06-18 10:03:10|164.98|162.48|164.98|162.48|164.98|162.48|164.9|162.4|10
1624010600000|2021-06-18 10:03:20|164.97|162.47|164.96|162.46|164.97|162.47|164.89|162.39|12
1624010610000|2021-06-18 10:03:30|164.95|162.45|164.96|162.46|164.97|162.47|164.95|162.45|8
1624010620000|2021-06-18 10:03:40|164.97|162.47|164.88|162.38|164.97|162.47|164.88|162.38|6
1624010630000|2021-06-18 10:03:50|164.87|162.37|164.87|162.37|164.87|162.37|164.87|162.37|1
1624010640000|2021-06-18 10:04:00|164.86|162.36|164.89|162.39|164.89|162.39|164.85|162.35|10
1624010650000|2021-06-18 10:04:10|164.9|162.4|164.94|162.44|164.94|162.44|164.9|162.4|4
1624010660000|2021-06-18 10:04:20|164.95|162.45|165.04|162.54|165.04|162.54|164.95|162.45|6
1624010670000|2021-06-18 10:04:30|165.06|162.56|164.96|162.46|165.13|162.63|164.96|162.46|10
1624010680000|2021-06-18 10:04:40|164.99|162.49|164.91|162.41|164.99|162.49|164.86|162.36|13
1624010690000|2021-06-18 10:04:50|164.94|162.44|164.94|162.44|164.96|162.46|164.94|162.44|5
1624010700000|2021-06-18 10:05:00|164.96|162.46|164.78|162.28|164.96|162.46|164.76|162.26|15
1624010710000|2021-06-18 10:05:10|164.8|162.3|164.74|162.24|164.83|162.33|164.74|162.24|10
1624010720000|2021-06-18 10:05:20|164.75|162.25|164.7|162.2|164.75|162.25|164.7|162.2|7
1624010730000|2021-06-18 10:05:30|164.71|162.21|164.63|162.13|164.71|162.21|164.62|162.12|11
1624010740000|2021-06-18 10:05:40|164.62|162.12|164.74|162.24|164.74|162.24|164.6|162.1|11
1624010750000|2021-06-18 10:05:50|164.76|162.26|164.86|162.36|164.86|162.36|164.76|162.26|8
1624010760000|2021-06-18 10:06:00|164.85|162.35|164.81|162.31|164.85|162.35|164.78|162.28|7
1624010770000|2021-06-18 10:06:10|164.8|162.3|164.92|162.42|164.92|162.42|164.79|162.29|9
1624010780000|2021-06-18 10:06:20|164.97|162.47|164.94|162.44|164.97|162.47|164.91|162.41|7
1624010790000|2021-06-18 10:06:30|164.96|162.46|164.78|162.28|164.99|162.49|164.78|162.28|16
1624010800000|2021-06-18 10:06:40|164.79|162.29|164.8|162.3|164.81|162.31|164.78|162.28|7
1624010810000|2021-06-18 10:06:50|164.79|162.29|164.66|162.16|164.8|162.3|164.65|162.15|12
1624010820000|2021-06-18 10:07:00|164.65|162.15|164.59|162.09|164.66|162.16|164.58|162.08|9
1624010830000|2021-06-18 10:07:10|164.57|162.07|164.53|162.03|164.58|162.08|164.46|161.96|17
1624010840000|2021-06-18 10:07:20|164.56|162.06|164.58|162.08|164.58|162.08|164.56|162.06|5
1624010850000|2021-06-18 10:07:30|164.59|162.09|164.54|162.04|164.59|162.09|164.54|162.04|7
1624010860000|2021-06-18 10:07:40|164.48|161.98|164.4|161.9|164.48|161.98|164.37|161.87|6
1624010870000|2021-06-18 10:07:50|164.41|161.91|164.36|161.86|164.41|161.91|164.36|161.86|9
1624010880000|2021-06-18 10:08:00|164.37|161.87|164.45|161.95|164.45|161.95|164.37|161.87|8
1624010890000|2021-06-18 10:08:10|164.46|161.96|164.38|161.88|164.46|161.96|164.38|161.88|6
1624010900000|2021-06-18 10:08:20|164.36|161.86|164.29|161.79|164.38|161.88|164.26|161.76|10
1624010910000|2021-06-18 10:08:30|164.31|161.81|164.25|161.75|164.33|161.83|164.24|161.74|10
1624010920000|2021-06-18 10:08:40|164.28|161.78|164.25|161.75|164.29|161.79|164.25|161.75|3
1624010930000|2021-06-18 10:08:50|164.28|161.78|164.3|161.8|164.35|161.85|164.28|161.78|8
1624010940000|2021-06-18 10:09:00|164.31|161.81|164.35|161.85|164.38|161.88|164.31|161.81|6
1624010950000|2021-06-18 10:09:10|164.36|161.86|164.31|161.81|164.36|161.86|164.31|161.81|3
1624010960000|2021-06-18 10:09:20|164.26|161.76|164.11|161.61|164.26|161.76|164.1|161.6|6
1624010970000|2021-06-18 10:09:30|164.12|161.62|164.19|161.69|164.21|161.71|164.12|161.62|8
1624010980000|2021-06-18 10:09:40|164.18|161.68|164.17|161.67|164.18|161.68|164.14|161.64|7
1624010990000|2021-06-18 10:09:50|164.16|161.66|164.16|161.66|164.16|161.66|164.13|161.63|6
1624011000000|2021-06-18 10:10:00|164.18|161.68|164.22|161.72|164.22|161.72|164.18|161.68|6
1624011010000|2021-06-18 10:10:10|164.21|161.71|164.36|161.86|164.36|161.86|164.21|161.71|7
1624011020000|2021-06-18 10:10:20|164.37|161.87|164.45|161.95|164.45|161.95|164.37|161.87|10
1624011030000|2021-06-18 10:10:30|164.46|161.96|164.49|161.99|164.49|161.99|164.46|161.96|6
1624011040000|2021-06-18 10:10:40|164.5|162|164.52|162.02|164.53|162.03|164.5|162|4
1624011050000|2021-06-18 10:10:50|164.49|161.99|164.42|161.92|164.49|161.99|164.42|161.92|4
1624011060000|2021-06-18 10:11:00|164.41|161.91|164.45|161.95|164.45|161.95|164.41|161.91|4
1624011070000|2021-06-18 10:11:10|164.48|161.98|164.48|161.98|164.53|162.03|164.48|161.98|7
1624011080000|2021-06-18 10:11:20|164.49|161.99|164.45|161.95|164.52|162.02|164.45|161.95|7
1624011090000|2021-06-18 10:11:30|164.44|161.94|164.44|161.94|164.45|161.95|164.44|161.94|3
1624011100000|2021-06-18 10:11:40|164.42|161.92|164.4|161.9|164.42|161.92|164.39|161.89|4
1624011110000|2021-06-18 10:11:50|164.39|161.89|164.15|161.65|164.39|161.89|164.15|161.65|3
1624011120000|2021-06-18 10:12:00|164.14|161.64|164.15|161.65|164.17|161.67|164.14|161.64|5
1624011130000|2021-06-18 10:12:10|164.14|161.64|164.11|161.61|164.14|161.64|164.1|161.6|6
1624011140000|2021-06-18 10:12:20|164.12|161.62|163.76|161.26|164.12|161.62|163.49|160.99|16
1624011150000|2021-06-18 10:12:30|163.8|161.3|163.68|161.18|163.8|161.3|163.64|161.14|15
1624011160000|2021-06-18 10:12:40|163.71|161.21|164.03|161.53|164.03|161.53|163.71|161.21|9
1624011170000|2021-06-18 10:12:50|164.01|161.51|163.9|161.4|164.06|161.56|163.9|161.4|9
1624011180000|2021-06-18 10:13:00|163.88|161.38|163.8|161.3|163.88|161.38|163.73|161.23|10
1624011190000|2021-06-18 10:13:10|163.81|161.31|163.75|161.25|163.81|161.31|163.73|161.23|9
1624011200000|2021-06-18 10:13:20|163.73|161.23|163.71|161.21|163.77|161.27|163.71|161.21|7
1624011210000|2021-06-18 10:13:30|163.63|161.13|163.74|161.24|163.74|161.24|163.63|161.13|8
1624011220000|2021-06-18 10:13:40|163.75|161.25|163.93|161.43|163.93|161.43|163.75|161.25|5
1624011230000|2021-06-18 10:13:50|163.96|161.46|163.84|161.34|164|161.5|163.84|161.34|12
1624011240000|2021-06-18 10:14:00|163.83|161.33|163.73|161.23|163.87|161.37|163.72|161.22|12
1624011250000|2021-06-18 10:14:10|163.74|161.24|163.76|161.26|163.76|161.26|163.74|161.24|8
1624011260000|2021-06-18 10:14:20|163.77|161.27|163.8|161.3|163.8|161.3|163.74|161.24|10
1624011270000|2021-06-18 10:14:30|163.82|161.32|163.91|161.41|163.91|161.41|163.8|161.3|8
1624011280000|2021-06-18 10:14:40|163.89|161.39|163.82|161.32|163.97|161.47|163.82|161.32|11
1624011290000|2021-06-18 10:14:50|163.83|161.33|163.83|161.33|163.85|161.35|163.82|161.32|6
1624011300000|2021-06-18 10:15:00|163.84|161.34|163.95|161.45|163.95|161.45|163.84|161.34|6
1624011310000|2021-06-18 10:15:10|163.94|161.44|164.18|161.68|164.18|161.68|163.94|161.44|10
1624011320000|2021-06-18 10:15:20|164.21|161.71|164.07|161.57|164.27|161.77|164.07|161.57|13
1624011330000|2021-06-18 10:15:30|164.06|161.56|164.09|161.59|164.14|161.64|164.04|161.54|8
1624011340000|2021-06-18 10:15:40|164.04|161.54|164.03|161.53|164.06|161.56|163.99|161.49|11
1624011350000|2021-06-18 10:15:50|164.05|161.55|163.88|161.38|164.05|161.55|163.88|161.38|7
1624011360000|2021-06-18 10:16:00|163.83|161.33|163.84|161.34|163.91|161.41|163.81|161.31|15
1624011370000|2021-06-18 10:16:10|163.83|161.33|163.75|161.25|163.83|161.33|163.71|161.21|10
1624011380000|2021-06-18 10:16:20|163.77|161.27|163.6|161.1|163.77|161.27|163.6|161.1|10
1624011390000|2021-06-18 10:16:30|163.62|161.12|163.57|161.07|163.64|161.14|163.57|161.07|12
1624011400000|2021-06-18 10:16:40|163.56|161.06|163.58|161.08|163.6|161.1|163.56|161.06|8
1624011410000|2021-06-18 10:16:50|163.6|161.1|163.64|161.14|163.67|161.17|163.57|161.07|13
1624011420000|2021-06-18 10:17:00|163.63|161.13|163.53|161.03|163.63|161.13|163.53|161.03|13
1624011430000|2021-06-18 10:17:10|163.54|161.04|163.54|161.04|163.54|161.04|163.45|160.95|20
1624011440000|2021-06-18 10:17:20|163.53|161.03|163.52|161.02|163.57|161.07|163.51|161.01|11
1624011450000|2021-06-18 10:17:30|163.51|161.01|163.52|161.02|163.58|161.08|163.51|161.01|13
1624011460000|2021-06-18 10:17:40|163.48|160.98|163.45|160.95|163.48|160.98|163.45|160.95|3
1624011470000|2021-06-18 10:17:50|163.46|160.96|163.23|160.73|163.46|160.96|163.19|160.69|12
1624011480000|2021-06-18 10:18:00|163.22|160.72|163.28|160.78|163.37|160.87|163.22|160.72|16
1624011490000|2021-06-18 10:18:10|163.27|160.77|163.53|161.03|163.54|161.04|163.27|160.77|15
1624011500000|2021-06-18 10:18:20|163.54|161.04|163.29|160.79|163.54|161.04|163.29|160.79|16
1624011510000|2021-06-18 10:18:30|163.28|160.78|163.21|160.71|163.29|160.79|163.13|160.63|15
1624011520000|2021-06-18 10:18:40|163.22|160.72|163|160.5|163.22|160.72|162.94|160.44|17
1624011530000|2021-06-18 10:18:50|162.99|160.49|162.98|160.48|163.05|160.55|162.96|160.46|15
1624011540000|2021-06-18 10:19:00|162.99|160.49|162.94|160.44|163.13|160.63|162.91|160.41|18
1624011550000|2021-06-18 10:19:10|162.88|160.38|162.85|160.35|162.88|160.38|162.77|160.27|20
1624011560000|2021-06-18 10:19:20|162.86|160.36|162.85|160.35|162.9|160.4|162.84|160.34|13
1624011570000|2021-06-18 10:19:30|162.84|160.34|162.75|160.25|162.84|160.34|162.75|160.25|12
1624011580000|2021-06-18 10:19:40|162.74|160.24|162.78|160.28|162.82|160.32|162.7|160.2|22
1624011590000|2021-06-18 10:19:50|162.79|160.29|162.82|160.32|162.82|160.32|162.73|160.23|15
1624011600000|2021-06-18 10:20:00|162.83|160.33|162.85|160.35|162.88|160.38|162.83|160.33|16
1624011610000|2021-06-18 10:20:10|162.78|160.28|162.78|160.28|162.8|160.3|162.76|160.26|10
1624011620000|2021-06-18 10:20:20|162.79|160.29|162.95|160.45|162.95|160.45|162.79|160.29|10
1624011630000|2021-06-18 10:20:30|162.96|160.46|162.95|160.45|163.02|160.52|162.94|160.44|19
1624011640000|2021-06-18 10:20:40|162.96|160.46|163.17|160.67|163.17|160.67|162.94|160.44|14
1624011650000|2021-06-18 10:20:50|163.2|160.7|163.19|160.69|163.26|160.76|163.19|160.69|15
1624011660000|2021-06-18 10:21:00|163.17|160.67|163.19|160.69|163.19|160.69|163.08|160.58|13
1624011670000|2021-06-18 10:21:10|163.18|160.68|163.26|160.76|163.31|160.81|163.18|160.68|23
1624011680000|2021-06-18 10:21:20|163.29|160.79|163.31|160.81|163.44|160.94|163.29|160.79|18
1624011690000|2021-06-18 10:21:30|163.32|160.82|163.19|160.69|163.35|160.85|163.19|160.69|19
1624011700000|2021-06-18 10:21:40|163.2|160.7|163.15|160.65|163.2|160.7|163.14|160.64|11
1624011710000|2021-06-18 10:21:50|163.16|160.66|163.23|160.73|163.26|160.76|163.16|160.66|11
1624011720000|2021-06-18 10:22:00|163.22|160.72|163.32|160.82|163.33|160.83|163.18|160.68|15
1624011730000|2021-06-18 10:22:10|163.31|160.81|163.43|160.93|163.44|160.94|163.3|160.8|20
1624011740000|2021-06-18 10:22:20|163.45|160.95|163.44|160.94|163.57|161.07|163.42|160.92|12
1624011750000|2021-06-18 10:22:30|163.42|160.92|163.44|160.94|163.45|160.95|163.39|160.89|17
1624011760000|2021-06-18 10:22:40|163.43|160.93|163.45|160.95|163.56|161.06|163.43|160.93|15
1624011770000|2021-06-18 10:22:50|163.43|160.93|163.46|160.96|163.46|160.96|163.41|160.91|16
1624011780000|2021-06-18 10:23:00|163.52|161.02|163.51|161.01|163.54|161.04|163.48|160.98|8
1624011790000|2021-06-18 10:23:10|163.52|161.02|163.4|160.9|163.53|161.03|163.4|160.9|15
1624011800000|2021-06-18 10:23:20|163.41|160.91|163.55|161.05|163.55|161.05|163.41|160.91|17
1624011810000|2021-06-18 10:23:30|163.56|161.06|163.55|161.05|163.58|161.08|163.49|160.99|16
1624011820000|2021-06-18 10:23:40|163.56|161.06|163.65|161.15|163.65|161.15|163.55|161.05|13
1624011830000|2021-06-18 10:23:50|163.67|161.17|163.68|161.18|163.68|161.18|163.64|161.14|14
1624011840000|2021-06-18 10:24:00|163.69|161.19|163.71|161.21|163.71|161.21|163.66|161.16|14
1624011850000|2021-06-18 10:24:10|163.7|161.2|163.79|161.29|163.8|161.3|163.69|161.19|10
1624011860000|2021-06-18 10:24:20|163.81|161.31|163.85|161.35|163.95|161.45|163.81|161.31|15
1624011870000|2021-06-18 10:24:30|163.86|161.36|163.93|161.43|163.93|161.43|163.86|161.36|15
1624011880000|2021-06-18 10:24:40|163.99|161.49|164.05|161.55|164.05|161.55|163.96|161.46|18
1624011890000|2021-06-18 10:24:50|164.06|161.56|164.09|161.59|164.1|161.6|164.03|161.53|11
1624011900000|2021-06-18 10:25:00|164.11|161.61|164.37|161.87|164.37|161.87|164.1|161.6|18
1624011910000|2021-06-18 10:25:10|164.4|161.9|164.77|162.27|164.77|162.27|164.4|161.9|15
1624011920000|2021-06-18 10:25:20|164.78|162.28|164.54|162.04|164.89|162.39|164.52|162.02|22
1624011930000|2021-06-18 10:25:30|164.52|162.02|164.84|162.34|164.84|162.34|164.52|162.02|18
1624011940000|2021-06-18 10:25:40|164.82|162.32|165|162.5|165|162.5|164.81|162.31|18
1624011950000|2021-06-18 10:25:50|165.01|162.51|164.89|162.39|165.11|162.61|164.89|162.39|18
1624011960000|2021-06-18 10:26:00|164.83|162.33|164.69|162.19|164.84|162.34|164.68|162.18|17
1624011970000|2021-06-18 10:26:10|164.68|162.18|164.67|162.17|164.69|162.19|164.56|162.06|20
1624011980000|2021-06-18 10:26:20|164.66|162.16|164.52|162.02|164.78|162.28|164.52|162.02|15
1624011990000|2021-06-18 10:26:30|164.53|162.03|164.41|161.91|164.53|162.03|164.4|161.9|13
1624012000000|2021-06-18 10:26:40|164.4|161.9|164.69|162.19|164.69|162.19|164.39|161.89|15
1624012010000|2021-06-18 10:26:50|164.67|162.17|164.57|162.07|164.68|162.18|164.57|162.07|14
1624012020000|2021-06-18 10:27:00|164.58|162.08|164.45|161.95|164.58|162.08|164.41|161.91|20
1624012030000|2021-06-18 10:27:10|164.49|161.99|164.56|162.06|164.59|162.09|164.49|161.99|15
1624012040000|2021-06-18 10:27:20|164.6|162.1|164.72|162.22|164.72|162.22|164.57|162.07|10
1624012050000|2021-06-18 10:27:30|164.73|162.23|164.58|162.08|164.73|162.23|164.58|162.08|15
1624012060000|2021-06-18 10:27:40|164.59|162.09|164.53|162.03|164.6|162.1|164.52|162.02|14
1624012070000|2021-06-18 10:27:50|164.5|162|164.65|162.15|164.65|162.15|164.5|162|20
1624012080000|2021-06-18 10:28:00|164.64|162.14|164.72|162.22|164.73|162.23|164.63|162.13|17
1624012090000|2021-06-18 10:28:10|164.75|162.25|164.75|162.25|164.75|162.25|164.69|162.19|15
1624012100000|2021-06-18 10:28:20|164.76|162.26|164.8|162.3|164.8|162.3|164.73|162.23|13
1624012110000|2021-06-18 10:28:30|164.83|162.33|164.95|162.45|165.01|162.51|164.83|162.33|21
1624012120000|2021-06-18 10:28:40|164.89|162.39|164.95|162.45|165|162.5|164.89|162.39|17
1624012130000|2021-06-18 10:28:50|164.98|162.48|164.89|162.39|164.98|162.48|164.88|162.38|14
1624012140000|2021-06-18 10:29:00|164.88|162.38|164.92|162.42|164.93|162.43|164.88|162.38|11
1624012150000|2021-06-18 10:29:10|164.93|162.43|165.03|162.53|165.03|162.53|164.93|162.43|9
1624012160000|2021-06-18 10:29:20|165.01|162.51|164.91|162.41|165.01|162.51|164.91|162.41|19
1624012170000|2021-06-18 10:29:30|164.89|162.39|164.9|162.4|164.91|162.41|164.88|162.38|12
1624012180000|2021-06-18 10:29:40|164.89|162.39|164.85|162.35|164.9|162.4|164.85|162.35|7
1624012190000|2021-06-18 10:29:50|164.84|162.34|164.88|162.38|164.92|162.42|164.84|162.34|12
1624012200000|2021-06-18 10:30:00|164.84|162.34|165.01|162.51|165.01|162.51|164.81|162.31|14
1624012210000|2021-06-18 10:30:10|165.02|162.52|165.15|162.65|165.15|162.65|165.01|162.51|13
1624012220000|2021-06-18 10:30:20|165.16|162.66|165.18|162.68|165.18|162.68|165.14|162.64|10
1624012230000|2021-06-18 10:30:30|165.2|162.7|165.29|162.79|165.35|162.85|165.2|162.7|15
1624012240000|2021-06-18 10:30:40|165.26|162.76|165.35|162.85|165.36|162.86|165.26|162.76|7
1624012250000|2021-06-18 10:30:50|165.37|162.87|165.61|163.11|165.65|163.15|165.37|162.87|14
1624012260000|2021-06-18 10:31:00|165.58|163.08|165.78|163.28|165.78|163.28|165.55|163.05|13
1624012270000|2021-06-18 10:31:10|165.79|163.29|165.82|163.32|165.92|163.42|165.78|163.28|16
1624012280000|2021-06-18 10:31:20|165.83|163.33|165.76|163.26|165.83|163.33|165.71|163.21|16
1624012290000|2021-06-18 10:31:30|165.74|163.24|165.58|163.08|165.74|163.24|165.57|163.07|17
1624012300000|2021-06-18 10:31:40|165.57|163.07|165.6|163.1|165.6|163.1|165.51|163.01|19
1624012310000|2021-06-18 10:31:50|165.58|163.08|165.72|163.22|165.72|163.22|165.58|163.08|16
1624012320000|2021-06-18 10:32:00|165.71|163.21|165.74|163.24|165.77|163.27|165.69|163.19|21
1624012330000|2021-06-18 10:32:10|165.73|163.23|165.75|163.25|165.76|163.26|165.67|163.17|14
1624012340000|2021-06-18 10:32:20|165.74|163.24|165.66|163.16|165.74|163.24|165.62|163.12|13
1624012350000|2021-06-18 10:32:30|165.67|163.17|165.65|163.15|165.73|163.23|165.65|163.15|16
1624012360000|2021-06-18 10:32:40|165.64|163.14|165.58|163.08|165.64|163.14|165.57|163.07|9
1624012370000|2021-06-18 10:32:50|165.59|163.09|165.62|163.12|165.62|163.12|165.59|163.09|8
1624012380000|2021-06-18 10:33:00|165.64|163.14|165.79|163.29|165.79|163.29|165.64|163.14|11
1624012390000|2021-06-18 10:33:10|165.78|163.28|165.8|163.3|165.8|163.3|165.78|163.28|3
1624012400000|2021-06-18 10:33:20|165.79|163.29|165.86|163.36|165.87|163.37|165.77|163.27|15
1624012410000|2021-06-18 10:33:30|165.87|163.37|165.82|163.32|165.87|163.37|165.82|163.32|11
1624012420000|2021-06-18 10:33:40|165.79|163.29|165.73|163.23|165.8|163.3|165.72|163.22|7
1624012430000|2021-06-18 10:33:50|165.75|163.25|165.76|163.26|165.78|163.28|165.75|163.25|5
1624012440000|2021-06-18 10:34:00|165.74|163.24|165.75|163.25|165.75|163.25|165.73|163.23|3
1624012450000|2021-06-18 10:34:10|165.74|163.24|165.76|163.26|165.76|163.26|165.74|163.24|4
1624012460000|2021-06-18 10:34:20|165.71|163.21|165.57|163.07|165.71|163.21|165.57|163.07|11
1624012470000|2021-06-18 10:34:30|165.58|163.08|165.73|163.23|165.73|163.23|165.58|163.08|12
1624012480000|2021-06-18 10:34:40|165.74|163.24|165.69|163.19|165.74|163.24|165.67|163.17|11
1624012490000|2021-06-18 10:34:50|165.68|163.18|165.68|163.18|165.68|163.18|165.68|163.18|1
1624012500000|2021-06-18 10:35:00|165.69|163.19|165.72|163.22|165.72|163.22|165.69|163.19|4
1624012510000|2021-06-18 10:35:10|165.75|163.25|165.72|163.22|165.78|163.28|165.72|163.22|6
1624012520000|2021-06-18 10:35:20|165.7|163.2|165.69|163.19|165.7|163.2|165.68|163.18|4
1624012530000|2021-06-18 10:35:30|165.68|163.18|165.66|163.16|165.68|163.18|165.65|163.15|6
1624012540000|2021-06-18 10:35:40|165.65|163.15|165.56|163.06|165.66|163.16|165.56|163.06|5
1624012550000|2021-06-18 10:35:50|165.55|163.05|165.53|163.03|165.56|163.06|165.53|163.03|4
1624012570000|2021-06-18 10:36:10|165.55|163.05|165.54|163.04|165.55|163.05|165.52|163.02|6
1624012580000|2021-06-18 10:36:20|165.55|163.05|165.59|163.09|165.6|163.1|165.55|163.05|4
1624012590000|2021-06-18 10:36:30|165.58|163.08|165.56|163.06|165.58|163.08|165.56|163.06|3
1624012600000|2021-06-18 10:36:40|165.57|163.07|165.57|163.07|165.58|163.08|165.57|163.07|3
1624012610000|2021-06-18 10:36:50|165.56|163.06|165.51|163.01|165.56|163.06|165.5|163|6
1624012620000|2021-06-18 10:37:00|165.52|163.02|165.47|162.97|165.53|163.03|165.47|162.97|8
1624012630000|2021-06-18 10:37:10|165.48|162.98|165.45|162.95|165.49|162.99|165.44|162.94|7
1624012640000|2021-06-18 10:37:20|165.43|162.93|165.38|162.88|165.43|162.93|165.35|162.85|12
1624012650000|2021-06-18 10:37:30|165.37|162.87|165.5|163|165.51|163.01|165.37|162.87|14
1624012660000|2021-06-18 10:37:40|165.51|163.01|165.57|163.07|165.57|163.07|165.51|163.01|6
1624012670000|2021-06-18 10:37:50|165.58|163.08|165.61|163.11|165.64|163.14|165.58|163.08|9
1624012680000|2021-06-18 10:38:00|165.62|163.12|165.59|163.09|165.63|163.13|165.58|163.08|13
1624012690000|2021-06-18 10:38:10|165.6|163.1|165.56|163.06|165.6|163.1|165.56|163.06|8
1624012700000|2021-06-18 10:38:20|165.59|163.09|165.58|163.08|165.6|163.1|165.56|163.06|19
1624012710000|2021-06-18 10:38:30|165.59|163.09|165.67|163.17|165.67|163.17|165.59|163.09|8
1624012720000|2021-06-18 10:38:40|165.69|163.19|165.63|163.13|165.72|163.22|165.6|163.1|16
1624012730000|2021-06-18 10:38:50|165.61|163.11|165.55|163.05|165.64|163.14|165.53|163.03|12
1624012740000|2021-06-18 10:39:00|165.54|163.04|165.63|163.13|165.63|163.13|165.53|163.03|16
1624012750000|2021-06-18 10:39:10|165.62|163.12|165.56|163.06|165.63|163.13|165.55|163.05|8
1624012760000|2021-06-18 10:39:20|165.57|163.07|165.56|163.06|165.57|163.07|165.53|163.03|11
1624012770000|2021-06-18 10:39:30|165.55|163.05|165.55|163.05|165.56|163.06|165.55|163.05|3
1624012780000|2021-06-18 10:39:40|165.56|163.06|165.54|163.04|165.56|163.06|165.54|163.04|3
1624012800000|2021-06-18 10:40:00|165.55|163.05|165.62|163.12|165.62|163.12|165.55|163.05|11
1624012810000|2021-06-18 10:40:10|165.66|163.16|165.73|163.23|165.74|163.24|165.66|163.16|11
1624012820000|2021-06-18 10:40:20|165.74|163.24|165.7|163.2|165.75|163.25|165.7|163.2|6
1624012830000|2021-06-18 10:40:30|165.72|163.22|165.72|163.22|165.72|163.22|165.72|163.22|1
1624012840000|2021-06-18 10:40:40|165.73|163.23|165.78|163.28|165.79|163.29|165.73|163.23|11
1624012850000|2021-06-18 10:40:50|165.77|163.27|165.79|163.29|165.79|163.29|165.77|163.27|7
1624012860000|2021-06-18 10:41:00|165.78|163.28|165.8|163.3|165.81|163.31|165.78|163.28|9
1624012870000|2021-06-18 10:41:10|165.82|163.32|165.86|163.36|165.86|163.36|165.82|163.32|8
1624012880000|2021-06-18 10:41:20|165.87|163.37|165.85|163.35|165.87|163.37|165.81|163.31|13
1624012890000|2021-06-18 10:41:30|165.83|163.33|165.88|163.38|165.91|163.41|165.83|163.33|16
1624012900000|2021-06-18 10:41:40|165.89|163.39|165.97|163.47|165.97|163.47|165.86|163.36|12
1624012910000|2021-06-18 10:41:50|165.98|163.48|165.97|163.47|166|163.5|165.97|163.47|8
1624012920000|2021-06-18 10:42:00|165.96|163.46|165.97|163.47|165.98|163.48|165.95|163.45|8
1624012930000|2021-06-18 10:42:10|165.98|163.48|166.01|163.51|166.01|163.51|165.97|163.47|10
1624012940000|2021-06-18 10:42:20|166.02|163.52|166.02|163.52|166.04|163.54|166|163.5|11
1624012950000|2021-06-18 10:42:30|166.03|163.53|166.1|163.6|166.11|163.61|166.03|163.53|11
1624012960000|2021-06-18 10:42:40|166.09|163.59|166.12|163.62|166.14|163.64|166.09|163.59|13
1624012970000|2021-06-18 10:42:50|166.11|163.61|166.16|163.66|166.17|163.67|166.11|163.61|11
1624012980000|2021-06-18 10:43:00|166.15|163.65|166.19|163.69|166.19|163.69|166.15|163.65|9
1624012990000|2021-06-18 10:43:10|166.2|163.7|166.18|163.68|166.2|163.7|166.15|163.65|8
1624013000000|2021-06-18 10:43:20|166.19|163.69|166.13|163.63|166.2|163.7|166.12|163.62|16
1624013010000|2021-06-18 10:43:30|166.12|163.62|166.06|163.56|166.12|163.62|166.05|163.55|7
1624013020000|2021-06-18 10:43:40|166.07|163.57|166.08|163.58|166.08|163.58|166.07|163.57|2
1624013030000|2021-06-18 10:43:50|166.09|163.59|166.08|163.58|166.09|163.59|166.08|163.58|4
1624013040000|2021-06-18 10:44:00|166.09|163.59|166.09|163.59|166.09|163.59|166.09|163.59|1
1624013050000|2021-06-18 10:44:10|166.08|163.58|166.08|163.58|166.08|163.58|166.08|163.58|1
1624013060000|2021-06-18 10:44:20|166.07|163.57|166.1|163.6|166.1|163.6|166.07|163.57|6
1624013070000|2021-06-18 10:44:30|166.12|163.62|166.1|163.6|166.15|163.65|166.1|163.6|10
1624013080000|2021-06-18 10:44:40|166.11|163.61|166.08|163.58|166.11|163.61|166.07|163.57|6
1624013090000|2021-06-18 10:44:50|166.07|163.57|166.09|163.59|166.13|163.63|166.06|163.56|13
1624013100000|2021-06-18 10:45:00|166.07|163.57|166.1|163.6|166.11|163.61|166.07|163.57|4
1624013110000|2021-06-18 10:45:10|166.11|163.61|166.12|163.62|166.12|163.62|166.11|163.61|2
1624013120000|2021-06-18 10:45:20|166.15|163.65|166.17|163.67|166.17|163.67|166.15|163.65|4
1624013130000|2021-06-18 10:45:30|166.16|163.66|166.17|163.67|166.17|163.67|166.16|163.66|2
1624013140000|2021-06-18 10:45:40|166.18|163.68|166.24|163.74|166.26|163.76|166.18|163.68|8
1624013150000|2021-06-18 10:45:50|166.25|163.75|166.26|163.76|166.26|163.76|166.25|163.75|2
1624013160000|2021-06-18 10:46:00|166.28|163.78|166.28|163.78|166.29|163.79|166.27|163.77|4
1624013170000|2021-06-18 10:46:10|166.27|163.77|166.3|163.8|166.3|163.8|166.27|163.77|2
1624013180000|2021-06-18 10:46:20|166.29|163.79|166.3|163.8|166.3|163.8|166.29|163.79|2
1624013200000|2021-06-18 10:46:40|166.31|163.81|166.21|163.71|166.32|163.82|166.21|163.71|10
1624013210000|2021-06-18 10:46:50|166.22|163.72|166.24|163.74|166.25|163.75|166.21|163.71|9
1624013220000|2021-06-18 10:47:00|166.23|163.73|166.26|163.76|166.26|163.76|166.22|163.72|5
1624013230000|2021-06-18 10:47:10|166.22|163.72|166.09|163.59|166.26|163.76|166.09|163.59|10
1624013240000|2021-06-18 10:47:20|166.11|163.61|166.11|163.61|166.15|163.65|166.08|163.58|11
1624013250000|2021-06-18 10:47:30|166.07|163.57|165.96|163.46|166.08|163.58|165.96|163.46|11
1624013260000|2021-06-18 10:47:40|165.97|163.47|165.92|163.42|166.01|163.51|165.92|163.42|11
1624013270000|2021-06-18 10:47:50|165.93|163.43|165.93|163.43|165.95|163.45|165.92|163.42|9
1624013280000|2021-06-18 10:48:00|165.92|163.42|165.78|163.28|165.92|163.42|165.78|163.28|14
1624013290000|2021-06-18 10:48:10|165.77|163.27|165.62|163.12|165.77|163.27|165.61|163.11|15
1624013300000|2021-06-18 10:48:20|165.67|163.17|165.8|163.3|165.8|163.3|165.67|163.17|11
1624013310000|2021-06-18 10:48:30|165.81|163.31|165.91|163.41|165.91|163.41|165.81|163.31|9
1624013320000|2021-06-18 10:48:40|165.93|163.43|165.92|163.42|165.95|163.45|165.92|163.42|9
1624013330000|2021-06-18 10:48:50|165.91|163.41|165.86|163.36|165.91|163.41|165.81|163.31|10
1624013340000|2021-06-18 10:49:00|165.85|163.35|165.86|163.36|165.87|163.37|165.85|163.35|4
1624013350000|2021-06-18 10:49:10|165.87|163.37|165.9|163.4|165.9|163.4|165.87|163.37|3
1624013360000|2021-06-18 10:49:20|165.91|163.41|165.93|163.43|165.93|163.43|165.91|163.41|5
1624013370000|2021-06-18 10:49:30|165.94|163.44|166.02|163.52|166.02|163.52|165.93|163.43|8
1624013380000|2021-06-18 10:49:40|166.03|163.53|166.05|163.55|166.05|163.55|166.02|163.52|10
1624013390000|2021-06-18 10:49:50|166.04|163.54|165.94|163.44|166.04|163.54|165.91|163.41|11
1624013400000|2021-06-18 10:50:00|165.96|163.46|165.98|163.48|165.99|163.49|165.96|163.46|6
1624013410000|2021-06-18 10:50:10|165.99|163.49|166.04|163.54|166.04|163.54|165.99|163.49|5
1624013420000|2021-06-18 10:50:20|166.03|163.53|166.01|163.51|166.03|163.53|165.99|163.49|6
1624013430000|2021-06-18 10:50:30|166|163.5|165.97|163.47|166|163.5|165.97|163.47|5
1624013440000|2021-06-18 10:50:40|165.95|163.45|165.96|163.46|165.97|163.47|165.94|163.44|8
1624013450000|2021-06-18 10:50:50|165.98|163.48|166|163.5|166.05|163.55|165.98|163.48|9
1624013460000|2021-06-18 10:51:00|165.99|163.49|165.92|163.42|165.99|163.49|165.92|163.42|5
1624013470000|2021-06-18 10:51:10|165.94|163.44|165.94|163.44|165.95|163.45|165.94|163.44|3
1624013480000|2021-06-18 10:51:20|165.95|163.45|165.95|163.45|165.95|163.45|165.95|163.45|1
1624013490000|2021-06-18 10:51:30|165.94|163.44|165.94|163.44|165.94|163.44|165.93|163.43|3
1624013500000|2021-06-18 10:51:40|165.93|163.43|165.85|163.35|165.93|163.43|165.84|163.34|9
1624013510000|2021-06-18 10:51:50|165.87|163.37|165.89|163.39|165.89|163.39|165.84|163.34|11
1624013520000|2021-06-18 10:52:00|165.93|163.43|165.93|163.43|165.93|163.43|165.92|163.42|5
1624013530000|2021-06-18 10:52:10|165.92|163.42|165.98|163.48|165.98|163.48|165.92|163.42|6
1624013540000|2021-06-18 10:52:20|165.99|163.49|165.95|163.45|165.99|163.49|165.95|163.45|5
1624013550000|2021-06-18 10:52:30|165.96|163.46|165.97|163.47|165.97|163.47|165.96|163.46|4
1624013560000|2021-06-18 10:52:40|165.96|163.46|165.92|163.42|165.96|163.46|165.91|163.41|6
1624013570000|2021-06-18 10:52:50|165.93|163.43|165.93|163.43|165.93|163.43|165.93|163.43|1
1624013580000|2021-06-18 10:53:00|165.94|163.44|165.94|163.44|165.96|163.46|165.94|163.44|5
1624013590000|2021-06-18 10:53:10|165.95|163.45|165.95|163.45|165.95|163.45|165.95|163.45|1
1624013600000|2021-06-18 10:53:20|165.94|163.44|165.93|163.43|165.95|163.45|165.93|163.43|3
1624013610000|2021-06-18 10:53:30|165.95|163.45|165.95|163.45|165.95|163.45|165.95|163.45|1
1624013620000|2021-06-18 10:53:40|165.94|163.44|165.91|163.41|165.94|163.44|165.91|163.41|3
1624013630000|2021-06-18 10:53:50|165.92|163.42|165.93|163.43|165.93|163.43|165.91|163.41|4
1624013640000|2021-06-18 10:54:00|165.96|163.46|165.98|163.48|165.99|163.49|165.96|163.46|7
1624013650000|2021-06-18 10:54:10|165.97|163.47|165.98|163.48|165.98|163.48|165.97|163.47|4
1624013660000|2021-06-18 10:54:20|165.97|163.47|165.97|163.47|165.98|163.48|165.97|163.47|7
1624013670000|2021-06-18 10:54:30|165.96|163.46|165.95|163.45|165.97|163.47|165.94|163.44|8
1624013680000|2021-06-18 10:54:40|165.96|163.46|165.95|163.45|165.96|163.46|165.95|163.45|10
1624013690000|2021-06-18 10:54:50|165.96|163.46|165.95|163.45|165.96|163.46|165.94|163.44|4
1624013700000|2021-06-18 10:55:00|165.94|163.44|165.96|163.46|165.96|163.46|165.93|163.43|6
1624013710000|2021-06-18 10:55:10|165.97|163.47|165.98|163.48|165.98|163.48|165.96|163.46|3
1624013720000|2021-06-18 10:55:20|165.99|163.49|165.98|163.48|165.99|163.49|165.98|163.48|2
1624013730000|2021-06-18 10:55:30|165.99|163.49|165.98|163.48|165.99|163.49|165.98|163.48|2
1624013740000|2021-06-18 10:55:40|165.97|163.47|165.97|163.47|166|163.5|165.97|163.47|9
1624013750000|2021-06-18 10:55:50|165.96|163.46|166.05|163.55|166.05|163.55|165.96|163.46|8
1624013760000|2021-06-18 10:56:00|166.06|163.56|166.11|163.61|166.11|163.61|166.06|163.56|9
1624013770000|2021-06-18 10:56:10|166.09|163.59|166.09|163.59|166.11|163.61|166.09|163.59|8
1624013780000|2021-06-18 10:56:20|166.07|163.57|166.27|163.77|166.27|163.77|166.07|163.57|10
1624013790000|2021-06-18 10:56:30|166.28|163.78|166.31|163.81|166.31|163.81|166.28|163.78|4
1624013800000|2021-06-18 10:56:40|166.32|163.82|166.25|163.75|166.36|163.86|166.25|163.75|11
1624013810000|2021-06-18 10:56:50|166.22|163.72|166.24|163.74|166.26|163.76|166.22|163.72|6
1624013820000|2021-06-18 10:57:00|166.2|163.7|166.16|163.66|166.21|163.71|166.16|163.66|12
1624013830000|2021-06-18 10:57:10|166.15|163.65|166.15|163.65|166.16|163.66|166.14|163.64|7
1624013840000|2021-06-18 10:57:20|166.16|163.66|166.16|163.66|166.16|163.66|166.14|163.64|5
1624013850000|2021-06-18 10:57:30|166.17|163.67|166.21|163.71|166.21|163.71|166.17|163.67|5
1624013860000|2021-06-18 10:57:40|166.2|163.7|166.21|163.71|166.23|163.73|166.2|163.7|9
1624013870000|2021-06-18 10:57:50|166.22|163.72|166.3|163.8|166.34|163.84|166.22|163.72|13
1624013880000|2021-06-18 10:58:00|166.29|163.79|166.34|163.84|166.37|163.87|166.28|163.78|18
1624013890000|2021-06-18 10:58:10|166.35|163.85|166.39|163.89|166.39|163.89|166.33|163.83|13
1624013900000|2021-06-18 10:58:20|166.4|163.9|166.43|163.93|166.43|163.93|166.39|163.89|8
1624013910000|2021-06-18 10:58:30|166.45|163.95|166.47|163.97|166.51|164.01|166.43|163.93|11
1624013920000|2021-06-18 10:58:40|166.45|163.95|166.45|163.95|166.47|163.97|166.43|163.93|10
1624013930000|2021-06-18 10:58:50|166.52|164.02|166.51|164.01|166.53|164.03|166.49|163.99|6
1624013940000|2021-06-18 10:59:00|166.52|164.02|166.52|164.02|166.54|164.04|166.51|164.01|11
1624013950000|2021-06-18 10:59:10|166.53|164.03|166.54|164.04|166.55|164.05|166.53|164.03|8
1624013960000|2021-06-18 10:59:20|166.52|164.02|166.62|164.12|166.62|164.12|166.51|164.01|14
1624013970000|2021-06-18 10:59:30|166.66|164.16|166.61|164.11|166.68|164.18|166.61|164.11|11
1624013980000|2021-06-18 10:59:40|166.6|164.1|166.6|164.1|166.61|164.11|166.6|164.1|3
1624013990000|2021-06-18 10:59:50|166.59|164.09|166.6|164.1|166.6|164.1|166.59|164.09|6
1624014000000|2021-06-18 11:00:00|166.61|164.11|166.82|164.32|166.83|164.33|166.61|164.11|13
1624014010000|2021-06-18 11:00:10|166.83|164.33|166.79|164.29|166.83|164.33|166.79|164.29|9
1624014020000|2021-06-18 11:00:20|166.78|164.28|166.76|164.26|166.79|164.29|166.71|164.21|19
1624014030000|2021-06-18 11:00:30|166.75|164.25|166.66|164.16|166.76|164.26|166.66|164.16|17
1624014040000|2021-06-18 11:00:40|166.72|164.22|166.78|164.28|166.78|164.28|166.71|164.21|16
1624014050000|2021-06-18 11:00:50|166.79|164.29|166.83|164.33|166.91|164.41|166.79|164.29|17
1624014060000|2021-06-18 11:01:00|166.84|164.34|166.84|164.34|166.88|164.38|166.79|164.29|18
1624014070000|2021-06-18 11:01:10|166.83|164.33|166.9|164.4|166.9|164.4|166.83|164.33|15
1624014080000|2021-06-18 11:01:20|166.91|164.41|166.96|164.46|166.96|164.46|166.91|164.41|6
1624014090000|2021-06-18 11:01:30|166.97|164.47|167.08|164.58|167.11|164.61|166.97|164.47|9
1624014100000|2021-06-18 11:01:40|167.1|164.6|167.12|164.62|167.13|164.63|167.04|164.54|15
1624014110000|2021-06-18 11:01:50|167.09|164.59|167.07|164.57|167.17|164.67|167.07|164.57|8
1624014120000|2021-06-18 11:02:00|167.05|164.55|167.03|164.53|167.05|164.55|167.03|164.53|2
1624014130000|2021-06-18 11:02:10|167.04|164.54|167.11|164.61|167.13|164.63|167.04|164.54|10
1624014140000|2021-06-18 11:02:20|167.12|164.62|167.07|164.57|167.12|164.62|167.05|164.55|13
1624014150000|2021-06-18 11:02:30|167.12|164.62|167.22|164.72|167.22|164.72|167.12|164.62|7
1624014160000|2021-06-18 11:02:40|167.21|164.71|167.24|164.74|167.31|164.81|167.2|164.7|13
1624014170000|2021-06-18 11:02:50|167.25|164.75|167.26|164.76|167.28|164.78|167.22|164.72|11
1624014180000|2021-06-18 11:03:00|167.25|164.75|167.31|164.81|167.45|164.95|167.25|164.75|21
1624014190000|2021-06-18 11:03:10|167.3|164.8|167.23|164.73|167.3|164.8|167.17|164.67|18
1624014200000|2021-06-18 11:03:20|167.22|164.72|167.21|164.71|167.23|164.73|167.2|164.7|13
1624014210000|2021-06-18 11:03:30|167.2|164.7|167.23|164.73|167.24|164.74|167.18|164.68|7
1624014220000|2021-06-18 11:03:40|167.22|164.72|167.26|164.76|167.26|164.76|167.19|164.69|15
1624014230000|2021-06-18 11:03:50|167.23|164.73|167.22|164.72|167.27|164.77|167.22|164.72|12
1624014240000|2021-06-18 11:04:00|167.21|164.71|167.23|164.73|167.23|164.73|167.21|164.71|5
1624014250000|2021-06-18 11:04:10|167.22|164.72|167.25|164.75|167.25|164.75|167.22|164.72|5
1624014260000|2021-06-18 11:04:20|167.24|164.74|167.32|164.82|167.32|164.82|167.24|164.74|16
1624014270000|2021-06-18 11:04:30|167.35|164.85|167.4|164.9|167.4|164.9|167.35|164.85|6
1624014280000|2021-06-18 11:04:40|167.38|164.88|167.43|164.93|167.43|164.93|167.38|164.88|5
1624014290000|2021-06-18 11:04:50|167.44|164.94|167.43|164.93|167.44|164.94|167.42|164.92|4
1624014300000|2021-06-18 11:05:00|167.42|164.92|167.37|164.87|167.43|164.93|167.35|164.85|9
1624014310000|2021-06-18 11:05:10|167.35|164.85|167.52|165.02|167.52|165.02|167.35|164.85|14
1624014320000|2021-06-18 11:05:20|167.53|165.03|167.53|165.03|167.54|165.04|167.53|165.03|3
1624014330000|2021-06-18 11:05:30|167.54|165.04|167.55|165.05|167.55|165.05|167.54|165.04|2
1624014340000|2021-06-18 11:05:40|167.54|165.04|167.47|164.97|167.54|165.04|167.47|164.97|7
1624014350000|2021-06-18 11:05:50|167.48|164.98|167.46|164.96|167.48|164.98|167.46|164.96|6
1624014360000|2021-06-18 11:06:00|167.47|164.97|167.46|164.96|167.47|164.97|167.44|164.94|9
1624014370000|2021-06-18 11:06:10|167.47|164.97|167.48|164.98|167.48|164.98|167.46|164.96|3
1624014380000|2021-06-18 11:06:20|167.47|164.97|167.46|164.96|167.47|164.97|167.44|164.94|8
1624014390000|2021-06-18 11:06:30|167.45|164.95|167.51|165.01|167.52|165.02|167.45|164.95|5
1624014400000|2021-06-18 11:06:40|167.5|165|167.49|164.99|167.5|165|167.48|164.98|7
1624014410000|2021-06-18 11:06:50|167.48|164.98|167.47|164.97|167.48|164.98|167.46|164.96|4
1624014420000|2021-06-18 11:07:00|167.4|164.9|167.36|164.86|167.41|164.91|167.34|164.84|8
1624014430000|2021-06-18 11:07:10|167.35|164.85|167.31|164.81|167.35|164.85|167.3|164.8|5
1624014440000|2021-06-18 11:07:20|167.32|164.82|167.21|164.71|167.32|164.82|167.21|164.71|6
1624014450000|2021-06-18 11:07:30|167.22|164.72|167.22|164.72|167.22|164.72|167.22|164.72|1
1624014460000|2021-06-18 11:07:40|167.14|164.64|167.11|164.61|167.14|164.64|167.11|164.61|11
1624014470000|2021-06-18 11:07:50|167.12|164.62|167.08|164.58|167.13|164.63|167.08|164.58|12
1624014480000|2021-06-18 11:08:00|167.05|164.55|167.11|164.61|167.11|164.61|167.05|164.55|6
1624014490000|2021-06-18 11:08:10|167.14|164.64|166.99|164.49|167.15|164.65|166.99|164.49|17
1624014500000|2021-06-18 11:08:20|166.98|164.48|166.99|164.49|167|164.5|166.98|164.48|5
1624014510000|2021-06-18 11:08:30|166.95|164.45|166.99|164.49|166.99|164.49|166.84|164.34|14
1624014520000|2021-06-18 11:08:40|166.98|164.48|166.94|164.44|167.01|164.51|166.93|164.43|11
1624014530000|2021-06-18 11:08:50|166.92|164.42|166.92|164.42|166.92|164.42|166.92|164.42|1
1624014540000|2021-06-18 11:09:00|166.91|164.41|166.91|164.41|166.91|164.41|166.91|164.41|1
1624014550000|2021-06-18 11:09:10|166.92|164.42|166.93|164.43|166.93|164.43|166.92|164.42|2
1624014560000|2021-06-18 11:09:20|166.92|164.42|166.95|164.45|166.97|164.47|166.92|164.42|12
1624014570000|2021-06-18 11:09:30|166.94|164.44|166.93|164.43|166.94|164.44|166.93|164.43|2
1624014580000|2021-06-18 11:09:40|166.92|164.42|166.91|164.41|166.93|164.43|166.91|164.41|4
1624014590000|2021-06-18 11:09:50|166.93|164.43|166.84|164.34|166.93|164.43|166.84|164.34|10
1624014600000|2021-06-18 11:10:00|166.82|164.32|166.94|164.44|166.94|164.44|166.82|164.32|12
1624014610000|2021-06-18 11:10:10|166.95|164.45|166.91|164.41|166.97|164.47|166.91|164.41|6
1624014620000|2021-06-18 11:10:20|166.92|164.42|166.92|164.42|166.93|164.43|166.9|164.4|11
1624014630000|2021-06-18 11:10:30|166.93|164.43|166.97|164.47|166.97|164.47|166.92|164.42|5
1624014640000|2021-06-18 11:10:40|166.96|164.46|166.93|164.43|166.97|164.47|166.93|164.43|7
1624014650000|2021-06-18 11:10:50|166.92|164.42|166.9|164.4|166.92|164.42|166.9|164.4|3
1624014660000|2021-06-18 11:11:00|166.89|164.39|166.83|164.33|166.89|164.39|166.82|164.32|6
1624014670000|2021-06-18 11:11:10|166.85|164.35|166.85|164.35|166.87|164.37|166.85|164.35|11
1624014680000|2021-06-18 11:11:20|166.86|164.36|166.9|164.4|166.9|164.4|166.86|164.36|5
1624014690000|2021-06-18 11:11:30|166.89|164.39|166.89|164.39|166.9|164.4|166.88|164.38|7
1624014700000|2021-06-18 11:11:40|166.86|164.36|166.82|164.32|166.86|164.36|166.82|164.32|8
1624014710000|2021-06-18 11:11:50|166.81|164.31|166.83|164.33|166.83|164.33|166.8|164.3|8
1624014720000|2021-06-18 11:12:00|166.82|164.32|166.82|164.32|166.84|164.34|166.82|164.32|5
1624014730000|2021-06-18 11:12:10|166.83|164.33|166.91|164.41|166.91|164.41|166.83|164.33|9
1624014740000|2021-06-18 11:12:20|166.92|164.42|167.04|164.54|167.04|164.54|166.92|164.42|6
1624014750000|2021-06-18 11:12:30|167.05|164.55|167|164.5|167.05|164.55|166.99|164.49|10
1624014760000|2021-06-18 11:12:40|166.98|164.48|167.01|164.51|167.02|164.52|166.97|164.47|11
1624014770000|2021-06-18 11:12:50|167|164.5|167.01|164.51|167.01|164.51|166.98|164.48|8
1624014780000|2021-06-18 11:13:00|166.99|164.49|166.92|164.42|167|164.5|166.91|164.41|8
1624014790000|2021-06-18 11:13:10|166.93|164.43|166.96|164.46|166.98|164.48|166.93|164.43|7
1624014800000|2021-06-18 11:13:20|166.95|164.45|166.95|164.45|166.95|164.45|166.95|164.45|1
1624014810000|2021-06-18 11:13:30|166.91|164.41|166.91|164.41|166.91|164.41|166.91|164.41|1
1624014820000|2021-06-18 11:13:40|166.92|164.42|166.95|164.45|166.95|164.45|166.91|164.41|6
1624014830000|2021-06-18 11:13:50|166.96|164.46|166.97|164.47|166.98|164.48|166.96|164.46|4
1624014840000|2021-06-18 11:14:00|166.96|164.46|166.9|164.4|166.96|164.46|166.9|164.4|4
1624014850000|2021-06-18 11:14:10|166.89|164.39|166.88|164.38|166.89|164.39|166.87|164.37|6
1624014860000|2021-06-18 11:14:20|166.87|164.37|166.86|164.36|166.9|164.4|166.86|164.36|8
1624014870000|2021-06-18 11:14:30|166.85|164.35|166.85|164.35|166.86|164.36|166.85|164.35|5
1624014880000|2021-06-18 11:14:40|166.9|164.4|167|164.5|167.09|164.59|166.9|164.4|21
1624014890000|2021-06-18 11:14:50|167.01|164.51|167|164.5|167.03|164.53|166.96|164.46|10
1624014900000|2021-06-18 11:15:00|167.01|164.51|166.95|164.45|167.01|164.51|166.95|164.45|6
1624014910000|2021-06-18 11:15:10|166.94|164.44|166.99|164.49|166.99|164.49|166.94|164.44|10
1624014920000|2021-06-18 11:15:20|167.01|164.51|167|164.5|167.01|164.51|166.98|164.48|4
1624014930000|2021-06-18 11:15:30|167.01|164.51|167.01|164.51|167.01|164.51|167.01|164.51|1
1624014940000|2021-06-18 11:15:40|167.02|164.52|167.03|164.53|167.03|164.53|167.02|164.52|2
1624014950000|2021-06-18 11:15:50|167.04|164.54|167.1|164.6|167.1|164.6|167.04|164.54|5
1624014960000|2021-06-18 11:16:00|167.12|164.62|167.08|164.58|167.13|164.63|167.05|164.55|17
1624014970000|2021-06-18 11:16:10|167.1|164.6|167.18|164.68|167.18|164.68|167.08|164.58|9
1624014980000|2021-06-18 11:16:20|167.19|164.69|167.19|164.69|167.19|164.69|167.16|164.66|9
1624014990000|2021-06-18 11:16:30|167.2|164.7|167.07|164.57|167.2|164.7|167.07|164.57|20
1624015000000|2021-06-18 11:16:40|167.06|164.56|167.07|164.57|167.09|164.59|167.06|164.56|6
1624015010000|2021-06-18 11:16:50|167.08|164.58|167.15|164.65|167.15|164.65|167.08|164.58|9
1624015020000|2021-06-18 11:17:00|167.14|164.64|167.12|164.62|167.19|164.69|167.12|164.62|14
1624015030000|2021-06-18 11:17:10|167.1|164.6|167.04|164.54|167.12|164.62|167.03|164.53|9
1624015040000|2021-06-18 11:17:20|167.05|164.55|167.01|164.51|167.06|164.56|167.01|164.51|14
1624015050000|2021-06-18 11:17:30|166.99|164.49|166.99|164.49|167.01|164.51|166.98|164.48|10
1624015060000|2021-06-18 11:17:40|166.98|164.48|166.99|164.49|166.99|164.49|166.97|164.47|8
1624015070000|2021-06-18 11:17:50|167|164.5|166.99|164.49|167|164.5|166.99|164.49|4
1624015080000|2021-06-18 11:18:00|166.98|164.48|166.96|164.46|166.98|164.48|166.96|164.46|5
1624015090000|2021-06-18 11:18:10|166.95|164.45|166.89|164.39|166.95|164.45|166.89|164.39|6
1624015100000|2021-06-18 11:18:20|166.9|164.4|166.9|164.4|166.92|164.42|166.9|164.4|11
1624015110000|2021-06-18 11:18:30|166.89|164.39|166.82|164.32|166.89|164.39|166.82|164.32|8
1624015120000|2021-06-18 11:18:40|166.83|164.33|166.82|164.32|166.83|164.33|166.82|164.32|2
1624015130000|2021-06-18 11:18:50|166.78|164.28|166.78|164.28|166.78|164.28|166.77|164.27|3
1624015140000|2021-06-18 11:19:00|166.77|164.27|166.83|164.33|166.86|164.36|166.77|164.27|11
1624015150000|2021-06-18 11:19:10|166.84|164.34|166.85|164.35|166.85|164.35|166.82|164.32|11
1624015160000|2021-06-18 11:19:20|166.86|164.36|166.87|164.37|166.87|164.37|166.86|164.36|2
1624015170000|2021-06-18 11:19:30|166.86|164.36|166.83|164.33|166.86|164.36|166.83|164.33|5
1624015180000|2021-06-18 11:19:40|166.82|164.32|166.81|164.31|166.82|164.32|166.79|164.29|7
1624015190000|2021-06-18 11:19:50|166.8|164.3|166.74|164.24|166.8|164.3|166.74|164.24|7
1624015200000|2021-06-18 11:20:00|166.76|164.26|166.81|164.31|166.81|164.31|166.76|164.26|8
1624015210000|2021-06-18 11:20:10|166.8|164.3|166.84|164.34|166.84|164.34|166.8|164.3|5
1624015220000|2021-06-18 11:20:20|166.85|164.35|166.85|164.35|166.85|164.35|166.85|164.35|1
1624015230000|2021-06-18 11:20:30|166.84|164.34|166.78|164.28|166.85|164.35|166.76|164.26|12
1624015240000|2021-06-18 11:20:40|166.77|164.27|166.77|164.27|166.77|164.27|166.77|164.27|1
1624015250000|2021-06-18 11:20:50|166.78|164.28|166.86|164.36|166.87|164.37|166.78|164.28|7
1624015260000|2021-06-18 11:21:00|166.87|164.37|166.87|164.37|166.87|164.37|166.87|164.37|1
1624015270000|2021-06-18 11:21:10|166.88|164.38|166.87|164.37|166.88|164.38|166.86|164.36|3
1624015280000|2021-06-18 11:21:20|166.88|164.38|166.8|164.3|166.88|164.38|166.8|164.3|6
1624015290000|2021-06-18 11:21:30|166.79|164.29|166.8|164.3|166.8|164.3|166.76|164.26|8
1624015300000|2021-06-18 11:21:40|166.81|164.31|166.75|164.25|166.81|164.31|166.75|164.25|7
1624015310000|2021-06-18 11:21:50|166.76|164.26|166.7|164.2|166.76|164.26|166.68|164.18|8
1624015320000|2021-06-18 11:22:00|166.69|164.19|166.47|163.97|166.69|164.19|166.47|163.97|14
1624015330000|2021-06-18 11:22:10|166.46|163.96|166.45|163.95|166.49|163.99|166.43|163.93|20
1624015340000|2021-06-18 11:22:20|166.44|163.94|166.4|163.9|166.44|163.94|166.37|163.87|13
1624015350000|2021-06-18 11:22:30|166.39|163.89|166.33|163.83|166.39|163.89|166.33|163.83|8
1624015360000|2021-06-18 11:22:40|166.32|163.82|166.39|163.89|166.39|163.89|166.32|163.82|11
1624015370000|2021-06-18 11:22:50|166.4|163.9|166.43|163.93|166.44|163.94|166.4|163.9|11
1624015380000|2021-06-18 11:23:00|166.44|163.94|166.48|163.98|166.49|163.99|166.43|163.93|9
1624015390000|2021-06-18 11:23:10|166.49|163.99|166.49|163.99|166.49|163.99|166.49|163.99|1
1624015400000|2021-06-18 11:23:20|166.5|164|166.5|164|166.5|164|166.49|163.99|5
1624015410000|2021-06-18 11:23:30|166.51|164.01|166.45|163.95|166.51|164.01|166.45|163.95|4
1624015420000|2021-06-18 11:23:40|166.44|163.94|166.34|163.84|166.44|163.94|166.34|163.84|7
1624015430000|2021-06-18 11:23:50|166.35|163.85|166.36|163.86|166.38|163.88|166.34|163.84|7
1624015440000|2021-06-18 11:24:00|166.37|163.87|166.4|163.9|166.4|163.9|166.36|163.86|6
1624015450000|2021-06-18 11:24:10|166.42|163.92|166.4|163.9|166.45|163.95|166.39|163.89|11
1624015460000|2021-06-18 11:24:20|166.41|163.91|166.39|163.89|166.41|163.91|166.38|163.88|8
1624015470000|2021-06-18 11:24:30|166.38|163.88|166.39|163.89|166.39|163.89|166.38|163.88|2
1624015480000|2021-06-18 11:24:40|166.4|163.9|166.41|163.91|166.41|163.91|166.4|163.9|4
1624015490000|2021-06-18 11:24:50|166.42|163.92|166.43|163.93|166.44|163.94|166.42|163.92|6
1624015500000|2021-06-18 11:25:00|166.44|163.94|166.44|163.94|166.45|163.95|166.43|163.93|7
1624015510000|2021-06-18 11:25:10|166.43|163.93|166.45|163.95|166.45|163.95|166.43|163.93|3
1624015520000|2021-06-18 11:25:20|166.47|163.97|166.49|163.99|166.49|163.99|166.47|163.97|5
1624015530000|2021-06-18 11:25:30|166.5|164|166.51|164.01|166.51|164.01|166.49|163.99|4
1624015540000|2021-06-18 11:25:40|166.52|164.02|166.56|164.06|166.56|164.06|166.52|164.02|6
1624015550000|2021-06-18 11:25:50|166.55|164.05|166.54|164.04|166.55|164.05|166.53|164.03|6
1624015560000|2021-06-18 11:26:00|166.53|164.03|166.59|164.09|166.59|164.09|166.53|164.03|6
1624015570000|2021-06-18 11:26:10|166.6|164.1|166.58|164.08|166.62|164.12|166.57|164.07|14
1624015580000|2021-06-18 11:26:20|166.59|164.09|166.6|164.1|166.6|164.1|166.58|164.08|10
1624015590000|2021-06-18 11:26:30|166.61|164.11|166.46|163.96|166.61|164.11|166.46|163.96|10
1624015600000|2021-06-18 11:26:40|166.45|163.95|166.45|163.95|166.47|163.97|166.45|163.95|9
1624015610000|2021-06-18 11:26:50|166.46|163.96|166.49|163.99|166.49|163.99|166.45|163.95|6
1624015620000|2021-06-18 11:27:00|166.48|163.98|166.5|164|166.5|164|166.48|163.98|5
1624015630000|2021-06-18 11:27:10|166.49|163.99|166.5|164|166.5|164|166.49|163.99|4
1624015640000|2021-06-18 11:27:20|166.49|163.99|166.5|164|166.5|164|166.49|163.99|2
1624015650000|2021-06-18 11:27:30|166.51|164.01|166.51|164.01|166.51|164.01|166.5|164|5
1624015660000|2021-06-18 11:27:40|166.52|164.02|166.53|164.03|166.54|164.04|166.52|164.02|6
1624015670000|2021-06-18 11:27:50|166.54|164.04|166.55|164.05|166.55|164.05|166.54|164.04|2
1624015680000|2021-06-18 11:28:00|166.54|164.04|166.57|164.07|166.58|164.08|166.54|164.04|6
1624015690000|2021-06-18 11:28:10|166.56|164.06|166.53|164.03|166.56|164.06|166.53|164.03|3
1624015700000|2021-06-18 11:28:20|166.52|164.02|166.5|164|166.52|164.02|166.48|163.98|15
1624015710000|2021-06-18 11:28:30|166.48|163.98|166.47|163.97|166.48|163.98|166.47|163.97|2
1624015720000|2021-06-18 11:28:40|166.48|163.98|166.38|163.88|166.48|163.98|166.38|163.88|8
1624015730000|2021-06-18 11:28:50|166.35|163.85|166.43|163.93|166.44|163.94|166.35|163.85|11
1624015740000|2021-06-18 11:29:00|166.44|163.94|166.35|163.85|166.44|163.94|166.33|163.83|15
1624015750000|2021-06-18 11:29:10|166.34|163.84|166.33|163.83|166.34|163.84|166.33|163.83|2
1624015770000|2021-06-18 11:29:30|166.32|163.82|166.3|163.8|166.32|163.82|166.3|163.8|3
1624015780000|2021-06-18 11:29:40|166.34|163.84|166.3|163.8|166.35|163.85|166.29|163.79|8
1624015790000|2021-06-18 11:29:50|166.29|163.79|166.29|163.79|166.3|163.8|166.29|163.79|3
1624015800000|2021-06-18 11:30:00|166.3|163.8|166.36|163.86|166.36|163.86|166.29|163.79|10
1624015810000|2021-06-18 11:30:10|166.37|163.87|166.36|163.86|166.41|163.91|166.36|163.86|14
1624015820000|2021-06-18 11:30:20|166.37|163.87|166.39|163.89|166.39|163.89|166.37|163.87|5
1624015830000|2021-06-18 11:30:30|166.4|163.9|166.41|163.91|166.42|163.92|166.4|163.9|7
1624015840000|2021-06-18 11:30:40|166.4|163.9|166.4|163.9|166.4|163.9|166.4|163.9|1
1624015850000|2021-06-18 11:30:50|166.39|163.89|166.37|163.87|166.39|163.89|166.37|163.87|3
1624015860000|2021-06-18 11:31:00|166.38|163.88|166.38|163.88|166.38|163.88|166.38|163.88|1
1624015870000|2021-06-18 11:31:10|166.39|163.89|166.37|163.87|166.39|163.89|166.37|163.87|3
1624015880000|2021-06-18 11:31:20|166.38|163.88|166.4|163.9|166.41|163.91|166.38|163.88|7
1624015890000|2021-06-18 11:31:30|166.39|163.89|166.4|163.9|166.41|163.91|166.39|163.89|4
1624015900000|2021-06-18 11:31:40|166.38|163.88|166.28|163.78|166.38|163.88|166.27|163.77|8
1624015910000|2021-06-18 11:31:50|166.27|163.77|166.1|163.6|166.28|163.78|166.1|163.6|13
1624015920000|2021-06-18 11:32:00|166.08|163.58|166.09|163.59|166.13|163.63|166.08|163.58|10
1624015930000|2021-06-18 11:32:10|166.12|163.62|166.08|163.58|166.12|163.62|166.07|163.57|6
1624015940000|2021-06-18 11:32:20|166.07|163.57|166.06|163.56|166.08|163.58|166.05|163.55|8
1624015950000|2021-06-18 11:32:30|166.07|163.57|165.99|163.49|166.07|163.57|165.97|163.47|16
1624015960000|2021-06-18 11:32:40|165.95|163.45|166.04|163.54|166.05|163.55|165.95|163.45|11
1624015970000|2021-06-18 11:32:50|166.07|163.57|165.98|163.48|166.07|163.57|165.96|163.46|14
1624015980000|2021-06-18 11:33:00|165.97|163.47|165.93|163.43|165.97|163.47|165.93|163.43|13
1624015990000|2021-06-18 11:33:10|165.94|163.44|165.94|163.44|165.94|163.44|165.93|163.43|3
1624016000000|2021-06-18 11:33:20|165.95|163.45|166.04|163.54|166.04|163.54|165.95|163.45|9
1624016010000|2021-06-18 11:33:30|166.05|163.55|166.04|163.54|166.06|163.56|166.04|163.54|4
1624016020000|2021-06-18 11:33:40|166.05|163.55|165.97|163.47|166.06|163.56|165.97|163.47|9
1624016030000|2021-06-18 11:33:50|165.96|163.46|165.9|163.4|165.96|163.46|165.9|163.4|4
1624016040000|2021-06-18 11:34:00|165.89|163.39|165.85|163.35|165.9|163.4|165.76|163.26|15
1624016050000|2021-06-18 11:34:10|165.84|163.34|165.77|163.27|165.84|163.34|165.77|163.27|15
1624016060000|2021-06-18 11:34:20|165.75|163.25|165.74|163.24|165.8|163.3|165.73|163.23|15
1624016070000|2021-06-18 11:34:30|165.73|163.23|165.76|163.26|165.78|163.28|165.73|163.23|9
1624016080000|2021-06-18 11:34:40|165.75|163.25|165.79|163.29|165.79|163.29|165.74|163.24|7
1624016090000|2021-06-18 11:34:50|165.78|163.28|165.75|163.25|165.79|163.29|165.75|163.25|8
1624016100000|2021-06-18 11:35:00|165.72|163.22|165.74|163.24|165.75|163.25|165.7|163.2|9
1624016110000|2021-06-18 11:35:10|165.75|163.25|165.77|163.27|165.77|163.27|165.75|163.25|3
1624016120000|2021-06-18 11:35:20|165.76|163.26|165.84|163.34|165.84|163.34|165.76|163.26|10
1624016130000|2021-06-18 11:35:30|165.85|163.35|165.81|163.31|165.85|163.35|165.8|163.3|9
1624016140000|2021-06-18 11:35:40|165.8|163.3|165.8|163.3|165.8|163.3|165.8|163.3|1
1624016150000|2021-06-18 11:35:50|165.78|163.28|165.79|163.29|165.79|163.29|165.78|163.28|4
1624016170000|2021-06-18 11:36:10|165.81|163.31|165.83|163.33|165.84|163.34|165.81|163.31|7
1624016180000|2021-06-18 11:36:20|165.85|163.35|165.9|163.4|165.91|163.41|165.85|163.35|7
1624016190000|2021-06-18 11:36:30|165.91|163.41|165.88|163.38|165.92|163.42|165.87|163.37|10
1624016200000|2021-06-18 11:36:40|165.89|163.39|165.89|163.39|165.9|163.4|165.88|163.38|5
1624016210000|2021-06-18 11:36:50|165.9|163.4|165.83|163.33|165.9|163.4|165.83|163.33|6
1624016220000|2021-06-18 11:37:00|165.84|163.34|165.92|163.42|165.92|163.42|165.84|163.34|8
1624016230000|2021-06-18 11:37:10|165.93|163.43|165.98|163.48|166|163.5|165.93|163.43|14
1624016240000|2021-06-18 11:37:20|165.96|163.46|165.9|163.4|165.96|163.46|165.88|163.38|11
1624016250000|2021-06-18 11:37:30|165.91|163.41|165.93|163.43|165.93|163.43|165.91|163.41|9
1624016260000|2021-06-18 11:37:40|165.92|163.42|165.87|163.37|165.93|163.43|165.85|163.35|15
1624016270000|2021-06-18 11:37:50|165.88|163.38|165.86|163.36|165.88|163.38|165.85|163.35|9
1624016280000|2021-06-18 11:38:00|165.85|163.35|165.87|163.37|165.87|163.37|165.82|163.32|7
1624016290000|2021-06-18 11:38:10|165.88|163.38|165.88|163.38|165.88|163.38|165.87|163.37|3
1624016300000|2021-06-18 11:38:20|165.9|163.4|165.92|163.42|165.92|163.42|165.9|163.4|4
1624016310000|2021-06-18 11:38:30|165.91|163.41|165.91|163.41|165.92|163.42|165.91|163.41|3
1624016320000|2021-06-18 11:38:40|165.92|163.42|165.94|163.44|165.97|163.47|165.9|163.4|10
1624016330000|2021-06-18 11:38:50|165.93|163.43|165.95|163.45|166|163.5|165.93|163.43|11
1624016340000|2021-06-18 11:39:00|165.96|163.46|165.8|163.3|165.96|163.46|165.8|163.3|15
1624016350000|2021-06-18 11:39:10|165.83|163.33|165.92|163.42|165.92|163.42|165.81|163.31|19
1624016360000|2021-06-18 11:39:20|165.9|163.4|165.86|163.36|165.9|163.4|165.86|163.36|3
1624016390000|2021-06-18 11:39:50|165.87|163.37|165.86|163.36|165.87|163.37|165.86|163.36|2
1624016410000|2021-06-18 11:40:10|165.87|163.37|165.91|163.41|165.91|163.41|165.87|163.37|5
1624016420000|2021-06-18 11:40:20|165.9|163.4|165.9|163.4|165.92|163.42|165.9|163.4|4
1624016430000|2021-06-18 11:40:30|165.91|163.41|165.92|163.42|165.93|163.43|165.91|163.41|9
1624016440000|2021-06-18 11:40:40|165.93|163.43|165.95|163.45|165.95|163.45|165.92|163.42|9
1624016450000|2021-06-18 11:40:50|165.96|163.46|165.98|163.48|166|163.5|165.96|163.46|9
1624016460000|2021-06-18 11:41:00|165.97|163.47|165.92|163.42|165.98|163.48|165.91|163.41|11
1624016470000|2021-06-18 11:41:10|165.93|163.43|165.93|163.43|165.95|163.45|165.93|163.43|5
1624016480000|2021-06-18 11:41:20|165.94|163.44|165.94|163.44|165.94|163.44|165.91|163.41|7
1624016490000|2021-06-18 11:41:30|165.95|163.45|165.96|163.46|165.96|163.46|165.95|163.45|6
1624016500000|2021-06-18 11:41:40|165.97|163.47|165.98|163.48|165.98|163.48|165.97|163.47|2
1624016510000|2021-06-18 11:41:50|165.99|163.49|165.99|163.49|165.99|163.49|165.99|163.49|1
1624016520000|2021-06-18 11:42:00|165.98|163.48|166|163.5|166|163.5|165.98|163.48|3
1624016530000|2021-06-18 11:42:10|165.97|163.47|165.99|163.49|166|163.5|165.96|163.46|8
1624016540000|2021-06-18 11:42:20|165.98|163.48|166.03|163.53|166.04|163.54|165.98|163.48|9
1624016550000|2021-06-18 11:42:30|166.02|163.52|166.02|163.52|166.04|163.54|166.01|163.51|11
1624016560000|2021-06-18 11:42:40|166.01|163.51|166.04|163.54|166.05|163.55|166.01|163.51|12
1624016570000|2021-06-18 11:42:50|166.05|163.55|166.12|163.62|166.12|163.62|166.04|163.54|20
1624016580000|2021-06-18 11:43:00|166.11|163.61|166.2|163.7|166.2|163.7|166.11|163.61|9
1624016590000|2021-06-18 11:43:10|166.21|163.71|166.4|163.9|166.42|163.92|166.21|163.71|19
1624016600000|2021-06-18 11:43:20|166.42|163.92|166.35|163.85|166.43|163.93|166.35|163.85|17
1624016610000|2021-06-18 11:43:30|166.36|163.86|166.38|163.88|166.39|163.89|166.36|163.86|17
1624016620000|2021-06-18 11:43:40|166.37|163.87|166.45|163.95|166.47|163.97|166.37|163.87|14
1624016630000|2021-06-18 11:43:50|166.46|163.96|166.53|164.03|166.53|164.03|166.46|163.96|10
1624016640000|2021-06-18 11:44:00|166.52|164.02|166.38|163.88|166.52|164.02|166.38|163.88|22
1624016650000|2021-06-18 11:44:10|166.37|163.87|166.27|163.77|166.37|163.87|166.27|163.77|14
1624016660000|2021-06-18 11:44:20|166.3|163.8|166.29|163.79|166.32|163.82|166.29|163.79|8
1624016670000|2021-06-18 11:44:30|166.3|163.8|166.3|163.8|166.3|163.8|166.3|163.8|1
1624016680000|2021-06-18 11:44:40|166.27|163.77|166.23|163.73|166.27|163.77|166.21|163.71|7
1624016690000|2021-06-18 11:44:50|166.24|163.74|166.23|163.73|166.24|163.74|166.22|163.72|6
1624016700000|2021-06-18 11:45:00|166.24|163.74|166.33|163.83|166.34|163.84|166.24|163.74|9
1624016710000|2021-06-18 11:45:10|166.34|163.84|166.34|163.84|166.35|163.85|166.32|163.82|9
1624016720000|2021-06-18 11:45:20|166.33|163.83|166.36|163.86|166.36|163.86|166.33|163.83|8
1624016730000|2021-06-18 11:45:30|166.37|163.87|166.44|163.94|166.45|163.95|166.36|163.86|10
1624016740000|2021-06-18 11:45:40|166.41|163.91|166.39|163.89|166.42|163.92|166.36|163.86|5
1624016750000|2021-06-18 11:45:50|166.41|163.91|166.44|163.94|166.44|163.94|166.4|163.9|8
1624016760000|2021-06-18 11:46:00|166.45|163.95|166.46|163.96|166.46|163.96|166.45|163.95|4
1624016770000|2021-06-18 11:46:10|166.47|163.97|166.48|163.98|166.48|163.98|166.45|163.95|8
1624016780000|2021-06-18 11:46:20|166.49|163.99|166.56|164.06|166.59|164.09|166.49|163.99|15
1624016790000|2021-06-18 11:46:30|166.54|164.04|166.61|164.11|166.61|164.11|166.54|164.04|4
1624016800000|2021-06-18 11:46:40|166.58|164.08|166.58|164.08|166.58|164.08|166.58|164.08|1
1624016810000|2021-06-18 11:46:50|166.6|164.1|166.59|164.09|166.61|164.11|166.59|164.09|10
1624016820000|2021-06-18 11:47:00|166.58|164.08|166.6|164.1|166.61|164.11|166.58|164.08|7
1624016830000|2021-06-18 11:47:10|166.59|164.09|166.59|164.09|166.61|164.11|166.58|164.08|6
1624016840000|2021-06-18 11:47:20|166.6|164.1|166.59|164.09|166.6|164.1|166.59|164.09|6
1624016860000|2021-06-18 11:47:40|166.58|164.08|166.47|163.97|166.58|164.08|166.47|163.97|9
1624016870000|2021-06-18 11:47:50|166.46|163.96|166.56|164.06|166.56|164.06|166.45|163.95|9
1624016880000|2021-06-18 11:48:00|166.54|164.04|166.48|163.98|166.54|164.04|166.48|163.98|7
1624016890000|2021-06-18 11:48:10|166.49|163.99|166.47|163.97|166.49|163.99|166.44|163.94|5
1624016900000|2021-06-18 11:48:20|166.48|163.98|166.42|163.92|166.49|163.99|166.41|163.91|8
1624016920000|2021-06-18 11:48:40|166.43|163.93|166.45|163.95|166.45|163.95|166.42|163.92|5
1624016930000|2021-06-18 11:48:50|166.44|163.94|166.48|163.98|166.49|163.99|166.43|163.93|9
1624016940000|2021-06-18 11:49:00|166.47|163.97|166.46|163.96|166.48|163.98|166.44|163.94|8
1624016950000|2021-06-18 11:49:10|166.47|163.97|166.51|164.01|166.51|164.01|166.47|163.97|7
1624016960000|2021-06-18 11:49:20|166.52|164.02|166.55|164.05|166.55|164.05|166.52|164.02|6
1624016970000|2021-06-18 11:49:30|166.53|164.03|166.51|164.01|166.54|164.04|166.5|164|10
1624016980000|2021-06-18 11:49:40|166.58|164.08|166.61|164.11|166.63|164.13|166.58|164.08|12
1624016990000|2021-06-18 11:49:50|166.62|164.12|166.64|164.14|166.64|164.14|166.62|164.12|3
1624017000000|2021-06-18 11:50:00|166.65|164.15|166.67|164.17|166.73|164.23|166.65|164.15|9
1624017010000|2021-06-18 11:50:10|166.66|164.16|166.66|164.16|166.68|164.18|166.64|164.14|7
1624017020000|2021-06-18 11:50:20|166.67|164.17|166.7|164.2|166.71|164.21|166.67|164.17|5
1624017030000|2021-06-18 11:50:30|166.69|164.19|166.58|164.08|166.69|164.19|166.58|164.08|10
1624017040000|2021-06-18 11:50:40|166.56|164.06|166.5|164|166.56|164.06|166.5|164|9
1624017050000|2021-06-18 11:50:50|166.52|164.02|166.6|164.1|166.6|164.1|166.52|164.02|7
1624017060000|2021-06-18 11:51:00|166.61|164.11|166.54|164.04|166.64|164.14|166.53|164.03|9
1624017070000|2021-06-18 11:51:10|166.53|164.03|166.5|164|166.54|164.04|166.46|163.96|13
1624017080000|2021-06-18 11:51:20|166.46|163.96|166.4|163.9|166.46|163.96|166.4|163.9|4
1624017090000|2021-06-18 11:51:30|166.39|163.89|166.22|163.72|166.39|163.89|166.22|163.72|7
1624017100000|2021-06-18 11:51:40|166.23|163.73|166.23|163.73|166.23|163.73|166.23|163.73|1
1624017110000|2021-06-18 11:51:50|166.22|163.72|166.22|163.72|166.23|163.73|166.22|163.72|5
1624017120000|2021-06-18 11:52:00|166.23|163.73|166.28|163.78|166.28|163.78|166.23|163.73|7
1624017130000|2021-06-18 11:52:10|166.3|163.8|166.38|163.88|166.38|163.88|166.3|163.8|6
1624017150000|2021-06-18 11:52:30|166.37|163.87|166.29|163.79|166.37|163.87|166.29|163.79|7
1624017160000|2021-06-18 11:52:40|166.28|163.78|166.26|163.76|166.28|163.78|166.26|163.76|3
1624017170000|2021-06-18 11:52:50|166.28|163.78|166.23|163.73|166.28|163.78|166.23|163.73|4
1624017180000|2021-06-18 11:53:00|166.24|163.74|166.17|163.67|166.24|163.74|166.17|163.67|2
1624017190000|2021-06-18 11:53:10|166.18|163.68|166.19|163.69|166.2|163.7|166.18|163.68|5
1624017200000|2021-06-18 11:53:20|166.18|163.68|166.13|163.63|166.18|163.68|166.13|163.63|12
1624017210000|2021-06-18 11:53:30|166.12|163.62|166.11|163.61|166.12|163.62|166.11|163.61|10
1624017220000|2021-06-18 11:53:40|166.1|163.6|166.12|163.62|166.13|163.63|166.1|163.6|10
1624017230000|2021-06-18 11:53:50|166.13|163.63|166.17|163.67|166.18|163.68|166.13|163.63|6
1624017240000|2021-06-18 11:54:00|166.19|163.69|166.19|163.69|166.19|163.69|166.19|163.69|1
1624017250000|2021-06-18 11:54:10|166.14|163.64|166.14|163.64|166.14|163.64|166.14|163.64|1
1624017270000|2021-06-18 11:54:30|166.16|163.66|166.22|163.72|166.22|163.72|166.16|163.66|5
1624017280000|2021-06-18 11:54:40|166.21|163.71|166.2|163.7|166.21|163.71|166.18|163.68|7
1624017290000|2021-06-18 11:54:50|166.22|163.72|166.31|163.81|166.31|163.81|166.22|163.72|9
1624017300000|2021-06-18 11:55:00|166.32|163.82|166.25|163.75|166.34|163.84|166.23|163.73|12
1624017310000|2021-06-18 11:55:10|166.26|163.76|166.26|163.76|166.26|163.76|166.26|163.76|1
1624017320000|2021-06-18 11:55:20|166.27|163.77|166.3|163.8|166.3|163.8|166.27|163.77|4
1624017330000|2021-06-18 11:55:30|166.31|163.81|166.38|163.88|166.4|163.9|166.31|163.81|13
1624017340000|2021-06-18 11:55:40|166.39|163.89|166.43|163.93|166.43|163.93|166.38|163.88|10
1624017360000|2021-06-18 11:56:00|166.44|163.94|166.49|163.99|166.49|163.99|166.44|163.94|5
1624017380000|2021-06-18 11:56:20|166.5|164|166.5|164|166.5|164|166.5|164|1
1624017390000|2021-06-18 11:56:30|166.53|164.03|166.53|164.03|166.53|164.03|166.52|164.02|3
1624017400000|2021-06-18 11:56:40|166.52|164.02|166.46|163.96|166.52|164.02|166.46|163.96|4
1624017410000|2021-06-18 11:56:50|166.45|163.95|166.45|163.95|166.45|163.95|166.45|163.95|1
1624017420000|2021-06-18 11:57:00|166.41|163.91|166.32|163.82|166.41|163.91|166.32|163.82|5
1624017440000|2021-06-18 11:57:20|166.31|163.81|166.31|163.81|166.31|163.81|166.31|163.81|1
1624017450000|2021-06-18 11:57:30|166.27|163.77|166.15|163.65|166.28|163.78|166.14|163.64|7
1624017460000|2021-06-18 11:57:40|166.12|163.62|166.17|163.67|166.17|163.67|166.12|163.62|5
1624017470000|2021-06-18 11:57:50|166.16|163.66|166.13|163.63|166.18|163.68|166.13|163.63|9
1624017480000|2021-06-18 11:58:00|166.14|163.64|166.19|163.69|166.19|163.69|166.14|163.64|5
1624017490000|2021-06-18 11:58:10|166.2|163.7|166.28|163.78|166.28|163.78|166.2|163.7|6
1624017500000|2021-06-18 11:58:20|166.29|163.79|166.3|163.8|166.32|163.82|166.29|163.79|6
1624017510000|2021-06-18 11:58:30|166.29|163.79|166.25|163.75|166.31|163.81|166.25|163.75|5
1624017520000|2021-06-18 11:58:40|166.27|163.77|166.32|163.82|166.32|163.82|166.27|163.77|8
1624017530000|2021-06-18 11:58:50|166.33|163.83|166.35|163.85|166.36|163.86|166.33|163.83|13
1624017540000|2021-06-18 11:59:00|166.36|163.86|166.39|163.89|166.39|163.89|166.36|163.86|6
1624017550000|2021-06-18 11:59:10|166.38|163.88|166.31|163.81|166.38|163.88|166.3|163.8|10
1624017560000|2021-06-18 11:59:20|166.3|163.8|166.32|163.82|166.32|163.82|166.29|163.79|12
1624017570000|2021-06-18 11:59:30|166.31|163.81|166.3|163.8|166.31|163.81|166.28|163.78|12
1624017580000|2021-06-18 11:59:40|166.29|163.79|166.26|163.76|166.29|163.79|166.23|163.73|9
1624017590000|2021-06-18 11:59:50|166.27|163.77|166.28|163.78|166.28|163.78|166.27|163.77|8
1624017660000|2021-06-18 12:01:00|166.43|163.93|166.4|163.9|166.43|163.93|166.4|163.9|4
1624017670000|2021-06-18 12:01:10|166.39|163.89|166.39|163.89|166.39|163.89|166.39|163.89|1
1624017680000|2021-06-18 12:01:20|166.33|163.83|166.31|163.81|166.33|163.83|166.31|163.81|5
1624017690000|2021-06-18 12:01:30|166.3|163.8|166.17|163.67|166.3|163.8|166.08|163.58|13
1624017700000|2021-06-18 12:01:40|166.16|163.66|166.09|163.59|166.16|163.66|166.06|163.56|10
1624017710000|2021-06-18 12:01:50|166.08|163.58|166.07|163.57|166.09|163.59|166.06|163.56|14
1624017720000|2021-06-18 12:02:00|166.08|163.58|166.14|163.64|166.16|163.66|166.07|163.57|15
1624017730000|2021-06-18 12:02:10|166.15|163.65|165.91|163.41|166.15|163.65|165.91|163.41|16
1624017740000|2021-06-18 12:02:20|165.9|163.4|165.71|163.21|165.9|163.4|165.71|163.21|18
1624017750000|2021-06-18 12:02:30|165.72|163.22|165.74|163.24|165.74|163.24|165.72|163.22|9
1624017760000|2021-06-18 12:02:40|165.73|163.23|165.64|163.14|165.74|163.24|165.64|163.14|12
1624017770000|2021-06-18 12:02:50|165.63|163.13|165.48|162.98|165.63|163.13|165.48|162.98|16
1624017780000|2021-06-18 12:03:00|165.45|162.95|165.34|162.84|165.51|163.01|165.34|162.84|20
1624017790000|2021-06-18 12:03:10|165.33|162.83|165.33|162.83|165.35|162.85|165.29|162.79|17
1624017800000|2021-06-18 12:03:20|165.34|162.84|165.45|162.95|165.46|162.96|165.34|162.84|21
1624017810000|2021-06-18 12:03:30|165.43|162.93|165.52|163.02|165.53|163.03|165.39|162.89|14
1624017820000|2021-06-18 12:03:40|165.53|163.03|165.61|163.11|165.63|163.13|165.53|163.03|24
1624017830000|2021-06-18 12:03:50|165.62|163.12|165.69|163.19|165.7|163.2|165.62|163.12|17
1624017840000|2021-06-18 12:04:00|165.68|163.18|165.48|162.98|165.71|163.21|165.48|162.98|14
1624017850000|2021-06-18 12:04:10|165.45|162.95|165.42|162.92|165.45|162.95|165.37|162.87|18
1624017860000|2021-06-18 12:04:20|165.43|162.93|165.36|162.86|165.44|162.94|165.34|162.84|17
1624017870000|2021-06-18 12:04:30|165.37|162.87|165.27|162.77|165.37|162.87|165.27|162.77|12
1624017880000|2021-06-18 12:04:40|165.26|162.76|165.29|162.79|165.29|162.79|165.13|162.63|17
1624017890000|2021-06-18 12:04:50|165.28|162.78|165.25|162.75|165.35|162.85|165.25|162.75|15
1624017900000|2021-06-18 12:05:00|165.23|162.73|165.21|162.71|165.23|162.73|165.17|162.67|11
1624017910000|2021-06-18 12:05:10|165.22|162.72|165.38|162.88|165.38|162.88|165.21|162.71|13
1624017920000|2021-06-18 12:05:20|165.4|162.9|165.55|163.05|165.56|163.06|165.4|162.9|15
1624017930000|2021-06-18 12:05:30|165.53|163.03|165.39|162.89|165.53|163.03|165.38|162.88|16
1624017940000|2021-06-18 12:05:40|165.38|162.88|165.35|162.85|165.39|162.89|165.31|162.81|12
1624017950000|2021-06-18 12:05:50|165.38|162.88|165.37|162.87|165.39|162.89|165.33|162.83|15
1624017960000|2021-06-18 12:06:00|165.36|162.86|165.37|162.87|165.38|162.88|165.36|162.86|4
1624017970000|2021-06-18 12:06:10|165.35|162.85|165.25|162.75|165.36|162.86|165.24|162.74|11
1624017980000|2021-06-18 12:06:20|165.24|162.74|165.2|162.7|165.24|162.74|165.17|162.67|12
1624017990000|2021-06-18 12:06:30|165.19|162.69|165.15|162.65|165.2|162.7|165.1|162.6|10
1624018000000|2021-06-18 12:06:40|165.13|162.63|165.12|162.62|165.16|162.66|165.12|162.62|15
1624018010000|2021-06-18 12:06:50|165.1|162.6|165.18|162.68|165.18|162.68|165.07|162.57|18
1624018020000|2021-06-18 12:07:00|165.19|162.69|165.27|162.77|165.27|162.77|165.03|162.53|24
1624018030000|2021-06-18 12:07:10|165.28|162.78|165.23|162.73|165.28|162.78|165.23|162.73|15
1624018040000|2021-06-18 12:07:20|165.2|162.7|165.15|162.65|165.2|162.7|165.1|162.6|21
1624018050000|2021-06-18 12:07:30|165.14|162.64|165.14|162.64|165.16|162.66|165.13|162.63|14
1624018060000|2021-06-18 12:07:40|165.13|162.63|165.17|162.67|165.18|162.68|165.1|162.6|13
1624018070000|2021-06-18 12:07:50|165.16|162.66|165.2|162.7|165.25|162.75|165.16|162.66|18
1624018080000|2021-06-18 12:08:00|165.19|162.69|165.21|162.71|165.22|162.72|165.17|162.67|14
1624018090000|2021-06-18 12:08:10|165.17|162.67|165.15|162.65|165.18|162.68|165.13|162.63|18
1624018100000|2021-06-18 12:08:20|165.2|162.7|165.27|162.77|165.28|162.78|165.2|162.7|12
1624018110000|2021-06-18 12:08:30|165.29|162.79|165.35|162.85|165.37|162.87|165.29|162.79|13
1624018120000|2021-06-18 12:08:40|165.34|162.84|165.35|162.85|165.39|162.89|165.34|162.84|13
1624018130000|2021-06-18 12:08:50|165.36|162.86|165.59|163.09|165.59|163.09|165.35|162.85|9
1624018140000|2021-06-18 12:09:00|165.6|163.1|165.37|162.87|165.6|163.1|165.36|162.86|14
1624018150000|2021-06-18 12:09:10|165.38|162.88|165.41|162.91|165.44|162.94|165.36|162.86|19
1624018160000|2021-06-18 12:09:20|165.43|162.93|165.54|163.04|165.54|163.04|165.41|162.91|14
1624018170000|2021-06-18 12:09:30|165.55|163.05|165.62|163.12|165.62|163.12|165.55|163.05|12
1624018180000|2021-06-18 12:09:40|165.61|163.11|165.6|163.1|165.61|163.11|165.59|163.09|8
1624018190000|2021-06-18 12:09:50|165.59|163.09|165.52|163.02|165.61|163.11|165.52|163.02|7
1624018200000|2021-06-18 12:10:00|165.53|163.03|165.4|162.9|165.53|163.03|165.4|162.9|9
1624018210000|2021-06-18 12:10:10|165.39|162.89|165.36|162.86|165.39|162.89|165.36|162.86|3
1624018220000|2021-06-18 12:10:20|165.31|162.81|165.18|162.68|165.31|162.81|165.15|162.65|17
1624018230000|2021-06-18 12:10:30|165.19|162.69|165.2|162.7|165.22|162.72|165.18|162.68|16
1624018240000|2021-06-18 12:10:40|165.23|162.73|165.28|162.78|165.28|162.78|165.23|162.73|13
1624018250000|2021-06-18 12:10:50|165.26|162.76|165.11|162.61|165.27|162.77|165.11|162.61|10
1624018260000|2021-06-18 12:11:00|165.12|162.62|165.06|162.56|165.12|162.62|164.99|162.49|14
1624018270000|2021-06-18 12:11:10|165.07|162.57|165.16|162.66|165.19|162.69|165.07|162.57|16
1624018280000|2021-06-18 12:11:20|165.17|162.67|165.25|162.75|165.25|162.75|165.17|162.67|10
1624018290000|2021-06-18 12:11:30|165.24|162.74|165.17|162.67|165.24|162.74|165.13|162.63|12
1624018300000|2021-06-18 12:11:40|165.19|162.69|165.21|162.71|165.21|162.71|165.17|162.67|14
1624018310000|2021-06-18 12:11:50|165.2|162.7|165.24|162.74|165.25|162.75|165.19|162.69|12
1624018320000|2021-06-18 12:12:00|165.25|162.75|165.2|162.7|165.26|162.76|165.2|162.7|18
1624018330000|2021-06-18 12:12:10|165.19|162.69|165.12|162.62|165.19|162.69|165.12|162.62|6
1624018340000|2021-06-18 12:12:20|165.11|162.61|165.05|162.55|165.11|162.61|165.05|162.55|9
1624018350000|2021-06-18 12:12:30|165.06|162.56|165.17|162.67|165.17|162.67|165.02|162.52|13
1624018360000|2021-06-18 12:12:40|165.18|162.68|165.22|162.72|165.22|162.72|165.17|162.67|13
1624018370000|2021-06-18 12:12:50|165.26|162.76|165.19|162.69|165.27|162.77|165.18|162.68|14
1624018380000|2021-06-18 12:13:00|165.18|162.68|165.1|162.6|165.18|162.68|165.09|162.59|12
1624018390000|2021-06-18 12:13:10|165.09|162.59|165.17|162.67|165.18|162.68|165.09|162.59|13
1624018400000|2021-06-18 12:13:20|165.16|162.66|165.19|162.69|165.19|162.69|165.16|162.66|5
1624018410000|2021-06-18 12:13:30|165.21|162.71|165.22|162.72|165.22|162.72|165.2|162.7|4
1624018420000|2021-06-18 12:13:40|165.18|162.68|165.15|162.65|165.19|162.69|165.15|162.65|5
1624018430000|2021-06-18 12:13:50|165.17|162.67|165.05|162.55|165.17|162.67|165|162.5|13
1624018440000|2021-06-18 12:14:00|165.06|162.56|165.14|162.64|165.15|162.65|165.05|162.55|15
1624018450000|2021-06-18 12:14:10|165.12|162.62|164.98|162.48|165.12|162.62|164.97|162.47|18
1624018460000|2021-06-18 12:14:20|164.97|162.47|165.04|162.54|165.04|162.54|164.97|162.47|10
1624018470000|2021-06-18 12:14:30|165.06|162.56|164.99|162.49|165.06|162.56|164.99|162.49|8
1624018480000|2021-06-18 12:14:40|165|162.5|164.99|162.49|165|162.5|164.98|162.48|6
1624018490000|2021-06-18 12:14:50|164.98|162.48|164.93|162.43|165|162.5|164.92|162.42|10
1624018500000|2021-06-18 12:15:00|164.92|162.42|164.84|162.34|164.92|162.42|164.84|162.34|5
1624018510000|2021-06-18 12:15:10|164.85|162.35|164.82|162.32|164.85|162.35|164.82|162.32|3
1624018520000|2021-06-18 12:15:20|164.85|162.35|164.87|162.37|164.89|162.39|164.85|162.35|4
1624018530000|2021-06-18 12:15:30|164.85|162.35|164.74|162.24|164.87|162.37|164.69|162.19|12
1624018540000|2021-06-18 12:15:40|164.78|162.28|164.75|162.25|164.78|162.28|164.73|162.23|13
1624018550000|2021-06-18 12:15:50|164.74|162.24|164.7|162.2|164.74|162.24|164.66|162.16|11
1624018560000|2021-06-18 12:16:00|164.68|162.18|164.52|162.02|164.68|162.18|164.52|162.02|12
1624018570000|2021-06-18 12:16:10|164.51|162.01|164.61|162.11|164.61|162.11|164.42|161.92|22
1624018580000|2021-06-18 12:16:20|164.6|162.1|164.62|162.12|164.64|162.14|164.55|162.05|18
1624018590000|2021-06-18 12:16:30|164.63|162.13|164.52|162.02|164.63|162.13|164.48|161.98|13
1624018600000|2021-06-18 12:16:40|164.51|162.01|164.58|162.08|164.6|162.1|164.5|162|16
1624018610000|2021-06-18 12:16:50|164.59|162.09|164.49|161.99|164.62|162.12|164.49|161.99|12
1624018620000|2021-06-18 12:17:00|164.5|162|164.52|162.02|164.62|162.12|164.5|162|19
1624018630000|2021-06-18 12:17:10|164.5|162|164.42|161.92|164.52|162.02|164.41|161.91|16
1624018640000|2021-06-18 12:17:20|164.41|161.91|164.41|161.91|164.51|162.01|164.4|161.9|17
1624018650000|2021-06-18 12:17:30|164.37|161.87|164.33|161.83|164.41|161.91|164.33|161.83|11
1624018660000|2021-06-18 12:17:40|164.34|161.84|164.31|161.81|164.37|161.87|164.31|161.81|8
1624018670000|2021-06-18 12:17:50|164.29|161.79|164.32|161.82|164.38|161.88|164.29|161.79|16
1624018680000|2021-06-18 12:18:00|164.31|161.81|164.43|161.93|164.44|161.94|164.31|161.81|8
1624018690000|2021-06-18 12:18:10|164.41|161.91|164.36|161.86|164.42|161.92|164.35|161.85|5
1624018700000|2021-06-18 12:18:20|164.35|161.85|164.36|161.86|164.37|161.87|164.34|161.84|5
1624018710000|2021-06-18 12:18:30|164.37|161.87|164.37|161.87|164.37|161.87|164.34|161.84|8
1624018720000|2021-06-18 12:18:40|164.39|161.89|164.36|161.86|164.42|161.92|164.36|161.86|6
1624018730000|2021-06-18 12:18:50|164.37|161.87|164.36|161.86|164.37|161.87|164.35|161.85|3
1624018740000|2021-06-18 12:19:00|164.38|161.88|164.35|161.85|164.38|161.88|164.35|161.85|5
1624018750000|2021-06-18 12:19:10|164.33|161.83|164.33|161.83|164.33|161.83|164.33|161.83|1
1624018760000|2021-06-18 12:19:20|164.34|161.84|164.38|161.88|164.38|161.88|164.33|161.83|4
1624018770000|2021-06-18 12:19:30|164.39|161.89|164.56|162.06|164.56|162.06|164.39|161.89|5
1624018780000|2021-06-18 12:19:40|164.57|162.07|164.56|162.06|164.57|162.07|164.53|162.03|11
1624018790000|2021-06-18 12:19:50|164.58|162.08|164.6|162.1|164.6|162.1|164.57|162.07|4
1624018800000|2021-06-18 12:20:00|164.59|162.09|164.39|161.89|164.59|162.09|164.39|161.89|12
1624018820000|2021-06-18 12:20:20|164.33|161.83|164.36|161.86|164.36|161.86|164.33|161.83|4
1624018830000|2021-06-18 12:20:30|164.35|161.85|164.33|161.83|164.35|161.85|164.33|161.83|3
1624018840000|2021-06-18 12:20:40|164.37|161.87|164.41|161.91|164.41|161.91|164.37|161.87|2
1624018850000|2021-06-18 12:20:50|164.37|161.87|164.37|161.87|164.37|161.87|164.37|161.87|1
1624018870000|2021-06-18 12:21:10|164.38|161.88|164.41|161.91|164.41|161.91|164.38|161.88|3
1624018880000|2021-06-18 12:21:20|164.38|161.88|164.38|161.88|164.38|161.88|164.37|161.87|3
1624018910000|2021-06-18 12:21:50|164.36|161.86|164.42|161.92|164.42|161.92|164.35|161.85|5
1624018920000|2021-06-18 12:22:00|164.43|161.93|164.43|161.93|164.45|161.95|164.42|161.92|7
1624018930000|2021-06-18 12:22:10|164.42|161.92|164.43|161.93|164.43|161.93|164.42|161.92|2
1624018940000|2021-06-18 12:22:20|164.42|161.92|164.45|161.95|164.45|161.95|164.42|161.92|5
1624018950000|2021-06-18 12:22:30|164.43|161.93|164.45|161.95|164.45|161.95|164.43|161.93|3
1624018960000|2021-06-18 12:22:40|164.46|161.96|164.44|161.94|164.46|161.96|164.42|161.92|5
1624018970000|2021-06-18 12:22:50|164.45|161.95|164.48|161.98|164.48|161.98|164.45|161.95|5
1624018980000|2021-06-18 12:23:00|164.49|161.99|164.44|161.94|164.49|161.99|164.44|161.94|4
1624018990000|2021-06-18 12:23:10|164.48|161.98|164.46|161.96|164.48|161.98|164.42|161.92|4
1624019000000|2021-06-18 12:23:20|164.45|161.95|164.51|162.01|164.52|162.02|164.45|161.95|11
1624019010000|2021-06-18 12:23:30|164.49|161.99|164.49|161.99|164.51|162.01|164.49|161.99|3
1624019020000|2021-06-18 12:23:40|164.51|162.01|164.67|162.17|164.67|162.17|164.51|162.01|11
1624019030000|2021-06-18 12:23:50|164.66|162.16|164.61|162.11|164.68|162.18|164.61|162.11|7
1624019040000|2021-06-18 12:24:00|164.6|162.1|164.83|162.33|164.83|162.33|164.6|162.1|7
1624019050000|2021-06-18 12:24:10|164.84|162.34|164.93|162.43|164.93|162.43|164.84|162.34|8
1624019060000|2021-06-18 12:24:20|164.95|162.45|165|162.5|165.01|162.51|164.85|162.35|16
1624019070000|2021-06-18 12:24:30|165.01|162.51|165.13|162.63|165.13|162.63|165.01|162.51|8
1624019080000|2021-06-18 12:24:40|165.14|162.64|165.06|162.56|165.19|162.69|165.06|162.56|16
1624019090000|2021-06-18 12:24:50|165.09|162.59|165.17|162.67|165.18|162.68|165.08|162.58|9
1624019100000|2021-06-18 12:25:00|165.14|162.64|165|162.5|165.15|162.65|165|162.5|11
1624019110000|2021-06-18 12:25:10|164.99|162.49|164.9|162.4|164.99|162.49|164.9|162.4|4
1624019120000|2021-06-18 12:25:20|164.86|162.36|164.82|162.32|164.9|162.4|164.8|162.3|13
1624019130000|2021-06-18 12:25:30|164.83|162.33|164.81|162.31|164.85|162.35|164.79|162.29|13
1624019140000|2021-06-18 12:25:40|164.8|162.3|164.69|162.19|164.8|162.3|164.66|162.16|9
1624019150000|2021-06-18 12:25:50|164.68|162.18|164.63|162.13|164.68|162.18|164.63|162.13|7
1624019160000|2021-06-18 12:26:00|164.61|162.11|164.46|161.96|164.61|162.11|164.45|161.95|12
1624019170000|2021-06-18 12:26:10|164.45|161.95|164.42|161.92|164.48|161.98|164.42|161.92|16
1624019180000|2021-06-18 12:26:20|164.41|161.91|164.37|161.87|164.43|161.93|164.37|161.87|11
1624019190000|2021-06-18 12:26:30|164.38|161.88|164.41|161.91|164.46|161.96|164.38|161.88|9
1624019200000|2021-06-18 12:26:40|164.44|161.94|164.43|161.93|164.44|161.94|164.42|161.92|4
1624019210000|2021-06-18 12:26:50|164.44|161.94|164.4|161.9|164.51|162.01|164.4|161.9|12
1624019220000|2021-06-18 12:27:00|164.41|161.91|164.4|161.9|164.45|161.95|164.4|161.9|11
1624019230000|2021-06-18 12:27:10|164.36|161.86|164.35|161.85|164.36|161.86|164.35|161.85|2
1624019240000|2021-06-18 12:27:20|164.37|161.87|164.41|161.91|164.41|161.91|164.37|161.87|4
1624019250000|2021-06-18 12:27:30|164.39|161.89|164.33|161.83|164.4|161.9|164.33|161.83|5
1624019270000|2021-06-18 12:27:50|164.31|161.81|164.29|161.79|164.31|161.81|164.29|161.79|3
1624019280000|2021-06-18 12:28:00|164.27|161.77|164.25|161.75|164.27|161.77|164.25|161.75|5
1624019290000|2021-06-18 12:28:10|164.24|161.74|164.23|161.73|164.24|161.74|164.22|161.72|8
1624019300000|2021-06-18 12:28:20|164.26|161.76|164.27|161.77|164.28|161.78|164.26|161.76|4
1624019310000|2021-06-18 12:28:30|164.28|161.78|164.24|161.74|164.32|161.82|164.24|161.74|6
1624019320000|2021-06-18 12:28:40|164.25|161.75|164.26|161.76|164.26|161.76|164.25|161.75|4
1624019330000|2021-06-18 12:28:50|164.25|161.75|164.26|161.76|164.3|161.8|164.24|161.74|11
1624019340000|2021-06-18 12:29:00|164.27|161.77|164.23|161.73|164.27|161.77|164.23|161.73|4
1624019350000|2021-06-18 12:29:10|164.19|161.69|164.14|161.64|164.19|161.69|164.01|161.51|16
1624019360000|2021-06-18 12:29:20|164.18|161.68|164.25|161.75|164.27|161.77|164.18|161.68|6
1624019370000|2021-06-18 12:29:30|164.24|161.74|164.26|161.76|164.26|161.76|164.23|161.73|7
1624019380000|2021-06-18 12:29:40|164.29|161.79|164.34|161.84|164.34|161.84|164.29|161.79|8
1624019390000|2021-06-18 12:29:50|164.36|161.86|164.41|161.91|164.44|161.94|164.35|161.85|11
1624019400000|2021-06-18 12:30:00|164.43|161.93|164.31|161.81|164.44|161.94|164.31|161.81|13
1624019410000|2021-06-18 12:30:10|164.3|161.8|164.26|161.76|164.3|161.8|164.26|161.76|6
1624019420000|2021-06-18 12:30:20|164.24|161.74|164.23|161.73|164.24|161.74|164.23|161.73|4
1624019430000|2021-06-18 12:30:30|164.24|161.74|164.24|161.74|164.25|161.75|164.23|161.73|4
1624019440000|2021-06-18 12:30:40|164.26|161.76|164.22|161.72|164.26|161.76|164.22|161.72|6
1624019450000|2021-06-18 12:30:50|164.24|161.74|164.33|161.83|164.33|161.83|164.24|161.74|8
1624019460000|2021-06-18 12:31:00|164.34|161.84|164.3|161.8|164.34|161.84|164.3|161.8|6
1624019470000|2021-06-18 12:31:10|164.29|161.79|164.33|161.83|164.33|161.83|164.29|161.79|2
1624019480000|2021-06-18 12:31:20|164.36|161.86|164.32|161.82|164.36|161.86|164.32|161.82|7
1624019490000|2021-06-18 12:31:30|164.31|161.81|164.4|161.9|164.42|161.92|164.31|161.81|7
1624019500000|2021-06-18 12:31:40|164.42|161.92|164.43|161.93|164.46|161.96|164.42|161.92|5
1624019510000|2021-06-18 12:31:50|164.44|161.94|164.43|161.93|164.44|161.94|164.41|161.91|10
1624019520000|2021-06-18 12:32:00|164.45|161.95|164.48|161.98|164.48|161.98|164.44|161.94|6
1624019530000|2021-06-18 12:32:10|164.5|162|164.55|162.05|164.55|162.05|164.5|162|8
1624019540000|2021-06-18 12:32:20|164.54|162.04|164.61|162.11|164.61|162.11|164.52|162.02|7
1624019550000|2021-06-18 12:32:30|164.62|162.12|164.67|162.17|164.67|162.17|164.62|162.12|8
1624019560000|2021-06-18 12:32:40|164.66|162.16|164.71|162.21|164.71|162.21|164.66|162.16|8
1624019570000|2021-06-18 12:32:50|164.72|162.22|164.69|162.19|164.72|162.22|164.69|162.19|9
1624019580000|2021-06-18 12:33:00|164.7|162.2|164.7|162.2|164.71|162.21|164.69|162.19|7
1624019590000|2021-06-18 12:33:10|164.71|162.21|164.73|162.23|164.75|162.25|164.7|162.2|11
1624019600000|2021-06-18 12:33:20|164.72|162.22|164.62|162.12|164.72|162.22|164.61|162.11|12
1624019610000|2021-06-18 12:33:30|164.61|162.11|164.57|162.07|164.61|162.11|164.56|162.06|13
1624019620000|2021-06-18 12:33:40|164.55|162.05|164.54|162.04|164.55|162.05|164.53|162.03|11
1624019630000|2021-06-18 12:33:50|164.53|162.03|164.54|162.04|164.56|162.06|164.53|162.03|10
1624019640000|2021-06-18 12:34:00|164.53|162.03|164.53|162.03|164.55|162.05|164.53|162.03|3
1624019650000|2021-06-18 12:34:10|164.49|161.99|164.49|161.99|164.51|162.01|164.49|161.99|3
1624019660000|2021-06-18 12:34:20|164.5|162|164.42|161.92|164.5|162|164.37|161.87|12
1624019670000|2021-06-18 12:34:30|164.41|161.91|164.43|161.93|164.46|161.96|164.4|161.9|15
1624019680000|2021-06-18 12:34:40|164.42|161.92|164.39|161.89|164.43|161.93|164.39|161.89|7
1624019690000|2021-06-18 12:34:50|164.41|161.91|164.44|161.94|164.45|161.95|164.41|161.91|7
1624019700000|2021-06-18 12:35:00|164.42|161.92|164.25|161.75|164.43|161.93|164.25|161.75|16
1624019710000|2021-06-18 12:35:10|164.24|161.74|164.08|161.58|164.24|161.74|164.08|161.58|10
1624019720000|2021-06-18 12:35:20|164.09|161.59|164.1|161.6|164.11|161.61|164.08|161.58|8
1624019730000|2021-06-18 12:35:30|164.09|161.59|164.08|161.58|164.1|161.6|164.08|161.58|6
1624019740000|2021-06-18 12:35:40|164.07|161.57|164.15|161.65|164.19|161.69|164.07|161.57|12
1624019750000|2021-06-18 12:35:50|164.14|161.64|164.06|161.56|164.14|161.64|164.06|161.56|8
1624019760000|2021-06-18 12:36:00|164.07|161.57|164.04|161.54|164.07|161.57|164.04|161.54|7
1624019770000|2021-06-18 12:36:10|164.03|161.53|163.95|161.45|164.03|161.53|163.89|161.39|12
1624019780000|2021-06-18 12:36:20|163.94|161.44|164.06|161.56|164.07|161.57|163.94|161.44|12
1624019790000|2021-06-18 12:36:30|164.08|161.58|164.16|161.66|164.16|161.66|164.08|161.58|8
1624019800000|2021-06-18 12:36:40|164.17|161.67|164.24|161.74|164.25|161.75|164.17|161.67|16
1624019810000|2021-06-18 12:36:50|164.25|161.75|164.28|161.78|164.28|161.78|164.23|161.73|11
1624019820000|2021-06-18 12:37:00|164.3|161.8|164.3|161.8|164.33|161.83|164.28|161.78|8
1624019830000|2021-06-18 12:37:10|164.32|161.82|164.34|161.84|164.34|161.84|164.32|161.82|5
1624019840000|2021-06-18 12:37:20|164.36|161.86|164.34|161.84|164.36|161.86|164.34|161.84|5
1624019850000|2021-06-18 12:37:30|164.33|161.83|164.33|161.83|164.36|161.86|164.33|161.83|7
1624019860000|2021-06-18 12:37:40|164.34|161.84|164.33|161.83|164.34|161.84|164.33|161.83|2
1624019870000|2021-06-18 12:37:50|164.34|161.84|164.3|161.8|164.34|161.84|164.3|161.8|9
1624019880000|2021-06-18 12:38:00|164.29|161.79|164.2|161.7|164.3|161.8|164.17|161.67|18
1624019890000|2021-06-18 12:38:10|164.19|161.69|164.14|161.64|164.19|161.69|164.13|161.63|12
1624019900000|2021-06-18 12:38:20|164.15|161.65|164.2|161.7|164.2|161.7|164.15|161.65|11
1624019910000|2021-06-18 12:38:30|164.19|161.69|164.2|161.7|164.2|161.7|164.18|161.68|8
1624019920000|2021-06-18 12:38:40|164.23|161.73|164.3|161.8|164.31|161.81|164.23|161.73|11
1624019930000|2021-06-18 12:38:50|164.31|161.81|164.4|161.9|164.4|161.9|164.29|161.79|8
1624019940000|2021-06-18 12:39:00|164.42|161.92|164.39|161.89|164.42|161.92|164.39|161.89|10
1624019950000|2021-06-18 12:39:10|164.4|161.9|164.42|161.92|164.48|161.98|164.4|161.9|11
1624019960000|2021-06-18 12:39:20|164.43|161.93|164.34|161.84|164.43|161.93|164.31|161.81|13
1624019970000|2021-06-18 12:39:30|164.33|161.83|164.32|161.82|164.36|161.86|164.32|161.82|9
1624019980000|2021-06-18 12:39:40|164.33|161.83|164.33|161.83|164.34|161.84|164.32|161.82|6
1624019990000|2021-06-18 12:39:50|164.34|161.84|164.38|161.88|164.39|161.89|164.34|161.84|5
1624020000000|2021-06-18 12:40:00|164.39|161.89|164.31|161.81|164.39|161.89|164.31|161.81|6
1624020010000|2021-06-18 12:40:10|164.3|161.8|164.3|161.8|164.3|161.8|164.3|161.8|1
1624020020000|2021-06-18 12:40:20|164.27|161.77|164.23|161.73|164.29|161.79|164.23|161.73|6
1624020030000|2021-06-18 12:40:30|164.24|161.74|164.23|161.73|164.28|161.78|164.23|161.73|13
1624020040000|2021-06-18 12:40:40|164.24|161.74|164.24|161.74|164.26|161.76|164.24|161.74|4
1624020050000|2021-06-18 12:40:50|164.23|161.73|164.23|161.73|164.24|161.74|164.22|161.72|5
1624020060000|2021-06-18 12:41:00|164.22|161.72|164.22|161.72|164.22|161.72|164.22|161.72|1
1624020070000|2021-06-18 12:41:10|164.17|161.67|164.16|161.66|164.17|161.67|164.16|161.66|2
1624020080000|2021-06-18 12:41:20|164.14|161.64|164.04|161.54|164.14|161.64|164.03|161.53|5
1624020090000|2021-06-18 12:41:30|164.06|161.56|164.07|161.57|164.07|161.57|164.06|161.56|2
1624020100000|2021-06-18 12:41:40|164.12|161.62|164.08|161.58|164.12|161.62|164.07|161.57|4
1624020110000|2021-06-18 12:41:50|164.1|161.6|164.08|161.58|164.11|161.61|164.08|161.58|3
1624020120000|2021-06-18 12:42:00|164.01|161.51|163.93|161.43|164.01|161.51|163.93|161.43|7
1624020130000|2021-06-18 12:42:10|163.91|161.41|163.93|161.43|163.93|161.43|163.89|161.39|5
1624020140000|2021-06-18 12:42:20|163.95|161.45|163.97|161.47|163.97|161.47|163.93|161.43|12
1624020150000|2021-06-18 12:42:30|163.96|161.46|163.96|161.46|163.96|161.46|163.92|161.42|6
1624020160000|2021-06-18 12:42:40|163.97|161.47|164.03|161.53|164.05|161.55|163.97|161.47|14
1624020170000|2021-06-18 12:42:50|164.04|161.54|163.98|161.48|164.06|161.56|163.98|161.48|11
1624020180000|2021-06-18 12:43:00|163.97|161.47|163.88|161.38|163.97|161.47|163.88|161.38|12
1624020190000|2021-06-18 12:43:10|163.89|161.39|163.83|161.33|163.93|161.43|163.83|161.33|9
1624020200000|2021-06-18 12:43:20|163.8|161.3|163.8|161.3|163.8|161.3|163.8|161.3|1
1624020210000|2021-06-18 12:43:30|163.83|161.33|163.8|161.3|163.83|161.33|163.79|161.29|6
1624020220000|2021-06-18 12:43:40|163.73|161.23|163.67|161.17|163.73|161.23|163.63|161.13|11
1624020230000|2021-06-18 12:43:50|163.68|161.18|163.62|161.12|163.68|161.18|163.62|161.12|7
1624020240000|2021-06-18 12:44:00|163.58|161.08|163.37|160.87|163.58|161.08|163.37|160.87|17
1624020250000|2021-06-18 12:44:10|163.36|160.86|163.46|160.96|163.5|161|163.36|160.86|12
1624020260000|2021-06-18 12:44:20|163.49|160.99|163.51|161.01|163.51|161.01|163.48|160.98|8
1624020270000|2021-06-18 12:44:30|163.53|161.03|163.56|161.06|163.61|161.11|163.5|161|6
1624020280000|2021-06-18 12:44:40|163.58|161.08|163.63|161.13|163.66|161.16|163.58|161.08|5
1624020290000|2021-06-18 12:44:50|163.6|161.1|163.47|160.97|163.6|161.1|163.46|160.96|9
1624020300000|2021-06-18 12:45:00|163.48|160.98|163.5|161|163.5|161|163.46|160.96|8
1624020310000|2021-06-18 12:45:10|163.51|161.01|163.68|161.18|163.7|161.2|163.51|161.01|13
1624020320000|2021-06-18 12:45:20|163.67|161.17|163.76|161.26|163.77|161.27|163.66|161.16|12
1624020330000|2021-06-18 12:45:30|163.77|161.27|163.79|161.29|163.8|161.3|163.76|161.26|15
1624020340000|2021-06-18 12:45:40|163.78|161.28|163.73|161.23|163.78|161.28|163.73|161.23|13
1624020350000|2021-06-18 12:45:50|163.71|161.21|163.77|161.27|163.77|161.27|163.69|161.19|6
1624020360000|2021-06-18 12:46:00|163.76|161.26|163.8|161.3|163.8|161.3|163.76|161.26|3
1624020370000|2021-06-18 12:46:10|163.82|161.32|163.84|161.34|163.84|161.34|163.81|161.31|5
1624020380000|2021-06-18 12:46:20|163.85|161.35|163.87|161.37|163.92|161.42|163.83|161.33|8
1624020390000|2021-06-18 12:46:30|163.88|161.38|163.89|161.39|163.89|161.39|163.88|161.38|2
1624020400000|2021-06-18 12:46:40|163.91|161.41|163.92|161.42|163.92|161.42|163.91|161.41|2
1624020410000|2021-06-18 12:46:50|163.93|161.43|163.91|161.41|163.94|161.44|163.91|161.41|5
1624020420000|2021-06-18 12:47:00|163.9|161.4|163.8|161.3|163.9|161.4|163.79|161.29|11
1624020430000|2021-06-18 12:47:10|163.79|161.29|163.84|161.34|163.86|161.36|163.79|161.29|11
1624020440000|2021-06-18 12:47:20|163.83|161.33|163.72|161.22|163.85|161.35|163.71|161.21|13
1624020450000|2021-06-18 12:47:30|163.7|161.2|163.74|161.24|163.74|161.24|163.7|161.2|6
1624020460000|2021-06-18 12:47:40|163.75|161.25|163.77|161.27|163.81|161.31|163.74|161.24|11
1624020470000|2021-06-18 12:47:50|163.74|161.24|163.66|161.16|163.74|161.24|163.66|161.16|11
1624020480000|2021-06-18 12:48:00|163.65|161.15|163.66|161.16|163.71|161.21|163.65|161.15|7
1624020490000|2021-06-18 12:48:10|163.65|161.15|163.66|161.16|163.67|161.17|163.63|161.13|6
1624020500000|2021-06-18 12:48:20|163.67|161.17|163.74|161.24|163.74|161.24|163.65|161.15|8
1624020510000|2021-06-18 12:48:30|163.75|161.25|163.71|161.21|163.77|161.27|163.71|161.21|7
1624020520000|2021-06-18 12:48:40|163.73|161.23|163.79|161.29|163.79|161.29|163.73|161.23|8
1624020530000|2021-06-18 12:48:50|163.8|161.3|163.77|161.27|163.82|161.32|163.75|161.25|10
1624020540000|2021-06-18 12:49:00|163.75|161.25|163.75|161.25|163.79|161.29|163.75|161.25|6
1624020550000|2021-06-18 12:49:10|163.76|161.26|163.75|161.25|163.76|161.26|163.74|161.24|7
1624020560000|2021-06-18 12:49:20|163.81|161.31|163.87|161.37|163.87|161.37|163.81|161.31|5
1624020570000|2021-06-18 12:49:30|163.86|161.36|163.8|161.3|163.86|161.36|163.8|161.3|9
1624020580000|2021-06-18 12:49:40|163.83|161.33|163.87|161.37|163.87|161.37|163.83|161.33|4
1624020590000|2021-06-18 12:49:50|163.89|161.39|163.88|161.38|163.9|161.4|163.87|161.37|7
1624020600000|2021-06-18 12:50:00|163.87|161.37|163.9|161.4|163.9|161.4|163.86|161.36|5
1624020610000|2021-06-18 12:50:10|163.91|161.41|164.04|161.54|164.1|161.6|163.91|161.41|13
1624020620000|2021-06-18 12:50:20|164.05|161.55|164.08|161.58|164.08|161.58|164.04|161.54|7
1624020630000|2021-06-18 12:50:30|164.06|161.56|164.11|161.61|164.12|161.62|164.04|161.54|11
1624020640000|2021-06-18 12:50:40|164.15|161.65|164.17|161.67|164.23|161.73|164.13|161.63|12
1624020650000|2021-06-18 12:50:50|164.15|161.65|164.12|161.62|164.15|161.65|164.07|161.57|10
1624020660000|2021-06-18 12:51:00|164.13|161.63|164.15|161.65|164.19|161.69|164.13|161.63|9
1624020670000|2021-06-18 12:51:10|164.18|161.68|164.19|161.69|164.2|161.7|164.16|161.66|9
1624020680000|2021-06-18 12:51:20|164.18|161.68|164.17|161.67|164.18|161.68|164.15|161.65|9
1624020690000|2021-06-18 12:51:30|164.15|161.65|164.15|161.65|164.16|161.66|164.14|161.64|4
1624020700000|2021-06-18 12:51:40|164.17|161.67|164.06|161.56|164.17|161.67|164.06|161.56|8
1624020710000|2021-06-18 12:51:50|164.11|161.61|164.15|161.65|164.15|161.65|164.11|161.61|4
1624020720000|2021-06-18 12:52:00|164.14|161.64|164.03|161.53|164.14|161.64|164.03|161.53|11
1624020730000|2021-06-18 12:52:10|164.02|161.52|163.99|161.49|164.02|161.52|163.98|161.48|9
1624020760000|2021-06-18 12:52:40|164.02|161.52|164.03|161.53|164.03|161.53|164.02|161.52|2
1624020770000|2021-06-18 12:52:50|164.05|161.55|164.02|161.52|164.07|161.57|164.02|161.52|11
1624020780000|2021-06-18 12:53:00|164.03|161.53|163.9|161.4|164.03|161.53|163.9|161.4|10
1624020790000|2021-06-18 12:53:10|163.89|161.39|163.84|161.34|163.89|161.39|163.79|161.29|8
1624020800000|2021-06-18 12:53:20|163.85|161.35|163.85|161.35|163.85|161.35|163.81|161.31|14
1624020810000|2021-06-18 12:53:30|163.87|161.37|163.95|161.45|163.95|161.45|163.87|161.37|9
1624020820000|2021-06-18 12:53:40|163.96|161.46|163.92|161.42|163.97|161.47|163.9|161.4|7
1624020830000|2021-06-18 12:53:50|163.93|161.43|163.85|161.35|163.97|161.47|163.85|161.35|13
1624020840000|2021-06-18 12:54:00|163.88|161.38|163.79|161.29|163.88|161.38|163.78|161.28|12
1624020850000|2021-06-18 12:54:10|163.8|161.3|163.75|161.25|163.8|161.3|163.75|161.25|6
1624020860000|2021-06-18 12:54:20|163.73|161.23|163.72|161.22|163.73|161.23|163.72|161.22|2
1624020870000|2021-06-18 12:54:30|163.71|161.21|163.7|161.2|163.71|161.21|163.69|161.19|5
1624020880000|2021-06-18 12:54:40|163.67|161.17|163.69|161.19|163.71|161.21|163.67|161.17|10
1624020890000|2021-06-18 12:54:50|163.7|161.2|163.66|161.16|163.71|161.21|163.66|161.16|3
1624020900000|2021-06-18 12:55:00|163.65|161.15|163.61|161.11|163.65|161.15|163.61|161.11|3
1624020910000|2021-06-18 12:55:10|163.58|161.08|163.58|161.08|163.58|161.08|163.58|161.08|1
1624020920000|2021-06-18 12:55:20|163.59|161.09|163.58|161.08|163.6|161.1|163.58|161.08|5
1624020930000|2021-06-18 12:55:30|163.57|161.07|163.66|161.16|163.66|161.16|163.57|161.07|4
1624020940000|2021-06-18 12:55:40|163.72|161.22|163.6|161.1|163.77|161.27|163.6|161.1|12
1624020950000|2021-06-18 12:55:50|163.61|161.11|163.59|161.09|163.61|161.11|163.58|161.08|4
1624020960000|2021-06-18 12:56:00|163.65|161.15|163.59|161.09|163.68|161.18|163.59|161.09|9
1624020970000|2021-06-18 12:56:10|163.6|161.1|163.64|161.14|163.64|161.14|163.6|161.1|2
1624020980000|2021-06-18 12:56:20|163.66|161.16|163.58|161.08|163.66|161.16|163.58|161.08|8
1624020990000|2021-06-18 12:56:30|163.56|161.06|163.57|161.07|163.57|161.07|163.55|161.05|4
1624021000000|2021-06-18 12:56:40|163.58|161.08|163.59|161.09|163.59|161.09|163.58|161.08|2
1624021010000|2021-06-18 12:56:50|163.6|161.1|163.61|161.11|163.64|161.14|163.59|161.09|7
1624021020000|2021-06-18 12:57:00|163.6|161.1|163.65|161.15|163.69|161.19|163.59|161.09|8
1624021030000|2021-06-18 12:57:10|163.64|161.14|163.75|161.25|163.75|161.25|163.63|161.13|6
1624021040000|2021-06-18 12:57:20|163.76|161.26|163.73|161.23|163.81|161.31|163.73|161.23|9
1624021050000|2021-06-18 12:57:30|163.71|161.21|163.67|161.17|163.71|161.21|163.66|161.16|6
1624021060000|2021-06-18 12:57:40|163.69|161.19|163.73|161.23|163.75|161.25|163.69|161.19|4
1624021070000|2021-06-18 12:57:50|163.72|161.22|163.72|161.22|163.72|161.22|163.66|161.16|7
1624021080000|2021-06-18 12:58:00|163.73|161.23|163.79|161.29|163.81|161.31|163.73|161.23|7
1624021090000|2021-06-18 12:58:10|163.78|161.28|163.79|161.29|163.79|161.29|163.77|161.27|8
1624021100000|2021-06-18 12:58:20|163.8|161.3|163.67|161.17|163.81|161.31|163.67|161.17|7
1624021110000|2021-06-18 12:58:30|163.66|161.16|163.66|161.16|163.67|161.17|163.66|161.16|3
1624021120000|2021-06-18 12:58:40|163.67|161.17|163.64|161.14|163.67|161.17|163.64|161.14|6
1624021130000|2021-06-18 12:58:50|163.63|161.13|163.63|161.13|163.63|161.13|163.63|161.13|1
1624021150000|2021-06-18 12:59:10|163.62|161.12|163.63|161.13|163.63|161.13|163.62|161.12|2
1624021160000|2021-06-18 12:59:20|163.64|161.14|163.64|161.14|163.64|161.14|163.64|161.14|1
1624021170000|2021-06-18 12:59:30|163.63|161.13|163.62|161.12|163.63|161.13|163.62|161.12|2
1624021180000|2021-06-18 12:59:40|163.61|161.11|163.62|161.12|163.62|161.12|163.61|161.11|4
1624021190000|2021-06-18 12:59:50|163.61|161.11|163.66|161.16|163.66|161.16|163.61|161.11|9
1624021200000|2021-06-18 13:00:00|163.67|161.17|163.67|161.17|163.67|161.17|163.67|161.17|1
1624021210000|2021-06-18 13:00:10|163.66|161.16|163.66|161.16|163.66|161.16|163.66|161.16|1
1624021220000|2021-06-18 13:00:20|163.67|161.17|163.68|161.18|163.68|161.18|163.66|161.16|6
1624021230000|2021-06-18 13:00:30|163.7|161.2|163.8|161.3|163.81|161.31|163.7|161.2|9
1624021240000|2021-06-18 13:00:40|163.82|161.32|163.94|161.44|163.94|161.44|163.82|161.32|9
1624021250000|2021-06-18 13:00:50|163.95|161.45|164.18|161.68|164.18|161.68|163.95|161.45|17
1624021260000|2021-06-18 13:01:00|164.23|161.73|164.43|161.93|164.45|161.95|164.23|161.73|14
1624021270000|2021-06-18 13:01:10|164.4|161.9|164.34|161.84|164.4|161.9|164.34|161.84|8
1624021280000|2021-06-18 13:01:20|164.33|161.83|164.28|161.78|164.33|161.83|164.27|161.77|11
1624021290000|2021-06-18 13:01:30|164.27|161.77|164.18|161.68|164.27|161.77|164.18|161.68|6
1624021300000|2021-06-18 13:01:40|164.2|161.7|164.18|161.68|164.2|161.7|164.18|161.68|5
1624021310000|2021-06-18 13:01:50|164.17|161.67|164.02|161.52|164.17|161.67|164.02|161.52|6
1624021320000|2021-06-18 13:02:00|164.09|161.59|164.1|161.6|164.1|161.6|164.08|161.58|4
1624021330000|2021-06-18 13:02:10|164.12|161.62|164.15|161.65|164.16|161.66|164.12|161.62|7
1624021340000|2021-06-18 13:02:20|164.13|161.63|164.15|161.65|164.15|161.65|164.13|161.63|2
1624021350000|2021-06-18 13:02:30|164.17|161.67|164.16|161.66|164.17|161.67|164.16|161.66|4
1624021360000|2021-06-18 13:02:40|164.15|161.65|164.14|161.64|164.15|161.65|164.14|161.64|2
1624021370000|2021-06-18 13:02:50|164.15|161.65|164.18|161.68|164.18|161.68|164.15|161.65|5
1624021380000|2021-06-18 13:03:00|164.19|161.69|164.27|161.77|164.3|161.8|164.19|161.69|17
1624021390000|2021-06-18 13:03:10|164.29|161.79|164.25|161.75|164.29|161.79|164.22|161.72|12
1624021400000|2021-06-18 13:03:20|164.24|161.74|164.16|161.66|164.25|161.75|164.16|161.66|12
1624021410000|2021-06-18 13:03:30|164.17|161.67|164.19|161.69|164.25|161.75|164.16|161.66|13
1624021420000|2021-06-18 13:03:40|164.18|161.68|164.17|161.67|164.18|161.68|164.15|161.65|8
1624021430000|2021-06-18 13:03:50|164.18|161.68|164.23|161.73|164.26|161.76|164.18|161.68|13
1624021440000|2021-06-18 13:04:00|164.22|161.72|164.15|161.65|164.22|161.72|164.15|161.65|7
1624021460000|2021-06-18 13:04:20|164.16|161.66|164.18|161.68|164.18|161.68|164.15|161.65|5
1624021470000|2021-06-18 13:04:30|164.17|161.67|164.16|161.66|164.22|161.72|164.15|161.65|12
1624021480000|2021-06-18 13:04:40|164.17|161.67|164.21|161.71|164.21|161.71|164.17|161.67|11
1624021490000|2021-06-18 13:04:50|164.22|161.72|164.42|161.92|164.42|161.92|164.19|161.69|15
1624021500000|2021-06-18 13:05:00|164.41|161.91|164.41|161.91|164.43|161.93|164.36|161.86|15
1624021510000|2021-06-18 13:05:10|164.5|162|164.55|162.05|164.55|162.05|164.45|161.95|20
1624021520000|2021-06-18 13:05:20|164.56|162.06|164.61|162.11|164.64|162.14|164.54|162.04|20
1624021530000|2021-06-18 13:05:30|164.62|162.12|164.64|162.14|164.68|162.18|164.62|162.12|19
1624021540000|2021-06-18 13:05:40|164.65|162.15|164.6|162.1|164.68|162.18|164.6|162.1|9
1624021550000|2021-06-18 13:05:50|164.62|162.12|164.64|162.14|164.67|162.17|164.61|162.11|9
1624021560000|2021-06-18 13:06:00|164.66|162.16|164.63|162.13|164.66|162.16|164.59|162.09|9
1624021570000|2021-06-18 13:06:10|164.64|162.14|164.62|162.12|164.65|162.15|164.6|162.1|10
1624021580000|2021-06-18 13:06:20|164.63|162.13|164.56|162.06|164.65|162.15|164.56|162.06|7
1624021590000|2021-06-18 13:06:30|164.55|162.05|164.57|162.07|164.6|162.1|164.55|162.05|7
1624021600000|2021-06-18 13:06:40|164.59|162.09|164.59|162.09|164.59|162.09|164.55|162.05|9
1624021610000|2021-06-18 13:06:50|164.58|162.08|164.58|162.08|164.58|162.08|164.58|162.08|1
1624021620000|2021-06-18 13:07:00|164.57|162.07|164.55|162.05|164.57|162.07|164.55|162.05|8
1624021630000|2021-06-18 13:07:10|164.57|162.07|164.57|162.07|164.62|162.12|164.57|162.07|13
1624021640000|2021-06-18 13:07:20|164.54|162.04|164.49|161.99|164.55|162.05|164.49|161.99|9
1624021650000|2021-06-18 13:07:30|164.5|162|164.51|162.01|164.51|162.01|164.49|161.99|4
1624021660000|2021-06-18 13:07:40|164.5|162|164.52|162.02|164.53|162.03|164.48|161.98|10
1624021670000|2021-06-18 13:07:50|164.51|162.01|164.57|162.07|164.65|162.15|164.51|162.01|17
1624021680000|2021-06-18 13:08:00|164.56|162.06|164.49|161.99|164.56|162.06|164.49|161.99|7
1624021690000|2021-06-18 13:08:10|164.48|161.98|164.43|161.93|164.51|162.01|164.43|161.93|12
1624021700000|2021-06-18 13:08:20|164.42|161.92|164.35|161.85|164.45|161.95|164.35|161.85|16
1624021710000|2021-06-18 13:08:30|164.34|161.84|164.37|161.87|164.38|161.88|164.33|161.83|11
1624021720000|2021-06-18 13:08:40|164.38|161.88|164.36|161.86|164.39|161.89|164.36|161.86|7
1624021730000|2021-06-18 13:08:50|164.35|161.85|164.35|161.85|164.4|161.9|164.35|161.85|9
1624021740000|2021-06-18 13:09:00|164.34|161.84|164.34|161.84|164.34|161.84|164.34|161.84|1
1624021750000|2021-06-18 13:09:10|164.35|161.85|164.22|161.72|164.35|161.85|164.22|161.72|10
1624021760000|2021-06-18 13:09:20|164.21|161.71|164.16|161.66|164.21|161.71|164.16|161.66|9
1624021770000|2021-06-18 13:09:30|164.15|161.65|163.97|161.47|164.15|161.65|163.97|161.47|11
1624021780000|2021-06-18 13:09:40|163.98|161.48|163.91|161.41|163.98|161.48|163.91|161.41|13
1624021790000|2021-06-18 13:09:50|163.9|161.4|163.88|161.38|163.92|161.42|163.87|161.37|9
1624021800000|2021-06-18 13:10:00|163.87|161.37|163.96|161.46|164.02|161.52|163.87|161.37|18
1624021810000|2021-06-18 13:10:10|163.97|161.47|163.88|161.38|163.97|161.47|163.88|161.38|10
1624021820000|2021-06-18 13:10:20|163.87|161.37|163.84|161.34|163.88|161.38|163.84|161.34|9
1624021830000|2021-06-18 13:10:30|163.83|161.33|163.74|161.24|163.84|161.34|163.74|161.24|8
1624021840000|2021-06-18 13:10:40|163.73|161.23|163.69|161.19|163.73|161.23|163.69|161.19|9
1624021850000|2021-06-18 13:10:50|163.7|161.2|163.65|161.15|163.7|161.2|163.6|161.1|12
1624021860000|2021-06-18 13:11:00|163.63|161.13|163.76|161.26|163.76|161.26|163.56|161.06|24
1624021870000|2021-06-18 13:11:10|163.77|161.27|163.57|161.07|163.77|161.27|163.57|161.07|20
1624021880000|2021-06-18 13:11:20|163.58|161.08|163.51|161.01|163.6|161.1|163.51|161.01|13
1624021890000|2021-06-18 13:11:30|163.5|161|163.46|160.96|163.5|161|163.46|160.96|5
1624021900000|2021-06-18 13:11:40|163.48|160.98|163.51|161.01|163.52|161.02|163.48|160.98|11
1624021910000|2021-06-18 13:11:50|163.52|161.02|163.48|160.98|163.54|161.04|163.48|160.98|10
1624021920000|2021-06-18 13:12:00|163.47|160.97|163.3|160.8|163.47|160.97|163.29|160.79|15
1624021930000|2021-06-18 13:12:10|163.29|160.79|163.26|160.76|163.32|160.82|163.25|160.75|15
1624021940000|2021-06-18 13:12:20|163.23|160.73|163.29|160.79|163.37|160.87|163.16|160.66|23
1624021950000|2021-06-18 13:12:30|163.27|160.77|163.28|160.78|163.29|160.79|163.25|160.75|7
1624021960000|2021-06-18 13:12:40|163.29|160.79|163.42|160.92|163.42|160.92|163.29|160.79|17
1624021970000|2021-06-18 13:12:50|163.39|160.89|163.41|160.91|163.47|160.97|163.34|160.84|19
1624021980000|2021-06-18 13:13:00|163.4|160.9|163.22|160.72|163.4|160.9|163.22|160.72|14
1624021990000|2021-06-18 13:13:10|163.23|160.73|163.11|160.61|163.24|160.74|163.11|160.61|16
1624022000000|2021-06-18 13:13:20|163.1|160.6|163.27|160.77|163.29|160.79|163.1|160.6|18
1624022010000|2021-06-18 13:13:30|163.26|160.76|163.12|160.62|163.28|160.78|163.12|160.62|20
1624022020000|2021-06-18 13:13:40|163.11|160.61|163.19|160.69|163.22|160.72|163.11|160.61|19
1624022030000|2021-06-18 13:13:50|163.2|160.7|163.15|160.65|163.26|160.76|163.15|160.65|11
1624022040000|2021-06-18 13:14:00|163.11|160.61|163.15|160.65|163.25|160.75|163.11|160.61|23
1624022050000|2021-06-18 13:14:10|163.2|160.7|162.98|160.48|163.21|160.71|162.96|160.46|14
1624022060000|2021-06-18 13:14:20|162.99|160.49|163.09|160.59|163.09|160.59|162.99|160.49|18
1624022070000|2021-06-18 13:14:30|163.08|160.58|162.92|160.42|163.09|160.59|162.91|160.41|14
1624022080000|2021-06-18 13:14:40|162.95|160.45|162.94|160.44|163.03|160.53|162.93|160.43|21
1624022090000|2021-06-18 13:14:50|162.96|160.46|163.08|160.58|163.08|160.58|162.96|160.46|15
1624022100000|2021-06-18 13:15:00|163.05|160.55|163.06|160.56|163.09|160.59|163.04|160.54|13
1624022110000|2021-06-18 13:15:10|163.07|160.57|163.06|160.56|163.07|160.57|163.03|160.53|16
1624022120000|2021-06-18 13:15:20|163.04|160.54|163.04|160.54|163.07|160.57|163.03|160.53|13
1624022130000|2021-06-18 13:15:30|163.03|160.53|163.18|160.68|163.18|160.68|163.03|160.53|10
1624022140000|2021-06-18 13:15:40|163.17|160.67|163.39|160.89|163.4|160.9|163.17|160.67|17
1624022150000|2021-06-18 13:15:50|163.35|160.85|163.37|160.87|163.4|160.9|163.3|160.8|19
1624022160000|2021-06-18 13:16:00|163.36|160.86|163.49|160.99|163.49|160.99|163.3|160.8|17
1624022170000|2021-06-18 13:16:10|163.5|161|163.55|161.05|163.61|161.11|163.47|160.97|10
1624022180000|2021-06-18 13:16:20|163.58|161.08|163.6|161.1|163.62|161.12|163.56|161.06|18
1624022190000|2021-06-18 13:16:30|163.57|161.07|163.7|161.2|163.71|161.21|163.57|161.07|18
1624022200000|2021-06-18 13:16:40|163.71|161.21|163.85|161.35|163.85|161.35|163.7|161.2|14
1624022210000|2021-06-18 13:16:50|163.87|161.37|163.96|161.46|163.99|161.49|163.87|161.37|13
1624022220000|2021-06-18 13:17:00|163.97|161.47|163.96|161.46|163.98|161.48|163.9|161.4|14
1624022230000|2021-06-18 13:17:10|163.97|161.47|163.74|161.24|163.97|161.47|163.74|161.24|21
1624022240000|2021-06-18 13:17:20|163.73|161.23|163.71|161.21|163.73|161.23|163.67|161.17|10
1624022250000|2021-06-18 13:17:30|163.64|161.14|163.59|161.09|163.68|161.18|163.57|161.07|11
1624022260000|2021-06-18 13:17:40|163.57|161.07|163.53|161.03|163.57|161.07|163.46|160.96|11
1624022270000|2021-06-18 13:17:50|163.54|161.04|163.41|160.91|163.59|161.09|163.41|160.91|12
1624022280000|2021-06-18 13:18:00|163.4|160.9|163.49|160.99|163.49|160.99|163.38|160.88|9
1624022290000|2021-06-18 13:18:10|163.46|160.96|163.51|161.01|163.56|161.06|163.46|160.96|12
1624022300000|2021-06-18 13:18:20|163.5|161|163.5|161|163.56|161.06|163.48|160.98|15
1624022310000|2021-06-18 13:18:30|163.47|160.97|163.43|160.93|163.47|160.97|163.43|160.93|4
1624022320000|2021-06-18 13:18:40|163.41|160.91|163.49|160.99|163.5|161|163.41|160.91|7
1624022330000|2021-06-18 13:18:50|163.45|160.95|163.46|160.96|163.46|160.96|163.45|160.95|2
1624022340000|2021-06-18 13:19:00|163.43|160.93|163.36|160.86|163.43|160.93|163.28|160.78|10
1624022350000|2021-06-18 13:19:10|163.38|160.88|163.31|160.81|163.39|160.89|163.31|160.81|7
1624022360000|2021-06-18 13:19:20|163.3|160.8|163.13|160.63|163.3|160.8|163.13|160.63|7
1624022370000|2021-06-18 13:19:30|163.12|160.62|163.19|160.69|163.19|160.69|163.12|160.62|6
1624022380000|2021-06-18 13:19:40|163.18|160.68|163.16|160.66|163.23|160.73|163.16|160.66|8
1624022390000|2021-06-18 13:19:50|163.17|160.67|163.31|160.81|163.31|160.81|163.16|160.66|11
1624022400000|2021-06-18 13:20:00|163.29|160.79|163.39|160.89|163.41|160.91|163.29|160.79|8
1624022410000|2021-06-18 13:20:10|163.44|160.94|163.43|160.93|163.48|160.98|163.42|160.92|7
1624022420000|2021-06-18 13:20:20|163.45|160.95|163.57|161.07|163.58|161.08|163.45|160.95|9
1624022430000|2021-06-18 13:20:30|163.56|161.06|163.57|161.07|163.57|161.07|163.56|161.06|2
1624022440000|2021-06-18 13:20:40|163.58|161.08|163.55|161.05|163.59|161.09|163.55|161.05|4
1624022450000|2021-06-18 13:20:50|163.54|161.04|163.54|161.04|163.55|161.05|163.52|161.02|7
1624022460000|2021-06-18 13:21:00|163.56|161.06|163.55|161.05|163.62|161.12|163.55|161.05|8
1624022470000|2021-06-18 13:21:10|163.5|161|163.4|160.9|163.52|161.02|163.4|160.9|10
1624022480000|2021-06-18 13:21:20|163.39|160.89|163.39|160.89|163.39|160.89|163.35|160.85|11
1624022490000|2021-06-18 13:21:30|163.4|160.9|163.31|160.81|163.4|160.9|163.31|160.81|7
1624022500000|2021-06-18 13:21:40|163.32|160.82|163.33|160.83|163.41|160.91|163.29|160.79|11
1624022510000|2021-06-18 13:21:50|163.34|160.84|163.37|160.87|163.37|160.87|163.33|160.83|6
1624022520000|2021-06-18 13:22:00|163.36|160.86|163.27|160.77|163.36|160.86|163.27|160.77|8
1624022530000|2021-06-18 13:22:10|163.26|160.76|163.12|160.62|163.26|160.76|163.11|160.61|7
1624022540000|2021-06-18 13:22:20|163.11|160.61|163.12|160.62|163.12|160.62|163.11|160.61|4
1624022550000|2021-06-18 13:22:30|163.11|160.61|163.1|160.6|163.11|160.61|163.1|160.6|2
1624022560000|2021-06-18 13:22:40|163.11|160.61|163.19|160.69|163.2|160.7|163.11|160.61|11
1624022570000|2021-06-18 13:22:50|163.2|160.7|163.15|160.65|163.22|160.72|163.15|160.65|11
1624022580000|2021-06-18 13:23:00|163.13|160.63|163.05|160.55|163.13|160.63|163.05|160.55|5
1624022590000|2021-06-18 13:23:10|163.06|160.56|163.2|160.7|163.2|160.7|163.06|160.56|10
1624022600000|2021-06-18 13:23:20|163.19|160.69|163.27|160.77|163.27|160.77|163.18|160.68|15
1624022610000|2021-06-18 13:23:30|163.29|160.79|163.32|160.82|163.32|160.82|163.27|160.77|9
1624022620000|2021-06-18 13:23:40|163.33|160.83|163.25|160.75|163.34|160.84|163.25|160.75|8
1624022640000|2021-06-18 13:24:00|163.21|160.71|162.99|160.49|163.21|160.71|162.99|160.49|10
1624022650000|2021-06-18 13:24:10|162.98|160.48|162.98|160.48|163|160.5|162.94|160.44|9
1624022660000|2021-06-18 13:24:20|162.93|160.43|163.02|160.52|163.04|160.54|162.92|160.42|12
1624022670000|2021-06-18 13:24:30|162.98|160.48|162.92|160.42|162.98|160.48|162.91|160.41|7
1624022680000|2021-06-18 13:24:40|162.93|160.43|162.93|160.43|162.94|160.44|162.9|160.4|10
1624022690000|2021-06-18 13:24:50|162.96|160.46|163.04|160.54|163.13|160.63|162.96|160.46|8
1624022700000|2021-06-18 13:25:00|163.01|160.51|162.96|160.46|163.01|160.51|162.9|160.4|14
1624022710000|2021-06-18 13:25:10|162.95|160.45|163.11|160.61|163.11|160.61|162.95|160.45|12
1624022720000|2021-06-18 13:25:20|163.15|160.65|163.23|160.73|163.23|160.73|163.15|160.65|11
1624022730000|2021-06-18 13:25:30|163.22|160.72|163.36|160.86|163.36|160.86|163.22|160.72|16
1624022740000|2021-06-18 13:25:40|163.35|160.85|163.29|160.79|163.38|160.88|163.29|160.79|16
1624022750000|2021-06-18 13:25:50|163.28|160.78|163.1|160.6|163.28|160.78|163.1|160.6|17
1624022760000|2021-06-18 13:26:00|163.13|160.63|163.19|160.69|163.19|160.69|163.13|160.63|10
1624022770000|2021-06-18 13:26:10|163.2|160.7|163.27|160.77|163.29|160.79|163.2|160.7|11
1624022780000|2021-06-18 13:26:20|163.29|160.79|163.31|160.81|163.31|160.81|163.25|160.75|20
1624022790000|2021-06-18 13:26:30|163.33|160.83|163.33|160.83|163.38|160.88|163.3|160.8|19
1624022800000|2021-06-18 13:26:40|163.34|160.84|163.26|160.76|163.34|160.84|163.25|160.75|12
1624022810000|2021-06-18 13:26:50|163.25|160.75|163.25|160.75|163.28|160.78|163.23|160.73|11
1624022820000|2021-06-18 13:27:00|163.24|160.74|163.31|160.81|163.31|160.81|163.22|160.72|9
1624022830000|2021-06-18 13:27:10|163.3|160.8|163.49|160.99|163.49|160.99|163.3|160.8|8
1624022840000|2021-06-18 13:27:20|163.48|160.98|163.57|161.07|163.57|161.07|163.48|160.98|9
1624022850000|2021-06-18 13:27:30|163.58|161.08|163.71|161.21|163.72|161.22|163.58|161.08|12
1624022860000|2021-06-18 13:27:40|163.69|161.19|163.76|161.26|163.77|161.27|163.69|161.19|7
1624022870000|2021-06-18 13:27:50|163.72|161.22|163.71|161.21|163.72|161.22|163.68|161.18|7
1624022880000|2021-06-18 13:28:00|163.7|161.2|163.84|161.34|163.84|161.34|163.7|161.2|12
1624022890000|2021-06-18 13:28:10|163.85|161.35|163.93|161.43|163.94|161.44|163.85|161.35|14
1624022900000|2021-06-18 13:28:20|163.94|161.44|163.99|161.49|164.02|161.52|163.94|161.44|13
1624022910000|2021-06-18 13:28:30|163.98|161.48|163.87|161.37|164.01|161.51|163.87|161.37|13
1624022920000|2021-06-18 13:28:40|163.85|161.35|163.93|161.43|163.94|161.44|163.82|161.32|12
1624022930000|2021-06-18 13:28:50|163.94|161.44|163.91|161.41|163.94|161.44|163.91|161.41|10
1624022940000|2021-06-18 13:29:00|163.9|161.4|163.84|161.34|163.9|161.4|163.84|161.34|5
1624022950000|2021-06-18 13:29:10|163.85|161.35|163.79|161.29|163.85|161.35|163.75|161.25|15
1624022960000|2021-06-18 13:29:20|163.8|161.3|163.76|161.26|163.81|161.31|163.76|161.26|13
1624022970000|2021-06-18 13:29:30|163.75|161.25|163.75|161.25|163.77|161.27|163.75|161.25|5
1624022980000|2021-06-18 13:29:40|163.76|161.26|163.74|161.24|163.79|161.29|163.73|161.23|16
1624022990000|2021-06-18 13:29:50|163.73|161.23|163.71|161.21|163.74|161.24|163.7|161.2|4
1624023000000|2021-06-18 13:30:00|163.73|161.23|163.53|161.03|163.74|161.24|163.53|161.03|14
1624023010000|2021-06-18 13:30:10|163.55|161.05|163.59|161.09|163.61|161.11|163.55|161.05|10
1624023020000|2021-06-18 13:30:20|163.61|161.11|163.86|161.36|163.86|161.36|163.61|161.11|20
1624023030000|2021-06-18 13:30:30|163.85|161.35|163.89|161.39|163.91|161.41|163.85|161.35|7
1624023040000|2021-06-18 13:30:40|163.97|161.47|163.98|161.48|163.98|161.48|163.96|161.46|12
1624023050000|2021-06-18 13:30:50|163.97|161.47|164|161.5|164.03|161.53|163.97|161.47|13
1624023060000|2021-06-18 13:31:00|164.04|161.54|164.22|161.72|164.23|161.73|164.04|161.54|18
1624023070000|2021-06-18 13:31:10|164.2|161.7|164.22|161.72|164.23|161.73|164.2|161.7|8
1624023080000|2021-06-18 13:31:20|164.2|161.7|164.12|161.62|164.2|161.7|164.12|161.62|11
1624023090000|2021-06-18 13:31:30|164.1|161.6|164.19|161.69|164.19|161.69|164.06|161.56|15
1624023100000|2021-06-18 13:31:40|164.18|161.68|164.2|161.7|164.21|161.71|164.18|161.68|5
1624023110000|2021-06-18 13:31:50|164.21|161.71|164.16|161.66|164.22|161.72|164.16|161.66|11
1624023120000|2021-06-18 13:32:00|164.12|161.62|164.18|161.68|164.18|161.68|164.11|161.61|13
1624023130000|2021-06-18 13:32:10|164.19|161.69|164.16|161.66|164.19|161.69|164.16|161.66|9
1624023140000|2021-06-18 13:32:20|164.17|161.67|164.17|161.67|164.17|161.67|164.16|161.66|7
1624023150000|2021-06-18 13:32:30|164.15|161.65|164.03|161.53|164.15|161.65|164.03|161.53|15
1624023160000|2021-06-18 13:32:40|164.04|161.54|164.05|161.55|164.05|161.55|164.03|161.53|9
1624023170000|2021-06-18 13:32:50|164.04|161.54|164.09|161.59|164.09|161.59|164.02|161.52|14
1624023180000|2021-06-18 13:33:00|164.1|161.6|164.02|161.52|164.1|161.6|164.02|161.52|10
1624023190000|2021-06-18 13:33:10|164.03|161.53|164.01|161.51|164.03|161.53|163.97|161.47|16
1624023200000|2021-06-18 13:33:20|164|161.5|164|161.5|164.01|161.51|163.98|161.48|10
1624023210000|2021-06-18 13:33:30|163.98|161.48|164.03|161.53|164.04|161.54|163.96|161.46|22
1624023220000|2021-06-18 13:33:40|164.02|161.52|164|161.5|164.02|161.52|164|161.5|3
1624023230000|2021-06-18 13:33:50|164.01|161.51|164.05|161.55|164.07|161.57|164.01|161.51|9
1624023240000|2021-06-18 13:34:00|164.04|161.54|164.03|161.53|164.06|161.56|164.03|161.53|6
1624023250000|2021-06-18 13:34:10|164.01|161.51|163.94|161.44|164.01|161.51|163.91|161.41|11
1624023260000|2021-06-18 13:34:20|163.97|161.47|163.95|161.45|163.98|161.48|163.95|161.45|9
1624023270000|2021-06-18 13:34:30|163.93|161.43|163.84|161.34|163.93|161.43|163.81|161.31|12
1624023280000|2021-06-18 13:34:40|163.83|161.33|163.89|161.39|163.89|161.39|163.83|161.33|13
1624023290000|2021-06-18 13:34:50|163.88|161.38|163.85|161.35|163.89|161.39|163.82|161.32|11
1624023300000|2021-06-18 13:35:00|163.87|161.37|163.92|161.42|163.93|161.43|163.83|161.33|13
1624023310000|2021-06-18 13:35:10|163.91|161.41|163.89|161.39|163.92|161.42|163.89|161.39|6
1624023320000|2021-06-18 13:35:20|163.86|161.36|163.81|161.31|163.86|161.36|163.81|161.31|9
1624023330000|2021-06-18 13:35:30|163.82|161.32|163.8|161.3|163.82|161.32|163.8|161.3|3
1624023340000|2021-06-18 13:35:40|163.79|161.29|163.65|161.15|163.79|161.29|163.65|161.15|11
1624023350000|2021-06-18 13:35:50|163.63|161.13|163.64|161.14|163.66|161.16|163.63|161.13|15
1624023360000|2021-06-18 13:36:00|163.63|161.13|163.61|161.11|163.64|161.14|163.58|161.08|20
1624023370000|2021-06-18 13:36:10|163.62|161.12|163.57|161.07|163.66|161.16|163.56|161.06|16
1624023380000|2021-06-18 13:36:20|163.55|161.05|163.49|160.99|163.56|161.06|163.49|160.99|11
1624023390000|2021-06-18 13:36:30|163.5|161|163.34|160.84|163.51|161.01|163.33|160.83|13
1624023400000|2021-06-18 13:36:40|163.33|160.83|163.46|160.96|163.5|161|163.33|160.83|12
1624023410000|2021-06-18 13:36:50|163.47|160.97|163.58|161.08|163.6|161.1|163.47|160.97|15
1624023420000|2021-06-18 13:37:00|163.61|161.11|163.57|161.07|163.61|161.11|163.55|161.05|15
1624023430000|2021-06-18 13:37:10|163.58|161.08|163.74|161.24|163.74|161.24|163.58|161.08|12
1624023440000|2021-06-18 13:37:20|163.76|161.26|163.84|161.34|163.84|161.34|163.74|161.24|11
1624023450000|2021-06-18 13:37:30|163.86|161.36|163.86|161.36|163.93|161.43|163.85|161.35|13
1624023460000|2021-06-18 13:37:40|163.83|161.33|163.8|161.3|163.83|161.33|163.79|161.29|6
1624023470000|2021-06-18 13:37:50|163.77|161.27|163.75|161.25|163.77|161.27|163.73|161.23|16
1624023480000|2021-06-18 13:38:00|163.74|161.24|163.63|161.13|163.75|161.25|163.63|161.13|13
1624023490000|2021-06-18 13:38:10|163.62|161.12|163.55|161.05|163.62|161.12|163.54|161.04|13
1624023500000|2021-06-18 13:38:20|163.54|161.04|163.58|161.08|163.59|161.09|163.54|161.04|7
1624023510000|2021-06-18 13:38:30|163.57|161.07|163.56|161.06|163.64|161.14|163.55|161.05|22
1624023520000|2021-06-18 13:38:40|163.57|161.07|163.6|161.1|163.6|161.1|163.55|161.05|6
1624023530000|2021-06-18 13:38:50|163.61|161.11|163.63|161.13|163.65|161.15|163.61|161.11|7
1624023540000|2021-06-18 13:39:00|163.62|161.12|163.51|161.01|163.62|161.12|163.51|161.01|9
1624023550000|2021-06-18 13:39:10|163.52|161.02|163.59|161.09|163.6|161.1|163.47|160.97|14
1624023560000|2021-06-18 13:39:20|163.61|161.11|163.64|161.14|163.7|161.2|163.61|161.11|10
1624023570000|2021-06-18 13:39:30|163.65|161.15|163.53|161.03|163.65|161.15|163.53|161.03|13
1624023580000|2021-06-18 13:39:40|163.55|161.05|163.61|161.11|163.61|161.11|163.55|161.05|9
1624023590000|2021-06-18 13:39:50|163.58|161.08|163.41|160.91|163.58|161.08|163.41|160.91|11
1624023600000|2021-06-18 13:40:00|163.42|160.92|163.47|160.97|163.48|160.98|163.42|160.92|8
1624023610000|2021-06-18 13:40:10|163.46|160.96|163.57|161.07|163.58|161.08|163.46|160.96|12
1624023620000|2021-06-18 13:40:20|163.59|161.09|163.49|160.99|163.61|161.11|163.49|160.99|11
1624023630000|2021-06-18 13:40:30|163.5|161|163.5|161|163.51|161.01|163.5|161|3
1624023640000|2021-06-18 13:40:40|163.48|160.98|163.48|160.98|163.49|160.99|163.48|160.98|3
1624023650000|2021-06-18 13:40:50|163.49|160.99|163.45|160.95|163.49|160.99|163.45|160.95|7
1624023660000|2021-06-18 13:41:00|163.41|160.91|163.29|160.79|163.41|160.91|163.29|160.79|14
1624023670000|2021-06-18 13:41:10|163.3|160.8|163.42|160.92|163.42|160.92|163.29|160.79|12
1624023680000|2021-06-18 13:41:20|163.44|160.94|163.56|161.06|163.56|161.06|163.44|160.94|15
1624023690000|2021-06-18 13:41:30|163.53|161.03|163.6|161.1|163.6|161.1|163.51|161.01|13
1624023700000|2021-06-18 13:41:40|163.59|161.09|163.52|161.02|163.62|161.12|163.52|161.02|14
1624023710000|2021-06-18 13:41:50|163.53|161.03|163.64|161.14|163.65|161.15|163.53|161.03|10
1624023720000|2021-06-18 13:42:00|163.66|161.16|163.42|160.92|163.66|161.16|163.4|160.9|18
1624023730000|2021-06-18 13:42:10|163.41|160.91|163.3|160.8|163.41|160.91|163.26|160.76|20
1624023740000|2021-06-18 13:42:20|163.28|160.78|163.36|160.86|163.36|160.86|163.28|160.78|13
1624023750000|2021-06-18 13:42:30|163.35|160.85|163.4|160.9|163.45|160.95|163.34|160.84|15
1624023760000|2021-06-18 13:42:40|163.41|160.91|163.37|160.87|163.42|160.92|163.36|160.86|14
1624023770000|2021-06-18 13:42:50|163.38|160.88|163.34|160.84|163.39|160.89|163.34|160.84|12
1624023780000|2021-06-18 13:43:00|163.33|160.83|163.35|160.85|163.35|160.85|163.32|160.82|12
1624023790000|2021-06-18 13:43:10|163.36|160.86|163.58|161.08|163.58|161.08|163.36|160.86|21
1624023800000|2021-06-18 13:43:20|163.57|161.07|163.55|161.05|163.57|161.07|163.53|161.03|13
1624023810000|2021-06-18 13:43:30|163.54|161.04|163.53|161.03|163.58|161.08|163.49|160.99|14
1624023820000|2021-06-18 13:43:40|163.54|161.04|163.51|161.01|163.55|161.05|163.45|160.95|13
1624023830000|2021-06-18 13:43:50|163.5|161|163.64|161.14|163.64|161.14|163.5|161|12
1624023840000|2021-06-18 13:44:00|163.61|161.11|163.5|161|163.61|161.11|163.49|160.99|10
1624023850000|2021-06-18 13:44:10|163.51|161.01|163.54|161.04|163.54|161.04|163.49|160.99|11
1624023860000|2021-06-18 13:44:20|163.53|161.03|163.47|160.97|163.53|161.03|163.46|160.96|6
1624023870000|2021-06-18 13:44:30|163.49|160.99|163.58|161.08|163.58|161.08|163.47|160.97|11
1624023880000|2021-06-18 13:44:40|163.59|161.09|163.54|161.04|163.59|161.09|163.53|161.03|9
1624023890000|2021-06-18 13:44:50|163.55|161.05|163.56|161.06|163.57|161.07|163.55|161.05|6
1624023900000|2021-06-18 13:45:00|163.55|161.05|163.65|161.15|163.66|161.16|163.55|161.05|11
1624023910000|2021-06-18 13:45:10|163.71|161.21|163.69|161.19|163.72|161.22|163.68|161.18|8
1624023920000|2021-06-18 13:45:20|163.71|161.21|163.85|161.35|163.85|161.35|163.71|161.21|17
1624023930000|2021-06-18 13:45:30|163.84|161.34|163.88|161.38|163.88|161.38|163.83|161.33|11
1624023940000|2021-06-18 13:45:40|163.87|161.37|164|161.5|164|161.5|163.87|161.37|16
1624023950000|2021-06-18 13:45:50|163.99|161.49|163.94|161.44|164.01|161.51|163.93|161.43|11
1624023960000|2021-06-18 13:46:00|163.89|161.39|163.91|161.41|163.91|161.41|163.84|161.34|11
1624023970000|2021-06-18 13:46:10|163.93|161.43|164.01|161.51|164.01|161.51|163.91|161.41|16
1624023980000|2021-06-18 13:46:20|164.02|161.52|163.95|161.45|164.02|161.52|163.95|161.45|10
1624023990000|2021-06-18 13:46:30|163.94|161.44|164.06|161.56|164.07|161.57|163.9|161.4|16
1624024000000|2021-06-18 13:46:40|164.09|161.59|164.12|161.62|164.12|161.62|164.08|161.58|16
1624024010000|2021-06-18 13:46:50|164.06|161.56|164.03|161.53|164.06|161.56|164.01|161.51|5
1624024020000|2021-06-18 13:47:00|164.02|161.52|164.07|161.57|164.08|161.58|163.98|161.48|14
1624024030000|2021-06-18 13:47:10|164.09|161.59|164.04|161.54|164.14|161.64|164|161.5|15
1624024040000|2021-06-18 13:47:20|164.05|161.55|164.06|161.56|164.09|161.59|164.02|161.52|17
1624024050000|2021-06-18 13:47:30|164.05|161.55|164.16|161.66|164.18|161.68|164.05|161.55|18
1624024060000|2021-06-18 13:47:40|164.09|161.59|164.14|161.64|164.14|161.64|164.08|161.58|10
1624024070000|2021-06-18 13:47:50|164.09|161.59|164.15|161.65|164.15|161.65|164.09|161.59|4
1624024080000|2021-06-18 13:48:00|164.14|161.64|164.05|161.55|164.14|161.64|164.04|161.54|11
1624024090000|2021-06-18 13:48:10|164.06|161.56|164.05|161.55|164.08|161.58|164.05|161.55|13
1624024100000|2021-06-18 13:48:20|164.06|161.56|163.99|161.49|164.06|161.56|163.99|161.49|11
1624024110000|2021-06-18 13:48:30|164|161.5|164.06|161.56|164.06|161.56|164|161.5|12
1624024120000|2021-06-18 13:48:40|164.05|161.55|164|161.5|164.08|161.58|164|161.5|13
1624024130000|2021-06-18 13:48:50|164.01|161.51|163.98|161.48|164.01|161.51|163.95|161.45|13
1624024140000|2021-06-18 13:49:00|163.97|161.47|163.88|161.38|164|161.5|163.88|161.38|15
1624024150000|2021-06-18 13:49:10|163.86|161.36|164.03|161.53|164.03|161.53|163.86|161.36|21
1624024160000|2021-06-18 13:49:20|164.02|161.52|164.08|161.58|164.08|161.58|164.02|161.52|12
1624024170000|2021-06-18 13:49:30|164.09|161.59|164.16|161.66|164.17|161.67|164.09|161.59|15
1624024180000|2021-06-18 13:49:40|164.18|161.68|164.19|161.69|164.21|161.71|164.11|161.61|16
1624024190000|2021-06-18 13:49:50|164.2|161.7|164.31|161.81|164.32|161.82|164.17|161.67|16
1624024200000|2021-06-18 13:50:00|164.3|161.8|164.28|161.78|164.3|161.8|164.25|161.75|13
1624024210000|2021-06-18 13:50:10|164.27|161.77|164.27|161.77|164.29|161.79|164.26|161.76|10
1624024220000|2021-06-18 13:50:20|164.28|161.78|164.16|161.66|164.28|161.78|164.13|161.63|14
1624024230000|2021-06-18 13:50:30|164.15|161.65|164.08|161.58|164.17|161.67|164.06|161.56|15
1624024240000|2021-06-18 13:50:40|164.09|161.59|164.1|161.6|164.16|161.66|164.05|161.55|16
1624024250000|2021-06-18 13:50:50|164.09|161.59|164.12|161.62|164.14|161.64|164.06|161.56|16
1624024260000|2021-06-18 13:51:00|164.13|161.63|164.07|161.57|164.13|161.63|164.06|161.56|13
1624024270000|2021-06-18 13:51:10|164.08|161.58|164.11|161.61|164.13|161.63|164.07|161.57|18
1624024280000|2021-06-18 13:51:20|164.13|161.63|164.14|161.64|164.15|161.65|164.12|161.62|11
1624024290000|2021-06-18 13:51:30|164.13|161.63|163.98|161.48|164.14|161.64|163.97|161.47|13
1624024300000|2021-06-18 13:51:40|163.99|161.49|164.02|161.52|164.03|161.53|163.98|161.48|18
1624024310000|2021-06-18 13:51:50|164.01|161.51|163.92|161.42|164.02|161.52|163.91|161.41|13
1624024320000|2021-06-18 13:52:00|163.91|161.41|163.99|161.49|163.99|161.49|163.91|161.41|9
1624024330000|2021-06-18 13:52:10|164|161.5|163.97|161.47|164.01|161.51|163.97|161.47|12
1624024340000|2021-06-18 13:52:20|163.96|161.46|163.93|161.43|164.01|161.51|163.93|161.43|15
1624024350000|2021-06-18 13:52:30|163.94|161.44|163.94|161.44|163.98|161.48|163.94|161.44|12
1624024360000|2021-06-18 13:52:40|163.93|161.43|163.93|161.43|163.96|161.46|163.92|161.42|10
1624024370000|2021-06-18 13:52:50|163.94|161.44|163.91|161.41|163.94|161.44|163.9|161.4|8
1624024380000|2021-06-18 13:53:00|163.92|161.42|163.93|161.43|163.94|161.44|163.91|161.41|9
1624024390000|2021-06-18 13:53:10|163.92|161.42|163.92|161.42|163.93|161.43|163.92|161.42|3
1624024400000|2021-06-18 13:53:20|163.93|161.43|163.85|161.35|163.93|161.43|163.85|161.35|8
1624024410000|2021-06-18 13:53:30|163.86|161.36|163.87|161.37|163.92|161.42|163.85|161.35|16
1624024420000|2021-06-18 13:53:40|163.88|161.38|163.87|161.37|163.9|161.4|163.87|161.37|5
1624024430000|2021-06-18 13:53:50|163.84|161.34|163.68|161.18|163.84|161.34|163.68|161.18|16
1624024440000|2021-06-18 13:54:00|163.67|161.17|163.62|161.12|163.67|161.17|163.61|161.11|15
1624024450000|2021-06-18 13:54:10|163.61|161.11|163.74|161.24|163.74|161.24|163.54|161.04|18
1624024460000|2021-06-18 13:54:20|163.72|161.22|163.78|161.28|163.79|161.29|163.71|161.21|16
1624024470000|2021-06-18 13:54:30|163.79|161.29|163.83|161.33|163.85|161.35|163.76|161.26|15
1624024480000|2021-06-18 13:54:40|163.82|161.32|163.75|161.25|163.85|161.35|163.72|161.22|17
1624024490000|2021-06-18 13:54:50|163.74|161.24|163.65|161.15|163.74|161.24|163.65|161.15|14
1624024500000|2021-06-18 13:55:00|163.67|161.17|163.73|161.23|163.73|161.23|163.66|161.16|14
1624024510000|2021-06-18 13:55:10|163.74|161.24|163.84|161.34|163.84|161.34|163.74|161.24|17
1624024520000|2021-06-18 13:55:20|163.83|161.33|163.84|161.34|163.85|161.35|163.82|161.32|17
1624024530000|2021-06-18 13:55:30|163.82|161.32|163.87|161.37|163.87|161.37|163.82|161.32|9
1624024540000|2021-06-18 13:55:40|163.89|161.39|163.95|161.45|163.97|161.47|163.89|161.39|16
1624024550000|2021-06-18 13:55:50|163.96|161.46|163.97|161.47|163.97|161.47|163.92|161.42|17
1624024560000|2021-06-18 13:56:00|163.99|161.49|163.82|161.32|163.99|161.49|163.82|161.32|12
1624024570000|2021-06-18 13:56:10|163.84|161.34|163.95|161.45|163.95|161.45|163.83|161.33|17
1624024580000|2021-06-18 13:56:20|163.96|161.46|163.95|161.45|163.96|161.46|163.92|161.42|8
1624024590000|2021-06-18 13:56:30|163.96|161.46|163.96|161.46|163.97|161.47|163.92|161.42|13
1624024600000|2021-06-18 13:56:40|163.97|161.47|163.97|161.47|163.98|161.48|163.95|161.45|11
1624024610000|2021-06-18 13:56:50|163.98|161.48|163.98|161.48|164|161.5|163.98|161.48|6
1624024620000|2021-06-18 13:57:00|164|161.5|163.99|161.49|164.03|161.53|163.98|161.48|13
1624024630000|2021-06-18 13:57:10|164|161.5|164.01|161.51|164.02|161.52|163.99|161.49|9
1624024640000|2021-06-18 13:57:20|164|161.5|164|161.5|164.02|161.52|163.99|161.49|11
1624024650000|2021-06-18 13:57:30|163.99|161.49|164.07|161.57|164.07|161.57|163.99|161.49|9
1624024660000|2021-06-18 13:57:40|164.06|161.56|164.01|161.51|164.1|161.6|164.01|161.51|18
1624024670000|2021-06-18 13:57:50|164.02|161.52|164.02|161.52|164.03|161.53|164.01|161.51|9
1624024680000|2021-06-18 13:58:00|164.01|161.51|163.93|161.43|164.01|161.51|163.91|161.41|14
1624024690000|2021-06-18 13:58:10|163.92|161.42|163.93|161.43|163.93|161.43|163.92|161.42|4
1624024700000|2021-06-18 13:58:20|163.94|161.44|163.94|161.44|163.94|161.44|163.92|161.42|6
1624024710000|2021-06-18 13:58:30|163.95|161.45|164.03|161.53|164.03|161.53|163.95|161.45|12
1624024720000|2021-06-18 13:58:40|164.04|161.54|164.03|161.53|164.05|161.55|164.03|161.53|9
1624024730000|2021-06-18 13:58:50|164.04|161.54|164|161.5|164.04|161.54|164|161.5|9
1624024740000|2021-06-18 13:59:00|164.01|161.51|163.99|161.49|164.01|161.51|163.98|161.48|9
1624024750000|2021-06-18 13:59:10|163.98|161.48|164.01|161.51|164.01|161.51|163.98|161.48|7
1624024760000|2021-06-18 13:59:20|164.02|161.52|164.09|161.59|164.09|161.59|164|161.5|11
1624024770000|2021-06-18 13:59:30|164.11|161.61|164.09|161.59|164.11|161.61|164.09|161.59|7
1624024780000|2021-06-18 13:59:40|164.1|161.6|164.08|161.58|164.1|161.6|164.08|161.58|7
1624024790000|2021-06-18 13:59:50|164.09|161.59|164.03|161.53|164.09|161.59|164.01|161.51|11
1624024800000|2021-06-18 14:00:00|164.04|161.54|164.02|161.52|164.04|161.54|164.01|161.51|6
1624024810000|2021-06-18 14:00:10|164.01|161.51|164.09|161.59|164.09|161.59|164.01|161.51|5
1624024820000|2021-06-18 14:00:20|164.06|161.56|164.14|161.64|164.14|161.64|164.06|161.56|16
1624024830000|2021-06-18 14:00:30|164.12|161.62|164.16|161.66|164.16|161.66|164.12|161.62|5
1624024840000|2021-06-18 14:00:40|164.15|161.65|164.14|161.64|164.16|161.66|164.12|161.62|11
1624024850000|2021-06-18 14:00:50|164.15|161.65|164.06|161.56|164.15|161.65|164.04|161.54|14
1624024860000|2021-06-18 14:01:00|164.07|161.57|164.05|161.55|164.07|161.57|164|161.5|14
1624024870000|2021-06-18 14:01:10|164.04|161.54|164.04|161.54|164.06|161.56|164.03|161.53|14
1624024880000|2021-06-18 14:01:20|164.05|161.55|164.08|161.58|164.08|161.58|164.04|161.54|7
1624024890000|2021-06-18 14:01:30|164.09|161.59|164.11|161.61|164.15|161.65|164.08|161.58|8
1624024900000|2021-06-18 14:01:40|164.12|161.62|164.12|161.62|164.12|161.62|164.06|161.56|19
1624024910000|2021-06-18 14:01:50|164.11|161.61|164.12|161.62|164.13|161.63|164.09|161.59|15
1624024920000|2021-06-18 14:02:00|164.11|161.61|164.13|161.63|164.13|161.63|164.11|161.61|10
1624024930000|2021-06-18 14:02:10|164.14|161.64|164.18|161.68|164.18|161.68|164.14|161.64|7
1624024940000|2021-06-18 14:02:20|164.19|161.69|164.26|161.76|164.26|161.76|164.17|161.67|14
1624024950000|2021-06-18 14:02:30|164.25|161.75|164.24|161.74|164.27|161.77|164.24|161.74|15
1624024960000|2021-06-18 14:02:40|164.25|161.75|164.29|161.79|164.29|161.79|164.24|161.74|9
1624024970000|2021-06-18 14:02:50|164.28|161.78|164.32|161.82|164.38|161.88|164.27|161.77|18
1624024980000|2021-06-18 14:03:00|164.34|161.84|164.36|161.86|164.38|161.88|164.33|161.83|9
1624024990000|2021-06-18 14:03:10|164.37|161.87|164.3|161.8|164.38|161.88|164.27|161.77|19
1624025000000|2021-06-18 14:03:20|164.28|161.78|164.25|161.75|164.29|161.79|164.2|161.7|18
1624025010000|2021-06-18 14:03:30|164.24|161.74|164.23|161.73|164.27|161.77|164.23|161.73|14
1624025020000|2021-06-18 14:03:40|164.25|161.75|164.29|161.79|164.3|161.8|164.25|161.75|6
1624025030000|2021-06-18 14:03:50|164.28|161.78|164.22|161.72|164.28|161.78|164.21|161.71|9
1624025040000|2021-06-18 14:04:00|164.2|161.7|164.09|161.59|164.22|161.72|164.08|161.58|14
1624025050000|2021-06-18 14:04:10|164.08|161.58|163.95|161.45|164.09|161.59|163.93|161.43|19
1624025060000|2021-06-18 14:04:20|163.96|161.46|163.93|161.43|163.97|161.47|163.91|161.41|17
1624025070000|2021-06-18 14:04:30|163.89|161.39|163.8|161.3|163.89|161.39|163.79|161.29|12
1624025080000|2021-06-18 14:04:40|163.78|161.28|163.88|161.38|163.89|161.39|163.77|161.27|18
1624025090000|2021-06-18 14:04:50|163.89|161.39|163.78|161.28|163.89|161.39|163.78|161.28|13
1624025100000|2021-06-18 14:05:00|163.79|161.29|163.89|161.39|163.89|161.39|163.79|161.29|13
1624025110000|2021-06-18 14:05:10|163.91|161.41|163.79|161.29|163.93|161.43|163.79|161.29|15
1624025120000|2021-06-18 14:05:20|163.78|161.28|163.69|161.19|163.79|161.29|163.67|161.17|13
1624025130000|2021-06-18 14:05:30|163.68|161.18|163.58|161.08|163.69|161.19|163.58|161.08|13
1624025140000|2021-06-18 14:05:40|163.59|161.09|163.57|161.07|163.59|161.09|163.57|161.07|3
1624025150000|2021-06-18 14:05:50|163.58|161.08|163.62|161.12|163.63|161.13|163.57|161.07|15
1624025160000|2021-06-18 14:06:00|163.61|161.11|163.51|161.01|163.62|161.12|163.5|161|18
1624025170000|2021-06-18 14:06:10|163.5|161|163.49|160.99|163.52|161.02|163.44|160.94|13
1624025180000|2021-06-18 14:06:20|163.5|161|163.53|161.03|163.57|161.07|163.49|160.99|20
1624025190000|2021-06-18 14:06:30|163.52|161.02|163.59|161.09|163.59|161.09|163.52|161.02|19
1624025200000|2021-06-18 14:06:40|163.61|161.11|163.71|161.21|163.71|161.21|163.61|161.11|17
1624025210000|2021-06-18 14:06:50|163.73|161.23|163.66|161.16|163.77|161.27|163.66|161.16|14
1624025220000|2021-06-18 14:07:00|163.63|161.13|163.78|161.28|163.78|161.28|163.63|161.13|17
1624025230000|2021-06-18 14:07:10|163.79|161.29|163.7|161.2|163.83|161.33|163.7|161.2|22
1624025240000|2021-06-18 14:07:20|163.69|161.19|163.67|161.17|163.69|161.19|163.64|161.14|16
1624025250000|2021-06-18 14:07:30|163.68|161.18|163.81|161.31|163.82|161.32|163.67|161.17|16
1624025260000|2021-06-18 14:07:40|163.82|161.32|163.9|161.4|163.95|161.45|163.82|161.32|17
1624025270000|2021-06-18 14:07:50|163.89|161.39|163.87|161.37|163.94|161.44|163.85|161.35|17
1624025280000|2021-06-18 14:08:00|163.86|161.36|163.93|161.43|163.94|161.44|163.86|161.36|15
1624025290000|2021-06-18 14:08:10|163.94|161.44|163.75|161.25|163.94|161.44|163.73|161.23|18
1624025300000|2021-06-18 14:08:20|163.74|161.24|163.62|161.12|163.74|161.24|163.62|161.12|17
1624025310000|2021-06-18 14:08:30|163.61|161.11|163.66|161.16|163.67|161.17|163.6|161.1|12
1624025320000|2021-06-18 14:08:40|163.67|161.17|163.63|161.13|163.67|161.17|163.62|161.12|8
1624025330000|2021-06-18 14:08:50|163.62|161.12|163.54|161.04|163.62|161.12|163.54|161.04|11
1624025340000|2021-06-18 14:09:00|163.5|161|163.45|160.95|163.52|161.02|163.44|160.94|17
1624025350000|2021-06-18 14:09:10|163.43|160.93|163.39|160.89|163.44|160.94|163.39|160.89|10
1624025360000|2021-06-18 14:09:20|163.38|160.88|163.23|160.73|163.39|160.89|163.23|160.73|14
1624025370000|2021-06-18 14:09:30|163.24|160.74|163.22|160.72|163.31|160.81|163.22|160.72|15
1624025380000|2021-06-18 14:09:40|163.17|160.67|162.53|160.03|163.17|160.67|162.53|160.03|24
1624025390000|2021-06-18 14:09:50|162.52|160.02|162.48|159.98|162.52|160.02|162.46|159.96|21
1624025400000|2021-06-18 14:10:00|162.46|159.96|162.21|159.71|162.5|160|162.2|159.7|20
1624025410000|2021-06-18 14:10:10|162.2|159.7|161.92|159.42|162.22|159.72|161.92|159.42|19
1624025420000|2021-06-18 14:10:20|161.91|159.41|161.67|159.17|161.91|159.41|161.61|159.11|20
1624025430000|2021-06-18 14:10:30|161.57|159.07|161.56|159.06|161.58|159.08|161.42|158.92|19
1624025440000|2021-06-18 14:10:40|161.52|159.02|161.45|158.95|161.56|159.06|161.39|158.89|19
1624025450000|2021-06-18 14:10:50|161.44|158.94|161.61|159.11|161.71|159.21|161.43|158.93|25
1624025460000|2021-06-18 14:11:00|161.62|159.12|161.64|159.14|161.65|159.15|161.52|159.02|18
1624025470000|2021-06-18 14:11:10|161.59|159.09|161.1|158.6|161.59|159.09|161.1|158.6|17
1624025480000|2021-06-18 14:11:20|161.08|158.58|161.13|158.63|161.29|158.79|161.03|158.53|18
1624025490000|2021-06-18 14:11:30|161.14|158.64|160.7|158.2|161.15|158.65|160.7|158.2|16
1624025500000|2021-06-18 14:11:40|160.68|158.18|160.91|158.41|160.91|158.41|160.48|157.98|26
1624025510000|2021-06-18 14:11:50|160.92|158.42|161.18|158.68|161.27|158.77|160.92|158.42|19
1624025520000|2021-06-18 14:12:00|161.2|158.7|161.52|159.02|161.52|159.02|161.16|158.66|20
1624025530000|2021-06-18 14:12:10|161.53|159.03|161.6|159.1|161.6|159.1|161.38|158.88|20
1624025540000|2021-06-18 14:12:20|161.62|159.12|161.63|159.13|161.8|159.3|161.55|159.05|22
1624025550000|2021-06-18 14:12:30|161.65|159.15|161.52|159.02|161.65|159.15|161.41|158.91|18
1624025560000|2021-06-18 14:12:40|161.53|159.03|161.67|159.17|161.7|159.2|161.51|159.01|17
1624025570000|2021-06-18 14:12:50|161.7|159.2|161.79|159.29|161.79|159.29|161.59|159.09|16
1624025580000|2021-06-18 14:13:00|161.8|159.3|161.61|159.11|161.9|159.4|161.59|159.09|21
1624025590000|2021-06-18 14:13:10|161.57|159.07|161.68|159.18|161.68|159.18|161.54|159.04|21
1624025600000|2021-06-18 14:13:20|161.69|159.19|161.53|159.03|161.7|159.2|161.53|159.03|21
1624025610000|2021-06-18 14:13:30|161.51|159.01|161.41|158.91|161.51|159.01|161.38|158.88|19
1624025620000|2021-06-18 14:13:40|161.44|158.94|161.62|159.12|161.67|159.17|161.42|158.92|20
1624025630000|2021-06-18 14:13:50|161.64|159.14|161.5|159|161.65|159.15|161.5|159|10
1624025640000|2021-06-18 14:14:00|161.52|159.02|161.62|159.12|161.66|159.16|161.52|159.02|9
1624025650000|2021-06-18 14:14:10|161.69|159.19|161.38|158.88|161.69|159.19|161.37|158.87|25
1624025660000|2021-06-18 14:14:20|161.37|158.87|161.41|158.91|161.41|158.91|161.25|158.75|20
1624025670000|2021-06-18 14:14:30|161.4|158.9|161.13|158.63|161.41|158.91|161.12|158.62|18
1624025680000|2021-06-18 14:14:40|161.12|158.62|160.95|158.45|161.12|158.62|160.95|158.45|21
1624025690000|2021-06-18 14:14:50|160.94|158.44|161.05|158.55|161.06|158.56|160.85|158.35|19
1624025700000|2021-06-18 14:15:00|161.04|158.54|160.68|158.18|161.05|158.55|160.66|158.16|26
1624025710000|2021-06-18 14:15:10|160.69|158.19|160.03|157.53|160.69|158.19|160.03|157.53|21
1624025720000|2021-06-18 14:15:20|160.01|157.51|160.5|158|160.5|158|160.01|157.51|21
1624025730000|2021-06-18 14:15:30|160.53|158.03|160.38|157.88|160.54|158.04|160.19|157.69|22
1624025740000|2021-06-18 14:15:40|160.33|157.83|160.5|158|160.5|158|160.28|157.78|18
1624025750000|2021-06-18 14:15:50|160.53|158.03|160.42|157.92|160.53|158.03|160.27|157.77|20
1624025760000|2021-06-18 14:16:00|160.44|157.94|160.29|157.79|160.5|158|160.29|157.79|17
1624025770000|2021-06-18 14:16:10|160.27|157.77|159.97|157.47|160.27|157.77|159.97|157.47|19
1624025780000|2021-06-18 14:16:20|159.94|157.44|160.09|157.59|160.1|157.6|159.8|157.3|19
1624025790000|2021-06-18 14:16:30|160.12|157.62|160.27|157.77|160.37|157.87|160.11|157.61|17
1624025800000|2021-06-18 14:16:40|160.25|157.75|160.33|157.83|160.36|157.86|160.13|157.63|18
1624025810000|2021-06-18 14:16:50|160.4|157.9|160.39|157.89|160.56|158.06|160.39|157.89|21
1624025820000|2021-06-18 14:17:00|160.29|157.79|160.48|157.98|160.51|158.01|160.26|157.76|19
1624025830000|2021-06-18 14:17:10|160.52|158.02|160.66|158.16|160.68|158.18|160.52|158.02|12
1624025840000|2021-06-18 14:17:20|160.58|158.08|160.51|158.01|160.61|158.11|160.49|157.99|14
1624025850000|2021-06-18 14:17:30|160.52|158.02|160.68|158.18|160.68|158.18|160.52|158.02|10
1624025860000|2021-06-18 14:17:40|160.69|158.19|160.84|158.34|160.84|158.34|160.66|158.16|16
1624025870000|2021-06-18 14:17:50|160.83|158.33|160.67|158.17|160.83|158.33|160.67|158.17|19
1624025880000|2021-06-18 14:18:00|160.68|158.18|160.83|158.33|160.85|158.35|160.68|158.18|9
1624025890000|2021-06-18 14:18:10|160.79|158.29|160.51|158.01|160.79|158.29|160.51|158.01|12
1624025900000|2021-06-18 14:18:20|160.52|158.02|160.75|158.25|160.75|158.25|160.52|158.02|8
1624025910000|2021-06-18 14:18:30|160.76|158.26|160.65|158.15|160.77|158.27|160.65|158.15|8
1624025920000|2021-06-18 14:18:40|160.67|158.17|160.73|158.23|160.77|158.27|160.67|158.17|7
1624025930000|2021-06-18 14:18:50|160.76|158.26|160.68|158.18|160.77|158.27|160.64|158.14|6
1624025940000|2021-06-18 14:19:00|160.69|158.19|160.68|158.18|160.76|158.26|160.68|158.18|9
1624025950000|2021-06-18 14:19:10|160.59|158.09|160.85|158.35|160.85|158.35|160.59|158.09|10
1624025960000|2021-06-18 14:19:20|160.88|158.38|160.86|158.36|160.88|158.38|160.78|158.28|9
1624025970000|2021-06-18 14:19:30|160.85|158.35|160.84|158.34|160.89|158.39|160.83|158.33|14
1624025980000|2021-06-18 14:19:40|160.85|158.35|160.73|158.23|160.85|158.35|160.71|158.21|16
1624025990000|2021-06-18 14:19:50|160.68|158.18|160.75|158.25|160.79|158.29|160.68|158.18|10
1624026000000|2021-06-18 14:20:00|160.76|158.26|160.63|158.13|160.77|158.27|160.63|158.13|10
1624026010000|2021-06-18 14:20:10|160.61|158.11|160.55|158.05|160.61|158.11|160.45|157.95|17
1624026020000|2021-06-18 14:20:20|160.48|157.98|160.6|158.1|160.6|158.1|160.48|157.98|8
1624026030000|2021-06-18 14:20:30|160.51|158.01|160.52|158.02|160.52|158.02|160.51|158.01|2
1624026040000|2021-06-18 14:20:40|160.53|158.03|160.55|158.05|160.55|158.05|160.53|158.03|3
1624026050000|2021-06-18 14:20:50|160.54|158.04|160.62|158.12|160.65|158.15|160.54|158.04|5
1624026060000|2021-06-18 14:21:00|160.54|158.04|160.57|158.07|160.58|158.08|160.48|157.98|10
1624026070000|2021-06-18 14:21:10|160.58|158.08|160.72|158.22|160.74|158.24|160.58|158.08|13
1624026080000|2021-06-18 14:21:20|160.73|158.23|160.73|158.23|160.74|158.24|160.65|158.15|15
1624026090000|2021-06-18 14:21:30|160.7|158.2|160.7|158.2|160.75|158.25|160.7|158.2|10
1624026100000|2021-06-18 14:21:40|160.74|158.24|160.81|158.31|160.82|158.32|160.67|158.17|16
1624026110000|2021-06-18 14:21:50|160.83|158.33|160.83|158.33|160.84|158.34|160.75|158.25|16
1624026120000|2021-06-18 14:22:00|160.89|158.39|160.95|158.45|160.95|158.45|160.84|158.34|11
1624026130000|2021-06-18 14:22:10|160.91|158.41|160.96|158.46|160.96|158.46|160.88|158.38|13
1624026140000|2021-06-18 14:22:20|160.95|158.45|160.85|158.35|160.96|158.46|160.85|158.35|11
1624026150000|2021-06-18 14:22:30|160.87|158.37|160.92|158.42|160.95|158.45|160.86|158.36|9
1624026160000|2021-06-18 14:22:40|160.93|158.43|160.92|158.42|160.93|158.43|160.87|158.37|9
1624026170000|2021-06-18 14:22:50|160.94|158.44|160.97|158.47|161.02|158.52|160.94|158.44|12
1624026180000|2021-06-18 14:23:00|161|158.5|161.01|158.51|161.04|158.54|160.99|158.49|13
1624026190000|2021-06-18 14:23:10|161|158.5|160.92|158.42|161|158.5|160.92|158.42|6
1624026200000|2021-06-18 14:23:20|160.91|158.41|160.85|158.35|160.92|158.42|160.85|158.35|9
1624026210000|2021-06-18 14:23:30|160.86|158.36|160.89|158.39|160.9|158.4|160.86|158.36|5
1624026220000|2021-06-18 14:23:40|160.88|158.38|160.92|158.42|160.93|158.43|160.88|158.38|8
1624026230000|2021-06-18 14:23:50|160.91|158.41|160.95|158.45|160.98|158.48|160.91|158.41|9
1624026240000|2021-06-18 14:24:00|160.96|158.46|160.97|158.47|160.97|158.47|160.96|158.46|2
1624026250000|2021-06-18 14:24:10|160.96|158.46|160.98|158.48|160.98|158.48|160.96|158.46|3
1624026260000|2021-06-18 14:24:20|161|158.5|161.08|158.58|161.11|158.61|161|158.5|7
1624026270000|2021-06-18 14:24:30|161.09|158.59|161.13|158.63|161.13|158.63|161.09|158.59|4
1624026280000|2021-06-18 14:24:40|161.12|158.62|161.12|158.62|161.12|158.62|161.09|158.59|4
1624026290000|2021-06-18 14:24:50|161.13|158.63|161.16|158.66|161.16|158.66|161.12|158.62|4
1624026300000|2021-06-18 14:25:00|161.17|158.67|161.11|158.61|161.17|158.67|161.11|158.61|6
1624026310000|2021-06-18 14:25:10|161.13|158.63|161.05|158.55|161.16|158.66|161.05|158.55|13
1624026320000|2021-06-18 14:25:20|161.06|158.56|160.86|158.36|161.08|158.58|160.86|158.36|14
1624026330000|2021-06-18 14:25:30|160.88|158.38|160.78|158.28|160.88|158.38|160.77|158.27|11
1624026340000|2021-06-18 14:25:40|160.82|158.32|160.94|158.44|160.95|158.45|160.82|158.32|8
1624026350000|2021-06-18 14:25:50|160.93|158.43|160.81|158.31|160.93|158.43|160.8|158.3|9
1624026360000|2021-06-18 14:26:00|160.86|158.36|160.93|158.43|160.93|158.43|160.86|158.36|6
1624026370000|2021-06-18 14:26:10|160.92|158.42|160.79|158.29|160.92|158.42|160.79|158.29|7
1624026380000|2021-06-18 14:26:20|160.81|158.31|160.87|158.37|160.87|158.37|160.81|158.31|5
1624026390000|2021-06-18 14:26:30|160.88|158.38|160.87|158.37|160.9|158.4|160.87|158.37|7
1624026400000|2021-06-18 14:26:40|160.88|158.38|160.89|158.39|160.89|158.39|160.87|158.37|4
1624026410000|2021-06-18 14:26:50|160.87|158.37|160.87|158.37|160.87|158.37|160.85|158.35|8
1624026420000|2021-06-18 14:27:00|160.86|158.36|160.87|158.37|160.87|158.37|160.85|158.35|10
1624026430000|2021-06-18 14:27:10|160.91|158.41|161|158.5|161|158.5|160.91|158.41|10
1624026440000|2021-06-18 14:27:20|161.01|158.51|160.96|158.46|161.01|158.51|160.91|158.41|10
1624026450000|2021-06-18 14:27:30|160.95|158.45|161|158.5|161.01|158.51|160.89|158.39|11
1624026460000|2021-06-18 14:27:40|161.01|158.51|161.15|158.65|161.22|158.72|161.01|158.51|13
1624026470000|2021-06-18 14:27:50|161.06|158.56|161.17|158.67|161.17|158.67|161.03|158.53|14
1624026480000|2021-06-18 14:28:00|161.16|158.66|161.18|158.68|161.19|158.69|161.1|158.6|12
1624026490000|2021-06-18 14:28:10|161.17|158.67|161.1|158.6|161.18|158.68|161|158.5|16
1624026500000|2021-06-18 14:28:20|161.12|158.62|161|158.5|161.16|158.66|161|158.5|18
1624026510000|2021-06-18 14:28:30|161.01|158.51|160.98|158.48|161.02|158.52|160.94|158.44|15
1624026520000|2021-06-18 14:28:40|160.97|158.47|161.02|158.52|161.05|158.55|160.97|158.47|12
1624026530000|2021-06-18 14:28:50|161.01|158.51|160.95|158.45|161.02|158.52|160.89|158.39|16
1624026540000|2021-06-18 14:29:00|160.94|158.44|160.96|158.46|160.96|158.46|160.94|158.44|7
1624026550000|2021-06-18 14:29:10|160.97|158.47|161.02|158.52|161.04|158.54|160.97|158.47|7
1624026560000|2021-06-18 14:29:20|161.01|158.51|160.99|158.49|161.01|158.51|160.93|158.43|9
1624026570000|2021-06-18 14:29:30|161|158.5|161|158.5|161.01|158.51|160.97|158.47|6
1624026580000|2021-06-18 14:29:40|161.01|158.51|161.02|158.52|161.05|158.55|161|158.5|8
1624026590000|2021-06-18 14:29:50|161.03|158.53|161.04|158.54|161.04|158.54|161.02|158.52|4
1624026600000|2021-06-18 14:30:00|161.06|158.56|160.99|158.49|161.08|158.58|160.99|158.49|12
1624026610000|2021-06-18 14:30:10|160.98|158.48|160.95|158.45|160.98|158.48|160.95|158.45|3
1624026620000|2021-06-18 14:30:20|160.93|158.43|160.78|158.28|160.93|158.43|160.78|158.28|9
1624026630000|2021-06-18 14:30:30|160.81|158.31|160.79|158.29|160.87|158.37|160.79|158.29|10
1624026640000|2021-06-18 14:30:40|160.8|158.3|160.69|158.19|160.85|158.35|160.69|158.19|11
1624026650000|2021-06-18 14:30:50|160.68|158.18|160.68|158.18|160.73|158.23|160.66|158.16|15
1624026660000|2021-06-18 14:31:00|160.67|158.17|160.51|158.01|160.68|158.18|160.47|157.97|14
1624026670000|2021-06-18 14:31:10|160.49|157.99|160.46|157.96|160.49|157.99|160.44|157.94|9
1624026680000|2021-06-18 14:31:20|160.44|157.94|160.5|158|160.51|158.01|160.36|157.86|11
1624026690000|2021-06-18 14:31:30|160.43|157.93|160.38|157.88|160.43|157.93|160.38|157.88|8
1624026700000|2021-06-18 14:31:40|160.39|157.89|160.38|157.88|160.39|157.89|160.38|157.88|2
1624026710000|2021-06-18 14:31:50|160.37|157.87|160.44|157.94|160.44|157.94|160.36|157.86|10
1624026720000|2021-06-18 14:32:00|160.45|157.95|160.49|157.99|160.49|157.99|160.43|157.93|12
1624026730000|2021-06-18 14:32:10|160.48|157.98|160.57|158.07|160.58|158.08|160.48|157.98|18
1624026740000|2021-06-18 14:32:20|160.58|158.08|160.8|158.3|160.8|158.3|160.57|158.07|14
1624026750000|2021-06-18 14:32:30|160.79|158.29|160.84|158.34|160.93|158.43|160.79|158.29|15
1624026760000|2021-06-18 14:32:40|160.82|158.32|160.84|158.34|160.85|158.35|160.79|158.29|10
1624026770000|2021-06-18 14:32:50|160.87|158.37|161.09|158.59|161.09|158.59|160.87|158.37|13
1624026780000|2021-06-18 14:33:00|161.1|158.6|161.2|158.7|161.2|158.7|161.07|158.57|11
1624026790000|2021-06-18 14:33:10|161.21|158.71|161.37|158.87|161.47|158.97|161.21|158.71|20
1624026800000|2021-06-18 14:33:20|161.36|158.86|161.4|158.9|161.4|158.9|161.29|158.79|15
1624026810000|2021-06-18 14:33:30|161.41|158.91|161.44|158.94|161.44|158.94|161.39|158.89|5
1624026820000|2021-06-18 14:33:40|161.43|158.93|161.48|158.98|161.48|158.98|161.38|158.88|13
1624026830000|2021-06-18 14:33:50|161.49|158.99|161.31|158.81|161.5|159|161.31|158.81|11
1624026840000|2021-06-18 14:34:00|161.32|158.82|161.4|158.9|161.4|158.9|161.32|158.82|11
1624026850000|2021-06-18 14:34:10|161.41|158.91|161.25|158.75|161.41|158.91|161.21|158.71|10
1624026860000|2021-06-18 14:34:20|161.26|158.76|161.27|158.77|161.31|158.81|161.22|158.72|16
1624026870000|2021-06-18 14:34:30|161.29|158.79|161.31|158.81|161.37|158.87|161.29|158.79|13
1624026880000|2021-06-18 14:34:40|161.3|158.8|161.48|158.98|161.48|158.98|161.3|158.8|22
1624026890000|2021-06-18 14:34:50|161.46|158.96|161.37|158.87|161.46|158.96|161.35|158.85|11
1624026900000|2021-06-18 14:35:00|161.36|158.86|161.45|158.95|161.45|158.95|161.29|158.79|14
1624026910000|2021-06-18 14:35:10|161.42|158.92|161.29|158.79|161.42|158.92|161.28|158.78|15
1624026920000|2021-06-18 14:35:20|161.28|158.78|161.27|158.77|161.28|158.78|161.24|158.74|7
1624026930000|2021-06-18 14:35:30|161.28|158.78|161.23|158.73|161.28|158.78|161.23|158.73|6
1624026940000|2021-06-18 14:35:40|161.22|158.72|161.17|158.67|161.22|158.72|161.16|158.66|13
1624026950000|2021-06-18 14:35:50|161.16|158.66|161.23|158.73|161.23|158.73|161.16|158.66|10
1624026960000|2021-06-18 14:36:00|161.24|158.74|161.27|158.77|161.27|158.77|161.23|158.73|11
1624026970000|2021-06-18 14:36:10|161.25|158.75|161.19|158.69|161.25|158.75|161.19|158.69|8
1624026980000|2021-06-18 14:36:20|161.18|158.68|161.28|158.78|161.29|158.79|161.16|158.66|12
1624026990000|2021-06-18 14:36:30|161.31|158.81|161.44|158.94|161.45|158.95|161.3|158.8|15
1624027000000|2021-06-18 14:36:40|161.45|158.95|161.53|159.03|161.53|159.03|161.44|158.94|15
1624027010000|2021-06-18 14:36:50|161.52|159.02|161.63|159.13|161.67|159.17|161.52|159.02|15
1624027020000|2021-06-18 14:37:00|161.67|159.17|161.55|159.05|161.69|159.19|161.53|159.03|18
1624027030000|2021-06-18 14:37:10|161.59|159.09|161.57|159.07|161.64|159.14|161.56|159.06|19
1624027040000|2021-06-18 14:37:20|161.58|159.08|161.41|158.91|161.58|159.08|161.39|158.89|21
1624027050000|2021-06-18 14:37:30|161.4|158.9|161.46|158.96|161.46|158.96|161.38|158.88|15
1624027060000|2021-06-18 14:37:40|161.45|158.95|161.41|158.91|161.45|158.95|161.41|158.91|8
1624027070000|2021-06-18 14:37:50|161.42|158.92|161.42|158.92|161.46|158.96|161.4|158.9|14
1624027080000|2021-06-18 14:38:00|161.44|158.94|161.48|158.98|161.51|159.01|161.44|158.94|10
1624027090000|2021-06-18 14:38:10|161.47|158.97|161.5|159|161.53|159.03|161.46|158.96|13
1624027100000|2021-06-18 14:38:20|161.49|158.99|161.43|158.93|161.49|158.99|161.4|158.9|17
1624027110000|2021-06-18 14:38:30|161.42|158.92|161.47|158.97|161.5|159|161.4|158.9|12
1624027120000|2021-06-18 14:38:40|161.46|158.96|161.45|158.95|161.48|158.98|161.45|158.95|9
1624027130000|2021-06-18 14:38:50|161.46|158.96|161.35|158.85|161.46|158.96|161.35|158.85|9
1624027140000|2021-06-18 14:39:00|161.34|158.84|161.35|158.85|161.4|158.9|161.33|158.83|15
1624027150000|2021-06-18 14:39:10|161.36|158.86|161.36|158.86|161.38|158.88|161.33|158.83|12
1624027160000|2021-06-18 14:39:20|161.37|158.87|161.38|158.88|161.41|158.91|161.34|158.84|18
1624027170000|2021-06-18 14:39:30|161.39|158.89|161.39|158.89|161.5|159|161.39|158.89|14
1624027180000|2021-06-18 14:39:40|161.42|158.92|161.48|158.98|161.49|158.99|161.42|158.92|16
1624027190000|2021-06-18 14:39:50|161.52|159.02|161.44|158.94|161.53|159.03|161.44|158.94|8
1624027200000|2021-06-18 14:40:00|161.43|158.93|161.42|158.92|161.46|158.96|161.41|158.91|11
1624027210000|2021-06-18 14:40:10|161.41|158.91|161.26|158.76|161.42|158.92|161.26|158.76|12
1624027220000|2021-06-18 14:40:20|161.25|158.75|161.27|158.77|161.27|158.77|161.25|158.75|9
1624027230000|2021-06-18 14:40:30|161.26|158.76|161.14|158.64|161.26|158.76|161.1|158.6|14
1624027240000|2021-06-18 14:40:40|161.13|158.63|161.11|158.61|161.14|158.64|161.08|158.58|12
1624027250000|2021-06-18 14:40:50|161.12|158.62|161.19|158.69|161.24|158.74|161.12|158.62|18
1624027260000|2021-06-18 14:41:00|161.18|158.68|160.93|158.43|161.18|158.68|160.92|158.42|20
1624027270000|2021-06-18 14:41:10|160.94|158.44|160.98|158.48|160.98|158.48|160.92|158.42|13
1624027280000|2021-06-18 14:41:20|160.97|158.47|160.93|158.43|161|158.5|160.91|158.41|13
1624027290000|2021-06-18 14:41:30|160.92|158.42|160.69|158.19|160.93|158.43|160.63|158.13|20
1624027300000|2021-06-18 14:41:40|160.7|158.2|160.58|158.08|160.77|158.27|160.58|158.08|20
1624027310000|2021-06-18 14:41:50|160.59|158.09|160.57|158.07|160.65|158.15|160.54|158.04|19
1624027320000|2021-06-18 14:42:00|160.55|158.05|160.59|158.09|160.59|158.09|160.52|158.02|9
1624027330000|2021-06-18 14:42:10|160.64|158.14|160.65|158.15|160.68|158.18|160.64|158.14|17
1624027340000|2021-06-18 14:42:20|160.66|158.16|160.77|158.27|160.78|158.28|160.66|158.16|15
1624027350000|2021-06-18 14:42:30|160.75|158.25|160.7|158.2|160.77|158.27|160.68|158.18|16
1624027360000|2021-06-18 14:42:40|160.71|158.21|160.77|158.27|160.78|158.28|160.71|158.21|9
1624027370000|2021-06-18 14:42:50|160.78|158.28|160.79|158.29|160.82|158.32|160.78|158.28|9
1624027380000|2021-06-18 14:43:00|160.81|158.31|160.9|158.4|160.9|158.4|160.79|158.29|9
1624027390000|2021-06-18 14:43:10|160.92|158.42|160.82|158.32|160.94|158.44|160.82|158.32|18
1624027400000|2021-06-18 14:43:20|160.83|158.33|160.68|158.18|160.83|158.33|160.65|158.15|14
1624027410000|2021-06-18 14:43:30|160.69|158.19|160.73|158.23|160.74|158.24|160.67|158.17|14
1624027420000|2021-06-18 14:43:40|160.74|158.24|160.84|158.34|160.85|158.35|160.72|158.22|17
1624027430000|2021-06-18 14:43:50|160.86|158.36|160.83|158.33|160.86|158.36|160.78|158.28|17
1624027440000|2021-06-18 14:44:00|160.82|158.32|160.82|158.32|160.83|158.33|160.81|158.31|7
1624027450000|2021-06-18 14:44:10|160.83|158.33|160.86|158.36|160.86|158.36|160.83|158.33|4
1624027460000|2021-06-18 14:44:20|160.87|158.37|160.84|158.34|160.87|158.37|160.83|158.33|9
1624027470000|2021-06-18 14:44:30|160.85|158.35|160.88|158.38|160.9|158.4|160.85|158.35|8
1624027480000|2021-06-18 14:44:40|160.91|158.41|160.87|158.37|160.91|158.41|160.83|158.33|17
1624027490000|2021-06-18 14:44:50|160.88|158.38|160.8|158.3|160.88|158.38|160.78|158.28|14
1624027500000|2021-06-18 14:45:00|160.79|158.29|160.85|158.35|160.85|158.35|160.77|158.27|19
1624027510000|2021-06-18 14:45:10|160.86|158.36|160.88|158.38|160.91|158.41|160.85|158.35|19
1624027520000|2021-06-18 14:45:20|160.86|158.36|160.84|158.34|160.87|158.37|160.82|158.32|15
1624027530000|2021-06-18 14:45:30|160.83|158.33|160.94|158.44|160.94|158.44|160.83|158.33|15
1624027540000|2021-06-18 14:45:40|160.93|158.43|160.92|158.42|160.93|158.43|160.92|158.42|6
1624027550000|2021-06-18 14:45:50|160.93|158.43|160.96|158.46|160.96|158.46|160.93|158.43|4
1624027560000|2021-06-18 14:46:00|160.97|158.47|161.08|158.58|161.08|158.58|160.96|158.46|14
1624027570000|2021-06-18 14:46:10|161.07|158.57|161.15|158.65|161.18|158.68|161.04|158.54|18
1624027580000|2021-06-18 14:46:20|161.16|158.66|161.25|158.75|161.26|158.76|161.16|158.66|8
1624027590000|2021-06-18 14:46:30|161.23|158.73|161.2|158.7|161.23|158.73|161.18|158.68|11
1624027600000|2021-06-18 14:46:40|161.21|158.71|161.28|158.78|161.29|158.79|161.21|158.71|7
1624027610000|2021-06-18 14:46:50|161.26|158.76|161.28|158.78|161.28|158.78|161.26|158.76|5
1624027620000|2021-06-18 14:47:00|161.27|158.77|161.28|158.78|161.28|158.78|161.27|158.77|4
1624027630000|2021-06-18 14:47:10|161.27|158.77|161.29|158.79|161.29|158.79|161.27|158.77|3
1624027640000|2021-06-18 14:47:20|161.28|158.78|161.13|158.63|161.3|158.8|161.13|158.63|12
1624027650000|2021-06-18 14:47:30|161.14|158.64|161.02|158.52|161.14|158.64|160.99|158.49|12
1624027660000|2021-06-18 14:47:40|161.01|158.51|160.95|158.45|161.01|158.51|160.95|158.45|9
1624027670000|2021-06-18 14:47:50|160.94|158.44|160.92|158.42|160.94|158.44|160.92|158.42|7
1624027680000|2021-06-18 14:48:00|160.95|158.45|160.99|158.49|160.99|158.49|160.94|158.44|15
1624027690000|2021-06-18 14:48:10|161|158.5|160.94|158.44|161.02|158.52|160.93|158.43|15
1624027700000|2021-06-18 14:48:20|160.91|158.41|160.84|158.34|160.92|158.42|160.84|158.34|8
1624027710000|2021-06-18 14:48:30|160.81|158.31|160.84|158.34|160.84|158.34|160.79|158.29|13
1624027720000|2021-06-18 14:48:40|160.83|158.33|160.89|158.39|160.89|158.39|160.81|158.31|10
1624027730000|2021-06-18 14:48:50|160.88|158.38|160.79|158.29|160.9|158.4|160.79|158.29|12
1624027740000|2021-06-18 14:49:00|160.77|158.27|160.92|158.42|160.93|158.43|160.77|158.27|13
1624027750000|2021-06-18 14:49:10|160.91|158.41|160.92|158.42|160.92|158.42|160.9|158.4|8
1624027760000|2021-06-18 14:49:20|160.91|158.41|160.91|158.41|160.92|158.42|160.9|158.4|7
1624027770000|2021-06-18 14:49:30|160.92|158.42|161|158.5|161|158.5|160.9|158.4|12
1624027780000|2021-06-18 14:49:40|160.99|158.49|161.03|158.53|161.04|158.54|160.97|158.47|11
1624027790000|2021-06-18 14:49:50|161.04|158.54|161.02|158.52|161.06|158.56|161.01|158.51|5
1624027800000|2021-06-18 14:50:00|161.01|158.51|161.1|158.6|161.1|158.6|161.01|158.51|5
1624027810000|2021-06-18 14:50:10|161.11|158.61|161.24|158.74|161.25|158.75|161.1|158.6|18
1624027820000|2021-06-18 14:50:20|161.22|158.72|161.29|158.79|161.29|158.79|161.21|158.71|13
1624027840000|2021-06-18 14:50:40|161.27|158.77|161.26|158.76|161.29|158.79|161.24|158.74|17
1624027850000|2021-06-18 14:50:50|161.27|158.77|161.36|158.86|161.37|158.87|161.25|158.75|14
1624027860000|2021-06-18 14:51:00|161.35|158.85|161.34|158.84|161.38|158.88|161.34|158.84|14
1624027870000|2021-06-18 14:51:10|161.33|158.83|161.25|158.75|161.33|158.83|161.23|158.73|15
1624027880000|2021-06-18 14:51:20|161.24|158.74|161.3|158.8|161.3|158.8|161.24|158.74|6
1624027890000|2021-06-18 14:51:30|161.29|158.79|161.25|158.75|161.29|158.79|161.22|158.72|12
1624027900000|2021-06-18 14:51:40|161.24|158.74|161.23|158.73|161.24|158.74|161.22|158.72|4
1624027910000|2021-06-18 14:51:50|161.24|158.74|161.24|158.74|161.24|158.74|161.22|158.72|9
1624027920000|2021-06-18 14:52:00|161.28|158.78|161.15|158.65|161.29|158.79|161.15|158.65|15
1624027930000|2021-06-18 14:52:10|161.16|158.66|161.12|158.62|161.16|158.66|161.12|158.62|7
1624027940000|2021-06-18 14:52:20|161.11|158.61|161.11|158.61|161.14|158.64|161.1|158.6|10
1624027950000|2021-06-18 14:52:30|161.12|158.62|161.05|158.55|161.13|158.63|161.05|158.55|17
1624027960000|2021-06-18 14:52:40|161.06|158.56|161.06|158.56|161.09|158.59|161.04|158.54|10
1624027970000|2021-06-18 14:52:50|161.05|158.55|161|158.5|161.07|158.57|161|158.5|13
1624027980000|2021-06-18 14:53:00|160.99|158.49|160.89|158.39|161|158.5|160.88|158.38|14
1624027990000|2021-06-18 14:53:10|160.88|158.38|160.76|158.26|160.88|158.38|160.76|158.26|18
1624028000000|2021-06-18 14:53:20|160.75|158.25|160.8|158.3|160.82|158.32|160.75|158.25|11
1624028010000|2021-06-18 14:53:30|160.81|158.31|160.73|158.23|160.81|158.31|160.68|158.18|14
1624028020000|2021-06-18 14:53:40|160.74|158.24|160.76|158.26|160.77|158.27|160.69|158.19|19
1624028030000|2021-06-18 14:53:50|160.79|158.29|160.79|158.29|160.84|158.34|160.75|158.25|16
1624028040000|2021-06-18 14:54:00|160.78|158.28|160.81|158.31|160.81|158.31|160.77|158.27|16
1624028050000|2021-06-18 14:54:10|160.83|158.33|160.95|158.45|160.95|158.45|160.83|158.33|8
1624028060000|2021-06-18 14:54:20|160.96|158.46|160.99|158.49|161.01|158.51|160.96|158.46|8
1624028070000|2021-06-18 14:54:30|160.98|158.48|160.96|158.46|160.98|158.48|160.88|158.38|12
1624028080000|2021-06-18 14:54:40|161|158.5|160.94|158.44|161.01|158.51|160.9|158.4|17
1624028090000|2021-06-18 14:54:50|160.95|158.45|160.94|158.44|160.96|158.46|160.91|158.41|12
1624028100000|2021-06-18 14:55:00|160.93|158.43|160.88|158.38|160.93|158.43|160.86|158.36|8
1624028110000|2021-06-18 14:55:10|160.87|158.37|160.88|158.38|160.88|158.38|160.87|158.37|4
1624028120000|2021-06-18 14:55:20|160.87|158.37|160.76|158.26|160.87|158.37|160.76|158.26|15
1624028130000|2021-06-18 14:55:30|160.75|158.25|160.83|158.33|160.83|158.33|160.75|158.25|10
1624028140000|2021-06-18 14:55:40|160.82|158.32|160.81|158.31|160.82|158.32|160.78|158.28|8
1624028150000|2021-06-18 14:55:50|160.8|158.3|160.81|158.31|160.81|158.31|160.78|158.28|10
1624028160000|2021-06-18 14:56:00|160.8|158.3|160.8|158.3|160.81|158.31|160.79|158.29|9
1624028170000|2021-06-18 14:56:10|160.77|158.27|160.75|158.25|160.8|158.3|160.75|158.25|9
1624028180000|2021-06-18 14:56:20|160.76|158.26|160.81|158.31|160.81|158.31|160.76|158.26|5
1624028190000|2021-06-18 14:56:30|160.82|158.32|160.86|158.36|160.88|158.38|160.82|158.32|7
1624028200000|2021-06-18 14:56:40|160.87|158.37|160.94|158.44|160.94|158.44|160.87|158.37|11
1624028210000|2021-06-18 14:56:50|160.93|158.43|161.04|158.54|161.04|158.54|160.93|158.43|7
1624028220000|2021-06-18 14:57:00|161.05|158.55|160.95|158.45|161.05|158.55|160.94|158.44|9
1624028230000|2021-06-18 14:57:10|160.97|158.47|160.99|158.49|160.99|158.49|160.97|158.47|11
1624028240000|2021-06-18 14:57:20|161.02|158.52|161.06|158.56|161.06|158.56|161.02|158.52|7
1624028250000|2021-06-18 14:57:30|161.05|158.55|161.13|158.63|161.14|158.64|161.05|158.55|12
1624028260000|2021-06-18 14:57:40|161.12|158.62|161.01|158.51|161.13|158.63|160.95|158.45|19
1624028270000|2021-06-18 14:57:50|161.02|158.52|161.01|158.51|161.04|158.54|160.99|158.49|16
1624028280000|2021-06-18 14:58:00|160.99|158.49|160.81|158.31|160.99|158.49|160.76|158.26|22
1624028290000|2021-06-18 14:58:10|160.8|158.3|160.63|158.13|160.8|158.3|160.63|158.13|20
1624028300000|2021-06-18 14:58:20|160.62|158.12|160.42|157.92|160.62|158.12|160.4|157.9|21
1624028310000|2021-06-18 14:58:30|160.41|157.91|160.36|157.86|160.45|157.95|160.33|157.83|15
1624028320000|2021-06-18 14:58:40|160.35|157.85|160.23|157.73|160.37|157.87|160.23|157.73|20
1624028330000|2021-06-18 14:58:50|160.25|157.75|160.28|157.78|160.32|157.82|160.25|157.75|19
1624028340000|2021-06-18 14:59:00|160.27|157.77|160.13|157.63|160.28|157.78|160.05|157.55|22
1624028350000|2021-06-18 14:59:10|160.16|157.66|160.29|157.79|160.3|157.8|160.16|157.66|23
1624028360000|2021-06-18 14:59:20|160.3|157.8|160.51|158.01|160.51|158.01|160.3|157.8|16
1624028370000|2021-06-18 14:59:30|160.49|157.99|160.68|158.18|160.69|158.19|160.48|157.98|21
1624028380000|2021-06-18 14:59:40|160.67|158.17|160.79|158.29|160.79|158.29|160.66|158.16|12
1624028390000|2021-06-18 14:59:50|160.8|158.3|160.87|158.37|160.87|158.37|160.78|158.28|19
1624028400000|2021-06-18 15:00:00|160.88|158.38|160.63|158.13|160.88|158.38|160.63|158.13|20
1624028410000|2021-06-18 15:00:10|160.64|158.14|160.9|158.4|160.9|158.4|160.59|158.09|20
1624028420000|2021-06-18 15:00:20|160.91|158.41|161.1|158.6|161.1|158.6|160.91|158.41|21
1624028430000|2021-06-18 15:00:30|161.11|158.61|161.18|158.68|161.22|158.72|161.09|158.59|20
1624028440000|2021-06-18 15:00:40|161.17|158.67|161.39|158.89|161.4|158.9|161.15|158.65|24
1624028450000|2021-06-18 15:00:50|161.4|158.9|161.5|159|161.5|159|161.3|158.8|19
1624028460000|2021-06-18 15:01:00|161.51|159.01|161.43|158.93|161.52|159.02|161.43|158.93|12
1624028470000|2021-06-18 15:01:10|161.42|158.92|161.46|158.96|161.5|159|161.39|158.89|17
1624028480000|2021-06-18 15:01:20|161.44|158.94|161.52|159.02|161.53|159.03|161.44|158.94|12
1624028490000|2021-06-18 15:01:30|161.53|159.03|161.41|158.91|161.53|159.03|161.36|158.86|19
1624028500000|2021-06-18 15:01:40|161.4|158.9|161.51|159.01|161.51|159.01|161.39|158.89|14
1624028510000|2021-06-18 15:01:50|161.52|159.02|161.51|159.01|161.52|159.02|161.47|158.97|9
1624028520000|2021-06-18 15:02:00|161.52|159.02|161.28|158.78|161.52|159.02|161.28|158.78|18
1624028530000|2021-06-18 15:02:10|161.26|158.76|161.44|158.94|161.44|158.94|161.24|158.74|22
1624028540000|2021-06-18 15:02:20|161.43|158.93|161.48|158.98|161.48|158.98|161.42|158.92|10
1624028550000|2021-06-18 15:02:30|161.47|158.97|161.45|158.95|161.49|158.99|161.45|158.95|13
1624028560000|2021-06-18 15:02:40|161.44|158.94|161.6|159.1|161.6|159.1|161.43|158.93|14
1624028570000|2021-06-18 15:02:50|161.63|159.13|161.79|159.29|161.79|159.29|161.6|159.1|16
1624028580000|2021-06-18 15:03:00|161.78|159.28|161.81|159.31|161.83|159.33|161.78|159.28|6
1624028590000|2021-06-18 15:03:10|161.82|159.32|161.76|159.26|161.97|159.47|161.73|159.23|22
1624028600000|2021-06-18 15:03:20|161.75|159.25|161.75|159.25|161.77|159.27|161.71|159.21|20
1624028610000|2021-06-18 15:03:30|161.76|159.26|161.72|159.22|161.77|159.27|161.72|159.22|16
1624028620000|2021-06-18 15:03:40|161.73|159.23|161.78|159.28|161.79|159.29|161.72|159.22|19
1624028630000|2021-06-18 15:03:50|161.79|159.29|161.79|159.29|161.8|159.3|161.77|159.27|11
1624028640000|2021-06-18 15:04:00|161.81|159.31|161.76|159.26|161.81|159.31|161.74|159.24|10
1624028650000|2021-06-18 15:04:10|161.75|159.25|161.74|159.24|161.75|159.25|161.71|159.21|9
1624028660000|2021-06-18 15:04:20|161.75|159.25|161.63|159.13|161.76|159.26|161.63|159.13|14
1624028670000|2021-06-18 15:04:30|161.65|159.15|161.69|159.19|161.7|159.2|161.65|159.15|12
1624028680000|2021-06-18 15:04:40|161.7|159.2|161.68|159.18|161.72|159.22|161.68|159.18|11
1624028690000|2021-06-18 15:04:50|161.67|159.17|161.56|159.06|161.67|159.17|161.56|159.06|10
1624028700000|2021-06-18 15:05:00|161.57|159.07|161.67|159.17|161.67|159.17|161.57|159.07|11
1624028710000|2021-06-18 15:05:10|161.68|159.18|161.62|159.12|161.68|159.18|161.59|159.09|13
1624028720000|2021-06-18 15:05:20|161.65|159.15|161.59|159.09|161.65|159.15|161.59|159.09|7
1624028730000|2021-06-18 15:05:30|161.6|159.1|161.65|159.15|161.66|159.16|161.58|159.08|15
1624028740000|2021-06-18 15:05:40|161.63|159.13|161.64|159.14|161.65|159.15|161.63|159.13|8
1624028750000|2021-06-18 15:05:50|161.65|159.15|161.64|159.14|161.65|159.15|161.64|159.14|2
1624028760000|2021-06-18 15:06:00|161.63|159.13|161.61|159.11|161.63|159.13|161.61|159.11|7
1624028770000|2021-06-18 15:06:10|161.62|159.12|161.72|159.22|161.72|159.22|161.62|159.12|8
1624028780000|2021-06-18 15:06:20|161.73|159.23|161.76|159.26|161.76|159.26|161.72|159.22|14
1624028790000|2021-06-18 15:06:30|161.75|159.25|161.77|159.27|161.8|159.3|161.75|159.25|8
1624028800000|2021-06-18 15:06:40|161.76|159.26|161.74|159.24|161.76|159.26|161.71|159.21|11
1624028810000|2021-06-18 15:06:50|161.76|159.26|161.76|159.26|161.78|159.28|161.72|159.22|12
1624028820000|2021-06-18 15:07:00|161.77|159.27|161.64|159.14|161.78|159.28|161.64|159.14|14
1624028830000|2021-06-18 15:07:10|161.63|159.13|161.5|159|161.64|159.14|161.49|158.99|19
1624028840000|2021-06-18 15:07:20|161.51|159.01|161.53|159.03|161.54|159.04|161.5|159|12
1624028850000|2021-06-18 15:07:30|161.52|159.02|161.5|159|161.52|159.02|161.49|158.99|11
1624028860000|2021-06-18 15:07:40|161.49|158.99|161.5|159|161.5|159|161.49|158.99|4
1624028870000|2021-06-18 15:07:50|161.51|159.01|161.51|159.01|161.51|159.01|161.46|158.96|11
1624028880000|2021-06-18 15:08:00|161.52|159.02|161.53|159.03|161.54|159.04|161.52|159.02|11
1624028890000|2021-06-18 15:08:10|161.51|159.01|161.44|158.94|161.53|159.03|161.44|158.94|8
1624028900000|2021-06-18 15:08:20|161.45|158.95|161.27|158.77|161.45|158.95|161.27|158.77|16
1624028910000|2021-06-18 15:08:30|161.26|158.76|161.48|158.98|161.48|158.98|161.26|158.76|19
1624028920000|2021-06-18 15:08:40|161.45|158.95|161.4|158.9|161.45|158.95|161.36|158.86|12
1624028930000|2021-06-18 15:08:50|161.39|158.89|161.29|158.79|161.39|158.89|161.29|158.79|12
1624028940000|2021-06-18 15:09:00|161.32|158.82|161.35|158.85|161.37|158.87|161.31|158.81|14
1624028950000|2021-06-18 15:09:10|161.36|158.86|161.21|158.71|161.36|158.86|161.19|158.69|15
1624028960000|2021-06-18 15:09:20|161.22|158.72|161.2|158.7|161.27|158.77|161.2|158.7|10
1624028970000|2021-06-18 15:09:30|161.22|158.72|161.04|158.54|161.22|158.72|161.03|158.53|14
1624028980000|2021-06-18 15:09:40|161.05|158.55|161.09|158.59|161.1|158.6|161.03|158.53|14
1624028990000|2021-06-18 15:09:50|161.03|158.53|160.97|158.47|161.03|158.53|160.86|158.36|17
1624029000000|2021-06-18 15:10:00|160.98|158.48|161.05|158.55|161.05|158.55|160.98|158.48|19
1624029010000|2021-06-18 15:10:10|161.04|158.54|161.06|158.56|161.1|158.6|161.03|158.53|18
1624029020000|2021-06-18 15:10:20|161.07|158.57|161.13|158.63|161.17|158.67|161.07|158.57|15
1624029030000|2021-06-18 15:10:30|161.14|158.64|161.14|158.64|161.23|158.73|161.13|158.63|17
1624029040000|2021-06-18 15:10:40|161.13|158.63|161.03|158.53|161.13|158.63|161.01|158.51|14
1624029050000|2021-06-18 15:10:50|161.01|158.51|160.9|158.4|161.01|158.51|160.88|158.38|11
1624029060000|2021-06-18 15:11:00|160.91|158.41|160.89|158.39|160.92|158.42|160.87|158.37|10
1624029070000|2021-06-18 15:11:10|160.87|158.37|160.81|158.31|160.89|158.39|160.79|158.29|14
1624029080000|2021-06-18 15:11:20|160.8|158.3|160.83|158.33|160.83|158.33|160.8|158.3|7
1624029090000|2021-06-18 15:11:30|160.84|158.34|160.87|158.37|160.88|158.38|160.83|158.33|13
1624029100000|2021-06-18 15:11:40|160.86|158.36|160.87|158.37|160.89|158.39|160.86|158.36|8
1624029110000|2021-06-18 15:11:50|160.88|158.38|160.8|158.3|160.91|158.41|160.8|158.3|18
1624029120000|2021-06-18 15:12:00|160.82|158.32|160.83|158.33|160.84|158.34|160.82|158.32|12
1624029130000|2021-06-18 15:12:10|160.84|158.34|160.86|158.36|160.87|158.37|160.8|158.3|17
1624029140000|2021-06-18 15:12:20|160.85|158.35|160.94|158.44|160.94|158.44|160.85|158.35|13
1624029150000|2021-06-18 15:12:30|160.95|158.45|160.93|158.43|160.96|158.46|160.92|158.42|14
1624029160000|2021-06-18 15:12:40|160.95|158.45|161.01|158.51|161.01|158.51|160.94|158.44|15
1624029170000|2021-06-18 15:12:50|161.02|158.52|161.03|158.53|161.07|158.57|161.01|158.51|19
1624029180000|2021-06-18 15:13:00|161.01|158.51|161.03|158.53|161.03|158.53|160.99|158.49|10
1624029190000|2021-06-18 15:13:10|161.04|158.54|161.16|158.66|161.16|158.66|161.03|158.53|16
1624029200000|2021-06-18 15:13:20|161.15|158.65|161.17|158.67|161.17|158.67|161.11|158.61|14
1624029210000|2021-06-18 15:13:30|161.19|158.69|161.17|158.67|161.2|158.7|161.13|158.63|16
1624029220000|2021-06-18 15:13:40|161.16|158.66|161.08|158.58|161.19|158.69|161.08|158.58|13
1624029230000|2021-06-18 15:13:50|161.07|158.57|161.05|158.55|161.08|158.58|161.03|158.53|12
1624029240000|2021-06-18 15:14:00|161.03|158.53|161.01|158.51|161.03|158.53|161.01|158.51|5
1624029250000|2021-06-18 15:14:10|161|158.5|160.62|158.12|161.03|158.53|160.62|158.12|13
1624029260000|2021-06-18 15:14:20|160.63|158.13|160.31|157.81|160.77|158.27|160.31|157.81|20
1624029270000|2021-06-18 15:14:30|160.36|157.86|160.27|157.77|160.36|157.86|160.26|157.76|9
1624029280000|2021-06-18 15:14:40|160.3|157.8|160.55|158.05|160.58|158.08|160.3|157.8|19
1624029290000|2021-06-18 15:14:50|160.54|158.04|160.33|157.83|160.54|158.04|160.31|157.81|15
1624029300000|2021-06-18 15:15:00|160.28|157.78|160.39|157.89|160.39|157.89|160.27|157.77|8
1624029310000|2021-06-18 15:15:10|160.41|157.91|160.49|157.99|160.5|158|160.41|157.91|14
1624029320000|2021-06-18 15:15:20|160.48|157.98|160.46|157.96|160.48|157.98|160.46|157.96|4
1624029330000|2021-06-18 15:15:30|160.45|157.95|160.52|158.02|160.52|158.02|160.44|157.94|9
1624029340000|2021-06-18 15:15:40|160.51|158.01|160.7|158.2|160.7|158.2|160.51|158.01|9
1624029350000|2021-06-18 15:15:50|160.71|158.21|160.72|158.22|160.72|158.22|160.71|158.21|2
1624029360000|2021-06-18 15:16:00|160.7|158.2|160.67|158.17|160.7|158.2|160.65|158.15|6
1624029370000|2021-06-18 15:16:10|160.65|158.15|160.59|158.09|160.65|158.15|160.57|158.07|12
1624029380000|2021-06-18 15:16:20|160.58|158.08|160.58|158.08|160.59|158.09|160.53|158.03|9
1624029390000|2021-06-18 15:16:30|160.59|158.09|160.55|158.05|160.59|158.09|160.55|158.05|7
1624029400000|2021-06-18 15:16:40|160.51|158.01|160.46|157.96|160.51|158.01|160.44|157.94|11
1624029410000|2021-06-18 15:16:50|160.44|157.94|160.52|158.02|160.53|158.03|160.43|157.93|9
1624029420000|2021-06-18 15:17:00|160.53|158.03|160.53|158.03|160.56|158.06|160.51|158.01|10
1624029430000|2021-06-18 15:17:10|160.52|158.02|160.39|157.89|160.52|158.02|160.39|157.89|12
1624029440000|2021-06-18 15:17:20|160.4|157.9|160.4|157.9|160.4|157.9|160.4|157.9|1
1624029450000|2021-06-18 15:17:30|160.39|157.89|160.46|157.96|160.47|157.97|160.39|157.89|8
1624029460000|2021-06-18 15:17:40|160.47|157.97|160.47|157.97|160.48|157.98|160.47|157.97|3
1624029470000|2021-06-18 15:17:50|160.49|157.99|160.44|157.94|160.49|157.99|160.43|157.93|10
1624029480000|2021-06-18 15:18:00|160.43|157.93|160.43|157.93|160.44|157.94|160.43|157.93|11
1624029490000|2021-06-18 15:18:10|160.44|157.94|160.35|157.85|160.44|157.94|160.35|157.85|12
1624029500000|2021-06-18 15:18:20|160.34|157.84|160.3|157.8|160.34|157.84|160.28|157.78|8
1624029510000|2021-06-18 15:18:30|160.27|157.77|160.11|157.61|160.27|157.77|160.11|157.61|14
1624029520000|2021-06-18 15:18:40|160.1|157.6|160.13|157.63|160.14|157.64|160.1|157.6|5
1624029530000|2021-06-18 15:18:50|160.15|157.65|160.35|157.85|160.36|157.86|160.15|157.65|11
1624029540000|2021-06-18 15:19:00|160.33|157.83|160.32|157.82|160.33|157.83|160.32|157.82|4
1624029550000|2021-06-18 15:19:10|160.31|157.81|160.2|157.7|160.31|157.81|160.2|157.7|6
1624029560000|2021-06-18 15:19:20|160.19|157.69|160.09|157.59|160.19|157.69|160.08|157.58|13
1624029570000|2021-06-18 15:19:30|160.08|157.58|160.07|157.57|160.09|157.59|160.06|157.56|6
1624029580000|2021-06-18 15:19:40|160.06|157.56|159.78|157.28|160.06|157.56|159.72|157.22|13
1624029590000|2021-06-18 15:19:50|159.79|157.29|159.83|157.33|159.84|157.34|159.79|157.29|8
1624029600000|2021-06-18 15:20:00|159.84|157.34|159.98|157.48|159.98|157.48|159.84|157.34|15
1624029610000|2021-06-18 15:20:10|160|157.5|159.8|157.3|160.06|157.56|159.63|157.13|22
1624029620000|2021-06-18 15:20:20|159.76|157.26|159.66|157.16|159.88|157.38|159.64|157.14|21
1624029630000|2021-06-18 15:20:30|159.65|157.15|159.59|157.09|159.65|157.15|159.58|157.08|7
1624029640000|2021-06-18 15:20:40|159.61|157.11|159.64|157.14|159.69|157.19|159.6|157.1|15
1624029650000|2021-06-18 15:20:50|159.65|157.15|159.62|157.12|159.66|157.16|159.61|157.11|8
1624029660000|2021-06-18 15:21:00|159.63|157.13|159.79|157.29|159.79|157.29|159.63|157.13|11
1624029670000|2021-06-18 15:21:10|159.8|157.3|159.81|157.31|159.85|157.35|159.8|157.3|17
1624029680000|2021-06-18 15:21:20|159.82|157.32|159.93|157.43|160.02|157.52|159.82|157.32|14
1624029690000|2021-06-18 15:21:30|159.92|157.42|159.96|157.46|160.01|157.51|159.91|157.41|19
1624029700000|2021-06-18 15:21:40|159.98|157.48|160.18|157.68|160.18|157.68|159.98|157.48|19
1624029710000|2021-06-18 15:21:50|160.17|157.67|160.11|157.61|160.17|157.67|160.05|157.55|10
1624029720000|2021-06-18 15:22:00|160.12|157.62|160.16|157.66|160.19|157.69|160.12|157.62|13
1624029730000|2021-06-18 15:22:10|160.15|157.65|160.12|157.62|160.18|157.68|160.12|157.62|16
1624029740000|2021-06-18 15:22:20|160.1|157.6|160.05|157.55|160.13|157.63|160.04|157.54|15
1624029750000|2021-06-18 15:22:30|160.03|157.53|160|157.5|160.03|157.53|159.96|157.46|17
1624029760000|2021-06-18 15:22:40|159.98|157.48|160.08|157.58|160.1|157.6|159.98|157.48|13
1624029770000|2021-06-18 15:22:50|160.09|157.59|160.13|157.63|160.13|157.63|160.09|157.59|6
1624029780000|2021-06-18 15:23:00|160.12|157.62|160.11|157.61|160.12|157.62|160.01|157.51|16
1624029790000|2021-06-18 15:23:10|160.12|157.62|160.18|157.68|160.18|157.68|160.11|157.61|9
1624029800000|2021-06-18 15:23:20|160.17|157.67|160.2|157.7|160.2|157.7|160.17|157.67|4
1624029810000|2021-06-18 15:23:30|160.19|157.69|160.14|157.64|160.2|157.7|160.13|157.63|11
1624029820000|2021-06-18 15:23:40|160.13|157.63|160.16|157.66|160.16|157.66|160.13|157.63|4
1624029830000|2021-06-18 15:23:50|160.15|157.65|160.17|157.67|160.17|157.67|160.15|157.65|5
1624029840000|2021-06-18 15:24:00|160.18|157.68|160.19|157.69|160.19|157.69|160.17|157.67|8
1624029850000|2021-06-18 15:24:10|160.18|157.68|160.15|157.65|160.18|157.68|160.14|157.64|10
1624029860000|2021-06-18 15:24:20|160.12|157.62|160|157.5|160.12|157.62|160|157.5|17
1624029870000|2021-06-18 15:24:30|159.98|157.48|159.87|157.37|159.99|157.49|159.87|157.37|12
1624029880000|2021-06-18 15:24:40|159.86|157.36|159.79|157.29|159.88|157.38|159.79|157.29|19
1624029890000|2021-06-18 15:24:50|159.78|157.28|159.68|157.18|159.79|157.29|159.6|157.1|18
1624029900000|2021-06-18 15:25:00|159.67|157.17|159.79|157.29|159.79|157.29|159.66|157.16|16
1624029910000|2021-06-18 15:25:10|159.8|157.3|159.74|157.24|159.83|157.33|159.73|157.23|16
1624029920000|2021-06-18 15:25:20|159.75|157.25|159.66|157.16|159.75|157.25|159.65|157.15|20
1624029930000|2021-06-18 15:25:30|159.68|157.18|159.59|157.09|159.68|157.18|159.59|157.09|13
1624029940000|2021-06-18 15:25:40|159.6|157.1|159.6|157.1|159.63|157.13|159.6|157.1|13
1624029950000|2021-06-18 15:25:50|159.61|157.11|159.58|157.08|159.61|157.11|159.56|157.06|12
1624029960000|2021-06-18 15:26:00|159.57|157.07|159.56|157.06|159.61|157.11|159.56|157.06|18
1624029970000|2021-06-18 15:26:10|159.55|157.05|158.64|156.14|159.55|157.05|158.64|156.14|28
1624029980000|2021-06-18 15:26:20|158.58|156.08|158.07|155.57|158.71|156.21|158.07|155.57|26
1624029990000|2021-06-18 15:26:30|158.05|155.55|158.26|155.76|158.26|155.76|157.78|155.28|24
1624030000000|2021-06-18 15:26:40|158.27|155.77|158.05|155.55|158.34|155.84|157.99|155.49|23
1624030010000|2021-06-18 15:26:50|158.06|155.56|158.45|155.95|158.45|155.95|158.06|155.56|15
1624030020000|2021-06-18 15:27:00|158.5|156|158.12|155.62|158.58|156.08|158.11|155.61|23
1624030030000|2021-06-18 15:27:10|158.1|155.6|158.21|155.71|158.21|155.71|158.07|155.57|12
1624030040000|2021-06-18 15:27:20|158.31|155.81|158.02|155.52|158.31|155.81|157.83|155.33|23
1624030050000|2021-06-18 15:27:30|158.05|155.55|158.03|155.53|158.2|155.7|158.02|155.52|26
1624030060000|2021-06-18 15:27:40|158.04|155.54|158.03|155.53|158.26|155.76|158.03|155.53|18
1624030070000|2021-06-18 15:27:50|158.04|155.54|158.08|155.58|158.09|155.59|157.99|155.49|14
1624030080000|2021-06-18 15:28:00|158.07|155.57|157.71|155.21|158.07|155.57|157.61|155.11|19
1624030090000|2021-06-18 15:28:10|157.7|155.2|158.04|155.54|158.04|155.54|157.7|155.2|21
1624030100000|2021-06-18 15:28:20|158.05|155.55|158.06|155.56|158.15|155.65|158.04|155.54|9
1624030110000|2021-06-18 15:28:30|158.04|155.54|158.23|155.73|158.26|155.76|158.01|155.51|21
1624030120000|2021-06-18 15:28:40|158.22|155.72|158.24|155.74|158.25|155.75|158.22|155.72|7
1624030130000|2021-06-18 15:28:50|158.22|155.72|158.14|155.64|158.22|155.72|158.1|155.6|16
1624030140000|2021-06-18 15:29:00|158.15|155.65|158.26|155.76|158.27|155.77|158.13|155.63|12
1624030150000|2021-06-18 15:29:10|158.27|155.77|158.18|155.68|158.28|155.78|158.15|155.65|14
1624030160000|2021-06-18 15:29:20|158.19|155.69|158.18|155.68|158.29|155.79|158.18|155.68|12
1624030170000|2021-06-18 15:29:30|158.19|155.69|158.36|155.86|158.37|155.87|158.13|155.63|17
1624030180000|2021-06-18 15:29:40|158.37|155.87|158.56|156.06|158.56|156.06|158.37|155.87|13
1624030190000|2021-06-18 15:29:50|158.55|156.05|158.65|156.15|158.68|156.18|158.55|156.05|22
1624030200000|2021-06-18 15:30:00|158.64|156.14|158.35|155.85|158.64|156.14|158.18|155.68|24
1624030210000|2021-06-18 15:30:10|158.36|155.86|158.43|155.93|158.44|155.94|158.26|155.76|21
1624030220000|2021-06-18 15:30:20|158.45|155.95|158.63|156.13|158.64|156.14|158.45|155.95|16
1624030230000|2021-06-18 15:30:30|158.64|156.14|158.82|156.32|158.84|156.34|158.63|156.13|16
1624030240000|2021-06-18 15:30:40|158.79|156.29|158.83|156.33|158.83|156.33|158.71|156.21|10
1624030250000|2021-06-18 15:30:50|158.86|156.36|158.98|156.48|158.98|156.48|158.86|156.36|14
1624030260000|2021-06-18 15:31:00|159|156.5|158.7|156.2|159|156.5|158.7|156.2|18
1624030270000|2021-06-18 15:31:10|158.69|156.19|158.85|156.35|158.85|156.35|158.66|156.16|14
1624030280000|2021-06-18 15:31:20|158.89|156.39|158.9|156.4|158.9|156.4|158.84|156.34|15
1624030290000|2021-06-18 15:31:30|158.92|156.42|159|156.5|159|156.5|158.92|156.42|12
1624030300000|2021-06-18 15:31:40|159.01|156.51|159.1|156.6|159.11|156.61|159.01|156.51|9
1624030310000|2021-06-18 15:31:50|159.08|156.58|159.02|156.52|159.08|156.58|158.9|156.4|21
1624030320000|2021-06-18 15:32:00|159.03|156.53|159.11|156.61|159.13|156.63|159.03|156.53|9
1624030330000|2021-06-18 15:32:10|159.15|156.65|159.2|156.7|159.21|156.71|159.15|156.65|15
1624030340000|2021-06-18 15:32:20|159.21|156.71|159.19|156.69|159.22|156.72|159.15|156.65|9
1624030350000|2021-06-18 15:32:30|159.18|156.68|159.2|156.7|159.2|156.7|159.18|156.68|4
1624030360000|2021-06-18 15:32:40|159.16|156.66|158.88|156.38|159.17|156.67|158.88|156.38|20
1624030370000|2021-06-18 15:32:50|158.86|156.36|158.81|156.31|158.86|156.36|158.65|156.15|25
1624030380000|2021-06-18 15:33:00|158.82|156.32|158.64|156.14|158.86|156.36|158.61|156.11|21
1624030390000|2021-06-18 15:33:10|158.56|156.06|158.4|155.9|158.56|156.06|158.38|155.88|22
1624030400000|2021-06-18 15:33:20|158.42|155.92|158.32|155.82|158.43|155.93|158.32|155.82|16
1624030410000|2021-06-18 15:33:30|158.31|155.81|158.37|155.87|158.37|155.87|158.2|155.7|20
1624030420000|2021-06-18 15:33:40|158.32|155.82|158.5|156|158.54|156.04|158.32|155.82|17
1624030430000|2021-06-18 15:33:50|158.49|155.99|158.74|156.24|158.74|156.24|158.36|155.86|19
1624030440000|2021-06-18 15:34:00|158.77|156.27|158.42|155.92|158.77|156.27|158.42|155.92|18
1624030450000|2021-06-18 15:34:10|158.43|155.93|158.62|156.12|158.62|156.12|158.43|155.93|17
1624030460000|2021-06-18 15:34:20|158.63|156.13|158.74|156.24|158.74|156.24|158.57|156.07|15
1624030470000|2021-06-18 15:34:30|158.75|156.25|158.95|156.45|158.95|156.45|158.74|156.24|16
1624030480000|2021-06-18 15:34:40|158.96|156.46|159.12|156.62|159.12|156.62|158.96|156.46|10
1624030490000|2021-06-18 15:34:50|159.11|156.61|159.03|156.53|159.12|156.62|158.99|156.49|17
1624030500000|2021-06-18 15:35:00|159.02|156.52|158.98|156.48|159.07|156.57|158.91|156.41|16
1624030510000|2021-06-18 15:35:10|158.99|156.49|159.12|156.62|159.12|156.62|158.99|156.49|14
1624030520000|2021-06-18 15:35:20|159.15|156.65|159.09|156.59|159.2|156.7|159.09|156.59|12
1624030530000|2021-06-18 15:35:30|159.08|156.58|159.14|156.64|159.19|156.69|159.07|156.57|12
1624030540000|2021-06-18 15:35:40|159.15|156.65|159.21|156.71|159.22|156.72|159.14|156.64|10
1624030550000|2021-06-18 15:35:50|159.22|156.72|159.07|156.57|159.22|156.72|159.07|156.57|11
1624030560000|2021-06-18 15:36:00|159.08|156.58|158.96|156.46|159.13|156.63|158.96|156.46|10
1624030570000|2021-06-18 15:36:10|158.97|156.47|159.01|156.51|159.03|156.53|158.97|156.47|10
1624030580000|2021-06-18 15:36:20|159.08|156.58|159.04|156.54|159.1|156.6|159.02|156.52|9
1624030590000|2021-06-18 15:36:30|159.05|156.55|159.06|156.56|159.06|156.56|159.03|156.53|6
1624030600000|2021-06-18 15:36:40|159.08|156.58|159.07|156.57|159.1|156.6|159.07|156.57|9
1624030610000|2021-06-18 15:36:50|159.08|156.58|159.02|156.52|159.08|156.58|158.99|156.49|10
1624030620000|2021-06-18 15:37:00|159.03|156.53|159.11|156.61|159.11|156.61|159.03|156.53|7
1624030630000|2021-06-18 15:37:10|159.12|156.62|159.17|156.67|159.17|156.67|159.12|156.62|5
1624030640000|2021-06-18 15:37:20|159.18|156.68|159.02|156.52|159.18|156.68|159.02|156.52|15
1624030650000|2021-06-18 15:37:30|159.01|156.51|159|156.5|159.05|156.55|159|156.5|15
1624030660000|2021-06-18 15:37:40|158.97|156.47|158.99|156.49|159.03|156.53|158.96|156.46|17
1624030670000|2021-06-18 15:37:50|158.97|156.47|158.75|156.25|158.97|156.47|158.74|156.24|19
1624030680000|2021-06-18 15:38:00|158.76|156.26|158.81|156.31|158.81|156.31|158.72|156.22|10
1624030690000|2021-06-18 15:38:10|158.82|156.32|158.75|156.25|158.84|156.34|158.7|156.2|13
1624030700000|2021-06-18 15:38:20|158.73|156.23|158.6|156.1|158.73|156.23|158.58|156.08|13
1624030710000|2021-06-18 15:38:30|158.61|156.11|158.69|156.19|158.69|156.19|158.61|156.11|13
1624030720000|2021-06-18 15:38:40|158.7|156.2|158.76|156.26|158.77|156.27|158.7|156.2|13
1624030730000|2021-06-18 15:38:50|158.77|156.27|158.69|156.19|158.86|156.36|158.68|156.18|19
1624030740000|2021-06-18 15:39:00|158.68|156.18|158.82|156.32|158.82|156.32|158.68|156.18|14
1624030750000|2021-06-18 15:39:10|158.83|156.33|158.82|156.32|158.86|156.36|158.81|156.31|15
1624030760000|2021-06-18 15:39:20|158.83|156.33|158.96|156.46|158.96|156.46|158.82|156.32|21
1624030770000|2021-06-18 15:39:30|158.99|156.49|159.06|156.56|159.06|156.56|158.99|156.49|12
1624030780000|2021-06-18 15:39:40|159.03|156.53|159.11|156.61|159.2|156.7|159.02|156.52|19
1624030790000|2021-06-18 15:39:50|159.1|156.6|159.11|156.61|159.19|156.69|159.09|156.59|12
1624030800000|2021-06-18 15:40:00|159.12|156.62|159.11|156.61|159.22|156.72|159.11|156.61|16
1624030810000|2021-06-18 15:40:10|159.1|156.6|159.1|156.6|159.1|156.6|159.09|156.59|5
1624030820000|2021-06-18 15:40:20|159.09|156.59|159.13|156.63|159.15|156.65|159.08|156.58|7
1624030830000|2021-06-18 15:40:30|159.11|156.61|159.09|156.59|159.12|156.62|159.07|156.57|10
1624030840000|2021-06-18 15:40:40|159.08|156.58|159.09|156.59|159.11|156.61|159.08|156.58|5
1624030850000|2021-06-18 15:40:50|159.08|156.58|158.87|156.37|159.08|156.58|158.87|156.37|16
1624030860000|2021-06-18 15:41:00|158.85|156.35|158.67|156.17|158.85|156.35|158.67|156.17|17
1624030870000|2021-06-18 15:41:10|158.68|156.18|158.78|156.28|158.78|156.28|158.68|156.18|15
1624030880000|2021-06-18 15:41:20|158.79|156.29|158.67|156.17|158.79|156.29|158.64|156.14|18
1624030890000|2021-06-18 15:41:30|158.7|156.2|158.67|156.17|158.71|156.21|158.67|156.17|14
1624030900000|2021-06-18 15:41:40|158.65|156.15|158.52|156.02|158.65|156.15|158.52|156.02|8
1624030910000|2021-06-18 15:41:50|158.51|156.01|158.43|155.93|158.61|156.11|158.43|155.93|16
1624030920000|2021-06-18 15:42:00|158.42|155.92|158.35|155.85|158.43|155.93|158.35|155.85|16
1624030930000|2021-06-18 15:42:10|158.33|155.83|158.33|155.83|158.35|155.85|158.31|155.81|11
1624030940000|2021-06-18 15:42:20|158.32|155.82|158.23|155.73|158.34|155.84|158.23|155.73|7
1624030950000|2021-06-18 15:42:30|158.24|155.74|158.26|155.76|158.29|155.79|158.24|155.74|14
1624030960000|2021-06-18 15:42:40|158.27|155.77|158.32|155.82|158.39|155.89|158.27|155.77|17
1624030970000|2021-06-18 15:42:50|158.33|155.83|158.5|156|158.51|156.01|158.33|155.83|17
1624030980000|2021-06-18 15:43:00|158.49|155.99|158.53|156.03|158.6|156.1|158.49|155.99|16
1624030990000|2021-06-18 15:43:10|158.52|156.02|158.51|156.01|158.55|156.05|158.49|155.99|14
1624031000000|2021-06-18 15:43:20|158.53|156.03|158.53|156.03|158.55|156.05|158.53|156.03|13
1624031010000|2021-06-18 15:43:30|158.52|156.02|158.54|156.04|158.54|156.04|158.52|156.02|6
1624031020000|2021-06-18 15:43:40|158.51|156.01|158.45|155.95|158.52|156.02|158.43|155.93|8
1624031030000|2021-06-18 15:43:50|158.44|155.94|158.43|155.93|158.45|155.95|158.41|155.91|14
1624031040000|2021-06-18 15:44:00|158.46|155.96|158.58|156.08|158.58|156.08|158.44|155.94|21
1624031050000|2021-06-18 15:44:10|158.57|156.07|158.61|156.11|158.61|156.11|158.56|156.06|16
1624031060000|2021-06-18 15:44:20|158.62|156.12|158.79|156.29|158.8|156.3|158.62|156.12|17
1624031070000|2021-06-18 15:44:30|158.8|156.3|158.82|156.32|158.83|156.33|158.8|156.3|11
1624031080000|2021-06-18 15:44:40|158.83|156.33|158.84|156.34|158.85|156.35|158.83|156.33|8
1624031090000|2021-06-18 15:44:50|158.85|156.35|158.85|156.35|158.87|156.37|158.84|156.34|9
1624031100000|2021-06-18 15:45:00|158.88|156.38|158.9|156.4|158.93|156.43|158.85|156.35|18
1624031110000|2021-06-18 15:45:10|158.89|156.39|158.97|156.47|158.97|156.47|158.88|156.38|9
1624031120000|2021-06-18 15:45:20|159|156.5|159.1|156.6|159.1|156.6|159|156.5|10
1624031130000|2021-06-18 15:45:30|159.06|156.56|159.14|156.64|159.15|156.65|159.06|156.56|14
1624031140000|2021-06-18 15:45:40|159.15|156.65|159.05|156.55|159.15|156.65|159.05|156.55|10
1624031150000|2021-06-18 15:45:50|159.04|156.54|159.09|156.59|159.1|156.6|159.04|156.54|14
1624031160000|2021-06-18 15:46:00|159.1|156.6|159.12|156.62|159.12|156.62|159.08|156.58|12
1624031170000|2021-06-18 15:46:10|159.13|156.63|159.21|156.71|159.21|156.71|159.1|156.6|9
1624031180000|2021-06-18 15:46:20|159.22|156.72|159.22|156.72|159.25|156.75|159.21|156.71|13
1624031190000|2021-06-18 15:46:30|159.21|156.71|159.16|156.66|159.21|156.71|159.14|156.64|13
1624031200000|2021-06-18 15:46:40|159.17|156.67|159.25|156.75|159.25|156.75|159.17|156.67|9
1624031210000|2021-06-18 15:46:50|159.26|156.76|159.27|156.77|159.28|156.78|159.26|156.76|6
1624031220000|2021-06-18 15:47:00|159.26|156.76|159.16|156.66|159.26|156.76|159.13|156.63|13
1624031230000|2021-06-18 15:47:10|159.15|156.65|159.05|156.55|159.15|156.65|159.05|156.55|15
1624031240000|2021-06-18 15:47:20|159.06|156.56|158.98|156.48|159.07|156.57|158.98|156.48|17
1624031250000|2021-06-18 15:47:30|158.99|156.49|158.53|156.03|158.99|156.49|158.53|156.03|24
1624031260000|2021-06-18 15:47:40|158.47|155.97|158.38|155.88|158.47|155.97|158.29|155.79|20
1624031270000|2021-06-18 15:47:50|158.33|155.83|158.33|155.83|158.33|155.83|158.26|155.76|17
1624031280000|2021-06-18 15:48:00|158.4|155.9|158.36|155.86|158.41|155.91|158.35|155.85|17
1624031290000|2021-06-18 15:48:10|158.35|155.85|158.16|155.66|158.35|155.85|158.16|155.66|15
1624031300000|2021-06-18 15:48:20|158.14|155.64|158|155.5|158.14|155.64|158|155.5|16
1624031310000|2021-06-18 15:48:30|158.05|155.55|157.91|155.41|158.08|155.58|157.91|155.41|19
1624031320000|2021-06-18 15:48:40|157.93|155.43|158.29|155.79|158.29|155.79|157.93|155.43|14
1624031330000|2021-06-18 15:48:50|158.26|155.76|158.34|155.84|158.42|155.92|158.24|155.74|15
1624031340000|2021-06-18 15:49:00|158.29|155.79|157.98|155.48|158.29|155.79|157.98|155.48|19
1624031350000|2021-06-18 15:49:10|157.99|155.49|158.03|155.53|158.13|155.63|157.99|155.49|17
1624031360000|2021-06-18 15:49:20|158.05|155.55|158.06|155.56|158.1|155.6|158.05|155.55|13
1624031370000|2021-06-18 15:49:30|158.07|155.57|157.99|155.49|158.07|155.57|157.87|155.37|18
1624031380000|2021-06-18 15:49:40|157.98|155.48|158.19|155.69|158.21|155.71|157.98|155.48|17
1624031390000|2021-06-18 15:49:50|158.18|155.68|158.14|155.64|158.22|155.72|158.11|155.61|15
1624031400000|2021-06-18 15:50:00|158.15|155.65|158.14|155.64|158.19|155.69|158.11|155.61|10
1624031410000|2021-06-18 15:50:10|158.16|155.66|158.31|155.81|158.33|155.83|158.16|155.66|12
1624031420000|2021-06-18 15:50:20|158.33|155.83|158.49|155.99|158.49|155.99|158.33|155.83|8
1624031430000|2021-06-18 15:50:30|158.54|156.04|158.68|156.18|158.7|156.2|158.54|156.04|15
1624031440000|2021-06-18 15:50:40|158.7|156.2|158.72|156.22|158.73|156.23|158.66|156.16|16
1624031450000|2021-06-18 15:50:50|158.73|156.23|158.7|156.2|158.75|156.25|158.7|156.2|10
1624031460000|2021-06-18 15:51:00|158.68|156.18|158.39|155.89|158.68|156.18|158.39|155.89|17
1624031470000|2021-06-18 15:51:10|158.4|155.9|158.31|155.81|158.46|155.96|158.31|155.81|14
1624031480000|2021-06-18 15:51:20|158.32|155.82|158.32|155.82|158.33|155.83|158.3|155.8|10
1624031490000|2021-06-18 15:51:30|158.31|155.81|158.31|155.81|158.35|155.85|158.29|155.79|17
1624031500000|2021-06-18 15:51:40|158.32|155.82|158.3|155.8|158.32|155.82|158.3|155.8|13
1624031510000|2021-06-18 15:51:50|158.31|155.81|158.26|155.76|158.31|155.81|158.26|155.76|8
1624031520000|2021-06-18 15:52:00|158.25|155.75|158.07|155.57|158.25|155.75|158.03|155.53|20
1624031530000|2021-06-18 15:52:10|158.08|155.58|157.89|155.39|158.08|155.58|157.89|155.39|17
1624031540000|2021-06-18 15:52:20|157.88|155.38|157.94|155.44|157.95|155.45|157.79|155.29|25
1624031550000|2021-06-18 15:52:30|157.93|155.43|157.98|155.48|158.06|155.56|157.93|155.43|18
1624031560000|2021-06-18 15:52:40|157.97|155.47|157.71|155.21|157.99|155.49|157.71|155.21|15
1624031570000|2021-06-18 15:52:50|157.67|155.17|157.78|155.28|157.78|155.28|157.56|155.06|20
1624031580000|2021-06-18 15:53:00|157.8|155.3|157.84|155.34|157.84|155.34|157.78|155.28|18
1624031590000|2021-06-18 15:53:10|157.92|155.42|158.18|155.68|158.18|155.68|157.92|155.42|21
1624031600000|2021-06-18 15:53:20|158.25|155.75|158.02|155.52|158.26|155.76|157.97|155.47|21
1624031610000|2021-06-18 15:53:30|158|155.5|158.05|155.55|158.07|155.57|157.92|155.42|19
1624031620000|2021-06-18 15:53:40|158|155.5|157.83|155.33|158|155.5|157.77|155.27|19
1624031630000|2021-06-18 15:53:50|157.85|155.35|157.74|155.24|157.87|155.37|157.69|155.19|25
1624031640000|2021-06-18 15:54:00|157.73|155.23|157.71|155.21|157.74|155.24|157.64|155.14|16
1624031650000|2021-06-18 15:54:10|157.69|155.19|157.64|155.14|157.69|155.19|157.64|155.14|4
1624031660000|2021-06-18 15:54:20|157.63|155.13|157.53|155.03|157.63|155.13|157.53|155.03|16
1624031670000|2021-06-18 15:54:30|157.51|155.01|157.68|155.18|157.68|155.18|157.51|155.01|12
1624031680000|2021-06-18 15:54:40|157.74|155.24|157.98|155.48|157.98|155.48|157.74|155.24|19
1624031690000|2021-06-18 15:54:50|158|155.5|157.99|155.49|158.06|155.56|157.91|155.41|24
1624031700000|2021-06-18 15:55:00|157.97|155.47|157.72|155.22|157.97|155.47|157.7|155.2|20
1624031710000|2021-06-18 15:55:10|157.71|155.21|157.84|155.34|157.84|155.34|157.71|155.21|19
1624031720000|2021-06-18 15:55:20|157.85|155.35|157.89|155.39|158.02|155.52|157.85|155.35|18
1624031730000|2021-06-18 15:55:30|157.88|155.38|157.96|155.46|157.97|155.47|157.82|155.32|21
1624031740000|2021-06-18 15:55:40|157.97|155.47|157.9|155.4|157.97|155.47|157.87|155.37|19
1624031750000|2021-06-18 15:55:50|157.91|155.41|157.84|155.34|157.91|155.41|157.77|155.27|20
1624031760000|2021-06-18 15:56:00|157.83|155.33|157.72|155.22|157.84|155.34|157.72|155.22|17
1624031770000|2021-06-18 15:56:10|157.73|155.23|157.84|155.34|157.87|155.37|157.73|155.23|13
1624031780000|2021-06-18 15:56:20|157.85|155.35|157.92|155.42|157.99|155.49|157.84|155.34|17
1624031790000|2021-06-18 15:56:30|157.97|155.47|158.15|155.65|158.17|155.67|157.95|155.45|21
1624031800000|2021-06-18 15:56:40|158.16|155.66|158.06|155.56|158.21|155.71|158.05|155.55|13
1624031810000|2021-06-18 15:56:50|158.09|155.59|158.1|155.6|158.16|155.66|158.09|155.59|17
1624031820000|2021-06-18 15:57:00|158.07|155.57|158.23|155.73|158.23|155.73|158.06|155.56|14
1624031830000|2021-06-18 15:57:10|158.25|155.75|158.21|155.71|158.25|155.75|158.18|155.68|14
1624031840000|2021-06-18 15:57:20|158.17|155.67|158.08|155.58|158.19|155.69|158.08|155.58|21
1624031850000|2021-06-18 15:57:30|158.07|155.57|158.05|155.55|158.07|155.57|158.03|155.53|14
1624031860000|2021-06-18 15:57:40|158.07|155.57|157.95|155.45|158.07|155.57|157.95|155.45|18
1624031870000|2021-06-18 15:57:50|157.94|155.44|157.83|155.33|157.94|155.44|157.81|155.31|19
1624031880000|2021-06-18 15:58:00|157.84|155.34|157.83|155.33|157.88|155.38|157.8|155.3|21
1624031890000|2021-06-18 15:58:10|157.84|155.34|157.83|155.33|157.85|155.35|157.82|155.32|17
1624031900000|2021-06-18 15:58:20|157.82|155.32|157.82|155.32|157.82|155.32|157.69|155.19|19
1624031910000|2021-06-18 15:58:30|157.85|155.35|157.74|155.24|157.86|155.36|157.73|155.23|15
1624031920000|2021-06-18 15:58:40|157.75|155.25|157.87|155.37|157.87|155.37|157.75|155.25|10
1624031930000|2021-06-18 15:58:50|157.88|155.38|157.84|155.34|157.88|155.38|157.82|155.32|11
1624031940000|2021-06-18 15:59:00|157.85|155.35|157.73|155.23|157.87|155.37|157.73|155.23|14
1624031950000|2021-06-18 15:59:10|157.72|155.22|157.65|155.15|157.72|155.22|157.63|155.13|16
1624031960000|2021-06-18 15:59:20|157.66|155.16|157.69|155.19|157.72|155.22|157.63|155.13|22
1624031970000|2021-06-18 15:59:30|157.7|155.2|157.75|155.25|157.76|155.26|157.7|155.2|20
1624031980000|2021-06-18 15:59:40|157.76|155.26|157.75|155.25|157.81|155.31|157.75|155.25|15
1624031990000|2021-06-18 15:59:50|157.74|155.24|157.73|155.23|157.76|155.26|157.73|155.23|16
1624032000000|2021-06-18 16:00:00|157.74|155.24|157.62|155.12|157.77|155.27|157.53|155.03|23
1624032010000|2021-06-18 16:00:10|157.65|155.15|157.44|154.94|157.66|155.16|157.39|154.89|19
1624032020000|2021-06-18 16:00:20|157.42|154.92|157.47|154.97|157.47|154.97|157.36|154.86|24
1624032030000|2021-06-18 16:00:30|157.43|154.93|157.74|155.24|157.74|155.24|157.43|154.93|23
1624032040000|2021-06-18 16:00:40|157.76|155.26|157.96|155.46|157.96|155.46|157.76|155.26|19
1624032050000|2021-06-18 16:00:50|157.99|155.49|158.16|155.66|158.16|155.66|157.9|155.4|19
1624032060000|2021-06-18 16:01:00|158.18|155.68|157.98|155.48|158.21|155.71|157.96|155.46|14
1624032070000|2021-06-18 16:01:10|157.9|155.4|158.08|155.58|158.08|155.58|157.79|155.29|17
1624032080000|2021-06-18 16:01:20|158.12|155.62|158.35|155.85|158.4|155.9|158.11|155.61|20
1624032090000|2021-06-18 16:01:30|158.31|155.81|158.35|155.85|158.35|155.85|158.21|155.71|21
1624032100000|2021-06-18 16:01:40|158.36|155.86|158.42|155.92|158.43|155.93|158.3|155.8|21
1624032110000|2021-06-18 16:01:50|158.43|155.93|158.59|156.09|158.59|156.09|158.39|155.89|19
1624032120000|2021-06-18 16:02:00|158.6|156.1|158.73|156.23|158.87|156.37|158.6|156.1|21
1624032130000|2021-06-18 16:02:10|158.79|156.29|159.02|156.52|159.02|156.52|158.79|156.29|15
1624032140000|2021-06-18 16:02:20|159.01|156.51|158.89|156.39|159.03|156.53|158.87|156.37|16
1624032150000|2021-06-18 16:02:30|158.87|156.37|158.68|156.18|158.92|156.42|158.65|156.15|24
1624032160000|2021-06-18 16:02:40|158.7|156.2|158.56|156.06|158.73|156.23|158.56|156.06|21
1624032170000|2021-06-18 16:02:50|158.52|156.02|158.76|156.26|158.77|156.27|158.45|155.95|20
1624032180000|2021-06-18 16:03:00|158.77|156.27|158.6|156.1|158.8|156.3|158.6|156.1|15
1624032190000|2021-06-18 16:03:10|158.59|156.09|158.57|156.07|158.6|156.1|158.55|156.05|16
1624032200000|2021-06-18 16:03:20|158.56|156.06|158.43|155.93|158.58|156.08|158.34|155.84|20
1624032210000|2021-06-18 16:03:30|158.42|155.92|158.38|155.88|158.44|155.94|158.38|155.88|14
1624032220000|2021-06-18 16:03:40|158.36|155.86|158.26|155.76|158.44|155.94|158.25|155.75|19
1624032230000|2021-06-18 16:03:50|158.28|155.78|158.46|155.96|158.48|155.98|158.28|155.78|19
1624032240000|2021-06-18 16:04:00|158.48|155.98|158.11|155.61|158.48|155.98|158.1|155.6|18
1624032250000|2021-06-18 16:04:10|158.14|155.64|157.99|155.49|158.14|155.64|157.94|155.44|13
1624032260000|2021-06-18 16:04:20|157.97|155.47|157.85|155.35|157.97|155.47|157.82|155.32|21
1624032270000|2021-06-18 16:04:30|157.84|155.34|157.79|155.29|157.97|155.47|157.78|155.28|23
1624032280000|2021-06-18 16:04:40|157.8|155.3|157.74|155.24|157.8|155.3|157.74|155.24|18
1624032290000|2021-06-18 16:04:50|157.75|155.25|157.96|155.46|158.01|155.51|157.75|155.25|20
1624032300000|2021-06-18 16:05:00|157.97|155.47|158.09|155.59|158.16|155.66|157.97|155.47|18
1624032310000|2021-06-18 16:05:10|158.15|155.65|158.23|155.73|158.24|155.74|158.15|155.65|13
1624032320000|2021-06-18 16:05:20|158.25|155.75|158.46|155.96|158.46|155.96|158.25|155.75|16
1624032330000|2021-06-18 16:05:30|158.45|155.95|158.36|155.86|158.48|155.98|158.35|155.85|19
1624032340000|2021-06-18 16:05:40|158.37|155.87|158.46|155.96|158.46|155.96|158.37|155.87|13
1624032350000|2021-06-18 16:05:50|158.47|155.97|158.16|155.66|158.48|155.98|158.16|155.66|22
1624032360000|2021-06-18 16:06:00|158.18|155.68|158.16|155.66|158.29|155.79|158.16|155.66|19
1624032370000|2021-06-18 16:06:10|158.15|155.65|157.91|155.41|158.17|155.67|157.91|155.41|17
1624032380000|2021-06-18 16:06:20|157.94|155.44|157.92|155.42|158.02|155.52|157.84|155.34|22
1624032390000|2021-06-18 16:06:30|157.88|155.38|157.83|155.33|157.9|155.4|157.81|155.31|12
1624032400000|2021-06-18 16:06:40|157.84|155.34|157.69|155.19|157.84|155.34|157.63|155.13|14
1624032410000|2021-06-18 16:06:50|157.68|155.18|157.62|155.12|157.79|155.29|157.61|155.11|14
1624032420000|2021-06-18 16:07:00|157.61|155.11|157.51|155.01|157.61|155.11|157.48|154.98|15
1624032430000|2021-06-18 16:07:10|157.52|155.02|157.54|155.04|157.65|155.15|157.46|154.96|19
1624032440000|2021-06-18 16:07:20|157.56|155.06|157.44|154.94|157.56|155.06|157.44|154.94|9
1624032450000|2021-06-18 16:07:30|157.41|154.91|157.15|154.65|157.41|154.91|157.12|154.62|24
1624032460000|2021-06-18 16:07:40|157.12|154.62|157.04|154.54|157.12|154.62|157.04|154.54|15
1624032470000|2021-06-18 16:07:50|157.05|154.55|157.28|154.78|157.28|154.78|157.03|154.53|16
1624032480000|2021-06-18 16:08:00|157.29|154.79|157.61|155.11|157.62|155.12|157.29|154.79|19
1624032490000|2021-06-18 16:08:10|157.62|155.12|157.5|155|157.62|155.12|157.5|155|16
1624032500000|2021-06-18 16:08:20|157.46|154.96|157.69|155.19|157.71|155.21|157.46|154.96|14
1624032510000|2021-06-18 16:08:30|157.66|155.16|157.78|155.28|157.79|155.29|157.61|155.11|14
1624032520000|2021-06-18 16:08:40|157.79|155.29|157.93|155.43|157.93|155.43|157.79|155.29|8
1624032530000|2021-06-18 16:08:50|157.9|155.4|157.97|155.47|158.01|155.51|157.9|155.4|17
1624032540000|2021-06-18 16:09:00|157.96|155.46|158.12|155.62|158.12|155.62|157.96|155.46|18
1624032550000|2021-06-18 16:09:10|158.16|155.66|158.16|155.66|158.24|155.74|158.16|155.66|13
1624032560000|2021-06-18 16:09:20|158.14|155.64|158.29|155.79|158.29|155.79|158.13|155.63|14
1624032570000|2021-06-18 16:09:30|158.28|155.78|158.09|155.59|158.28|155.78|158.09|155.59|17
1624032580000|2021-06-18 16:09:40|158.08|155.58|158.01|155.51|158.08|155.58|157.98|155.48|11
1624032590000|2021-06-18 16:09:50|158.02|155.52|158.15|155.65|158.15|155.65|158.02|155.52|13
1624032600000|2021-06-18 16:10:00|158.2|155.7|158.06|155.56|158.22|155.72|158.06|155.56|17
1624032610000|2021-06-18 16:10:10|158|155.5|157.78|155.28|158|155.5|157.76|155.26|21
1624032620000|2021-06-18 16:10:20|157.77|155.27|157.71|155.21|157.78|155.28|157.64|155.14|16
1624032630000|2021-06-18 16:10:30|157.72|155.22|157.72|155.22|157.73|155.23|157.71|155.21|6
1624032640000|2021-06-18 16:10:40|157.73|155.23|157.76|155.26|157.76|155.26|157.73|155.23|5
1624032650000|2021-06-18 16:10:50|157.78|155.28|157.91|155.41|157.97|155.47|157.78|155.28|17
1624032660000|2021-06-18 16:11:00|157.9|155.4|157.86|155.36|157.92|155.42|157.86|155.36|6
1624032670000|2021-06-18 16:11:10|157.87|155.37|157.89|155.39|157.94|155.44|157.87|155.37|10
1624032680000|2021-06-18 16:11:20|157.88|155.38|157.93|155.43|157.93|155.43|157.88|155.38|9
1624032690000|2021-06-18 16:11:30|157.94|155.44|158.03|155.53|158.03|155.53|157.94|155.44|7
1624032700000|2021-06-18 16:11:40|158.02|155.52|158.07|155.57|158.11|155.61|158.02|155.52|14
1624032710000|2021-06-18 16:11:50|158.08|155.58|158.07|155.57|158.09|155.59|158.05|155.55|11
1624032720000|2021-06-18 16:12:00|158.1|155.6|158.22|155.72|158.22|155.72|158.1|155.6|13
1624032730000|2021-06-18 16:12:10|158.23|155.73|158.16|155.66|158.26|155.76|158.14|155.64|11
1624032740000|2021-06-18 16:12:20|158.17|155.67|158.05|155.55|158.17|155.67|158.05|155.55|12
1624032750000|2021-06-18 16:12:30|158.04|155.54|158.1|155.6|158.1|155.6|158.04|155.54|12
1624032760000|2021-06-18 16:12:40|158.11|155.61|158.09|155.59|158.13|155.63|158.08|155.58|8
1624032770000|2021-06-18 16:12:50|158.08|155.58|158.15|155.65|158.15|155.65|158.08|155.58|7
1624032780000|2021-06-18 16:13:00|158.16|155.66|158.23|155.73|158.23|155.73|158.16|155.66|10
1624032790000|2021-06-18 16:13:10|158.22|155.72|158.27|155.77|158.28|155.78|158.22|155.72|8
1624032800000|2021-06-18 16:13:20|158.26|155.76|158.24|155.74|158.26|155.76|158.2|155.7|10
1624032810000|2021-06-18 16:13:30|158.23|155.73|158.2|155.7|158.25|155.75|158.2|155.7|9
1624032820000|2021-06-18 16:13:40|158.18|155.68|158.22|155.72|158.22|155.72|158.16|155.66|9
1624032830000|2021-06-18 16:13:50|158.23|155.73|158.29|155.79|158.29|155.79|158.22|155.72|12
1624032840000|2021-06-18 16:14:00|158.31|155.81|158.34|155.84|158.34|155.84|158.29|155.79|10
1624032850000|2021-06-18 16:14:10|158.35|155.85|158.32|155.82|158.35|155.85|158.32|155.82|3
1624032860000|2021-06-18 16:14:20|158.33|155.83|158.38|155.88|158.39|155.89|158.33|155.83|10
1624032870000|2021-06-18 16:14:30|158.39|155.89|158.35|155.85|158.41|155.91|158.35|155.85|5
1624032880000|2021-06-18 16:14:40|158.33|155.83|158.29|155.79|158.33|155.83|158.28|155.78|11
1624032890000|2021-06-18 16:14:50|158.3|155.8|158.36|155.86|158.4|155.9|158.29|155.79|17
1624032900000|2021-06-18 16:15:00|158.35|155.85|158.51|156.01|158.51|156.01|158.35|155.85|15
1624032910000|2021-06-18 16:15:10|158.52|156.02|158.57|156.07|158.6|156.1|158.51|156.01|10
1624032920000|2021-06-18 16:15:20|158.56|156.06|158.6|156.1|158.6|156.1|158.56|156.06|5
1624032930000|2021-06-18 16:15:30|158.61|156.11|158.63|156.13|158.63|156.13|158.61|156.11|3
1624032940000|2021-06-18 16:15:40|158.64|156.14|158.63|156.13|158.66|156.16|158.6|156.1|9
1624032950000|2021-06-18 16:15:50|158.64|156.14|158.69|156.19|158.69|156.19|158.64|156.14|5
1624032960000|2021-06-18 16:16:00|158.71|156.21|158.76|156.26|158.91|156.41|158.71|156.21|14
1624032970000|2021-06-18 16:16:10|158.71|156.21|158.55|156.05|158.72|156.22|158.53|156.03|20
1624032980000|2021-06-18 16:16:20|158.56|156.06|158.57|156.07|158.57|156.07|158.53|156.03|15
1624032990000|2021-06-18 16:16:30|158.56|156.06|158.61|156.11|158.68|156.18|158.56|156.06|13
1624033000000|2021-06-18 16:16:40|158.62|156.12|158.63|156.13|158.66|156.16|158.59|156.09|14
1624033010000|2021-06-18 16:16:50|158.62|156.12|158.67|156.17|158.67|156.17|158.6|156.1|12
1624033020000|2021-06-18 16:17:00|158.66|156.16|158.64|156.14|158.68|156.18|158.64|156.14|6
1624033030000|2021-06-18 16:17:10|158.62|156.12|158.51|156.01|158.64|156.14|158.51|156.01|18
1624033040000|2021-06-18 16:17:20|158.5|156|158.49|155.99|158.5|156|158.45|155.95|8
1624033050000|2021-06-18 16:17:30|158.48|155.98|158.54|156.04|158.55|156.05|158.47|155.97|12
1624033060000|2021-06-18 16:17:40|158.59|156.09|158.69|156.19|158.69|156.19|158.59|156.09|12
1624033070000|2021-06-18 16:17:50|158.7|156.2|158.63|156.13|158.73|156.23|158.63|156.13|12
1624033080000|2021-06-18 16:18:00|158.59|156.09|158.47|155.97|158.59|156.09|158.46|155.96|13
1624033090000|2021-06-18 16:18:10|158.44|155.94|158.41|155.91|158.47|155.97|158.41|155.91|9
1624033100000|2021-06-18 16:18:20|158.42|155.92|158.41|155.91|158.45|155.95|158.41|155.91|9
1624033110000|2021-06-18 16:18:30|158.42|155.92|158.39|155.89|158.44|155.94|158.39|155.89|17
1624033120000|2021-06-18 16:18:40|158.4|155.9|158.35|155.85|158.43|155.93|158.33|155.83|19
1624033130000|2021-06-18 16:18:50|158.39|155.89|158.38|155.88|158.41|155.91|158.38|155.88|8
1624033140000|2021-06-18 16:19:00|158.39|155.89|158.35|155.85|158.41|155.91|158.34|155.84|14
1624033150000|2021-06-18 16:19:10|158.36|155.86|158.37|155.87|158.37|155.87|158.36|155.86|2
1624033160000|2021-06-18 16:19:20|158.38|155.88|158.38|155.88|158.38|155.88|158.38|155.88|1
1624033170000|2021-06-18 16:19:30|158.39|155.89|158.36|155.86|158.41|155.91|158.36|155.86|8
1624033180000|2021-06-18 16:19:40|158.35|155.85|158.37|155.87|158.37|155.87|158.35|155.85|3
1624033190000|2021-06-18 16:19:50|158.36|155.86|158.37|155.87|158.37|155.87|158.36|155.86|2
1624033200000|2021-06-18 16:20:00|158.38|155.88|158.38|155.88|158.38|155.88|158.37|155.87|3
1624033220000|2021-06-18 16:20:20|158.39|155.89|158.37|155.87|158.39|155.89|158.37|155.87|4
1624033240000|2021-06-18 16:20:40|158.38|155.88|158.4|155.9|158.41|155.91|158.38|155.88|9
1624033250000|2021-06-18 16:20:50|158.41|155.91|158.39|155.89|158.41|155.91|158.37|155.87|8
1624033260000|2021-06-18 16:21:00|158.44|155.94|158.48|155.98|158.51|156.01|158.44|155.94|13
1624033270000|2021-06-18 16:21:10|158.49|155.99|158.62|156.12|158.62|156.12|158.49|155.99|11
1624033280000|2021-06-18 16:21:20|158.64|156.14|158.74|156.24|158.74|156.24|158.64|156.14|12
1624033290000|2021-06-18 16:21:30|158.75|156.25|158.95|156.45|158.97|156.47|158.75|156.25|23
1624033300000|2021-06-18 16:21:40|158.96|156.46|158.85|156.35|158.97|156.47|158.85|156.35|11
1624033310000|2021-06-18 16:21:50|158.78|156.28|158.61|156.11|158.78|156.28|158.56|156.06|21
1624033320000|2021-06-18 16:22:00|158.63|156.13|158.86|156.36|158.9|156.4|158.61|156.11|15
1624033330000|2021-06-18 16:22:10|158.88|156.38|158.87|156.37|158.92|156.42|158.87|156.37|7
1624033340000|2021-06-18 16:22:20|158.88|156.38|158.94|156.44|158.94|156.44|158.88|156.38|8
1624033350000|2021-06-18 16:22:30|158.91|156.41|159|156.5|159.13|156.63|158.91|156.41|18
1624033360000|2021-06-18 16:22:40|158.98|156.48|158.98|156.48|159.01|156.51|158.91|156.41|15
1624033370000|2021-06-18 16:22:50|158.95|156.45|158.71|156.21|158.95|156.45|158.68|156.18|17
1624033380000|2021-06-18 16:23:00|158.72|156.22|158.65|156.15|158.72|156.22|158.65|156.15|8
1624033390000|2021-06-18 16:23:10|158.66|156.16|158.62|156.12|158.66|156.16|158.61|156.11|10
1624033400000|2021-06-18 16:23:20|158.61|156.11|158.75|156.25|158.75|156.25|158.61|156.11|9
1624033410000|2021-06-18 16:23:30|158.76|156.26|158.67|156.17|158.79|156.29|158.67|156.17|11
1624033420000|2021-06-18 16:23:40|158.68|156.18|158.75|156.25|158.75|156.25|158.68|156.18|10
1624033430000|2021-06-18 16:23:50|158.74|156.24|158.66|156.16|158.74|156.24|158.66|156.16|6
1624033440000|2021-06-18 16:24:00|158.68|156.18|158.95|156.45|158.96|156.46|158.68|156.18|16
1624033450000|2021-06-18 16:24:10|158.96|156.46|158.94|156.44|159.01|156.51|158.94|156.44|15
1624033460000|2021-06-18 16:24:20|158.97|156.47|158.87|156.37|158.97|156.47|158.87|156.37|14
1624033470000|2021-06-18 16:24:30|158.89|156.39|158.88|156.38|158.91|156.41|158.87|156.37|12
1624033480000|2021-06-18 16:24:40|158.87|156.37|158.86|156.36|158.88|156.38|158.86|156.36|8
1624033490000|2021-06-18 16:24:50|158.88|156.38|158.9|156.4|158.9|156.4|158.87|156.37|8
1624033500000|2021-06-18 16:25:00|158.93|156.43|158.91|156.41|158.95|156.45|158.91|156.41|11
1624033510000|2021-06-18 16:25:10|158.9|156.4|158.86|156.36|158.9|156.4|158.85|156.35|10
1624033520000|2021-06-18 16:25:20|158.84|156.34|158.83|156.33|158.87|156.37|158.83|156.33|14
1624033530000|2021-06-18 16:25:30|158.85|156.35|158.84|156.34|158.85|156.35|158.82|156.32|13
1624033540000|2021-06-18 16:25:40|158.87|156.37|159.03|156.53|159.03|156.53|158.87|156.37|21
1624033550000|2021-06-18 16:25:50|159.02|156.52|159.04|156.54|159.04|156.54|159.02|156.52|8
1624033560000|2021-06-18 16:26:00|159.03|156.53|159|156.5|159.11|156.61|158.98|156.48|9
1624033570000|2021-06-18 16:26:10|158.99|156.49|158.92|156.42|158.99|156.49|158.89|156.39|16
1624033580000|2021-06-18 16:26:20|158.93|156.43|158.93|156.43|158.93|156.43|158.86|156.36|20
1624033590000|2021-06-18 16:26:30|158.92|156.42|158.94|156.44|158.99|156.49|158.91|156.41|9
1624033600000|2021-06-18 16:26:40|158.95|156.45|159.02|156.52|159.02|156.52|158.94|156.44|17
1624033610000|2021-06-18 16:26:50|159.04|156.54|159.16|156.66|159.16|156.66|159.01|156.51|16
1624033620000|2021-06-18 16:27:00|159.17|156.67|159.16|156.66|159.17|156.67|159.1|156.6|15
1624033630000|2021-06-18 16:27:10|159.15|156.65|159.02|156.52|159.16|156.66|159.02|156.52|4
1624033640000|2021-06-18 16:27:20|159.01|156.51|159.07|156.57|159.09|156.59|158.97|156.47|20
1624033650000|2021-06-18 16:27:30|159.06|156.56|159.06|156.56|159.07|156.57|159.02|156.52|12
1624033660000|2021-06-18 16:27:40|159.09|156.59|159.08|156.58|159.12|156.62|159.07|156.57|11
1624033670000|2021-06-18 16:27:50|159.06|156.56|159.07|156.57|159.08|156.58|159.01|156.51|13
1624033680000|2021-06-18 16:28:00|159.08|156.58|159.02|156.52|159.08|156.58|159.02|156.52|16
1624033690000|2021-06-18 16:28:10|159.01|156.51|159.02|156.52|159.03|156.53|159|156.5|7
1624033700000|2021-06-18 16:28:20|158.99|156.49|159.1|156.6|159.1|156.6|158.98|156.48|14
1624033710000|2021-06-18 16:28:30|159.11|156.61|159.13|156.63|159.16|156.66|159.11|156.61|14
1624033720000|2021-06-18 16:28:40|159.14|156.64|159.22|156.72|159.22|156.72|159.13|156.63|9
1624033730000|2021-06-18 16:28:50|159.23|156.73|159.15|156.65|159.23|156.73|159.14|156.64|15
1624033740000|2021-06-18 16:29:00|159.14|156.64|159.15|156.65|159.17|156.67|159.13|156.63|9
1624033750000|2021-06-18 16:29:10|159.16|156.66|159.19|156.69|159.21|156.71|159.12|156.62|17
1624033760000|2021-06-18 16:29:20|159.18|156.68|159.15|156.65|159.18|156.68|159.12|156.62|10
1624033770000|2021-06-18 16:29:30|159.17|156.67|159.19|156.69|159.2|156.7|159.15|156.65|17
1624033780000|2021-06-18 16:29:40|159.18|156.68|159.23|156.73|159.23|156.73|159.17|156.67|15
1624033790000|2021-06-18 16:29:50|159.25|156.75|159.26|156.76|159.26|156.76|159.22|156.72|18
1624033800000|2021-06-18 16:30:00|159.27|156.77|159.23|156.73|159.28|156.78|159.22|156.72|8
1624033810000|2021-06-18 16:30:10|159.22|156.72|159.08|156.58|159.22|156.72|159.08|156.58|7
1624033820000|2021-06-18 16:30:20|159.13|156.63|159.01|156.51|159.13|156.63|158.99|156.49|17
1624033830000|2021-06-18 16:30:30|159.03|156.53|159.09|156.59|159.1|156.6|159.03|156.53|7
1624033840000|2021-06-18 16:30:40|159.08|156.58|159.1|156.6|159.11|156.61|159.08|156.58|10
1624033850000|2021-06-18 16:30:50|159.13|156.63|159.24|156.74|159.25|156.75|159.11|156.61|11
1624033860000|2021-06-18 16:31:00|159.25|156.75|159.23|156.73|159.34|156.84|159.22|156.72|11
1624033870000|2021-06-18 16:31:10|159.22|156.72|159.22|156.72|159.23|156.73|159.22|156.72|3
1624033880000|2021-06-18 16:31:20|159.23|156.73|159.26|156.76|159.3|156.8|159.23|156.73|12
1624033890000|2021-06-18 16:31:30|159.28|156.78|159.29|156.79|159.32|156.82|159.27|156.77|6
1624033900000|2021-06-18 16:31:40|159.34|156.84|159.35|156.85|159.43|156.93|159.34|156.84|8
1624033910000|2021-06-18 16:31:50|159.33|156.83|159.48|156.98|159.48|156.98|159.33|156.83|18
1624033920000|2021-06-18 16:32:00|159.39|156.89|159.47|156.97|159.47|156.97|159.38|156.88|8
1624033930000|2021-06-18 16:32:10|159.46|156.96|159.46|156.96|159.48|156.98|159.45|156.95|11
1624033940000|2021-06-18 16:32:20|159.48|156.98|159.53|157.03|159.53|157.03|159.45|156.95|14
1624033950000|2021-06-18 16:32:30|159.54|157.04|159.64|157.14|159.64|157.14|159.53|157.03|8
1624033960000|2021-06-18 16:32:40|159.65|157.15|159.64|157.14|159.68|157.18|159.59|157.09|17
1624033970000|2021-06-18 16:32:50|159.65|157.15|159.61|157.11|159.66|157.16|159.58|157.08|14
1624033980000|2021-06-18 16:33:00|159.58|157.08|159.56|157.06|159.59|157.09|159.56|157.06|9
1624033990000|2021-06-18 16:33:10|159.55|157.05|159.59|157.09|159.67|157.17|159.55|157.05|14
1624034000000|2021-06-18 16:33:20|159.61|157.11|159.53|157.03|159.62|157.12|159.53|157.03|13
1624034010000|2021-06-18 16:33:30|159.54|157.04|159.6|157.1|159.6|157.1|159.53|157.03|7
1624034020000|2021-06-18 16:33:40|159.61|157.11|159.57|157.07|159.61|157.11|159.56|157.06|9
1624034030000|2021-06-18 16:33:50|159.56|157.06|159.54|157.04|159.56|157.06|159.54|157.04|3
1624034040000|2021-06-18 16:34:00|159.53|157.03|159.43|156.93|159.53|157.03|159.43|156.93|4
1624034050000|2021-06-18 16:34:10|159.42|156.92|159.47|156.97|159.52|157.02|159.41|156.91|13
1624034060000|2021-06-18 16:34:20|159.48|156.98|159.5|157|159.51|157.01|159.47|156.97|10
1624034070000|2021-06-18 16:34:30|159.49|156.99|159.56|157.06|159.56|157.06|159.49|156.99|11
1624034080000|2021-06-18 16:34:40|159.55|157.05|159.56|157.06|159.57|157.07|159.55|157.05|6
1624034090000|2021-06-18 16:34:50|159.55|157.05|159.58|157.08|159.58|157.08|159.51|157.01|8
1624034100000|2021-06-18 16:35:00|159.59|157.09|159.58|157.08|159.59|157.09|159.57|157.07|6
1624034110000|2021-06-18 16:35:10|159.56|157.06|159.65|157.15|159.65|157.15|159.55|157.05|11
1624034120000|2021-06-18 16:35:20|159.64|157.14|159.62|157.12|159.64|157.14|159.59|157.09|3
1624034130000|2021-06-18 16:35:30|159.61|157.11|159.56|157.06|159.61|157.11|159.53|157.03|6
1624034140000|2021-06-18 16:35:40|159.53|157.03|159.58|157.08|159.58|157.08|159.53|157.03|2
1624034150000|2021-06-18 16:35:50|159.57|157.07|159.65|157.15|159.65|157.15|159.57|157.07|6
1624034160000|2021-06-18 16:36:00|159.69|157.19|159.73|157.23|159.74|157.24|159.69|157.19|6
1624034170000|2021-06-18 16:36:10|159.74|157.24|159.7|157.2|159.76|157.26|159.69|157.19|5
1624034180000|2021-06-18 16:36:20|159.66|157.16|159.64|157.14|159.71|157.21|159.62|157.12|13
1624034190000|2021-06-18 16:36:30|159.65|157.15|159.64|157.14|159.66|157.16|159.61|157.11|7
1624034200000|2021-06-18 16:36:40|159.65|157.15|159.65|157.15|159.65|157.15|159.65|157.15|1
1624034210000|2021-06-18 16:36:50|159.64|157.14|159.64|157.14|159.64|157.14|159.64|157.14|1
1624034220000|2021-06-18 16:37:00|159.65|157.15|159.72|157.22|159.72|157.22|159.65|157.15|5
1624034230000|2021-06-18 16:37:10|159.7|157.2|159.6|157.1|159.7|157.2|159.6|157.1|6
1624034240000|2021-06-18 16:37:20|159.58|157.08|159.56|157.06|159.58|157.08|159.56|157.06|2
1624034250000|2021-06-18 16:37:30|159.57|157.07|159.49|156.99|159.57|157.07|159.47|156.97|6
1624034260000|2021-06-18 16:37:40|159.48|156.98|159.48|156.98|159.48|156.98|159.48|156.98|1
1624034270000|2021-06-18 16:37:50|159.47|156.97|159.46|156.96|159.47|156.97|159.46|156.96|2
1624034280000|2021-06-18 16:38:00|159.45|156.95|159.5|157|159.5|157|159.45|156.95|8
1624034290000|2021-06-18 16:38:10|159.49|156.99|159.55|157.05|159.58|157.08|159.49|156.99|11
1624034300000|2021-06-18 16:38:20|159.54|157.04|159.5|157|159.54|157.04|159.48|156.98|7
1624034310000|2021-06-18 16:38:30|159.49|156.99|159.43|156.93|159.49|156.99|159.43|156.93|4
1624034320000|2021-06-18 16:38:40|159.41|156.91|159.41|156.91|159.41|156.91|159.41|156.91|1
1624034330000|2021-06-18 16:38:50|159.42|156.92|159.42|156.92|159.45|156.95|159.42|156.92|4
1624034340000|2021-06-18 16:39:00|159.48|156.98|159.56|157.06|159.59|157.09|159.48|156.98|8
1624034350000|2021-06-18 16:39:10|159.55|157.05|159.46|156.96|159.55|157.05|159.46|156.96|6
1624034360000|2021-06-18 16:39:20|159.45|156.95|159.44|156.94|159.47|156.97|159.44|156.94|5
1624034370000|2021-06-18 16:39:30|159.43|156.93|159.38|156.88|159.46|156.96|159.38|156.88|6
1624034380000|2021-06-18 16:39:40|159.37|156.87|159.37|156.87|159.38|156.88|159.37|156.87|3
1624034390000|2021-06-18 16:39:50|159.36|156.86|159.34|156.84|159.36|156.86|159.34|156.84|2
1624034400000|2021-06-18 16:40:00|159.36|156.86|159.43|156.93|159.43|156.93|159.36|156.86|6
1624034410000|2021-06-18 16:40:10|159.44|156.94|159.43|156.93|159.44|156.94|159.43|156.93|4
1624034420000|2021-06-18 16:40:20|159.41|156.91|159.39|156.89|159.41|156.91|159.37|156.87|4
1624034430000|2021-06-18 16:40:30|159.41|156.91|159.42|156.92|159.42|156.92|159.41|156.91|4
1624034440000|2021-06-18 16:40:40|159.41|156.91|159.37|156.87|159.41|156.91|159.36|156.86|6
1624034450000|2021-06-18 16:40:50|159.38|156.88|159.35|156.85|159.38|156.88|159.35|156.85|7
1624034460000|2021-06-18 16:41:00|159.36|156.86|159.34|156.84|159.37|156.87|159.33|156.83|8
1624034470000|2021-06-18 16:41:10|159.35|156.85|159.38|156.88|159.38|156.88|159.35|156.85|3
1624034490000|2021-06-18 16:41:30|159.37|156.87|159.35|156.85|159.37|156.87|159.35|156.85|3
1624034510000|2021-06-18 16:41:50|159.34|156.84|159.34|156.84|159.35|156.85|159.34|156.84|3
1624034520000|2021-06-18 16:42:00|159.35|156.85|159.33|156.83|159.35|156.85|159.31|156.81|5
1624034530000|2021-06-18 16:42:10|159.32|156.82|159.37|156.87|159.37|156.87|159.32|156.82|4
1624034540000|2021-06-18 16:42:20|159.38|156.88|159.5|157|159.54|157.04|159.37|156.87|11
1624034550000|2021-06-18 16:42:30|159.49|156.99|159.43|156.93|159.49|156.99|159.41|156.91|10
1624034560000|2021-06-18 16:42:40|159.45|156.95|159.44|156.94|159.45|156.95|159.44|156.94|10
1624034570000|2021-06-18 16:42:50|159.43|156.93|159.44|156.94|159.44|156.94|159.4|156.9|9
1624034580000|2021-06-18 16:43:00|159.45|156.95|159.46|156.96|159.46|156.96|159.41|156.91|12
1624034590000|2021-06-18 16:43:10|159.47|156.97|159.51|157.01|159.51|157.01|159.47|156.97|7
1624034600000|2021-06-18 16:43:20|159.52|157.02|159.47|156.97|159.52|157.02|159.46|156.96|12
1624034610000|2021-06-18 16:43:30|159.5|157|159.47|156.97|159.5|157|159.47|156.97|3
1624034620000|2021-06-18 16:43:40|159.46|156.96|159.47|156.97|159.47|156.97|159.46|156.96|2
1624034630000|2021-06-18 16:43:50|159.46|156.96|159.45|156.95|159.46|156.96|159.44|156.94|3
1624034640000|2021-06-18 16:44:00|159.44|156.94|159.44|156.94|159.44|156.94|159.43|156.93|5
1624034650000|2021-06-18 16:44:10|159.45|156.95|159.55|157.05|159.55|157.05|159.45|156.95|9
1624034660000|2021-06-18 16:44:20|159.54|157.04|159.59|157.09|159.59|157.09|159.5|157|11
1624034670000|2021-06-18 16:44:30|159.6|157.1|159.77|157.27|159.91|157.41|159.6|157.1|18
1624034680000|2021-06-18 16:44:40|159.79|157.29|159.71|157.21|159.79|157.29|159.71|157.21|18
1624034690000|2021-06-18 16:44:50|159.72|157.22|159.79|157.29|159.79|157.29|159.69|157.19|17
1624034700000|2021-06-18 16:45:00|159.8|157.3|159.63|157.13|159.8|157.3|159.63|157.13|14
1624034710000|2021-06-18 16:45:10|159.62|157.12|159.57|157.07|159.63|157.13|159.53|157.03|20
1624034720000|2021-06-18 16:45:20|159.56|157.06|159.53|157.03|159.6|157.1|159.48|156.98|16
1624034730000|2021-06-18 16:45:30|159.54|157.04|159.59|157.09|159.61|157.11|159.54|157.04|13
1624034740000|2021-06-18 16:45:40|159.6|157.1|159.66|157.16|159.67|157.17|159.6|157.1|12
1624034750000|2021-06-18 16:45:50|159.67|157.17|159.66|157.16|159.68|157.18|159.65|157.15|17
1624034760000|2021-06-18 16:46:00|159.67|157.17|159.67|157.17|159.68|157.18|159.65|157.15|15
1624034770000|2021-06-18 16:46:10|159.68|157.18|159.67|157.17|159.68|157.18|159.66|157.16|10
1624034780000|2021-06-18 16:46:20|159.66|157.16|159.67|157.17|159.67|157.17|159.64|157.14|6
1624034790000|2021-06-18 16:46:30|159.66|157.16|159.68|157.18|159.7|157.2|159.66|157.16|12
1624034800000|2021-06-18 16:46:40|159.67|157.17|159.61|157.11|159.67|157.17|159.61|157.11|16
1624034810000|2021-06-18 16:46:50|159.63|157.13|159.66|157.16|159.66|157.16|159.57|157.07|16
1624034820000|2021-06-18 16:47:00|159.65|157.15|159.64|157.14|159.67|157.17|159.64|157.14|9
1624034830000|2021-06-18 16:47:10|159.65|157.15|159.66|157.16|159.66|157.16|159.63|157.13|9
1624034840000|2021-06-18 16:47:20|159.65|157.15|159.67|157.17|159.68|157.18|159.65|157.15|10
1624034850000|2021-06-18 16:47:30|159.64|157.14|159.64|157.14|159.67|157.17|159.63|157.13|13
1624034860000|2021-06-18 16:47:40|159.65|157.15|159.67|157.17|159.67|157.17|159.65|157.15|7
1624034870000|2021-06-18 16:47:50|159.65|157.15|159.73|157.23|159.73|157.23|159.63|157.13|12
1624034880000|2021-06-18 16:48:00|159.74|157.24|159.77|157.27|159.77|157.27|159.72|157.22|6
1624034890000|2021-06-18 16:48:10|159.78|157.28|159.77|157.27|159.78|157.28|159.77|157.27|2
1624034900000|2021-06-18 16:48:20|159.78|157.28|159.75|157.25|159.78|157.28|159.73|157.23|10
1624034910000|2021-06-18 16:48:30|159.74|157.24|159.72|157.22|159.74|157.24|159.72|157.22|13
1624034920000|2021-06-18 16:48:40|159.73|157.23|159.73|157.23|159.74|157.24|159.72|157.22|11
1624034930000|2021-06-18 16:48:50|159.72|157.22|159.69|157.19|159.74|157.24|159.68|157.18|12
1624034940000|2021-06-18 16:49:00|159.68|157.18|159.63|157.13|159.69|157.19|159.63|157.13|16
1624034950000|2021-06-18 16:49:10|159.64|157.14|159.64|157.14|159.64|157.14|159.63|157.13|9
1624034960000|2021-06-18 16:49:20|159.63|157.13|159.63|157.13|159.64|157.14|159.63|157.13|9
1624034970000|2021-06-18 16:49:30|159.62|157.12|159.64|157.14|159.64|157.14|159.62|157.12|3
1624034980000|2021-06-18 16:49:40|159.65|157.15|159.64|157.14|159.65|157.15|159.62|157.12|12
1624034990000|2021-06-18 16:49:50|159.63|157.13|159.64|157.14|159.64|157.14|159.63|157.13|6
1624035000000|2021-06-18 16:50:00|159.63|157.13|159.93|157.43|159.93|157.43|159.58|157.08|20
1624035010000|2021-06-18 16:50:10|159.95|157.45|159.93|157.43|160|157.5|159.9|157.4|23
1624035020000|2021-06-18 16:50:20|159.95|157.45|159.93|157.43|159.97|157.47|159.91|157.41|17
1624035030000|2021-06-18 16:50:30|159.92|157.42|159.85|157.35|159.92|157.42|159.85|157.35|8
1624035040000|2021-06-18 16:50:40|159.86|157.36|159.89|157.39|159.91|157.41|159.83|157.33|17
1624035050000|2021-06-18 16:50:50|159.9|157.4|159.92|157.42|159.93|157.43|159.89|157.39|4
1624035060000|2021-06-18 16:51:00|159.91|157.41|159.85|157.35|159.91|157.41|159.83|157.33|16
1624035070000|2021-06-18 16:51:10|159.84|157.34|159.82|157.32|159.84|157.34|159.82|157.32|3
1624035080000|2021-06-18 16:51:20|159.79|157.29|159.74|157.24|159.79|157.29|159.71|157.21|16
1624035090000|2021-06-18 16:51:30|159.75|157.25|159.72|157.22|159.76|157.26|159.72|157.22|17
1624035100000|2021-06-18 16:51:40|159.73|157.23|159.72|157.22|159.73|157.23|159.72|157.22|10
1624035110000|2021-06-18 16:51:50|159.71|157.21|159.72|157.22|159.72|157.22|159.71|157.21|4
1624035120000|2021-06-18 16:52:00|159.71|157.21|159.77|157.27|159.78|157.28|159.71|157.21|10
1624035130000|2021-06-18 16:52:10|159.76|157.26|159.8|157.3|159.82|157.32|159.76|157.26|6
1624035140000|2021-06-18 16:52:20|159.79|157.29|159.79|157.29|159.79|157.29|159.79|157.29|1
1624035150000|2021-06-18 16:52:30|159.77|157.27|159.75|157.25|159.77|157.27|159.74|157.24|6
1624035160000|2021-06-18 16:52:40|159.76|157.26|159.76|157.26|159.77|157.27|159.69|157.19|7
1624035170000|2021-06-18 16:52:50|159.75|157.25|159.75|157.25|159.76|157.26|159.75|157.25|5
1624035180000|2021-06-18 16:53:00|159.76|157.26|159.75|157.25|159.76|157.26|159.75|157.25|4
1624035200000|2021-06-18 16:53:20|159.76|157.26|159.77|157.27|159.77|157.27|159.76|157.26|8
1624035210000|2021-06-18 16:53:30|159.76|157.26|159.76|157.26|159.77|157.27|159.76|157.26|3
1624035220000|2021-06-18 16:53:40|159.77|157.27|159.82|157.32|159.82|157.32|159.77|157.27|4
1624035230000|2021-06-18 16:53:50|159.81|157.31|159.74|157.24|159.81|157.31|159.74|157.24|8
1624035240000|2021-06-18 16:54:00|159.75|157.25|159.75|157.25|159.75|157.25|159.75|157.25|1
1624035250000|2021-06-18 16:54:10|159.74|157.24|159.79|157.29|159.79|157.29|159.74|157.24|4
1624035260000|2021-06-18 16:54:20|159.81|157.31|159.77|157.27|159.83|157.33|159.77|157.27|9
1624035270000|2021-06-18 16:54:30|159.75|157.25|159.71|157.21|159.77|157.27|159.7|157.2|8
1624035280000|2021-06-18 16:54:40|159.7|157.2|159.69|157.19|159.7|157.2|159.68|157.18|3
1624035290000|2021-06-18 16:54:50|159.68|157.18|159.67|157.17|159.68|157.18|159.67|157.17|2
1624035300000|2021-06-18 16:55:00|159.68|157.18|159.68|157.18|159.68|157.18|159.68|157.18|1
1624035310000|2021-06-18 16:55:10|159.67|157.17|159.67|157.17|159.67|157.17|159.67|157.17|1
1624035320000|2021-06-18 16:55:20|159.66|157.16|159.64|157.14|159.66|157.16|159.64|157.14|4
1624035330000|2021-06-18 16:55:30|159.63|157.13|159.63|157.13|159.63|157.13|159.63|157.13|1
1624035340000|2021-06-18 16:55:40|159.61|157.11|159.55|157.05|159.61|157.11|159.55|157.05|6
1624035350000|2021-06-18 16:55:50|159.54|157.04|159.46|156.96|159.54|157.04|159.46|156.96|6
1624035360000|2021-06-18 16:56:00|159.45|156.95|159.55|157.05|159.56|157.06|159.45|156.95|12
1624035370000|2021-06-18 16:56:10|159.56|157.06|159.57|157.07|159.59|157.09|159.56|157.06|4
1624035380000|2021-06-18 16:56:20|159.56|157.06|159.55|157.05|159.56|157.06|159.53|157.03|5
1624035390000|2021-06-18 16:56:30|159.54|157.04|159.56|157.06|159.57|157.07|159.54|157.04|11
1624035400000|2021-06-18 16:56:40|159.55|157.05|159.54|157.04|159.56|157.06|159.53|157.03|5
1624035410000|2021-06-18 16:56:50|159.53|157.03|159.54|157.04|159.54|157.04|159.53|157.03|4
1624035420000|2021-06-18 16:57:00|159.55|157.05|159.65|157.15|159.65|157.15|159.55|157.05|10
1624035430000|2021-06-18 16:57:10|159.66|157.16|159.89|157.39|159.9|157.4|159.66|157.16|14
1624035440000|2021-06-18 16:57:20|159.9|157.4|159.95|157.45|159.95|157.45|159.9|157.4|9
1624035450000|2021-06-18 16:57:30|159.97|157.47|160.02|157.52|160.1|157.6|159.97|157.47|20
1624035460000|2021-06-18 16:57:40|160.01|157.51|160.06|157.56|160.09|157.59|160.01|157.51|17
1624035470000|2021-06-18 16:57:50|160.08|157.58|160.51|158.01|160.51|158.01|160.08|157.58|16
1624035480000|2021-06-18 16:58:00|160.52|158.02|160.32|157.82|160.62|158.12|160.32|157.82|22
1624035490000|2021-06-18 16:58:10|160.31|157.81|160.22|157.72|160.31|157.81|160.22|157.72|13
1624035500000|2021-06-18 16:58:20|160.21|157.71|160.09|157.59|160.22|157.72|160.08|157.58|18
1624035510000|2021-06-18 16:58:30|160.08|157.58|159.93|157.43|160.1|157.6|159.93|157.43|14
1624035520000|2021-06-18 16:58:40|159.92|157.42|159.93|157.43|159.93|157.43|159.91|157.41|8
1624035530000|2021-06-18 16:58:50|159.94|157.44|159.94|157.44|159.94|157.44|159.92|157.42|9
1624035540000|2021-06-18 16:59:00|159.93|157.43|159.76|157.26|159.93|157.43|159.76|157.26|10
1624035550000|2021-06-18 16:59:10|159.77|157.27|159.73|157.23|159.81|157.31|159.73|157.23|8
1624035560000|2021-06-18 16:59:20|159.74|157.24|160|157.5|160|157.5|159.71|157.21|16
1624035570000|2021-06-18 16:59:30|160.06|157.56|160.07|157.57|160.1|157.6|159.99|157.49|17
1624035580000|2021-06-18 16:59:40|160.09|157.59|160.27|157.77|160.28|157.78|160.04|157.54|19
1624035590000|2021-06-18 16:59:50|160.26|157.76|160.28|157.78|160.4|157.9|160.26|157.76|20
1624035600000|2021-06-18 17:00:00|160.26|157.76|160.33|157.83|160.46|157.96|160.26|157.76|16
1624035610000|2021-06-18 17:00:10|160.31|157.81|160.11|157.61|160.31|157.81|160.1|157.6|16
1624035620000|2021-06-18 17:00:20|160.1|157.6|159.93|157.43|160.1|157.6|159.93|157.43|17
1624035630000|2021-06-18 17:00:30|159.92|157.42|159.9|157.4|159.93|157.43|159.84|157.34|16
1624035640000|2021-06-18 17:00:40|159.91|157.41|159.84|157.34|159.92|157.42|159.83|157.33|18
1624035650000|2021-06-18 17:00:50|159.83|157.33|159.61|157.11|159.84|157.34|159.61|157.11|10
1624035660000|2021-06-18 17:01:00|159.6|157.1|159.48|156.98|159.6|157.1|159.48|156.98|11
1624035670000|2021-06-18 17:01:10|159.47|156.97|159.64|157.14|159.64|157.14|159.34|156.84|22
1624035680000|2021-06-18 17:01:20|159.65|157.15|159.48|156.98|159.65|157.15|159.48|156.98|20
1624035690000|2021-06-18 17:01:30|159.47|156.97|159.39|156.89|159.48|156.98|159.36|156.86|20
1624035700000|2021-06-18 17:01:40|159.38|156.88|159.27|156.77|159.38|156.88|159.26|156.76|11
1624035710000|2021-06-18 17:01:50|159.26|156.76|159.19|156.69|159.29|156.79|159.19|156.69|20
1624035720000|2021-06-18 17:02:00|159.16|156.66|159.29|156.79|159.33|156.83|159.14|156.64|15
1624035730000|2021-06-18 17:02:10|159.3|156.8|159.28|156.78|159.3|156.8|159.25|156.75|11
1624035740000|2021-06-18 17:02:20|159.24|156.74|159.22|156.72|159.25|156.75|159.22|156.72|8
1624035750000|2021-06-18 17:02:30|159.21|156.71|159.21|156.71|159.21|156.71|159.14|156.64|14
1624035760000|2021-06-18 17:02:40|159.19|156.69|159.15|156.65|159.2|156.7|159.13|156.63|13
1624035770000|2021-06-18 17:02:50|159.14|156.64|159.12|156.62|159.17|156.67|159.11|156.61|13
1624035780000|2021-06-18 17:03:00|159.11|156.61|159.03|156.53|159.11|156.61|159.03|156.53|12
1624035790000|2021-06-18 17:03:10|159.04|156.54|159.06|156.56|159.07|156.57|159.04|156.54|17
1624035800000|2021-06-18 17:03:20|159.03|156.53|159.02|156.52|159.04|156.54|159.02|156.52|6
1624035810000|2021-06-18 17:03:30|159.03|156.53|159|156.5|159.03|156.53|158.99|156.49|8
1624035820000|2021-06-18 17:03:40|158.99|156.49|158.99|156.49|159.02|156.52|158.99|156.49|14
1624035830000|2021-06-18 17:03:50|159|156.5|158.83|156.33|159|156.5|158.79|156.29|13
1624035840000|2021-06-18 17:04:00|158.84|156.34|158.77|156.27|158.84|156.34|158.66|156.16|22
1624035850000|2021-06-18 17:04:10|158.78|156.28|158.73|156.23|158.78|156.28|158.73|156.23|3
1624035860000|2021-06-18 17:04:20|158.74|156.24|158.88|156.38|158.88|156.38|158.72|156.22|10
1624035870000|2021-06-18 17:04:30|158.86|156.36|158.8|156.3|158.87|156.37|158.8|156.3|15
1624035880000|2021-06-18 17:04:40|158.78|156.28|158.72|156.22|158.8|156.3|158.72|156.22|13
1624035890000|2021-06-18 17:04:50|158.71|156.21|158.68|156.18|158.76|156.26|158.68|156.18|16
1624035900000|2021-06-18 17:05:00|158.67|156.17|158.61|156.11|158.68|156.18|158.58|156.08|13
1624035910000|2021-06-18 17:05:10|158.7|156.2|158.74|156.24|158.8|156.3|158.7|156.2|15
1624035920000|2021-06-18 17:05:20|158.72|156.22|158.74|156.24|158.75|156.25|158.71|156.21|9
1624035930000|2021-06-18 17:05:30|158.75|156.25|158.75|156.25|158.75|156.25|158.75|156.25|1
1624035940000|2021-06-18 17:05:40|158.74|156.24|158.75|156.25|158.75|156.25|158.73|156.23|8
1624035950000|2021-06-18 17:05:50|158.74|156.24|158.8|156.3|158.8|156.3|158.74|156.24|5
1624035960000|2021-06-18 17:06:00|158.79|156.29|158.71|156.21|158.79|156.29|158.71|156.21|9
1624035970000|2021-06-18 17:06:10|158.7|156.2|158.77|156.27|158.77|156.27|158.7|156.2|7
1624035980000|2021-06-18 17:06:20|158.8|156.3|158.8|156.3|158.8|156.3|158.8|156.3|1
1624035990000|2021-06-18 17:06:30|158.79|156.29|158.74|156.24|158.79|156.29|158.74|156.24|4
1624036000000|2021-06-18 17:06:40|158.73|156.23|158.75|156.25|158.75|156.25|158.72|156.22|12
1624036010000|2021-06-18 17:06:50|158.73|156.23|158.75|156.25|158.77|156.27|158.73|156.23|9
1624036020000|2021-06-18 17:07:00|158.76|156.26|158.76|156.26|158.77|156.27|158.74|156.24|8
1624036030000|2021-06-18 17:07:10|158.77|156.27|158.88|156.38|158.88|156.38|158.77|156.27|6
1624036040000|2021-06-18 17:07:20|158.87|156.37|158.89|156.39|158.89|156.39|158.87|156.37|5
1624036050000|2021-06-18 17:07:30|158.9|156.4|158.76|156.26|158.92|156.42|158.76|156.26|8
1624036060000|2021-06-18 17:07:40|158.79|156.29|158.77|156.27|158.79|156.29|158.75|156.25|12
1624036070000|2021-06-18 17:07:50|158.78|156.28|158.89|156.39|158.89|156.39|158.77|156.27|10
1624036080000|2021-06-18 17:08:00|158.88|156.38|158.94|156.44|158.94|156.44|158.88|156.38|12
1624036090000|2021-06-18 17:08:10|158.93|156.43|159.05|156.55|159.07|156.57|158.93|156.43|13
1624036100000|2021-06-18 17:08:20|159.04|156.54|159.01|156.51|159.05|156.55|159.01|156.51|12
1624036110000|2021-06-18 17:08:30|159.02|156.52|159.08|156.58|159.1|156.6|159.01|156.51|9
1624036120000|2021-06-18 17:08:40|159.09|156.59|159.09|156.59|159.11|156.61|159.08|156.58|13
1624036130000|2021-06-18 17:08:50|159.1|156.6|159.18|156.68|159.19|156.69|159.09|156.59|13
1624036140000|2021-06-18 17:09:00|159.19|156.69|159.15|156.65|159.21|156.71|159.15|156.65|11
1624036150000|2021-06-18 17:09:10|159.16|156.66|159.16|156.66|159.21|156.71|159.15|156.65|14
1624036160000|2021-06-18 17:09:20|159.15|156.65|159.07|156.57|159.16|156.66|159.07|156.57|19
1624036170000|2021-06-18 17:09:30|159.06|156.56|159.14|156.64|159.15|156.65|159.06|156.56|10
1624036180000|2021-06-18 17:09:40|159.15|156.65|159.2|156.7|159.21|156.71|159.15|156.65|9
1624036190000|2021-06-18 17:09:50|159.18|156.68|159.17|156.67|159.18|156.68|159.17|156.67|2
1624036200000|2021-06-18 17:10:00|159.18|156.68|158.95|156.45|159.18|156.68|158.95|156.45|19
1624036210000|2021-06-18 17:10:10|158.94|156.44|158.77|156.27|158.95|156.45|158.77|156.27|17
1624036220000|2021-06-18 17:10:20|158.76|156.26|158.76|156.26|158.81|156.31|158.74|156.24|17
1624036230000|2021-06-18 17:10:30|158.77|156.27|158.68|156.18|158.77|156.27|158.68|156.18|10
1624036240000|2021-06-18 17:10:40|158.67|156.17|158.66|156.16|158.7|156.2|158.65|156.15|13
1624036250000|2021-06-18 17:10:50|158.65|156.15|158.56|156.06|158.65|156.15|158.54|156.04|16
1624036260000|2021-06-18 17:11:00|158.55|156.05|158.46|155.96|158.56|156.06|158.46|155.96|12
1624036270000|2021-06-18 17:11:10|158.48|155.98|158.46|155.96|158.49|155.99|158.45|155.95|17
1624036280000|2021-06-18 17:11:20|158.45|155.95|158.53|156.03|158.53|156.03|158.45|155.95|11
1624036290000|2021-06-18 17:11:30|158.54|156.04|158.61|156.11|158.64|156.14|158.53|156.03|17
1624036300000|2021-06-18 17:11:40|158.58|156.08|158.5|156|158.58|156.08|158.49|155.99|13
1624036310000|2021-06-18 17:11:50|158.48|155.98|158.5|156|158.51|156.01|158.48|155.98|5
1624036320000|2021-06-18 17:12:00|158.49|155.99|158.54|156.04|158.54|156.04|158.49|155.99|10
1624036330000|2021-06-18 17:12:10|158.58|156.08|158.67|156.17|158.71|156.21|158.58|156.08|11
1624036340000|2021-06-18 17:12:20|158.66|156.16|158.75|156.25|158.76|156.26|158.66|156.16|10
1624036350000|2021-06-18 17:12:30|158.76|156.26|158.72|156.22|158.76|156.26|158.72|156.22|5
1624036360000|2021-06-18 17:12:40|158.71|156.21|158.62|156.12|158.72|156.22|158.62|156.12|12
1624036370000|2021-06-18 17:12:50|158.61|156.11|158.56|156.06|158.64|156.14|158.56|156.06|12
1624036380000|2021-06-18 17:13:00|158.53|156.03|158.5|156|158.55|156.05|158.47|155.97|17
1624036390000|2021-06-18 17:13:10|158.48|155.98|158.53|156.03|158.53|156.03|158.47|155.97|7
1624036400000|2021-06-18 17:13:20|158.55|156.05|158.59|156.09|158.63|156.13|158.55|156.05|16
1624036410000|2021-06-18 17:13:30|158.58|156.08|158.53|156.03|158.59|156.09|158.52|156.02|14
1624036420000|2021-06-18 17:13:40|158.52|156.02|158.51|156.01|158.54|156.04|158.51|156.01|12
1624036430000|2021-06-18 17:13:50|158.5|156|158.47|155.97|158.5|156|158.47|155.97|7
1624036440000|2021-06-18 17:14:00|158.48|155.98|158.57|156.07|158.57|156.07|158.48|155.98|10
1624036450000|2021-06-18 17:14:10|158.58|156.08|158.56|156.06|158.71|156.21|158.56|156.06|17
1624036460000|2021-06-18 17:14:20|158.52|156.02|158.43|155.93|158.52|156.02|158.43|155.93|15
1624036470000|2021-06-18 17:14:30|158.44|155.94|158.46|155.96|158.49|155.99|158.42|155.92|16
1624036480000|2021-06-18 17:14:40|158.45|155.95|158.4|155.9|158.47|155.97|158.39|155.89|13
1624036490000|2021-06-18 17:14:50|158.37|155.87|158.41|155.91|158.42|155.92|158.32|155.82|16
1624036500000|2021-06-18 17:15:00|158.4|155.9|158.51|156.01|158.53|156.03|158.39|155.89|16
1624036510000|2021-06-18 17:15:10|158.5|156|158.51|156.01|158.53|156.03|158.5|156|7
1624036520000|2021-06-18 17:15:20|158.52|156.02|158.51|156.01|158.52|156.02|158.48|155.98|12
1624036530000|2021-06-18 17:15:30|158.53|156.03|158.44|155.94|158.53|156.03|158.44|155.94|11
1624036540000|2021-06-18 17:15:40|158.45|155.95|158.41|155.91|158.45|155.95|158.38|155.88|15
1624036550000|2021-06-18 17:15:50|158.4|155.9|158.38|155.88|158.41|155.91|158.38|155.88|7
1624036560000|2021-06-18 17:16:00|158.4|155.9|158.31|155.81|158.4|155.9|158.31|155.81|9
1624036570000|2021-06-18 17:16:10|158.32|155.82|158.41|155.91|158.41|155.91|158.31|155.81|13
1624036580000|2021-06-18 17:16:20|158.42|155.92|158.46|155.96|158.46|155.96|158.38|155.88|10
1624036590000|2021-06-18 17:16:30|158.45|155.95|158.43|155.93|158.46|155.96|158.43|155.93|7
1624036600000|2021-06-18 17:16:40|158.42|155.92|158.39|155.89|158.42|155.92|158.39|155.89|2
1624036610000|2021-06-18 17:16:50|158.34|155.84|158.33|155.83|158.41|155.91|158.33|155.83|14
1624036620000|2021-06-18 17:17:00|158.35|155.85|158.33|155.83|158.36|155.86|158.32|155.82|14
1624036630000|2021-06-18 17:17:10|158.34|155.84|158.34|155.84|158.34|155.84|158.28|155.78|14
1624036640000|2021-06-18 17:17:20|158.33|155.83|158.47|155.97|158.47|155.97|158.33|155.83|12
1624036650000|2021-06-18 17:17:30|158.46|155.96|158.44|155.94|158.51|156.01|158.43|155.93|8
1624036660000|2021-06-18 17:17:40|158.43|155.93|158.41|155.91|158.46|155.96|158.41|155.91|10
1624036670000|2021-06-18 17:17:50|158.42|155.92|158.39|155.89|158.44|155.94|158.34|155.84|11
1624036680000|2021-06-18 17:18:00|158.36|155.86|158.41|155.91|158.42|155.92|158.36|155.86|10
1624036690000|2021-06-18 17:18:10|158.46|155.96|158.49|155.99|158.49|155.99|158.45|155.95|5
1624036700000|2021-06-18 17:18:20|158.5|156|158.62|156.12|158.62|156.12|158.5|156|11
1624036710000|2021-06-18 17:18:30|158.63|156.13|158.68|156.18|158.68|156.18|158.61|156.11|12
1624036720000|2021-06-18 17:18:40|158.65|156.15|158.53|156.03|158.69|156.19|158.52|156.02|12
1624036730000|2021-06-18 17:18:50|158.52|156.02|158.49|155.99|158.54|156.04|158.49|155.99|10
1624036740000|2021-06-18 17:19:00|158.5|156|158.45|155.95|158.5|156|158.45|155.95|8
1624036760000|2021-06-18 17:19:20|158.46|155.96|158.45|155.95|158.46|155.96|158.45|155.95|2
1624036770000|2021-06-18 17:19:30|158.44|155.94|158.41|155.91|158.45|155.95|158.39|155.89|14
1624036780000|2021-06-18 17:19:40|158.42|155.92|158.44|155.94|158.45|155.95|158.42|155.92|6
1624036790000|2021-06-18 17:19:50|158.49|155.99|158.45|155.95|158.49|155.99|158.42|155.92|5
1624036800000|2021-06-18 17:20:00|158.44|155.94|158.47|155.97|158.47|155.97|158.44|155.94|6
1624036810000|2021-06-18 17:20:10|158.46|155.96|158.62|156.12|158.63|156.13|158.46|155.96|14
1624036820000|2021-06-18 17:20:20|158.61|156.11|158.69|156.19|158.69|156.19|158.61|156.11|5
1624036830000|2021-06-18 17:20:30|158.7|156.2|158.71|156.21|158.72|156.22|158.69|156.19|10
1624036840000|2021-06-18 17:20:40|158.72|156.22|158.74|156.24|158.74|156.24|158.68|156.18|9
1624036850000|2021-06-18 17:20:50|158.75|156.25|158.77|156.27|158.79|156.29|158.74|156.24|8
1624036860000|2021-06-18 17:21:00|158.76|156.26|158.64|156.14|158.77|156.27|158.62|156.12|15
1624036870000|2021-06-18 17:21:10|158.62|156.12|158.66|156.16|158.66|156.16|158.61|156.11|9
1624036880000|2021-06-18 17:21:20|158.65|156.15|158.66|156.16|158.66|156.16|158.65|156.15|6
1624036890000|2021-06-18 17:21:30|158.67|156.17|158.79|156.29|158.79|156.29|158.67|156.17|10
1624036900000|2021-06-18 17:21:40|158.77|156.27|158.77|156.27|158.78|156.28|158.75|156.25|4
1624036910000|2021-06-18 17:21:50|158.78|156.28|158.85|156.35|158.86|156.36|158.78|156.28|14
1624036920000|2021-06-18 17:22:00|158.84|156.34|158.94|156.44|158.94|156.44|158.83|156.33|13
1624036930000|2021-06-18 17:22:10|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|13
1624036940000|2021-06-18 17:22:20|158.93|156.43|158.83|156.33|158.94|156.44|158.83|156.33|15
1624036950000|2021-06-18 17:22:30|158.84|156.34|158.77|156.27|158.86|156.36|158.77|156.27|11
1624036960000|2021-06-18 17:22:40|158.71|156.21|158.59|156.09|158.71|156.21|158.59|156.09|14
1624036970000|2021-06-18 17:22:50|158.6|156.1|158.57|156.07|158.6|156.1|158.57|156.07|6
1624036980000|2021-06-18 17:23:00|158.54|156.04|158.53|156.03|158.56|156.06|158.53|156.03|5
1624036990000|2021-06-18 17:23:10|158.59|156.09|158.45|155.95|158.59|156.09|158.45|155.95|11
1624037000000|2021-06-18 17:23:20|158.44|155.94|158.45|155.95|158.45|155.95|158.44|155.94|4
1624037010000|2021-06-18 17:23:30|158.44|155.94|158.48|155.98|158.48|155.98|158.42|155.92|16
1624037020000|2021-06-18 17:23:40|158.47|155.97|158.42|155.92|158.49|155.99|158.42|155.92|15
1624037030000|2021-06-18 17:23:50|158.43|155.93|158.43|155.93|158.43|155.93|158.4|155.9|9
1624037040000|2021-06-18 17:24:00|158.42|155.92|158.49|155.99|158.49|155.99|158.42|155.92|10
1624037050000|2021-06-18 17:24:10|158.51|156.01|158.52|156.02|158.55|156.05|158.51|156.01|7
1624037060000|2021-06-18 17:24:20|158.53|156.03|158.5|156|158.53|156.03|158.5|156|9
1624037070000|2021-06-18 17:24:30|158.51|156.01|158.61|156.11|158.67|156.17|158.5|156|18
1624037080000|2021-06-18 17:24:40|158.6|156.1|158.53|156.03|158.6|156.1|158.53|156.03|12
1624037090000|2021-06-18 17:24:50|158.49|155.99|158.44|155.94|158.5|156|158.43|155.93|18
1624037100000|2021-06-18 17:25:00|158.43|155.93|158.47|155.97|158.48|155.98|158.43|155.93|15
1624037110000|2021-06-18 17:25:10|158.48|155.98|158.67|156.17|158.69|156.19|158.48|155.98|15
1624037120000|2021-06-18 17:25:20|158.68|156.18|158.74|156.24|158.75|156.25|158.68|156.18|13
1624037130000|2021-06-18 17:25:30|158.75|156.25|158.74|156.24|158.77|156.27|158.74|156.24|11
1624037140000|2021-06-18 17:25:40|158.76|156.26|158.93|156.43|158.93|156.43|158.76|156.26|8
1624037150000|2021-06-18 17:25:50|158.94|156.44|158.85|156.35|159|156.5|158.85|156.35|12
1624037160000|2021-06-18 17:26:00|158.84|156.34|158.93|156.43|158.94|156.44|158.81|156.31|12
1624037170000|2021-06-18 17:26:10|158.95|156.45|158.97|156.47|158.97|156.47|158.95|156.45|7
1624037190000|2021-06-18 17:26:30|158.99|156.49|159.07|156.57|159.07|156.57|158.99|156.49|6
1624037200000|2021-06-18 17:26:40|159.06|156.56|159.01|156.51|159.07|156.57|158.96|156.46|18
1624037210000|2021-06-18 17:26:50|158.99|156.49|158.95|156.45|159|156.5|158.95|156.45|12
1624037220000|2021-06-18 17:27:00|158.91|156.41|158.84|156.34|158.92|156.42|158.81|156.31|17
1624037230000|2021-06-18 17:27:10|158.83|156.33|158.71|156.21|158.86|156.36|158.71|156.21|15
1624037240000|2021-06-18 17:27:20|158.69|156.19|158.64|156.14|158.69|156.19|158.62|156.12|15
1624037250000|2021-06-18 17:27:30|158.63|156.13|158.71|156.21|158.72|156.22|158.63|156.13|13
1624037260000|2021-06-18 17:27:40|158.73|156.23|158.59|156.09|158.73|156.23|158.58|156.08|13
1624037270000|2021-06-18 17:27:50|158.58|156.08|158.52|156.02|158.6|156.1|158.51|156.01|11
1624037280000|2021-06-18 17:28:00|158.51|156.01|158.51|156.01|158.53|156.03|158.47|155.97|13
1624037290000|2021-06-18 17:28:10|158.49|155.99|158.54|156.04|158.57|156.07|158.48|155.98|18
1624037300000|2021-06-18 17:28:20|158.53|156.03|158.51|156.01|158.57|156.07|158.51|156.01|15
1624037310000|2021-06-18 17:28:30|158.52|156.02|158.52|156.02|158.53|156.03|158.51|156.01|6
1624037320000|2021-06-18 17:28:40|158.54|156.04|158.67|156.17|158.67|156.17|158.54|156.04|17
1624037330000|2021-06-18 17:28:50|158.71|156.21|158.83|156.33|158.84|156.34|158.71|156.21|18
1624037340000|2021-06-18 17:29:00|158.82|156.32|158.78|156.28|158.84|156.34|158.78|156.28|12
1624037350000|2021-06-18 17:29:10|158.77|156.27|158.75|156.25|158.77|156.27|158.73|156.23|12
1624037360000|2021-06-18 17:29:20|158.74|156.24|158.69|156.19|158.76|156.26|158.67|156.17|9
1624037370000|2021-06-18 17:29:30|158.7|156.2|158.8|156.3|158.8|156.3|158.69|156.19|7
1624037380000|2021-06-18 17:29:40|158.81|156.31|158.8|156.3|158.81|156.31|158.8|156.3|4
1624037390000|2021-06-18 17:29:50|158.79|156.29|158.69|156.19|158.79|156.29|158.68|156.18|17
1624037400000|2021-06-18 17:30:00|158.7|156.2|158.72|156.22|158.72|156.22|158.69|156.19|9
1624037410000|2021-06-18 17:30:10|158.73|156.23|158.75|156.25|158.75|156.25|158.72|156.22|5
1624037420000|2021-06-18 17:30:20|158.76|156.26|158.77|156.27|158.78|156.28|158.75|156.25|7
1624037430000|2021-06-18 17:30:30|158.78|156.28|159.01|156.51|159.03|156.53|158.78|156.28|17
1624037440000|2021-06-18 17:30:40|159.02|156.52|159|156.5|159.02|156.52|158.98|156.48|17
1624037450000|2021-06-18 17:30:50|159.02|156.52|159.04|156.54|159.04|156.54|159.01|156.51|6
1624037460000|2021-06-18 17:31:00|159.05|156.55|159.04|156.54|159.05|156.55|159.01|156.51|10
1624037470000|2021-06-18 17:31:10|159.01|156.51|159.02|156.52|159.05|156.55|159|156.5|15
1624037480000|2021-06-18 17:31:20|159.01|156.51|159.03|156.53|159.03|156.53|159|156.5|7
1624037490000|2021-06-18 17:31:30|159.04|156.54|159.07|156.57|159.08|156.58|159.04|156.54|7
1624037500000|2021-06-18 17:31:40|159.06|156.56|159.09|156.59|159.09|156.59|159.06|156.56|6
1624037510000|2021-06-18 17:31:50|159.08|156.58|159.1|156.6|159.1|156.6|159.07|156.57|8
1624037520000|2021-06-18 17:32:00|159.11|156.61|159.19|156.69|159.19|156.69|159.11|156.61|11
1624037530000|2021-06-18 17:32:10|159.2|156.7|159.21|156.71|159.24|156.74|159.19|156.69|13
1624037540000|2021-06-18 17:32:20|159.14|156.64|158.95|156.45|159.14|156.64|158.95|156.45|18
1624037550000|2021-06-18 17:32:30|158.97|156.47|158.97|156.47|159.01|156.51|158.96|156.46|14
1624037560000|2021-06-18 17:32:40|158.96|156.46|158.96|156.46|158.97|156.47|158.96|156.46|5
1624037570000|2021-06-18 17:32:50|158.97|156.47|158.94|156.44|159|156.5|158.94|156.44|6
1624037580000|2021-06-18 17:33:00|158.97|156.47|158.98|156.48|158.99|156.49|158.95|156.45|17
1624037590000|2021-06-18 17:33:10|158.97|156.47|158.86|156.36|158.98|156.48|158.86|156.36|12
1624037600000|2021-06-18 17:33:20|158.85|156.35|158.82|156.32|158.85|156.35|158.82|156.32|6
1624037610000|2021-06-18 17:33:30|158.81|156.31|158.71|156.21|158.81|156.31|158.71|156.21|8
1624037620000|2021-06-18 17:33:40|158.7|156.2|158.7|156.2|158.72|156.22|158.69|156.19|17
1624037630000|2021-06-18 17:33:50|158.69|156.19|158.7|156.2|158.72|156.22|158.68|156.18|12
1624037640000|2021-06-18 17:34:00|158.69|156.19|158.65|156.15|158.69|156.19|158.64|156.14|19
1624037650000|2021-06-18 17:34:10|158.66|156.16|158.71|156.21|158.71|156.21|158.63|156.13|10
1624037660000|2021-06-18 17:34:20|158.7|156.2|158.57|156.07|158.7|156.2|158.57|156.07|11
1624037670000|2021-06-18 17:34:30|158.58|156.08|158.57|156.07|158.58|156.08|158.55|156.05|13
1624037680000|2021-06-18 17:34:40|158.56|156.06|158.54|156.04|158.58|156.08|158.54|156.04|10
1624037690000|2021-06-18 17:34:50|158.53|156.03|158.5|156|158.53|156.03|158.49|155.99|12
1624037700000|2021-06-18 17:35:00|158.49|155.99|158.44|155.94|158.51|156.01|158.43|155.93|10
1624037710000|2021-06-18 17:35:10|158.45|155.95|158.43|155.93|158.45|155.95|158.42|155.92|5
1624037720000|2021-06-18 17:35:20|158.41|155.91|158.28|155.78|158.43|155.93|158.2|155.7|15
1624037730000|2021-06-18 17:35:30|158.3|155.8|158.29|155.79|158.35|155.85|158.27|155.77|16
1624037740000|2021-06-18 17:35:40|158.28|155.78|158.24|155.74|158.29|155.79|158.23|155.73|8
1624037750000|2021-06-18 17:35:50|158.23|155.73|158.2|155.7|158.24|155.74|158.2|155.7|7
1624037760000|2021-06-18 17:36:00|158.19|155.69|158.2|155.7|158.2|155.7|158.18|155.68|8
1624037770000|2021-06-18 17:36:10|158.21|155.71|158.12|155.62|158.21|155.71|158.12|155.62|11
1624037780000|2021-06-18 17:36:20|158.13|155.63|158.16|155.66|158.17|155.67|158.1|155.6|17
1624037790000|2021-06-18 17:36:30|158.14|155.64|157.99|155.49|158.14|155.64|157.98|155.48|18
1624037800000|2021-06-18 17:36:40|158|155.5|158.03|155.53|158.04|155.54|157.96|155.46|10
1624037810000|2021-06-18 17:36:50|158.02|155.52|158|155.5|158.02|155.52|157.98|155.48|7
1624037820000|2021-06-18 17:37:00|157.99|155.49|157.86|155.36|157.99|155.49|157.86|155.36|18
1624037830000|2021-06-18 17:37:10|157.88|155.38|157.87|155.37|157.88|155.38|157.81|155.31|11
1624037840000|2021-06-18 17:37:20|157.91|155.41|157.85|155.35|157.93|155.43|157.85|155.35|10
1624037850000|2021-06-18 17:37:30|157.84|155.34|157.92|155.42|157.95|155.45|157.78|155.28|20
1624037860000|2021-06-18 17:37:40|157.9|155.4|157.81|155.31|157.9|155.4|157.81|155.31|15
1624037870000|2021-06-18 17:37:50|157.78|155.28|157.78|155.28|157.81|155.31|157.76|155.26|12
1624037880000|2021-06-18 17:38:00|157.77|155.27|157.8|155.3|157.84|155.34|157.77|155.27|19
1624037890000|2021-06-18 17:38:10|157.81|155.31|157.8|155.3|157.85|155.35|157.8|155.3|10
1624037900000|2021-06-18 17:38:20|157.82|155.32|157.8|155.3|157.83|155.33|157.79|155.29|11
1624037910000|2021-06-18 17:38:30|157.79|155.29|157.82|155.32|157.88|155.38|157.79|155.29|16
1624037920000|2021-06-18 17:38:40|157.83|155.33|157.82|155.32|157.85|155.35|157.82|155.32|12
1624037930000|2021-06-18 17:38:50|157.83|155.33|157.81|155.31|157.83|155.33|157.8|155.3|6
1624037940000|2021-06-18 17:39:00|157.8|155.3|157.8|155.3|157.8|155.3|157.77|155.27|5
1624037950000|2021-06-18 17:39:10|157.79|155.29|157.85|155.35|157.85|155.35|157.79|155.29|12
1624037960000|2021-06-18 17:39:20|157.87|155.37|157.94|155.44|157.94|155.44|157.85|155.35|13
1624037970000|2021-06-18 17:39:30|157.95|155.45|157.94|155.44|158.07|155.57|157.94|155.44|15
1624037980000|2021-06-18 17:39:40|157.93|155.43|157.75|155.25|157.95|155.45|157.75|155.25|21
1624037990000|2021-06-18 17:39:50|157.74|155.24|157.81|155.31|157.84|155.34|157.74|155.24|14
1624038000000|2021-06-18 17:40:00|157.79|155.29|157.88|155.38|157.88|155.38|157.75|155.25|17
1624038010000|2021-06-18 17:40:10|157.87|155.37|157.92|155.42|157.92|155.42|157.87|155.37|13
1624038020000|2021-06-18 17:40:20|157.94|155.44|157.85|155.35|157.94|155.44|157.85|155.35|13
1624038030000|2021-06-18 17:40:30|157.82|155.32|157.8|155.3|157.87|155.37|157.79|155.29|11
1624038040000|2021-06-18 17:40:40|157.81|155.31|157.79|155.29|157.82|155.32|157.77|155.27|11
1624038050000|2021-06-18 17:40:50|157.78|155.28|157.81|155.31|157.82|155.32|157.77|155.27|13
1624038060000|2021-06-18 17:41:00|157.82|155.32|157.73|155.23|157.82|155.32|157.73|155.23|9
1624038070000|2021-06-18 17:41:10|157.72|155.22|157.74|155.24|157.74|155.24|157.72|155.22|5
1624038080000|2021-06-18 17:41:20|157.67|155.17|157.79|155.29|157.79|155.29|157.67|155.17|15
1624038090000|2021-06-18 17:41:30|157.77|155.27|157.77|155.27|157.77|155.27|157.73|155.23|6
1624038100000|2021-06-18 17:41:40|157.76|155.26|157.73|155.23|157.76|155.26|157.72|155.22|7
1624038110000|2021-06-18 17:41:50|157.72|155.22|157.73|155.23|157.73|155.23|157.72|155.22|6
1624038120000|2021-06-18 17:42:00|157.71|155.21|157.69|155.19|157.72|155.22|157.59|155.09|19
1624038130000|2021-06-18 17:42:10|157.72|155.22|157.81|155.31|157.83|155.33|157.72|155.22|10
1624038140000|2021-06-18 17:42:20|157.8|155.3|157.89|155.39|157.89|155.39|157.8|155.3|12
1624038150000|2021-06-18 17:42:30|157.87|155.37|158|155.5|158|155.5|157.87|155.37|7
1624038160000|2021-06-18 17:42:40|157.99|155.49|158.09|155.59|158.09|155.59|157.99|155.49|7
1624038170000|2021-06-18 17:42:50|158.08|155.58|158.02|155.52|158.08|155.58|157.98|155.48|17
1624038180000|2021-06-18 17:43:00|158.04|155.54|158.15|155.65|158.15|155.65|158.02|155.52|14
1624038190000|2021-06-18 17:43:10|158.13|155.63|158.17|155.67|158.18|155.68|158.13|155.63|6
1624038200000|2021-06-18 17:43:20|158.18|155.68|158.29|155.79|158.3|155.8|158.18|155.68|23
1624038210000|2021-06-18 17:43:30|158.28|155.78|158.45|155.95|158.45|155.95|158.27|155.77|12
1624038220000|2021-06-18 17:43:40|158.43|155.93|158.33|155.83|158.44|155.94|158.32|155.82|19
1624038230000|2021-06-18 17:43:50|158.32|155.82|158.35|155.85|158.36|155.86|158.3|155.8|15
1624038240000|2021-06-18 17:44:00|158.34|155.84|158.32|155.82|158.36|155.86|158.32|155.82|7
1624038250000|2021-06-18 17:44:10|158.31|155.81|158.31|155.81|158.33|155.83|158.27|155.77|13
1624038260000|2021-06-18 17:44:20|158.3|155.8|158.34|155.84|158.34|155.84|158.29|155.79|7
1624038270000|2021-06-18 17:44:30|158.33|155.83|158.46|155.96|158.46|155.96|158.33|155.83|10
1624038280000|2021-06-18 17:44:40|158.44|155.94|158.36|155.86|158.44|155.94|158.36|155.86|8
1624038290000|2021-06-18 17:44:50|158.37|155.87|158.21|155.71|158.37|155.87|158.21|155.71|11
1624038300000|2021-06-18 17:45:00|158.2|155.7|158.39|155.89|158.39|155.89|158.2|155.7|15
1624038310000|2021-06-18 17:45:10|158.38|155.88|158.51|156.01|158.53|156.03|158.37|155.87|13
1624038320000|2021-06-18 17:45:20|158.53|156.03|158.52|156.02|158.56|156.06|158.52|156.02|9
1624038330000|2021-06-18 17:45:30|158.53|156.03|158.67|156.17|158.67|156.17|158.53|156.03|12
1624038340000|2021-06-18 17:45:40|158.66|156.16|158.72|156.22|158.77|156.27|158.66|156.16|13
1624038350000|2021-06-18 17:45:50|158.68|156.18|158.68|156.18|158.72|156.22|158.63|156.13|20
1624038360000|2021-06-18 17:46:00|158.67|156.17|158.67|156.17|158.67|156.17|158.67|156.17|1
1624038370000|2021-06-18 17:46:10|158.66|156.16|158.68|156.18|158.68|156.18|158.62|156.12|12
1624038380000|2021-06-18 17:46:20|158.69|156.19|158.71|156.21|158.73|156.23|158.69|156.19|11
1624038390000|2021-06-18 17:46:30|158.72|156.22|158.86|156.36|158.86|156.36|158.72|156.22|15
1624038400000|2021-06-18 17:46:40|158.85|156.35|158.79|156.29|158.86|156.36|158.76|156.26|12
1624038410000|2021-06-18 17:46:50|158.81|156.31|158.86|156.36|158.86|156.36|158.81|156.31|6
1624038420000|2021-06-18 17:47:00|158.87|156.37|158.88|156.38|158.88|156.38|158.85|156.35|6
1624038430000|2021-06-18 17:47:10|158.9|156.4|158.87|156.37|158.9|156.4|158.85|156.35|8
1624038440000|2021-06-18 17:47:20|158.86|156.36|158.86|156.36|158.87|156.37|158.86|156.36|3
1624038450000|2021-06-18 17:47:30|158.85|156.35|158.81|156.31|158.85|156.35|158.81|156.31|5
1624038460000|2021-06-18 17:47:40|158.8|156.3|158.69|156.19|158.8|156.3|158.68|156.18|13
1624038470000|2021-06-18 17:47:50|158.68|156.18|158.66|156.16|158.93|156.43|158.63|156.13|20
1624038480000|2021-06-18 17:48:00|158.67|156.17|158.67|156.17|158.69|156.19|158.63|156.13|13
1624038490000|2021-06-18 17:48:10|158.66|156.16|158.75|156.25|158.75|156.25|158.66|156.16|13
1624038500000|2021-06-18 17:48:20|158.76|156.26|158.56|156.06|158.76|156.26|158.55|156.05|19
1624038510000|2021-06-18 17:48:30|158.57|156.07|158.42|155.92|158.57|156.07|158.42|155.92|18
1624038520000|2021-06-18 17:48:40|158.4|155.9|158.29|155.79|158.4|155.9|158.25|155.75|17
1624038530000|2021-06-18 17:48:50|158.31|155.81|158.33|155.83|158.34|155.84|158.27|155.77|13
1624038540000|2021-06-18 17:49:00|158.31|155.81|158.23|155.73|158.31|155.81|158.22|155.72|9
1624038550000|2021-06-18 17:49:10|158.22|155.72|158.32|155.82|158.32|155.82|158.22|155.72|12
1624038560000|2021-06-18 17:49:20|158.34|155.84|158.3|155.8|158.42|155.92|158.3|155.8|17
1624038570000|2021-06-18 17:49:30|158.28|155.78|158.27|155.77|158.29|155.79|158.26|155.76|14
1624038580000|2021-06-18 17:49:40|158.26|155.76|158.31|155.81|158.31|155.81|158.23|155.73|10
1624038590000|2021-06-18 17:49:50|158.3|155.8|158.27|155.77|158.32|155.82|158.27|155.77|13
1624038600000|2021-06-18 17:50:00|158.28|155.78|158.35|155.85|158.35|155.85|158.24|155.74|15
1624038610000|2021-06-18 17:50:10|158.36|155.86|158.36|155.86|158.36|155.86|158.33|155.83|5
1624038620000|2021-06-18 17:50:20|158.37|155.87|158.35|155.85|158.39|155.89|158.35|155.85|7
1624038630000|2021-06-18 17:50:30|158.32|155.82|158.15|155.65|158.32|155.82|158.15|155.65|20
1624038640000|2021-06-18 17:50:40|158.17|155.67|158.11|155.61|158.19|155.69|158.11|155.61|13
1624038650000|2021-06-18 17:50:50|158.13|155.63|158.16|155.66|158.17|155.67|158.12|155.62|13
1624038660000|2021-06-18 17:51:00|158.15|155.65|157.96|155.46|158.15|155.65|157.94|155.44|21
1624038670000|2021-06-18 17:51:10|157.95|155.45|157.96|155.46|157.98|155.48|157.94|155.44|10
1624038680000|2021-06-18 17:51:20|157.95|155.45|157.96|155.46|157.96|155.46|157.93|155.43|11
1624038690000|2021-06-18 17:51:30|158.01|155.51|157.99|155.49|158.05|155.55|157.99|155.49|11
1624038700000|2021-06-18 17:51:40|157.98|155.48|157.94|155.44|157.98|155.48|157.91|155.41|15
1624038710000|2021-06-18 17:51:50|157.92|155.42|157.9|155.4|157.97|155.47|157.9|155.4|10
1624038720000|2021-06-18 17:52:00|157.91|155.41|157.98|155.48|157.98|155.48|157.88|155.38|18
1624038730000|2021-06-18 17:52:10|157.99|155.49|158.01|155.51|158.01|155.51|157.98|155.48|8
1624038740000|2021-06-18 17:52:20|158.03|155.53|157.97|155.47|158.04|155.54|157.97|155.47|11
1624038750000|2021-06-18 17:52:30|157.98|155.48|157.91|155.41|158|155.5|157.91|155.41|10
1624038760000|2021-06-18 17:52:40|157.9|155.4|157.84|155.34|157.92|155.42|157.84|155.34|14
1624038770000|2021-06-18 17:52:50|157.82|155.32|157.8|155.3|157.82|155.32|157.78|155.28|16
1624038780000|2021-06-18 17:53:00|157.79|155.29|157.82|155.32|157.82|155.32|157.77|155.27|15
1624038790000|2021-06-18 17:53:10|157.81|155.31|157.81|155.31|157.81|155.31|157.77|155.27|14
1624038800000|2021-06-18 17:53:20|157.8|155.3|157.86|155.36|157.87|155.37|157.79|155.29|14
1624038810000|2021-06-18 17:53:30|157.83|155.33|157.69|155.19|157.83|155.33|157.69|155.19|14
1624038820000|2021-06-18 17:53:40|157.68|155.18|157.65|155.15|157.71|155.21|157.65|155.15|13
1624038830000|2021-06-18 17:53:50|157.67|155.17|157.77|155.27|157.8|155.3|157.67|155.17|14
1624038840000|2021-06-18 17:54:00|157.78|155.28|157.82|155.32|157.82|155.32|157.75|155.25|14
1624038850000|2021-06-18 17:54:10|157.81|155.31|157.86|155.36|157.87|155.37|157.79|155.29|16
1624038860000|2021-06-18 17:54:20|157.88|155.38|157.94|155.44|157.94|155.44|157.88|155.38|10
1624038870000|2021-06-18 17:54:30|157.93|155.43|157.88|155.38|157.93|155.43|157.87|155.37|7
1624038880000|2021-06-18 17:54:40|157.87|155.37|157.87|155.37|157.88|155.38|157.86|155.36|12
1624038890000|2021-06-18 17:54:50|157.86|155.36|157.81|155.31|157.86|155.36|157.78|155.28|15
1624038900000|2021-06-18 17:55:00|157.79|155.29|157.75|155.25|157.83|155.33|157.75|155.25|17
1624038910000|2021-06-18 17:55:10|157.72|155.22|157.69|155.19|157.72|155.22|157.65|155.15|11
1624038920000|2021-06-18 17:55:20|157.67|155.17|157.62|155.12|157.7|155.2|157.62|155.12|13
1624038930000|2021-06-18 17:55:30|157.55|155.05|157.5|155|157.55|155.05|157.5|155|4
1624038940000|2021-06-18 17:55:40|157.51|155.01|157.61|155.11|157.61|155.11|157.51|155.01|13
1624038950000|2021-06-18 17:55:50|157.6|155.1|157.65|155.15|157.65|155.15|157.59|155.09|7
1624038960000|2021-06-18 17:56:00|157.69|155.19|157.83|155.33|157.83|155.33|157.69|155.19|13
1624038970000|2021-06-18 17:56:10|157.82|155.32|157.93|155.43|157.93|155.43|157.82|155.32|10
1624038980000|2021-06-18 17:56:20|157.92|155.42|157.84|155.34|157.92|155.42|157.83|155.33|16
1624038990000|2021-06-18 17:56:30|157.85|155.35|157.88|155.38|157.88|155.38|157.85|155.35|9
1624039000000|2021-06-18 17:56:40|157.87|155.37|157.94|155.44|157.94|155.44|157.87|155.37|12
1624039010000|2021-06-18 17:56:50|157.92|155.42|158|155.5|158.01|155.51|157.88|155.38|19
1624039020000|2021-06-18 17:57:00|158.03|155.53|157.86|155.36|158.03|155.53|157.85|155.35|20
1624039030000|2021-06-18 17:57:10|157.87|155.37|157.77|155.27|157.87|155.37|157.77|155.27|21
1624039040000|2021-06-18 17:57:20|157.78|155.28|157.72|155.22|157.78|155.28|157.72|155.22|10
1624039050000|2021-06-18 17:57:30|157.74|155.24|157.75|155.25|157.77|155.27|157.73|155.23|15
1624039060000|2021-06-18 17:57:40|157.77|155.27|157.59|155.09|157.77|155.27|157.59|155.09|14
1624039070000|2021-06-18 17:57:50|157.6|155.1|157.6|155.1|157.64|155.14|157.58|155.08|17
1624039080000|2021-06-18 17:58:00|157.59|155.09|157.57|155.07|157.6|155.1|157.56|155.06|10
1624039090000|2021-06-18 17:58:10|157.58|155.08|157.62|155.12|157.63|155.13|157.56|155.06|14
1624039100000|2021-06-18 17:58:20|157.61|155.11|157.63|155.13|157.63|155.13|157.59|155.09|15
1624039110000|2021-06-18 17:58:30|157.62|155.12|157.62|155.12|157.67|155.17|157.62|155.12|12
1624039120000|2021-06-18 17:58:40|157.63|155.13|157.65|155.15|157.67|155.17|157.62|155.12|8
1624039130000|2021-06-18 17:58:50|157.67|155.17|157.77|155.27|157.79|155.29|157.67|155.17|11
1624039140000|2021-06-18 17:59:00|157.76|155.26|157.67|155.17|157.77|155.27|157.66|155.16|16
1624039150000|2021-06-18 17:59:10|157.69|155.19|157.66|155.16|157.69|155.19|157.66|155.16|7
1624039160000|2021-06-18 17:59:20|157.67|155.17|157.63|155.13|157.67|155.17|157.62|155.12|15
1624039170000|2021-06-18 17:59:30|157.62|155.12|157.66|155.16|157.66|155.16|157.62|155.12|14
1624039180000|2021-06-18 17:59:40|157.64|155.14|157.52|155.02|157.67|155.17|157.52|155.02|10
1624039190000|2021-06-18 17:59:50|157.51|155.01|157.54|155.04|157.64|155.14|157.51|155.01|19
1624039200000|2021-06-18 18:00:00|157.53|155.03|157.46|154.96|157.53|155.03|157.45|154.95|20
1624039210000|2021-06-18 18:00:10|157.45|154.95|157.68|155.18|157.68|155.18|157.45|154.95|18
1624039220000|2021-06-18 18:00:20|157.67|155.17|157.69|155.19|157.7|155.2|157.65|155.15|12
1624039230000|2021-06-18 18:00:30|157.7|155.2|157.72|155.22|157.72|155.22|157.69|155.19|8
1624039240000|2021-06-18 18:00:40|157.71|155.21|157.7|155.2|157.75|155.25|157.7|155.2|9
1624039250000|2021-06-18 18:00:50|157.69|155.19|157.83|155.33|157.83|155.33|157.69|155.19|13
1624039260000|2021-06-18 18:01:00|157.85|155.35|157.98|155.48|157.98|155.48|157.85|155.35|10
1624039270000|2021-06-18 18:01:10|158.02|155.52|158.17|155.67|158.17|155.67|158.02|155.52|10
1624039280000|2021-06-18 18:01:20|158.16|155.66|158.22|155.72|158.22|155.72|158.16|155.66|10
1624039290000|2021-06-18 18:01:30|158.23|155.73|158.1|155.6|158.23|155.73|158.09|155.59|8
1624039300000|2021-06-18 18:01:40|158.08|155.58|158.03|155.53|158.14|155.64|158.03|155.53|23
1624039310000|2021-06-18 18:01:50|158.02|155.52|158.04|155.54|158.04|155.54|157.98|155.48|11
1624039320000|2021-06-18 18:02:00|158.07|155.57|158.19|155.69|158.19|155.69|158.07|155.57|14
1624039330000|2021-06-18 18:02:10|158.18|155.68|158.18|155.68|158.19|155.69|158.17|155.67|10
1624039340000|2021-06-18 18:02:20|158.17|155.67|158.25|155.75|158.27|155.77|158.16|155.66|15
1624039350000|2021-06-18 18:02:30|158.26|155.76|158.22|155.72|158.28|155.78|158.16|155.66|14
1624039360000|2021-06-18 18:02:40|158.21|155.71|158.32|155.82|158.34|155.84|158.21|155.71|15
1624039370000|2021-06-18 18:02:50|158.3|155.8|158.35|155.85|158.35|155.85|158.23|155.73|21
1624039380000|2021-06-18 18:03:00|158.36|155.86|158.2|155.7|158.36|155.86|158.16|155.66|20
1624039390000|2021-06-18 18:03:10|158.18|155.68|158.2|155.7|158.2|155.7|158.13|155.63|12
1624039400000|2021-06-18 18:03:20|158.21|155.71|158.36|155.86|158.36|155.86|158.21|155.71|13
1624039410000|2021-06-18 18:03:30|158.33|155.83|158.35|155.85|158.38|155.88|158.32|155.82|13
1624039420000|2021-06-18 18:03:40|158.33|155.83|158.34|155.84|158.35|155.85|158.31|155.81|12
1624039430000|2021-06-18 18:03:50|158.31|155.81|158.35|155.85|158.36|155.86|158.3|155.8|11
1624039440000|2021-06-18 18:04:00|158.36|155.86|158.17|155.67|158.39|155.89|158.17|155.67|18
1624039450000|2021-06-18 18:04:10|158.15|155.65|158.06|155.56|158.15|155.65|158.05|155.55|17
1624039460000|2021-06-18 18:04:20|158.05|155.55|158.04|155.54|158.05|155.55|158.04|155.54|6
1624039470000|2021-06-18 18:04:30|158.03|155.53|157.95|155.45|158.04|155.54|157.94|155.44|12
1624039480000|2021-06-18 18:04:40|157.94|155.44|158.05|155.55|158.05|155.55|157.94|155.44|15
1624039490000|2021-06-18 18:04:50|158.06|155.56|158.05|155.55|158.12|155.62|158.05|155.55|12
1624039500000|2021-06-18 18:05:00|158.07|155.57|157.94|155.44|158.07|155.57|157.93|155.43|14
1624039510000|2021-06-18 18:05:10|157.93|155.43|157.9|155.4|157.93|155.43|157.84|155.34|14
1624039520000|2021-06-18 18:05:20|157.91|155.41|157.91|155.41|157.95|155.45|157.88|155.38|16
1624039530000|2021-06-18 18:05:30|157.9|155.4|157.87|155.37|157.9|155.4|157.85|155.35|6
1624039540000|2021-06-18 18:05:40|157.86|155.36|158.03|155.53|158.03|155.53|157.86|155.36|18
1624039550000|2021-06-18 18:05:50|158.04|155.54|158.13|155.63|158.17|155.67|158.04|155.54|16
1624039560000|2021-06-18 18:06:00|158.14|155.64|158.15|155.65|158.17|155.67|158.14|155.64|10
1624039570000|2021-06-18 18:06:10|158.14|155.64|158.14|155.64|158.15|155.65|158.12|155.62|11
1624039580000|2021-06-18 18:06:20|158.13|155.63|158.19|155.69|158.19|155.69|158.13|155.63|15
1624039590000|2021-06-18 18:06:30|158.2|155.7|158.34|155.84|158.34|155.84|158.2|155.7|12
1624039600000|2021-06-18 18:06:40|158.33|155.83|158.28|155.78|158.33|155.83|158.28|155.78|7
1624039610000|2021-06-18 18:06:50|158.25|155.75|158.21|155.71|158.25|155.75|158.15|155.65|14
1624039620000|2021-06-18 18:07:00|158.2|155.7|158.24|155.74|158.24|155.74|158.2|155.7|8
1624039630000|2021-06-18 18:07:10|158.23|155.73|158.14|155.64|158.23|155.73|158.13|155.63|9
1624039640000|2021-06-18 18:07:20|158.13|155.63|158.08|155.58|158.16|155.66|158.08|155.58|12
1624039650000|2021-06-18 18:07:30|158.05|155.55|158.03|155.53|158.11|155.61|158.03|155.53|20
1624039660000|2021-06-18 18:07:40|158.04|155.54|157.93|155.43|158.04|155.54|157.9|155.4|15
1624039670000|2021-06-18 18:07:50|157.92|155.42|157.89|155.39|157.92|155.42|157.88|155.38|4
1624039680000|2021-06-18 18:08:00|157.85|155.35|157.89|155.39|157.89|155.39|157.77|155.27|16
1624039690000|2021-06-18 18:08:10|157.9|155.4|157.89|155.39|157.91|155.41|157.88|155.38|12
1624039700000|2021-06-18 18:08:20|157.9|155.4|157.89|155.39|157.9|155.4|157.87|155.37|8
1624039710000|2021-06-18 18:08:30|157.88|155.38|157.84|155.34|157.89|155.39|157.82|155.32|14
1624039720000|2021-06-18 18:08:40|157.85|155.35|157.92|155.42|157.93|155.43|157.85|155.35|6
1624039730000|2021-06-18 18:08:50|157.93|155.43|157.89|155.39|158.02|155.52|157.89|155.39|18
1624039740000|2021-06-18 18:09:00|157.9|155.4|157.71|155.21|157.9|155.4|157.7|155.2|8
1624039750000|2021-06-18 18:09:10|157.69|155.19|157.77|155.27|157.77|155.27|157.69|155.19|13
1624039760000|2021-06-18 18:09:20|157.78|155.28|157.8|155.3|157.81|155.31|157.76|155.26|8
1624039770000|2021-06-18 18:09:30|157.81|155.31|157.85|155.35|157.85|155.35|157.81|155.31|9
1624039780000|2021-06-18 18:09:40|157.87|155.37|157.88|155.38|157.88|155.38|157.85|155.35|7
1624039790000|2021-06-18 18:09:50|157.89|155.39|157.79|155.29|157.89|155.39|157.76|155.26|11
1624039800000|2021-06-18 18:10:00|157.78|155.28|157.69|155.19|157.79|155.29|157.67|155.17|14
1624039810000|2021-06-18 18:10:10|157.67|155.17|157.65|155.15|157.67|155.17|157.62|155.12|14
1624039820000|2021-06-18 18:10:20|157.66|155.16|157.63|155.13|157.67|155.17|157.62|155.12|11
1624039830000|2021-06-18 18:10:30|157.62|155.12|157.55|155.05|157.64|155.14|157.55|155.05|13
1624039840000|2021-06-18 18:10:40|157.54|155.04|157.5|155|157.56|155.06|157.49|154.99|21
1624039850000|2021-06-18 18:10:50|157.49|154.99|157.47|154.97|157.49|154.99|157.45|154.95|9
1624039860000|2021-06-18 18:11:00|157.46|154.96|157.46|154.96|157.47|154.97|157.46|154.96|5
1624039870000|2021-06-18 18:11:10|157.47|154.97|157.51|155.01|157.51|155.01|157.47|154.97|6
1624039880000|2021-06-18 18:11:20|157.49|154.99|157.41|154.91|157.49|154.99|157.4|154.9|6
1624039890000|2021-06-18 18:11:30|157.43|154.93|157.34|154.84|157.43|154.93|157.29|154.79|17
1624039900000|2021-06-18 18:11:40|157.36|154.86|157.29|154.79|157.39|154.89|157.29|154.79|19
1624039910000|2021-06-18 18:11:50|157.28|154.78|157.24|154.74|157.28|154.78|157.09|154.59|18
1624039920000|2021-06-18 18:12:00|157.25|154.75|157.33|154.83|157.38|154.88|157.25|154.75|19
1624039930000|2021-06-18 18:12:10|157.31|154.81|157.16|154.66|157.31|154.81|157.16|154.66|15
1624039940000|2021-06-18 18:12:20|157.13|154.63|157.05|154.55|157.13|154.63|157.03|154.53|15
1624039950000|2021-06-18 18:12:30|157.06|154.56|157.03|154.53|157.08|154.58|157.03|154.53|17
1624039960000|2021-06-18 18:12:40|157.01|154.51|157.02|154.52|157.07|154.57|157.01|154.51|14
1624039970000|2021-06-18 18:12:50|157.01|154.51|157|154.5|157.07|154.57|157|154.5|12
1624039980000|2021-06-18 18:13:00|156.99|154.49|157|154.5|157.02|154.52|156.9|154.4|18
1624039990000|2021-06-18 18:13:10|156.99|154.49|157.12|154.62|157.12|154.62|156.99|154.49|12
1624040000000|2021-06-18 18:13:20|157.14|154.64|157.03|154.53|157.2|154.7|157.03|154.53|19
1624040010000|2021-06-18 18:13:30|157.04|154.54|157.07|154.57|157.08|154.58|157.02|154.52|15
1624040020000|2021-06-18 18:13:40|157.05|154.55|157.02|154.52|157.06|154.56|157.02|154.52|9
1624040030000|2021-06-18 18:13:50|157.04|154.54|156.98|154.48|157.04|154.54|156.95|154.45|16
1624040040000|2021-06-18 18:14:00|156.99|154.49|157|154.5|157.03|154.53|156.93|154.43|20
1624040050000|2021-06-18 18:14:10|156.99|154.49|156.96|154.46|157.02|154.52|156.94|154.44|13
1624040060000|2021-06-18 18:14:20|156.95|154.45|156.89|154.39|156.97|154.47|156.89|154.39|13
1624040070000|2021-06-18 18:14:30|156.91|154.41|156.85|154.35|156.91|154.41|156.84|154.34|10
1624040080000|2021-06-18 18:14:40|156.83|154.33|156.85|154.35|156.89|154.39|156.82|154.32|19
1624040090000|2021-06-18 18:14:50|156.84|154.34|156.55|154.05|156.84|154.34|156.52|154.02|18
1624040100000|2021-06-18 18:15:00|156.56|154.06|156.78|154.28|156.85|154.35|156.56|154.06|24
1624040110000|2021-06-18 18:15:10|156.79|154.29|156.62|154.12|156.79|154.29|156.62|154.12|19
1624040120000|2021-06-18 18:15:20|156.64|154.14|156.64|154.14|156.64|154.14|156.5|154|17
1624040130000|2021-06-18 18:15:30|156.61|154.11|156.61|154.11|156.64|154.14|156.6|154.1|9
1624040140000|2021-06-18 18:15:40|156.6|154.1|156.68|154.18|156.71|154.21|156.58|154.08|20
1624040150000|2021-06-18 18:15:50|156.71|154.21|156.81|154.31|156.89|154.39|156.71|154.21|19
1624040160000|2021-06-18 18:16:00|156.79|154.29|156.8|154.3|156.8|154.3|156.69|154.19|18
1624040170000|2021-06-18 18:16:10|156.82|154.32|156.82|154.32|156.83|154.33|156.8|154.3|14
1624040180000|2021-06-18 18:16:20|156.81|154.31|156.82|154.32|156.86|154.36|156.81|154.31|13
1624040190000|2021-06-18 18:16:30|156.83|154.33|156.68|154.18|156.83|154.33|156.68|154.18|10
1624040200000|2021-06-18 18:16:40|156.69|154.19|156.78|154.28|156.78|154.28|156.64|154.14|23
1624040210000|2021-06-18 18:16:50|156.79|154.29|157.03|154.53|157.03|154.53|156.78|154.28|14
1624040220000|2021-06-18 18:17:00|157.04|154.54|157.15|154.65|157.15|154.65|156.98|154.48|16
1624040230000|2021-06-18 18:17:10|157.13|154.63|157.21|154.71|157.21|154.71|157.1|154.6|17
1624040240000|2021-06-18 18:17:20|157.2|154.7|157.24|154.74|157.28|154.78|157.2|154.7|19
1624040250000|2021-06-18 18:17:30|157.29|154.79|157.42|154.92|157.42|154.92|157.26|154.76|19
1624040260000|2021-06-18 18:17:40|157.41|154.91|157.33|154.83|157.43|154.93|157.33|154.83|15
1624040270000|2021-06-18 18:17:50|157.32|154.82|157.32|154.82|157.43|154.93|157.32|154.82|13
1624040280000|2021-06-18 18:18:00|157.29|154.79|157.45|154.95|157.45|154.95|157.29|154.79|8
1624040290000|2021-06-18 18:18:10|157.44|154.94|157.39|154.89|157.44|154.94|157.3|154.8|17
1624040300000|2021-06-18 18:18:20|157.4|154.9|157.26|154.76|157.4|154.9|157.26|154.76|17
1624040310000|2021-06-18 18:18:30|157.27|154.77|157.17|154.67|157.27|154.77|157.16|154.66|13
1624040320000|2021-06-18 18:18:40|157.18|154.68|157.12|154.62|157.22|154.72|157.1|154.6|18
1624040330000|2021-06-18 18:18:50|157.14|154.64|157.29|154.79|157.29|154.79|157.13|154.63|16
1624040340000|2021-06-18 18:19:00|157.3|154.8|157.03|154.53|157.31|154.81|157|154.5|22
1624040350000|2021-06-18 18:19:10|157|154.5|156.85|154.35|157.03|154.53|156.81|154.31|21
1624040360000|2021-06-18 18:19:20|156.84|154.34|156.82|154.32|156.85|154.35|156.79|154.29|12
1624040370000|2021-06-18 18:19:30|156.81|154.31|156.75|154.25|156.82|154.32|156.75|154.25|8
1624040380000|2021-06-18 18:19:40|156.72|154.22|156.72|154.22|156.75|154.25|156.69|154.19|15
1624040390000|2021-06-18 18:19:50|156.74|154.24|156.81|154.31|156.84|154.34|156.74|154.24|18
1624040400000|2021-06-18 18:20:00|156.79|154.29|156.78|154.28|156.8|154.3|156.66|154.16|24
1624040410000|2021-06-18 18:20:10|156.77|154.27|156.85|154.35|156.91|154.41|156.75|154.25|17
1624040420000|2021-06-18 18:20:20|156.86|154.36|157.01|154.51|157.03|154.53|156.86|154.36|14
1624040430000|2021-06-18 18:20:30|157|154.5|157.07|154.57|157.1|154.6|156.99|154.49|15
1624040440000|2021-06-18 18:20:40|157.11|154.61|157.06|154.56|157.19|154.69|157.06|154.56|17
1624040450000|2021-06-18 18:20:50|157.08|154.58|156.93|154.43|157.08|154.58|156.93|154.43|15
1624040460000|2021-06-18 18:21:00|156.94|154.44|156.83|154.33|156.95|154.45|156.83|154.33|23
1624040470000|2021-06-18 18:21:10|156.82|154.32|156.84|154.34|156.84|154.34|156.82|154.32|7
1624040480000|2021-06-18 18:21:20|156.85|154.35|156.72|154.22|156.85|154.35|156.72|154.22|13
1624040490000|2021-06-18 18:21:30|156.73|154.23|156.79|154.29|156.84|154.34|156.71|154.21|16
1624040500000|2021-06-18 18:21:40|156.8|154.3|156.69|154.19|156.8|154.3|156.66|154.16|22
1624040510000|2021-06-18 18:21:50|156.67|154.17|156.56|154.06|156.67|154.17|156.56|154.06|20
1624040520000|2021-06-18 18:22:00|156.54|154.04|156.55|154.05|156.57|154.07|156.51|154.01|19
1624040530000|2021-06-18 18:22:10|156.54|154.04|156.6|154.1|156.6|154.1|156.54|154.04|15
1624040540000|2021-06-18 18:22:20|156.59|154.09|156.49|153.99|156.63|154.13|156.49|153.99|18
1624040550000|2021-06-18 18:22:30|156.5|154|156.41|153.91|156.5|154|156.34|153.84|20
1624040560000|2021-06-18 18:22:40|156.46|153.96|156.52|154.02|156.53|154.03|156.46|153.96|18
1624040570000|2021-06-18 18:22:50|156.51|154.01|156.57|154.07|156.57|154.07|156.51|154.01|20
1624040580000|2021-06-18 18:23:00|156.58|154.08|156.74|154.24|156.78|154.28|156.58|154.08|19
1624040590000|2021-06-18 18:23:10|156.72|154.22|156.72|154.22|156.73|154.23|156.66|154.16|14
1624040600000|2021-06-18 18:23:20|156.7|154.2|156.75|154.25|156.79|154.29|156.69|154.19|17
1624040610000|2021-06-18 18:23:30|156.72|154.22|156.63|154.13|156.73|154.23|156.56|154.06|20
1624040620000|2021-06-18 18:23:40|156.64|154.14|156.59|154.09|156.66|154.16|156.55|154.05|20
1624040630000|2021-06-18 18:23:50|156.58|154.08|156.61|154.11|156.62|154.12|156.58|154.08|13
1624040640000|2021-06-18 18:24:00|156.56|154.06|156.51|154.01|156.6|154.1|156.51|154.01|12
1624040650000|2021-06-18 18:24:10|156.49|153.99|156.62|154.12|156.66|154.16|156.49|153.99|21
1624040660000|2021-06-18 18:24:20|156.63|154.13|156.52|154.02|156.63|154.13|156.51|154.01|22
1624040670000|2021-06-18 18:24:30|156.5|154|156.49|153.99|156.53|154.03|156.45|153.95|15
1624040680000|2021-06-18 18:24:40|156.5|154|156.6|154.1|156.62|154.12|156.49|153.99|12
1624040690000|2021-06-18 18:24:50|156.61|154.11|156.58|154.08|156.61|154.11|156.58|154.08|7
1624040700000|2021-06-18 18:25:00|156.59|154.09|156.45|153.95|156.59|154.09|156.45|153.95|17
1624040710000|2021-06-18 18:25:10|156.5|154|156.55|154.05|156.56|154.06|156.5|154|8
1624040720000|2021-06-18 18:25:20|156.56|154.06|156.59|154.09|156.59|154.09|156.56|154.06|6
1624040730000|2021-06-18 18:25:30|156.61|154.11|156.73|154.23|156.73|154.23|156.61|154.11|15
1624040740000|2021-06-18 18:25:40|156.74|154.24|156.81|154.31|156.81|154.31|156.73|154.23|11
1624040750000|2021-06-18 18:25:50|156.79|154.29|157.01|154.51|157.01|154.51|156.79|154.29|14
1624040760000|2021-06-18 18:26:00|157|154.5|157.04|154.54|157.04|154.54|157|154.5|3
1624040770000|2021-06-18 18:26:10|156.98|154.48|156.83|154.33|156.98|154.48|156.83|154.33|10
1624040780000|2021-06-18 18:26:20|156.84|154.34|156.75|154.25|156.85|154.35|156.72|154.22|19
1624040790000|2021-06-18 18:26:30|156.74|154.24|156.81|154.31|156.81|154.31|156.68|154.18|10
1624040800000|2021-06-18 18:26:40|156.82|154.32|156.77|154.27|156.86|154.36|156.75|154.25|14
1624040810000|2021-06-18 18:26:50|156.76|154.26|156.63|154.13|156.77|154.27|156.63|154.13|11
1624040820000|2021-06-18 18:27:00|156.64|154.14|156.61|154.11|156.69|154.19|156.58|154.08|22
1624040830000|2021-06-18 18:27:10|156.58|154.08|156.54|154.04|156.6|154.1|156.52|154.02|19
1624040840000|2021-06-18 18:27:20|156.55|154.05|156.57|154.07|156.58|154.08|156.53|154.03|17
1624040850000|2021-06-18 18:27:30|156.58|154.08|156.44|153.94|156.58|154.08|156.44|153.94|17
1624040860000|2021-06-18 18:27:40|156.42|153.92|156.52|154.02|156.52|154.02|156.41|153.91|10
1624040870000|2021-06-18 18:27:50|156.49|153.99|156.46|153.96|156.55|154.05|156.44|153.94|16
1624040880000|2021-06-18 18:28:00|156.47|153.97|156.41|153.91|156.49|153.99|156.41|153.91|11
1624040890000|2021-06-18 18:28:10|156.38|153.88|156.3|153.8|156.38|153.88|156.27|153.77|16
1624040900000|2021-06-18 18:28:20|156.28|153.78|156.29|153.79|156.3|153.8|156.26|153.76|18
1624040910000|2021-06-18 18:28:30|156.31|153.81|156.16|153.66|156.35|153.85|156.16|153.66|17
1624040920000|2021-06-18 18:28:40|156.13|153.63|155.86|153.36|156.13|153.63|155.8|153.3|21
1624040930000|2021-06-18 18:28:50|155.87|153.37|155.57|153.07|155.9|153.4|155.57|153.07|26
1624040940000|2021-06-18 18:29:00|155.59|153.09|154.69|152.19|155.59|153.09|154.69|152.19|24
1624040950000|2021-06-18 18:29:10|154.68|152.18|153.95|151.45|154.68|152.18|153.95|151.45|19
1624040960000|2021-06-18 18:29:20|153.94|151.44|153.84|151.34|154.04|151.54|153.81|151.31|22
1624040970000|2021-06-18 18:29:30|153.86|151.36|153.81|151.31|153.95|151.45|153.72|151.22|24
1624040980000|2021-06-18 18:29:40|153.78|151.28|153.67|151.17|153.79|151.29|153.63|151.13|21
1624040990000|2021-06-18 18:29:50|153.65|151.15|153.94|151.44|153.97|151.47|153.64|151.14|21
1624041000000|2021-06-18 18:30:00|153.95|151.45|154|151.5|154|151.5|153.77|151.27|22
1624041010000|2021-06-18 18:30:10|153.99|151.49|154.05|151.55|154.34|151.84|153.99|151.49|22
1624041020000|2021-06-18 18:30:20|154.09|151.59|154.09|151.59|154.24|151.74|154|151.5|26
1624041030000|2021-06-18 18:30:30|154.08|151.58|154.24|151.74|154.3|151.8|154.08|151.58|18
1624041040000|2021-06-18 18:30:40|154.27|151.77|154.52|152.02|154.53|152.03|154.27|151.77|17
1624041050000|2021-06-18 18:30:50|154.53|152.03|154.64|152.14|154.74|152.24|154.53|152.03|22
1624041060000|2021-06-18 18:31:00|154.65|152.15|154.61|152.11|154.79|152.29|154.53|152.03|22
1624041070000|2021-06-18 18:31:10|154.6|152.1|154.87|152.37|154.92|152.42|154.6|152.1|19
1624041080000|2021-06-18 18:31:20|154.85|152.35|154.86|152.36|154.91|152.41|154.8|152.3|19
1624041090000|2021-06-18 18:31:30|154.85|152.35|155.12|152.62|155.13|152.63|154.83|152.33|19
1624041100000|2021-06-18 18:31:40|155.13|152.63|155.21|152.71|155.27|152.77|155.13|152.63|15
1624041110000|2021-06-18 18:31:50|155.2|152.7|154.86|152.36|155.2|152.7|154.86|152.36|22
1624041120000|2021-06-18 18:32:00|154.9|152.4|154.98|152.48|155.01|152.51|154.86|152.36|24
1624041130000|2021-06-18 18:32:10|154.95|152.45|154.69|152.19|154.95|152.45|154.65|152.15|26
1624041140000|2021-06-18 18:32:20|154.68|152.18|154.49|151.99|154.7|152.2|154.49|151.99|22
1624041150000|2021-06-18 18:32:30|154.5|152|154.48|151.98|154.51|152.01|154.31|151.81|24
1624041160000|2021-06-18 18:32:40|154.47|151.97|154.53|152.03|154.54|152.04|154.43|151.93|14
1624041170000|2021-06-18 18:32:50|154.54|152.04|154.52|152.02|154.54|152.04|154.49|151.99|12
1624041180000|2021-06-18 18:33:00|154.53|152.03|154.67|152.17|154.68|152.18|154.53|152.03|10
1624041190000|2021-06-18 18:33:10|154.68|152.18|154.74|152.24|154.74|152.24|154.65|152.15|18
1624041200000|2021-06-18 18:33:20|154.68|152.18|154.78|152.28|154.95|152.45|154.68|152.18|24
1624041210000|2021-06-18 18:33:30|154.75|152.25|154.81|152.31|154.84|152.34|154.72|152.22|21
1624041220000|2021-06-18 18:33:40|154.78|152.28|154.74|152.24|154.79|152.29|154.74|152.24|17
1624041230000|2021-06-18 18:33:50|154.73|152.23|154.69|152.19|154.77|152.27|154.69|152.19|16
1624041240000|2021-06-18 18:34:00|154.68|152.18|154.76|152.26|154.77|152.27|154.67|152.17|15
1624041250000|2021-06-18 18:34:10|154.77|152.27|154.82|152.32|154.82|152.32|154.75|152.25|11
1624041260000|2021-06-18 18:34:20|154.84|152.34|154.87|152.37|154.88|152.38|154.84|152.34|11
1624041270000|2021-06-18 18:34:30|154.91|152.41|154.86|152.36|155.01|152.51|154.81|152.31|19
1624041280000|2021-06-18 18:34:40|154.87|152.37|154.95|152.45|154.95|152.45|154.83|152.33|15
1624041290000|2021-06-18 18:34:50|154.96|152.46|154.93|152.43|155|152.5|154.89|152.39|22
1624041300000|2021-06-18 18:35:00|154.95|152.45|154.94|152.44|155.02|152.52|154.91|152.41|16
1624041310000|2021-06-18 18:35:10|154.96|152.46|154.92|152.42|154.98|152.48|154.91|152.41|15
1624041320000|2021-06-18 18:35:20|154.95|152.45|154.76|152.26|154.98|152.48|154.75|152.25|21
1624041330000|2021-06-18 18:35:30|154.75|152.25|154.46|151.96|154.75|152.25|154.46|151.96|20
1624041340000|2021-06-18 18:35:40|154.45|151.95|154.17|151.67|154.46|151.96|154.17|151.67|20
1624041350000|2021-06-18 18:35:50|154.19|151.69|154.28|151.78|154.28|151.78|154.13|151.63|21
1624041360000|2021-06-18 18:36:00|154.27|151.77|154.51|152.01|154.51|152.01|154.27|151.77|14
1624041370000|2021-06-18 18:36:10|154.52|152.02|154.52|152.02|154.54|152.04|154.48|151.98|14
1624041380000|2021-06-18 18:36:20|154.54|152.04|154.54|152.04|154.58|152.08|154.51|152.01|16
1624041390000|2021-06-18 18:36:30|154.53|152.03|154.56|152.06|154.56|152.06|154.53|152.03|8
1624041400000|2021-06-18 18:36:40|154.58|152.08|154.88|152.38|154.9|152.4|154.58|152.08|16
1624041410000|2021-06-18 18:36:50|154.85|152.35|154.82|152.32|154.9|152.4|154.77|152.27|13
1624041420000|2021-06-18 18:37:00|154.83|152.33|154.94|152.44|154.94|152.44|154.82|152.32|12
1624041430000|2021-06-18 18:37:10|154.93|152.43|154.92|152.42|155.05|152.55|154.92|152.42|15
1624041440000|2021-06-18 18:37:20|154.9|152.4|154.62|152.12|154.9|152.4|154.62|152.12|23
1624041450000|2021-06-18 18:37:30|154.59|152.09|154.58|152.08|154.63|152.13|154.58|152.08|14
1624041460000|2021-06-18 18:37:40|154.57|152.07|154.59|152.09|154.59|152.09|154.5|152|19
1624041470000|2021-06-18 18:37:50|154.58|152.08|154.73|152.23|154.76|152.26|154.58|152.08|22
1624041480000|2021-06-18 18:38:00|154.75|152.25|154.58|152.08|154.75|152.25|154.55|152.05|16
1624041490000|2021-06-18 18:38:10|154.57|152.07|154.27|151.77|154.6|152.1|154.27|151.77|21
1624041500000|2021-06-18 18:38:20|154.28|151.78|154.2|151.7|154.28|151.78|154.1|151.6|21
1624041510000|2021-06-18 18:38:30|154.24|151.74|154.43|151.93|154.43|151.93|154.24|151.74|21
1624041520000|2021-06-18 18:38:40|154.44|151.94|154.49|151.99|154.62|152.12|154.44|151.94|16
1624041530000|2021-06-18 18:38:50|154.48|151.98|154.33|151.83|154.51|152.01|154.27|151.77|23
1624041540000|2021-06-18 18:39:00|154.32|151.82|154.23|151.73|154.37|151.87|154.23|151.73|18
1624041550000|2021-06-18 18:39:10|154.21|151.71|154.17|151.67|154.33|151.83|154.17|151.67|19
1624041560000|2021-06-18 18:39:20|154.19|151.69|153.74|151.24|154.19|151.69|153.74|151.24|27
1624041570000|2021-06-18 18:39:30|153.72|151.22|153.82|151.32|153.83|151.33|153.6|151.1|23
1624041580000|2021-06-18 18:39:40|153.81|151.31|153.94|151.44|153.94|151.44|153.74|151.24|23
1624041590000|2021-06-18 18:39:50|153.93|151.43|153.83|151.33|153.94|151.44|153.8|151.3|19
1624041600000|2021-06-18 18:40:00|153.82|151.32|153.8|151.3|153.83|151.33|153.8|151.3|11
1624041610000|2021-06-18 18:40:10|153.81|151.31|153.71|151.21|153.93|151.43|153.71|151.21|23
1624041620000|2021-06-18 18:40:20|153.74|151.24|153.52|151.02|153.75|151.25|153.45|150.95|23
1624041630000|2021-06-18 18:40:30|153.51|151.01|153.3|150.8|153.51|151.01|153.27|150.77|19
1624041640000|2021-06-18 18:40:40|153.31|150.81|153.64|151.14|153.64|151.14|153.29|150.79|20
1624041650000|2021-06-18 18:40:50|153.65|151.15|153.41|150.91|153.67|151.17|153.39|150.89|20
1624041660000|2021-06-18 18:41:00|153.45|150.95|153.91|151.41|153.91|151.41|153.45|150.95|20
1624041670000|2021-06-18 18:41:10|153.92|151.42|153.78|151.28|153.92|151.42|153.68|151.18|16
1624041680000|2021-06-18 18:41:20|153.77|151.27|153.8|151.3|153.9|151.4|153.75|151.25|13
1624041690000|2021-06-18 18:41:30|153.82|151.32|153.73|151.23|153.92|151.42|153.73|151.23|21
1624041700000|2021-06-18 18:41:40|153.71|151.21|153.89|151.39|153.89|151.39|153.64|151.14|22
1624041710000|2021-06-18 18:41:50|153.88|151.38|153.71|151.21|154.08|151.58|153.67|151.17|23
1624041720000|2021-06-18 18:42:00|153.73|151.23|153.66|151.16|153.73|151.23|153.5|151|21
1624041730000|2021-06-18 18:42:10|153.7|151.2|153.54|151.04|153.74|151.24|153.54|151.04|23
1624041740000|2021-06-18 18:42:20|153.51|151.01|153.68|151.18|153.75|151.25|153.51|151.01|18
1624041750000|2021-06-18 18:42:30|153.71|151.21|153.81|151.31|153.84|151.34|153.71|151.21|19
1624041760000|2021-06-18 18:42:40|153.82|151.32|153.78|151.28|153.82|151.32|153.71|151.21|23
1624041770000|2021-06-18 18:42:50|153.76|151.26|153.78|151.28|153.8|151.3|153.73|151.23|17
1624041780000|2021-06-18 18:43:00|153.79|151.29|153.94|151.44|153.95|151.45|153.79|151.29|19
1624041790000|2021-06-18 18:43:10|153.97|151.47|154.14|151.64|154.14|151.64|153.94|151.44|22
1624041800000|2021-06-18 18:43:20|154.13|151.63|154.17|151.67|154.19|151.69|154.04|151.54|22
1624041810000|2021-06-18 18:43:30|154.18|151.68|154.11|151.61|154.32|151.82|154.11|151.61|18
1624041820000|2021-06-18 18:43:40|154.12|151.62|154.01|151.51|154.12|151.62|153.99|151.49|23
1624041830000|2021-06-18 18:43:50|154.02|151.52|153.98|151.48|154.08|151.58|153.98|151.48|11
1624041840000|2021-06-18 18:44:00|154|151.5|154.1|151.6|154.22|151.72|153.96|151.46|21
1624041850000|2021-06-18 18:44:10|154.11|151.61|154.27|151.77|154.27|151.77|154.04|151.54|15
1624041860000|2021-06-18 18:44:20|154.32|151.82|154.4|151.9|154.53|152.03|154.26|151.76|20
1624041870000|2021-06-18 18:44:30|154.43|151.93|154.29|151.79|154.45|151.95|154.29|151.79|23
1624041880000|2021-06-18 18:44:40|154.23|151.73|154.27|151.77|154.35|151.85|154.23|151.73|14
1624041890000|2021-06-18 18:44:50|154.26|151.76|154.19|151.69|154.33|151.83|154.1|151.6|21
1624041900000|2021-06-18 18:45:00|154.17|151.67|153.93|151.43|154.17|151.67|153.79|151.29|20
1624041910000|2021-06-18 18:45:10|153.92|151.42|153.7|151.2|153.92|151.42|153.7|151.2|18
1624041920000|2021-06-18 18:45:20|153.65|151.15|153.5|151|153.67|151.17|153.48|150.98|17
1624041930000|2021-06-18 18:45:30|153.52|151.02|153.47|150.97|153.7|151.2|153.37|150.87|22
1624041940000|2021-06-18 18:45:40|153.51|151.01|153.61|151.11|153.65|151.15|153.51|151.01|18
1624041950000|2021-06-18 18:45:50|153.59|151.09|153.95|151.45|153.95|151.45|153.59|151.09|18
1624041960000|2021-06-18 18:46:00|153.92|151.42|154|151.5|154.02|151.52|153.8|151.3|19
1624041970000|2021-06-18 18:46:10|153.99|151.49|154.13|151.63|154.13|151.63|153.96|151.46|15
1624041980000|2021-06-18 18:46:20|154.15|151.65|154.33|151.83|154.33|151.83|154.15|151.65|12
1624041990000|2021-06-18 18:46:30|154.35|151.85|154.38|151.88|154.38|151.88|154.29|151.79|9
1624042000000|2021-06-18 18:46:40|154.37|151.87|154.36|151.86|154.37|151.87|154.34|151.84|5
1624042010000|2021-06-18 18:46:50|154.35|151.85|154.57|152.07|154.57|152.07|154.34|151.84|15
1624042020000|2021-06-18 18:47:00|154.75|152.25|154.51|152.01|154.76|152.26|154.49|151.99|18
1624042030000|2021-06-18 18:47:10|154.52|152.02|154.71|152.21|154.71|152.21|154.49|151.99|18
1624042040000|2021-06-18 18:47:20|154.72|152.22|154.84|152.34|154.9|152.4|154.72|152.22|20
1624042050000|2021-06-18 18:47:30|154.83|152.33|154.73|152.23|154.85|152.35|154.73|152.23|17
1624042060000|2021-06-18 18:47:40|154.72|152.22|154.6|152.1|154.72|152.22|154.6|152.1|14
1624042070000|2021-06-18 18:47:50|154.59|152.09|154.54|152.04|154.59|152.09|154.46|151.96|6
1624042080000|2021-06-18 18:48:00|154.53|152.03|154.41|151.91|154.53|152.03|154.4|151.9|18
1624042090000|2021-06-18 18:48:10|154.42|151.92|154.63|152.13|154.64|152.14|154.42|151.92|19
1624042100000|2021-06-18 18:48:20|154.66|152.16|154.5|152|154.66|152.16|154.5|152|9
1624042110000|2021-06-18 18:48:30|154.51|152.01|154.34|151.84|154.51|152.01|154.34|151.84|10
1624042120000|2021-06-18 18:48:40|154.32|151.82|154.61|152.11|154.61|152.11|154.32|151.82|7
1624042130000|2021-06-18 18:48:50|154.71|152.21|154.42|151.92|154.75|152.25|154.42|151.92|15
1624042140000|2021-06-18 18:49:00|154.41|151.91|154.22|151.72|154.41|151.91|154.22|151.72|10
1624042150000|2021-06-18 18:49:10|154.2|151.7|154.15|151.65|154.2|151.7|154.14|151.64|9
1624042160000|2021-06-18 18:49:20|154.16|151.66|154.19|151.69|154.19|151.69|154.16|151.66|7
1624042170000|2021-06-18 18:49:30|154.2|151.7|154.22|151.72|154.27|151.77|154.2|151.7|8
1624042180000|2021-06-18 18:49:40|154.19|151.69|154.16|151.66|154.2|151.7|154.15|151.65|9
1624042190000|2021-06-18 18:49:50|154.17|151.67|154.04|151.54|154.17|151.67|154.04|151.54|5
1624042200000|2021-06-18 18:50:00|154.05|151.55|154.11|151.61|154.15|151.65|154.05|151.55|9
1624042210000|2021-06-18 18:50:10|154.1|151.6|154.34|151.84|154.34|151.84|154.1|151.6|9
1624042220000|2021-06-18 18:50:20|154.33|151.83|154.15|151.65|154.37|151.87|154.15|151.65|17
1624042230000|2021-06-18 18:50:30|154.18|151.68|154.08|151.58|154.18|151.68|154.07|151.57|14
1624042240000|2021-06-18 18:50:40|154.07|151.57|154.12|151.62|154.13|151.63|153.95|151.45|15
1624042250000|2021-06-18 18:50:50|154.1|151.6|154.04|151.54|154.1|151.6|154.04|151.54|21
1624042260000|2021-06-18 18:51:00|154.05|151.55|154.16|151.66|154.18|151.68|154.05|151.55|19
1624042270000|2021-06-18 18:51:10|154.17|151.67|154.27|151.77|154.27|151.77|154.16|151.66|20
1624042280000|2021-06-18 18:51:20|154.31|151.81|154.27|151.77|154.36|151.86|154.2|151.7|19
1624042290000|2021-06-18 18:51:30|154.28|151.78|154.1|151.6|154.34|151.84|154.05|151.55|22
1624042300000|2021-06-18 18:51:40|154.08|151.58|154.09|151.59|154.11|151.61|154.03|151.53|23
1624042310000|2021-06-18 18:51:50|154.08|151.58|154.29|151.79|154.3|151.8|154.08|151.58|13
1624042320000|2021-06-18 18:52:00|154.3|151.8|154.26|151.76|154.31|151.81|154.16|151.66|24
1624042330000|2021-06-18 18:52:10|154.27|151.77|153.97|151.47|154.27|151.77|153.87|151.37|23
1624042340000|2021-06-18 18:52:20|153.94|151.44|153.64|151.14|153.94|151.44|153.64|151.14|24
1624042350000|2021-06-18 18:52:30|153.66|151.16|153.81|151.31|153.81|151.31|153.66|151.16|18
1624042360000|2021-06-18 18:52:40|153.83|151.33|153.77|151.27|153.83|151.33|153.76|151.26|15
1624042370000|2021-06-18 18:52:50|153.72|151.22|153.65|151.15|153.72|151.22|153.64|151.14|14
1624042380000|2021-06-18 18:53:00|153.64|151.14|153.87|151.37|153.87|151.37|153.62|151.12|16
1624042390000|2021-06-18 18:53:10|153.89|151.39|153.72|151.22|153.89|151.39|153.7|151.2|17
1624042400000|2021-06-18 18:53:20|153.74|151.24|153.7|151.2|153.74|151.24|153.69|151.19|6
1624042410000|2021-06-18 18:53:30|153.69|151.19|153.31|150.81|153.69|151.19|153.29|150.79|19
1624042420000|2021-06-18 18:53:40|153.32|150.82|153.3|150.8|153.36|150.86|153.28|150.78|22
1624042430000|2021-06-18 18:53:50|153.28|150.78|152.99|150.49|153.29|150.79|152.96|150.46|22
1624042440000|2021-06-18 18:54:00|153.01|150.51|152.87|150.37|153.01|150.51|152.67|150.17|22
1624042450000|2021-06-18 18:54:10|152.86|150.36|152.92|150.42|152.92|150.42|152.72|150.22|22
1624042460000|2021-06-18 18:54:20|152.93|150.43|153.26|150.76|153.28|150.78|152.93|150.43|18
1624042470000|2021-06-18 18:54:30|153.27|150.77|153.26|150.76|153.28|150.78|153.13|150.63|23
1624042480000|2021-06-18 18:54:40|153.25|150.75|153.39|150.89|153.54|151.04|153.25|150.75|22
1624042490000|2021-06-18 18:54:50|153.36|150.86|153.3|150.8|153.36|150.86|153.21|150.71|21
1624042500000|2021-06-18 18:55:00|153.27|150.77|153.14|150.64|153.27|150.77|152.96|150.46|22
1624042510000|2021-06-18 18:55:10|153.17|150.67|153.51|151.01|153.51|151.01|153.17|150.67|22
1624042520000|2021-06-18 18:55:20|153.57|151.07|153.52|151.02|153.72|151.22|153.52|151.02|21
1624042530000|2021-06-18 18:55:30|153.53|151.03|153.32|150.82|153.53|151.03|153.29|150.79|21
1624042540000|2021-06-18 18:55:40|153.31|150.81|152.92|150.42|153.31|150.81|152.92|150.42|20
1624042550000|2021-06-18 18:55:50|152.93|150.43|152.96|150.46|153.04|150.54|152.92|150.42|22
1624042560000|2021-06-18 18:56:00|152.95|150.45|153.02|150.52|153.07|150.57|152.95|150.45|20
1624042570000|2021-06-18 18:56:10|153.01|150.51|153.03|150.53|153.03|150.53|152.95|150.45|21
1624042580000|2021-06-18 18:56:20|153.01|150.51|153.14|150.64|153.16|150.66|153.01|150.51|8
1624042590000|2021-06-18 18:56:30|153.12|150.62|153.19|150.69|153.2|150.7|153.12|150.62|16
1624042600000|2021-06-18 18:56:40|153.18|150.68|153.2|150.7|153.2|150.7|153.16|150.66|11
1624042610000|2021-06-18 18:56:50|153.21|150.71|153.17|150.67|153.21|150.71|153.16|150.66|8
1624042620000|2021-06-18 18:57:00|153.19|150.69|153.06|150.56|153.2|150.7|153.05|150.55|14
1624042630000|2021-06-18 18:57:10|153.07|150.57|152.92|150.42|153.08|150.58|152.91|150.41|18
1624042640000|2021-06-18 18:57:20|152.97|150.47|153.13|150.63|153.14|150.64|152.84|150.34|21
1624042650000|2021-06-18 18:57:30|153.14|150.64|153.05|150.55|153.14|150.64|152.93|150.43|23
1624042660000|2021-06-18 18:57:40|153.06|150.56|153.15|150.65|153.15|150.65|153.04|150.54|20
1624042670000|2021-06-18 18:57:50|153.14|150.64|153.14|150.64|153.21|150.71|153.14|150.64|13
1624042680000|2021-06-18 18:58:00|153.15|150.65|153.39|150.89|153.41|150.91|153.15|150.65|22
1624042690000|2021-06-18 18:58:10|153.32|150.82|153.44|150.94|153.44|150.94|153.28|150.78|15
1624042700000|2021-06-18 18:58:20|153.45|150.95|153.48|150.98|153.63|151.13|153.45|150.95|18
1624042710000|2021-06-18 18:58:30|153.47|150.97|153.55|151.05|153.62|151.12|153.41|150.91|18
1624042720000|2021-06-18 18:58:40|153.53|151.03|153.32|150.82|153.56|151.06|153.29|150.79|23
1624042730000|2021-06-18 18:58:50|153.34|150.84|153.48|150.98|153.48|150.98|153.34|150.84|18
1624042740000|2021-06-18 18:59:00|153.47|150.97|153.65|151.15|153.68|151.18|153.47|150.97|22
1624042750000|2021-06-18 18:59:10|153.63|151.13|153.64|151.14|153.75|151.25|153.6|151.1|23
1624042760000|2021-06-18 18:59:20|153.68|151.18|153.83|151.33|153.83|151.33|153.68|151.18|18
1624042770000|2021-06-18 18:59:30|153.82|151.32|153.79|151.29|153.86|151.36|153.76|151.26|18
1624042780000|2021-06-18 18:59:40|153.83|151.33|153.69|151.19|153.83|151.33|153.6|151.1|23
1624042790000|2021-06-18 18:59:50|153.64|151.14|153.84|151.34|153.85|151.35|153.64|151.14|24
1624042800000|2021-06-18 19:00:00|153.82|151.32|153.65|151.15|153.82|151.32|153.61|151.11|17
1624042810000|2021-06-18 19:00:10|153.67|151.17|153.92|151.42|154|151.5|153.67|151.17|23
1624042820000|2021-06-18 19:00:20|153.93|151.43|154.05|151.55|154.07|151.57|153.92|151.42|20
1624042830000|2021-06-18 19:00:30|154.06|151.56|154.07|151.57|154.16|151.66|154.04|151.54|19
1624042840000|2021-06-18 19:00:40|154.05|151.55|153.92|151.42|154.05|151.55|153.9|151.4|21
1624042850000|2021-06-18 19:00:50|153.91|151.41|153.79|151.29|153.91|151.41|153.77|151.27|17
1624042860000|2021-06-18 19:01:00|153.78|151.28|154.05|151.55|154.05|151.55|153.78|151.28|17
1624042870000|2021-06-18 19:01:10|154.07|151.57|154.02|151.52|154.12|151.62|153.94|151.44|21
1624042880000|2021-06-18 19:01:20|154.01|151.51|154.1|151.6|154.16|151.66|154.01|151.51|17
1624042890000|2021-06-18 19:01:30|154.09|151.59|154.12|151.62|154.12|151.62|154.04|151.54|20
1624042900000|2021-06-18 19:01:40|154.13|151.63|154.19|151.69|154.26|151.76|154.13|151.63|18
1624042910000|2021-06-18 19:01:50|154.2|151.7|154.19|151.69|154.26|151.76|154.19|151.69|16
1624042920000|2021-06-18 19:02:00|154.21|151.71|154.32|151.82|154.32|151.82|154.2|151.7|15
1624042930000|2021-06-18 19:02:10|154.38|151.88|154.4|151.9|154.45|151.95|154.33|151.83|21
1624042940000|2021-06-18 19:02:20|154.42|151.92|154.49|151.99|154.52|152.02|154.4|151.9|17
1624042950000|2021-06-18 19:02:30|154.46|151.96|154.62|152.12|154.65|152.15|154.44|151.94|19
1624042960000|2021-06-18 19:02:40|154.61|152.11|154.59|152.09|154.71|152.21|154.57|152.07|16
1624042970000|2021-06-18 19:02:50|154.6|152.1|154.63|152.13|154.66|152.16|154.58|152.08|17
1624042980000|2021-06-18 19:03:00|154.68|152.18|154.45|151.95|154.68|152.18|154.44|151.94|19
1624042990000|2021-06-18 19:03:10|154.43|151.93|154.52|152.02|154.57|152.07|154.43|151.93|20
1624043000000|2021-06-18 19:03:20|154.53|152.03|154.64|152.14|154.66|152.16|154.53|152.03|18
1624043010000|2021-06-18 19:03:30|154.65|152.15|154.74|152.24|154.75|152.25|154.63|152.13|20
1624043020000|2021-06-18 19:03:40|154.77|152.27|154.86|152.36|154.86|152.36|154.77|152.27|17
1624043030000|2021-06-18 19:03:50|154.9|152.4|154.69|152.19|154.9|152.4|154.66|152.16|20
1624043040000|2021-06-18 19:04:00|154.66|152.16|154.82|152.32|154.84|152.34|154.66|152.16|19
1624043050000|2021-06-18 19:04:10|154.81|152.31|154.89|152.39|154.93|152.43|154.77|152.27|13
1624043060000|2021-06-18 19:04:20|154.88|152.38|154.8|152.3|154.88|152.38|154.74|152.24|18
1624043070000|2021-06-18 19:04:30|154.78|152.28|154.68|152.18|154.78|152.28|154.63|152.13|20
1624043080000|2021-06-18 19:04:40|154.69|152.19|154.74|152.24|154.83|152.33|154.69|152.19|21
1624043090000|2021-06-18 19:04:50|154.72|152.22|154.63|152.13|154.72|152.22|154.61|152.11|19
1624043100000|2021-06-18 19:05:00|154.64|152.14|154.55|152.05|154.7|152.2|154.53|152.03|22
1624043110000|2021-06-18 19:05:10|154.54|152.04|154.37|151.87|154.55|152.05|154.37|151.87|17
1624043120000|2021-06-18 19:05:20|154.38|151.88|154.45|151.95|154.45|151.95|154.27|151.77|18
1624043130000|2021-06-18 19:05:30|154.46|151.96|154.62|152.12|154.62|152.12|154.45|151.95|21
1624043140000|2021-06-18 19:05:40|154.64|152.14|154.68|152.18|154.69|152.19|154.59|152.09|13
1624043150000|2021-06-18 19:05:50|154.7|152.2|154.74|152.24|154.74|152.24|154.68|152.18|13
1624043160000|2021-06-18 19:06:00|154.77|152.27|154.61|152.11|154.78|152.28|154.61|152.11|19
1624043170000|2021-06-18 19:06:10|154.66|152.16|154.67|152.17|154.67|152.17|154.64|152.14|7
1624043180000|2021-06-18 19:06:20|154.69|152.19|154.8|152.3|154.8|152.3|154.66|152.16|9
1624043190000|2021-06-18 19:06:30|154.82|152.32|154.9|152.4|154.9|152.4|154.82|152.32|6
1624043200000|2021-06-18 19:06:40|154.89|152.39|154.76|152.26|154.9|152.4|154.74|152.24|17
1624043210000|2021-06-18 19:06:50|154.77|152.27|154.8|152.3|154.84|152.34|154.77|152.27|13
1624043220000|2021-06-18 19:07:00|154.81|152.31|154.72|152.22|154.82|152.32|154.71|152.21|13
1624043230000|2021-06-18 19:07:10|154.74|152.24|154.52|152.02|154.74|152.24|154.52|152.02|15
1624043240000|2021-06-18 19:07:20|154.51|152.01|154.69|152.19|154.69|152.19|154.51|152.01|11
1624043250000|2021-06-18 19:07:30|154.71|152.21|154.71|152.21|154.72|152.22|154.65|152.15|14
1624043260000|2021-06-18 19:07:40|154.74|152.24|154.77|152.27|154.77|152.27|154.74|152.24|3
1624043270000|2021-06-18 19:07:50|154.8|152.3|154.77|152.27|154.81|152.31|154.68|152.18|14
1624043280000|2021-06-18 19:08:00|154.76|152.26|154.71|152.21|154.78|152.28|154.71|152.21|15
1624043290000|2021-06-18 19:08:10|154.7|152.2|154.59|152.09|154.7|152.2|154.59|152.09|7
1624043300000|2021-06-18 19:08:20|154.58|152.08|154.43|151.93|154.58|152.08|154.43|151.93|15
1624043310000|2021-06-18 19:08:30|154.42|151.92|154.38|151.88|154.42|151.92|154.37|151.87|16
1624043320000|2021-06-18 19:08:40|154.36|151.86|154.51|152.01|154.51|152.01|154.34|151.84|17
1624043330000|2021-06-18 19:08:50|154.52|152.02|154.43|151.93|154.52|152.02|154.4|151.9|13
1624043340000|2021-06-18 19:09:00|154.44|151.94|154.41|151.91|154.47|151.97|154.41|151.91|10
1624043350000|2021-06-18 19:09:10|154.4|151.9|154.38|151.88|154.45|151.95|154.38|151.88|10
1624043360000|2021-06-18 19:09:20|154.37|151.87|154.36|151.86|154.4|151.9|154.36|151.86|4
1624043370000|2021-06-18 19:09:30|154.35|151.85|154.32|151.82|154.36|151.86|154.32|151.82|4
1624043380000|2021-06-18 19:09:40|154.36|151.86|154.33|151.83|154.42|151.92|154.33|151.83|10
1624043390000|2021-06-18 19:09:50|154.39|151.89|154.37|151.87|154.39|151.89|154.35|151.85|5
1624043400000|2021-06-18 19:10:00|154.36|151.86|154.32|151.82|154.37|151.87|154.32|151.82|3
1624043410000|2021-06-18 19:10:10|154.33|151.83|154.5|152|154.53|152.03|154.32|151.82|17
1624043420000|2021-06-18 19:10:20|154.51|152.01|154.36|151.86|154.51|152.01|154.36|151.86|15
1624043430000|2021-06-18 19:10:30|154.38|151.88|154.32|151.82|154.39|151.89|154.29|151.79|14
1624043440000|2021-06-18 19:10:40|154.3|151.8|154.23|151.73|154.32|151.82|154.23|151.73|13
1624043450000|2021-06-18 19:10:50|154.24|151.74|154.31|151.81|154.32|151.82|154.24|151.74|9
1624043460000|2021-06-18 19:11:00|154.32|151.82|154.29|151.79|154.32|151.82|154.28|151.78|6
1624043470000|2021-06-18 19:11:10|154.3|151.8|154.27|151.77|154.31|151.81|154.27|151.77|10
1624043480000|2021-06-18 19:11:20|154.26|151.76|154.07|151.57|154.26|151.76|154.07|151.57|14
1624043490000|2021-06-18 19:11:30|154.05|151.55|153.98|151.48|154.06|151.56|153.94|151.44|18
1624043500000|2021-06-18 19:11:40|153.97|151.47|153.85|151.35|154.01|151.51|153.85|151.35|16
1624043510000|2021-06-18 19:11:50|153.87|151.37|153.89|151.39|153.92|151.42|153.84|151.34|18
1624043520000|2021-06-18 19:12:00|153.9|151.4|153.88|151.38|153.9|151.4|153.88|151.38|5
1624043530000|2021-06-18 19:12:10|153.87|151.37|153.89|151.39|153.89|151.39|153.87|151.37|7
1624043540000|2021-06-18 19:12:20|153.87|151.37|153.93|151.43|153.93|151.43|153.87|151.37|9
1624043550000|2021-06-18 19:12:30|153.92|151.42|153.79|151.29|153.93|151.43|153.77|151.27|14
1624043560000|2021-06-18 19:12:40|153.78|151.28|153.71|151.21|153.78|151.28|153.66|151.16|10
1624043570000|2021-06-18 19:12:50|153.72|151.22|153.77|151.27|153.78|151.28|153.7|151.2|16
1624043580000|2021-06-18 19:13:00|153.78|151.28|154.06|151.56|154.06|151.56|153.78|151.28|15
1624043590000|2021-06-18 19:13:10|154.08|151.58|154.29|151.79|154.38|151.88|154.07|151.57|17
1624043600000|2021-06-18 19:13:20|154.27|151.77|154.1|151.6|154.27|151.77|154.1|151.6|18
1624043610000|2021-06-18 19:13:30|154.07|151.57|154.05|151.55|154.15|151.65|154.05|151.55|16
1624043620000|2021-06-18 19:13:40|154.1|151.6|153.93|151.43|154.12|151.62|153.93|151.43|17
1624043630000|2021-06-18 19:13:50|153.88|151.38|154.04|151.54|154.07|151.57|153.86|151.36|19
1624043640000|2021-06-18 19:14:00|154.03|151.53|153.81|151.31|154.03|151.53|153.71|151.21|19
1624043650000|2021-06-18 19:14:10|153.8|151.3|153.79|151.29|153.82|151.32|153.75|151.25|20
1624043660000|2021-06-18 19:14:20|153.8|151.3|153.87|151.37|153.87|151.37|153.79|151.29|17
1624043670000|2021-06-18 19:14:30|153.88|151.38|154.02|151.52|154.02|151.52|153.86|151.36|15
1624043680000|2021-06-18 19:14:40|154.01|151.51|154.11|151.61|154.13|151.63|154.01|151.51|11
1624043690000|2021-06-18 19:14:50|154.14|151.64|154.31|151.81|154.31|151.81|154.14|151.64|15
1624043700000|2021-06-18 19:15:00|154.33|151.83|154.32|151.82|154.37|151.87|154.27|151.77|17
1624043710000|2021-06-18 19:15:10|154.33|151.83|154.44|151.94|154.52|152.02|154.33|151.83|18
1624043720000|2021-06-18 19:15:20|154.41|151.91|154.55|152.05|154.56|152.06|154.39|151.89|20
1624043730000|2021-06-18 19:15:30|154.54|152.04|154.68|152.18|154.69|152.19|154.51|152.01|16
1624043740000|2021-06-18 19:15:40|154.67|152.17|154.48|151.98|154.67|152.17|154.45|151.95|21
1624043750000|2021-06-18 19:15:50|154.49|151.99|154.6|152.1|154.6|152.1|154.42|151.92|23
1624043760000|2021-06-18 19:16:00|154.65|152.15|154.85|152.35|154.93|152.43|154.65|152.15|23
1624043770000|2021-06-18 19:16:10|154.87|152.37|154.82|152.32|154.88|152.38|154.79|152.29|18
1624043780000|2021-06-18 19:16:20|154.81|152.31|154.86|152.36|154.87|152.37|154.81|152.31|13
1624043790000|2021-06-18 19:16:30|154.87|152.37|154.89|152.39|154.94|152.44|154.85|152.35|17
1624043800000|2021-06-18 19:16:40|154.88|152.38|154.87|152.37|154.92|152.42|154.87|152.37|18
1624043810000|2021-06-18 19:16:50|154.86|152.36|154.82|152.32|154.86|152.36|154.75|152.25|19
1624043820000|2021-06-18 19:17:00|154.83|152.33|154.91|152.41|154.92|152.42|154.83|152.33|18
1624043830000|2021-06-18 19:17:10|154.92|152.42|154.74|152.24|154.92|152.42|154.72|152.22|16
1624043840000|2021-06-18 19:17:20|154.73|152.23|154.61|152.11|154.74|152.24|154.57|152.07|22
1624043850000|2021-06-18 19:17:30|154.62|152.12|154.66|152.16|154.66|152.16|154.6|152.1|15
1624043860000|2021-06-18 19:17:40|154.65|152.15|154.43|151.93|154.7|152.2|154.43|151.93|22
1624043870000|2021-06-18 19:17:50|154.41|151.91|154.75|152.25|154.75|152.25|154.41|151.91|21
1624043880000|2021-06-18 19:18:00|154.74|152.24|154.66|152.16|154.8|152.3|154.66|152.16|19
1624043890000|2021-06-18 19:18:10|154.62|152.12|154.32|151.82|154.62|152.12|154.32|151.82|14
1624043900000|2021-06-18 19:18:20|154.34|151.84|154.35|151.85|154.39|151.89|154.31|151.81|20
1624043910000|2021-06-18 19:18:30|154.38|151.88|154.39|151.89|154.4|151.9|154.37|151.87|15
1624043920000|2021-06-18 19:18:40|154.38|151.88|154.46|151.96|154.46|151.96|154.38|151.88|9
1624043930000|2021-06-18 19:18:50|154.51|152.01|154.57|152.07|154.59|152.09|154.51|152.01|10
1624043940000|2021-06-18 19:19:00|154.56|152.06|154.39|151.89|154.56|152.06|154.36|151.86|17
1624043950000|2021-06-18 19:19:10|154.38|151.88|154.27|151.77|154.38|151.88|154.27|151.77|14
1624043960000|2021-06-18 19:19:20|154.3|151.8|154.25|151.75|154.32|151.82|154.15|151.65|18
1624043970000|2021-06-18 19:19:30|154.26|151.76|154.3|151.8|154.3|151.8|154.25|151.75|7
1624043980000|2021-06-18 19:19:40|154.31|151.81|154.34|151.84|154.44|151.94|154.3|151.8|20
1624043990000|2021-06-18 19:19:50|154.35|151.85|154.29|151.79|154.35|151.85|154.27|151.77|15
1624044000000|2021-06-18 19:20:00|154.32|151.82|154.27|151.77|154.34|151.84|154.26|151.76|10
1624044010000|2021-06-18 19:20:10|154.26|151.76|154.34|151.84|154.37|151.87|154.25|151.75|23
1624044020000|2021-06-18 19:20:20|154.33|151.83|154.21|151.71|154.36|151.86|154.16|151.66|20
1624044030000|2021-06-18 19:20:30|154.22|151.72|154.26|151.76|154.3|151.8|154.2|151.7|21
1624044040000|2021-06-18 19:20:40|154.25|151.75|154.26|151.76|154.27|151.77|154.24|151.74|12
1624044050000|2021-06-18 19:20:50|154.25|151.75|154.27|151.77|154.27|151.77|154.25|151.75|7
1624044060000|2021-06-18 19:21:00|154.28|151.78|154.22|151.72|154.31|151.81|154.21|151.71|16
1624044070000|2021-06-18 19:21:10|154.23|151.73|154.16|151.66|154.23|151.73|154.14|151.64|19
1624044080000|2021-06-18 19:21:20|154.15|151.65|154|151.5|154.15|151.65|154|151.5|20
1624044090000|2021-06-18 19:21:30|153.99|151.49|153.98|151.48|154.06|151.56|153.97|151.47|14
1624044100000|2021-06-18 19:21:40|153.99|151.49|154.07|151.57|154.11|151.61|153.98|151.48|19
1624044110000|2021-06-18 19:21:50|154.06|151.56|154.01|151.51|154.06|151.56|153.99|151.49|17
1624044120000|2021-06-18 19:22:00|154.02|151.52|154|151.5|154.11|151.61|153.98|151.48|17
1624044130000|2021-06-18 19:22:10|153.99|151.49|154.02|151.52|154.02|151.52|153.98|151.48|8
1624044140000|2021-06-18 19:22:20|154.01|151.51|154.1|151.6|154.1|151.6|154|151.5|14
1624044150000|2021-06-18 19:22:30|154.09|151.59|154.08|151.58|154.13|151.63|154.07|151.57|15
1624044160000|2021-06-18 19:22:40|154.07|151.57|154|151.5|154.08|151.58|153.99|151.49|11
1624044170000|2021-06-18 19:22:50|153.99|151.49|153.98|151.48|154|151.5|153.97|151.47|8
1624044180000|2021-06-18 19:23:00|154.01|151.51|154.17|151.67|154.18|151.68|154|151.5|20
1624044190000|2021-06-18 19:23:10|154.19|151.69|154.26|151.76|154.28|151.78|154.18|151.68|21
1624044200000|2021-06-18 19:23:20|154.23|151.73|154.23|151.73|154.34|151.84|154.23|151.73|17
1624044210000|2021-06-18 19:23:30|154.22|151.72|154.3|151.8|154.3|151.8|154.2|151.7|20
1624044220000|2021-06-18 19:23:40|154.32|151.82|154.22|151.72|154.34|151.84|154.22|151.72|17
1624044230000|2021-06-18 19:23:50|154.23|151.73|154.29|151.79|154.3|151.8|154.22|151.72|17
1624044240000|2021-06-18 19:24:00|154.3|151.8|154.37|151.87|154.37|151.87|154.3|151.8|9
1624044250000|2021-06-18 19:24:10|154.36|151.86|154.29|151.79|154.36|151.86|154.28|151.78|8
1624044260000|2021-06-18 19:24:20|154.3|151.8|154.32|151.82|154.34|151.84|154.29|151.79|7
1624044270000|2021-06-18 19:24:30|154.31|151.81|154.44|151.94|154.47|151.97|154.31|151.81|10
1624044280000|2021-06-18 19:24:40|154.45|151.95|154.33|151.83|154.45|151.95|154.32|151.82|14
1624044290000|2021-06-18 19:24:50|154.34|151.84|154.25|151.75|154.35|151.85|154.19|151.69|23
1624044300000|2021-06-18 19:25:00|154.22|151.72|154.15|151.65|154.22|151.72|154.13|151.63|15
1624044310000|2021-06-18 19:25:10|154.14|151.64|154.09|151.59|154.14|151.64|153.99|151.49|23
1624044320000|2021-06-18 19:25:20|154.1|151.6|154.4|151.9|154.45|151.95|154.08|151.58|21
1624044330000|2021-06-18 19:25:30|154.36|151.86|154.19|151.69|154.39|151.89|154.19|151.69|19
1624044340000|2021-06-18 19:25:40|154.21|151.71|154.08|151.58|154.21|151.71|154.08|151.58|15
1624044350000|2021-06-18 19:25:50|154.07|151.57|154.19|151.69|154.19|151.69|153.97|151.47|23
1624044360000|2021-06-18 19:26:00|154.2|151.7|154.3|151.8|154.37|151.87|154.2|151.7|23
1624044370000|2021-06-18 19:26:10|154.32|151.82|154.32|151.82|154.35|151.85|154.28|151.78|22
1624044380000|2021-06-18 19:26:20|154.31|151.81|154.26|151.76|154.32|151.82|154.26|151.76|6
1624044390000|2021-06-18 19:26:30|154.27|151.77|154.26|151.76|154.27|151.77|154.26|151.76|8
1624044400000|2021-06-18 19:26:40|154.23|151.73|154.3|151.8|154.3|151.8|154.22|151.72|11
1624044410000|2021-06-18 19:26:50|154.31|151.81|154.44|151.94|154.44|151.94|154.31|151.81|15
1624044420000|2021-06-18 19:27:00|154.42|151.92|154.39|151.89|154.42|151.92|154.38|151.88|10
1624044430000|2021-06-18 19:27:10|154.4|151.9|154.53|152.03|154.54|152.04|154.38|151.88|12
1624044440000|2021-06-18 19:27:20|154.52|152.02|154.55|152.05|154.56|152.06|154.52|152.02|10
1624044450000|2021-06-18 19:27:30|154.57|152.07|154.68|152.18|154.68|152.18|154.57|152.07|7
1624044460000|2021-06-18 19:27:40|154.66|152.16|154.59|152.09|154.66|152.16|154.59|152.09|12
1624044470000|2021-06-18 19:27:50|154.6|152.1|154.59|152.09|154.6|152.1|154.57|152.07|7
1624044480000|2021-06-18 19:28:00|154.58|152.08|154.49|151.99|154.61|152.11|154.49|151.99|13
1624044490000|2021-06-18 19:28:10|154.48|151.98|154.58|152.08|154.59|152.09|154.48|151.98|9
1624044500000|2021-06-18 19:28:20|154.61|152.11|154.59|152.09|154.63|152.13|154.59|152.09|10
1624044510000|2021-06-18 19:28:30|154.55|152.05|154.52|152.02|154.59|152.09|154.49|151.99|19
1624044520000|2021-06-18 19:28:40|154.51|152.01|154.5|152|154.55|152.05|154.47|151.97|11
1624044530000|2021-06-18 19:28:50|154.55|152.05|154.48|151.98|154.56|152.06|154.48|151.98|8
1624044540000|2021-06-18 19:29:00|154.52|152.02|154.58|152.08|154.58|152.08|154.39|151.89|19
1624044550000|2021-06-18 19:29:10|154.59|152.09|154.68|152.18|154.69|152.19|154.59|152.09|17
1624044560000|2021-06-18 19:29:20|154.69|152.19|154.66|152.16|154.71|152.21|154.6|152.1|23
1624044570000|2021-06-18 19:29:30|154.65|152.15|154.64|152.14|154.67|152.17|154.52|152.02|20
1624044580000|2021-06-18 19:29:40|154.61|152.11|154.58|152.08|154.64|152.14|154.58|152.08|11
1624044590000|2021-06-18 19:29:50|154.63|152.13|154.48|151.98|154.66|152.16|154.46|151.96|21
1624044600000|2021-06-18 19:30:00|154.47|151.97|154.41|151.91|154.49|151.99|154.37|151.87|17
1624044610000|2021-06-18 19:30:10|154.38|151.88|154.33|151.83|154.38|151.88|154.32|151.82|18
1624044620000|2021-06-18 19:30:20|154.34|151.84|154.3|151.8|154.35|151.85|154.26|151.76|14
1624044630000|2021-06-18 19:30:30|154.33|151.83|154.36|151.86|154.44|151.94|154.33|151.83|15
1624044640000|2021-06-18 19:30:40|154.38|151.88|154.51|152.01|154.51|152.01|154.38|151.88|17
1624044650000|2021-06-18 19:30:50|154.52|152.02|154.48|151.98|154.52|152.02|154.46|151.96|16
1624044660000|2021-06-18 19:31:00|154.47|151.97|154.64|152.14|154.64|152.14|154.46|151.96|14
1624044670000|2021-06-18 19:31:10|154.65|152.15|154.6|152.1|154.65|152.15|154.6|152.1|11
1624044680000|2021-06-18 19:31:20|154.59|152.09|154.59|152.09|154.62|152.12|154.56|152.06|13
1624044690000|2021-06-18 19:31:30|154.6|152.1|154.63|152.13|154.64|152.14|154.58|152.08|18
1624044700000|2021-06-18 19:31:40|154.61|152.11|154.45|151.95|154.61|152.11|154.45|151.95|20
1624044710000|2021-06-18 19:31:50|154.46|151.96|154.61|152.11|154.62|152.12|154.39|151.89|20
1624044720000|2021-06-18 19:32:00|154.6|152.1|154.64|152.14|154.64|152.14|154.6|152.1|5
1624044730000|2021-06-18 19:32:10|154.63|152.13|154.45|151.95|154.64|152.14|154.45|151.95|16
1624044740000|2021-06-18 19:32:20|154.44|151.94|154.46|151.96|154.49|151.99|154.43|151.93|16
1624044750000|2021-06-18 19:32:30|154.45|151.95|154.34|151.84|154.45|151.95|154.28|151.78|19
1624044760000|2021-06-18 19:32:40|154.35|151.85|154.34|151.84|154.43|151.93|154.34|151.84|12
1624044770000|2021-06-18 19:32:50|154.35|151.85|154.35|151.85|154.36|151.86|154.33|151.83|9
1624044780000|2021-06-18 19:33:00|154.34|151.84|154.26|151.76|154.34|151.84|154.25|151.75|10
1624044790000|2021-06-18 19:33:10|154.24|151.74|154.3|151.8|154.36|151.86|154.24|151.74|8
1624044800000|2021-06-18 19:33:20|154.31|151.81|154.42|151.92|154.42|151.92|154.3|151.8|14
1624044810000|2021-06-18 19:33:30|154.41|151.91|154.31|151.81|154.42|151.92|154.31|151.81|8
1624044820000|2021-06-18 19:33:40|154.33|151.83|154.35|151.85|154.4|151.9|154.33|151.83|10
1624044830000|2021-06-18 19:33:50|154.34|151.84|154.29|151.79|154.35|151.85|154.29|151.79|11
1624044840000|2021-06-18 19:34:00|154.28|151.78|154.32|151.82|154.32|151.82|154.27|151.77|8
1624044850000|2021-06-18 19:34:10|154.31|151.81|154.35|151.85|154.37|151.87|154.31|151.81|14
1624044860000|2021-06-18 19:34:20|154.39|151.89|154.39|151.89|154.43|151.93|154.35|151.85|14
1624044870000|2021-06-18 19:34:30|154.36|151.86|154.35|151.85|154.36|151.86|154.32|151.82|15
1624044880000|2021-06-18 19:34:40|154.33|151.83|154.4|151.9|154.43|151.93|154.33|151.83|8
1624044890000|2021-06-18 19:34:50|154.39|151.89|154.39|151.89|154.4|151.9|154.39|151.89|5
1624044900000|2021-06-18 19:35:00|154.38|151.88|154.31|151.81|154.38|151.88|154.29|151.79|12
1624044910000|2021-06-18 19:35:10|154.32|151.82|154.33|151.83|154.33|151.83|154.32|151.82|4
1624044920000|2021-06-18 19:35:20|154.35|151.85|154.36|151.86|154.36|151.86|154.35|151.85|4
1624044930000|2021-06-18 19:35:30|154.35|151.85|154.36|151.86|154.36|151.86|154.35|151.85|2
1624044940000|2021-06-18 19:35:40|154.39|151.89|154.34|151.84|154.42|151.92|154.34|151.84|13
1624044950000|2021-06-18 19:35:50|154.33|151.83|154.45|151.95|154.46|151.96|154.33|151.83|16
1624044960000|2021-06-18 19:36:00|154.46|151.96|154.49|151.99|154.49|151.99|154.46|151.96|5
1624044970000|2021-06-18 19:36:10|154.48|151.98|154.41|151.91|154.48|151.98|154.4|151.9|11
1624044980000|2021-06-18 19:36:20|154.42|151.92|154.34|151.84|154.42|151.92|154.34|151.84|7
1624044990000|2021-06-18 19:36:30|154.35|151.85|154.43|151.93|154.44|151.94|154.33|151.83|16
1624045000000|2021-06-18 19:36:40|154.42|151.92|154.34|151.84|154.43|151.93|154.31|151.81|15
1624045010000|2021-06-18 19:36:50|154.35|151.85|154.37|151.87|154.37|151.87|154.29|151.79|20
1624045020000|2021-06-18 19:37:00|154.36|151.86|154.34|151.84|154.36|151.86|154.32|151.82|13
1624045030000|2021-06-18 19:37:10|154.32|151.82|154.3|151.8|154.35|151.85|154.3|151.8|14
1624045040000|2021-06-18 19:37:20|154.31|151.81|154.29|151.79|154.32|151.82|154.27|151.77|13
1624045050000|2021-06-18 19:37:30|154.28|151.78|154.19|151.69|154.28|151.78|154.18|151.68|15
1624045060000|2021-06-18 19:37:40|154.18|151.68|154.33|151.83|154.33|151.83|154.18|151.68|10
1624045070000|2021-06-18 19:37:50|154.34|151.84|154.26|151.76|154.37|151.87|154.25|151.75|19
1624045080000|2021-06-18 19:38:00|154.27|151.77|154.14|151.64|154.28|151.78|154.14|151.64|18
1624045090000|2021-06-18 19:38:10|154.15|151.65|154.13|151.63|154.15|151.65|154.11|151.61|13
1624045100000|2021-06-18 19:38:20|154.12|151.62|154.26|151.76|154.26|151.76|154.11|151.61|15
1624045110000|2021-06-18 19:38:30|154.22|151.72|154.14|151.64|154.22|151.72|154.14|151.64|15
1624045120000|2021-06-18 19:38:40|154.13|151.63|154.16|151.66|154.17|151.67|154.13|151.63|13
1624045130000|2021-06-18 19:38:50|154.15|151.65|154.1|151.6|154.16|151.66|154.08|151.58|10
1624045140000|2021-06-18 19:39:00|154.08|151.58|154.14|151.64|154.14|151.64|154.07|151.57|16
1624045150000|2021-06-18 19:39:10|154.16|151.66|154.14|151.64|154.16|151.66|154.11|151.61|11
1624045160000|2021-06-18 19:39:20|154.17|151.67|154.28|151.78|154.29|151.79|154.14|151.64|20
1624045170000|2021-06-18 19:39:30|154.26|151.76|154.3|151.8|154.37|151.87|154.26|151.76|17
1624045180000|2021-06-18 19:39:40|154.35|151.85|154.29|151.79|154.42|151.92|154.29|151.79|14
1624045190000|2021-06-18 19:39:50|154.28|151.78|154.49|151.99|154.53|152.03|154.28|151.78|12
1624045200000|2021-06-18 19:40:00|154.5|152|154.38|151.88|154.5|152|154.36|151.86|15
1624045210000|2021-06-18 19:40:10|154.39|151.89|154.33|151.83|154.4|151.9|154.32|151.82|18
1624045220000|2021-06-18 19:40:20|154.32|151.82|154.5|152|154.51|152.01|154.32|151.82|16
1624045230000|2021-06-18 19:40:30|154.49|151.99|154.48|151.98|154.49|151.99|154.45|151.95|11
1624045240000|2021-06-18 19:40:40|154.49|151.99|154.47|151.97|154.52|152.02|154.46|151.96|16
1624045250000|2021-06-18 19:40:50|154.44|151.94|154.49|151.99|154.5|152|154.4|151.9|17
1624045260000|2021-06-18 19:41:00|154.5|152|154.45|151.95|154.51|152.01|154.44|151.94|16
1624045270000|2021-06-18 19:41:10|154.46|151.96|154.47|151.97|154.49|151.99|154.44|151.94|11
1624045280000|2021-06-18 19:41:20|154.44|151.94|154.4|151.9|154.44|151.94|154.38|151.88|17
1624045290000|2021-06-18 19:41:30|154.39|151.89|154.43|151.93|154.43|151.93|154.37|151.87|16
1624045300000|2021-06-18 19:41:40|154.42|151.92|154.42|151.92|154.44|151.94|154.41|151.91|11
1624045310000|2021-06-18 19:41:50|154.45|151.95|154.44|151.94|154.48|151.98|154.41|151.91|14
1624045320000|2021-06-18 19:42:00|154.45|151.95|154.56|152.06|154.56|152.06|154.44|151.94|12
1624045330000|2021-06-18 19:42:10|154.57|152.07|154.71|152.21|154.72|152.22|154.57|152.07|10
1624045340000|2021-06-18 19:42:20|154.7|152.2|154.84|152.34|154.85|152.35|154.7|152.2|14
1624045350000|2021-06-18 19:42:30|154.83|152.33|154.88|152.38|154.92|152.42|154.83|152.33|10
1624045360000|2021-06-18 19:42:40|154.89|152.39|154.76|152.26|154.94|152.44|154.76|152.26|15
1624045370000|2021-06-18 19:42:50|154.77|152.27|154.85|152.35|154.85|152.35|154.74|152.24|12
1624045380000|2021-06-18 19:43:00|154.84|152.34|154.76|152.26|154.84|152.34|154.76|152.26|16
1624045390000|2021-06-18 19:43:10|154.77|152.27|154.76|152.26|154.8|152.3|154.76|152.26|12
1624045400000|2021-06-18 19:43:20|154.75|152.25|154.69|152.19|154.76|152.26|154.69|152.19|10
1624045410000|2021-06-18 19:43:30|154.7|152.2|154.73|152.23|154.74|152.24|154.69|152.19|10
1624045420000|2021-06-18 19:43:40|154.72|152.22|154.67|152.17|154.74|152.24|154.67|152.17|15
1624045430000|2021-06-18 19:43:50|154.66|152.16|154.62|152.12|154.66|152.16|154.57|152.07|12
1624045440000|2021-06-18 19:44:00|154.63|152.13|154.7|152.2|154.7|152.2|154.62|152.12|15
1624045450000|2021-06-18 19:44:10|154.71|152.21|154.72|152.22|154.73|152.23|154.71|152.21|8
1624045460000|2021-06-18 19:44:20|154.71|152.21|154.73|152.23|154.73|152.23|154.69|152.19|9
1624045470000|2021-06-18 19:44:30|154.72|152.22|154.75|152.25|154.76|152.26|154.72|152.22|12
1624045480000|2021-06-18 19:44:40|154.74|152.24|154.7|152.2|154.76|152.26|154.7|152.2|8
1624045490000|2021-06-18 19:44:50|154.68|152.18|154.74|152.24|154.74|152.24|154.67|152.17|11
1624045500000|2021-06-18 19:45:00|154.73|152.23|154.71|152.21|154.78|152.28|154.71|152.21|11
1624045510000|2021-06-18 19:45:10|154.7|152.2|154.64|152.14|154.72|152.22|154.63|152.13|11
1624045520000|2021-06-18 19:45:20|154.63|152.13|154.63|152.13|154.63|152.13|154.63|152.13|1
1624045530000|2021-06-18 19:45:30|154.62|152.12|154.55|152.05|154.64|152.14|154.55|152.05|12
1624045540000|2021-06-18 19:45:40|154.53|152.03|154.49|151.99|154.53|152.03|154.49|151.99|7
1624045550000|2021-06-18 19:45:50|154.47|151.97|154.37|151.87|154.47|151.97|154.37|151.87|8
1624045560000|2021-06-18 19:46:00|154.36|151.86|154.39|151.89|154.41|151.91|154.34|151.84|15
1624045570000|2021-06-18 19:46:10|154.34|151.84|154.32|151.82|154.35|151.85|154.31|151.81|14
1624045580000|2021-06-18 19:46:20|154.33|151.83|154.31|151.81|154.36|151.86|154.31|151.81|17
1624045590000|2021-06-18 19:46:30|154.32|151.82|154.23|151.73|154.33|151.83|154.23|151.73|9
1624045600000|2021-06-18 19:46:40|154.2|151.7|154.15|151.65|154.2|151.7|154.09|151.59|15
1624045610000|2021-06-18 19:46:50|154.12|151.62|154.05|151.55|154.12|151.62|154.03|151.53|13
1624045620000|2021-06-18 19:47:00|154.04|151.54|153.98|151.48|154.04|151.54|153.97|151.47|8
1624045630000|2021-06-18 19:47:10|153.96|151.46|153.92|151.42|153.96|151.46|153.91|151.41|10
1624045640000|2021-06-18 19:47:20|153.94|151.44|154.06|151.56|154.06|151.56|153.94|151.44|10
1624045650000|2021-06-18 19:47:30|154.05|151.55|154.17|151.67|154.17|151.67|154.04|151.54|16
1624045660000|2021-06-18 19:47:40|154.14|151.64|154.07|151.57|154.18|151.68|154.06|151.56|14
1624045670000|2021-06-18 19:47:50|154.06|151.56|154.02|151.52|154.06|151.56|153.99|151.49|22
1624045680000|2021-06-18 19:48:00|154.01|151.51|154.03|151.53|154.07|151.57|153.99|151.49|15
1624045690000|2021-06-18 19:48:10|154.01|151.51|153.98|151.48|154.01|151.51|153.97|151.47|15
1624045700000|2021-06-18 19:48:20|153.97|151.47|153.88|151.38|153.99|151.49|153.87|151.37|18
1624045710000|2021-06-18 19:48:30|153.89|151.39|153.95|151.45|153.95|151.45|153.89|151.39|11
1624045720000|2021-06-18 19:48:40|153.99|151.49|154.04|151.54|154.09|151.59|153.99|151.49|13
1624045730000|2021-06-18 19:48:50|153.98|151.48|153.92|151.42|153.98|151.48|153.92|151.42|10
1624045740000|2021-06-18 19:49:00|153.91|151.41|153.99|151.49|153.99|151.49|153.88|151.38|9
1624045750000|2021-06-18 19:49:10|153.98|151.48|154|151.5|154.01|151.51|153.98|151.48|6
1624045760000|2021-06-18 19:49:20|153.99|151.49|153.98|151.48|154.06|151.56|153.98|151.48|15
1624045770000|2021-06-18 19:49:30|154|151.5|154.06|151.56|154.06|151.56|153.98|151.48|16
1624045780000|2021-06-18 19:49:40|154.04|151.54|154.05|151.55|154.07|151.57|154.04|151.54|9
1624045790000|2021-06-18 19:49:50|154.04|151.54|154.02|151.52|154.08|151.58|154.02|151.52|11
1624045800000|2021-06-18 19:50:00|154.03|151.53|154.16|151.66|154.18|151.68|154.02|151.52|17
1624045810000|2021-06-18 19:50:10|154.13|151.63|154.26|151.76|154.31|151.81|154.13|151.63|19
1624045820000|2021-06-18 19:50:20|154.27|151.77|154.31|151.81|154.31|151.81|154.2|151.7|17
1624045830000|2021-06-18 19:50:30|154.29|151.79|154.31|151.81|154.41|151.91|154.29|151.79|9
1624045840000|2021-06-18 19:50:40|154.3|151.8|154.32|151.82|154.32|151.82|154.27|151.77|9
1624045850000|2021-06-18 19:50:50|154.33|151.83|154.41|151.91|154.43|151.93|154.3|151.8|13
1624045860000|2021-06-18 19:51:00|154.4|151.9|154.58|152.08|154.62|152.12|154.4|151.9|18
1624045870000|2021-06-18 19:51:10|154.63|152.13|154.49|151.99|154.63|152.13|154.49|151.99|17
1624045880000|2021-06-18 19:51:20|154.5|152|154.52|152.02|154.55|152.05|154.48|151.98|12
1624045890000|2021-06-18 19:51:30|154.51|152.01|154.44|151.94|154.51|152.01|154.43|151.93|11
1624045900000|2021-06-18 19:51:40|154.45|151.95|154.41|151.91|154.51|152.01|154.39|151.89|16
1624045910000|2021-06-18 19:51:50|154.4|151.9|154.59|152.09|154.59|152.09|154.39|151.89|16
1624045920000|2021-06-18 19:52:00|154.58|152.08|154.55|152.05|154.59|152.09|154.52|152.02|13
1624045930000|2021-06-18 19:52:10|154.54|152.04|154.58|152.08|154.58|152.08|154.52|152.02|15
1624045940000|2021-06-18 19:52:20|154.57|152.07|154.51|152.01|154.58|152.08|154.48|151.98|15
1624045950000|2021-06-18 19:52:30|154.52|152.02|154.62|152.12|154.62|152.12|154.51|152.01|12
1624045960000|2021-06-18 19:52:40|154.61|152.11|154.51|152.01|154.62|152.12|154.51|152.01|17
1624045970000|2021-06-18 19:52:50|154.52|152.02|154.55|152.05|154.55|152.05|154.5|152|9
1624045980000|2021-06-18 19:53:00|154.54|152.04|154.41|151.91|154.54|152.04|154.41|151.91|15
1624045990000|2021-06-18 19:53:10|154.4|151.9|154.36|151.86|154.41|151.91|154.34|151.84|20
1624046000000|2021-06-18 19:53:20|154.35|151.85|154.28|151.78|154.36|151.86|154.26|151.76|13
1624046010000|2021-06-18 19:53:30|154.29|151.79|154.27|151.77|154.34|151.84|154.26|151.76|21
1624046020000|2021-06-18 19:53:40|154.26|151.76|154.26|151.76|154.31|151.81|154.26|151.76|13
1624046030000|2021-06-18 19:53:50|154.27|151.77|154.18|151.68|154.27|151.77|154.18|151.68|5
1624046040000|2021-06-18 19:54:00|154.19|151.69|154.28|151.78|154.29|151.79|154.19|151.69|10
1624046050000|2021-06-18 19:54:10|154.27|151.77|154.24|151.74|154.27|151.77|154.24|151.74|4
1624046060000|2021-06-18 19:54:20|154.26|151.76|154.21|151.71|154.27|151.77|154.21|151.71|6
1624046070000|2021-06-18 19:54:30|154.22|151.72|154.24|151.74|154.28|151.78|154.22|151.72|8
1624046080000|2021-06-18 19:54:40|154.22|151.72|154.11|151.61|154.22|151.72|154.11|151.61|13
1624046090000|2021-06-18 19:54:50|154.12|151.62|154.08|151.58|154.12|151.62|154.05|151.55|15
1624046100000|2021-06-18 19:55:00|154.07|151.57|154.1|151.6|154.14|151.64|154.07|151.57|13
1624046110000|2021-06-18 19:55:10|154.09|151.59|154.01|151.51|154.09|151.59|154.01|151.51|9
1624046120000|2021-06-18 19:55:20|154.02|151.52|154.13|151.63|154.13|151.63|154|151.5|21
1624046130000|2021-06-18 19:55:30|154.16|151.66|154.04|151.54|154.16|151.66|154.03|151.53|17
1624046140000|2021-06-18 19:55:40|154.03|151.53|154.03|151.53|154.04|151.54|153.99|151.49|18
1624046150000|2021-06-18 19:55:50|154.01|151.51|153.97|151.47|154.05|151.55|153.97|151.47|13
1624046160000|2021-06-18 19:56:00|153.98|151.48|154.02|151.52|154.05|151.55|153.97|151.47|17
1624046170000|2021-06-18 19:56:10|154.03|151.53|154.21|151.71|154.24|151.74|154.03|151.53|19
1624046180000|2021-06-18 19:56:20|154.26|151.76|154.24|151.74|154.3|151.8|154.24|151.74|14
1624046190000|2021-06-18 19:56:30|154.23|151.73|154.26|151.76|154.3|151.8|154.23|151.73|14
1624046200000|2021-06-18 19:56:40|154.31|151.81|154.23|151.73|154.36|151.86|154.23|151.73|20
1624046210000|2021-06-18 19:56:50|154.21|151.71|154.21|151.71|154.23|151.73|154.19|151.69|13
1624046220000|2021-06-18 19:57:00|154.23|151.73|154.26|151.76|154.36|151.86|154.23|151.73|20
1624046230000|2021-06-18 19:57:10|154.28|151.78|154.33|151.83|154.34|151.84|154.26|151.76|11
1624046240000|2021-06-18 19:57:20|154.34|151.84|154.18|151.68|154.34|151.84|154.15|151.65|17
1624046250000|2021-06-18 19:57:30|154.17|151.67|154.15|151.65|154.17|151.67|154.12|151.62|7
1624046260000|2021-06-18 19:57:40|154.13|151.63|154.16|151.66|154.17|151.67|154.03|151.53|23
1624046270000|2021-06-18 19:57:50|154.15|151.65|154.16|151.66|154.19|151.69|154.14|151.64|15
1624046280000|2021-06-18 19:58:00|154.17|151.67|154.05|151.55|154.17|151.67|154.04|151.54|17
1624046290000|2021-06-18 19:58:10|154.06|151.56|154.06|151.56|154.1|151.6|154.04|151.54|17
1624046300000|2021-06-18 19:58:20|154.07|151.57|154.12|151.62|154.13|151.63|154.06|151.56|15
1624046310000|2021-06-18 19:58:30|154.11|151.61|154.14|151.64|154.14|151.64|154.11|151.61|10
1624046320000|2021-06-18 19:58:40|154.13|151.63|154.13|151.63|154.15|151.65|154.11|151.61|15
1624046330000|2021-06-18 19:58:50|154.14|151.64|154.15|151.65|154.15|151.65|154.13|151.63|9
1624046340000|2021-06-18 19:59:00|154.13|151.63|154.06|151.56|154.13|151.63|154.06|151.56|19
1624046350000|2021-06-18 19:59:10|154.07|151.57|154.03|151.53|154.08|151.58|154.03|151.53|14
1624046360000|2021-06-18 19:59:20|154.04|151.54|154.07|151.57|154.07|151.57|154.03|151.53|11
1624046370000|2021-06-18 19:59:30|154.05|151.55|153.98|151.48|154.05|151.55|153.85|151.35|16
1624046380000|2021-06-18 19:59:40|153.97|151.47|153.8|151.3|153.97|151.47|153.8|151.3|22
1624046390000|2021-06-18 19:59:50|153.82|151.32|153.83|151.33|153.84|151.34|153.73|151.23|23
1624046400000|2021-06-18 20:00:00|153.82|151.32|153.63|151.13|153.82|151.32|153.61|151.11|15
1624046410000|2021-06-18 20:00:10|153.64|151.14|153.61|151.11|153.76|151.26|153.61|151.11|22
1624046420000|2021-06-18 20:00:20|153.6|151.1|153.73|151.23|153.74|151.24|153.58|151.08|18
1624046430000|2021-06-18 20:00:30|153.74|151.24|153.84|151.34|153.86|151.36|153.74|151.24|19
1624046440000|2021-06-18 20:00:40|153.86|151.36|153.93|151.43|153.96|151.46|153.86|151.36|12
1624046450000|2021-06-18 20:00:50|153.92|151.42|154.08|151.58|154.1|151.6|153.92|151.42|18
1624046460000|2021-06-18 20:01:00|154.11|151.61|154.19|151.69|154.19|151.69|154.1|151.6|15
1624046470000|2021-06-18 20:01:10|154.2|151.7|154.11|151.61|154.2|151.7|154.11|151.61|15
1624046480000|2021-06-18 20:01:20|154.1|151.6|154.31|151.81|154.31|151.81|154.07|151.57|19
1624046490000|2021-06-18 20:01:30|154.32|151.82|154.48|151.98|154.49|151.99|154.32|151.82|20
1624046500000|2021-06-18 20:01:40|154.5|152|154.53|152.03|154.59|152.09|154.5|152|20
1624046510000|2021-06-18 20:01:50|154.52|152.02|154.79|152.29|154.82|152.32|154.52|152.02|19
1624046520000|2021-06-18 20:02:00|154.78|152.28|154.67|152.17|154.78|152.28|154.62|152.12|19
1624046530000|2021-06-18 20:02:10|154.68|152.18|154.79|152.29|154.81|152.31|154.68|152.18|17
1624046540000|2021-06-18 20:02:20|154.78|152.28|154.81|152.31|154.81|152.31|154.66|152.16|22
1624046550000|2021-06-18 20:02:30|154.82|152.32|154.76|152.26|154.82|152.32|154.76|152.26|13
1624046560000|2021-06-18 20:02:40|154.77|152.27|154.8|152.3|154.85|152.35|154.71|152.21|21
1624046570000|2021-06-18 20:02:50|154.81|152.31|154.98|152.48|154.98|152.48|154.79|152.29|19
1624046580000|2021-06-18 20:03:00|154.99|152.49|154.78|152.28|154.99|152.49|154.77|152.27|17
1624046590000|2021-06-18 20:03:10|154.77|152.27|154.78|152.28|154.78|152.28|154.74|152.24|13
1624046600000|2021-06-18 20:03:20|154.77|152.27|154.9|152.4|154.9|152.4|154.77|152.27|10
1624046610000|2021-06-18 20:03:30|154.89|152.39|155.07|152.57|155.07|152.57|154.89|152.39|12
1624046620000|2021-06-18 20:03:40|155.08|152.58|155.16|152.66|155.22|152.72|155.08|152.58|17
1624046630000|2021-06-18 20:03:50|155.18|152.68|155.33|152.83|155.33|152.83|155.14|152.64|19
1624046640000|2021-06-18 20:04:00|155.34|152.84|155.44|152.94|155.56|153.06|155.34|152.84|21
1624046650000|2021-06-18 20:04:10|155.42|152.92|155.33|152.83|155.42|152.92|155.33|152.83|12
1624046660000|2021-06-18 20:04:20|155.32|152.82|155.49|152.99|155.53|153.03|155.32|152.82|17
1624046670000|2021-06-18 20:04:30|155.48|152.98|155.58|153.08|155.58|153.08|155.47|152.97|22
1624046680000|2021-06-18 20:04:40|155.55|153.05|155.55|153.05|155.55|153.05|155.45|152.95|22
1624046690000|2021-06-18 20:04:50|155.56|153.06|155.63|153.13|155.64|153.14|155.55|153.05|20
1624046700000|2021-06-18 20:05:00|155.64|153.14|155.46|152.96|155.66|153.16|155.46|152.96|22
1624046710000|2021-06-18 20:05:10|155.41|152.91|155.35|152.85|155.41|152.91|155.33|152.83|17
1624046720000|2021-06-18 20:05:20|155.34|152.84|155.3|152.8|155.34|152.84|155.3|152.8|11
1624046730000|2021-06-18 20:05:30|155.29|152.79|155.35|152.85|155.35|152.85|155.25|152.75|17
1624046740000|2021-06-18 20:05:40|155.37|152.87|155.38|152.88|155.44|152.94|155.37|152.87|10
1624046750000|2021-06-18 20:05:50|155.36|152.86|155.37|152.87|155.37|152.87|155.32|152.82|13
1624046760000|2021-06-18 20:06:00|155.38|152.88|155.34|152.84|155.42|152.92|155.34|152.84|18
1624046770000|2021-06-18 20:06:10|155.33|152.83|155.18|152.68|155.33|152.83|155.18|152.68|17
1624046780000|2021-06-18 20:06:20|155.2|152.7|155.21|152.71|155.22|152.72|155.17|152.67|12
1624046790000|2021-06-18 20:06:30|155.2|152.7|155.11|152.61|155.2|152.7|155.1|152.6|9
1624046800000|2021-06-18 20:06:40|155.1|152.6|155.09|152.59|155.11|152.61|155.09|152.59|6
1624046810000|2021-06-18 20:06:50|155.08|152.58|154.97|152.47|155.09|152.59|154.92|152.42|16
1624046820000|2021-06-18 20:07:00|154.96|152.46|154.96|152.46|154.96|152.46|154.89|152.39|11
1624046830000|2021-06-18 20:07:10|154.98|152.48|155.07|152.57|155.07|152.57|154.98|152.48|13
1624046840000|2021-06-18 20:07:20|155.06|152.56|154.99|152.49|155.07|152.57|154.99|152.49|10
1624046850000|2021-06-18 20:07:30|155|152.5|155.02|152.52|155.05|152.55|154.99|152.49|11
1624046860000|2021-06-18 20:07:40|155.03|152.53|155.02|152.52|155.07|152.57|155.02|152.52|12
1624046870000|2021-06-18 20:07:50|155.01|152.51|155.09|152.59|155.09|152.59|154.95|152.45|17
1624046880000|2021-06-18 20:08:00|155.1|152.6|155.16|152.66|155.19|152.69|155.1|152.6|15
1624046890000|2021-06-18 20:08:10|155.17|152.67|155.11|152.61|155.18|152.68|155.11|152.61|15
1624046900000|2021-06-18 20:08:20|155.12|152.62|155.19|152.69|155.19|152.69|155.12|152.62|13
1624046910000|2021-06-18 20:08:30|155.23|152.73|155.25|152.75|155.25|152.75|155.21|152.71|5
1624046920000|2021-06-18 20:08:40|155.26|152.76|155.25|152.75|155.27|152.77|155.23|152.73|14
1624046930000|2021-06-18 20:08:50|155.26|152.76|155.38|152.88|155.38|152.88|155.23|152.73|14
1624046940000|2021-06-18 20:09:00|155.4|152.9|155.53|153.03|155.53|153.03|155.39|152.89|11
1624046950000|2021-06-18 20:09:10|155.54|153.04|155.38|152.88|155.55|153.05|155.38|152.88|14
1624046960000|2021-06-18 20:09:20|155.34|152.84|155.29|152.79|155.34|152.84|155.25|152.75|18
1624046970000|2021-06-18 20:09:30|155.3|152.8|155.35|152.85|155.35|152.85|155.3|152.8|9
1624046980000|2021-06-18 20:09:40|155.37|152.87|155.62|153.12|155.62|153.12|155.37|152.87|19
1624046990000|2021-06-18 20:09:50|155.61|153.11|155.6|153.1|155.65|153.15|155.59|153.09|13
1624047000000|2021-06-18 20:10:00|155.61|153.11|155.44|152.94|155.61|153.11|155.44|152.94|20
1624047010000|2021-06-18 20:10:10|155.45|152.95|155.38|152.88|155.45|152.95|155.38|152.88|10
1624047020000|2021-06-18 20:10:20|155.4|152.9|155.51|153.01|155.51|153.01|155.4|152.9|11
1624047030000|2021-06-18 20:10:30|155.47|152.97|155.36|152.86|155.47|152.97|155.36|152.86|17
1624047040000|2021-06-18 20:10:40|155.35|152.85|155.32|152.82|155.38|152.88|155.29|152.79|18
1624047050000|2021-06-18 20:10:50|155.33|152.83|155.3|152.8|155.36|152.86|155.27|152.77|16
1624047060000|2021-06-18 20:11:00|155.29|152.79|155.47|152.97|155.5|153|155.29|152.79|19
1624047070000|2021-06-18 20:11:10|155.46|152.96|155.43|152.93|155.46|152.96|155.41|152.91|17
1624047080000|2021-06-18 20:11:20|155.44|152.94|155.4|152.9|155.45|152.95|155.37|152.87|16
1624047090000|2021-06-18 20:11:30|155.42|152.92|155.42|152.92|155.46|152.96|155.41|152.91|18
1624047100000|2021-06-18 20:11:40|155.4|152.9|155.39|152.89|155.43|152.93|155.39|152.89|12
1624047110000|2021-06-18 20:11:50|155.4|152.9|155.43|152.93|155.43|152.93|155.36|152.86|13
1624047120000|2021-06-18 20:12:00|155.42|152.92|155.43|152.93|155.48|152.98|155.41|152.91|18
1624047130000|2021-06-18 20:12:10|155.44|152.94|155.46|152.96|155.47|152.97|155.4|152.9|21
1624047140000|2021-06-18 20:12:20|155.47|152.97|155.47|152.97|155.47|152.97|155.38|152.88|14
1624047150000|2021-06-18 20:12:30|155.48|152.98|155.49|152.99|155.5|153|155.48|152.98|4
1624047160000|2021-06-18 20:12:40|155.46|152.96|155.4|152.9|155.46|152.96|155.4|152.9|10
1624047170000|2021-06-18 20:12:50|155.37|152.87|155.32|152.82|155.37|152.87|155.32|152.82|10
1624047180000|2021-06-18 20:13:00|155.33|152.83|155.39|152.89|155.39|152.89|155.33|152.83|6
1624047190000|2021-06-18 20:13:10|155.4|152.9|155.44|152.94|155.44|152.94|155.39|152.89|13
1624047200000|2021-06-18 20:13:20|155.45|152.95|155.48|152.98|155.48|152.98|155.45|152.95|13
1624047210000|2021-06-18 20:13:30|155.47|152.97|155.53|153.03|155.59|153.09|155.45|152.95|16
1624047220000|2021-06-18 20:13:40|155.5|153|155.41|152.91|155.5|153|155.41|152.91|8
1624047230000|2021-06-18 20:13:50|155.42|152.92|155.39|152.89|155.42|152.92|155.39|152.89|5
1624047240000|2021-06-18 20:14:00|155.38|152.88|155.36|152.86|155.38|152.88|155.36|152.86|5
1624047250000|2021-06-18 20:14:10|155.37|152.87|155.4|152.9|155.43|152.93|155.37|152.87|12
1624047260000|2021-06-18 20:14:20|155.38|152.88|155.36|152.86|155.4|152.9|155.35|152.85|15
1624047270000|2021-06-18 20:14:30|155.35|152.85|155.34|152.84|155.39|152.89|155.34|152.84|10
1624047280000|2021-06-18 20:14:40|155.35|152.85|155.38|152.88|155.39|152.89|155.34|152.84|17
1624047290000|2021-06-18 20:14:50|155.35|152.85|155.35|152.85|155.36|152.86|155.35|152.85|3
1624047300000|2021-06-18 20:15:00|155.36|152.86|155.45|152.95|155.45|152.95|155.35|152.85|16
1624047310000|2021-06-18 20:15:10|155.46|152.96|155.57|153.07|155.57|153.07|155.45|152.95|16
1624047320000|2021-06-18 20:15:20|155.58|153.08|155.61|153.11|155.62|153.12|155.55|153.05|15
1624047330000|2021-06-18 20:15:30|155.66|153.16|155.78|153.28|155.78|153.28|155.66|153.16|14
1624047340000|2021-06-18 20:15:40|155.77|153.27|155.79|153.29|155.88|153.38|155.76|153.26|18
1624047350000|2021-06-18 20:15:50|155.78|153.28|155.65|153.15|155.79|153.29|155.65|153.15|16
1624047360000|2021-06-18 20:16:00|155.68|153.18|155.72|153.22|155.73|153.23|155.66|153.16|15
1624047370000|2021-06-18 20:16:10|155.71|153.21|155.79|153.29|155.81|153.31|155.71|153.21|17
1624047380000|2021-06-18 20:16:20|155.8|153.3|155.73|153.23|155.8|153.3|155.69|153.19|13
1624047390000|2021-06-18 20:16:30|155.71|153.21|155.66|153.16|155.74|153.24|155.66|153.16|19
1624047400000|2021-06-18 20:16:40|155.67|153.17|155.81|153.31|155.87|153.37|155.67|153.17|25
1624047410000|2021-06-18 20:16:50|155.8|153.3|155.74|153.24|155.87|153.37|155.74|153.24|20
1624047420000|2021-06-18 20:17:00|155.73|153.23|155.66|153.16|155.77|153.27|155.66|153.16|13
1624047430000|2021-06-18 20:17:10|155.68|153.18|155.57|153.07|155.69|153.19|155.55|153.05|18
1624047440000|2021-06-18 20:17:20|155.55|153.05|155.46|152.96|155.57|153.07|155.45|152.95|19
1624047450000|2021-06-18 20:17:30|155.45|152.95|155.54|153.04|155.54|153.04|155.42|152.92|16
1624047460000|2021-06-18 20:17:40|155.52|153.02|155.54|153.04|155.54|153.04|155.51|153.01|13
1624047470000|2021-06-18 20:17:50|155.56|153.06|155.55|153.05|155.57|153.07|155.52|153.02|21
1624047480000|2021-06-18 20:18:00|155.57|153.07|155.75|153.25|155.75|153.25|155.57|153.07|19
1624047490000|2021-06-18 20:18:10|155.72|153.22|155.75|153.25|155.75|153.25|155.71|153.21|16
1624047500000|2021-06-18 20:18:20|155.76|153.26|155.72|153.22|155.81|153.31|155.72|153.22|18
1624047510000|2021-06-18 20:18:30|155.73|153.23|155.73|153.23|155.75|153.25|155.72|153.22|14
1624047520000|2021-06-18 20:18:40|155.75|153.25|155.79|153.29|155.8|153.3|155.75|153.25|17
1624047530000|2021-06-18 20:18:50|155.8|153.3|155.83|153.33|155.85|153.35|155.8|153.3|11
1624047540000|2021-06-18 20:19:00|155.82|153.32|155.92|153.42|155.94|153.44|155.82|153.32|15
1624047550000|2021-06-18 20:19:10|155.86|153.36|155.77|153.27|155.86|153.36|155.77|153.27|12
1624047560000|2021-06-18 20:19:20|155.76|153.26|155.85|153.35|155.85|153.35|155.73|153.23|16
1624047570000|2021-06-18 20:19:30|155.83|153.33|155.81|153.31|155.88|153.38|155.81|153.31|11
1624047580000|2021-06-18 20:19:40|155.85|153.35|155.84|153.34|155.86|153.36|155.83|153.33|14
1624047590000|2021-06-18 20:19:50|155.83|153.33|155.88|153.38|155.88|153.38|155.81|153.31|17
1624047600000|2021-06-18 20:20:00|155.89|153.39|155.75|153.25|155.89|153.39|155.75|153.25|13
1624047610000|2021-06-18 20:20:10|155.76|153.26|155.76|153.26|155.76|153.26|155.68|153.18|17
1624047620000|2021-06-18 20:20:20|155.8|153.3|155.71|153.21|155.82|153.32|155.7|153.2|16
1624047630000|2021-06-18 20:20:30|155.72|153.22|155.73|153.23|155.73|153.23|155.71|153.21|6
1624047640000|2021-06-18 20:20:40|155.74|153.24|155.81|153.31|155.84|153.34|155.74|153.24|19
1624047650000|2021-06-18 20:20:50|155.82|153.32|155.73|153.23|155.82|153.32|155.72|153.22|12
1624047660000|2021-06-18 20:21:00|155.72|153.22|155.78|153.28|155.78|153.28|155.72|153.22|12
1624047670000|2021-06-18 20:21:10|155.77|153.27|155.94|153.44|155.94|153.44|155.77|153.27|18
1624047680000|2021-06-18 20:21:20|155.95|153.45|155.84|153.34|156|153.5|155.84|153.34|13
1624047690000|2021-06-18 20:21:30|155.82|153.32|155.79|153.29|155.86|153.36|155.79|153.29|17
1624047700000|2021-06-18 20:21:40|155.8|153.3|155.78|153.28|155.85|153.35|155.78|153.28|15
1624047710000|2021-06-18 20:21:50|155.76|153.26|155.89|153.39|155.94|153.44|155.76|153.26|19
1624047720000|2021-06-18 20:22:00|155.88|153.38|155.93|153.43|155.94|153.44|155.85|153.35|20
1624047730000|2021-06-18 20:22:10|155.94|153.44|155.92|153.42|155.95|153.45|155.92|153.42|10
1624047740000|2021-06-18 20:22:20|155.91|153.41|155.91|153.41|155.92|153.42|155.84|153.34|18
1624047750000|2021-06-18 20:22:30|155.9|153.4|155.86|153.36|155.92|153.42|155.84|153.34|14
1624047760000|2021-06-18 20:22:40|155.85|153.35|155.85|153.35|155.85|153.35|155.85|153.35|1
1624086000000|2021-06-19 07:00:00|159.24|156.74|159.35|156.85|159.37|156.87|159.23|156.73|12
1624086010000|2021-06-19 07:00:10|159.36|156.86|159.41|156.91|159.42|156.92|159.36|156.86|17
1624086020000|2021-06-19 07:00:20|159.44|156.94|159.44|156.94|159.46|156.96|159.43|156.93|15
1624086030000|2021-06-19 07:00:30|159.43|156.93|159.44|156.94|159.45|156.95|159.43|156.93|12
1624086040000|2021-06-19 07:00:40|159.42|156.92|159.44|156.94|159.46|156.96|159.42|156.92|12
1624086050000|2021-06-19 07:00:50|159.45|156.95|159.48|156.98|159.48|156.98|159.45|156.95|11
1624086060000|2021-06-19 07:01:00|159.47|156.97|159.47|156.97|159.49|156.99|159.46|156.96|5
1624086070000|2021-06-19 07:01:10|159.46|156.96|159.45|156.95|159.47|156.97|159.45|156.95|6
1624086080000|2021-06-19 07:01:20|159.44|156.94|159.48|156.98|159.48|156.98|159.44|156.94|11
1624086090000|2021-06-19 07:01:30|159.49|156.99|159.52|157.02|159.52|157.02|159.47|156.97|9
1624086100000|2021-06-19 07:01:40|159.51|157.01|159.51|157.01|159.52|157.02|159.5|157|11
1624086110000|2021-06-19 07:01:50|159.5|157|159.52|157.02|159.53|157.03|159.5|157|11
1624086120000|2021-06-19 07:02:00|159.51|157.01|159.51|157.01|159.53|157.03|159.51|157.01|11
1624086130000|2021-06-19 07:02:10|159.5|157|159.52|157.02|159.52|157.02|159.5|157|6
1624086140000|2021-06-19 07:02:20|159.53|157.03|159.53|157.03|159.53|157.03|159.5|157|11
1624086150000|2021-06-19 07:02:30|159.52|157.02|159.42|156.92|159.52|157.02|159.42|156.92|12
1624086160000|2021-06-19 07:02:40|159.41|156.91|159.34|156.84|159.47|156.97|159.34|156.84|16
1624086170000|2021-06-19 07:02:50|159.35|156.85|159.28|156.78|159.36|156.86|159.26|156.76|12
1624086180000|2021-06-19 07:03:00|159.27|156.77|159.26|156.76|159.27|156.77|159.25|156.75|8
1624086190000|2021-06-19 07:03:10|159.27|156.77|159.33|156.83|159.34|156.84|159.27|156.77|14
1624086200000|2021-06-19 07:03:20|159.32|156.82|159.32|156.82|159.34|156.84|159.31|156.81|8
1624086210000|2021-06-19 07:03:30|159.3|156.8|159.19|156.69|159.3|156.8|159.17|156.67|11
1624086220000|2021-06-19 07:03:40|159.22|156.72|159.25|156.75|159.25|156.75|159.2|156.7|13
1624086230000|2021-06-19 07:03:50|159.24|156.74|159.22|156.72|159.25|156.75|159.2|156.7|11
1624086240000|2021-06-19 07:04:00|159.21|156.71|159.13|156.63|159.21|156.71|159.1|156.6|12
1624086250000|2021-06-19 07:04:10|159.14|156.64|159.2|156.7|159.22|156.72|159.14|156.64|15
1624086260000|2021-06-19 07:04:20|159.19|156.69|159.14|156.64|159.19|156.69|159.12|156.62|13
1624086270000|2021-06-19 07:04:30|159.13|156.63|159.13|156.63|159.15|156.65|159.12|156.62|9
1624086280000|2021-06-19 07:04:40|159.14|156.64|159.09|156.59|159.14|156.64|159.09|156.59|13
1624086290000|2021-06-19 07:04:50|159.1|156.6|159.09|156.59|159.1|156.6|159.09|156.59|4
1624086300000|2021-06-19 07:05:00|159.08|156.58|159.1|156.6|159.12|156.62|159.08|156.58|11
1624086310000|2021-06-19 07:05:10|159.09|156.59|159.09|156.59|159.09|156.59|159.08|156.58|3
1624086320000|2021-06-19 07:05:20|159.08|156.58|159.05|156.55|159.09|156.59|159.04|156.54|8
1624086330000|2021-06-19 07:05:30|159.04|156.54|159.09|156.59|159.09|156.59|159.02|156.52|10
1624086340000|2021-06-19 07:05:40|159.08|156.58|159.11|156.61|159.11|156.61|159.06|156.56|13
1624086350000|2021-06-19 07:05:50|159.1|156.6|159.17|156.67|159.17|156.67|159.1|156.6|12
1624086360000|2021-06-19 07:06:00|159.16|156.66|159.08|156.58|159.16|156.66|159.08|156.58|6
1624086370000|2021-06-19 07:06:10|159.06|156.56|159.04|156.54|159.07|156.57|159.03|156.53|7
1624086380000|2021-06-19 07:06:20|159.03|156.53|159.05|156.55|159.05|156.55|159.03|156.53|9
1624086390000|2021-06-19 07:06:30|159.06|156.56|159.08|156.58|159.08|156.58|159.05|156.55|5
1624086400000|2021-06-19 07:06:40|159.07|156.57|159.09|156.59|159.12|156.62|159.07|156.57|9
1624086410000|2021-06-19 07:06:50|159.08|156.58|159.07|156.57|159.09|156.59|159.06|156.56|10
1624086420000|2021-06-19 07:07:00|159.06|156.56|159.14|156.64|159.16|156.66|159.06|156.56|16
1624086430000|2021-06-19 07:07:10|159.12|156.62|159.14|156.64|159.16|156.66|159.12|156.62|11
1624086440000|2021-06-19 07:07:20|159.15|156.65|159.12|156.62|159.16|156.66|159.12|156.62|8
1624086450000|2021-06-19 07:07:30|159.1|156.6|159|156.5|159.1|156.6|158.95|156.45|18
1624086460000|2021-06-19 07:07:40|159.01|156.51|158.95|156.45|159.01|156.51|158.94|156.44|7
1624086470000|2021-06-19 07:07:50|158.96|156.46|158.98|156.48|158.98|156.48|158.95|156.45|10
1624086480000|2021-06-19 07:08:00|158.97|156.47|158.99|156.49|158.99|156.49|158.97|156.47|3
1624086490000|2021-06-19 07:08:10|159|156.5|158.98|156.48|159.03|156.53|158.97|156.47|16
1624086500000|2021-06-19 07:08:20|158.99|156.49|159|156.5|159.01|156.51|158.98|156.48|12
1624086510000|2021-06-19 07:08:30|159.01|156.51|159.07|156.57|159.08|156.58|159|156.5|12
1624086520000|2021-06-19 07:08:40|159.08|156.58|159.12|156.62|159.13|156.63|159.06|156.56|12
1624086530000|2021-06-19 07:08:50|159.13|156.63|159.08|156.58|159.14|156.64|159.08|156.58|12
1624086540000|2021-06-19 07:09:00|159.07|156.57|159.06|156.56|159.07|156.57|159.04|156.54|7
1624086550000|2021-06-19 07:09:10|159.05|156.55|159.04|156.54|159.06|156.56|159.04|156.54|6
1624086560000|2021-06-19 07:09:20|159.05|156.55|159.03|156.53|159.05|156.55|159.03|156.53|5
1624086570000|2021-06-19 07:09:30|159.04|156.54|159.03|156.53|159.04|156.54|159.03|156.53|6
1624086580000|2021-06-19 07:09:40|159.02|156.52|158.98|156.48|159.02|156.52|158.97|156.47|12
1624086590000|2021-06-19 07:09:50|159|156.5|158.93|156.43|159.02|156.52|158.93|156.43|11
1624086600000|2021-06-19 07:10:00|158.94|156.44|158.94|156.44|158.95|156.45|158.93|156.43|9
1624086610000|2021-06-19 07:10:10|158.95|156.45|158.99|156.49|159.02|156.52|158.95|156.45|16
1624086620000|2021-06-19 07:10:20|158.98|156.48|158.96|156.46|158.98|156.48|158.93|156.43|12
1624086630000|2021-06-19 07:10:30|158.97|156.47|158.94|156.44|158.97|156.47|158.93|156.43|8
1624086640000|2021-06-19 07:10:40|158.95|156.45|158.96|156.46|158.97|156.47|158.94|156.44|14
1624086650000|2021-06-19 07:10:50|158.97|156.47|158.93|156.43|158.97|156.47|158.92|156.42|8
1624086660000|2021-06-19 07:11:00|158.94|156.44|158.92|156.42|158.94|156.44|158.92|156.42|5
1624086670000|2021-06-19 07:11:10|158.94|156.44|158.99|156.49|158.99|156.49|158.94|156.44|12
1624086680000|2021-06-19 07:11:20|159|156.5|158.94|156.44|159|156.5|158.94|156.44|15
1624086690000|2021-06-19 07:11:30|158.95|156.45|158.93|156.43|158.95|156.45|158.93|156.43|5
1624086700000|2021-06-19 07:11:40|158.94|156.44|158.93|156.43|158.94|156.44|158.93|156.43|10
1624086710000|2021-06-19 07:11:50|158.94|156.44|158.93|156.43|158.94|156.44|158.92|156.42|8
1624086720000|2021-06-19 07:12:00|158.9|156.4|158.87|156.37|158.9|156.4|158.85|156.35|8
1624086730000|2021-06-19 07:12:10|158.86|156.36|158.9|156.4|158.91|156.41|158.86|156.36|9
1624086740000|2021-06-19 07:12:20|158.89|156.39|158.9|156.4|158.9|156.4|158.86|156.36|11
1624086750000|2021-06-19 07:12:30|158.91|156.41|158.91|156.41|158.91|156.41|158.91|156.41|1
1624086760000|2021-06-19 07:12:40|158.9|156.4|158.89|156.39|158.9|156.4|158.88|156.38|6
1624086770000|2021-06-19 07:12:50|158.88|156.38|158.89|156.39|158.9|156.4|158.88|156.38|14
1624086780000|2021-06-19 07:13:00|158.9|156.4|158.87|156.37|158.91|156.41|158.87|156.37|8
1624086790000|2021-06-19 07:13:10|158.88|156.38|158.81|156.31|158.88|156.38|158.81|156.31|13
1624086800000|2021-06-19 07:13:20|158.8|156.3|158.78|156.28|158.82|156.32|158.78|156.28|13
1624086810000|2021-06-19 07:13:30|158.79|156.29|158.76|156.26|158.79|156.29|158.76|156.26|7
1624086820000|2021-06-19 07:13:40|158.75|156.25|158.69|156.19|158.75|156.25|158.68|156.18|9
1624086830000|2021-06-19 07:13:50|158.7|156.2|158.69|156.19|158.7|156.2|158.68|156.18|6
1624086840000|2021-06-19 07:14:00|158.68|156.18|158.68|156.18|158.7|156.2|158.66|156.16|8
1624086850000|2021-06-19 07:14:10|158.69|156.19|158.68|156.18|158.7|156.2|158.66|156.16|17
1624086860000|2021-06-19 07:14:20|158.67|156.17|158.54|156.04|158.67|156.17|158.52|156.02|20
1624086870000|2021-06-19 07:14:30|158.53|156.03|158.52|156.02|158.58|156.08|158.52|156.02|12
1624086880000|2021-06-19 07:14:40|158.51|156.01|158.5|156|158.53|156.03|158.48|155.98|16
1624086890000|2021-06-19 07:14:50|158.49|155.99|158.52|156.02|158.53|156.03|158.49|155.99|12
1624086900000|2021-06-19 07:15:00|158.51|156.01|158.58|156.08|158.58|156.08|158.51|156.01|10
1624086910000|2021-06-19 07:15:10|158.59|156.09|158.58|156.08|158.59|156.09|158.57|156.07|6
1624086920000|2021-06-19 07:15:20|158.57|156.07|158.56|156.06|158.58|156.08|158.54|156.04|10
1624086930000|2021-06-19 07:15:30|158.55|156.05|158.61|156.11|158.62|156.12|158.55|156.05|15
1624086940000|2021-06-19 07:15:40|158.6|156.1|158.58|156.08|158.61|156.11|158.57|156.07|8
1624086950000|2021-06-19 07:15:50|158.57|156.07|158.59|156.09|158.59|156.09|158.56|156.06|6
1624086960000|2021-06-19 07:16:00|158.58|156.08|158.55|156.05|158.61|156.11|158.55|156.05|9
1624086970000|2021-06-19 07:16:10|158.54|156.04|158.56|156.06|158.56|156.06|158.54|156.04|3
1624086980000|2021-06-19 07:16:20|158.58|156.08|158.58|156.08|158.58|156.08|158.56|156.06|7
1624086990000|2021-06-19 07:16:30|158.57|156.07|158.63|156.13|158.63|156.13|158.57|156.07|16
1624087000000|2021-06-19 07:16:40|158.62|156.12|158.64|156.14|158.64|156.14|158.62|156.12|10
1624087010000|2021-06-19 07:16:50|158.63|156.13|158.62|156.12|158.64|156.14|158.62|156.12|16
1624087020000|2021-06-19 07:17:00|158.61|156.11|158.64|156.14|158.65|156.15|158.6|156.1|11
1624087030000|2021-06-19 07:17:10|158.63|156.13|158.64|156.14|158.64|156.14|158.63|156.13|2
1624087040000|2021-06-19 07:17:20|158.63|156.13|158.63|156.13|158.64|156.14|158.62|156.12|11
1624087050000|2021-06-19 07:17:30|158.64|156.14|158.65|156.15|158.65|156.15|158.61|156.11|12
1624087060000|2021-06-19 07:17:40|158.63|156.13|158.64|156.14|158.66|156.16|158.63|156.13|13
1624087070000|2021-06-19 07:17:50|158.65|156.15|158.64|156.14|158.66|156.16|158.63|156.13|12
1624087080000|2021-06-19 07:18:00|158.65|156.15|158.67|156.17|158.69|156.19|158.63|156.13|12
1624087090000|2021-06-19 07:18:10|158.68|156.18|158.7|156.2|158.7|156.2|158.67|156.17|15
1624087100000|2021-06-19 07:18:20|158.69|156.19|158.63|156.13|158.71|156.21|158.63|156.13|14
1624087110000|2021-06-19 07:18:30|158.65|156.15|158.63|156.13|158.68|156.18|158.62|156.12|16
1624087120000|2021-06-19 07:18:40|158.62|156.12|158.65|156.15|158.66|156.16|158.61|156.11|13
1624087130000|2021-06-19 07:18:50|158.64|156.14|158.52|156.02|158.64|156.14|158.52|156.02|14
1624087140000|2021-06-19 07:19:00|158.51|156.01|158.53|156.03|158.56|156.06|158.51|156.01|14
1624087150000|2021-06-19 07:19:10|158.52|156.02|158.53|156.03|158.54|156.04|158.52|156.02|6
1624087160000|2021-06-19 07:19:20|158.54|156.04|158.49|155.99|158.54|156.04|158.47|155.97|13
1624087170000|2021-06-19 07:19:30|158.46|155.96|158.33|155.83|158.46|155.96|158.32|155.82|15
1624087180000|2021-06-19 07:19:40|158.35|155.85|158.33|155.83|158.38|155.88|158.3|155.8|18
1624087190000|2021-06-19 07:19:50|158.34|155.84|158.35|155.85|158.39|155.89|158.32|155.82|19
1624087200000|2021-06-19 07:20:00|158.36|155.86|158.41|155.91|158.42|155.92|158.36|155.86|13
1624087210000|2021-06-19 07:20:10|158.42|155.92|158.42|155.92|158.43|155.93|158.41|155.91|9
1624087220000|2021-06-19 07:20:20|158.44|155.94|158.49|155.99|158.49|155.99|158.44|155.94|9
1624087230000|2021-06-19 07:20:30|158.5|156|158.49|155.99|158.51|156.01|158.48|155.98|14
1624087240000|2021-06-19 07:20:40|158.48|155.98|158.49|155.99|158.51|156.01|158.48|155.98|14
1624087250000|2021-06-19 07:20:50|158.5|156|158.47|155.97|158.5|156|158.45|155.95|7
1624087260000|2021-06-19 07:21:00|158.48|155.98|158.51|156.01|158.51|156.01|158.47|155.97|16
1624087270000|2021-06-19 07:21:10|158.53|156.03|158.58|156.08|158.58|156.08|158.53|156.03|7
1624087280000|2021-06-19 07:21:20|158.57|156.07|158.45|155.95|158.58|156.08|158.45|155.95|17
1624087290000|2021-06-19 07:21:30|158.46|155.96|158.48|155.98|158.49|155.99|158.45|155.95|7
1624087300000|2021-06-19 07:21:40|158.49|155.99|158.48|155.98|158.49|155.99|158.48|155.98|2
1624087310000|2021-06-19 07:21:50|158.49|155.99|158.49|155.99|158.49|155.99|158.48|155.98|5
1624087320000|2021-06-19 07:22:00|158.51|156.01|158.45|155.95|158.53|156.03|158.45|155.95|17
1624087330000|2021-06-19 07:22:10|158.46|155.96|158.47|155.97|158.48|155.98|158.46|155.96|16
1624087340000|2021-06-19 07:22:20|158.48|155.98|158.43|155.93|158.48|155.98|158.42|155.92|14
1624087350000|2021-06-19 07:22:30|158.42|155.92|158.45|155.95|158.45|155.95|158.42|155.92|10
1624087360000|2021-06-19 07:22:40|158.44|155.94|158.42|155.92|158.45|155.95|158.42|155.92|8
1624087370000|2021-06-19 07:22:50|158.41|155.91|158.4|155.9|158.41|155.91|158.4|155.9|6
1624087380000|2021-06-19 07:23:00|158.41|155.91|158.43|155.93|158.46|155.96|158.41|155.91|10
1624087390000|2021-06-19 07:23:10|158.44|155.94|158.44|155.94|158.46|155.96|158.43|155.93|17
1624087400000|2021-06-19 07:23:20|158.43|155.93|158.41|155.91|158.44|155.94|158.4|155.9|17
1624087410000|2021-06-19 07:23:30|158.4|155.9|158.4|155.9|158.41|155.91|158.4|155.9|9
1624087420000|2021-06-19 07:23:40|158.41|155.91|158.4|155.9|158.42|155.92|158.4|155.9|12
1624087430000|2021-06-19 07:23:50|158.39|155.89|158.28|155.78|158.39|155.89|158.25|155.75|17
1624087440000|2021-06-19 07:24:00|158.29|155.79|158.28|155.78|158.29|155.79|158.26|155.76|16
1624087450000|2021-06-19 07:24:10|158.27|155.77|158.28|155.78|158.28|155.78|158.26|155.76|6
1624087460000|2021-06-19 07:24:20|158.27|155.77|158.32|155.82|158.33|155.83|158.27|155.77|10
1624087470000|2021-06-19 07:24:30|158.33|155.83|158.32|155.82|158.34|155.84|158.32|155.82|6
1624087480000|2021-06-19 07:24:40|158.33|155.83|158.31|155.81|158.33|155.83|158.31|155.81|7
1624087490000|2021-06-19 07:24:50|158.32|155.82|158.31|155.81|158.32|155.82|158.31|155.81|12
1624087500000|2021-06-19 07:25:00|158.32|155.82|158.33|155.83|158.33|155.83|158.28|155.78|8
1624087510000|2021-06-19 07:25:10|158.32|155.82|158.34|155.84|158.34|155.84|158.32|155.82|8
1624087520000|2021-06-19 07:25:20|158.32|155.82|158.37|155.87|158.37|155.87|158.3|155.8|10
1624087530000|2021-06-19 07:25:30|158.38|155.88|158.4|155.9|158.4|155.9|158.34|155.84|18
1624087540000|2021-06-19 07:25:40|158.41|155.91|158.42|155.92|158.43|155.93|158.41|155.91|10
1624087550000|2021-06-19 07:25:50|158.43|155.93|158.45|155.95|158.46|155.96|158.42|155.92|4
1624087560000|2021-06-19 07:26:00|158.46|155.96|158.47|155.97|158.47|155.97|158.45|155.95|6
1624087570000|2021-06-19 07:26:10|158.48|155.98|158.5|156|158.5|156|158.48|155.98|3
1624087580000|2021-06-19 07:26:20|158.51|156.01|158.5|156|158.53|156.03|158.48|155.98|12
1624087590000|2021-06-19 07:26:30|158.48|155.98|158.48|155.98|158.51|156.01|158.48|155.98|7
1624087600000|2021-06-19 07:26:40|158.47|155.97|158.46|155.96|158.47|155.97|158.46|155.96|4
1624087610000|2021-06-19 07:26:50|158.47|155.97|158.53|156.03|158.53|156.03|158.47|155.97|5
1624087620000|2021-06-19 07:27:00|158.54|156.04|158.48|155.98|158.54|156.04|158.47|155.97|11
1624087630000|2021-06-19 07:27:10|158.49|155.99|158.48|155.98|158.49|155.99|158.47|155.97|12
1624087640000|2021-06-19 07:27:20|158.46|155.96|158.51|156.01|158.51|156.01|158.46|155.96|8
1624087650000|2021-06-19 07:27:30|158.53|156.03|158.56|156.06|158.57|156.07|158.53|156.03|9
1624087660000|2021-06-19 07:27:40|158.57|156.07|158.52|156.02|158.57|156.07|158.51|156.01|15
1624087670000|2021-06-19 07:27:50|158.53|156.03|158.57|156.07|158.57|156.07|158.53|156.03|5
1624087680000|2021-06-19 07:28:00|158.56|156.06|158.56|156.06|158.56|156.06|158.54|156.04|13
1624087690000|2021-06-19 07:28:10|158.57|156.07|158.56|156.06|158.57|156.07|158.56|156.06|2
1624087700000|2021-06-19 07:28:20|158.57|156.07|158.66|156.16|158.66|156.16|158.57|156.07|10
1624087710000|2021-06-19 07:28:30|158.65|156.15|158.64|156.14|158.69|156.19|158.64|156.14|15
1624087720000|2021-06-19 07:28:40|158.65|156.15|158.68|156.18|158.69|156.19|158.64|156.14|9
1624087730000|2021-06-19 07:28:50|158.69|156.19|158.67|156.17|158.72|156.22|158.66|156.16|14
1624087740000|2021-06-19 07:29:00|158.65|156.15|158.62|156.12|158.66|156.16|158.62|156.12|10
1624087750000|2021-06-19 07:29:10|158.61|156.11|158.63|156.13|158.64|156.14|158.6|156.1|9
1624087760000|2021-06-19 07:29:20|158.6|156.1|158.58|156.08|158.61|156.11|158.57|156.07|8
1624087770000|2021-06-19 07:29:30|158.59|156.09|158.6|156.1|158.62|156.12|158.58|156.08|15
1624087780000|2021-06-19 07:29:40|158.59|156.09|158.61|156.11|158.62|156.12|158.58|156.08|13
1624087790000|2021-06-19 07:29:50|158.6|156.1|158.59|156.09|158.61|156.11|158.58|156.08|8
1624087800000|2021-06-19 07:30:00|158.58|156.08|158.67|156.17|158.67|156.17|158.58|156.08|16
1624087810000|2021-06-19 07:30:10|158.68|156.18|158.72|156.22|158.72|156.22|158.68|156.18|13
1624087820000|2021-06-19 07:30:20|158.71|156.21|158.76|156.26|158.76|156.26|158.71|156.21|9
1624087830000|2021-06-19 07:30:30|158.77|156.27|158.82|156.32|158.82|156.32|158.76|156.26|11
1624087840000|2021-06-19 07:30:40|158.83|156.33|158.88|156.38|158.88|156.38|158.83|156.33|14
1624087850000|2021-06-19 07:30:50|158.87|156.37|158.89|156.39|158.91|156.41|158.87|156.37|11
1624087860000|2021-06-19 07:31:00|158.9|156.4|158.9|156.4|158.9|156.4|158.89|156.39|9
1624087870000|2021-06-19 07:31:10|158.91|156.41|158.85|156.35|158.92|156.42|158.85|156.35|11
1624087880000|2021-06-19 07:31:20|158.84|156.34|158.9|156.4|158.9|156.4|158.84|156.34|8
1624087890000|2021-06-19 07:31:30|158.91|156.41|158.89|156.39|158.91|156.41|158.88|156.38|11
1624087900000|2021-06-19 07:31:40|158.9|156.4|158.9|156.4|158.9|156.4|158.87|156.37|13
1624087910000|2021-06-19 07:31:50|158.89|156.39|158.9|156.4|158.9|156.4|158.89|156.39|4
1624087920000|2021-06-19 07:32:00|158.89|156.39|158.92|156.42|158.92|156.42|158.88|156.38|12
1624087930000|2021-06-19 07:32:10|158.94|156.44|159|156.5|159|156.5|158.94|156.44|7
1624087940000|2021-06-19 07:32:20|159.01|156.51|158.98|156.48|159.02|156.52|158.97|156.47|8
1624087950000|2021-06-19 07:32:30|158.99|156.49|159.07|156.57|159.08|156.58|158.98|156.48|14
1624087960000|2021-06-19 07:32:40|159.08|156.58|158.95|156.45|159.08|156.58|158.95|156.45|17
1624087970000|2021-06-19 07:32:50|158.93|156.43|158.95|156.45|158.95|156.45|158.92|156.42|6
1624087980000|2021-06-19 07:33:00|158.96|156.46|159.02|156.52|159.02|156.52|158.96|156.46|9
1624087990000|2021-06-19 07:33:10|159.03|156.53|159.06|156.56|159.06|156.56|159|156.5|11
1624088000000|2021-06-19 07:33:20|159.07|156.57|159.06|156.56|159.07|156.57|159.06|156.56|2
1624088010000|2021-06-19 07:33:30|159.07|156.57|159.05|156.55|159.07|156.57|159.05|156.55|7
1624088020000|2021-06-19 07:33:40|159.03|156.53|159.04|156.54|159.04|156.54|159.01|156.51|12
1624088030000|2021-06-19 07:33:50|159.05|156.55|159.07|156.57|159.07|156.57|159.05|156.55|3
1624088040000|2021-06-19 07:34:00|159.06|156.56|159.06|156.56|159.07|156.57|159.06|156.56|3
1624088050000|2021-06-19 07:34:10|159.07|156.57|159.04|156.54|159.07|156.57|159.04|156.54|8
1624088060000|2021-06-19 07:34:20|159.05|156.55|159.08|156.58|159.08|156.58|159.04|156.54|11
1624088070000|2021-06-19 07:34:30|159.07|156.57|159.08|156.58|159.08|156.58|159.06|156.56|8
1624088080000|2021-06-19 07:34:40|159.07|156.57|159.07|156.57|159.08|156.58|159.06|156.56|7
1624088090000|2021-06-19 07:34:50|159.08|156.58|159.07|156.57|159.08|156.58|159.06|156.56|5
1624088100000|2021-06-19 07:35:00|159.08|156.58|159.08|156.58|159.08|156.58|159.07|156.57|3
1624088110000|2021-06-19 07:35:10|159.09|156.59|159.14|156.64|159.14|156.64|159.08|156.58|8
1624088120000|2021-06-19 07:35:20|159.15|156.65|159.17|156.67|159.21|156.71|159.15|156.65|8
1624088130000|2021-06-19 07:35:30|159.16|156.66|159.22|156.72|159.22|156.72|159.16|156.66|10
1624088140000|2021-06-19 07:35:40|159.23|156.73|159.2|156.7|159.26|156.76|159.2|156.7|12
1624088150000|2021-06-19 07:35:50|159.17|156.67|159.19|156.69|159.21|156.71|159.16|156.66|15
1624088160000|2021-06-19 07:36:00|159.18|156.68|159.21|156.71|159.22|156.72|159.18|156.68|11
1624088170000|2021-06-19 07:36:10|159.18|156.68|159.18|156.68|159.18|156.68|159.14|156.64|10
1624088180000|2021-06-19 07:36:20|159.2|156.7|159.16|156.66|159.2|156.7|159.16|156.66|11
1624088190000|2021-06-19 07:36:30|159.18|156.68|159.21|156.71|159.21|156.71|159.18|156.68|8
1624088200000|2021-06-19 07:36:40|159.2|156.7|159.23|156.73|159.23|156.73|159.2|156.7|6
1624088210000|2021-06-19 07:36:50|159.22|156.72|159.24|156.74|159.26|156.76|159.21|156.71|13
1624088220000|2021-06-19 07:37:00|159.23|156.73|159.29|156.79|159.29|156.79|159.23|156.73|8
1624088230000|2021-06-19 07:37:10|159.28|156.78|159.25|156.75|159.28|156.78|159.25|156.75|8
1624088240000|2021-06-19 07:37:20|159.26|156.76|159.3|156.8|159.3|156.8|159.24|156.74|10
1624088250000|2021-06-19 07:37:30|159.31|156.81|159.32|156.82|159.32|156.82|159.31|156.81|2
1624088260000|2021-06-19 07:37:40|159.33|156.83|159.34|156.84|159.34|156.84|159.32|156.82|7
1624088270000|2021-06-19 07:37:50|159.35|156.85|159.4|156.9|159.4|156.9|159.34|156.84|12
1624088280000|2021-06-19 07:38:00|159.41|156.91|159.36|156.86|159.41|156.91|159.36|156.86|8
1624088290000|2021-06-19 07:38:10|159.38|156.88|159.37|156.87|159.39|156.89|159.36|156.86|10
1624088300000|2021-06-19 07:38:20|159.38|156.88|159.39|156.89|159.4|156.9|159.38|156.88|8
1624088310000|2021-06-19 07:38:30|159.4|156.9|159.4|156.9|159.41|156.91|159.38|156.88|7
1624088320000|2021-06-19 07:38:40|159.41|156.91|159.43|156.93|159.47|156.97|159.41|156.91|10
1624088330000|2021-06-19 07:38:50|159.44|156.94|159.43|156.93|159.44|156.94|159.4|156.9|11
1624088340000|2021-06-19 07:39:00|159.44|156.94|159.47|156.97|159.48|156.98|159.43|156.93|7
1624088350000|2021-06-19 07:39:10|159.48|156.98|159.44|156.94|159.48|156.98|159.43|156.93|11
1624088360000|2021-06-19 07:39:20|159.43|156.93|159.41|156.91|159.43|156.93|159.41|156.91|5
1624088370000|2021-06-19 07:39:30|159.4|156.9|159.4|156.9|159.4|156.9|159.4|156.9|1
1624088380000|2021-06-19 07:39:40|159.39|156.89|159.39|156.89|159.39|156.89|159.39|156.89|1
1624088390000|2021-06-19 07:39:50|159.4|156.9|159.38|156.88|159.4|156.9|159.37|156.87|5
1624088400000|2021-06-19 07:40:00|159.37|156.87|159.42|156.92|159.42|156.92|159.37|156.87|5
1624088410000|2021-06-19 07:40:10|159.41|156.91|159.39|156.89|159.42|156.92|159.39|156.89|7
1624088420000|2021-06-19 07:40:20|159.4|156.9|159.4|156.9|159.4|156.9|159.38|156.88|7
1624088430000|2021-06-19 07:40:30|159.38|156.88|159.37|156.87|159.38|156.88|159.37|156.87|2
1624088440000|2021-06-19 07:40:40|159.38|156.88|159.38|156.88|159.39|156.89|159.36|156.86|11
1624088450000|2021-06-19 07:40:50|159.39|156.89|159.39|156.89|159.39|156.89|159.38|156.88|3
1624088460000|2021-06-19 07:41:00|159.38|156.88|159.39|156.89|159.39|156.89|159.38|156.88|2
1624088470000|2021-06-19 07:41:10|159.38|156.88|159.38|156.88|159.38|156.88|159.36|156.86|8
1624088480000|2021-06-19 07:41:20|159.37|156.87|159.42|156.92|159.42|156.92|159.37|156.87|9
1624088490000|2021-06-19 07:41:30|159.43|156.93|159.4|156.9|159.45|156.95|159.4|156.9|13
1624088500000|2021-06-19 07:41:40|159.41|156.91|159.45|156.95|159.45|156.95|159.36|156.86|15
1624088510000|2021-06-19 07:41:50|159.46|156.96|159.5|157|159.5|157|159.44|156.94|15
1624088520000|2021-06-19 07:42:00|159.53|157.03|159.54|157.04|159.55|157.05|159.52|157.02|6
1624088530000|2021-06-19 07:42:10|159.55|157.05|159.55|157.05|159.58|157.08|159.55|157.05|8
1624088540000|2021-06-19 07:42:20|159.54|157.04|159.54|157.04|159.55|157.05|159.53|157.03|10
1624088550000|2021-06-19 07:42:30|159.55|157.05|159.52|157.02|159.55|157.05|159.52|157.02|6
1624088560000|2021-06-19 07:42:40|159.53|157.03|159.58|157.08|159.58|157.08|159.53|157.03|7
1624088570000|2021-06-19 07:42:50|159.57|157.07|159.54|157.04|159.57|157.07|159.51|157.01|13
1624088580000|2021-06-19 07:43:00|159.53|157.03|159.47|156.97|159.54|157.04|159.45|156.95|16
1624088590000|2021-06-19 07:43:10|159.46|156.96|159.46|156.96|159.48|156.98|159.45|156.95|7
1624088600000|2021-06-19 07:43:20|159.47|156.97|159.47|156.97|159.47|156.97|159.46|156.96|3
1624088610000|2021-06-19 07:43:30|159.48|156.98|159.46|156.96|159.48|156.98|159.46|156.96|9
1624088620000|2021-06-19 07:43:40|159.47|156.97|159.54|157.04|159.55|157.05|159.46|156.96|14
1624088630000|2021-06-19 07:43:50|159.55|157.05|159.5|157|159.55|157.05|159.49|156.99|8
1624088640000|2021-06-19 07:44:00|159.49|156.99|159.43|156.93|159.49|156.99|159.43|156.93|11
1624088650000|2021-06-19 07:44:10|159.42|156.92|159.39|156.89|159.42|156.92|159.38|156.88|6
1624088660000|2021-06-19 07:44:20|159.38|156.88|159.42|156.92|159.42|156.92|159.38|156.88|9
1624088670000|2021-06-19 07:44:30|159.41|156.91|159.44|156.94|159.46|156.96|159.41|156.91|17
1624088680000|2021-06-19 07:44:40|159.45|156.95|159.43|156.93|159.45|156.95|159.42|156.92|9
1624088690000|2021-06-19 07:44:50|159.42|156.92|159.43|156.93|159.43|156.93|159.42|156.92|8
1624088700000|2021-06-19 07:45:00|159.42|156.92|159.47|156.97|159.47|156.97|159.42|156.92|12
1624088710000|2021-06-19 07:45:10|159.48|156.98|159.49|156.99|159.49|156.99|159.47|156.97|4
1624088720000|2021-06-19 07:45:20|159.48|156.98|159.55|157.05|159.55|157.05|159.48|156.98|4
1624088730000|2021-06-19 07:45:30|159.56|157.06|159.56|157.06|159.57|157.07|159.55|157.05|9
1624088740000|2021-06-19 07:45:40|159.55|157.05|159.58|157.08|159.58|157.08|159.55|157.05|10
1624088750000|2021-06-19 07:45:50|159.57|157.07|159.57|157.07|159.58|157.08|159.57|157.07|11
1624088760000|2021-06-19 07:46:00|159.56|157.06|159.56|157.06|159.56|157.06|159.55|157.05|3
1624088770000|2021-06-19 07:46:10|159.57|157.07|159.59|157.09|159.59|157.09|159.56|157.06|9
1624088780000|2021-06-19 07:46:20|159.6|157.1|159.59|157.09|159.6|157.1|159.59|157.09|6
1624088790000|2021-06-19 07:46:30|159.6|157.1|159.63|157.13|159.63|157.13|159.59|157.09|8
1624088800000|2021-06-19 07:46:40|159.64|157.14|159.59|157.09|159.64|157.14|159.59|157.09|9
1624088810000|2021-06-19 07:46:50|159.6|157.1|159.59|157.09|159.61|157.11|159.59|157.09|4
1624088820000|2021-06-19 07:47:00|159.58|157.08|159.55|157.05|159.61|157.11|159.55|157.05|9
1624088830000|2021-06-19 07:47:10|159.56|157.06|159.56|157.06|159.56|157.06|159.54|157.04|9
1624088840000|2021-06-19 07:47:20|159.55|157.05|159.55|157.05|159.56|157.06|159.54|157.04|5
1624088850000|2021-06-19 07:47:30|159.54|157.04|159.57|157.07|159.57|157.07|159.54|157.04|12
1624088860000|2021-06-19 07:47:40|159.56|157.06|159.56|157.06|159.56|157.06|159.56|157.06|1
1624088870000|2021-06-19 07:47:50|159.55|157.05|159.59|157.09|159.59|157.09|159.55|157.05|5
1624088880000|2021-06-19 07:48:00|159.6|157.1|159.6|157.1|159.6|157.1|159.59|157.09|11
1624088890000|2021-06-19 07:48:10|159.62|157.12|159.63|157.13|159.64|157.14|159.62|157.12|8
1624088900000|2021-06-19 07:48:20|159.64|157.14|159.64|157.14|159.64|157.14|159.64|157.14|1
1624088910000|2021-06-19 07:48:30|159.66|157.16|159.72|157.22|159.72|157.22|159.65|157.15|12
1624088920000|2021-06-19 07:48:40|159.73|157.23|159.78|157.28|159.78|157.28|159.71|157.21|14
1624088930000|2021-06-19 07:48:50|159.77|157.27|159.76|157.26|159.79|157.29|159.75|157.25|10
1624088940000|2021-06-19 07:49:00|159.75|157.25|159.69|157.19|159.77|157.27|159.69|157.19|17
1624088950000|2021-06-19 07:49:10|159.7|157.2|159.59|157.09|159.7|157.2|159.58|157.08|14
1624088960000|2021-06-19 07:49:20|159.6|157.1|159.6|157.1|159.6|157.1|159.59|157.09|3
1624088970000|2021-06-19 07:49:30|159.59|157.09|159.54|157.04|159.59|157.09|159.52|157.02|13
1624088980000|2021-06-19 07:49:40|159.51|157.01|159.57|157.07|159.59|157.09|159.51|157.01|16
1624088990000|2021-06-19 07:49:50|159.56|157.06|159.51|157.01|159.57|157.07|159.5|157|13
1624089000000|2021-06-19 07:50:00|159.52|157.02|159.56|157.06|159.56|157.06|159.5|157|12
1624089010000|2021-06-19 07:50:10|159.57|157.07|159.59|157.09|159.59|157.09|159.57|157.07|5
1624089020000|2021-06-19 07:50:20|159.61|157.11|159.67|157.17|159.67|157.17|159.61|157.11|8
1624089030000|2021-06-19 07:50:30|159.66|157.16|159.6|157.1|159.68|157.18|159.6|157.1|19
1624089040000|2021-06-19 07:50:40|159.61|157.11|159.65|157.15|159.66|157.16|159.61|157.11|10
1624089050000|2021-06-19 07:50:50|159.66|157.16|159.66|157.16|159.67|157.17|159.65|157.15|11
1624089060000|2021-06-19 07:51:00|159.65|157.15|159.55|157.05|159.66|157.16|159.55|157.05|16
1624089070000|2021-06-19 07:51:10|159.54|157.04|159.53|157.03|159.55|157.05|159.53|157.03|4
1624089080000|2021-06-19 07:51:20|159.52|157.02|159.53|157.03|159.54|157.04|159.52|157.02|6
1624089090000|2021-06-19 07:51:30|159.54|157.04|159.52|157.02|159.54|157.04|159.52|157.02|7
1624089100000|2021-06-19 07:51:40|159.5|157|159.48|156.98|159.5|157|159.48|156.98|3
1624089110000|2021-06-19 07:51:50|159.49|156.99|159.38|156.88|159.49|156.99|159.38|156.88|18
1624089120000|2021-06-19 07:52:00|159.37|156.87|159.32|156.82|159.37|156.87|159.29|156.79|13
1624089130000|2021-06-19 07:52:10|159.34|156.84|159.43|156.93|159.43|156.93|159.34|156.84|8
1624089140000|2021-06-19 07:52:20|159.42|156.92|159.43|156.93|159.43|156.93|159.42|156.92|2
1624089150000|2021-06-19 07:52:30|159.42|156.92|159.41|156.91|159.43|156.93|159.41|156.91|6
1624089160000|2021-06-19 07:52:40|159.42|156.92|159.36|156.86|159.42|156.92|159.36|156.86|5
1624089170000|2021-06-19 07:52:50|159.35|156.85|159.36|156.86|159.37|156.87|159.35|156.85|8
1624089180000|2021-06-19 07:53:00|159.37|156.87|159.39|156.89|159.39|156.89|159.37|156.87|3
1624089190000|2021-06-19 07:53:10|159.4|156.9|159.45|156.95|159.46|156.96|159.39|156.89|13
1624089200000|2021-06-19 07:53:20|159.46|156.96|159.48|156.98|159.49|156.99|159.46|156.96|6
1624089210000|2021-06-19 07:53:30|159.47|156.97|159.4|156.9|159.49|156.99|159.4|156.9|7
1624089220000|2021-06-19 07:53:40|159.39|156.89|159.36|156.86|159.39|156.89|159.35|156.85|7
1624089230000|2021-06-19 07:53:50|159.37|156.87|159.41|156.91|159.42|156.92|159.37|156.87|8
1624089240000|2021-06-19 07:54:00|159.39|156.89|159.34|156.84|159.39|156.89|159.34|156.84|10
1624089250000|2021-06-19 07:54:10|159.35|156.85|159.36|156.86|159.36|156.86|159.34|156.84|4
1624089260000|2021-06-19 07:54:20|159.35|156.85|159.38|156.88|159.38|156.88|159.35|156.85|6
1624089270000|2021-06-19 07:54:30|159.39|156.89|159.39|156.89|159.4|156.9|159.39|156.89|3
1624089280000|2021-06-19 07:54:40|159.4|156.9|159.45|156.95|159.45|156.95|159.39|156.89|10
1624089290000|2021-06-19 07:54:50|159.46|156.96|159.49|156.99|159.49|156.99|159.46|156.96|4
1624089300000|2021-06-19 07:55:00|159.5|157|159.57|157.07|159.57|157.07|159.49|156.99|11
1624089310000|2021-06-19 07:55:10|159.58|157.08|159.58|157.08|159.59|157.09|159.57|157.07|5
1624089320000|2021-06-19 07:55:20|159.59|157.09|159.59|157.09|159.63|157.13|159.59|157.09|14
1624089330000|2021-06-19 07:55:30|159.57|157.07|159.55|157.05|159.59|157.09|159.55|157.05|10
1624089340000|2021-06-19 07:55:40|159.54|157.04|159.53|157.03|159.55|157.05|159.51|157.01|11
1624089350000|2021-06-19 07:55:50|159.54|157.04|159.54|157.04|159.55|157.05|159.53|157.03|9
1624089360000|2021-06-19 07:56:00|159.53|157.03|159.57|157.07|159.57|157.07|159.53|157.03|8
1624089370000|2021-06-19 07:56:10|159.56|157.06|159.57|157.07|159.57|157.07|159.56|157.06|4
1624089380000|2021-06-19 07:56:20|159.56|157.06|159.55|157.05|159.56|157.06|159.55|157.05|4
1624089390000|2021-06-19 07:56:30|159.56|157.06|159.47|156.97|159.56|157.06|159.47|156.97|9
1624089400000|2021-06-19 07:56:40|159.48|156.98|159.42|156.92|159.48|156.98|159.42|156.92|10
1624089410000|2021-06-19 07:56:50|159.43|156.93|159.46|156.96|159.46|156.96|159.43|156.93|10
1624089420000|2021-06-19 07:57:00|159.44|156.94|159.53|157.03|159.53|157.03|159.43|156.93|11
1624089430000|2021-06-19 07:57:10|159.52|157.02|159.52|157.02|159.53|157.03|159.52|157.02|7
1624089440000|2021-06-19 07:57:20|159.53|157.03|159.51|157.01|159.53|157.03|159.51|157.01|7
1624089450000|2021-06-19 07:57:30|159.52|157.02|159.52|157.02|159.52|157.02|159.51|157.01|3
1624089460000|2021-06-19 07:57:40|159.53|157.03|159.53|157.03|159.53|157.03|159.53|157.03|1
1624089470000|2021-06-19 07:57:50|159.52|157.02|159.57|157.07|159.57|157.07|159.52|157.02|4
1624089480000|2021-06-19 07:58:00|159.58|157.08|159.59|157.09|159.59|157.09|159.58|157.08|6
1624089490000|2021-06-19 07:58:10|159.6|157.1|159.59|157.09|159.63|157.13|159.59|157.09|7
1624089500000|2021-06-19 07:58:20|159.6|157.1|159.66|157.16|159.66|157.16|159.59|157.09|7
1624089510000|2021-06-19 07:58:30|159.67|157.17|159.62|157.12|159.68|157.18|159.62|157.12|12
1624089520000|2021-06-19 07:58:40|159.59|157.09|159.62|157.12|159.64|157.14|159.59|157.09|16
1624089530000|2021-06-19 07:58:50|159.61|157.11|159.6|157.1|159.63|157.13|159.59|157.09|10
1624089540000|2021-06-19 07:59:00|159.58|157.08|159.58|157.08|159.63|157.13|159.58|157.08|9
1624089550000|2021-06-19 07:59:10|159.59|157.09|159.6|157.1|159.62|157.12|159.58|157.08|9
1624089560000|2021-06-19 07:59:20|159.61|157.11|159.61|157.11|159.62|157.12|159.59|157.09|9
1624089570000|2021-06-19 07:59:30|159.59|157.09|159.62|157.12|159.62|157.12|159.59|157.09|6
1624089580000|2021-06-19 07:59:40|159.64|157.14|159.72|157.22|159.72|157.22|159.64|157.14|9
1624089590000|2021-06-19 07:59:50|159.74|157.24|159.76|157.26|159.76|157.26|159.72|157.22|16
1624089600000|2021-06-19 08:00:00|159.77|157.27|159.77|157.27|159.78|157.28|159.76|157.26|7
1624089610000|2021-06-19 08:00:10|159.76|157.26|159.74|157.24|159.76|157.26|159.74|157.24|7
1624089620000|2021-06-19 08:00:20|159.76|157.26|159.69|157.19|159.76|157.26|159.69|157.19|9
1624089630000|2021-06-19 08:00:30|159.7|157.2|159.69|157.19|159.71|157.21|159.68|157.18|7
1624089640000|2021-06-19 08:00:40|159.68|157.18|159.67|157.17|159.69|157.19|159.67|157.17|10
1624089650000|2021-06-19 08:00:50|159.69|157.19|159.83|157.33|159.83|157.33|159.69|157.19|13
1624089660000|2021-06-19 08:01:00|159.84|157.34|159.88|157.38|159.88|157.38|159.83|157.33|10
1624089670000|2021-06-19 08:01:10|159.89|157.39|160.03|157.53|160.04|157.54|159.89|157.39|14
1624089680000|2021-06-19 08:01:20|160.02|157.52|160.07|157.57|160.12|157.62|160.02|157.52|12
1624089690000|2021-06-19 08:01:30|160.08|157.58|159.91|157.41|160.09|157.59|159.89|157.39|18
1624089700000|2021-06-19 08:01:40|159.9|157.4|159.84|157.34|159.9|157.4|159.84|157.34|18
1624089710000|2021-06-19 08:01:50|159.81|157.31|159.77|157.27|159.81|157.31|159.76|157.26|8
1624089720000|2021-06-19 08:02:00|159.78|157.28|159.88|157.38|159.91|157.41|159.77|157.27|15
1624089730000|2021-06-19 08:02:10|159.89|157.39|159.91|157.41|159.93|157.43|159.88|157.38|15
1624089740000|2021-06-19 08:02:20|159.92|157.42|159.82|157.32|159.92|157.42|159.81|157.31|16
1624089750000|2021-06-19 08:02:30|159.83|157.33|159.79|157.29|159.84|157.34|159.78|157.28|13
1624089760000|2021-06-19 08:02:40|159.78|157.28|159.77|157.27|159.79|157.29|159.77|157.27|8
1624089770000|2021-06-19 08:02:50|159.75|157.25|159.75|157.25|159.76|157.26|159.75|157.25|7
1624089780000|2021-06-19 08:03:00|159.76|157.26|159.75|157.25|159.78|157.28|159.74|157.24|8
1624089790000|2021-06-19 08:03:10|159.76|157.26|159.76|157.26|159.76|157.26|159.72|157.22|11
1624089800000|2021-06-19 08:03:20|159.77|157.27|159.72|157.22|159.77|157.27|159.72|157.22|3
1624089810000|2021-06-19 08:03:30|159.71|157.21|159.66|157.16|159.71|157.21|159.66|157.16|13
1624089820000|2021-06-19 08:03:40|159.67|157.17|159.66|157.16|159.69|157.19|159.65|157.15|8
1624089830000|2021-06-19 08:03:50|159.67|157.17|159.65|157.15|159.67|157.17|159.65|157.15|9
1624089840000|2021-06-19 08:04:00|159.66|157.16|159.71|157.21|159.71|157.21|159.65|157.15|11
1624089850000|2021-06-19 08:04:10|159.72|157.22|159.78|157.28|159.81|157.31|159.72|157.22|12
1624089860000|2021-06-19 08:04:20|159.8|157.3|159.8|157.3|159.8|157.3|159.79|157.29|3
1624089870000|2021-06-19 08:04:30|159.81|157.31|159.83|157.33|159.84|157.34|159.78|157.28|11
1624089880000|2021-06-19 08:04:40|159.84|157.34|159.91|157.41|159.92|157.42|159.84|157.34|18
1624089890000|2021-06-19 08:04:50|159.9|157.4|159.88|157.38|159.93|157.43|159.88|157.38|10
1624089900000|2021-06-19 08:05:00|159.87|157.37|159.86|157.36|159.88|157.38|159.86|157.36|6
1624089910000|2021-06-19 08:05:10|159.87|157.37|159.85|157.35|159.87|157.37|159.84|157.34|5
1624089920000|2021-06-19 08:05:20|159.84|157.34|159.84|157.34|159.84|157.34|159.81|157.31|5
1624089930000|2021-06-19 08:05:30|159.85|157.35|159.88|157.38|159.88|157.38|159.84|157.34|9
1624089940000|2021-06-19 08:05:40|159.89|157.39|159.92|157.42|159.97|157.47|159.89|157.39|14
1624089950000|2021-06-19 08:05:50|159.91|157.41|159.9|157.4|159.91|157.41|159.88|157.38|12
1624089960000|2021-06-19 08:06:00|159.91|157.41|160|157.5|160|157.5|159.91|157.41|9
1624089970000|2021-06-19 08:06:10|160.02|157.52|160.14|157.64|160.15|157.65|160.02|157.52|18
1624089980000|2021-06-19 08:06:20|160.13|157.63|160.06|157.56|160.15|157.65|160.06|157.56|13
1624089990000|2021-06-19 08:06:30|160.07|157.57|160.01|157.51|160.07|157.57|160|157.5|8
1624090000000|2021-06-19 08:06:40|160.02|157.52|160.07|157.57|160.07|157.57|160.02|157.52|10
1624090010000|2021-06-19 08:06:50|160.06|157.56|160.05|157.55|160.06|157.56|160.01|157.51|10
1624090020000|2021-06-19 08:07:00|160.06|157.56|160.07|157.57|160.08|157.58|160.06|157.56|6
1624090030000|2021-06-19 08:07:10|160.08|157.58|159.96|157.46|160.08|157.58|159.93|157.43|18
1624090040000|2021-06-19 08:07:20|159.97|157.47|159.92|157.42|159.99|157.49|159.92|157.42|15
1624090050000|2021-06-19 08:07:30|159.91|157.41|159.76|157.26|159.91|157.41|159.76|157.26|17
1624090060000|2021-06-19 08:07:40|159.75|157.25|159.78|157.28|159.79|157.29|159.75|157.25|14
1624090070000|2021-06-19 08:07:50|159.77|157.27|159.75|157.25|159.78|157.28|159.75|157.25|9
1624090080000|2021-06-19 08:08:00|159.74|157.24|159.82|157.32|159.82|157.32|159.74|157.24|11
1624090090000|2021-06-19 08:08:10|159.83|157.33|159.82|157.32|159.88|157.38|159.81|157.31|14
1624090100000|2021-06-19 08:08:20|159.83|157.33|159.81|157.31|159.83|157.33|159.8|157.3|7
1624090110000|2021-06-19 08:08:30|159.82|157.32|159.81|157.31|159.84|157.34|159.81|157.31|13
1624090120000|2021-06-19 08:08:40|159.8|157.3|159.76|157.26|159.8|157.3|159.75|157.25|6
1624090130000|2021-06-19 08:08:50|159.77|157.27|159.74|157.24|159.79|157.29|159.74|157.24|11
1624090140000|2021-06-19 08:09:00|159.75|157.25|159.76|157.26|159.76|157.26|159.75|157.25|10
1624090150000|2021-06-19 08:09:10|159.75|157.25|159.68|157.18|159.75|157.25|159.67|157.17|9
1624090160000|2021-06-19 08:09:20|159.67|157.17|159.65|157.15|159.68|157.18|159.65|157.15|7
1624090170000|2021-06-19 08:09:30|159.64|157.14|159.57|157.07|159.65|157.15|159.57|157.07|12
1624090180000|2021-06-19 08:09:40|159.55|157.05|159.6|157.1|159.6|157.1|159.55|157.05|12
1624090190000|2021-06-19 08:09:50|159.59|157.09|159.6|157.1|159.61|157.11|159.59|157.09|4
1624090200000|2021-06-19 08:10:00|159.61|157.11|159.69|157.19|159.69|157.19|159.61|157.11|13
1624090210000|2021-06-19 08:10:10|159.66|157.16|159.56|157.06|159.66|157.16|159.55|157.05|11
1624090220000|2021-06-19 08:10:20|159.57|157.07|159.55|157.05|159.58|157.08|159.55|157.05|6
1624090230000|2021-06-19 08:10:30|159.56|157.06|159.49|156.99|159.56|157.06|159.49|156.99|13
1624090240000|2021-06-19 08:10:40|159.48|156.98|159.44|156.94|159.48|156.98|159.44|156.94|5
1624090250000|2021-06-19 08:10:50|159.45|156.95|159.42|156.92|159.46|156.96|159.42|156.92|4
1624090260000|2021-06-19 08:11:00|159.45|156.95|159.41|156.91|159.51|157.01|159.41|156.91|15
1624090270000|2021-06-19 08:11:10|159.42|156.92|159.42|156.92|159.42|156.92|159.41|156.91|5
1624090280000|2021-06-19 08:11:20|159.43|156.93|159.43|156.93|159.43|156.93|159.42|156.92|7
1624090290000|2021-06-19 08:11:30|159.42|156.92|159.37|156.87|159.42|156.92|159.37|156.87|8
1624090300000|2021-06-19 08:11:40|159.36|156.86|159.35|156.85|159.37|156.87|159.34|156.84|8
1624090310000|2021-06-19 08:11:50|159.34|156.84|159.3|156.8|159.36|156.86|159.3|156.8|9
1624090320000|2021-06-19 08:12:00|159.28|156.78|159.34|156.84|159.34|156.84|159.26|156.76|12
1624090330000|2021-06-19 08:12:10|159.35|156.85|159.37|156.87|159.38|156.88|159.35|156.85|12
1624090340000|2021-06-19 08:12:20|159.36|156.86|159.35|156.85|159.37|156.87|159.35|156.85|8
1624090350000|2021-06-19 08:12:30|159.32|156.82|159.29|156.79|159.32|156.82|159.28|156.78|9
1624090360000|2021-06-19 08:12:40|159.27|156.77|159.33|156.83|159.34|156.84|159.27|156.77|11
1624090370000|2021-06-19 08:12:50|159.34|156.84|159.35|156.85|159.35|156.85|159.34|156.84|8
1624090380000|2021-06-19 08:13:00|159.34|156.84|159.35|156.85|159.36|156.86|159.32|156.82|17
1624090390000|2021-06-19 08:13:10|159.34|156.84|159.34|156.84|159.35|156.85|159.34|156.84|5
1624090400000|2021-06-19 08:13:20|159.35|156.85|159.33|156.83|159.35|156.85|159.33|156.83|5
1624090410000|2021-06-19 08:13:30|159.34|156.84|159.27|156.77|159.34|156.84|159.27|156.77|10
1624090420000|2021-06-19 08:13:40|159.28|156.78|159.3|156.8|159.3|156.8|159.28|156.78|5
1624090430000|2021-06-19 08:13:50|159.31|156.81|159.27|156.77|159.31|156.81|159.26|156.76|7
1624090440000|2021-06-19 08:14:00|159.26|156.76|159.27|156.77|159.28|156.78|159.26|156.76|8
1624090450000|2021-06-19 08:14:10|159.26|156.76|159.26|156.76|159.26|156.76|159.25|156.75|5
1624090460000|2021-06-19 08:14:20|159.25|156.75|159.26|156.76|159.27|156.77|159.25|156.75|10
1624090470000|2021-06-19 08:14:30|159.25|156.75|159.23|156.73|159.26|156.76|159.23|156.73|5
1624090480000|2021-06-19 08:14:40|159.22|156.72|159.19|156.69|159.23|156.73|159.14|156.64|12
1624090490000|2021-06-19 08:14:50|159.18|156.68|159.21|156.71|159.22|156.72|159.15|156.65|12
1624090500000|2021-06-19 08:15:00|159.22|156.72|159.28|156.78|159.31|156.81|159.22|156.72|16
1624090510000|2021-06-19 08:15:10|159.27|156.77|159.31|156.81|159.31|156.81|159.27|156.77|7
1624090520000|2021-06-19 08:15:20|159.33|156.83|159.34|156.84|159.37|156.87|159.33|156.83|14
1624090530000|2021-06-19 08:15:30|159.35|156.85|159.31|156.81|159.36|156.86|159.31|156.81|16
1624090540000|2021-06-19 08:15:40|159.3|156.8|159.26|156.76|159.31|156.81|159.23|156.73|15
1624090550000|2021-06-19 08:15:50|159.25|156.75|159.2|156.7|159.26|156.76|159.2|156.7|13
1624090560000|2021-06-19 08:16:00|159.19|156.69|159.27|156.77|159.28|156.78|159.19|156.69|12
1624090570000|2021-06-19 08:16:10|159.28|156.78|159.25|156.75|159.28|156.78|159.25|156.75|12
1624090580000|2021-06-19 08:16:20|159.26|156.76|159.25|156.75|159.27|156.77|159.25|156.75|10
1624090590000|2021-06-19 08:16:30|159.26|156.76|159.28|156.78|159.28|156.78|159.26|156.76|9
1624090600000|2021-06-19 08:16:40|159.29|156.79|159.3|156.8|159.3|156.8|159.28|156.78|6
1624090610000|2021-06-19 08:16:50|159.31|156.81|159.46|156.96|159.47|156.97|159.3|156.8|13
1624090620000|2021-06-19 08:17:00|159.47|156.97|159.46|156.96|159.48|156.98|159.46|156.96|15
1624090630000|2021-06-19 08:17:10|159.47|156.97|159.47|156.97|159.48|156.98|159.46|156.96|11
1624090640000|2021-06-19 08:17:20|159.48|156.98|159.47|156.97|159.48|156.98|159.47|156.97|8
1624090650000|2021-06-19 08:17:30|159.48|156.98|159.5|157|159.5|157|159.47|156.97|13
1624090660000|2021-06-19 08:17:40|159.49|156.99|159.52|157.02|159.52|157.02|159.49|156.99|6
1624090670000|2021-06-19 08:17:50|159.51|157.01|159.52|157.02|159.54|157.04|159.51|157.01|8
1624090680000|2021-06-19 08:18:00|159.51|157.01|159.53|157.03|159.53|157.03|159.5|157|13
1624090690000|2021-06-19 08:18:10|159.54|157.04|159.51|157.01|159.54|157.04|159.51|157.01|7
1624090700000|2021-06-19 08:18:20|159.52|157.02|159.52|157.02|159.53|157.03|159.52|157.02|5
1624090710000|2021-06-19 08:18:30|159.53|157.03|159.52|157.02|159.53|157.03|159.52|157.02|2
1624090720000|2021-06-19 08:18:40|159.51|157.01|159.6|157.1|159.6|157.1|159.51|157.01|10
1624090730000|2021-06-19 08:18:50|159.61|157.11|159.64|157.14|159.66|157.16|159.61|157.11|7
1624090740000|2021-06-19 08:19:00|159.63|157.13|159.64|157.14|159.64|157.14|159.63|157.13|4
1624090750000|2021-06-19 08:19:10|159.68|157.18|159.67|157.17|159.69|157.19|159.67|157.17|5
1624090760000|2021-06-19 08:19:20|159.68|157.18|159.76|157.26|159.76|157.26|159.68|157.18|7
1624090770000|2021-06-19 08:19:30|159.75|157.25|159.76|157.26|159.76|157.26|159.75|157.25|2
1624090780000|2021-06-19 08:19:40|159.77|157.27|159.78|157.28|159.78|157.28|159.77|157.27|2
1624090790000|2021-06-19 08:19:50|159.8|157.3|159.8|157.3|159.8|157.3|159.79|157.29|7
1624090800000|2021-06-19 08:20:00|159.78|157.28|159.77|157.27|159.78|157.28|159.71|157.21|14
1624090810000|2021-06-19 08:20:10|159.78|157.28|159.82|157.32|159.82|157.32|159.77|157.27|15
1624090820000|2021-06-19 08:20:20|159.81|157.31|159.75|157.25|159.82|157.32|159.74|157.24|20
1624090830000|2021-06-19 08:20:30|159.72|157.22|159.73|157.23|159.74|157.24|159.7|157.2|13
1624090840000|2021-06-19 08:20:40|159.74|157.24|159.72|157.22|159.74|157.24|159.72|157.22|5
1624090850000|2021-06-19 08:20:50|159.71|157.21|159.72|157.22|159.74|157.24|159.71|157.21|7
1624090860000|2021-06-19 08:21:00|159.71|157.21|159.71|157.21|159.71|157.21|159.71|157.21|1
1624090870000|2021-06-19 08:21:10|159.7|157.2|159.7|157.2|159.71|157.21|159.7|157.2|3
1624090880000|2021-06-19 08:21:20|159.69|157.19|159.69|157.19|159.69|157.19|159.69|157.19|1
1624090890000|2021-06-19 08:21:30|159.68|157.18|159.67|157.17|159.68|157.18|159.66|157.16|5
1624090900000|2021-06-19 08:21:40|159.68|157.18|159.68|157.18|159.68|157.18|159.67|157.17|3
1624090910000|2021-06-19 08:21:50|159.67|157.17|159.68|157.18|159.68|157.18|159.67|157.17|4
1624090920000|2021-06-19 08:22:00|159.69|157.19|159.71|157.21|159.71|157.21|159.68|157.18|8
1624090930000|2021-06-19 08:22:10|159.72|157.22|159.68|157.18|159.74|157.24|159.68|157.18|11
1624090940000|2021-06-19 08:22:20|159.69|157.19|159.72|157.22|159.72|157.22|159.68|157.18|12
1624090950000|2021-06-19 08:22:30|159.73|157.23|159.74|157.24|159.75|157.25|159.71|157.21|12
1624090960000|2021-06-19 08:22:40|159.73|157.23|159.77|157.27|159.78|157.28|159.73|157.23|15
1624090970000|2021-06-19 08:22:50|159.78|157.28|159.71|157.21|159.79|157.29|159.71|157.21|15
1624090980000|2021-06-19 08:23:00|159.72|157.22|159.74|157.24|159.75|157.25|159.72|157.22|8
1624090990000|2021-06-19 08:23:10|159.73|157.23|159.75|157.25|159.77|157.27|159.73|157.23|11
1624091000000|2021-06-19 08:23:20|159.76|157.26|159.76|157.26|159.76|157.26|159.74|157.24|9
1624091010000|2021-06-19 08:23:30|159.75|157.25|159.68|157.18|159.75|157.25|159.68|157.18|12
1624091020000|2021-06-19 08:23:40|159.67|157.17|159.68|157.18|159.68|157.18|159.66|157.16|8
1624091030000|2021-06-19 08:23:50|159.67|157.17|159.65|157.15|159.67|157.17|159.65|157.15|7
1624091040000|2021-06-19 08:24:00|159.66|157.16|159.63|157.13|159.68|157.18|159.63|157.13|10
1624091050000|2021-06-19 08:24:10|159.62|157.12|159.54|157.04|159.62|157.12|159.54|157.04|13
1624091060000|2021-06-19 08:24:20|159.53|157.03|159.52|157.02|159.54|157.04|159.51|157.01|10
1624091070000|2021-06-19 08:24:30|159.51|157.01|159.49|156.99|159.51|157.01|159.49|156.99|8
1624091080000|2021-06-19 08:24:40|159.51|157.01|159.5|157|159.51|157.01|159.49|156.99|8
1624091090000|2021-06-19 08:24:50|159.49|156.99|159.68|157.18|159.68|157.18|159.49|156.99|16
1624091100000|2021-06-19 08:25:00|159.69|157.19|159.76|157.26|159.76|157.26|159.69|157.19|15
1624091110000|2021-06-19 08:25:10|159.75|157.25|159.78|157.28|159.78|157.28|159.75|157.25|6
1624091120000|2021-06-19 08:25:20|159.77|157.27|159.77|157.27|159.77|157.27|159.76|157.26|5
1624091130000|2021-06-19 08:25:30|159.76|157.26|159.81|157.31|159.81|157.31|159.76|157.26|5
1624091150000|2021-06-19 08:25:50|159.8|157.3|159.83|157.33|159.84|157.34|159.8|157.3|8
1624091160000|2021-06-19 08:26:00|159.88|157.38|159.82|157.32|159.88|157.38|159.81|157.31|11
1624091170000|2021-06-19 08:26:10|159.81|157.31|159.82|157.32|159.82|157.32|159.81|157.31|6
1624091180000|2021-06-19 08:26:20|159.83|157.33|159.81|157.31|159.83|157.33|159.8|157.3|13
1624091190000|2021-06-19 08:26:30|159.8|157.3|159.8|157.3|159.81|157.31|159.8|157.3|13
1624091200000|2021-06-19 08:26:40|159.81|157.31|159.81|157.31|159.82|157.32|159.8|157.3|5
1624091210000|2021-06-19 08:26:50|159.8|157.3|159.81|157.31|159.86|157.36|159.8|157.3|10
1624091220000|2021-06-19 08:27:00|159.85|157.35|159.82|157.32|159.86|157.36|159.81|157.31|10
1624091230000|2021-06-19 08:27:10|159.81|157.31|159.78|157.28|159.82|157.32|159.78|157.28|7
1624091240000|2021-06-19 08:27:20|159.75|157.25|159.73|157.23|159.75|157.25|159.72|157.22|5
1624091250000|2021-06-19 08:27:30|159.72|157.22|159.73|157.23|159.74|157.24|159.72|157.22|4
1624091260000|2021-06-19 08:27:40|159.74|157.24|159.75|157.25|159.76|157.26|159.73|157.23|10
1624091270000|2021-06-19 08:27:50|159.74|157.24|159.7|157.2|159.74|157.24|159.7|157.2|4
1624091280000|2021-06-19 08:28:00|159.69|157.19|159.72|157.22|159.72|157.22|159.69|157.19|9
1624091290000|2021-06-19 08:28:10|159.73|157.23|159.71|157.21|159.74|157.24|159.7|157.2|8
1624091300000|2021-06-19 08:28:20|159.7|157.2|159.71|157.21|159.71|157.21|159.68|157.18|8
1624091310000|2021-06-19 08:28:30|159.7|157.2|159.68|157.18|159.71|157.21|159.68|157.18|9
1624091320000|2021-06-19 08:28:40|159.67|157.17|159.65|157.15|159.67|157.17|159.65|157.15|3
1624091330000|2021-06-19 08:28:50|159.67|157.17|159.7|157.2|159.71|157.21|159.66|157.16|9
1624091340000|2021-06-19 08:29:00|159.71|157.21|159.67|157.17|159.72|157.22|159.67|157.17|11
1624091350000|2021-06-19 08:29:10|159.68|157.18|159.67|157.17|159.69|157.19|159.67|157.17|6
1624091360000|2021-06-19 08:29:20|159.68|157.18|159.72|157.22|159.73|157.23|159.68|157.18|10
1624091370000|2021-06-19 08:29:30|159.71|157.21|159.7|157.2|159.71|157.21|159.69|157.19|3
1624091380000|2021-06-19 08:29:40|159.71|157.21|159.7|157.2|159.72|157.22|159.7|157.2|3
1624091390000|2021-06-19 08:29:50|159.69|157.19|159.7|157.2|159.71|157.21|159.69|157.19|4
1624091400000|2021-06-19 08:30:00|159.71|157.21|159.78|157.28|159.79|157.29|159.7|157.2|11
1624091410000|2021-06-19 08:30:10|159.77|157.27|159.83|157.33|159.85|157.35|159.77|157.27|12
1624091420000|2021-06-19 08:30:20|159.84|157.34|159.82|157.32|159.85|157.35|159.78|157.28|12
1624091430000|2021-06-19 08:30:30|159.81|157.31|159.82|157.32|159.83|157.33|159.8|157.3|14
1624091440000|2021-06-19 08:30:40|159.83|157.33|159.85|157.35|159.85|157.35|159.82|157.32|13
1624091450000|2021-06-19 08:30:50|159.83|157.33|159.82|157.32|159.83|157.33|159.81|157.31|4
1624091460000|2021-06-19 08:31:00|159.81|157.31|159.83|157.33|159.83|157.33|159.81|157.31|5
1624091470000|2021-06-19 08:31:10|159.84|157.34|159.9|157.4|159.91|157.41|159.84|157.34|8
1624091480000|2021-06-19 08:31:20|159.91|157.41|159.92|157.42|159.92|157.42|159.9|157.4|8
1624091490000|2021-06-19 08:31:30|159.93|157.43|160.04|157.54|160.04|157.54|159.91|157.41|13
1624091500000|2021-06-19 08:31:40|160.05|157.55|160.01|157.51|160.05|157.55|160|157.5|12
1624091510000|2021-06-19 08:31:50|160.02|157.52|159.98|157.48|160.02|157.52|159.96|157.46|9
1624091520000|2021-06-19 08:32:00|159.96|157.46|159.96|157.46|159.97|157.47|159.93|157.43|11
1624091530000|2021-06-19 08:32:10|159.95|157.45|159.85|157.35|159.99|157.49|159.81|157.31|15
1624091540000|2021-06-19 08:32:20|159.83|157.33|159.91|157.41|159.91|157.41|159.82|157.32|11
1624091550000|2021-06-19 08:32:30|159.94|157.44|160.04|157.54|160.04|157.54|159.94|157.44|12
1624091560000|2021-06-19 08:32:40|160.07|157.57|160.08|157.58|160.08|157.58|160.05|157.55|9
1624091570000|2021-06-19 08:32:50|160.07|157.57|160.06|157.56|160.07|157.57|160.06|157.56|6
1624091580000|2021-06-19 08:33:00|160.07|157.57|160.13|157.63|160.13|157.63|160.06|157.56|7
1624091590000|2021-06-19 08:33:10|160.15|157.65|160.11|157.61|160.18|157.68|160.09|157.59|17
1624091600000|2021-06-19 08:33:20|160.1|157.6|160.25|157.75|160.25|157.75|160.1|157.6|14
1624091610000|2021-06-19 08:33:30|160.23|157.73|160.36|157.86|160.39|157.89|160.23|157.73|19
1624091620000|2021-06-19 08:33:40|160.35|157.85|160.35|157.85|160.4|157.9|160.35|157.85|16
1624091630000|2021-06-19 08:33:50|160.36|157.86|160.37|157.87|160.37|157.87|160.35|157.85|7
1624091640000|2021-06-19 08:34:00|160.36|157.86|160.39|157.89|160.41|157.91|160.35|157.85|10
1624091650000|2021-06-19 08:34:10|160.38|157.88|160.41|157.91|160.41|157.91|160.36|157.86|9
1624091660000|2021-06-19 08:34:20|160.42|157.92|160.37|157.87|160.42|157.92|160.37|157.87|9
1624091670000|2021-06-19 08:34:30|160.39|157.89|160.45|157.95|160.45|157.95|160.39|157.89|9
1624091680000|2021-06-19 08:34:40|160.46|157.96|160.42|157.92|160.46|157.96|160.42|157.92|9
1624091690000|2021-06-19 08:34:50|160.41|157.91|160.44|157.94|160.44|157.94|160.4|157.9|14
1624091700000|2021-06-19 08:35:00|160.43|157.93|160.41|157.91|160.46|157.96|160.41|157.91|9
1624091710000|2021-06-19 08:35:10|160.4|157.9|160.28|157.78|160.41|157.91|160.28|157.78|15
1624091720000|2021-06-19 08:35:20|160.27|157.77|160.29|157.79|160.31|157.81|160.24|157.74|15
1624091730000|2021-06-19 08:35:30|160.28|157.78|160.32|157.82|160.35|157.85|160.28|157.78|9
1624091740000|2021-06-19 08:35:40|160.33|157.83|160.22|157.72|160.33|157.83|160.22|157.72|15
1624091750000|2021-06-19 08:35:50|160.21|157.71|160.28|157.78|160.28|157.78|160.18|157.68|13
1624091760000|2021-06-19 08:36:00|160.27|157.77|160.26|157.76|160.32|157.82|160.26|157.76|11
1624091770000|2021-06-19 08:36:10|160.27|157.77|160.21|157.71|160.27|157.77|160.18|157.68|12
1624091780000|2021-06-19 08:36:20|160.19|157.69|160.26|157.76|160.26|157.76|160.17|157.67|15
1624091790000|2021-06-19 08:36:30|160.27|157.77|160.24|157.74|160.29|157.79|160.24|157.74|9
1624091800000|2021-06-19 08:36:40|160.23|157.73|160.24|157.74|160.24|157.74|160.21|157.71|11
1624091810000|2021-06-19 08:36:50|160.26|157.76|160.24|157.74|160.27|157.77|160.24|157.74|9
1624091820000|2021-06-19 08:37:00|160.23|157.73|160.31|157.81|160.32|157.82|160.23|157.73|15
1624091830000|2021-06-19 08:37:10|160.3|157.8|160.26|157.76|160.34|157.84|160.26|157.76|10
1624091840000|2021-06-19 08:37:20|160.27|157.77|160.17|157.67|160.27|157.77|160.17|157.67|14
1624091850000|2021-06-19 08:37:30|160.16|157.66|160.15|157.65|160.17|157.67|160.15|157.65|8
1624091860000|2021-06-19 08:37:40|160.14|157.64|160.17|157.67|160.18|157.68|160.14|157.64|11
1624091870000|2021-06-19 08:37:50|160.15|157.65|160.1|157.6|160.16|157.66|160.1|157.6|8
1624091880000|2021-06-19 08:38:00|160.05|157.55|160.08|157.58|160.09|157.59|160.05|157.55|9
1624091890000|2021-06-19 08:38:10|160.07|157.57|160.07|157.57|160.08|157.58|160.07|157.57|11
1624091900000|2021-06-19 08:38:20|160.06|157.56|160.07|157.57|160.07|157.57|160.06|157.56|4
1624091910000|2021-06-19 08:38:30|160.08|157.58|160.11|157.61|160.12|157.62|160.06|157.56|9
1624091920000|2021-06-19 08:38:40|160.12|157.62|160.11|157.61|160.12|157.62|160.11|157.61|2
1624091930000|2021-06-19 08:38:50|160.12|157.62|160.05|157.55|160.13|157.63|160.05|157.55|8
1624091940000|2021-06-19 08:39:00|160.04|157.54|160.05|157.55|160.07|157.57|160.03|157.53|10
1624091950000|2021-06-19 08:39:10|160.08|157.58|160.07|157.57|160.08|157.58|160.07|157.57|2
1624091960000|2021-06-19 08:39:20|160.06|157.56|160.03|157.53|160.06|157.56|160.02|157.52|6
1624091970000|2021-06-19 08:39:30|160.04|157.54|160.04|157.54|160.06|157.56|160.03|157.53|6
1624091980000|2021-06-19 08:39:40|160.05|157.55|160.04|157.54|160.08|157.58|160.04|157.54|10
1624091990000|2021-06-19 08:39:50|160.05|157.55|160.04|157.54|160.06|157.56|160.03|157.53|10
1624092000000|2021-06-19 08:40:00|160.03|157.53|159.94|157.44|160.03|157.53|159.94|157.44|7
1624092010000|2021-06-19 08:40:10|159.93|157.43|159.94|157.44|159.95|157.45|159.93|157.43|10
1624092020000|2021-06-19 08:40:20|159.95|157.45|159.97|157.47|159.98|157.48|159.95|157.45|8
1624092030000|2021-06-19 08:40:30|159.95|157.45|159.94|157.44|159.95|157.45|159.93|157.43|6
1624092040000|2021-06-19 08:40:40|159.93|157.43|159.96|157.46|159.96|157.46|159.93|157.43|6
1624092050000|2021-06-19 08:40:50|159.95|157.45|159.94|157.44|159.96|157.46|159.94|157.44|6
1624092060000|2021-06-19 08:41:00|159.95|157.45|160.17|157.67|160.2|157.7|159.95|157.45|19
1624092070000|2021-06-19 08:41:10|160.16|157.66|160.15|157.65|160.17|157.67|160.13|157.63|17
1624092080000|2021-06-19 08:41:20|160.16|157.66|160.07|157.57|160.16|157.66|160.05|157.55|15
1624092090000|2021-06-19 08:41:30|160.06|157.56|160.02|157.52|160.09|157.59|160.01|157.51|13
1624092100000|2021-06-19 08:41:40|160|157.5|160.03|157.53|160.03|157.53|159.99|157.49|13
1624092110000|2021-06-19 08:41:50|160.02|157.52|160|157.5|160.09|157.59|160|157.5|16
1624092120000|2021-06-19 08:42:00|160.03|157.53|159.98|157.48|160.03|157.53|159.97|157.47|11
1624092130000|2021-06-19 08:42:10|159.97|157.47|159.98|157.48|160.02|157.52|159.97|157.47|13
1624092140000|2021-06-19 08:42:20|159.99|157.49|160.07|157.57|160.07|157.57|159.99|157.49|7
1624092150000|2021-06-19 08:42:30|160.06|157.56|160.05|157.55|160.07|157.57|160.05|157.55|8
1624092160000|2021-06-19 08:42:40|160.06|157.56|160.08|157.58|160.09|157.59|160.06|157.56|6
1624092170000|2021-06-19 08:42:50|160.07|157.57|160.09|157.59|160.1|157.6|160.07|157.57|15
1624092180000|2021-06-19 08:43:00|160.08|157.58|160.12|157.62|160.13|157.63|160.08|157.58|10
1624092190000|2021-06-19 08:43:10|160.11|157.61|160.12|157.62|160.13|157.63|160.11|157.61|8
1624092200000|2021-06-19 08:43:20|160.11|157.61|160.14|157.64|160.14|157.64|160.04|157.54|19
1624092210000|2021-06-19 08:43:30|160.15|157.65|160.04|157.54|160.15|157.65|160.03|157.53|14
1624092220000|2021-06-19 08:43:40|160.05|157.55|160.04|157.54|160.09|157.59|160.02|157.52|17
1624092230000|2021-06-19 08:43:50|160.05|157.55|160.08|157.58|160.09|157.59|160.04|157.54|12
1624092240000|2021-06-19 08:44:00|160.11|157.61|160.07|157.57|160.11|157.61|160.06|157.56|9
1624092250000|2021-06-19 08:44:10|160.06|157.56|160.15|157.65|160.16|157.66|160.06|157.56|13
1624092260000|2021-06-19 08:44:20|160.17|157.67|160.15|157.65|160.17|157.67|160.12|157.62|13
1624092270000|2021-06-19 08:44:30|160.14|157.64|160.1|157.6|160.14|157.64|160.1|157.6|13
1624092280000|2021-06-19 08:44:40|160.11|157.61|160.11|157.61|160.12|157.62|160.1|157.6|7
1624092290000|2021-06-19 08:44:50|160.12|157.62|160.13|157.63|160.15|157.65|160.12|157.62|10
1624092300000|2021-06-19 08:45:00|160.14|157.64|160.15|157.65|160.18|157.68|160.14|157.64|14
1624092310000|2021-06-19 08:45:10|160.16|157.66|160.08|157.58|160.16|157.66|160.08|157.58|14
1624092320000|2021-06-19 08:45:20|160.09|157.59|160.03|157.53|160.09|157.59|160.03|157.53|10
1624092330000|2021-06-19 08:45:30|160.02|157.52|159.99|157.49|160.02|157.52|159.97|157.47|14
1624092340000|2021-06-19 08:45:40|160|157.5|159.95|157.45|160|157.5|159.95|157.45|12
1624092350000|2021-06-19 08:45:50|159.92|157.42|159.91|157.41|159.92|157.42|159.88|157.38|16
1624092360000|2021-06-19 08:46:00|159.92|157.42|159.98|157.48|160.01|157.51|159.92|157.42|15
1624092370000|2021-06-19 08:46:10|159.97|157.47|159.98|157.48|160|157.5|159.97|157.47|10
1624092380000|2021-06-19 08:46:20|159.99|157.49|159.98|157.48|159.99|157.49|159.97|157.47|8
1624092390000|2021-06-19 08:46:30|159.97|157.47|159.97|157.47|159.98|157.48|159.96|157.46|9
1624092400000|2021-06-19 08:46:40|159.98|157.48|159.99|157.49|159.99|157.49|159.96|157.46|5
1624092410000|2021-06-19 08:46:50|160.02|157.52|159.99|157.49|160.02|157.52|159.98|157.48|8
1624092420000|2021-06-19 08:47:00|159.98|157.48|159.99|157.49|159.99|157.49|159.95|157.45|11
1624092430000|2021-06-19 08:47:10|159.98|157.48|159.96|157.46|159.99|157.49|159.96|157.46|9
1624092440000|2021-06-19 08:47:20|159.95|157.45|159.94|157.44|159.96|157.46|159.94|157.44|6
1624092450000|2021-06-19 08:47:30|159.93|157.43|159.84|157.34|159.94|157.44|159.84|157.34|12
1624092460000|2021-06-19 08:47:40|159.83|157.33|159.79|157.29|159.84|157.34|159.79|157.29|11
1624092470000|2021-06-19 08:47:50|159.78|157.28|159.78|157.28|159.82|157.32|159.77|157.27|17
1624092480000|2021-06-19 08:48:00|159.79|157.29|159.82|157.32|159.82|157.32|159.79|157.29|8
1624092490000|2021-06-19 08:48:10|159.81|157.31|159.91|157.41|159.93|157.43|159.81|157.31|16
1624092500000|2021-06-19 08:48:20|159.9|157.4|159.83|157.33|159.9|157.4|159.82|157.32|17
1624092510000|2021-06-19 08:48:30|159.82|157.32|159.88|157.38|159.93|157.43|159.82|157.32|15
1624092520000|2021-06-19 08:48:40|159.89|157.39|159.93|157.43|159.93|157.43|159.88|157.38|8
1624092530000|2021-06-19 08:48:50|159.92|157.42|159.9|157.4|159.95|157.45|159.9|157.4|11
1624092540000|2021-06-19 08:49:00|159.89|157.39|159.94|157.44|159.95|157.45|159.89|157.39|13
1624092550000|2021-06-19 08:49:10|159.92|157.42|159.87|157.37|159.92|157.42|159.86|157.36|18
1624092560000|2021-06-19 08:49:20|159.86|157.36|159.93|157.43|159.95|157.45|159.86|157.36|12
1624092570000|2021-06-19 08:49:30|159.94|157.44|159.89|157.39|159.94|157.44|159.89|157.39|9
1624092580000|2021-06-19 08:49:40|159.88|157.38|159.86|157.36|159.89|157.39|159.86|157.36|11
1624092590000|2021-06-19 08:49:50|159.87|157.37|159.87|157.37|159.87|157.37|159.86|157.36|5
1624092600000|2021-06-19 08:50:00|159.86|157.36|159.94|157.44|159.95|157.45|159.86|157.36|13
1624092610000|2021-06-19 08:50:10|159.93|157.43|159.88|157.38|159.94|157.44|159.88|157.38|8
1624092620000|2021-06-19 08:50:20|159.89|157.39|159.85|157.35|159.89|157.39|159.85|157.35|9
1624092630000|2021-06-19 08:50:30|159.84|157.34|159.85|157.35|159.85|157.35|159.84|157.34|4
1624092640000|2021-06-19 08:50:40|159.84|157.34|159.84|157.34|159.85|157.35|159.83|157.33|9
1624092650000|2021-06-19 08:50:50|159.83|157.33|159.84|157.34|159.84|157.34|159.82|157.32|6
1624092660000|2021-06-19 08:51:00|159.86|157.36|159.83|157.33|159.86|157.36|159.82|157.32|10
1624092670000|2021-06-19 08:51:10|159.84|157.34|159.83|157.33|159.86|157.36|159.82|157.32|9
1624092680000|2021-06-19 08:51:20|159.82|157.32|159.85|157.35|159.86|157.36|159.81|157.31|12
1624092690000|2021-06-19 08:51:30|159.86|157.36|159.83|157.33|159.87|157.37|159.83|157.33|15
1624092700000|2021-06-19 08:51:40|159.85|157.35|159.94|157.44|159.95|157.45|159.85|157.35|13
1624092710000|2021-06-19 08:51:50|159.93|157.43|159.95|157.45|159.95|157.45|159.93|157.43|7
1624092720000|2021-06-19 08:52:00|159.94|157.44|159.95|157.45|159.95|157.45|159.94|157.44|10
1624092730000|2021-06-19 08:52:10|159.94|157.44|159.97|157.47|159.97|157.47|159.91|157.41|14
1624092740000|2021-06-19 08:52:20|159.98|157.48|159.98|157.48|159.99|157.49|159.97|157.47|9
1624092750000|2021-06-19 08:52:30|159.99|157.49|160.09|157.59|160.09|157.59|159.98|157.48|10
1624092760000|2021-06-19 08:52:40|160.08|157.58|160.06|157.56|160.13|157.63|160.06|157.56|14
1624092770000|2021-06-19 08:52:50|160.07|157.57|160.05|157.55|160.09|157.59|160.05|157.55|13
1624092780000|2021-06-19 08:53:00|160.04|157.54|160.05|157.55|160.06|157.56|160.01|157.51|13
1624092790000|2021-06-19 08:53:10|160.06|157.56|160.05|157.55|160.06|157.56|160.05|157.55|8
1624092800000|2021-06-19 08:53:20|160.04|157.54|160.05|157.55|160.05|157.55|160.04|157.54|2
1624092810000|2021-06-19 08:53:30|160.06|157.56|160.02|157.52|160.07|157.57|160.02|157.52|11
1624092820000|2021-06-19 08:53:40|160.01|157.51|160|157.5|160.01|157.51|159.99|157.49|8
1624092830000|2021-06-19 08:53:50|160.01|157.51|160.03|157.53|160.04|157.54|160|157.5|7
1624092840000|2021-06-19 08:54:00|160.04|157.54|160.05|157.55|160.05|157.55|160.03|157.53|12
1624092850000|2021-06-19 08:54:10|160.04|157.54|160.04|157.54|160.07|157.57|160.04|157.54|10
1624092860000|2021-06-19 08:54:20|160.03|157.53|159.97|157.47|160.03|157.53|159.96|157.46|12
1624092870000|2021-06-19 08:54:30|159.96|157.46|159.95|157.45|159.99|157.49|159.95|157.45|8
1624092880000|2021-06-19 08:54:40|159.94|157.44|160|157.5|160.01|157.51|159.94|157.44|9
1624092890000|2021-06-19 08:54:50|159.99|157.49|159.99|157.49|160|157.5|159.98|157.48|5
1624092900000|2021-06-19 08:55:00|159.98|157.48|159.97|157.47|159.98|157.48|159.96|157.46|6
1624092910000|2021-06-19 08:55:10|159.96|157.46|159.88|157.38|159.97|157.47|159.88|157.38|8
1624092920000|2021-06-19 08:55:20|159.89|157.39|159.91|157.41|159.92|157.42|159.89|157.39|6
1624092930000|2021-06-19 08:55:30|159.9|157.4|159.88|157.38|159.9|157.4|159.87|157.37|8
1624092940000|2021-06-19 08:55:40|159.89|157.39|159.88|157.38|159.89|157.39|159.84|157.34|12
1624092950000|2021-06-19 08:55:50|159.89|157.39|159.87|157.37|159.89|157.39|159.85|157.35|10
1624092960000|2021-06-19 08:56:00|159.89|157.39|159.91|157.41|159.95|157.45|159.89|157.39|12
1624092970000|2021-06-19 08:56:10|159.9|157.4|159.88|157.38|159.91|157.41|159.88|157.38|5
1624092980000|2021-06-19 08:56:20|159.89|157.39|159.91|157.41|159.93|157.43|159.88|157.38|10
1624092990000|2021-06-19 08:56:30|159.92|157.42|159.9|157.4|159.95|157.45|159.9|157.4|13
1624093000000|2021-06-19 08:56:40|159.91|157.41|159.97|157.47|159.97|157.47|159.91|157.41|12
1624093010000|2021-06-19 08:56:50|159.96|157.46|159.98|157.48|159.99|157.49|159.96|157.46|9
1624093020000|2021-06-19 08:57:00|159.99|157.49|159.96|157.46|159.99|157.49|159.96|157.46|3
1624093030000|2021-06-19 08:57:10|159.95|157.45|159.9|157.4|159.95|157.45|159.9|157.4|8
1624093040000|2021-06-19 08:57:20|159.89|157.39|159.89|157.39|159.9|157.4|159.87|157.37|11
1624093050000|2021-06-19 08:57:30|159.88|157.38|159.89|157.39|159.9|157.4|159.87|157.37|8
1624093060000|2021-06-19 08:57:40|159.88|157.38|159.88|157.38|159.88|157.38|159.88|157.38|1
1624093070000|2021-06-19 08:57:50|159.87|157.37|159.85|157.35|159.87|157.37|159.83|157.33|11
1624093080000|2021-06-19 08:58:00|159.86|157.36|159.94|157.44|159.95|157.45|159.86|157.36|10
1624093090000|2021-06-19 08:58:10|159.93|157.43|159.91|157.41|159.93|157.43|159.9|157.4|9
1624093100000|2021-06-19 08:58:20|159.92|157.42|159.95|157.45|159.96|157.46|159.91|157.41|15
1624093110000|2021-06-19 08:58:30|159.94|157.44|159.93|157.43|159.94|157.44|159.92|157.42|8
1624093120000|2021-06-19 08:58:40|159.92|157.42|159.93|157.43|159.94|157.44|159.91|157.41|9
1624093130000|2021-06-19 08:58:50|159.92|157.42|159.89|157.39|159.92|157.42|159.89|157.39|4
1624093140000|2021-06-19 08:59:00|159.88|157.38|159.9|157.4|159.9|157.4|159.88|157.38|5
1624093150000|2021-06-19 08:59:10|159.89|157.39|159.89|157.39|159.9|157.4|159.89|157.39|5
1624093160000|2021-06-19 08:59:20|159.9|157.4|159.84|157.34|159.9|157.4|159.84|157.34|14
1624093170000|2021-06-19 08:59:30|159.86|157.36|159.85|157.35|159.89|157.39|159.85|157.35|11
1624093180000|2021-06-19 08:59:40|159.87|157.37|159.88|157.38|159.9|157.4|159.86|157.36|13
1624093190000|2021-06-19 08:59:50|159.87|157.37|159.85|157.35|159.87|157.37|159.83|157.33|11
1624093200000|2021-06-19 09:00:00|159.86|157.36|160.02|157.52|160.04|157.54|159.86|157.36|15
1624093210000|2021-06-19 09:00:10|160.03|157.53|160.31|157.81|160.31|157.81|160|157.5|14
1624093220000|2021-06-19 09:00:20|160.3|157.8|160.34|157.84|160.35|157.85|160.3|157.8|12
1624093230000|2021-06-19 09:00:30|160.33|157.83|160.35|157.85|160.37|157.87|160.33|157.83|10
1624093240000|2021-06-19 09:00:40|160.36|157.86|160.4|157.9|160.4|157.9|160.26|157.76|17
1624093250000|2021-06-19 09:00:50|160.39|157.89|160.4|157.9|160.42|157.92|160.39|157.89|8
1624093260000|2021-06-19 09:01:00|160.41|157.91|160.42|157.92|160.42|157.92|160.4|157.9|7
1624093270000|2021-06-19 09:01:10|160.41|157.91|160.48|157.98|160.49|157.99|160.41|157.91|11
1624093280000|2021-06-19 09:01:20|160.49|157.99|160.48|157.98|160.49|157.99|160.47|157.97|11
1624093290000|2021-06-19 09:01:30|160.49|157.99|160.54|158.04|160.54|158.04|160.46|157.96|14
1624093300000|2021-06-19 09:01:40|160.55|158.05|160.6|158.1|160.61|158.11|160.55|158.05|6
1624093310000|2021-06-19 09:01:50|160.61|158.11|160.69|158.19|160.69|158.19|160.6|158.1|16
1624093320000|2021-06-19 09:02:00|160.68|158.18|160.83|158.33|160.84|158.34|160.67|158.17|13
1624093330000|2021-06-19 09:02:10|160.84|158.34|160.62|158.12|160.84|158.34|160.59|158.09|19
1624093340000|2021-06-19 09:02:20|160.61|158.11|160.51|158.01|160.61|158.11|160.51|158.01|13
1624093350000|2021-06-19 09:02:30|160.52|158.02|160.53|158.03|160.54|158.04|160.51|158.01|10
1624093360000|2021-06-19 09:02:40|160.52|158.02|160.4|157.9|160.52|158.02|160.4|157.9|15
1624093370000|2021-06-19 09:02:50|160.38|157.88|160.36|157.86|160.38|157.88|160.34|157.84|14
1624093380000|2021-06-19 09:03:00|160.35|157.85|160.35|157.85|160.37|157.87|160.34|157.84|13
1624093390000|2021-06-19 09:03:10|160.34|157.84|160.33|157.83|160.36|157.86|160.33|157.83|9
1624093400000|2021-06-19 09:03:20|160.3|157.8|160.26|157.76|160.3|157.8|160.25|157.75|10
1624093410000|2021-06-19 09:03:30|160.25|157.75|160.25|157.75|160.25|157.75|160.21|157.71|15
1624093420000|2021-06-19 09:03:40|160.24|157.74|160.26|157.76|160.26|157.76|160.22|157.72|12
1624093430000|2021-06-19 09:03:50|160.25|157.75|160.21|157.71|160.25|157.75|160.19|157.69|13
1624093440000|2021-06-19 09:04:00|160.22|157.72|160.18|157.68|160.22|157.72|160.16|157.66|12
1624093450000|2021-06-19 09:04:10|160.17|157.67|160.18|157.68|160.2|157.7|160.16|157.66|14
1624093460000|2021-06-19 09:04:20|160.17|157.67|160.14|157.64|160.17|157.67|160.14|157.64|6
1624093470000|2021-06-19 09:04:30|160.13|157.63|160.03|157.53|160.14|157.64|160.02|157.52|12
1624093480000|2021-06-19 09:04:40|160.04|157.54|160.04|157.54|160.06|157.56|160.03|157.53|11
1624093490000|2021-06-19 09:04:50|160.03|157.53|159.98|157.48|160.03|157.53|159.97|157.47|7
1624093500000|2021-06-19 09:05:00|159.99|157.49|160.08|157.58|160.08|157.58|159.99|157.49|11
1624093510000|2021-06-19 09:05:10|160.07|157.57|160.08|157.58|160.08|157.58|160.01|157.51|11
1624093520000|2021-06-19 09:05:20|160.07|157.57|160.07|157.57|160.08|157.58|160.06|157.56|5
1624093530000|2021-06-19 09:05:30|160.08|157.58|160.02|157.52|160.08|157.58|160.02|157.52|12
1624093540000|2021-06-19 09:05:40|160.01|157.51|160.09|157.59|160.1|157.6|160|157.5|14
1624093550000|2021-06-19 09:05:50|160.1|157.6|160.09|157.59|160.1|157.6|160.09|157.59|2
1624093560000|2021-06-19 09:06:00|160.1|157.6|160.17|157.67|160.17|157.67|160.09|157.59|10
1624093570000|2021-06-19 09:06:10|160.2|157.7|160.17|157.67|160.2|157.7|160.16|157.66|12
1624093580000|2021-06-19 09:06:20|160.19|157.69|160.19|157.69|160.2|157.7|160.19|157.69|3
1624093590000|2021-06-19 09:06:30|160.18|157.68|160.19|157.69|160.19|157.69|160.17|157.67|8
1624093600000|2021-06-19 09:06:40|160.18|157.68|160.22|157.72|160.23|157.73|160.18|157.68|9
1624093610000|2021-06-19 09:06:50|160.23|157.73|160.21|157.71|160.23|157.73|160.21|157.71|9
1624093620000|2021-06-19 09:07:00|160.18|157.68|160.18|157.68|160.18|157.68|160.15|157.65|9
1624093630000|2021-06-19 09:07:10|160.19|157.69|160.18|157.68|160.2|157.7|160.18|157.68|11
1624093640000|2021-06-19 09:07:20|160.2|157.7|160.24|157.74|160.25|157.75|160.19|157.69|9
1624093650000|2021-06-19 09:07:30|160.26|157.76|160.23|157.73|160.29|157.79|160.23|157.73|11
1624093660000|2021-06-19 09:07:40|160.22|157.72|160.17|157.67|160.22|157.72|160.14|157.64|12
1624093670000|2021-06-19 09:07:50|160.16|157.66|160.17|157.67|160.17|157.67|160.15|157.65|10
1624093680000|2021-06-19 09:08:00|160.18|157.68|160.24|157.74|160.24|157.74|160.18|157.68|14
1624093690000|2021-06-19 09:08:10|160.23|157.73|160.29|157.79|160.3|157.8|160.23|157.73|12
1624093700000|2021-06-19 09:08:20|160.26|157.76|160.27|157.77|160.28|157.78|160.25|157.75|6
1624093710000|2021-06-19 09:08:30|160.26|157.76|160.21|157.71|160.26|157.76|160.21|157.71|7
1624093720000|2021-06-19 09:08:40|160.22|157.72|160.28|157.78|160.28|157.78|160.21|157.71|8
1624093730000|2021-06-19 09:08:50|160.29|157.79|160.25|157.75|160.29|157.79|160.25|157.75|7
1624093740000|2021-06-19 09:09:00|160.24|157.74|160.27|157.77|160.27|157.77|160.24|157.74|6
1624093750000|2021-06-19 09:09:10|160.28|157.78|160.25|157.75|160.28|157.78|160.25|157.75|8
1624093760000|2021-06-19 09:09:20|160.24|157.74|160.25|157.75|160.25|157.75|160.24|157.74|4
1624093770000|2021-06-19 09:09:30|160.24|157.74|160.16|157.66|160.24|157.74|160.15|157.65|12
1624093780000|2021-06-19 09:09:40|160.15|157.65|160.2|157.7|160.2|157.7|160.15|157.65|15
1624093790000|2021-06-19 09:09:50|160.19|157.69|160.18|157.68|160.19|157.69|160.18|157.68|8
1624093800000|2021-06-19 09:10:00|160.17|157.67|160.22|157.72|160.23|157.73|160.17|157.67|9
1624093810000|2021-06-19 09:10:10|160.21|157.71|160.22|157.72|160.23|157.73|160.21|157.71|4
1624093820000|2021-06-19 09:10:20|160.24|157.74|160.18|157.68|160.25|157.75|160.18|157.68|8
1624093830000|2021-06-19 09:10:30|160.19|157.69|160.19|157.69|160.19|157.69|160.16|157.66|15
1624093840000|2021-06-19 09:10:40|160.18|157.68|160.2|157.7|160.21|157.71|160.17|157.67|7
1624093850000|2021-06-19 09:10:50|160.19|157.69|160.18|157.68|160.2|157.7|160.18|157.68|11
1624093860000|2021-06-19 09:11:00|160.19|157.69|160.18|157.68|160.19|157.69|160.18|157.68|6
1624093870000|2021-06-19 09:11:10|160.19|157.69|160.11|157.61|160.19|157.69|160.11|157.61|13
1624093880000|2021-06-19 09:11:20|160.09|157.59|160.09|157.59|160.1|157.6|160.08|157.58|7
1624093890000|2021-06-19 09:11:30|160.06|157.56|160.09|157.59|160.15|157.65|160.06|157.56|14
1624093900000|2021-06-19 09:11:40|160.1|157.6|160.08|157.58|160.1|157.6|160.07|157.57|7
1624093910000|2021-06-19 09:11:50|160.07|157.57|160.09|157.59|160.09|157.59|160.07|157.57|4
1624093920000|2021-06-19 09:12:00|160.08|157.58|160.06|157.56|160.12|157.62|160.06|157.56|9
1624093930000|2021-06-19 09:12:10|160.07|157.57|160|157.5|160.07|157.57|160|157.5|10
1624093940000|2021-06-19 09:12:20|160.01|157.51|160.01|157.51|160.01|157.51|160|157.5|7
1624093950000|2021-06-19 09:12:30|160|157.5|160|157.5|160.01|157.51|160|157.5|11
1624093960000|2021-06-19 09:12:40|160.01|157.51|160.01|157.51|160.01|157.51|160|157.5|3
1624093970000|2021-06-19 09:12:50|160|157.5|160.02|157.52|160.02|157.52|160|157.5|9
1624093980000|2021-06-19 09:13:00|160.03|157.53|160.01|157.51|160.03|157.53|159.97|157.47|13
1624093990000|2021-06-19 09:13:10|160.02|157.52|160.12|157.62|160.13|157.63|160.02|157.52|8
1624094000000|2021-06-19 09:13:20|160.11|157.61|160.12|157.62|160.12|157.62|160.1|157.6|9
1624094010000|2021-06-19 09:13:30|160.13|157.63|159.98|157.48|160.13|157.63|159.98|157.48|16
1624094020000|2021-06-19 09:13:40|159.99|157.49|159.98|157.48|159.99|157.49|159.96|157.46|8
1624094030000|2021-06-19 09:13:50|159.97|157.47|159.96|157.46|159.98|157.48|159.96|157.46|4
1624094040000|2021-06-19 09:14:00|159.95|157.45|160|157.5|160|157.5|159.95|157.45|5
1624094050000|2021-06-19 09:14:10|159.99|157.49|159.99|157.49|160.01|157.51|159.97|157.47|13
1624094060000|2021-06-19 09:14:20|159.98|157.48|159.99|157.49|159.99|157.49|159.98|157.48|10
1624094070000|2021-06-19 09:14:30|159.98|157.48|159.93|157.43|159.98|157.48|159.93|157.43|7
1624094080000|2021-06-19 09:14:40|159.92|157.42|159.93|157.43|159.94|157.44|159.92|157.42|12
1624094090000|2021-06-19 09:14:50|159.92|157.42|159.93|157.43|159.93|157.43|159.89|157.39|14
1624094100000|2021-06-19 09:15:00|159.94|157.44|159.96|157.46|159.97|157.47|159.93|157.43|7
1624094110000|2021-06-19 09:15:10|159.97|157.47|159.94|157.44|159.97|157.47|159.94|157.44|6
1624094120000|2021-06-19 09:15:20|159.93|157.43|159.9|157.4|159.93|157.43|159.89|157.39|8
1624094130000|2021-06-19 09:15:30|159.91|157.41|159.89|157.39|159.91|157.41|159.89|157.39|3
1624094140000|2021-06-19 09:15:40|159.88|157.38|159.78|157.28|159.88|157.38|159.77|157.27|15
1624094150000|2021-06-19 09:15:50|159.79|157.29|159.75|157.25|159.8|157.3|159.75|157.25|15
1624094160000|2021-06-19 09:16:00|159.76|157.26|159.69|157.19|159.76|157.26|159.65|157.15|11
1624094170000|2021-06-19 09:16:10|159.68|157.18|159.56|157.06|159.68|157.18|159.56|157.06|13
1624094180000|2021-06-19 09:16:20|159.55|157.05|159.58|157.08|159.59|157.09|159.53|157.03|11
1624094190000|2021-06-19 09:16:30|159.59|157.09|159.6|157.1|159.6|157.1|159.57|157.07|10
1624094200000|2021-06-19 09:16:40|159.61|157.11|159.58|157.08|159.61|157.11|159.58|157.08|13
1624094210000|2021-06-19 09:16:50|159.59|157.09|159.53|157.03|159.59|157.09|159.52|157.02|10
1624094220000|2021-06-19 09:17:00|159.52|157.02|159.54|157.04|159.55|157.05|159.52|157.02|8
1624094230000|2021-06-19 09:17:10|159.53|157.03|159.58|157.08|159.6|157.1|159.53|157.03|15
1624094240000|2021-06-19 09:17:20|159.59|157.09|159.61|157.11|159.67|157.17|159.59|157.09|12
1624094250000|2021-06-19 09:17:30|159.62|157.12|159.61|157.11|159.62|157.12|159.6|157.1|10
1624094260000|2021-06-19 09:17:40|159.62|157.12|159.62|157.12|159.63|157.13|159.61|157.11|11
1624094270000|2021-06-19 09:17:50|159.61|157.11|159.63|157.13|159.63|157.13|159.61|157.11|4
1624094280000|2021-06-19 09:18:00|159.65|157.15|159.62|157.12|159.65|157.15|159.62|157.12|6
1624094290000|2021-06-19 09:18:10|159.61|157.11|159.62|157.12|159.62|157.12|159.6|157.1|4
1624094310000|2021-06-19 09:18:30|159.6|157.1|159.59|157.09|159.6|157.1|159.56|157.06|7
1624094320000|2021-06-19 09:18:40|159.58|157.08|159.52|157.02|159.58|157.08|159.51|157.01|12
1624094330000|2021-06-19 09:18:50|159.51|157.01|159.47|156.97|159.52|157.02|159.47|156.97|12
1624094340000|2021-06-19 09:19:00|159.46|156.96|159.47|156.97|159.49|156.99|159.46|156.96|12
1624094350000|2021-06-19 09:19:10|159.48|156.98|159.47|156.97|159.48|156.98|159.47|156.97|4
1624094360000|2021-06-19 09:19:20|159.46|156.96|159.44|156.94|159.46|156.96|159.44|156.94|4
1624094370000|2021-06-19 09:19:30|159.43|156.93|159.43|156.93|159.43|156.93|159.43|156.93|1
1624094380000|2021-06-19 09:19:40|159.44|156.94|159.44|156.94|159.44|156.94|159.44|156.94|1
1624094390000|2021-06-19 09:19:50|159.45|156.95|159.47|156.97|159.48|156.98|159.45|156.95|6
1624094400000|2021-06-19 09:20:00|159.46|156.96|159.52|157.02|159.52|157.02|159.46|156.96|12
1624094410000|2021-06-19 09:20:10|159.51|157.01|159.51|157.01|159.51|157.01|159.51|157.01|1
1624094420000|2021-06-19 09:20:20|159.5|157|159.47|156.97|159.5|157|159.47|156.97|4
1624094430000|2021-06-19 09:20:30|159.46|156.96|159.46|156.96|159.47|156.97|159.45|156.95|7
1624094440000|2021-06-19 09:20:40|159.47|156.97|159.47|156.97|159.47|156.97|159.46|156.96|3
1624094450000|2021-06-19 09:20:50|159.48|156.98|159.48|156.98|159.5|157|159.48|156.98|6
1624094460000|2021-06-19 09:21:00|159.49|156.99|159.48|156.98|159.49|156.99|159.48|156.98|6
1624094470000|2021-06-19 09:21:10|159.49|156.99|159.47|156.97|159.49|156.99|159.45|156.95|13
1624094480000|2021-06-19 09:21:20|159.46|156.96|159.46|156.96|159.47|156.97|159.46|156.96|7
1624094490000|2021-06-19 09:21:30|159.47|156.97|159.44|156.94|159.48|156.98|159.43|156.93|8
1624094500000|2021-06-19 09:21:40|159.42|156.92|159.41|156.91|159.44|156.94|159.41|156.91|9
1624094510000|2021-06-19 09:21:50|159.4|156.9|159.43|156.93|159.43|156.93|159.39|156.89|6
1624094520000|2021-06-19 09:22:00|159.42|156.92|159.45|156.95|159.46|156.96|159.42|156.92|10
1624094530000|2021-06-19 09:22:10|159.46|156.96|159.46|156.96|159.46|156.96|159.45|156.95|9
1624094540000|2021-06-19 09:22:20|159.45|156.95|159.45|156.95|159.46|156.96|159.45|156.95|5
1624094550000|2021-06-19 09:22:30|159.46|156.96|159.46|156.96|159.46|156.96|159.45|156.95|3
1624094570000|2021-06-19 09:22:50|159.47|156.97|159.46|156.96|159.47|156.97|159.46|156.96|4
1624094580000|2021-06-19 09:23:00|159.47|156.97|159.47|156.97|159.47|156.97|159.46|156.96|3
1624094590000|2021-06-19 09:23:10|159.46|156.96|159.47|156.97|159.47|156.97|159.46|156.96|8
1624094600000|2021-06-19 09:23:20|159.44|156.94|159.39|156.89|159.44|156.94|159.39|156.89|9
1624094610000|2021-06-19 09:23:30|159.38|156.88|159.38|156.88|159.39|156.89|159.37|156.87|7
1624094620000|2021-06-19 09:23:40|159.39|156.89|159.39|156.89|159.39|156.89|159.38|156.88|5
1624094630000|2021-06-19 09:23:50|159.38|156.88|159.37|156.87|159.38|156.88|159.37|156.87|4
1624094640000|2021-06-19 09:24:00|159.38|156.88|159.44|156.94|159.44|156.94|159.37|156.87|8
1624094650000|2021-06-19 09:24:10|159.43|156.93|159.38|156.88|159.43|156.93|159.38|156.88|5
1624094660000|2021-06-19 09:24:20|159.39|156.89|159.38|156.88|159.39|156.89|159.38|156.88|4
1624094670000|2021-06-19 09:24:30|159.39|156.89|159.38|156.88|159.39|156.89|159.38|156.88|2
1624094680000|2021-06-19 09:24:40|159.39|156.89|159.4|156.9|159.42|156.92|159.38|156.88|10
1624094690000|2021-06-19 09:24:50|159.39|156.89|159.34|156.84|159.39|156.89|159.34|156.84|9
1624094700000|2021-06-19 09:25:00|159.35|156.85|159.37|156.87|159.37|156.87|159.34|156.84|9
1624094710000|2021-06-19 09:25:10|159.36|156.86|159.37|156.87|159.38|156.88|159.36|156.86|8
1624094720000|2021-06-19 09:25:20|159.38|156.88|159.39|156.89|159.39|156.89|159.37|156.87|4
1624094730000|2021-06-19 09:25:30|159.38|156.88|159.41|156.91|159.41|156.91|159.37|156.87|7
1624094740000|2021-06-19 09:25:40|159.4|156.9|159.38|156.88|159.41|156.91|159.36|156.86|10
1624094750000|2021-06-19 09:25:50|159.37|156.87|159.39|156.89|159.39|156.89|159.37|156.87|7
1624094760000|2021-06-19 09:26:00|159.4|156.9|159.39|156.89|159.4|156.9|159.39|156.89|4
1624094770000|2021-06-19 09:26:10|159.4|156.9|159.39|156.89|159.4|156.9|159.38|156.88|4
1624094780000|2021-06-19 09:26:20|159.4|156.9|159.39|156.89|159.4|156.9|159.39|156.89|2
1624094790000|2021-06-19 09:26:30|159.4|156.9|159.46|156.96|159.47|156.97|159.4|156.9|10
1624094800000|2021-06-19 09:26:40|159.47|156.97|159.45|156.95|159.48|156.98|159.45|156.95|5
1624094810000|2021-06-19 09:26:50|159.43|156.93|159.38|156.88|159.43|156.93|159.38|156.88|10
1624094820000|2021-06-19 09:27:00|159.39|156.89|159.45|156.95|159.45|156.95|159.39|156.89|11
1624094830000|2021-06-19 09:27:10|159.46|156.96|159.51|157.01|159.51|157.01|159.45|156.95|10
1624094840000|2021-06-19 09:27:20|159.5|157|159.51|157.01|159.52|157.02|159.5|157|10
1624094850000|2021-06-19 09:27:30|159.52|157.02|159.55|157.05|159.55|157.05|159.52|157.02|4
1624094860000|2021-06-19 09:27:40|159.54|157.04|159.55|157.05|159.55|157.05|159.54|157.04|2
1624094870000|2021-06-19 09:27:50|159.56|157.06|159.55|157.05|159.56|157.06|159.55|157.05|2
1624094880000|2021-06-19 09:28:00|159.54|157.04|159.54|157.04|159.54|157.04|159.53|157.03|5
1624094890000|2021-06-19 09:28:10|159.53|157.03|159.49|156.99|159.53|157.03|159.49|156.99|4
1624094900000|2021-06-19 09:28:20|159.48|156.98|159.5|157|159.5|157|159.48|156.98|9
1624094910000|2021-06-19 09:28:30|159.51|157.01|159.53|157.03|159.53|157.03|159.51|157.01|4
1624094920000|2021-06-19 09:28:40|159.49|156.99|159.47|156.97|159.49|156.99|159.45|156.95|10
1624094930000|2021-06-19 09:28:50|159.46|156.96|159.59|157.09|159.59|157.09|159.45|156.95|11
1624094940000|2021-06-19 09:29:00|159.57|157.07|159.5|157|159.58|157.08|159.5|157|12
1624094950000|2021-06-19 09:29:10|159.51|157.01|159.42|156.92|159.51|157.01|159.42|156.92|10
1624094960000|2021-06-19 09:29:20|159.41|156.91|159.38|156.88|159.41|156.91|159.38|156.88|8
1624094970000|2021-06-19 09:29:30|159.39|156.89|159.34|156.84|159.39|156.89|159.33|156.83|10
1624094980000|2021-06-19 09:29:40|159.33|156.83|159.36|156.86|159.36|156.86|159.33|156.83|5
1624094990000|2021-06-19 09:29:50|159.37|156.87|159.36|156.86|159.37|156.87|159.36|156.86|2
1624095000000|2021-06-19 09:30:00|159.38|156.88|159.38|156.88|159.39|156.89|159.38|156.88|5
1624095010000|2021-06-19 09:30:10|159.39|156.89|159.44|156.94|159.44|156.94|159.38|156.88|9
1624095020000|2021-06-19 09:30:20|159.45|156.95|159.37|156.87|159.45|156.95|159.37|156.87|9
1624095030000|2021-06-19 09:30:30|159.38|156.88|159.46|156.96|159.49|156.99|159.38|156.88|17
1624095040000|2021-06-19 09:30:40|159.48|156.98|159.49|156.99|159.49|156.99|159.47|156.97|8
1624095050000|2021-06-19 09:30:50|159.48|156.98|159.41|156.91|159.48|156.98|159.39|156.89|13
1624095060000|2021-06-19 09:31:00|159.42|156.92|159.47|156.97|159.47|156.97|159.41|156.91|7
1624095070000|2021-06-19 09:31:10|159.46|156.96|159.47|156.97|159.47|156.97|159.46|156.96|8
1624095080000|2021-06-19 09:31:20|159.46|156.96|159.46|156.96|159.47|156.97|159.46|156.96|5
1624095090000|2021-06-19 09:31:30|159.47|156.97|159.43|156.93|159.47|156.97|159.42|156.92|7
1624095100000|2021-06-19 09:31:40|159.42|156.92|159.39|156.89|159.42|156.92|159.39|156.89|7
1624095110000|2021-06-19 09:31:50|159.4|156.9|159.39|156.89|159.4|156.9|159.36|156.86|8
1624095120000|2021-06-19 09:32:00|159.38|156.88|159.39|156.89|159.4|156.9|159.37|156.87|9
1624095130000|2021-06-19 09:32:10|159.4|156.9|159.4|156.9|159.4|156.9|159.4|156.9|1
1624095140000|2021-06-19 09:32:20|159.39|156.89|159.4|156.9|159.4|156.9|159.39|156.89|4
1624095150000|2021-06-19 09:32:30|159.39|156.89|159.4|156.9|159.4|156.9|159.39|156.89|2
1624095160000|2021-06-19 09:32:40|159.39|156.89|159.39|156.89|159.39|156.89|159.36|156.86|7
1624095170000|2021-06-19 09:32:50|159.4|156.9|159.41|156.91|159.41|156.91|159.4|156.9|2
1624095180000|2021-06-19 09:33:00|159.4|156.9|159.41|156.91|159.41|156.91|159.4|156.9|2
1624095190000|2021-06-19 09:33:10|159.4|156.9|159.4|156.9|159.41|156.91|159.4|156.9|3
1624095210000|2021-06-19 09:33:30|159.41|156.91|159.44|156.94|159.44|156.94|159.41|156.91|10
1624095220000|2021-06-19 09:33:40|159.43|156.93|159.45|156.95|159.46|156.96|159.43|156.93|10
1624095230000|2021-06-19 09:33:50|159.46|156.96|159.45|156.95|159.46|156.96|159.45|156.95|2
1624095240000|2021-06-19 09:34:00|159.44|156.94|159.44|156.94|159.44|156.94|159.44|156.94|1
1624095250000|2021-06-19 09:34:10|159.45|156.95|159.42|156.92|159.45|156.95|159.42|156.92|10
1624095260000|2021-06-19 09:34:20|159.43|156.93|159.45|156.95|159.45|156.95|159.42|156.92|8
1624095270000|2021-06-19 09:34:30|159.46|156.96|159.45|156.95|159.46|156.96|159.45|156.95|2
1624095280000|2021-06-19 09:34:40|159.44|156.94|159.45|156.95|159.45|156.95|159.44|156.94|2
1624095290000|2021-06-19 09:34:50|159.44|156.94|159.43|156.93|159.45|156.95|159.43|156.93|8
1624095300000|2021-06-19 09:35:00|159.44|156.94|159.48|156.98|159.49|156.99|159.43|156.93|11
1624095310000|2021-06-19 09:35:10|159.49|156.99|159.51|157.01|159.51|157.01|159.49|156.99|7
1624095320000|2021-06-19 09:35:20|159.53|157.03|159.53|157.03|159.54|157.04|159.51|157.01|21
1624095330000|2021-06-19 09:35:30|159.54|157.04|159.52|157.02|159.54|157.04|159.52|157.02|7
1624095340000|2021-06-19 09:35:40|159.53|157.03|159.53|157.03|159.54|157.04|159.53|157.03|11
1624095350000|2021-06-19 09:35:50|159.54|157.04|159.51|157.01|159.54|157.04|159.51|157.01|6
1624095360000|2021-06-19 09:36:00|159.55|157.05|159.58|157.08|159.58|157.08|159.55|157.05|10
1624095370000|2021-06-19 09:36:10|159.6|157.1|159.59|157.09|159.62|157.12|159.58|157.08|10
1624095380000|2021-06-19 09:36:20|159.6|157.1|159.6|157.1|159.6|157.1|159.58|157.08|7
1624095390000|2021-06-19 09:36:30|159.59|157.09|159.59|157.09|159.6|157.1|159.58|157.08|9
1624095400000|2021-06-19 09:36:40|159.6|157.1|159.58|157.08|159.6|157.1|159.56|157.06|9
1624095410000|2021-06-19 09:36:50|159.6|157.1|159.6|157.1|159.6|157.1|159.59|157.09|3
1624095420000|2021-06-19 09:37:00|159.61|157.11|159.61|157.11|159.61|157.11|159.6|157.1|5
1624095430000|2021-06-19 09:37:10|159.6|157.1|159.64|157.14|159.64|157.14|159.6|157.1|10
1624095440000|2021-06-19 09:37:20|159.63|157.13|159.67|157.17|159.68|157.18|159.63|157.13|6
1624095450000|2021-06-19 09:37:30|159.68|157.18|159.71|157.21|159.71|157.21|159.67|157.17|8
1624095460000|2021-06-19 09:37:40|159.72|157.22|159.73|157.23|159.73|157.23|159.72|157.22|4
1624095470000|2021-06-19 09:37:50|159.74|157.24|159.79|157.29|159.79|157.29|159.74|157.24|3
1624095480000|2021-06-19 09:38:00|159.8|157.3|159.86|157.36|159.87|157.37|159.8|157.3|11
1624095490000|2021-06-19 09:38:10|159.87|157.37|159.86|157.36|159.87|157.37|159.86|157.36|2
1624095500000|2021-06-19 09:38:20|159.87|157.37|159.9|157.4|159.9|157.4|159.86|157.36|5
1624095510000|2021-06-19 09:38:30|159.91|157.41|160|157.5|160|157.5|159.91|157.41|11
1624095520000|2021-06-19 09:38:40|159.99|157.49|160.03|157.53|160.04|157.54|159.98|157.48|11
1624095530000|2021-06-19 09:38:50|160.04|157.54|160.02|157.52|160.07|157.57|160.02|157.52|12
1624095540000|2021-06-19 09:39:00|160|157.5|160.04|157.54|160.04|157.54|160|157.5|14
1624095550000|2021-06-19 09:39:10|160.06|157.56|160.1|157.6|160.1|157.6|160.06|157.56|6
1624095560000|2021-06-19 09:39:20|160.12|157.62|160.13|157.63|160.13|157.63|160.12|157.62|4
1624095570000|2021-06-19 09:39:30|160.12|157.62|160.12|157.62|160.13|157.63|160.12|157.62|3
1624095580000|2021-06-19 09:39:40|160.13|157.63|160.14|157.64|160.14|157.64|160.13|157.63|4
1624095590000|2021-06-19 09:39:50|160.15|157.65|160.13|157.63|160.15|157.65|160.13|157.63|5
1624095600000|2021-06-19 09:40:00|160.12|157.62|160.18|157.68|160.18|157.68|160.12|157.62|15
1624095610000|2021-06-19 09:40:10|160.19|157.69|160.2|157.7|160.23|157.73|160.18|157.68|10
1624095620000|2021-06-19 09:40:20|160.19|157.69|160.16|157.66|160.19|157.69|160.14|157.64|9
1624095630000|2021-06-19 09:40:30|160.17|157.67|160.27|157.77|160.27|157.77|160.16|157.66|12
1624095640000|2021-06-19 09:40:40|160.29|157.79|160.28|157.78|160.3|157.8|160.27|157.77|11
1624095650000|2021-06-19 09:40:50|160.3|157.8|160.33|157.83|160.34|157.84|160.3|157.8|10
1624095660000|2021-06-19 09:41:00|160.32|157.82|160.26|157.76|160.32|157.82|160.26|157.76|10
1624095670000|2021-06-19 09:41:10|160.27|157.77|160.25|157.75|160.29|157.79|160.24|157.74|14
1624095680000|2021-06-19 09:41:20|160.26|157.76|160.31|157.81|160.32|157.82|160.23|157.73|14
1624095690000|2021-06-19 09:41:30|160.32|157.82|160.32|157.82|160.33|157.83|160.31|157.81|5
1624095700000|2021-06-19 09:41:40|160.31|157.81|160.33|157.83|160.34|157.84|160.3|157.8|16
1624095710000|2021-06-19 09:41:50|160.32|157.82|160.36|157.86|160.36|157.86|160.31|157.81|11
1624095720000|2021-06-19 09:42:00|160.37|157.87|160.36|157.86|160.37|157.87|160.34|157.84|13
1624095730000|2021-06-19 09:42:10|160.35|157.85|160.32|157.82|160.36|157.86|160.32|157.82|6
1624095740000|2021-06-19 09:42:20|160.31|157.81|160.28|157.78|160.31|157.81|160.27|157.77|5
1624095760000|2021-06-19 09:42:40|160.27|157.77|160.27|157.77|160.27|157.77|160.27|157.77|1
1624095770000|2021-06-19 09:42:50|160.28|157.78|160.26|157.76|160.28|157.78|160.26|157.76|3
1624095780000|2021-06-19 09:43:00|160.27|157.77|160.29|157.79|160.29|157.79|160.27|157.77|3
1624095790000|2021-06-19 09:43:10|160.28|157.78|160.27|157.77|160.28|157.78|160.27|157.77|4
1624095800000|2021-06-19 09:43:20|160.26|157.76|160.17|157.67|160.26|157.76|160.16|157.66|9
1624095810000|2021-06-19 09:43:30|160.18|157.68|160.16|157.66|160.18|157.68|160.16|157.66|9
1624095820000|2021-06-19 09:43:40|160.15|157.65|160.14|157.64|160.16|157.66|160.12|157.62|8
1624095830000|2021-06-19 09:43:50|160.13|157.63|160.17|157.67|160.18|157.68|160.13|157.63|10
1624095840000|2021-06-19 09:44:00|160.16|157.66|160.16|157.66|160.16|157.66|160.15|157.65|7
1624095850000|2021-06-19 09:44:10|160.17|157.67|160.09|157.59|160.17|157.67|160.09|157.59|6
1624095860000|2021-06-19 09:44:20|160.1|157.6|159.99|157.49|160.1|157.6|159.98|157.48|10
1624095870000|2021-06-19 09:44:30|159.98|157.48|159.93|157.43|160|157.5|159.93|157.43|11
1624095880000|2021-06-19 09:44:40|159.92|157.42|159.94|157.44|159.97|157.47|159.92|157.42|13
1624095890000|2021-06-19 09:44:50|159.95|157.45|159.93|157.43|159.95|157.45|159.93|157.43|11
1624095900000|2021-06-19 09:45:00|159.94|157.44|160.01|157.51|160.01|157.51|159.94|157.44|10
1624095910000|2021-06-19 09:45:10|160.02|157.52|160.13|157.63|160.13|157.63|160.02|157.52|8
1624095920000|2021-06-19 09:45:20|160.12|157.62|160.15|157.65|160.16|157.66|160.11|157.61|18
1624095930000|2021-06-19 09:45:30|160.14|157.64|160.15|157.65|160.15|157.65|160.14|157.64|8
1624095940000|2021-06-19 09:45:40|160.16|157.66|160.16|157.66|160.18|157.68|160.14|157.64|7
1624095950000|2021-06-19 09:45:50|160.14|157.64|160.12|157.62|160.15|157.65|160.12|157.62|4
1624095960000|2021-06-19 09:46:00|160.13|157.63|160.12|157.62|160.13|157.63|160.12|157.62|4
1624095970000|2021-06-19 09:46:10|160.14|157.64|160.06|157.56|160.14|157.64|160.06|157.56|12
1624095980000|2021-06-19 09:46:20|160.04|157.54|160.03|157.53|160.04|157.54|160.02|157.52|10
1624095990000|2021-06-19 09:46:30|160.01|157.51|160|157.5|160.03|157.53|160|157.5|6
1624096000000|2021-06-19 09:46:40|159.99|157.49|159.98|157.48|160|157.5|159.97|157.47|13
1624096010000|2021-06-19 09:46:50|159.97|157.47|159.92|157.42|159.97|157.47|159.92|157.42|7
1624096020000|2021-06-19 09:47:00|159.88|157.38|159.89|157.39|159.89|157.39|159.87|157.37|6
1624096030000|2021-06-19 09:47:10|159.88|157.38|159.86|157.36|159.88|157.38|159.86|157.36|3
1624096040000|2021-06-19 09:47:20|159.87|157.37|159.84|157.34|159.87|157.37|159.84|157.34|5
1624096050000|2021-06-19 09:47:30|159.83|157.33|159.79|157.29|159.83|157.33|159.79|157.29|13
1624096060000|2021-06-19 09:47:40|159.8|157.3|159.74|157.24|159.81|157.31|159.74|157.24|8
1624096070000|2021-06-19 09:47:50|159.73|157.23|159.69|157.19|159.73|157.23|159.69|157.19|8
1624096080000|2021-06-19 09:48:00|159.68|157.18|159.69|157.19|159.71|157.21|159.68|157.18|6
1624096090000|2021-06-19 09:48:10|159.68|157.18|159.65|157.15|159.68|157.18|159.65|157.15|7
1624096100000|2021-06-19 09:48:20|159.66|157.16|159.69|157.19|159.69|157.19|159.65|157.15|6
1624096110000|2021-06-19 09:48:30|159.7|157.2|159.65|157.15|159.7|157.2|159.64|157.14|13
1624096120000|2021-06-19 09:48:40|159.64|157.14|159.61|157.11|159.65|157.15|159.6|157.1|12
1624096130000|2021-06-19 09:48:50|159.62|157.12|159.5|157|159.62|157.12|159.5|157|18
1624096140000|2021-06-19 09:49:00|159.49|156.99|159.55|157.05|159.61|157.11|159.49|156.99|13
1624096150000|2021-06-19 09:49:10|159.56|157.06|159.49|156.99|159.57|157.07|159.48|156.98|12
1624096160000|2021-06-19 09:49:20|159.5|157|159.54|157.04|159.6|157.1|159.5|157|19
1624096170000|2021-06-19 09:49:30|159.52|157.02|159.39|156.89|159.53|157.03|159.38|156.88|13
1624096180000|2021-06-19 09:49:40|159.38|156.88|159.41|156.91|159.41|156.91|159.37|156.87|11
1624096190000|2021-06-19 09:49:50|159.4|156.9|159.31|156.81|159.4|156.9|159.3|156.8|12
1624096200000|2021-06-19 09:50:00|159.32|156.82|159.34|156.84|159.34|156.84|159.31|156.81|8
1624096210000|2021-06-19 09:50:10|159.35|156.85|159.3|156.8|159.35|156.85|159.3|156.8|8
1624096220000|2021-06-19 09:50:20|159.29|156.79|159.3|156.8|159.32|156.82|159.29|156.79|14
1624096230000|2021-06-19 09:50:30|159.31|156.81|159.29|156.79|159.33|156.83|159.28|156.78|13
1624096240000|2021-06-19 09:50:40|159.31|156.81|159.32|156.82|159.33|156.83|159.31|156.81|11
1624096250000|2021-06-19 09:50:50|159.33|156.83|159.34|156.84|159.36|156.86|159.28|156.78|13
1624096260000|2021-06-19 09:51:00|159.35|156.85|159.34|156.84|159.37|156.87|159.34|156.84|11
1624096270000|2021-06-19 09:51:10|159.35|156.85|159.31|156.81|159.35|156.85|159.3|156.8|12
1624096280000|2021-06-19 09:51:20|159.3|156.8|159.32|156.82|159.33|156.83|159.3|156.8|5
1624096290000|2021-06-19 09:51:30|159.33|156.83|159.31|156.81|159.34|156.84|159.3|156.8|9
1624096300000|2021-06-19 09:51:40|159.32|156.82|159.33|156.83|159.33|156.83|159.32|156.82|8
1624096310000|2021-06-19 09:51:50|159.32|156.82|159.32|156.82|159.33|156.83|159.32|156.82|5
1624096320000|2021-06-19 09:52:00|159.31|156.81|159.29|156.79|159.31|156.81|159.28|156.78|5
1624096330000|2021-06-19 09:52:10|159.28|156.78|159.33|156.83|159.33|156.83|159.28|156.78|5
1624096340000|2021-06-19 09:52:20|159.32|156.82|159.34|156.84|159.35|156.85|159.32|156.82|9
1624096350000|2021-06-19 09:52:30|159.33|156.83|159.33|156.83|159.34|156.84|159.33|156.83|5
1624096360000|2021-06-19 09:52:40|159.36|156.86|159.33|156.83|159.36|156.86|159.33|156.83|7
1624096370000|2021-06-19 09:52:50|159.32|156.82|159.33|156.83|159.33|156.83|159.32|156.82|4
1624096380000|2021-06-19 09:53:00|159.34|156.84|159.33|156.83|159.34|156.84|159.33|156.83|2
1624096390000|2021-06-19 09:53:10|159.32|156.82|159.32|156.82|159.32|156.82|159.32|156.82|1
1624096400000|2021-06-19 09:53:20|159.33|156.83|159.32|156.82|159.35|156.85|159.32|156.82|8
1624096410000|2021-06-19 09:53:30|159.3|156.8|159.31|156.81|159.31|156.81|159.3|156.8|2
1624096420000|2021-06-19 09:53:40|159.32|156.82|159.3|156.8|159.32|156.82|159.3|156.8|3
1624096430000|2021-06-19 09:53:50|159.29|156.79|159.24|156.74|159.3|156.8|159.24|156.74|7
1624096440000|2021-06-19 09:54:00|159.23|156.73|159.23|156.73|159.25|156.75|159.21|156.71|15
1624096450000|2021-06-19 09:54:10|159.21|156.71|159.16|156.66|159.21|156.71|159.16|156.66|5
1624096460000|2021-06-19 09:54:20|159.17|156.67|159.13|156.63|159.18|156.68|159.13|156.63|8
1624096470000|2021-06-19 09:54:30|159.14|156.64|159.18|156.68|159.19|156.69|159.14|156.64|7
1624096480000|2021-06-19 09:54:40|159.17|156.67|159.18|156.68|159.19|156.69|159.17|156.67|3
1624096490000|2021-06-19 09:54:50|159.17|156.67|159.09|156.59|159.17|156.67|159.09|156.59|5
1624096500000|2021-06-19 09:55:00|159.08|156.58|159.04|156.54|159.08|156.58|159.03|156.53|10
1624096510000|2021-06-19 09:55:10|159.05|156.55|159.04|156.54|159.05|156.55|159.04|156.54|4
1624096520000|2021-06-19 09:55:20|159.06|156.56|159.1|156.6|159.11|156.61|159.06|156.56|16
1624096530000|2021-06-19 09:55:30|159.09|156.59|159.06|156.56|159.09|156.59|159.05|156.55|15
1624096540000|2021-06-19 09:55:40|159.04|156.54|159.05|156.55|159.05|156.55|159.04|156.54|6
1624096550000|2021-06-19 09:55:50|159.04|156.54|159.04|156.54|159.05|156.55|159.04|156.54|3
1624096560000|2021-06-19 09:56:00|159.05|156.55|159.06|156.56|159.06|156.56|159.05|156.55|6
1624096570000|2021-06-19 09:56:10|159.07|156.57|159.07|156.57|159.07|156.57|159.07|156.57|1
1624096580000|2021-06-19 09:56:20|159.06|156.56|159.09|156.59|159.09|156.59|159.06|156.56|13
1624096590000|2021-06-19 09:56:30|159.08|156.58|159.05|156.55|159.09|156.59|159.04|156.54|15
1624096600000|2021-06-19 09:56:40|159.04|156.54|159.05|156.55|159.06|156.56|159.01|156.51|14
1624096610000|2021-06-19 09:56:50|159.06|156.56|159.11|156.61|159.12|156.62|159.05|156.55|19
1624096620000|2021-06-19 09:57:00|159.09|156.59|159.15|156.65|159.15|156.65|159.09|156.59|12
1624096630000|2021-06-19 09:57:10|159.14|156.64|159.1|156.6|159.15|156.65|159.09|156.59|17
1624096640000|2021-06-19 09:57:20|159.11|156.61|159.13|156.63|159.13|156.63|159.09|156.59|11
1624096650000|2021-06-19 09:57:30|159.14|156.64|159.13|156.63|159.15|156.65|159.12|156.62|9
1624096660000|2021-06-19 09:57:40|159.15|156.65|159.22|156.72|159.22|156.72|159.15|156.65|8
1624096670000|2021-06-19 09:57:50|159.18|156.68|159.22|156.72|159.23|156.73|159.16|156.66|15
1624096680000|2021-06-19 09:58:00|159.21|156.71|159.25|156.75|159.26|156.76|159.21|156.71|6
1624096690000|2021-06-19 09:58:10|159.26|156.76|159.19|156.69|159.29|156.79|159.19|156.69|11
1624096700000|2021-06-19 09:58:20|159.18|156.68|159.2|156.7|159.2|156.7|159.18|156.68|4
1624096720000|2021-06-19 09:58:40|159.19|156.69|159.2|156.7|159.2|156.7|159.18|156.68|4
1624096730000|2021-06-19 09:58:50|159.19|156.69|159.28|156.78|159.28|156.78|159.19|156.69|10
1624096740000|2021-06-19 09:59:00|159.27|156.77|159.29|156.79|159.3|156.8|159.26|156.76|9
1624096750000|2021-06-19 09:59:10|159.28|156.78|159.24|156.74|159.29|156.79|159.24|156.74|12
1624096760000|2021-06-19 09:59:20|159.23|156.73|159.19|156.69|159.23|156.73|159.19|156.69|11
1624096770000|2021-06-19 09:59:30|159.17|156.67|159.18|156.68|159.19|156.69|159.16|156.66|7
1624096780000|2021-06-19 09:59:40|159.19|156.69|159.22|156.72|159.24|156.74|159.19|156.69|13
1624096790000|2021-06-19 09:59:50|159.23|156.73|159.23|156.73|159.23|156.73|159.22|156.72|7
1624096800000|2021-06-19 10:00:00|159.24|156.74|159.28|156.78|159.29|156.79|159.23|156.73|8
1624096810000|2021-06-19 10:00:10|159.3|156.8|159.29|156.79|159.32|156.82|159.29|156.79|11
1624096820000|2021-06-19 10:00:20|159.33|156.83|159.23|156.73|159.34|156.84|159.23|156.73|12
1624096830000|2021-06-19 10:00:30|159.22|156.72|159.23|156.73|159.23|156.73|159.22|156.72|4
1624096840000|2021-06-19 10:00:40|159.22|156.72|159.21|156.71|159.22|156.72|159.18|156.68|7
1624096850000|2021-06-19 10:00:50|159.14|156.64|159.12|156.62|159.14|156.64|159.07|156.57|9
1624096860000|2021-06-19 10:01:00|159.11|156.61|159.11|156.61|159.12|156.62|159.1|156.6|7
1624096870000|2021-06-19 10:01:10|159.1|156.6|159.05|156.55|159.1|156.6|159.05|156.55|8
1624096880000|2021-06-19 10:01:20|159.04|156.54|158.98|156.48|159.04|156.54|158.94|156.44|13
1624096890000|2021-06-19 10:01:30|158.97|156.47|158.95|156.45|159|156.5|158.94|156.44|14
1624096900000|2021-06-19 10:01:40|158.94|156.44|158.99|156.49|158.99|156.49|158.94|156.44|11
1624096910000|2021-06-19 10:01:50|158.98|156.48|158.97|156.47|159|156.5|158.97|156.47|14
1624096920000|2021-06-19 10:02:00|158.98|156.48|158.99|156.49|159|156.5|158.98|156.48|8
1624096930000|2021-06-19 10:02:10|159|156.5|159.07|156.57|159.09|156.59|159|156.5|12
1624096940000|2021-06-19 10:02:20|159.06|156.56|159.03|156.53|159.1|156.6|159.03|156.53|13
1624096950000|2021-06-19 10:02:30|159.05|156.55|159.1|156.6|159.1|156.6|159.04|156.54|13
1624096970000|2021-06-19 10:02:50|159.09|156.59|159.1|156.6|159.1|156.6|159.09|156.59|6
1624096980000|2021-06-19 10:03:00|159.09|156.59|159.11|156.61|159.11|156.61|159.09|156.59|3
1624096990000|2021-06-19 10:03:10|159.12|156.62|159.13|156.63|159.13|156.63|159.12|156.62|2
1624097000000|2021-06-19 10:03:20|159.11|156.61|159.1|156.6|159.13|156.63|159.1|156.6|5
1624097010000|2021-06-19 10:03:30|159.11|156.61|159.07|156.57|159.11|156.61|159.07|156.57|5
1624097020000|2021-06-19 10:03:40|159.08|156.58|159.11|156.61|159.12|156.62|159.06|156.56|7
1624097030000|2021-06-19 10:03:50|159.12|156.62|159.09|156.59|159.12|156.62|159.09|156.59|4
1624097040000|2021-06-19 10:04:00|159.07|156.57|159.09|156.59|159.09|156.59|159.07|156.57|3
1624097050000|2021-06-19 10:04:10|159.08|156.58|159.06|156.56|159.08|156.58|159.06|156.56|3
1624097060000|2021-06-19 10:04:20|159.07|156.57|159.14|156.64|159.14|156.64|159.07|156.57|8
1624097070000|2021-06-19 10:04:30|159.15|156.65|159.12|156.62|159.15|156.65|159.11|156.61|5
1624097080000|2021-06-19 10:04:40|159.11|156.61|159.09|156.59|159.11|156.61|159.08|156.58|7
1624097090000|2021-06-19 10:04:50|159.1|156.6|159.09|156.59|159.11|156.61|159.09|156.59|10
1624097100000|2021-06-19 10:05:00|159.1|156.6|159.22|156.72|159.22|156.72|159.1|156.6|14
1624097110000|2021-06-19 10:05:10|159.23|156.73|159.22|156.72|159.23|156.73|159.21|156.71|5
1624097120000|2021-06-19 10:05:20|159.21|156.71|159.24|156.74|159.25|156.75|159.21|156.71|14
1624097130000|2021-06-19 10:05:30|159.23|156.73|159.24|156.74|159.25|156.75|159.23|156.73|10
1624097140000|2021-06-19 10:05:40|159.25|156.75|159.26|156.76|159.27|156.77|159.25|156.75|8
1624097150000|2021-06-19 10:05:50|159.27|156.77|159.27|156.77|159.28|156.78|159.27|156.77|5
1624097160000|2021-06-19 10:06:00|159.28|156.78|159.27|156.77|159.29|156.79|159.25|156.75|10
1624097170000|2021-06-19 10:06:10|159.28|156.78|159.29|156.79|159.29|156.79|159.27|156.77|6
1624097180000|2021-06-19 10:06:20|159.28|156.78|159.29|156.79|159.29|156.79|159.28|156.78|6
1624097190000|2021-06-19 10:06:30|159.3|156.8|159.3|156.8|159.3|156.8|159.29|156.79|3
1624097200000|2021-06-19 10:06:40|159.29|156.79|159.29|156.79|159.3|156.8|159.29|156.79|3
1624097210000|2021-06-19 10:06:50|159.3|156.8|159.27|156.77|159.33|156.83|159.27|156.77|19
1624097220000|2021-06-19 10:07:00|159.26|156.76|159.27|156.77|159.28|156.78|159.26|156.76|9
1624097230000|2021-06-19 10:07:10|159.28|156.78|159.31|156.81|159.31|156.81|159.27|156.77|8
1624097240000|2021-06-19 10:07:20|159.3|156.8|159.32|156.82|159.34|156.84|159.29|156.79|8
1624097250000|2021-06-19 10:07:30|159.34|156.84|159.35|156.85|159.38|156.88|159.32|156.82|14
1624097260000|2021-06-19 10:07:40|159.36|156.86|159.32|156.82|159.37|156.87|159.32|156.82|10
1624097270000|2021-06-19 10:07:50|159.31|156.81|159.32|156.82|159.32|156.82|159.31|156.81|4
1624097280000|2021-06-19 10:08:00|159.31|156.81|159.32|156.82|159.33|156.83|159.31|156.81|3
1624097290000|2021-06-19 10:08:10|159.33|156.83|159.36|156.86|159.36|156.86|159.33|156.83|3
1624097300000|2021-06-19 10:08:20|159.35|156.85|159.36|156.86|159.36|156.86|159.32|156.82|8
1624097310000|2021-06-19 10:08:30|159.37|156.87|159.32|156.82|159.37|156.87|159.32|156.82|5
1624097320000|2021-06-19 10:08:40|159.33|156.83|159.38|156.88|159.38|156.88|159.32|156.82|7
1624097330000|2021-06-19 10:08:50|159.39|156.89|159.38|156.88|159.4|156.9|159.37|156.87|15
1624097340000|2021-06-19 10:09:00|159.41|156.91|159.5|157|159.5|157|159.37|156.87|12
1624097350000|2021-06-19 10:09:10|159.51|157.01|159.46|156.96|159.51|157.01|159.46|156.96|9
1624097360000|2021-06-19 10:09:20|159.47|156.97|159.48|156.98|159.5|157|159.46|156.96|8
1624097370000|2021-06-19 10:09:30|159.5|157|159.43|156.93|159.5|157|159.43|156.93|6
1624097380000|2021-06-19 10:09:40|159.41|156.91|159.45|156.95|159.45|156.95|159.4|156.9|10
1624097390000|2021-06-19 10:09:50|159.44|156.94|159.4|156.9|159.45|156.95|159.4|156.9|8
1624097400000|2021-06-19 10:10:00|159.41|156.91|159.44|156.94|159.44|156.94|159.4|156.9|10
1624097410000|2021-06-19 10:10:10|159.43|156.93|159.43|156.93|159.44|156.94|159.39|156.89|17
1624097420000|2021-06-19 10:10:20|159.41|156.91|159.41|156.91|159.43|156.93|159.39|156.89|9
1624097430000|2021-06-19 10:10:30|159.4|156.9|159.43|156.93|159.44|156.94|159.39|156.89|17
1624097440000|2021-06-19 10:10:40|159.44|156.94|159.43|156.93|159.44|156.94|159.42|156.92|8
1624097450000|2021-06-19 10:10:50|159.42|156.92|159.43|156.93|159.45|156.95|159.42|156.92|8
1624097460000|2021-06-19 10:11:00|159.42|156.92|159.44|156.94|159.44|156.94|159.42|156.92|5
1624097470000|2021-06-19 10:11:10|159.43|156.93|159.43|156.93|159.44|156.94|159.42|156.92|5
1624097480000|2021-06-19 10:11:20|159.44|156.94|159.43|156.93|159.44|156.94|159.42|156.92|7
1624097490000|2021-06-19 10:11:30|159.42|156.92|159.44|156.94|159.45|156.95|159.42|156.92|7
1624097500000|2021-06-19 10:11:40|159.45|156.95|159.45|156.95|159.47|156.97|159.44|156.94|10
1624097510000|2021-06-19 10:11:50|159.46|156.96|159.49|156.99|159.5|157|159.45|156.95|10
1624097520000|2021-06-19 10:12:00|159.48|156.98|159.48|156.98|159.49|156.99|159.44|156.94|9
1624097530000|2021-06-19 10:12:10|159.44|156.94|159.48|156.98|159.48|156.98|159.44|156.94|6
1624097540000|2021-06-19 10:12:20|159.49|156.99|159.46|156.96|159.49|156.99|159.46|156.96|12
1624097550000|2021-06-19 10:12:30|159.47|156.97|159.47|156.97|159.47|156.97|159.46|156.96|7
1624097580000|2021-06-19 10:13:00|159.48|156.98|159.48|156.98|159.48|156.98|159.48|156.98|1
1624097590000|2021-06-19 10:13:10|159.49|156.99|159.49|156.99|159.5|157|159.48|156.98|4
1624097600000|2021-06-19 10:13:20|159.5|157|159.49|156.99|159.5|157|159.48|156.98|5
1624097610000|2021-06-19 10:13:30|159.5|157|159.51|157.01|159.52|157.02|159.5|157|4
1624097620000|2021-06-19 10:13:40|159.52|157.02|159.53|157.03|159.53|157.03|159.51|157.01|4
1624097630000|2021-06-19 10:13:50|159.55|157.05|159.55|157.05|159.59|157.09|159.55|157.05|12
1624097640000|2021-06-19 10:14:00|159.54|157.04|159.47|156.97|159.56|157.06|159.46|156.96|11
1624097650000|2021-06-19 10:14:10|159.48|156.98|159.48|156.98|159.48|156.98|159.48|156.98|1
1624097660000|2021-06-19 10:14:20|159.47|156.97|159.45|156.95|159.48|156.98|159.45|156.95|6
1624097670000|2021-06-19 10:14:30|159.42|156.92|159.43|156.93|159.43|156.93|159.41|156.91|5
1624097680000|2021-06-19 10:14:40|159.42|156.92|159.45|156.95|159.45|156.95|159.42|156.92|4
1624097690000|2021-06-19 10:14:50|159.44|156.94|159.43|156.93|159.44|156.94|159.43|156.93|2
1624097700000|2021-06-19 10:15:00|159.42|156.92|159.43|156.93|159.43|156.93|159.41|156.91|6
1624097710000|2021-06-19 10:15:10|159.42|156.92|159.42|156.92|159.43|156.93|159.42|156.92|3
1624097720000|2021-06-19 10:15:20|159.4|156.9|159.31|156.81|159.4|156.9|159.31|156.81|7
1624097730000|2021-06-19 10:15:30|159.28|156.78|159.17|156.67|159.28|156.78|159.17|156.67|16
1624097740000|2021-06-19 10:15:40|159.16|156.66|159.2|156.7|159.22|156.72|159.16|156.66|14
1624097750000|2021-06-19 10:15:50|159.22|156.72|159.2|156.7|159.3|156.8|159.19|156.69|13
1624097760000|2021-06-19 10:16:00|159.19|156.69|159.17|156.67|159.2|156.7|159.17|156.67|11
1624097770000|2021-06-19 10:16:10|159.18|156.68|159.17|156.67|159.2|156.7|159.16|156.66|13
1624097780000|2021-06-19 10:16:20|159.18|156.68|159.19|156.69|159.2|156.7|159.17|156.67|9
1624097790000|2021-06-19 10:16:30|159.18|156.68|159.17|156.67|159.2|156.7|159.17|156.67|10
1624097800000|2021-06-19 10:16:40|159.16|156.66|159.14|156.64|159.17|156.67|159.14|156.64|14
1624097810000|2021-06-19 10:16:50|159.15|156.65|159.16|156.66|159.18|156.68|159.15|156.65|11
1624097820000|2021-06-19 10:17:00|159.15|156.65|159.18|156.68|159.18|156.68|159.14|156.64|6
1624097830000|2021-06-19 10:17:10|159.19|156.69|159.18|156.68|159.19|156.69|159.17|156.67|8
1624097840000|2021-06-19 10:17:20|159.17|156.67|159.19|156.69|159.19|156.69|159.17|156.67|9
1624097850000|2021-06-19 10:17:30|159.21|156.71|159.21|156.71|159.21|156.71|159.2|156.7|5
1624097860000|2021-06-19 10:17:40|159.22|156.72|159.22|156.72|159.24|156.74|159.22|156.72|9
1624097870000|2021-06-19 10:17:50|159.23|156.73|159.22|156.72|159.23|156.73|159.2|156.7|9
1624097880000|2021-06-19 10:18:00|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|2
1624097890000|2021-06-19 10:18:10|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|4
1624097900000|2021-06-19 10:18:20|159.19|156.69|159.2|156.7|159.2|156.7|159.19|156.69|2
1624097910000|2021-06-19 10:18:30|159.18|156.68|159.2|156.7|159.2|156.7|159.18|156.68|2
1624097930000|2021-06-19 10:18:50|159.19|156.69|159.2|156.7|159.2|156.7|159.19|156.69|4
1624097940000|2021-06-19 10:19:00|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|6
1624097950000|2021-06-19 10:19:10|159.19|156.69|159.19|156.69|159.19|156.69|159.19|156.69|1
1624097960000|2021-06-19 10:19:20|159.18|156.68|159.18|156.68|159.19|156.69|159.16|156.66|4
1624097980000|2021-06-19 10:19:40|159.19|156.69|159.2|156.7|159.21|156.71|159.19|156.69|4
1624097990000|2021-06-19 10:19:50|159.19|156.69|159.19|156.69|159.2|156.7|159.19|156.69|7
1624098000000|2021-06-19 10:20:00|159.2|156.7|159.18|156.68|159.2|156.7|159.18|156.68|9
1624098010000|2021-06-19 10:20:10|159.17|156.67|159.17|156.67|159.18|156.68|159.17|156.67|5
1624098020000|2021-06-19 10:20:20|159.16|156.66|159.17|156.67|159.19|156.69|159.16|156.66|7
1624098030000|2021-06-19 10:20:30|159.18|156.68|159.17|156.67|159.18|156.68|159.17|156.67|4
1624098040000|2021-06-19 10:20:40|159.18|156.68|159.16|156.66|159.18|156.68|159.16|156.66|3
1624098050000|2021-06-19 10:20:50|159.17|156.67|159.16|156.66|159.17|156.67|159.16|156.66|2
1624098060000|2021-06-19 10:21:00|159.15|156.65|159.17|156.67|159.17|156.67|159.15|156.65|5
1624098080000|2021-06-19 10:21:20|159.18|156.68|159.22|156.72|159.24|156.74|159.18|156.68|7
1624098090000|2021-06-19 10:21:30|159.23|156.73|159.22|156.72|159.24|156.74|159.21|156.71|9
1624098100000|2021-06-19 10:21:40|159.23|156.73|159.23|156.73|159.24|156.74|159.22|156.72|11
1624098110000|2021-06-19 10:21:50|159.24|156.74|159.22|156.72|159.25|156.75|159.21|156.71|14
1624098120000|2021-06-19 10:22:00|159.23|156.73|159.21|156.71|159.23|156.73|159.21|156.71|7
1624098130000|2021-06-19 10:22:10|159.22|156.72|159.22|156.72|159.22|156.72|159.2|156.7|5
1624098140000|2021-06-19 10:22:20|159.23|156.73|159.22|156.72|159.23|156.73|159.22|156.72|4
1624098150000|2021-06-19 10:22:30|159.23|156.73|159.23|156.73|159.23|156.73|159.23|156.73|1
1624098160000|2021-06-19 10:22:40|159.24|156.74|159.27|156.77|159.28|156.78|159.24|156.74|7
1624098170000|2021-06-19 10:22:50|159.28|156.78|159.29|156.79|159.29|156.79|159.28|156.78|2
1624098190000|2021-06-19 10:23:10|159.3|156.8|159.23|156.73|159.3|156.8|159.23|156.73|7
1624098200000|2021-06-19 10:23:20|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|4
1624098210000|2021-06-19 10:23:30|159.21|156.71|159.18|156.68|159.21|156.71|159.18|156.68|7
1624098220000|2021-06-19 10:23:40|159.2|156.7|159.2|156.7|159.2|156.7|159.2|156.7|1
1624098230000|2021-06-19 10:23:50|159.19|156.69|159.2|156.7|159.2|156.7|159.19|156.69|4
1624098240000|2021-06-19 10:24:00|159.21|156.71|159.23|156.73|159.23|156.73|159.21|156.71|7
1624098250000|2021-06-19 10:24:10|159.22|156.72|159.23|156.73|159.24|156.74|159.22|156.72|6
1624098270000|2021-06-19 10:24:30|159.22|156.72|159.21|156.71|159.23|156.73|159.21|156.71|6
1624098280000|2021-06-19 10:24:40|159.2|156.7|159.2|156.7|159.21|156.71|159.19|156.69|7
1624098290000|2021-06-19 10:24:50|159.19|156.69|159.2|156.7|159.2|156.7|159.19|156.69|2
1624098300000|2021-06-19 10:25:00|159.19|156.69|159.2|156.7|159.21|156.71|159.19|156.69|3
1624098310000|2021-06-19 10:25:10|159.21|156.71|159.21|156.71|159.22|156.72|159.21|156.71|3
1624098320000|2021-06-19 10:25:20|159.23|156.73|159.25|156.75|159.26|156.76|159.23|156.73|6
1624098330000|2021-06-19 10:25:30|159.24|156.74|159.29|156.79|159.3|156.8|159.23|156.73|16
1624098340000|2021-06-19 10:25:40|159.3|156.8|159.28|156.78|159.31|156.81|159.27|156.77|10
1624098350000|2021-06-19 10:25:50|159.29|156.79|159.3|156.8|159.31|156.81|159.28|156.78|12
1624098360000|2021-06-19 10:26:00|159.31|156.81|159.3|156.8|159.31|156.81|159.28|156.78|10
1624098370000|2021-06-19 10:26:10|159.29|156.79|159.28|156.78|159.3|156.8|159.28|156.78|4
1624098380000|2021-06-19 10:26:20|159.29|156.79|159.3|156.8|159.31|156.81|159.27|156.77|11
1624098390000|2021-06-19 10:26:30|159.29|156.79|159.27|156.77|159.31|156.81|159.26|156.76|13
1624098400000|2021-06-19 10:26:40|159.28|156.78|159.3|156.8|159.3|156.8|159.27|156.77|10
1624098410000|2021-06-19 10:26:50|159.29|156.79|159.28|156.78|159.3|156.8|159.28|156.78|7
1624098420000|2021-06-19 10:27:00|159.29|156.79|159.29|156.79|159.3|156.8|159.28|156.78|9
1624098430000|2021-06-19 10:27:10|159.3|156.8|159.29|156.79|159.3|156.8|159.29|156.79|2
1624098440000|2021-06-19 10:27:20|159.3|156.8|159.33|156.83|159.33|156.83|159.3|156.8|4
1624098450000|2021-06-19 10:27:30|159.34|156.84|159.4|156.9|159.41|156.91|159.34|156.84|13
1624098460000|2021-06-19 10:27:40|159.39|156.89|159.4|156.9|159.4|156.9|159.37|156.87|8
1624098470000|2021-06-19 10:27:50|159.39|156.89|159.41|156.91|159.43|156.93|159.39|156.89|8
1624098480000|2021-06-19 10:28:00|159.42|156.92|159.43|156.93|159.43|156.93|159.41|156.91|4
1624098490000|2021-06-19 10:28:10|159.44|156.94|159.51|157.01|159.51|157.01|159.44|156.94|12
1624098500000|2021-06-19 10:28:20|159.5|157|159.49|156.99|159.5|157|159.49|156.99|6
1624098510000|2021-06-19 10:28:30|159.5|157|159.52|157.02|159.52|157.02|159.49|156.99|10
1624098520000|2021-06-19 10:28:40|159.53|157.03|159.64|157.14|159.64|157.14|159.53|157.03|13
1624098530000|2021-06-19 10:28:50|159.63|157.13|159.64|157.14|159.68|157.18|159.63|157.13|14
1624098540000|2021-06-19 10:29:00|159.63|157.13|159.58|157.08|159.65|157.15|159.58|157.08|8
1624098550000|2021-06-19 10:29:10|159.57|157.07|159.52|157.02|159.57|157.07|159.52|157.02|10
1624098560000|2021-06-19 10:29:20|159.53|157.03|159.59|157.09|159.59|157.09|159.52|157.02|8
1624098570000|2021-06-19 10:29:30|159.57|157.07|159.6|157.1|159.63|157.13|159.57|157.07|18
1624098580000|2021-06-19 10:29:40|159.59|157.09|159.63|157.13|159.63|157.13|159.59|157.09|4
1624098590000|2021-06-19 10:29:50|159.64|157.14|159.64|157.14|159.64|157.14|159.63|157.13|9
1624098600000|2021-06-19 10:30:00|159.65|157.15|159.72|157.22|159.72|157.22|159.65|157.15|10
1624098610000|2021-06-19 10:30:10|159.71|157.21|159.79|157.29|159.79|157.29|159.71|157.21|17
1624098620000|2021-06-19 10:30:20|159.82|157.32|159.79|157.29|159.83|157.33|159.79|157.29|9
1624098630000|2021-06-19 10:30:30|159.8|157.3|159.92|157.42|159.92|157.42|159.8|157.3|17
1624098640000|2021-06-19 10:30:40|159.96|157.46|159.94|157.44|159.98|157.48|159.92|157.42|9
1624098650000|2021-06-19 10:30:50|159.99|157.49|160.13|157.63|160.14|157.64|159.99|157.49|9
1624098660000|2021-06-19 10:31:00|160.12|157.62|160.15|157.65|160.17|157.67|160.12|157.62|15
1624098670000|2021-06-19 10:31:10|160.14|157.64|160.1|157.6|160.17|157.67|160.1|157.6|15
1624098680000|2021-06-19 10:31:20|160.09|157.59|160.11|157.61|160.12|157.62|160.02|157.52|13
1624098690000|2021-06-19 10:31:30|160.12|157.62|160.12|157.62|160.12|157.62|160.08|157.58|10
1624098700000|2021-06-19 10:31:40|160.11|157.61|160.05|157.55|160.11|157.61|160.05|157.55|10
1624098710000|2021-06-19 10:31:50|160.06|157.56|159.94|157.44|160.07|157.57|159.93|157.43|15
1624098720000|2021-06-19 10:32:00|159.92|157.42|159.91|157.41|159.98|157.48|159.91|157.41|17
1624098730000|2021-06-19 10:32:10|159.9|157.4|159.89|157.39|159.91|157.41|159.89|157.39|10
1624098740000|2021-06-19 10:32:20|159.9|157.4|159.9|157.4|159.91|157.41|159.89|157.39|9
1624098750000|2021-06-19 10:32:30|159.91|157.41|159.98|157.48|159.98|157.48|159.91|157.41|8
1624098760000|2021-06-19 10:32:40|159.97|157.47|160|157.5|160.02|157.52|159.97|157.47|11
1624098770000|2021-06-19 10:32:50|160.01|157.51|160.01|157.51|160.02|157.52|160.01|157.51|3
1624098780000|2021-06-19 10:33:00|160|157.5|159.99|157.49|160|157.5|159.99|157.49|4
1624098790000|2021-06-19 10:33:10|159.98|157.48|159.9|157.4|159.98|157.48|159.89|157.39|10
1624098800000|2021-06-19 10:33:20|159.89|157.39|159.89|157.39|159.9|157.4|159.89|157.39|3
1624098810000|2021-06-19 10:33:30|159.9|157.4|159.89|157.39|159.9|157.4|159.89|157.39|2
1624098820000|2021-06-19 10:33:40|159.86|157.36|159.76|157.26|159.86|157.36|159.76|157.26|9
1624098830000|2021-06-19 10:33:50|159.75|157.25|159.68|157.18|159.77|157.27|159.68|157.18|15
1624098840000|2021-06-19 10:34:00|159.69|157.19|159.68|157.18|159.69|157.19|159.65|157.15|5
1624098850000|2021-06-19 10:34:10|159.67|157.17|159.62|157.12|159.68|157.18|159.62|157.12|11
1624098860000|2021-06-19 10:34:20|159.58|157.08|159.57|157.07|159.58|157.08|159.53|157.03|17
1624098870000|2021-06-19 10:34:30|159.58|157.08|159.52|157.02|159.62|157.12|159.52|157.02|13
1624098880000|2021-06-19 10:34:40|159.51|157.01|159.46|156.96|159.51|157.01|159.45|156.95|7
1624098890000|2021-06-19 10:34:50|159.44|156.94|159.4|156.9|159.44|156.94|159.4|156.9|6
1624098900000|2021-06-19 10:35:00|159.39|156.89|159.4|156.9|159.4|156.9|159.39|156.89|6
1624098910000|2021-06-19 10:35:10|159.39|156.89|159.38|156.88|159.41|156.91|159.35|156.85|11
1624098920000|2021-06-19 10:35:20|159.37|156.87|159.26|156.76|159.37|156.87|159.26|156.76|9
1624098930000|2021-06-19 10:35:30|159.25|156.75|159.25|156.75|159.26|156.76|159.24|156.74|9
1624098940000|2021-06-19 10:35:40|159.24|156.74|159.25|156.75|159.26|156.76|159.24|156.74|8
1624098950000|2021-06-19 10:35:50|159.24|156.74|159.26|156.76|159.26|156.76|159.24|156.74|7
1624098960000|2021-06-19 10:36:00|159.25|156.75|159.25|156.75|159.27|156.77|159.24|156.74|8
1624098970000|2021-06-19 10:36:10|159.26|156.76|159.26|156.76|159.26|156.76|159.25|156.75|5
1624098980000|2021-06-19 10:36:20|159.27|156.77|159.32|156.82|159.32|156.82|159.27|156.77|9
1624098990000|2021-06-19 10:36:30|159.31|156.81|159.25|156.75|159.32|156.82|159.25|156.75|14
1624099000000|2021-06-19 10:36:40|159.26|156.76|159.21|156.71|159.26|156.76|159.21|156.71|10
1624099010000|2021-06-19 10:36:50|159.22|156.72|159.17|156.67|159.22|156.72|159.16|156.66|16
1624099020000|2021-06-19 10:37:00|159.18|156.68|159.3|156.8|159.3|156.8|159.16|156.66|18
1624099030000|2021-06-19 10:37:10|159.29|156.79|159.36|156.86|159.36|156.86|159.29|156.79|17
1624099040000|2021-06-19 10:37:20|159.35|156.85|159.35|156.85|159.42|156.92|159.34|156.84|18
1624099050000|2021-06-19 10:37:30|159.34|156.84|159.37|156.87|159.37|156.87|159.34|156.84|14
1624099060000|2021-06-19 10:37:40|159.36|156.86|159.47|156.97|159.47|156.97|159.36|156.86|15
1624099070000|2021-06-19 10:37:50|159.46|156.96|159.49|156.99|159.5|157|159.45|156.95|12
1624099080000|2021-06-19 10:38:00|159.48|156.98|159.5|157|159.53|157.03|159.48|156.98|8
1624099090000|2021-06-19 10:38:10|159.49|156.99|159.44|156.94|159.5|157|159.43|156.93|11
1624099100000|2021-06-19 10:38:20|159.48|156.98|159.48|156.98|159.49|156.99|159.46|156.96|11
1624099110000|2021-06-19 10:38:30|159.5|157|159.48|156.98|159.53|157.03|159.44|156.94|15
1624099120000|2021-06-19 10:38:40|159.49|156.99|159.5|157|159.51|157.01|159.48|156.98|5
1624099130000|2021-06-19 10:38:50|159.49|156.99|159.51|157.01|159.51|157.01|159.49|156.99|8
1624099140000|2021-06-19 10:39:00|159.5|157|159.43|156.93|159.51|157.01|159.43|156.93|12
1624099150000|2021-06-19 10:39:10|159.44|156.94|159.45|156.95|159.46|156.96|159.44|156.94|4
1624099160000|2021-06-19 10:39:20|159.46|156.96|159.43|156.93|159.46|156.96|159.43|156.93|3
1624099170000|2021-06-19 10:39:30|159.44|156.94|159.46|156.96|159.46|156.96|159.43|156.93|8
1624099180000|2021-06-19 10:39:40|159.47|156.97|159.48|156.98|159.49|156.99|159.47|156.97|11
1624099190000|2021-06-19 10:39:50|159.47|156.97|159.46|156.96|159.48|156.98|159.46|156.96|6
1624099200000|2021-06-19 10:40:00|159.47|156.97|159.56|157.06|159.58|157.08|159.47|156.97|11
1624099210000|2021-06-19 10:40:10|159.55|157.05|159.48|156.98|159.59|157.09|159.48|156.98|14
1624099220000|2021-06-19 10:40:20|159.47|156.97|159.47|156.97|159.48|156.98|159.46|156.96|5
1624099230000|2021-06-19 10:40:30|159.48|156.98|159.49|156.99|159.49|156.99|159.48|156.98|2
1624099240000|2021-06-19 10:40:40|159.48|156.98|159.47|156.97|159.48|156.98|159.47|156.97|4
1624099250000|2021-06-19 10:40:50|159.45|156.95|159.35|156.85|159.45|156.95|159.35|156.85|9
1624099260000|2021-06-19 10:41:00|159.34|156.84|159.34|156.84|159.34|156.84|159.34|156.84|1
1624099270000|2021-06-19 10:41:10|159.35|156.85|159.35|156.85|159.35|156.85|159.35|156.85|1
1624099280000|2021-06-19 10:41:20|159.36|156.86|159.36|156.86|159.36|156.86|159.35|156.85|3
1624099290000|2021-06-19 10:41:30|159.35|156.85|159.33|156.83|159.35|156.85|159.31|156.81|9
1624099300000|2021-06-19 10:41:40|159.32|156.82|159.3|156.8|159.33|156.83|159.3|156.8|10
1624099310000|2021-06-19 10:41:50|159.28|156.78|159.34|156.84|159.35|156.85|159.25|156.75|12
1624099320000|2021-06-19 10:42:00|159.35|156.85|159.37|156.87|159.38|156.88|159.35|156.85|15
1624099330000|2021-06-19 10:42:10|159.36|156.86|159.36|156.86|159.38|156.88|159.36|156.86|7
1624099340000|2021-06-19 10:42:20|159.38|156.88|159.36|156.86|159.38|156.88|159.36|156.86|5
1624099350000|2021-06-19 10:42:30|159.37|156.87|159.42|156.92|159.43|156.93|159.37|156.87|13
1624099360000|2021-06-19 10:42:40|159.41|156.91|159.36|156.86|159.41|156.91|159.35|156.85|12
1624099370000|2021-06-19 10:42:50|159.37|156.87|159.42|156.92|159.42|156.92|159.36|156.86|7
1624099380000|2021-06-19 10:43:00|159.41|156.91|159.41|156.91|159.42|156.92|159.41|156.91|5
1624099390000|2021-06-19 10:43:10|159.42|156.92|159.4|156.9|159.42|156.92|159.4|156.9|4
1624099400000|2021-06-19 10:43:20|159.41|156.91|159.39|156.89|159.41|156.91|159.39|156.89|4
1624099410000|2021-06-19 10:43:30|159.38|156.88|159.35|156.85|159.38|156.88|159.35|156.85|4
1624099420000|2021-06-19 10:43:40|159.36|156.86|159.35|156.85|159.36|156.86|159.35|156.85|2
1624099430000|2021-06-19 10:43:50|159.36|156.86|159.35|156.85|159.36|156.86|159.35|156.85|2
1624099440000|2021-06-19 10:44:00|159.34|156.84|159.33|156.83|159.34|156.84|159.32|156.82|5
1624099450000|2021-06-19 10:44:10|159.32|156.82|159.31|156.81|159.32|156.82|159.31|156.81|4
1624099460000|2021-06-19 10:44:20|159.32|156.82|159.31|156.81|159.32|156.82|159.3|156.8|4
1624099480000|2021-06-19 10:44:40|159.32|156.82|159.34|156.84|159.34|156.84|159.32|156.82|3
1624099490000|2021-06-19 10:44:50|159.35|156.85|159.33|156.83|159.35|156.85|159.33|156.83|5
1624099500000|2021-06-19 10:45:00|159.34|156.84|159.34|156.84|159.34|156.84|159.34|156.84|1
1624099510000|2021-06-19 10:45:10|159.35|156.85|159.41|156.91|159.42|156.92|159.35|156.85|12
1624099520000|2021-06-19 10:45:20|159.42|156.92|159.44|156.94|159.45|156.95|159.42|156.92|5
1624099530000|2021-06-19 10:45:30|159.45|156.95|159.44|156.94|159.45|156.95|159.43|156.93|6
1624099540000|2021-06-19 10:45:40|159.45|156.95|159.47|156.97|159.47|156.97|159.44|156.94|9
1624099550000|2021-06-19 10:45:50|159.46|156.96|159.49|156.99|159.51|157.01|159.46|156.96|9
1624099560000|2021-06-19 10:46:00|159.5|157|159.51|157.01|159.51|157.01|159.49|156.99|8
1624099570000|2021-06-19 10:46:10|159.52|157.02|159.5|157|159.52|157.02|159.5|157|2
1624099580000|2021-06-19 10:46:20|159.49|156.99|159.52|157.02|159.52|157.02|159.49|156.99|10
1624099590000|2021-06-19 10:46:30|159.51|157.01|159.52|157.02|159.53|157.03|159.51|157.01|8
1624099600000|2021-06-19 10:46:40|159.53|157.03|159.54|157.04|159.54|157.04|159.52|157.02|12
1624099610000|2021-06-19 10:46:50|159.52|157.02|159.52|157.02|159.53|157.03|159.5|157|11
1624099620000|2021-06-19 10:47:00|159.53|157.03|159.57|157.07|159.57|157.07|159.52|157.02|7
1624099630000|2021-06-19 10:47:10|159.58|157.08|159.58|157.08|159.6|157.1|159.57|157.07|13
1624099640000|2021-06-19 10:47:20|159.57|157.07|159.6|157.1|159.6|157.1|159.57|157.07|7
1624099650000|2021-06-19 10:47:30|159.58|157.08|159.53|157.03|159.6|157.1|159.53|157.03|10
1624099660000|2021-06-19 10:47:40|159.52|157.02|159.56|157.06|159.58|157.08|159.52|157.02|10
1624099670000|2021-06-19 10:47:50|159.55|157.05|159.54|157.04|159.56|157.06|159.54|157.04|4
1624099680000|2021-06-19 10:48:00|159.56|157.06|159.57|157.07|159.58|157.08|159.56|157.06|6
1624099690000|2021-06-19 10:48:10|159.58|157.08|159.67|157.17|159.67|157.17|159.57|157.07|7
1624099700000|2021-06-19 10:48:20|159.66|157.16|159.67|157.17|159.67|157.17|159.65|157.15|8
1624099710000|2021-06-19 10:48:30|159.65|157.15|159.65|157.15|159.65|157.15|159.65|157.15|1
1624099720000|2021-06-19 10:48:40|159.66|157.16|159.66|157.16|159.67|157.17|159.65|157.15|6
1624099730000|2021-06-19 10:48:50|159.67|157.17|159.69|157.19|159.7|157.2|159.67|157.17|11
1624099740000|2021-06-19 10:49:00|159.67|157.17|159.61|157.11|159.67|157.17|159.6|157.1|8
1624099750000|2021-06-19 10:49:10|159.6|157.1|159.65|157.15|159.65|157.15|159.6|157.1|12
1624099760000|2021-06-19 10:49:20|159.66|157.16|159.67|157.17|159.67|157.17|159.64|157.14|15
1624099770000|2021-06-19 10:49:30|159.66|157.16|159.65|157.15|159.68|157.18|159.65|157.15|6
1624099780000|2021-06-19 10:49:40|159.66|157.16|159.69|157.19|159.7|157.2|159.65|157.15|12
1624099790000|2021-06-19 10:49:50|159.7|157.2|159.72|157.22|159.73|157.23|159.69|157.19|16
1624099800000|2021-06-19 10:50:00|159.74|157.24|159.71|157.21|159.76|157.26|159.7|157.2|10
1624099810000|2021-06-19 10:50:10|159.7|157.2|159.73|157.23|159.73|157.23|159.7|157.2|4
1624099820000|2021-06-19 10:50:20|159.72|157.22|159.68|157.18|159.72|157.22|159.67|157.17|8
1624099830000|2021-06-19 10:50:30|159.69|157.19|159.63|157.13|159.69|157.19|159.63|157.13|9
1624099840000|2021-06-19 10:50:40|159.61|157.11|159.67|157.17|159.68|157.18|159.61|157.11|5
1624099850000|2021-06-19 10:50:50|159.66|157.16|159.69|157.19|159.71|157.21|159.66|157.16|10
1624099860000|2021-06-19 10:51:00|159.72|157.22|159.73|157.23|159.73|157.23|159.7|157.2|13
1624099870000|2021-06-19 10:51:10|159.72|157.22|159.67|157.17|159.73|157.23|159.66|157.16|9
1624099880000|2021-06-19 10:51:20|159.68|157.18|159.62|157.12|159.68|157.18|159.62|157.12|8
1624099890000|2021-06-19 10:51:30|159.63|157.13|159.59|157.09|159.63|157.13|159.58|157.08|7
1624099900000|2021-06-19 10:51:40|159.58|157.08|159.58|157.08|159.59|157.09|159.57|157.07|11
1624099910000|2021-06-19 10:51:50|159.59|157.09|159.57|157.07|159.59|157.09|159.57|157.07|3
1624099930000|2021-06-19 10:52:10|159.56|157.06|159.56|157.06|159.56|157.06|159.56|157.06|1
1624099940000|2021-06-19 10:52:20|159.55|157.05|159.55|157.05|159.55|157.05|159.55|157.05|1
1624099950000|2021-06-19 10:52:30|159.54|157.04|159.51|157.01|159.54|157.04|159.5|157|7
1624099960000|2021-06-19 10:52:40|159.5|157|159.42|156.92|159.5|157|159.41|156.91|15
1624099970000|2021-06-19 10:52:50|159.41|156.91|159.43|156.93|159.44|156.94|159.41|156.91|7
1624099980000|2021-06-19 10:53:00|159.42|156.92|159.48|156.98|159.48|156.98|159.42|156.92|8
1624099990000|2021-06-19 10:53:10|159.45|156.95|159.43|156.93|159.48|156.98|159.43|156.93|11
1624100000000|2021-06-19 10:53:20|159.41|156.91|159.42|156.92|159.42|156.92|159.41|156.91|2
1624100010000|2021-06-19 10:53:30|159.41|156.91|159.33|156.83|159.42|156.92|159.33|156.83|8
1624100020000|2021-06-19 10:53:40|159.37|156.87|159.38|156.88|159.4|156.9|159.36|156.86|10
1624100030000|2021-06-19 10:53:50|159.37|156.87|159.38|156.88|159.39|156.89|159.36|156.86|8
1624100040000|2021-06-19 10:54:00|159.39|156.89|159.38|156.88|159.39|156.89|159.37|156.87|6
1624100050000|2021-06-19 10:54:10|159.37|156.87|159.22|156.72|159.37|156.87|159.21|156.71|12
1624100060000|2021-06-19 10:54:20|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|4
1624100070000|2021-06-19 10:54:30|159.19|156.69|159.2|156.7|159.2|156.7|159.19|156.69|12
1624100080000|2021-06-19 10:54:40|159.21|156.71|159.22|156.72|159.22|156.72|159.2|156.7|6
1624100090000|2021-06-19 10:54:50|159.21|156.71|159.22|156.72|159.22|156.72|159.21|156.71|8
1624100100000|2021-06-19 10:55:00|159.23|156.73|159.23|156.73|159.25|156.75|159.23|156.73|10
1624100110000|2021-06-19 10:55:10|159.22|156.72|159.22|156.72|159.23|156.73|159.22|156.72|3
1624100120000|2021-06-19 10:55:20|159.21|156.71|159.19|156.69|159.22|156.72|159.17|156.67|9
1624100130000|2021-06-19 10:55:30|159.2|156.7|159.17|156.67|159.2|156.7|159.17|156.67|10
1624100140000|2021-06-19 10:55:40|159.18|156.68|159.17|156.67|159.18|156.68|159.13|156.63|11
1624100150000|2021-06-19 10:55:50|159.16|156.66|159.23|156.73|159.23|156.73|159.15|156.65|17
1624100160000|2021-06-19 10:56:00|159.22|156.72|159.16|156.66|159.24|156.74|159.16|156.66|10
1624100170000|2021-06-19 10:56:10|159.15|156.65|159.16|156.66|159.17|156.67|159.15|156.65|12
1624100180000|2021-06-19 10:56:20|159.15|156.65|159.17|156.67|159.2|156.7|159.14|156.64|10
1624100190000|2021-06-19 10:56:30|159.16|156.66|159.15|156.65|159.17|156.67|159.15|156.65|8
1624100200000|2021-06-19 10:56:40|159.16|156.66|159.16|156.66|159.17|156.67|159.15|156.65|7
1624100210000|2021-06-19 10:56:50|159.15|156.65|159.17|156.67|159.19|156.69|159.15|156.65|11
1624100220000|2021-06-19 10:57:00|159.16|156.66|159.16|156.66|159.16|156.66|159.16|156.66|1
1624100260000|2021-06-19 10:57:40|159.13|156.63|159.16|156.66|159.16|156.66|159.13|156.63|2
1624100270000|2021-06-19 10:57:50|159.17|156.67|159.17|156.67|159.18|156.68|159.17|156.67|5
1624100280000|2021-06-19 10:58:00|159.18|156.68|159.22|156.72|159.23|156.73|159.17|156.67|10
1624100290000|2021-06-19 10:58:10|159.23|156.73|159.19|156.69|159.26|156.76|159.19|156.69|13
1624100300000|2021-06-19 10:58:20|159.18|156.68|159.19|156.69|159.19|156.69|159.18|156.68|6
1624100310000|2021-06-19 10:58:30|159.18|156.68|159.14|156.64|159.18|156.68|159.12|156.62|8
1624100320000|2021-06-19 10:58:40|159.15|156.65|159.18|156.68|159.18|156.68|159.13|156.63|9
1624100330000|2021-06-19 10:58:50|159.19|156.69|159.18|156.68|159.19|156.69|159.18|156.68|4
1624100340000|2021-06-19 10:59:00|159.17|156.67|159.16|156.66|159.17|156.67|159.16|156.66|4
1624100350000|2021-06-19 10:59:10|159.17|156.67|159.15|156.65|159.17|156.67|159.15|156.65|7
1624100370000|2021-06-19 10:59:30|159.14|156.64|159.13|156.63|159.14|156.64|159.13|156.63|2
1624100380000|2021-06-19 10:59:40|159.12|156.62|159.13|156.63|159.13|156.63|159.12|156.62|2
1624100390000|2021-06-19 10:59:50|159.14|156.64|159.13|156.63|159.14|156.64|159.12|156.62|6
1624100400000|2021-06-19 11:00:00|159.12|156.62|159.16|156.66|159.16|156.66|159.12|156.62|4
1624100410000|2021-06-19 11:00:10|159.17|156.67|159.21|156.71|159.22|156.72|159.15|156.65|14
1624100420000|2021-06-19 11:00:20|159.22|156.72|159.29|156.79|159.29|156.79|159.22|156.72|18
1624100430000|2021-06-19 11:00:30|159.3|156.8|159.33|156.83|159.33|156.83|159.29|156.79|16
1624100440000|2021-06-19 11:00:40|159.32|156.82|159.42|156.92|159.42|156.92|159.32|156.82|9
1624100450000|2021-06-19 11:00:50|159.43|156.93|159.42|156.92|159.44|156.94|159.42|156.92|4
1624100460000|2021-06-19 11:01:00|159.41|156.91|159.4|156.9|159.41|156.91|159.39|156.89|6
1624100470000|2021-06-19 11:01:10|159.41|156.91|159.42|156.92|159.42|156.92|159.39|156.89|9
1624100480000|2021-06-19 11:01:20|159.43|156.93|159.45|156.95|159.45|156.95|159.42|156.92|8
1624100490000|2021-06-19 11:01:30|159.46|156.96|159.47|156.97|159.47|156.97|159.46|156.96|2
1624100500000|2021-06-19 11:01:40|159.48|156.98|159.54|157.04|159.54|157.04|159.48|156.98|6
1624100510000|2021-06-19 11:01:50|159.55|157.05|159.52|157.02|159.57|157.07|159.51|157.01|9
1624100520000|2021-06-19 11:02:00|159.51|157.01|159.53|157.03|159.53|157.03|159.49|156.99|12
1624100530000|2021-06-19 11:02:10|159.52|157.02|159.6|157.1|159.6|157.1|159.51|157.01|10
1624100540000|2021-06-19 11:02:20|159.63|157.13|159.65|157.15|159.65|157.15|159.63|157.13|6
1624100550000|2021-06-19 11:02:30|159.66|157.16|159.65|157.15|159.66|157.16|159.64|157.14|4
1624100560000|2021-06-19 11:02:40|159.66|157.16|159.77|157.27|159.77|157.27|159.66|157.16|12
1624100570000|2021-06-19 11:02:50|159.78|157.28|159.78|157.28|159.78|157.28|159.78|157.28|1
1624100580000|2021-06-19 11:03:00|159.79|157.29|159.79|157.29|159.79|157.29|159.78|157.28|5
1624100590000|2021-06-19 11:03:10|159.8|157.3|159.84|157.34|159.84|157.34|159.8|157.3|4
1624100600000|2021-06-19 11:03:20|159.85|157.35|159.79|157.29|159.88|157.38|159.78|157.28|14
1624100610000|2021-06-19 11:03:30|159.78|157.28|159.82|157.32|159.82|157.32|159.78|157.28|4
1624100620000|2021-06-19 11:03:40|159.84|157.34|159.82|157.32|159.86|157.36|159.8|157.3|15
1624100630000|2021-06-19 11:03:50|159.83|157.33|159.82|157.32|159.83|157.33|159.8|157.3|10
1624100640000|2021-06-19 11:04:00|159.81|157.31|159.81|157.31|159.83|157.33|159.81|157.31|7
1624100650000|2021-06-19 11:04:10|159.82|157.32|159.73|157.23|159.82|157.32|159.73|157.23|12
1624100660000|2021-06-19 11:04:20|159.72|157.22|159.73|157.23|159.74|157.24|159.72|157.22|4
1624100670000|2021-06-19 11:04:30|159.72|157.22|159.78|157.28|159.78|157.28|159.72|157.22|16
1624100680000|2021-06-19 11:04:40|159.79|157.29|159.85|157.35|159.85|157.35|159.78|157.28|15
1624100690000|2021-06-19 11:04:50|159.84|157.34|159.83|157.33|159.85|157.35|159.83|157.33|8
1624100700000|2021-06-19 11:05:00|159.8|157.3|159.87|157.37|159.87|157.37|159.8|157.3|7
1624100710000|2021-06-19 11:05:10|159.86|157.36|159.86|157.36|159.86|157.36|159.85|157.35|3
1624100730000|2021-06-19 11:05:30|159.84|157.34|159.84|157.34|159.84|157.34|159.84|157.34|1
1624100740000|2021-06-19 11:05:40|159.85|157.35|159.89|157.39|159.89|157.39|159.85|157.35|9
1624100750000|2021-06-19 11:05:50|159.9|157.4|159.83|157.33|159.9|157.4|159.83|157.33|5
1624100760000|2021-06-19 11:06:00|159.82|157.32|159.83|157.33|159.83|157.33|159.82|157.32|6
1624100770000|2021-06-19 11:06:10|159.84|157.34|159.82|157.32|159.84|157.34|159.82|157.32|6
1624100780000|2021-06-19 11:06:20|159.81|157.31|159.81|157.31|159.81|157.31|159.81|157.31|1
1624100790000|2021-06-19 11:06:30|159.79|157.29|159.81|157.31|159.82|157.32|159.79|157.29|4
1624100800000|2021-06-19 11:06:40|159.8|157.3|159.75|157.25|159.8|157.3|159.74|157.24|7
1624100810000|2021-06-19 11:06:50|159.74|157.24|159.74|157.24|159.74|157.24|159.73|157.23|3
1624100820000|2021-06-19 11:07:00|159.73|157.23|159.76|157.26|159.76|157.26|159.73|157.23|4
1624100830000|2021-06-19 11:07:10|159.77|157.27|159.73|157.23|159.77|157.27|159.73|157.23|5
1624100840000|2021-06-19 11:07:20|159.74|157.24|159.74|157.24|159.74|157.24|159.74|157.24|1
1624100860000|2021-06-19 11:07:40|159.75|157.25|159.74|157.24|159.75|157.25|159.74|157.24|4
1624100870000|2021-06-19 11:07:50|159.76|157.26|159.77|157.27|159.77|157.27|159.75|157.25|6
1624100880000|2021-06-19 11:08:00|159.75|157.25|159.76|157.26|159.76|157.26|159.64|157.14|12
1624100890000|2021-06-19 11:08:10|159.78|157.28|159.83|157.33|159.83|157.33|159.78|157.28|5
1624100900000|2021-06-19 11:08:20|159.84|157.34|159.85|157.35|159.85|157.35|159.83|157.33|7
1624100910000|2021-06-19 11:08:30|159.86|157.36|159.84|157.34|159.86|157.36|159.84|157.34|5
1624100920000|2021-06-19 11:08:40|159.85|157.35|159.85|157.35|159.85|157.35|159.85|157.35|1
1624100930000|2021-06-19 11:08:50|159.86|157.36|159.9|157.4|159.9|157.4|159.86|157.36|7
1624100940000|2021-06-19 11:09:00|159.89|157.39|159.87|157.37|159.89|157.39|159.87|157.37|9
1624100950000|2021-06-19 11:09:10|159.88|157.38|159.89|157.39|159.89|157.39|159.87|157.37|4
1624100960000|2021-06-19 11:09:20|159.88|157.38|159.77|157.27|159.89|157.39|159.76|157.26|17
1624100970000|2021-06-19 11:09:30|159.76|157.26|159.77|157.27|159.78|157.28|159.75|157.25|10
1624100980000|2021-06-19 11:09:40|159.76|157.26|159.79|157.29|159.8|157.3|159.76|157.26|8
1624100990000|2021-06-19 11:09:50|159.78|157.28|159.78|157.28|159.79|157.29|159.77|157.27|4
1624101000000|2021-06-19 11:10:00|159.79|157.29|159.83|157.33|159.83|157.33|159.78|157.28|5
1624101020000|2021-06-19 11:10:20|159.82|157.32|159.8|157.3|159.83|157.33|159.8|157.3|10
1624101030000|2021-06-19 11:10:30|159.79|157.29|159.81|157.31|159.82|157.32|159.78|157.28|8
1624101040000|2021-06-19 11:10:40|159.82|157.32|159.88|157.38|159.88|157.38|159.82|157.32|4
1624101050000|2021-06-19 11:10:50|159.87|157.37|159.92|157.42|159.92|157.42|159.87|157.37|8
1624101060000|2021-06-19 11:11:00|159.91|157.41|159.9|157.4|159.92|157.42|159.85|157.35|15
1624101070000|2021-06-19 11:11:10|159.92|157.42|159.91|157.41|159.92|157.42|159.9|157.4|9
1624101080000|2021-06-19 11:11:20|159.9|157.4|159.89|157.39|159.9|157.4|159.88|157.38|10
1624101090000|2021-06-19 11:11:30|159.88|157.38|159.86|157.36|159.89|157.39|159.86|157.36|5
1624101100000|2021-06-19 11:11:40|159.87|157.37|159.87|157.37|159.87|157.37|159.87|157.37|1
1624101110000|2021-06-19 11:11:50|159.88|157.38|159.88|157.38|159.89|157.39|159.88|157.38|3
1624101120000|2021-06-19 11:12:00|159.89|157.39|159.88|157.38|159.91|157.41|159.88|157.38|8
1624101130000|2021-06-19 11:12:10|159.91|157.41|159.93|157.43|159.94|157.44|159.91|157.41|6
1624101140000|2021-06-19 11:12:20|159.91|157.41|159.89|157.39|159.91|157.41|159.89|157.39|7
1624101150000|2021-06-19 11:12:30|159.9|157.4|159.92|157.42|159.92|157.42|159.9|157.4|7
1624101160000|2021-06-19 11:12:40|159.93|157.43|159.93|157.43|159.93|157.43|159.92|157.42|7
1624101170000|2021-06-19 11:12:50|159.92|157.42|160.02|157.52|160.07|157.57|159.92|157.42|13
1624101180000|2021-06-19 11:13:00|160.03|157.53|160.03|157.53|160.04|157.54|160.02|157.52|7
1624101190000|2021-06-19 11:13:10|160.04|157.54|160.04|157.54|160.05|157.55|160.04|157.54|3
1624101200000|2021-06-19 11:13:20|160.05|157.55|160.09|157.59|160.1|157.6|160.04|157.54|4
1624101210000|2021-06-19 11:13:30|160.1|157.6|160.12|157.62|160.13|157.63|160.1|157.6|7
1624101220000|2021-06-19 11:13:40|160.11|157.61|160.09|157.59|160.11|157.61|160.09|157.59|2
1624101230000|2021-06-19 11:13:50|160.1|157.6|160.15|157.65|160.15|157.65|160.1|157.6|11
1624101250000|2021-06-19 11:14:10|160.17|157.67|160.22|157.72|160.22|157.72|160.16|157.66|6
1624101260000|2021-06-19 11:14:20|160.23|157.73|160.22|157.72|160.23|157.73|160.22|157.72|16
1624101270000|2021-06-19 11:14:30|160.21|157.71|160.18|157.68|160.25|157.75|160.18|157.68|6
1624101280000|2021-06-19 11:14:40|160.19|157.69|160.19|157.69|160.19|157.69|160.18|157.68|5
1624101290000|2021-06-19 11:14:50|160.16|157.66|160.19|157.69|160.2|157.7|160.16|157.66|5
1624101300000|2021-06-19 11:15:00|160.18|157.68|160.26|157.76|160.26|157.76|160.18|157.68|15
1624101310000|2021-06-19 11:15:10|160.27|157.77|160.23|157.73|160.27|157.77|160.23|157.73|6
1624101320000|2021-06-19 11:15:20|160.22|157.72|160.18|157.68|160.22|157.72|160.18|157.68|4
1624101330000|2021-06-19 11:15:30|160.19|157.69|160.21|157.71|160.21|157.71|160.18|157.68|11
1624101340000|2021-06-19 11:15:40|160.2|157.7|160.18|157.68|160.2|157.7|160.18|157.68|7
1624101350000|2021-06-19 11:15:50|160.19|157.69|160.19|157.69|160.19|157.69|160.18|157.68|7
1624101360000|2021-06-19 11:16:00|160.17|157.67|160.26|157.76|160.26|157.76|160.17|157.67|7
1624101370000|2021-06-19 11:16:10|160.27|157.77|160.25|157.75|160.27|157.77|160.25|157.75|9
1624101380000|2021-06-19 11:16:20|160.26|157.76|160.27|157.77|160.27|157.77|160.25|157.75|12
1624101390000|2021-06-19 11:16:30|160.26|157.76|160.27|157.77|160.28|157.78|160.26|157.76|14
1624101400000|2021-06-19 11:16:40|160.28|157.78|160.27|157.77|160.28|157.78|160.27|157.77|6
1624101420000|2021-06-19 11:17:00|160.28|157.78|160.26|157.76|160.28|157.78|160.26|157.76|3
1624101430000|2021-06-19 11:17:10|160.27|157.77|160.26|157.76|160.27|157.77|160.26|157.76|4
1624101440000|2021-06-19 11:17:20|160.27|157.77|160.27|157.77|160.27|157.77|160.27|157.77|1
1624101450000|2021-06-19 11:17:30|160.28|157.78|160.28|157.78|160.29|157.79|160.27|157.77|6
1624101460000|2021-06-19 11:17:40|160.27|157.77|160.2|157.7|160.27|157.77|160.19|157.69|11
1624101470000|2021-06-19 11:17:50|160.19|157.69|160.17|157.67|160.19|157.69|160.1|157.6|11
1624101480000|2021-06-19 11:18:00|160.18|157.68|160.21|157.71|160.23|157.73|160.17|157.67|11
1624101490000|2021-06-19 11:18:10|160.22|157.72|160.22|157.72|160.24|157.74|160.21|157.71|8
1624101500000|2021-06-19 11:18:20|160.23|157.73|160.19|157.69|160.23|157.73|160.18|157.68|7
1624101510000|2021-06-19 11:18:30|160.18|157.68|160.19|157.69|160.19|157.69|160.18|157.68|2
1624101520000|2021-06-19 11:18:40|160.2|157.7|160.2|157.7|160.21|157.71|160.2|157.7|5
1624101530000|2021-06-19 11:18:50|160.21|157.71|160.19|157.69|160.21|157.71|160.19|157.69|3
1624101540000|2021-06-19 11:19:00|160.18|157.68|160.2|157.7|160.2|157.7|160.18|157.68|11
1624101550000|2021-06-19 11:19:10|160.19|157.69|160.11|157.61|160.19|157.69|160.11|157.61|6
1624101560000|2021-06-19 11:19:20|160.12|157.62|160.09|157.59|160.12|157.62|160.08|157.58|7
1624101580000|2021-06-19 11:19:40|160.08|157.58|159.99|157.49|160.08|157.58|159.99|157.49|13
1624101590000|2021-06-19 11:19:50|160|157.5|159.98|157.48|160|157.5|159.97|157.47|4
1624101600000|2021-06-19 11:20:00|159.99|157.49|160.05|157.55|160.05|157.55|159.99|157.49|13
1624101610000|2021-06-19 11:20:10|160.04|157.54|160.1|157.6|160.1|157.6|160.03|157.53|13
1624101620000|2021-06-19 11:20:20|160.09|157.59|160.09|157.59|160.1|157.6|160.08|157.58|11
1624101630000|2021-06-19 11:20:30|160.08|157.58|160.04|157.54|160.09|157.59|160.03|157.53|12
1624101640000|2021-06-19 11:20:40|160.03|157.53|160.04|157.54|160.05|157.55|160.03|157.53|6
1624101650000|2021-06-19 11:20:50|160.03|157.53|160.03|157.53|160.03|157.53|160.02|157.52|3
1624101660000|2021-06-19 11:21:00|160.02|157.52|160.05|157.55|160.07|157.57|160.02|157.52|7
1624101670000|2021-06-19 11:21:10|160.06|157.56|160.07|157.57|160.07|157.57|160.05|157.55|8
1624101680000|2021-06-19 11:21:20|160.08|157.58|160.08|157.58|160.09|157.59|160.07|157.57|9
1624101690000|2021-06-19 11:21:30|160.09|157.59|160.1|157.6|160.11|157.61|160.09|157.59|14
1624101700000|2021-06-19 11:21:40|160.09|157.59|160.05|157.55|160.1|157.6|160.05|157.55|12
1624101710000|2021-06-19 11:21:50|160.04|157.54|160.02|157.52|160.04|157.54|160.01|157.51|4
1624101720000|2021-06-19 11:22:00|160.01|157.51|160.02|157.52|160.02|157.52|160.01|157.51|2
1624101730000|2021-06-19 11:22:10|160.03|157.53|160.03|157.53|160.04|157.54|160.03|157.53|3
1624101740000|2021-06-19 11:22:20|160.04|157.54|160.03|157.53|160.04|157.54|160.02|157.52|4
1624101750000|2021-06-19 11:22:30|160.04|157.54|160.04|157.54|160.04|157.54|160.03|157.53|3
1624101760000|2021-06-19 11:22:40|160.03|157.53|159.97|157.47|160.03|157.53|159.97|157.47|5
1624101770000|2021-06-19 11:22:50|159.98|157.48|160.01|157.51|160.01|157.51|159.98|157.48|4
1624101780000|2021-06-19 11:23:00|160|157.5|160.05|157.55|160.05|157.55|159.97|157.47|14
1624101790000|2021-06-19 11:23:10|160.04|157.54|159.98|157.48|160.04|157.54|159.98|157.48|8
1624101800000|2021-06-19 11:23:20|159.99|157.49|159.99|157.49|159.99|157.49|159.98|157.48|5
1624101810000|2021-06-19 11:23:30|159.98|157.48|159.94|157.44|159.98|157.48|159.93|157.43|8
1624101820000|2021-06-19 11:23:40|159.95|157.45|159.89|157.39|159.95|157.45|159.87|157.37|6
1624101830000|2021-06-19 11:23:50|159.9|157.4|159.96|157.46|159.97|157.47|159.89|157.39|11
1624101840000|2021-06-19 11:24:00|159.97|157.47|159.98|157.48|159.99|157.49|159.96|157.46|14
1624101850000|2021-06-19 11:24:10|159.99|157.49|159.99|157.49|159.99|157.49|159.98|157.48|3
1624101860000|2021-06-19 11:24:20|159.98|157.48|160.04|157.54|160.04|157.54|159.98|157.48|6
1624101870000|2021-06-19 11:24:30|160.05|157.55|160.01|157.51|160.05|157.55|160.01|157.51|5
1624101880000|2021-06-19 11:24:40|160.02|157.52|160.04|157.54|160.05|157.55|160.02|157.52|6
1624101890000|2021-06-19 11:24:50|160.05|157.55|160.04|157.54|160.05|157.55|160.04|157.54|2
1624101900000|2021-06-19 11:25:00|160.05|157.55|160.04|157.54|160.05|157.55|160.04|157.54|4
1624101910000|2021-06-19 11:25:10|160.05|157.55|160.06|157.56|160.08|157.58|160.05|157.55|7
1624101920000|2021-06-19 11:25:20|160.07|157.57|160.05|157.55|160.07|157.57|160.05|157.55|7
1624101930000|2021-06-19 11:25:30|160.04|157.54|160.05|157.55|160.06|157.56|160.04|157.54|7
1624101940000|2021-06-19 11:25:40|160.07|157.57|160.05|157.55|160.08|157.58|160.03|157.53|12
1624101950000|2021-06-19 11:25:50|160.06|157.56|160.07|157.57|160.07|157.57|160.05|157.55|3
1624101970000|2021-06-19 11:26:10|160.08|157.58|160|157.5|160.08|157.58|160|157.5|4
1624101980000|2021-06-19 11:26:20|160.01|157.51|160.01|157.51|160.01|157.51|160.01|157.51|1
1624101990000|2021-06-19 11:26:30|160|157.5|160.05|157.55|160.05|157.55|160|157.5|5
1624102000000|2021-06-19 11:26:40|160.04|157.54|160.02|157.52|160.04|157.54|160.02|157.52|2
1624102010000|2021-06-19 11:26:50|160.01|157.51|160.03|157.53|160.03|157.53|160.01|157.51|3
1624102020000|2021-06-19 11:27:00|160.05|157.55|160.06|157.56|160.06|157.56|160.05|157.55|2
1624102030000|2021-06-19 11:27:10|160.07|157.57|160.04|157.54|160.07|157.57|160.04|157.54|5
1624102040000|2021-06-19 11:27:20|160.03|157.53|160.05|157.55|160.06|157.56|160.02|157.52|7
1624102050000|2021-06-19 11:27:30|160.06|157.56|160.05|157.55|160.06|157.56|160.04|157.54|6
1624102060000|2021-06-19 11:27:40|160.04|157.54|160.04|157.54|160.04|157.54|160.04|157.54|1
1624102070000|2021-06-19 11:27:50|160.05|157.55|160.05|157.55|160.05|157.55|160.04|157.54|3
1624102080000|2021-06-19 11:28:00|160.04|157.54|160.09|157.59|160.09|157.59|160.04|157.54|5
1624102090000|2021-06-19 11:28:10|160.1|157.6|160.11|157.61|160.13|157.63|160.1|157.6|9
1624102100000|2021-06-19 11:28:20|160.12|157.62|160.13|157.63|160.13|157.63|160.11|157.61|12
1624102110000|2021-06-19 11:28:30|160.12|157.62|160.12|157.62|160.13|157.63|160.11|157.61|11
1624102120000|2021-06-19 11:28:40|160.13|157.63|160.13|157.63|160.14|157.64|160.12|157.62|7
1624102130000|2021-06-19 11:28:50|160.14|157.64|160.13|157.63|160.14|157.64|160.13|157.63|4
1624102140000|2021-06-19 11:29:00|160.14|157.64|160.15|157.65|160.19|157.69|160.13|157.63|8
1624102150000|2021-06-19 11:29:10|160.16|157.66|160.18|157.68|160.19|157.69|160.16|157.66|4
1624102160000|2021-06-19 11:29:20|160.19|157.69|160.18|157.68|160.2|157.7|160.18|157.68|4
1624102170000|2021-06-19 11:29:30|160.19|157.69|160.25|157.75|160.25|157.75|160.19|157.69|7
1624102180000|2021-06-19 11:29:40|160.24|157.74|160.22|157.72|160.24|157.74|160.21|157.71|12
1624102190000|2021-06-19 11:29:50|160.23|157.73|160.26|157.76|160.26|157.76|160.22|157.72|10
1624102200000|2021-06-19 11:30:00|160.27|157.77|160.22|157.72|160.3|157.8|160.22|157.72|13
1624102210000|2021-06-19 11:30:10|160.21|157.71|160.2|157.7|160.21|157.71|160.19|157.69|3
1624102220000|2021-06-19 11:30:20|160.21|157.71|160.22|157.72|160.22|157.72|160.21|157.71|2
1624102230000|2021-06-19 11:30:30|160.21|157.71|160.21|157.71|160.22|157.72|160.21|157.71|3
1624102250000|2021-06-19 11:30:50|160.22|157.72|160.25|157.75|160.26|157.76|160.22|157.72|6
1624102260000|2021-06-19 11:31:00|160.26|157.76|160.27|157.77|160.27|157.77|160.25|157.75|10
1624102270000|2021-06-19 11:31:10|160.28|157.78|160.32|157.82|160.32|157.82|160.27|157.77|5
1624102280000|2021-06-19 11:31:20|160.34|157.84|160.36|157.86|160.38|157.88|160.34|157.84|13
1624102290000|2021-06-19 11:31:30|160.35|157.85|160.36|157.86|160.37|157.87|160.35|157.85|7
1624102300000|2021-06-19 11:31:40|160.37|157.87|160.41|157.91|160.48|157.98|160.37|157.87|14
1624102310000|2021-06-19 11:31:50|160.42|157.92|160.4|157.9|160.42|157.92|160.4|157.9|7
1624102320000|2021-06-19 11:32:00|160.39|157.89|160.4|157.9|160.4|157.9|160.39|157.89|4
1624102330000|2021-06-19 11:32:10|160.42|157.92|160.42|157.92|160.42|157.92|160.41|157.91|3
1624102340000|2021-06-19 11:32:20|160.41|157.91|160.4|157.9|160.41|157.91|160.4|157.9|4
1624102350000|2021-06-19 11:32:30|160.41|157.91|160.44|157.94|160.44|157.94|160.41|157.91|3
1624102360000|2021-06-19 11:32:40|160.43|157.93|160.43|157.93|160.44|157.94|160.43|157.93|3
1624102370000|2021-06-19 11:32:50|160.45|157.95|160.44|157.94|160.45|157.95|160.44|157.94|2
1624102380000|2021-06-19 11:33:00|160.43|157.93|160.39|157.89|160.43|157.93|160.39|157.89|5
1624102390000|2021-06-19 11:33:10|160.38|157.88|160.27|157.77|160.38|157.88|160.27|157.77|9
1624102400000|2021-06-19 11:33:20|160.28|157.78|160.28|157.78|160.28|157.78|160.27|157.77|5
1624102410000|2021-06-19 11:33:30|160.29|157.79|160.3|157.8|160.31|157.81|160.29|157.79|4
1624102420000|2021-06-19 11:33:40|160.29|157.79|160.29|157.79|160.3|157.8|160.29|157.79|3
1624102430000|2021-06-19 11:33:50|160.3|157.8|160.29|157.79|160.3|157.8|160.29|157.79|6
1624102440000|2021-06-19 11:34:00|160.26|157.76|160.26|157.76|160.26|157.76|160.25|157.75|3
1624102450000|2021-06-19 11:34:10|160.25|157.75|160.16|157.66|160.25|157.75|160.16|157.66|11
1624102470000|2021-06-19 11:34:30|160.11|157.61|160.09|157.59|160.11|157.61|160.09|157.59|3
1624102480000|2021-06-19 11:34:40|160.08|157.58|160.06|157.56|160.08|157.58|160.06|157.56|3
1624102490000|2021-06-19 11:34:50|160.05|157.55|160.01|157.51|160.05|157.55|160.01|157.51|5
1624102500000|2021-06-19 11:35:00|160.02|157.52|160.08|157.58|160.08|157.58|160.02|157.52|8
1624102510000|2021-06-19 11:35:10|160.07|157.57|160.08|157.58|160.08|157.58|160.07|157.57|4
1624102520000|2021-06-19 11:35:20|160.07|157.57|160.08|157.58|160.09|157.59|160.07|157.57|10
1624102530000|2021-06-19 11:35:30|160.07|157.57|160.07|157.57|160.08|157.58|160.07|157.57|5
1624102540000|2021-06-19 11:35:40|160.09|157.59|160.01|157.51|160.09|157.59|160.01|157.51|9
1624102550000|2021-06-19 11:35:50|160.02|157.52|160.02|157.52|160.03|157.53|159.99|157.49|9
1624102560000|2021-06-19 11:36:00|160.03|157.53|160.06|157.56|160.07|157.57|160.03|157.53|11
1624102570000|2021-06-19 11:36:10|160.07|157.57|160.06|157.56|160.07|157.57|160.05|157.55|10
1624102580000|2021-06-19 11:36:20|160.07|157.57|160.03|157.53|160.07|157.57|160.03|157.53|11
1624102590000|2021-06-19 11:36:30|160.02|157.52|160.02|157.52|160.02|157.52|160.01|157.51|7
1624102600000|2021-06-19 11:36:40|160.01|157.51|160.03|157.53|160.03|157.53|160.01|157.51|7
1624102610000|2021-06-19 11:36:50|160.02|157.52|160.03|157.53|160.03|157.53|160.02|157.52|4
1624102620000|2021-06-19 11:37:00|160.02|157.52|160.04|157.54|160.04|157.54|160.02|157.52|5
1624102630000|2021-06-19 11:37:10|160.03|157.53|160.03|157.53|160.03|157.53|160.03|157.53|1
1624102640000|2021-06-19 11:37:20|160.01|157.51|160.01|157.51|160.01|157.51|160.01|157.51|1
1624102660000|2021-06-19 11:37:40|160|157.5|159.93|157.43|160|157.5|159.92|157.42|7
1624102670000|2021-06-19 11:37:50|159.92|157.42|159.95|157.45|159.95|157.45|159.92|157.42|3
1624102680000|2021-06-19 11:38:00|159.96|157.46|159.96|157.46|159.96|157.46|159.95|157.45|5
1624102700000|2021-06-19 11:38:20|159.95|157.45|159.94|157.44|159.95|157.45|159.94|157.44|4
1624102710000|2021-06-19 11:38:30|159.93|157.43|159.94|157.44|159.94|157.44|159.93|157.43|2
1624102720000|2021-06-19 11:38:40|159.95|157.45|159.94|157.44|159.96|157.46|159.94|157.44|4
1624102730000|2021-06-19 11:38:50|159.93|157.43|159.93|157.43|159.93|157.43|159.93|157.43|1
1624102740000|2021-06-19 11:39:00|159.89|157.39|159.86|157.36|159.89|157.39|159.85|157.35|5
1624102750000|2021-06-19 11:39:10|159.87|157.37|159.84|157.34|159.87|157.37|159.83|157.33|4
1624102760000|2021-06-19 11:39:20|159.83|157.33|159.83|157.33|159.84|157.34|159.81|157.31|7
1624102770000|2021-06-19 11:39:30|159.82|157.32|159.8|157.3|159.83|157.33|159.79|157.29|7
1624102780000|2021-06-19 11:39:40|159.79|157.29|159.79|157.29|159.8|157.3|159.79|157.29|5
1624102790000|2021-06-19 11:39:50|159.78|157.28|159.76|157.26|159.78|157.28|159.76|157.26|5
1624102800000|2021-06-19 11:40:00|159.75|157.25|159.89|157.39|159.89|157.39|159.75|157.25|11
1624102810000|2021-06-19 11:40:10|159.91|157.41|159.89|157.39|159.91|157.41|159.88|157.38|4
1624102820000|2021-06-19 11:40:20|159.88|157.38|159.89|157.39|159.89|157.39|159.88|157.38|4
1624102830000|2021-06-19 11:40:30|159.88|157.38|159.86|157.36|159.88|157.38|159.85|157.35|5
1624102840000|2021-06-19 11:40:40|159.85|157.35|159.85|157.35|159.85|157.35|159.85|157.35|1
1624102850000|2021-06-19 11:40:50|159.82|157.32|159.83|157.33|159.83|157.33|159.82|157.32|2
1624102860000|2021-06-19 11:41:00|159.84|157.34|159.83|157.33|159.84|157.34|159.8|157.3|11
1624102870000|2021-06-19 11:41:10|159.85|157.35|159.88|157.38|159.89|157.39|159.85|157.35|5
1624102880000|2021-06-19 11:41:20|159.86|157.36|159.81|157.31|159.86|157.36|159.81|157.31|8
1624102890000|2021-06-19 11:41:30|159.82|157.32|159.83|157.33|159.84|157.34|159.81|157.31|10
1624102900000|2021-06-19 11:41:40|159.85|157.35|159.84|157.34|159.85|157.35|159.82|157.32|12
1624102910000|2021-06-19 11:41:50|159.85|157.35|159.87|157.37|159.87|157.37|159.85|157.35|5
1624102920000|2021-06-19 11:42:00|159.86|157.36|159.84|157.34|159.87|157.37|159.84|157.34|7
1624102930000|2021-06-19 11:42:10|159.83|157.33|159.82|157.32|159.83|157.33|159.82|157.32|4
1624102940000|2021-06-19 11:42:20|159.84|157.34|159.84|157.34|159.85|157.35|159.84|157.34|3
1624102950000|2021-06-19 11:42:30|159.83|157.33|159.86|157.36|159.86|157.36|159.82|157.32|5
1624102960000|2021-06-19 11:42:40|159.85|157.35|159.85|157.35|159.87|157.37|159.85|157.35|7
1624102970000|2021-06-19 11:42:50|159.86|157.36|159.86|157.36|159.86|157.36|159.86|157.36|1
1624102980000|2021-06-19 11:43:00|159.87|157.37|159.83|157.33|159.87|157.37|159.83|157.33|4
1624103010000|2021-06-19 11:43:30|159.84|157.34|159.83|157.33|159.84|157.34|159.83|157.33|2
1624103030000|2021-06-19 11:43:50|159.82|157.32|159.8|157.3|159.82|157.32|159.8|157.3|2
1624103040000|2021-06-19 11:44:00|159.81|157.31|159.81|157.31|159.81|157.31|159.8|157.3|5
1624103050000|2021-06-19 11:44:10|159.8|157.3|159.82|157.32|159.82|157.32|159.8|157.3|3
1624103060000|2021-06-19 11:44:20|159.83|157.33|159.82|157.32|159.83|157.33|159.82|157.32|2
1624103070000|2021-06-19 11:44:30|159.83|157.33|159.83|157.33|159.83|157.33|159.83|157.33|1
1624103080000|2021-06-19 11:44:40|159.82|157.32|159.82|157.32|159.83|157.33|159.82|157.32|3
1624103090000|2021-06-19 11:44:50|159.81|157.31|159.8|157.3|159.82|157.32|159.8|157.3|4
1624103100000|2021-06-19 11:45:00|159.81|157.31|159.77|157.27|159.81|157.31|159.77|157.27|6
1624103110000|2021-06-19 11:45:10|159.78|157.28|159.78|157.28|159.78|157.28|159.77|157.27|3
1624103120000|2021-06-19 11:45:20|159.77|157.27|159.77|157.27|159.78|157.28|159.77|157.27|3
1624103140000|2021-06-19 11:45:40|159.76|157.26|159.76|157.26|159.76|157.26|159.76|157.26|1
1624103150000|2021-06-19 11:45:50|159.74|157.24|159.77|157.27|159.77|157.27|159.74|157.24|3
1624103160000|2021-06-19 11:46:00|159.78|157.28|159.76|157.26|159.78|157.28|159.76|157.26|5
1624103170000|2021-06-19 11:46:10|159.77|157.27|159.76|157.26|159.77|157.27|159.75|157.25|19
1624103180000|2021-06-19 11:46:20|159.77|157.27|159.79|157.29|159.79|157.29|159.76|157.26|5
1624103190000|2021-06-19 11:46:30|159.8|157.3|159.77|157.27|159.91|157.41|159.77|157.27|14
1624103200000|2021-06-19 11:46:40|159.76|157.26|159.83|157.33|159.83|157.33|159.76|157.26|7
1624103220000|2021-06-19 11:47:00|159.85|157.35|159.85|157.35|159.85|157.35|159.84|157.34|9
1624103230000|2021-06-19 11:47:10|159.84|157.34|159.9|157.4|159.9|157.4|159.84|157.34|10
1624103240000|2021-06-19 11:47:20|159.91|157.41|159.95|157.45|159.95|157.45|159.9|157.4|7
1624103250000|2021-06-19 11:47:30|159.93|157.43|159.95|157.45|159.95|157.45|159.92|157.42|8
1624103260000|2021-06-19 11:47:40|159.94|157.44|159.95|157.45|159.95|157.45|159.94|157.44|4
1624103270000|2021-06-19 11:47:50|159.92|157.42|159.93|157.43|159.94|157.44|159.92|157.42|6
1624103280000|2021-06-19 11:48:00|159.92|157.42|160|157.5|160|157.5|159.92|157.42|13
1624103290000|2021-06-19 11:48:10|160.01|157.51|159.99|157.49|160.01|157.51|159.99|157.49|4
1624103300000|2021-06-19 11:48:20|159.97|157.47|160.04|157.54|160.05|157.55|159.97|157.47|10
1624103310000|2021-06-19 11:48:30|160.05|157.55|160.03|157.53|160.05|157.55|160.02|157.52|9
1624103320000|2021-06-19 11:48:40|160.04|157.54|160|157.5|160.04|157.54|160|157.5|9
1624103330000|2021-06-19 11:48:50|159.99|157.49|159.98|157.48|159.99|157.49|159.98|157.48|2
1624103340000|2021-06-19 11:49:00|159.99|157.49|159.96|157.46|160.01|157.51|159.96|157.46|11
1624103350000|2021-06-19 11:49:10|159.97|157.47|159.95|157.45|159.97|157.47|159.95|157.45|3
1624103370000|2021-06-19 11:49:30|159.92|157.42|159.94|157.44|159.94|157.44|159.92|157.42|2
1624103380000|2021-06-19 11:49:40|159.99|157.49|159.96|157.46|160|157.5|159.95|157.45|7
1624103390000|2021-06-19 11:49:50|159.95|157.45|160|157.5|160.02|157.52|159.95|157.45|16
1624103400000|2021-06-19 11:50:00|159.99|157.49|160.01|157.51|160.03|157.53|159.99|157.49|12
1624103410000|2021-06-19 11:50:10|160.02|157.52|160.03|157.53|160.04|157.54|160.01|157.51|7
1624103420000|2021-06-19 11:50:20|160.01|157.51|160.02|157.52|160.04|157.54|160.01|157.51|14
1624103430000|2021-06-19 11:50:30|160.01|157.51|159.97|157.47|160.02|157.52|159.95|157.45|16
1624103440000|2021-06-19 11:50:40|159.99|157.49|160.03|157.53|160.03|157.53|159.99|157.49|11
1624103450000|2021-06-19 11:50:50|160.01|157.51|159.95|157.45|160.02|157.52|159.95|157.45|9
1624103460000|2021-06-19 11:51:00|159.96|157.46|160|157.5|160.01|157.51|159.96|157.46|11
1624103470000|2021-06-19 11:51:10|160.01|157.51|160.01|157.51|160.01|157.51|160|157.5|7
1624103480000|2021-06-19 11:51:20|160.02|157.52|159.99|157.49|160.02|157.52|159.98|157.48|6
1624103490000|2021-06-19 11:51:30|160|157.5|160|157.5|160|157.5|159.99|157.49|3
1624103500000|2021-06-19 11:51:40|159.99|157.49|159.98|157.48|160|157.5|159.98|157.48|10
1624103510000|2021-06-19 11:51:50|160|157.5|160.02|157.52|160.02|157.52|160|157.5|7
1624103520000|2021-06-19 11:52:00|160.01|157.51|159.99|157.49|160.02|157.52|159.99|157.49|5
1624103540000|2021-06-19 11:52:20|159.98|157.48|159.97|157.47|159.98|157.48|159.97|157.47|2
1624103550000|2021-06-19 11:52:30|159.96|157.46|159.97|157.47|159.97|157.47|159.96|157.46|2
1624103560000|2021-06-19 11:52:40|159.93|157.43|159.94|157.44|159.94|157.44|159.93|157.43|2
1624103570000|2021-06-19 11:52:50|159.93|157.43|159.96|157.46|159.96|157.46|159.93|157.43|6
1624103580000|2021-06-19 11:53:00|159.95|157.45|159.95|157.45|159.95|157.45|159.95|157.45|1
1624103590000|2021-06-19 11:53:10|159.94|157.44|159.95|157.45|159.95|157.45|159.94|157.44|2
1624103610000|2021-06-19 11:53:30|159.96|157.46|160.07|157.57|160.08|157.58|159.96|157.46|11
1624103620000|2021-06-19 11:53:40|160.08|157.58|160.1|157.6|160.1|157.6|160.08|157.58|14
1624103630000|2021-06-19 11:53:50|160.09|157.59|160.09|157.59|160.1|157.6|160.08|157.58|9
1624103640000|2021-06-19 11:54:00|160.08|157.58|160.1|157.6|160.1|157.6|160.08|157.58|3
1624103660000|2021-06-19 11:54:20|160.11|157.61|160.1|157.6|160.11|157.61|160.1|157.6|4
1624103670000|2021-06-19 11:54:30|160.09|157.59|160.09|157.59|160.09|157.59|160.09|157.59|1
1624103680000|2021-06-19 11:54:40|160.08|157.58|160.08|157.58|160.09|157.59|160.08|157.58|3
1624103690000|2021-06-19 11:54:50|160.07|157.57|160.03|157.53|160.07|157.57|160.02|157.52|5
1624103700000|2021-06-19 11:55:00|160.02|157.52|160.02|157.52|160.03|157.53|160.02|157.52|3
1624103710000|2021-06-19 11:55:10|160.03|157.53|160|157.5|160.04|157.54|159.99|157.49|9
1624103720000|2021-06-19 11:55:20|159.99|157.49|160.02|157.52|160.04|157.54|159.99|157.49|7
1624103750000|2021-06-19 11:55:50|160.03|157.53|160.02|157.52|160.03|157.53|160.02|157.52|2
1624103760000|2021-06-19 11:56:00|160.03|157.53|160.04|157.54|160.04|157.54|160.03|157.53|4
1624103770000|2021-06-19 11:56:10|160.05|157.55|160.03|157.53|160.05|157.55|160.03|157.53|3
1624103780000|2021-06-19 11:56:20|160.04|157.54|160.04|157.54|160.04|157.54|160.03|157.53|9
1624103790000|2021-06-19 11:56:30|160.03|157.53|160.07|157.57|160.09|157.59|160.03|157.53|15
1624103800000|2021-06-19 11:56:40|160.08|157.58|160.09|157.59|160.09|157.59|160.08|157.58|16
1624103810000|2021-06-19 11:56:50|160.1|157.6|160.14|157.64|160.16|157.66|160.1|157.6|14
1624103820000|2021-06-19 11:57:00|160.16|157.66|160.16|157.66|160.17|157.67|160.14|157.64|11
1624103830000|2021-06-19 11:57:10|160.17|157.67|160.16|157.66|160.18|157.68|160.14|157.64|12
1624103840000|2021-06-19 11:57:20|160.17|157.67|160.15|157.65|160.17|157.67|160.15|157.65|12
1624103850000|2021-06-19 11:57:30|160.16|157.66|160.16|157.66|160.16|157.66|160.14|157.64|4
1624103860000|2021-06-19 11:57:40|160.17|157.67|160.14|157.64|160.17|157.67|160.14|157.64|7
1624103870000|2021-06-19 11:57:50|160.15|157.65|160.15|157.65|160.15|157.65|160.14|157.64|5
1624103880000|2021-06-19 11:58:00|160.17|157.67|160.21|157.71|160.22|157.72|160.16|157.66|9
1624103890000|2021-06-19 11:58:10|160.22|157.72|160.28|157.78|160.29|157.79|160.22|157.72|8
1624103900000|2021-06-19 11:58:20|160.29|157.79|160.3|157.8|160.3|157.8|160.29|157.79|6
1624103920000|2021-06-19 11:58:40|160.29|157.79|160.24|157.74|160.31|157.81|160.24|157.74|6
1624103930000|2021-06-19 11:58:50|160.25|157.75|160.25|157.75|160.26|157.76|160.25|157.75|3
1624103940000|2021-06-19 11:59:00|160.24|157.74|160.23|157.73|160.25|157.75|160.23|157.73|4
1624103970000|2021-06-19 11:59:30|160.22|157.72|160.22|157.72|160.22|157.72|160.22|157.72|1
1624103990000|2021-06-19 11:59:50|160.2|157.7|160.27|157.77|160.29|157.79|160.19|157.69|7
1624104000000|2021-06-19 12:00:00|160.25|157.75|160.11|157.61|160.28|157.78|160.11|157.61|18
1624104010000|2021-06-19 12:00:10|160.04|157.54|159.86|157.36|160.04|157.54|159.85|157.35|23
1624104020000|2021-06-19 12:00:20|159.85|157.35|159.93|157.43|159.93|157.43|159.79|157.29|14
1624104030000|2021-06-19 12:00:30|159.92|157.42|159.92|157.42|159.94|157.44|159.92|157.42|13
1624104040000|2021-06-19 12:00:40|159.91|157.41|159.95|157.45|159.95|157.45|159.89|157.39|15
1624104050000|2021-06-19 12:00:50|159.97|157.47|159.96|157.46|159.97|157.47|159.94|157.44|11
1624104060000|2021-06-19 12:01:00|159.95|157.45|159.9|157.4|159.95|157.45|159.9|157.4|17
1624104070000|2021-06-19 12:01:10|159.91|157.41|159.85|157.35|159.92|157.42|159.85|157.35|18
1624104080000|2021-06-19 12:01:20|159.84|157.34|159.87|157.37|159.88|157.38|159.8|157.3|20
1624104090000|2021-06-19 12:01:30|159.88|157.38|159.77|157.27|159.89|157.39|159.77|157.27|15
1624104100000|2021-06-19 12:01:40|159.76|157.26|159.8|157.3|159.83|157.33|159.76|157.26|20
1624104110000|2021-06-19 12:01:50|159.81|157.31|159.8|157.3|159.81|157.31|159.8|157.3|8
1624104120000|2021-06-19 12:02:00|159.81|157.31|159.75|157.25|159.81|157.31|159.73|157.23|13
1624104130000|2021-06-19 12:02:10|159.74|157.24|159.82|157.32|159.82|157.32|159.74|157.24|12
1624104140000|2021-06-19 12:02:20|159.83|157.33|159.77|157.27|159.85|157.35|159.76|157.26|17
1624104150000|2021-06-19 12:02:30|159.76|157.26|159.76|157.26|159.77|157.27|159.74|157.24|13
1624104160000|2021-06-19 12:02:40|159.74|157.24|159.77|157.27|159.78|157.28|159.74|157.24|10
1624104170000|2021-06-19 12:02:50|159.78|157.28|159.74|157.24|159.78|157.28|159.73|157.23|10
1624104180000|2021-06-19 12:03:00|159.71|157.21|159.73|157.23|159.74|157.24|159.71|157.21|11
1624104190000|2021-06-19 12:03:10|159.74|157.24|159.76|157.26|159.76|157.26|159.73|157.23|12
1624104200000|2021-06-19 12:03:20|159.75|157.25|159.77|157.27|159.77|157.27|159.75|157.25|7
1624104210000|2021-06-19 12:03:30|159.76|157.26|159.74|157.24|159.76|157.26|159.68|157.18|21
1624104220000|2021-06-19 12:03:40|159.76|157.26|159.76|157.26|159.77|157.27|159.74|157.24|15
1624104230000|2021-06-19 12:03:50|159.75|157.25|159.78|157.28|159.78|157.28|159.75|157.25|10
1624104240000|2021-06-19 12:04:00|159.77|157.27|159.82|157.32|159.82|157.32|159.77|157.27|8
1624104250000|2021-06-19 12:04:10|159.83|157.33|159.93|157.43|159.93|157.43|159.82|157.32|10
1624104260000|2021-06-19 12:04:20|159.94|157.44|160.03|157.53|160.03|157.53|159.9|157.4|16
1624104270000|2021-06-19 12:04:30|160.04|157.54|160.09|157.59|160.11|157.61|160.03|157.53|12
1624104280000|2021-06-19 12:04:40|160.1|157.6|160.09|157.59|160.1|157.6|160.08|157.58|12
1624104290000|2021-06-19 12:04:50|160.08|157.58|160.06|157.56|160.08|157.58|160.04|157.54|10
1624104300000|2021-06-19 12:05:00|160.05|157.55|160.23|157.73|160.23|157.73|160.05|157.55|14
1624104310000|2021-06-19 12:05:10|160.27|157.77|160.4|157.9|160.44|157.94|160.27|157.77|19
1624104320000|2021-06-19 12:05:20|160.44|157.94|160.65|158.15|160.66|158.16|160.44|157.94|18
1624104330000|2021-06-19 12:05:30|160.64|158.14|160.51|158.01|160.64|158.14|160.51|158.01|16
1624104340000|2021-06-19 12:05:40|160.52|158.02|160.51|158.01|160.54|158.04|160.51|158.01|8
1624104350000|2021-06-19 12:05:50|160.52|158.02|160.49|157.99|160.53|158.03|160.49|157.99|12
1624104360000|2021-06-19 12:06:00|160.5|158|160.68|158.18|160.68|158.18|160.5|158|15
1624104370000|2021-06-19 12:06:10|160.69|158.19|160.74|158.24|160.74|158.24|160.69|158.19|11
1624104380000|2021-06-19 12:06:20|160.73|158.23|160.74|158.24|160.74|158.24|160.71|158.21|8
1624104390000|2021-06-19 12:06:30|160.73|158.23|160.85|158.35|160.85|158.35|160.73|158.23|13
1624104400000|2021-06-19 12:06:40|160.86|158.36|160.84|158.34|160.86|158.36|160.82|158.32|15
1624104410000|2021-06-19 12:06:50|160.85|158.35|160.83|158.33|160.93|158.43|160.82|158.32|16
1624104420000|2021-06-19 12:07:00|160.84|158.34|160.98|158.48|160.98|158.48|160.83|158.33|17
1624104430000|2021-06-19 12:07:10|161|158.5|161.15|158.65|161.15|158.65|161|158.5|17
1624104440000|2021-06-19 12:07:20|161.13|158.63|161.09|158.59|161.14|158.64|161.04|158.54|16
1624104450000|2021-06-19 12:07:30|161.07|158.57|160.99|158.49|161.07|158.57|160.97|158.47|15
1624104460000|2021-06-19 12:07:40|160.98|158.48|160.99|158.49|160.99|158.49|160.94|158.44|15
1624104470000|2021-06-19 12:07:50|160.98|158.48|161.09|158.59|161.1|158.6|160.97|158.47|14
1624104480000|2021-06-19 12:08:00|161.1|158.6|161.1|158.6|161.12|158.62|161.1|158.6|13
1624104490000|2021-06-19 12:08:10|161.11|158.61|161.05|158.55|161.11|158.61|161.04|158.54|7
1624104500000|2021-06-19 12:08:20|161.04|158.54|161.08|158.58|161.1|158.6|161.04|158.54|12
1624104510000|2021-06-19 12:08:30|161.09|158.59|161.09|158.59|161.13|158.63|161.08|158.58|14
1624104520000|2021-06-19 12:08:40|161.1|158.6|161.07|158.57|161.11|158.61|161.07|158.57|4
1624104530000|2021-06-19 12:08:50|161.06|158.56|161.11|158.61|161.12|158.62|161.05|158.55|12
1624104540000|2021-06-19 12:09:00|161.12|158.62|161.09|158.59|161.18|158.68|161.08|158.58|14
1624104550000|2021-06-19 12:09:10|161.08|158.58|161.05|158.55|161.1|158.6|161.05|158.55|7
1624104560000|2021-06-19 12:09:20|161.02|158.52|161.07|158.57|161.1|158.6|161.02|158.52|11
1624104570000|2021-06-19 12:09:30|161.08|158.58|161.09|158.59|161.1|158.6|161.08|158.58|9
1624104580000|2021-06-19 12:09:40|161.08|158.58|161.11|158.61|161.12|158.62|161.07|158.57|16
1624104590000|2021-06-19 12:09:50|161.12|158.62|161.11|158.61|161.12|158.62|161.1|158.6|8
1624104600000|2021-06-19 12:10:00|161.1|158.6|161.09|158.59|161.11|158.61|161.08|158.58|14
1624104610000|2021-06-19 12:10:10|161.08|158.58|161.06|158.56|161.09|158.59|161.05|158.55|7
1624104620000|2021-06-19 12:10:20|161.05|158.55|161|158.5|161.05|158.55|161|158.5|6
1624104630000|2021-06-19 12:10:30|161.01|158.51|160.97|158.47|161.01|158.51|160.96|158.46|6
1624104640000|2021-06-19 12:10:40|160.96|158.46|160.97|158.47|160.97|158.47|160.96|158.46|8
1624104650000|2021-06-19 12:10:50|160.96|158.46|160.96|158.46|160.97|158.47|160.96|158.46|5
1624104660000|2021-06-19 12:11:00|160.97|158.47|161.01|158.51|161.01|158.51|160.97|158.47|8
1624104670000|2021-06-19 12:11:10|161.02|158.52|161.04|158.54|161.1|158.6|160.96|158.46|18
1624104680000|2021-06-19 12:11:20|161.03|158.53|161.05|158.55|161.05|158.55|161.02|158.52|12
1624104690000|2021-06-19 12:11:30|161.04|158.54|161.05|158.55|161.05|158.55|160.99|158.49|16
1624104700000|2021-06-19 12:11:40|161.04|158.54|161.03|158.53|161.04|158.54|161.02|158.52|8
1624104710000|2021-06-19 12:11:50|161.05|158.55|161.07|158.57|161.08|158.58|161.04|158.54|21
1624104720000|2021-06-19 12:12:00|161.08|158.58|161.15|158.65|161.15|158.65|161.07|158.57|13
1624104730000|2021-06-19 12:12:10|161.17|158.67|161.18|158.68|161.22|158.72|161.17|158.67|11
1624104740000|2021-06-19 12:12:20|161.19|158.69|161.34|158.84|161.34|158.84|161.18|158.68|17
1624104750000|2021-06-19 12:12:30|161.33|158.83|161.24|158.74|161.35|158.85|161.24|158.74|13
1624104760000|2021-06-19 12:12:40|161.26|158.76|161.24|158.74|161.26|158.76|161.22|158.72|14
1624104770000|2021-06-19 12:12:50|161.23|158.73|161.23|158.73|161.23|158.73|161.2|158.7|8
1624104780000|2021-06-19 12:13:00|161.22|158.72|161.3|158.8|161.3|158.8|161.22|158.72|11
1624104790000|2021-06-19 12:13:10|161.31|158.81|161.32|158.82|161.32|158.82|161.3|158.8|11
1624104800000|2021-06-19 12:13:20|161.31|158.81|161.37|158.87|161.38|158.88|161.31|158.81|15
1624104810000|2021-06-19 12:13:30|161.38|158.88|161.39|158.89|161.41|158.91|161.38|158.88|10
1624104820000|2021-06-19 12:13:40|161.38|158.88|161.34|158.84|161.38|158.88|161.34|158.84|5
1624104830000|2021-06-19 12:13:50|161.33|158.83|161.33|158.83|161.38|158.88|161.31|158.81|12
1624104840000|2021-06-19 12:14:00|161.32|158.82|161.33|158.83|161.33|158.83|161.32|158.82|6
1624104850000|2021-06-19 12:14:10|161.34|158.84|161.39|158.89|161.39|158.89|161.34|158.84|6
1624104860000|2021-06-19 12:14:20|161.38|158.88|161.42|158.92|161.42|158.92|161.38|158.88|6
1624104870000|2021-06-19 12:14:30|161.43|158.93|161.39|158.89|161.43|158.93|161.39|158.89|14
1624104880000|2021-06-19 12:14:40|161.4|158.9|161.41|158.91|161.42|158.92|161.39|158.89|8
1624104890000|2021-06-19 12:14:50|161.4|158.9|161.41|158.91|161.42|158.92|161.4|158.9|10
1624104900000|2021-06-19 12:15:00|161.4|158.9|161.44|158.94|161.44|158.94|161.39|158.89|14
1624104910000|2021-06-19 12:15:10|161.45|158.95|161.44|158.94|161.45|158.95|161.43|158.93|12
1624104920000|2021-06-19 12:15:20|161.43|158.93|161.42|158.92|161.44|158.94|161.38|158.88|12
1624104930000|2021-06-19 12:15:30|161.43|158.93|161.62|159.12|161.62|159.12|161.43|158.93|21
1624104940000|2021-06-19 12:15:40|161.61|159.11|161.72|159.22|161.72|159.22|161.57|159.07|16
1624104950000|2021-06-19 12:15:50|161.75|159.25|161.85|159.35|162.01|159.51|161.75|159.25|24
1624104960000|2021-06-19 12:16:00|161.84|159.34|161.7|159.2|161.84|159.34|161.69|159.19|18
1624104970000|2021-06-19 12:16:10|161.71|159.21|161.82|159.32|161.83|159.33|161.71|159.21|8
1624104980000|2021-06-19 12:16:20|161.8|159.3|161.68|159.18|161.8|159.3|161.65|159.15|17
1624104990000|2021-06-19 12:16:30|161.66|159.16|161.53|159.03|161.66|159.16|161.53|159.03|18
1624105000000|2021-06-19 12:16:40|161.52|159.02|161.48|158.98|161.52|159.02|161.48|158.98|11
1624105010000|2021-06-19 12:16:50|161.47|158.97|161.54|159.04|161.54|159.04|161.47|158.97|13
1624105020000|2021-06-19 12:17:00|161.57|159.07|161.69|159.19|161.69|159.19|161.57|159.07|15
1624105030000|2021-06-19 12:17:10|161.7|159.2|161.56|159.06|161.7|159.2|161.56|159.06|14
1624105040000|2021-06-19 12:17:20|161.57|159.07|161.56|159.06|161.59|159.09|161.55|159.05|13
1624105050000|2021-06-19 12:17:30|161.53|159.03|161.52|159.02|161.53|159.03|161.49|158.99|17
1624105060000|2021-06-19 12:17:40|161.53|159.03|161.49|158.99|161.54|159.04|161.44|158.94|18
1624105070000|2021-06-19 12:17:50|161.48|158.98|161.58|159.08|161.63|159.13|161.47|158.97|16
1624105080000|2021-06-19 12:18:00|161.59|159.09|161.66|159.16|161.66|159.16|161.57|159.07|16
1624105090000|2021-06-19 12:18:10|161.67|159.17|161.65|159.15|161.68|159.18|161.62|159.12|14
1624105100000|2021-06-19 12:18:20|161.68|159.18|161.67|159.17|161.72|159.22|161.65|159.15|10
1624105110000|2021-06-19 12:18:30|161.66|159.16|161.65|159.15|161.66|159.16|161.65|159.15|2
1624105120000|2021-06-19 12:18:40|161.66|159.16|161.72|159.22|161.73|159.23|161.66|159.16|13
1624105130000|2021-06-19 12:18:50|161.73|159.23|161.67|159.17|161.73|159.23|161.66|159.16|14
1624105140000|2021-06-19 12:19:00|161.68|159.18|161.81|159.31|161.81|159.31|161.67|159.17|11
1624105150000|2021-06-19 12:19:10|161.83|159.33|161.96|159.46|161.96|159.46|161.83|159.33|12
1624105160000|2021-06-19 12:19:20|161.95|159.45|162.02|159.52|162.06|159.56|161.95|159.45|14
1624105170000|2021-06-19 12:19:30|162.03|159.53|161.98|159.48|162.03|159.53|161.97|159.47|12
1624105180000|2021-06-19 12:19:40|161.97|159.47|161.92|159.42|161.98|159.48|161.9|159.4|16
1624105190000|2021-06-19 12:19:50|161.91|159.41|161.91|159.41|161.92|159.42|161.9|159.4|8
1624105200000|2021-06-19 12:20:00|161.92|159.42|161.86|159.36|161.93|159.43|161.86|159.36|11
1624105210000|2021-06-19 12:20:10|161.87|159.37|161.83|159.33|161.87|159.37|161.81|159.31|15
1624105220000|2021-06-19 12:20:20|161.77|159.27|161.7|159.2|161.78|159.28|161.7|159.2|17
1624105230000|2021-06-19 12:20:30|161.69|159.19|161.66|159.16|161.7|159.2|161.65|159.15|14
1624105240000|2021-06-19 12:20:40|161.67|159.17|161.77|159.27|161.78|159.28|161.67|159.17|10
1624105250000|2021-06-19 12:20:50|161.78|159.28|161.72|159.22|161.8|159.3|161.72|159.22|12
1624105260000|2021-06-19 12:21:00|161.73|159.23|161.73|159.23|161.74|159.24|161.72|159.22|10
1624105270000|2021-06-19 12:21:10|161.74|159.24|161.74|159.24|161.81|159.31|161.72|159.22|17
1624105280000|2021-06-19 12:21:20|161.73|159.23|161.67|159.17|161.73|159.23|161.65|159.15|10
1624105290000|2021-06-19 12:21:30|161.66|159.16|161.63|159.13|161.67|159.17|161.63|159.13|11
1624105300000|2021-06-19 12:21:40|161.62|159.12|161.6|159.1|161.63|159.13|161.56|159.06|13
1624105310000|2021-06-19 12:21:50|161.61|159.11|161.63|159.13|161.65|159.15|161.6|159.1|13
1624105320000|2021-06-19 12:22:00|161.62|159.12|161.64|159.14|161.65|159.15|161.62|159.12|9
1624105330000|2021-06-19 12:22:10|161.63|159.13|161.76|159.26|161.76|159.26|161.63|159.13|17
1624105340000|2021-06-19 12:22:20|161.75|159.25|161.72|159.22|161.76|159.26|161.71|159.21|17
1624105350000|2021-06-19 12:22:30|161.71|159.21|161.72|159.22|161.73|159.23|161.71|159.21|12
1624105360000|2021-06-19 12:22:40|161.71|159.21|161.66|159.16|161.71|159.21|161.63|159.13|11
1624105370000|2021-06-19 12:22:50|161.67|159.17|161.7|159.2|161.7|159.2|161.65|159.15|15
1624105380000|2021-06-19 12:23:00|161.69|159.19|161.71|159.21|161.71|159.21|161.69|159.19|5
1624105390000|2021-06-19 12:23:10|161.72|159.22|161.7|159.2|161.75|159.25|161.69|159.19|17
1624105400000|2021-06-19 12:23:20|161.71|159.21|161.68|159.18|161.71|159.21|161.68|159.18|13
1624105410000|2021-06-19 12:23:30|161.69|159.19|161.68|159.18|161.69|159.19|161.67|159.17|6
1624105420000|2021-06-19 12:23:40|161.67|159.17|161.65|159.15|161.68|159.18|161.63|159.13|6
1624105430000|2021-06-19 12:23:50|161.66|159.16|161.64|159.14|161.66|159.16|161.64|159.14|3
1624105440000|2021-06-19 12:24:00|161.63|159.13|161.61|159.11|161.63|159.13|161.61|159.11|3
1624105450000|2021-06-19 12:24:10|161.58|159.08|161.56|159.06|161.58|159.08|161.56|159.06|2
1624105460000|2021-06-19 12:24:20|161.59|159.09|161.53|159.03|161.63|159.13|161.52|159.02|12
1624105470000|2021-06-19 12:24:30|161.52|159.02|161.5|159|161.54|159.04|161.5|159|4
1624105480000|2021-06-19 12:24:40|161.51|159.01|161.51|159.01|161.52|159.02|161.5|159|9
1624105490000|2021-06-19 12:24:50|161.53|159.03|161.57|159.07|161.57|159.07|161.53|159.03|13
1624105500000|2021-06-19 12:25:00|161.56|159.06|161.61|159.11|161.61|159.11|161.56|159.06|10
1624105510000|2021-06-19 12:25:10|161.63|159.13|161.61|159.11|161.64|159.14|161.61|159.11|12
1624105520000|2021-06-19 12:25:20|161.62|159.12|161.56|159.06|161.65|159.15|161.55|159.05|17
1624105530000|2021-06-19 12:25:30|161.55|159.05|161.56|159.06|161.58|159.08|161.55|159.05|9
1624105540000|2021-06-19 12:25:40|161.55|159.05|161.54|159.04|161.55|159.05|161.53|159.03|6
1624105550000|2021-06-19 12:25:50|161.55|159.05|161.54|159.04|161.55|159.05|161.54|159.04|10
1624105560000|2021-06-19 12:26:00|161.55|159.05|161.56|159.06|161.57|159.07|161.54|159.04|6
1624105570000|2021-06-19 12:26:10|161.58|159.08|161.57|159.07|161.61|159.11|161.57|159.07|9
1624105580000|2021-06-19 12:26:20|161.58|159.08|161.56|159.06|161.58|159.08|161.56|159.06|7
1624105590000|2021-06-19 12:26:30|161.57|159.07|161.56|159.06|161.57|159.07|161.56|159.06|8
1624105600000|2021-06-19 12:26:40|161.57|159.07|161.56|159.06|161.57|159.07|161.56|159.06|6
1624105610000|2021-06-19 12:26:50|161.57|159.07|161.56|159.06|161.57|159.07|161.56|159.06|2
1624105620000|2021-06-19 12:27:00|161.57|159.07|161.58|159.08|161.58|159.08|161.56|159.06|8
1624105630000|2021-06-19 12:27:10|161.57|159.07|161.54|159.04|161.57|159.07|161.54|159.04|4
1624105640000|2021-06-19 12:27:20|161.53|159.03|161.47|158.97|161.53|159.03|161.47|158.97|10
1624105650000|2021-06-19 12:27:30|161.46|158.96|161.42|158.92|161.46|158.96|161.42|158.92|9
1624105660000|2021-06-19 12:27:40|161.43|158.93|161.42|158.92|161.43|158.93|161.42|158.92|6
1624105670000|2021-06-19 12:27:50|161.43|158.93|161.42|158.92|161.44|158.94|161.4|158.9|9
1624105680000|2021-06-19 12:28:00|161.41|158.91|161.44|158.94|161.46|158.96|161.4|158.9|14
1624105690000|2021-06-19 12:28:10|161.42|158.92|161.49|158.99|161.49|158.99|161.42|158.92|14
1624105700000|2021-06-19 12:28:20|161.48|158.98|161.43|158.93|161.48|158.98|161.43|158.93|7
1624105710000|2021-06-19 12:28:30|161.42|158.92|161.43|158.93|161.43|158.93|161.42|158.92|2
1624105720000|2021-06-19 12:28:40|161.42|158.92|161.41|158.91|161.42|158.92|161.41|158.91|2
1624105730000|2021-06-19 12:28:50|161.42|158.92|161.37|158.87|161.44|158.94|161.37|158.87|7
1624105740000|2021-06-19 12:29:00|161.38|158.88|161.39|158.89|161.39|158.89|161.38|158.88|6
1624105750000|2021-06-19 12:29:10|161.4|158.9|161.38|158.88|161.4|158.9|161.38|158.88|7
1624105760000|2021-06-19 12:29:20|161.39|158.89|161.38|158.88|161.39|158.89|161.38|158.88|2
1624105770000|2021-06-19 12:29:30|161.37|158.87|161.38|158.88|161.38|158.88|161.37|158.87|2
1624105780000|2021-06-19 12:29:40|161.37|158.87|161.38|158.88|161.38|158.88|161.37|158.87|4
1624105790000|2021-06-19 12:29:50|161.39|158.89|161.39|158.89|161.46|158.96|161.38|158.88|8
1624105800000|2021-06-19 12:30:00|161.38|158.88|161.39|158.89|161.4|158.9|161.38|158.88|6
1624105810000|2021-06-19 12:30:10|161.4|158.9|161.45|158.95|161.46|158.96|161.39|158.89|8
1624105820000|2021-06-19 12:30:20|161.46|158.96|161.44|158.94|161.46|158.96|161.42|158.92|11
1624105830000|2021-06-19 12:30:30|161.45|158.95|161.41|158.91|161.49|158.99|161.41|158.91|11
1624105840000|2021-06-19 12:30:40|161.4|158.9|161.36|158.86|161.4|158.9|161.36|158.86|9
1624105850000|2021-06-19 12:30:50|161.38|158.88|161.38|158.88|161.4|158.9|161.38|158.88|11
1624105860000|2021-06-19 12:31:00|161.39|158.89|161.41|158.91|161.41|158.91|161.39|158.89|13
1624105870000|2021-06-19 12:31:10|161.4|158.9|161.4|158.9|161.41|158.91|161.39|158.89|7
1624105880000|2021-06-19 12:31:20|161.39|158.89|161.39|158.89|161.39|158.89|161.39|158.89|1
1624105890000|2021-06-19 12:31:30|161.38|158.88|161.39|158.89|161.39|158.89|161.38|158.88|2
1624105900000|2021-06-19 12:31:40|161.38|158.88|161.4|158.9|161.42|158.92|161.38|158.88|10
1624105910000|2021-06-19 12:31:50|161.41|158.91|161.4|158.9|161.41|158.91|161.39|158.89|6
1624105920000|2021-06-19 12:32:00|161.39|158.89|161.37|158.87|161.41|158.91|161.36|158.86|6
1624105930000|2021-06-19 12:32:10|161.38|158.88|161.37|158.87|161.41|158.91|161.37|158.87|17
1624105940000|2021-06-19 12:32:20|161.36|158.86|161.37|158.87|161.39|158.89|161.36|158.86|6
1624105960000|2021-06-19 12:32:40|161.36|158.86|161.33|158.83|161.37|158.87|161.31|158.81|9
1624105970000|2021-06-19 12:32:50|161.32|158.82|161.24|158.74|161.32|158.82|161.24|158.74|9
1624105980000|2021-06-19 12:33:00|161.23|158.73|161.25|158.75|161.26|158.76|161.18|158.68|11
1624105990000|2021-06-19 12:33:10|161.24|158.74|161.2|158.7|161.24|158.74|161.18|158.68|14
1624106000000|2021-06-19 12:33:20|161.15|158.65|161.15|158.65|161.16|158.66|161.14|158.64|5
1624106010000|2021-06-19 12:33:30|161.14|158.64|161.15|158.65|161.15|158.65|161.13|158.63|4
1624106020000|2021-06-19 12:33:40|161.13|158.63|161.12|158.62|161.13|158.63|161.11|158.61|5
1624106030000|2021-06-19 12:33:50|161.13|158.63|161.14|158.64|161.14|158.64|161.13|158.63|4
1624106040000|2021-06-19 12:34:00|161.11|158.61|161.14|158.64|161.14|158.64|161.11|158.61|3
1624106050000|2021-06-19 12:34:10|161.13|158.63|161.17|158.67|161.18|158.68|161.11|158.61|8
1624106060000|2021-06-19 12:34:20|161.16|158.66|161.07|158.57|161.17|158.67|161.07|158.57|11
1624106070000|2021-06-19 12:34:30|161.06|158.56|161.06|158.56|161.07|158.57|161.06|158.56|3
1624106080000|2021-06-19 12:34:40|161.05|158.55|160.99|158.49|161.05|158.55|160.98|158.48|9
1624106090000|2021-06-19 12:34:50|161|158.5|161.02|158.52|161.06|158.56|161|158.5|6
1624106100000|2021-06-19 12:35:00|161.03|158.53|161.11|158.61|161.11|158.61|161.03|158.53|14
1624106110000|2021-06-19 12:35:10|161.1|158.6|161.12|158.62|161.13|158.63|161.1|158.6|11
1624106120000|2021-06-19 12:35:20|161.13|158.63|161.11|158.61|161.13|158.63|161.11|158.61|9
1624106130000|2021-06-19 12:35:30|161.1|158.6|161.1|158.6|161.11|158.61|161.07|158.57|7
1624106140000|2021-06-19 12:35:40|161.11|158.61|161.06|158.56|161.11|158.61|161.03|158.53|12
1624106150000|2021-06-19 12:35:50|161.05|158.55|161.04|158.54|161.05|158.55|161.03|158.53|7
1624106160000|2021-06-19 12:36:00|161.05|158.55|161.09|158.59|161.11|158.61|161.05|158.55|11
1624106170000|2021-06-19 12:36:10|161.1|158.6|161.11|158.61|161.12|158.62|161.09|158.59|12
1624106180000|2021-06-19 12:36:20|161.12|158.62|161.04|158.54|161.12|158.62|161.04|158.54|14
1624106190000|2021-06-19 12:36:30|161.05|158.55|161.05|158.55|161.07|158.57|161.03|158.53|10
1624106200000|2021-06-19 12:36:40|161.06|158.56|160.97|158.47|161.07|158.57|160.96|158.46|16
1624106210000|2021-06-19 12:36:50|160.98|158.48|161.01|158.51|161.01|158.51|160.97|158.47|16
1624106220000|2021-06-19 12:37:00|161|158.5|161.03|158.53|161.05|158.55|161|158.5|11
1624106230000|2021-06-19 12:37:10|161.02|158.52|161|158.5|161.02|158.52|161|158.5|9
1624106240000|2021-06-19 12:37:20|160.99|158.49|160.99|158.49|160.99|158.49|160.98|158.48|3
1624106250000|2021-06-19 12:37:30|161|158.5|161|158.5|161.02|158.52|161|158.5|5
1624106260000|2021-06-19 12:37:40|160.99|158.49|160.98|158.48|160.99|158.49|160.98|158.48|2
1624106270000|2021-06-19 12:37:50|160.99|158.49|161.11|158.61|161.11|158.61|160.98|158.48|17
1624106280000|2021-06-19 12:38:00|161.09|158.59|161.03|158.53|161.09|158.59|161.02|158.52|9
1624106290000|2021-06-19 12:38:10|161.04|158.54|161.01|158.51|161.04|158.54|161|158.5|6
1624106300000|2021-06-19 12:38:20|161.04|158.54|160.98|158.48|161.06|158.56|160.98|158.48|14
1624106310000|2021-06-19 12:38:30|160.97|158.47|160.93|158.43|160.98|158.48|160.93|158.43|11
1624106320000|2021-06-19 12:38:40|160.94|158.44|160.95|158.45|160.95|158.45|160.92|158.42|10
1624106330000|2021-06-19 12:38:50|160.93|158.43|160.93|158.43|160.95|158.45|160.92|158.42|13
1624106340000|2021-06-19 12:39:00|160.92|158.42|160.91|158.41|160.92|158.42|160.87|158.37|18
1624106350000|2021-06-19 12:39:10|160.93|158.43|160.94|158.44|160.94|158.44|160.91|158.41|14
1624106360000|2021-06-19 12:39:20|160.93|158.43|160.92|158.42|160.96|158.46|160.91|158.41|16
1624106370000|2021-06-19 12:39:30|160.93|158.43|160.95|158.45|160.96|158.46|160.91|158.41|17
1624106380000|2021-06-19 12:39:40|160.94|158.44|160.91|158.41|160.94|158.44|160.91|158.41|7
1624106390000|2021-06-19 12:39:50|160.92|158.42|160.93|158.43|160.95|158.45|160.92|158.42|11
1624106400000|2021-06-19 12:40:00|160.92|158.42|160.93|158.43|160.93|158.43|160.92|158.42|8
1624106410000|2021-06-19 12:40:10|160.92|158.42|160.9|158.4|160.93|158.43|160.9|158.4|7
1624106420000|2021-06-19 12:40:20|160.88|158.38|160.86|158.36|160.88|158.38|160.86|158.36|9
1624106430000|2021-06-19 12:40:30|160.85|158.35|160.82|158.32|160.86|158.36|160.82|158.32|9
1624106440000|2021-06-19 12:40:40|160.81|158.31|160.8|158.3|160.82|158.32|160.8|158.3|8
1624106450000|2021-06-19 12:40:50|160.81|158.31|160.77|158.27|160.81|158.31|160.76|158.26|11
1624106460000|2021-06-19 12:41:00|160.78|158.28|160.83|158.33|160.83|158.33|160.78|158.28|17
1624106470000|2021-06-19 12:41:10|160.84|158.34|160.81|158.31|160.84|158.34|160.81|158.31|5
1624106480000|2021-06-19 12:41:20|160.8|158.3|160.75|158.25|160.8|158.3|160.75|158.25|6
1624106490000|2021-06-19 12:41:30|160.76|158.26|160.78|158.28|160.78|158.28|160.76|158.26|7
1624106500000|2021-06-19 12:41:40|160.77|158.27|160.77|158.27|160.78|158.28|160.75|158.25|16
1624106510000|2021-06-19 12:41:50|160.78|158.28|160.76|158.26|160.78|158.28|160.76|158.26|11
1624106520000|2021-06-19 12:42:00|160.75|158.25|160.74|158.24|160.77|158.27|160.74|158.24|5
1624106530000|2021-06-19 12:42:10|160.73|158.23|160.73|158.23|160.74|158.24|160.72|158.22|6
1624106540000|2021-06-19 12:42:20|160.74|158.24|160.74|158.24|160.74|158.24|160.72|158.22|9
1624106550000|2021-06-19 12:42:30|160.73|158.23|160.72|158.22|160.74|158.24|160.7|158.2|8
1624106560000|2021-06-19 12:42:40|160.71|158.21|160.7|158.2|160.74|158.24|160.69|158.19|15
1624106570000|2021-06-19 12:42:50|160.69|158.19|160.68|158.18|160.71|158.21|160.68|158.18|12
1624106580000|2021-06-19 12:43:00|160.69|158.19|160.7|158.2|160.7|158.2|160.68|158.18|8
1624106590000|2021-06-19 12:43:10|160.71|158.21|160.7|158.2|160.71|158.21|160.7|158.2|6
1624106600000|2021-06-19 12:43:20|160.69|158.19|160.69|158.19|160.69|158.19|160.69|158.19|1
1624106610000|2021-06-19 12:43:30|160.68|158.18|160.61|158.11|160.68|158.18|160.61|158.11|8
1624106620000|2021-06-19 12:43:40|160.62|158.12|160.61|158.11|160.62|158.12|160.6|158.1|14
1624106630000|2021-06-19 12:43:50|160.62|158.12|160.59|158.09|160.62|158.12|160.58|158.08|13
1624106640000|2021-06-19 12:44:00|160.58|158.08|160.66|158.16|160.66|158.16|160.58|158.08|15
1624106650000|2021-06-19 12:44:10|160.65|158.15|160.54|158.04|160.65|158.15|160.54|158.04|13
1624106660000|2021-06-19 12:44:20|160.53|158.03|160.42|157.92|160.53|158.03|160.34|157.84|17
1624106670000|2021-06-19 12:44:30|160.43|157.93|160.38|157.88|160.44|157.94|160.38|157.88|15
1624106680000|2021-06-19 12:44:40|160.39|157.89|160.36|157.86|160.39|157.89|160.36|157.86|4
1624106690000|2021-06-19 12:44:50|160.33|157.83|160.31|157.81|160.33|157.83|160.28|157.78|9
1624106700000|2021-06-19 12:45:00|160.3|157.8|160.36|157.86|160.37|157.87|160.3|157.8|15
1624106710000|2021-06-19 12:45:10|160.37|157.87|160.3|157.8|160.37|157.87|160.3|157.8|12
1624106720000|2021-06-19 12:45:20|160.28|157.78|160.24|157.74|160.3|157.8|160.24|157.74|14
1624106730000|2021-06-19 12:45:30|160.25|157.75|160.19|157.69|160.26|157.76|160.19|157.69|16
1624106740000|2021-06-19 12:45:40|160.18|157.68|160.1|157.6|160.18|157.68|160.09|157.59|12
1624106750000|2021-06-19 12:45:50|160.11|157.61|160.1|157.6|160.12|157.62|160.1|157.6|8
1624106760000|2021-06-19 12:46:00|160.09|157.59|160.04|157.54|160.09|157.59|160.04|157.54|7
1624106770000|2021-06-19 12:46:10|160.05|157.55|160.09|157.59|160.1|157.6|160.01|157.51|11
1624106780000|2021-06-19 12:46:20|160.08|157.58|160.03|157.53|160.08|157.58|160.01|157.51|11
1624106790000|2021-06-19 12:46:30|160.02|157.52|159.86|157.36|160.02|157.52|159.85|157.35|10
1624106800000|2021-06-19 12:46:40|159.85|157.35|159.83|157.33|159.87|157.37|159.83|157.33|9
1624106810000|2021-06-19 12:46:50|159.82|157.32|159.78|157.28|159.82|157.32|159.75|157.25|15
1624106820000|2021-06-19 12:47:00|159.79|157.29|159.89|157.39|159.9|157.4|159.79|157.29|15
1624106830000|2021-06-19 12:47:10|159.9|157.4|159.87|157.37|159.92|157.42|159.87|157.37|16
1624106840000|2021-06-19 12:47:20|159.86|157.36|159.89|157.39|159.9|157.4|159.85|157.35|9
1624106850000|2021-06-19 12:47:30|159.9|157.4|159.86|157.36|159.9|157.4|159.85|157.35|14
1624106860000|2021-06-19 12:47:40|159.87|157.37|159.82|157.32|159.87|157.37|159.81|157.31|7
1624106870000|2021-06-19 12:47:50|159.81|157.31|159.7|157.2|159.81|157.31|159.7|157.2|7
1624106880000|2021-06-19 12:48:00|159.68|157.18|159.71|157.21|159.76|157.26|159.65|157.15|20
1624106890000|2021-06-19 12:48:10|159.7|157.2|159.68|157.18|159.71|157.21|159.66|157.16|11
1624106900000|2021-06-19 12:48:20|159.67|157.17|159.7|157.2|159.7|157.2|159.66|157.16|9
1624106910000|2021-06-19 12:48:30|159.69|157.19|159.62|157.12|159.69|157.19|159.61|157.11|13
1624106920000|2021-06-19 12:48:40|159.61|157.11|159.61|157.11|159.63|157.13|159.61|157.11|5
1624106930000|2021-06-19 12:48:50|159.62|157.12|159.61|157.11|159.63|157.13|159.61|157.11|6
1624106940000|2021-06-19 12:49:00|159.59|157.09|159.65|157.15|159.66|157.16|159.58|157.08|15
1624106950000|2021-06-19 12:49:10|159.66|157.16|159.67|157.17|159.67|157.17|159.65|157.15|6
1624106960000|2021-06-19 12:49:20|159.66|157.16|159.74|157.24|159.74|157.24|159.66|157.16|15
1624106970000|2021-06-19 12:49:30|159.73|157.23|159.71|157.21|159.74|157.24|159.7|157.2|7
1624106980000|2021-06-19 12:49:40|159.7|157.2|159.67|157.17|159.7|157.2|159.66|157.16|9
1624106990000|2021-06-19 12:49:50|159.69|157.19|159.69|157.19|159.75|157.25|159.68|157.18|15
1624107000000|2021-06-19 12:50:00|159.7|157.2|159.69|157.19|159.7|157.2|159.66|157.16|12
1624107010000|2021-06-19 12:50:10|159.68|157.18|159.68|157.18|159.68|157.18|159.67|157.17|5
1624107020000|2021-06-19 12:50:20|159.67|157.17|159.63|157.13|159.67|157.17|159.62|157.12|16
1624107030000|2021-06-19 12:50:30|159.62|157.12|159.6|157.1|159.62|157.12|159.59|157.09|9
1624107040000|2021-06-19 12:50:40|159.61|157.11|159.55|157.05|159.62|157.12|159.55|157.05|13
1624107050000|2021-06-19 12:50:50|159.53|157.03|159.5|157|159.53|157.03|159.49|156.99|14
1624107060000|2021-06-19 12:51:00|159.49|156.99|159.47|156.97|159.49|156.99|159.45|156.95|16
1624107070000|2021-06-19 12:51:10|159.46|156.96|159.52|157.02|159.52|157.02|159.46|156.96|11
1624107080000|2021-06-19 12:51:20|159.53|157.03|159.53|157.03|159.54|157.04|159.52|157.02|8
1624107090000|2021-06-19 12:51:30|159.52|157.02|159.49|156.99|159.52|157.02|159.49|156.99|6
1624107100000|2021-06-19 12:51:40|159.48|156.98|159.4|156.9|159.49|156.99|159.39|156.89|18
1624107110000|2021-06-19 12:51:50|159.41|156.91|159.43|156.93|159.44|156.94|159.39|156.89|16
1624107120000|2021-06-19 12:52:00|159.46|156.96|159.47|156.97|159.53|157.03|159.45|156.95|14
1624107130000|2021-06-19 12:52:10|159.46|156.96|159.36|156.86|159.46|156.96|159.36|156.86|21
1624107140000|2021-06-19 12:52:20|159.37|156.87|159.36|156.86|159.39|156.89|159.35|156.85|14
1624107150000|2021-06-19 12:52:30|159.35|156.85|159.31|156.81|159.36|156.86|159.31|156.81|16
1624107160000|2021-06-19 12:52:40|159.32|156.82|159.4|156.9|159.4|156.9|159.32|156.82|11
1624107170000|2021-06-19 12:52:50|159.41|156.91|159.41|156.91|159.41|156.91|159.35|156.85|18
1624107180000|2021-06-19 12:53:00|159.42|156.92|159.5|157|159.53|157.03|159.42|156.92|16
1624107190000|2021-06-19 12:53:10|159.49|156.99|159.39|156.89|159.49|156.99|159.37|156.87|12
1624107200000|2021-06-19 12:53:20|159.38|156.88|159.35|156.85|159.39|156.89|159.35|156.85|8
1624107210000|2021-06-19 12:53:30|159.34|156.84|159.31|156.81|159.34|156.84|159.3|156.8|9
1624107220000|2021-06-19 12:53:40|159.32|156.82|159.37|156.87|159.37|156.87|159.32|156.82|9
1624107230000|2021-06-19 12:53:50|159.38|156.88|159.38|156.88|159.38|156.88|159.33|156.83|18
1624107240000|2021-06-19 12:54:00|159.37|156.87|159.41|156.91|159.41|156.91|159.36|156.86|9
1624107250000|2021-06-19 12:54:10|159.42|156.92|159.44|156.94|159.45|156.95|159.41|156.91|12
1624107260000|2021-06-19 12:54:20|159.43|156.93|159.38|156.88|159.43|156.93|159.38|156.88|8
1624107270000|2021-06-19 12:54:30|159.39|156.89|159.3|156.8|159.39|156.89|159.3|156.8|14
1624107280000|2021-06-19 12:54:40|159.29|156.79|159.29|156.79|159.3|156.8|159.29|156.79|5
1624107290000|2021-06-19 12:54:50|159.3|156.8|159.32|156.82|159.34|156.84|159.29|156.79|16
1624107300000|2021-06-19 12:55:00|159.31|156.81|159.29|156.79|159.32|156.82|159.29|156.79|10
1624107310000|2021-06-19 12:55:10|159.3|156.8|159.26|156.76|159.3|156.8|159.26|156.76|15
1624107320000|2021-06-19 12:55:20|159.27|156.77|159.24|156.74|159.27|156.77|159.23|156.73|6
1624107330000|2021-06-19 12:55:30|159.25|156.75|159.21|156.71|159.25|156.75|159.21|156.71|5
1624107340000|2021-06-19 12:55:40|159.22|156.72|159.24|156.74|159.25|156.75|159.22|156.72|13
1624107350000|2021-06-19 12:55:50|159.23|156.73|159.28|156.78|159.28|156.78|159.22|156.72|13
1624107360000|2021-06-19 12:56:00|159.27|156.77|159.25|156.75|159.29|156.79|159.25|156.75|16
1624107370000|2021-06-19 12:56:10|159.26|156.76|159.24|156.74|159.26|156.76|159.24|156.74|9
1624107380000|2021-06-19 12:56:20|159.25|156.75|159.28|156.78|159.28|156.78|159.23|156.73|9
1624107390000|2021-06-19 12:56:30|159.27|156.77|159.22|156.72|159.3|156.8|159.21|156.71|15
1624107400000|2021-06-19 12:56:40|159.21|156.71|159.25|156.75|159.25|156.75|159.21|156.71|9
1624107410000|2021-06-19 12:56:50|159.24|156.74|159.27|156.77|159.27|156.77|159.23|156.73|18
1624107420000|2021-06-19 12:57:00|159.26|156.76|159.33|156.83|159.34|156.84|159.26|156.76|12
1624107430000|2021-06-19 12:57:10|159.34|156.84|159.34|156.84|159.35|156.85|159.29|156.79|13
1624107440000|2021-06-19 12:57:20|159.33|156.83|159.24|156.74|159.33|156.83|159.24|156.74|11
1624107450000|2021-06-19 12:57:30|159.23|156.73|159.27|156.77|159.28|156.78|159.21|156.71|14
1624107460000|2021-06-19 12:57:40|159.25|156.75|159.28|156.78|159.29|156.79|159.25|156.75|10
1624107470000|2021-06-19 12:57:50|159.27|156.77|159.3|156.8|159.3|156.8|159.26|156.76|6
1624107480000|2021-06-19 12:58:00|159.32|156.82|159.37|156.87|159.39|156.89|159.32|156.82|9
1624107490000|2021-06-19 12:58:10|159.38|156.88|159.39|156.89|159.4|156.9|159.38|156.88|6
1624107500000|2021-06-19 12:58:20|159.43|156.93|159.47|156.97|159.47|156.97|159.42|156.92|12
1624107510000|2021-06-19 12:58:30|159.48|156.98|159.5|157|159.51|157.01|159.48|156.98|12
1624107520000|2021-06-19 12:58:40|159.49|156.99|159.49|156.99|159.51|157.01|159.49|156.99|7
1624107530000|2021-06-19 12:58:50|159.48|156.98|159.49|156.99|159.5|157|159.47|156.97|13
1624107540000|2021-06-19 12:59:00|159.5|157|159.49|156.99|159.51|157.01|159.49|156.99|5
1624107550000|2021-06-19 12:59:10|159.48|156.98|159.41|156.91|159.48|156.98|159.39|156.89|12
1624107560000|2021-06-19 12:59:20|159.43|156.93|159.42|156.92|159.43|156.93|159.42|156.92|10
1624107570000|2021-06-19 12:59:30|159.43|156.93|159.43|156.93|159.43|156.93|159.42|156.92|9
1624107580000|2021-06-19 12:59:40|159.42|156.92|159.43|156.93|159.43|156.93|159.42|156.92|10
1624107590000|2021-06-19 12:59:50|159.44|156.94|159.44|156.94|159.45|156.95|159.42|156.92|7
1624107600000|2021-06-19 13:00:00|159.41|156.91|159.34|156.84|159.41|156.91|159.34|156.84|5
1624107610000|2021-06-19 13:00:10|159.33|156.83|159.45|156.95|159.45|156.95|159.33|156.83|14
1624107620000|2021-06-19 13:00:20|159.46|156.96|159.45|156.95|159.46|156.96|159.45|156.95|8
1624107630000|2021-06-19 13:00:30|159.44|156.94|159.48|156.98|159.48|156.98|159.43|156.93|12
1624107640000|2021-06-19 13:00:40|159.49|156.99|159.52|157.02|159.52|157.02|159.48|156.98|12
1624107650000|2021-06-19 13:00:50|159.53|157.03|159.59|157.09|159.61|157.11|159.53|157.03|13
1624107660000|2021-06-19 13:01:00|159.58|157.08|159.56|157.06|159.58|157.08|159.56|157.06|5
1624107670000|2021-06-19 13:01:10|159.55|157.05|159.6|157.1|159.6|157.1|159.55|157.05|9
1624107680000|2021-06-19 13:01:20|159.59|157.09|159.59|157.09|159.62|157.12|159.58|157.08|15
1624107690000|2021-06-19 13:01:30|159.6|157.1|159.65|157.15|159.65|157.15|159.6|157.1|7
1624107700000|2021-06-19 13:01:40|159.66|157.16|159.64|157.14|159.67|157.17|159.64|157.14|9
1624107710000|2021-06-19 13:01:50|159.66|157.16|159.61|157.11|159.66|157.16|159.6|157.1|11
1624107720000|2021-06-19 13:02:00|159.62|157.12|159.57|157.07|159.62|157.12|159.57|157.07|6
1624107730000|2021-06-19 13:02:10|159.56|157.06|159.57|157.07|159.57|157.07|159.53|157.03|11
1624107740000|2021-06-19 13:02:20|159.56|157.06|159.55|157.05|159.57|157.07|159.54|157.04|6
1624107750000|2021-06-19 13:02:30|159.56|157.06|159.63|157.13|159.63|157.13|159.53|157.03|13
1624107760000|2021-06-19 13:02:40|159.62|157.12|159.58|157.08|159.62|157.12|159.57|157.07|7
1624107770000|2021-06-19 13:02:50|159.57|157.07|159.54|157.04|159.57|157.07|159.54|157.04|6
1624107780000|2021-06-19 13:03:00|159.53|157.03|159.49|156.99|159.53|157.03|159.48|156.98|9
1624107790000|2021-06-19 13:03:10|159.5|157|159.43|156.93|159.5|157|159.42|156.92|7
1624107800000|2021-06-19 13:03:20|159.42|156.92|159.3|156.8|159.42|156.92|159.24|156.74|16
1624107810000|2021-06-19 13:03:30|159.29|156.79|159.18|156.68|159.29|156.79|159.16|156.66|16
1624107820000|2021-06-19 13:03:40|159.17|156.67|159.18|156.68|159.19|156.69|159.17|156.67|14
1624107830000|2021-06-19 13:03:50|159.17|156.67|159.11|156.61|159.18|156.68|159.11|156.61|8
1624107840000|2021-06-19 13:04:00|159.1|156.6|159.08|156.58|159.11|156.61|159.07|156.57|10
1624107850000|2021-06-19 13:04:10|159.09|156.59|159.1|156.6|159.1|156.6|159.08|156.58|10
1624107860000|2021-06-19 13:04:20|159.09|156.59|159.04|156.54|159.1|156.6|159.04|156.54|11
1624107870000|2021-06-19 13:04:30|159.05|156.55|159.02|156.52|159.05|156.55|159.02|156.52|8
1624107880000|2021-06-19 13:04:40|159.03|156.53|158.98|156.48|159.03|156.53|158.98|156.48|5
1624107890000|2021-06-19 13:04:50|158.97|156.47|158.83|156.33|158.97|156.47|158.83|156.33|10
1624107900000|2021-06-19 13:05:00|158.82|156.32|158.91|156.41|158.92|156.42|158.82|156.32|15
1624107910000|2021-06-19 13:05:10|158.92|156.42|158.87|156.37|158.92|156.42|158.87|156.37|12
1624107920000|2021-06-19 13:05:20|158.79|156.29|158.93|156.43|158.96|156.46|158.78|156.28|21
1624107930000|2021-06-19 13:05:30|158.92|156.42|158.92|156.42|158.92|156.42|158.89|156.39|6
1624107940000|2021-06-19 13:05:40|158.93|156.43|158.93|156.43|158.94|156.44|158.9|156.4|12
1624107950000|2021-06-19 13:05:50|158.92|156.42|158.93|156.43|158.93|156.43|158.88|156.38|11
1624107960000|2021-06-19 13:06:00|158.92|156.42|158.87|156.37|158.93|156.43|158.87|156.37|7
1624107970000|2021-06-19 13:06:10|158.88|156.38|158.82|156.32|158.88|156.38|158.81|156.31|11
1624107980000|2021-06-19 13:06:20|158.81|156.31|158.79|156.29|158.84|156.34|158.79|156.29|12
1624107990000|2021-06-19 13:06:30|158.81|156.31|158.87|156.37|158.87|156.37|158.81|156.31|7
1624108000000|2021-06-19 13:06:40|158.86|156.36|158.86|156.36|158.87|156.37|158.85|156.35|8
1624108010000|2021-06-19 13:06:50|158.85|156.35|158.82|156.32|158.85|156.35|158.82|156.32|4
1624108020000|2021-06-19 13:07:00|158.83|156.33|158.9|156.4|158.9|156.4|158.83|156.33|12
1624108030000|2021-06-19 13:07:10|158.89|156.39|158.89|156.39|158.91|156.41|158.87|156.37|12
1624108040000|2021-06-19 13:07:20|158.9|156.4|158.92|156.42|158.92|156.42|158.89|156.39|4
1624108050000|2021-06-19 13:07:30|158.93|156.43|158.9|156.4|158.93|156.43|158.9|156.4|3
1624108060000|2021-06-19 13:07:40|158.91|156.41|158.92|156.42|158.92|156.42|158.9|156.4|8
1624108070000|2021-06-19 13:07:50|158.93|156.43|158.93|156.43|158.93|156.43|158.92|156.42|3
1624108080000|2021-06-19 13:08:00|158.92|156.42|158.97|156.47|158.98|156.48|158.92|156.42|11
1624108090000|2021-06-19 13:08:10|158.98|156.48|158.97|156.47|158.99|156.49|158.97|156.47|8
1624108100000|2021-06-19 13:08:20|158.98|156.48|158.97|156.47|158.99|156.49|158.97|156.47|10
1624108110000|2021-06-19 13:08:30|158.98|156.48|158.97|156.47|158.99|156.49|158.97|156.47|5
1624108120000|2021-06-19 13:08:40|158.96|156.46|158.98|156.48|159.06|156.56|158.96|156.46|20
1624108130000|2021-06-19 13:08:50|158.99|156.49|158.94|156.44|159|156.5|158.94|156.44|9
1624108140000|2021-06-19 13:09:00|158.93|156.43|158.98|156.48|158.99|156.49|158.93|156.43|9
1624108150000|2021-06-19 13:09:10|158.97|156.47|158.93|156.43|158.98|156.48|158.93|156.43|7
1624108160000|2021-06-19 13:09:20|158.91|156.41|158.89|156.39|158.91|156.41|158.89|156.39|3
1624108170000|2021-06-19 13:09:30|158.85|156.35|158.79|156.29|158.85|156.35|158.79|156.29|4
1624108180000|2021-06-19 13:09:40|158.78|156.28|158.87|156.37|158.87|156.37|158.78|156.28|10
1624108190000|2021-06-19 13:09:50|158.86|156.36|158.91|156.41|158.92|156.42|158.86|156.36|12
1624108200000|2021-06-19 13:10:00|158.92|156.42|158.9|156.4|158.92|156.42|158.89|156.39|9
1624108210000|2021-06-19 13:10:10|158.89|156.39|158.89|156.39|158.89|156.39|158.88|156.38|3
1624108220000|2021-06-19 13:10:20|158.9|156.4|158.85|156.35|158.9|156.4|158.85|156.35|5
1624108230000|2021-06-19 13:10:30|158.84|156.34|158.88|156.38|158.88|156.38|158.83|156.33|11
1624108240000|2021-06-19 13:10:40|158.87|156.37|158.83|156.33|158.88|156.38|158.83|156.33|12
1624108250000|2021-06-19 13:10:50|158.84|156.34|158.94|156.44|158.94|156.44|158.83|156.33|13
1624108260000|2021-06-19 13:11:00|158.95|156.45|159.09|156.59|159.09|156.59|158.95|156.45|17
1624108270000|2021-06-19 13:11:10|159.1|156.6|159.09|156.59|159.11|156.61|159.07|156.57|11
1624108280000|2021-06-19 13:11:20|159.1|156.6|159.11|156.61|159.11|156.61|159.08|156.58|13
1624108290000|2021-06-19 13:11:30|159.12|156.62|159.14|156.64|159.16|156.66|159.11|156.61|7
1624108300000|2021-06-19 13:11:40|159.13|156.63|159.15|156.65|159.16|156.66|159.13|156.63|7
1624108310000|2021-06-19 13:11:50|159.16|156.66|159.26|156.76|159.26|156.76|159.15|156.65|8
1624108320000|2021-06-19 13:12:00|159.28|156.78|159.22|156.72|159.31|156.81|159.21|156.71|19
1624108330000|2021-06-19 13:12:10|159.21|156.71|159.21|156.71|159.21|156.71|159.2|156.7|5
1624108340000|2021-06-19 13:12:20|159.22|156.72|159.14|156.64|159.22|156.72|159.14|156.64|9
1624108350000|2021-06-19 13:12:30|159.13|156.63|159.13|156.63|159.15|156.65|159.13|156.63|5
1624108360000|2021-06-19 13:12:40|159.14|156.64|159.32|156.82|159.32|156.82|159.14|156.64|17
1624108370000|2021-06-19 13:12:50|159.31|156.81|159.31|156.81|159.34|156.84|159.31|156.81|10
1624108380000|2021-06-19 13:13:00|159.32|156.82|159.43|156.93|159.43|156.93|159.29|156.79|14
1624108390000|2021-06-19 13:13:10|159.42|156.92|159.4|156.9|159.44|156.94|159.4|156.9|9
1624108400000|2021-06-19 13:13:20|159.39|156.89|159.37|156.87|159.4|156.9|159.34|156.84|12
1624108410000|2021-06-19 13:13:30|159.36|156.86|159.36|156.86|159.37|156.87|159.34|156.84|9
1624108420000|2021-06-19 13:13:40|159.35|156.85|159.35|156.85|159.37|156.87|159.34|156.84|15
1624108430000|2021-06-19 13:13:50|159.34|156.84|159.35|156.85|159.35|156.85|159.34|156.84|4
1624108440000|2021-06-19 13:14:00|159.36|156.86|159.3|156.8|159.36|156.86|159.29|156.79|18
1624108450000|2021-06-19 13:14:10|159.29|156.79|159.3|156.8|159.31|156.81|159.29|156.79|6
1624108460000|2021-06-19 13:14:20|159.29|156.79|159.29|156.79|159.3|156.8|159.27|156.77|15
1624108470000|2021-06-19 13:14:30|159.28|156.78|159.29|156.79|159.29|156.79|159.28|156.78|10
1624108480000|2021-06-19 13:14:40|159.28|156.78|159.28|156.78|159.29|156.79|159.28|156.78|9
1624108490000|2021-06-19 13:14:50|159.27|156.77|159.22|156.72|159.27|156.77|159.2|156.7|8
1624108500000|2021-06-19 13:15:00|159.18|156.68|159.26|156.76|159.26|156.76|159.18|156.68|17
1624108510000|2021-06-19 13:15:10|159.25|156.75|159.26|156.76|159.27|156.77|159.25|156.75|4
1624108520000|2021-06-19 13:15:20|159.25|156.75|159.31|156.81|159.35|156.85|159.25|156.75|11
1624108530000|2021-06-19 13:15:30|159.32|156.82|159.34|156.84|159.34|156.84|159.31|156.81|5
1624108540000|2021-06-19 13:15:40|159.35|156.85|159.42|156.92|159.43|156.93|159.35|156.85|14
1624108550000|2021-06-19 13:15:50|159.45|156.95|159.48|156.98|159.5|157|159.44|156.94|18
1624108560000|2021-06-19 13:16:00|159.45|156.95|159.44|156.94|159.46|156.96|159.43|156.93|10
1624108570000|2021-06-19 13:16:10|159.45|156.95|159.43|156.93|159.45|156.95|159.42|156.92|7
1624108580000|2021-06-19 13:16:20|159.45|156.95|159.47|156.97|159.48|156.98|159.44|156.94|13
1624108590000|2021-06-19 13:16:30|159.48|156.98|159.48|156.98|159.48|156.98|159.46|156.96|13
1624108600000|2021-06-19 13:16:40|159.47|156.97|159.48|156.98|159.49|156.99|159.47|156.97|6
1624108610000|2021-06-19 13:16:50|159.49|156.99|159.5|157|159.5|157|159.47|156.97|11
1624108620000|2021-06-19 13:17:00|159.49|156.99|159.55|157.05|159.57|157.07|159.49|156.99|9
1624108630000|2021-06-19 13:17:10|159.56|157.06|159.56|157.06|159.58|157.08|159.54|157.04|16
1624108640000|2021-06-19 13:17:20|159.57|157.07|159.41|156.91|159.57|157.07|159.41|156.91|16
1624108650000|2021-06-19 13:17:30|159.42|156.92|159.43|156.93|159.44|156.94|159.41|156.91|14
1624108660000|2021-06-19 13:17:40|159.42|156.92|159.43|156.93|159.45|156.95|159.42|156.92|13
1624108670000|2021-06-19 13:17:50|159.44|156.94|159.44|156.94|159.46|156.96|159.44|156.94|13
1624108680000|2021-06-19 13:18:00|159.43|156.93|159.44|156.94|159.46|156.96|159.43|156.93|10
1624108690000|2021-06-19 13:18:10|159.43|156.93|159.52|157.02|159.52|157.02|159.43|156.93|15
1624108700000|2021-06-19 13:18:20|159.51|157.01|159.59|157.09|159.62|157.12|159.51|157.01|18
1624108710000|2021-06-19 13:18:30|159.6|157.1|159.59|157.09|159.62|157.12|159.58|157.08|17
1624108720000|2021-06-19 13:18:40|159.58|157.08|159.54|157.04|159.59|157.09|159.54|157.04|12
1624108730000|2021-06-19 13:18:50|159.58|157.08|159.59|157.09|159.6|157.1|159.57|157.07|15
1624108740000|2021-06-19 13:19:00|159.58|157.08|159.59|157.09|159.59|157.09|159.57|157.07|12
1624108750000|2021-06-19 13:19:10|159.6|157.1|159.58|157.08|159.6|157.1|159.57|157.07|13
1624108760000|2021-06-19 13:19:20|159.57|157.07|159.56|157.06|159.59|157.09|159.53|157.03|12
1624108770000|2021-06-19 13:19:30|159.55|157.05|159.55|157.05|159.56|157.06|159.55|157.05|3
1624108780000|2021-06-19 13:19:40|159.56|157.06|159.55|157.05|159.56|157.06|159.55|157.05|2
1624108790000|2021-06-19 13:19:50|159.54|157.04|159.43|156.93|159.54|157.04|159.42|156.92|11
1624108800000|2021-06-19 13:20:00|159.44|156.94|159.5|157|159.51|157.01|159.44|156.94|9
1624108810000|2021-06-19 13:20:10|159.49|156.99|159.48|156.98|159.5|157|159.48|156.98|4
1624108820000|2021-06-19 13:20:20|159.49|156.99|159.48|156.98|159.5|157|159.46|156.96|7
1624108830000|2021-06-19 13:20:30|159.47|156.97|159.38|156.88|159.47|156.97|159.35|156.85|14
1624108840000|2021-06-19 13:20:40|159.37|156.87|159.29|156.79|159.37|156.87|159.28|156.78|16
1624108850000|2021-06-19 13:20:50|159.3|156.8|159.28|156.78|159.3|156.8|159.27|156.77|15
1624108860000|2021-06-19 13:21:00|159.29|156.79|159.31|156.81|159.32|156.82|159.28|156.78|10
1624108870000|2021-06-19 13:21:10|159.32|156.82|159.35|156.85|159.42|156.92|159.32|156.82|14
1624108880000|2021-06-19 13:21:20|159.37|156.87|159.38|156.88|159.41|156.91|159.37|156.87|10
1624108890000|2021-06-19 13:21:30|159.39|156.89|159.47|156.97|159.47|156.97|159.39|156.89|11
1624108900000|2021-06-19 13:21:40|159.46|156.96|159.38|156.88|159.47|156.97|159.38|156.88|16
1624108910000|2021-06-19 13:21:50|159.37|156.87|159.34|156.84|159.4|156.9|159.34|156.84|10
1624108920000|2021-06-19 13:22:00|159.33|156.83|159.33|156.83|159.34|156.84|159.33|156.83|9
1624108930000|2021-06-19 13:22:10|159.34|156.84|159.35|156.85|159.35|156.85|159.31|156.81|16
1624108940000|2021-06-19 13:22:20|159.36|156.86|159.35|156.85|159.36|156.86|159.33|156.83|15
1624108950000|2021-06-19 13:22:30|159.36|156.86|159.4|156.9|159.42|156.92|159.36|156.86|12
1624108960000|2021-06-19 13:22:40|159.39|156.89|159.33|156.83|159.39|156.89|159.32|156.82|9
1624108970000|2021-06-19 13:22:50|159.34|156.84|159.34|156.84|159.35|156.85|159.32|156.82|10
1624108980000|2021-06-19 13:23:00|159.35|156.85|159.41|156.91|159.41|156.91|159.35|156.85|8
1624108990000|2021-06-19 13:23:10|159.42|156.92|159.39|156.89|159.42|156.92|159.39|156.89|10
1624109000000|2021-06-19 13:23:20|159.4|156.9|159.38|156.88|159.4|156.9|159.37|156.87|7
1624109010000|2021-06-19 13:23:30|159.37|156.87|159.37|156.87|159.38|156.88|159.37|156.87|3
1624109020000|2021-06-19 13:23:40|159.35|156.85|159.34|156.84|159.35|156.85|159.3|156.8|10
1624109030000|2021-06-19 13:23:50|159.33|156.83|159.29|156.79|159.33|156.83|159.29|156.79|7
1624109040000|2021-06-19 13:24:00|159.28|156.78|159.22|156.72|159.28|156.78|159.18|156.68|12
1624109050000|2021-06-19 13:24:10|159.23|156.73|159.21|156.71|159.23|156.73|159.21|156.71|13
1624109060000|2021-06-19 13:24:20|159.2|156.7|159.18|156.68|159.22|156.72|159.18|156.68|17
1624109070000|2021-06-19 13:24:30|159.19|156.69|159.19|156.69|159.19|156.69|159.18|156.68|3
1624109080000|2021-06-19 13:24:40|159.18|156.68|159.18|156.68|159.19|156.69|159.18|156.68|9
1624109090000|2021-06-19 13:24:50|159.19|156.69|159.17|156.67|159.19|156.69|159.16|156.66|10
1624109100000|2021-06-19 13:25:00|159.18|156.68|159.16|156.66|159.18|156.68|159.12|156.62|8
1624109110000|2021-06-19 13:25:10|159.18|156.68|159.25|156.75|159.25|156.75|159.18|156.68|14
1624109120000|2021-06-19 13:25:20|159.24|156.74|159.24|156.74|159.24|156.74|159.23|156.73|7
1624109130000|2021-06-19 13:25:30|159.25|156.75|159.28|156.78|159.29|156.79|159.24|156.74|10
1624109140000|2021-06-19 13:25:40|159.27|156.77|159.28|156.78|159.28|156.78|159.26|156.76|10
1624109150000|2021-06-19 13:25:50|159.29|156.79|159.29|156.79|159.31|156.81|159.28|156.78|5
1624109160000|2021-06-19 13:26:00|159.3|156.8|159.27|156.77|159.3|156.8|159.26|156.76|16
1624109170000|2021-06-19 13:26:10|159.26|156.76|159.26|156.76|159.28|156.78|159.26|156.76|5
1624109180000|2021-06-19 13:26:20|159.27|156.77|159.25|156.75|159.27|156.77|159.25|156.75|7
1624109190000|2021-06-19 13:26:30|159.26|156.76|159.28|156.78|159.28|156.78|159.25|156.75|11
1624109200000|2021-06-19 13:26:40|159.29|156.79|159.28|156.78|159.3|156.8|159.28|156.78|8
1624109210000|2021-06-19 13:26:50|159.29|156.79|159.27|156.77|159.29|156.79|159.26|156.76|10
1624109220000|2021-06-19 13:27:00|159.26|156.76|159.31|156.81|159.31|156.81|159.26|156.76|11
1624109230000|2021-06-19 13:27:10|159.3|156.8|159.3|156.8|159.32|156.82|159.29|156.79|13
1624109240000|2021-06-19 13:27:20|159.29|156.79|159.27|156.77|159.29|156.79|159.26|156.76|4
1624109250000|2021-06-19 13:27:30|159.28|156.78|159.28|156.78|159.28|156.78|159.27|156.77|5
1624109260000|2021-06-19 13:27:40|159.27|156.77|159.28|156.78|159.28|156.78|159.27|156.77|8
1624109270000|2021-06-19 13:27:50|159.27|156.77|159.27|156.77|159.28|156.78|159.26|156.76|15
1624109280000|2021-06-19 13:28:00|159.28|156.78|159.32|156.82|159.32|156.82|159.28|156.78|7
1624109290000|2021-06-19 13:28:10|159.31|156.81|159.34|156.84|159.34|156.84|159.3|156.8|8
1624109300000|2021-06-19 13:28:20|159.33|156.83|159.33|156.83|159.34|156.84|159.31|156.81|11
1624109310000|2021-06-19 13:28:30|159.32|156.82|159.31|156.81|159.33|156.83|159.31|156.81|6
1624109320000|2021-06-19 13:28:40|159.32|156.82|159.32|156.82|159.34|156.84|159.31|156.81|12
1624109330000|2021-06-19 13:28:50|159.33|156.83|159.34|156.84|159.34|156.84|159.32|156.82|9
1624109340000|2021-06-19 13:29:00|159.33|156.83|159.36|156.86|159.37|156.87|159.33|156.83|8
1624109350000|2021-06-19 13:29:10|159.35|156.85|159.33|156.83|159.38|156.88|159.32|156.82|13
1624109360000|2021-06-19 13:29:20|159.34|156.84|159.34|156.84|159.34|156.84|159.33|156.83|5
1624109370000|2021-06-19 13:29:30|159.33|156.83|159.33|156.83|159.34|156.84|159.33|156.83|5
1624109380000|2021-06-19 13:29:40|159.34|156.84|159.34|156.84|159.34|156.84|159.34|156.84|1
1624109390000|2021-06-19 13:29:50|159.35|156.85|159.33|156.83|159.35|156.85|159.33|156.83|7
1624109400000|2021-06-19 13:30:00|159.32|156.82|159.36|156.86|159.36|156.86|159.32|156.82|15
1624109410000|2021-06-19 13:30:10|159.35|156.85|159.39|156.89|159.39|156.89|159.34|156.84|13
1624109420000|2021-06-19 13:30:20|159.42|156.92|159.45|156.95|159.45|156.95|159.42|156.92|4
1624109430000|2021-06-19 13:30:30|159.46|156.96|159.48|156.98|159.48|156.98|159.45|156.95|7
1624109440000|2021-06-19 13:30:40|159.47|156.97|159.56|157.06|159.56|157.06|159.47|156.97|11
1624109450000|2021-06-19 13:30:50|159.57|157.07|159.57|157.07|159.57|157.07|159.56|157.06|11
1624109460000|2021-06-19 13:31:00|159.56|157.06|159.57|157.07|159.58|157.08|159.55|157.05|12
1624109470000|2021-06-19 13:31:10|159.58|157.08|159.57|157.07|159.6|157.1|159.57|157.07|10
1624109480000|2021-06-19 13:31:20|159.56|157.06|159.47|156.97|159.58|157.08|159.47|156.97|11
1624109490000|2021-06-19 13:31:30|159.48|156.98|159.47|156.97|159.48|156.98|159.47|156.97|4
1624109500000|2021-06-19 13:31:40|159.48|156.98|159.46|156.96|159.48|156.98|159.46|156.96|7
1624109510000|2021-06-19 13:31:50|159.47|156.97|159.48|156.98|159.49|156.99|159.46|156.96|8
1624109520000|2021-06-19 13:32:00|159.46|156.96|159.45|156.95|159.47|156.97|159.45|156.95|8
1624109530000|2021-06-19 13:32:10|159.46|156.96|159.43|156.93|159.47|156.97|159.43|156.93|12
1624109540000|2021-06-19 13:32:20|159.42|156.92|159.39|156.89|159.43|156.93|159.38|156.88|10
1624109550000|2021-06-19 13:32:30|159.38|156.88|159.39|156.89|159.4|156.9|159.38|156.88|7
1624109560000|2021-06-19 13:32:40|159.38|156.88|159.4|156.9|159.41|156.91|159.33|156.83|12
1624109570000|2021-06-19 13:32:50|159.41|156.91|159.43|156.93|159.43|156.93|159.4|156.9|9
1624109580000|2021-06-19 13:33:00|159.42|156.92|159.34|156.84|159.43|156.93|159.34|156.84|10
1624109590000|2021-06-19 13:33:10|159.35|156.85|159.34|156.84|159.35|156.85|159.33|156.83|10
1624109600000|2021-06-19 13:33:20|159.35|156.85|159.38|156.88|159.39|156.89|159.32|156.82|15
1624109610000|2021-06-19 13:33:30|159.37|156.87|159.32|156.82|159.37|156.87|159.32|156.82|14
1624109620000|2021-06-19 13:33:40|159.31|156.81|159.34|156.84|159.35|156.85|159.31|156.81|10
1624109630000|2021-06-19 13:33:50|159.33|156.83|159.28|156.78|159.34|156.84|159.28|156.78|12
1624109640000|2021-06-19 13:34:00|159.27|156.77|159.39|156.89|159.39|156.89|159.27|156.77|14
1624109650000|2021-06-19 13:34:10|159.4|156.9|159.47|156.97|159.48|156.98|159.4|156.9|12
1624109660000|2021-06-19 13:34:20|159.46|156.96|159.38|156.88|159.47|156.97|159.38|156.88|9
1624109670000|2021-06-19 13:34:30|159.37|156.87|159.37|156.87|159.38|156.88|159.36|156.86|6
1624109680000|2021-06-19 13:34:40|159.36|156.86|159.37|156.87|159.38|156.88|159.36|156.86|6
1624109690000|2021-06-19 13:34:50|159.34|156.84|159.34|156.84|159.35|156.85|159.34|156.84|3
1624109700000|2021-06-19 13:35:00|159.35|156.85|159.43|156.93|159.44|156.94|159.35|156.85|15
1624109710000|2021-06-19 13:35:10|159.42|156.92|159.43|156.93|159.44|156.94|159.36|156.86|14
1624109720000|2021-06-19 13:35:20|159.44|156.94|159.43|156.93|159.45|156.95|159.43|156.93|10
1624109730000|2021-06-19 13:35:30|159.42|156.92|159.42|156.92|159.42|156.92|159.39|156.89|11
1624109740000|2021-06-19 13:35:40|159.41|156.91|159.44|156.94|159.44|156.94|159.41|156.91|10
1624109750000|2021-06-19 13:35:50|159.43|156.93|159.44|156.94|159.44|156.94|159.43|156.93|4
1624109760000|2021-06-19 13:36:00|159.43|156.93|159.45|156.95|159.46|156.96|159.43|156.93|14
1624109770000|2021-06-19 13:36:10|159.46|156.96|159.45|156.95|159.46|156.96|159.44|156.94|8
1624109780000|2021-06-19 13:36:20|159.46|156.96|159.45|156.95|159.46|156.96|159.44|156.94|6
1624109790000|2021-06-19 13:36:30|159.44|156.94|159.44|156.94|159.45|156.95|159.44|156.94|9
1624109800000|2021-06-19 13:36:40|159.42|156.92|159.36|156.86|159.42|156.92|159.36|156.86|9
1624109810000|2021-06-19 13:36:50|159.37|156.87|159.35|156.85|159.38|156.88|159.33|156.83|13
1624109820000|2021-06-19 13:37:00|159.33|156.83|159.33|156.83|159.34|156.84|159.32|156.82|9
1624109830000|2021-06-19 13:37:10|159.32|156.82|159.33|156.83|159.34|156.84|159.32|156.82|8
1624109840000|2021-06-19 13:37:20|159.32|156.82|159.22|156.72|159.32|156.82|159.22|156.72|10
1624109850000|2021-06-19 13:37:30|159.21|156.71|159.22|156.72|159.24|156.74|159.19|156.69|11
1624109860000|2021-06-19 13:37:40|159.24|156.74|159.22|156.72|159.24|156.74|159.22|156.72|11
1624109870000|2021-06-19 13:37:50|159.23|156.73|159.22|156.72|159.23|156.73|159.22|156.72|8
1624109880000|2021-06-19 13:38:00|159.23|156.73|159.26|156.76|159.27|156.77|159.23|156.73|15
1624109890000|2021-06-19 13:38:10|159.27|156.77|159.25|156.75|159.27|156.77|159.24|156.74|9
1624109900000|2021-06-19 13:38:20|159.26|156.76|159.25|156.75|159.26|156.76|159.25|156.75|6
1624109910000|2021-06-19 13:38:30|159.24|156.74|159.24|156.74|159.25|156.75|159.21|156.71|9
1624109920000|2021-06-19 13:38:40|159.25|156.75|159.14|156.64|159.25|156.75|159.14|156.64|16
1624109930000|2021-06-19 13:38:50|159.15|156.65|159.15|156.65|159.17|156.67|159.13|156.63|16
1624109940000|2021-06-19 13:39:00|159.13|156.63|159.19|156.69|159.19|156.69|159.12|156.62|11
1624109950000|2021-06-19 13:39:10|159.2|156.7|159.24|156.74|159.24|156.74|159.2|156.7|15
1624109960000|2021-06-19 13:39:20|159.23|156.73|159.22|156.72|159.25|156.75|159.22|156.72|10
1624109970000|2021-06-19 13:39:30|159.21|156.71|159.12|156.62|159.21|156.71|159.11|156.61|7
1624109980000|2021-06-19 13:39:40|159.11|156.61|159.14|156.64|159.14|156.64|159.11|156.61|10
1624109990000|2021-06-19 13:39:50|159.13|156.63|159.14|156.64|159.14|156.64|159.13|156.63|2
1624110000000|2021-06-19 13:40:00|159.13|156.63|159.19|156.69|159.2|156.7|159.13|156.63|12
1624110010000|2021-06-19 13:40:10|159.2|156.7|159.2|156.7|159.2|156.7|159.2|156.7|1
1624110020000|2021-06-19 13:40:20|159.19|156.69|159.19|156.69|159.19|156.69|159.19|156.69|1
1624110030000|2021-06-19 13:40:30|159.2|156.7|159.15|156.65|159.2|156.7|159.15|156.65|4
1624110040000|2021-06-19 13:40:40|159.14|156.64|159.14|156.64|159.14|156.64|159.13|156.63|3
1624110050000|2021-06-19 13:40:50|159.12|156.62|159.08|156.58|159.12|156.62|159.08|156.58|7
1624110060000|2021-06-19 13:41:00|159.09|156.59|159.07|156.57|159.09|156.59|159.07|156.57|3
1624110070000|2021-06-19 13:41:10|159.02|156.52|159.02|156.52|159.03|156.53|159.01|156.51|7
1624110080000|2021-06-19 13:41:20|159.01|156.51|159.02|156.52|159.03|156.53|159.01|156.51|10
1624110090000|2021-06-19 13:41:30|159.03|156.53|159|156.5|159.03|156.53|158.99|156.49|13
1624110100000|2021-06-19 13:41:40|158.99|156.49|159|156.5|159.01|156.51|158.99|156.49|6
1624110110000|2021-06-19 13:41:50|159.01|156.51|158.98|156.48|159.03|156.53|158.98|156.48|10
1624110120000|2021-06-19 13:42:00|158.97|156.47|158.96|156.46|158.98|156.48|158.95|156.45|10
1624110130000|2021-06-19 13:42:10|158.97|156.47|159.04|156.54|159.04|156.54|158.97|156.47|8
1624110140000|2021-06-19 13:42:20|159.06|156.56|159.07|156.57|159.08|156.58|159.06|156.56|10
1624110150000|2021-06-19 13:42:30|159.06|156.56|159.01|156.51|159.07|156.57|159.01|156.51|9
1624110160000|2021-06-19 13:42:40|159.02|156.52|159.01|156.51|159.03|156.53|159.01|156.51|10
1624110170000|2021-06-19 13:42:50|159.02|156.52|159.02|156.52|159.04|156.54|159.01|156.51|7
1624110180000|2021-06-19 13:43:00|159.01|156.51|158.97|156.47|159.01|156.51|158.94|156.44|16
1624110190000|2021-06-19 13:43:10|158.98|156.48|158.98|156.48|158.99|156.49|158.98|156.48|5
1624110200000|2021-06-19 13:43:20|158.99|156.49|158.76|156.26|158.99|156.49|158.73|156.23|12
1624110210000|2021-06-19 13:43:30|158.77|156.27|158.77|156.27|158.79|156.29|158.76|156.26|14
1624110220000|2021-06-19 13:43:40|158.76|156.26|158.73|156.23|158.77|156.27|158.73|156.23|7
1624110230000|2021-06-19 13:43:50|158.74|156.24|158.7|156.2|158.75|156.25|158.7|156.2|7
1624110240000|2021-06-19 13:44:00|158.71|156.21|158.63|156.13|158.71|156.21|158.63|156.13|11
1624110250000|2021-06-19 13:44:10|158.64|156.14|158.72|156.22|158.72|156.22|158.64|156.14|12
1624110260000|2021-06-19 13:44:20|158.73|156.23|158.71|156.21|158.73|156.23|158.7|156.2|10
1624110270000|2021-06-19 13:44:30|158.7|156.2|158.68|156.18|158.73|156.23|158.68|156.18|11
1624110280000|2021-06-19 13:44:40|158.66|156.16|158.68|156.18|158.69|156.19|158.65|156.15|11
1624110290000|2021-06-19 13:44:50|158.69|156.19|158.65|156.15|158.69|156.19|158.65|156.15|8
1624110300000|2021-06-19 13:45:00|158.66|156.16|158.7|156.2|158.7|156.2|158.65|156.15|12
1624110310000|2021-06-19 13:45:10|158.71|156.21|158.7|156.2|158.71|156.21|158.7|156.2|2
1624110320000|2021-06-19 13:45:20|158.71|156.21|158.81|156.31|158.81|156.31|158.71|156.21|14
1624110330000|2021-06-19 13:45:30|158.8|156.3|158.81|156.31|158.81|156.31|158.8|156.3|2
1624110340000|2021-06-19 13:45:40|158.82|156.32|158.91|156.41|158.92|156.42|158.82|156.32|9
1624110350000|2021-06-19 13:45:50|158.92|156.42|158.84|156.34|158.92|156.42|158.82|156.32|15
1624110360000|2021-06-19 13:46:00|158.83|156.33|158.82|156.32|158.84|156.34|158.81|156.31|6
1624110370000|2021-06-19 13:46:10|158.83|156.33|158.8|156.3|158.83|156.33|158.8|156.3|6
1624110380000|2021-06-19 13:46:20|158.79|156.29|158.79|156.29|158.8|156.3|158.75|156.25|10
1624110390000|2021-06-19 13:46:30|158.8|156.3|158.81|156.31|158.81|156.31|158.79|156.29|3
1624110400000|2021-06-19 13:46:40|158.8|156.3|158.79|156.29|158.8|156.3|158.77|156.27|8
1624110410000|2021-06-19 13:46:50|158.8|156.3|158.73|156.23|158.83|156.33|158.73|156.23|10
1624110420000|2021-06-19 13:47:00|158.74|156.24|158.84|156.34|158.84|156.34|158.74|156.24|12
1624110430000|2021-06-19 13:47:10|158.85|156.35|158.86|156.36|158.86|156.36|158.84|156.34|4
1624110440000|2021-06-19 13:47:20|158.87|156.37|158.91|156.41|158.91|156.41|158.87|156.37|6
1624110450000|2021-06-19 13:47:30|158.9|156.4|158.91|156.41|158.91|156.41|158.9|156.4|8
1624110460000|2021-06-19 13:47:40|158.9|156.4|158.91|156.41|158.91|156.41|158.9|156.4|6
1624110470000|2021-06-19 13:47:50|158.9|156.4|158.93|156.43|158.94|156.44|158.9|156.4|6
1624110480000|2021-06-19 13:48:00|158.92|156.42|158.85|156.35|158.94|156.44|158.85|156.35|16
1624110490000|2021-06-19 13:48:10|158.86|156.36|158.88|156.38|158.88|156.38|158.85|156.35|10
1624110500000|2021-06-19 13:48:20|158.89|156.39|158.86|156.36|158.89|156.39|158.86|156.36|6
1624110510000|2021-06-19 13:48:30|158.87|156.37|158.88|156.38|158.88|156.38|158.87|156.37|4
1624110520000|2021-06-19 13:48:40|158.89|156.39|158.93|156.43|158.94|156.44|158.88|156.38|10
1624110530000|2021-06-19 13:48:50|158.94|156.44|158.93|156.43|158.95|156.45|158.92|156.42|12
1624110540000|2021-06-19 13:49:00|158.92|156.42|158.86|156.36|158.92|156.42|158.86|156.36|10
1624110550000|2021-06-19 13:49:10|158.82|156.32|158.84|156.34|158.85|156.35|158.82|156.32|5
1624110560000|2021-06-19 13:49:20|158.86|156.36|158.85|156.35|158.86|156.36|158.85|156.35|4
1624110570000|2021-06-19 13:49:30|158.84|156.34|158.76|156.26|158.84|156.34|158.75|156.25|13
1624110580000|2021-06-19 13:49:40|158.77|156.27|158.78|156.28|158.79|156.29|158.76|156.26|8
1624110590000|2021-06-19 13:49:50|158.77|156.27|158.76|156.26|158.77|156.27|158.76|156.26|2
1624110600000|2021-06-19 13:50:00|158.77|156.27|158.76|156.26|158.77|156.27|158.75|156.25|10
1624110610000|2021-06-19 13:50:10|158.77|156.27|158.77|156.27|158.78|156.28|158.75|156.25|11
1624110620000|2021-06-19 13:50:20|158.78|156.28|158.82|156.32|158.82|156.32|158.76|156.26|11
1624110630000|2021-06-19 13:50:30|158.81|156.31|158.8|156.3|158.83|156.33|158.8|156.3|10
1624110640000|2021-06-19 13:50:40|158.79|156.29|158.78|156.28|158.79|156.29|158.77|156.27|6
1624110650000|2021-06-19 13:50:50|158.8|156.3|158.8|156.3|158.8|156.3|158.8|156.3|1
1624110660000|2021-06-19 13:51:00|158.79|156.29|158.83|156.33|158.84|156.34|158.79|156.29|7
1624110670000|2021-06-19 13:51:10|158.84|156.34|158.87|156.37|158.87|156.37|158.83|156.33|9
1624110680000|2021-06-19 13:51:20|158.86|156.36|158.87|156.37|158.87|156.37|158.86|156.36|8
1624110690000|2021-06-19 13:51:30|158.86|156.36|158.79|156.29|158.88|156.38|158.79|156.29|13
1624110700000|2021-06-19 13:51:40|158.8|156.3|158.8|156.3|158.82|156.32|158.79|156.29|10
1624110710000|2021-06-19 13:51:50|158.79|156.29|158.8|156.3|158.8|156.3|158.79|156.29|2
1624110720000|2021-06-19 13:52:00|158.81|156.31|158.84|156.34|158.84|156.34|158.81|156.31|12
1624110730000|2021-06-19 13:52:10|158.85|156.35|158.89|156.39|158.9|156.4|158.84|156.34|13
1624110740000|2021-06-19 13:52:20|158.9|156.4|158.87|156.37|158.9|156.4|158.87|156.37|6
1624110750000|2021-06-19 13:52:30|158.88|156.38|158.86|156.36|158.88|156.38|158.85|156.35|7
1624110760000|2021-06-19 13:52:40|158.87|156.37|158.86|156.36|158.87|156.37|158.85|156.35|12
1624110770000|2021-06-19 13:52:50|158.85|156.35|158.86|156.36|158.86|156.36|158.85|156.35|8
1624110780000|2021-06-19 13:53:00|158.85|156.35|158.87|156.37|158.88|156.38|158.85|156.35|8
1624110790000|2021-06-19 13:53:10|158.88|156.38|158.88|156.38|158.89|156.39|158.88|156.38|3
1624110800000|2021-06-19 13:53:20|158.87|156.37|158.85|156.35|158.87|156.37|158.85|156.35|4
1624110810000|2021-06-19 13:53:30|158.84|156.34|158.83|156.33|158.84|156.34|158.82|156.32|5
1624110820000|2021-06-19 13:53:40|158.82|156.32|158.8|156.3|158.83|156.33|158.8|156.3|7
1624110830000|2021-06-19 13:53:50|158.81|156.31|158.8|156.3|158.81|156.31|158.8|156.3|4
1624110840000|2021-06-19 13:54:00|158.81|156.31|158.8|156.3|158.81|156.31|158.79|156.29|12
1624110850000|2021-06-19 13:54:10|158.81|156.31|158.77|156.27|158.81|156.31|158.77|156.27|9
1624110860000|2021-06-19 13:54:20|158.76|156.26|158.73|156.23|158.76|156.26|158.73|156.23|5
1624110870000|2021-06-19 13:54:30|158.72|156.22|158.65|156.15|158.73|156.23|158.63|156.13|12
1624110880000|2021-06-19 13:54:40|158.63|156.13|158.54|156.04|158.64|156.14|158.54|156.04|11
1624110890000|2021-06-19 13:54:50|158.53|156.03|158.48|155.98|158.53|156.03|158.47|155.97|16
1624110900000|2021-06-19 13:55:00|158.49|155.99|158.54|156.04|158.55|156.05|158.49|155.99|11
1624110910000|2021-06-19 13:55:10|158.53|156.03|158.53|156.03|158.56|156.06|158.52|156.02|15
1624110920000|2021-06-19 13:55:20|158.54|156.04|158.56|156.06|158.56|156.06|158.53|156.03|9
1624110930000|2021-06-19 13:55:30|158.55|156.05|158.57|156.07|158.57|156.07|158.55|156.05|14
1624110940000|2021-06-19 13:55:40|158.56|156.06|158.52|156.02|158.56|156.06|158.51|156.01|10
1624110950000|2021-06-19 13:55:50|158.51|156.01|158.53|156.03|158.56|156.06|158.5|156|13
1624110960000|2021-06-19 13:56:00|158.51|156.01|158.47|155.97|158.53|156.03|158.47|155.97|13
1624110970000|2021-06-19 13:56:10|158.48|155.98|158.47|155.97|158.48|155.98|158.44|155.94|11
1624110980000|2021-06-19 13:56:20|158.46|155.96|158.49|155.99|158.49|155.99|158.45|155.95|13
1624110990000|2021-06-19 13:56:30|158.48|155.98|158.46|155.96|158.48|155.98|158.46|155.96|11
1624111000000|2021-06-19 13:56:40|158.45|155.95|158.42|155.92|158.46|155.96|158.41|155.91|8
1624111010000|2021-06-19 13:56:50|158.43|155.93|158.42|155.92|158.43|155.93|158.41|155.91|6
1624111020000|2021-06-19 13:57:00|158.43|155.93|158.41|155.91|158.43|155.93|158.4|155.9|8
1624111030000|2021-06-19 13:57:10|158.4|155.9|158.42|155.92|158.43|155.93|158.4|155.9|17
1624111040000|2021-06-19 13:57:20|158.43|155.93|158.46|155.96|158.46|155.96|158.43|155.93|10
1624111050000|2021-06-19 13:57:30|158.45|155.95|158.44|155.94|158.47|155.97|158.44|155.94|10
1624111060000|2021-06-19 13:57:40|158.42|155.92|158.38|155.88|158.43|155.93|158.37|155.87|8
1624111070000|2021-06-19 13:57:50|158.37|155.87|158.38|155.88|158.39|155.89|158.37|155.87|7
1624111080000|2021-06-19 13:58:00|158.39|155.89|158.39|155.89|158.39|155.89|158.38|155.88|11
1624111090000|2021-06-19 13:58:10|158.4|155.9|158.4|155.9|158.4|155.9|158.39|155.89|3
1624111100000|2021-06-19 13:58:20|158.42|155.92|158.43|155.93|158.43|155.93|158.42|155.92|2
1624111110000|2021-06-19 13:58:30|158.44|155.94|158.49|155.99|158.49|155.99|158.44|155.94|10
1624111120000|2021-06-19 13:58:40|158.48|155.98|158.52|156.02|158.52|156.02|158.47|155.97|15
1624111130000|2021-06-19 13:58:50|158.53|156.03|158.55|156.05|158.56|156.06|158.52|156.02|11
1624111140000|2021-06-19 13:59:00|158.54|156.04|158.57|156.07|158.59|156.09|158.54|156.04|13
1624111150000|2021-06-19 13:59:10|158.56|156.06|158.57|156.07|158.57|156.07|158.56|156.06|6
1624111160000|2021-06-19 13:59:20|158.58|156.08|158.57|156.07|158.58|156.08|158.57|156.07|2
1624111170000|2021-06-19 13:59:30|158.58|156.08|158.61|156.11|158.61|156.11|158.57|156.07|8
1624111180000|2021-06-19 13:59:40|158.6|156.1|158.61|156.11|158.61|156.11|158.6|156.1|6
1624111190000|2021-06-19 13:59:50|158.63|156.13|158.65|156.15|158.65|156.15|158.63|156.13|4
1624111200000|2021-06-19 14:00:00|158.64|156.14|158.67|156.17|158.68|156.18|158.64|156.14|8
1624111210000|2021-06-19 14:00:10|158.68|156.18|158.7|156.2|158.71|156.21|158.68|156.18|13
1624111220000|2021-06-19 14:00:20|158.72|156.22|158.69|156.19|158.72|156.22|158.69|156.19|10
1624111230000|2021-06-19 14:00:30|158.7|156.2|158.69|156.19|158.7|156.2|158.66|156.16|5
1624111240000|2021-06-19 14:00:40|158.7|156.2|158.86|156.36|158.86|156.36|158.7|156.2|13
1624111250000|2021-06-19 14:00:50|158.87|156.37|158.89|156.39|158.94|156.44|158.85|156.35|16
1624111260000|2021-06-19 14:01:00|158.9|156.4|158.91|156.41|158.92|156.42|158.89|156.39|7
1624111270000|2021-06-19 14:01:10|158.92|156.42|158.93|156.43|158.93|156.43|158.91|156.41|6
1624111280000|2021-06-19 14:01:20|158.95|156.45|158.92|156.42|158.95|156.45|158.92|156.42|6
1624111290000|2021-06-19 14:01:30|158.93|156.43|158.91|156.41|158.93|156.43|158.9|156.4|9
1624111300000|2021-06-19 14:01:40|158.9|156.4|158.91|156.41|158.91|156.41|158.9|156.4|8
1624111310000|2021-06-19 14:01:50|158.92|156.42|158.91|156.41|158.95|156.45|158.91|156.41|14
1624111320000|2021-06-19 14:02:00|158.92|156.42|158.95|156.45|158.95|156.45|158.92|156.42|4
1624111330000|2021-06-19 14:02:10|158.96|156.46|159|156.5|159|156.5|158.95|156.45|9
1624111340000|2021-06-19 14:02:20|158.98|156.48|158.93|156.43|158.98|156.48|158.93|156.43|7
1624111350000|2021-06-19 14:02:30|158.94|156.44|158.92|156.42|158.94|156.44|158.9|156.4|12
1624111360000|2021-06-19 14:02:40|158.94|156.44|159.05|156.55|159.06|156.56|158.94|156.44|12
1624111370000|2021-06-19 14:02:50|159.06|156.56|159.05|156.55|159.06|156.56|159.04|156.54|12
1624111380000|2021-06-19 14:03:00|159.04|156.54|159.07|156.57|159.07|156.57|159.03|156.53|14
1624111390000|2021-06-19 14:03:10|159.08|156.58|159.05|156.55|159.08|156.58|159.05|156.55|10
1624111400000|2021-06-19 14:03:20|159.04|156.54|159.02|156.52|159.04|156.54|159.02|156.52|3
1624111410000|2021-06-19 14:03:30|159.01|156.51|159.02|156.52|159.02|156.52|159.01|156.51|4
1624111420000|2021-06-19 14:03:40|159|156.5|158.95|156.45|159|156.5|158.93|156.43|7
1624111430000|2021-06-19 14:03:50|158.96|156.46|158.97|156.47|158.97|156.47|158.95|156.45|8
1624111440000|2021-06-19 14:04:00|158.96|156.46|158.96|156.46|158.97|156.47|158.96|156.46|5
1624111450000|2021-06-19 14:04:10|158.97|156.47|159.02|156.52|159.02|156.52|158.96|156.46|7
1624111460000|2021-06-19 14:04:20|159.01|156.51|159.02|156.52|159.03|156.53|159.01|156.51|6
1624111470000|2021-06-19 14:04:30|159.03|156.53|159.02|156.52|159.04|156.54|159.01|156.51|12
1624111480000|2021-06-19 14:04:40|159.01|156.51|159.01|156.51|159.02|156.52|159.01|156.51|5
1624111490000|2021-06-19 14:04:50|159.02|156.52|159.06|156.56|159.09|156.59|159.02|156.52|10
1624111500000|2021-06-19 14:05:00|159.05|156.55|159.07|156.57|159.08|156.58|159.03|156.53|12
1624111510000|2021-06-19 14:05:10|159.06|156.56|159.06|156.56|159.07|156.57|159.05|156.55|5
1624111520000|2021-06-19 14:05:20|159.05|156.55|159.05|156.55|159.06|156.56|159.05|156.55|7
1624111530000|2021-06-19 14:05:30|159.06|156.56|159.05|156.55|159.06|156.56|159.05|156.55|6
1624111540000|2021-06-19 14:05:40|159.06|156.56|159.13|156.63|159.13|156.63|159.06|156.56|9
1624111550000|2021-06-19 14:05:50|159.14|156.64|159.14|156.64|159.15|156.65|159.13|156.63|9
1624111560000|2021-06-19 14:06:00|159.15|156.65|159.17|156.67|159.17|156.67|159.15|156.65|5
1624111570000|2021-06-19 14:06:10|159.18|156.68|159.17|156.67|159.18|156.68|159.17|156.67|2
1624111580000|2021-06-19 14:06:20|159.18|156.68|159.18|156.68|159.18|156.68|159.17|156.67|3
1624111590000|2021-06-19 14:06:30|159.17|156.67|159.19|156.69|159.19|156.69|159.17|156.67|3
1624111600000|2021-06-19 14:06:40|159.18|156.68|159.18|156.68|159.19|156.69|159.18|156.68|3
1624111610000|2021-06-19 14:06:50|159.19|156.69|159.23|156.73|159.26|156.76|159.17|156.67|21
1624111620000|2021-06-19 14:07:00|159.24|156.74|159.2|156.7|159.26|156.76|159.2|156.7|17
1624111630000|2021-06-19 14:07:10|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|6
1624111640000|2021-06-19 14:07:20|159.19|156.69|159.19|156.69|159.19|156.69|159.19|156.69|1
1624111650000|2021-06-19 14:07:30|159.2|156.7|159.24|156.74|159.24|156.74|159.2|156.7|11
1624111660000|2021-06-19 14:07:40|159.25|156.75|159.24|156.74|159.26|156.76|159.22|156.72|14
1624111670000|2021-06-19 14:07:50|159.25|156.75|159.27|156.77|159.28|156.78|159.24|156.74|13
1624111680000|2021-06-19 14:08:00|159.28|156.78|159.3|156.8|159.3|156.8|159.28|156.78|5
1624111700000|2021-06-19 14:08:20|159.29|156.79|159.29|156.79|159.3|156.8|159.29|156.79|3
1624111710000|2021-06-19 14:08:30|159.3|156.8|159.27|156.77|159.3|156.8|159.27|156.77|6
1624111720000|2021-06-19 14:08:40|159.26|156.76|159.26|156.76|159.26|156.76|159.24|156.74|5
1624111730000|2021-06-19 14:08:50|159.24|156.74|159.2|156.7|159.24|156.74|159.19|156.69|7
1624111740000|2021-06-19 14:09:00|159.19|156.69|159.23|156.73|159.23|156.73|159.19|156.69|7
1624111750000|2021-06-19 14:09:10|159.24|156.74|159.24|156.74|159.24|156.74|159.24|156.74|1
1624111760000|2021-06-19 14:09:20|159.25|156.75|159.22|156.72|159.26|156.76|159.22|156.72|5
1624111770000|2021-06-19 14:09:30|159.21|156.71|159.21|156.71|159.21|156.71|159.21|156.71|1
1624111800000|2021-06-19 14:10:00|159.22|156.72|159.24|156.74|159.25|156.75|159.22|156.72|4
1624111810000|2021-06-19 14:10:10|159.25|156.75|159.24|156.74|159.25|156.75|159.24|156.74|2
1624111820000|2021-06-19 14:10:20|159.2|156.7|159.19|156.69|159.2|156.7|159.19|156.69|4
1624111850000|2021-06-19 14:10:50|159.2|156.7|159.21|156.71|159.21|156.71|159.2|156.7|8
1624111860000|2021-06-19 14:11:00|159.22|156.72|159.28|156.78|159.28|156.78|159.22|156.72|15
1624111870000|2021-06-19 14:11:10|159.29|156.79|159.24|156.74|159.29|156.79|159.24|156.74|10
1624111880000|2021-06-19 14:11:20|159.23|156.73|159.25|156.75|159.25|156.75|159.21|156.71|6
1624111890000|2021-06-19 14:11:30|159.21|156.71|159.21|156.71|159.22|156.72|159.21|156.71|3
1624111900000|2021-06-19 14:11:40|159.22|156.72|159.28|156.78|159.28|156.78|159.21|156.71|8
1624111910000|2021-06-19 14:11:50|159.27|156.77|159.26|156.76|159.27|156.77|159.26|156.76|6
1624111920000|2021-06-19 14:12:00|159.25|156.75|159.22|156.72|159.25|156.75|159.22|156.72|3
1624111930000|2021-06-19 14:12:10|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|6
1624111940000|2021-06-19 14:12:20|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|4
1624111950000|2021-06-19 14:12:30|159.21|156.71|159.21|156.71|159.22|156.72|159.2|156.7|7
1624111960000|2021-06-19 14:12:40|159.2|156.7|159.19|156.69|159.2|156.7|159.19|156.69|2
1624111970000|2021-06-19 14:12:50|159.2|156.7|159.2|156.7|159.2|156.7|159.2|156.7|1
1624111980000|2021-06-19 14:13:00|159.19|156.69|159.19|156.69|159.19|156.69|159.19|156.69|1
1624111990000|2021-06-19 14:13:10|159.16|156.66|159.09|156.59|159.16|156.66|159.09|156.59|10
1624112000000|2021-06-19 14:13:20|159.12|156.62|159.09|156.59|159.12|156.62|159.07|156.57|6
1624112010000|2021-06-19 14:13:30|159.07|156.57|159.12|156.62|159.12|156.62|159.06|156.56|12
1624112020000|2021-06-19 14:13:40|159.11|156.61|159.09|156.59|159.13|156.63|159.09|156.59|7
1624112030000|2021-06-19 14:13:50|159.1|156.6|159.1|156.6|159.1|156.6|159.09|156.59|3
1624112040000|2021-06-19 14:14:00|159.11|156.61|159.14|156.64|159.14|156.64|159.11|156.61|7
1624112050000|2021-06-19 14:14:10|159.13|156.63|159.09|156.59|159.13|156.63|159.09|156.59|4
1624112060000|2021-06-19 14:14:20|159.12|156.62|159.11|156.61|159.12|156.62|159.1|156.6|6
1624112070000|2021-06-19 14:14:30|159.12|156.62|159.15|156.65|159.16|156.66|159.11|156.61|10
1624112080000|2021-06-19 14:14:40|159.16|156.66|159.14|156.64|159.16|156.66|159.14|156.64|2
1624112090000|2021-06-19 14:14:50|159.15|156.65|159.16|156.66|159.18|156.68|159.15|156.65|5
1624112100000|2021-06-19 14:15:00|159.15|156.65|159.22|156.72|159.22|156.72|159.15|156.65|6
1624112110000|2021-06-19 14:15:10|159.21|156.71|159.2|156.7|159.22|156.72|159.19|156.69|6
1624112120000|2021-06-19 14:15:20|159.19|156.69|159.23|156.73|159.24|156.74|159.19|156.69|11
1624112130000|2021-06-19 14:15:30|159.24|156.74|159.23|156.73|159.25|156.75|159.23|156.73|4
1624112150000|2021-06-19 14:15:50|159.24|156.74|159.25|156.75|159.25|156.75|159.23|156.73|5
1624112160000|2021-06-19 14:16:00|159.24|156.74|159.19|156.69|159.24|156.74|159.19|156.69|7
1624112170000|2021-06-19 14:16:10|159.18|156.68|159.19|156.69|159.2|156.7|159.18|156.68|4
1624112180000|2021-06-19 14:16:20|159.18|156.68|159.19|156.69|159.2|156.7|159.18|156.68|4
1624112190000|2021-06-19 14:16:30|159.18|156.68|159.09|156.59|159.18|156.68|159.09|156.59|10
1624112200000|2021-06-19 14:16:40|159.1|156.6|159.09|156.59|159.1|156.6|159.09|156.59|6
1624112210000|2021-06-19 14:16:50|159.1|156.6|159.12|156.62|159.13|156.63|159.1|156.6|9
1624112220000|2021-06-19 14:17:00|159.11|156.61|159.14|156.64|159.14|156.64|159.11|156.61|8
1624112230000|2021-06-19 14:17:10|159.15|156.65|159.13|156.63|159.15|156.65|159.13|156.63|9
1624112240000|2021-06-19 14:17:20|159.14|156.64|159.12|156.62|159.14|156.64|159.12|156.62|5
1624112250000|2021-06-19 14:17:30|159.13|156.63|159.11|156.61|159.13|156.63|159.11|156.61|9
1624112260000|2021-06-19 14:17:40|159.1|156.6|159.14|156.64|159.14|156.64|159.1|156.6|8
1624112270000|2021-06-19 14:17:50|159.15|156.65|159.13|156.63|159.15|156.65|159.13|156.63|5
1624112280000|2021-06-19 14:18:00|159.12|156.62|159.16|156.66|159.16|156.66|159.11|156.61|13
1624112290000|2021-06-19 14:18:10|159.17|156.67|159.18|156.68|159.19|156.69|159.17|156.67|7
1624112300000|2021-06-19 14:18:20|159.17|156.67|159.17|156.67|159.17|156.67|159.17|156.67|1
1624112310000|2021-06-19 14:18:30|159.16|156.66|159.18|156.68|159.18|156.68|159.16|156.66|2
1624112320000|2021-06-19 14:18:40|159.19|156.69|159.19|156.69|159.2|156.7|159.17|156.67|9
1624112330000|2021-06-19 14:18:50|159.2|156.7|159.28|156.78|159.28|156.78|159.2|156.7|11
1624112340000|2021-06-19 14:19:00|159.27|156.77|159.21|156.71|159.28|156.78|159.21|156.71|14
1624112350000|2021-06-19 14:19:10|159.22|156.72|159.22|156.72|159.23|156.73|159.22|156.72|3
1624112360000|2021-06-19 14:19:20|159.23|156.73|159.22|156.72|159.23|156.73|159.22|156.72|2
1624112370000|2021-06-19 14:19:30|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|2
1624112380000|2021-06-19 14:19:40|159.22|156.72|159.24|156.74|159.24|156.74|159.21|156.71|5
1624112390000|2021-06-19 14:19:50|159.25|156.75|159.23|156.73|159.25|156.75|159.22|156.72|15
1624112400000|2021-06-19 14:20:00|159.24|156.74|159.22|156.72|159.24|156.74|159.21|156.71|5
1624112410000|2021-06-19 14:20:10|159.21|156.71|159.23|156.73|159.26|156.76|159.21|156.71|10
1624112420000|2021-06-19 14:20:20|159.22|156.72|159.23|156.73|159.24|156.74|159.22|156.72|4
1624112430000|2021-06-19 14:20:30|159.22|156.72|159.27|156.77|159.27|156.77|159.22|156.72|10
1624112440000|2021-06-19 14:20:40|159.28|156.78|159.26|156.76|159.28|156.78|159.26|156.76|8
1624112450000|2021-06-19 14:20:50|159.25|156.75|159.27|156.77|159.27|156.77|159.25|156.75|7
1624112460000|2021-06-19 14:21:00|159.26|156.76|159.26|156.76|159.27|156.77|159.25|156.75|10
1624112470000|2021-06-19 14:21:10|159.27|156.77|159.26|156.76|159.29|156.79|159.26|156.76|10
1624112480000|2021-06-19 14:21:20|159.28|156.78|159.29|156.79|159.29|156.79|159.26|156.76|10
1624112490000|2021-06-19 14:21:30|159.28|156.78|159.3|156.8|159.3|156.8|159.28|156.78|7
1624112500000|2021-06-19 14:21:40|159.29|156.79|159.3|156.8|159.3|156.8|159.29|156.79|4
1624112510000|2021-06-19 14:21:50|159.29|156.79|159.28|156.78|159.3|156.8|159.24|156.74|9
1624112520000|2021-06-19 14:22:00|159.29|156.79|159.27|156.77|159.3|156.8|159.27|156.77|11
1624112530000|2021-06-19 14:22:10|159.28|156.78|159.32|156.82|159.33|156.83|159.28|156.78|12
1624112540000|2021-06-19 14:22:20|159.31|156.81|159.33|156.83|159.33|156.83|159.31|156.81|10
1624112550000|2021-06-19 14:22:30|159.34|156.84|159.43|156.93|159.43|156.93|159.33|156.83|14
1624112560000|2021-06-19 14:22:40|159.42|156.92|159.43|156.93|159.44|156.94|159.35|156.85|16
1624112570000|2021-06-19 14:22:50|159.42|156.92|159.54|157.04|159.55|157.05|159.42|156.92|13
1624112580000|2021-06-19 14:23:00|159.55|157.05|159.52|157.02|159.61|157.11|159.51|157.01|20
1624112590000|2021-06-19 14:23:10|159.53|157.03|159.47|156.97|159.53|157.03|159.47|156.97|11
1624112600000|2021-06-19 14:23:20|159.54|157.04|159.54|157.04|159.56|157.06|159.52|157.02|12
1624112610000|2021-06-19 14:23:30|159.55|157.05|159.54|157.04|159.55|157.05|159.53|157.03|10
1624112620000|2021-06-19 14:23:40|159.53|157.03|159.57|157.07|159.57|157.07|159.5|157|22
1624112630000|2021-06-19 14:23:50|159.56|157.06|159.61|157.11|159.62|157.12|159.56|157.06|9
1624112640000|2021-06-19 14:24:00|159.6|157.1|159.66|157.16|159.68|157.18|159.6|157.1|18
1624112650000|2021-06-19 14:24:10|159.65|157.15|159.63|157.13|159.66|157.16|159.63|157.13|8
1624112660000|2021-06-19 14:24:20|159.64|157.14|159.64|157.14|159.64|157.14|159.64|157.14|1
1624112670000|2021-06-19 14:24:30|159.65|157.15|159.66|157.16|159.66|157.16|159.65|157.15|2
1624112680000|2021-06-19 14:24:40|159.65|157.15|159.63|157.13|159.67|157.17|159.6|157.1|11
1624112690000|2021-06-19 14:24:50|159.6|157.1|159.64|157.14|159.66|157.16|159.58|157.08|11
1624112700000|2021-06-19 14:25:00|159.63|157.13|159.71|157.21|159.71|157.21|159.63|157.13|22
1624112710000|2021-06-19 14:25:10|159.72|157.22|159.65|157.15|159.72|157.22|159.65|157.15|7
1624112720000|2021-06-19 14:25:20|159.66|157.16|159.6|157.1|159.66|157.16|159.6|157.1|9
1624112730000|2021-06-19 14:25:30|159.61|157.11|159.61|157.11|159.61|157.11|159.61|157.11|1
1624112740000|2021-06-19 14:25:40|159.6|157.1|159.62|157.12|159.62|157.12|159.6|157.1|3
1624112750000|2021-06-19 14:25:50|159.61|157.11|159.62|157.12|159.62|157.12|159.6|157.1|4
1624112760000|2021-06-19 14:26:00|159.63|157.13|159.59|157.09|159.63|157.13|159.59|157.09|4
1624112770000|2021-06-19 14:26:10|159.58|157.08|159.58|157.08|159.58|157.08|159.58|157.08|1
1624112780000|2021-06-19 14:26:20|159.59|157.09|159.54|157.04|159.59|157.09|159.54|157.04|5
1624112790000|2021-06-19 14:26:30|159.53|157.03|159.5|157|159.53|157.03|159.5|157|10
1624112800000|2021-06-19 14:26:40|159.49|156.99|159.51|157.01|159.51|157.01|159.48|156.98|6
1624112810000|2021-06-19 14:26:50|159.54|157.04|159.6|157.1|159.6|157.1|159.5|157|18
1624112820000|2021-06-19 14:27:00|159.59|157.09|159.56|157.06|159.59|157.09|159.55|157.05|7
1624112830000|2021-06-19 14:27:10|159.57|157.07|159.54|157.04|159.57|157.07|159.52|157.02|13
1624112840000|2021-06-19 14:27:20|159.53|157.03|159.56|157.06|159.57|157.07|159.5|157|17
1624112850000|2021-06-19 14:27:30|159.55|157.05|159.53|157.03|159.56|157.06|159.52|157.02|9
1624112860000|2021-06-19 14:27:40|159.54|157.04|159.52|157.02|159.54|157.04|159.5|157|14
1624112870000|2021-06-19 14:27:50|159.51|157.01|159.53|157.03|159.55|157.05|159.5|157|13
1624112880000|2021-06-19 14:28:00|159.51|157.01|159.55|157.05|159.56|157.06|159.5|157|8
1624112890000|2021-06-19 14:28:10|159.56|157.06|159.52|157.02|159.57|157.07|159.52|157.02|12
1624112900000|2021-06-19 14:28:20|159.53|157.03|159.52|157.02|159.53|157.03|159.52|157.02|8
1624112910000|2021-06-19 14:28:30|159.51|157.01|159.49|156.99|159.53|157.03|159.49|156.99|9
1624112920000|2021-06-19 14:28:40|159.5|157|159.49|156.99|159.51|157.01|159.49|156.99|10
1624112940000|2021-06-19 14:29:00|159.5|157|159.49|156.99|159.52|157.02|159.49|156.99|10
1624112950000|2021-06-19 14:29:10|159.48|156.98|159.49|156.99|159.49|156.99|159.48|156.98|2
1624112960000|2021-06-19 14:29:20|159.5|157|159.5|157|159.5|157|159.49|156.99|3
1624112970000|2021-06-19 14:29:30|159.51|157.01|159.53|157.03|159.54|157.04|159.51|157.01|8
1624112980000|2021-06-19 14:29:40|159.54|157.04|159.54|157.04|159.55|157.05|159.53|157.03|7
1624112990000|2021-06-19 14:29:50|159.55|157.05|159.55|157.05|159.55|157.05|159.54|157.04|5
1624113000000|2021-06-19 14:30:00|159.54|157.04|159.63|157.13|159.64|157.14|159.54|157.04|16
1624113010000|2021-06-19 14:30:10|159.64|157.14|159.74|157.24|159.75|157.25|159.64|157.14|18
1624113020000|2021-06-19 14:30:20|159.73|157.23|159.78|157.28|159.82|157.32|159.72|157.22|15
1624113030000|2021-06-19 14:30:30|159.8|157.3|159.78|157.28|159.8|157.3|159.73|157.23|16
1624113040000|2021-06-19 14:30:40|159.77|157.27|159.76|157.26|159.79|157.29|159.75|157.25|12
1624113050000|2021-06-19 14:30:50|159.75|157.25|159.75|157.25|159.8|157.3|159.74|157.24|10
1624113060000|2021-06-19 14:31:00|159.74|157.24|159.75|157.25|159.75|157.25|159.74|157.24|2
1624113080000|2021-06-19 14:31:20|159.76|157.26|159.81|157.31|159.82|157.32|159.74|157.24|21
1624113090000|2021-06-19 14:31:30|159.83|157.33|159.88|157.38|159.89|157.39|159.83|157.33|14
1624113100000|2021-06-19 14:31:40|159.87|157.37|159.84|157.34|159.87|157.37|159.83|157.33|7
1624113110000|2021-06-19 14:31:50|159.83|157.33|159.87|157.37|159.89|157.39|159.83|157.33|22
1624113120000|2021-06-19 14:32:00|159.88|157.38|159.84|157.34|159.88|157.38|159.81|157.31|15
1624113130000|2021-06-19 14:32:10|159.83|157.33|159.82|157.32|159.87|157.37|159.8|157.3|19
1624113140000|2021-06-19 14:32:20|159.81|157.31|159.77|157.27|159.83|157.33|159.73|157.23|16
1624113150000|2021-06-19 14:32:30|159.78|157.28|159.82|157.32|159.83|157.33|159.78|157.28|7
1624113160000|2021-06-19 14:32:40|159.83|157.33|159.79|157.29|159.83|157.33|159.78|157.28|14
1624113170000|2021-06-19 14:32:50|159.8|157.3|159.81|157.31|159.81|157.31|159.79|157.29|8
1624113180000|2021-06-19 14:33:00|159.82|157.32|159.87|157.37|159.87|157.37|159.81|157.31|11
1624113190000|2021-06-19 14:33:10|159.88|157.38|159.88|157.38|159.9|157.4|159.87|157.37|12
1624113200000|2021-06-19 14:33:20|159.89|157.39|159.9|157.4|159.91|157.41|159.87|157.37|16
1624113210000|2021-06-19 14:33:30|159.89|157.39|159.86|157.36|159.91|157.41|159.85|157.35|11
1624113220000|2021-06-19 14:33:40|159.87|157.37|159.85|157.35|159.9|157.4|159.85|157.35|11
1624113230000|2021-06-19 14:33:50|159.84|157.34|159.89|157.39|159.89|157.39|159.84|157.34|3
1624113240000|2021-06-19 14:34:00|159.9|157.4|159.91|157.41|159.93|157.43|159.89|157.39|12
1624113250000|2021-06-19 14:34:10|159.92|157.42|159.93|157.43|159.94|157.44|159.92|157.42|11
1624113260000|2021-06-19 14:34:20|159.94|157.44|159.94|157.44|159.96|157.46|159.93|157.43|11
1624113270000|2021-06-19 14:34:30|159.93|157.43|159.98|157.48|159.98|157.48|159.93|157.43|10
1624113280000|2021-06-19 14:34:40|159.99|157.49|159.99|157.49|160|157.5|159.97|157.47|14
1624113290000|2021-06-19 14:34:50|160.01|157.51|160|157.5|160.09|157.59|159.99|157.49|14
1624113300000|2021-06-19 14:35:00|159.99|157.49|159.91|157.41|159.99|157.49|159.91|157.41|7
1624113310000|2021-06-19 14:35:10|159.92|157.42|159.9|157.4|159.92|157.42|159.89|157.39|11
1624113320000|2021-06-19 14:35:20|159.92|157.42|159.9|157.4|159.92|157.42|159.89|157.39|12
1624113330000|2021-06-19 14:35:30|159.91|157.41|159.97|157.47|159.98|157.48|159.9|157.4|12
1624113340000|2021-06-19 14:35:40|159.98|157.48|160|157.5|160|157.5|159.97|157.47|11
1624113350000|2021-06-19 14:35:50|160.01|157.51|160.01|157.51|160.02|157.52|159.99|157.49|12
1624113360000|2021-06-19 14:36:00|160.02|157.52|160.04|157.54|160.04|157.54|160|157.5|16
1624113370000|2021-06-19 14:36:10|160.05|157.55|160.03|157.53|160.05|157.55|160.02|157.52|8
1624113380000|2021-06-19 14:36:20|160.02|157.52|160.13|157.63|160.13|157.63|160.02|157.52|12
1624113390000|2021-06-19 14:36:30|160.15|157.65|160.13|157.63|160.15|157.65|160.11|157.61|19
1624113400000|2021-06-19 14:36:40|160.12|157.62|160.12|157.62|160.15|157.65|160.11|157.61|13
1624113410000|2021-06-19 14:36:50|160.13|157.63|160.15|157.65|160.15|157.65|160.11|157.61|9
1624113420000|2021-06-19 14:37:00|160.16|157.66|160.22|157.72|160.24|157.74|160.14|157.64|14
1624113430000|2021-06-19 14:37:10|160.23|157.73|160.19|157.69|160.24|157.74|160.17|157.67|20
1624113440000|2021-06-19 14:37:20|160.18|157.68|160.16|157.66|160.2|157.7|160.16|157.66|13
1624113450000|2021-06-19 14:37:30|160.15|157.65|160.17|157.67|160.18|157.68|160.15|157.65|10
1624113460000|2021-06-19 14:37:40|160.19|157.69|160.17|157.67|160.2|157.7|160.16|157.66|18
1624113470000|2021-06-19 14:37:50|160.16|157.66|160.17|157.67|160.17|157.67|160.14|157.64|14
1624113480000|2021-06-19 14:38:00|160.16|157.66|160.2|157.7|160.2|157.7|160.16|157.66|10
1624113490000|2021-06-19 14:38:10|160.19|157.69|160.2|157.7|160.22|157.72|160.19|157.69|13
1624113500000|2021-06-19 14:38:20|160.21|157.71|160.2|157.7|160.22|157.72|160.2|157.7|10
1624113510000|2021-06-19 14:38:30|160.19|157.69|160.18|157.68|160.2|157.7|160.18|157.68|9
1624113520000|2021-06-19 14:38:40|160.19|157.69|160.19|157.69|160.21|157.71|160.18|157.68|15
1624113530000|2021-06-19 14:38:50|160.18|157.68|160.37|157.87|160.37|157.87|160.18|157.68|18
1624113540000|2021-06-19 14:39:00|160.36|157.86|160.32|157.82|160.39|157.89|160.32|157.82|17
1624113550000|2021-06-19 14:39:10|160.31|157.81|160.21|157.71|160.32|157.82|160.21|157.71|16
1624113560000|2021-06-19 14:39:20|160.22|157.72|160.23|157.73|160.25|157.75|160.21|157.71|15
1624113570000|2021-06-19 14:39:30|160.22|157.72|160.23|157.73|160.24|157.74|160.19|157.69|15
1624113580000|2021-06-19 14:39:40|160.24|157.74|160.23|157.73|160.25|157.75|160.21|157.71|17
1624113590000|2021-06-19 14:39:50|160.24|157.74|160.23|157.73|160.24|157.74|160.23|157.73|8
1624113600000|2021-06-19 14:40:00|160.24|157.74|160.19|157.69|160.24|157.74|160.19|157.69|6
1624113610000|2021-06-19 14:40:10|160.2|157.7|160.19|157.69|160.2|157.7|160.17|157.67|16
1624113620000|2021-06-19 14:40:20|160.18|157.68|160.1|157.6|160.19|157.69|160.06|157.56|19
1624113630000|2021-06-19 14:40:30|160.11|157.61|160.04|157.54|160.12|157.62|160.04|157.54|15
1624113640000|2021-06-19 14:40:40|160.03|157.53|160.08|157.58|160.08|157.58|159.98|157.48|15
1624113650000|2021-06-19 14:40:50|160.07|157.57|160.01|157.51|160.09|157.59|160.01|157.51|8
1624113660000|2021-06-19 14:41:00|160|157.5|160.1|157.6|160.11|157.61|159.98|157.48|18
1624113670000|2021-06-19 14:41:10|160.12|157.62|160.14|157.64|160.18|157.68|160.12|157.62|8
1624113680000|2021-06-19 14:41:20|160.13|157.63|160.12|157.62|160.13|157.63|160.07|157.57|13
1624113690000|2021-06-19 14:41:30|160.11|157.61|160.15|157.65|160.16|157.66|160.11|157.61|9
1624113700000|2021-06-19 14:41:40|160.12|157.62|160.06|157.56|160.12|157.62|160.06|157.56|12
1624113710000|2021-06-19 14:41:50|160.07|157.57|160.08|157.58|160.08|157.58|160.06|157.56|9
1624113720000|2021-06-19 14:42:00|160.09|157.59|160.1|157.6|160.11|157.61|160.09|157.59|12
1624113730000|2021-06-19 14:42:10|160.11|157.61|160.06|157.56|160.11|157.61|160.06|157.56|9
1624113740000|2021-06-19 14:42:20|160.07|157.57|160.05|157.55|160.07|157.57|160.04|157.54|5
1624113750000|2021-06-19 14:42:30|160.04|157.54|160|157.5|160.04|157.54|159.98|157.48|14
1624113760000|2021-06-19 14:42:40|159.99|157.49|160.04|157.54|160.07|157.57|159.99|157.49|10
1624113770000|2021-06-19 14:42:50|160.05|157.55|160.02|157.52|160.05|157.55|159.99|157.49|14
1624113780000|2021-06-19 14:43:00|160.03|157.53|160.11|157.61|160.11|157.61|160.02|157.52|12
1624113790000|2021-06-19 14:43:10|160.1|157.6|160.08|157.58|160.12|157.62|160.08|157.58|10
1624113800000|2021-06-19 14:43:20|160.07|157.57|160.02|157.52|160.07|157.57|160.02|157.52|9
1624113810000|2021-06-19 14:43:30|160|157.5|160.01|157.51|160.01|157.51|159.97|157.47|11
1624113820000|2021-06-19 14:43:40|160.02|157.52|160.04|157.54|160.05|157.55|160.02|157.52|5
1624113830000|2021-06-19 14:43:50|160.05|157.55|160.05|157.55|160.05|157.55|160.04|157.54|3
1624113840000|2021-06-19 14:44:00|160.04|157.54|160.05|157.55|160.07|157.57|160.04|157.54|11
1624113850000|2021-06-19 14:44:10|160.04|157.54|160.05|157.55|160.05|157.55|160.04|157.54|6
1624113860000|2021-06-19 14:44:20|160.03|157.53|160.14|157.64|160.14|157.64|160.03|157.53|12
1624113870000|2021-06-19 14:44:30|160.15|157.65|160.06|157.56|160.15|157.65|160.06|157.56|10
1624113880000|2021-06-19 14:44:40|160.07|157.57|160.04|157.54|160.07|157.57|160.04|157.54|6
1624113890000|2021-06-19 14:44:50|160.05|157.55|160.03|157.53|160.05|157.55|160.03|157.53|3
1624113900000|2021-06-19 14:45:00|160.04|157.54|160.1|157.6|160.1|157.6|160.04|157.54|9
1624113910000|2021-06-19 14:45:10|160.11|157.61|160.12|157.62|160.12|157.62|160.11|157.61|2
1624113920000|2021-06-19 14:45:20|160.11|157.61|160.07|157.57|160.13|157.63|160.06|157.56|10
1624113930000|2021-06-19 14:45:30|160.06|157.56|160.07|157.57|160.08|157.58|160.06|157.56|10
1624113940000|2021-06-19 14:45:40|160.08|157.58|160.13|157.63|160.13|157.63|160.08|157.58|9
1624113950000|2021-06-19 14:45:50|160.12|157.62|160.12|157.62|160.13|157.63|160.11|157.61|7
1624113960000|2021-06-19 14:46:00|160.11|157.61|160.11|157.61|160.12|157.62|160.1|157.6|7
1624113970000|2021-06-19 14:46:10|160.1|157.6|160.09|157.59|160.11|157.61|160.08|157.58|12
1624113980000|2021-06-19 14:46:20|160.08|157.58|160.03|157.53|160.08|157.58|160.03|157.53|8
1624113990000|2021-06-19 14:46:30|160.04|157.54|160.05|157.55|160.05|157.55|160.04|157.54|2
1624114000000|2021-06-19 14:46:40|160.06|157.56|160.02|157.52|160.06|157.56|160.02|157.52|7
1624114010000|2021-06-19 14:46:50|160.01|157.51|159.89|157.39|160.01|157.51|159.89|157.39|14
1624114020000|2021-06-19 14:47:00|159.88|157.38|159.88|157.38|159.9|157.4|159.88|157.38|9
1624114030000|2021-06-19 14:47:10|159.87|157.37|159.85|157.35|159.87|157.37|159.83|157.33|15
1624114040000|2021-06-19 14:47:20|159.84|157.34|159.83|157.33|159.84|157.34|159.83|157.33|12
1624114050000|2021-06-19 14:47:30|159.84|157.34|159.75|157.25|159.84|157.34|159.74|157.24|13
1624114060000|2021-06-19 14:47:40|159.74|157.24|159.73|157.23|159.75|157.25|159.69|157.19|10
1624114070000|2021-06-19 14:47:50|159.74|157.24|159.74|157.24|159.77|157.27|159.73|157.23|12
1624114080000|2021-06-19 14:48:00|159.73|157.23|159.73|157.23|159.73|157.23|159.67|157.17|14
1624114090000|2021-06-19 14:48:10|159.75|157.25|159.77|157.27|159.78|157.28|159.74|157.24|9
1624114100000|2021-06-19 14:48:20|159.78|157.28|159.78|157.28|159.78|157.28|159.76|157.26|7
1624114110000|2021-06-19 14:48:30|159.77|157.27|159.65|157.15|159.78|157.28|159.63|157.13|16
1624114120000|2021-06-19 14:48:40|159.63|157.13|159.57|157.07|159.64|157.14|159.55|157.05|18
1624114130000|2021-06-19 14:48:50|159.56|157.06|159.55|157.05|159.58|157.08|159.52|157.02|11
1624114140000|2021-06-19 14:49:00|159.56|157.06|159.51|157.01|159.56|157.06|159.48|156.98|17
1624114150000|2021-06-19 14:49:10|159.5|157|159.44|156.94|159.5|157|159.43|156.93|12
1624114160000|2021-06-19 14:49:20|159.46|156.96|159.41|156.91|159.46|156.96|159.41|156.91|13
1624114170000|2021-06-19 14:49:30|159.4|156.9|159.36|156.86|159.42|156.92|159.36|156.86|21
1624114180000|2021-06-19 14:49:40|159.34|156.84|159.32|156.82|159.37|156.87|159.32|156.82|11
1624114190000|2021-06-19 14:49:50|159.31|156.81|159.34|156.84|159.34|156.84|159.3|156.8|10
1624114200000|2021-06-19 14:50:00|159.35|156.85|159.4|156.9|159.43|156.93|159.35|156.85|12
1624114210000|2021-06-19 14:50:10|159.41|156.91|159.43|156.93|159.43|156.93|159.38|156.88|15
1624114220000|2021-06-19 14:50:20|159.44|156.94|159.49|156.99|159.51|157.01|159.44|156.94|13
1624114230000|2021-06-19 14:50:30|159.48|156.98|159.52|157.02|159.52|157.02|159.48|156.98|12
1624114240000|2021-06-19 14:50:40|159.5|157|159.49|156.99|159.5|157|159.47|156.97|11
1624114250000|2021-06-19 14:50:50|159.48|156.98|159.55|157.05|159.55|157.05|159.48|156.98|15
1624114260000|2021-06-19 14:51:00|159.56|157.06|159.48|156.98|159.56|157.06|159.48|156.98|7
1624114270000|2021-06-19 14:51:10|159.49|156.99|159.54|157.04|159.54|157.04|159.49|156.99|9
1624114280000|2021-06-19 14:51:20|159.53|157.03|159.54|157.04|159.55|157.05|159.53|157.03|9
1624114290000|2021-06-19 14:51:30|159.53|157.03|159.54|157.04|159.55|157.05|159.53|157.03|6
1624114300000|2021-06-19 14:51:40|159.55|157.05|159.53|157.03|159.55|157.05|159.5|157|15
1624114310000|2021-06-19 14:51:50|159.54|157.04|159.54|157.04|159.54|157.04|159.53|157.03|9
1624114320000|2021-06-19 14:52:00|159.55|157.05|159.63|157.13|159.63|157.13|159.54|157.04|15
1624114330000|2021-06-19 14:52:10|159.64|157.14|159.64|157.14|159.66|157.16|159.61|157.11|17
1624114340000|2021-06-19 14:52:20|159.65|157.15|159.67|157.17|159.68|157.18|159.65|157.15|13
1624114350000|2021-06-19 14:52:30|159.68|157.18|159.68|157.18|159.69|157.19|159.67|157.17|5
1624114360000|2021-06-19 14:52:40|159.67|157.17|159.67|157.17|159.68|157.18|159.66|157.16|11
1624114370000|2021-06-19 14:52:50|159.66|157.16|159.65|157.15|159.67|157.17|159.64|157.14|8
1624114380000|2021-06-19 14:53:00|159.66|157.16|159.61|157.11|159.66|157.16|159.6|157.1|17
1624114390000|2021-06-19 14:53:10|159.6|157.1|159.62|157.12|159.62|157.12|159.6|157.1|5
1624114400000|2021-06-19 14:53:20|159.61|157.11|159.69|157.19|159.69|157.19|159.61|157.11|9
1624114410000|2021-06-19 14:53:30|159.68|157.18|159.71|157.21|159.71|157.21|159.67|157.17|12
1624114420000|2021-06-19 14:53:40|159.72|157.22|159.69|157.19|159.73|157.23|159.68|157.18|6
1624114430000|2021-06-19 14:53:50|159.71|157.21|159.71|157.21|159.71|157.21|159.69|157.19|5
1624114440000|2021-06-19 14:54:00|159.7|157.2|159.7|157.2|159.73|157.23|159.7|157.2|8
1624114450000|2021-06-19 14:54:10|159.71|157.21|159.71|157.21|159.71|157.21|159.7|157.2|3
1624114460000|2021-06-19 14:54:20|159.72|157.22|159.63|157.13|159.72|157.22|159.62|157.12|10
1624114470000|2021-06-19 14:54:30|159.62|157.12|159.72|157.22|159.72|157.22|159.62|157.12|7
1624114480000|2021-06-19 14:54:40|159.71|157.21|159.74|157.24|159.74|157.24|159.7|157.2|10
1624114490000|2021-06-19 14:54:50|159.75|157.25|159.76|157.26|159.76|157.26|159.74|157.24|6
1624114500000|2021-06-19 14:55:00|159.77|157.27|159.86|157.36|159.86|157.36|159.77|157.27|5
1624114510000|2021-06-19 14:55:10|159.85|157.35|159.91|157.41|159.92|157.42|159.84|157.34|10
1624114520000|2021-06-19 14:55:20|159.92|157.42|159.95|157.45|159.96|157.46|159.92|157.42|9
1624114530000|2021-06-19 14:55:30|159.96|157.46|160.01|157.51|160.01|157.51|159.95|157.45|10
1624114540000|2021-06-19 14:55:40|160.05|157.55|160.03|157.53|160.05|157.55|160.03|157.53|7
1624114550000|2021-06-19 14:55:50|160.02|157.52|160.03|157.53|160.03|157.53|160.02|157.52|4
1624114560000|2021-06-19 14:56:00|160.02|157.52|160.03|157.53|160.04|157.54|160.02|157.52|10
1624114570000|2021-06-19 14:56:10|160.02|157.52|159.96|157.46|160.03|157.53|159.95|157.45|15
1624114580000|2021-06-19 14:56:20|159.95|157.45|159.92|157.42|159.96|157.46|159.91|157.41|10
1624114590000|2021-06-19 14:56:30|159.91|157.41|159.83|157.33|159.93|157.43|159.82|157.32|12
1624114600000|2021-06-19 14:56:40|159.84|157.34|159.86|157.36|159.86|157.36|159.83|157.33|9
1624114610000|2021-06-19 14:56:50|159.82|157.32|159.88|157.38|159.89|157.39|159.81|157.31|12
1624114620000|2021-06-19 14:57:00|159.89|157.39|159.98|157.48|159.98|157.48|159.89|157.39|13
1624114630000|2021-06-19 14:57:10|159.97|157.47|160|157.5|160|157.5|159.97|157.47|6
1624114640000|2021-06-19 14:57:20|159.99|157.49|159.98|157.48|160.02|157.52|159.98|157.48|12
1624114650000|2021-06-19 14:57:30|159.99|157.49|160.02|157.52|160.02|157.52|159.98|157.48|9
1624114660000|2021-06-19 14:57:40|160.05|157.55|160.07|157.57|160.07|157.57|160.04|157.54|12
1624114670000|2021-06-19 14:57:50|160.08|157.58|160.11|157.61|160.11|157.61|160.06|157.56|16
1624114680000|2021-06-19 14:58:00|160.12|157.62|160.1|157.6|160.12|157.62|160.08|157.58|13
1624114690000|2021-06-19 14:58:10|160.11|157.61|160.21|157.71|160.21|157.71|160.09|157.59|7
1624114700000|2021-06-19 14:58:20|160.2|157.7|160.2|157.7|160.23|157.73|160.18|157.68|11
1624114710000|2021-06-19 14:58:30|160.21|157.71|160.22|157.72|160.23|157.73|160.2|157.7|12
1624114720000|2021-06-19 14:58:40|160.23|157.73|160.25|157.75|160.26|157.76|160.22|157.72|10
1624114730000|2021-06-19 14:58:50|160.24|157.74|160.3|157.8|160.31|157.81|160.24|157.74|12
1624114740000|2021-06-19 14:59:00|160.31|157.81|160.3|157.8|160.32|157.82|160.29|157.79|12
1624114750000|2021-06-19 14:59:10|160.31|157.81|160.28|157.78|160.31|157.81|160.27|157.77|13
1624114760000|2021-06-19 14:59:20|160.29|157.79|160.26|157.76|160.29|157.79|160.26|157.76|10
1624114770000|2021-06-19 14:59:30|160.25|157.75|160.27|157.77|160.27|157.77|160.24|157.74|10
1624114780000|2021-06-19 14:59:40|160.26|157.76|160.3|157.8|160.31|157.81|160.26|157.76|11
1624114790000|2021-06-19 14:59:50|160.32|157.82|160.33|157.83|160.33|157.83|160.32|157.82|2
1624114800000|2021-06-19 15:00:00|160.38|157.88|160.41|157.91|160.41|157.91|160.38|157.88|7
1624114810000|2021-06-19 15:00:10|160.42|157.92|160.32|157.82|160.42|157.92|160.31|157.81|12
1624114820000|2021-06-19 15:00:20|160.31|157.81|160.3|157.8|160.31|157.81|160.28|157.78|12
1624114830000|2021-06-19 15:00:30|160.29|157.79|160.3|157.8|160.31|157.81|160.29|157.79|8
1624114840000|2021-06-19 15:00:40|160.29|157.79|160.33|157.83|160.35|157.85|160.29|157.79|15
1624114850000|2021-06-19 15:00:50|160.34|157.84|160.36|157.86|160.38|157.88|160.33|157.83|13
1624114860000|2021-06-19 15:01:00|160.35|157.85|160.37|157.87|160.38|157.88|160.35|157.85|13
1624114870000|2021-06-19 15:01:10|160.38|157.88|160.4|157.9|160.41|157.91|160.38|157.88|14
1624114880000|2021-06-19 15:01:20|160.39|157.89|160.52|158.02|160.53|158.03|160.38|157.88|12
1624114890000|2021-06-19 15:01:30|160.48|157.98|160.56|158.06|160.6|158.1|160.47|157.97|20
1624114900000|2021-06-19 15:01:40|160.57|158.07|160.61|158.11|160.61|158.11|160.56|158.06|14
1624114910000|2021-06-19 15:01:50|160.62|158.12|160.6|158.1|160.67|158.17|160.6|158.1|16
1624114920000|2021-06-19 15:02:00|160.59|158.09|160.58|158.08|160.6|158.1|160.58|158.08|6
1624114930000|2021-06-19 15:02:10|160.59|158.09|160.63|158.13|160.63|158.13|160.59|158.09|7
1624114940000|2021-06-19 15:02:20|160.62|158.12|160.6|158.1|160.68|158.18|160.6|158.1|13
1624114950000|2021-06-19 15:02:30|160.61|158.11|160.59|158.09|160.64|158.14|160.57|158.07|11
1624114960000|2021-06-19 15:02:40|160.58|158.08|160.63|158.13|160.64|158.14|160.58|158.08|18
1624114970000|2021-06-19 15:02:50|160.62|158.12|160.58|158.08|160.62|158.12|160.58|158.08|11
1624114980000|2021-06-19 15:03:00|160.59|158.09|160.5|158|160.59|158.09|160.49|157.99|15
1624114990000|2021-06-19 15:03:10|160.51|158.01|160.49|157.99|160.51|158.01|160.47|157.97|12
1624115000000|2021-06-19 15:03:20|160.5|158|160.51|158.01|160.54|158.04|160.48|157.98|16
1624115010000|2021-06-19 15:03:30|160.5|158|160.51|158.01|160.51|158.01|160.48|157.98|8
1624115020000|2021-06-19 15:03:40|160.5|158|160.5|158|160.51|158.01|160.5|158|11
1624115030000|2021-06-19 15:03:50|160.49|157.99|160.5|158|160.5|158|160.48|157.98|8
1624115040000|2021-06-19 15:04:00|160.51|158.01|160.56|158.06|160.57|158.07|160.51|158.01|9
1624115050000|2021-06-19 15:04:10|160.57|158.07|160.48|157.98|160.57|158.07|160.48|157.98|13
1624115060000|2021-06-19 15:04:20|160.49|157.99|160.49|157.99|160.52|158.02|160.49|157.99|9
1624115070000|2021-06-19 15:04:30|160.48|157.98|160.49|157.99|160.49|157.99|160.48|157.98|8
1624115080000|2021-06-19 15:04:40|160.51|158.01|160.42|157.92|160.51|158.01|160.4|157.9|19
1624115090000|2021-06-19 15:04:50|160.41|157.91|160.38|157.88|160.41|157.91|160.37|157.87|14
1624115100000|2021-06-19 15:05:00|160.37|157.87|160.37|157.87|160.38|157.88|160.36|157.86|9
1624115110000|2021-06-19 15:05:10|160.36|157.86|160.34|157.84|160.36|157.86|160.34|157.84|2
1624115120000|2021-06-19 15:05:20|160.35|157.85|160.4|157.9|160.41|157.91|160.34|157.84|8
1624115130000|2021-06-19 15:05:30|160.39|157.89|160.44|157.94|160.44|157.94|160.39|157.89|13
1624115140000|2021-06-19 15:05:40|160.43|157.93|160.39|157.89|160.44|157.94|160.38|157.88|13
1624115150000|2021-06-19 15:05:50|160.4|157.9|160.39|157.89|160.4|157.9|160.38|157.88|12
1624115160000|2021-06-19 15:06:00|160.4|157.9|160.4|157.9|160.4|157.9|160.37|157.87|10
1624115170000|2021-06-19 15:06:10|160.39|157.89|160.37|157.87|160.4|157.9|160.37|157.87|8
1624115180000|2021-06-19 15:06:20|160.36|157.86|160.38|157.88|160.4|157.9|160.34|157.84|10
1624115190000|2021-06-19 15:06:30|160.39|157.89|160.38|157.88|160.39|157.89|160.37|157.87|6
1624115200000|2021-06-19 15:06:40|160.37|157.87|160.37|157.87|160.38|157.88|160.37|157.87|7
1624115210000|2021-06-19 15:06:50|160.38|157.88|160.38|157.88|160.38|157.88|160.32|157.82|11
1624115220000|2021-06-19 15:07:00|160.39|157.89|160.35|157.85|160.39|157.89|160.34|157.84|11
1624115230000|2021-06-19 15:07:10|160.34|157.84|160.42|157.92|160.42|157.92|160.34|157.84|13
1624115240000|2021-06-19 15:07:20|160.43|157.93|160.44|157.94|160.45|157.95|160.43|157.93|7
1624115250000|2021-06-19 15:07:30|160.45|157.95|160.45|157.95|160.46|157.96|160.44|157.94|7
1624115260000|2021-06-19 15:07:40|160.46|157.96|160.41|157.91|160.46|157.96|160.4|157.9|10
1624115270000|2021-06-19 15:07:50|160.42|157.92|160.42|157.92|160.43|157.93|160.41|157.91|10
1624115280000|2021-06-19 15:08:00|160.41|157.91|160.39|157.89|160.41|157.91|160.38|157.88|7
1624115290000|2021-06-19 15:08:10|160.4|157.9|160.4|157.9|160.41|157.91|160.39|157.89|9
1624115300000|2021-06-19 15:08:20|160.39|157.89|160.36|157.86|160.4|157.9|160.36|157.86|12
1624115310000|2021-06-19 15:08:30|160.35|157.85|160.32|157.82|160.38|157.88|160.28|157.78|18
1624115320000|2021-06-19 15:08:40|160.31|157.81|160.32|157.82|160.33|157.83|160.3|157.8|7
1624115330000|2021-06-19 15:08:50|160.33|157.83|160.33|157.83|160.37|157.87|160.32|157.82|17
1624115340000|2021-06-19 15:09:00|160.32|157.82|160.25|157.75|160.33|157.83|160.24|157.74|12
1624115350000|2021-06-19 15:09:10|160.26|157.76|160.3|157.8|160.31|157.81|160.25|157.75|10
1624115360000|2021-06-19 15:09:20|160.29|157.79|160.3|157.8|160.3|157.8|160.29|157.79|4
1624115370000|2021-06-19 15:09:30|160.29|157.79|160.25|157.75|160.29|157.79|160.24|157.74|7
1624115380000|2021-06-19 15:09:40|160.24|157.74|160.28|157.78|160.3|157.8|160.24|157.74|11
1624115390000|2021-06-19 15:09:50|160.27|157.77|160.24|157.74|160.27|157.77|160.23|157.73|16
1624115400000|2021-06-19 15:10:00|160.25|157.75|160.27|157.77|160.27|157.77|160.25|157.75|5
1624115410000|2021-06-19 15:10:10|160.28|157.78|160.33|157.83|160.33|157.83|160.28|157.78|8
1624115420000|2021-06-19 15:10:20|160.35|157.85|160.38|157.88|160.38|157.88|160.3|157.8|13
1624115430000|2021-06-19 15:10:30|160.39|157.89|160.38|157.88|160.41|157.91|160.38|157.88|15
1624115440000|2021-06-19 15:10:40|160.39|157.89|160.38|157.88|160.39|157.89|160.37|157.87|10
1624115450000|2021-06-19 15:10:50|160.39|157.89|160.4|157.9|160.4|157.9|160.38|157.88|12
1624115460000|2021-06-19 15:11:00|160.41|157.91|160.44|157.94|160.44|157.94|160.41|157.91|12
1624115470000|2021-06-19 15:11:10|160.46|157.96|160.39|157.89|160.46|157.96|160.38|157.88|12
1624115480000|2021-06-19 15:11:20|160.38|157.88|160.4|157.9|160.4|157.9|160.38|157.88|11
1624115490000|2021-06-19 15:11:30|160.39|157.89|160.39|157.89|160.4|157.9|160.39|157.89|7
1624115500000|2021-06-19 15:11:40|160.4|157.9|160.41|157.91|160.41|157.91|160.39|157.89|8
1624115510000|2021-06-19 15:11:50|160.42|157.92|160.43|157.93|160.43|157.93|160.41|157.91|12
1624115520000|2021-06-19 15:12:00|160.42|157.92|160.36|157.86|160.43|157.93|160.36|157.86|15
1624115530000|2021-06-19 15:12:10|160.35|157.85|160.32|157.82|160.35|157.85|160.3|157.8|9
1624115540000|2021-06-19 15:12:20|160.31|157.81|160.37|157.87|160.39|157.89|160.31|157.81|10
1624115550000|2021-06-19 15:12:30|160.38|157.88|160.39|157.89|160.39|157.89|160.37|157.87|8
1624115560000|2021-06-19 15:12:40|160.4|157.9|160.43|157.93|160.44|157.94|160.4|157.9|14
1624115570000|2021-06-19 15:12:50|160.42|157.92|160.46|157.96|160.46|157.96|160.39|157.89|16
1624115580000|2021-06-19 15:13:00|160.47|157.97|160.47|157.97|160.48|157.98|160.46|157.96|13
1624115590000|2021-06-19 15:13:10|160.46|157.96|160.43|157.93|160.46|157.96|160.42|157.92|5
1624115600000|2021-06-19 15:13:20|160.44|157.94|160.44|157.94|160.45|157.95|160.41|157.91|17
1624115610000|2021-06-19 15:13:30|160.45|157.95|160.47|157.97|160.47|157.97|160.44|157.94|9
1624115620000|2021-06-19 15:13:40|160.46|157.96|160.43|157.93|160.47|157.97|160.43|157.93|10
1624115630000|2021-06-19 15:13:50|160.44|157.94|160.45|157.95|160.46|157.96|160.44|157.94|6
1624115640000|2021-06-19 15:14:00|160.44|157.94|160.43|157.93|160.46|157.96|160.42|157.92|12
1624115650000|2021-06-19 15:14:10|160.42|157.92|160.4|157.9|160.44|157.94|160.4|157.9|12
1624115660000|2021-06-19 15:14:20|160.39|157.89|160.39|157.89|160.4|157.9|160.38|157.88|9
1624115670000|2021-06-19 15:14:30|160.38|157.88|160.43|157.93|160.43|157.93|160.38|157.88|15
1624115680000|2021-06-19 15:14:40|160.42|157.92|160.45|157.95|160.45|157.95|160.42|157.92|3
1624115690000|2021-06-19 15:14:50|160.46|157.96|160.52|158.02|160.54|158.04|160.46|157.96|13
1624115700000|2021-06-19 15:15:00|160.53|158.03|160.5|158|160.53|158.03|160.5|158|15
1624115710000|2021-06-19 15:15:10|160.49|157.99|160.48|157.98|160.49|157.99|160.48|157.98|4
1624115720000|2021-06-19 15:15:20|160.47|157.97|160.46|157.96|160.48|157.98|160.46|157.96|4
1624115730000|2021-06-19 15:15:30|160.47|157.97|160.44|157.94|160.47|157.97|160.44|157.94|5
1624115750000|2021-06-19 15:15:50|160.45|157.95|160.45|157.95|160.46|157.96|160.45|157.95|5
1624115760000|2021-06-19 15:16:00|160.44|157.94|160.45|157.95|160.45|157.95|160.44|157.94|2
1624115770000|2021-06-19 15:16:10|160.46|157.96|160.45|157.95|160.46|157.96|160.45|157.95|4
1624115780000|2021-06-19 15:16:20|160.46|157.96|160.45|157.95|160.46|157.96|160.45|157.95|2
1624115800000|2021-06-19 15:16:40|160.46|157.96|160.46|157.96|160.47|157.97|160.45|157.95|5
1624115810000|2021-06-19 15:16:50|160.47|157.97|160.45|157.95|160.48|157.98|160.45|157.95|10
1624115820000|2021-06-19 15:17:00|160.46|157.96|160.45|157.95|160.46|157.96|160.43|157.93|12
1624115830000|2021-06-19 15:17:10|160.44|157.94|160.45|157.95|160.46|157.96|160.44|157.94|8
1624115840000|2021-06-19 15:17:20|160.44|157.94|160.48|157.98|160.48|157.98|160.43|157.93|11
1624115850000|2021-06-19 15:17:30|160.47|157.97|160.45|157.95|160.49|157.99|160.45|157.95|11
1624115860000|2021-06-19 15:17:40|160.44|157.94|160.48|157.98|160.48|157.98|160.44|157.94|13
1624115870000|2021-06-19 15:17:50|160.47|157.97|160.6|158.1|160.63|158.13|160.47|157.97|13
1624115880000|2021-06-19 15:18:00|160.58|158.08|160.57|158.07|160.59|158.09|160.57|158.07|8
1624115890000|2021-06-19 15:18:10|160.58|158.08|160.59|158.09|160.59|158.09|160.56|158.06|10
1624115900000|2021-06-19 15:18:20|160.6|158.1|160.56|158.06|160.6|158.1|160.54|158.04|9
1624115910000|2021-06-19 15:18:30|160.55|158.05|160.55|158.05|160.55|158.05|160.54|158.04|3
1624115920000|2021-06-19 15:18:40|160.56|158.06|160.58|158.08|160.58|158.08|160.54|158.04|7
1624115930000|2021-06-19 15:18:50|160.57|158.07|160.57|158.07|160.57|158.07|160.57|158.07|1
1624115940000|2021-06-19 15:19:00|160.56|158.06|160.46|157.96|160.56|158.06|160.46|157.96|14
1624115950000|2021-06-19 15:19:10|160.47|157.97|160.47|157.97|160.48|157.98|160.46|157.96|10
1624115960000|2021-06-19 15:19:20|160.48|157.98|160.43|157.93|160.49|157.99|160.42|157.92|11
1624115970000|2021-06-19 15:19:30|160.44|157.94|160.47|157.97|160.47|157.97|160.43|157.93|12
1624115980000|2021-06-19 15:19:40|160.46|157.96|160.26|157.76|160.47|157.97|160.25|157.75|10
1624115990000|2021-06-19 15:19:50|160.25|157.75|160.3|157.8|160.3|157.8|160.25|157.75|12
1624116000000|2021-06-19 15:20:00|160.31|157.81|160.35|157.85|160.43|157.93|160.31|157.81|16
1624116010000|2021-06-19 15:20:10|160.34|157.84|160.35|157.85|160.35|157.85|160.33|157.83|4
1624116020000|2021-06-19 15:20:20|160.34|157.84|160.26|157.76|160.34|157.84|160.25|157.75|9
1624116030000|2021-06-19 15:20:30|160.27|157.77|160.24|157.74|160.3|157.8|160.23|157.73|14
1624116040000|2021-06-19 15:20:40|160.23|157.73|160.23|157.73|160.24|157.74|160.2|157.7|10
1624116050000|2021-06-19 15:20:50|160.22|157.72|160.01|157.51|160.22|157.72|160.01|157.51|10
1624116060000|2021-06-19 15:21:00|160.02|157.52|160.03|157.53|160.03|157.53|160.01|157.51|14
1624116070000|2021-06-19 15:21:10|160.02|157.52|160.07|157.57|160.07|157.57|160.01|157.51|10
1624116080000|2021-06-19 15:21:20|160.08|157.58|160.06|157.56|160.09|157.59|160.06|157.56|12
1624116090000|2021-06-19 15:21:30|160.05|157.55|160.02|157.52|160.05|157.55|160.02|157.52|6
1624116100000|2021-06-19 15:21:40|160.03|157.53|160.02|157.52|160.03|157.53|160.01|157.51|12
1624116110000|2021-06-19 15:21:50|160.01|157.51|159.96|157.46|160.01|157.51|159.95|157.45|10
1624116120000|2021-06-19 15:22:00|159.97|157.47|159.97|157.47|159.99|157.49|159.91|157.41|16
1624116130000|2021-06-19 15:22:10|159.98|157.48|160.02|157.52|160.03|157.53|159.97|157.47|12
1624116140000|2021-06-19 15:22:20|160.03|157.53|160.03|157.53|160.03|157.53|160.02|157.52|5
1624116150000|2021-06-19 15:22:30|160.02|157.52|160.01|157.51|160.05|157.55|160|157.5|11
1624116160000|2021-06-19 15:22:40|160.02|157.52|160|157.5|160.02|157.52|160|157.5|13
1624116170000|2021-06-19 15:22:50|160.01|157.51|160.1|157.6|160.16|157.66|160.01|157.51|14
1624116180000|2021-06-19 15:23:00|160.09|157.59|160.17|157.67|160.17|157.67|160.09|157.59|8
1624116190000|2021-06-19 15:23:10|160.15|157.65|160.06|157.56|160.16|157.66|160.06|157.56|13
1624116200000|2021-06-19 15:23:20|160.07|157.57|160.03|157.53|160.07|157.57|160.02|157.52|9
1624116210000|2021-06-19 15:23:30|160.02|157.52|160|157.5|160.02|157.52|159.99|157.49|5
1624116220000|2021-06-19 15:23:40|159.99|157.49|159.97|157.47|160|157.5|159.97|157.47|11
1624116230000|2021-06-19 15:23:50|159.96|157.46|159.98|157.48|159.98|157.48|159.96|157.46|5
1624116240000|2021-06-19 15:24:00|159.99|157.49|159.91|157.41|160|157.5|159.9|157.4|10
1624116250000|2021-06-19 15:24:10|159.92|157.42|159.93|157.43|159.94|157.44|159.87|157.37|14
1624116260000|2021-06-19 15:24:20|159.94|157.44|159.91|157.41|159.94|157.44|159.91|157.41|13
1624116270000|2021-06-19 15:24:30|159.92|157.42|159.92|157.42|159.94|157.44|159.92|157.42|9
1624116280000|2021-06-19 15:24:40|159.93|157.43|159.93|157.43|159.93|157.43|159.92|157.42|7
1624116290000|2021-06-19 15:24:50|159.92|157.42|159.92|157.42|159.93|157.43|159.92|157.42|3
1624116300000|2021-06-19 15:25:00|159.93|157.43|159.93|157.43|159.94|157.44|159.92|157.42|5
1624116310000|2021-06-19 15:25:10|159.94|157.44|159.94|157.44|159.94|157.44|159.92|157.42|7
1624116320000|2021-06-19 15:25:20|159.93|157.43|159.93|157.43|159.94|157.44|159.93|157.43|5
1624116330000|2021-06-19 15:25:30|159.92|157.42|159.91|157.41|159.93|157.43|159.91|157.41|10
1624116340000|2021-06-19 15:25:40|159.92|157.42|159.93|157.43|159.94|157.44|159.92|157.42|8
1624116350000|2021-06-19 15:25:50|159.94|157.44|159.97|157.47|159.97|157.47|159.93|157.43|7
1624116360000|2021-06-19 15:26:00|159.96|157.46|160|157.5|160.01|157.51|159.93|157.43|14
1624116370000|2021-06-19 15:26:10|160.01|157.51|160.02|157.52|160.02|157.52|160|157.5|10
1624116380000|2021-06-19 15:26:20|160.03|157.53|160.02|157.52|160.03|157.53|160.01|157.51|8
1624116390000|2021-06-19 15:26:30|160.03|157.53|159.96|157.46|160.05|157.55|159.94|157.44|13
1624116400000|2021-06-19 15:26:40|159.95|157.45|159.95|157.45|159.96|157.46|159.93|157.43|7
1624116410000|2021-06-19 15:26:50|159.94|157.44|159.94|157.44|159.94|157.44|159.93|157.43|3
1624116420000|2021-06-19 15:27:00|159.95|157.45|159.91|157.41|159.95|157.45|159.91|157.41|10
1624116440000|2021-06-19 15:27:20|159.9|157.4|159.87|157.37|159.9|157.4|159.86|157.36|5
1624116450000|2021-06-19 15:27:30|159.86|157.36|159.76|157.26|159.86|157.36|159.76|157.26|10
1624116460000|2021-06-19 15:27:40|159.78|157.28|159.82|157.32|159.83|157.33|159.78|157.28|12
1624116470000|2021-06-19 15:27:50|159.83|157.33|159.78|157.28|159.83|157.33|159.78|157.28|13
1624116480000|2021-06-19 15:28:00|159.79|157.29|159.79|157.29|159.79|157.29|159.77|157.27|11
1624116490000|2021-06-19 15:28:10|159.82|157.32|159.8|157.3|159.83|157.33|159.8|157.3|13
1624116500000|2021-06-19 15:28:20|159.81|157.31|159.77|157.27|159.81|157.31|159.77|157.27|5
1624116510000|2021-06-19 15:28:30|159.78|157.28|159.77|157.27|159.78|157.28|159.77|157.27|4
1624116520000|2021-06-19 15:28:40|159.78|157.28|159.79|157.29|159.8|157.3|159.78|157.28|10
1624116530000|2021-06-19 15:28:50|159.78|157.28|159.77|157.27|159.78|157.28|159.76|157.26|12
1624116540000|2021-06-19 15:29:00|159.76|157.26|159.79|157.29|159.79|157.29|159.76|157.26|6
1624116550000|2021-06-19 15:29:10|159.78|157.28|159.81|157.31|159.81|157.31|159.78|157.28|4
1624116560000|2021-06-19 15:29:20|159.82|157.32|159.8|157.3|159.82|157.32|159.8|157.3|9
1624116570000|2021-06-19 15:29:30|159.79|157.29|159.81|157.31|159.82|157.32|159.79|157.29|9
1624116580000|2021-06-19 15:29:40|159.8|157.3|159.81|157.31|159.82|157.32|159.8|157.3|6
1624116590000|2021-06-19 15:29:50|159.82|157.32|159.82|157.32|159.82|157.32|159.81|157.31|5
1624116600000|2021-06-19 15:30:00|159.81|157.31|159.73|157.23|159.81|157.31|159.72|157.22|9
1624116610000|2021-06-19 15:30:10|159.72|157.22|159.67|157.17|159.73|157.23|159.67|157.17|13
1624116620000|2021-06-19 15:30:20|159.66|157.16|159.66|157.16|159.67|157.17|159.6|157.1|15
1624116630000|2021-06-19 15:30:30|159.65|157.15|159.65|157.15|159.67|157.17|159.65|157.15|11
1624116640000|2021-06-19 15:30:40|159.66|157.16|159.68|157.18|159.69|157.19|159.66|157.16|11
1624116650000|2021-06-19 15:30:50|159.66|157.16|159.62|157.12|159.67|157.17|159.62|157.12|6
1624116660000|2021-06-19 15:31:00|159.61|157.11|159.68|157.18|159.68|157.18|159.61|157.11|10
1624116670000|2021-06-19 15:31:10|159.69|157.19|159.65|157.15|159.69|157.19|159.65|157.15|10
1624116680000|2021-06-19 15:31:20|159.64|157.14|159.67|157.17|159.67|157.17|159.61|157.11|9
1624116690000|2021-06-19 15:31:30|159.68|157.18|159.67|157.17|159.68|157.18|159.66|157.16|8
1624116710000|2021-06-19 15:31:50|159.65|157.15|159.66|157.16|159.66|157.16|159.65|157.15|2
1624116720000|2021-06-19 15:32:00|159.65|157.15|159.65|157.15|159.66|157.16|159.65|157.15|3
1624116730000|2021-06-19 15:32:10|159.66|157.16|159.64|157.14|159.66|157.16|159.63|157.13|7
1624116740000|2021-06-19 15:32:20|159.65|157.15|159.65|157.15|159.65|157.15|159.64|157.14|3
1624116750000|2021-06-19 15:32:30|159.64|157.14|159.68|157.18|159.68|157.18|159.64|157.14|7
1624116760000|2021-06-19 15:32:40|159.7|157.2|159.71|157.21|159.72|157.22|159.7|157.2|8
1624116770000|2021-06-19 15:32:50|159.7|157.2|159.69|157.19|159.7|157.2|159.69|157.19|10
1624116780000|2021-06-19 15:33:00|159.7|157.2|159.66|157.16|159.7|157.2|159.65|157.15|9
1624116790000|2021-06-19 15:33:10|159.65|157.15|159.65|157.15|159.66|157.16|159.65|157.15|3
1624116800000|2021-06-19 15:33:20|159.64|157.14|159.66|157.16|159.66|157.16|159.59|157.09|8
1624116810000|2021-06-19 15:33:30|159.67|157.17|159.64|157.14|159.68|157.18|159.64|157.14|7
1624116820000|2021-06-19 15:33:40|159.65|157.15|159.65|157.15|159.65|157.15|159.63|157.13|9
1624116840000|2021-06-19 15:34:00|159.64|157.14|159.65|157.15|159.65|157.15|159.64|157.14|6
1624116860000|2021-06-19 15:34:20|159.64|157.14|159.65|157.15|159.65|157.15|159.64|157.14|2
1624116870000|2021-06-19 15:34:30|159.64|157.14|159.62|157.12|159.64|157.14|159.61|157.11|4
1624116880000|2021-06-19 15:34:40|159.61|157.11|159.58|157.08|159.61|157.11|159.57|157.07|7
1624116890000|2021-06-19 15:34:50|159.59|157.09|159.59|157.09|159.62|157.12|159.58|157.08|13
1624116900000|2021-06-19 15:35:00|159.58|157.08|159.57|157.07|159.59|157.09|159.57|157.07|10
1624116920000|2021-06-19 15:35:20|159.56|157.06|159.55|157.05|159.56|157.06|159.55|157.05|2
1624116930000|2021-06-19 15:35:30|159.54|157.04|159.5|157|159.54|157.04|159.5|157|7
1624116940000|2021-06-19 15:35:40|159.48|156.98|159.45|156.95|159.49|156.99|159.45|156.95|13
1624116950000|2021-06-19 15:35:50|159.44|156.94|159.37|156.87|159.44|156.94|159.37|156.87|9
1624116960000|2021-06-19 15:36:00|159.38|156.88|159.38|156.88|159.39|156.89|159.36|156.86|14
1624116970000|2021-06-19 15:36:10|159.37|156.87|159.37|156.87|159.38|156.88|159.36|156.86|11
1624116980000|2021-06-19 15:36:20|159.36|156.86|159.46|156.96|159.46|156.96|159.36|156.86|14
1624116990000|2021-06-19 15:36:30|159.45|156.95|159.4|156.9|159.46|156.96|159.4|156.9|10
1624117000000|2021-06-19 15:36:40|159.41|156.91|159.42|156.92|159.42|156.92|159.39|156.89|14
1624117010000|2021-06-19 15:36:50|159.41|156.91|159.34|156.84|159.41|156.91|159.34|156.84|13
1624117020000|2021-06-19 15:37:00|159.35|156.85|159.33|156.83|159.35|156.85|159.33|156.83|7
1624117030000|2021-06-19 15:37:10|159.34|156.84|159.34|156.84|159.34|156.84|159.34|156.84|1
1624117040000|2021-06-19 15:37:20|159.35|156.85|159.33|156.83|159.35|156.85|159.33|156.83|3
1624117050000|2021-06-19 15:37:30|159.34|156.84|159.27|156.77|159.34|156.84|159.27|156.77|9
1624117060000|2021-06-19 15:37:40|159.26|156.76|159.26|156.76|159.28|156.78|159.26|156.76|9
1624117070000|2021-06-19 15:37:50|159.27|156.77|159.22|156.72|159.27|156.77|159.2|156.7|14
1624117080000|2021-06-19 15:38:00|159.21|156.71|159.22|156.72|159.26|156.76|159.21|156.71|12
1624117090000|2021-06-19 15:38:10|159.23|156.73|159.21|156.71|159.23|156.73|159.19|156.69|9
1624117100000|2021-06-19 15:38:20|159.2|156.7|159.2|156.7|159.2|156.7|159.2|156.7|1
1624117110000|2021-06-19 15:38:30|159.19|156.69|159.14|156.64|159.19|156.69|159.13|156.63|10
1624117120000|2021-06-19 15:38:40|159.16|156.66|159.09|156.59|159.18|156.68|159.08|156.58|15
1624117130000|2021-06-19 15:38:50|159.07|156.57|159|156.5|159.07|156.57|159|156.5|7
1624117140000|2021-06-19 15:39:00|159.01|156.51|159.04|156.54|159.04|156.54|159.01|156.51|5
1624117150000|2021-06-19 15:39:10|159.05|156.55|158.98|156.48|159.07|156.57|158.98|156.48|15
1624117160000|2021-06-19 15:39:20|158.99|156.49|159.02|156.52|159.02|156.52|158.99|156.49|10
1624117170000|2021-06-19 15:39:30|159.04|156.54|159|156.5|159.05|156.55|159|156.5|12
1624117180000|2021-06-19 15:39:40|158.99|156.49|159|156.5|159.01|156.51|158.99|156.49|8
1624117190000|2021-06-19 15:39:50|158.99|156.49|159|156.5|159|156.5|158.99|156.49|10
1624117200000|2021-06-19 15:40:00|158.99|156.49|159.06|156.56|159.06|156.56|158.99|156.49|9
1624117210000|2021-06-19 15:40:10|159.07|156.57|159.08|156.58|159.1|156.6|159.07|156.57|9
1624117220000|2021-06-19 15:40:20|159.09|156.59|159.04|156.54|159.09|156.59|159.03|156.53|12
1624117230000|2021-06-19 15:40:30|159.05|156.55|159.06|156.56|159.06|156.56|159.04|156.54|9
1624117240000|2021-06-19 15:40:40|159.08|156.58|159.07|156.57|159.08|156.58|159.07|156.57|4
1624117250000|2021-06-19 15:40:50|159.08|156.58|159.1|156.6|159.12|156.62|159.08|156.58|6
1624117260000|2021-06-19 15:41:00|159.11|156.61|159.13|156.63|159.13|156.63|159.1|156.6|9
1624117270000|2021-06-19 15:41:10|159.14|156.64|159.08|156.58|159.14|156.64|159.07|156.57|8
1624117280000|2021-06-19 15:41:20|159.09|156.59|159.09|156.59|159.09|156.59|159.08|156.58|7
1624117290000|2021-06-19 15:41:30|159.08|156.58|159.08|156.58|159.09|156.59|159.08|156.58|3
1624117310000|2021-06-19 15:41:50|159.07|156.57|159.01|156.51|159.07|156.57|158.97|156.47|13
1624117320000|2021-06-19 15:42:00|159.02|156.52|158.95|156.45|159.02|156.52|158.95|156.45|7
1624117330000|2021-06-19 15:42:10|158.94|156.44|158.94|156.44|158.96|156.46|158.93|156.43|12
1624117340000|2021-06-19 15:42:20|158.93|156.43|158.95|156.45|158.96|156.46|158.93|156.43|6
1624117350000|2021-06-19 15:42:30|158.96|156.46|158.98|156.48|158.99|156.49|158.96|156.46|12
1624117360000|2021-06-19 15:42:40|158.97|156.47|158.98|156.48|158.99|156.49|158.94|156.44|6
1624117370000|2021-06-19 15:42:50|158.97|156.47|158.95|156.45|158.97|156.47|158.95|156.45|3
1624117380000|2021-06-19 15:43:00|158.96|156.46|158.97|156.47|158.97|156.47|158.95|156.45|6
1624117390000|2021-06-19 15:43:10|158.96|156.46|158.98|156.48|159|156.5|158.96|156.46|13
1624117400000|2021-06-19 15:43:20|158.99|156.49|158.98|156.48|158.99|156.49|158.98|156.48|4
1624117410000|2021-06-19 15:43:30|158.99|156.49|158.97|156.47|158.99|156.49|158.96|156.46|7
1624117420000|2021-06-19 15:43:40|158.96|156.46|158.99|156.49|158.99|156.49|158.96|156.46|11
1624117430000|2021-06-19 15:43:50|159|156.5|159|156.5|159|156.5|159|156.5|1
1624117440000|2021-06-19 15:44:00|158.99|156.49|158.96|156.46|159|156.5|158.96|156.46|12
1624117450000|2021-06-19 15:44:10|158.95|156.45|158.98|156.48|158.98|156.48|158.95|156.45|4
1624117460000|2021-06-19 15:44:20|158.99|156.49|158.98|156.48|158.99|156.49|158.98|156.48|6
1624117470000|2021-06-19 15:44:30|158.99|156.49|158.96|156.46|159|156.5|158.95|156.45|10
1624117480000|2021-06-19 15:44:40|158.95|156.45|158.96|156.46|158.96|156.46|158.95|156.45|2
1624117490000|2021-06-19 15:44:50|158.97|156.47|158.95|156.45|158.97|156.47|158.95|156.45|3
1624117500000|2021-06-19 15:45:00|158.96|156.46|158.96|156.46|158.97|156.47|158.95|156.45|7
1624117510000|2021-06-19 15:45:10|158.95|156.45|158.96|156.46|158.97|156.47|158.95|156.45|12
1624117520000|2021-06-19 15:45:20|158.95|156.45|158.95|156.45|158.96|156.46|158.94|156.44|9
1624117530000|2021-06-19 15:45:30|158.96|156.46|158.94|156.44|158.96|156.46|158.94|156.44|5
1624117540000|2021-06-19 15:45:40|158.95|156.45|158.94|156.44|158.95|156.45|158.9|156.4|7
1624117550000|2021-06-19 15:45:50|158.95|156.45|158.96|156.46|158.96|156.46|158.94|156.44|6
1624117560000|2021-06-19 15:46:00|158.95|156.45|158.94|156.44|158.96|156.46|158.94|156.44|12
1624117570000|2021-06-19 15:46:10|158.96|156.46|158.96|156.46|158.96|156.46|158.96|156.46|1
1624117580000|2021-06-19 15:46:20|158.95|156.45|158.97|156.47|158.97|156.47|158.94|156.44|9
1624117590000|2021-06-19 15:46:30|158.96|156.46|159.02|156.52|159.02|156.52|158.95|156.45|14
1624117600000|2021-06-19 15:46:40|159.01|156.51|159.01|156.51|159.04|156.54|159|156.5|9
1624117610000|2021-06-19 15:46:50|159.03|156.53|159.13|156.63|159.13|156.63|159.03|156.53|15
1624117620000|2021-06-19 15:47:00|159.1|156.6|159.12|156.62|159.12|156.62|159.1|156.6|7
1624117630000|2021-06-19 15:47:10|159.1|156.6|159.03|156.53|159.1|156.6|159.03|156.53|17
1624117640000|2021-06-19 15:47:20|159.04|156.54|159.06|156.56|159.06|156.56|159.03|156.53|9
1624117650000|2021-06-19 15:47:30|159.05|156.55|159.07|156.57|159.08|156.58|159.05|156.55|9
1624117660000|2021-06-19 15:47:40|159.06|156.56|159.06|156.56|159.07|156.57|159.06|156.56|7
1624117670000|2021-06-19 15:47:50|159.07|156.57|159.09|156.59|159.09|156.59|159.06|156.56|7
1624117680000|2021-06-19 15:48:00|159.1|156.6|159.11|156.61|159.11|156.61|159.09|156.59|10
1624117690000|2021-06-19 15:48:10|159.12|156.62|159.18|156.68|159.18|156.68|159.12|156.62|8
1624117700000|2021-06-19 15:48:20|159.16|156.66|159.13|156.63|159.18|156.68|159.13|156.63|9
1624117710000|2021-06-19 15:48:30|159.12|156.62|159.12|156.62|159.13|156.63|159.12|156.62|3
1624117720000|2021-06-19 15:48:40|159.11|156.61|159.11|156.61|159.13|156.63|159.11|156.61|6
1624117730000|2021-06-19 15:48:50|159.12|156.62|159.12|156.62|159.12|156.62|159.11|156.61|9
1624117740000|2021-06-19 15:49:00|159.13|156.63|159.13|156.63|159.13|156.63|159.12|156.62|3
1624117750000|2021-06-19 15:49:10|159.14|156.64|159.16|156.66|159.16|156.66|159.14|156.64|8
1624117760000|2021-06-19 15:49:20|159.18|156.68|159.16|156.66|159.19|156.69|159.15|156.65|14
1624117770000|2021-06-19 15:49:30|159.15|156.65|159.16|156.66|159.16|156.66|159.14|156.64|7
1624117780000|2021-06-19 15:49:40|159.17|156.67|159.2|156.7|159.2|156.7|159.16|156.66|15
1624117790000|2021-06-19 15:49:50|159.21|156.71|159.2|156.7|159.21|156.71|159.19|156.69|4
1624117800000|2021-06-19 15:50:00|159.21|156.71|159.2|156.7|159.21|156.71|159.2|156.7|2
1624117810000|2021-06-19 15:50:10|159.21|156.71|159.21|156.71|159.21|156.71|159.2|156.7|7
1624117820000|2021-06-19 15:50:20|159.2|156.7|159.2|156.7|159.21|156.71|159.2|156.7|5
1624117840000|2021-06-19 15:50:40|159.21|156.71|159.21|156.71|159.21|156.71|159.21|156.71|1
1624117850000|2021-06-19 15:50:50|159.22|156.72|159.24|156.74|159.25|156.75|159.21|156.71|9
1624117860000|2021-06-19 15:51:00|159.25|156.75|159.32|156.82|159.32|156.82|159.23|156.73|10
1624117870000|2021-06-19 15:51:10|159.31|156.81|159.33|156.83|159.33|156.83|159.26|156.76|13
1624117880000|2021-06-19 15:51:20|159.32|156.82|159.31|156.81|159.32|156.82|159.28|156.78|13
1624117890000|2021-06-19 15:51:30|159.32|156.82|159.31|156.81|159.33|156.83|159.31|156.81|8
1624117900000|2021-06-19 15:51:40|159.32|156.82|159.39|156.89|159.39|156.89|159.31|156.81|8
1624117910000|2021-06-19 15:51:50|159.4|156.9|159.44|156.94|159.44|156.94|159.4|156.9|13
1624117920000|2021-06-19 15:52:00|159.43|156.93|159.43|156.93|159.44|156.94|159.41|156.91|11
1624117930000|2021-06-19 15:52:10|159.42|156.92|159.41|156.91|159.44|156.94|159.41|156.91|10
1624117940000|2021-06-19 15:52:20|159.42|156.92|159.42|156.92|159.43|156.93|159.4|156.9|16
1624117950000|2021-06-19 15:52:30|159.41|156.91|159.42|156.92|159.42|156.92|159.41|156.91|12
1624117960000|2021-06-19 15:52:40|159.41|156.91|159.43|156.93|159.45|156.95|159.41|156.91|14
1624117970000|2021-06-19 15:52:50|159.42|156.92|159.46|156.96|159.47|156.97|159.42|156.92|15
1624117980000|2021-06-19 15:53:00|159.47|156.97|159.47|156.97|159.47|156.97|159.46|156.96|7
1624117990000|2021-06-19 15:53:10|159.46|156.96|159.47|156.97|159.47|156.97|159.46|156.96|6
1624118000000|2021-06-19 15:53:20|159.46|156.96|159.45|156.95|159.46|156.96|159.44|156.94|5
1624118010000|2021-06-19 15:53:30|159.44|156.94|159.42|156.92|159.45|156.95|159.41|156.91|8
1624118020000|2021-06-19 15:53:40|159.41|156.91|159.4|156.9|159.41|156.91|159.4|156.9|4
1624118030000|2021-06-19 15:53:50|159.41|156.91|159.41|156.91|159.42|156.92|159.4|156.9|5
1624118040000|2021-06-19 15:54:00|159.42|156.92|159.45|156.95|159.46|156.96|159.42|156.92|6
1624118050000|2021-06-19 15:54:10|159.46|156.96|159.45|156.95|159.46|156.96|159.45|156.95|2
1624118060000|2021-06-19 15:54:20|159.46|156.96|159.45|156.95|159.46|156.96|159.45|156.95|6
1624118070000|2021-06-19 15:54:30|159.46|156.96|159.48|156.98|159.48|156.98|159.45|156.95|9
1624118080000|2021-06-19 15:54:40|159.47|156.97|159.48|156.98|159.48|156.98|159.47|156.97|4
1624118090000|2021-06-19 15:54:50|159.47|156.97|159.47|156.97|159.48|156.98|159.47|156.97|3
1624118100000|2021-06-19 15:55:00|159.48|156.98|159.41|156.91|159.48|156.98|159.41|156.91|9
1624118110000|2021-06-19 15:55:10|159.42|156.92|159.43|156.93|159.44|156.94|159.42|156.92|6
1624118120000|2021-06-19 15:55:20|159.44|156.94|159.43|156.93|159.44|156.94|159.43|156.93|4
1624118130000|2021-06-19 15:55:30|159.44|156.94|159.43|156.93|159.44|156.94|159.43|156.93|4
1624118140000|2021-06-19 15:55:40|159.42|156.92|159.42|156.92|159.43|156.93|159.42|156.92|7
1624118150000|2021-06-19 15:55:50|159.43|156.93|159.42|156.92|159.43|156.93|159.42|156.92|4
1624118160000|2021-06-19 15:56:00|159.44|156.94|159.45|156.95|159.45|156.95|159.44|156.94|2
1624118170000|2021-06-19 15:56:10|159.46|156.96|159.59|157.09|159.59|157.09|159.45|156.95|13
1624118180000|2021-06-19 15:56:20|159.58|157.08|159.64|157.14|159.64|157.14|159.58|157.08|8
1624118190000|2021-06-19 15:56:30|159.67|157.17|159.73|157.23|159.74|157.24|159.67|157.17|16
1624118200000|2021-06-19 15:56:40|159.72|157.22|159.71|157.21|159.72|157.22|159.68|157.18|6
1624118210000|2021-06-19 15:56:50|159.7|157.2|159.72|157.22|159.73|157.23|159.7|157.2|16
1624118220000|2021-06-19 15:57:00|159.74|157.24|159.77|157.27|159.78|157.28|159.74|157.24|15
1624118230000|2021-06-19 15:57:10|159.78|157.28|159.78|157.28|159.81|157.31|159.76|157.26|11
1624118240000|2021-06-19 15:57:20|159.79|157.29|159.76|157.26|159.79|157.29|159.75|157.25|7
1624118250000|2021-06-19 15:57:30|159.75|157.25|159.78|157.28|159.78|157.28|159.75|157.25|12
1624118260000|2021-06-19 15:57:40|159.79|157.29|159.85|157.35|159.85|157.35|159.79|157.29|11
1624118270000|2021-06-19 15:57:50|159.86|157.36|159.8|157.3|159.86|157.36|159.8|157.3|13
1624118280000|2021-06-19 15:58:00|159.81|157.31|159.86|157.36|159.88|157.38|159.81|157.31|12
1624118290000|2021-06-19 15:58:10|159.84|157.34|159.86|157.36|159.86|157.36|159.83|157.33|13
1624118300000|2021-06-19 15:58:20|159.87|157.37|159.87|157.37|159.88|157.38|159.84|157.34|12
1624118310000|2021-06-19 15:58:30|159.86|157.36|159.92|157.42|159.93|157.43|159.86|157.36|9
1624118320000|2021-06-19 15:58:40|159.91|157.41|159.87|157.37|159.91|157.41|159.84|157.34|12
1624118330000|2021-06-19 15:58:50|159.86|157.36|159.86|157.36|159.87|157.37|159.85|157.35|11
1624118340000|2021-06-19 15:59:00|159.85|157.35|159.79|157.29|159.86|157.36|159.78|157.28|16
1624118350000|2021-06-19 15:59:10|159.78|157.28|159.78|157.28|159.8|157.3|159.78|157.28|11
1624118360000|2021-06-19 15:59:20|159.79|157.29|159.79|157.29|159.8|157.3|159.78|157.28|14
1624118370000|2021-06-19 15:59:30|159.8|157.3|159.8|157.3|159.81|157.31|159.79|157.29|5
1624118380000|2021-06-19 15:59:40|159.79|157.29|159.74|157.24|159.79|157.29|159.74|157.24|6
1624118390000|2021-06-19 15:59:50|159.73|157.23|159.74|157.24|159.75|157.25|159.71|157.21|9
1624118400000|2021-06-19 16:00:00|159.76|157.26|159.9|157.4|159.9|157.4|159.75|157.25|13
1624118410000|2021-06-19 16:00:10|159.91|157.41|160.03|157.53|160.12|157.62|159.89|157.39|17
1624118420000|2021-06-19 16:00:20|160.02|157.52|159.9|157.4|160.06|157.56|159.9|157.4|15
1624118430000|2021-06-19 16:00:30|159.91|157.41|159.81|157.31|159.91|157.41|159.81|157.31|17
1624118440000|2021-06-19 16:00:40|159.79|157.29|159.72|157.22|159.79|157.29|159.62|157.12|17
1624118450000|2021-06-19 16:00:50|159.73|157.23|159.81|157.31|159.82|157.32|159.72|157.22|17
1624118460000|2021-06-19 16:01:00|159.82|157.32|159.67|157.17|159.84|157.34|159.67|157.17|22
1624118470000|2021-06-19 16:01:10|159.66|157.16|159.6|157.1|159.68|157.18|159.59|157.09|13
1624118480000|2021-06-19 16:01:20|159.59|157.09|159.57|157.07|159.63|157.13|159.57|157.07|16
1624118490000|2021-06-19 16:01:30|159.59|157.09|159.55|157.05|159.72|157.22|159.55|157.05|22
1624118500000|2021-06-19 16:01:40|159.57|157.07|159.58|157.08|159.59|157.09|159.55|157.05|13
1624118510000|2021-06-19 16:01:50|159.59|157.09|159.46|156.96|159.6|157.1|159.46|156.96|17
1624118520000|2021-06-19 16:02:00|159.43|156.93|159.37|156.87|159.44|156.94|159.34|156.84|12
1624118530000|2021-06-19 16:02:10|159.38|156.88|159.48|156.98|159.48|156.98|159.37|156.87|10
1624118540000|2021-06-19 16:02:20|159.49|156.99|159.44|156.94|159.51|157.01|159.44|156.94|12
1624118550000|2021-06-19 16:02:30|159.45|156.95|159.5|157|159.5|157|159.44|156.94|18
1624118560000|2021-06-19 16:02:40|159.51|157.01|159.52|157.02|159.52|157.02|159.49|156.99|12
1624118570000|2021-06-19 16:02:50|159.51|157.01|159.52|157.02|159.53|157.03|159.48|156.98|14
1624118580000|2021-06-19 16:03:00|159.53|157.03|159.61|157.11|159.61|157.11|159.53|157.03|6
1624118590000|2021-06-19 16:03:10|159.63|157.13|159.66|157.16|159.67|157.17|159.63|157.13|16
1624118600000|2021-06-19 16:03:20|159.67|157.17|159.69|157.19|159.69|157.19|159.64|157.14|12
1624118610000|2021-06-19 16:03:30|159.68|157.18|159.72|157.22|159.73|157.23|159.68|157.18|14
1624118620000|2021-06-19 16:03:40|159.71|157.21|159.65|157.15|159.71|157.21|159.65|157.15|10
1624118630000|2021-06-19 16:03:50|159.64|157.14|159.63|157.13|159.64|157.14|159.61|157.11|10
1624118640000|2021-06-19 16:04:00|159.62|157.12|159.56|157.06|159.62|157.12|159.54|157.04|13
1624118650000|2021-06-19 16:04:10|159.57|157.07|159.56|157.06|159.57|157.07|159.55|157.05|8
1624118660000|2021-06-19 16:04:20|159.55|157.05|159.61|157.11|159.62|157.12|159.55|157.05|10
1624118670000|2021-06-19 16:04:30|159.6|157.1|159.54|157.04|159.61|157.11|159.54|157.04|10
1624118680000|2021-06-19 16:04:40|159.53|157.03|159.55|157.05|159.56|157.06|159.53|157.03|11
1624118690000|2021-06-19 16:04:50|159.53|157.03|159.5|157|159.53|157.03|159.5|157|13
1624118700000|2021-06-19 16:05:00|159.49|156.99|159.46|156.96|159.5|157|159.46|156.96|8
1624118710000|2021-06-19 16:05:10|159.44|156.94|159.36|156.86|159.45|156.95|159.36|156.86|14
1624118720000|2021-06-19 16:05:20|159.35|156.85|159.33|156.83|159.36|156.86|159.32|156.82|11
1624118730000|2021-06-19 16:05:30|159.32|156.82|159.23|156.73|159.34|156.84|159.23|156.73|15
1624118740000|2021-06-19 16:05:40|159.24|156.74|159.13|156.63|159.24|156.74|159.13|156.63|15
1624118750000|2021-06-19 16:05:50|159.12|156.62|159.12|156.62|159.13|156.63|159.12|156.62|3
1624118760000|2021-06-19 16:06:00|159.11|156.61|159.12|156.62|159.18|156.68|159.11|156.61|11
1624118770000|2021-06-19 16:06:10|159.13|156.63|159.12|156.62|159.15|156.65|159.12|156.62|10
1624118780000|2021-06-19 16:06:20|159.11|156.61|159.03|156.53|159.13|156.63|159.03|156.53|14
1624118790000|2021-06-19 16:06:30|159.02|156.52|159.05|156.55|159.05|156.55|159.01|156.51|11
1624118800000|2021-06-19 16:06:40|159.06|156.56|159.03|156.53|159.06|156.56|159.02|156.52|10
1624118810000|2021-06-19 16:06:50|159.02|156.52|159.04|156.54|159.04|156.54|159.02|156.52|7
1624118820000|2021-06-19 16:07:00|159.05|156.55|159.05|156.55|159.05|156.55|159.04|156.54|5
1624118830000|2021-06-19 16:07:10|159.04|156.54|159.04|156.54|159.05|156.55|159.04|156.54|7
1624118840000|2021-06-19 16:07:20|159.05|156.55|159.02|156.52|159.07|156.57|159.02|156.52|11
1624118850000|2021-06-19 16:07:30|159.01|156.51|158.97|156.47|159.01|156.51|158.97|156.47|11
1624118860000|2021-06-19 16:07:40|158.98|156.48|158.94|156.44|158.98|156.48|158.94|156.44|11
1624118870000|2021-06-19 16:07:50|158.95|156.45|158.95|156.45|158.98|156.48|158.95|156.45|16
1624118880000|2021-06-19 16:08:00|158.96|156.46|159|156.5|159|156.5|158.96|156.46|8
1624118890000|2021-06-19 16:08:10|159.01|156.51|159.02|156.52|159.02|156.52|159|156.5|10
1624118900000|2021-06-19 16:08:20|159.03|156.53|159.05|156.55|159.06|156.56|159.02|156.52|15
1624118910000|2021-06-19 16:08:30|159.04|156.54|159.13|156.63|159.13|156.63|159.03|156.53|13
1624118920000|2021-06-19 16:08:40|159.16|156.66|159.16|156.66|159.16|156.66|159.13|156.63|15
1624118930000|2021-06-19 16:08:50|159.19|156.69|159.18|156.68|159.25|156.75|159.18|156.68|16
1624118940000|2021-06-19 16:09:00|159.17|156.67|159.08|156.58|159.17|156.67|159.08|156.58|15
1624118950000|2021-06-19 16:09:10|159.07|156.57|159.05|156.55|159.07|156.57|159.05|156.55|5
1624118960000|2021-06-19 16:09:20|159.04|156.54|159.01|156.51|159.04|156.54|159|156.5|7
1624118970000|2021-06-19 16:09:30|159.05|156.55|159.05|156.55|159.06|156.56|159.04|156.54|7
1624118980000|2021-06-19 16:09:40|159.04|156.54|158.99|156.49|159.04|156.54|158.98|156.48|8
1624118990000|2021-06-19 16:09:50|158.98|156.48|158.96|156.46|158.99|156.49|158.96|156.46|7
1624119000000|2021-06-19 16:10:00|158.95|156.45|158.95|156.45|158.96|156.46|158.94|156.44|11
1624119010000|2021-06-19 16:10:10|158.96|156.46|158.97|156.47|158.99|156.49|158.95|156.45|11
1624119020000|2021-06-19 16:10:20|158.98|156.48|159|156.5|159.01|156.51|158.98|156.48|9
1624119030000|2021-06-19 16:10:30|159.01|156.51|158.97|156.47|159.01|156.51|158.97|156.47|9
1624119040000|2021-06-19 16:10:40|158.99|156.49|158.94|156.44|158.99|156.49|158.94|156.44|8
1624119050000|2021-06-19 16:10:50|158.95|156.45|158.93|156.43|158.95|156.45|158.93|156.43|11
1624119060000|2021-06-19 16:11:00|158.94|156.44|159|156.5|159|156.5|158.93|156.43|9
1624119070000|2021-06-19 16:11:10|158.98|156.48|158.91|156.41|158.99|156.49|158.91|156.41|14
1624119080000|2021-06-19 16:11:20|158.92|156.42|158.94|156.44|158.95|156.45|158.91|156.41|12
1624119090000|2021-06-19 16:11:30|158.95|156.45|158.96|156.46|158.96|156.46|158.91|156.41|16
1624119100000|2021-06-19 16:11:40|158.97|156.47|158.97|156.47|158.97|156.47|158.93|156.43|13
1624119110000|2021-06-19 16:11:50|158.98|156.48|158.97|156.47|159|156.5|158.96|156.46|16
1624119120000|2021-06-19 16:12:00|158.96|156.46|158.97|156.47|158.97|156.47|158.95|156.45|10
1624119130000|2021-06-19 16:12:10|158.98|156.48|159.02|156.52|159.05|156.55|158.96|156.46|13
1624119140000|2021-06-19 16:12:20|159.03|156.53|159.1|156.6|159.1|156.6|159.03|156.53|7
1624119150000|2021-06-19 16:12:30|159.11|156.61|159.05|156.55|159.11|156.61|159.05|156.55|14
1624119160000|2021-06-19 16:12:40|159.06|156.56|159.06|156.56|159.06|156.56|159.04|156.54|13
1624119170000|2021-06-19 16:12:50|159.05|156.55|159.07|156.57|159.09|156.59|159.05|156.55|17
1624119180000|2021-06-19 16:13:00|159.08|156.58|159.04|156.54|159.08|156.58|159.04|156.54|13
1624119190000|2021-06-19 16:13:10|159.05|156.55|159.03|156.53|159.05|156.55|159.02|156.52|6
1624119200000|2021-06-19 16:13:20|158.99|156.49|158.95|156.45|158.99|156.49|158.95|156.45|12
1624119210000|2021-06-19 16:13:30|158.94|156.44|158.9|156.4|158.95|156.45|158.9|156.4|9
1624119220000|2021-06-19 16:13:40|158.89|156.39|158.96|156.46|158.96|156.46|158.87|156.37|12
1624119230000|2021-06-19 16:13:50|158.95|156.45|158.95|156.45|158.96|156.46|158.94|156.44|9
1624119240000|2021-06-19 16:14:00|158.94|156.44|158.94|156.44|158.95|156.45|158.91|156.41|13
1624119250000|2021-06-19 16:14:10|158.93|156.43|158.93|156.43|158.93|156.43|158.92|156.42|3
1624119260000|2021-06-19 16:14:20|158.94|156.44|158.95|156.45|158.95|156.45|158.94|156.44|4
1624119270000|2021-06-19 16:14:30|158.96|156.46|158.96|156.46|158.96|156.46|158.94|156.44|7
1624119280000|2021-06-19 16:14:40|158.95|156.45|159.01|156.51|159.01|156.51|158.94|156.44|11
1624119290000|2021-06-19 16:14:50|159|156.5|158.95|156.45|159|156.5|158.94|156.44|9
1624119300000|2021-06-19 16:15:00|158.94|156.44|158.91|156.41|158.95|156.45|158.9|156.4|13
1624119310000|2021-06-19 16:15:10|158.92|156.42|158.91|156.41|158.92|156.42|158.9|156.4|6
1624119320000|2021-06-19 16:15:20|158.92|156.42|158.9|156.4|158.92|156.42|158.9|156.4|11
1624119330000|2021-06-19 16:15:30|158.91|156.41|158.95|156.45|158.95|156.45|158.9|156.4|8
1624119340000|2021-06-19 16:15:40|158.96|156.46|158.94|156.44|158.97|156.47|158.94|156.44|15
1624119350000|2021-06-19 16:15:50|158.95|156.45|158.94|156.44|158.95|156.45|158.94|156.44|6
1624119360000|2021-06-19 16:16:00|158.95|156.45|158.99|156.49|158.99|156.49|158.95|156.45|6
1624119370000|2021-06-19 16:16:10|159|156.5|159.02|156.52|159.02|156.52|158.99|156.49|9
1624119380000|2021-06-19 16:16:20|159.03|156.53|159.05|156.55|159.1|156.6|159.03|156.53|10
1624119390000|2021-06-19 16:16:30|159.07|156.57|159.01|156.51|159.07|156.57|159.01|156.51|13
1624119400000|2021-06-19 16:16:40|159|156.5|158.96|156.46|159|156.5|158.95|156.45|11
1624119410000|2021-06-19 16:16:50|158.95|156.45|158.96|156.46|158.98|156.48|158.95|156.45|11
1624119420000|2021-06-19 16:17:00|158.97|156.47|158.97|156.47|158.97|156.47|158.96|156.46|9
1624119430000|2021-06-19 16:17:10|158.96|156.46|158.95|156.45|158.97|156.47|158.95|156.45|6
1624119440000|2021-06-19 16:17:20|158.96|156.46|158.93|156.43|158.98|156.48|158.93|156.43|9
1624119450000|2021-06-19 16:17:30|158.92|156.42|158.93|156.43|158.93|156.43|158.92|156.42|10
1624119460000|2021-06-19 16:17:40|158.92|156.42|158.8|156.3|158.92|156.42|158.8|156.3|12
1624119470000|2021-06-19 16:17:50|158.79|156.29|158.77|156.27|158.79|156.29|158.77|156.27|11
1624119480000|2021-06-19 16:18:00|158.76|156.26|158.71|156.21|158.77|156.27|158.71|156.21|9
1624119490000|2021-06-19 16:18:10|158.7|156.2|158.65|156.15|158.71|156.21|158.65|156.15|8
1624119500000|2021-06-19 16:18:20|158.66|156.16|158.6|156.1|158.66|156.16|158.59|156.09|12
1624119510000|2021-06-19 16:18:30|158.59|156.09|158.58|156.08|158.6|156.1|158.57|156.07|12
1624119520000|2021-06-19 16:18:40|158.59|156.09|158.6|156.1|158.64|156.14|158.59|156.09|8
1624119530000|2021-06-19 16:18:50|158.61|156.11|158.54|156.04|158.61|156.11|158.45|155.95|15
1624119540000|2021-06-19 16:19:00|158.53|156.03|158.52|156.02|158.53|156.03|158.51|156.01|8
1624119550000|2021-06-19 16:19:10|158.53|156.03|158.51|156.01|158.57|156.07|158.51|156.01|14
1624119560000|2021-06-19 16:19:20|158.52|156.02|158.41|155.91|158.52|156.02|158.4|155.9|14
1624119570000|2021-06-19 16:19:30|158.4|155.9|158.45|155.95|158.46|155.96|158.39|155.89|15
1624119580000|2021-06-19 16:19:40|158.44|155.94|158.38|155.88|158.5|156|158.38|155.88|12
1624119590000|2021-06-19 16:19:50|158.37|155.87|158.34|155.84|158.38|155.88|158.33|155.83|17
1624119600000|2021-06-19 16:20:00|158.33|155.83|158.23|155.73|158.34|155.84|158.23|155.73|13
1624119610000|2021-06-19 16:20:10|158.2|155.7|158.25|155.75|158.26|155.76|158.19|155.69|19
1624119620000|2021-06-19 16:20:20|158.26|155.76|158.19|155.69|158.3|155.8|158.18|155.68|19
1624119630000|2021-06-19 16:20:30|158.18|155.68|158.2|155.7|158.2|155.7|158.12|155.62|19
1624119640000|2021-06-19 16:20:40|158.21|155.71|158.26|155.76|158.31|155.81|158.21|155.71|15
1624119650000|2021-06-19 16:20:50|158.27|155.77|158.27|155.77|158.27|155.77|158.24|155.74|5
1624119660000|2021-06-19 16:21:00|158.28|155.78|158.33|155.83|158.33|155.83|158.27|155.77|15
1624119670000|2021-06-19 16:21:10|158.32|155.82|158.32|155.82|158.32|155.82|158.3|155.8|6
1624119680000|2021-06-19 16:21:20|158.33|155.83|158.38|155.88|158.38|155.88|158.32|155.82|12
1624119690000|2021-06-19 16:21:30|158.39|155.89|158.38|155.88|158.39|155.89|158.38|155.88|6
1624119700000|2021-06-19 16:21:40|158.39|155.89|158.38|155.88|158.39|155.89|158.38|155.88|2
1624119710000|2021-06-19 16:21:50|158.37|155.87|158.35|155.85|158.37|155.87|158.35|155.85|6
1624119720000|2021-06-19 16:22:00|158.36|155.86|158.37|155.87|158.4|155.9|158.36|155.86|18
1624119730000|2021-06-19 16:22:10|158.38|155.88|158.43|155.93|158.44|155.94|158.38|155.88|8
1624119740000|2021-06-19 16:22:20|158.42|155.92|158.44|155.94|158.44|155.94|158.38|155.88|14
1624119750000|2021-06-19 16:22:30|158.47|155.97|158.46|155.96|158.47|155.97|158.44|155.94|11
1624119760000|2021-06-19 16:22:40|158.47|155.97|158.46|155.96|158.47|155.97|158.46|155.96|8
1624119770000|2021-06-19 16:22:50|158.45|155.95|158.44|155.94|158.46|155.96|158.44|155.94|8
1624119780000|2021-06-19 16:23:00|158.43|155.93|158.42|155.92|158.43|155.93|158.41|155.91|12
1624119790000|2021-06-19 16:23:10|158.41|155.91|158.47|155.97|158.47|155.97|158.41|155.91|14
1624119800000|2021-06-19 16:23:20|158.46|155.96|158.46|155.96|158.48|155.98|158.46|155.96|10
1624119810000|2021-06-19 16:23:30|158.48|155.98|158.61|156.11|158.61|156.11|158.48|155.98|16
1624119820000|2021-06-19 16:23:40|158.6|156.1|158.58|156.08|158.63|156.13|158.57|156.07|15
1624119830000|2021-06-19 16:23:50|158.57|156.07|158.6|156.1|158.6|156.1|158.57|156.07|7
1624119840000|2021-06-19 16:24:00|158.59|156.09|158.63|156.13|158.64|156.14|158.58|156.08|10
1624119850000|2021-06-19 16:24:10|158.62|156.12|158.65|156.15|158.66|156.16|158.62|156.12|13
1624119860000|2021-06-19 16:24:20|158.64|156.14|158.61|156.11|158.65|156.15|158.58|156.08|12
1624119870000|2021-06-19 16:24:30|158.62|156.12|158.66|156.16|158.66|156.16|158.62|156.12|8
1624119880000|2021-06-19 16:24:40|158.67|156.17|158.66|156.16|158.67|156.17|158.66|156.16|2
1624119890000|2021-06-19 16:24:50|158.67|156.17|158.7|156.2|158.74|156.24|158.67|156.17|12
1624119900000|2021-06-19 16:25:00|158.69|156.19|158.69|156.19|158.71|156.21|158.67|156.17|10
1624119910000|2021-06-19 16:25:10|158.68|156.18|158.66|156.16|158.68|156.18|158.63|156.13|13
1624119920000|2021-06-19 16:25:20|158.65|156.15|158.65|156.15|158.65|156.15|158.63|156.13|9
1624119930000|2021-06-19 16:25:30|158.64|156.14|158.63|156.13|158.64|156.14|158.61|156.11|12
1624119940000|2021-06-19 16:25:40|158.62|156.12|158.63|156.13|158.64|156.14|158.62|156.12|6
1624119950000|2021-06-19 16:25:50|158.64|156.14|158.64|156.14|158.66|156.16|158.64|156.14|11
1624119960000|2021-06-19 16:26:00|158.65|156.15|158.59|156.09|158.65|156.15|158.59|156.09|8
1624119970000|2021-06-19 16:26:10|158.6|156.1|158.61|156.11|158.62|156.12|158.6|156.1|14
1624119980000|2021-06-19 16:26:20|158.62|156.12|158.61|156.11|158.62|156.12|158.6|156.1|4
1624119990000|2021-06-19 16:26:30|158.6|156.1|158.57|156.07|158.61|156.11|158.55|156.05|13
1624120000000|2021-06-19 16:26:40|158.55|156.05|158.56|156.06|158.57|156.07|158.55|156.05|12
1624120010000|2021-06-19 16:26:50|158.57|156.07|158.45|155.95|158.57|156.07|158.45|155.95|11
1624120020000|2021-06-19 16:27:00|158.46|155.96|158.47|155.97|158.51|156.01|158.43|155.93|14
1624120030000|2021-06-19 16:27:10|158.46|155.96|158.42|155.92|158.47|155.97|158.41|155.91|11
1624120040000|2021-06-19 16:27:20|158.41|155.91|158.42|155.92|158.44|155.94|158.41|155.91|11
1624120050000|2021-06-19 16:27:30|158.44|155.94|158.48|155.98|158.5|156|158.43|155.93|14
1624120060000|2021-06-19 16:27:40|158.44|155.94|158.44|155.94|158.47|155.97|158.43|155.93|13
1624120070000|2021-06-19 16:27:50|158.43|155.93|158.48|155.98|158.5|156|158.43|155.93|13
1624120080000|2021-06-19 16:28:00|158.47|155.97|158.5|156|158.5|156|158.47|155.97|6
1624120090000|2021-06-19 16:28:10|158.51|156.01|158.47|155.97|158.52|156.02|158.47|155.97|9
1624120100000|2021-06-19 16:28:20|158.46|155.96|158.47|155.97|158.47|155.97|158.44|155.94|13
1624120110000|2021-06-19 16:28:30|158.46|155.96|158.5|156|158.52|156.02|158.46|155.96|15
1624120120000|2021-06-19 16:28:40|158.51|156.01|158.52|156.02|158.53|156.03|158.51|156.01|8
1624120130000|2021-06-19 16:28:50|158.53|156.03|158.57|156.07|158.57|156.07|158.53|156.03|3
1624120140000|2021-06-19 16:29:00|158.56|156.06|158.5|156|158.56|156.06|158.5|156|11
1624120150000|2021-06-19 16:29:10|158.51|156.01|158.52|156.02|158.53|156.03|158.51|156.01|9
1624120160000|2021-06-19 16:29:20|158.51|156.01|158.52|156.02|158.53|156.03|158.51|156.01|8
1624120170000|2021-06-19 16:29:30|158.53|156.03|158.45|155.95|158.53|156.03|158.45|155.95|12
1624120180000|2021-06-19 16:29:40|158.44|155.94|158.41|155.91|158.44|155.94|158.4|155.9|12
1624120190000|2021-06-19 16:29:50|158.4|155.9|158.32|155.82|158.41|155.91|158.32|155.82|8
1624120200000|2021-06-19 16:30:00|158.33|155.83|158.34|155.84|158.37|155.87|158.32|155.82|13
1624120210000|2021-06-19 16:30:10|158.35|155.85|158.39|155.89|158.4|155.9|158.35|155.85|13
1624120220000|2021-06-19 16:30:20|158.4|155.9|158.38|155.88|158.42|155.92|158.38|155.88|16
1624120230000|2021-06-19 16:30:30|158.39|155.89|158.39|155.89|158.39|155.89|158.38|155.88|5
1624120240000|2021-06-19 16:30:40|158.41|155.91|158.44|155.94|158.44|155.94|158.39|155.89|9
1624120250000|2021-06-19 16:30:50|158.48|155.98|158.47|155.97|158.48|155.98|158.46|155.96|8
1624120260000|2021-06-19 16:31:00|158.46|155.96|158.47|155.97|158.48|155.98|158.46|155.96|8
1624120270000|2021-06-19 16:31:10|158.46|155.96|158.46|155.96|158.48|155.98|158.46|155.96|7
1624120280000|2021-06-19 16:31:20|158.47|155.97|158.52|156.02|158.52|156.02|158.47|155.97|6
1624120290000|2021-06-19 16:31:30|158.51|156.01|158.58|156.08|158.58|156.08|158.51|156.01|8
1624120300000|2021-06-19 16:31:40|158.59|156.09|158.66|156.16|158.66|156.16|158.59|156.09|12
1624120310000|2021-06-19 16:31:50|158.64|156.14|158.61|156.11|158.65|156.15|158.58|156.08|16
1624120320000|2021-06-19 16:32:00|158.62|156.12|158.66|156.16|158.67|156.17|158.6|156.1|8
1624120330000|2021-06-19 16:32:10|158.67|156.17|158.65|156.15|158.67|156.17|158.64|156.14|18
1624120340000|2021-06-19 16:32:20|158.64|156.14|158.65|156.15|158.65|156.15|158.62|156.12|13
1624120350000|2021-06-19 16:32:30|158.64|156.14|158.64|156.14|158.65|156.15|158.64|156.14|9
1624120360000|2021-06-19 16:32:40|158.63|156.13|158.64|156.14|158.65|156.15|158.63|156.13|14
1624120370000|2021-06-19 16:32:50|158.63|156.13|158.63|156.13|158.66|156.16|158.62|156.12|17
1624120380000|2021-06-19 16:33:00|158.64|156.14|158.63|156.13|158.64|156.14|158.62|156.12|5
1624120390000|2021-06-19 16:33:10|158.65|156.15|158.63|156.13|158.65|156.15|158.6|156.1|10
1624120400000|2021-06-19 16:33:20|158.62|156.12|158.64|156.14|158.64|156.14|158.62|156.12|11
1624120410000|2021-06-19 16:33:30|158.63|156.13|158.69|156.19|158.69|156.19|158.63|156.13|12
1624120420000|2021-06-19 16:33:40|158.68|156.18|158.71|156.21|158.74|156.24|158.68|156.18|9
1624120430000|2021-06-19 16:33:50|158.72|156.22|158.77|156.27|158.78|156.28|158.7|156.2|18
1624120440000|2021-06-19 16:34:00|158.78|156.28|158.75|156.25|158.8|156.3|158.74|156.24|18
1624120450000|2021-06-19 16:34:10|158.74|156.24|158.75|156.25|158.75|156.25|158.71|156.21|11
1624120460000|2021-06-19 16:34:20|158.76|156.26|158.74|156.24|158.77|156.27|158.74|156.24|18
1624120470000|2021-06-19 16:34:30|158.73|156.23|158.78|156.28|158.78|156.28|158.73|156.23|11
1624120480000|2021-06-19 16:34:40|158.77|156.27|158.77|156.27|158.78|156.28|158.76|156.26|5
1624120490000|2021-06-19 16:34:50|158.76|156.26|158.74|156.24|158.77|156.27|158.71|156.21|12
1624120500000|2021-06-19 16:35:00|158.76|156.26|158.85|156.35|158.85|156.35|158.76|156.26|14
1624120510000|2021-06-19 16:35:10|158.86|156.36|158.87|156.37|158.87|156.37|158.86|156.36|8
1624120520000|2021-06-19 16:35:20|158.86|156.36|158.92|156.42|158.92|156.42|158.86|156.36|5
1624120530000|2021-06-19 16:35:30|158.93|156.43|158.91|156.41|158.93|156.43|158.89|156.39|14
1624120540000|2021-06-19 16:35:40|158.96|156.46|158.93|156.43|158.96|156.46|158.93|156.43|7
1624120550000|2021-06-19 16:35:50|158.94|156.44|158.94|156.44|158.94|156.44|158.94|156.44|1
1624120560000|2021-06-19 16:36:00|158.93|156.43|158.95|156.45|158.97|156.47|158.92|156.42|9
1624120570000|2021-06-19 16:36:10|158.97|156.47|158.97|156.47|158.99|156.49|158.95|156.45|13
1624120580000|2021-06-19 16:36:20|158.96|156.46|158.89|156.39|158.96|156.46|158.89|156.39|7
1624120590000|2021-06-19 16:36:30|158.91|156.41|158.96|156.46|158.97|156.47|158.91|156.41|12
1624120600000|2021-06-19 16:36:40|158.97|156.47|159|156.5|159|156.5|158.97|156.47|4
1624120610000|2021-06-19 16:36:50|158.98|156.48|159|156.5|159.01|156.51|158.98|156.48|7
1624120620000|2021-06-19 16:37:00|159.01|156.51|159.03|156.53|159.04|156.54|159.01|156.51|9
1624120630000|2021-06-19 16:37:10|159.04|156.54|159|156.5|159.04|156.54|159|156.5|10
1624120640000|2021-06-19 16:37:20|159.01|156.51|159|156.5|159.02|156.52|158.99|156.49|9
1624120650000|2021-06-19 16:37:30|159.01|156.51|159.01|156.51|159.02|156.52|158.98|156.48|12
1624120660000|2021-06-19 16:37:40|159|156.5|158.99|156.49|159.01|156.51|158.98|156.48|10
1624120670000|2021-06-19 16:37:50|159|156.5|159|156.5|159|156.5|158.99|156.49|7
1624120680000|2021-06-19 16:38:00|159.01|156.51|159|156.5|159.02|156.52|159|156.5|6
1624120690000|2021-06-19 16:38:10|158.99|156.49|159|156.5|159|156.5|158.99|156.49|2
1624120700000|2021-06-19 16:38:20|158.99|156.49|159|156.5|159.01|156.51|158.99|156.49|12
1624120710000|2021-06-19 16:38:30|158.99|156.49|159.04|156.54|159.06|156.56|158.99|156.49|13
1624120720000|2021-06-19 16:38:40|159.03|156.53|158.98|156.48|159.03|156.53|158.97|156.47|11
1624120730000|2021-06-19 16:38:50|158.96|156.46|158.97|156.47|158.97|156.47|158.96|156.46|6
1624120740000|2021-06-19 16:39:00|158.96|156.46|158.96|156.46|158.98|156.48|158.94|156.44|11
1624120750000|2021-06-19 16:39:10|158.98|156.48|158.96|156.46|159|156.5|158.96|156.46|17
1624120760000|2021-06-19 16:39:20|158.95|156.45|158.94|156.44|158.96|156.46|158.93|156.43|12
1624120770000|2021-06-19 16:39:30|158.95|156.45|158.94|156.44|158.95|156.45|158.93|156.43|10
1624120780000|2021-06-19 16:39:40|158.95|156.45|158.99|156.49|158.99|156.49|158.95|156.45|4
1624120790000|2021-06-19 16:39:50|158.98|156.48|158.98|156.48|158.99|156.49|158.98|156.48|7
1624120800000|2021-06-19 16:40:00|158.99|156.49|158.94|156.44|158.99|156.49|158.94|156.44|9
1624120810000|2021-06-19 16:40:10|158.93|156.43|158.97|156.47|158.97|156.47|158.93|156.43|9
1624120820000|2021-06-19 16:40:20|158.96|156.46|158.93|156.43|158.97|156.47|158.93|156.43|9
1624120830000|2021-06-19 16:40:30|158.92|156.42|158.89|156.39|158.92|156.42|158.89|156.39|8
1624120840000|2021-06-19 16:40:40|158.9|156.4|158.86|156.36|158.9|156.4|158.85|156.35|5
1624120850000|2021-06-19 16:40:50|158.85|156.35|158.82|156.32|158.85|156.35|158.81|156.31|11
1624120860000|2021-06-19 16:41:00|158.81|156.31|158.88|156.38|158.88|156.38|158.81|156.31|11
1624120870000|2021-06-19 16:41:10|158.87|156.37|158.86|156.36|158.88|156.38|158.86|156.36|13
1624120880000|2021-06-19 16:41:20|158.87|156.37|158.8|156.3|158.87|156.37|158.8|156.3|10
1624120890000|2021-06-19 16:41:30|158.79|156.29|158.78|156.28|158.8|156.3|158.78|156.28|4
1624120900000|2021-06-19 16:41:40|158.77|156.27|158.73|156.23|158.77|156.27|158.72|156.22|7
1624120910000|2021-06-19 16:41:50|158.72|156.22|158.68|156.18|158.72|156.22|158.68|156.18|10
1624120920000|2021-06-19 16:42:00|158.69|156.19|158.65|156.15|158.69|156.19|158.65|156.15|9
1624120930000|2021-06-19 16:42:10|158.66|156.16|158.66|156.16|158.66|156.16|158.65|156.15|3
1624120940000|2021-06-19 16:42:20|158.67|156.17|158.69|156.19|158.7|156.2|158.67|156.17|6
1624120950000|2021-06-19 16:42:30|158.68|156.18|158.61|156.11|158.69|156.19|158.6|156.1|14
1624120960000|2021-06-19 16:42:40|158.6|156.1|158.61|156.11|158.62|156.12|158.56|156.06|14
1624120970000|2021-06-19 16:42:50|158.6|156.1|158.57|156.07|158.6|156.1|158.55|156.05|10
1624120980000|2021-06-19 16:43:00|158.58|156.08|158.57|156.07|158.59|156.09|158.57|156.07|11
1624120990000|2021-06-19 16:43:10|158.58|156.08|158.6|156.1|158.61|156.11|158.57|156.07|15
1624121000000|2021-06-19 16:43:20|158.61|156.11|158.65|156.15|158.65|156.15|158.61|156.11|9
1624121010000|2021-06-19 16:43:30|158.66|156.16|158.61|156.11|158.67|156.17|158.61|156.11|8
1624121020000|2021-06-19 16:43:40|158.6|156.1|158.59|156.09|158.6|156.1|158.59|156.09|8
1624121030000|2021-06-19 16:43:50|158.6|156.1|158.59|156.09|158.61|156.11|158.58|156.08|12
1624121040000|2021-06-19 16:44:00|158.58|156.08|158.58|156.08|158.59|156.09|158.58|156.08|9
1624121050000|2021-06-19 16:44:10|158.59|156.09|158.58|156.08|158.59|156.09|158.58|156.08|2
1624121060000|2021-06-19 16:44:20|158.57|156.07|158.55|156.05|158.57|156.07|158.55|156.05|3
1624121080000|2021-06-19 16:44:40|158.54|156.04|158.54|156.04|158.54|156.04|158.54|156.04|1
1624121090000|2021-06-19 16:44:50|158.53|156.03|158.53|156.03|158.53|156.03|158.53|156.03|1
1624121100000|2021-06-19 16:45:00|158.54|156.04|158.56|156.06|158.56|156.06|158.54|156.04|7
1624121110000|2021-06-19 16:45:10|158.55|156.05|158.55|156.05|158.55|156.05|158.53|156.03|6
1624121120000|2021-06-19 16:45:20|158.54|156.04|158.57|156.07|158.58|156.08|158.54|156.04|9
1624121130000|2021-06-19 16:45:30|158.58|156.08|158.63|156.13|158.63|156.13|158.57|156.07|7
1624121140000|2021-06-19 16:45:40|158.64|156.14|158.63|156.13|158.65|156.15|158.63|156.13|11
1624121150000|2021-06-19 16:45:50|158.64|156.14|158.66|156.16|158.66|156.16|158.63|156.13|13
1624121160000|2021-06-19 16:46:00|158.67|156.17|158.69|156.19|158.71|156.21|158.67|156.17|11
1624121170000|2021-06-19 16:46:10|158.71|156.21|158.76|156.26|158.76|156.26|158.7|156.2|10
1624121180000|2021-06-19 16:46:20|158.77|156.27|158.78|156.28|158.79|156.29|158.77|156.27|6
1624121190000|2021-06-19 16:46:30|158.77|156.27|158.59|156.09|158.77|156.27|158.58|156.08|14
1624121200000|2021-06-19 16:46:40|158.58|156.08|158.51|156.01|158.58|156.08|158.51|156.01|9
1624121210000|2021-06-19 16:46:50|158.5|156|158.38|155.88|158.52|156.02|158.38|155.88|13
1624121220000|2021-06-19 16:47:00|158.39|155.89|158.38|155.88|158.42|155.92|158.37|155.87|9
1624121230000|2021-06-19 16:47:10|158.37|155.87|158.35|155.85|158.41|155.91|158.34|155.84|15
1624121240000|2021-06-19 16:47:20|158.34|155.84|158.28|155.78|158.34|155.84|158.28|155.78|17
1624121250000|2021-06-19 16:47:30|158.27|155.77|158.33|155.83|158.33|155.83|158.19|155.69|17
1624121260000|2021-06-19 16:47:40|158.32|155.82|158.25|155.75|158.32|155.82|158.22|155.72|18
1624121270000|2021-06-19 16:47:50|158.24|155.74|158.23|155.73|158.28|155.78|158.22|155.72|17
1624121280000|2021-06-19 16:48:00|158.22|155.72|158.24|155.74|158.25|155.75|158.22|155.72|17
1624121290000|2021-06-19 16:48:10|158.26|155.76|158.19|155.69|158.27|155.77|158.19|155.69|14
1624121300000|2021-06-19 16:48:20|158.18|155.68|158.19|155.69|158.2|155.7|158.18|155.68|6
1624121310000|2021-06-19 16:48:30|158.18|155.68|158.26|155.76|158.26|155.76|158.17|155.67|13
1624121320000|2021-06-19 16:48:40|158.25|155.75|158.3|155.8|158.31|155.81|158.25|155.75|10
1624121330000|2021-06-19 16:48:50|158.31|155.81|158.29|155.79|158.31|155.81|158.27|155.77|16
1624121340000|2021-06-19 16:49:00|158.3|155.8|158.38|155.88|158.39|155.89|158.3|155.8|14
1624121350000|2021-06-19 16:49:10|158.4|155.9|158.4|155.9|158.42|155.92|158.39|155.89|12
1624121360000|2021-06-19 16:49:20|158.41|155.91|158.4|155.9|158.41|155.91|158.4|155.9|8
1624121370000|2021-06-19 16:49:30|158.41|155.91|158.41|155.91|158.43|155.93|158.4|155.9|10
1624121380000|2021-06-19 16:49:40|158.42|155.92|158.36|155.86|158.42|155.92|158.36|155.86|12
1624121390000|2021-06-19 16:49:50|158.34|155.84|158.3|155.8|158.34|155.84|158.3|155.8|9
1624121400000|2021-06-19 16:50:00|158.31|155.81|158.34|155.84|158.34|155.84|158.31|155.81|4
1624121410000|2021-06-19 16:50:10|158.35|155.85|158.35|155.85|158.36|155.86|158.34|155.84|8
1624121420000|2021-06-19 16:50:20|158.36|155.86|158.39|155.89|158.39|155.89|158.36|155.86|12
1624121430000|2021-06-19 16:50:30|158.38|155.88|158.43|155.93|158.43|155.93|158.38|155.88|12
1624121440000|2021-06-19 16:50:40|158.44|155.94|158.44|155.94|158.45|155.95|158.43|155.93|9
1624121450000|2021-06-19 16:50:50|158.43|155.93|158.4|155.9|158.43|155.93|158.4|155.9|8
1624121460000|2021-06-19 16:51:00|158.41|155.91|158.46|155.96|158.46|155.96|158.41|155.91|16
1624121470000|2021-06-19 16:51:10|158.45|155.95|158.48|155.98|158.49|155.99|158.45|155.95|11
1624121480000|2021-06-19 16:51:20|158.49|155.99|158.49|155.99|158.5|156|158.48|155.98|9
1624121490000|2021-06-19 16:51:30|158.5|156|158.56|156.06|158.56|156.06|158.5|156|6
1624121500000|2021-06-19 16:51:40|158.6|156.1|158.59|156.09|158.6|156.1|158.59|156.09|10
1624121510000|2021-06-19 16:51:50|158.6|156.1|158.54|156.04|158.61|156.11|158.54|156.04|15
1624121520000|2021-06-19 16:52:00|158.55|156.05|158.59|156.09|158.59|156.09|158.53|156.03|11
1624121530000|2021-06-19 16:52:10|158.6|156.1|158.66|156.16|158.66|156.16|158.59|156.09|9
1624121540000|2021-06-19 16:52:20|158.65|156.15|158.65|156.15|158.65|156.15|158.64|156.14|7
1624121550000|2021-06-19 16:52:30|158.66|156.16|158.66|156.16|158.67|156.17|158.65|156.15|7
1624121560000|2021-06-19 16:52:40|158.67|156.17|158.65|156.15|158.67|156.17|158.64|156.14|9
1624121570000|2021-06-19 16:52:50|158.64|156.14|158.64|156.14|158.65|156.15|158.63|156.13|11
1624121580000|2021-06-19 16:53:00|158.65|156.15|158.73|156.23|158.73|156.23|158.65|156.15|10
1624121590000|2021-06-19 16:53:10|158.72|156.22|158.72|156.22|158.74|156.24|158.72|156.22|8
1624121600000|2021-06-19 16:53:20|158.71|156.21|158.76|156.26|158.77|156.27|158.68|156.18|17
1624121610000|2021-06-19 16:53:30|158.77|156.27|158.75|156.25|158.78|156.28|158.75|156.25|9
1624121620000|2021-06-19 16:53:40|158.76|156.26|158.79|156.29|158.8|156.3|158.75|156.25|9
1624121630000|2021-06-19 16:53:50|158.78|156.28|158.79|156.29|158.79|156.29|158.77|156.27|10
1624121640000|2021-06-19 16:54:00|158.78|156.28|158.79|156.29|158.79|156.29|158.72|156.22|14
1624121650000|2021-06-19 16:54:10|158.78|156.28|158.83|156.33|158.83|156.33|158.78|156.28|8
1624121660000|2021-06-19 16:54:20|158.82|156.32|158.82|156.32|158.83|156.33|158.81|156.31|7
1624121670000|2021-06-19 16:54:30|158.81|156.31|158.84|156.34|158.85|156.35|158.8|156.3|13
1624121680000|2021-06-19 16:54:40|158.85|156.35|158.86|156.36|158.89|156.39|158.85|156.35|9
1624121690000|2021-06-19 16:54:50|158.84|156.34|158.82|156.32|158.85|156.35|158.81|156.31|13
1624121700000|2021-06-19 16:55:00|158.81|156.31|158.77|156.27|158.81|156.31|158.76|156.26|7
1624121710000|2021-06-19 16:55:10|158.76|156.26|158.76|156.26|158.77|156.27|158.75|156.25|9
1624121720000|2021-06-19 16:55:20|158.75|156.25|158.75|156.25|158.76|156.26|158.75|156.25|3
1624121730000|2021-06-19 16:55:30|158.74|156.24|158.74|156.24|158.75|156.25|158.73|156.23|11
1624121740000|2021-06-19 16:55:40|158.75|156.25|158.75|156.25|158.75|156.25|158.74|156.24|9
1624121750000|2021-06-19 16:55:50|158.76|156.26|158.78|156.28|158.85|156.35|158.76|156.26|12
1624121760000|2021-06-19 16:56:00|158.79|156.29|158.71|156.21|158.79|156.29|158.71|156.21|14
1624121770000|2021-06-19 16:56:10|158.7|156.2|158.83|156.33|158.83|156.33|158.68|156.18|15
1624121780000|2021-06-19 16:56:20|158.82|156.32|158.83|156.33|158.83|156.33|158.82|156.32|12
1624121790000|2021-06-19 16:56:30|158.82|156.32|158.83|156.33|158.84|156.34|158.8|156.3|14
1624121800000|2021-06-19 16:56:40|158.84|156.34|158.8|156.3|158.84|156.34|158.78|156.28|16
1624121810000|2021-06-19 16:56:50|158.79|156.29|158.78|156.28|158.79|156.29|158.78|156.28|10
1624121820000|2021-06-19 16:57:00|158.79|156.29|158.76|156.26|158.8|156.3|158.76|156.26|13
1624121830000|2021-06-19 16:57:10|158.75|156.25|158.76|156.26|158.77|156.27|158.75|156.25|6
1624121840000|2021-06-19 16:57:20|158.77|156.27|158.78|156.28|158.78|156.28|158.76|156.26|6
1624121850000|2021-06-19 16:57:30|158.79|156.29|158.81|156.31|158.81|156.31|158.78|156.28|8
1624121860000|2021-06-19 16:57:40|158.8|156.3|158.77|156.27|158.8|156.3|158.76|156.26|8
1624121870000|2021-06-19 16:57:50|158.78|156.28|158.78|156.28|158.78|156.28|158.77|156.27|7
1624121880000|2021-06-19 16:58:00|158.77|156.27|158.75|156.25|158.78|156.28|158.74|156.24|14
1624121890000|2021-06-19 16:58:10|158.74|156.24|158.74|156.24|158.75|156.25|158.73|156.23|5
1624121900000|2021-06-19 16:58:20|158.73|156.23|158.71|156.21|158.74|156.24|158.71|156.21|7
1624121910000|2021-06-19 16:58:30|158.72|156.22|158.71|156.21|158.72|156.22|158.69|156.19|10
1624121920000|2021-06-19 16:58:40|158.7|156.2|158.7|156.2|158.72|156.22|158.7|156.2|7
1624121930000|2021-06-19 16:58:50|158.69|156.19|158.69|156.19|158.7|156.2|158.68|156.18|9
1624121940000|2021-06-19 16:59:00|158.71|156.21|158.72|156.22|158.72|156.22|158.71|156.21|2
1624121950000|2021-06-19 16:59:10|158.71|156.21|158.71|156.21|158.71|156.21|158.71|156.21|1
1624121960000|2021-06-19 16:59:20|158.72|156.22|158.62|156.12|158.72|156.22|158.62|156.12|12
1624121970000|2021-06-19 16:59:30|158.63|156.13|158.68|156.18|158.68|156.18|158.63|156.13|9
1624121980000|2021-06-19 16:59:40|158.67|156.17|158.66|156.16|158.68|156.18|158.66|156.16|4
1624121990000|2021-06-19 16:59:50|158.67|156.17|158.61|156.11|158.67|156.17|158.6|156.1|11
1624122000000|2021-06-19 17:00:00|158.62|156.12|158.64|156.14|158.64|156.14|158.6|156.1|9
1624122010000|2021-06-19 17:00:10|158.63|156.13|158.61|156.11|158.66|156.16|158.6|156.1|13
1624122020000|2021-06-19 17:00:20|158.6|156.1|158.6|156.1|158.6|156.1|158.59|156.09|3
1624122030000|2021-06-19 17:00:30|158.59|156.09|158.61|156.11|158.62|156.12|158.59|156.09|7
1624122040000|2021-06-19 17:00:40|158.62|156.12|158.65|156.15|158.67|156.17|158.62|156.12|18
1624122050000|2021-06-19 17:00:50|158.66|156.16|158.68|156.18|158.69|156.19|158.64|156.14|9
1624122060000|2021-06-19 17:01:00|158.66|156.16|158.67|156.17|158.68|156.18|158.65|156.15|8
1624122070000|2021-06-19 17:01:10|158.68|156.18|158.71|156.21|158.71|156.21|158.67|156.17|10
1624122080000|2021-06-19 17:01:20|158.7|156.2|158.69|156.19|158.71|156.21|158.67|156.17|16
1624122090000|2021-06-19 17:01:30|158.7|156.2|158.64|156.14|158.7|156.2|158.64|156.14|10
1624122100000|2021-06-19 17:01:40|158.63|156.13|158.61|156.11|158.63|156.13|158.6|156.1|15
1624122110000|2021-06-19 17:01:50|158.58|156.08|158.53|156.03|158.59|156.09|158.51|156.01|18
1624122120000|2021-06-19 17:02:00|158.54|156.04|158.52|156.02|158.57|156.07|158.52|156.02|19
1624122130000|2021-06-19 17:02:10|158.53|156.03|158.41|155.91|158.53|156.03|158.4|155.9|18
1624122140000|2021-06-19 17:02:20|158.39|155.89|158.34|155.84|158.39|155.89|158.33|155.83|12
1624122150000|2021-06-19 17:02:30|158.33|155.83|158.31|155.81|158.36|155.86|158.31|155.81|11
1624122160000|2021-06-19 17:02:40|158.29|155.79|158.29|155.79|158.3|155.8|158.29|155.79|5
1624122170000|2021-06-19 17:02:50|158.3|155.8|158.28|155.78|158.3|155.8|158.27|155.77|13
1624122180000|2021-06-19 17:03:00|158.27|155.77|158.28|155.78|158.28|155.78|158.27|155.77|12
1624122190000|2021-06-19 17:03:10|158.29|155.79|158.29|155.79|158.3|155.8|158.28|155.78|9
1624122200000|2021-06-19 17:03:20|158.28|155.78|158.31|155.81|158.33|155.83|158.28|155.78|11
1624122210000|2021-06-19 17:03:30|158.32|155.82|158.28|155.78|158.32|155.82|158.27|155.77|10
1624122220000|2021-06-19 17:03:40|158.29|155.79|158.29|155.79|158.3|155.8|158.28|155.78|5
1624122230000|2021-06-19 17:03:50|158.28|155.78|158.23|155.73|158.29|155.79|158.23|155.73|12
1624122240000|2021-06-19 17:04:00|158.22|155.72|158.26|155.76|158.26|155.76|158.22|155.72|11
1624122250000|2021-06-19 17:04:10|158.25|155.75|158.25|155.75|158.25|155.75|158.24|155.74|7
1624122260000|2021-06-19 17:04:20|158.27|155.77|158.31|155.81|158.31|155.81|158.24|155.74|16
1624122270000|2021-06-19 17:04:30|158.32|155.82|158.31|155.81|158.32|155.82|158.31|155.81|4
1624122280000|2021-06-19 17:04:40|158.3|155.8|158.28|155.78|158.3|155.8|158.28|155.78|5
1624122290000|2021-06-19 17:04:50|158.29|155.79|158.27|155.77|158.29|155.79|158.27|155.77|5
1624122300000|2021-06-19 17:05:00|158.26|155.76|158.26|155.76|158.26|155.76|158.23|155.73|5
1624122310000|2021-06-19 17:05:10|158.25|155.75|158.24|155.74|158.25|155.75|158.24|155.74|8
1624122320000|2021-06-19 17:05:20|158.25|155.75|158.23|155.73|158.25|155.75|158.23|155.73|5
1624122330000|2021-06-19 17:05:30|158.2|155.7|158.18|155.68|158.22|155.72|158.14|155.64|18
1624122340000|2021-06-19 17:05:40|158.17|155.67|158.19|155.69|158.19|155.69|158.15|155.65|8
1624122350000|2021-06-19 17:05:50|158.18|155.68|158.17|155.67|158.19|155.69|158.16|155.66|15
1624122360000|2021-06-19 17:06:00|158.14|155.64|158.2|155.7|158.2|155.7|158.14|155.64|10
1624122370000|2021-06-19 17:06:10|158.19|155.69|158.11|155.61|158.19|155.69|158.1|155.6|13
1624122380000|2021-06-19 17:06:20|158.1|155.6|158.12|155.62|158.13|155.63|158.1|155.6|8
1624122390000|2021-06-19 17:06:30|158.11|155.61|158.1|155.6|158.11|155.61|158.1|155.6|2
1624122400000|2021-06-19 17:06:40|158.11|155.61|158.13|155.63|158.15|155.65|158.11|155.61|12
1624122410000|2021-06-19 17:06:50|158.12|155.62|158.11|155.61|158.12|155.62|158.09|155.59|13
1624122420000|2021-06-19 17:07:00|158.12|155.62|158.13|155.63|158.13|155.63|158.1|155.6|10
1624122430000|2021-06-19 17:07:10|158.12|155.62|158.09|155.59|158.12|155.62|158.09|155.59|5
1624122440000|2021-06-19 17:07:20|158.08|155.58|158.13|155.63|158.13|155.63|158.08|155.58|6
1624122450000|2021-06-19 17:07:30|158.14|155.64|158.15|155.65|158.18|155.68|158.09|155.59|9
1624122460000|2021-06-19 17:07:40|158.14|155.64|158.19|155.69|158.19|155.69|158.1|155.6|14
1624122470000|2021-06-19 17:07:50|158.2|155.7|158.2|155.7|158.2|155.7|158.2|155.7|1
1624122480000|2021-06-19 17:08:00|158.19|155.69|158.14|155.64|158.19|155.69|158.14|155.64|7
1624122490000|2021-06-19 17:08:10|158.13|155.63|158.14|155.64|158.15|155.65|158.13|155.63|4
1624122500000|2021-06-19 17:08:20|158.13|155.63|158.17|155.67|158.17|155.67|158.13|155.63|5
1624122510000|2021-06-19 17:08:30|158.16|155.66|158.14|155.64|158.17|155.67|158.13|155.63|8
1624122520000|2021-06-19 17:08:40|158.13|155.63|158.14|155.64|158.14|155.64|158.13|155.63|4
1624122530000|2021-06-19 17:08:50|158.15|155.65|158.13|155.63|158.15|155.65|158.13|155.63|3
1624122540000|2021-06-19 17:09:00|158.12|155.62|158.17|155.67|158.18|155.68|158.11|155.61|15
1624122550000|2021-06-19 17:09:10|158.18|155.68|158.17|155.67|158.18|155.68|158.16|155.66|6
1624122560000|2021-06-19 17:09:20|158.16|155.66|158.17|155.67|158.18|155.68|158.15|155.65|6
1624122570000|2021-06-19 17:09:30|158.18|155.68|158.19|155.69|158.2|155.7|158.17|155.67|11
1624122580000|2021-06-19 17:09:40|158.18|155.68|158.11|155.61|158.18|155.68|158.11|155.61|9
1624122590000|2021-06-19 17:09:50|158.12|155.62|158.09|155.59|158.12|155.62|158.09|155.59|9
1624122600000|2021-06-19 17:10:00|158.1|155.6|158.09|155.59|158.11|155.61|158.09|155.59|10
1624122610000|2021-06-19 17:10:10|158.1|155.6|158.11|155.61|158.12|155.62|158.1|155.6|13
1624122620000|2021-06-19 17:10:20|158.1|155.6|158.11|155.61|158.11|155.61|158.09|155.59|10
1624122630000|2021-06-19 17:10:30|158.09|155.59|158.08|155.58|158.09|155.59|158.08|155.58|4
1624122640000|2021-06-19 17:10:40|158.09|155.59|158.08|155.58|158.09|155.59|158.08|155.58|6
1624122650000|2021-06-19 17:10:50|158.07|155.57|158.06|155.56|158.07|155.57|158.04|155.54|4
1624122660000|2021-06-19 17:11:00|157.99|155.49|158.07|155.57|158.08|155.58|157.98|155.48|14
1624122670000|2021-06-19 17:11:10|158.06|155.56|158.03|155.53|158.06|155.56|158.03|155.53|5
1624122680000|2021-06-19 17:11:20|158.02|155.52|158.01|155.51|158.03|155.53|158|155.5|12
1624122690000|2021-06-19 17:11:30|158|155.5|158|155.5|158.01|155.51|158|155.5|9
1624122700000|2021-06-19 17:11:40|158.01|155.51|158|155.5|158.01|155.51|157.99|155.49|6
1624122710000|2021-06-19 17:11:50|158.01|155.51|158.04|155.54|158.04|155.54|158.01|155.51|8
1624122720000|2021-06-19 17:12:00|158.03|155.53|158.02|155.52|158.04|155.54|158.02|155.52|6
1624122730000|2021-06-19 17:12:10|158.03|155.53|158.02|155.52|158.03|155.53|158.02|155.52|10
1624122740000|2021-06-19 17:12:20|158.01|155.51|158.01|155.51|158.02|155.52|157.99|155.49|11
1624122750000|2021-06-19 17:12:30|158.02|155.52|158.03|155.53|158.03|155.53|158.01|155.51|8
1624122760000|2021-06-19 17:12:40|158.02|155.52|158.02|155.52|158.03|155.53|158.02|155.52|3
1624122770000|2021-06-19 17:12:50|158.03|155.53|158|155.5|158.04|155.54|158|155.5|9
1624122780000|2021-06-19 17:13:00|158.01|155.51|158.02|155.52|158.02|155.52|158|155.5|8
1624122790000|2021-06-19 17:13:10|158.01|155.51|158.02|155.52|158.03|155.53|158.01|155.51|4
1624122810000|2021-06-19 17:13:30|158.01|155.51|158.02|155.52|158.02|155.52|158.01|155.51|2
1624122820000|2021-06-19 17:13:40|158.01|155.51|158.01|155.51|158.02|155.52|158.01|155.51|5
1624122830000|2021-06-19 17:13:50|158|155.5|157.96|155.46|158.01|155.51|157.96|155.46|7
1624122840000|2021-06-19 17:14:00|157.95|155.45|157.96|155.46|157.96|155.46|157.95|155.45|2
1624122850000|2021-06-19 17:14:10|157.95|155.45|157.95|155.45|157.96|155.46|157.94|155.44|11
1624122860000|2021-06-19 17:14:20|157.91|155.41|157.87|155.37|157.91|155.41|157.87|155.37|12
1624122870000|2021-06-19 17:14:30|157.86|155.36|157.85|155.35|157.88|155.38|157.85|155.35|8
1624122880000|2021-06-19 17:14:40|157.86|155.36|157.88|155.38|157.89|155.39|157.86|155.36|9
1624122890000|2021-06-19 17:14:50|157.87|155.37|157.81|155.31|157.87|155.37|157.8|155.3|18
1624122900000|2021-06-19 17:15:00|157.82|155.32|157.82|155.32|157.82|155.32|157.81|155.31|5
1624122910000|2021-06-19 17:15:10|157.83|155.33|157.84|155.34|157.86|155.36|157.82|155.32|7
1624122920000|2021-06-19 17:15:20|157.85|155.35|157.91|155.41|157.91|155.41|157.84|155.34|12
1624122930000|2021-06-19 17:15:30|157.92|155.42|157.96|155.46|157.97|155.47|157.92|155.42|10
1624122940000|2021-06-19 17:15:40|157.98|155.48|157.98|155.48|157.98|155.48|157.98|155.48|1
1624122950000|2021-06-19 17:15:50|157.97|155.47|157.98|155.48|157.99|155.49|157.97|155.47|6
1624122960000|2021-06-19 17:16:00|157.99|155.49|157.97|155.47|157.99|155.49|157.97|155.47|4
1624122970000|2021-06-19 17:16:10|157.98|155.48|157.97|155.47|157.98|155.48|157.97|155.47|2
1624122980000|2021-06-19 17:16:20|157.98|155.48|157.98|155.48|157.99|155.49|157.97|155.47|5
1624122990000|2021-06-19 17:16:30|157.99|155.49|158.03|155.53|158.03|155.53|157.99|155.49|11
1624123000000|2021-06-19 17:16:40|158.02|155.52|158.01|155.51|158.02|155.52|158.01|155.51|6
1624123010000|2021-06-19 17:16:50|158.02|155.52|158.06|155.56|158.06|155.56|158.02|155.52|4
1624123020000|2021-06-19 17:17:00|158.05|155.55|158.06|155.56|158.07|155.57|158.04|155.54|11
1624123030000|2021-06-19 17:17:10|158.07|155.57|158.02|155.52|158.07|155.57|158.02|155.52|10
1624123040000|2021-06-19 17:17:20|158.01|155.51|158.01|155.51|158.02|155.52|158.01|155.51|9
1624123050000|2021-06-19 17:17:30|158|155.5|158|155.5|158.01|155.51|157.99|155.49|9
1624123060000|2021-06-19 17:17:40|158.01|155.51|158|155.5|158.01|155.51|158|155.5|4
1624123070000|2021-06-19 17:17:50|157.99|155.49|157.99|155.49|158|155.5|157.99|155.49|5
1624123080000|2021-06-19 17:18:00|158|155.5|158.02|155.52|158.03|155.53|157.99|155.49|9
1624123090000|2021-06-19 17:18:10|158.01|155.51|158.02|155.52|158.02|155.52|158.01|155.51|2
1624123100000|2021-06-19 17:18:20|158.03|155.53|158.04|155.54|158.07|155.57|158.03|155.53|12
1624123110000|2021-06-19 17:18:30|158.03|155.53|158.02|155.52|158.04|155.54|158.02|155.52|10
1624123120000|2021-06-19 17:18:40|158.03|155.53|158.01|155.51|158.03|155.53|158.01|155.51|3
1624123150000|2021-06-19 17:19:10|158|155.5|158|155.5|158|155.5|157.99|155.49|3
1624123160000|2021-06-19 17:19:20|158.01|155.51|158.01|155.51|158.02|155.52|158.01|155.51|3
1624123170000|2021-06-19 17:19:30|158|155.5|158.01|155.51|158.02|155.52|158|155.5|5
1624123180000|2021-06-19 17:19:40|158.02|155.52|158|155.5|158.02|155.52|158|155.5|7
1624123190000|2021-06-19 17:19:50|158.01|155.51|158|155.5|158.01|155.51|157.99|155.49|6
1624123200000|2021-06-19 17:20:00|157.98|155.48|157.99|155.49|157.99|155.49|157.97|155.47|4
1624123210000|2021-06-19 17:20:10|157.98|155.48|157.98|155.48|157.98|155.48|157.98|155.48|1
1624123220000|2021-06-19 17:20:20|157.99|155.49|158|155.5|158|155.5|157.98|155.48|4
1624123230000|2021-06-19 17:20:30|158.01|155.51|158.01|155.51|158.01|155.51|158.01|155.51|1
1624123240000|2021-06-19 17:20:40|158|155.5|158.03|155.53|158.04|155.54|158|155.5|5
1624123250000|2021-06-19 17:20:50|158.04|155.54|158.05|155.55|158.05|155.55|158.03|155.53|8
1624123260000|2021-06-19 17:21:00|158.06|155.56|158.05|155.55|158.06|155.56|158.05|155.55|4
1624123270000|2021-06-19 17:21:10|158.06|155.56|158.06|155.56|158.07|155.57|158.05|155.55|9
1624123280000|2021-06-19 17:21:20|158.04|155.54|158.04|155.54|158.05|155.55|158.04|155.54|5
1624123290000|2021-06-19 17:21:30|158.05|155.55|158.03|155.53|158.05|155.55|158.02|155.52|9
1624123300000|2021-06-19 17:21:40|158.02|155.52|158.02|155.52|158.04|155.54|158.02|155.52|5
1624123310000|2021-06-19 17:21:50|158.03|155.53|158.04|155.54|158.04|155.54|158.02|155.52|6
1624123320000|2021-06-19 17:22:00|158.03|155.53|158.05|155.55|158.05|155.55|158.02|155.52|8
1624123330000|2021-06-19 17:22:10|158.06|155.56|158.05|155.55|158.06|155.56|158.05|155.55|6
1624123340000|2021-06-19 17:22:20|158.06|155.56|158.02|155.52|158.06|155.56|158.02|155.52|4
1624123350000|2021-06-19 17:22:30|158.01|155.51|158.04|155.54|158.05|155.55|158.01|155.51|12
1624123360000|2021-06-19 17:22:40|158.05|155.55|158.03|155.53|158.05|155.55|158.02|155.52|12
1624123370000|2021-06-19 17:22:50|158.02|155.52|158.03|155.53|158.04|155.54|158.02|155.52|4
1624123380000|2021-06-19 17:23:00|158.04|155.54|158.03|155.53|158.04|155.54|158.03|155.53|2
1624123390000|2021-06-19 17:23:10|157.99|155.49|157.98|155.48|157.99|155.49|157.98|155.48|2
1624123400000|2021-06-19 17:23:20|158|155.5|158.07|155.57|158.07|155.57|158|155.5|4
1624123410000|2021-06-19 17:23:30|158.06|155.56|158.07|155.57|158.07|155.57|158.06|155.56|4
1624123420000|2021-06-19 17:23:40|158.06|155.56|158.06|155.56|158.07|155.57|158.06|155.56|5
1624123430000|2021-06-19 17:23:50|158.05|155.55|158.07|155.57|158.07|155.57|158.05|155.55|7
1624123440000|2021-06-19 17:24:00|158.06|155.56|158.13|155.63|158.13|155.63|158.06|155.56|9
1624123450000|2021-06-19 17:24:10|158.12|155.62|158.18|155.68|158.19|155.69|158.11|155.61|16
1624123460000|2021-06-19 17:24:20|158.17|155.67|158.17|155.67|158.19|155.69|158.17|155.67|7
1624123470000|2021-06-19 17:24:30|158.18|155.68|158.18|155.68|158.18|155.68|158.17|155.67|3
1624123480000|2021-06-19 17:24:40|158.19|155.69|158.19|155.69|158.2|155.7|158.19|155.69|7
1624123490000|2021-06-19 17:24:50|158.2|155.7|158.2|155.7|158.21|155.71|158.2|155.7|5
1624123500000|2021-06-19 17:25:00|158.21|155.71|158.24|155.74|158.25|155.75|158.21|155.71|8
1624123510000|2021-06-19 17:25:10|158.25|155.75|158.26|155.76|158.26|155.76|158.25|155.75|2
1624123520000|2021-06-19 17:25:20|158.27|155.77|158.24|155.74|158.27|155.77|158.24|155.74|3
1624123530000|2021-06-19 17:25:30|158.23|155.73|158.24|155.74|158.24|155.74|158.23|155.73|2
1624123540000|2021-06-19 17:25:40|158.23|155.73|158.19|155.69|158.24|155.74|158.19|155.69|10
1624123550000|2021-06-19 17:25:50|158.2|155.7|158.17|155.67|158.2|155.7|158.17|155.67|11
1624123560000|2021-06-19 17:26:00|158.18|155.68|158.15|155.65|158.19|155.69|158.15|155.65|12
1624123570000|2021-06-19 17:26:10|158.16|155.66|158.16|155.66|158.16|155.66|158.16|155.66|1
1624123580000|2021-06-19 17:26:20|158.15|155.65|158.17|155.67|158.17|155.67|158.15|155.65|5
1624123590000|2021-06-19 17:26:30|158.18|155.68|158.19|155.69|158.19|155.69|158.17|155.67|4
1624123600000|2021-06-19 17:26:40|158.18|155.68|158.22|155.72|158.23|155.73|158.18|155.68|6
1624123610000|2021-06-19 17:26:50|158.21|155.71|158.23|155.73|158.24|155.74|158.21|155.71|7
1624123620000|2021-06-19 17:27:00|158.27|155.77|158.28|155.78|158.28|155.78|158.26|155.76|8
1624123630000|2021-06-19 17:27:10|158.29|155.79|158.29|155.79|158.3|155.8|158.28|155.78|13
1624123640000|2021-06-19 17:27:20|158.28|155.78|158.3|155.8|158.3|155.8|158.28|155.78|9
1624123650000|2021-06-19 17:27:30|158.28|155.78|158.31|155.81|158.31|155.81|158.28|155.78|12
1624123660000|2021-06-19 17:27:40|158.32|155.82|158.38|155.88|158.39|155.89|158.32|155.82|11
1624123670000|2021-06-19 17:27:50|158.39|155.89|158.4|155.9|158.4|155.9|158.38|155.88|9
1624123680000|2021-06-19 17:28:00|158.41|155.91|158.4|155.9|158.42|155.92|158.4|155.9|6
1624123690000|2021-06-19 17:28:10|158.42|155.92|158.44|155.94|158.44|155.94|158.42|155.92|3
1624123700000|2021-06-19 17:28:20|158.45|155.95|158.42|155.92|158.46|155.96|158.42|155.92|7
1624123710000|2021-06-19 17:28:30|158.43|155.93|158.48|155.98|158.49|155.99|158.43|155.93|7
1624123720000|2021-06-19 17:28:40|158.47|155.97|158.45|155.95|158.48|155.98|158.45|155.95|7
1624123730000|2021-06-19 17:28:50|158.44|155.94|158.39|155.89|158.44|155.94|158.39|155.89|8
1624123740000|2021-06-19 17:29:00|158.4|155.9|158.45|155.95|158.46|155.96|158.4|155.9|13
1624123750000|2021-06-19 17:29:10|158.44|155.94|158.43|155.93|158.45|155.95|158.41|155.91|8
1624123760000|2021-06-19 17:29:20|158.42|155.92|158.37|155.87|158.43|155.93|158.37|155.87|6
1624123770000|2021-06-19 17:29:30|158.36|155.86|158.35|155.85|158.37|155.87|158.35|155.85|4
1624123780000|2021-06-19 17:29:40|158.36|155.86|158.3|155.8|158.36|155.86|158.28|155.78|22
1624123790000|2021-06-19 17:29:50|158.31|155.81|158.27|155.77|158.31|155.81|158.27|155.77|13
1624123800000|2021-06-19 17:30:00|158.21|155.71|158.21|155.71|158.22|155.72|158.21|155.71|9
1624123810000|2021-06-19 17:30:10|158.22|155.72|158.19|155.69|158.22|155.72|158.19|155.69|8
1624123820000|2021-06-19 17:30:20|158.18|155.68|158.14|155.64|158.18|155.68|158.14|155.64|7
1624123830000|2021-06-19 17:30:30|158.12|155.62|158.14|155.64|158.14|155.64|158.11|155.61|4
1624123840000|2021-06-19 17:30:40|158.13|155.63|158.09|155.59|158.13|155.63|158.08|155.58|6
1624123850000|2021-06-19 17:30:50|158.08|155.58|158.09|155.59|158.09|155.59|158.08|155.58|10
1624123860000|2021-06-19 17:31:00|158.08|155.58|158.16|155.66|158.16|155.66|158.08|155.58|6
1624123870000|2021-06-19 17:31:10|158.15|155.65|158.16|155.66|158.16|155.66|158.15|155.65|2
1624123880000|2021-06-19 17:31:20|158.15|155.65|158.13|155.63|158.16|155.66|158.12|155.62|8
1624123890000|2021-06-19 17:31:30|158.14|155.64|158.13|155.63|158.14|155.64|158.11|155.61|9
1624123900000|2021-06-19 17:31:40|158.12|155.62|158.16|155.66|158.16|155.66|158.12|155.62|11
1624123910000|2021-06-19 17:31:50|158.17|155.67|158.16|155.66|158.17|155.67|158.15|155.65|8
1624123920000|2021-06-19 17:32:00|158.15|155.65|158.25|155.75|158.25|155.75|158.15|155.65|8
1624123930000|2021-06-19 17:32:10|158.24|155.74|158.28|155.78|158.3|155.8|158.24|155.74|17
1624123940000|2021-06-19 17:32:20|158.29|155.79|158.29|155.79|158.29|155.79|158.28|155.78|7
1624123950000|2021-06-19 17:32:30|158.28|155.78|158.36|155.86|158.36|155.86|158.28|155.78|11
1624123960000|2021-06-19 17:32:40|158.35|155.85|158.36|155.86|158.37|155.87|158.35|155.85|14
1624123970000|2021-06-19 17:32:50|158.35|155.85|158.36|155.86|158.36|155.86|158.34|155.84|10
1624123980000|2021-06-19 17:33:00|158.35|155.85|158.36|155.86|158.37|155.87|158.35|155.85|10
1624123990000|2021-06-19 17:33:10|158.35|155.85|158.27|155.77|158.35|155.85|158.26|155.76|15
1624124000000|2021-06-19 17:33:20|158.28|155.78|158.29|155.79|158.29|155.79|158.27|155.77|6
1624124010000|2021-06-19 17:33:30|158.32|155.82|158.37|155.87|158.37|155.87|158.32|155.82|8
1624124020000|2021-06-19 17:33:40|158.36|155.86|158.34|155.84|158.37|155.87|158.34|155.84|6
1624124030000|2021-06-19 17:33:50|158.35|155.85|158.36|155.86|158.37|155.87|158.35|155.85|3
1624124040000|2021-06-19 17:34:00|158.37|155.87|158.4|155.9|158.41|155.91|158.37|155.87|13
1624124050000|2021-06-19 17:34:10|158.41|155.91|158.4|155.9|158.41|155.91|158.39|155.89|8
1624124060000|2021-06-19 17:34:20|158.38|155.88|158.43|155.93|158.43|155.93|158.38|155.88|8
1624124070000|2021-06-19 17:34:30|158.45|155.95|158.46|155.96|158.52|156.02|158.44|155.94|11
1624124080000|2021-06-19 17:34:40|158.45|155.95|158.47|155.97|158.49|155.99|158.45|155.95|12
1624124090000|2021-06-19 17:34:50|158.5|156|158.47|155.97|158.51|156.01|158.47|155.97|8
1624124100000|2021-06-19 17:35:00|158.48|155.98|158.4|155.9|158.48|155.98|158.4|155.9|10
1624124110000|2021-06-19 17:35:10|158.41|155.91|158.4|155.9|158.41|155.91|158.39|155.89|9
1624124120000|2021-06-19 17:35:20|158.39|155.89|158.41|155.91|158.42|155.92|158.39|155.89|8
1624124130000|2021-06-19 17:35:30|158.42|155.92|158.41|155.91|158.42|155.92|158.39|155.89|7
1624124140000|2021-06-19 17:35:40|158.4|155.9|158.36|155.86|158.41|155.91|158.36|155.86|9
1624124150000|2021-06-19 17:35:50|158.35|155.85|158.33|155.83|158.35|155.85|158.33|155.83|11
1624124160000|2021-06-19 17:36:00|158.34|155.84|158.27|155.77|158.34|155.84|158.27|155.77|8
1624124170000|2021-06-19 17:36:10|158.26|155.76|158.28|155.78|158.29|155.79|158.26|155.76|9
1624124180000|2021-06-19 17:36:20|158.29|155.79|158.25|155.75|158.29|155.79|158.25|155.75|10
1624124190000|2021-06-19 17:36:30|158.24|155.74|158.22|155.72|158.24|155.74|158.15|155.65|12
1624124200000|2021-06-19 17:36:40|158.21|155.71|158.13|155.63|158.22|155.72|158.13|155.63|18
1624124210000|2021-06-19 17:36:50|158.14|155.64|158.06|155.56|158.14|155.64|158.06|155.56|7
1624124220000|2021-06-19 17:37:00|158.07|155.57|158.12|155.62|158.12|155.62|158.06|155.56|4
1624124230000|2021-06-19 17:37:10|158.17|155.67|158.18|155.68|158.2|155.7|158.17|155.67|10
1624124240000|2021-06-19 17:37:20|158.17|155.67|158.12|155.62|158.17|155.67|158.11|155.61|7
1624124250000|2021-06-19 17:37:30|158.11|155.61|158.13|155.63|158.13|155.63|158.09|155.59|11
1624124260000|2021-06-19 17:37:40|158.12|155.62|158.08|155.58|158.12|155.62|158.08|155.58|8
1624124270000|2021-06-19 17:37:50|158.09|155.59|158.08|155.58|158.1|155.6|158.08|155.58|6
1624124280000|2021-06-19 17:38:00|158.07|155.57|158.07|155.57|158.08|155.58|158.07|155.57|7
1624124290000|2021-06-19 17:38:10|158.06|155.56|158.04|155.54|158.1|155.6|158.03|155.53|11
1624124300000|2021-06-19 17:38:20|158.07|155.57|158.06|155.56|158.09|155.59|158.06|155.56|12
1624124310000|2021-06-19 17:38:30|158.07|155.57|158.1|155.6|158.13|155.63|158.07|155.57|9
1624124320000|2021-06-19 17:38:40|158.09|155.59|158.11|155.61|158.11|155.61|158.09|155.59|5
1624124330000|2021-06-19 17:38:50|158.12|155.62|158.12|155.62|158.14|155.64|158.1|155.6|9
1624124340000|2021-06-19 17:39:00|158.13|155.63|158.13|155.63|158.14|155.64|158.11|155.61|10
1624124350000|2021-06-19 17:39:10|158.12|155.62|158.14|155.64|158.15|155.65|158.11|155.61|11
1624124360000|2021-06-19 17:39:20|158.15|155.65|158.15|155.65|158.16|155.66|158.14|155.64|5
1624124370000|2021-06-19 17:39:30|158.14|155.64|158.14|155.64|158.15|155.65|158.14|155.64|7
1624124380000|2021-06-19 17:39:40|158.15|155.65|158.15|155.65|158.15|155.65|158.14|155.64|3
1624124390000|2021-06-19 17:39:50|158.14|155.64|158.15|155.65|158.15|155.65|158.14|155.64|4
1624124400000|2021-06-19 17:40:00|158.14|155.64|158.08|155.58|158.14|155.64|158.08|155.58|5
1624124410000|2021-06-19 17:40:10|158.07|155.57|157.99|155.49|158.07|155.57|157.98|155.48|8
1624124420000|2021-06-19 17:40:20|157.98|155.48|157.96|155.46|158|155.5|157.96|155.46|14
1624124430000|2021-06-19 17:40:30|157.95|155.45|157.9|155.4|157.96|155.46|157.87|155.37|11
1624124440000|2021-06-19 17:40:40|157.89|155.39|157.86|155.36|157.92|155.42|157.86|155.36|16
1624124450000|2021-06-19 17:40:50|157.87|155.37|157.83|155.33|157.87|155.37|157.83|155.33|7
1624124460000|2021-06-19 17:41:00|157.84|155.34|157.84|155.34|157.84|155.34|157.84|155.34|1
1624124470000|2021-06-19 17:41:10|157.83|155.33|157.81|155.31|157.83|155.33|157.81|155.31|3
1624124480000|2021-06-19 17:41:20|157.82|155.32|157.8|155.3|157.82|155.32|157.8|155.3|2
1624124490000|2021-06-19 17:41:30|157.81|155.31|157.82|155.32|157.82|155.32|157.8|155.3|5
1624124500000|2021-06-19 17:41:40|157.83|155.33|157.79|155.29|157.83|155.33|157.78|155.28|14
1624124510000|2021-06-19 17:41:50|157.8|155.3|157.74|155.24|157.8|155.3|157.74|155.24|17
1624124520000|2021-06-19 17:42:00|157.73|155.23|157.74|155.24|157.75|155.25|157.73|155.23|8
1624124530000|2021-06-19 17:42:10|157.76|155.26|157.76|155.26|157.77|155.27|157.75|155.25|9
1624124540000|2021-06-19 17:42:20|157.73|155.23|157.74|155.24|157.74|155.24|157.73|155.23|6
1624124550000|2021-06-19 17:42:30|157.75|155.25|157.81|155.31|157.82|155.32|157.75|155.25|13
1624124560000|2021-06-19 17:42:40|157.82|155.32|157.86|155.36|157.87|155.37|157.82|155.32|4
1624124570000|2021-06-19 17:42:50|157.87|155.37|157.82|155.32|157.87|155.37|157.82|155.32|15
1624124580000|2021-06-19 17:43:00|157.83|155.33|157.83|155.33|157.85|155.35|157.79|155.29|13
1624124590000|2021-06-19 17:43:10|157.85|155.35|157.91|155.41|157.92|155.42|157.84|155.34|11
1624124600000|2021-06-19 17:43:20|157.9|155.4|157.88|155.38|157.9|155.4|157.87|155.37|9
1624124610000|2021-06-19 17:43:30|157.87|155.37|157.88|155.38|157.89|155.39|157.87|155.37|12
1624124620000|2021-06-19 17:43:40|157.89|155.39|157.85|155.35|157.89|155.39|157.84|155.34|7
1624124630000|2021-06-19 17:43:50|157.84|155.34|157.82|155.32|157.88|155.38|157.82|155.32|11
1624124640000|2021-06-19 17:44:00|157.83|155.33|157.83|155.33|157.85|155.35|157.83|155.33|8
1624124650000|2021-06-19 17:44:10|157.8|155.3|157.81|155.31|157.82|155.32|157.8|155.3|5
1624124660000|2021-06-19 17:44:20|157.82|155.32|157.81|155.31|157.82|155.32|157.81|155.31|6
1624124670000|2021-06-19 17:44:30|157.8|155.3|157.81|155.31|157.81|155.31|157.8|155.3|2
1624124680000|2021-06-19 17:44:40|157.82|155.32|157.82|155.32|157.82|155.32|157.82|155.32|1
1624124690000|2021-06-19 17:44:50|157.83|155.33|157.81|155.31|157.83|155.33|157.78|155.28|14
1624124700000|2021-06-19 17:45:00|157.8|155.3|157.8|155.3|157.8|155.3|157.79|155.29|5
1624124710000|2021-06-19 17:45:10|157.79|155.29|157.72|155.22|157.8|155.3|157.72|155.22|9
1624124720000|2021-06-19 17:45:20|157.73|155.23|157.71|155.21|157.76|155.26|157.7|155.2|13
1624124730000|2021-06-19 17:45:30|157.7|155.2|157.65|155.15|157.71|155.21|157.65|155.15|6
1624124740000|2021-06-19 17:45:40|157.66|155.16|157.65|155.15|157.66|155.16|157.65|155.15|4
1624124750000|2021-06-19 17:45:50|157.62|155.12|157.58|155.08|157.62|155.12|157.58|155.08|2
1624124760000|2021-06-19 17:46:00|157.57|155.07|157.61|155.11|157.62|155.12|157.57|155.07|9
1624124770000|2021-06-19 17:46:10|157.62|155.12|157.59|155.09|157.63|155.13|157.59|155.09|14
1624124780000|2021-06-19 17:46:20|157.61|155.11|157.59|155.09|157.64|155.14|157.58|155.08|17
1624124790000|2021-06-19 17:46:30|157.58|155.08|157.59|155.09|157.59|155.09|157.58|155.08|12
1624124800000|2021-06-19 17:46:40|157.58|155.08|157.59|155.09|157.59|155.09|157.58|155.08|4
1624124810000|2021-06-19 17:46:50|157.58|155.08|157.54|155.04|157.59|155.09|157.54|155.04|5
1624124820000|2021-06-19 17:47:00|157.55|155.05|157.54|155.04|157.55|155.05|157.51|155.01|13
1624124830000|2021-06-19 17:47:10|157.55|155.05|157.55|155.05|157.56|155.06|157.55|155.05|5
1624124840000|2021-06-19 17:47:20|157.56|155.06|157.54|155.04|157.56|155.06|157.54|155.04|3
1624124850000|2021-06-19 17:47:30|157.55|155.05|157.55|155.05|157.56|155.06|157.55|155.05|5
1624124860000|2021-06-19 17:47:40|157.54|155.04|157.5|155|157.55|155.05|157.48|154.98|15
1624124870000|2021-06-19 17:47:50|157.51|155.01|157.51|155.01|157.52|155.02|157.5|155|13
1624124880000|2021-06-19 17:48:00|157.52|155.02|157.52|155.02|157.53|155.03|157.5|155|11
1624124890000|2021-06-19 17:48:10|157.51|155.01|157.51|155.01|157.52|155.02|157.5|155|5
1624124900000|2021-06-19 17:48:20|157.5|155|157.51|155.01|157.52|155.02|157.5|155|10
1624124910000|2021-06-19 17:48:30|157.52|155.02|157.53|155.03|157.54|155.04|157.52|155.02|7
1624124920000|2021-06-19 17:48:40|157.54|155.04|157.53|155.03|157.54|155.04|157.52|155.02|6
1624124930000|2021-06-19 17:48:50|157.52|155.02|157.53|155.03|157.53|155.03|157.52|155.02|6
1624124940000|2021-06-19 17:49:00|157.52|155.02|157.49|154.99|157.53|155.03|157.49|154.99|8
1624124950000|2021-06-19 17:49:10|157.5|155|157.49|154.99|157.5|155|157.49|154.99|4
1624124960000|2021-06-19 17:49:20|157.5|155|157.5|155|157.5|155|157.5|155|1
1624124970000|2021-06-19 17:49:30|157.49|154.99|157.48|154.98|157.49|154.99|157.47|154.97|12
1624124980000|2021-06-19 17:49:40|157.49|154.99|157.48|154.98|157.49|154.99|157.48|154.98|10
1624124990000|2021-06-19 17:49:50|157.49|154.99|157.45|154.95|157.49|154.99|157.45|154.95|7
1624125000000|2021-06-19 17:50:00|157.46|154.96|157.49|154.99|157.49|154.99|157.45|154.95|8
1624125010000|2021-06-19 17:50:10|157.5|155|157.49|154.99|157.5|155|157.49|154.99|2
1624125020000|2021-06-19 17:50:20|157.5|155|157.5|155|157.5|155|157.5|155|1
1624125060000|2021-06-19 17:51:00|157.51|155.01|157.55|155.05|157.56|155.06|157.51|155.01|9
1624125070000|2021-06-19 17:51:10|157.54|155.04|157.54|155.04|157.55|155.05|157.53|155.03|9
1624125090000|2021-06-19 17:51:30|157.53|155.03|157.52|155.02|157.53|155.03|157.51|155.01|6
1624125100000|2021-06-19 17:51:40|157.53|155.03|157.53|155.03|157.54|155.04|157.53|155.03|5
1624125110000|2021-06-19 17:51:50|157.54|155.04|157.53|155.03|157.54|155.04|157.52|155.02|6
1624125120000|2021-06-19 17:52:00|157.52|155.02|157.51|155.01|157.53|155.03|157.51|155.01|6
1624125130000|2021-06-19 17:52:10|157.52|155.02|157.52|155.02|157.53|155.03|157.52|155.02|9
1624125140000|2021-06-19 17:52:20|157.53|155.03|157.54|155.04|157.54|155.04|157.51|155.01|5
1624125150000|2021-06-19 17:52:30|157.55|155.05|157.54|155.04|157.55|155.05|157.53|155.03|10
1624125160000|2021-06-19 17:52:40|157.53|155.03|157.55|155.05|157.55|155.05|157.53|155.03|3
1624125170000|2021-06-19 17:52:50|157.56|155.06|157.56|155.06|157.56|155.06|157.56|155.06|1
1624125180000|2021-06-19 17:53:00|157.59|155.09|157.71|155.21|157.71|155.21|157.59|155.09|12
1624125190000|2021-06-19 17:53:10|157.72|155.22|157.75|155.25|157.75|155.25|157.7|155.2|13
1624125200000|2021-06-19 17:53:20|157.74|155.24|157.75|155.25|157.76|155.26|157.74|155.24|15
1624125210000|2021-06-19 17:53:30|157.76|155.26|157.8|155.3|157.8|155.3|157.76|155.26|7
1624125220000|2021-06-19 17:53:40|157.79|155.29|157.82|155.32|157.82|155.32|157.79|155.29|6
1624125230000|2021-06-19 17:53:50|157.81|155.31|157.77|155.27|157.82|155.32|157.77|155.27|9
1624125240000|2021-06-19 17:54:00|157.78|155.28|157.77|155.27|157.78|155.28|157.76|155.26|6
1624125250000|2021-06-19 17:54:10|157.78|155.28|157.79|155.29|157.79|155.29|157.75|155.25|7
1624125260000|2021-06-19 17:54:20|157.78|155.28|157.79|155.29|157.79|155.29|157.78|155.28|2
1624125270000|2021-06-19 17:54:30|157.8|155.3|157.85|155.35|157.85|155.35|157.8|155.3|6
1624125280000|2021-06-19 17:54:40|157.84|155.34|157.84|155.34|157.84|155.34|157.83|155.33|5
1624125290000|2021-06-19 17:54:50|157.85|155.35|157.85|155.35|157.86|155.36|157.84|155.34|7
1624125300000|2021-06-19 17:55:00|157.86|155.36|157.85|155.35|157.86|155.36|157.85|155.35|4
1624125310000|2021-06-19 17:55:10|157.86|155.36|158.05|155.55|158.06|155.56|157.86|155.36|18
1624125320000|2021-06-19 17:55:20|158.09|155.59|158.19|155.69|158.19|155.69|158.09|155.59|22
1624125330000|2021-06-19 17:55:30|158.2|155.7|158.21|155.71|158.22|155.72|158.19|155.69|11
1624125340000|2021-06-19 17:55:40|158.19|155.69|158.21|155.71|158.21|155.71|158.17|155.67|11
1624125350000|2021-06-19 17:55:50|158.2|155.7|158.19|155.69|158.2|155.7|158.17|155.67|8
1624125360000|2021-06-19 17:56:00|158.2|155.7|158.14|155.64|158.2|155.7|158.14|155.64|7
1624125370000|2021-06-19 17:56:10|158.13|155.63|158.18|155.68|158.19|155.69|158.12|155.62|12
1624125380000|2021-06-19 17:56:20|158.2|155.7|158.23|155.73|158.24|155.74|158.2|155.7|14
1624125390000|2021-06-19 17:56:30|158.22|155.72|158.12|155.62|158.22|155.72|158.12|155.62|13
1624125400000|2021-06-19 17:56:40|158.11|155.61|158.12|155.62|158.12|155.62|158.1|155.6|4
1624125410000|2021-06-19 17:56:50|158.11|155.61|158.11|155.61|158.12|155.62|158.11|155.61|7
1624125420000|2021-06-19 17:57:00|158.12|155.62|158.1|155.6|158.12|155.62|158.09|155.59|9
1624125430000|2021-06-19 17:57:10|158.09|155.59|158.1|155.6|158.1|155.6|158.09|155.59|6
1624125440000|2021-06-19 17:57:20|158.09|155.59|158.1|155.6|158.1|155.6|158.09|155.59|2
1624125450000|2021-06-19 17:57:30|158.11|155.61|158.04|155.54|158.11|155.61|158.04|155.54|10
1624125460000|2021-06-19 17:57:40|158.03|155.53|157.99|155.49|158.05|155.55|157.99|155.49|13
1624125470000|2021-06-19 17:57:50|158|155.5|158|155.5|158.01|155.51|157.98|155.48|10
1624125480000|2021-06-19 17:58:00|157.99|155.49|157.9|155.4|157.99|155.49|157.9|155.4|13
1624125490000|2021-06-19 17:58:10|157.89|155.39|157.85|155.35|157.89|155.39|157.85|155.35|8
1624125500000|2021-06-19 17:58:20|157.84|155.34|157.86|155.36|157.86|155.36|157.83|155.33|11
1624125510000|2021-06-19 17:58:30|157.88|155.38|157.82|155.32|157.91|155.41|157.81|155.31|16
1624125520000|2021-06-19 17:58:40|157.81|155.31|157.8|155.3|157.82|155.32|157.8|155.3|7
1624125530000|2021-06-19 17:58:50|157.81|155.31|157.81|155.31|157.81|155.31|157.79|155.29|7
1624125540000|2021-06-19 17:59:00|157.82|155.32|157.78|155.28|157.82|155.32|157.78|155.28|9
1624125550000|2021-06-19 17:59:10|157.77|155.27|157.68|155.18|157.77|155.27|157.68|155.18|11
1624125560000|2021-06-19 17:59:20|157.69|155.19|157.73|155.23|157.75|155.25|157.69|155.19|14
1624125570000|2021-06-19 17:59:30|157.72|155.22|157.75|155.25|157.77|155.27|157.72|155.22|11
1624125580000|2021-06-19 17:59:40|157.76|155.26|157.76|155.26|157.77|155.27|157.75|155.25|5
1624125590000|2021-06-19 17:59:50|157.77|155.27|157.79|155.29|157.8|155.3|157.77|155.27|9
1624125600000|2021-06-19 18:00:00|157.8|155.3|157.73|155.23|157.8|155.3|157.73|155.23|8
1624125610000|2021-06-19 18:00:10|157.72|155.22|157.47|154.97|157.72|155.22|157.45|154.95|16
1624125620000|2021-06-19 18:00:20|157.5|155|157.54|155.04|157.55|155.05|157.47|154.97|18
1624125630000|2021-06-19 18:00:30|157.55|155.05|157.5|155|157.58|155.08|157.5|155|11
1624125640000|2021-06-19 18:00:40|157.51|155.01|157.47|154.97|157.52|155.02|157.47|154.97|20
1624125650000|2021-06-19 18:00:50|157.46|154.96|157.4|154.9|157.47|154.97|157.4|154.9|12
1624125660000|2021-06-19 18:01:00|157.39|154.89|157.38|154.88|157.43|154.93|157.37|154.87|12
1624125670000|2021-06-19 18:01:10|157.37|154.87|157.28|154.78|157.37|154.87|157.28|154.78|14
1624125680000|2021-06-19 18:01:20|157.27|154.77|157.32|154.82|157.33|154.83|157.21|154.71|14
1624125690000|2021-06-19 18:01:30|157.31|154.81|157.3|154.8|157.33|154.83|157.25|154.75|17
1624125700000|2021-06-19 18:01:40|157.32|154.82|157.24|154.74|157.34|154.84|157.24|154.74|13
1624125710000|2021-06-19 18:01:50|157.23|154.73|157.28|154.78|157.3|154.8|157.23|154.73|15
1624125720000|2021-06-19 18:02:00|157.27|154.77|157.18|154.68|157.27|154.77|157.18|154.68|11
1624125730000|2021-06-19 18:02:10|157.19|154.69|157.21|154.71|157.21|154.71|157.18|154.68|7
1624125740000|2021-06-19 18:02:20|157.2|154.7|157.22|154.72|157.26|154.76|157.2|154.7|12
1624125750000|2021-06-19 18:02:30|157.21|154.71|157.17|154.67|157.23|154.73|157.17|154.67|11
1624125760000|2021-06-19 18:02:40|157.12|154.62|156.95|154.45|157.12|154.62|156.9|154.4|18
1624125770000|2021-06-19 18:02:50|156.93|154.43|156.96|154.46|157.06|154.56|156.93|154.43|22
1624125780000|2021-06-19 18:03:00|156.92|154.42|156.99|154.49|157|154.5|156.92|154.42|17
1624125790000|2021-06-19 18:03:10|157|154.5|156.9|154.4|157.02|154.52|156.9|154.4|17
1624125800000|2021-06-19 18:03:20|156.91|154.41|156.78|154.28|156.91|154.41|156.75|154.25|17
1624125810000|2021-06-19 18:03:30|156.77|154.27|156.84|154.34|156.85|154.35|156.77|154.27|17
1624125820000|2021-06-19 18:03:40|156.83|154.33|156.81|154.31|156.84|154.34|156.79|154.29|14
1624125830000|2021-06-19 18:03:50|156.82|154.32|156.74|154.24|156.83|154.33|156.7|154.2|14
1624125840000|2021-06-19 18:04:00|156.75|154.25|156.55|154.05|156.76|154.26|156.46|153.96|25
1624125850000|2021-06-19 18:04:10|156.56|154.06|156.56|154.06|156.57|154.07|156.43|153.93|17
1624125860000|2021-06-19 18:04:20|156.57|154.07|156.59|154.09|156.61|154.11|156.57|154.07|10
1624125870000|2021-06-19 18:04:30|156.6|154.1|156.76|154.26|156.77|154.27|156.58|154.08|18
1624125880000|2021-06-19 18:04:40|156.75|154.25|156.67|154.17|156.75|154.25|156.67|154.17|13
1624125890000|2021-06-19 18:04:50|156.66|154.16|156.64|154.14|156.71|154.21|156.58|154.08|16
1624125900000|2021-06-19 18:05:00|156.6|154.1|156.5|154|156.6|154.1|156.5|154|16
1624125910000|2021-06-19 18:05:10|156.48|153.98|156.58|154.08|156.58|154.08|156.45|153.95|13
1624125920000|2021-06-19 18:05:20|156.61|154.11|156.59|154.09|156.62|154.12|156.57|154.07|15
1624125930000|2021-06-19 18:05:30|156.6|154.1|156.65|154.15|156.65|154.15|156.58|154.08|15
1624125940000|2021-06-19 18:05:40|156.64|154.14|156.64|154.14|156.65|154.15|156.62|154.12|17
1624125950000|2021-06-19 18:05:50|156.65|154.15|156.66|154.16|156.67|154.17|156.65|154.15|6
1624125960000|2021-06-19 18:06:00|156.67|154.17|156.71|154.21|156.77|154.27|156.65|154.15|16
1624125970000|2021-06-19 18:06:10|156.7|154.2|156.54|154.04|156.7|154.2|156.53|154.03|14
1624125980000|2021-06-19 18:06:20|156.53|154.03|156.56|154.06|156.57|154.07|156.47|153.97|14
1624125990000|2021-06-19 18:06:30|156.58|154.08|156.7|154.2|156.72|154.22|156.58|154.08|19
1624126000000|2021-06-19 18:06:40|156.69|154.19|156.81|154.31|156.81|154.31|156.59|154.09|16
1624126010000|2021-06-19 18:06:50|156.8|154.3|156.73|154.23|156.81|154.31|156.69|154.19|20
1624126020000|2021-06-19 18:07:00|156.75|154.25|156.68|154.18|156.75|154.25|156.68|154.18|11
1624126030000|2021-06-19 18:07:10|156.69|154.19|156.73|154.23|156.75|154.25|156.67|154.17|8
1624126040000|2021-06-19 18:07:20|156.76|154.26|156.81|154.31|156.81|154.31|156.74|154.24|11
1624126050000|2021-06-19 18:07:30|156.85|154.35|156.83|154.33|156.85|154.35|156.81|154.31|16
1624126060000|2021-06-19 18:07:40|156.84|154.34|156.82|154.32|156.87|154.37|156.82|154.32|8
1624126070000|2021-06-19 18:07:50|156.83|154.33|156.64|154.14|156.83|154.33|156.64|154.14|20
1624126080000|2021-06-19 18:08:00|156.63|154.13|156.58|154.08|156.63|154.13|156.57|154.07|14
1624126090000|2021-06-19 18:08:10|156.59|154.09|156.6|154.1|156.68|154.18|156.59|154.09|19
1624126100000|2021-06-19 18:08:20|156.61|154.11|156.52|154.02|156.61|154.11|156.49|153.99|15
1624126110000|2021-06-19 18:08:30|156.51|154.01|156.55|154.05|156.57|154.07|156.48|153.98|16
1624126120000|2021-06-19 18:08:40|156.54|154.04|156.47|153.97|156.54|154.04|156.45|153.95|16
1624126130000|2021-06-19 18:08:50|156.49|153.99|156.52|154.02|156.52|154.02|156.48|153.98|11
1624126140000|2021-06-19 18:09:00|156.53|154.03|156.48|153.98|156.53|154.03|156.46|153.96|13
1624126150000|2021-06-19 18:09:10|156.47|153.97|156.56|154.06|156.56|154.06|156.47|153.97|20
1624126160000|2021-06-19 18:09:20|156.55|154.05|156.49|153.99|156.56|154.06|156.49|153.99|17
1624126170000|2021-06-19 18:09:30|156.48|153.98|156.43|153.93|156.48|153.98|156.43|153.93|14
1624126180000|2021-06-19 18:09:40|156.42|153.92|156.31|153.81|156.42|153.92|156.31|153.81|12
1624126190000|2021-06-19 18:09:50|156.32|153.82|156.3|153.8|156.32|153.82|156.3|153.8|7
1624126200000|2021-06-19 18:10:00|156.31|153.81|156.24|153.74|156.33|153.83|156.24|153.74|13
1624126210000|2021-06-19 18:10:10|156.25|153.75|156.24|153.74|156.25|153.75|156.21|153.71|11
1624126220000|2021-06-19 18:10:20|156.25|153.75|156.38|153.88|156.38|153.88|156.25|153.75|9
1624126230000|2021-06-19 18:10:30|156.37|153.87|156.37|153.87|156.39|153.89|156.37|153.87|9
1624126240000|2021-06-19 18:10:40|156.38|153.88|156.38|153.88|156.39|153.89|156.37|153.87|11
1624126250000|2021-06-19 18:10:50|156.39|153.89|156.49|153.99|156.52|154.02|156.39|153.89|15
1624126260000|2021-06-19 18:11:00|156.5|154|156.5|154|156.5|154|156.49|153.99|9
1624126270000|2021-06-19 18:11:10|156.51|154.01|156.5|154|156.51|154.01|156.5|154|10
1624126280000|2021-06-19 18:11:20|156.51|154.01|156.49|153.99|156.51|154.01|156.46|153.96|11
1624126290000|2021-06-19 18:11:30|156.48|153.98|156.47|153.97|156.49|153.99|156.46|153.96|10
1624126300000|2021-06-19 18:11:40|156.46|153.96|156.46|153.96|156.46|153.96|156.43|153.93|13
1624126310000|2021-06-19 18:11:50|156.45|153.95|156.45|153.95|156.46|153.96|156.43|153.93|9
1624126320000|2021-06-19 18:12:00|156.44|153.94|156.37|153.87|156.44|153.94|156.37|153.87|6
1624126330000|2021-06-19 18:12:10|156.35|153.85|156.38|153.88|156.39|153.89|156.34|153.84|8
1624126340000|2021-06-19 18:12:20|156.37|153.87|156.32|153.82|156.38|153.88|156.32|153.82|16
1624126350000|2021-06-19 18:12:30|156.31|153.81|156.33|153.83|156.33|153.83|156.31|153.81|3
1624126360000|2021-06-19 18:12:40|156.32|153.82|156.29|153.79|156.32|153.82|156.28|153.78|8
1624126370000|2021-06-19 18:12:50|156.3|153.8|156.38|153.88|156.38|153.88|156.29|153.79|13
1624126380000|2021-06-19 18:13:00|156.41|153.91|156.44|153.94|156.47|153.97|156.41|153.91|21
1624126390000|2021-06-19 18:13:10|156.45|153.95|156.45|153.95|156.45|153.95|156.43|153.93|11
1624126400000|2021-06-19 18:13:20|156.46|153.96|156.47|153.97|156.53|154.03|156.45|153.95|14
1624126410000|2021-06-19 18:13:30|156.48|153.98|156.5|154|156.52|154.02|156.45|153.95|13
1624126420000|2021-06-19 18:13:40|156.51|154.01|156.47|153.97|156.51|154.01|156.47|153.97|7
1624126430000|2021-06-19 18:13:50|156.46|153.96|156.47|153.97|156.48|153.98|156.46|153.96|6
1624126440000|2021-06-19 18:14:00|156.48|153.98|156.49|153.99|156.49|153.99|156.48|153.98|4
1624126450000|2021-06-19 18:14:10|156.48|153.98|156.48|153.98|156.49|153.99|156.47|153.97|5
1624126460000|2021-06-19 18:14:20|156.47|153.97|156.5|154|156.5|154|156.47|153.97|6
1624126470000|2021-06-19 18:14:30|156.51|154.01|156.57|154.07|156.57|154.07|156.51|154.01|14
1624126480000|2021-06-19 18:14:40|156.58|154.08|156.6|154.1|156.6|154.1|156.57|154.07|7
1624126490000|2021-06-19 18:14:50|156.59|154.09|156.65|154.15|156.68|154.18|156.59|154.09|13
1624126500000|2021-06-19 18:15:00|156.66|154.16|156.58|154.08|156.67|154.17|156.57|154.07|11
1624126510000|2021-06-19 18:15:10|156.57|154.07|156.57|154.07|156.59|154.09|156.56|154.06|11
1624126520000|2021-06-19 18:15:20|156.56|154.06|156.62|154.12|156.62|154.12|156.56|154.06|6
1624126530000|2021-06-19 18:15:30|156.63|154.13|156.64|154.14|156.66|154.16|156.62|154.12|9
1624126540000|2021-06-19 18:15:40|156.63|154.13|156.61|154.11|156.63|154.13|156.59|154.09|9
1624126550000|2021-06-19 18:15:50|156.62|154.12|156.58|154.08|156.62|154.12|156.58|154.08|11
1624126580000|2021-06-19 18:16:20|156.57|154.07|156.58|154.08|156.58|154.08|156.57|154.07|2
1624126600000|2021-06-19 18:16:40|156.57|154.07|156.58|154.08|156.58|154.08|156.57|154.07|2
1624126610000|2021-06-19 18:16:50|156.59|154.09|156.58|154.08|156.59|154.09|156.57|154.07|4
1624126620000|2021-06-19 18:17:00|156.57|154.07|156.58|154.08|156.59|154.09|156.57|154.07|4
1624126630000|2021-06-19 18:17:10|156.57|154.07|156.57|154.07|156.58|154.08|156.57|154.07|3
1624126640000|2021-06-19 18:17:20|156.58|154.08|156.61|154.11|156.61|154.11|156.58|154.08|7
1624126650000|2021-06-19 18:17:30|156.62|154.12|156.68|154.18|156.7|154.2|156.62|154.12|11
1624126660000|2021-06-19 18:17:40|156.69|154.19|156.63|154.13|156.69|154.19|156.63|154.13|7
1624126670000|2021-06-19 18:17:50|156.62|154.12|156.5|154|156.62|154.12|156.5|154|10
1624126680000|2021-06-19 18:18:00|156.44|153.94|156.47|153.97|156.49|153.99|156.43|153.93|11
1624126690000|2021-06-19 18:18:10|156.46|153.96|156.39|153.89|156.46|153.96|156.36|153.86|18
1624126700000|2021-06-19 18:18:20|156.38|153.88|156.31|153.81|156.38|153.88|156.29|153.79|9
1624126710000|2021-06-19 18:18:30|156.3|153.8|156.25|153.75|156.3|153.8|156.25|153.75|6
1624126720000|2021-06-19 18:18:40|156.23|153.73|156.04|153.54|156.24|153.74|156.04|153.54|12
1624126730000|2021-06-19 18:18:50|156.03|153.53|155.89|153.39|156.03|153.53|155.73|153.23|19
1624126740000|2021-06-19 18:19:00|155.9|153.4|155.94|153.44|155.95|153.45|155.88|153.38|11
1624126750000|2021-06-19 18:19:10|155.96|153.46|156.06|153.56|156.06|153.56|155.96|153.46|18
1624126760000|2021-06-19 18:19:20|156.07|153.57|156.14|153.64|156.14|153.64|156.06|153.56|12
1624126770000|2021-06-19 18:19:30|156.16|153.66|156.12|153.62|156.21|153.71|156.12|153.62|17
1624126780000|2021-06-19 18:19:40|156.13|153.63|156.07|153.57|156.13|153.63|156.05|153.55|12
1624126790000|2021-06-19 18:19:50|156.06|153.56|156.06|153.56|156.08|153.58|156.06|153.56|5
1624126800000|2021-06-19 18:20:00|156.05|153.55|156.02|153.52|156.05|153.55|156.02|153.52|6
1624126810000|2021-06-19 18:20:10|156.01|153.51|155.94|153.44|156.01|153.51|155.94|153.44|14
1624126820000|2021-06-19 18:20:20|155.95|153.45|156.02|153.52|156.03|153.53|155.9|153.4|13
1624126830000|2021-06-19 18:20:30|156.01|153.51|156.06|153.56|156.06|153.56|155.98|153.48|16
1624126840000|2021-06-19 18:20:40|156.08|153.58|156.17|153.67|156.18|153.68|156.08|153.58|15
1624126850000|2021-06-19 18:20:50|156.18|153.68|156.2|153.7|156.22|153.72|156.13|153.63|13
1624126860000|2021-06-19 18:21:00|156.19|153.69|156.16|153.66|156.2|153.7|156.16|153.66|11
1624126870000|2021-06-19 18:21:10|156.15|153.65|156.15|153.65|156.15|153.65|156.15|153.65|1
1624126880000|2021-06-19 18:21:20|156.14|153.64|156.14|153.64|156.15|153.65|156.13|153.63|9
1624126890000|2021-06-19 18:21:30|156.17|153.67|156.23|153.73|156.23|153.73|156.17|153.67|10
1624126900000|2021-06-19 18:21:40|156.24|153.74|156.23|153.73|156.24|153.74|156.22|153.72|10
1624126910000|2021-06-19 18:21:50|156.24|153.74|156.23|153.73|156.24|153.74|156.18|153.68|8
1624126920000|2021-06-19 18:22:00|156.24|153.74|156.22|153.72|156.24|153.74|156.22|153.72|4
1624126930000|2021-06-19 18:22:10|156.19|153.69|156.16|153.66|156.19|153.69|156.14|153.64|11
1624126940000|2021-06-19 18:22:20|156.15|153.65|156.15|153.65|156.16|153.66|156.15|153.65|5
1624126950000|2021-06-19 18:22:30|156.16|153.66|156.15|153.65|156.16|153.66|156.14|153.64|9
1624126960000|2021-06-19 18:22:40|156.16|153.66|156.16|153.66|156.18|153.68|156.15|153.65|14
1624126970000|2021-06-19 18:22:50|156.17|153.67|156.16|153.66|156.17|153.67|156.15|153.65|14
1624126980000|2021-06-19 18:23:00|156.17|153.67|156.09|153.59|156.17|153.67|156.08|153.58|14
1624126990000|2021-06-19 18:23:10|156.1|153.6|156.13|153.63|156.13|153.63|156.1|153.6|6
1624127000000|2021-06-19 18:23:20|156.14|153.64|156.19|153.69|156.19|153.69|156.14|153.64|7
1624127010000|2021-06-19 18:23:30|156.2|153.7|156.21|153.71|156.21|153.71|156.19|153.69|8
1624127020000|2021-06-19 18:23:40|156.2|153.7|156.22|153.72|156.22|153.72|156.2|153.7|3
1624127030000|2021-06-19 18:23:50|156.23|153.73|156.32|153.82|156.32|153.82|156.23|153.73|7
1624127040000|2021-06-19 18:24:00|156.31|153.81|156.26|153.76|156.31|153.81|156.25|153.75|9
1624127050000|2021-06-19 18:24:10|156.25|153.75|156.3|153.8|156.3|153.8|156.25|153.75|9
1624127060000|2021-06-19 18:24:20|156.29|153.79|156.3|153.8|156.3|153.8|156.27|153.77|6
1624127070000|2021-06-19 18:24:30|156.31|153.81|156.33|153.83|156.33|153.83|156.31|153.81|5
1624127080000|2021-06-19 18:24:40|156.34|153.84|156.33|153.83|156.36|153.86|156.33|153.83|7
1624127090000|2021-06-19 18:24:50|156.32|153.82|156.28|153.78|156.33|153.83|156.28|153.78|5
1624127100000|2021-06-19 18:25:00|156.29|153.79|156.34|153.84|156.4|153.9|156.29|153.79|14
1624127110000|2021-06-19 18:25:10|156.36|153.86|156.41|153.91|156.41|153.91|156.36|153.86|10
1624127120000|2021-06-19 18:25:20|156.42|153.92|156.38|153.88|156.47|153.97|156.38|153.88|11
1624127130000|2021-06-19 18:25:30|156.37|153.87|156.33|153.83|156.37|153.87|156.33|153.83|11
1624127140000|2021-06-19 18:25:40|156.3|153.8|156.21|153.71|156.3|153.8|156.21|153.71|11
1624127150000|2021-06-19 18:25:50|156.2|153.7|156.21|153.71|156.22|153.72|156.2|153.7|6
1624127160000|2021-06-19 18:26:00|156.22|153.72|156.22|153.72|156.24|153.74|156.22|153.72|5
1624127170000|2021-06-19 18:26:10|156.23|153.73|156.15|153.65|156.23|153.73|156.14|153.64|10
1624127180000|2021-06-19 18:26:20|156.14|153.64|156.16|153.66|156.16|153.66|156.14|153.64|7
1624127190000|2021-06-19 18:26:30|156.15|153.65|156.17|153.67|156.18|153.68|156.15|153.65|10
1624127200000|2021-06-19 18:26:40|156.18|153.68|156.23|153.73|156.23|153.73|156.18|153.68|6
1624127210000|2021-06-19 18:26:50|156.24|153.74|156.2|153.7|156.24|153.74|156.19|153.69|9
1624127220000|2021-06-19 18:27:00|156.23|153.73|156.26|153.76|156.26|153.76|156.22|153.72|11
1624127230000|2021-06-19 18:27:10|156.25|153.75|156.24|153.74|156.25|153.75|156.24|153.74|2
1624127240000|2021-06-19 18:27:20|156.25|153.75|156.28|153.78|156.28|153.78|156.24|153.74|10
1624127250000|2021-06-19 18:27:30|156.27|153.77|156.28|153.78|156.29|153.79|156.27|153.77|4
1624127260000|2021-06-19 18:27:40|156.29|153.79|156.28|153.78|156.29|153.79|156.27|153.77|7
1624127270000|2021-06-19 18:27:50|156.29|153.79|156.2|153.7|156.29|153.79|156.2|153.7|9
1624127280000|2021-06-19 18:28:00|156.21|153.71|156.2|153.7|156.26|153.76|156.19|153.69|12
1624127290000|2021-06-19 18:28:10|156.19|153.69|156.29|153.79|156.29|153.79|156.19|153.69|12
1624127300000|2021-06-19 18:28:20|156.3|153.8|156.3|153.8|156.3|153.8|156.29|153.79|3
1624127310000|2021-06-19 18:28:30|156.29|153.79|156.28|153.78|156.29|153.79|156.27|153.77|3
1624127320000|2021-06-19 18:28:40|156.29|153.79|156.28|153.78|156.29|153.79|156.27|153.77|8
1624127330000|2021-06-19 18:28:50|156.27|153.77|156.25|153.75|156.28|153.78|156.25|153.75|6
1624127340000|2021-06-19 18:29:00|156.26|153.76|156.2|153.7|156.27|153.77|156.19|153.69|16
1624127350000|2021-06-19 18:29:10|156.19|153.69|156.19|153.69|156.21|153.71|156.19|153.69|5
1624127360000|2021-06-19 18:29:20|156.18|153.68|156.17|153.67|156.18|153.68|156.16|153.66|4
1624127370000|2021-06-19 18:29:30|156.18|153.68|156.18|153.68|156.18|153.68|156.18|153.68|1
1624127380000|2021-06-19 18:29:40|156.19|153.69|156.18|153.68|156.19|153.69|156.17|153.67|4
1624127400000|2021-06-19 18:30:00|156.17|153.67|156.11|153.61|156.18|153.68|156.08|153.58|15
1624127410000|2021-06-19 18:30:10|156.1|153.6|156.09|153.59|156.13|153.63|156.09|153.59|12
1624127420000|2021-06-19 18:30:20|156.08|153.58|156.01|153.51|156.08|153.58|156.01|153.51|8
1624127430000|2021-06-19 18:30:30|156|153.5|156|153.5|156.02|153.52|156|153.5|9
1624127440000|2021-06-19 18:30:40|155.98|153.48|155.99|153.49|156.02|153.52|155.97|153.47|15
1624127450000|2021-06-19 18:30:50|155.98|153.48|155.97|153.47|155.98|153.48|155.97|153.47|2
1624127460000|2021-06-19 18:31:00|155.96|153.46|155.94|153.44|155.96|153.46|155.93|153.43|7
1624127470000|2021-06-19 18:31:10|155.95|153.45|155.91|153.41|155.95|153.45|155.91|153.41|8
1624127480000|2021-06-19 18:31:20|155.88|153.38|155.77|153.27|155.89|153.39|155.76|153.26|16
1624127490000|2021-06-19 18:31:30|155.78|153.28|155.92|153.42|155.92|153.42|155.77|153.27|14
1624127500000|2021-06-19 18:31:40|155.91|153.41|155.86|153.36|155.93|153.43|155.86|153.36|16
1624127510000|2021-06-19 18:31:50|155.84|153.34|155.81|153.31|155.84|153.34|155.66|153.16|19
1624127520000|2021-06-19 18:32:00|155.82|153.32|155.81|153.31|155.82|153.32|155.77|153.27|17
1624127530000|2021-06-19 18:32:10|155.8|153.3|155.92|153.42|155.92|153.42|155.8|153.3|15
1624127540000|2021-06-19 18:32:20|155.93|153.43|155.89|153.39|155.93|153.43|155.88|153.38|8
1624127550000|2021-06-19 18:32:30|155.88|153.38|156.04|153.54|156.04|153.54|155.88|153.38|15
1624127560000|2021-06-19 18:32:40|156.08|153.58|156.18|153.68|156.19|153.69|156.07|153.57|11
1624127570000|2021-06-19 18:32:50|156.19|153.69|156.15|153.65|156.2|153.7|156.15|153.65|18
1624127580000|2021-06-19 18:33:00|156.16|153.66|156.24|153.74|156.24|153.74|156.16|153.66|11
1624127590000|2021-06-19 18:33:10|156.25|153.75|156.25|153.75|156.25|153.75|156.24|153.74|3
1624127600000|2021-06-19 18:33:20|156.26|153.76|156.22|153.72|156.26|153.76|156.22|153.72|9
1624127610000|2021-06-19 18:33:30|156.21|153.71|156.18|153.68|156.23|153.73|156.17|153.67|12
1624127620000|2021-06-19 18:33:40|156.17|153.67|156.16|153.66|156.18|153.68|156.16|153.66|8
1624127630000|2021-06-19 18:33:50|156.17|153.67|156.06|153.56|156.2|153.7|156.06|153.56|14
1624127640000|2021-06-19 18:34:00|156.05|153.55|156.05|153.55|156.05|153.55|156.04|153.54|3
1624127650000|2021-06-19 18:34:10|156.04|153.54|156.11|153.61|156.11|153.61|156.04|153.54|6
1624127660000|2021-06-19 18:34:20|156.12|153.62|156.14|153.64|156.16|153.66|156.12|153.62|8
1624127670000|2021-06-19 18:34:30|156.15|153.65|156.14|153.64|156.16|153.66|156.14|153.64|8
1624127680000|2021-06-19 18:34:40|156.15|153.65|156.16|153.66|156.17|153.67|156.13|153.63|11
1624127690000|2021-06-19 18:34:50|156.17|153.67|156.13|153.63|156.21|153.71|156.13|153.63|13
1624127700000|2021-06-19 18:35:00|156.14|153.64|156.13|153.63|156.15|153.65|156.12|153.62|14
1624127710000|2021-06-19 18:35:10|156.14|153.64|156.24|153.74|156.24|153.74|156.12|153.62|11
1624127720000|2021-06-19 18:35:20|156.25|153.75|156.32|153.82|156.35|153.85|156.25|153.75|15
1624127730000|2021-06-19 18:35:30|156.33|153.83|156.39|153.89|156.47|153.97|156.32|153.82|17
1624127740000|2021-06-19 18:35:40|156.38|153.88|156.36|153.86|156.39|153.89|156.36|153.86|11
1624127750000|2021-06-19 18:35:50|156.37|153.87|156.37|153.87|156.38|153.88|156.36|153.86|9
1624127760000|2021-06-19 18:36:00|156.36|153.86|156.34|153.84|156.36|153.86|156.33|153.83|7
1624127770000|2021-06-19 18:36:10|156.33|153.83|156.34|153.84|156.34|153.84|156.32|153.82|4
1624127780000|2021-06-19 18:36:20|156.35|153.85|156.37|153.87|156.38|153.88|156.34|153.84|7
1624127790000|2021-06-19 18:36:30|156.34|153.84|156.25|153.75|156.34|153.84|156.24|153.74|13
1624127800000|2021-06-19 18:36:40|156.27|153.77|156.27|153.77|156.32|153.82|156.27|153.77|9
1624127810000|2021-06-19 18:36:50|156.25|153.75|156.24|153.74|156.25|153.75|156.23|153.73|4
1624127820000|2021-06-19 18:37:00|156.23|153.73|156.23|153.73|156.24|153.74|156.23|153.73|3
1624127830000|2021-06-19 18:37:10|156.24|153.74|156.2|153.7|156.24|153.74|156.2|153.7|5
1624127840000|2021-06-19 18:37:20|156.21|153.71|156.19|153.69|156.21|153.71|156.19|153.69|13
1624127850000|2021-06-19 18:37:30|156.2|153.7|156.21|153.71|156.22|153.72|156.19|153.69|14
1624127860000|2021-06-19 18:37:40|156.2|153.7|156.18|153.68|156.21|153.71|156.18|153.68|4
1624127870000|2021-06-19 18:37:50|156.19|153.69|156.15|153.65|156.19|153.69|156.12|153.62|13
1624127880000|2021-06-19 18:38:00|156.16|153.66|155.98|153.48|156.16|153.66|155.98|153.48|18
1624127890000|2021-06-19 18:38:10|155.97|153.47|155.97|153.47|155.98|153.48|155.96|153.46|12
1624127900000|2021-06-19 18:38:20|155.96|153.46|155.93|153.43|155.96|153.46|155.93|153.43|6
1624127910000|2021-06-19 18:38:30|155.92|153.42|155.92|153.42|155.92|153.42|155.91|153.41|5
1624127920000|2021-06-19 18:38:40|155.91|153.41|156.04|153.54|156.04|153.54|155.89|153.39|17
1624127930000|2021-06-19 18:38:50|156.06|153.56|156.15|153.65|156.15|153.65|156.06|153.56|11
1624127940000|2021-06-19 18:39:00|156.14|153.64|156.25|153.75|156.27|153.77|156.14|153.64|19
1624127950000|2021-06-19 18:39:10|156.23|153.73|156.23|153.73|156.28|153.78|156.22|153.72|14
1624127960000|2021-06-19 18:39:20|156.24|153.74|156.25|153.75|156.27|153.77|156.24|153.74|7
1624127970000|2021-06-19 18:39:30|156.24|153.74|156.23|153.73|156.25|153.75|156.23|153.73|6
1624127980000|2021-06-19 18:39:40|156.22|153.72|156.16|153.66|156.22|153.72|156.16|153.66|9
1624127990000|2021-06-19 18:39:50|156.17|153.67|156.11|153.61|156.18|153.68|156.11|153.61|12
1624128000000|2021-06-19 18:40:00|156.12|153.62|156.1|153.6|156.15|153.65|156.1|153.6|11
1624128010000|2021-06-19 18:40:10|156.09|153.59|156.05|153.55|156.09|153.59|156.04|153.54|9
1624128020000|2021-06-19 18:40:20|156.04|153.54|156.05|153.55|156.09|153.59|156.04|153.54|11
1624128030000|2021-06-19 18:40:30|156.06|153.56|156.05|153.55|156.06|153.56|156.04|153.54|8
1624128040000|2021-06-19 18:40:40|156.04|153.54|156.01|153.51|156.04|153.54|156|153.5|9
1624128050000|2021-06-19 18:40:50|156.02|153.52|156.04|153.54|156.05|153.55|156.02|153.52|9
1624128060000|2021-06-19 18:41:00|156.05|153.55|156.05|153.55|156.05|153.55|156.03|153.53|3
1624128070000|2021-06-19 18:41:10|156.07|153.57|156.24|153.74|156.24|153.74|156.07|153.57|15
1624128080000|2021-06-19 18:41:20|156.25|153.75|156.26|153.76|156.28|153.78|156.25|153.75|12
1624128090000|2021-06-19 18:41:30|156.27|153.77|156.35|153.85|156.38|153.88|156.27|153.77|12
1624128100000|2021-06-19 18:41:40|156.34|153.84|156.35|153.85|156.35|153.85|156.33|153.83|10
1624128110000|2021-06-19 18:41:50|156.36|153.86|156.52|154.02|156.54|154.04|156.36|153.86|12
1624128120000|2021-06-19 18:42:00|156.5|154|156.49|153.99|156.5|154|156.47|153.97|10
1624128130000|2021-06-19 18:42:10|156.48|153.98|156.46|153.96|156.48|153.98|156.46|153.96|12
1624128140000|2021-06-19 18:42:20|156.47|153.97|156.44|153.94|156.5|154|156.43|153.93|10
1624128150000|2021-06-19 18:42:30|156.43|153.93|156.42|153.92|156.45|153.95|156.42|153.92|6
1624128160000|2021-06-19 18:42:40|156.41|153.91|156.42|153.92|156.42|153.92|156.4|153.9|6
1624128170000|2021-06-19 18:42:50|156.41|153.91|156.41|153.91|156.41|153.91|156.38|153.88|8
1624128180000|2021-06-19 18:43:00|156.4|153.9|156.4|153.9|156.45|153.95|156.4|153.9|8
1624128190000|2021-06-19 18:43:10|156.39|153.89|156.37|153.87|156.39|153.89|156.37|153.87|11
1624128200000|2021-06-19 18:43:20|156.36|153.86|156.41|153.91|156.41|153.91|156.34|153.84|15
1624128210000|2021-06-19 18:43:30|156.4|153.9|156.42|153.92|156.43|153.93|156.39|153.89|12
1624128220000|2021-06-19 18:43:40|156.44|153.94|156.45|153.95|156.46|153.96|156.44|153.94|7
1624128230000|2021-06-19 18:43:50|156.44|153.94|156.44|153.94|156.44|153.94|156.43|153.93|9
1624128240000|2021-06-19 18:44:00|156.43|153.93|156.44|153.94|156.44|153.94|156.43|153.93|6
1624128250000|2021-06-19 18:44:10|156.43|153.93|156.41|153.91|156.43|153.93|156.41|153.91|3
1624128260000|2021-06-19 18:44:20|156.42|153.92|156.49|153.99|156.51|154.01|156.42|153.92|9
1624128270000|2021-06-19 18:44:30|156.5|154|156.46|153.96|156.5|154|156.46|153.96|11
1624128280000|2021-06-19 18:44:40|156.45|153.95|156.45|153.95|156.47|153.97|156.45|153.95|4
1624128290000|2021-06-19 18:44:50|156.46|153.96|156.46|153.96|156.46|153.96|156.42|153.92|9
1624128300000|2021-06-19 18:45:00|156.47|153.97|156.48|153.98|156.5|154|156.46|153.96|16
1624128310000|2021-06-19 18:45:10|156.46|153.96|156.54|154.04|156.55|154.05|156.46|153.96|7
1624128320000|2021-06-19 18:45:20|156.55|154.05|156.6|154.1|156.6|154.1|156.55|154.05|12
1624128330000|2021-06-19 18:45:30|156.59|154.09|156.63|154.13|156.63|154.13|156.59|154.09|10
1624128340000|2021-06-19 18:45:40|156.64|154.14|156.67|154.17|156.67|154.17|156.64|154.14|12
1624128350000|2021-06-19 18:45:50|156.68|154.18|156.73|154.23|156.73|154.23|156.68|154.18|9
1624128360000|2021-06-19 18:46:00|156.72|154.22|156.69|154.19|156.76|154.26|156.69|154.19|9
1624128370000|2021-06-19 18:46:10|156.68|154.18|156.62|154.12|156.68|154.18|156.61|154.11|7
1624128380000|2021-06-19 18:46:20|156.63|154.13|156.66|154.16|156.66|154.16|156.63|154.13|5
1624128390000|2021-06-19 18:46:30|156.65|154.15|156.66|154.16|156.66|154.16|156.65|154.15|6
1624128400000|2021-06-19 18:46:40|156.67|154.17|156.66|154.16|156.67|154.17|156.66|154.16|6
1624128410000|2021-06-19 18:46:50|156.67|154.17|156.61|154.11|156.67|154.17|156.61|154.11|6
1624128420000|2021-06-19 18:47:00|156.62|154.12|156.61|154.11|156.64|154.14|156.61|154.11|13
1624128430000|2021-06-19 18:47:10|156.62|154.12|156.54|154.04|156.62|154.12|156.54|154.04|6
1624128440000|2021-06-19 18:47:20|156.55|154.05|156.59|154.09|156.59|154.09|156.52|154.02|10
1624128450000|2021-06-19 18:47:30|156.6|154.1|156.56|154.06|156.6|154.1|156.56|154.06|7
1624128460000|2021-06-19 18:47:40|156.57|154.07|156.63|154.13|156.63|154.13|156.56|154.06|7
1624128470000|2021-06-19 18:47:50|156.62|154.12|156.63|154.13|156.63|154.13|156.61|154.11|9
1624128480000|2021-06-19 18:48:00|156.64|154.14|156.66|154.16|156.67|154.17|156.64|154.14|9
1624128490000|2021-06-19 18:48:10|156.65|154.15|156.64|154.14|156.65|154.15|156.61|154.11|12
1624128500000|2021-06-19 18:48:20|156.63|154.13|156.68|154.18|156.69|154.19|156.63|154.13|6
1624128510000|2021-06-19 18:48:30|156.69|154.19|156.69|154.19|156.72|154.22|156.69|154.19|8
1624128520000|2021-06-19 18:48:40|156.7|154.2|156.69|154.19|156.77|154.27|156.69|154.19|14
1624128530000|2021-06-19 18:48:50|156.68|154.18|156.71|154.21|156.71|154.21|156.68|154.18|8
1624128540000|2021-06-19 18:49:00|156.73|154.23|156.71|154.21|156.77|154.27|156.71|154.21|15
1624128550000|2021-06-19 18:49:10|156.73|154.23|156.74|154.24|156.74|154.24|156.71|154.21|9
1624128560000|2021-06-19 18:49:20|156.73|154.23|156.73|154.23|156.75|154.25|156.73|154.23|7
1624128570000|2021-06-19 18:49:30|156.74|154.24|156.68|154.18|156.74|154.24|156.68|154.18|7
1624128580000|2021-06-19 18:49:40|156.67|154.17|156.71|154.21|156.72|154.22|156.67|154.17|9
1624128590000|2021-06-19 18:49:50|156.7|154.2|156.69|154.19|156.7|154.2|156.68|154.18|3
1624128600000|2021-06-19 18:50:00|156.68|154.18|156.65|154.15|156.68|154.18|156.64|154.14|7
1624128610000|2021-06-19 18:50:10|156.64|154.14|156.61|154.11|156.65|154.15|156.61|154.11|10
1624128620000|2021-06-19 18:50:20|156.63|154.13|156.6|154.1|156.63|154.13|156.6|154.1|7
1624128630000|2021-06-19 18:50:30|156.61|154.11|156.67|154.17|156.67|154.17|156.6|154.1|12
1624128640000|2021-06-19 18:50:40|156.66|154.16|156.66|154.16|156.68|154.18|156.66|154.16|15
1624128650000|2021-06-19 18:50:50|156.67|154.17|156.74|154.24|156.75|154.25|156.67|154.17|10
1624128660000|2021-06-19 18:51:00|156.75|154.25|156.84|154.34|156.91|154.41|156.74|154.24|21
1624128670000|2021-06-19 18:51:10|156.85|154.35|156.84|154.34|156.85|154.35|156.84|154.34|4
1624128680000|2021-06-19 18:51:20|156.82|154.32|156.84|154.34|156.86|154.36|156.8|154.3|9
1624128690000|2021-06-19 18:51:30|156.83|154.33|156.83|154.33|156.84|154.34|156.83|154.33|5
1624128700000|2021-06-19 18:51:40|156.84|154.34|156.81|154.31|156.85|154.35|156.81|154.31|8
1624128710000|2021-06-19 18:51:50|156.82|154.32|156.76|154.26|156.82|154.32|156.76|154.26|15
1624128720000|2021-06-19 18:52:00|156.75|154.25|156.72|154.22|156.76|154.26|156.72|154.22|16
1624128730000|2021-06-19 18:52:10|156.73|154.23|156.78|154.28|156.78|154.28|156.72|154.22|12
1624128740000|2021-06-19 18:52:20|156.77|154.27|156.75|154.25|156.77|154.27|156.75|154.25|10
1624128750000|2021-06-19 18:52:30|156.76|154.26|156.83|154.33|156.84|154.34|156.76|154.26|8
1624128760000|2021-06-19 18:52:40|156.82|154.32|156.81|154.31|156.82|154.32|156.81|154.31|4
1624128770000|2021-06-19 18:52:50|156.8|154.3|156.81|154.31|156.82|154.32|156.8|154.3|6
1624128780000|2021-06-19 18:53:00|156.82|154.32|156.81|154.31|156.82|154.32|156.8|154.3|8
1624128790000|2021-06-19 18:53:10|156.82|154.32|156.82|154.32|156.83|154.33|156.82|154.32|3
1624128800000|2021-06-19 18:53:20|156.83|154.33|156.82|154.32|156.83|154.33|156.81|154.31|10
1624128810000|2021-06-19 18:53:30|156.83|154.33|156.83|154.33|156.83|154.33|156.83|154.33|1
1624128820000|2021-06-19 18:53:40|156.82|154.32|156.81|154.31|156.83|154.33|156.81|154.31|10
1624128830000|2021-06-19 18:53:50|156.82|154.32|156.78|154.28|156.82|154.32|156.78|154.28|12
1624128840000|2021-06-19 18:54:00|156.76|154.26|156.84|154.34|156.86|154.36|156.75|154.25|15
1624128850000|2021-06-19 18:54:10|156.88|154.38|156.89|154.39|156.89|154.39|156.88|154.38|2
1624128860000|2021-06-19 18:54:20|156.88|154.38|156.84|154.34|156.89|154.39|156.84|154.34|6
1624128880000|2021-06-19 18:54:40|156.85|154.35|156.85|154.35|156.85|154.35|156.85|154.35|1
1624128890000|2021-06-19 18:54:50|156.84|154.34|156.84|154.34|156.85|154.35|156.84|154.34|3
1624128900000|2021-06-19 18:55:00|156.83|154.33|156.92|154.42|156.92|154.42|156.8|154.3|8
1624128910000|2021-06-19 18:55:10|156.93|154.43|156.93|154.43|156.93|154.43|156.91|154.41|9
1624128920000|2021-06-19 18:55:20|156.92|154.42|156.84|154.34|156.93|154.43|156.84|154.34|15
1624128930000|2021-06-19 18:55:30|156.83|154.33|156.82|154.32|156.84|154.34|156.81|154.31|9
1624128940000|2021-06-19 18:55:40|156.83|154.33|156.8|154.3|156.83|154.33|156.77|154.27|9
1624128960000|2021-06-19 18:56:00|156.79|154.29|156.79|154.29|156.8|154.3|156.75|154.25|10
1624128970000|2021-06-19 18:56:10|156.78|154.28|156.8|154.3|156.8|154.3|156.77|154.27|12
1624128980000|2021-06-19 18:56:20|156.79|154.29|156.74|154.24|156.8|154.3|156.74|154.24|18
1624128990000|2021-06-19 18:56:30|156.73|154.23|156.74|154.24|156.75|154.25|156.73|154.23|7
1624129000000|2021-06-19 18:56:40|156.73|154.23|156.76|154.26|156.76|154.26|156.72|154.22|9
1624129010000|2021-06-19 18:56:50|156.75|154.25|156.76|154.26|156.76|154.26|156.75|154.25|4
1624129020000|2021-06-19 18:57:00|156.77|154.27|156.64|154.14|156.77|154.27|156.63|154.13|14
1624129030000|2021-06-19 18:57:10|156.65|154.15|156.66|154.16|156.66|154.16|156.65|154.15|4
1624129040000|2021-06-19 18:57:20|156.65|154.15|156.65|154.15|156.67|154.17|156.65|154.15|9
1624129050000|2021-06-19 18:57:30|156.64|154.14|156.64|154.14|156.65|154.15|156.63|154.13|12
1624129060000|2021-06-19 18:57:40|156.65|154.15|156.64|154.14|156.65|154.15|156.64|154.14|6
1624129070000|2021-06-19 18:57:50|156.65|154.15|156.64|154.14|156.65|154.15|156.64|154.14|6
1624129080000|2021-06-19 18:58:00|156.65|154.15|156.65|154.15|156.65|154.15|156.64|154.14|7
1624129090000|2021-06-19 18:58:10|156.66|154.16|156.65|154.15|156.69|154.19|156.65|154.15|12
1624129100000|2021-06-19 18:58:20|156.66|154.16|156.65|154.15|156.67|154.17|156.64|154.14|14
1624129110000|2021-06-19 18:58:30|156.64|154.14|156.66|154.16|156.66|154.16|156.64|154.14|7
1624129120000|2021-06-19 18:58:40|156.65|154.15|156.67|154.17|156.7|154.2|156.65|154.15|9
1624129130000|2021-06-19 18:58:50|156.66|154.16|156.65|154.15|156.67|154.17|156.64|154.14|12
1624129140000|2021-06-19 18:59:00|156.66|154.16|156.69|154.19|156.7|154.2|156.65|154.15|14
1624129150000|2021-06-19 18:59:10|156.7|154.2|156.71|154.21|156.73|154.23|156.7|154.2|7
1624129160000|2021-06-19 18:59:20|156.72|154.22|156.75|154.25|156.75|154.25|156.72|154.22|4
1624129170000|2021-06-19 18:59:30|156.78|154.28|156.77|154.27|156.79|154.29|156.77|154.27|4
1624129180000|2021-06-19 18:59:40|156.78|154.28|156.76|154.26|156.79|154.29|156.76|154.26|12
1624129190000|2021-06-19 18:59:50|156.75|154.25|156.78|154.28|156.78|154.28|156.75|154.25|4
1624129200000|2021-06-19 19:00:00|156.77|154.27|156.74|154.24|156.79|154.29|156.74|154.24|14
1624129210000|2021-06-19 19:00:10|156.73|154.23|156.69|154.19|156.73|154.23|156.68|154.18|11
1624129220000|2021-06-19 19:00:20|156.68|154.18|156.63|154.13|156.69|154.19|156.63|154.13|14
1624129230000|2021-06-19 19:00:30|156.62|154.12|156.6|154.1|156.62|154.12|156.6|154.1|7
1624129240000|2021-06-19 19:00:40|156.61|154.11|156.58|154.08|156.62|154.12|156.58|154.08|17
1624129250000|2021-06-19 19:00:50|156.59|154.09|156.58|154.08|156.59|154.09|156.57|154.07|8
1624129260000|2021-06-19 19:01:00|156.57|154.07|156.57|154.07|156.57|154.07|156.55|154.05|8
1624129270000|2021-06-19 19:01:10|156.56|154.06|156.59|154.09|156.6|154.1|156.55|154.05|15
1624129280000|2021-06-19 19:01:20|156.6|154.1|156.62|154.12|156.63|154.13|156.6|154.1|8
1624129290000|2021-06-19 19:01:30|156.61|154.11|156.64|154.14|156.65|154.15|156.61|154.11|16
1624129300000|2021-06-19 19:01:40|156.63|154.13|156.65|154.15|156.65|154.15|156.63|154.13|5
1624129310000|2021-06-19 19:01:50|156.66|154.16|156.72|154.22|156.72|154.22|156.66|154.16|6
1624129320000|2021-06-19 19:02:00|156.73|154.23|156.69|154.19|156.73|154.23|156.68|154.18|9
1624129330000|2021-06-19 19:02:10|156.67|154.17|156.67|154.17|156.68|154.18|156.66|154.16|9
1624129350000|2021-06-19 19:02:30|156.68|154.18|156.74|154.24|156.74|154.24|156.68|154.18|4
1624129360000|2021-06-19 19:02:40|156.75|154.25|156.75|154.25|156.75|154.25|156.74|154.24|7
1624129370000|2021-06-19 19:02:50|156.76|154.26|156.77|154.27|156.77|154.27|156.75|154.25|6
1624129380000|2021-06-19 19:03:00|156.74|154.24|156.68|154.18|156.74|154.24|156.68|154.18|6
1624129390000|2021-06-19 19:03:10|156.69|154.19|156.68|154.18|156.69|154.19|156.68|154.18|4
1624129400000|2021-06-19 19:03:20|156.69|154.19|156.69|154.19|156.72|154.22|156.69|154.19|7
1624129410000|2021-06-19 19:03:30|156.7|154.2|156.7|154.2|156.71|154.21|156.69|154.19|5
1624129420000|2021-06-19 19:03:40|156.69|154.19|156.64|154.14|156.69|154.19|156.64|154.14|7
1624129430000|2021-06-19 19:03:50|156.69|154.19|156.73|154.23|156.73|154.23|156.69|154.19|10
1624129440000|2021-06-19 19:04:00|156.72|154.22|156.72|154.22|156.73|154.23|156.72|154.22|9
1624129450000|2021-06-19 19:04:10|156.73|154.23|156.74|154.24|156.74|154.24|156.72|154.22|10
1624129460000|2021-06-19 19:04:20|156.73|154.23|156.72|154.22|156.74|154.24|156.72|154.22|13
1624129470000|2021-06-19 19:04:30|156.71|154.21|156.74|154.24|156.74|154.24|156.71|154.21|12
1624129480000|2021-06-19 19:04:40|156.75|154.25|156.74|154.24|156.76|154.26|156.74|154.24|6
1624129490000|2021-06-19 19:04:50|156.73|154.23|156.72|154.22|156.74|154.24|156.72|154.22|10
1624129500000|2021-06-19 19:05:00|156.74|154.24|156.74|154.24|156.75|154.25|156.74|154.24|5
1624129510000|2021-06-19 19:05:10|156.75|154.25|156.76|154.26|156.76|154.26|156.73|154.23|6
1624129520000|2021-06-19 19:05:20|156.77|154.27|156.77|154.27|156.77|154.27|156.76|154.26|9
1624129530000|2021-06-19 19:05:30|156.76|154.26|156.76|154.26|156.77|154.27|156.76|154.26|3
1624129540000|2021-06-19 19:05:40|156.77|154.27|156.69|154.19|156.77|154.27|156.68|154.18|9
1624129550000|2021-06-19 19:05:50|156.68|154.18|156.67|154.17|156.69|154.19|156.66|154.16|7
1624129560000|2021-06-19 19:06:00|156.66|154.16|156.65|154.15|156.73|154.23|156.65|154.15|14
1624129570000|2021-06-19 19:06:10|156.64|154.14|156.62|154.12|156.64|154.14|156.62|154.12|3
1624129590000|2021-06-19 19:06:30|156.63|154.13|156.61|154.11|156.63|154.13|156.61|154.11|5
1624129600000|2021-06-19 19:06:40|156.62|154.12|156.63|154.13|156.63|154.13|156.61|154.11|3
1624129610000|2021-06-19 19:06:50|156.62|154.12|156.68|154.18|156.68|154.18|156.62|154.12|6
1624129620000|2021-06-19 19:07:00|156.67|154.17|156.72|154.22|156.75|154.25|156.67|154.17|9
1624129630000|2021-06-19 19:07:10|156.71|154.21|156.66|154.16|156.71|154.21|156.64|154.14|11
1624129650000|2021-06-19 19:07:30|156.65|154.15|156.64|154.14|156.66|154.16|156.64|154.14|6
1624129660000|2021-06-19 19:07:40|156.63|154.13|156.63|154.13|156.63|154.13|156.63|154.13|1
1624129680000|2021-06-19 19:08:00|156.62|154.12|156.58|154.08|156.62|154.12|156.58|154.08|3
1624129700000|2021-06-19 19:08:20|156.59|154.09|156.63|154.13|156.63|154.13|156.56|154.06|8
1624129710000|2021-06-19 19:08:30|156.64|154.14|156.62|154.12|156.65|154.15|156.62|154.12|17
1624129720000|2021-06-19 19:08:40|156.63|154.13|156.62|154.12|156.63|154.13|156.62|154.12|6
1624129730000|2021-06-19 19:08:50|156.63|154.13|156.63|154.13|156.64|154.14|156.63|154.13|7
1624129740000|2021-06-19 19:09:00|156.64|154.14|156.62|154.12|156.64|154.14|156.62|154.12|9
1624129750000|2021-06-19 19:09:10|156.63|154.13|156.67|154.17|156.67|154.17|156.57|154.07|9
1624129760000|2021-06-19 19:09:20|156.66|154.16|156.69|154.19|156.69|154.19|156.66|154.16|4
1624129770000|2021-06-19 19:09:30|156.68|154.18|156.69|154.19|156.69|154.19|156.66|154.16|11
1624129780000|2021-06-19 19:09:40|156.71|154.21|156.72|154.22|156.72|154.22|156.7|154.2|7
1624129790000|2021-06-19 19:09:50|156.73|154.23|156.72|154.22|156.73|154.23|156.71|154.21|8
1624129800000|2021-06-19 19:10:00|156.71|154.21|156.72|154.22|156.73|154.23|156.71|154.21|8
1624129810000|2021-06-19 19:10:10|156.73|154.23|156.72|154.22|156.73|154.23|156.72|154.22|4
1624129820000|2021-06-19 19:10:20|156.73|154.23|156.71|154.21|156.73|154.23|156.71|154.21|3
1624129830000|2021-06-19 19:10:30|156.7|154.2|156.66|154.16|156.7|154.2|156.65|154.15|10
1624129840000|2021-06-19 19:10:40|156.67|154.17|156.67|154.17|156.69|154.19|156.64|154.14|15
1624129850000|2021-06-19 19:10:50|156.66|154.16|156.63|154.13|156.66|154.16|156.63|154.13|7
1624129860000|2021-06-19 19:11:00|156.62|154.12|156.59|154.09|156.63|154.13|156.59|154.09|6
1624129870000|2021-06-19 19:11:10|156.6|154.1|156.59|154.09|156.6|154.1|156.58|154.08|10
1624129880000|2021-06-19 19:11:20|156.58|154.08|156.54|154.04|156.59|154.09|156.54|154.04|6
1624129890000|2021-06-19 19:11:30|156.53|154.03|156.52|154.02|156.54|154.04|156.52|154.02|10
1624129900000|2021-06-19 19:11:40|156.53|154.03|156.55|154.05|156.55|154.05|156.52|154.02|9
1624129920000|2021-06-19 19:12:00|156.54|154.04|156.55|154.05|156.55|154.05|156.53|154.03|14
1624129930000|2021-06-19 19:12:10|156.54|154.04|156.58|154.08|156.59|154.09|156.54|154.04|9
1624129940000|2021-06-19 19:12:20|156.57|154.07|156.61|154.11|156.61|154.11|156.51|154.01|11
1624129950000|2021-06-19 19:12:30|156.62|154.12|156.62|154.12|156.63|154.13|156.62|154.12|7
1624129960000|2021-06-19 19:12:40|156.61|154.11|156.62|154.12|156.62|154.12|156.61|154.11|8
1624129970000|2021-06-19 19:12:50|156.63|154.13|156.61|154.11|156.63|154.13|156.61|154.11|3
1624129980000|2021-06-19 19:13:00|156.62|154.12|156.61|154.11|156.62|154.12|156.6|154.1|6
1624129990000|2021-06-19 19:13:10|156.6|154.1|156.59|154.09|156.6|154.1|156.59|154.09|2
1624130000000|2021-06-19 19:13:20|156.58|154.08|156.57|154.07|156.59|154.09|156.57|154.07|11
1624130010000|2021-06-19 19:13:30|156.56|154.06|156.56|154.06|156.58|154.08|156.56|154.06|4
1624130020000|2021-06-19 19:13:40|156.57|154.07|156.55|154.05|156.57|154.07|156.54|154.04|14
1624130030000|2021-06-19 19:13:50|156.56|154.06|156.55|154.05|156.56|154.06|156.55|154.05|2
1624130040000|2021-06-19 19:14:00|156.56|154.06|156.55|154.05|156.57|154.07|156.55|154.05|5
1624130050000|2021-06-19 19:14:10|156.56|154.06|156.61|154.11|156.61|154.11|156.56|154.06|4
1624130070000|2021-06-19 19:14:30|156.62|154.12|156.59|154.09|156.62|154.12|156.59|154.09|10
1624130080000|2021-06-19 19:14:40|156.6|154.1|156.6|154.1|156.61|154.11|156.59|154.09|7
1624130090000|2021-06-19 19:14:50|156.61|154.11|156.6|154.1|156.61|154.11|156.6|154.1|8
1624130100000|2021-06-19 19:15:00|156.59|154.09|156.61|154.11|156.61|154.11|156.59|154.09|7
1624130110000|2021-06-19 19:15:10|156.6|154.1|156.61|154.11|156.61|154.11|156.6|154.1|8
1624130120000|2021-06-19 19:15:20|156.6|154.1|156.74|154.24|156.75|154.25|156.6|154.1|13
1624130130000|2021-06-19 19:15:30|156.73|154.23|156.74|154.24|156.74|154.24|156.73|154.23|4
1624130140000|2021-06-19 19:15:40|156.75|154.25|156.74|154.24|156.75|154.25|156.73|154.23|10
1624130150000|2021-06-19 19:15:50|156.73|154.23|156.73|154.23|156.75|154.25|156.72|154.22|10
1624130160000|2021-06-19 19:16:00|156.72|154.22|156.75|154.25|156.75|154.25|156.72|154.22|6
1624130170000|2021-06-19 19:16:10|156.76|154.26|156.76|154.26|156.76|154.26|156.72|154.22|3
1624130180000|2021-06-19 19:16:20|156.77|154.27|156.8|154.3|156.8|154.3|156.77|154.27|4
1624130190000|2021-06-19 19:16:30|156.86|154.36|156.87|154.37|156.89|154.39|156.86|154.36|9
1624130200000|2021-06-19 19:16:40|156.89|154.39|156.89|154.39|156.9|154.4|156.88|154.38|5
1624130210000|2021-06-19 19:16:50|156.9|154.4|156.86|154.36|156.9|154.4|156.86|154.36|9
1624130220000|2021-06-19 19:17:00|156.87|154.37|156.81|154.31|156.87|154.37|156.81|154.31|10
1624130230000|2021-06-19 19:17:10|156.8|154.3|156.8|154.3|156.82|154.32|156.78|154.28|11
1624130240000|2021-06-19 19:17:20|156.81|154.31|156.84|154.34|156.84|154.34|156.8|154.3|8
1624130250000|2021-06-19 19:17:30|156.83|154.33|156.82|154.32|156.84|154.34|156.82|154.32|8
1624130260000|2021-06-19 19:17:40|156.81|154.31|156.8|154.3|156.81|154.31|156.78|154.28|6
1624130270000|2021-06-19 19:17:50|156.79|154.29|156.8|154.3|156.8|154.3|156.79|154.29|4
1624130280000|2021-06-19 19:18:00|156.81|154.31|156.85|154.35|156.86|154.36|156.81|154.31|9
1624130290000|2021-06-19 19:18:10|156.82|154.32|156.84|154.34|156.84|154.34|156.81|154.31|5
1624130300000|2021-06-19 19:18:20|156.86|154.36|156.84|154.34|156.86|154.36|156.83|154.33|6
1624130310000|2021-06-19 19:18:30|156.85|154.35|156.86|154.36|156.86|154.36|156.85|154.35|4
1624130320000|2021-06-19 19:18:40|156.85|154.35|156.86|154.36|156.86|154.36|156.85|154.35|12
1624130330000|2021-06-19 19:18:50|156.85|154.35|156.85|154.35|156.86|154.36|156.85|154.35|7
1624130340000|2021-06-19 19:19:00|156.82|154.32|156.8|154.3|156.83|154.33|156.8|154.3|10
1624130350000|2021-06-19 19:19:10|156.81|154.31|156.83|154.33|156.84|154.34|156.81|154.31|8
1624130360000|2021-06-19 19:19:20|156.82|154.32|156.83|154.33|156.83|154.33|156.77|154.27|8
1624130370000|2021-06-19 19:19:30|156.84|154.34|156.87|154.37|156.87|154.37|156.84|154.34|8
1624130380000|2021-06-19 19:19:40|156.86|154.36|156.85|154.35|156.87|154.37|156.85|154.35|6
1624130390000|2021-06-19 19:19:50|156.86|154.36|156.86|154.36|156.87|154.37|156.85|154.35|5
1624130400000|2021-06-19 19:20:00|156.87|154.37|156.9|154.4|156.9|154.4|156.87|154.37|5
1624130410000|2021-06-19 19:20:10|156.89|154.39|156.9|154.4|156.92|154.42|156.89|154.39|12
1624130420000|2021-06-19 19:20:20|156.91|154.41|156.89|154.39|156.92|154.42|156.88|154.38|12
1624130430000|2021-06-19 19:20:30|156.88|154.38|156.88|154.38|156.89|154.39|156.88|154.38|5
1624130440000|2021-06-19 19:20:40|156.87|154.37|156.91|154.41|156.91|154.41|156.87|154.37|8
1624130450000|2021-06-19 19:20:50|156.9|154.4|156.9|154.4|156.91|154.41|156.89|154.39|5
1624130460000|2021-06-19 19:21:00|156.91|154.41|156.99|154.49|156.99|154.49|156.9|154.4|11
1624130470000|2021-06-19 19:21:10|156.98|154.48|157|154.5|157|154.5|156.98|154.48|9
1624130480000|2021-06-19 19:21:20|156.99|154.49|157|154.5|157|154.5|156.99|154.49|8
1624130490000|2021-06-19 19:21:30|157.01|154.51|157.04|154.54|157.06|154.56|157.01|154.51|11
1624130500000|2021-06-19 19:21:40|157.05|154.55|157.11|154.61|157.11|154.61|157.05|154.55|16
1624130510000|2021-06-19 19:21:50|157.1|154.6|157.46|154.96|157.46|154.96|157.1|154.6|21
1624130520000|2021-06-19 19:22:00|157.48|154.98|157.64|155.14|157.7|155.2|157.47|154.97|24
1624130530000|2021-06-19 19:22:10|157.63|155.13|157.72|155.22|157.72|155.22|157.63|155.13|18
1624130540000|2021-06-19 19:22:20|157.73|155.23|157.73|155.23|157.79|155.29|157.7|155.2|22
1624130550000|2021-06-19 19:22:30|157.75|155.25|157.9|155.4|157.9|155.4|157.73|155.23|23
1624130560000|2021-06-19 19:22:40|157.93|155.43|157.82|155.32|158|155.5|157.82|155.32|18
1624130570000|2021-06-19 19:22:50|157.83|155.33|157.69|155.19|157.84|155.34|157.69|155.19|17
1624130580000|2021-06-19 19:23:00|157.7|155.2|157.68|155.18|157.74|155.24|157.68|155.18|16
1624130590000|2021-06-19 19:23:10|157.7|155.2|157.81|155.31|157.84|155.34|157.7|155.2|19
1624130600000|2021-06-19 19:23:20|157.82|155.32|157.86|155.36|157.89|155.39|157.82|155.32|18
1624130610000|2021-06-19 19:23:30|157.87|155.37|157.85|155.35|157.87|155.37|157.83|155.33|12
1624130620000|2021-06-19 19:23:40|157.84|155.34|157.78|155.28|157.84|155.34|157.77|155.27|8
1624130630000|2021-06-19 19:23:50|157.77|155.27|157.77|155.27|157.78|155.28|157.75|155.25|13
1624130640000|2021-06-19 19:24:00|157.76|155.26|157.78|155.28|157.79|155.29|157.76|155.26|8
1624130650000|2021-06-19 19:24:10|157.77|155.27|157.81|155.31|157.81|155.31|157.73|155.23|9
1624130660000|2021-06-19 19:24:20|157.82|155.32|157.8|155.3|157.83|155.33|157.79|155.29|10
1624130670000|2021-06-19 19:24:30|157.79|155.29|157.8|155.3|157.82|155.32|157.79|155.29|9
1624130680000|2021-06-19 19:24:40|157.79|155.29|157.79|155.29|157.82|155.32|157.79|155.29|12
1624130690000|2021-06-19 19:24:50|157.8|155.3|157.8|155.3|157.82|155.32|157.79|155.29|9
1624130700000|2021-06-19 19:25:00|157.81|155.31|157.8|155.3|157.81|155.31|157.8|155.3|12
1624130710000|2021-06-19 19:25:10|157.77|155.27|157.9|155.4|157.9|155.4|157.77|155.27|18
1624130720000|2021-06-19 19:25:20|157.89|155.39|157.94|155.44|157.94|155.44|157.87|155.37|12
1624130730000|2021-06-19 19:25:30|157.95|155.45|157.83|155.33|157.95|155.45|157.83|155.33|14
1624130740000|2021-06-19 19:25:40|157.84|155.34|157.88|155.38|157.91|155.41|157.83|155.33|17
1624130750000|2021-06-19 19:25:50|157.89|155.39|157.93|155.43|157.94|155.44|157.89|155.39|9
1624130760000|2021-06-19 19:26:00|157.94|155.44|157.93|155.43|157.94|155.44|157.92|155.42|4
1624130770000|2021-06-19 19:26:10|157.92|155.42|157.93|155.43|157.94|155.44|157.91|155.41|10
1624130780000|2021-06-19 19:26:20|157.94|155.44|157.85|155.35|157.94|155.44|157.85|155.35|11
1624130790000|2021-06-19 19:26:30|157.84|155.34|157.89|155.39|157.91|155.41|157.84|155.34|12
1624130800000|2021-06-19 19:26:40|157.88|155.38|157.84|155.34|157.89|155.39|157.84|155.34|17
1624130810000|2021-06-19 19:26:50|157.85|155.35|157.78|155.28|157.85|155.35|157.77|155.27|8
1624130820000|2021-06-19 19:27:00|157.77|155.27|157.75|155.25|157.78|155.28|157.72|155.22|11
1624130830000|2021-06-19 19:27:10|157.74|155.24|157.6|155.1|157.75|155.25|157.6|155.1|14
1624130840000|2021-06-19 19:27:20|157.61|155.11|157.59|155.09|157.61|155.11|157.57|155.07|17
1624130850000|2021-06-19 19:27:30|157.6|155.1|157.64|155.14|157.64|155.14|157.58|155.08|12
1624130860000|2021-06-19 19:27:40|157.63|155.13|157.57|155.07|157.63|155.13|157.56|155.06|13
1624130870000|2021-06-19 19:27:50|157.58|155.08|157.55|155.05|157.58|155.08|157.51|155.01|13
1624130880000|2021-06-19 19:28:00|157.56|155.06|157.55|155.05|157.58|155.08|157.55|155.05|7
1624130890000|2021-06-19 19:28:10|157.56|155.06|157.52|155.02|157.56|155.06|157.52|155.02|11
1624130900000|2021-06-19 19:28:20|157.53|155.03|157.49|154.99|157.53|155.03|157.47|154.97|12
1624130910000|2021-06-19 19:28:30|157.48|154.98|157.49|154.99|157.49|154.99|157.47|154.97|6
1624130920000|2021-06-19 19:28:40|157.48|154.98|157.48|154.98|157.49|154.99|157.48|154.98|3
1624130930000|2021-06-19 19:28:50|157.49|154.99|157.49|154.99|157.49|154.99|157.48|154.98|7
1624130940000|2021-06-19 19:29:00|157.48|154.98|157.52|155.02|157.53|155.03|157.48|154.98|6
1624130950000|2021-06-19 19:29:10|157.51|155.01|157.47|154.97|157.51|155.01|157.47|154.97|6
1624130960000|2021-06-19 19:29:20|157.46|154.96|157.46|154.96|157.47|154.97|157.46|154.96|9
1624130970000|2021-06-19 19:29:30|157.47|154.97|157.43|154.93|157.47|154.97|157.43|154.93|10
1624130980000|2021-06-19 19:29:40|157.42|154.92|157.25|154.75|157.43|154.93|157.24|154.74|24
1624130990000|2021-06-19 19:29:50|157.24|154.74|157.05|154.55|157.24|154.74|157.05|154.55|14
1624131000000|2021-06-19 19:30:00|157.04|154.54|156.92|154.42|157.05|154.55|156.92|154.42|9
1624131010000|2021-06-19 19:30:10|156.93|154.43|156.91|154.41|156.98|154.48|156.87|154.37|21
1624131020000|2021-06-19 19:30:20|156.89|154.39|156.85|154.35|156.92|154.42|156.83|154.33|16
1624131030000|2021-06-19 19:30:30|156.86|154.36|156.87|154.37|156.87|154.37|156.84|154.34|11
1624131040000|2021-06-19 19:30:40|156.88|154.38|157.01|154.51|157.02|154.52|156.88|154.38|17
1624131050000|2021-06-19 19:30:50|157|154.5|156.93|154.43|157|154.5|156.93|154.43|10
1624131060000|2021-06-19 19:31:00|156.94|154.44|156.79|154.29|156.94|154.44|156.79|154.29|14
1624131070000|2021-06-19 19:31:10|156.8|154.3|156.81|154.31|156.82|154.32|156.75|154.25|12
1624131080000|2021-06-19 19:31:20|156.79|154.29|156.92|154.42|156.92|154.42|156.79|154.29|13
1624131090000|2021-06-19 19:31:30|156.91|154.41|156.82|154.32|156.92|154.42|156.81|154.31|14
1624131100000|2021-06-19 19:31:40|156.81|154.31|156.71|154.21|156.85|154.35|156.71|154.21|18
1624131110000|2021-06-19 19:31:50|156.7|154.2|156.65|154.15|156.7|154.2|156.62|154.12|13
1624131120000|2021-06-19 19:32:00|156.66|154.16|156.54|154.04|156.66|154.16|156.54|154.04|9
1624131130000|2021-06-19 19:32:10|156.53|154.03|156.66|154.16|156.66|154.16|156.53|154.03|13
1624131140000|2021-06-19 19:32:20|156.65|154.15|156.69|154.19|156.69|154.19|156.63|154.13|13
1624131150000|2021-06-19 19:32:30|156.68|154.18|156.63|154.13|156.69|154.19|156.62|154.12|12
1624131160000|2021-06-19 19:32:40|156.64|154.14|156.61|154.11|156.64|154.14|156.6|154.1|9
1624131170000|2021-06-19 19:32:50|156.6|154.1|156.62|154.12|156.62|154.12|156.6|154.1|13
1624131180000|2021-06-19 19:33:00|156.61|154.11|156.52|154.02|156.62|154.12|156.52|154.02|11
1624131190000|2021-06-19 19:33:10|156.51|154.01|156.47|153.97|156.51|154.01|156.47|153.97|9
1624131200000|2021-06-19 19:33:20|156.46|153.96|156.43|153.93|156.46|153.96|156.41|153.91|13
1624131210000|2021-06-19 19:33:30|156.42|153.92|156.41|153.91|156.42|153.92|156.41|153.91|2
1624131220000|2021-06-19 19:33:40|156.4|153.9|156.39|153.89|156.4|153.9|156.36|153.86|9
1624131230000|2021-06-19 19:33:50|156.4|153.9|156.41|153.91|156.42|153.92|156.4|153.9|9
1624131240000|2021-06-19 19:34:00|156.4|153.9|156.37|153.87|156.4|153.9|156.36|153.86|12
1624131250000|2021-06-19 19:34:10|156.36|153.86|156.34|153.84|156.38|153.88|156.34|153.84|10
1624131260000|2021-06-19 19:34:20|156.35|153.85|156.46|153.96|156.47|153.97|156.35|153.85|14
1624131270000|2021-06-19 19:34:30|156.41|153.91|156.45|153.95|156.46|153.96|156.41|153.91|14
1624131280000|2021-06-19 19:34:40|156.46|153.96|156.44|153.94|156.46|153.96|156.44|153.94|11
1624131290000|2021-06-19 19:34:50|156.43|153.93|156.42|153.92|156.43|153.93|156.42|153.92|4
1624131300000|2021-06-19 19:35:00|156.43|153.93|156.47|153.97|156.47|153.97|156.4|153.9|11
1624131310000|2021-06-19 19:35:10|156.48|153.98|156.43|153.93|156.48|153.98|156.43|153.93|7
1624131320000|2021-06-19 19:35:20|156.44|153.94|156.45|153.95|156.45|153.95|156.43|153.93|7
1624131330000|2021-06-19 19:35:30|156.44|153.94|156.45|153.95|156.46|153.96|156.44|153.94|6
1624131340000|2021-06-19 19:35:40|156.46|153.96|156.47|153.97|156.47|153.97|156.45|153.95|6
1624131350000|2021-06-19 19:35:50|156.48|153.98|156.48|153.98|156.5|154|156.48|153.98|13
1624131360000|2021-06-19 19:36:00|156.49|153.99|156.48|153.98|156.5|154|156.48|153.98|6
1624131370000|2021-06-19 19:36:10|156.49|153.99|156.56|154.06|156.58|154.08|156.49|153.99|9
1624131380000|2021-06-19 19:36:20|156.59|154.09|156.59|154.09|156.6|154.1|156.58|154.08|7
1624131390000|2021-06-19 19:36:30|156.6|154.1|156.59|154.09|156.6|154.1|156.59|154.09|2
1624131400000|2021-06-19 19:36:40|156.6|154.1|156.62|154.12|156.65|154.15|156.6|154.1|11
1624131410000|2021-06-19 19:36:50|156.61|154.11|156.6|154.1|156.61|154.11|156.6|154.1|6
1624131420000|2021-06-19 19:37:00|156.59|154.09|156.51|154.01|156.59|154.09|156.51|154.01|11
1624131430000|2021-06-19 19:37:10|156.52|154.02|156.52|154.02|156.52|154.02|156.51|154.01|3
1624131440000|2021-06-19 19:37:20|156.55|154.05|156.56|154.06|156.56|154.06|156.55|154.05|4
1624131450000|2021-06-19 19:37:30|156.55|154.05|156.5|154|156.55|154.05|156.5|154|11
1624131460000|2021-06-19 19:37:40|156.52|154.02|156.57|154.07|156.58|154.08|156.52|154.02|8
1624131480000|2021-06-19 19:38:00|156.56|154.06|156.55|154.05|156.56|154.06|156.55|154.05|6
1624131490000|2021-06-19 19:38:10|156.56|154.06|156.61|154.11|156.62|154.12|156.56|154.06|11
1624131500000|2021-06-19 19:38:20|156.6|154.1|156.59|154.09|156.64|154.14|156.59|154.09|6
1624131510000|2021-06-19 19:38:30|156.64|154.14|156.61|154.11|156.64|154.14|156.61|154.11|5
1624131520000|2021-06-19 19:38:40|156.6|154.1|156.63|154.13|156.63|154.13|156.6|154.1|4
1624131530000|2021-06-19 19:38:50|156.64|154.14|156.7|154.2|156.7|154.2|156.64|154.14|6
1624131540000|2021-06-19 19:39:00|156.71|154.21|156.9|154.4|156.9|154.4|156.71|154.21|15
1624131550000|2021-06-19 19:39:10|156.92|154.42|156.99|154.49|157|154.5|156.92|154.42|11
1624131560000|2021-06-19 19:39:20|156.98|154.48|157.02|154.52|157.03|154.53|156.93|154.43|17
1624131570000|2021-06-19 19:39:30|157.03|154.53|157.13|154.63|157.15|154.65|157.03|154.53|14
1624131580000|2021-06-19 19:39:40|157.12|154.62|157.17|154.67|157.19|154.69|157.12|154.62|11
1624131590000|2021-06-19 19:39:50|157.16|154.66|157.18|154.68|157.18|154.68|157.16|154.66|8
1624131600000|2021-06-19 19:40:00|157.17|154.67|157.06|154.56|157.18|154.68|157.06|154.56|13
1624131610000|2021-06-19 19:40:10|157.07|154.57|157.11|154.61|157.12|154.62|157.07|154.57|5
1624131620000|2021-06-19 19:40:20|157.12|154.62|157.12|154.62|157.12|154.62|157.11|154.61|5
1624131630000|2021-06-19 19:40:30|157.11|154.61|157.12|154.62|157.12|154.62|157.11|154.61|2
1624131640000|2021-06-19 19:40:40|157.11|154.61|157.09|154.59|157.12|154.62|157.06|154.56|14
1624131650000|2021-06-19 19:40:50|157.08|154.58|157.08|154.58|157.09|154.59|157.08|154.58|5
1624131660000|2021-06-19 19:41:00|157.09|154.59|157.06|154.56|157.09|154.59|157.06|154.56|10
1624131670000|2021-06-19 19:41:10|157.04|154.54|157.02|154.52|157.05|154.55|157.01|154.51|8
1624131680000|2021-06-19 19:41:20|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624131690000|2021-06-19 19:41:30|157.04|154.54|157.08|154.58|157.09|154.59|157.04|154.54|8
1624131700000|2021-06-19 19:41:40|157.07|154.57|157.08|154.58|157.08|154.58|157.06|154.56|4
1624131710000|2021-06-19 19:41:50|157.09|154.59|157.09|154.59|157.1|154.6|157.09|154.59|3
1624131720000|2021-06-19 19:42:00|157.1|154.6|157.12|154.62|157.12|154.62|157.09|154.59|8
1624131730000|2021-06-19 19:42:10|157.16|154.66|157.12|154.62|157.17|154.67|157.07|154.57|15
1624131740000|2021-06-19 19:42:20|157.11|154.61|157.2|154.7|157.21|154.71|157.1|154.6|12
1624131750000|2021-06-19 19:42:30|157.18|154.68|157.12|154.62|157.18|154.68|157.12|154.62|10
1624131760000|2021-06-19 19:42:40|157.13|154.63|157.09|154.59|157.13|154.63|157.09|154.59|5
1624131770000|2021-06-19 19:42:50|157.11|154.61|157.12|154.62|157.17|154.67|157.1|154.6|8
1624131780000|2021-06-19 19:43:00|157.11|154.61|157.06|154.56|157.11|154.61|157.06|154.56|5
1624131790000|2021-06-19 19:43:10|157.05|154.55|157.06|154.56|157.06|154.56|157.05|154.55|4
1624131810000|2021-06-19 19:43:30|157.07|154.57|157.09|154.59|157.09|154.59|157.06|154.56|4
1624131820000|2021-06-19 19:43:40|157.08|154.58|157.07|154.57|157.09|154.59|157.06|154.56|7
1624131830000|2021-06-19 19:43:50|157.06|154.56|157.06|154.56|157.07|154.57|157.06|154.56|3
1624131840000|2021-06-19 19:44:00|157.07|154.57|157.18|154.68|157.19|154.69|157.06|154.56|16
1624131850000|2021-06-19 19:44:10|157.17|154.67|157.16|154.66|157.18|154.68|157.16|154.66|4
1624131860000|2021-06-19 19:44:20|157.15|154.65|157.15|154.65|157.16|154.66|157.15|154.65|3
1624131870000|2021-06-19 19:44:30|157.16|154.66|157.15|154.65|157.16|154.66|157.15|154.65|2
1624131880000|2021-06-19 19:44:40|157.14|154.64|157.14|154.64|157.14|154.64|157.13|154.63|5
1624131890000|2021-06-19 19:44:50|157.15|154.65|157.15|154.65|157.15|154.65|157.14|154.64|5
1624131900000|2021-06-19 19:45:00|157.14|154.64|157.16|154.66|157.16|154.66|157.14|154.64|5
1624131910000|2021-06-19 19:45:10|157.15|154.65|157.11|154.61|157.16|154.66|157.11|154.61|7
1624131920000|2021-06-19 19:45:20|157.12|154.62|157.19|154.69|157.19|154.69|157.12|154.62|7
1624131930000|2021-06-19 19:45:30|157.18|154.68|157.22|154.72|157.22|154.72|157.18|154.68|9
1624131940000|2021-06-19 19:45:40|157.23|154.73|157.32|154.82|157.35|154.85|157.23|154.73|9
1624131950000|2021-06-19 19:45:50|157.31|154.81|157.34|154.84|157.34|154.84|157.3|154.8|5
1624131960000|2021-06-19 19:46:00|157.35|154.85|157.29|154.79|157.36|154.86|157.29|154.79|7
1624131970000|2021-06-19 19:46:10|157.3|154.8|157.28|154.78|157.3|154.8|157.27|154.77|12
1624131980000|2021-06-19 19:46:20|157.27|154.77|157.23|154.73|157.29|154.79|157.23|154.73|12
1624131990000|2021-06-19 19:46:30|157.22|154.72|157.19|154.69|157.23|154.73|157.18|154.68|13
1624132000000|2021-06-19 19:46:40|157.18|154.68|157.15|154.65|157.18|154.68|157.15|154.65|7
1624132010000|2021-06-19 19:46:50|157.14|154.64|157.13|154.63|157.14|154.64|157.12|154.62|12
1624132020000|2021-06-19 19:47:00|157.14|154.64|157.14|154.64|157.15|154.65|157.12|154.62|9
1624132030000|2021-06-19 19:47:10|157.12|154.62|157.08|154.58|157.12|154.62|157.07|154.57|14
1624132040000|2021-06-19 19:47:20|157.07|154.57|157.07|154.57|157.08|154.58|157.07|154.57|5
1624132050000|2021-06-19 19:47:30|157.08|154.58|157.06|154.56|157.08|154.58|157.06|154.56|7
1624132060000|2021-06-19 19:47:40|157.07|154.57|157.01|154.51|157.07|154.57|157.01|154.51|10
1624132070000|2021-06-19 19:47:50|157.02|154.52|157.08|154.58|157.08|154.58|157.02|154.52|12
1624132080000|2021-06-19 19:48:00|157.09|154.59|157.11|154.61|157.11|154.61|157.09|154.59|5
1624132090000|2021-06-19 19:48:10|157.1|154.6|157.1|154.6|157.1|154.6|157.1|154.6|1
1624132100000|2021-06-19 19:48:20|157.11|154.61|157.12|154.62|157.12|154.62|157.1|154.6|4
1624132110000|2021-06-19 19:48:30|157.11|154.61|157.16|154.66|157.17|154.67|157.11|154.61|8
1624132120000|2021-06-19 19:48:40|157.15|154.65|157.15|154.65|157.16|154.66|157.15|154.65|3
1624132130000|2021-06-19 19:48:50|157.16|154.66|157.15|154.65|157.17|154.67|157.15|154.65|6
1624132140000|2021-06-19 19:49:00|157.13|154.63|157.13|154.63|157.15|154.65|157.11|154.61|9
1624132150000|2021-06-19 19:49:10|157.12|154.62|157.12|154.62|157.13|154.63|157.12|154.62|3
1624132160000|2021-06-19 19:49:20|157.11|154.61|157.11|154.61|157.12|154.62|157.11|154.61|5
1624132170000|2021-06-19 19:49:30|157.12|154.62|157.09|154.59|157.12|154.62|157.09|154.59|8
1624132180000|2021-06-19 19:49:40|157.08|154.58|157.08|154.58|157.08|154.58|157.08|154.58|1
1624132190000|2021-06-19 19:49:50|157.09|154.59|157.08|154.58|157.09|154.59|157.08|154.58|2
1624132200000|2021-06-19 19:50:00|157.09|154.59|157.11|154.61|157.11|154.61|157.08|154.58|9
1624132210000|2021-06-19 19:50:10|157.1|154.6|157.07|154.57|157.13|154.63|157.07|154.57|6
1624132220000|2021-06-19 19:50:20|157.08|154.58|157.11|154.61|157.11|154.61|157.07|154.57|8
1624132230000|2021-06-19 19:50:30|157.1|154.6|157.11|154.61|157.11|154.61|157.1|154.6|2
1624132240000|2021-06-19 19:50:40|157.12|154.62|157.12|154.62|157.13|154.63|157.12|154.62|3
1624132250000|2021-06-19 19:50:50|157.13|154.63|157.16|154.66|157.16|154.66|157.12|154.62|6
1624132260000|2021-06-19 19:51:00|157.15|154.65|157.06|154.56|157.15|154.65|157.06|154.56|8
1624132270000|2021-06-19 19:51:10|157.05|154.55|157.05|154.55|157.06|154.56|157.05|154.55|5
1624132280000|2021-06-19 19:51:20|157.06|154.56|157.03|154.53|157.06|154.56|157|154.5|9
1624132290000|2021-06-19 19:51:30|157.02|154.52|157.01|154.51|157.03|154.53|157.01|154.51|6
1624132300000|2021-06-19 19:51:40|157.02|154.52|157|154.5|157.02|154.52|156.99|154.49|9
1624132310000|2021-06-19 19:51:50|156.99|154.49|156.99|154.49|157|154.5|156.99|154.49|7
1624132320000|2021-06-19 19:52:00|157|154.5|157.02|154.52|157.02|154.52|156.99|154.49|6
1624132340000|2021-06-19 19:52:20|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624132350000|2021-06-19 19:52:30|157.02|154.52|157.02|154.52|157.03|154.53|157.02|154.52|5
1624132360000|2021-06-19 19:52:40|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624132370000|2021-06-19 19:52:50|157.05|154.55|157.05|154.55|157.05|154.55|157.05|154.55|1
1624132380000|2021-06-19 19:53:00|157.04|154.54|157.03|154.53|157.04|154.54|157.03|154.53|8
1624132390000|2021-06-19 19:53:10|157.05|154.55|157.05|154.55|157.05|154.55|157.05|154.55|1
1624132400000|2021-06-19 19:53:20|157.04|154.54|157.03|154.53|157.04|154.54|157.03|154.53|2
1624132410000|2021-06-19 19:53:30|157.04|154.54|157.02|154.52|157.04|154.54|157.02|154.52|3
1624132420000|2021-06-19 19:53:40|157.01|154.51|157.02|154.52|157.03|154.53|157.01|154.51|6
1624132430000|2021-06-19 19:53:50|157.05|154.55|157.05|154.55|157.05|154.55|157.05|154.55|1
1624132440000|2021-06-19 19:54:00|157.04|154.54|157.04|154.54|157.05|154.55|157.04|154.54|7
1624132450000|2021-06-19 19:54:10|157.05|154.55|157.04|154.54|157.05|154.55|157.04|154.54|6
1624132460000|2021-06-19 19:54:20|157.05|154.55|157.05|154.55|157.05|154.55|157.04|154.54|3
1624132470000|2021-06-19 19:54:30|157.04|154.54|157.04|154.54|157.05|154.55|157.04|154.54|9
1624132480000|2021-06-19 19:54:40|157.03|154.53|157.04|154.54|157.05|154.55|157.03|154.53|6
1624132490000|2021-06-19 19:54:50|157.03|154.53|157.05|154.55|157.05|154.55|157.03|154.53|3
1624132500000|2021-06-19 19:55:00|157.04|154.54|157.1|154.6|157.11|154.61|157.04|154.54|13
1624132510000|2021-06-19 19:55:10|157.11|154.61|157.14|154.64|157.14|154.64|157.11|154.61|3
1624132520000|2021-06-19 19:55:20|157.15|154.65|157.2|154.7|157.2|154.7|157.15|154.65|5
1624132530000|2021-06-19 19:55:30|157.19|154.69|157.2|154.7|157.2|154.7|157.17|154.67|9
1624132540000|2021-06-19 19:55:40|157.21|154.71|157.22|154.72|157.23|154.73|157.21|154.71|6
1624132550000|2021-06-19 19:55:50|157.21|154.71|157.25|154.75|157.25|154.75|157.21|154.71|15
1624132560000|2021-06-19 19:56:00|157.26|154.76|157.27|154.77|157.27|154.77|157.26|154.76|6
1624132570000|2021-06-19 19:56:10|157.26|154.76|157.26|154.76|157.27|154.77|157.26|154.76|5
1624132580000|2021-06-19 19:56:20|157.27|154.77|157.25|154.75|157.27|154.77|157.24|154.74|9
1624132590000|2021-06-19 19:56:30|157.28|154.78|157.28|154.78|157.28|154.78|157.26|154.76|7
1624132600000|2021-06-19 19:56:40|157.27|154.77|157.28|154.78|157.29|154.79|157.27|154.77|8
1624132610000|2021-06-19 19:56:50|157.29|154.79|157.29|154.79|157.29|154.79|157.28|154.78|5
1624132620000|2021-06-19 19:57:00|157.28|154.78|157.26|154.76|157.29|154.79|157.26|154.76|11
1624132630000|2021-06-19 19:57:10|157.27|154.77|157.25|154.75|157.27|154.77|157.25|154.75|5
1624132640000|2021-06-19 19:57:20|157.26|154.76|157.26|154.76|157.26|154.76|157.24|154.74|7
1624132660000|2021-06-19 19:57:40|157.27|154.77|157.27|154.77|157.27|154.77|157.26|154.76|3
1624132680000|2021-06-19 19:58:00|157.26|154.76|157.27|154.77|157.27|154.77|157.26|154.76|2
1624132690000|2021-06-19 19:58:10|157.26|154.76|157.31|154.81|157.31|154.81|157.26|154.76|6
1624132700000|2021-06-19 19:58:20|157.3|154.8|157.3|154.8|157.31|154.81|157.3|154.8|3
1624132710000|2021-06-19 19:58:30|157.29|154.79|157.29|154.79|157.3|154.8|157.28|154.78|6
1624132720000|2021-06-19 19:58:40|157.31|154.81|157.33|154.83|157.33|154.83|157.29|154.79|5
1624132730000|2021-06-19 19:58:50|157.34|154.84|157.34|154.84|157.34|154.84|157.33|154.83|7
1624132740000|2021-06-19 19:59:00|157.35|154.85|157.33|154.83|157.35|154.85|157.33|154.83|7
1624132750000|2021-06-19 19:59:10|157.34|154.84|157.34|154.84|157.34|154.84|157.33|154.83|3
1624132760000|2021-06-19 19:59:20|157.35|154.85|157.42|154.92|157.42|154.92|157.35|154.85|13
1624132770000|2021-06-19 19:59:30|157.44|154.94|157.36|154.86|157.45|154.95|157.36|154.86|14
1624132780000|2021-06-19 19:59:40|157.39|154.89|157.45|154.95|157.45|154.95|157.38|154.88|14
1624132790000|2021-06-19 19:59:50|157.46|154.96|157.45|154.95|157.46|154.96|157.44|154.94|10
1624132800000|2021-06-19 20:00:00|157.46|154.96|157.38|154.88|157.47|154.97|157.38|154.88|16
1624132810000|2021-06-19 20:00:10|157.41|154.91|157.42|154.92|157.47|154.97|157.41|154.91|13
1624132820000|2021-06-19 20:00:20|157.43|154.93|157.4|154.9|157.43|154.93|157.4|154.9|13
1624132830000|2021-06-19 20:00:30|157.39|154.89|157.42|154.92|157.42|154.92|157.36|154.86|17
1624132840000|2021-06-19 20:00:40|157.41|154.91|157.38|154.88|157.41|154.91|157.38|154.88|12
1624132850000|2021-06-19 20:00:50|157.39|154.89|157.35|154.85|157.39|154.89|157.33|154.83|9
1624132860000|2021-06-19 20:01:00|157.34|154.84|157.42|154.92|157.42|154.92|157.34|154.84|12
1624132870000|2021-06-19 20:01:10|157.41|154.91|157.5|155|157.5|155|157.41|154.91|15
1624132880000|2021-06-19 20:01:20|157.49|154.99|157.51|155.01|157.51|155.01|157.49|154.99|9
1624132890000|2021-06-19 20:01:30|157.52|155.02|157.53|155.03|157.55|155.05|157.51|155.01|12
1624132900000|2021-06-19 20:01:40|157.52|155.02|157.56|155.06|157.56|155.06|157.52|155.02|6
1624132910000|2021-06-19 20:01:50|157.57|155.07|157.62|155.12|157.68|155.18|157.57|155.07|8
1624132920000|2021-06-19 20:02:00|157.6|155.1|157.59|155.09|157.61|155.11|157.55|155.05|11
1624132930000|2021-06-19 20:02:10|157.6|155.1|157.61|155.11|157.61|155.11|157.59|155.09|6
1624132940000|2021-06-19 20:02:20|157.6|155.1|157.61|155.11|157.65|155.15|157.6|155.1|10
1624132950000|2021-06-19 20:02:30|157.6|155.1|157.64|155.14|157.66|155.16|157.59|155.09|19
1624132960000|2021-06-19 20:02:40|157.65|155.15|157.57|155.07|157.66|155.16|157.57|155.07|11
1624132970000|2021-06-19 20:02:50|157.56|155.06|157.55|155.05|157.57|155.07|157.54|155.04|16
1624132980000|2021-06-19 20:03:00|157.54|155.04|157.55|155.05|157.55|155.05|157.54|155.04|8
1624132990000|2021-06-19 20:03:10|157.54|155.04|157.46|154.96|157.54|155.04|157.46|154.96|11
1624133000000|2021-06-19 20:03:20|157.45|154.95|157.43|154.93|157.45|154.95|157.42|154.92|15
1624133010000|2021-06-19 20:03:30|157.42|154.92|157.44|154.94|157.44|154.94|157.42|154.92|11
1624133020000|2021-06-19 20:03:40|157.43|154.93|157.44|154.94|157.44|154.94|157.42|154.92|8
1624133030000|2021-06-19 20:03:50|157.45|154.95|157.45|154.95|157.45|154.95|157.44|154.94|5
1624133040000|2021-06-19 20:04:00|157.44|154.94|157.43|154.93|157.44|154.94|157.43|154.93|4
1624133060000|2021-06-19 20:04:20|157.39|154.89|157.43|154.93|157.44|154.94|157.38|154.88|6
1624133070000|2021-06-19 20:04:30|157.44|154.94|157.46|154.96|157.46|154.96|157.43|154.93|5
1624133080000|2021-06-19 20:04:40|157.45|154.95|157.43|154.93|157.45|154.95|157.43|154.93|7
1624133090000|2021-06-19 20:04:50|157.44|154.94|157.42|154.92|157.44|154.94|157.42|154.92|8
1624133100000|2021-06-19 20:05:00|157.41|154.91|157.39|154.89|157.41|154.91|157.39|154.89|9
1624133110000|2021-06-19 20:05:10|157.4|154.9|157.46|154.96|157.46|154.96|157.4|154.9|12
1624133120000|2021-06-19 20:05:20|157.47|154.97|157.38|154.88|157.48|154.98|157.38|154.88|12
1624133130000|2021-06-19 20:05:30|157.39|154.89|157.36|154.86|157.4|154.9|157.36|154.86|16
1624133140000|2021-06-19 20:05:40|157.37|154.87|157.37|154.87|157.38|154.88|157.36|154.86|5
1624133150000|2021-06-19 20:05:50|157.36|154.86|157.36|154.86|157.37|154.87|157.35|154.85|7
1624133160000|2021-06-19 20:06:00|157.37|154.87|157.36|154.86|157.38|154.88|157.36|154.86|10
1624133170000|2021-06-19 20:06:10|157.35|154.85|157.35|154.85|157.36|154.86|157.35|154.85|5
1624133180000|2021-06-19 20:06:20|157.36|154.86|157.35|154.85|157.36|154.86|157.35|154.85|4
1624133190000|2021-06-19 20:06:30|157.36|154.86|157.33|154.83|157.36|154.86|157.33|154.83|9
1624133200000|2021-06-19 20:06:40|157.34|154.84|157.34|154.84|157.34|154.84|157.33|154.83|11
1624133210000|2021-06-19 20:06:50|157.33|154.83|157.35|154.85|157.35|154.85|157.33|154.83|4
1624133220000|2021-06-19 20:07:00|157.36|154.86|157.38|154.88|157.39|154.89|157.36|154.86|6
1624133230000|2021-06-19 20:07:10|157.37|154.87|157.37|154.87|157.38|154.88|157.37|154.87|11
1624133240000|2021-06-19 20:07:20|157.38|154.88|157.39|154.89|157.4|154.9|157.37|154.87|8
1624133250000|2021-06-19 20:07:30|157.38|154.88|157.35|154.85|157.39|154.89|157.35|154.85|9
1624133260000|2021-06-19 20:07:40|157.34|154.84|157.35|154.85|157.36|154.86|157.34|154.84|6
1624133270000|2021-06-19 20:07:50|157.34|154.84|157.35|154.85|157.36|154.86|157.34|154.84|6
1624133280000|2021-06-19 20:08:00|157.34|154.84|157.35|154.85|157.35|154.85|157.34|154.84|2
1624133290000|2021-06-19 20:08:10|157.36|154.86|157.37|154.87|157.38|154.88|157.35|154.85|8
1624133300000|2021-06-19 20:08:20|157.38|154.88|157.38|154.88|157.38|154.88|157.38|154.88|1
1624133310000|2021-06-19 20:08:30|157.37|154.87|157.38|154.88|157.39|154.89|157.36|154.86|6
1624133320000|2021-06-19 20:08:40|157.37|154.87|157.38|154.88|157.38|154.88|157.37|154.87|2
1624133330000|2021-06-19 20:08:50|157.37|154.87|157.38|154.88|157.38|154.88|157.37|154.87|4
1624133340000|2021-06-19 20:09:00|157.37|154.87|157.38|154.88|157.38|154.88|157.37|154.87|2
1624133350000|2021-06-19 20:09:10|157.3|154.8|157.38|154.88|157.38|154.88|157.3|154.8|3
1624133360000|2021-06-19 20:09:20|157.37|154.87|157.37|154.87|157.38|154.88|157.37|154.87|7
1624133370000|2021-06-19 20:09:30|157.38|154.88|157.39|154.89|157.39|154.89|157.37|154.87|8
1624133380000|2021-06-19 20:09:40|157.38|154.88|157.37|154.87|157.39|154.89|157.37|154.87|4
1624133390000|2021-06-19 20:09:50|157.38|154.88|157.38|154.88|157.39|154.89|157.37|154.87|8
1624133400000|2021-06-19 20:10:00|157.39|154.89|157.41|154.91|157.43|154.93|157.39|154.89|8
1624133410000|2021-06-19 20:10:10|157.4|154.9|157.4|154.9|157.4|154.9|157.37|154.87|7
1624133420000|2021-06-19 20:10:20|157.41|154.91|157.43|154.93|157.43|154.93|157.4|154.9|5
1624133430000|2021-06-19 20:10:30|157.42|154.92|157.42|154.92|157.42|154.92|157.42|154.92|1
1624133440000|2021-06-19 20:10:40|157.47|154.97|157.49|154.99|157.49|154.99|157.47|154.97|5
1624133450000|2021-06-19 20:10:50|157.48|154.98|157.48|154.98|157.5|155|157.47|154.97|13
1624133460000|2021-06-19 20:11:00|157.49|154.99|157.44|154.94|157.49|154.99|157.43|154.93|12
1624133470000|2021-06-19 20:11:10|157.43|154.93|157.42|154.92|157.43|154.93|157.42|154.92|6
1624133480000|2021-06-19 20:11:20|157.43|154.93|157.39|154.89|157.43|154.93|157.39|154.89|11
1624133490000|2021-06-19 20:11:30|157.4|154.9|157.42|154.92|157.42|154.92|157.39|154.89|7
1624133500000|2021-06-19 20:11:40|157.41|154.91|157.4|154.9|157.41|154.91|157.4|154.9|8
1624133510000|2021-06-19 20:11:50|157.41|154.91|157.4|154.9|157.41|154.91|157.4|154.9|10
1624133520000|2021-06-19 20:12:00|157.41|154.91|157.41|154.91|157.41|154.91|157.4|154.9|9
1624133530000|2021-06-19 20:12:10|157.33|154.83|157.41|154.91|157.42|154.92|157.33|154.83|4
1624133540000|2021-06-19 20:12:20|157.42|154.92|157.41|154.91|157.42|154.92|157.41|154.91|4
1624133550000|2021-06-19 20:12:30|157.42|154.92|157.41|154.91|157.42|154.92|157.41|154.91|4
1624133580000|2021-06-19 20:13:00|157.4|154.9|157.4|154.9|157.4|154.9|157.4|154.9|1
1624133590000|2021-06-19 20:13:10|157.39|154.89|157.4|154.9|157.4|154.9|157.39|154.89|2
1624133610000|2021-06-19 20:13:30|157.39|154.89|157.4|154.9|157.4|154.9|157.39|154.89|2
1624133620000|2021-06-19 20:13:40|157.39|154.89|157.4|154.9|157.4|154.9|157.39|154.89|2
1624133630000|2021-06-19 20:13:50|157.39|154.89|157.39|154.89|157.39|154.89|157.38|154.88|5
1624133640000|2021-06-19 20:14:00|157.38|154.88|157.38|154.88|157.39|154.89|157.37|154.87|7
1624133650000|2021-06-19 20:14:10|157.37|154.87|157.38|154.88|157.38|154.88|157.37|154.87|6
1624133660000|2021-06-19 20:14:20|157.37|154.87|157.37|154.87|157.38|154.88|157.37|154.87|9
1624133670000|2021-06-19 20:14:30|157.38|154.88|157.37|154.87|157.38|154.88|157.36|154.86|4
1624133680000|2021-06-19 20:14:40|157.38|154.88|157.39|154.89|157.4|154.9|157.38|154.88|12
1624133690000|2021-06-19 20:14:50|157.4|154.9|157.4|154.9|157.4|154.9|157.4|154.9|1
1624133700000|2021-06-19 20:15:00|157.41|154.91|157.4|154.9|157.41|154.91|157.4|154.9|2
1624133710000|2021-06-19 20:15:10|157.39|154.89|157.39|154.89|157.39|154.89|157.32|154.82|3
1624133720000|2021-06-19 20:15:20|157.4|154.9|157.39|154.89|157.4|154.9|157.39|154.89|2
1624133730000|2021-06-19 20:15:30|157.37|154.87|157.37|154.87|157.37|154.87|157.37|154.87|1
1624133740000|2021-06-19 20:15:40|157.38|154.88|157.37|154.87|157.38|154.88|157.37|154.87|6
1624133750000|2021-06-19 20:15:50|157.38|154.88|157.39|154.89|157.39|154.89|157.37|154.87|4
1624133760000|2021-06-19 20:16:00|157.37|154.87|157.31|154.81|157.39|154.89|157.31|154.81|7
1624133780000|2021-06-19 20:16:20|157.29|154.79|157.23|154.73|157.29|154.79|157.21|154.71|17
1624133790000|2021-06-19 20:16:30|157.24|154.74|157.23|154.73|157.29|154.79|157.23|154.73|17
1624133800000|2021-06-19 20:16:40|157.22|154.72|157.12|154.62|157.22|154.72|157.12|154.62|10
1624133810000|2021-06-19 20:16:50|157.13|154.63|157.05|154.55|157.13|154.63|157.05|154.55|12
1624133820000|2021-06-19 20:17:00|157.04|154.54|157.06|154.56|157.06|154.56|157.03|154.53|11
1624133830000|2021-06-19 20:17:10|157.07|154.57|157.07|154.57|157.07|154.57|157.06|154.56|3
1624133850000|2021-06-19 20:17:30|157.06|154.56|157.06|154.56|157.07|154.57|157.06|154.56|3
1624133860000|2021-06-19 20:17:40|157.07|154.57|157.07|154.57|157.08|154.58|157.07|154.57|3
1624133870000|2021-06-19 20:17:50|157.06|154.56|157.11|154.61|157.11|154.61|157.05|154.55|8
1624133880000|2021-06-19 20:18:00|157.12|154.62|157.12|154.62|157.12|154.62|157.11|154.61|3
1624133890000|2021-06-19 20:18:10|157.11|154.61|157.09|154.59|157.12|154.62|157.09|154.59|8
1624133900000|2021-06-19 20:18:20|157.1|154.6|157.1|154.6|157.1|154.6|157.1|154.6|1
1624133910000|2021-06-19 20:18:30|157.09|154.59|157.09|154.59|157.09|154.59|157.06|154.56|9
1624133920000|2021-06-19 20:18:40|157.1|154.6|157.1|154.6|157.1|154.6|157.1|154.6|1
1624133930000|2021-06-19 20:18:50|157.09|154.59|157.07|154.57|157.11|154.61|157.06|154.56|8
1624133940000|2021-06-19 20:19:00|157.06|154.56|157.03|154.53|157.11|154.61|157.03|154.53|17
1624133950000|2021-06-19 20:19:10|157.02|154.52|157.02|154.52|157.02|154.52|157|154.5|10
1624133960000|2021-06-19 20:19:20|157.01|154.51|157.01|154.51|157.02|154.52|157.01|154.51|9
1624133970000|2021-06-19 20:19:30|157.02|154.52|156.99|154.49|157.02|154.52|156.99|154.49|8
1624133980000|2021-06-19 20:19:40|157|154.5|157.01|154.51|157.01|154.51|156.99|154.49|6
1624133990000|2021-06-19 20:19:50|156.94|154.44|157|154.5|157|154.5|156.93|154.43|7
1624134000000|2021-06-19 20:20:00|156.99|154.49|156.99|154.49|157|154.5|156.99|154.49|5
1624134020000|2021-06-19 20:20:20|157|154.5|156.98|154.48|157|154.5|156.98|154.48|4
1624134030000|2021-06-19 20:20:30|156.99|154.49|157.05|154.55|157.05|154.55|156.99|154.49|6
1624134040000|2021-06-19 20:20:40|157.04|154.54|157.02|154.52|157.05|154.55|157.02|154.52|7
1624134050000|2021-06-19 20:20:50|157.04|154.54|157.04|154.54|157.04|154.54|157.04|154.54|1
1624134060000|2021-06-19 20:21:00|157.02|154.52|157.03|154.53|157.03|154.53|157.02|154.52|6
1624134080000|2021-06-19 20:21:20|157.04|154.54|157.03|154.53|157.04|154.54|157.02|154.52|7
1624134090000|2021-06-19 20:21:30|157.01|154.51|157.02|154.52|157.03|154.53|157.01|154.51|3
1624134100000|2021-06-19 20:21:40|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624134110000|2021-06-19 20:21:50|157.02|154.52|157.02|154.52|157.02|154.52|157.02|154.52|1
1624134120000|2021-06-19 20:22:00|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624134130000|2021-06-19 20:22:10|157.02|154.52|157.02|154.52|157.02|154.52|157.02|154.52|1
1624134140000|2021-06-19 20:22:20|157.01|154.51|157.01|154.51|157.01|154.51|157.01|154.51|1
1624134160000|2021-06-19 20:22:40|157.04|154.54|157.03|154.53|157.04|154.54|157.02|154.52|8
1624134170000|2021-06-19 20:22:50|157.04|154.54|157.02|154.52|157.04|154.54|156.95|154.45|6
1624134180000|2021-06-19 20:23:00|157.03|154.53|157.03|154.53|157.03|154.53|157.02|154.52|3
1624134190000|2021-06-19 20:23:10|157.04|154.54|157.04|154.54|157.04|154.54|157.03|154.53|3
1624134200000|2021-06-19 20:23:20|157.03|154.53|157.02|154.52|157.03|154.53|157.02|154.52|4
1624134210000|2021-06-19 20:23:30|157.01|154.51|157.03|154.53|157.03|154.53|157.01|154.51|5
1624134220000|2021-06-19 20:23:40|157.02|154.52|156.94|154.44|157.02|154.52|156.94|154.44|10
1624134230000|2021-06-19 20:23:50|156.91|154.41|156.96|154.46|156.96|154.46|156.91|154.41|4
1624134240000|2021-06-19 20:24:00|156.97|154.47|156.97|154.47|156.97|154.47|156.96|154.46|3
1624134250000|2021-06-19 20:24:10|156.95|154.45|156.94|154.44|156.95|154.45|156.94|154.44|2
1624134260000|2021-06-19 20:24:20|156.95|154.45|156.94|154.44|156.95|154.45|156.94|154.44|12
1624134270000|2021-06-19 20:24:30|156.95|154.45|156.93|154.43|156.95|154.45|156.93|154.43|11
1624134280000|2021-06-19 20:24:40|156.92|154.42|156.92|154.42|156.93|154.43|156.91|154.41|5
1624134290000|2021-06-19 20:24:50|156.91|154.41|156.92|154.42|156.92|154.42|156.91|154.41|2
1624134300000|2021-06-19 20:25:00|156.91|154.41|156.9|154.4|156.92|154.42|156.9|154.4|5
1624134310000|2021-06-19 20:25:10|156.91|154.41|156.91|154.41|156.91|154.41|156.9|154.4|9
1624134320000|2021-06-19 20:25:20|156.9|154.4|156.91|154.41|156.91|154.41|156.9|154.4|12
1624134330000|2021-06-19 20:25:30|156.9|154.4|156.9|154.4|156.91|154.41|156.9|154.4|3
1624134340000|2021-06-19 20:25:40|156.89|154.39|156.81|154.31|156.9|154.4|156.81|154.31|14
1624134350000|2021-06-19 20:25:50|156.8|154.3|156.75|154.25|156.8|154.3|156.74|154.24|5
1624134360000|2021-06-19 20:26:00|156.74|154.24|156.76|154.26|156.76|154.26|156.72|154.22|10
1624134370000|2021-06-19 20:26:10|156.77|154.27|156.79|154.29|156.8|154.3|156.76|154.26|9
1624134390000|2021-06-19 20:26:30|156.81|154.31|156.81|154.31|156.81|154.31|156.81|154.31|1
1624134400000|2021-06-19 20:26:40|156.8|154.3|156.68|154.18|156.8|154.3|156.64|154.14|13
1624134410000|2021-06-19 20:26:50|156.69|154.19|156.65|154.15|156.69|154.19|156.64|154.14|11
1624134420000|2021-06-19 20:27:00|156.64|154.14|156.63|154.13|156.64|154.14|156.63|154.13|8
1624134430000|2021-06-19 20:27:10|156.64|154.14|156.55|154.05|156.64|154.14|156.53|154.03|16
1624134440000|2021-06-19 20:27:20|156.53|154.03|156.45|153.95|156.53|154.03|156.44|153.94|9
1624134450000|2021-06-19 20:27:30|156.49|153.99|156.51|154.01|156.51|154.01|156.49|153.99|5
1624134460000|2021-06-19 20:27:40|156.5|154|156.58|154.08|156.58|154.08|156.5|154|6
1624134470000|2021-06-19 20:27:50|156.57|154.07|156.57|154.07|156.58|154.08|156.56|154.06|6
1624134480000|2021-06-19 20:28:00|156.58|154.08|156.64|154.14|156.65|154.15|156.57|154.07|12
1624134490000|2021-06-19 20:28:10|156.63|154.13|156.61|154.11|156.64|154.14|156.6|154.1|9
1624134500000|2021-06-19 20:28:20|156.6|154.1|156.58|154.08|156.61|154.11|156.58|154.08|8
1624134510000|2021-06-19 20:28:30|156.56|154.06|156.54|154.04|156.57|154.07|156.54|154.04|11
1624134520000|2021-06-19 20:28:40|156.55|154.05|156.59|154.09|156.59|154.09|156.54|154.04|15
1624134530000|2021-06-19 20:28:50|156.6|154.1|156.63|154.13|156.64|154.14|156.6|154.1|7
1624134540000|2021-06-19 20:29:00|156.64|154.14|156.77|154.27|156.77|154.27|156.63|154.13|10
1624134550000|2021-06-19 20:29:10|156.79|154.29|156.87|154.37|156.88|154.38|156.79|154.29|13
1624134560000|2021-06-19 20:29:20|156.86|154.36|156.91|154.41|156.91|154.41|156.85|154.35|12
1624134570000|2021-06-19 20:29:30|156.9|154.4|156.96|154.46|156.96|154.46|156.9|154.4|9
1624134580000|2021-06-19 20:29:40|156.98|154.48|157.06|154.56|157.06|154.56|156.98|154.48|17
1624134590000|2021-06-19 20:29:50|157.05|154.55|157.06|154.56|157.06|154.56|157.05|154.55|10
1624134600000|2021-06-19 20:30:00|157.05|154.55|157.08|154.58|157.08|154.58|157.03|154.53|12
1624134610000|2021-06-19 20:30:10|157.09|154.59|157.08|154.58|157.09|154.59|157.08|154.58|4
1624134620000|2021-06-19 20:30:20|157.07|154.57|157.04|154.54|157.07|154.57|157.03|154.53|6
1624134630000|2021-06-19 20:30:30|157.03|154.53|157.06|154.56|157.07|154.57|157.03|154.53|11
1624134640000|2021-06-19 20:30:40|157.07|154.57|157.05|154.55|157.07|154.57|157.05|154.55|6
1624134660000|2021-06-19 20:31:00|157.04|154.54|156.92|154.42|157.04|154.54|156.92|154.42|11
1624134670000|2021-06-19 20:31:10|156.91|154.41|156.9|154.4|156.92|154.42|156.9|154.4|6
1624134680000|2021-06-19 20:31:20|156.89|154.39|156.85|154.35|156.89|154.39|156.85|154.35|6
1624134690000|2021-06-19 20:31:30|156.86|154.36|156.8|154.3|156.86|154.36|156.79|154.29|13
1624134700000|2021-06-19 20:31:40|156.79|154.29|156.73|154.23|156.79|154.29|156.73|154.23|8
1624134710000|2021-06-19 20:31:50|156.74|154.24|156.76|154.26|156.76|154.26|156.74|154.24|7
1624134720000|2021-06-19 20:32:00|156.75|154.25|156.73|154.23|156.75|154.25|156.73|154.23|5
1624134730000|2021-06-19 20:32:10|156.72|154.22|156.73|154.23|156.74|154.24|156.72|154.22|4
1624134740000|2021-06-19 20:32:20|156.74|154.24|156.78|154.28|156.78|154.28|156.74|154.24|7
1624134750000|2021-06-19 20:32:30|156.79|154.29|156.76|154.26|156.79|154.29|156.76|154.26|12
1624134760000|2021-06-19 20:32:40|156.77|154.27|156.77|154.27|156.78|154.28|156.76|154.26|4
1624134770000|2021-06-19 20:32:50|156.76|154.26|156.76|154.26|156.77|154.27|156.76|154.26|3
1624134790000|2021-06-19 20:33:10|156.77|154.27|156.76|154.26|156.77|154.27|156.76|154.26|2
1624134800000|2021-06-19 20:33:20|156.77|154.27|156.79|154.29|156.79|154.29|156.77|154.27|6
1624134810000|2021-06-19 20:33:30|156.76|154.26|156.91|154.41|156.91|154.41|156.76|154.26|14
1624134820000|2021-06-19 20:33:40|156.9|154.4|156.89|154.39|156.9|154.4|156.88|154.38|6
1624134830000|2021-06-19 20:33:50|156.88|154.38|156.88|154.38|156.89|154.39|156.87|154.37|13
1624134840000|2021-06-19 20:34:00|156.87|154.37|156.88|154.38|156.89|154.39|156.86|154.36|8
1624134850000|2021-06-19 20:34:10|156.89|154.39|156.92|154.42|156.92|154.42|156.89|154.39|4
1624134860000|2021-06-19 20:34:20|156.91|154.41|156.91|154.41|156.91|154.41|156.91|154.41|1
1624134880000|2021-06-19 20:34:40|156.93|154.43|156.94|154.44|156.94|154.44|156.93|154.43|2
1624134890000|2021-06-19 20:34:50|156.95|154.45|156.95|154.45|156.95|154.45|156.95|154.45|1
1624134900000|2021-06-19 20:35:00|156.94|154.44|156.98|154.48|156.98|154.48|156.94|154.44|13
1624134910000|2021-06-19 20:35:10|156.97|154.47|156.93|154.43|156.98|154.48|156.93|154.43|9
1624134920000|2021-06-19 20:35:20|156.92|154.42|156.97|154.47|156.97|154.47|156.92|154.42|9
1624134930000|2021-06-19 20:35:30|156.98|154.48|156.97|154.47|156.98|154.48|156.97|154.47|6
1624134940000|2021-06-19 20:35:40|156.98|154.48|157.04|154.54|157.04|154.54|156.98|154.48|9
1624134950000|2021-06-19 20:35:50|157.06|154.56|157.07|154.57|157.07|154.57|157.06|154.56|2
1624134960000|2021-06-19 20:36:00|157.08|154.58|157.09|154.59|157.09|154.59|157.07|154.57|6
1624134970000|2021-06-19 20:36:10|157.08|154.58|157.11|154.61|157.11|154.61|157.08|154.58|5
1624134980000|2021-06-19 20:36:20|157.1|154.6|157.1|154.6|157.1|154.6|157.1|154.6|1
1624134990000|2021-06-19 20:36:30|157.09|154.59|157.11|154.61|157.11|154.61|157.06|154.56|12
1624135000000|2021-06-19 20:36:40|157.1|154.6|157.08|154.58|157.11|154.61|157.08|154.58|5
1624135010000|2021-06-19 20:36:50|157.07|154.57|157.08|154.58|157.08|154.58|157.07|154.57|4
1624135020000|2021-06-19 20:37:00|157.07|154.57|157.07|154.57|157.08|154.58|157.06|154.56|11
1624135030000|2021-06-19 20:37:10|157.06|154.56|157.08|154.58|157.09|154.59|157.06|154.56|4
1624135060000|2021-06-19 20:37:40|157.07|154.57|157.08|154.58|157.08|154.58|157.07|154.57|4
1624135070000|2021-06-19 20:37:50|157.09|154.59|157.13|154.63|157.14|154.64|157.09|154.59|6
1624135080000|2021-06-19 20:38:00|157.14|154.64|157.12|154.62|157.14|154.64|157.09|154.59|7
1624135090000|2021-06-19 20:38:10|157.13|154.63|157.18|154.68|157.18|154.68|157.13|154.63|8
1624135100000|2021-06-19 20:38:20|157.17|154.67|157.18|154.68|157.19|154.69|157.17|154.67|6
1624135110000|2021-06-19 20:38:30|157.19|154.69|157.2|154.7|157.2|154.7|157.18|154.68|4
1624135120000|2021-06-19 20:38:40|157.19|154.69|157.19|154.69|157.2|154.7|157.18|154.68|13
1624135130000|2021-06-19 20:38:50|157.2|154.7|157.19|154.69|157.2|154.7|157.19|154.69|4
1624135140000|2021-06-19 20:39:00|157.18|154.68|157.18|154.68|157.18|154.68|157.18|154.68|1
1624135150000|2021-06-19 20:39:10|157.2|154.7|157.2|154.7|157.2|154.7|157.2|154.7|1
1624135160000|2021-06-19 20:39:20|157.19|154.69|157.2|154.7|157.2|154.7|157.19|154.69|4
1624135170000|2021-06-19 20:39:30|157.19|154.69|157.2|154.7|157.2|154.7|157.19|154.69|10
1624135180000|2021-06-19 20:39:40|157.19|154.69|157.19|154.69|157.19|154.69|157.19|154.69|1
1624135200000|2021-06-19 20:40:00|157.18|154.68|157.22|154.72|157.22|154.72|157.18|154.68|8
1624135210000|2021-06-19 20:40:10|157.23|154.73|157.26|154.76|157.26|154.76|157.23|154.73|10
1624135220000|2021-06-19 20:40:20|157.27|154.77|157.26|154.76|157.28|154.78|157.26|154.76|6
1624135230000|2021-06-19 20:40:30|157.27|154.77|157.27|154.77|157.27|154.77|157.26|154.76|3
1624135240000|2021-06-19 20:40:40|157.26|154.76|157.28|154.78|157.28|154.78|157.26|154.76|9
1624135250000|2021-06-19 20:40:50|157.27|154.77|157.28|154.78|157.28|154.78|157.27|154.77|8
1624135260000|2021-06-19 20:41:00|157.27|154.77|157.27|154.77|157.28|154.78|157.27|154.77|7
1624135270000|2021-06-19 20:41:10|157.28|154.78|157.3|154.8|157.3|154.8|157.27|154.77|11
1624135300000|2021-06-19 20:41:40|157.29|154.79|157.29|154.79|157.3|154.8|157.29|154.79|3
1624135310000|2021-06-19 20:41:50|157.3|154.8|157.3|154.8|157.3|154.8|157.29|154.79|5
1624135320000|2021-06-19 20:42:00|157.29|154.79|157.3|154.8|157.3|154.8|157.28|154.78|5
1624135330000|2021-06-19 20:42:10|157.29|154.79|157.3|154.8|157.3|154.8|157.29|154.79|6
1624135340000|2021-06-19 20:42:20|157.29|154.79|157.29|154.79|157.3|154.8|157.29|154.79|7
1624135350000|2021-06-19 20:42:30|157.3|154.8|157.26|154.76|157.3|154.8|157.26|154.76|2
1624135360000|2021-06-19 20:42:40|157.25|154.75|157.3|154.8|157.3|154.8|157.25|154.75|2
1624135380000|2021-06-19 20:43:00|157.29|154.79|157.29|154.79|157.29|154.79|157.29|154.79|1
1624135400000|2021-06-19 20:43:20|157.3|154.8|157.29|154.79|157.3|154.8|157.29|154.79|12
1624135420000|2021-06-19 20:43:40|157.3|154.8|157.3|154.8|157.31|154.81|157.29|154.79|5
1624135430000|2021-06-19 20:43:50|157.29|154.79|157.29|154.79|157.29|154.79|157.28|154.78|3
1624135440000|2021-06-19 20:44:00|157.3|154.8|157.29|154.79|157.3|154.8|157.29|154.79|6
1624135450000|2021-06-19 20:44:10|157.3|154.8|157.28|154.78|157.3|154.8|157.28|154.78|3
1624135460000|2021-06-19 20:44:20|157.29|154.79|157.29|154.79|157.29|154.79|157.28|154.78|3
1624135470000|2021-06-19 20:44:30|157.28|154.78|157.28|154.78|157.29|154.79|157.28|154.78|3
1624135480000|2021-06-19 20:44:40|157.29|154.79|157.29|154.79|157.29|154.79|157.28|154.78|7
1624135490000|2021-06-19 20:44:50|157.28|154.78|157.29|154.79|157.29|154.79|157.28|154.78|6
1624135500000|2021-06-19 20:45:00|157.28|154.78|157.28|154.78|157.29|154.79|157.28|154.78|9
1624135510000|2021-06-19 20:45:10|157.29|154.79|157.33|154.83|157.33|154.83|157.28|154.78|9
1624135520000|2021-06-19 20:45:20|157.32|154.82|157.35|154.85|157.37|154.87|157.32|154.82|4
1624135530000|2021-06-19 20:45:30|157.36|154.86|157.32|154.82|157.36|154.86|157.32|154.82|6
1624135540000|2021-06-19 20:45:40|157.33|154.83|157.33|154.83|157.33|154.83|157.32|154.82|9
1624135550000|2021-06-19 20:45:50|157.32|154.82|157.29|154.79|157.33|154.83|157.28|154.78|6
1624135560000|2021-06-19 20:46:00|157.28|154.78|157.3|154.8|157.3|154.8|157.28|154.78|10
1624135570000|2021-06-19 20:46:10|157.29|154.79|157.34|154.84|157.41|154.91|157.29|154.79|16
1624135580000|2021-06-19 20:46:20|157.33|154.83|157.3|154.8|157.34|154.84|157.3|154.8|12
1624135590000|2021-06-19 20:46:30|157.29|154.79|157.32|154.82|157.33|154.83|157.29|154.79|12
1624135600000|2021-06-19 20:46:40|157.33|154.83|157.33|154.83|157.35|154.85|157.32|154.82|9
1624135610000|2021-06-19 20:46:50|157.32|154.82|157.24|154.74|157.32|154.82|157.24|154.74|10
1624135620000|2021-06-19 20:47:00|157.22|154.72|157.25|154.75|157.25|154.75|157.22|154.72|8
1624135630000|2021-06-19 20:47:10|157.26|154.76|157.25|154.75|157.26|154.76|157.25|154.75|2
1624135640000|2021-06-19 20:47:20|157.24|154.74|157.23|154.73|157.25|154.75|157.23|154.73|10
1624135650000|2021-06-19 20:47:30|157.24|154.74|157.2|154.7|157.24|154.74|157.2|154.7|5
1624135660000|2021-06-19 20:47:40|157.21|154.71|157.22|154.72|157.23|154.73|157.2|154.7|7
1624135670000|2021-06-19 20:47:50|157.24|154.74|157.25|154.75|157.25|154.75|157.23|154.73|6
1624135680000|2021-06-19 20:48:00|157.24|154.74|157.32|154.82|157.32|154.82|157.24|154.74|6
1624135690000|2021-06-19 20:48:10|157.31|154.81|157.32|154.82|157.32|154.82|157.31|154.81|2
1624135700000|2021-06-19 20:48:20|157.33|154.83|157.35|154.85|157.35|154.85|157.33|154.83|3
1624135710000|2021-06-19 20:48:30|157.34|154.84|157.35|154.85|157.35|154.85|157.34|154.84|6
1624135720000|2021-06-19 20:48:40|157.36|154.86|157.36|154.86|157.37|154.87|157.35|154.85|15
1624135730000|2021-06-19 20:48:50|157.37|154.87|157.41|154.91|157.41|154.91|157.36|154.86|6
1624135740000|2021-06-19 20:49:00|157.4|154.9|157.56|155.06|157.56|155.06|157.4|154.9|14
1624135750000|2021-06-19 20:49:10|157.55|155.05|157.58|155.08|157.59|155.09|157.55|155.05|13
1624135770000|2021-06-19 20:49:30|157.59|155.09|157.65|155.15|157.66|155.16|157.59|155.09|15
1624135780000|2021-06-19 20:49:40|157.64|155.14|157.59|155.09|157.65|155.15|157.58|155.08|12
1624135790000|2021-06-19 20:49:50|157.58|155.08|157.59|155.09|157.62|155.12|157.58|155.08|11
1624135800000|2021-06-19 20:50:00|157.6|155.1|157.6|155.1|157.61|155.11|157.6|155.1|7
1624135810000|2021-06-19 20:50:10|157.61|155.11|157.63|155.13|157.63|155.13|157.61|155.11|8
1624135820000|2021-06-19 20:50:20|157.62|155.12|157.64|155.14|157.65|155.15|157.62|155.12|4
1624135830000|2021-06-19 20:50:30|157.63|155.13|157.65|155.15|157.65|155.15|157.63|155.13|11
1624135840000|2021-06-19 20:50:40|157.61|155.11|157.65|155.15|157.65|155.15|157.6|155.1|13
1624135850000|2021-06-19 20:50:50|157.66|155.16|157.66|155.16|157.66|155.16|157.65|155.15|7
1624135860000|2021-06-19 20:51:00|157.65|155.15|157.64|155.14|157.66|155.16|157.62|155.12|7
1624135870000|2021-06-19 20:51:10|157.65|155.15|157.66|155.16|157.66|155.16|157.64|155.14|10
1624135880000|2021-06-19 20:51:20|157.67|155.17|157.67|155.17|157.68|155.18|157.67|155.17|3
1624135890000|2021-06-19 20:51:30|157.68|155.18|157.68|155.18|157.69|155.19|157.67|155.17|11
1624135900000|2021-06-19 20:51:40|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|2
1624135910000|2021-06-19 20:51:50|157.69|155.19|157.7|155.2|157.74|155.24|157.69|155.19|8
1624135920000|2021-06-19 20:52:00|157.71|155.21|157.74|155.24|157.74|155.24|157.7|155.2|16
1624135930000|2021-06-19 20:52:10|157.73|155.23|157.73|155.23|157.74|155.24|157.73|155.23|7
1624135940000|2021-06-19 20:52:20|157.74|155.24|157.7|155.2|157.75|155.25|157.7|155.2|11
1624135950000|2021-06-19 20:52:30|157.69|155.19|157.7|155.2|157.71|155.21|157.69|155.19|6
1624135960000|2021-06-19 20:52:40|157.69|155.19|157.66|155.16|157.69|155.19|157.66|155.16|4
1624135970000|2021-06-19 20:52:50|157.65|155.15|157.63|155.13|157.65|155.15|157.62|155.12|5
1624135980000|2021-06-19 20:53:00|157.62|155.12|157.58|155.08|157.63|155.13|157.58|155.08|14
1624135990000|2021-06-19 20:53:10|157.59|155.09|157.6|155.1|157.6|155.1|157.58|155.08|4
1624136000000|2021-06-19 20:53:20|157.61|155.11|157.62|155.12|157.62|155.12|157.6|155.1|6
1624136010000|2021-06-19 20:53:30|157.63|155.13|157.72|155.22|157.72|155.22|157.63|155.13|11
1624136020000|2021-06-19 20:53:40|157.73|155.23|157.7|155.2|157.73|155.23|157.7|155.2|4
1624136030000|2021-06-19 20:53:50|157.71|155.21|157.68|155.18|157.71|155.21|157.67|155.17|8
1624136040000|2021-06-19 20:54:00|157.69|155.19|157.65|155.15|157.69|155.19|157.65|155.15|5
1624136050000|2021-06-19 20:54:10|157.64|155.14|157.56|155.06|157.65|155.15|157.56|155.06|13
1624136060000|2021-06-19 20:54:20|157.55|155.05|157.55|155.05|157.56|155.06|157.55|155.05|5
1624136070000|2021-06-19 20:54:30|157.56|155.06|157.61|155.11|157.61|155.11|157.55|155.05|14
1624136080000|2021-06-19 20:54:40|157.6|155.1|157.6|155.1|157.6|155.1|157.6|155.1|1
1624136090000|2021-06-19 20:54:50|157.61|155.11|157.6|155.1|157.61|155.11|157.6|155.1|2
1624136100000|2021-06-19 20:55:00|157.58|155.08|157.62|155.12|157.62|155.12|157.58|155.08|6
1624136110000|2021-06-19 20:55:10|157.63|155.13|157.61|155.11|157.64|155.14|157.61|155.11|9
1624136120000|2021-06-19 20:55:20|157.62|155.12|157.66|155.16|157.66|155.16|157.62|155.12|2
1624136130000|2021-06-19 20:55:30|157.65|155.15|157.69|155.19|157.72|155.22|157.65|155.15|11
1624136140000|2021-06-19 20:55:40|157.68|155.18|157.68|155.18|157.69|155.19|157.68|155.18|3
1624136150000|2021-06-19 20:55:50|157.67|155.17|157.67|155.17|157.69|155.19|157.67|155.17|7
1624136160000|2021-06-19 20:56:00|157.68|155.18|157.74|155.24|157.74|155.24|157.68|155.18|8
1624136170000|2021-06-19 20:56:10|157.72|155.22|157.73|155.23|157.73|155.23|157.72|155.22|4
1624136180000|2021-06-19 20:56:20|157.72|155.22|157.75|155.25|157.75|155.25|157.71|155.21|11
1624136190000|2021-06-19 20:56:30|157.74|155.24|157.71|155.21|157.76|155.26|157.71|155.21|14
1624136200000|2021-06-19 20:56:40|157.72|155.22|157.71|155.21|157.72|155.22|157.71|155.21|6
1624136210000|2021-06-19 20:56:50|157.72|155.22|157.7|155.2|157.72|155.22|157.7|155.2|7
1624136220000|2021-06-19 20:57:00|157.71|155.21|157.74|155.24|157.74|155.24|157.71|155.21|6
1624136230000|2021-06-19 20:57:10|157.73|155.23|157.73|155.23|157.74|155.24|157.72|155.22|9
1624136240000|2021-06-19 20:57:20|157.72|155.22|157.73|155.23|157.74|155.24|157.72|155.22|8
1624136250000|2021-06-19 20:57:30|157.74|155.24|157.73|155.23|157.74|155.24|157.72|155.22|4
1624136260000|2021-06-19 20:57:40|157.72|155.22|157.76|155.26|157.78|155.28|157.72|155.22|6
1624136270000|2021-06-19 20:57:50|157.77|155.27|157.77|155.27|157.77|155.27|157.75|155.25|9
1624136280000|2021-06-19 20:58:00|157.76|155.26|157.76|155.26|157.77|155.27|157.7|155.2|11
1624136290000|2021-06-19 20:58:10|157.77|155.27|157.76|155.26|157.77|155.27|157.76|155.26|2
1624136300000|2021-06-19 20:58:20|157.77|155.27|157.77|155.27|157.77|155.27|157.76|155.26|5
1624136310000|2021-06-19 20:58:30|157.78|155.28|157.79|155.29|157.79|155.29|157.78|155.28|10
1624136320000|2021-06-19 20:58:40|157.78|155.28|157.78|155.28|157.79|155.29|157.78|155.28|7
1624136330000|2021-06-19 20:58:50|157.77|155.27|157.79|155.29|157.79|155.29|157.77|155.27|5
1624136340000|2021-06-19 20:59:00|157.78|155.28|157.79|155.29|157.8|155.3|157.78|155.28|10
1624136350000|2021-06-19 20:59:10|157.78|155.28|157.77|155.27|157.79|155.29|157.77|155.27|8
1624136360000|2021-06-19 20:59:20|157.76|155.26|157.7|155.2|157.76|155.26|157.7|155.2|9
1624136370000|2021-06-19 20:59:30|157.71|155.21|157.71|155.21|157.71|155.21|157.7|155.2|5
1624136380000|2021-06-19 20:59:40|157.7|155.2|157.68|155.18|157.71|155.21|157.68|155.18|7
1624136390000|2021-06-19 20:59:50|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|2
1624136400000|2021-06-19 21:00:00|157.67|155.17|157.63|155.13|157.67|155.17|157.63|155.13|6
1624136410000|2021-06-19 21:00:10|157.64|155.14|157.64|155.14|157.66|155.16|157.63|155.13|8
1624136420000|2021-06-19 21:00:20|157.65|155.15|157.64|155.14|157.65|155.15|157.64|155.14|4
1624136430000|2021-06-19 21:00:30|157.63|155.13|157.63|155.13|157.64|155.14|157.62|155.12|9
1624136440000|2021-06-19 21:00:40|157.62|155.12|157.57|155.07|157.63|155.13|157.57|155.07|8
1624136450000|2021-06-19 21:00:50|157.54|155.04|157.44|154.94|157.54|155.04|157.43|154.93|18
1624136460000|2021-06-19 21:01:00|157.43|154.93|157.38|154.88|157.43|154.93|157.38|154.88|11
1624136470000|2021-06-19 21:01:10|157.37|154.87|157.4|154.9|157.42|154.92|157.37|154.87|6
1624136480000|2021-06-19 21:01:20|157.41|154.91|157.41|154.91|157.41|154.91|157.4|154.9|3
1624136490000|2021-06-19 21:01:30|157.42|154.92|157.44|154.94|157.44|154.94|157.41|154.91|11
1624136500000|2021-06-19 21:01:40|157.43|154.93|157.44|154.94|157.45|154.95|157.42|154.92|8
1624136510000|2021-06-19 21:01:50|157.45|154.95|157.44|154.94|157.45|154.95|157.42|154.92|8
1624136520000|2021-06-19 21:02:00|157.43|154.93|157.47|154.97|157.47|154.97|157.43|154.93|5
1624136530000|2021-06-19 21:02:10|157.46|154.96|157.45|154.95|157.47|154.97|157.44|154.94|16
1624136540000|2021-06-19 21:02:20|157.46|154.96|157.43|154.93|157.46|154.96|157.43|154.93|8
1624136550000|2021-06-19 21:02:30|157.42|154.92|157.44|154.94|157.44|154.94|157.42|154.92|9
1624136560000|2021-06-19 21:02:40|157.43|154.93|157.45|154.95|157.45|154.95|157.43|154.93|3
1624136570000|2021-06-19 21:02:50|157.44|154.94|157.48|154.98|157.49|154.99|157.44|154.94|7
1624136580000|2021-06-19 21:03:00|157.47|154.97|157.47|154.97|157.47|154.97|157.47|154.97|1
1624136590000|2021-06-19 21:03:10|157.48|154.98|157.52|155.02|157.52|155.02|157.48|154.98|6
1624136600000|2021-06-19 21:03:20|157.51|155.01|157.41|154.91|157.51|155.01|157.39|154.89|15
1624136610000|2021-06-19 21:03:30|157.4|154.9|157.4|154.9|157.41|154.91|157.39|154.89|11
1624136620000|2021-06-19 21:03:40|157.39|154.89|157.41|154.91|157.42|154.92|157.39|154.89|7
1624136630000|2021-06-19 21:03:50|157.4|154.9|157.41|154.91|157.41|154.91|157.4|154.9|4
1624136640000|2021-06-19 21:04:00|157.4|154.9|157.4|154.9|157.41|154.91|157.4|154.9|5
1624136650000|2021-06-19 21:04:10|157.37|154.87|157.42|154.92|157.42|154.92|157.37|154.87|5
1624136660000|2021-06-19 21:04:20|157.43|154.93|157.42|154.92|157.44|154.94|157.42|154.92|6
1624136670000|2021-06-19 21:04:30|157.41|154.91|157.41|154.91|157.42|154.92|157.41|154.91|3
1624136680000|2021-06-19 21:04:40|157.4|154.9|157.41|154.91|157.41|154.91|157.4|154.9|2
1624136690000|2021-06-19 21:04:50|157.4|154.9|157.41|154.91|157.42|154.92|157.4|154.9|5
1624136700000|2021-06-19 21:05:00|157.42|154.92|157.43|154.93|157.43|154.93|157.42|154.92|2
1624136710000|2021-06-19 21:05:10|157.42|154.92|157.43|154.93|157.44|154.94|157.42|154.92|4
1624136720000|2021-06-19 21:05:20|157.44|154.94|157.43|154.93|157.44|154.94|157.42|154.92|4
1624136730000|2021-06-19 21:05:30|157.42|154.92|157.42|154.92|157.43|154.93|157.42|154.92|7
1624136740000|2021-06-19 21:05:40|157.43|154.93|157.43|154.93|157.43|154.93|157.42|154.92|3
1624136750000|2021-06-19 21:05:50|157.42|154.92|157.39|154.89|157.42|154.92|157.38|154.88|7
1624136760000|2021-06-19 21:06:00|157.38|154.88|157.42|154.92|157.42|154.92|157.37|154.87|8
1624136770000|2021-06-19 21:06:10|157.43|154.93|157.44|154.94|157.44|154.94|157.43|154.93|4
1624136780000|2021-06-19 21:06:20|157.43|154.93|157.41|154.91|157.44|154.94|157.41|154.91|10
1624136790000|2021-06-19 21:06:30|157.4|154.9|157.41|154.91|157.41|154.91|157.4|154.9|6
1624136800000|2021-06-19 21:06:40|157.4|154.9|157.41|154.91|157.42|154.92|157.4|154.9|5
1624136810000|2021-06-19 21:06:50|157.42|154.92|157.43|154.93|157.43|154.93|157.42|154.92|2
1624136820000|2021-06-19 21:07:00|157.42|154.92|157.45|154.95|157.45|154.95|157.42|154.92|12
1624136830000|2021-06-19 21:07:10|157.44|154.94|157.44|154.94|157.44|154.94|157.43|154.93|3
1624136840000|2021-06-19 21:07:20|157.39|154.89|157.4|154.9|157.4|154.9|157.39|154.89|2
1624136850000|2021-06-19 21:07:30|157.39|154.89|157.44|154.94|157.44|154.94|157.39|154.89|3
1624136860000|2021-06-19 21:07:40|157.45|154.95|157.39|154.89|157.45|154.95|157.38|154.88|7
1624136870000|2021-06-19 21:07:50|157.38|154.88|157.38|154.88|157.39|154.89|157.37|154.87|9
1624136880000|2021-06-19 21:08:00|157.37|154.87|157.39|154.89|157.39|154.89|157.37|154.87|3
1624136890000|2021-06-19 21:08:10|157.41|154.91|157.41|154.91|157.43|154.93|157.41|154.91|11
1624136900000|2021-06-19 21:08:20|157.42|154.92|157.42|154.92|157.43|154.93|157.41|154.91|7
1624136910000|2021-06-19 21:08:30|157.43|154.93|157.42|154.92|157.43|154.93|157.41|154.91|9
1624136920000|2021-06-19 21:08:40|157.41|154.91|157.43|154.93|157.44|154.94|157.41|154.91|7
1624136930000|2021-06-19 21:08:50|157.42|154.92|157.36|154.86|157.43|154.93|157.36|154.86|11
1624136940000|2021-06-19 21:09:00|157.35|154.85|157.34|154.84|157.36|154.86|157.34|154.84|4
1624136950000|2021-06-19 21:09:10|157.33|154.83|157.34|154.84|157.34|154.84|157.32|154.82|4
1624136960000|2021-06-19 21:09:20|157.35|154.85|157.36|154.86|157.37|154.87|157.34|154.84|7
1624136970000|2021-06-19 21:09:30|157.35|154.85|157.35|154.85|157.36|154.86|157.35|154.85|11
1624136980000|2021-06-19 21:09:40|157.36|154.86|157.42|154.92|157.43|154.93|157.36|154.86|8
1624136990000|2021-06-19 21:09:50|157.43|154.93|157.38|154.88|157.43|154.93|157.37|154.87|9
1624137000000|2021-06-19 21:10:00|157.41|154.91|157.4|154.9|157.42|154.92|157.4|154.9|8
1624137010000|2021-06-19 21:10:10|157.41|154.91|157.4|154.9|157.41|154.91|157.4|154.9|4
1624137020000|2021-06-19 21:10:20|157.43|154.93|157.46|154.96|157.46|154.96|157.42|154.92|8
1624137030000|2021-06-19 21:10:30|157.47|154.97|157.41|154.91|157.47|154.97|157.41|154.91|9
1624137040000|2021-06-19 21:10:40|157.42|154.92|157.43|154.93|157.43|154.93|157.42|154.92|4
1624137050000|2021-06-19 21:10:50|157.42|154.92|157.43|154.93|157.43|154.93|157.42|154.92|2
1624137060000|2021-06-19 21:11:00|157.44|154.94|157.44|154.94|157.45|154.95|157.43|154.93|7
1624137070000|2021-06-19 21:11:10|157.43|154.93|157.43|154.93|157.44|154.94|157.43|154.93|5
1624137080000|2021-06-19 21:11:20|157.44|154.94|157.44|154.94|157.44|154.94|157.43|154.93|3
1624137090000|2021-06-19 21:11:30|157.43|154.93|157.43|154.93|157.43|154.93|157.43|154.93|1
1624137100000|2021-06-19 21:11:40|157.44|154.94|157.42|154.92|157.44|154.94|157.41|154.91|9
1624137110000|2021-06-19 21:11:50|157.41|154.91|157.42|154.92|157.43|154.93|157.41|154.91|8
1624137120000|2021-06-19 21:12:00|157.43|154.93|157.47|154.97|157.47|154.97|157.42|154.92|10
1624137130000|2021-06-19 21:12:10|157.49|154.99|157.45|154.95|157.49|154.99|157.45|154.95|9
1624137140000|2021-06-19 21:12:20|157.49|154.99|157.49|154.99|157.49|154.99|157.48|154.98|5
1624137150000|2021-06-19 21:12:30|157.48|154.98|157.49|154.99|157.49|154.99|157.48|154.98|12
1624137160000|2021-06-19 21:12:40|157.48|154.98|157.46|154.96|157.49|154.99|157.46|154.96|4
1624137170000|2021-06-19 21:12:50|157.47|154.97|157.46|154.96|157.47|154.97|157.46|154.96|4
1624137180000|2021-06-19 21:13:00|157.47|154.97|157.47|154.97|157.47|154.97|157.46|154.96|7
1624137190000|2021-06-19 21:13:10|157.46|154.96|157.5|155|157.51|155.01|157.46|154.96|8
1624137200000|2021-06-19 21:13:20|157.51|155.01|157.5|155|157.51|155.01|157.49|154.99|4
1624137210000|2021-06-19 21:13:30|157.49|154.99|157.49|154.99|157.49|154.99|157.46|154.96|8
1624137220000|2021-06-19 21:13:40|157.5|155|157.5|155|157.5|155|157.49|154.99|9
1624137230000|2021-06-19 21:13:50|157.51|155.01|157.51|155.01|157.52|155.02|157.49|154.99|7
1624137240000|2021-06-19 21:14:00|157.5|155|157.51|155.01|157.51|155.01|157.5|155|6
1624137250000|2021-06-19 21:14:10|157.52|155.02|157.51|155.01|157.52|155.02|157.5|155|4
1624137260000|2021-06-19 21:14:20|157.52|155.02|157.51|155.01|157.52|155.02|157.51|155.01|2
1624137270000|2021-06-19 21:14:30|157.5|155|157.52|155.02|157.52|155.02|157.5|155|7
1624137280000|2021-06-19 21:14:40|157.53|155.03|157.53|155.03|157.53|155.03|157.52|155.02|7
1624137290000|2021-06-19 21:14:50|157.52|155.02|157.51|155.01|157.53|155.03|157.51|155.01|8
1624137300000|2021-06-19 21:15:00|157.52|155.02|157.5|155|157.52|155.02|157.5|155|11
1624137310000|2021-06-19 21:15:10|157.51|155.01|157.52|155.02|157.54|155.04|157.51|155.01|13
1624137320000|2021-06-19 21:15:20|157.47|154.97|157.52|155.02|157.52|155.02|157.47|154.97|8
1624137330000|2021-06-19 21:15:30|157.51|155.01|157.51|155.01|157.52|155.02|157.51|155.01|3
1624137340000|2021-06-19 21:15:40|157.52|155.02|157.53|155.03|157.53|155.03|157.51|155.01|9
1624137350000|2021-06-19 21:15:50|157.51|155.01|157.52|155.02|157.52|155.02|157.5|155|12
1624137360000|2021-06-19 21:16:00|157.51|155.01|157.52|155.02|157.52|155.02|157.5|155|5
1624137370000|2021-06-19 21:16:10|157.56|155.06|157.63|155.13|157.64|155.14|157.56|155.06|9
1624137380000|2021-06-19 21:16:20|157.62|155.12|157.64|155.14|157.65|155.15|157.62|155.12|9
1624137390000|2021-06-19 21:16:30|157.65|155.15|157.65|155.15|157.65|155.15|157.64|155.14|3
1624137400000|2021-06-19 21:16:40|157.64|155.14|157.65|155.15|157.66|155.16|157.64|155.14|6
1624137410000|2021-06-19 21:16:50|157.66|155.16|157.64|155.14|157.66|155.16|157.64|155.14|5
1624137420000|2021-06-19 21:17:00|157.65|155.15|157.65|155.15|157.66|155.16|157.65|155.15|9
1624137430000|2021-06-19 21:17:10|157.66|155.16|157.68|155.18|157.68|155.18|157.65|155.15|11
1624137440000|2021-06-19 21:17:20|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|6
1624137450000|2021-06-19 21:17:30|157.67|155.17|157.67|155.17|157.68|155.18|157.67|155.17|7
1624137460000|2021-06-19 21:17:40|157.68|155.18|157.68|155.18|157.69|155.19|157.67|155.17|5
1624137470000|2021-06-19 21:17:50|157.67|155.17|157.65|155.15|157.67|155.17|157.65|155.15|4
1624137480000|2021-06-19 21:18:00|157.66|155.16|157.68|155.18|157.68|155.18|157.64|155.14|11
1624137490000|2021-06-19 21:18:10|157.67|155.17|157.67|155.17|157.67|155.17|157.67|155.17|1
1624137500000|2021-06-19 21:18:20|157.62|155.12|157.67|155.17|157.67|155.17|157.62|155.12|2
1624137510000|2021-06-19 21:18:30|157.68|155.18|157.69|155.19|157.69|155.19|157.68|155.18|2
1624137520000|2021-06-19 21:18:40|157.67|155.17|157.69|155.19|157.69|155.19|157.67|155.17|2
1624137530000|2021-06-19 21:18:50|157.7|155.2|157.69|155.19|157.7|155.2|157.69|155.19|2
1624137540000|2021-06-19 21:19:00|157.7|155.2|157.68|155.18|157.7|155.2|157.68|155.18|7
1624137550000|2021-06-19 21:19:10|157.69|155.19|157.69|155.19|157.7|155.2|157.68|155.18|16
1624137560000|2021-06-19 21:19:20|157.7|155.2|157.69|155.19|157.7|155.2|157.69|155.19|12
1624137570000|2021-06-19 21:19:30|157.7|155.2|157.69|155.19|157.7|155.2|157.68|155.18|6
1624137580000|2021-06-19 21:19:40|157.68|155.18|157.68|155.18|157.69|155.19|157.68|155.18|3
1624137590000|2021-06-19 21:19:50|157.69|155.19|157.69|155.19|157.69|155.19|157.68|155.18|11
1624137600000|2021-06-19 21:20:00|157.68|155.18|157.71|155.21|157.71|155.21|157.68|155.18|10
1624137610000|2021-06-19 21:20:10|157.7|155.2|157.69|155.19|157.71|155.21|157.69|155.19|4
1624137620000|2021-06-19 21:20:20|157.7|155.2|157.69|155.19|157.7|155.2|157.68|155.18|9
1624137630000|2021-06-19 21:20:30|157.68|155.18|157.69|155.19|157.69|155.19|157.68|155.18|2
1624137640000|2021-06-19 21:20:40|157.68|155.18|157.68|155.18|157.68|155.18|157.68|155.18|1
1624137650000|2021-06-19 21:20:50|157.69|155.19|157.67|155.17|157.69|155.19|157.67|155.17|3
1624137660000|2021-06-19 21:21:00|157.68|155.18|157.68|155.18|157.69|155.19|157.67|155.17|4
1624137670000|2021-06-19 21:21:10|157.69|155.19|157.69|155.19|157.69|155.19|157.69|155.19|1
1624137680000|2021-06-19 21:21:20|157.67|155.17|157.64|155.14|157.69|155.19|157.64|155.14|3
1624137690000|2021-06-19 21:21:30|157.69|155.19|157.69|155.19|157.69|155.19|157.69|155.19|1
1624137700000|2021-06-19 21:21:40|157.7|155.2|157.7|155.2|157.7|155.2|157.7|155.2|1
1624137720000|2021-06-19 21:22:00|157.69|155.19|157.69|155.19|157.69|155.19|157.69|155.19|1
1624137730000|2021-06-19 21:22:10|157.68|155.18|157.7|155.2|157.7|155.2|157.68|155.18|3
1624137740000|2021-06-19 21:22:20|157.69|155.19|157.69|155.19|157.69|155.19|157.69|155.19|1
1624137750000|2021-06-19 21:22:30|157.68|155.18|157.68|155.18|157.68|155.18|157.68|155.18|1
1624137760000|2021-06-19 21:22:40|157.7|155.2|157.69|155.19|157.7|155.2|157.69|155.19|2
1624137770000|2021-06-19 21:22:50|157.7|155.2|157.7|155.2|157.71|155.21|157.7|155.2|3
1624137780000|2021-06-19 21:23:00|157.71|155.21|157.72|155.22|157.73|155.23|157.7|155.2|5
1624137790000|2021-06-19 21:23:10|157.73|155.23|157.65|155.15|157.73|155.23|157.65|155.15|9
1624137800000|2021-06-19 21:23:20|157.66|155.16|157.66|155.16|157.66|155.16|157.65|155.15|7
1624137810000|2021-06-19 21:23:30|157.67|155.17|157.67|155.17|157.67|155.17|157.66|155.16|3
1624137820000|2021-06-19 21:23:40|157.66|155.16|157.67|155.17|157.67|155.17|157.66|155.16|4
1624137830000|2021-06-19 21:23:50|157.66|155.16|157.66|155.16|157.68|155.18|157.66|155.16|17
1624137840000|2021-06-19 21:24:00|157.67|155.17|157.67|155.17|157.67|155.17|157.66|155.16|5
1624137850000|2021-06-19 21:24:10|157.68|155.18|157.67|155.17|157.68|155.18|157.66|155.16|10
1624137860000|2021-06-19 21:24:20|157.68|155.18|157.66|155.16|157.68|155.18|157.66|155.16|7
1624137870000|2021-06-19 21:24:30|157.67|155.17|157.67|155.17|157.67|155.17|157.66|155.16|7
1624137880000|2021-06-19 21:24:40|157.66|155.16|157.67|155.17|157.67|155.17|157.62|155.12|6
1624137910000|2021-06-19 21:25:10|157.66|155.16|157.66|155.16|157.66|155.16|157.66|155.16|1
1624137920000|2021-06-19 21:25:20|157.65|155.15|157.65|155.15|157.65|155.15|157.65|155.15|1
1624137930000|2021-06-19 21:25:30|157.66|155.16|157.67|155.17|157.67|155.17|157.65|155.15|6
1624137940000|2021-06-19 21:25:40|157.66|155.16|157.66|155.16|157.66|155.16|157.66|155.16|1
1624137960000|2021-06-19 21:26:00|157.67|155.17|157.66|155.16|157.67|155.17|157.66|155.16|4
1624137970000|2021-06-19 21:26:10|157.67|155.17|157.66|155.16|157.67|155.17|157.66|155.16|2
1624137980000|2021-06-19 21:26:20|157.67|155.17|157.66|155.16|157.67|155.17|157.66|155.16|2
1624137990000|2021-06-19 21:26:30|157.65|155.15|157.66|155.16|157.66|155.16|157.65|155.15|4
1624138000000|2021-06-19 21:26:40|157.65|155.15|157.66|155.16|157.66|155.16|157.65|155.15|8
1624138010000|2021-06-19 21:26:50|157.65|155.15|157.65|155.15|157.66|155.16|157.65|155.15|9
1624138020000|2021-06-19 21:27:00|157.66|155.16|157.66|155.16|157.66|155.16|157.65|155.15|3
1624138030000|2021-06-19 21:27:10|157.67|155.17|157.66|155.16|157.67|155.17|157.66|155.16|2
1624138040000|2021-06-19 21:27:20|157.65|155.15|157.66|155.16|157.66|155.16|157.65|155.15|2
1624138050000|2021-06-19 21:27:30|157.65|155.15|157.64|155.14|157.65|155.15|157.63|155.13|4
1624138060000|2021-06-19 21:27:40|157.65|155.15|157.64|155.14|157.65|155.15|157.59|155.09|11
1624138070000|2021-06-19 21:27:50|157.65|155.15|157.6|155.1|157.65|155.15|157.59|155.09|8
1624138080000|2021-06-19 21:28:00|157.59|155.09|157.6|155.1|157.61|155.11|157.59|155.09|11
1624138090000|2021-06-19 21:28:10|157.59|155.09|157.57|155.07|157.6|155.1|157.56|155.06|7
1624138100000|2021-06-19 21:28:20|157.56|155.06|157.63|155.13|157.63|155.13|157.56|155.06|7
1624138110000|2021-06-19 21:28:30|157.64|155.14|157.64|155.14|157.64|155.14|157.63|155.13|3
1624138120000|2021-06-19 21:28:40|157.63|155.13|157.63|155.13|157.64|155.14|157.63|155.13|5
1624138130000|2021-06-19 21:28:50|157.64|155.14|157.64|155.14|157.64|155.14|157.64|155.14|1
1624138140000|2021-06-19 21:29:00|157.63|155.13|157.64|155.14|157.66|155.16|157.63|155.13|6
1624138150000|2021-06-19 21:29:10|157.63|155.13|157.63|155.13|157.63|155.13|157.63|155.13|1
1624138160000|2021-06-19 21:29:20|157.64|155.14|157.66|155.16|157.66|155.16|157.64|155.14|3
1624138170000|2021-06-19 21:29:30|157.67|155.17|157.67|155.17|157.67|155.17|157.67|155.17|1
1624138180000|2021-06-19 21:29:40|157.66|155.16|157.66|155.16|157.67|155.17|157.66|155.16|3
1624138190000|2021-06-19 21:29:50|157.67|155.17|157.67|155.17|157.67|155.17|157.66|155.16|3
1624138200000|2021-06-19 21:30:00|157.68|155.18|157.68|155.18|157.69|155.19|157.68|155.18|3
1624138210000|2021-06-19 21:30:10|157.67|155.17|157.67|155.17|157.67|155.17|157.67|155.17|1
1624138230000|2021-06-19 21:30:30|157.68|155.18|157.67|155.17|157.68|155.18|157.66|155.16|4
1624138240000|2021-06-19 21:30:40|157.68|155.18|157.67|155.17|157.68|155.18|157.67|155.17|4
1624138250000|2021-06-19 21:30:50|157.66|155.16|157.66|155.16|157.66|155.16|157.65|155.15|3
1624138260000|2021-06-19 21:31:00|157.65|155.15|157.65|155.15|157.65|155.15|157.65|155.15|1
1624138270000|2021-06-19 21:31:10|157.64|155.14|157.64|155.14|157.64|155.14|157.6|155.1|5
1624138280000|2021-06-19 21:31:20|157.65|155.15|157.65|155.15|157.65|155.15|157.65|155.15|1
1624138290000|2021-06-19 21:31:30|157.64|155.14|157.66|155.16|157.66|155.16|157.64|155.14|7
1624138300000|2021-06-19 21:31:40|157.65|155.15|157.64|155.14|157.66|155.16|157.64|155.14|9
1624138310000|2021-06-19 21:31:50|157.63|155.13|157.62|155.12|157.63|155.13|157.62|155.12|4
1624138320000|2021-06-19 21:32:00|157.63|155.13|157.63|155.13|157.63|155.13|157.63|155.13|1
1624138330000|2021-06-19 21:32:10|157.62|155.12|157.62|155.12|157.63|155.13|157.61|155.11|7
1624138340000|2021-06-19 21:32:20|157.61|155.11|157.62|155.12|157.62|155.12|157.61|155.11|8
1624138350000|2021-06-19 21:32:30|157.61|155.11|157.59|155.09|157.61|155.11|157.58|155.08|9
1624138360000|2021-06-19 21:32:40|157.58|155.08|157.57|155.07|157.58|155.08|157.57|155.07|2
1624138370000|2021-06-19 21:32:50|157.56|155.06|157.56|155.06|157.57|155.07|157.56|155.06|5
1624138380000|2021-06-19 21:33:00|157.57|155.07|157.57|155.07|157.57|155.07|157.56|155.06|3
1624138390000|2021-06-19 21:33:10|157.56|155.06|157.57|155.07|157.57|155.07|157.56|155.06|2
1624138400000|2021-06-19 21:33:20|157.56|155.06|157.57|155.07|157.57|155.07|157.56|155.06|4
1624138410000|2021-06-19 21:33:30|157.56|155.06|157.56|155.06|157.56|155.06|157.56|155.06|1
1624138420000|2021-06-19 21:33:40|157.57|155.07|157.56|155.06|157.57|155.07|157.56|155.06|2
1624138430000|2021-06-19 21:33:50|157.55|155.05|157.55|155.05|157.55|155.05|157.55|155.05|1
1624138440000|2021-06-19 21:34:00|157.56|155.06|157.56|155.06|157.56|155.06|157.55|155.05|3
1624138450000|2021-06-19 21:34:10|157.55|155.05|157.54|155.04|157.55|155.05|157.5|155|3
1624138460000|2021-06-19 21:34:20|157.55|155.05|157.55|155.05|157.55|155.05|157.55|155.05|1
1624138470000|2021-06-19 21:34:30|157.54|155.04|157.54|155.04|157.54|155.04|157.54|155.04|1
1624138490000|2021-06-19 21:34:50|157.53|155.03|157.52|155.02|157.54|155.04|157.52|155.02|4
1624138500000|2021-06-19 21:35:00|157.53|155.03|157.53|155.03|157.53|155.03|157.52|155.02|3
1624138510000|2021-06-19 21:35:10|157.54|155.04|157.53|155.03|157.54|155.04|157.51|155.01|6
1624138520000|2021-06-19 21:35:20|157.52|155.02|157.51|155.01|157.52|155.02|157.5|155|4
1624138540000|2021-06-19 21:35:40|157.52|155.02|157.52|155.02|157.52|155.02|157.51|155.01|5
1624138550000|2021-06-19 21:35:50|157.51|155.01|157.52|155.02|157.52|155.02|157.51|155.01|2
1624138570000|2021-06-19 21:36:10|157.53|155.03|157.53|155.03|157.53|155.03|157.53|155.03|1
1624138600000|2021-06-19 21:36:40|157.52|155.02|157.53|155.03|157.53|155.03|157.52|155.02|2
1624138610000|2021-06-19 21:36:50|157.52|155.02|157.52|155.02|157.52|155.02|157.52|155.02|1
1624138630000|2021-06-19 21:37:10|157.53|155.03|157.49|154.99|157.53|155.03|157.49|154.99|3
1624138640000|2021-06-19 21:37:20|157.52|155.02|157.52|155.02|157.52|155.02|157.52|155.02|1
1624138660000|2021-06-19 21:37:40|157.51|155.01|157.51|155.01|157.52|155.02|157.51|155.01|5
1624138670000|2021-06-19 21:37:50|157.52|155.02|157.51|155.01|157.52|155.02|157.51|155.01|2
1624138680000|2021-06-19 21:38:00|157.52|155.02|157.52|155.02|157.52|155.02|157.52|155.02|1
1624138700000|2021-06-19 21:38:20|157.51|155.01|157.5|155|157.51|155.01|157.5|155|4
1624138740000|2021-06-19 21:39:00|157.49|154.99|157.47|154.97|157.49|154.99|157.47|154.97|3
1624138750000|2021-06-19 21:39:10|157.46|154.96|157.42|154.92|157.46|154.96|157.42|154.92|3
1624138760000|2021-06-19 21:39:20|157.41|154.91|157.41|154.91|157.41|154.91|157.41|154.91|1
1624138770000|2021-06-19 21:39:30|157.39|154.89|157.4|154.9|157.41|154.91|157.39|154.89|3
1624138780000|2021-06-19 21:39:40|157.41|154.91|157.38|154.88|157.41|154.91|157.38|154.88|5
1624138790000|2021-06-19 21:39:50|157.37|154.87|157.37|154.87|157.38|154.88|157.37|154.87|3
1624138800000|2021-06-19 21:40:00|157.38|154.88|157.38|154.88|157.38|154.88|157.38|154.88|1
1624138810000|2021-06-19 21:40:10|157.37|154.87|157.38|154.88|157.38|154.88|157.37|154.87|4
1624138820000|2021-06-19 21:40:20|157.37|154.87|157.38|154.88|157.38|154.88|157.34|154.84|5
1624138830000|2021-06-19 21:40:30|157.39|154.89|157.39|154.89|157.4|154.9|157.39|154.89|3
1624138840000|2021-06-19 21:40:40|157.4|154.9|157.42|154.92|157.42|154.92|157.4|154.9|3
1624138850000|2021-06-19 21:40:50|157.43|154.93|157.44|154.94|157.44|154.94|157.42|154.92|6
1624138860000|2021-06-19 21:41:00|157.45|154.95|157.47|154.97|157.47|154.97|157.45|154.95|3
1624138870000|2021-06-19 21:41:10|157.52|155.02|157.55|155.05|157.56|155.06|157.52|155.02|9
1624138880000|2021-06-19 21:41:20|157.56|155.06|157.58|155.08|157.59|155.09|157.55|155.05|6
1624138890000|2021-06-19 21:41:30|157.57|155.07|157.58|155.08|157.58|155.08|157.57|155.07|4
1624138920000|2021-06-19 21:42:00|157.57|155.07|157.58|155.08|157.58|155.08|157.57|155.07|2
1624138930000|2021-06-19 21:42:10|157.59|155.09|157.68|155.18|157.71|155.21|157.59|155.09|11
1624138940000|2021-06-19 21:42:20|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|4
1624138950000|2021-06-19 21:42:30|157.69|155.19|157.7|155.2|157.7|155.2|157.68|155.18|3
1624138960000|2021-06-19 21:42:40|157.69|155.19|157.68|155.18|157.69|155.19|157.68|155.18|6
1624138970000|2021-06-19 21:42:50|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|2
1624138980000|2021-06-19 21:43:00|157.67|155.17|157.62|155.12|157.67|155.17|157.62|155.12|4
1624138990000|2021-06-19 21:43:10|157.58|155.08|157.41|154.91|157.58|155.08|157.38|154.88|19
1624139000000|2021-06-19 21:43:20|157.42|154.92|157.36|154.86|157.42|154.92|157.33|154.83|15
1624139010000|2021-06-19 21:43:30|157.34|154.84|157.36|154.86|157.37|154.87|157.33|154.83|13
1624139020000|2021-06-19 21:43:40|157.37|154.87|157.26|154.76|157.39|154.89|157.26|154.76|15
1624139030000|2021-06-19 21:43:50|157.25|154.75|157.19|154.69|157.25|154.75|157.09|154.59|15
1624139040000|2021-06-19 21:44:00|157.21|154.71|157.14|154.64|157.25|154.75|157.14|154.64|10
1624139050000|2021-06-19 21:44:10|157.13|154.63|157.07|154.57|157.14|154.64|157.03|154.53|20
1624139060000|2021-06-19 21:44:20|157.03|154.53|157|154.5|157.04|154.54|156.97|154.47|19
1624139070000|2021-06-19 21:44:30|157.02|154.52|157.04|154.54|157.06|154.56|157.02|154.52|9
1624139080000|2021-06-19 21:44:40|157.05|154.55|157.02|154.52|157.06|154.56|156.99|154.49|12
1624139090000|2021-06-19 21:44:50|157|154.5|157.1|154.6|157.11|154.61|157|154.5|14
1624139100000|2021-06-19 21:45:00|157.11|154.61|157.05|154.55|157.11|154.61|157.05|154.55|7
1624139110000|2021-06-19 21:45:10|157.06|154.56|157.05|154.55|157.06|154.56|156.99|154.49|13
1624139120000|2021-06-19 21:45:20|157.06|154.56|157.05|154.55|157.06|154.56|157.04|154.54|10
1624139130000|2021-06-19 21:45:30|157.04|154.54|157.13|154.63|157.13|154.63|157.04|154.54|9
1624139140000|2021-06-19 21:45:40|157.15|154.65|157.16|154.66|157.2|154.7|157.15|154.65|12
1624139150000|2021-06-19 21:45:50|157.17|154.67|157.21|154.71|157.21|154.71|157.16|154.66|10
1624139160000|2021-06-19 21:46:00|157.23|154.73|157.23|154.73|157.23|154.73|157.22|154.72|11
1624139170000|2021-06-19 21:46:10|157.24|154.74|157.38|154.88|157.39|154.89|157.24|154.74|9
1624139180000|2021-06-19 21:46:20|157.37|154.87|157.37|154.87|157.38|154.88|157.37|154.87|5
1624139190000|2021-06-19 21:46:30|157.36|154.86|157.36|154.86|157.38|154.88|157.32|154.82|13
1624139200000|2021-06-19 21:46:40|157.37|154.87|157.42|154.92|157.42|154.92|157.37|154.87|14
1624139210000|2021-06-19 21:46:50|157.43|154.93|157.5|155|157.5|155|157.43|154.93|10
1624139220000|2021-06-19 21:47:00|157.49|154.99|157.45|154.95|157.5|155|157.45|154.95|11
1624139230000|2021-06-19 21:47:10|157.46|154.96|157.34|154.84|157.47|154.97|157.34|154.84|14
1624139240000|2021-06-19 21:47:20|157.35|154.85|157.44|154.94|157.45|154.95|157.34|154.84|10
1624139250000|2021-06-19 21:47:30|157.43|154.93|157.48|154.98|157.48|154.98|157.43|154.93|13
1624139260000|2021-06-19 21:47:40|157.47|154.97|157.4|154.9|157.48|154.98|157.38|154.88|15
1624139270000|2021-06-19 21:47:50|157.41|154.91|157.47|154.97|157.48|154.98|157.41|154.91|7
1624139280000|2021-06-19 21:48:00|157.46|154.96|157.39|154.89|157.47|154.97|157.38|154.88|8
1624139290000|2021-06-19 21:48:10|157.38|154.88|157.49|154.99|157.49|154.99|157.38|154.88|14
1624139300000|2021-06-19 21:48:20|157.5|155|157.48|154.98|157.51|155.01|157.48|154.98|6
1624139310000|2021-06-19 21:48:30|157.47|154.97|157.49|154.99|157.5|155|157.47|154.97|9
1624139320000|2021-06-19 21:48:40|157.5|155|157.49|154.99|157.5|155|157.48|154.98|6
1624139330000|2021-06-19 21:48:50|157.48|154.98|157.49|154.99|157.5|155|157.48|154.98|8
1624139340000|2021-06-19 21:49:00|157.5|155|157.52|155.02|157.52|155.02|157.5|155|3
1624139350000|2021-06-19 21:49:10|157.51|155.01|157.48|154.98|157.51|155.01|157.46|154.96|7
1624139360000|2021-06-19 21:49:20|157.47|154.97|157.47|154.97|157.48|154.98|157.43|154.93|4
1624139370000|2021-06-19 21:49:30|157.49|154.99|157.52|155.02|157.52|155.02|157.49|154.99|4
1624139380000|2021-06-19 21:49:40|157.55|155.05|157.58|155.08|157.59|155.09|157.54|155.04|10
1624139390000|2021-06-19 21:49:50|157.57|155.07|157.56|155.06|157.57|155.07|157.53|155.03|7
1624139400000|2021-06-19 21:50:00|157.57|155.07|157.66|155.16|157.66|155.16|157.57|155.07|9
1624139410000|2021-06-19 21:50:10|157.65|155.15|157.66|155.16|157.66|155.16|157.65|155.15|2
1624139420000|2021-06-19 21:50:20|157.65|155.15|157.66|155.16|157.66|155.16|157.65|155.15|2
1624139430000|2021-06-19 21:50:30|157.67|155.17|157.66|155.16|157.68|155.18|157.65|155.15|7
1624139450000|2021-06-19 21:50:50|157.65|155.15|157.63|155.13|157.65|155.15|157.62|155.12|7
1624139460000|2021-06-19 21:51:00|157.62|155.12|157.68|155.18|157.68|155.18|157.62|155.12|7
1624139470000|2021-06-19 21:51:10|157.67|155.17|157.69|155.19|157.69|155.19|157.66|155.16|4
1624139480000|2021-06-19 21:51:20|157.7|155.2|157.72|155.22|157.72|155.22|157.7|155.2|3
1624139490000|2021-06-19 21:51:30|157.74|155.24|157.75|155.25|157.76|155.26|157.74|155.24|4
1624139510000|2021-06-19 21:51:50|157.74|155.24|157.73|155.23|157.74|155.24|157.7|155.2|9
1624139520000|2021-06-19 21:52:00|157.71|155.21|157.72|155.22|157.72|155.22|157.7|155.2|10
1624139530000|2021-06-19 21:52:10|157.71|155.21|157.71|155.21|157.73|155.23|157.71|155.21|5
1624139540000|2021-06-19 21:52:20|157.7|155.2|157.68|155.18|157.71|155.21|157.68|155.18|4
1624139550000|2021-06-19 21:52:30|157.67|155.17|157.68|155.18|157.68|155.18|157.67|155.17|2
1624139560000|2021-06-19 21:52:40|157.69|155.19|157.68|155.18|157.69|155.19|157.68|155.18|2
1624139580000|2021-06-19 21:53:00|157.67|155.17|157.59|155.09|157.67|155.17|157.59|155.09|8
1624139590000|2021-06-19 21:53:10|157.6|155.1|157.54|155.04|157.6|155.1|157.54|155.04|8
1624139600000|2021-06-19 21:53:20|157.55|155.05|157.61|155.11|157.61|155.11|157.55|155.05|8
1624139610000|2021-06-19 21:53:30|157.63|155.13|157.64|155.14|157.64|155.14|157.63|155.13|4
1624139620000|2021-06-19 21:53:40|157.63|155.13|157.64|155.14|157.64|155.14|157.63|155.13|2
1624139630000|2021-06-19 21:53:50|157.63|155.13|157.58|155.08|157.64|155.14|157.58|155.08|8
1624139640000|2021-06-19 21:54:00|157.56|155.06|157.57|155.07|157.58|155.08|157.56|155.06|6
1624139650000|2021-06-19 21:54:10|157.59|155.09|157.61|155.11|157.61|155.11|157.59|155.09|3
1624139660000|2021-06-19 21:54:20|157.6|155.1|157.6|155.1|157.61|155.11|157.6|155.1|3
1624139670000|2021-06-19 21:54:30|157.61|155.11|157.59|155.09|157.61|155.11|157.59|155.09|2
1624139680000|2021-06-19 21:54:40|157.58|155.08|157.57|155.07|157.58|155.08|157.57|155.07|4
1624139690000|2021-06-19 21:54:50|157.58|155.08|157.56|155.06|157.58|155.08|157.55|155.05|5
1624139700000|2021-06-19 21:55:00|157.55|155.05|157.53|155.03|157.55|155.05|157.52|155.02|6
1624139710000|2021-06-19 21:55:10|157.52|155.02|157.5|155|157.53|155.03|157.5|155|4
1624139720000|2021-06-19 21:55:20|157.49|154.99|157.44|154.94|157.49|154.99|157.44|154.94|5
1624139730000|2021-06-19 21:55:30|157.42|154.92|157.33|154.83|157.42|154.92|157.33|154.83|11
1624139740000|2021-06-19 21:55:40|157.34|154.84|157.33|154.83|157.34|154.84|157.33|154.83|2
1624139750000|2021-06-19 21:55:50|157.32|154.82|157.13|154.63|157.32|154.82|157.13|154.63|16
1624139760000|2021-06-19 21:56:00|157.12|154.62|157.09|154.59|157.12|154.62|157.09|154.59|3
1624139770000|2021-06-19 21:56:10|157.08|154.58|156.86|154.36|157.08|154.58|156.85|154.35|13
1624139780000|2021-06-19 21:56:20|156.85|154.35|156.86|154.36|156.87|154.37|156.75|154.25|15
1624139790000|2021-06-19 21:56:30|156.85|154.35|156.87|154.37|156.88|154.38|156.85|154.35|5
1624139800000|2021-06-19 21:56:40|156.88|154.38|156.84|154.34|156.88|154.38|156.84|154.34|5
1624139810000|2021-06-19 21:56:50|156.83|154.33|156.72|154.22|156.84|154.34|156.72|154.22|14
1624139820000|2021-06-19 21:57:00|156.71|154.21|156.67|154.17|156.71|154.21|156.66|154.16|10
1624139830000|2021-06-19 21:57:10|156.66|154.16|156.65|154.15|156.67|154.17|156.65|154.15|5
1624139840000|2021-06-19 21:57:20|156.64|154.14|156.59|154.09|156.65|154.15|156.59|154.09|9
1624139850000|2021-06-19 21:57:30|156.58|154.08|156.56|154.06|156.62|154.12|156.56|154.06|8
1624139860000|2021-06-19 21:57:40|156.57|154.07|156.55|154.05|156.57|154.07|156.55|154.05|3
1624139870000|2021-06-19 21:57:50|156.56|154.06|156.64|154.14|156.64|154.14|156.55|154.05|9
1624139880000|2021-06-19 21:58:00|156.62|154.12|156.61|154.11|156.62|154.12|156.6|154.1|12
1624139890000|2021-06-19 21:58:10|156.63|154.13|156.64|154.14|156.64|154.14|156.63|154.13|2
1624139900000|2021-06-19 21:58:20|156.65|154.15|156.65|154.15|156.65|154.15|156.64|154.14|3
1624139910000|2021-06-19 21:58:30|156.64|154.14|156.56|154.06|156.64|154.14|156.56|154.06|9
1624139920000|2021-06-19 21:58:40|156.55|154.05|156.52|154.02|156.55|154.05|156.52|154.02|4
1624139930000|2021-06-19 21:58:50|156.53|154.03|156.42|153.92|156.53|154.03|156.42|153.92|10
1624139940000|2021-06-19 21:59:00|156.41|153.91|156.31|153.81|156.42|153.92|156.28|153.78|12
1624139950000|2021-06-19 21:59:10|156.3|153.8|156.41|153.91|156.41|153.91|156.28|153.78|14
1624139960000|2021-06-19 21:59:20|156.42|153.92|156.45|153.95|156.49|153.99|156.41|153.91|12
1624139970000|2021-06-19 21:59:30|156.42|153.92|156.36|153.86|156.42|153.92|156.35|153.85|10
1624139980000|2021-06-19 21:59:40|156.35|153.85|156.37|153.87|156.37|153.87|156.35|153.85|3
1624139990000|2021-06-19 21:59:50|156.36|153.86|156.3|153.8|156.37|153.87|156.29|153.79|12
1624140000000|2021-06-19 22:00:00|156.29|153.79|156.26|153.76|156.3|153.8|156.25|153.75|11
1624140010000|2021-06-19 22:00:10|156.24|153.74|156.19|153.69|156.25|153.75|156.18|153.68|12
1624140020000|2021-06-19 22:00:20|156.18|153.68|156.1|153.6|156.18|153.68|156.1|153.6|15
1624140030000|2021-06-19 22:00:30|156.09|153.59|156.09|153.59|156.09|153.59|156.06|153.56|9
1624140040000|2021-06-19 22:00:40|156.08|153.58|156.07|153.57|156.09|153.59|156.07|153.57|6
1624140050000|2021-06-19 22:00:50|156.06|153.56|156.06|153.56|156.07|153.57|156.06|153.56|3
1624140060000|2021-06-19 22:01:00|156.07|153.57|156.08|153.58|156.09|153.59|156.06|153.56|8
1624140070000|2021-06-19 22:01:10|156.07|153.57|156.06|153.56|156.07|153.57|156.06|153.56|4
1624140080000|2021-06-19 22:01:20|156.05|153.55|156.14|153.64|156.17|153.67|156.05|153.55|12
1624140090000|2021-06-19 22:01:30|156.12|153.62|156.14|153.64|156.15|153.65|156.12|153.62|10
1624140100000|2021-06-19 22:01:40|156.13|153.63|156.13|153.63|156.14|153.64|156.13|153.63|3
1624140110000|2021-06-19 22:01:50|156.12|153.62|156.11|153.61|156.12|153.62|156.11|153.61|10
1624140120000|2021-06-19 22:02:00|156.12|153.62|156.12|153.62|156.13|153.63|156.12|153.62|7
1624140130000|2021-06-19 22:02:10|156.13|153.63|156.13|153.63|156.14|153.64|156.12|153.62|9
1624140140000|2021-06-19 22:02:20|156.14|153.64|156.12|153.62|156.14|153.64|156.12|153.62|3
1624140150000|2021-06-19 22:02:30|156.13|153.63|156.07|153.57|156.13|153.63|156.07|153.57|7
1624140160000|2021-06-19 22:02:40|156.04|153.54|155.89|153.39|156.04|153.54|155.89|153.39|17
1624140170000|2021-06-19 22:02:50|155.9|153.4|155.91|153.41|155.96|153.46|155.9|153.4|12
1624140180000|2021-06-19 22:03:00|155.89|153.39|155.88|153.38|155.93|153.43|155.88|153.38|8
1624140190000|2021-06-19 22:03:10|155.87|153.37|155.92|153.42|155.92|153.42|155.87|153.37|4
1624140200000|2021-06-19 22:03:20|155.91|153.41|155.94|153.44|155.94|153.44|155.89|153.39|9
1624140210000|2021-06-19 22:03:30|155.93|153.43|155.94|153.44|155.97|153.47|155.92|153.42|11
1624140220000|2021-06-19 22:03:40|155.91|153.41|155.86|153.36|155.91|153.41|155.86|153.36|4
1624140230000|2021-06-19 22:03:50|155.85|153.35|155.85|153.35|155.86|153.36|155.85|153.35|3
1624140240000|2021-06-19 22:04:00|155.86|153.36|155.84|153.34|155.89|153.39|155.84|153.34|9
1624140250000|2021-06-19 22:04:10|155.85|153.35|155.9|153.4|155.9|153.4|155.84|153.34|12
1624140260000|2021-06-19 22:04:20|155.89|153.39|155.88|153.38|155.89|153.39|155.86|153.36|5
1624140270000|2021-06-19 22:04:30|155.87|153.37|155.87|153.37|155.87|153.37|155.87|153.37|1
1624140280000|2021-06-19 22:04:40|155.86|153.36|155.86|153.36|155.88|153.38|155.86|153.36|7
1624140290000|2021-06-19 22:04:50|155.87|153.37|155.94|153.44|155.95|153.45|155.87|153.37|10
1624140300000|2021-06-19 22:05:00|155.93|153.43|155.86|153.36|155.93|153.43|155.85|153.35|6
1624140310000|2021-06-19 22:05:10|155.83|153.33|155.74|153.24|155.83|153.33|155.73|153.23|10
1624140320000|2021-06-19 22:05:20|155.73|153.23|155.75|153.25|155.8|153.3|155.73|153.23|13
1624140330000|2021-06-19 22:05:30|155.73|153.23|155.75|153.25|155.77|153.27|155.73|153.23|11
1624140340000|2021-06-19 22:05:40|155.77|153.27|155.76|153.26|155.78|153.28|155.75|153.25|6
1624140350000|2021-06-19 22:05:50|155.75|153.25|155.76|153.26|155.78|153.28|155.73|153.23|12
1624140360000|2021-06-19 22:06:00|155.77|153.27|155.72|153.22|155.77|153.27|155.72|153.22|7
1624140370000|2021-06-19 22:06:10|155.71|153.21|155.73|153.23|155.74|153.24|155.69|153.19|11
1624140380000|2021-06-19 22:06:20|155.72|153.22|155.74|153.24|155.74|153.24|155.69|153.19|13
1624140390000|2021-06-19 22:06:30|155.73|153.23|155.7|153.2|155.73|153.23|155.7|153.2|4
1624140400000|2021-06-19 22:06:40|155.71|153.21|155.7|153.2|155.71|153.21|155.7|153.2|8
1624140410000|2021-06-19 22:06:50|155.71|153.21|155.71|153.21|155.72|153.22|155.71|153.21|3
1624140420000|2021-06-19 22:07:00|155.7|153.2|155.7|153.2|155.71|153.21|155.7|153.2|7
1624140430000|2021-06-19 22:07:10|155.71|153.21|155.69|153.19|155.71|153.21|155.67|153.17|11
1624140440000|2021-06-19 22:07:20|155.7|153.2|155.61|153.11|155.7|153.2|155.61|153.11|10
1624140450000|2021-06-19 22:07:30|155.59|153.09|155.59|153.09|155.6|153.1|155.58|153.08|11
1624140460000|2021-06-19 22:07:40|155.58|153.08|155.58|153.08|155.6|153.1|155.58|153.08|12
1624140470000|2021-06-19 22:07:50|155.59|153.09|155.59|153.09|155.61|153.11|155.57|153.07|13
1624140480000|2021-06-19 22:08:00|155.58|153.08|155.59|153.09|155.61|153.11|155.58|153.08|6
1624140490000|2021-06-19 22:08:10|155.58|153.08|155.58|153.08|155.59|153.09|155.57|153.07|11
1624140500000|2021-06-19 22:08:20|155.59|153.09|155.59|153.09|155.59|153.09|155.58|153.08|3
1624140510000|2021-06-19 22:08:30|155.58|153.08|155.53|153.03|155.58|153.08|155.53|153.03|6
1624140520000|2021-06-19 22:08:40|155.51|153.01|155.56|153.06|155.56|153.06|155.51|153.01|12
1624140530000|2021-06-19 22:08:50|155.55|153.05|155.68|153.18|155.69|153.19|155.55|153.05|15
1624140540000|2021-06-19 22:09:00|155.69|153.19|155.69|153.19|155.7|153.2|155.65|153.15|11
1624140550000|2021-06-19 22:09:10|155.7|153.2|155.68|153.18|155.71|153.21|155.66|153.16|10
1624140560000|2021-06-19 22:09:20|155.7|153.2|155.73|153.23|155.73|153.23|155.67|153.17|11
1624140570000|2021-06-19 22:09:30|155.74|153.24|155.73|153.23|155.74|153.24|155.73|153.23|6
1624140580000|2021-06-19 22:09:40|155.72|153.22|155.66|153.16|155.73|153.23|155.66|153.16|8
1624140590000|2021-06-19 22:09:50|155.65|153.15|155.66|153.16|155.67|153.17|155.65|153.15|12
1624140600000|2021-06-19 22:10:00|155.67|153.17|155.59|153.09|155.67|153.17|155.59|153.09|9
1624140610000|2021-06-19 22:10:10|155.58|153.08|155.5|153|155.58|153.08|155.5|153|10
1624140620000|2021-06-19 22:10:20|155.51|153.01|155.5|153|155.56|153.06|155.49|152.99|18
1624140630000|2021-06-19 22:10:30|155.51|153.01|155.44|152.94|155.51|153.01|155.43|152.93|10
1624140640000|2021-06-19 22:10:40|155.45|152.95|155.44|152.94|155.45|152.95|155.4|152.9|17
1624140650000|2021-06-19 22:10:50|155.43|152.93|155.39|152.89|155.43|152.93|155.24|152.74|24
1624140660000|2021-06-19 22:11:00|155.43|152.93|155.65|153.15|155.65|153.15|155.43|152.93|19
1624140670000|2021-06-19 22:11:10|155.66|153.16|155.59|153.09|155.66|153.16|155.59|153.09|9
1624140680000|2021-06-19 22:11:20|155.6|153.1|155.59|153.09|155.6|153.1|155.59|153.09|10
1624140690000|2021-06-19 22:11:30|155.58|153.08|155.61|153.11|155.62|153.12|155.56|153.06|8
1624140700000|2021-06-19 22:11:40|155.62|153.12|155.63|153.13|155.64|153.14|155.62|153.12|8
1624140710000|2021-06-19 22:11:50|155.64|153.14|155.73|153.23|155.73|153.23|155.64|153.14|8
1624140720000|2021-06-19 22:12:00|155.74|153.24|155.75|153.25|155.75|153.25|155.73|153.23|4
1624140730000|2021-06-19 22:12:10|155.78|153.28|155.79|153.29|155.79|153.29|155.77|153.27|8
1624140740000|2021-06-19 22:12:20|155.78|153.28|155.73|153.23|155.78|153.28|155.73|153.23|3
1624140750000|2021-06-19 22:12:30|155.72|153.22|155.66|153.16|155.73|153.23|155.65|153.15|12
1624140760000|2021-06-19 22:12:40|155.65|153.15|155.55|153.05|155.65|153.15|155.54|153.04|14
1624140770000|2021-06-19 22:12:50|155.56|153.06|155.52|153.02|155.56|153.06|155.52|153.02|9
1624140780000|2021-06-19 22:13:00|155.53|153.03|155.57|153.07|155.58|153.08|155.53|153.03|11
1624140790000|2021-06-19 22:13:10|155.56|153.06|155.49|152.99|155.56|153.06|155.48|152.98|11
1624140800000|2021-06-19 22:13:20|155.5|153|155.45|152.95|155.5|153|155.45|152.95|8
1624140820000|2021-06-19 22:13:40|155.46|152.96|155.51|153.01|155.51|153.01|155.46|152.96|6
1624140830000|2021-06-19 22:13:50|155.52|153.02|155.52|153.02|155.52|153.02|155.51|153.01|5
1624140840000|2021-06-19 22:14:00|155.53|153.03|155.54|153.04|155.56|153.06|155.52|153.02|13
1624140850000|2021-06-19 22:14:10|155.55|153.05|155.55|153.05|155.55|153.05|155.52|153.02|12
1624140860000|2021-06-19 22:14:20|155.56|153.06|155.57|153.07|155.57|153.07|155.54|153.04|5
1624140870000|2021-06-19 22:14:30|155.56|153.06|155.55|153.05|155.56|153.06|155.55|153.05|2
1624140880000|2021-06-19 22:14:40|155.54|153.04|155.62|153.12|155.63|153.13|155.54|153.04|12
1624140890000|2021-06-19 22:14:50|155.61|153.11|155.62|153.12|155.63|153.13|155.61|153.11|10
1624140900000|2021-06-19 22:15:00|155.61|153.11|155.48|152.98|155.62|153.12|155.48|152.98|13
1624140910000|2021-06-19 22:15:10|155.47|152.97|155.42|152.92|155.47|152.97|155.41|152.91|15
1624140920000|2021-06-19 22:15:20|155.41|152.91|155.39|152.89|155.42|152.92|155.38|152.88|6
1624140930000|2021-06-19 22:15:30|155.38|152.88|155.38|152.88|155.38|152.88|155.38|152.88|1
1624140940000|2021-06-19 22:15:40|155.39|152.89|155.39|152.89|155.39|152.89|155.38|152.88|5
1624140950000|2021-06-19 22:15:50|155.38|152.88|155.38|152.88|155.4|152.9|155.38|152.88|5
1624140960000|2021-06-19 22:16:00|155.39|152.89|155.47|152.97|155.47|152.97|155.39|152.89|11
1624140970000|2021-06-19 22:16:10|155.46|152.96|155.46|152.96|155.47|152.97|155.45|152.95|6
1624140980000|2021-06-19 22:16:20|155.45|152.95|155.49|152.99|155.49|152.99|155.45|152.95|5
1624140990000|2021-06-19 22:16:30|155.5|153|155.49|152.99|155.5|153|155.48|152.98|6
1624141000000|2021-06-19 22:16:40|155.48|152.98|155.41|152.91|155.48|152.98|155.41|152.91|12
1624141010000|2021-06-19 22:16:50|155.42|152.92|155.41|152.91|155.42|152.92|155.4|152.9|11
1624141020000|2021-06-19 22:17:00|155.42|152.92|155.32|152.82|155.42|152.92|155.29|152.79|12
1624141030000|2021-06-19 22:17:10|155.33|152.83|155.34|152.84|155.34|152.84|155.33|152.83|6
1624141040000|2021-06-19 22:17:20|155.32|152.82|155.27|152.77|155.32|152.82|155.27|152.77|7
1624141050000|2021-06-19 22:17:30|155.28|152.78|155.37|152.87|155.37|152.87|155.28|152.78|6
1624141060000|2021-06-19 22:17:40|155.36|152.86|155.34|152.84|155.36|152.86|155.31|152.81|4
1624141070000|2021-06-19 22:17:50|155.33|152.83|155.35|152.85|155.35|152.85|155.33|152.83|7
1624141080000|2021-06-19 22:18:00|155.34|152.84|155.36|152.86|155.36|152.86|155.34|152.84|5
1624141090000|2021-06-19 22:18:10|155.37|152.87|155.38|152.88|155.39|152.89|155.37|152.87|8
1624141100000|2021-06-19 22:18:20|155.37|152.87|155.43|152.93|155.43|152.93|155.37|152.87|9
1624141110000|2021-06-19 22:18:30|155.44|152.94|155.46|152.96|155.47|152.97|155.44|152.94|7
1624141120000|2021-06-19 22:18:40|155.47|152.97|155.51|153.01|155.51|153.01|155.47|152.97|7
1624141130000|2021-06-19 22:18:50|155.53|153.03|155.56|153.06|155.56|153.06|155.53|153.03|6
1624141140000|2021-06-19 22:19:00|155.57|153.07|155.52|153.02|155.6|153.1|155.51|153.01|13
1624141150000|2021-06-19 22:19:10|155.51|153.01|155.5|153|155.52|153.02|155.5|153|13
1624141160000|2021-06-19 22:19:20|155.48|152.98|155.44|152.94|155.48|152.98|155.42|152.92|12
1624141170000|2021-06-19 22:19:30|155.43|152.93|155.43|152.93|155.43|152.93|155.42|152.92|5
1624141180000|2021-06-19 22:19:40|155.44|152.94|155.43|152.93|155.44|152.94|155.43|152.93|4
1624141190000|2021-06-19 22:19:50|155.44|152.94|155.5|153|155.51|153.01|155.44|152.94|9
1624141200000|2021-06-19 22:20:00|155.49|152.99|155.41|152.91|155.49|152.99|155.41|152.91|7
1624141210000|2021-06-19 22:20:10|155.4|152.9|155.39|152.89|155.41|152.91|155.38|152.88|7
1624141220000|2021-06-19 22:20:20|155.38|152.88|155.34|152.84|155.39|152.89|155.34|152.84|8
1624141230000|2021-06-19 22:20:30|155.35|152.85|155.35|152.85|155.37|152.87|155.35|152.85|7
1624141240000|2021-06-19 22:20:40|155.36|152.86|155.36|152.86|155.36|152.86|155.36|152.86|1
1624141250000|2021-06-19 22:20:50|155.34|152.84|155.36|152.86|155.36|152.86|155.34|152.84|2
1624141260000|2021-06-19 22:21:00|155.35|152.85|155.35|152.85|155.36|152.86|155.35|152.85|3
1624141270000|2021-06-19 22:21:10|155.34|152.84|155.35|152.85|155.35|152.85|155.34|152.84|2
1624141280000|2021-06-19 22:21:20|155.33|152.83|155.33|152.83|155.33|152.83|155.33|152.83|1
1624141290000|2021-06-19 22:21:30|155.32|152.82|155.29|152.79|155.32|152.82|155.29|152.79|9
1624141300000|2021-06-19 22:21:40|155.28|152.78|155.27|152.77|155.3|152.8|155.27|152.77|10
1624141310000|2021-06-19 22:21:50|155.28|152.78|155.28|152.78|155.28|152.78|155.27|152.77|5
1624141320000|2021-06-19 22:22:00|155.27|152.77|155.32|152.82|155.33|152.83|155.27|152.77|9
1624141330000|2021-06-19 22:22:10|155.31|152.81|155.27|152.77|155.31|152.81|155.27|152.77|9
1624141340000|2021-06-19 22:22:20|155.25|152.75|155.23|152.73|155.26|152.76|155.22|152.72|13
1624141350000|2021-06-19 22:22:30|155.22|152.72|155.21|152.71|155.23|152.73|155.21|152.71|8
1624141360000|2021-06-19 22:22:40|155.22|152.72|155.24|152.74|155.24|152.74|155.21|152.71|11
1624141370000|2021-06-19 22:22:50|155.23|152.73|155.23|152.73|155.24|152.74|155.22|152.72|9
1624141380000|2021-06-19 22:23:00|155.22|152.72|155.24|152.74|155.24|152.74|155.21|152.71|9
1624141390000|2021-06-19 22:23:10|155.23|152.73|155.23|152.73|155.23|152.73|155.22|152.72|5
1624141400000|2021-06-19 22:23:20|155.24|152.74|155.24|152.74|155.24|152.74|155.23|152.73|3
1624141410000|2021-06-19 22:23:30|155.25|152.75|155.33|152.83|155.33|152.83|155.24|152.74|7
1624141420000|2021-06-19 22:23:40|155.34|152.84|155.43|152.93|155.43|152.93|155.33|152.83|13
1624141430000|2021-06-19 22:23:50|155.44|152.94|155.43|152.93|155.45|152.95|155.42|152.92|13
1624141440000|2021-06-19 22:24:00|155.42|152.92|155.43|152.93|155.45|152.95|155.42|152.92|13
1624141450000|2021-06-19 22:24:10|155.44|152.94|155.44|152.94|155.44|152.94|155.42|152.92|11
1624141460000|2021-06-19 22:24:20|155.43|152.93|155.42|152.92|155.44|152.94|155.42|152.92|8
1624141470000|2021-06-19 22:24:30|155.43|152.93|155.44|152.94|155.44|152.94|155.43|152.93|6
1624141480000|2021-06-19 22:24:40|155.43|152.93|155.44|152.94|155.44|152.94|155.43|152.93|4
1624141490000|2021-06-19 22:24:50|155.43|152.93|155.5|153|155.5|153|155.43|152.93|11
1624141500000|2021-06-19 22:25:00|155.51|153.01|155.5|153|155.51|153.01|155.49|152.99|10
1624141510000|2021-06-19 22:25:10|155.47|152.97|155.43|152.93|155.47|152.97|155.43|152.93|6
1624141520000|2021-06-19 22:25:20|155.44|152.94|155.38|152.88|155.44|152.94|155.38|152.88|13
1624141530000|2021-06-19 22:25:30|155.39|152.89|155.39|152.89|155.39|152.89|155.38|152.88|7
1624141540000|2021-06-19 22:25:40|155.38|152.88|155.39|152.89|155.39|152.89|155.38|152.88|6
1624141550000|2021-06-19 22:25:50|155.38|152.88|155.37|152.87|155.38|152.88|155.37|152.87|2
1624141560000|2021-06-19 22:26:00|155.34|152.84|155.31|152.81|155.34|152.84|155.31|152.81|4
1624141570000|2021-06-19 22:26:10|155.32|152.82|155.31|152.81|155.32|152.82|155.27|152.77|11
1624141580000|2021-06-19 22:26:20|155.32|152.82|155.35|152.85|155.35|152.85|155.31|152.81|8
1624141590000|2021-06-19 22:26:30|155.34|152.84|155.37|152.87|155.37|152.87|155.33|152.83|5
1624141600000|2021-06-19 22:26:40|155.38|152.88|155.37|152.87|155.38|152.88|155.37|152.87|2
1624141610000|2021-06-19 22:26:50|155.38|152.88|155.38|152.88|155.38|152.88|155.37|152.87|5
1624141620000|2021-06-19 22:27:00|155.37|152.87|155.36|152.86|155.38|152.88|155.36|152.86|8
1624141630000|2021-06-19 22:27:10|155.37|152.87|155.43|152.93|155.44|152.94|155.37|152.87|9
1624141640000|2021-06-19 22:27:20|155.44|152.94|155.47|152.97|155.47|152.97|155.44|152.94|8
1624141650000|2021-06-19 22:27:30|155.48|152.98|155.47|152.97|155.48|152.98|155.47|152.97|6
1624141660000|2021-06-19 22:27:40|155.49|152.99|155.49|152.99|155.5|153|155.49|152.99|9
1624141670000|2021-06-19 22:27:50|155.48|152.98|155.51|153.01|155.52|153.02|155.48|152.98|8
1624141680000|2021-06-19 22:28:00|155.52|153.02|155.52|153.02|155.52|153.02|155.51|153.01|9
1624141690000|2021-06-19 22:28:10|155.51|153.01|155.51|153.01|155.52|153.02|155.5|153|8
1624141700000|2021-06-19 22:28:20|155.5|153|155.5|153|155.51|153.01|155.5|153|3
1624141710000|2021-06-19 22:28:30|155.51|153.01|155.51|153.01|155.51|153.01|155.5|153|9
1624141720000|2021-06-19 22:28:40|155.5|153|155.49|152.99|155.51|153.01|155.49|152.99|6
1624141730000|2021-06-19 22:28:50|155.5|153|155.51|153.01|155.52|153.02|155.48|152.98|9
1624141740000|2021-06-19 22:29:00|155.5|153|155.5|153|155.5|153|155.49|152.99|7
1624141750000|2021-06-19 22:29:10|155.49|152.99|155.5|153|155.5|153|155.49|152.99|8
1624141760000|2021-06-19 22:29:20|155.51|153.01|155.51|153.01|155.51|153.01|155.49|152.99|9
1624141770000|2021-06-19 22:29:30|155.5|153|155.53|153.03|155.53|153.03|155.5|153|4
1624141780000|2021-06-19 22:29:40|155.54|153.04|155.67|153.17|155.67|153.17|155.54|153.04|9
1624141790000|2021-06-19 22:29:50|155.68|153.18|155.7|153.2|155.7|153.2|155.68|153.18|2
1624141800000|2021-06-19 22:30:00|155.71|153.21|155.7|153.2|155.71|153.21|155.7|153.2|4
1624141810000|2021-06-19 22:30:10|155.71|153.21|155.67|153.17|155.75|153.25|155.66|153.16|18
1624141820000|2021-06-19 22:30:20|155.66|153.16|155.64|153.14|155.67|153.17|155.63|153.13|13
1624141830000|2021-06-19 22:30:30|155.63|153.13|155.6|153.1|155.64|153.14|155.6|153.1|12
1624141840000|2021-06-19 22:30:40|155.59|153.09|155.54|153.04|155.59|153.09|155.53|153.03|12
1624141850000|2021-06-19 22:30:50|155.53|153.03|155.54|153.04|155.54|153.04|155.5|153|7
1624141860000|2021-06-19 22:31:00|155.53|153.03|155.48|152.98|155.54|153.04|155.48|152.98|9
1624141870000|2021-06-19 22:31:10|155.47|152.97|155.45|152.95|155.47|152.97|155.44|152.94|10
1624141880000|2021-06-19 22:31:20|155.44|152.94|155.42|152.92|155.45|152.95|155.42|152.92|8
1624141890000|2021-06-19 22:31:30|155.43|152.93|155.37|152.87|155.43|152.93|155.37|152.87|11
1624141900000|2021-06-19 22:31:40|155.36|152.86|155.32|152.82|155.37|152.87|155.32|152.82|8
1624141910000|2021-06-19 22:31:50|155.33|152.83|155.33|152.83|155.33|152.83|155.32|152.82|5
1624141920000|2021-06-19 22:32:00|155.34|152.84|155.37|152.87|155.37|152.87|155.33|152.83|8
1624141930000|2021-06-19 22:32:10|155.39|152.89|155.32|152.82|155.39|152.89|155.31|152.81|9
1624141940000|2021-06-19 22:32:20|155.33|152.83|155.32|152.82|155.33|152.83|155.32|152.82|6
1624141950000|2021-06-19 22:32:30|155.31|152.81|155.32|152.82|155.33|152.83|155.31|152.81|11
1624141960000|2021-06-19 22:32:40|155.31|152.81|155.3|152.8|155.32|152.82|155.3|152.8|8
1624141970000|2021-06-19 22:32:50|155.29|152.79|155.34|152.84|155.34|152.84|155.29|152.79|8
1624141980000|2021-06-19 22:33:00|155.33|152.83|155.28|152.78|155.34|152.84|155.28|152.78|11
1624141990000|2021-06-19 22:33:10|155.27|152.77|155.27|152.77|155.29|152.79|155.27|152.77|5
1624142000000|2021-06-19 22:33:20|155.28|152.78|155.27|152.77|155.28|152.78|155.27|152.77|2
1624142010000|2021-06-19 22:33:30|155.28|152.78|155.25|152.75|155.28|152.78|155.23|152.73|11
1624142020000|2021-06-19 22:33:40|155.24|152.74|155.23|152.73|155.31|152.81|155.19|152.69|17
1624142030000|2021-06-19 22:33:50|155.22|152.72|155.27|152.77|155.27|152.77|155.2|152.7|11
1624142040000|2021-06-19 22:34:00|155.28|152.78|155.37|152.87|155.37|152.87|155.27|152.77|10
1624142050000|2021-06-19 22:34:10|155.36|152.86|155.39|152.89|155.39|152.89|155.32|152.82|14
1624142060000|2021-06-19 22:34:20|155.41|152.91|155.42|152.92|155.43|152.93|155.4|152.9|10
1624142070000|2021-06-19 22:34:30|155.41|152.91|155.43|152.93|155.44|152.94|155.41|152.91|9
1624142080000|2021-06-19 22:34:40|155.42|152.92|155.43|152.93|155.44|152.94|155.42|152.92|4
1624142090000|2021-06-19 22:34:50|155.44|152.94|155.47|152.97|155.47|152.97|155.44|152.94|5
1624142100000|2021-06-19 22:35:00|155.46|152.96|155.42|152.92|155.46|152.96|155.42|152.92|13
1624142110000|2021-06-19 22:35:10|155.41|152.91|155.39|152.89|155.41|152.91|155.37|152.87|6
1624142120000|2021-06-19 22:35:20|155.4|152.9|155.37|152.87|155.4|152.9|155.36|152.86|8
1624142130000|2021-06-19 22:35:30|155.38|152.88|155.36|152.86|155.38|152.88|155.36|152.86|5
1624142140000|2021-06-19 22:35:40|155.35|152.85|155.3|152.8|155.36|152.86|155.3|152.8|7
1624142150000|2021-06-19 22:35:50|155.31|152.81|155.28|152.78|155.31|152.81|155.27|152.77|9
1624142160000|2021-06-19 22:36:00|155.29|152.79|155.29|152.79|155.3|152.8|155.28|152.78|9
1624142170000|2021-06-19 22:36:10|155.3|152.8|155.24|152.74|155.3|152.8|155.24|152.74|7
1624142180000|2021-06-19 22:36:20|155.25|152.75|155.26|152.76|155.26|152.76|155.24|152.74|10
1624142190000|2021-06-19 22:36:30|155.25|152.75|155.27|152.77|155.27|152.77|155.25|152.75|9
1624142200000|2021-06-19 22:36:40|155.3|152.8|155.31|152.81|155.31|152.81|155.29|152.79|8
1624142210000|2021-06-19 22:36:50|155.3|152.8|155.3|152.8|155.31|152.81|155.29|152.79|7
1624142220000|2021-06-19 22:37:00|155.32|152.82|155.36|152.86|155.36|152.86|155.32|152.82|11
1624142230000|2021-06-19 22:37:10|155.35|152.85|155.35|152.85|155.37|152.87|155.34|152.84|9
1624142240000|2021-06-19 22:37:20|155.34|152.84|155.35|152.85|155.35|152.85|155.33|152.83|6
1624142250000|2021-06-19 22:37:30|155.36|152.86|155.35|152.85|155.36|152.86|155.33|152.83|14
1624142260000|2021-06-19 22:37:40|155.34|152.84|155.33|152.83|155.35|152.85|155.33|152.83|4
1624142270000|2021-06-19 22:37:50|155.32|152.82|155.22|152.72|155.32|152.82|155.22|152.72|9
1624142280000|2021-06-19 22:38:00|155.23|152.73|155.22|152.72|155.23|152.73|155.21|152.71|7
1624142290000|2021-06-19 22:38:10|155.23|152.73|155.24|152.74|155.26|152.76|155.22|152.72|15
1624142300000|2021-06-19 22:38:20|155.23|152.73|155.26|152.76|155.26|152.76|155.23|152.73|8
1624142310000|2021-06-19 22:38:30|155.27|152.77|155.26|152.76|155.27|152.77|155.25|152.75|4
1624142320000|2021-06-19 22:38:40|155.25|152.75|155.31|152.81|155.31|152.81|155.25|152.75|10
1624142330000|2021-06-19 22:38:50|155.32|152.82|155.33|152.83|155.34|152.84|155.32|152.82|11
1624142340000|2021-06-19 22:39:00|155.34|152.84|155.26|152.76|155.34|152.84|155.26|152.76|9
1624142350000|2021-06-19 22:39:10|155.28|152.78|155.3|152.8|155.3|152.8|155.28|152.78|5
1624142360000|2021-06-19 22:39:20|155.31|152.81|155.31|152.81|155.33|152.83|155.31|152.81|11
1624142370000|2021-06-19 22:39:30|155.32|152.82|155.33|152.83|155.33|152.83|155.28|152.78|8
1624142380000|2021-06-19 22:39:40|155.34|152.84|155.35|152.85|155.35|152.85|155.34|152.84|4
1624142390000|2021-06-19 22:39:50|155.36|152.86|155.34|152.84|155.36|152.86|155.33|152.83|14
1624142400000|2021-06-19 22:40:00|155.33|152.83|155.28|152.78|155.34|152.84|155.28|152.78|8
1624142410000|2021-06-19 22:40:10|155.27|152.77|155.22|152.72|155.27|152.77|155.22|152.72|6
1624142420000|2021-06-19 22:40:20|155.23|152.73|155.28|152.78|155.28|152.78|155.22|152.72|9
1624142430000|2021-06-19 22:40:30|155.29|152.79|155.23|152.73|155.31|152.81|155.23|152.73|13
1624142440000|2021-06-19 22:40:40|155.24|152.74|155.17|152.67|155.24|152.74|155.17|152.67|13
1624142450000|2021-06-19 22:40:50|155.18|152.68|155.18|152.68|155.19|152.69|155.18|152.68|7
1624142460000|2021-06-19 22:41:00|155.17|152.67|155.14|152.64|155.18|152.68|155.13|152.63|7
1624142470000|2021-06-19 22:41:10|155.15|152.65|155.14|152.64|155.15|152.65|155.14|152.64|6
1624142480000|2021-06-19 22:41:20|155.13|152.63|155.1|152.6|155.14|152.64|155.1|152.6|7
1624142490000|2021-06-19 22:41:30|155.09|152.59|155.08|152.58|155.1|152.6|155.08|152.58|10
1624142500000|2021-06-19 22:41:40|155.09|152.59|155.08|152.58|155.09|152.59|155.08|152.58|6
1624142510000|2021-06-19 22:41:50|155.09|152.59|155.05|152.55|155.09|152.59|155.05|152.55|9
1624142520000|2021-06-19 22:42:00|155.04|152.54|155.05|152.55|155.08|152.58|155.04|152.54|7
1624142530000|2021-06-19 22:42:10|155.06|152.56|155.09|152.59|155.11|152.61|155.06|152.56|10
1624142540000|2021-06-19 22:42:20|155.1|152.6|155.1|152.6|155.1|152.6|155.07|152.57|9
1624142550000|2021-06-19 22:42:30|155.09|152.59|155.07|152.57|155.09|152.59|155.06|152.56|8
1624142560000|2021-06-19 22:42:40|155.08|152.58|155.07|152.57|155.08|152.58|155.05|152.55|10
1624142570000|2021-06-19 22:42:50|155.06|152.56|155.06|152.56|155.07|152.57|155.05|152.55|7
1624142580000|2021-06-19 22:43:00|155.07|152.57|155.03|152.53|155.07|152.57|155.03|152.53|4
1624142590000|2021-06-19 22:43:10|155.02|152.52|155|152.5|155.03|152.53|155|152.5|9
1624142600000|2021-06-19 22:43:20|155.01|152.51|155.04|152.54|155.05|152.55|155.01|152.51|8
1624142610000|2021-06-19 22:43:30|155.05|152.55|155.05|152.55|155.05|152.55|155.04|152.54|7
1624142620000|2021-06-19 22:43:40|155.09|152.59|155.04|152.54|155.11|152.61|155.04|152.54|13
1624142630000|2021-06-19 22:43:50|155.05|152.55|155.07|152.57|155.07|152.57|155.04|152.54|5
1624142640000|2021-06-19 22:44:00|155.06|152.56|155.09|152.59|155.1|152.6|155.06|152.56|5
1624142650000|2021-06-19 22:44:10|155.1|152.6|155.12|152.62|155.13|152.63|155.1|152.6|6
1624142660000|2021-06-19 22:44:20|155.13|152.63|155.09|152.59|155.15|152.65|155.09|152.59|10
1624142670000|2021-06-19 22:44:30|155.08|152.58|155.12|152.62|155.12|152.62|155.08|152.58|8
1624142680000|2021-06-19 22:44:40|155.11|152.61|155.11|152.61|155.14|152.64|155.11|152.61|9
1624142690000|2021-06-19 22:44:50|155.1|152.6|155.09|152.59|155.11|152.61|155.09|152.59|6
1624142700000|2021-06-19 22:45:00|155.08|152.58|154.86|152.36|155.08|152.58|154.85|152.35|17
1624142710000|2021-06-19 22:45:10|154.85|152.35|154.92|152.42|154.94|152.44|154.85|152.35|17
1624142720000|2021-06-19 22:45:20|154.94|152.44|154.88|152.38|154.97|152.47|154.88|152.38|15
1624142730000|2021-06-19 22:45:30|154.86|152.36|154.88|152.38|154.92|152.42|154.84|152.34|13
1624142740000|2021-06-19 22:45:40|154.89|152.39|154.88|152.38|154.89|152.39|154.88|152.38|10
1624142750000|2021-06-19 22:45:50|154.87|152.37|154.83|152.33|154.87|152.37|154.82|152.32|12
1624142760000|2021-06-19 22:46:00|154.84|152.34|154.78|152.28|154.84|152.34|154.77|152.27|12
1624142770000|2021-06-19 22:46:10|154.79|152.29|154.83|152.33|154.84|152.34|154.78|152.28|17
1624142780000|2021-06-19 22:46:20|154.84|152.34|154.83|152.33|154.84|152.34|154.8|152.3|14
1624142790000|2021-06-19 22:46:30|154.86|152.36|154.9|152.4|154.9|152.4|154.86|152.36|8
1624142800000|2021-06-19 22:46:40|154.88|152.38|154.9|152.4|154.91|152.41|154.88|152.38|9
1624142810000|2021-06-19 22:46:50|154.91|152.41|154.94|152.44|154.94|152.44|154.91|152.41|7
1624142820000|2021-06-19 22:47:00|154.93|152.43|154.91|152.41|154.94|152.44|154.91|152.41|9
1624142830000|2021-06-19 22:47:10|154.9|152.4|154.99|152.49|154.99|152.49|154.9|152.4|12
1624142840000|2021-06-19 22:47:20|155.01|152.51|155.04|152.54|155.07|152.57|155.01|152.51|10
1624142850000|2021-06-19 22:47:30|155.03|152.53|155.07|152.57|155.07|152.57|155.03|152.53|9
1624142860000|2021-06-19 22:47:40|155.08|152.58|155.07|152.57|155.08|152.58|155.07|152.57|6
1624142870000|2021-06-19 22:47:50|155.08|152.58|155.08|152.58|155.08|152.58|155.06|152.56|7
1624142880000|2021-06-19 22:48:00|155.07|152.57|155.09|152.59|155.09|152.59|155.07|152.57|7
1624142890000|2021-06-19 22:48:10|155.08|152.58|155.09|152.59|155.09|152.59|155.07|152.57|6
1624142900000|2021-06-19 22:48:20|155.08|152.58|155.06|152.56|155.09|152.59|155.05|152.55|9
1624142910000|2021-06-19 22:48:30|155.07|152.57|155.07|152.57|155.07|152.57|155.06|152.56|5
1624142920000|2021-06-19 22:48:40|155.06|152.56|155.07|152.57|155.09|152.59|155.06|152.56|11
1624142930000|2021-06-19 22:48:50|155.08|152.58|155.06|152.56|155.08|152.58|155.05|152.55|7
1624142940000|2021-06-19 22:49:00|155.05|152.55|155.06|152.56|155.06|152.56|155.04|152.54|6
1624142950000|2021-06-19 22:49:10|155.05|152.55|155.05|152.55|155.06|152.56|155.04|152.54|9
1624142960000|2021-06-19 22:49:20|155.06|152.56|155.05|152.55|155.06|152.56|155.05|152.55|4
1624142970000|2021-06-19 22:49:30|155.06|152.56|155.11|152.61|155.11|152.61|155.06|152.56|10
1624142980000|2021-06-19 22:49:40|155.12|152.62|155.08|152.58|155.13|152.63|155.07|152.57|10
1624142990000|2021-06-19 22:49:50|155.12|152.62|155.16|152.66|155.16|152.66|155.11|152.61|11
1624143000000|2021-06-19 22:50:00|155.15|152.65|155.15|152.65|155.19|152.69|155.15|152.65|9
1624143010000|2021-06-19 22:50:10|155.16|152.66|155.23|152.73|155.23|152.73|155.16|152.66|10
1624143020000|2021-06-19 22:50:20|155.22|152.72|155.21|152.71|155.23|152.73|155.21|152.71|8
1624143030000|2021-06-19 22:50:30|155.2|152.7|155.23|152.73|155.23|152.73|155.19|152.69|10
1624143040000|2021-06-19 22:50:40|155.22|152.72|155.23|152.73|155.23|152.73|155.22|152.72|8
1624143050000|2021-06-19 22:50:50|155.22|152.72|155.21|152.71|155.22|152.72|155.21|152.71|4
1624143060000|2021-06-19 22:51:00|155.2|152.7|155.23|152.73|155.23|152.73|155.2|152.7|8
1624143070000|2021-06-19 22:51:10|155.24|152.74|155.28|152.78|155.28|152.78|155.24|152.74|6
1624143080000|2021-06-19 22:51:20|155.27|152.77|155.28|152.78|155.28|152.78|155.27|152.77|2
1624143090000|2021-06-19 22:51:30|155.27|152.77|155.29|152.79|155.32|152.82|155.27|152.77|9
1624143100000|2021-06-19 22:51:40|155.3|152.8|155.33|152.83|155.33|152.83|155.29|152.79|8
1624143110000|2021-06-19 22:51:50|155.34|152.84|155.35|152.85|155.35|152.85|155.34|152.84|6
1624143120000|2021-06-19 22:52:00|155.34|152.84|155.35|152.85|155.37|152.87|155.34|152.84|6
1624143130000|2021-06-19 22:52:10|155.36|152.86|155.32|152.82|155.36|152.86|155.31|152.81|12
1624143140000|2021-06-19 22:52:20|155.33|152.83|155.31|152.81|155.33|152.83|155.31|152.81|9
1624143150000|2021-06-19 22:52:30|155.32|152.82|155.31|152.81|155.33|152.83|155.31|152.81|8
1624143160000|2021-06-19 22:52:40|155.3|152.8|155.33|152.83|155.33|152.83|155.3|152.8|5
1624143170000|2021-06-19 22:52:50|155.34|152.84|155.33|152.83|155.34|152.84|155.33|152.83|2
1624143180000|2021-06-19 22:53:00|155.34|152.84|155.35|152.85|155.38|152.88|155.33|152.83|11
1624143190000|2021-06-19 22:53:10|155.34|152.84|155.31|152.81|155.34|152.84|155.31|152.81|10
1624143200000|2021-06-19 22:53:20|155.32|152.82|155.3|152.8|155.32|152.82|155.3|152.8|7
1624143210000|2021-06-19 22:53:30|155.31|152.81|155.31|152.81|155.32|152.82|155.31|152.81|3
1624143220000|2021-06-19 22:53:40|155.3|152.8|155.32|152.82|155.32|152.82|155.3|152.8|7
1624143230000|2021-06-19 22:53:50|155.31|152.81|155.3|152.8|155.32|152.82|155.3|152.8|6
1624143240000|2021-06-19 22:54:00|155.29|152.79|155.29|152.79|155.29|152.79|155.28|152.78|5
1624143250000|2021-06-19 22:54:10|155.28|152.78|155.29|152.79|155.29|152.79|155.26|152.76|12
1624143260000|2021-06-19 22:54:20|155.28|152.78|155.27|152.77|155.28|152.78|155.26|152.76|9
1624143270000|2021-06-19 22:54:30|155.28|152.78|155.27|152.77|155.28|152.78|155.27|152.77|6
1624143280000|2021-06-19 22:54:40|155.28|152.78|155.22|152.72|155.28|152.78|155.14|152.64|19
1624143290000|2021-06-19 22:54:50|155.21|152.71|155.15|152.65|155.22|152.72|155.15|152.65|10
1624143300000|2021-06-19 22:55:00|155.16|152.66|155.16|152.66|155.22|152.72|155.16|152.66|13
1624143310000|2021-06-19 22:55:10|155.15|152.65|155.15|152.65|155.15|152.65|155.14|152.64|5
1624143320000|2021-06-19 22:55:20|155.16|152.66|155.17|152.67|155.17|152.67|155.15|152.65|6
1624143330000|2021-06-19 22:55:30|155.16|152.66|155.13|152.63|155.17|152.67|155.12|152.62|11
1624143340000|2021-06-19 22:55:40|155.12|152.62|155.12|152.62|155.13|152.63|155.12|152.62|5
1624143350000|2021-06-19 22:55:50|155.11|152.61|155.05|152.55|155.16|152.66|155.05|152.55|8
1624143360000|2021-06-19 22:56:00|155.02|152.52|154.97|152.47|155.02|152.52|154.95|152.45|10
1624143370000|2021-06-19 22:56:10|154.98|152.48|154.91|152.41|155.01|152.51|154.91|152.41|11
1624143380000|2021-06-19 22:56:20|154.9|152.4|154.84|152.34|154.93|152.43|154.84|152.34|18
1624143390000|2021-06-19 22:56:30|154.83|152.33|154.78|152.28|154.83|152.33|154.77|152.27|11
1624143400000|2021-06-19 22:56:40|154.77|152.27|154.8|152.3|154.8|152.3|154.77|152.27|8
1624143410000|2021-06-19 22:56:50|154.79|152.29|154.81|152.31|154.85|152.35|154.79|152.29|12
1624143420000|2021-06-19 22:57:00|154.82|152.32|154.82|152.32|154.83|152.33|154.81|152.31|5
1624143430000|2021-06-19 22:57:10|154.83|152.33|154.86|152.36|154.86|152.36|154.82|152.32|10
1624143440000|2021-06-19 22:57:20|154.87|152.37|154.93|152.43|154.93|152.43|154.87|152.37|9
1624143450000|2021-06-19 22:57:30|154.92|152.42|154.92|152.42|154.92|152.42|154.9|152.4|6
1624143460000|2021-06-19 22:57:40|154.93|152.43|154.95|152.45|154.96|152.46|154.93|152.43|5
1624143470000|2021-06-19 22:57:50|154.94|152.44|154.94|152.44|154.95|152.45|154.94|152.44|3
1624143480000|2021-06-19 22:58:00|154.95|152.45|154.89|152.39|154.95|152.45|154.89|152.39|7
1624143490000|2021-06-19 22:58:10|154.86|152.36|154.78|152.28|154.86|152.36|154.78|152.28|8
1624143500000|2021-06-19 22:58:20|154.77|152.27|154.78|152.28|154.78|152.28|154.76|152.26|8
1624143510000|2021-06-19 22:58:30|154.77|152.27|154.75|152.25|154.77|152.27|154.75|152.25|3
1624143520000|2021-06-19 22:58:40|154.74|152.24|154.76|152.26|154.76|152.26|154.73|152.23|4
1624143530000|2021-06-19 22:58:50|154.77|152.27|154.77|152.27|154.77|152.27|154.77|152.27|1
1624143540000|2021-06-19 22:59:00|154.76|152.26|154.72|152.22|154.76|152.26|154.72|152.22|11
1624143550000|2021-06-19 22:59:10|154.73|152.23|154.75|152.25|154.75|152.25|154.72|152.22|7
1624143560000|2021-06-19 22:59:20|154.76|152.26|154.77|152.27|154.78|152.28|154.76|152.26|8
1624143570000|2021-06-19 22:59:30|154.78|152.28|154.93|152.43|154.94|152.44|154.78|152.28|13
1624143580000|2021-06-19 22:59:40|154.92|152.42|154.95|152.45|154.95|152.45|154.92|152.42|12
1624143590000|2021-06-19 22:59:50|154.96|152.46|155.02|152.52|155.08|152.58|154.96|152.46|14
1624143600000|2021-06-19 23:00:00|155.03|152.53|154.93|152.43|155.03|152.53|154.93|152.43|12
1624143610000|2021-06-19 23:00:10|154.92|152.42|154.83|152.33|154.92|152.42|154.82|152.32|16
1624143620000|2021-06-19 23:00:20|154.84|152.34|154.77|152.27|154.84|152.34|154.73|152.23|12
1624143630000|2021-06-19 23:00:30|154.76|152.26|154.73|152.23|154.76|152.26|154.73|152.23|8
1624143640000|2021-06-19 23:00:40|154.72|152.22|154.66|152.16|154.72|152.22|154.64|152.14|17
1624143650000|2021-06-19 23:00:50|154.69|152.19|154.76|152.26|154.76|152.26|154.68|152.18|15
1624143660000|2021-06-19 23:01:00|154.75|152.25|154.71|152.21|154.75|152.25|154.71|152.21|10
1624143670000|2021-06-19 23:01:10|154.69|152.19|154.66|152.16|154.69|152.19|154.65|152.15|7
1624143680000|2021-06-19 23:01:20|154.65|152.15|154.7|152.2|154.7|152.2|154.6|152.1|11
1624143690000|2021-06-19 23:01:30|154.69|152.19|154.71|152.21|154.72|152.22|154.69|152.19|9
1624143700000|2021-06-19 23:01:40|154.7|152.2|154.82|152.32|154.82|152.32|154.7|152.2|15
1624143710000|2021-06-19 23:01:50|154.85|152.35|154.88|152.38|154.89|152.39|154.84|152.34|16
1624143720000|2021-06-19 23:02:00|154.89|152.39|154.96|152.46|154.97|152.47|154.88|152.38|15
1624143730000|2021-06-19 23:02:10|154.98|152.48|154.79|152.29|155.03|152.53|154.76|152.26|14
1624143740000|2021-06-19 23:02:20|154.8|152.3|154.82|152.32|154.85|152.35|154.75|152.25|16
1624143750000|2021-06-19 23:02:30|154.83|152.33|154.86|152.36|154.86|152.36|154.82|152.32|12
1624143760000|2021-06-19 23:02:40|154.85|152.35|154.86|152.36|154.86|152.36|154.84|152.34|12
1624143770000|2021-06-19 23:02:50|154.87|152.37|154.86|152.36|154.87|152.37|154.83|152.33|13
1624143780000|2021-06-19 23:03:00|154.87|152.37|154.9|152.4|154.92|152.42|154.87|152.37|8
1624143790000|2021-06-19 23:03:10|154.91|152.41|154.9|152.4|154.95|152.45|154.9|152.4|16
1624143800000|2021-06-19 23:03:20|154.91|152.41|154.98|152.48|154.98|152.48|154.89|152.39|12
1624143810000|2021-06-19 23:03:30|154.97|152.47|154.97|152.47|155.02|152.52|154.97|152.47|15
1624143820000|2021-06-19 23:03:40|154.98|152.48|154.94|152.44|155|152.5|154.93|152.43|14
1624143830000|2021-06-19 23:03:50|154.95|152.45|154.98|152.48|154.98|152.48|154.95|152.45|13
1624143840000|2021-06-19 23:04:00|154.97|152.47|155|152.5|155.01|152.51|154.96|152.46|18
1624143850000|2021-06-19 23:04:10|154.99|152.49|155|152.5|155|152.5|154.98|152.48|8
1624143860000|2021-06-19 23:04:20|155.01|152.51|155.02|152.52|155.02|152.52|155|152.5|12
1624143870000|2021-06-19 23:04:30|155.01|152.51|155.05|152.55|155.05|152.55|155.01|152.51|5
1624143880000|2021-06-19 23:04:40|155.04|152.54|155.04|152.54|155.05|152.55|155.02|152.52|13
1624143890000|2021-06-19 23:04:50|155.03|152.53|155.02|152.52|155.03|152.53|155|152.5|6
1624143900000|2021-06-19 23:05:00|155.03|152.53|155.01|152.51|155.03|152.53|155.01|152.51|5
1624143910000|2021-06-19 23:05:10|155.02|152.52|155|152.5|155.02|152.52|154.96|152.46|14
1624143920000|2021-06-19 23:05:20|154.99|152.49|154.93|152.43|155.01|152.51|154.93|152.43|10
1624143930000|2021-06-19 23:05:30|154.92|152.42|154.97|152.47|154.97|152.47|154.91|152.41|11
1624143940000|2021-06-19 23:05:40|154.99|152.49|155.03|152.53|155.04|152.54|154.99|152.49|10
1624143950000|2021-06-19 23:05:50|155.02|152.52|154.96|152.46|155.02|152.52|154.95|152.45|8
1624143960000|2021-06-19 23:06:00|154.95|152.45|154.99|152.49|154.99|152.49|154.95|152.45|12
1624143970000|2021-06-19 23:06:10|154.98|152.48|154.99|152.49|154.99|152.49|154.97|152.47|7
1624143980000|2021-06-19 23:06:20|154.98|152.48|154.98|152.48|154.99|152.49|154.98|152.48|5
1624143990000|2021-06-19 23:06:30|154.97|152.47|155.04|152.54|155.04|152.54|154.97|152.47|7
1624144000000|2021-06-19 23:06:40|155.05|152.55|155.1|152.6|155.12|152.62|155.04|152.54|8
1624144010000|2021-06-19 23:06:50|155.11|152.61|155.18|152.68|155.18|152.68|155.11|152.61|4
1624144020000|2021-06-19 23:07:00|155.19|152.69|155.24|152.74|155.24|152.74|155.19|152.69|10
1624144030000|2021-06-19 23:07:10|155.25|152.75|155.31|152.81|155.31|152.81|155.23|152.73|8
1624144040000|2021-06-19 23:07:20|155.3|152.8|155.33|152.83|155.35|152.85|155.3|152.8|15
1624144050000|2021-06-19 23:07:30|155.31|152.81|155.36|152.86|155.36|152.86|155.31|152.81|9
1624144060000|2021-06-19 23:07:40|155.35|152.85|155.33|152.83|155.36|152.86|155.33|152.83|10
1624144070000|2021-06-19 23:07:50|155.34|152.84|155.36|152.86|155.36|152.86|155.32|152.82|13
1624144080000|2021-06-19 23:08:00|155.37|152.87|155.29|152.79|155.37|152.87|155.29|152.79|12
1624144090000|2021-06-19 23:08:10|155.28|152.78|155.26|152.76|155.29|152.79|155.26|152.76|5
1624144100000|2021-06-19 23:08:20|155.25|152.75|155.14|152.64|155.26|152.76|155.14|152.64|10
1624144110000|2021-06-19 23:08:30|155.13|152.63|155.04|152.54|155.13|152.63|155.03|152.53|12
1624144120000|2021-06-19 23:08:40|155.03|152.53|155.04|152.54|155.05|152.55|155|152.5|19
1624144130000|2021-06-19 23:08:50|155.03|152.53|155.01|152.51|155.05|152.55|155.01|152.51|14
1624144140000|2021-06-19 23:09:00|155|152.5|155.01|152.51|155.02|152.52|154.99|152.49|7
1624144150000|2021-06-19 23:09:10|155.02|152.52|155.08|152.58|155.11|152.61|155.02|152.52|17
1624144160000|2021-06-19 23:09:20|155.09|152.59|155.06|152.56|155.1|152.6|155.06|152.56|8
1624144170000|2021-06-19 23:09:30|155.07|152.57|155.07|152.57|155.09|152.59|155.07|152.57|7
1624144180000|2021-06-19 23:09:40|155.06|152.56|155.1|152.6|155.12|152.62|155.06|152.56|11
1624144190000|2021-06-19 23:09:50|155.09|152.59|155.12|152.62|155.12|152.62|155.04|152.54|15
1624144200000|2021-06-19 23:10:00|155.13|152.63|155.11|152.61|155.15|152.65|155.11|152.61|12
1624144210000|2021-06-19 23:10:10|155.12|152.62|155|152.5|155.12|152.62|155|152.5|16
1624144220000|2021-06-19 23:10:20|155.01|152.51|154.94|152.44|155.01|152.51|154.94|152.44|8
1624144230000|2021-06-19 23:10:30|154.93|152.43|154.95|152.45|154.95|152.45|154.92|152.42|10
1624144240000|2021-06-19 23:10:40|154.97|152.47|154.94|152.44|154.97|152.47|154.94|152.44|16
1624144250000|2021-06-19 23:10:50|154.93|152.43|154.91|152.41|154.93|152.43|154.91|152.41|5
1624144260000|2021-06-19 23:11:00|154.9|152.4|154.95|152.45|154.95|152.45|154.89|152.39|15
1624144270000|2021-06-19 23:11:10|154.96|152.46|154.87|152.37|154.96|152.46|154.87|152.37|13
1624144280000|2021-06-19 23:11:20|154.86|152.36|154.81|152.31|154.86|152.36|154.8|152.3|12
1624144290000|2021-06-19 23:11:30|154.82|152.32|154.76|152.26|154.82|152.32|154.74|152.24|9
1624144300000|2021-06-19 23:11:40|154.78|152.28|154.83|152.33|154.83|152.33|154.78|152.28|12
1624144310000|2021-06-19 23:11:50|154.84|152.34|154.87|152.37|154.9|152.4|154.84|152.34|14
1624144320000|2021-06-19 23:12:00|154.86|152.36|154.8|152.3|154.86|152.36|154.8|152.3|8
1624144330000|2021-06-19 23:12:10|154.81|152.31|154.87|152.37|154.89|152.39|154.81|152.31|8
1624144340000|2021-06-19 23:12:20|154.88|152.38|154.9|152.4|154.9|152.4|154.87|152.37|11
1624144350000|2021-06-19 23:12:30|154.93|152.43|155.01|152.51|155.01|152.51|154.93|152.43|8
1624144360000|2021-06-19 23:12:40|155.02|152.52|154.94|152.44|155.03|152.53|154.94|152.44|11
1624144370000|2021-06-19 23:12:50|154.93|152.43|154.99|152.49|154.99|152.49|154.91|152.41|16
1624144380000|2021-06-19 23:13:00|155.01|152.51|155.04|152.54|155.06|152.56|155|152.5|8
1624144390000|2021-06-19 23:13:10|155.05|152.55|155.09|152.59|155.09|152.59|155.03|152.53|10
1624144400000|2021-06-19 23:13:20|155.08|152.58|155.11|152.61|155.11|152.61|155.08|152.58|8
1624144410000|2021-06-19 23:13:30|155.12|152.62|155.18|152.68|155.18|152.68|155.12|152.62|10
1624144420000|2021-06-19 23:13:40|155.19|152.69|155.21|152.71|155.21|152.71|155.18|152.68|10
1624144430000|2021-06-19 23:13:50|155.26|152.76|155.26|152.76|155.27|152.77|155.25|152.75|5
1624144440000|2021-06-19 23:14:00|155.27|152.77|155.24|152.74|155.27|152.77|155.23|152.73|14
1624144450000|2021-06-19 23:14:10|155.25|152.75|155.21|152.71|155.25|152.75|155.2|152.7|5
1624144460000|2021-06-19 23:14:20|155.2|152.7|155.19|152.69|155.21|152.71|155.19|152.69|8
1624144470000|2021-06-19 23:14:30|155.18|152.68|155.19|152.69|155.19|152.69|155.18|152.68|4
1624144480000|2021-06-19 23:14:40|155.18|152.68|155.21|152.71|155.21|152.71|155.18|152.68|10
1624144490000|2021-06-19 23:14:50|155.2|152.7|155.18|152.68|155.22|152.72|155.17|152.67|13
1624144500000|2021-06-19 23:15:00|155.17|152.67|155.08|152.58|155.18|152.68|155.08|152.58|13
1624144510000|2021-06-19 23:15:10|155.07|152.57|155.07|152.57|155.08|152.58|155.05|152.55|11
1624144520000|2021-06-19 23:15:20|155.08|152.58|155.36|152.86|155.36|152.86|155.02|152.52|19
1624144530000|2021-06-19 23:15:30|155.38|152.88|155.67|153.17|155.67|153.17|155.38|152.88|15
1624144540000|2021-06-19 23:15:40|155.68|153.18|155.79|153.29|155.79|153.29|155.68|153.18|14
1624144550000|2021-06-19 23:15:50|155.78|153.28|155.86|153.36|155.86|153.36|155.76|153.26|21
1624144560000|2021-06-19 23:16:00|155.85|153.35|155.79|153.29|155.87|153.37|155.79|153.29|13
1624144570000|2021-06-19 23:16:10|155.78|153.28|155.78|153.28|155.8|153.3|155.75|153.25|16
1624144580000|2021-06-19 23:16:20|155.79|153.29|155.82|153.32|155.85|153.35|155.77|153.27|15
1624144590000|2021-06-19 23:16:30|155.81|153.31|155.66|153.16|155.82|153.32|155.66|153.16|16
1624144600000|2021-06-19 23:16:40|155.69|153.19|155.62|153.12|155.7|153.2|155.61|153.11|17
1624144610000|2021-06-19 23:16:50|155.61|153.11|155.58|153.08|155.64|153.14|155.56|153.06|18
1624144620000|2021-06-19 23:17:00|155.59|153.09|155.52|153.02|155.63|153.13|155.52|153.02|16
1624144630000|2021-06-19 23:17:10|155.51|153.01|155.39|152.89|155.51|153.01|155.38|152.88|19
1624144640000|2021-06-19 23:17:20|155.4|152.9|155.36|152.86|155.43|152.93|155.32|152.82|17
1624144650000|2021-06-19 23:17:30|155.37|152.87|155.35|152.85|155.37|152.87|155.34|152.84|6
1624144660000|2021-06-19 23:17:40|155.36|152.86|155.42|152.92|155.42|152.92|155.35|152.85|8
1624144670000|2021-06-19 23:17:50|155.43|152.93|155.45|152.95|155.45|152.95|155.42|152.92|13
1624144680000|2021-06-19 23:18:00|155.46|152.96|155.41|152.91|155.46|152.96|155.4|152.9|15
1624144690000|2021-06-19 23:18:10|155.4|152.9|155.45|152.95|155.45|152.95|155.4|152.9|5
1624144700000|2021-06-19 23:18:20|155.44|152.94|155.45|152.95|155.46|152.96|155.44|152.94|6
1624144710000|2021-06-19 23:18:30|155.47|152.97|155.6|153.1|155.61|153.11|155.47|152.97|11
1624144720000|2021-06-19 23:18:40|155.61|153.11|155.56|153.06|155.61|153.11|155.56|153.06|9
1624144730000|2021-06-19 23:18:50|155.58|153.08|155.61|153.11|155.62|153.12|155.57|153.07|11
1624144740000|2021-06-19 23:19:00|155.62|153.12|155.58|153.08|155.62|153.12|155.58|153.08|10
1624144750000|2021-06-19 23:19:10|155.57|153.07|155.49|152.99|155.57|153.07|155.49|152.99|9
1624144760000|2021-06-19 23:19:20|155.48|152.98|155.38|152.88|155.49|152.99|155.38|152.88|14
1624144770000|2021-06-19 23:19:30|155.42|152.92|155.48|152.98|155.48|152.98|155.42|152.92|9
1624144780000|2021-06-19 23:19:40|155.52|153.02|155.64|153.14|155.64|153.14|155.52|153.02|17
1624144790000|2021-06-19 23:19:50|155.68|153.18|155.66|153.16|155.71|153.21|155.62|153.12|15
1624144800000|2021-06-19 23:20:00|155.68|153.18|155.67|153.17|155.69|153.19|155.63|153.13|13
1624144810000|2021-06-19 23:20:10|155.66|153.16|155.6|153.1|155.66|153.16|155.58|153.08|17
1624144820000|2021-06-19 23:20:20|155.61|153.11|155.64|153.14|155.65|153.15|155.61|153.11|9
1624144830000|2021-06-19 23:20:30|155.65|153.15|155.65|153.15|155.67|153.17|155.64|153.14|12
1624144840000|2021-06-19 23:20:40|155.66|153.16|155.72|153.22|155.74|153.24|155.66|153.16|14
1624144850000|2021-06-19 23:20:50|155.73|153.23|155.73|153.23|155.75|153.25|155.72|153.22|11
1624144860000|2021-06-19 23:21:00|155.74|153.24|155.76|153.26|155.79|153.29|155.73|153.23|9
1624144870000|2021-06-19 23:21:10|155.75|153.25|155.71|153.21|155.75|153.25|155.69|153.19|11
1624144880000|2021-06-19 23:21:20|155.7|153.2|155.7|153.2|155.71|153.21|155.67|153.17|6
1624144890000|2021-06-19 23:21:30|155.69|153.19|155.61|153.11|155.69|153.19|155.61|153.11|11
1624144900000|2021-06-19 23:21:40|155.59|153.09|155.6|153.1|155.6|153.1|155.57|153.07|7
1624144910000|2021-06-19 23:21:50|155.61|153.11|155.59|153.09|155.62|153.12|155.58|153.08|7
1624144920000|2021-06-19 23:22:00|155.58|153.08|155.6|153.1|155.6|153.1|155.58|153.08|7
1624144930000|2021-06-19 23:22:10|155.59|153.09|155.57|153.07|155.6|153.1|155.55|153.05|12
1624144940000|2021-06-19 23:22:20|155.58|153.08|155.57|153.07|155.58|153.08|155.57|153.07|6
1624144950000|2021-06-19 23:22:30|155.56|153.06|155.56|153.06|155.56|153.06|155.55|153.05|3
1624144960000|2021-06-19 23:22:40|155.57|153.07|155.56|153.06|155.57|153.07|155.56|153.06|2
1624144970000|2021-06-19 23:22:50|155.53|153.03|155.53|153.03|155.53|153.03|155.51|153.01|5
1624144980000|2021-06-19 23:23:00|155.54|153.04|155.66|153.16|155.69|153.19|155.54|153.04|15
1624144990000|2021-06-19 23:23:10|155.67|153.17|155.62|153.12|155.67|153.17|155.62|153.12|8
1624145000000|2021-06-19 23:23:20|155.61|153.11|155.59|153.09|155.61|153.11|155.58|153.08|4
1624145010000|2021-06-19 23:23:30|155.58|153.08|155.63|153.13|155.64|153.14|155.58|153.08|12
1624145020000|2021-06-19 23:23:40|155.64|153.14|155.64|153.14|155.65|153.15|155.63|153.13|9
1624145030000|2021-06-19 23:23:50|155.63|153.13|155.58|153.08|155.63|153.13|155.58|153.08|6
1624145040000|2021-06-19 23:24:00|155.59|153.09|155.57|153.07|155.59|153.09|155.56|153.06|6
1624145050000|2021-06-19 23:24:10|155.56|153.06|155.57|153.07|155.58|153.08|155.56|153.06|6
1624145060000|2021-06-19 23:24:20|155.56|153.06|155.56|153.06|155.57|153.07|155.56|153.06|5
1624145070000|2021-06-19 23:24:30|155.57|153.07|155.56|153.06|155.57|153.07|155.56|153.06|6
1624145080000|2021-06-19 23:24:40|155.57|153.07|155.56|153.06|155.57|153.07|155.56|153.06|2
1624145090000|2021-06-19 23:24:50|155.55|153.05|155.56|153.06|155.65|153.15|155.55|153.05|15
1624145100000|2021-06-19 23:25:00|155.55|153.05|155.55|153.05|155.56|153.06|155.54|153.04|5
1624145110000|2021-06-19 23:25:10|155.52|153.02|155.51|153.01|155.52|153.02|155.51|153.01|6
1624145120000|2021-06-19 23:25:20|155.52|153.02|155.51|153.01|155.52|153.02|155.5|153|4
1624145130000|2021-06-19 23:25:30|155.47|152.97|155.51|153.01|155.52|153.02|155.47|152.97|8
1624145140000|2021-06-19 23:25:40|155.52|153.02|155.52|153.02|155.53|153.03|155.51|153.01|9
1624145150000|2021-06-19 23:25:50|155.51|153.01|155.51|153.01|155.52|153.02|155.5|153|5
1624145160000|2021-06-19 23:26:00|155.52|153.02|155.51|153.01|155.54|153.04|155.51|153.01|8
1624145170000|2021-06-19 23:26:10|155.52|153.02|155.47|152.97|155.52|153.02|155.47|152.97|5
1624145180000|2021-06-19 23:26:20|155.48|152.98|155.42|152.92|155.48|152.98|155.42|152.92|6
1624145190000|2021-06-19 23:26:30|155.43|152.93|155.41|152.91|155.43|152.93|155.4|152.9|8
1624145200000|2021-06-19 23:26:40|155.4|152.9|155.47|152.97|155.48|152.98|155.4|152.9|10
1624145210000|2021-06-19 23:26:50|155.46|152.96|155.46|152.96|155.47|152.97|155.46|152.96|5
1624145220000|2021-06-19 23:27:00|155.45|152.95|155.45|152.95|155.45|152.95|155.44|152.94|5
1624145230000|2021-06-19 23:27:10|155.46|152.96|155.39|152.89|155.46|152.96|155.38|152.88|8
1624145240000|2021-06-19 23:27:20|155.4|152.9|155.37|152.87|155.4|152.9|155.37|152.87|6
1624145250000|2021-06-19 23:27:30|155.38|152.88|155.37|152.87|155.38|152.88|155.3|152.8|13
1624145260000|2021-06-19 23:27:40|155.39|152.89|155.39|152.89|155.47|152.97|155.38|152.88|8
1624145270000|2021-06-19 23:27:50|155.38|152.88|155.35|152.85|155.39|152.89|155.35|152.85|5
1624145280000|2021-06-19 23:28:00|155.34|152.84|155.29|152.79|155.35|152.85|155.29|152.79|12
1624145290000|2021-06-19 23:28:10|155.3|152.8|155.26|152.76|155.3|152.8|155.26|152.76|11
1624145300000|2021-06-19 23:28:20|155.27|152.77|155.23|152.73|155.28|152.78|155.23|152.73|11
1624145310000|2021-06-19 23:28:30|155.24|152.74|155.26|152.76|155.26|152.76|155.2|152.7|11
1624145320000|2021-06-19 23:28:40|155.27|152.77|155.22|152.72|155.27|152.77|155.22|152.72|15
1624145330000|2021-06-19 23:28:50|155.23|152.73|155.15|152.65|155.23|152.73|155.15|152.65|12
1624145340000|2021-06-19 23:29:00|155.14|152.64|155.09|152.59|155.15|152.65|155.08|152.58|13
1624145350000|2021-06-19 23:29:10|155.06|152.56|155.07|152.57|155.09|152.59|155.02|152.52|10
1624145360000|2021-06-19 23:29:20|155.06|152.56|155.06|152.56|155.08|152.58|155.05|152.55|9
1624145370000|2021-06-19 23:29:30|155.05|152.55|155.02|152.52|155.05|152.55|155.02|152.52|14
1624145380000|2021-06-19 23:29:40|155.03|152.53|155.07|152.57|155.08|152.58|155.03|152.53|13
1624145390000|2021-06-19 23:29:50|155.06|152.56|155.05|152.55|155.07|152.57|155.05|152.55|8
1624145400000|2021-06-19 23:30:00|155.04|152.54|155.01|152.51|155.07|152.57|155.01|152.51|10
1624145410000|2021-06-19 23:30:10|154.99|152.49|154.96|152.46|154.99|152.49|154.96|152.46|10
1624145420000|2021-06-19 23:30:20|154.94|152.44|154.91|152.41|154.94|152.44|154.91|152.41|14
1624145430000|2021-06-19 23:30:30|154.89|152.39|154.81|152.31|154.9|152.4|154.8|152.3|10
1624145440000|2021-06-19 23:30:40|154.82|152.32|154.78|152.28|154.82|152.32|154.78|152.28|9
1624145450000|2021-06-19 23:30:50|154.77|152.27|154.73|152.23|154.77|152.27|154.71|152.21|9
1624145460000|2021-06-19 23:31:00|154.74|152.24|154.66|152.16|154.74|152.24|154.66|152.16|12
1624145470000|2021-06-19 23:31:10|154.65|152.15|154.64|152.14|154.67|152.17|154.64|152.14|10
1624145480000|2021-06-19 23:31:20|154.63|152.13|154.62|152.12|154.66|152.16|154.62|152.12|7
1624145490000|2021-06-19 23:31:30|154.63|152.13|154.61|152.11|154.63|152.13|154.6|152.1|5
1624145500000|2021-06-19 23:31:40|154.6|152.1|154.62|152.12|154.62|152.12|154.6|152.1|7
1624145510000|2021-06-19 23:31:50|154.61|152.11|154.66|152.16|154.67|152.17|154.61|152.11|13
1624145520000|2021-06-19 23:32:00|154.65|152.15|154.6|152.1|154.66|152.16|154.6|152.1|11
1624145530000|2021-06-19 23:32:10|154.59|152.09|154.6|152.1|154.62|152.12|154.59|152.09|11
1624145540000|2021-06-19 23:32:20|154.61|152.11|154.58|152.08|154.61|152.11|154.58|152.08|4
1624145550000|2021-06-19 23:32:30|154.57|152.07|154.49|151.99|154.57|152.07|154.46|151.96|14
1624145560000|2021-06-19 23:32:40|154.5|152|154.53|152.03|154.59|152.09|154.5|152|19
1624145570000|2021-06-19 23:32:50|154.52|152.02|154.45|151.95|154.52|152.02|154.45|151.95|10
1624145580000|2021-06-19 23:33:00|154.46|151.96|154.42|151.92|154.48|151.98|154.41|151.91|14
1624145590000|2021-06-19 23:33:10|154.41|151.91|154.42|151.92|154.42|151.92|154.41|151.91|6
1624145600000|2021-06-19 23:33:20|154.43|151.93|154.42|151.92|154.45|151.95|154.4|151.9|14
1624145610000|2021-06-19 23:33:30|154.4|151.9|154.38|151.88|154.4|151.9|154.38|151.88|7
1624145620000|2021-06-19 23:33:40|154.39|151.89|154.39|151.89|154.39|151.89|154.38|151.88|5
1624145630000|2021-06-19 23:33:50|154.38|151.88|154.39|151.89|154.4|151.9|154.38|151.88|10
1624145640000|2021-06-19 23:34:00|154.4|151.9|154.36|151.86|154.4|151.9|154.36|151.86|13
1624145650000|2021-06-19 23:34:10|154.35|151.85|154.36|151.86|154.37|151.87|154.35|151.85|10
1624145660000|2021-06-19 23:34:20|154.35|151.85|154.36|151.86|154.36|151.86|154.35|151.85|4
1624145670000|2021-06-19 23:34:30|154.35|151.85|154.35|151.85|154.38|151.88|154.35|151.85|7
1624145680000|2021-06-19 23:34:40|154.36|151.86|154.36|151.86|154.36|151.86|154.35|151.85|3
1624145690000|2021-06-19 23:34:50|154.37|151.87|154.35|151.85|154.37|151.87|154.35|151.85|5
1624145700000|2021-06-19 23:35:00|154.36|151.86|154.24|151.74|154.36|151.86|154.24|151.74|10
1624145710000|2021-06-19 23:35:10|154.23|151.73|154.12|151.62|154.23|151.73|154.09|151.59|17
1624145720000|2021-06-19 23:35:20|154.11|151.61|154.17|151.67|154.21|151.71|154.11|151.61|15
1624145730000|2021-06-19 23:35:30|154.18|151.68|154.19|151.69|154.22|151.72|154.18|151.68|10
1624145740000|2021-06-19 23:35:40|154.2|151.7|154.27|151.77|154.28|151.78|154.2|151.7|11
1624145750000|2021-06-19 23:35:50|154.26|151.76|154.3|151.8|154.3|151.8|154.25|151.75|11
1624145760000|2021-06-19 23:36:00|154.29|151.79|154.29|151.79|154.3|151.8|154.28|151.78|10
1624145770000|2021-06-19 23:36:10|154.3|151.8|154.38|151.88|154.39|151.89|154.3|151.8|16
1624145780000|2021-06-19 23:36:20|154.37|151.87|154.46|151.96|154.46|151.96|154.37|151.87|16
1624145790000|2021-06-19 23:36:30|154.45|151.95|154.49|151.99|154.49|151.99|154.45|151.95|8
1624145800000|2021-06-19 23:36:40|154.48|151.98|154.43|151.93|154.48|151.98|154.43|151.93|10
1624145810000|2021-06-19 23:36:50|154.44|151.94|154.33|151.83|154.44|151.94|154.33|151.83|8
1624145820000|2021-06-19 23:37:00|154.34|151.84|154.32|151.82|154.34|151.84|154.27|151.77|16
1624145830000|2021-06-19 23:37:10|154.33|151.83|154.29|151.79|154.33|151.83|154.29|151.79|9
1624145840000|2021-06-19 23:37:20|154.28|151.78|154.37|151.87|154.37|151.87|154.28|151.78|10
1624145850000|2021-06-19 23:37:30|154.36|151.86|154.47|151.97|154.47|151.97|154.36|151.86|12
1624145860000|2021-06-19 23:37:40|154.49|151.99|154.5|152|154.51|152.01|154.49|151.99|9
1624145870000|2021-06-19 23:37:50|154.49|151.99|154.43|151.93|154.49|151.99|154.43|151.93|6
1624145880000|2021-06-19 23:38:00|154.44|151.94|154.47|151.97|154.48|151.98|154.44|151.94|10
1624145890000|2021-06-19 23:38:10|154.48|151.98|154.47|151.97|154.48|151.98|154.46|151.96|6
1624145900000|2021-06-19 23:38:20|154.48|151.98|154.54|152.04|154.57|152.07|154.48|151.98|14
1624145910000|2021-06-19 23:38:30|154.55|152.05|154.54|152.04|154.55|152.05|154.54|152.04|6
1624145920000|2021-06-19 23:38:40|154.55|152.05|154.53|152.03|154.55|152.05|154.53|152.03|9
1624145930000|2021-06-19 23:38:50|154.54|152.04|154.44|151.94|154.54|152.04|154.44|151.94|11
1624145940000|2021-06-19 23:39:00|154.43|151.93|154.43|151.93|154.45|151.95|154.43|151.93|10
1624145950000|2021-06-19 23:39:10|154.44|151.94|154.41|151.91|154.44|151.94|154.39|151.89|14
1624145960000|2021-06-19 23:39:20|154.4|151.9|154.39|151.89|154.41|151.91|154.38|151.88|10
1624145970000|2021-06-19 23:39:30|154.4|151.9|154.38|151.88|154.4|151.9|154.38|151.88|5
1624145980000|2021-06-19 23:39:40|154.37|151.87|154.5|152|154.51|152.01|154.36|151.86|14
1624145990000|2021-06-19 23:39:50|154.51|152.01|154.54|152.04|154.54|152.04|154.51|152.01|10
1624146000000|2021-06-19 23:40:00|154.53|152.03|154.51|152.01|154.53|152.03|154.5|152|5
1624146010000|2021-06-19 23:40:10|154.5|152|154.51|152.01|154.52|152.02|154.48|151.98|12
1624146020000|2021-06-19 23:40:20|154.52|152.02|154.49|151.99|154.53|152.03|154.49|151.99|6
1624146030000|2021-06-19 23:40:30|154.48|151.98|154.43|151.93|154.5|152|154.42|151.92|13
1624146040000|2021-06-19 23:40:40|154.42|151.92|154.42|151.92|154.44|151.94|154.42|151.92|7
1624146050000|2021-06-19 23:40:50|154.4|151.9|154.37|151.87|154.41|151.91|154.37|151.87|7
1624146060000|2021-06-19 23:41:00|154.38|151.88|154.3|151.8|154.38|151.88|154.3|151.8|11
1624146070000|2021-06-19 23:41:10|154.31|151.81|154.27|151.77|154.31|151.81|154.25|151.75|14
1624146080000|2021-06-19 23:41:20|154.26|151.76|154.3|151.8|154.34|151.84|154.26|151.76|12
1624146090000|2021-06-19 23:41:30|154.27|151.77|154.22|151.72|154.27|151.77|154.22|151.72|8
1624146100000|2021-06-19 23:41:40|154.23|151.73|154.22|151.72|154.29|151.79|154.22|151.72|14
1624146110000|2021-06-19 23:41:50|154.23|151.73|154.11|151.61|154.24|151.74|154.11|151.61|15
1624146120000|2021-06-19 23:42:00|154.1|151.6|154.03|151.53|154.1|151.6|154.03|151.53|9
1624146130000|2021-06-19 23:42:10|154.04|151.54|154.04|151.54|154.05|151.55|154.03|151.53|9
1624146140000|2021-06-19 23:42:20|154.03|151.53|154.1|151.6|154.1|151.6|154.03|151.53|9
1624146150000|2021-06-19 23:42:30|154.13|151.63|154.1|151.6|154.14|151.64|154.09|151.59|15
1624146160000|2021-06-19 23:42:40|154.11|151.61|154.12|151.62|154.13|151.63|154.11|151.61|6
1624146170000|2021-06-19 23:42:50|154.13|151.63|154.16|151.66|154.17|151.67|154.12|151.62|7
1624146180000|2021-06-19 23:43:00|154.14|151.64|154.09|151.59|154.14|151.64|154.09|151.59|9
1624146190000|2021-06-19 23:43:10|154.1|151.6|154.15|151.65|154.16|151.66|154.09|151.59|9
1624146200000|2021-06-19 23:43:20|154.14|151.64|154.13|151.63|154.14|151.64|154.13|151.63|6
1624146210000|2021-06-19 23:43:30|154.14|151.64|154.21|151.71|154.21|151.71|154.14|151.64|8
1624146220000|2021-06-19 23:43:40|154.22|151.72|154.17|151.67|154.22|151.72|154.16|151.66|7
1624146230000|2021-06-19 23:43:50|154.18|151.68|154.18|151.68|154.18|151.68|154.17|151.67|5
1624146240000|2021-06-19 23:44:00|154.17|151.67|154.21|151.71|154.21|151.71|154.16|151.66|11
1624146250000|2021-06-19 23:44:10|154.2|151.7|154.15|151.65|154.2|151.7|154.14|151.64|9
1624146260000|2021-06-19 23:44:20|154.16|151.66|154.23|151.73|154.23|151.73|154.15|151.65|6
1624146270000|2021-06-19 23:44:30|154.24|151.74|154.29|151.79|154.3|151.8|154.24|151.74|8
1624146280000|2021-06-19 23:44:40|154.3|151.8|154.28|151.78|154.3|151.8|154.27|151.77|13
1624146290000|2021-06-19 23:44:50|154.27|151.77|154.25|151.75|154.28|151.78|154.24|151.74|7
1624146300000|2021-06-19 23:45:00|154.24|151.74|154.18|151.68|154.25|151.75|154.18|151.68|12
1624146310000|2021-06-19 23:45:10|154.19|151.69|154.13|151.63|154.2|151.7|154.13|151.63|14
1624146320000|2021-06-19 23:45:20|154.12|151.62|154.07|151.57|154.12|151.62|154.06|151.56|11
1624146330000|2021-06-19 23:45:30|154.06|151.56|154.02|151.52|154.07|151.57|154.02|151.52|11
1624146340000|2021-06-19 23:45:40|154.03|151.53|153.99|151.49|154.03|151.53|153.98|151.48|6
1624146350000|2021-06-19 23:45:50|153.98|151.48|153.95|151.45|154|151.5|153.95|151.45|11
1624146360000|2021-06-19 23:46:00|153.92|151.42|153.81|151.31|153.95|151.45|153.8|151.3|22
1624146370000|2021-06-19 23:46:10|153.8|151.3|153.72|151.22|153.8|151.3|153.67|151.17|18
1624146380000|2021-06-19 23:46:20|153.73|151.23|153.91|151.41|153.91|151.41|153.72|151.22|17
1624146390000|2021-06-19 23:46:30|153.9|151.4|153.89|151.39|153.93|151.43|153.88|151.38|14
1624146400000|2021-06-19 23:46:40|153.88|151.38|153.87|151.37|153.9|151.4|153.85|151.35|10
1624146410000|2021-06-19 23:46:50|153.88|151.38|153.87|151.37|153.89|151.39|153.87|151.37|6
1624146420000|2021-06-19 23:47:00|153.9|151.4|154.02|151.52|154.02|151.52|153.89|151.39|18
1624146430000|2021-06-19 23:47:10|154.03|151.53|154.03|151.53|154.03|151.53|153.98|151.48|15
1624146440000|2021-06-19 23:47:20|154.02|151.52|154.01|151.51|154.02|151.52|154.01|151.51|6
1624146450000|2021-06-19 23:47:30|153.99|151.49|153.91|151.41|153.99|151.49|153.91|151.41|12
1624146460000|2021-06-19 23:47:40|153.92|151.42|153.91|151.41|153.92|151.42|153.9|151.4|7
1624146470000|2021-06-19 23:47:50|153.92|151.42|153.85|151.35|153.92|151.42|153.85|151.35|9
1624146480000|2021-06-19 23:48:00|153.86|151.36|153.77|151.27|153.86|151.36|153.77|151.27|18
1624146490000|2021-06-19 23:48:10|153.76|151.26|153.78|151.28|153.78|151.28|153.72|151.22|14
1624146500000|2021-06-19 23:48:20|153.79|151.29|153.81|151.31|153.81|151.31|153.79|151.29|9
1624146510000|2021-06-19 23:48:30|153.82|151.32|153.78|151.28|153.86|151.36|153.78|151.28|7
1624146520000|2021-06-19 23:48:40|153.79|151.29|153.82|151.32|153.82|151.32|153.79|151.29|8
1624146530000|2021-06-19 23:48:50|153.84|151.34|153.93|151.43|153.93|151.43|153.83|151.33|13
1624146540000|2021-06-19 23:49:00|153.94|151.44|153.99|151.49|154|151.5|153.94|151.44|14
1624146550000|2021-06-19 23:49:10|153.98|151.48|154.02|151.52|154.02|151.52|153.97|151.47|8
1624146560000|2021-06-19 23:49:20|154.04|151.54|154.07|151.57|154.07|151.57|154.04|151.54|7
1624146570000|2021-06-19 23:49:30|154.08|151.58|154.1|151.6|154.1|151.6|154.07|151.57|9
1624146580000|2021-06-19 23:49:40|154.11|151.61|154.14|151.64|154.14|151.64|154.11|151.61|4
1624146590000|2021-06-19 23:49:50|154.15|151.65|154.14|151.64|154.15|151.65|154.14|151.64|4
1624146600000|2021-06-19 23:50:00|154.13|151.63|154.08|151.58|154.13|151.63|154.08|151.58|11
1624146610000|2021-06-19 23:50:10|154.07|151.57|154.11|151.61|154.11|151.61|154.07|151.57|7
1624146620000|2021-06-19 23:50:20|154.12|151.62|154.14|151.64|154.14|151.64|154.12|151.62|6
1624146630000|2021-06-19 23:50:30|154.15|151.65|154.17|151.67|154.17|151.67|154.14|151.64|5
1624146640000|2021-06-19 23:50:40|154.18|151.68|154.22|151.72|154.22|151.72|154.17|151.67|8
1624146650000|2021-06-19 23:50:50|154.23|151.73|154.3|151.8|154.3|151.8|154.22|151.72|8
1624146660000|2021-06-19 23:51:00|154.29|151.79|154.29|151.79|154.34|151.84|154.28|151.78|12
1624146670000|2021-06-19 23:51:10|154.27|151.77|154.43|151.93|154.43|151.93|154.26|151.76|17
1624146680000|2021-06-19 23:51:20|154.41|151.91|154.44|151.94|154.44|151.94|154.39|151.89|17
1624146690000|2021-06-19 23:51:30|154.43|151.93|154.44|151.94|154.45|151.95|154.42|151.92|8
1624146700000|2021-06-19 23:51:40|154.43|151.93|154.41|151.91|154.43|151.93|154.41|151.91|7
1624146710000|2021-06-19 23:51:50|154.42|151.92|154.44|151.94|154.44|151.94|154.41|151.91|10
1624146730000|2021-06-19 23:52:10|154.43|151.93|154.37|151.87|154.43|151.93|154.36|151.86|8
1624146740000|2021-06-19 23:52:20|154.36|151.86|154.36|151.86|154.36|151.86|154.36|151.86|1
1624146750000|2021-06-19 23:52:30|154.37|151.87|154.37|151.87|154.37|151.87|154.37|151.87|1
1624146760000|2021-06-19 23:52:40|154.38|151.88|154.39|151.89|154.4|151.9|154.38|151.88|10
1624146770000|2021-06-19 23:52:50|154.4|151.9|154.38|151.88|154.41|151.91|154.37|151.87|10
1624146780000|2021-06-19 23:53:00|154.39|151.89|154.49|151.99|154.49|151.99|154.39|151.89|10
1624146790000|2021-06-19 23:53:10|154.5|152|154.6|152.1|154.62|152.12|154.5|152|13
1624146800000|2021-06-19 23:53:20|154.61|152.11|154.64|152.14|154.65|152.15|154.61|152.11|7
1624146810000|2021-06-19 23:53:30|154.63|152.13|154.59|152.09|154.63|152.13|154.57|152.07|9
1624146820000|2021-06-19 23:53:40|154.58|152.08|154.65|152.15|154.65|152.15|154.58|152.08|13
1624146830000|2021-06-19 23:53:50|154.64|152.14|154.67|152.17|154.67|152.17|154.64|152.14|4
1624146840000|2021-06-19 23:54:00|154.68|152.18|154.68|152.18|154.71|152.21|154.67|152.17|8
1624146850000|2021-06-19 23:54:10|154.69|152.19|154.7|152.2|154.71|152.21|154.68|152.18|5
1624146860000|2021-06-19 23:54:20|154.72|152.22|154.72|152.22|154.73|152.23|154.71|152.21|6
1624146870000|2021-06-19 23:54:30|154.73|152.23|154.78|152.28|154.78|152.28|154.72|152.22|11
1624146880000|2021-06-19 23:54:40|154.77|152.27|154.75|152.25|154.77|152.27|154.74|152.24|11
1624146890000|2021-06-19 23:54:50|154.74|152.24|154.69|152.19|154.75|152.25|154.67|152.17|11
1624146900000|2021-06-19 23:55:00|154.72|152.22|154.67|152.17|154.73|152.23|154.67|152.17|12
1624146910000|2021-06-19 23:55:10|154.65|152.15|154.69|152.19|154.69|152.19|154.64|152.14|12
1624146920000|2021-06-19 23:55:20|154.68|152.18|154.67|152.17|154.69|152.19|154.67|152.17|6
1624146930000|2021-06-19 23:55:30|154.66|152.16|154.61|152.11|154.67|152.17|154.61|152.11|11
1624146940000|2021-06-19 23:55:40|154.6|152.1|154.5|152|154.61|152.11|154.5|152|12
1624146950000|2021-06-19 23:55:50|154.51|152.01|154.44|151.94|154.51|152.01|154.38|151.88|22
1624146960000|2021-06-19 23:56:00|154.43|151.93|154.33|151.83|154.43|151.93|154.31|151.81|12
1624146970000|2021-06-19 23:56:10|154.32|151.82|154.28|151.78|154.34|151.84|154.28|151.78|15
1624146980000|2021-06-19 23:56:20|154.29|151.79|154.25|151.75|154.29|151.79|154.24|151.74|12
1624146990000|2021-06-19 23:56:30|154.26|151.76|154.26|151.76|154.26|151.76|154.24|151.74|6
1624147000000|2021-06-19 23:56:40|154.25|151.75|154.14|151.64|154.25|151.75|154.14|151.64|9
1624147010000|2021-06-19 23:56:50|154.15|151.65|154.18|151.68|154.18|151.68|154.13|151.63|15
1624147020000|2021-06-19 23:57:00|154.2|151.7|154.17|151.67|154.2|151.7|154.15|151.65|12
1624147030000|2021-06-19 23:57:10|154.19|151.69|154.21|151.71|154.23|151.73|154.19|151.69|9
1624147040000|2021-06-19 23:57:20|154.2|151.7|154.1|151.6|154.2|151.7|154.1|151.6|13
1624147050000|2021-06-19 23:57:30|154.09|151.59|154.1|151.6|154.11|151.61|154.09|151.59|12
1624147060000|2021-06-19 23:57:40|154.11|151.61|154.09|151.59|154.11|151.61|154.09|151.59|9
1624147070000|2021-06-19 23:57:50|154.1|151.6|154.1|151.6|154.12|151.62|154.09|151.59|6
1624147080000|2021-06-19 23:58:00|154.09|151.59|154.22|151.72|154.22|151.72|154.09|151.59|9
1624147090000|2021-06-19 23:58:10|154.21|151.71|154.18|151.68|154.22|151.72|154.18|151.68|11
1624147100000|2021-06-19 23:58:20|154.2|151.7|154.24|151.74|154.24|151.74|154.2|151.7|11
1624147110000|2021-06-19 23:58:30|154.25|151.75|154.25|151.75|154.26|151.76|154.25|151.75|7
1624147120000|2021-06-19 23:58:40|154.26|151.76|154.22|151.72|154.26|151.76|154.22|151.72|8
1624147130000|2021-06-19 23:58:50|154.23|151.73|154.23|151.73|154.27|151.77|154.23|151.73|14
1624147140000|2021-06-19 23:59:00|154.22|151.72|154.14|151.64|154.22|151.72|154.14|151.64|14
1624147150000|2021-06-19 23:59:10|154.13|151.63|154.13|151.63|154.14|151.64|154.12|151.62|9
1624147160000|2021-06-19 23:59:20|154.12|151.62|154|151.5|154.12|151.62|154|151.5|16
1624147170000|2021-06-19 23:59:30|154.01|151.51|153.87|151.37|154.01|151.51|153.87|151.37|18
1624147180000|2021-06-19 23:59:40|153.88|151.38|153.91|151.41|153.91|151.41|153.87|151.37|7
1624147190000|2021-06-19 23:59:50|153.92|151.42|153.83|151.33|153.93|151.43|153.83|151.33|13
1624147200000|2021-06-20 00:00:00|153.84|151.34|153.83|151.33|153.84|151.34|153.83|151.33|14
1624147210000|2021-06-20 00:00:10|153.84|151.34|153.92|151.42|153.93|151.43|153.83|151.33|8
1624147220000|2021-06-20 00:00:20|153.93|151.43|153.83|151.33|153.93|151.43|153.83|151.33|16
1624147230000|2021-06-20 00:00:30|153.84|151.34|153.91|151.41|153.91|151.41|153.84|151.34|14
1624147240000|2021-06-20 00:00:40|153.9|151.4|153.83|151.33|153.9|151.4|153.83|151.33|9
1624147250000|2021-06-20 00:00:50|153.82|151.32|153.74|151.24|153.82|151.32|153.74|151.24|10
1624147260000|2021-06-20 00:01:00|153.73|151.23|153.68|151.18|153.73|151.23|153.68|151.18|13
1624147270000|2021-06-20 00:01:10|153.69|151.19|153.56|151.06|153.69|151.19|153.51|151.01|14
1624147280000|2021-06-20 00:01:20|153.54|151.04|153.63|151.13|153.63|151.13|153.44|150.94|17
1624147290000|2021-06-20 00:01:30|153.64|151.14|153.66|151.16|153.66|151.16|153.63|151.13|5
1624147300000|2021-06-20 00:01:40|153.67|151.17|153.6|151.1|153.67|151.17|153.59|151.09|11
1624147310000|2021-06-20 00:01:50|153.59|151.09|153.37|150.87|153.59|151.09|153.37|150.87|16
1624147320000|2021-06-20 00:02:00|153.36|150.86|153.4|150.9|153.46|150.96|153.34|150.84|20
1624147330000|2021-06-20 00:02:10|153.34|150.84|153.34|150.84|153.39|150.89|153.23|150.73|19
1624147340000|2021-06-20 00:02:20|153.33|150.83|153.37|150.87|153.42|150.92|153.3|150.8|20
1624147350000|2021-06-20 00:02:30|153.36|150.86|153.32|150.82|153.4|150.9|153.32|150.82|14
1624147360000|2021-06-20 00:02:40|153.34|150.84|153.37|150.87|153.38|150.88|153.32|150.82|18
1624147370000|2021-06-20 00:02:50|153.38|150.88|153.46|150.96|153.47|150.97|153.38|150.88|14
1624147380000|2021-06-20 00:03:00|153.47|150.97|153.74|151.24|153.76|151.26|153.47|150.97|19
1624147390000|2021-06-20 00:03:10|153.73|151.23|154|151.5|154|151.5|153.71|151.21|22
1624147400000|2021-06-20 00:03:20|154.03|151.53|154.19|151.69|154.19|151.69|154.03|151.53|18
1624147410000|2021-06-20 00:03:30|154.2|151.7|154.32|151.82|154.32|151.82|154.2|151.7|13
1624147420000|2021-06-20 00:03:40|154.34|151.84|154.19|151.69|154.35|151.85|154.12|151.62|15
1624147430000|2021-06-20 00:03:50|154.2|151.7|154.33|151.83|154.33|151.83|154.2|151.7|17
1624147440000|2021-06-20 00:04:00|154.34|151.84|154.48|151.98|154.48|151.98|154.33|151.83|11
1624147450000|2021-06-20 00:04:10|154.49|151.99|154.62|152.12|154.62|152.12|154.48|151.98|16
1624147460000|2021-06-20 00:04:20|154.63|152.13|154.59|152.09|154.65|152.15|154.54|152.04|18
1624147470000|2021-06-20 00:04:30|154.58|152.08|154.58|152.08|154.6|152.1|154.55|152.05|10
1624147480000|2021-06-20 00:04:40|154.57|152.07|154.33|151.83|154.57|152.07|154.33|151.83|15
1624147490000|2021-06-20 00:04:50|154.34|151.84|154.27|151.77|154.34|151.84|154.27|151.77|10
1624147500000|2021-06-20 00:05:00|154.25|151.75|154.28|151.78|154.29|151.79|154.24|151.74|15
1624147510000|2021-06-20 00:05:10|154.27|151.77|154.21|151.71|154.28|151.78|154.2|151.7|11
1624147520000|2021-06-20 00:05:20|154.2|151.7|154.1|151.6|154.21|151.71|154.1|151.6|14
1624147530000|2021-06-20 00:05:30|154.09|151.59|153.89|151.39|154.09|151.59|153.89|151.39|18
1624147540000|2021-06-20 00:05:40|153.87|151.37|153.78|151.28|153.87|151.37|153.78|151.28|8
1624147550000|2021-06-20 00:05:50|153.77|151.27|153.79|151.29|153.81|151.31|153.75|151.25|14
1624147560000|2021-06-20 00:06:00|153.76|151.26|153.57|151.07|153.76|151.26|153.57|151.07|19
1624147570000|2021-06-20 00:06:10|153.58|151.08|153.43|150.93|153.58|151.08|153.42|150.92|18
1624147580000|2021-06-20 00:06:20|153.41|150.91|153.47|150.97|153.55|151.05|153.41|150.91|17
1624147590000|2021-06-20 00:06:30|153.45|150.95|153.37|150.87|153.45|150.95|153.25|150.75|18
1624147600000|2021-06-20 00:06:40|153.38|150.88|153.36|150.86|153.38|150.88|153.31|150.81|18
1624147610000|2021-06-20 00:06:50|153.37|150.87|153.29|150.79|153.37|150.87|153.28|150.78|16
1624147620000|2021-06-20 00:07:00|153.28|150.78|153.29|150.79|153.29|150.79|153.23|150.73|12
1624147630000|2021-06-20 00:07:10|153.28|150.78|153.43|150.93|153.45|150.95|153.28|150.78|19
1624147640000|2021-06-20 00:07:20|153.42|150.92|153.2|150.7|153.42|150.92|153.2|150.7|13
1624147650000|2021-06-20 00:07:30|153.18|150.68|152.92|150.42|153.18|150.68|152.92|150.42|19
1624147660000|2021-06-20 00:07:40|152.9|150.4|152.9|150.4|153.01|150.51|152.76|150.26|28
1624147670000|2021-06-20 00:07:50|152.91|150.41|153.1|150.6|153.1|150.6|152.91|150.41|21
1624147680000|2021-06-20 00:08:00|153.09|150.59|152.97|150.47|153.13|150.63|152.95|150.45|20
1624147690000|2021-06-20 00:08:10|152.96|150.46|153.14|150.64|153.14|150.64|152.94|150.44|18
1624147700000|2021-06-20 00:08:20|153.15|150.65|153.12|150.62|153.24|150.74|153.1|150.6|20
1624147710000|2021-06-20 00:08:30|153.11|150.61|153.06|150.56|153.11|150.61|153.04|150.54|15
1624147720000|2021-06-20 00:08:40|153.05|150.55|153.09|150.59|153.1|150.6|153.05|150.55|11
1624147730000|2021-06-20 00:08:50|153.08|150.58|152.94|150.44|153.08|150.58|152.94|150.44|14
1624147740000|2021-06-20 00:09:00|152.93|150.43|153|150.5|153|150.5|152.89|150.39|14
1624147750000|2021-06-20 00:09:10|153.03|150.53|153.13|150.63|153.13|150.63|153.03|150.53|15
1624147760000|2021-06-20 00:09:20|153.15|150.65|153.21|150.71|153.21|150.71|153.15|150.65|9
1624147770000|2021-06-20 00:09:30|153.22|150.72|153.2|150.7|153.22|150.72|153.14|150.64|13
1624147780000|2021-06-20 00:09:40|153.21|150.71|153.18|150.68|153.23|150.73|153.18|150.68|13
1624147790000|2021-06-20 00:09:50|153.17|150.67|153.16|150.66|153.19|150.69|153.12|150.62|13
1624147800000|2021-06-20 00:10:00|153.15|150.65|153.21|150.71|153.23|150.73|153.13|150.63|14
1624147810000|2021-06-20 00:10:10|153.22|150.72|153.16|150.66|153.22|150.72|153.16|150.66|12
1624147820000|2021-06-20 00:10:20|153.17|150.67|153.17|150.67|153.17|150.67|153.14|150.64|9
1624147830000|2021-06-20 00:10:30|153.16|150.66|153.26|150.76|153.26|150.76|153.15|150.65|8
1624147840000|2021-06-20 00:10:40|153.28|150.78|153.24|150.74|153.33|150.83|153.24|150.74|12
1624147850000|2021-06-20 00:10:50|153.25|150.75|153.19|150.69|153.25|150.75|153.18|150.68|11
1624147860000|2021-06-20 00:11:00|153.18|150.68|153.12|150.62|153.19|150.69|153.12|150.62|13
1624147870000|2021-06-20 00:11:10|153.11|150.61|153.15|150.65|153.15|150.65|153.06|150.56|14
1624147880000|2021-06-20 00:11:20|153.16|150.66|153.26|150.76|153.3|150.8|153.16|150.66|16
1624147890000|2021-06-20 00:11:30|153.25|150.75|153.43|150.93|153.49|150.99|153.25|150.75|22
1624147900000|2021-06-20 00:11:40|153.44|150.94|153.4|150.9|153.46|150.96|153.39|150.89|11
1624147910000|2021-06-20 00:11:50|153.41|150.91|153.41|150.91|153.43|150.93|153.41|150.91|9
1624147920000|2021-06-20 00:12:00|153.4|150.9|153.25|150.75|153.4|150.9|153.24|150.74|14
1624147930000|2021-06-20 00:12:10|153.23|150.73|153.2|150.7|153.23|150.73|153.2|150.7|17
1624147940000|2021-06-20 00:12:20|153.21|150.71|153.28|150.78|153.36|150.86|153.21|150.71|18
1624147950000|2021-06-20 00:12:30|153.29|150.79|153.27|150.77|153.31|150.81|153.26|150.76|15
1624147960000|2021-06-20 00:12:40|153.28|150.78|153.21|150.71|153.28|150.78|153.2|150.7|14
1624147970000|2021-06-20 00:12:50|153.22|150.72|153.16|150.66|153.23|150.73|153.16|150.66|16
1624147980000|2021-06-20 00:13:00|153.15|150.65|153.12|150.62|153.15|150.65|153.12|150.62|8
1624147990000|2021-06-20 00:13:10|153.13|150.63|153.19|150.69|153.19|150.69|153.12|150.62|13
1624148000000|2021-06-20 00:13:20|153.21|150.71|153.15|150.65|153.24|150.74|153.15|150.65|12
1624148010000|2021-06-20 00:13:30|153.14|150.64|153.14|150.64|153.15|150.65|153.13|150.63|13
1624148020000|2021-06-20 00:13:40|153.15|150.65|153.16|150.66|153.17|150.67|153.12|150.62|13
1624148030000|2021-06-20 00:13:50|153.17|150.67|153.1|150.6|153.17|150.67|153.1|150.6|14
1624148040000|2021-06-20 00:14:00|153.08|150.58|153.14|150.64|153.14|150.64|153.07|150.57|11
1624148050000|2021-06-20 00:14:10|153.13|150.63|153.2|150.7|153.21|150.71|153.13|150.63|15
1624148060000|2021-06-20 00:14:20|153.21|150.71|153.16|150.66|153.23|150.73|153.15|150.65|13
1624148070000|2021-06-20 00:14:30|153.17|150.67|153.2|150.7|153.21|150.71|153.16|150.66|14
1624148080000|2021-06-20 00:14:40|153.19|150.69|153.51|151.01|153.51|151.01|153.19|150.69|19
1624148090000|2021-06-20 00:14:50|153.5|151|153.49|150.99|153.5|151|153.46|150.96|17
1624148100000|2021-06-20 00:15:00|153.5|151|153.34|150.84|153.5|151|153.33|150.83|14
1624148110000|2021-06-20 00:15:10|153.35|150.85|153.31|150.81|153.37|150.87|153.3|150.8|19
1624148120000|2021-06-20 00:15:20|153.3|150.8|153.18|150.68|153.3|150.8|153.18|150.68|18
1624148130000|2021-06-20 00:15:30|153.19|150.69|153.18|150.68|153.19|150.69|153.17|150.67|8
1624148140000|2021-06-20 00:15:40|153.19|150.69|153.17|150.67|153.22|150.72|153.17|150.67|7
1624148150000|2021-06-20 00:15:50|153.14|150.64|153.06|150.56|153.16|150.66|153.06|150.56|17
1624148160000|2021-06-20 00:16:00|153.07|150.57|153.05|150.55|153.07|150.57|153.01|150.51|15
1624148170000|2021-06-20 00:16:10|153.06|150.56|153.13|150.63|153.13|150.63|153.06|150.56|19
1624148180000|2021-06-20 00:16:20|153.12|150.62|153.03|150.53|153.13|150.63|153.03|150.53|13
1624148190000|2021-06-20 00:16:30|153.05|150.55|152.96|150.46|153.06|150.56|152.95|150.45|18
1624148200000|2021-06-20 00:16:40|152.95|150.45|152.86|150.36|152.99|150.49|152.86|150.36|17
1624148210000|2021-06-20 00:16:50|152.85|150.35|152.66|150.16|152.85|150.35|152.66|150.16|15
1624148220000|2021-06-20 00:17:00|152.65|150.15|152.88|150.38|152.88|150.38|152.63|150.13|17
1624148230000|2021-06-20 00:17:10|152.87|150.37|152.87|150.37|152.88|150.38|152.83|150.33|16
1624148240000|2021-06-20 00:17:20|152.86|150.36|152.91|150.41|152.92|150.42|152.86|150.36|9
1624148250000|2021-06-20 00:17:30|152.92|150.42|152.93|150.43|152.98|150.48|152.9|150.4|17
1624148260000|2021-06-20 00:17:40|152.94|150.44|152.88|150.38|152.94|150.44|152.87|150.37|11
1624148270000|2021-06-20 00:17:50|152.89|150.39|152.86|150.36|152.91|150.41|152.85|150.35|15
1624148280000|2021-06-20 00:18:00|152.85|150.35|152.82|150.32|152.85|150.35|152.8|150.3|9
1624148290000|2021-06-20 00:18:10|152.84|150.34|152.96|150.46|152.98|150.48|152.84|150.34|19
1624148300000|2021-06-20 00:18:20|152.97|150.47|152.96|150.46|152.98|150.48|152.96|150.46|7
1624148310000|2021-06-20 00:18:30|152.97|150.47|153.04|150.54|153.05|150.55|152.97|150.47|8
1624148320000|2021-06-20 00:18:40|153.03|150.53|152.92|150.42|153.04|150.54|152.92|150.42|11
1624148330000|2021-06-20 00:18:50|152.91|150.41|152.89|150.39|152.92|150.42|152.88|150.38|11
1624148340000|2021-06-20 00:19:00|152.88|150.38|152.83|150.33|152.88|150.38|152.83|150.33|16
1624148350000|2021-06-20 00:19:10|152.84|150.34|152.93|150.43|152.94|150.44|152.82|150.32|17
1624148360000|2021-06-20 00:19:20|152.95|150.45|152.96|150.46|153|150.5|152.94|150.44|16
1624148370000|2021-06-20 00:19:30|152.97|150.47|153.01|150.51|153.01|150.51|152.95|150.45|11
1624148380000|2021-06-20 00:19:40|153|150.5|153.01|150.51|153.02|150.52|152.99|150.49|13
1624148390000|2021-06-20 00:19:50|153.02|150.52|152.99|150.49|153.03|150.53|152.99|150.49|8
1624148400000|2021-06-20 00:20:00|152.98|150.48|152.85|150.35|152.98|150.48|152.85|150.35|14
1624148410000|2021-06-20 00:20:10|152.86|150.36|152.85|150.35|152.88|150.38|152.83|150.33|14
1624148420000|2021-06-20 00:20:20|152.84|150.34|152.87|150.37|152.88|150.38|152.83|150.33|7
1624148430000|2021-06-20 00:20:30|152.86|150.36|152.86|150.36|152.88|150.38|152.86|150.36|8
1624148440000|2021-06-20 00:20:40|152.87|150.37|152.73|150.23|152.91|150.41|152.73|150.23|19
1624148450000|2021-06-20 00:20:50|152.74|150.24|152.74|150.24|152.76|150.26|152.73|150.23|8
1624148460000|2021-06-20 00:21:00|152.73|150.23|152.74|150.24|152.76|150.26|152.71|150.21|16
1624148470000|2021-06-20 00:21:10|152.75|150.25|152.71|150.21|152.75|150.25|152.71|150.21|10
1624148480000|2021-06-20 00:21:20|152.72|150.22|152.78|150.28|152.78|150.28|152.71|150.21|10
1624148490000|2021-06-20 00:21:30|152.79|150.29|152.87|150.37|152.87|150.37|152.79|150.29|11
1624148500000|2021-06-20 00:21:40|152.88|150.38|153|150.5|153|150.5|152.88|150.38|13
1624148510000|2021-06-20 00:21:50|153.01|150.51|153.13|150.63|153.13|150.63|153.01|150.51|17
1624148520000|2021-06-20 00:22:00|153.15|150.65|153.13|150.63|153.15|150.65|153.12|150.62|10
1624148530000|2021-06-20 00:22:10|153.12|150.62|153.16|150.66|153.19|150.69|153.12|150.62|12
1624148540000|2021-06-20 00:22:20|153.15|150.65|153.15|150.65|153.16|150.66|153.15|150.65|7
1624148550000|2021-06-20 00:22:30|153.14|150.64|153.05|150.55|153.16|150.66|153.05|150.55|19
1624148560000|2021-06-20 00:22:40|153.02|150.52|153.1|150.6|153.11|150.61|153.02|150.52|16
1624148570000|2021-06-20 00:22:50|153.11|150.61|153.15|150.65|153.15|150.65|153.11|150.61|4
1624148580000|2021-06-20 00:23:00|153.14|150.64|153.08|150.58|153.15|150.65|153.07|150.57|7
1624148590000|2021-06-20 00:23:10|153.09|150.59|153.02|150.52|153.1|150.6|153.02|150.52|9
1624148600000|2021-06-20 00:23:20|153.03|150.53|153.02|150.52|153.04|150.54|152.99|150.49|15
1624148610000|2021-06-20 00:23:30|153.01|150.51|152.98|150.48|153.01|150.51|152.98|150.48|4
1624148620000|2021-06-20 00:23:40|152.99|150.49|153.05|150.55|153.06|150.56|152.99|150.49|13
1624148630000|2021-06-20 00:23:50|153.04|150.54|153.1|150.6|153.12|150.62|153.04|150.54|12
1624148640000|2021-06-20 00:24:00|153.09|150.59|153.11|150.61|153.11|150.61|153.04|150.54|18
1624148650000|2021-06-20 00:24:10|153.09|150.59|153.11|150.61|153.11|150.61|153.09|150.59|3
1624148660000|2021-06-20 00:24:20|153.13|150.63|153.13|150.63|153.13|150.63|153.12|150.62|9
1624148670000|2021-06-20 00:24:30|153.12|150.62|153.13|150.63|153.13|150.63|153.12|150.62|2
1624148680000|2021-06-20 00:24:40|153.12|150.62|153|150.5|153.12|150.62|153|150.5|13
1624148690000|2021-06-20 00:24:50|153.01|150.51|153.01|150.51|153.02|150.52|153.01|150.51|7
1624148700000|2021-06-20 00:25:00|153|150.5|152.85|150.35|153|150.5|152.85|150.35|15
1624148710000|2021-06-20 00:25:10|152.84|150.34|152.82|150.32|152.85|150.35|152.79|150.29|16
1624148720000|2021-06-20 00:25:20|152.81|150.31|152.6|150.1|152.81|150.31|152.59|150.09|14
1624148730000|2021-06-20 00:25:30|152.59|150.09|152.71|150.21|152.71|150.21|152.59|150.09|15
1624148740000|2021-06-20 00:25:40|152.7|150.2|152.7|150.2|152.74|150.24|152.7|150.2|8
1624148750000|2021-06-20 00:25:50|152.69|150.19|152.63|150.13|152.7|150.2|152.61|150.11|18
1624148760000|2021-06-20 00:26:00|152.62|150.12|152.65|150.15|152.65|150.15|152.6|150.1|14
1624148770000|2021-06-20 00:26:10|152.68|150.18|152.63|150.13|152.68|150.18|152.62|150.12|14
1624148780000|2021-06-20 00:26:20|152.62|150.12|152.68|150.18|152.69|150.19|152.62|150.12|11
1624148790000|2021-06-20 00:26:30|152.67|150.17|152.6|150.1|152.69|150.19|152.6|150.1|18
1624148800000|2021-06-20 00:26:40|152.61|150.11|152.59|150.09|152.61|150.11|152.59|150.09|5
1624148810000|2021-06-20 00:26:50|152.58|150.08|152.47|149.97|152.58|150.08|152.47|149.97|8
1624148820000|2021-06-20 00:27:00|152.43|149.93|152.4|149.9|152.43|149.93|152.22|149.72|22
1624148830000|2021-06-20 00:27:10|152.41|149.91|152.41|149.91|152.48|149.98|152.39|149.89|22
1624148840000|2021-06-20 00:27:20|152.4|149.9|152.37|149.87|152.41|149.91|152.35|149.85|14
1624148850000|2021-06-20 00:27:30|152.39|149.89|152.42|149.92|152.43|149.93|152.38|149.88|15
1624148860000|2021-06-20 00:27:40|152.43|149.93|152.39|149.89|152.43|149.93|152.35|149.85|11
1624148870000|2021-06-20 00:27:50|152.38|149.88|152.32|149.82|152.4|149.9|152.32|149.82|13
1624148880000|2021-06-20 00:28:00|152.3|149.8|152.18|149.68|152.3|149.8|152.18|149.68|12
1624148890000|2021-06-20 00:28:10|152.19|149.69|152.03|149.53|152.21|149.71|152.02|149.52|22
1624148900000|2021-06-20 00:28:20|152.05|149.55|152.04|149.54|152.05|149.55|151.86|149.36|15
1624148910000|2021-06-20 00:28:30|152.07|149.57|152.1|149.6|152.1|149.6|152.06|149.56|14
1624148920000|2021-06-20 00:28:40|152.09|149.59|152.07|149.57|152.14|149.64|152.07|149.57|14
1624148930000|2021-06-20 00:28:50|152.08|149.58|152.15|149.65|152.16|149.66|152.08|149.58|18
1624148940000|2021-06-20 00:29:00|152.16|149.66|152.19|149.69|152.23|149.73|152.16|149.66|12
1624148950000|2021-06-20 00:29:10|152.18|149.68|152.16|149.66|152.2|149.7|152.16|149.66|12
1624148960000|2021-06-20 00:29:20|152.15|149.65|152.22|149.72|152.22|149.72|152.15|149.65|10
1624148970000|2021-06-20 00:29:30|152.21|149.71|152.22|149.72|152.23|149.73|152.21|149.71|10
1624148980000|2021-06-20 00:29:40|152.23|149.73|152.26|149.76|152.26|149.76|152.22|149.72|6
1624148990000|2021-06-20 00:29:50|152.25|149.75|152.21|149.71|152.31|149.81|152.21|149.71|10
1624149000000|2021-06-20 00:30:00|152.26|149.76|152.21|149.71|152.28|149.78|152.2|149.7|16
1624149010000|2021-06-20 00:30:10|152.22|149.72|152.16|149.66|152.22|149.72|152.16|149.66|13
1624149020000|2021-06-20 00:30:20|152.13|149.63|152.05|149.55|152.13|149.63|152.01|149.51|14
1624149030000|2021-06-20 00:30:30|152.04|149.54|152.14|149.64|152.15|149.65|152.04|149.54|13
1624149040000|2021-06-20 00:30:40|152.13|149.63|152.15|149.65|152.17|149.67|152.13|149.63|7
1624149050000|2021-06-20 00:30:50|152.16|149.66|152.17|149.67|152.17|149.67|152.16|149.66|2
1624149060000|2021-06-20 00:31:00|152.18|149.68|152.2|149.7|152.21|149.71|152.17|149.67|7
1624149070000|2021-06-20 00:31:10|152.21|149.71|152.2|149.7|152.21|149.71|152.2|149.7|2
1624149080000|2021-06-20 00:31:20|152.21|149.71|152.21|149.71|152.21|149.71|152.21|149.71|1
1624149090000|2021-06-20 00:31:30|152.22|149.72|152.28|149.78|152.29|149.79|152.22|149.72|8
1624149100000|2021-06-20 00:31:40|152.27|149.77|152.23|149.73|152.28|149.78|152.22|149.72|10
1624149110000|2021-06-20 00:31:50|152.24|149.74|152.35|149.85|152.36|149.86|152.24|149.74|14
1624149120000|2021-06-20 00:32:00|152.36|149.86|152.29|149.79|152.37|149.87|152.28|149.78|15
1624149130000|2021-06-20 00:32:10|152.28|149.78|152.32|149.82|152.34|149.84|152.28|149.78|10
1624149140000|2021-06-20 00:32:20|152.33|149.83|152.33|149.83|152.34|149.84|152.32|149.82|11
1624149150000|2021-06-20 00:32:30|152.34|149.84|152.4|149.9|152.41|149.91|152.34|149.84|11
1624149160000|2021-06-20 00:32:40|152.41|149.91|152.43|149.93|152.44|149.94|152.4|149.9|10
1624149170000|2021-06-20 00:32:50|152.44|149.94|152.43|149.93|152.45|149.95|152.43|149.93|16
1624149180000|2021-06-20 00:33:00|152.4|149.9|152.36|149.86|152.4|149.9|152.33|149.83|17
1624149190000|2021-06-20 00:33:10|152.37|149.87|152.47|149.97|152.47|149.97|152.37|149.87|10
1624149200000|2021-06-20 00:33:20|152.48|149.98|152.62|150.12|152.63|150.13|152.48|149.98|19
1624149210000|2021-06-20 00:33:30|152.61|150.11|152.64|150.14|152.66|150.16|152.6|150.1|11
1624149220000|2021-06-20 00:33:40|152.65|150.15|152.7|150.2|152.7|150.2|152.64|150.14|12
1624149230000|2021-06-20 00:33:50|152.71|150.21|152.83|150.33|152.83|150.33|152.71|150.21|11
1624149240000|2021-06-20 00:34:00|152.84|150.34|152.97|150.47|152.97|150.47|152.84|150.34|15
1624149250000|2021-06-20 00:34:10|152.98|150.48|153.04|150.54|153.04|150.54|152.98|150.48|7
1624149260000|2021-06-20 00:34:20|153.05|150.55|153.04|150.54|153.08|150.58|153.04|150.54|9
1624149270000|2021-06-20 00:34:30|153.02|150.52|152.93|150.43|153.02|150.52|152.93|150.43|15
1624149280000|2021-06-20 00:34:40|152.92|150.42|152.93|150.43|152.94|150.44|152.92|150.42|4
1624149290000|2021-06-20 00:34:50|152.94|150.44|152.94|150.44|152.95|150.45|152.92|150.42|13
1624149300000|2021-06-20 00:35:00|152.92|150.42|152.83|150.33|152.92|150.42|152.83|150.33|11
1624149310000|2021-06-20 00:35:10|152.84|150.34|152.79|150.29|152.85|150.35|152.79|150.29|14
1624149320000|2021-06-20 00:35:20|152.8|150.3|152.79|150.29|152.81|150.31|152.79|150.29|11
1624149330000|2021-06-20 00:35:30|152.78|150.28|152.78|150.28|152.79|150.29|152.77|150.27|9
1624149340000|2021-06-20 00:35:40|152.79|150.29|152.76|150.26|152.8|150.3|152.76|150.26|5
1624149350000|2021-06-20 00:35:50|152.77|150.27|152.72|150.22|152.77|150.27|152.69|150.19|18
1624149360000|2021-06-20 00:36:00|152.73|150.23|152.75|150.25|152.8|150.3|152.72|150.22|17
1624149370000|2021-06-20 00:36:10|152.77|150.27|152.86|150.36|152.88|150.38|152.77|150.27|16
1624149380000|2021-06-20 00:36:20|152.85|150.35|152.88|150.38|152.88|150.38|152.85|150.35|10
1624149390000|2021-06-20 00:36:30|152.87|150.37|152.88|150.38|152.88|150.38|152.86|150.36|6
1624149400000|2021-06-20 00:36:40|152.89|150.39|152.87|150.37|152.89|150.39|152.87|150.37|5
1624149410000|2021-06-20 00:36:50|152.88|150.38|152.85|150.35|152.88|150.38|152.85|150.35|3
1624149420000|2021-06-20 00:37:00|152.86|150.36|152.85|150.35|152.86|150.36|152.8|150.3|6
1624149430000|2021-06-20 00:37:10|152.84|150.34|152.84|150.34|152.85|150.35|152.84|150.34|3
1624149440000|2021-06-20 00:37:20|152.85|150.35|152.86|150.36|152.88|150.38|152.85|150.35|8
1624149450000|2021-06-20 00:37:30|152.87|150.37|152.92|150.42|152.94|150.44|152.87|150.37|9
1624149460000|2021-06-20 00:37:40|152.93|150.43|152.91|150.41|152.94|150.44|152.91|150.41|9
1624149470000|2021-06-20 00:37:50|152.9|150.4|152.91|150.41|152.91|150.41|152.87|150.37|14
1624149480000|2021-06-20 00:38:00|152.9|150.4|152.91|150.41|152.91|150.41|152.9|150.4|4
1624149500000|2021-06-20 00:38:20|152.93|150.43|153|150.5|153|150.5|152.93|150.43|7
1624149510000|2021-06-20 00:38:30|153.01|150.51|152.97|150.47|153.01|150.51|152.96|150.46|6
1624149520000|2021-06-20 00:38:40|152.98|150.48|153.01|150.51|153.01|150.51|152.98|150.48|4
1624149530000|2021-06-20 00:38:50|153.02|150.52|153|150.5|153.02|150.52|152.99|150.49|5
1624149540000|2021-06-20 00:39:00|152.99|150.49|152.95|150.45|152.99|150.49|152.94|150.44|8
1624149550000|2021-06-20 00:39:10|152.94|150.44|152.96|150.46|152.97|150.47|152.94|150.44|6
1624149560000|2021-06-20 00:39:20|152.94|150.44|152.9|150.4|152.94|150.44|152.9|150.4|6
1624149570000|2021-06-20 00:39:30|152.89|150.39|152.97|150.47|152.97|150.47|152.89|150.39|8
1624149580000|2021-06-20 00:39:40|152.94|150.44|152.96|150.46|152.96|150.46|152.94|150.44|6
1624149590000|2021-06-20 00:39:50|152.97|150.47|153|150.5|153.01|150.51|152.97|150.47|7
1624149600000|2021-06-20 00:40:00|152.99|150.49|152.99|150.49|153|150.5|152.99|150.49|9
1624149610000|2021-06-20 00:40:10|153.01|150.51|153.01|150.51|153.01|150.51|153|150.5|11
1624149620000|2021-06-20 00:40:20|153.02|150.52|153.01|150.51|153.02|150.52|153.01|150.51|8
1624149630000|2021-06-20 00:40:30|153|150.5|152.93|150.43|153|150.5|152.93|150.43|7
1624149640000|2021-06-20 00:40:40|152.92|150.42|152.97|150.47|152.97|150.47|152.85|150.35|11
1624149650000|2021-06-20 00:40:50|152.93|150.43|152.79|150.29|152.93|150.43|152.79|150.29|17
1624149660000|2021-06-20 00:41:00|152.8|150.3|152.88|150.38|152.9|150.4|152.8|150.3|14
1624149670000|2021-06-20 00:41:10|152.87|150.37|153|150.5|153|150.5|152.86|150.36|11
1624149680000|2021-06-20 00:41:20|152.99|150.49|153|150.5|153|150.5|152.98|150.48|10
1624149690000|2021-06-20 00:41:30|152.99|150.49|152.9|150.4|152.99|150.49|152.89|150.39|10
1624149700000|2021-06-20 00:41:40|152.89|150.39|152.97|150.47|152.97|150.47|152.89|150.39|13
1624149710000|2021-06-20 00:41:50|152.96|150.46|152.97|150.47|152.98|150.48|152.96|150.46|4
1624149720000|2021-06-20 00:42:00|152.96|150.46|152.95|150.45|152.96|150.46|152.95|150.45|4
1624149730000|2021-06-20 00:42:10|152.96|150.46|152.97|150.47|152.97|150.47|152.95|150.45|4
1624149740000|2021-06-20 00:42:20|152.96|150.46|152.96|150.46|152.96|150.46|152.96|150.46|1
1624149750000|2021-06-20 00:42:30|152.97|150.47|152.97|150.47|152.97|150.47|152.97|150.47|1
1624149760000|2021-06-20 00:42:40|152.96|150.46|153.01|150.51|153.02|150.52|152.96|150.46|11
1624149770000|2021-06-20 00:42:50|153|150.5|153.01|150.51|153.02|150.52|153|150.5|8
1624149780000|2021-06-20 00:43:00|153.02|150.52|153.02|150.52|153.03|150.53|153.01|150.51|7
1624149790000|2021-06-20 00:43:10|153.03|150.53|153.02|150.52|153.04|150.54|153.02|150.52|5
1624149800000|2021-06-20 00:43:20|153.03|150.53|152.96|150.46|153.03|150.53|152.94|150.44|14
1624149810000|2021-06-20 00:43:30|152.97|150.47|152.95|150.45|152.97|150.47|152.95|150.45|10
1624149820000|2021-06-20 00:43:40|152.96|150.46|153.01|150.51|153.02|150.52|152.96|150.46|4
1624149830000|2021-06-20 00:43:50|153.02|150.52|153.01|150.51|153.02|150.52|153.01|150.51|2
1624149840000|2021-06-20 00:44:00|153.03|150.53|152.87|150.37|153.03|150.53|152.86|150.36|15
1624149850000|2021-06-20 00:44:10|152.86|150.36|152.8|150.3|152.87|150.37|152.8|150.3|12
1624149860000|2021-06-20 00:44:20|152.81|150.31|152.84|150.34|152.84|150.34|152.8|150.3|9
1624149870000|2021-06-20 00:44:30|152.83|150.33|152.9|150.4|152.9|150.4|152.83|150.33|6
1624149880000|2021-06-20 00:44:40|152.94|150.44|152.95|150.45|152.97|150.47|152.94|150.44|13
1624149890000|2021-06-20 00:44:50|152.96|150.46|152.95|150.45|152.96|150.46|152.95|150.45|4
1624149900000|2021-06-20 00:45:00|152.94|150.44|152.84|150.34|152.94|150.44|152.83|150.33|12
1624149910000|2021-06-20 00:45:10|152.85|150.35|152.73|150.23|152.85|150.35|152.73|150.23|12
1624149920000|2021-06-20 00:45:20|152.7|150.2|152.71|150.21|152.74|150.24|152.7|150.2|13
1624149930000|2021-06-20 00:45:30|152.74|150.24|152.66|150.16|152.74|150.24|152.64|150.14|11
1624149940000|2021-06-20 00:45:40|152.62|150.12|152.58|150.08|152.62|150.12|152.56|150.06|11
1624149950000|2021-06-20 00:45:50|152.59|150.09|152.52|150.02|152.6|150.1|152.51|150.01|7
1624149960000|2021-06-20 00:46:00|152.5|150|152.51|150.01|152.52|150.02|152.5|150|14
1624149970000|2021-06-20 00:46:10|152.52|150.02|152.51|150.01|152.53|150.03|152.49|149.99|10
1624149980000|2021-06-20 00:46:20|152.53|150.03|152.49|149.99|152.54|150.04|152.49|149.99|13
1624149990000|2021-06-20 00:46:30|152.48|149.98|152.44|149.94|152.48|149.98|152.44|149.94|10
1624150000000|2021-06-20 00:46:40|152.42|149.92|152.37|149.87|152.42|149.92|152.37|149.87|6
1624150010000|2021-06-20 00:46:50|152.38|149.88|152.42|149.92|152.44|149.94|152.37|149.87|17
1624150020000|2021-06-20 00:47:00|152.43|149.93|152.36|149.86|152.44|149.94|152.36|149.86|10
1624150030000|2021-06-20 00:47:10|152.35|149.85|152.34|149.84|152.36|149.86|152.33|149.83|11
1624150040000|2021-06-20 00:47:20|152.35|149.85|152.45|149.95|152.45|149.95|152.34|149.84|15
1624150050000|2021-06-20 00:47:30|152.44|149.94|152.45|149.95|152.45|149.95|152.44|149.94|4
1624150060000|2021-06-20 00:47:40|152.44|149.94|152.56|150.06|152.58|150.08|152.44|149.94|16
1624150070000|2021-06-20 00:47:50|152.55|150.05|152.62|150.12|152.63|150.13|152.55|150.05|14
1624150080000|2021-06-20 00:48:00|152.61|150.11|152.65|150.15|152.71|150.21|152.61|150.11|21
1624150090000|2021-06-20 00:48:10|152.67|150.17|152.66|150.16|152.67|150.17|152.65|150.15|8
1624150100000|2021-06-20 00:48:20|152.65|150.15|152.76|150.26|152.76|150.26|152.65|150.15|16
1624150110000|2021-06-20 00:48:30|152.77|150.27|152.85|150.35|152.86|150.36|152.77|150.27|9
1624150120000|2021-06-20 00:48:40|152.86|150.36|152.87|150.37|152.88|150.38|152.85|150.35|9
1624150130000|2021-06-20 00:48:50|152.86|150.36|152.88|150.38|152.89|150.39|152.86|150.36|11
1624150140000|2021-06-20 00:49:00|152.89|150.39|153.02|150.52|153.03|150.53|152.89|150.39|13
1624150150000|2021-06-20 00:49:10|153.04|150.54|153.03|150.53|153.06|150.56|153.01|150.51|16
1624150160000|2021-06-20 00:49:20|153.02|150.52|153.06|150.56|153.06|150.56|153.01|150.51|13
1624150170000|2021-06-20 00:49:30|153.04|150.54|153.07|150.57|153.07|150.57|153.03|150.53|18
1624150180000|2021-06-20 00:49:40|153.06|150.56|153.1|150.6|153.11|150.61|153.06|150.56|9
1624150190000|2021-06-20 00:49:50|153.09|150.59|153.11|150.61|153.12|150.62|153.09|150.59|7
1624150200000|2021-06-20 00:50:00|153.12|150.62|153.08|150.58|153.12|150.62|153.08|150.58|10
1624150210000|2021-06-20 00:50:10|153.09|150.59|153.27|150.77|153.28|150.78|153.09|150.59|12
1624150220000|2021-06-20 00:50:20|153.28|150.78|153.29|150.79|153.3|150.8|153.28|150.78|8
1624150230000|2021-06-20 00:50:30|153.3|150.8|153.42|150.92|153.44|150.94|153.3|150.8|14
1624150240000|2021-06-20 00:50:40|153.44|150.94|153.5|151|153.5|151|153.41|150.91|16
1624150250000|2021-06-20 00:50:50|153.47|150.97|153.41|150.91|153.47|150.97|153.33|150.83|16
1624150260000|2021-06-20 00:51:00|153.42|150.92|153.4|150.9|153.46|150.96|153.4|150.9|13
1624150270000|2021-06-20 00:51:10|153.39|150.89|153.32|150.82|153.4|150.9|153.32|150.82|12
1624150280000|2021-06-20 00:51:20|153.33|150.83|153.28|150.78|153.33|150.83|153.26|150.76|14
1624150290000|2021-06-20 00:51:30|153.29|150.79|153.3|150.8|153.3|150.8|153.28|150.78|6
1624150300000|2021-06-20 00:51:40|153.31|150.81|153.32|150.82|153.34|150.84|153.31|150.81|14
1624150310000|2021-06-20 00:51:50|153.31|150.81|153.36|150.86|153.36|150.86|153.31|150.81|10
1624150320000|2021-06-20 00:52:00|153.37|150.87|153.36|150.86|153.37|150.87|153.35|150.85|14
1624150330000|2021-06-20 00:52:10|153.37|150.87|153.39|150.89|153.39|150.89|153.37|150.87|7
1624150340000|2021-06-20 00:52:20|153.4|150.9|153.38|150.88|153.42|150.92|153.38|150.88|11
1624150350000|2021-06-20 00:52:30|153.41|150.91|153.41|150.91|153.42|150.92|153.41|150.91|7
1624150360000|2021-06-20 00:52:40|153.42|150.92|153.42|150.92|153.43|150.93|153.41|150.91|11
1624150370000|2021-06-20 00:52:50|153.43|150.93|153.43|150.93|153.44|150.94|153.42|150.92|7
1624150380000|2021-06-20 00:53:00|153.44|150.94|153.43|150.93|153.44|150.94|153.42|150.92|6
1624150390000|2021-06-20 00:53:10|153.42|150.92|153.46|150.96|153.46|150.96|153.42|150.92|4
1624150400000|2021-06-20 00:53:20|153.47|150.97|153.48|150.98|153.48|150.98|153.46|150.96|6
1624150410000|2021-06-20 00:53:30|153.47|150.97|153.42|150.92|153.48|150.98|153.42|150.92|6
1624150420000|2021-06-20 00:53:40|153.43|150.93|153.42|150.92|153.47|150.97|153.42|150.92|8
1624150430000|2021-06-20 00:53:50|153.43|150.93|153.47|150.97|153.48|150.98|153.42|150.92|13
1624150440000|2021-06-20 00:54:00|153.46|150.96|153.44|150.94|153.47|150.97|153.43|150.93|13
1624150450000|2021-06-20 00:54:10|153.46|150.96|153.45|150.95|153.47|150.97|153.45|150.95|7
1624150460000|2021-06-20 00:54:20|153.46|150.96|153.49|150.99|153.51|151.01|153.46|150.96|10
1624150470000|2021-06-20 00:54:30|153.48|150.98|153.48|150.98|153.49|150.99|153.45|150.95|16
1624150480000|2021-06-20 00:54:40|153.47|150.97|153.49|150.99|153.51|151.01|153.47|150.97|7
1624150490000|2021-06-20 00:54:50|153.48|150.98|153.48|150.98|153.5|151|153.47|150.97|9
1624150500000|2021-06-20 00:55:00|153.47|150.97|153.41|150.91|153.47|150.97|153.4|150.9|9
1624150510000|2021-06-20 00:55:10|153.4|150.9|153.42|150.92|153.42|150.92|153.4|150.9|5
1624150520000|2021-06-20 00:55:20|153.41|150.91|153.38|150.88|153.41|150.91|153.38|150.88|5
1624150530000|2021-06-20 00:55:30|153.39|150.89|153.36|150.86|153.39|150.89|153.35|150.85|4
1624150540000|2021-06-20 00:55:40|153.35|150.85|153.35|150.85|153.36|150.86|153.35|150.85|9
1624150550000|2021-06-20 00:55:50|153.36|150.86|153.36|150.86|153.36|150.86|153.36|150.86|1
1624150560000|2021-06-20 00:56:00|153.35|150.85|153.35|150.85|153.36|150.86|153.35|150.85|3
1624150570000|2021-06-20 00:56:10|153.34|150.84|153.32|150.82|153.34|150.84|153.31|150.81|11
1624150580000|2021-06-20 00:56:20|153.33|150.83|153.39|150.89|153.39|150.89|153.31|150.81|7
1624150590000|2021-06-20 00:56:30|153.38|150.88|153.34|150.84|153.4|150.9|153.34|150.84|9
1624150600000|2021-06-20 00:56:40|153.29|150.79|153.33|150.83|153.34|150.84|153.29|150.79|5
1624150610000|2021-06-20 00:56:50|153.32|150.82|153.27|150.77|153.32|150.82|153.27|150.77|5
1624150620000|2021-06-20 00:57:00|153.26|150.76|153.18|150.68|153.26|150.76|153.18|150.68|8
1624150630000|2021-06-20 00:57:10|153.17|150.67|153.2|150.7|153.2|150.7|153.17|150.67|4
1624150640000|2021-06-20 00:57:20|153.22|150.72|153.25|150.75|153.27|150.77|153.22|150.72|14
1624150650000|2021-06-20 00:57:30|153.26|150.76|153.35|150.85|153.35|150.85|153.26|150.76|11
1624150660000|2021-06-20 00:57:40|153.36|150.86|153.36|150.86|153.39|150.89|153.35|150.85|12
1624150670000|2021-06-20 00:57:50|153.35|150.85|153.39|150.89|153.4|150.9|153.35|150.85|11
1624150680000|2021-06-20 00:58:00|153.38|150.88|153.34|150.84|153.38|150.88|153.32|150.82|11
1624150690000|2021-06-20 00:58:10|153.35|150.85|153.37|150.87|153.38|150.88|153.34|150.84|17
1624150700000|2021-06-20 00:58:20|153.38|150.88|153.39|150.89|153.4|150.9|153.37|150.87|11
1624150710000|2021-06-20 00:58:30|153.4|150.9|153.42|150.92|153.43|150.93|153.39|150.89|9
1624150720000|2021-06-20 00:58:40|153.43|150.93|153.44|150.94|153.44|150.94|153.42|150.92|10
1624150730000|2021-06-20 00:58:50|153.42|150.92|153.42|150.92|153.44|150.94|153.41|150.91|17
1624150740000|2021-06-20 00:59:00|153.43|150.93|153.41|150.91|153.44|150.94|153.41|150.91|8
1624150750000|2021-06-20 00:59:10|153.42|150.92|153.4|150.9|153.43|150.93|153.4|150.9|10
1624150760000|2021-06-20 00:59:20|153.41|150.91|153.46|150.96|153.47|150.97|153.4|150.9|16
1624150770000|2021-06-20 00:59:30|153.45|150.95|153.45|150.95|153.46|150.96|153.44|150.94|11
1624150780000|2021-06-20 00:59:40|153.46|150.96|153.47|150.97|153.5|151|153.45|150.95|13
1624150790000|2021-06-20 00:59:50|153.48|150.98|153.5|151|153.5|151|153.48|150.98|7
1624150800000|2021-06-20 01:00:00|153.49|150.99|153.39|150.89|153.49|150.99|153.39|150.89|12
1624150810000|2021-06-20 01:00:10|153.4|150.9|153.37|150.87|153.4|150.9|153.37|150.87|10
1624150820000|2021-06-20 01:00:20|153.35|150.85|153.33|150.83|153.35|150.85|153.33|150.83|7
1624150830000|2021-06-20 01:00:30|153.32|150.82|153.28|150.78|153.32|150.82|153.28|150.78|5
1624150840000|2021-06-20 01:00:40|153.3|150.8|153.42|150.92|153.45|150.95|153.29|150.79|16
1624150850000|2021-06-20 01:00:50|153.41|150.91|153.38|150.88|153.41|150.91|153.37|150.87|9
1624150860000|2021-06-20 01:01:00|153.37|150.87|153.32|150.82|153.37|150.87|153.32|150.82|8
1624150870000|2021-06-20 01:01:10|153.33|150.83|153.35|150.85|153.35|150.85|153.32|150.82|7
1624150880000|2021-06-20 01:01:20|153.34|150.84|153.34|150.84|153.36|150.86|153.33|150.83|8
1624150890000|2021-06-20 01:01:30|153.35|150.85|153.34|150.84|153.35|150.85|153.33|150.83|8
1624150900000|2021-06-20 01:01:40|153.33|150.83|153.34|150.84|153.34|150.84|153.33|150.83|2
1624150910000|2021-06-20 01:01:50|153.33|150.83|153.42|150.92|153.42|150.92|153.33|150.83|12
1624150920000|2021-06-20 01:02:00|153.43|150.93|153.86|151.36|153.86|151.36|153.41|150.91|21
1624150930000|2021-06-20 01:02:10|153.85|151.35|153.88|151.38|153.97|151.47|153.85|151.35|19
1624150940000|2021-06-20 01:02:20|153.87|151.37|153.88|151.38|153.91|151.41|153.86|151.36|12
1624150950000|2021-06-20 01:02:30|153.89|151.39|153.85|151.35|153.89|151.39|153.84|151.34|12
1624150960000|2021-06-20 01:02:40|153.84|151.34|154.12|151.62|154.12|151.62|153.84|151.34|20
1624150970000|2021-06-20 01:02:50|154.11|151.61|154.13|151.63|154.15|151.65|154.06|151.56|17
1624150980000|2021-06-20 01:03:00|154.12|151.62|154.15|151.65|154.16|151.66|154.1|151.6|19
1624150990000|2021-06-20 01:03:10|154.14|151.64|154.1|151.6|154.15|151.65|154.1|151.6|11
1624151000000|2021-06-20 01:03:20|154.09|151.59|154|151.5|154.1|151.6|154|151.5|8
1624151010000|2021-06-20 01:03:30|154.01|151.51|154.02|151.52|154.06|151.56|154|151.5|13
1624151020000|2021-06-20 01:03:40|154.01|151.51|154|151.5|154.01|151.51|153.97|151.47|11
1624151030000|2021-06-20 01:03:50|154.01|151.51|154.36|151.86|154.36|151.86|154|151.5|17
1624151040000|2021-06-20 01:04:00|154.35|151.85|154.35|151.85|154.39|151.89|154.27|151.77|16
1624151050000|2021-06-20 01:04:10|154.34|151.84|154.24|151.74|154.35|151.85|154.24|151.74|16
1624151060000|2021-06-20 01:04:20|154.25|151.75|154.17|151.67|154.25|151.75|154.17|151.67|14
1624151070000|2021-06-20 01:04:30|154.16|151.66|154.22|151.72|154.22|151.72|154.15|151.65|10
1624151080000|2021-06-20 01:04:40|154.23|151.73|154.22|151.72|154.27|151.77|154.21|151.71|12
1624151090000|2021-06-20 01:04:50|154.21|151.71|154.26|151.76|154.26|151.76|154.21|151.71|15
1624151100000|2021-06-20 01:05:00|154.27|151.77|154.18|151.68|154.27|151.77|154.16|151.66|14
1624151110000|2021-06-20 01:05:10|154.17|151.67|154.24|151.74|154.26|151.76|154.17|151.67|13
1624151120000|2021-06-20 01:05:20|154.23|151.73|154.21|151.71|154.24|151.74|154.21|151.71|9
1624151130000|2021-06-20 01:05:30|154.2|151.7|154.32|151.82|154.32|151.82|154.2|151.7|9
1624151140000|2021-06-20 01:05:40|154.31|151.81|154.28|151.78|154.31|151.81|154.22|151.72|11
1624151150000|2021-06-20 01:05:50|154.27|151.77|154.27|151.77|154.29|151.79|154.27|151.77|11
1624151160000|2021-06-20 01:06:00|154.28|151.78|154.26|151.76|154.3|151.8|154.26|151.76|9
1624151170000|2021-06-20 01:06:10|154.25|151.75|154.24|151.74|154.27|151.77|154.24|151.74|4
1624151180000|2021-06-20 01:06:20|154.22|151.72|154.23|151.73|154.24|151.74|154.21|151.71|5
1624151190000|2021-06-20 01:06:30|154.24|151.74|154.34|151.84|154.35|151.85|154.24|151.74|16
1624151200000|2021-06-20 01:06:40|154.33|151.83|154.36|151.86|154.37|151.87|154.33|151.83|12
1624151210000|2021-06-20 01:06:50|154.37|151.87|154.4|151.9|154.4|151.9|154.36|151.86|10
1624151220000|2021-06-20 01:07:00|154.39|151.89|154.41|151.91|154.43|151.93|154.37|151.87|18
1624151230000|2021-06-20 01:07:10|154.4|151.9|154.36|151.86|154.42|151.92|154.34|151.84|19
1624151240000|2021-06-20 01:07:20|154.37|151.87|154.37|151.87|154.38|151.88|154.36|151.86|11
1624151250000|2021-06-20 01:07:30|154.4|151.9|154.4|151.9|154.41|151.91|154.39|151.89|9
1624151260000|2021-06-20 01:07:40|154.39|151.89|154.4|151.9|154.4|151.9|154.36|151.86|9
1624151270000|2021-06-20 01:07:50|154.39|151.89|154.37|151.87|154.4|151.9|154.37|151.87|7
1624151280000|2021-06-20 01:08:00|154.36|151.86|154.37|151.87|154.37|151.87|154.35|151.85|12
1624151290000|2021-06-20 01:08:10|154.38|151.88|154.36|151.86|154.39|151.89|154.36|151.86|9
1624151300000|2021-06-20 01:08:20|154.37|151.87|154.33|151.83|154.37|151.87|154.33|151.83|6
1624151310000|2021-06-20 01:08:30|154.32|151.82|154.31|151.81|154.33|151.83|154.31|151.81|6
1624151320000|2021-06-20 01:08:40|154.33|151.83|154.32|151.82|154.33|151.83|154.32|151.82|4
1624151330000|2021-06-20 01:08:50|154.33|151.83|154.33|151.83|154.33|151.83|154.33|151.83|1
1624151340000|2021-06-20 01:09:00|154.34|151.84|154.37|151.87|154.45|151.95|154.34|151.84|16
1624151350000|2021-06-20 01:09:10|154.36|151.86|154.35|151.85|154.37|151.87|154.34|151.84|15
1624151360000|2021-06-20 01:09:20|154.36|151.86|154.36|151.86|154.37|151.87|154.35|151.85|15
1624151370000|2021-06-20 01:09:30|154.37|151.87|154.36|151.86|154.4|151.9|154.36|151.86|17
1624151380000|2021-06-20 01:09:40|154.35|151.85|154.36|151.86|154.37|151.87|154.35|151.85|12
1624151390000|2021-06-20 01:09:50|154.35|151.85|154.36|151.86|154.38|151.88|154.35|151.85|10
1624151400000|2021-06-20 01:10:00|154.35|151.85|154.34|151.84|154.36|151.86|154.33|151.83|11
1624151410000|2021-06-20 01:10:10|154.33|151.83|154.28|151.78|154.33|151.83|154.27|151.77|7
1624151420000|2021-06-20 01:10:20|154.29|151.79|154.3|151.8|154.32|151.82|154.24|151.74|11
1624151430000|2021-06-20 01:10:30|154.31|151.81|154.31|151.81|154.32|151.82|154.3|151.8|6
1624151440000|2021-06-20 01:10:40|154.3|151.8|154.29|151.79|154.3|151.8|154.27|151.77|8
1624151450000|2021-06-20 01:10:50|154.28|151.78|154.27|151.77|154.29|151.79|154.26|151.76|11
1624151460000|2021-06-20 01:11:00|154.26|151.76|154.23|151.73|154.26|151.76|154.23|151.73|7
1624151470000|2021-06-20 01:11:10|154.24|151.74|154.16|151.66|154.24|151.74|154.16|151.66|15
1624151480000|2021-06-20 01:11:20|154.15|151.65|154.15|151.65|154.18|151.68|154.12|151.62|13
1624151490000|2021-06-20 01:11:30|154.14|151.64|154.11|151.61|154.14|151.64|154.11|151.61|11
1624151500000|2021-06-20 01:11:40|154.12|151.62|154.1|151.6|154.14|151.64|154.09|151.59|10
1624151510000|2021-06-20 01:11:50|154.09|151.59|154.16|151.66|154.18|151.68|154.09|151.59|11
1624151520000|2021-06-20 01:12:00|154.17|151.67|154.17|151.67|154.18|151.68|154.17|151.67|9
1624151530000|2021-06-20 01:12:10|154.18|151.68|154.23|151.73|154.23|151.73|154.18|151.68|9
1624151540000|2021-06-20 01:12:20|154.26|151.76|154.19|151.69|154.26|151.76|154.19|151.69|14
1624151550000|2021-06-20 01:12:30|154.18|151.68|154.22|151.72|154.24|151.74|154.16|151.66|14
1624151560000|2021-06-20 01:12:40|154.23|151.73|154.17|151.67|154.25|151.75|154.17|151.67|17
1624151570000|2021-06-20 01:12:50|154.16|151.66|154.21|151.71|154.23|151.73|154.16|151.66|11
1624151580000|2021-06-20 01:13:00|154.22|151.72|154.2|151.7|154.22|151.72|154.19|151.69|9
1624151590000|2021-06-20 01:13:10|154.19|151.69|154.15|151.65|154.19|151.69|154.14|151.64|10
1624151600000|2021-06-20 01:13:20|154.14|151.64|154.14|151.64|154.15|151.65|154.13|151.63|8
1624151610000|2021-06-20 01:13:30|154.15|151.65|154.11|151.61|154.15|151.65|154.11|151.61|7
1624151620000|2021-06-20 01:13:40|154.12|151.62|154.14|151.64|154.14|151.64|154.1|151.6|6
1624151630000|2021-06-20 01:13:50|154.13|151.63|154.13|151.63|154.15|151.65|154.13|151.63|12
1624151640000|2021-06-20 01:14:00|154.14|151.64|154.11|151.61|154.14|151.64|154.11|151.61|6
1624151650000|2021-06-20 01:14:10|154.12|151.62|154.12|151.62|154.12|151.62|154.11|151.61|9
1624151660000|2021-06-20 01:14:20|154.13|151.63|154.12|151.62|154.14|151.64|154.11|151.61|7
1624151680000|2021-06-20 01:14:40|154.13|151.63|154.11|151.61|154.14|151.64|154.11|151.61|9
1624151690000|2021-06-20 01:14:50|154.1|151.6|154.1|151.6|154.13|151.63|154.1|151.6|10
1624151700000|2021-06-20 01:15:00|154.09|151.59|154.03|151.53|154.09|151.59|154.03|151.53|11
1624151710000|2021-06-20 01:15:10|154.04|151.54|154.16|151.66|154.16|151.66|154.04|151.54|11
1624151720000|2021-06-20 01:15:20|154.15|151.65|154.22|151.72|154.24|151.74|154.15|151.65|9
1624151730000|2021-06-20 01:15:30|154.21|151.71|154.23|151.73|154.24|151.74|154.2|151.7|8
1624151740000|2021-06-20 01:15:40|154.22|151.72|154.21|151.71|154.23|151.73|154.21|151.71|6
1624151750000|2021-06-20 01:15:50|154.22|151.72|154.2|151.7|154.22|151.72|154.19|151.69|13
1624151760000|2021-06-20 01:16:00|154.18|151.68|154.12|151.62|154.2|151.7|154.11|151.61|16
1624151770000|2021-06-20 01:16:10|154.11|151.61|154.12|151.62|154.12|151.62|154.1|151.6|9
1624151780000|2021-06-20 01:16:20|154.14|151.64|154.11|151.61|154.17|151.67|154.11|151.61|16
1624151790000|2021-06-20 01:16:30|154.1|151.6|154.12|151.62|154.13|151.63|154.1|151.6|12
1624151800000|2021-06-20 01:16:40|154.11|151.61|154.1|151.6|154.11|151.61|154.06|151.56|8
1624151810000|2021-06-20 01:16:50|154.09|151.59|154.05|151.55|154.09|151.59|154.05|151.55|7
1624151820000|2021-06-20 01:17:00|154.06|151.56|154.07|151.57|154.07|151.57|154.04|151.54|14
1624151830000|2021-06-20 01:17:10|154.08|151.58|154.14|151.64|154.18|151.68|154.07|151.57|19
1624151840000|2021-06-20 01:17:20|154.15|151.65|154.13|151.63|154.15|151.65|154.1|151.6|9
1624151850000|2021-06-20 01:17:30|154.12|151.62|154.11|151.61|154.15|151.65|154.11|151.61|16
1624151860000|2021-06-20 01:17:40|154.12|151.62|154.2|151.7|154.21|151.71|154.12|151.62|8
1624151870000|2021-06-20 01:17:50|154.21|151.71|154.25|151.75|154.25|151.75|154.19|151.69|16
1624151880000|2021-06-20 01:18:00|154.24|151.74|154.27|151.77|154.27|151.77|154.24|151.74|8
1624151890000|2021-06-20 01:18:10|154.26|151.76|154.26|151.76|154.27|151.77|154.26|151.76|9
1624151900000|2021-06-20 01:18:20|154.27|151.77|154.23|151.73|154.27|151.77|154.23|151.73|11
1624151910000|2021-06-20 01:18:30|154.22|151.72|154.28|151.78|154.29|151.79|154.22|151.72|13
1624151920000|2021-06-20 01:18:40|154.27|151.77|154.29|151.79|154.3|151.8|154.27|151.77|10
1624151930000|2021-06-20 01:18:50|154.28|151.78|154.29|151.79|154.31|151.81|154.26|151.76|14
1624151940000|2021-06-20 01:19:00|154.3|151.8|154.27|151.77|154.31|151.81|154.27|151.77|14
1624151950000|2021-06-20 01:19:10|154.26|151.76|154.24|151.74|154.27|151.77|154.24|151.74|11
1624151960000|2021-06-20 01:19:20|154.25|151.75|154.25|151.75|154.28|151.78|154.24|151.74|16
1624151970000|2021-06-20 01:19:30|154.26|151.76|154.3|151.8|154.31|151.81|154.24|151.74|13
1624151980000|2021-06-20 01:19:40|154.31|151.81|154.26|151.76|154.35|151.85|154.26|151.76|18
1624151990000|2021-06-20 01:19:50|154.28|151.78|154.37|151.87|154.39|151.89|154.27|151.77|14
1624152000000|2021-06-20 01:20:00|154.38|151.88|154.37|151.87|154.38|151.88|154.36|151.86|12
1624152010000|2021-06-20 01:20:10|154.38|151.88|154.35|151.85|154.39|151.89|154.35|151.85|12
1624152020000|2021-06-20 01:20:20|154.36|151.86|154.4|151.9|154.4|151.9|154.36|151.86|13
1624152030000|2021-06-20 01:20:30|154.39|151.89|154.41|151.91|154.41|151.91|154.39|151.89|7
1624152040000|2021-06-20 01:20:40|154.4|151.9|154.31|151.81|154.4|151.9|154.31|151.81|16
1624152050000|2021-06-20 01:20:50|154.32|151.82|154.3|151.8|154.32|151.82|154.29|151.79|9
1624152060000|2021-06-20 01:21:00|154.31|151.81|154.25|151.75|154.32|151.82|154.25|151.75|15
1624152070000|2021-06-20 01:21:10|154.24|151.74|154.23|151.73|154.25|151.75|154.23|151.73|10
1624152080000|2021-06-20 01:21:20|154.24|151.74|154.23|151.73|154.24|151.74|154.23|151.73|6
1624152090000|2021-06-20 01:21:30|154.22|151.72|154.27|151.77|154.29|151.79|154.22|151.72|10
1624152100000|2021-06-20 01:21:40|154.28|151.78|154.28|151.78|154.31|151.81|154.27|151.77|14
1624152110000|2021-06-20 01:21:50|154.3|151.8|154.33|151.83|154.35|151.85|154.3|151.8|11
1624152120000|2021-06-20 01:22:00|154.34|151.84|154.36|151.86|154.36|151.86|154.32|151.82|11
1624152130000|2021-06-20 01:22:10|154.37|151.87|154.37|151.87|154.37|151.87|154.34|151.84|13
1624152140000|2021-06-20 01:22:20|154.36|151.86|154.35|151.85|154.38|151.88|154.35|151.85|15
1624152150000|2021-06-20 01:22:30|154.36|151.86|154.38|151.88|154.39|151.89|154.33|151.83|15
1624152160000|2021-06-20 01:22:40|154.37|151.87|154.37|151.87|154.39|151.89|154.37|151.87|7
1624152170000|2021-06-20 01:22:50|154.38|151.88|154.37|151.87|154.38|151.88|154.31|151.81|13
1624152180000|2021-06-20 01:23:00|154.38|151.88|154.36|151.86|154.38|151.88|154.36|151.86|2
1624152190000|2021-06-20 01:23:10|154.37|151.87|154.37|151.87|154.38|151.88|154.36|151.86|17
1624152200000|2021-06-20 01:23:20|154.38|151.88|154.36|151.86|154.38|151.88|154.35|151.85|11
1624152210000|2021-06-20 01:23:30|154.37|151.87|154.38|151.88|154.38|151.88|154.36|151.86|11
1624152220000|2021-06-20 01:23:40|154.39|151.89|154.39|151.89|154.4|151.9|154.39|151.89|5
1624152230000|2021-06-20 01:23:50|154.4|151.9|154.4|151.9|154.4|151.9|154.38|151.88|8
1624152240000|2021-06-20 01:24:00|154.41|151.91|154.43|151.93|154.44|151.94|154.41|151.91|6
1624152250000|2021-06-20 01:24:10|154.44|151.94|154.45|151.95|154.45|151.95|154.42|151.92|7
1624152260000|2021-06-20 01:24:20|154.44|151.94|154.46|151.96|154.46|151.96|154.44|151.94|3
1624152270000|2021-06-20 01:24:30|154.45|151.95|154.55|152.05|154.56|152.06|154.45|151.95|19
1624152280000|2021-06-20 01:24:40|154.54|152.04|154.56|152.06|154.57|152.07|154.53|152.03|12
1624152290000|2021-06-20 01:24:50|154.58|152.08|154.82|152.32|154.83|152.33|154.58|152.08|19
1624152300000|2021-06-20 01:25:00|154.84|152.34|154.7|152.2|154.85|152.35|154.66|152.16|19
1624152310000|2021-06-20 01:25:10|154.71|152.21|154.69|152.19|154.72|152.22|154.69|152.19|9
1624152320000|2021-06-20 01:25:20|154.68|152.18|154.58|152.08|154.68|152.18|154.58|152.08|12
1624152330000|2021-06-20 01:25:30|154.57|152.07|154.53|152.03|154.57|152.07|154.52|152.02|11
1624152340000|2021-06-20 01:25:40|154.52|152.02|154.5|152|154.53|152.03|154.5|152|11
1624152350000|2021-06-20 01:25:50|154.48|151.98|154.46|151.96|154.48|151.98|154.44|151.94|15
1624152360000|2021-06-20 01:26:00|154.45|151.95|154.44|151.94|154.46|151.96|154.43|151.93|8
1624152370000|2021-06-20 01:26:10|154.45|151.95|154.46|151.96|154.46|151.96|154.43|151.93|13
1624152380000|2021-06-20 01:26:20|154.45|151.95|154.47|151.97|154.47|151.97|154.43|151.93|14
1624152390000|2021-06-20 01:26:30|154.48|151.98|154.46|151.96|154.48|151.98|154.46|151.96|7
1624152400000|2021-06-20 01:26:40|154.47|151.97|154.64|152.14|154.64|152.14|154.46|151.96|12
1624152410000|2021-06-20 01:26:50|154.65|152.15|154.74|152.24|154.74|152.24|154.65|152.15|14
1624152420000|2021-06-20 01:27:00|154.76|152.26|154.71|152.21|154.76|152.26|154.7|152.2|10
1624152430000|2021-06-20 01:27:10|154.7|152.2|154.7|152.2|154.71|152.21|154.7|152.2|5
1624152440000|2021-06-20 01:27:20|154.69|152.19|154.72|152.22|154.73|152.23|154.69|152.19|10
1624152450000|2021-06-20 01:27:30|154.71|152.21|154.74|152.24|154.74|152.24|154.7|152.2|6
1624152460000|2021-06-20 01:27:40|154.73|152.23|154.73|152.23|154.74|152.24|154.73|152.23|5
1624152470000|2021-06-20 01:27:50|154.74|152.24|154.73|152.23|154.74|152.24|154.71|152.21|9
1624152480000|2021-06-20 01:28:00|154.74|152.24|154.73|152.23|154.74|152.24|154.73|152.23|2
1624152490000|2021-06-20 01:28:10|154.72|152.22|154.81|152.31|154.81|152.31|154.72|152.22|8
1624152500000|2021-06-20 01:28:20|154.8|152.3|154.85|152.35|154.86|152.36|154.8|152.3|6
1624152510000|2021-06-20 01:28:30|154.84|152.34|154.83|152.33|154.85|152.35|154.83|152.33|10
1624152520000|2021-06-20 01:28:40|154.84|152.34|154.8|152.3|154.84|152.34|154.79|152.29|12
1624152530000|2021-06-20 01:28:50|154.82|152.32|154.81|152.31|154.83|152.33|154.8|152.3|6
1624152540000|2021-06-20 01:29:00|154.8|152.3|154.71|152.21|154.8|152.3|154.71|152.21|8
1624152550000|2021-06-20 01:29:10|154.7|152.2|154.68|152.18|154.7|152.2|154.67|152.17|5
1624152560000|2021-06-20 01:29:20|154.67|152.17|154.68|152.18|154.69|152.19|154.67|152.17|6
1624152570000|2021-06-20 01:29:30|154.69|152.19|154.69|152.19|154.69|152.19|154.68|152.18|5
1624152580000|2021-06-20 01:29:40|154.68|152.18|154.68|152.18|154.69|152.19|154.68|152.18|3
1624152590000|2021-06-20 01:29:50|154.69|152.19|154.69|152.19|154.7|152.2|154.68|152.18|7
1624152600000|2021-06-20 01:30:00|154.7|152.2|154.7|152.2|154.7|152.2|154.69|152.19|7
1624152610000|2021-06-20 01:30:10|154.69|152.19|154.69|152.19|154.7|152.2|154.69|152.19|9
1624152620000|2021-06-20 01:30:20|154.7|152.2|154.75|152.25|154.75|152.25|154.69|152.19|8
1624152630000|2021-06-20 01:30:30|154.76|152.26|154.74|152.24|154.76|152.26|154.73|152.23|14
1624152640000|2021-06-20 01:30:40|154.75|152.25|154.69|152.19|154.75|152.25|154.68|152.18|9
1624152650000|2021-06-20 01:30:50|154.7|152.2|154.71|152.21|154.71|152.21|154.68|152.18|11
1624152660000|2021-06-20 01:31:00|154.72|152.22|154.66|152.16|154.72|152.22|154.65|152.15|12
1624152670000|2021-06-20 01:31:10|154.65|152.15|154.66|152.16|154.68|152.18|154.65|152.15|8
1624152680000|2021-06-20 01:31:20|154.67|152.17|154.66|152.16|154.71|152.21|154.66|152.16|12
1624152690000|2021-06-20 01:31:30|154.65|152.15|154.66|152.16|154.66|152.16|154.65|152.15|2
1624152700000|2021-06-20 01:31:40|154.67|152.17|154.69|152.19|154.7|152.2|154.67|152.17|5
1624152710000|2021-06-20 01:31:50|154.68|152.18|154.59|152.09|154.68|152.18|154.59|152.09|8
1624152720000|2021-06-20 01:32:00|154.6|152.1|154.53|152.03|154.6|152.1|154.53|152.03|12
1624152730000|2021-06-20 01:32:10|154.54|152.04|154.53|152.03|154.54|152.04|154.52|152.02|4
1624152740000|2021-06-20 01:32:20|154.52|152.02|154.53|152.03|154.53|152.03|154.52|152.02|4
1624152750000|2021-06-20 01:32:30|154.52|152.02|154.6|152.1|154.61|152.11|154.52|152.02|12
1624152760000|2021-06-20 01:32:40|154.58|152.08|154.58|152.08|154.59|152.09|154.58|152.08|9
1624152770000|2021-06-20 01:32:50|154.59|152.09|154.59|152.09|154.59|152.09|154.59|152.09|1
1624152780000|2021-06-20 01:33:00|154.58|152.08|154.6|152.1|154.6|152.1|154.57|152.07|5
1624152790000|2021-06-20 01:33:10|154.59|152.09|154.58|152.08|154.59|152.09|154.58|152.08|2
1624152800000|2021-06-20 01:33:20|154.59|152.09|154.57|152.07|154.59|152.09|154.52|152.02|10
1624152810000|2021-06-20 01:33:30|154.55|152.05|154.56|152.06|154.58|152.08|154.54|152.04|12
1624152820000|2021-06-20 01:33:40|154.55|152.05|154.55|152.05|154.56|152.06|154.54|152.04|5
1624152830000|2021-06-20 01:33:50|154.54|152.04|154.59|152.09|154.59|152.09|154.54|152.04|3
1624152840000|2021-06-20 01:34:00|154.6|152.1|154.52|152.02|154.61|152.11|154.52|152.02|16
1624152850000|2021-06-20 01:34:10|154.51|152.01|154.51|152.01|154.51|152.01|154.51|152.01|1
1624152860000|2021-06-20 01:34:20|154.5|152|154.49|151.99|154.51|152.01|154.49|151.99|6
1624152870000|2021-06-20 01:34:30|154.5|152|154.53|152.03|154.54|152.04|154.5|152|10
1624152880000|2021-06-20 01:34:40|154.52|152.02|154.5|152|154.53|152.03|154.49|151.99|9
1624152890000|2021-06-20 01:34:50|154.51|152.01|154.49|151.99|154.51|152.01|154.49|151.99|10
1624152900000|2021-06-20 01:35:00|154.5|152|154.5|152|154.5|152|154.48|151.98|11
1624152910000|2021-06-20 01:35:10|154.49|151.99|154.55|152.05|154.55|152.05|154.49|151.99|12
1624152920000|2021-06-20 01:35:20|154.56|152.06|154.56|152.06|154.57|152.07|154.56|152.06|9
1624152930000|2021-06-20 01:35:30|154.55|152.05|154.61|152.11|154.61|152.11|154.55|152.05|9
1624152940000|2021-06-20 01:35:40|154.62|152.12|154.62|152.12|154.63|152.13|154.61|152.11|11
1624152950000|2021-06-20 01:35:50|154.61|152.11|154.62|152.12|154.63|152.13|154.61|152.11|4
1624152960000|2021-06-20 01:36:00|154.64|152.14|154.65|152.15|154.67|152.17|154.64|152.14|7
1624152970000|2021-06-20 01:36:10|154.66|152.16|154.66|152.16|154.66|152.16|154.65|152.15|5
1624152980000|2021-06-20 01:36:20|154.67|152.17|154.69|152.19|154.69|152.19|154.66|152.16|6
1624152990000|2021-06-20 01:36:30|154.66|152.16|154.68|152.18|154.7|152.2|154.66|152.16|7
1624153000000|2021-06-20 01:36:40|154.67|152.17|154.73|152.23|154.73|152.23|154.67|152.17|15
1624153010000|2021-06-20 01:36:50|154.74|152.24|154.75|152.25|154.75|152.25|154.73|152.23|7
1624153020000|2021-06-20 01:37:00|154.74|152.24|154.61|152.11|154.74|152.24|154.61|152.11|15
1624153030000|2021-06-20 01:37:10|154.6|152.1|154.57|152.07|154.63|152.13|154.56|152.06|11
1624153040000|2021-06-20 01:37:20|154.56|152.06|154.51|152.01|154.59|152.09|154.51|152.01|14
1624153050000|2021-06-20 01:37:30|154.52|152.02|154.55|152.05|154.55|152.05|154.5|152|11
1624153060000|2021-06-20 01:37:40|154.56|152.06|154.53|152.03|154.6|152.1|154.53|152.03|11
1624153070000|2021-06-20 01:37:50|154.54|152.04|154.59|152.09|154.59|152.09|154.53|152.03|11
1624153080000|2021-06-20 01:38:00|154.58|152.08|154.53|152.03|154.59|152.09|154.53|152.03|9
1624153090000|2021-06-20 01:38:10|154.52|152.02|154.55|152.05|154.55|152.05|154.5|152|11
1624153100000|2021-06-20 01:38:20|154.56|152.06|154.57|152.07|154.57|152.07|154.55|152.05|6
1624153110000|2021-06-20 01:38:30|154.56|152.06|154.59|152.09|154.59|152.09|154.56|152.06|10
1624153120000|2021-06-20 01:38:40|154.58|152.08|154.59|152.09|154.59|152.09|154.58|152.08|2
1624153130000|2021-06-20 01:38:50|154.58|152.08|154.53|152.03|154.59|152.09|154.53|152.03|12
1624153140000|2021-06-20 01:39:00|154.52|152.02|154.53|152.03|154.54|152.04|154.52|152.02|12
1624153150000|2021-06-20 01:39:10|154.52|152.02|154.6|152.1|154.6|152.1|154.52|152.02|8
1624153160000|2021-06-20 01:39:20|154.61|152.11|154.61|152.11|154.61|152.11|154.6|152.1|7
1624153170000|2021-06-20 01:39:30|154.6|152.1|154.57|152.07|154.61|152.11|154.56|152.06|13
1624153180000|2021-06-20 01:39:40|154.56|152.06|154.57|152.07|154.57|152.07|154.56|152.06|2
1624153190000|2021-06-20 01:39:50|154.56|152.06|154.59|152.09|154.6|152.1|154.56|152.06|10
1624153200000|2021-06-20 01:40:00|154.58|152.08|154.53|152.03|154.59|152.09|154.53|152.03|8
1624153210000|2021-06-20 01:40:10|154.54|152.04|154.54|152.04|154.54|152.04|154.54|152.04|1
1624153220000|2021-06-20 01:40:20|154.55|152.05|154.65|152.15|154.66|152.16|154.55|152.05|11
1624153230000|2021-06-20 01:40:30|154.64|152.14|154.69|152.19|154.69|152.19|154.64|152.14|11
1624153240000|2021-06-20 01:40:40|154.68|152.18|154.67|152.17|154.68|152.18|154.66|152.16|4
1624153250000|2021-06-20 01:40:50|154.68|152.18|154.65|152.15|154.68|152.18|154.65|152.15|12
1624153260000|2021-06-20 01:41:00|154.66|152.16|154.6|152.1|154.66|152.16|154.6|152.1|15
1624153270000|2021-06-20 01:41:10|154.61|152.11|154.56|152.06|154.61|152.11|154.56|152.06|13
1624153280000|2021-06-20 01:41:20|154.57|152.07|154.58|152.08|154.6|152.1|154.56|152.06|13
1624153290000|2021-06-20 01:41:30|154.59|152.09|154.57|152.07|154.61|152.11|154.57|152.07|6
1624153300000|2021-06-20 01:41:40|154.56|152.06|154.59|152.09|154.59|152.09|154.56|152.06|12
1624153310000|2021-06-20 01:41:50|154.6|152.1|154.67|152.17|154.68|152.18|154.59|152.09|11
1624153320000|2021-06-20 01:42:00|154.66|152.16|154.68|152.18|154.69|152.19|154.66|152.16|13
1624153330000|2021-06-20 01:42:10|154.67|152.17|154.66|152.16|154.68|152.18|154.65|152.15|10
1624153340000|2021-06-20 01:42:20|154.67|152.17|154.67|152.17|154.68|152.18|154.66|152.16|7
1624153350000|2021-06-20 01:42:30|154.68|152.18|154.65|152.15|154.68|152.18|154.65|152.15|9
1624153360000|2021-06-20 01:42:40|154.66|152.16|154.66|152.16|154.67|152.17|154.65|152.15|9
1624153370000|2021-06-20 01:42:50|154.67|152.17|154.66|152.16|154.67|152.17|154.65|152.15|16
1624153380000|2021-06-20 01:43:00|154.67|152.17|154.67|152.17|154.68|152.18|154.65|152.15|13
1624153390000|2021-06-20 01:43:10|154.68|152.18|154.67|152.17|154.69|152.19|154.67|152.17|8
1624153400000|2021-06-20 01:43:20|154.66|152.16|154.66|152.16|154.67|152.17|154.65|152.15|11
1624153410000|2021-06-20 01:43:30|154.67|152.17|154.66|152.16|154.68|152.18|154.65|152.15|14
1624153420000|2021-06-20 01:43:40|154.65|152.15|154.65|152.15|154.65|152.15|154.64|152.14|13
1624153430000|2021-06-20 01:43:50|154.66|152.16|154.62|152.12|154.66|152.16|154.62|152.12|6
1624153440000|2021-06-20 01:44:00|154.63|152.13|154.67|152.17|154.69|152.19|154.63|152.13|8
1624153450000|2021-06-20 01:44:10|154.66|152.16|154.67|152.17|154.69|152.19|154.66|152.16|12
1624153460000|2021-06-20 01:44:20|154.66|152.16|154.66|152.16|154.67|152.17|154.66|152.16|7
1624153470000|2021-06-20 01:44:30|154.67|152.17|154.67|152.17|154.68|152.18|154.66|152.16|10
1624153480000|2021-06-20 01:44:40|154.68|152.18|154.68|152.18|154.68|152.18|154.63|152.13|5
1624153490000|2021-06-20 01:44:50|154.67|152.17|154.68|152.18|154.68|152.18|154.66|152.16|6
1624153500000|2021-06-20 01:45:00|154.67|152.17|154.68|152.18|154.69|152.19|154.67|152.17|16
1624153510000|2021-06-20 01:45:10|154.69|152.19|154.61|152.11|154.69|152.19|154.61|152.11|4
1624153520000|2021-06-20 01:45:20|154.62|152.12|154.61|152.11|154.68|152.18|154.61|152.11|13
1624153530000|2021-06-20 01:45:30|154.62|152.12|154.58|152.08|154.62|152.12|154.56|152.06|11
1624153540000|2021-06-20 01:45:40|154.59|152.09|154.56|152.06|154.59|152.09|154.56|152.06|5
1624153550000|2021-06-20 01:45:50|154.57|152.07|154.56|152.06|154.57|152.07|154.56|152.06|6
1624153560000|2021-06-20 01:46:00|154.57|152.07|154.56|152.06|154.57|152.07|154.55|152.05|8
1624153570000|2021-06-20 01:46:10|154.55|152.05|154.56|152.06|154.56|152.06|154.55|152.05|2
1624153580000|2021-06-20 01:46:20|154.55|152.05|154.58|152.08|154.58|152.08|154.55|152.05|8
1624153590000|2021-06-20 01:46:30|154.59|152.09|154.6|152.1|154.61|152.11|154.59|152.09|9
1624153600000|2021-06-20 01:46:40|154.61|152.11|154.67|152.17|154.69|152.19|154.61|152.11|12
1624153610000|2021-06-20 01:46:50|154.66|152.16|154.63|152.13|154.67|152.17|154.63|152.13|12
1624153620000|2021-06-20 01:47:00|154.64|152.14|154.58|152.08|154.64|152.14|154.58|152.08|11
1624153630000|2021-06-20 01:47:10|154.51|152.01|154.48|151.98|154.51|152.01|154.44|151.94|12
1624153640000|2021-06-20 01:47:20|154.49|151.99|154.58|152.08|154.58|152.08|154.48|151.98|10
1624153650000|2021-06-20 01:47:30|154.57|152.07|154.59|152.09|154.61|152.11|154.57|152.07|14
1624153660000|2021-06-20 01:47:40|154.6|152.1|154.56|152.06|154.6|152.1|154.56|152.06|13
1624153670000|2021-06-20 01:47:50|154.55|152.05|154.54|152.04|154.56|152.06|154.53|152.03|17
1624153680000|2021-06-20 01:48:00|154.53|152.03|154.53|152.03|154.54|152.04|154.52|152.02|11
1624153690000|2021-06-20 01:48:10|154.52|152.02|154.45|151.95|154.52|152.02|154.45|151.95|6
1624153700000|2021-06-20 01:48:20|154.44|151.94|154.57|152.07|154.58|152.08|154.44|151.94|11
1624153710000|2021-06-20 01:48:30|154.56|152.06|154.49|151.99|154.57|152.07|154.49|151.99|10
1624153720000|2021-06-20 01:48:40|154.48|151.98|154.46|151.96|154.49|151.99|154.46|151.96|7
1624153730000|2021-06-20 01:48:50|154.47|151.97|154.54|152.04|154.54|152.04|154.47|151.97|10
1624153740000|2021-06-20 01:49:00|154.55|152.05|154.54|152.04|154.55|152.05|154.54|152.04|8
1624153750000|2021-06-20 01:49:10|154.53|152.03|154.55|152.05|154.57|152.07|154.53|152.03|12
1624153760000|2021-06-20 01:49:20|154.56|152.06|154.55|152.05|154.56|152.06|154.53|152.03|11
1624153770000|2021-06-20 01:49:30|154.56|152.06|154.56|152.06|154.56|152.06|154.54|152.04|6
1624153780000|2021-06-20 01:49:40|154.55|152.05|154.55|152.05|154.57|152.07|154.55|152.05|13
1624153790000|2021-06-20 01:49:50|154.54|152.04|154.56|152.06|154.56|152.06|154.53|152.03|7
1624153800000|2021-06-20 01:50:00|154.57|152.07|154.57|152.07|154.57|152.07|154.57|152.07|1
1624153810000|2021-06-20 01:50:10|154.58|152.08|154.56|152.06|154.58|152.08|154.56|152.06|11
1624153820000|2021-06-20 01:50:20|154.55|152.05|154.52|152.02|154.56|152.06|154.51|152.01|9
1624153830000|2021-06-20 01:50:30|154.53|152.03|154.52|152.02|154.54|152.04|154.52|152.02|5
1624153840000|2021-06-20 01:50:40|154.5|152|154.51|152.01|154.55|152.05|154.5|152|9
1624153850000|2021-06-20 01:50:50|154.5|152|154.46|151.96|154.51|152.01|154.46|151.96|8
1624153860000|2021-06-20 01:51:00|154.47|151.97|154.48|151.98|154.48|151.98|154.47|151.97|10
1624153870000|2021-06-20 01:51:10|154.47|151.97|154.46|151.96|154.48|151.98|154.45|151.95|10
1624153880000|2021-06-20 01:51:20|154.45|151.95|154.44|151.94|154.45|151.95|154.41|151.91|10
1624153890000|2021-06-20 01:51:30|154.43|151.93|154.44|151.94|154.44|151.94|154.42|151.92|7
1624153900000|2021-06-20 01:51:40|154.45|151.95|154.38|151.88|154.45|151.95|154.38|151.88|9
1624153910000|2021-06-20 01:51:50|154.37|151.87|154.34|151.84|154.38|151.88|154.34|151.84|12
1624153920000|2021-06-20 01:52:00|154.33|151.83|154.33|151.83|154.34|151.84|154.32|151.82|9
1624153930000|2021-06-20 01:52:10|154.34|151.84|154.33|151.83|154.34|151.84|154.33|151.83|6
1624153940000|2021-06-20 01:52:20|154.34|151.84|154.42|151.92|154.43|151.93|154.34|151.84|10
1624153950000|2021-06-20 01:52:30|154.41|151.91|154.38|151.88|154.41|151.91|154.38|151.88|8
1624153960000|2021-06-20 01:52:40|154.37|151.87|154.37|151.87|154.38|151.88|154.37|151.87|5
1624153970000|2021-06-20 01:52:50|154.36|151.86|154.37|151.87|154.38|151.88|154.36|151.86|6
1624153980000|2021-06-20 01:53:00|154.36|151.86|154.36|151.86|154.38|151.88|154.36|151.86|9
1624153990000|2021-06-20 01:53:10|154.37|151.87|154.37|151.87|154.38|151.88|154.36|151.86|5
1624154000000|2021-06-20 01:53:20|154.36|151.86|154.31|151.81|154.37|151.87|154.3|151.8|10
1624154010000|2021-06-20 01:53:30|154.3|151.8|154.31|151.81|154.33|151.83|154.3|151.8|13
1624154020000|2021-06-20 01:53:40|154.32|151.82|154.29|151.79|154.32|151.82|154.28|151.78|11
1624154030000|2021-06-20 01:53:50|154.28|151.78|154.28|151.78|154.29|151.79|154.28|151.78|3
1624154040000|2021-06-20 01:54:00|154.29|151.79|154.31|151.81|154.31|151.81|154.29|151.79|6
1624154050000|2021-06-20 01:54:10|154.32|151.82|154.35|151.85|154.36|151.86|154.28|151.78|13
1624154060000|2021-06-20 01:54:20|154.36|151.86|154.31|151.81|154.36|151.86|154.31|151.81|12
1624154070000|2021-06-20 01:54:30|154.3|151.8|154.31|151.81|154.31|151.81|154.29|151.79|14
1624154080000|2021-06-20 01:54:40|154.32|151.82|154.31|151.81|154.32|151.82|154.31|151.81|10
1624154090000|2021-06-20 01:54:50|154.32|151.82|154.32|151.82|154.32|151.82|154.31|151.81|9
1624154100000|2021-06-20 01:55:00|154.33|151.83|154.34|151.84|154.34|151.84|154.32|151.82|8
1624154110000|2021-06-20 01:55:10|154.33|151.83|154.48|151.98|154.48|151.98|154.33|151.83|20
1624154120000|2021-06-20 01:55:20|154.47|151.97|154.47|151.97|154.48|151.98|154.45|151.95|13
1624154130000|2021-06-20 01:55:30|154.46|151.96|154.54|152.04|154.54|152.04|154.46|151.96|6
1624154140000|2021-06-20 01:55:40|154.53|152.03|154.54|152.04|154.55|152.05|154.53|152.03|10
1624154150000|2021-06-20 01:55:50|154.55|152.05|154.55|152.05|154.56|152.06|154.54|152.04|5
1624154160000|2021-06-20 01:56:00|154.56|152.06|154.56|152.06|154.56|152.06|154.55|152.05|9
1624154170000|2021-06-20 01:56:10|154.57|152.07|154.66|152.16|154.67|152.17|154.56|152.06|14
1624154180000|2021-06-20 01:56:20|154.67|152.17|154.68|152.18|154.69|152.19|154.64|152.14|14
1624154190000|2021-06-20 01:56:30|154.69|152.19|154.78|152.28|154.78|152.28|154.69|152.19|7
1624154200000|2021-06-20 01:56:40|154.77|152.27|154.79|152.29|154.79|152.29|154.77|152.27|3
1624154210000|2021-06-20 01:56:50|154.8|152.3|154.79|152.29|154.8|152.3|154.78|152.28|6
1624154220000|2021-06-20 01:57:00|154.8|152.3|154.79|152.29|154.8|152.3|154.78|152.28|4
1624154230000|2021-06-20 01:57:10|154.78|152.28|154.69|152.19|154.79|152.29|154.68|152.18|14
1624154250000|2021-06-20 01:57:30|154.68|152.18|154.68|152.18|154.68|152.18|154.68|152.18|1
1624154260000|2021-06-20 01:57:40|154.67|152.17|154.65|152.15|154.67|152.17|154.65|152.15|7
1624154270000|2021-06-20 01:57:50|154.64|152.14|154.65|152.15|154.65|152.15|154.64|152.14|2
1624154280000|2021-06-20 01:58:00|154.66|152.16|154.64|152.14|154.67|152.17|154.64|152.14|5
1624154290000|2021-06-20 01:58:10|154.65|152.15|154.59|152.09|154.65|152.15|154.58|152.08|7
1624154300000|2021-06-20 01:58:20|154.6|152.1|154.58|152.08|154.6|152.1|154.58|152.08|12
1624154310000|2021-06-20 01:58:30|154.59|152.09|154.57|152.07|154.59|152.09|154.57|152.07|6
1624154320000|2021-06-20 01:58:40|154.56|152.06|154.45|151.95|154.56|152.06|154.45|151.95|7
1624154330000|2021-06-20 01:58:50|154.5|152|154.51|152.01|154.54|152.04|154.5|152|9
1624154340000|2021-06-20 01:59:00|154.52|152.02|154.53|152.03|154.54|152.04|154.51|152.01|8
1624154350000|2021-06-20 01:59:10|154.52|152.02|154.59|152.09|154.59|152.09|154.52|152.02|8
1624154360000|2021-06-20 01:59:20|154.6|152.1|154.59|152.09|154.6|152.1|154.59|152.09|4
1624154370000|2021-06-20 01:59:30|154.6|152.1|154.59|152.09|154.6|152.1|154.59|152.09|6
1624154380000|2021-06-20 01:59:40|154.58|152.08|154.58|152.08|154.59|152.09|154.57|152.07|5
1624154390000|2021-06-20 01:59:50|154.57|152.07|154.58|152.08|154.58|152.08|154.56|152.06|6
1624154400000|2021-06-20 02:00:00|154.6|152.1|154.5|152|154.6|152.1|154.5|152|12
1624154410000|2021-06-20 02:00:10|154.49|151.99|154.47|151.97|154.49|151.99|154.43|151.93|15
1624154420000|2021-06-20 02:00:20|154.48|151.98|154.41|151.91|154.48|151.98|154.41|151.91|9
1624154430000|2021-06-20 02:00:30|154.4|151.9|154.42|151.92|154.42|151.92|154.37|151.87|10
1624154440000|2021-06-20 02:00:40|154.41|151.91|154.42|151.92|154.43|151.93|154.41|151.91|6
1624154450000|2021-06-20 02:00:50|154.41|151.91|154.37|151.87|154.41|151.91|154.36|151.86|14
1624154460000|2021-06-20 02:01:00|154.36|151.86|154.36|151.86|154.39|151.89|154.36|151.86|15
1624154480000|2021-06-20 02:01:20|154.35|151.85|154.3|151.8|154.35|151.85|154.29|151.79|10
1624154490000|2021-06-20 02:01:30|154.29|151.79|154.27|151.77|154.29|151.79|154.27|151.77|5
1624154500000|2021-06-20 02:01:40|154.29|151.79|154.29|151.79|154.29|151.79|154.29|151.79|1
1624154510000|2021-06-20 02:01:50|154.28|151.78|154.28|151.78|154.28|151.78|154.28|151.78|1
1624154520000|2021-06-20 02:02:00|154.27|151.77|154.3|151.8|154.31|151.81|154.26|151.76|8
1624154530000|2021-06-20 02:02:10|154.28|151.78|154.26|151.76|154.29|151.79|154.26|151.76|9
1624154540000|2021-06-20 02:02:20|154.27|151.77|154.26|151.76|154.27|151.77|154.25|151.75|6
1624154550000|2021-06-20 02:02:30|154.27|151.77|154.32|151.82|154.33|151.83|154.26|151.76|6
1624154560000|2021-06-20 02:02:40|154.33|151.83|154.25|151.75|154.33|151.83|154.25|151.75|7
1624154570000|2021-06-20 02:02:50|154.24|151.74|154.22|151.72|154.25|151.75|154.22|151.72|7
1624154580000|2021-06-20 02:03:00|154.23|151.73|154.24|151.74|154.24|151.74|154.22|151.72|12
1624154590000|2021-06-20 02:03:10|154.23|151.73|154.22|151.72|154.25|151.75|154.22|151.72|6
1624154600000|2021-06-20 02:03:20|154.23|151.73|154.24|151.74|154.24|151.74|154.22|151.72|4
1624154610000|2021-06-20 02:03:30|154.23|151.73|154.22|151.72|154.24|151.74|154.22|151.72|6
1624154620000|2021-06-20 02:03:40|154.21|151.71|154.22|151.72|154.22|151.72|154.21|151.71|4
1624154630000|2021-06-20 02:03:50|154.21|151.71|154.23|151.73|154.23|151.73|154.21|151.71|9
1624154640000|2021-06-20 02:04:00|154.22|151.72|154.26|151.76|154.26|151.76|154.21|151.71|8
1624154650000|2021-06-20 02:04:10|154.25|151.75|154.13|151.63|154.25|151.75|154.13|151.63|12
1624154660000|2021-06-20 02:04:20|154.16|151.66|154.18|151.68|154.2|151.7|154.16|151.66|8
1624154670000|2021-06-20 02:04:30|154.16|151.66|154.16|151.66|154.17|151.67|154.15|151.65|7
1624154680000|2021-06-20 02:04:40|154.17|151.67|154.17|151.67|154.17|151.67|154.15|151.65|9
1624154690000|2021-06-20 02:04:50|154.18|151.68|154.17|151.67|154.18|151.68|154.17|151.67|4
1624154700000|2021-06-20 02:05:00|154.16|151.66|154.15|151.65|154.16|151.66|154.14|151.64|5
1624154710000|2021-06-20 02:05:10|154.17|151.67|154.2|151.7|154.2|151.7|154.17|151.67|10
1624154720000|2021-06-20 02:05:20|154.21|151.71|154.13|151.63|154.22|151.72|154.13|151.63|13
1624154730000|2021-06-20 02:05:30|154.12|151.62|154.13|151.63|154.13|151.63|154.12|151.62|2
1624154740000|2021-06-20 02:05:40|154.12|151.62|154.08|151.58|154.13|151.63|154.08|151.58|14
1624154750000|2021-06-20 02:05:50|154.06|151.56|154.05|151.55|154.06|151.56|154.04|151.54|8
1624154760000|2021-06-20 02:06:00|154.04|151.54|154.05|151.55|154.05|151.55|154.04|151.54|4
1624154770000|2021-06-20 02:06:10|154.04|151.54|154.05|151.55|154.05|151.55|154.04|151.54|6
1624154780000|2021-06-20 02:06:20|154.04|151.54|154.01|151.51|154.05|151.55|153.99|151.49|15
1624154790000|2021-06-20 02:06:30|154|151.5|153.98|151.48|154.01|151.51|153.95|151.45|11
1624154800000|2021-06-20 02:06:40|153.97|151.47|153.95|151.45|153.97|151.47|153.94|151.44|9
1624154810000|2021-06-20 02:06:50|153.94|151.44|153.96|151.46|153.96|151.46|153.94|151.44|5
1624154820000|2021-06-20 02:07:00|153.95|151.45|153.96|151.46|153.96|151.46|153.95|151.45|2
1624154830000|2021-06-20 02:07:10|153.95|151.45|153.92|151.42|153.95|151.45|153.92|151.42|4
1624154840000|2021-06-20 02:07:20|153.91|151.41|153.91|151.41|153.91|151.41|153.91|151.41|1
1624154850000|2021-06-20 02:07:30|153.9|151.4|153.87|151.37|153.9|151.4|153.87|151.37|8
1624154860000|2021-06-20 02:07:40|153.88|151.38|153.86|151.36|153.88|151.38|153.85|151.35|9
1624154870000|2021-06-20 02:07:50|153.87|151.37|153.85|151.35|153.87|151.37|153.84|151.34|7
1624154880000|2021-06-20 02:08:00|153.84|151.34|153.81|151.31|153.84|151.34|153.81|151.31|10
1624154890000|2021-06-20 02:08:10|153.8|151.3|153.77|151.27|153.81|151.31|153.77|151.27|9
1624154900000|2021-06-20 02:08:20|153.78|151.28|153.72|151.22|153.78|151.28|153.72|151.22|16
1624154910000|2021-06-20 02:08:30|153.71|151.21|153.69|151.19|153.71|151.21|153.69|151.19|9
1624154920000|2021-06-20 02:08:40|153.72|151.22|153.71|151.21|153.73|151.23|153.71|151.21|8
1624154930000|2021-06-20 02:08:50|153.72|151.22|153.74|151.24|153.75|151.25|153.71|151.21|11
1624154940000|2021-06-20 02:09:00|153.75|151.25|153.73|151.23|153.75|151.25|153.72|151.22|5
1624154950000|2021-06-20 02:09:10|153.72|151.22|153.75|151.25|153.75|151.25|153.72|151.22|7
1624154960000|2021-06-20 02:09:20|153.76|151.26|153.73|151.23|153.76|151.26|153.73|151.23|6
1624154970000|2021-06-20 02:09:30|153.74|151.24|153.74|151.24|153.74|151.24|153.73|151.23|5
1624154980000|2021-06-20 02:09:40|153.77|151.27|153.78|151.28|153.79|151.29|153.76|151.26|7
1624154990000|2021-06-20 02:09:50|153.79|151.29|153.74|151.24|153.79|151.29|153.74|151.24|8
1624155000000|2021-06-20 02:10:00|153.75|151.25|153.74|151.24|153.75|151.25|153.74|151.24|2
1624155020000|2021-06-20 02:10:20|153.75|151.25|153.76|151.26|153.78|151.28|153.74|151.24|9
1624155030000|2021-06-20 02:10:30|153.75|151.25|153.77|151.27|153.77|151.27|153.75|151.25|5
1624155040000|2021-06-20 02:10:40|153.76|151.26|153.77|151.27|153.77|151.27|153.76|151.26|8
1624155050000|2021-06-20 02:10:50|153.76|151.26|153.78|151.28|153.78|151.28|153.76|151.26|7
1624155060000|2021-06-20 02:11:00|153.77|151.27|153.79|151.29|153.83|151.33|153.77|151.27|13
1624155070000|2021-06-20 02:11:10|153.78|151.28|153.73|151.23|153.78|151.28|153.73|151.23|8
1624155080000|2021-06-20 02:11:20|153.74|151.24|153.74|151.24|153.74|151.24|153.73|151.23|3
1624155090000|2021-06-20 02:11:30|153.75|151.25|153.71|151.21|153.75|151.25|153.71|151.21|5
1624155100000|2021-06-20 02:11:40|153.74|151.24|153.75|151.25|153.75|151.25|153.74|151.24|6
1624155110000|2021-06-20 02:11:50|153.76|151.26|153.78|151.28|153.79|151.29|153.76|151.26|5
1624155120000|2021-06-20 02:12:00|153.79|151.29|153.75|151.25|153.8|151.3|153.74|151.24|9
1624155130000|2021-06-20 02:12:10|153.76|151.26|153.75|151.25|153.76|151.26|153.75|151.25|8
1624155140000|2021-06-20 02:12:20|153.76|151.26|153.76|151.26|153.77|151.27|153.76|151.26|3
1624155150000|2021-06-20 02:12:30|153.75|151.25|153.67|151.17|153.75|151.25|153.67|151.17|10
1624155160000|2021-06-20 02:12:40|153.68|151.18|153.68|151.18|153.69|151.19|153.68|151.18|5
1624155170000|2021-06-20 02:12:50|153.67|151.17|153.68|151.18|153.68|151.18|153.66|151.16|5
1624155180000|2021-06-20 02:13:00|153.66|151.16|153.58|151.08|153.66|151.16|153.58|151.08|12
1624155190000|2021-06-20 02:13:10|153.59|151.09|153.54|151.04|153.59|151.09|153.54|151.04|12
1624155200000|2021-06-20 02:13:20|153.52|151.02|153.52|151.02|153.55|151.05|153.49|150.99|18
1624155210000|2021-06-20 02:13:30|153.53|151.03|153.57|151.07|153.58|151.08|153.51|151.01|10
1624155220000|2021-06-20 02:13:40|153.58|151.08|153.58|151.08|153.59|151.09|153.57|151.07|7
1624155230000|2021-06-20 02:13:50|153.59|151.09|153.58|151.08|153.59|151.09|153.58|151.08|4
1624155240000|2021-06-20 02:14:00|153.59|151.09|153.59|151.09|153.59|151.09|153.58|151.08|3
1624155250000|2021-06-20 02:14:10|153.6|151.1|153.65|151.15|153.65|151.15|153.59|151.09|8
1624155260000|2021-06-20 02:14:20|153.64|151.14|153.64|151.14|153.64|151.14|153.63|151.13|3
1624155270000|2021-06-20 02:14:30|153.65|151.15|153.64|151.14|153.65|151.15|153.64|151.14|2
1624155280000|2021-06-20 02:14:40|153.6|151.1|153.61|151.11|153.63|151.13|153.59|151.09|4
1624155290000|2021-06-20 02:14:50|153.62|151.12|153.62|151.12|153.62|151.12|153.61|151.11|9
1624155300000|2021-06-20 02:15:00|153.6|151.1|153.54|151.04|153.6|151.1|153.54|151.04|13
1624155310000|2021-06-20 02:15:10|153.51|151.01|153.5|151|153.54|151.04|153.5|151|11
1624155320000|2021-06-20 02:15:20|153.51|151.01|153.52|151.02|153.52|151.02|153.51|151.01|6
1624155330000|2021-06-20 02:15:30|153.5|151|153.46|150.96|153.51|151.01|153.46|150.96|13
1624155340000|2021-06-20 02:15:40|153.47|150.97|153.43|150.93|153.47|150.97|153.43|150.93|10
1624155350000|2021-06-20 02:15:50|153.44|150.94|153.36|150.86|153.44|150.94|153.35|150.85|11
1624155360000|2021-06-20 02:16:00|153.37|150.87|153.36|150.86|153.38|150.88|153.35|150.85|8
1624155370000|2021-06-20 02:16:10|153.35|150.85|153.38|150.88|153.38|150.88|153.34|150.84|7
1624155380000|2021-06-20 02:16:20|153.37|150.87|153.39|150.89|153.39|150.89|153.37|150.87|11
1624155390000|2021-06-20 02:16:30|153.38|150.88|153.37|150.87|153.39|150.89|153.37|150.87|6
1624155400000|2021-06-20 02:16:40|153.38|150.88|153.37|150.87|153.38|150.88|153.37|150.87|6
1624155410000|2021-06-20 02:16:50|153.36|150.86|153.35|150.85|153.39|150.89|153.35|150.85|11
1624155420000|2021-06-20 02:17:00|153.36|150.86|153.39|150.89|153.39|150.89|153.36|150.86|9
1624155430000|2021-06-20 02:17:10|153.38|150.88|153.37|150.87|153.39|150.89|153.37|150.87|8
1624155440000|2021-06-20 02:17:20|153.36|150.86|153.34|150.84|153.36|150.86|153.33|150.83|5
1624155450000|2021-06-20 02:17:30|153.35|150.85|153.27|150.77|153.35|150.85|153.27|150.77|10
1624155460000|2021-06-20 02:17:40|153.26|150.76|153.38|150.88|153.39|150.89|153.26|150.76|12
1624155470000|2021-06-20 02:17:50|153.39|150.89|153.43|150.93|153.43|150.93|153.38|150.88|8
1624155480000|2021-06-20 02:18:00|153.45|150.95|153.48|150.98|153.49|150.99|153.45|150.95|9
1624155490000|2021-06-20 02:18:10|153.47|150.97|153.47|150.97|153.48|150.98|153.47|150.97|5
1624155500000|2021-06-20 02:18:20|153.48|150.98|153.5|151|153.53|151.03|153.47|150.97|12
1624155510000|2021-06-20 02:18:30|153.51|151.01|153.51|151.01|153.53|151.03|153.51|151.01|9
1624155520000|2021-06-20 02:18:40|153.52|151.02|153.54|151.04|153.55|151.05|153.51|151.01|8
1624155530000|2021-06-20 02:18:50|153.55|151.05|153.54|151.04|153.55|151.05|153.53|151.03|8
1624155540000|2021-06-20 02:19:00|153.55|151.05|153.56|151.06|153.56|151.06|153.55|151.05|2
1624155550000|2021-06-20 02:19:10|153.55|151.05|153.53|151.03|153.56|151.06|153.52|151.02|8
1624155560000|2021-06-20 02:19:20|153.5|151|153.39|150.89|153.5|151|153.39|150.89|15
1624155570000|2021-06-20 02:19:30|153.4|150.9|153.35|150.85|153.4|150.9|153.35|150.85|8
1624155580000|2021-06-20 02:19:40|153.34|150.84|153.32|150.82|153.34|150.84|153.31|150.81|9
1624155590000|2021-06-20 02:19:50|153.31|150.81|153.25|150.75|153.32|150.82|153.25|150.75|9
1624155600000|2021-06-20 02:20:00|153.2|150.7|153.23|150.73|153.23|150.73|153.2|150.7|6
1624155610000|2021-06-20 02:20:10|153.22|150.72|153.16|150.66|153.23|150.73|153.16|150.66|9
1624155620000|2021-06-20 02:20:20|153.17|150.67|153.25|150.75|153.25|150.75|153.13|150.63|18
1624155630000|2021-06-20 02:20:30|153.24|150.74|153.3|150.8|153.33|150.83|153.24|150.74|15
1624155640000|2021-06-20 02:20:40|153.29|150.79|153.27|150.77|153.29|150.79|153.27|150.77|5
1624155650000|2021-06-20 02:20:50|153.26|150.76|153.23|150.73|153.26|150.76|153.22|150.72|7
1624155660000|2021-06-20 02:21:00|153.24|150.74|153.26|150.76|153.26|150.76|153.23|150.73|6
1624155670000|2021-06-20 02:21:10|153.25|150.75|153.29|150.79|153.3|150.8|153.25|150.75|8
1624155680000|2021-06-20 02:21:20|153.28|150.78|153.3|150.8|153.3|150.8|153.28|150.78|7
1624155690000|2021-06-20 02:21:30|153.31|150.81|153.31|150.81|153.33|150.83|153.31|150.81|11
1624155700000|2021-06-20 02:21:40|153.32|150.82|153.33|150.83|153.34|150.84|153.31|150.81|8
1624155710000|2021-06-20 02:21:50|153.32|150.82|153.34|150.84|153.35|150.85|153.32|150.82|6
1624155720000|2021-06-20 02:22:00|153.33|150.83|153.31|150.81|153.33|150.83|153.31|150.81|12
1624155730000|2021-06-20 02:22:10|153.32|150.82|153.35|150.85|153.36|150.86|153.32|150.82|8
1624155740000|2021-06-20 02:22:20|153.36|150.86|153.41|150.91|153.41|150.91|153.35|150.85|10
1624155750000|2021-06-20 02:22:30|153.42|150.92|153.47|150.97|153.47|150.97|153.42|150.92|14
1624155760000|2021-06-20 02:22:40|153.46|150.96|153.47|150.97|153.47|150.97|153.46|150.96|2
1624155770000|2021-06-20 02:22:50|153.46|150.96|153.47|150.97|153.47|150.97|153.46|150.96|8
1624155780000|2021-06-20 02:23:00|153.45|150.95|153.46|150.96|153.47|150.97|153.45|150.95|6
1624155790000|2021-06-20 02:23:10|153.47|150.97|153.5|151|153.5|151|153.46|150.96|10
1624155800000|2021-06-20 02:23:20|153.49|150.99|153.49|150.99|153.5|151|153.48|150.98|11
1624155810000|2021-06-20 02:23:30|153.48|150.98|153.43|150.93|153.48|150.98|153.43|150.93|5
1624155820000|2021-06-20 02:23:40|153.42|150.92|153.32|150.82|153.42|150.92|153.32|150.82|16
1624155830000|2021-06-20 02:23:50|153.31|150.81|153.31|150.81|153.32|150.82|153.31|150.81|7
1624155840000|2021-06-20 02:24:00|153.32|150.82|153.32|150.82|153.34|150.84|153.31|150.81|10
1624155850000|2021-06-20 02:24:10|153.33|150.83|153.28|150.78|153.33|150.83|153.28|150.78|7
1624155860000|2021-06-20 02:24:20|153.27|150.77|153.31|150.81|153.32|150.82|153.27|150.77|8
1624155870000|2021-06-20 02:24:30|153.32|150.82|153.34|150.84|153.34|150.84|153.31|150.81|7
1624155880000|2021-06-20 02:24:40|153.35|150.85|153.37|150.87|153.39|150.89|153.35|150.85|13
1624155890000|2021-06-20 02:24:50|153.36|150.86|153.36|150.86|153.37|150.87|153.35|150.85|9
1624155900000|2021-06-20 02:25:00|153.34|150.84|153.26|150.76|153.34|150.84|153.21|150.71|13
1624155910000|2021-06-20 02:25:10|153.27|150.77|153.26|150.76|153.27|150.77|153.25|150.75|11
1624155920000|2021-06-20 02:25:20|153.25|150.75|153.23|150.73|153.26|150.76|153.23|150.73|7
1624155930000|2021-06-20 02:25:30|153.24|150.74|153.24|150.74|153.25|150.75|153.23|150.73|5
1624155940000|2021-06-20 02:25:40|153.23|150.73|153.23|150.73|153.24|150.74|153.23|150.73|5
1624155950000|2021-06-20 02:25:50|153.22|150.72|153.18|150.68|153.23|150.73|153.18|150.68|12
1624155960000|2021-06-20 02:26:00|153.17|150.67|153.17|150.67|153.17|150.67|153.16|150.66|7
1624155970000|2021-06-20 02:26:10|153.18|150.68|153.14|150.64|153.18|150.68|153.14|150.64|7
1624155980000|2021-06-20 02:26:20|153.13|150.63|153.08|150.58|153.13|150.63|153.08|150.58|5
1624155990000|2021-06-20 02:26:30|153.06|150.56|153.03|150.53|153.06|150.56|153.01|150.51|7
1624156000000|2021-06-20 02:26:40|153.04|150.54|152.98|150.48|153.04|150.54|152.95|150.45|11
1624156010000|2021-06-20 02:26:50|152.97|150.47|152.96|150.46|152.98|150.48|152.96|150.46|9
1624156020000|2021-06-20 02:27:00|152.97|150.47|152.98|150.48|152.98|150.48|152.96|150.46|3
1624156030000|2021-06-20 02:27:10|152.96|150.46|152.98|150.48|152.98|150.48|152.96|150.46|7
1624156040000|2021-06-20 02:27:20|152.97|150.47|152.96|150.46|153.01|150.51|152.96|150.46|9
1624156050000|2021-06-20 02:27:30|152.97|150.47|153.06|150.56|153.08|150.58|152.97|150.47|16
1624156060000|2021-06-20 02:27:40|153.07|150.57|153.04|150.54|153.08|150.58|153.04|150.54|10
1624156070000|2021-06-20 02:27:50|153.03|150.53|153.06|150.56|153.06|150.56|153.03|150.53|6
1624156080000|2021-06-20 02:28:00|153.07|150.57|153.1|150.6|153.12|150.62|153.07|150.57|12
1624156090000|2021-06-20 02:28:10|153.07|150.57|153.01|150.51|153.09|150.59|153.01|150.51|10
1624156100000|2021-06-20 02:28:20|153|150.5|152.98|150.48|153|150.5|152.98|150.48|11
1624156110000|2021-06-20 02:28:30|152.99|150.49|152.9|150.4|152.99|150.49|152.89|150.39|11
1624156120000|2021-06-20 02:28:40|152.89|150.39|152.87|150.37|152.9|150.4|152.87|150.37|9
1624156130000|2021-06-20 02:28:50|152.86|150.36|152.91|150.41|152.91|150.41|152.85|150.35|9
1624156140000|2021-06-20 02:29:00|152.89|150.39|152.89|150.39|152.92|150.42|152.88|150.38|8
1624156150000|2021-06-20 02:29:10|152.9|150.4|152.82|150.32|152.9|150.4|152.82|150.32|13
1624156160000|2021-06-20 02:29:20|152.81|150.31|152.89|150.39|152.89|150.39|152.81|150.31|9
1624156170000|2021-06-20 02:29:30|152.88|150.38|152.83|150.33|152.89|150.39|152.83|150.33|10
1624156180000|2021-06-20 02:29:40|152.82|150.32|152.8|150.3|152.82|150.32|152.79|150.29|7
1624156190000|2021-06-20 02:29:50|152.79|150.29|152.78|150.28|152.8|150.3|152.75|150.25|12
1624156200000|2021-06-20 02:30:00|152.77|150.27|152.7|150.2|152.77|150.27|152.7|150.2|10
1624156210000|2021-06-20 02:30:10|152.69|150.19|152.69|150.19|152.72|150.22|152.66|150.16|13
1624156220000|2021-06-20 02:30:20|152.7|150.2|152.69|150.19|152.73|150.23|152.67|150.17|11
1624156230000|2021-06-20 02:30:30|152.7|150.2|152.76|150.26|152.76|150.26|152.7|150.2|7
1624156240000|2021-06-20 02:30:40|152.73|150.23|152.77|150.27|152.78|150.28|152.73|150.23|5
1624156250000|2021-06-20 02:30:50|152.78|150.28|152.79|150.29|152.79|150.29|152.78|150.28|6
1624156260000|2021-06-20 02:31:00|152.8|150.3|152.84|150.34|152.84|150.34|152.79|150.29|12
1624156270000|2021-06-20 02:31:10|152.85|150.35|152.86|150.36|152.87|150.37|152.85|150.35|7
1624156280000|2021-06-20 02:31:20|152.87|150.37|152.86|150.36|152.89|150.39|152.85|150.35|13
1624156290000|2021-06-20 02:31:30|152.85|150.35|152.88|150.38|152.88|150.38|152.85|150.35|12
1624156300000|2021-06-20 02:31:40|152.89|150.39|152.89|150.39|152.89|150.39|152.89|150.39|1
1624156310000|2021-06-20 02:31:50|152.9|150.4|152.93|150.43|152.93|150.43|152.89|150.39|6
1624156320000|2021-06-20 02:32:00|152.92|150.42|152.96|150.46|152.96|150.46|152.92|150.42|10
1624156330000|2021-06-20 02:32:10|152.95|150.45|152.96|150.46|152.97|150.47|152.94|150.44|10
1624156340000|2021-06-20 02:32:20|152.97|150.47|152.99|150.49|152.99|150.49|152.97|150.47|3
1624156350000|2021-06-20 02:32:30|152.98|150.48|152.98|150.48|152.98|150.48|152.98|150.48|1
1624156360000|2021-06-20 02:32:40|152.99|150.49|153.02|150.52|153.02|150.52|152.98|150.48|7
1624156370000|2021-06-20 02:32:50|153.03|150.53|153.04|150.54|153.04|150.54|153.03|150.53|6
1624156380000|2021-06-20 02:33:00|153.03|150.53|153.03|150.53|153.04|150.54|153.02|150.52|13
1624156390000|2021-06-20 02:33:10|153.02|150.52|152.95|150.45|153.04|150.54|152.95|150.45|8
1624156400000|2021-06-20 02:33:20|152.94|150.44|152.92|150.42|152.94|150.44|152.92|150.42|11
1624156410000|2021-06-20 02:33:30|152.93|150.43|152.94|150.44|152.95|150.45|152.93|150.43|8
1624156420000|2021-06-20 02:33:40|152.95|150.45|152.97|150.47|152.98|150.48|152.95|150.45|9
1624156430000|2021-06-20 02:33:50|152.96|150.46|152.97|150.47|152.97|150.47|152.96|150.46|6
1624156440000|2021-06-20 02:34:00|152.98|150.48|152.99|150.49|152.99|150.49|152.97|150.47|7
1624156450000|2021-06-20 02:34:10|152.98|150.48|152.93|150.43|152.99|150.49|152.93|150.43|10
1624156460000|2021-06-20 02:34:20|152.94|150.44|152.95|150.45|152.95|150.45|152.93|150.43|6
1624156470000|2021-06-20 02:34:30|153.01|150.51|153.05|150.55|153.07|150.57|153.01|150.51|11
1624156480000|2021-06-20 02:34:40|153.06|150.56|153.07|150.57|153.08|150.58|153.05|150.55|14
1624156490000|2021-06-20 02:34:50|153.08|150.58|153.09|150.59|153.1|150.6|153.07|150.57|14
1624156500000|2021-06-20 02:35:00|153.1|150.6|153.05|150.55|153.1|150.6|153.04|150.54|14
1624156510000|2021-06-20 02:35:10|152.99|150.49|152.98|150.48|152.99|150.49|152.97|150.47|4
1624156520000|2021-06-20 02:35:20|153.02|150.52|153.05|150.55|153.05|150.55|153.01|150.51|6
1624156530000|2021-06-20 02:35:30|153.04|150.54|153.05|150.55|153.06|150.56|153.04|150.54|12
1624156540000|2021-06-20 02:35:40|153.04|150.54|153.08|150.58|153.08|150.58|153.04|150.54|7
1624156550000|2021-06-20 02:35:50|153.09|150.59|153.12|150.62|153.12|150.62|153.09|150.59|7
1624156560000|2021-06-20 02:36:00|153.13|150.63|153.13|150.63|153.13|150.63|153.12|150.62|7
1624156570000|2021-06-20 02:36:10|153.12|150.62|153.17|150.67|153.17|150.67|153.12|150.62|5
1624156580000|2021-06-20 02:36:20|153.18|150.68|153.22|150.72|153.22|150.72|153.18|150.68|12
1624156590000|2021-06-20 02:36:30|153.23|150.73|153.26|150.76|153.27|150.77|153.23|150.73|7
1624156600000|2021-06-20 02:36:40|153.27|150.77|153.27|150.77|153.3|150.8|153.26|150.76|8
1624156610000|2021-06-20 02:36:50|153.29|150.79|153.37|150.87|153.37|150.87|153.29|150.79|11
1624156620000|2021-06-20 02:37:00|153.36|150.86|153.43|150.93|153.43|150.93|153.36|150.86|11
1624156630000|2021-06-20 02:37:10|153.42|150.92|153.42|150.92|153.42|150.92|153.4|150.9|10
1624156640000|2021-06-20 02:37:20|153.41|150.91|153.36|150.86|153.41|150.91|153.35|150.85|10
1624156650000|2021-06-20 02:37:30|153.35|150.85|153.39|150.89|153.43|150.93|153.35|150.85|14
1624156660000|2021-06-20 02:37:40|153.38|150.88|153.34|150.84|153.38|150.88|153.32|150.82|9
1624156670000|2021-06-20 02:37:50|153.33|150.83|153.4|150.9|153.4|150.9|153.33|150.83|12
1624156680000|2021-06-20 02:38:00|153.39|150.89|153.39|150.89|153.39|150.89|153.39|150.89|1
1624156690000|2021-06-20 02:38:10|153.36|150.86|153.29|150.79|153.36|150.86|153.29|150.79|10
1624156700000|2021-06-20 02:38:20|153.25|150.75|153.29|150.79|153.3|150.8|153.24|150.74|10
1624156710000|2021-06-20 02:38:30|153.3|150.8|153.28|150.78|153.3|150.8|153.28|150.78|11
1624156720000|2021-06-20 02:38:40|153.29|150.79|153.28|150.78|153.29|150.79|153.28|150.78|6
1624156730000|2021-06-20 02:38:50|153.27|150.77|153.16|150.66|153.28|150.78|153.16|150.66|9
1624156740000|2021-06-20 02:39:00|153.15|150.65|153.16|150.66|153.17|150.67|153.15|150.65|6
1624156750000|2021-06-20 02:39:10|153.17|150.67|153.12|150.62|153.17|150.67|153.12|150.62|6
1624156760000|2021-06-20 02:39:20|153.11|150.61|153.1|150.6|153.12|150.62|153.1|150.6|6
1624156770000|2021-06-20 02:39:30|153.11|150.61|153.16|150.66|153.17|150.67|153.1|150.6|11
1624156780000|2021-06-20 02:39:40|153.15|150.65|153.15|150.65|153.16|150.66|153.15|150.65|3
1624156790000|2021-06-20 02:39:50|153.16|150.66|153.17|150.67|153.17|150.67|153.16|150.66|4
1624156800000|2021-06-20 02:40:00|153.18|150.68|153.19|150.69|153.19|150.69|153.18|150.68|2
1624156810000|2021-06-20 02:40:10|153.18|150.68|153.18|150.68|153.19|150.69|153.18|150.68|5
1624156820000|2021-06-20 02:40:20|153.19|150.69|153.14|150.64|153.19|150.69|153.13|150.63|9
1624156830000|2021-06-20 02:40:30|153.13|150.63|153.14|150.64|153.14|150.64|153.13|150.63|6
1624156840000|2021-06-20 02:40:40|153.13|150.63|153.1|150.6|153.13|150.63|153.1|150.6|6
1624156850000|2021-06-20 02:40:50|153.09|150.59|153.05|150.55|153.09|150.59|153.05|150.55|8
1624156860000|2021-06-20 02:41:00|153.06|150.56|152.99|150.49|153.06|150.56|152.99|150.49|8
1624156870000|2021-06-20 02:41:10|152.98|150.48|152.92|150.42|152.99|150.49|152.92|150.42|11
1624156880000|2021-06-20 02:41:20|152.93|150.43|152.9|150.4|152.94|150.44|152.88|150.38|16
1624156890000|2021-06-20 02:41:30|152.89|150.39|152.88|150.38|152.89|150.39|152.87|150.37|7
1624156900000|2021-06-20 02:41:40|152.89|150.39|152.87|150.37|152.9|150.4|152.86|150.36|10
1624156910000|2021-06-20 02:41:50|152.88|150.38|152.86|150.36|152.89|150.39|152.86|150.36|9
1624156920000|2021-06-20 02:42:00|152.87|150.37|152.71|150.21|152.88|150.38|152.71|150.21|17
1624156930000|2021-06-20 02:42:10|152.7|150.2|152.68|150.18|152.7|150.2|152.67|150.17|15
1624156940000|2021-06-20 02:42:20|152.69|150.19|152.68|150.18|152.7|150.2|152.68|150.18|12
1624156950000|2021-06-20 02:42:30|152.69|150.19|152.66|150.16|152.69|150.19|152.65|150.15|6
1624156960000|2021-06-20 02:42:40|152.68|150.18|152.69|150.19|152.69|150.19|152.68|150.18|4
1624156970000|2021-06-20 02:42:50|152.68|150.18|152.69|150.19|152.69|150.19|152.68|150.18|6
1624156980000|2021-06-20 02:43:00|152.68|150.18|152.69|150.19|152.69|150.19|152.68|150.18|6
1624156990000|2021-06-20 02:43:10|152.68|150.18|152.66|150.16|152.68|150.18|152.65|150.15|5
1624157000000|2021-06-20 02:43:20|152.65|150.15|152.65|150.15|152.66|150.16|152.65|150.15|5
1624157010000|2021-06-20 02:43:30|152.64|150.14|152.65|150.15|152.65|150.15|152.62|150.12|8
1624157020000|2021-06-20 02:43:40|152.62|150.12|152.61|150.11|152.67|150.17|152.61|150.11|11
1624157030000|2021-06-20 02:43:50|152.6|150.1|152.6|150.1|152.61|150.11|152.59|150.09|9
1624157040000|2021-06-20 02:44:00|152.61|150.11|152.62|150.12|152.62|150.12|152.6|150.1|9
1624157050000|2021-06-20 02:44:10|152.63|150.13|152.63|150.13|152.64|150.14|152.63|150.13|7
1624157060000|2021-06-20 02:44:20|152.64|150.14|152.67|150.17|152.71|150.21|152.64|150.14|8
1624157070000|2021-06-20 02:44:30|152.66|150.16|152.7|150.2|152.71|150.21|152.66|150.16|3
1624157080000|2021-06-20 02:44:40|152.69|150.19|152.7|150.2|152.71|150.21|152.69|150.19|4
1624157090000|2021-06-20 02:44:50|152.69|150.19|152.66|150.16|152.69|150.19|152.66|150.16|4
1624157100000|2021-06-20 02:45:00|152.65|150.15|152.65|150.15|152.66|150.16|152.65|150.15|5
1624157110000|2021-06-20 02:45:10|152.64|150.14|152.61|150.11|152.64|150.14|152.6|150.1|15
1624157120000|2021-06-20 02:45:20|152.6|150.1|152.61|150.11|152.61|150.11|152.59|150.09|9
1624157130000|2021-06-20 02:45:30|152.63|150.13|152.72|150.22|152.72|150.22|152.62|150.12|12
1624157140000|2021-06-20 02:45:40|152.71|150.21|152.79|150.29|152.8|150.3|152.71|150.21|11
1624157150000|2021-06-20 02:45:50|152.8|150.3|152.88|150.38|152.88|150.38|152.79|150.29|12
1624157160000|2021-06-20 02:46:00|152.87|150.37|152.88|150.38|152.88|150.38|152.87|150.37|6
1624157170000|2021-06-20 02:46:10|152.89|150.39|152.87|150.37|152.91|150.41|152.87|150.37|9
1624157180000|2021-06-20 02:46:20|152.86|150.36|152.93|150.43|152.93|150.43|152.84|150.34|11
1624157190000|2021-06-20 02:46:30|152.92|150.42|152.94|150.44|152.94|150.44|152.91|150.41|7
1624157200000|2021-06-20 02:46:40|152.95|150.45|152.99|150.49|152.99|150.49|152.95|150.45|8
1624157210000|2021-06-20 02:46:50|152.98|150.48|152.99|150.49|152.99|150.49|152.98|150.48|8
1624157220000|2021-06-20 02:47:00|153|150.5|153.02|150.52|153.02|150.52|152.99|150.49|8
1624157230000|2021-06-20 02:47:10|153.03|150.53|152.99|150.49|153.07|150.57|152.99|150.49|13
1624157240000|2021-06-20 02:47:20|153|150.5|153|150.5|153.02|150.52|152.99|150.49|5
1624157250000|2021-06-20 02:47:30|152.98|150.48|152.91|150.41|152.98|150.48|152.91|150.41|7
1624157260000|2021-06-20 02:47:40|152.9|150.4|152.99|150.49|153.01|150.51|152.9|150.4|10
1624157270000|2021-06-20 02:47:50|152.98|150.48|153|150.5|153|150.5|152.98|150.48|9
1624157280000|2021-06-20 02:48:00|152.99|150.49|152.92|150.42|152.99|150.49|152.92|150.42|13
1624157290000|2021-06-20 02:48:10|152.93|150.43|152.84|150.34|152.93|150.43|152.84|150.34|14
1624157300000|2021-06-20 02:48:20|152.83|150.33|152.86|150.36|152.86|150.36|152.83|150.33|6
1624157310000|2021-06-20 02:48:30|152.87|150.37|152.9|150.4|152.9|150.4|152.87|150.37|6
1624157320000|2021-06-20 02:48:40|152.91|150.41|152.9|150.4|152.91|150.41|152.89|150.39|6
1624157330000|2021-06-20 02:48:50|152.89|150.39|152.87|150.37|152.9|150.4|152.85|150.35|10
1624157340000|2021-06-20 02:49:00|152.86|150.36|152.86|150.36|152.87|150.37|152.85|150.35|13
1624157350000|2021-06-20 02:49:10|152.9|150.4|152.96|150.46|152.96|150.46|152.9|150.4|11
1624157360000|2021-06-20 02:49:20|152.95|150.45|153.03|150.53|153.03|150.53|152.95|150.45|12
1624157370000|2021-06-20 02:49:30|153.04|150.54|153.04|150.54|153.04|150.54|153.04|150.54|1
1624157380000|2021-06-20 02:49:40|153.05|150.55|153.11|150.61|153.11|150.61|153.04|150.54|6
1624157390000|2021-06-20 02:49:50|153.1|150.6|153.05|150.55|153.1|150.6|153.02|150.52|13
1624157400000|2021-06-20 02:50:00|153.04|150.54|152.97|150.47|153.04|150.54|152.96|150.46|11
1624157410000|2021-06-20 02:50:10|152.98|150.48|152.98|150.48|152.99|150.49|152.97|150.47|7
1624157420000|2021-06-20 02:50:20|152.99|150.49|153|150.5|153.01|150.51|152.98|150.48|8
1624157430000|2021-06-20 02:50:30|153.01|150.51|153.01|150.51|153.01|150.51|153|150.5|5
1624157440000|2021-06-20 02:50:40|153.02|150.52|153.08|150.58|153.09|150.59|153.02|150.52|17
1624157450000|2021-06-20 02:50:50|153.1|150.6|153.14|150.64|153.14|150.64|153.1|150.6|7
1624157460000|2021-06-20 02:51:00|153.19|150.69|153.18|150.68|153.19|150.69|153.16|150.66|12
1624157470000|2021-06-20 02:51:10|153.17|150.67|153.3|150.8|153.32|150.82|153.17|150.67|18
1624157480000|2021-06-20 02:51:20|153.29|150.79|153.22|150.72|153.29|150.79|153.2|150.7|16
1624157490000|2021-06-20 02:51:30|153.26|150.76|153.35|150.85|153.36|150.86|153.26|150.76|14
1624157500000|2021-06-20 02:51:40|153.36|150.86|153.38|150.88|153.39|150.89|153.35|150.85|7
1624157510000|2021-06-20 02:51:50|153.39|150.89|153.4|150.9|153.4|150.9|153.37|150.87|10
1624157520000|2021-06-20 02:52:00|153.41|150.91|153.45|150.95|153.46|150.96|153.41|150.91|10
1624157530000|2021-06-20 02:52:10|153.44|150.94|153.51|151.01|153.52|151.02|153.43|150.93|12
1624157540000|2021-06-20 02:52:20|153.5|151|153.5|151|153.51|151.01|153.49|150.99|7
1624157550000|2021-06-20 02:52:30|153.49|150.99|153.56|151.06|153.58|151.08|153.49|150.99|10
1624157560000|2021-06-20 02:52:40|153.57|151.07|153.6|151.1|153.6|151.1|153.55|151.05|18
1624157570000|2021-06-20 02:52:50|153.59|151.09|153.59|151.09|153.6|151.1|153.56|151.06|17
1624157580000|2021-06-20 02:53:00|153.58|151.08|153.54|151.04|153.59|151.09|153.54|151.04|7
1624157590000|2021-06-20 02:53:10|153.55|151.05|153.58|151.08|153.59|151.09|153.54|151.04|11
1624157600000|2021-06-20 02:53:20|153.59|151.09|153.61|151.11|153.61|151.11|153.58|151.08|8
1624157610000|2021-06-20 02:53:30|153.6|151.1|153.57|151.07|153.61|151.11|153.56|151.06|8
1624157620000|2021-06-20 02:53:40|153.56|151.06|153.58|151.08|153.58|151.08|153.56|151.06|7
1624157630000|2021-06-20 02:53:50|153.57|151.07|153.58|151.08|153.58|151.08|153.57|151.07|10
1624157640000|2021-06-20 02:54:00|153.57|151.07|153.62|151.12|153.63|151.13|153.57|151.07|5
1624157650000|2021-06-20 02:54:10|153.61|151.11|153.73|151.23|153.73|151.23|153.61|151.11|13
1624157660000|2021-06-20 02:54:20|153.74|151.24|153.74|151.24|153.75|151.25|153.72|151.22|14
1624157670000|2021-06-20 02:54:30|153.71|151.21|153.75|151.25|153.75|151.25|153.7|151.2|8
1624157680000|2021-06-20 02:54:40|153.76|151.26|153.8|151.3|153.84|151.34|153.76|151.26|11
1624157690000|2021-06-20 02:54:50|153.84|151.34|154.05|151.55|154.05|151.55|153.84|151.34|20
1624157700000|2021-06-20 02:55:00|154.06|151.56|154.04|151.54|154.08|151.58|154.02|151.52|13
1624157710000|2021-06-20 02:55:10|154.05|151.55|154.06|151.56|154.09|151.59|154|151.5|19
1624157720000|2021-06-20 02:55:20|154.05|151.55|153.99|151.49|154.08|151.58|153.99|151.49|13
1624157730000|2021-06-20 02:55:30|154|151.5|153.99|151.49|154|151.5|153.98|151.48|8
1624157740000|2021-06-20 02:55:40|154|151.5|154.03|151.53|154.03|151.53|154|151.5|10
1624157750000|2021-06-20 02:55:50|154.02|151.52|154|151.5|154.03|151.53|154|151.5|11
1624157760000|2021-06-20 02:56:00|153.99|151.49|154|151.5|154.02|151.52|153.99|151.49|6
1624157770000|2021-06-20 02:56:10|154.01|151.51|154.06|151.56|154.06|151.56|153.97|151.47|13
1624157780000|2021-06-20 02:56:20|154.07|151.57|154.11|151.61|154.11|151.61|154.07|151.57|12
1624157790000|2021-06-20 02:56:30|154.1|151.6|154.16|151.66|154.16|151.66|154.09|151.59|14
1624157800000|2021-06-20 02:56:40|154.17|151.67|154.18|151.68|154.18|151.68|154.15|151.65|14
1624157810000|2021-06-20 02:56:50|154.16|151.66|154.21|151.71|154.21|151.71|154.16|151.66|8
1624157820000|2021-06-20 02:57:00|154.22|151.72|154.23|151.73|154.24|151.74|154.22|151.72|13
1624157830000|2021-06-20 02:57:10|154.25|151.75|154.25|151.75|154.26|151.76|154.24|151.74|13
1624157840000|2021-06-20 02:57:20|154.26|151.76|154.29|151.79|154.29|151.79|154.25|151.75|8
1624157850000|2021-06-20 02:57:30|154.28|151.78|154.27|151.77|154.29|151.79|154.27|151.77|8
1624157860000|2021-06-20 02:57:40|154.28|151.78|154.31|151.81|154.31|151.81|154.27|151.77|7
1624157870000|2021-06-20 02:57:50|154.32|151.82|154.32|151.82|154.36|151.86|154.31|151.81|10
1624157880000|2021-06-20 02:58:00|154.33|151.83|154.33|151.83|154.37|151.87|154.32|151.82|13
1624157890000|2021-06-20 02:58:10|154.34|151.84|154.33|151.83|154.34|151.84|154.3|151.8|14
1624157900000|2021-06-20 02:58:20|154.35|151.85|154.34|151.84|154.35|151.85|154.32|151.82|16
1624157910000|2021-06-20 02:58:30|154.33|151.83|154.39|151.89|154.39|151.89|154.33|151.83|10
1624157920000|2021-06-20 02:58:40|154.4|151.9|154.42|151.92|154.44|151.94|154.4|151.9|17
1624157930000|2021-06-20 02:58:50|154.43|151.93|154.47|151.97|154.48|151.98|154.42|151.92|11
1624157940000|2021-06-20 02:59:00|154.49|151.99|154.49|151.99|154.51|152.01|154.48|151.98|16
1624157950000|2021-06-20 02:59:10|154.5|152|154.48|151.98|154.51|152.01|154.47|151.97|17
1624157960000|2021-06-20 02:59:20|154.49|151.99|154.47|151.97|154.49|151.99|154.47|151.97|13
1624157970000|2021-06-20 02:59:30|154.48|151.98|154.57|152.07|154.58|152.08|154.48|151.98|15
1624157980000|2021-06-20 02:59:40|154.58|152.08|154.6|152.1|154.61|152.11|154.58|152.08|13
1624157990000|2021-06-20 02:59:50|154.61|152.11|154.61|152.11|154.61|152.11|154.59|152.09|12
1624158000000|2021-06-20 03:00:00|154.6|152.1|154.62|152.12|154.62|152.12|154.6|152.1|10
1624158010000|2021-06-20 03:00:10|154.61|152.11|154.58|152.08|154.62|152.12|154.58|152.08|13
1624158020000|2021-06-20 03:00:20|154.59|152.09|154.48|151.98|154.59|152.09|154.48|151.98|16
1624158030000|2021-06-20 03:00:30|154.47|151.97|154.41|151.91|154.47|151.97|154.4|151.9|10
1624158040000|2021-06-20 03:00:40|154.4|151.9|154.27|151.77|154.4|151.9|154.27|151.77|11
1624158050000|2021-06-20 03:00:50|154.25|151.75|154.16|151.66|154.25|151.75|154.13|151.63|19
1624158060000|2021-06-20 03:01:00|154.19|151.69|154.17|151.67|154.2|151.7|154.13|151.63|15
1624158070000|2021-06-20 03:01:10|154.13|151.63|154.03|151.53|154.14|151.64|154.03|151.53|18
1624158080000|2021-06-20 03:01:20|154.01|151.51|153.97|151.47|154.01|151.51|153.97|151.47|6
1624158090000|2021-06-20 03:01:30|153.98|151.48|154.02|151.52|154.03|151.53|153.98|151.48|9
1624158100000|2021-06-20 03:01:40|154.03|151.53|153.93|151.43|154.03|151.53|153.93|151.43|15
1624158110000|2021-06-20 03:01:50|153.92|151.42|153.86|151.36|153.92|151.42|153.86|151.36|8
1624158120000|2021-06-20 03:02:00|153.85|151.35|153.86|151.36|153.86|151.36|153.83|151.33|13
1624158130000|2021-06-20 03:02:10|153.85|151.35|153.85|151.35|153.86|151.36|153.85|151.35|7
1624158140000|2021-06-20 03:02:20|153.86|151.36|153.92|151.42|153.92|151.42|153.86|151.36|7
1624158150000|2021-06-20 03:02:30|153.93|151.43|153.89|151.39|153.93|151.43|153.89|151.39|4
1624158160000|2021-06-20 03:02:40|153.9|151.4|153.94|151.44|153.95|151.45|153.9|151.4|8
1624158170000|2021-06-20 03:02:50|153.95|151.45|153.99|151.49|153.99|151.49|153.95|151.45|10
1624158180000|2021-06-20 03:03:00|153.98|151.48|153.99|151.49|153.99|151.49|153.97|151.47|12
1624158190000|2021-06-20 03:03:10|153.98|151.48|153.87|151.37|153.98|151.48|153.87|151.37|13
1624158200000|2021-06-20 03:03:20|153.88|151.38|153.84|151.34|153.88|151.38|153.82|151.32|12
1624158210000|2021-06-20 03:03:30|153.82|151.32|153.78|151.28|153.83|151.33|153.78|151.28|9
1624158220000|2021-06-20 03:03:40|153.79|151.29|153.79|151.29|153.81|151.31|153.77|151.27|14
1624158230000|2021-06-20 03:03:50|153.8|151.3|153.79|151.29|153.8|151.3|153.79|151.29|8
1624158240000|2021-06-20 03:04:00|153.8|151.3|153.78|151.28|153.81|151.31|153.77|151.27|9
1624158250000|2021-06-20 03:04:10|153.77|151.27|153.75|151.25|153.77|151.27|153.71|151.21|9
1624158260000|2021-06-20 03:04:20|153.74|151.24|153.74|151.24|153.75|151.25|153.73|151.23|5
1624158270000|2021-06-20 03:04:30|153.73|151.23|153.73|151.23|153.74|151.24|153.73|151.23|3
1624158280000|2021-06-20 03:04:40|153.74|151.24|153.73|151.23|153.74|151.24|153.72|151.22|4
1624158290000|2021-06-20 03:04:50|153.75|151.25|153.74|151.24|153.75|151.25|153.74|151.24|2
1624158300000|2021-06-20 03:05:00|153.76|151.26|153.82|151.32|153.85|151.35|153.76|151.26|11
1624158310000|2021-06-20 03:05:10|153.83|151.33|153.87|151.37|153.87|151.37|153.81|151.31|13
1624158320000|2021-06-20 03:05:20|153.85|151.35|153.98|151.48|153.98|151.48|153.85|151.35|13
1624158330000|2021-06-20 03:05:30|153.99|151.49|154.02|151.52|154.03|151.53|153.97|151.47|9
1624158340000|2021-06-20 03:05:40|154.03|151.53|154.1|151.6|154.1|151.6|154.02|151.52|9
1624158350000|2021-06-20 03:05:50|154.12|151.62|154.22|151.72|154.23|151.73|154.12|151.62|7
1624158360000|2021-06-20 03:06:00|154.21|151.71|154.17|151.67|154.22|151.72|154.16|151.66|8
1624158370000|2021-06-20 03:06:10|154.19|151.69|154.23|151.73|154.23|151.73|154.18|151.68|9
1624158380000|2021-06-20 03:06:20|154.24|151.74|154.42|151.92|154.42|151.92|154.24|151.74|12
1624158390000|2021-06-20 03:06:30|154.45|151.95|154.51|152.01|154.58|152.08|154.44|151.94|18
1624158400000|2021-06-20 03:06:40|154.55|152.05|154.6|152.1|154.6|152.1|154.55|152.05|13
1624158410000|2021-06-20 03:06:50|154.62|152.12|154.68|152.18|154.68|152.18|154.62|152.12|8
1624158420000|2021-06-20 03:07:00|154.67|152.17|154.54|152.04|154.69|152.19|154.54|152.04|19
1624158430000|2021-06-20 03:07:10|154.52|152.02|154.47|151.97|154.53|152.03|154.47|151.97|18
1624158440000|2021-06-20 03:07:20|154.48|151.98|154.55|152.05|154.55|152.05|154.48|151.98|15
1624158450000|2021-06-20 03:07:30|154.56|152.06|154.61|152.11|154.63|152.13|154.56|152.06|14
1624158460000|2021-06-20 03:07:40|154.6|152.1|154.66|152.16|154.67|152.17|154.6|152.1|13
1624158470000|2021-06-20 03:07:50|154.64|152.14|154.67|152.17|154.67|152.17|154.64|152.14|4
1624158480000|2021-06-20 03:08:00|154.66|152.16|154.82|152.32|154.83|152.33|154.66|152.16|14
1624158490000|2021-06-20 03:08:10|154.83|152.33|154.9|152.4|154.95|152.45|154.83|152.33|15
1624158500000|2021-06-20 03:08:20|154.91|152.41|155.2|152.7|155.2|152.7|154.91|152.41|19
1624158510000|2021-06-20 03:08:30|155.23|152.73|155.4|152.9|155.41|152.91|155.23|152.73|20
1624158520000|2021-06-20 03:08:40|155.39|152.89|155.25|152.75|155.43|152.93|155.25|152.75|19
1624158530000|2021-06-20 03:08:50|155.26|152.76|155.25|152.75|155.26|152.76|155.15|152.65|17
1624158540000|2021-06-20 03:09:00|155.24|152.74|155.32|152.82|155.36|152.86|155.24|152.74|21
1624158550000|2021-06-20 03:09:10|155.31|152.81|155.46|152.96|155.46|152.96|155.31|152.81|23
1624158560000|2021-06-20 03:09:20|155.47|152.97|155.56|153.06|155.56|153.06|155.47|152.97|13
1624158570000|2021-06-20 03:09:30|155.57|153.07|155.56|153.06|155.57|153.07|155.55|153.05|4
1624158580000|2021-06-20 03:09:40|155.57|153.07|155.41|152.91|155.57|153.07|155.4|152.9|13
1624158590000|2021-06-20 03:09:50|155.42|152.92|155.55|153.05|155.58|153.08|155.42|152.92|17
1624158600000|2021-06-20 03:10:00|155.54|153.04|155.41|152.91|155.54|153.04|155.41|152.91|14
1624158610000|2021-06-20 03:10:10|155.42|152.92|155.37|152.87|155.42|152.92|155.34|152.84|16
1624158620000|2021-06-20 03:10:20|155.34|152.84|155.37|152.87|155.43|152.93|155.34|152.84|15
1624158630000|2021-06-20 03:10:30|155.36|152.86|155.21|152.71|155.36|152.86|155.21|152.71|12
1624158640000|2021-06-20 03:10:40|155.19|152.69|155.11|152.61|155.19|152.69|155.07|152.57|12
1624158650000|2021-06-20 03:10:50|155.1|152.6|155.04|152.54|155.12|152.62|155.04|152.54|12
1624158660000|2021-06-20 03:11:00|155.03|152.53|155.03|152.53|155.04|152.54|155|152.5|12
1624158670000|2021-06-20 03:11:10|155.02|152.52|154.9|152.4|155.02|152.52|154.9|152.4|11
1624158680000|2021-06-20 03:11:20|154.91|152.41|154.9|152.4|154.91|152.41|154.87|152.37|16
1624158690000|2021-06-20 03:11:30|154.92|152.42|154.96|152.46|155.04|152.54|154.92|152.42|18
1624158700000|2021-06-20 03:11:40|154.94|152.44|154.89|152.39|154.95|152.45|154.89|152.39|13
1624158710000|2021-06-20 03:11:50|154.9|152.4|154.82|152.32|154.9|152.4|154.82|152.32|12
1624158720000|2021-06-20 03:12:00|154.81|152.31|154.91|152.41|154.91|152.41|154.81|152.31|15
1624158730000|2021-06-20 03:12:10|154.9|152.4|154.94|152.44|154.94|152.44|154.87|152.37|17
1624158740000|2021-06-20 03:12:20|154.93|152.43|154.94|152.44|154.96|152.46|154.9|152.4|14
1624158750000|2021-06-20 03:12:30|154.93|152.43|154.82|152.32|154.93|152.43|154.81|152.31|15
1624158760000|2021-06-20 03:12:40|154.81|152.31|154.83|152.33|154.84|152.34|154.81|152.31|11
1624158770000|2021-06-20 03:12:50|154.82|152.32|154.82|152.32|154.82|152.32|154.81|152.31|5
1624158780000|2021-06-20 03:13:00|154.83|152.33|154.81|152.31|154.83|152.33|154.79|152.29|11
1624158790000|2021-06-20 03:13:10|154.82|152.32|154.85|152.35|154.88|152.38|154.82|152.32|13
1624158800000|2021-06-20 03:13:20|154.86|152.36|154.87|152.37|154.91|152.41|154.86|152.36|13
1624158810000|2021-06-20 03:13:30|154.86|152.36|154.81|152.31|154.87|152.37|154.8|152.3|7
1624158820000|2021-06-20 03:13:40|154.82|152.32|154.83|152.33|154.83|152.33|154.81|152.31|10
1624158830000|2021-06-20 03:13:50|154.82|152.32|154.8|152.3|154.83|152.33|154.8|152.3|10
1624158840000|2021-06-20 03:14:00|154.81|152.31|155.01|152.51|155.01|152.51|154.81|152.31|11
1624158850000|2021-06-20 03:14:10|155.02|152.52|155.02|152.52|155.04|152.54|154.97|152.47|10
1624158860000|2021-06-20 03:14:20|155.03|152.53|155.07|152.57|155.07|152.57|155.01|152.51|10
1624158870000|2021-06-20 03:14:30|155.06|152.56|155.07|152.57|155.07|152.57|155.04|152.54|10
1624158880000|2021-06-20 03:14:40|155.06|152.56|155.03|152.53|155.06|152.56|155.02|152.52|10
1624158890000|2021-06-20 03:14:50|155.02|152.52|155.04|152.54|155.05|152.55|155.01|152.51|11
1624158900000|2021-06-20 03:15:00|155.03|152.53|155.02|152.52|155.03|152.53|155.02|152.52|6
1624158910000|2021-06-20 03:15:10|155.01|152.51|154.85|152.35|155.01|152.51|154.85|152.35|14
1624158920000|2021-06-20 03:15:20|154.84|152.34|154.85|152.35|154.85|152.35|154.84|152.34|8
1624158930000|2021-06-20 03:15:30|154.84|152.34|154.75|152.25|154.84|152.34|154.73|152.23|16
1624158940000|2021-06-20 03:15:40|154.74|152.24|154.67|152.17|154.74|152.24|154.67|152.17|9
1624158950000|2021-06-20 03:15:50|154.68|152.18|154.73|152.23|154.73|152.23|154.6|152.1|15
1624158960000|2021-06-20 03:16:00|154.74|152.24|154.75|152.25|154.76|152.26|154.74|152.24|12
1624158970000|2021-06-20 03:16:10|154.74|152.24|154.79|152.29|154.79|152.29|154.74|152.24|9
1624158980000|2021-06-20 03:16:20|154.78|152.28|154.76|152.26|154.81|152.31|154.76|152.26|12
1624158990000|2021-06-20 03:16:30|154.75|152.25|154.64|152.14|154.76|152.26|154.64|152.14|15
1624159000000|2021-06-20 03:16:40|154.65|152.15|154.64|152.14|154.66|152.16|154.61|152.11|16
1624159010000|2021-06-20 03:16:50|154.63|152.13|154.61|152.11|154.63|152.13|154.61|152.11|5
1624159020000|2021-06-20 03:17:00|154.62|152.12|154.64|152.14|154.65|152.15|154.62|152.12|9
1624159030000|2021-06-20 03:17:10|154.63|152.13|154.64|152.14|154.65|152.15|154.63|152.13|7
1624159040000|2021-06-20 03:17:20|154.63|152.13|154.63|152.13|154.64|152.14|154.61|152.11|9
1624159050000|2021-06-20 03:17:30|154.64|152.14|154.56|152.06|154.64|152.14|154.56|152.06|7
1624159060000|2021-06-20 03:17:40|154.55|152.05|154.58|152.08|154.6|152.1|154.49|151.99|16
1624159070000|2021-06-20 03:17:50|154.57|152.07|154.51|152.01|154.58|152.08|154.5|152|16
1624159080000|2021-06-20 03:18:00|154.52|152.02|154.55|152.05|154.58|152.08|154.51|152.01|11
1624159090000|2021-06-20 03:18:10|154.54|152.04|154.57|152.07|154.58|152.08|154.53|152.03|11
1624159100000|2021-06-20 03:18:20|154.58|152.08|154.58|152.08|154.59|152.09|154.57|152.07|11
1624159110000|2021-06-20 03:18:30|154.59|152.09|154.53|152.03|154.59|152.09|154.53|152.03|7
1624159120000|2021-06-20 03:18:40|154.52|152.02|154.52|152.02|154.54|152.04|154.51|152.01|6
1624159130000|2021-06-20 03:18:50|154.5|152|154.48|151.98|154.5|152|154.48|151.98|5
1624159140000|2021-06-20 03:19:00|154.49|151.99|154.49|151.99|154.5|152|154.49|151.99|3
1624159150000|2021-06-20 03:19:10|154.48|151.98|154.47|151.97|154.49|151.99|154.47|151.97|8
1624159170000|2021-06-20 03:19:30|154.48|151.98|154.45|151.95|154.48|151.98|154.45|151.95|7
1624159180000|2021-06-20 03:19:40|154.46|151.96|154.45|151.95|154.46|151.96|154.44|151.94|6
1624159190000|2021-06-20 03:19:50|154.46|151.96|154.46|151.96|154.46|151.96|154.45|151.95|7
1624159200000|2021-06-20 03:20:00|154.45|151.95|154.37|151.87|154.45|151.95|154.37|151.87|7
1624159210000|2021-06-20 03:20:10|154.35|151.85|154.3|151.8|154.35|151.85|154.3|151.8|8
1624159220000|2021-06-20 03:20:20|154.29|151.79|154.24|151.74|154.29|151.79|154.22|151.72|10
1624159230000|2021-06-20 03:20:30|154.23|151.73|154.19|151.69|154.23|151.73|154.19|151.69|6
1624159240000|2021-06-20 03:20:40|154.18|151.68|154.17|151.67|154.18|151.68|154.11|151.61|11
1624159250000|2021-06-20 03:20:50|154.16|151.66|154.19|151.69|154.19|151.69|154.16|151.66|9
1624159260000|2021-06-20 03:21:00|154.2|151.7|154.39|151.89|154.41|151.91|154.2|151.7|17
1624159270000|2021-06-20 03:21:10|154.38|151.88|154.42|151.92|154.42|151.92|154.37|151.87|12
1624159280000|2021-06-20 03:21:20|154.45|151.95|154.45|151.95|154.45|151.95|154.45|151.95|1
1624159290000|2021-06-20 03:21:30|154.46|151.96|154.47|151.97|154.47|151.97|154.43|151.93|12
1624159300000|2021-06-20 03:21:40|154.46|151.96|154.47|151.97|154.47|151.97|154.46|151.96|2
1624159310000|2021-06-20 03:21:50|154.48|151.98|154.47|151.97|154.48|151.98|154.47|151.97|4
1624159320000|2021-06-20 03:22:00|154.48|151.98|154.54|152.04|154.55|152.05|154.48|151.98|9
1624159330000|2021-06-20 03:22:10|154.53|152.03|154.58|152.08|154.58|152.08|154.53|152.03|9
1624159340000|2021-06-20 03:22:20|154.6|152.1|154.59|152.09|154.6|152.1|154.58|152.08|10
1624159350000|2021-06-20 03:22:30|154.58|152.08|154.59|152.09|154.62|152.12|154.58|152.08|10
1624159360000|2021-06-20 03:22:40|154.6|152.1|154.62|152.12|154.62|152.12|154.6|152.1|7
1624159370000|2021-06-20 03:22:50|154.6|152.1|154.76|152.26|154.76|152.26|154.6|152.1|13
1624159380000|2021-06-20 03:23:00|154.74|152.24|154.77|152.27|154.77|152.27|154.74|152.24|6
1624159390000|2021-06-20 03:23:10|154.76|152.26|154.77|152.27|154.77|152.27|154.76|152.26|2
1624159400000|2021-06-20 03:23:20|154.74|152.24|154.73|152.23|154.74|152.24|154.72|152.22|3
1624159410000|2021-06-20 03:23:30|154.72|152.22|154.71|152.21|154.72|152.22|154.7|152.2|5
1624159420000|2021-06-20 03:23:40|154.69|152.19|154.67|152.17|154.7|152.2|154.66|152.16|9
1624159430000|2021-06-20 03:23:50|154.68|152.18|154.68|152.18|154.68|152.18|154.68|152.18|1
1624159440000|2021-06-20 03:24:00|154.69|152.19|154.73|152.23|154.74|152.24|154.69|152.19|13
1624159450000|2021-06-20 03:24:10|154.72|152.22|154.64|152.14|154.72|152.22|154.64|152.14|7
1624159460000|2021-06-20 03:24:20|154.65|152.15|154.71|152.21|154.72|152.22|154.64|152.14|12
1624159470000|2021-06-20 03:24:30|154.72|152.22|154.67|152.17|154.74|152.24|154.66|152.16|9
1624159480000|2021-06-20 03:24:40|154.66|152.16|154.66|152.16|154.72|152.22|154.65|152.15|18
1624159490000|2021-06-20 03:24:50|154.65|152.15|154.68|152.18|154.68|152.18|154.64|152.14|14
1624159500000|2021-06-20 03:25:00|154.67|152.17|154.69|152.19|154.69|152.19|154.67|152.17|5
1624159510000|2021-06-20 03:25:10|154.71|152.21|154.7|152.2|154.72|152.22|154.7|152.2|8
1624159520000|2021-06-20 03:25:20|154.71|152.21|154.71|152.21|154.71|152.21|154.7|152.2|7
1624159530000|2021-06-20 03:25:30|154.72|152.22|154.74|152.24|154.74|152.24|154.71|152.21|8
1624159540000|2021-06-20 03:25:40|154.75|152.25|154.82|152.32|154.82|152.32|154.73|152.23|14
1624159550000|2021-06-20 03:25:50|154.8|152.3|154.84|152.34|154.84|152.34|154.8|152.3|12
1624159560000|2021-06-20 03:26:00|154.83|152.33|154.84|152.34|154.84|152.34|154.83|152.33|8
1624159570000|2021-06-20 03:26:10|154.85|152.35|154.78|152.28|154.86|152.36|154.78|152.28|8
1624159580000|2021-06-20 03:26:20|154.77|152.27|154.94|152.44|154.96|152.46|154.77|152.27|17
1624159590000|2021-06-20 03:26:30|154.95|152.45|154.98|152.48|154.99|152.49|154.95|152.45|8
1624159600000|2021-06-20 03:26:40|154.99|152.49|154.99|152.49|155|152.5|154.98|152.48|11
1624159610000|2021-06-20 03:26:50|154.98|152.48|155.01|152.51|155.01|152.51|154.98|152.48|6
1624159620000|2021-06-20 03:27:00|155|152.5|155|152.5|155.01|152.51|154.99|152.49|12
1624159630000|2021-06-20 03:27:10|155.01|152.51|155|152.5|155.01|152.51|155|152.5|8
1624159640000|2021-06-20 03:27:20|154.98|152.48|154.96|152.46|155.02|152.52|154.96|152.46|16
1624159650000|2021-06-20 03:27:30|154.97|152.47|154.95|152.45|154.97|152.47|154.91|152.41|10
1624159660000|2021-06-20 03:27:40|154.94|152.44|154.97|152.47|154.98|152.48|154.94|152.44|12
1624159670000|2021-06-20 03:27:50|154.98|152.48|154.96|152.46|154.98|152.48|154.9|152.4|18
1624159680000|2021-06-20 03:28:00|154.97|152.47|154.93|152.43|154.97|152.47|154.92|152.42|11
1624159690000|2021-06-20 03:28:10|154.92|152.42|154.85|152.35|154.92|152.42|154.85|152.35|6
1624159700000|2021-06-20 03:28:20|154.84|152.34|154.78|152.28|154.85|152.35|154.78|152.28|12
1624159710000|2021-06-20 03:28:30|154.8|152.3|154.83|152.33|154.83|152.33|154.79|152.29|12
1624159720000|2021-06-20 03:28:40|154.78|152.28|154.84|152.34|154.84|152.34|154.78|152.28|3
1624159740000|2021-06-20 03:29:00|154.85|152.35|154.89|152.39|154.9|152.4|154.85|152.35|11
1624159750000|2021-06-20 03:29:10|154.88|152.38|154.9|152.4|154.9|152.4|154.88|152.38|5
1624159760000|2021-06-20 03:29:20|154.89|152.39|154.86|152.36|154.9|152.4|154.85|152.35|10
1624159770000|2021-06-20 03:29:30|154.87|152.37|154.9|152.4|154.9|152.4|154.87|152.37|5
1624159780000|2021-06-20 03:29:40|154.91|152.41|154.89|152.39|154.91|152.41|154.89|152.39|3
1624159790000|2021-06-20 03:29:50|154.88|152.38|154.9|152.4|154.9|152.4|154.88|152.38|5
1624159800000|2021-06-20 03:30:00|154.89|152.39|154.89|152.39|154.89|152.39|154.88|152.38|5
1624159810000|2021-06-20 03:30:10|154.88|152.38|154.81|152.31|154.89|152.39|154.81|152.31|14
1624159820000|2021-06-20 03:30:20|154.79|152.29|154.69|152.19|154.8|152.3|154.69|152.19|14
1624159830000|2021-06-20 03:30:30|154.67|152.17|154.67|152.17|154.68|152.18|154.66|152.16|9
1624159840000|2021-06-20 03:30:40|154.66|152.16|154.64|152.14|154.67|152.17|154.63|152.13|11
1624159850000|2021-06-20 03:30:50|154.63|152.13|154.66|152.16|154.66|152.16|154.63|152.13|11
1624159860000|2021-06-20 03:31:00|154.67|152.17|154.65|152.15|154.67|152.17|154.65|152.15|2
1624159870000|2021-06-20 03:31:10|154.62|152.12|154.53|152.03|154.62|152.12|154.53|152.03|9
1624159880000|2021-06-20 03:31:20|154.52|152.02|154.51|152.01|154.52|152.02|154.51|152.01|4
1624159890000|2021-06-20 03:31:30|154.5|152|154.49|151.99|154.5|152|154.48|151.98|4
1624159900000|2021-06-20 03:31:40|154.48|151.98|154.5|152|154.51|152.01|154.47|151.97|10
1624159910000|2021-06-20 03:31:50|154.51|152.01|154.51|152.01|154.55|152.05|154.5|152|15
1624159920000|2021-06-20 03:32:00|154.52|152.02|154.59|152.09|154.59|152.09|154.52|152.02|9
1624159930000|2021-06-20 03:32:10|154.6|152.1|154.62|152.12|154.62|152.12|154.6|152.1|7
1624159940000|2021-06-20 03:32:20|154.63|152.13|154.72|152.22|154.72|152.22|154.63|152.13|7
1624159950000|2021-06-20 03:32:30|154.73|152.23|154.71|152.21|154.73|152.23|154.71|152.21|7
1624159960000|2021-06-20 03:32:40|154.72|152.22|154.69|152.19|154.72|152.22|154.69|152.19|7
1624159970000|2021-06-20 03:32:50|154.67|152.17|154.66|152.16|154.67|152.17|154.63|152.13|10
1624159980000|2021-06-20 03:33:00|154.65|152.15|154.56|152.06|154.66|152.16|154.56|152.06|13
1624159990000|2021-06-20 03:33:10|154.57|152.07|154.54|152.04|154.57|152.07|154.48|151.98|12
1624160000000|2021-06-20 03:33:20|154.55|152.05|154.55|152.05|154.55|152.05|154.53|152.03|5
1624160010000|2021-06-20 03:33:30|154.54|152.04|154.55|152.05|154.56|152.06|154.54|152.04|4
1624160020000|2021-06-20 03:33:40|154.56|152.06|154.56|152.06|154.56|152.06|154.56|152.06|1
1624160030000|2021-06-20 03:33:50|154.55|152.05|154.56|152.06|154.56|152.06|154.55|152.05|2
1624160040000|2021-06-20 03:34:00|154.57|152.07|154.6|152.1|154.62|152.12|154.57|152.07|7
1624160050000|2021-06-20 03:34:10|154.61|152.11|154.65|152.15|154.65|152.15|154.61|152.11|5
1624160060000|2021-06-20 03:34:20|154.66|152.16|154.65|152.15|154.68|152.18|154.64|152.14|9
1624160070000|2021-06-20 03:34:30|154.64|152.14|154.65|152.15|154.65|152.15|154.64|152.14|6
1624160080000|2021-06-20 03:34:40|154.66|152.16|154.65|152.15|154.66|152.16|154.65|152.15|6
1624160090000|2021-06-20 03:34:50|154.66|152.16|154.64|152.14|154.66|152.16|154.64|152.14|10
1624160100000|2021-06-20 03:35:00|154.65|152.15|154.61|152.11|154.65|152.15|154.61|152.11|10
1624160110000|2021-06-20 03:35:10|154.62|152.12|154.62|152.12|154.62|152.12|154.61|152.11|7
1624160120000|2021-06-20 03:35:20|154.63|152.13|154.61|152.11|154.63|152.13|154.61|152.11|5
1624160130000|2021-06-20 03:35:30|154.63|152.13|154.62|152.12|154.63|152.13|154.62|152.12|2
1624160140000|2021-06-20 03:35:40|154.63|152.13|154.57|152.07|154.63|152.13|154.56|152.06|10
1624160150000|2021-06-20 03:35:50|154.58|152.08|154.56|152.06|154.59|152.09|154.56|152.06|5
1624160160000|2021-06-20 03:36:00|154.57|152.07|154.57|152.07|154.57|152.07|154.55|152.05|9
1624160170000|2021-06-20 03:36:10|154.56|152.06|154.52|152.02|154.57|152.07|154.51|152.01|8
1624160180000|2021-06-20 03:36:20|154.53|152.03|154.65|152.15|154.65|152.15|154.52|152.02|17
1624160190000|2021-06-20 03:36:30|154.66|152.16|154.69|152.19|154.71|152.21|154.66|152.16|10
1624160200000|2021-06-20 03:36:40|154.68|152.18|154.67|152.17|154.68|152.18|154.67|152.17|4
1624160210000|2021-06-20 03:36:50|154.68|152.18|154.65|152.15|154.68|152.18|154.65|152.15|10
1624160220000|2021-06-20 03:37:00|154.66|152.16|154.62|152.12|154.66|152.16|154.62|152.12|5
1624160230000|2021-06-20 03:37:10|154.61|152.11|154.57|152.07|154.61|152.11|154.57|152.07|4
1624160240000|2021-06-20 03:37:20|154.58|152.08|154.6|152.1|154.6|152.1|154.54|152.04|14
1624160250000|2021-06-20 03:37:30|154.61|152.11|154.58|152.08|154.61|152.11|154.58|152.08|14
1624160260000|2021-06-20 03:37:40|154.57|152.07|154.56|152.06|154.58|152.08|154.56|152.06|6
1624160270000|2021-06-20 03:37:50|154.55|152.05|154.54|152.04|154.56|152.06|154.54|152.04|6
1624160280000|2021-06-20 03:38:00|154.55|152.05|154.6|152.1|154.61|152.11|154.55|152.05|8
1624160290000|2021-06-20 03:38:10|154.61|152.11|154.6|152.1|154.61|152.11|154.6|152.1|4
1624160300000|2021-06-20 03:38:20|154.61|152.11|154.61|152.11|154.62|152.12|154.61|152.11|5
1624160310000|2021-06-20 03:38:30|154.6|152.1|154.61|152.11|154.61|152.11|154.6|152.1|2
1624160320000|2021-06-20 03:38:40|154.62|152.12|154.55|152.05|154.63|152.13|154.55|152.05|13
1624160330000|2021-06-20 03:38:50|154.56|152.06|154.56|152.06|154.56|152.06|154.55|152.05|7
1624160340000|2021-06-20 03:39:00|154.55|152.05|154.54|152.04|154.56|152.06|154.54|152.04|8
1624160350000|2021-06-20 03:39:10|154.55|152.05|154.55|152.05|154.56|152.06|154.54|152.04|7
1624160360000|2021-06-20 03:39:20|154.56|152.06|154.62|152.12|154.62|152.12|154.55|152.05|16
1624160370000|2021-06-20 03:39:30|154.61|152.11|154.6|152.1|154.62|152.12|154.6|152.1|8
1624160380000|2021-06-20 03:39:40|154.61|152.11|154.53|152.03|154.61|152.11|154.52|152.02|12
1624160390000|2021-06-20 03:39:50|154.54|152.04|154.6|152.1|154.61|152.11|154.53|152.03|12
1624160400000|2021-06-20 03:40:00|154.61|152.11|154.61|152.11|154.62|152.12|154.6|152.1|5
1624160410000|2021-06-20 03:40:10|154.62|152.12|154.64|152.14|154.65|152.15|154.62|152.12|5
1624160420000|2021-06-20 03:40:20|154.63|152.13|154.63|152.13|154.64|152.14|154.63|152.13|7
1624160430000|2021-06-20 03:40:30|154.64|152.14|154.71|152.21|154.71|152.21|154.63|152.13|13
1624160440000|2021-06-20 03:40:40|154.7|152.2|154.73|152.23|154.74|152.24|154.7|152.2|8
1624160450000|2021-06-20 03:40:50|154.72|152.22|154.74|152.24|154.74|152.24|154.71|152.21|15
1624160460000|2021-06-20 03:41:00|154.75|152.25|154.82|152.32|154.85|152.35|154.72|152.22|17
1624160470000|2021-06-20 03:41:10|154.83|152.33|154.86|152.36|154.86|152.36|154.83|152.33|4
1624160480000|2021-06-20 03:41:20|154.87|152.37|154.86|152.36|154.87|152.37|154.83|152.33|10
1624160490000|2021-06-20 03:41:30|154.85|152.35|154.86|152.36|154.86|152.36|154.85|152.35|10
1624160500000|2021-06-20 03:41:40|154.87|152.37|154.85|152.35|154.87|152.37|154.85|152.35|11
1624160510000|2021-06-20 03:41:50|154.84|152.34|154.88|152.38|154.89|152.39|154.84|152.34|7
1624160520000|2021-06-20 03:42:00|154.89|152.39|154.87|152.37|154.89|152.39|154.87|152.37|9
1624160530000|2021-06-20 03:42:10|154.86|152.36|154.81|152.31|154.86|152.36|154.8|152.3|14
1624160540000|2021-06-20 03:42:20|154.8|152.3|154.77|152.27|154.81|152.31|154.77|152.27|10
1624160550000|2021-06-20 03:42:30|154.78|152.28|154.78|152.28|154.78|152.28|154.76|152.26|7
1624160560000|2021-06-20 03:42:40|154.77|152.27|154.76|152.26|154.77|152.27|154.74|152.24|16
1624160570000|2021-06-20 03:42:50|154.75|152.25|154.75|152.25|154.77|152.27|154.75|152.25|9
1624160580000|2021-06-20 03:43:00|154.76|152.26|154.84|152.34|154.84|152.34|154.76|152.26|10
1624160590000|2021-06-20 03:43:10|154.85|152.35|154.86|152.36|154.87|152.37|154.84|152.34|8
1624160600000|2021-06-20 03:43:20|154.85|152.35|154.89|152.39|154.89|152.39|154.85|152.35|9
1624160610000|2021-06-20 03:43:30|154.88|152.38|154.86|152.36|154.89|152.39|154.86|152.36|7
1624160620000|2021-06-20 03:43:40|154.87|152.37|155.01|152.51|155.01|152.51|154.86|152.36|14
1624160630000|2021-06-20 03:43:50|155.02|152.52|155.01|152.51|155.02|152.52|155|152.5|12
1624160640000|2021-06-20 03:44:00|155.02|152.52|154.99|152.49|155.02|152.52|154.99|152.49|10
1624160650000|2021-06-20 03:44:10|154.98|152.48|154.98|152.48|154.98|152.48|154.95|152.45|14
1624160660000|2021-06-20 03:44:20|154.97|152.47|154.93|152.43|154.98|152.48|154.93|152.43|6
1624160670000|2021-06-20 03:44:30|154.92|152.42|154.92|152.42|154.93|152.43|154.91|152.41|13
1624160680000|2021-06-20 03:44:40|154.93|152.43|154.9|152.4|154.94|152.44|154.9|152.4|10
1624160690000|2021-06-20 03:44:50|154.89|152.39|154.92|152.42|154.92|152.42|154.89|152.39|4
1624160700000|2021-06-20 03:45:00|154.91|152.41|154.9|152.4|154.91|152.41|154.9|152.4|4
1624160710000|2021-06-20 03:45:10|154.89|152.39|154.87|152.37|154.89|152.39|154.81|152.31|11
1624160720000|2021-06-20 03:45:20|154.86|152.36|154.84|152.34|154.88|152.38|154.84|152.34|11
1624160730000|2021-06-20 03:45:30|154.85|152.35|154.89|152.39|154.9|152.4|154.85|152.35|9
1624160740000|2021-06-20 03:45:40|154.9|152.4|154.93|152.43|154.95|152.45|154.89|152.39|13
1624160750000|2021-06-20 03:45:50|154.94|152.44|155.05|152.55|155.05|152.55|154.94|152.44|14
1624160760000|2021-06-20 03:46:00|155.06|152.56|155.03|152.53|155.06|152.56|155.01|152.51|9
1624160770000|2021-06-20 03:46:10|155.04|152.54|155.08|152.58|155.08|152.58|155.03|152.53|8
1624160780000|2021-06-20 03:46:20|155.09|152.59|155.12|152.62|155.12|152.62|155.07|152.57|12
1624160790000|2021-06-20 03:46:30|155.11|152.61|155.11|152.61|155.12|152.62|155.06|152.56|14
1624160800000|2021-06-20 03:46:40|155.13|152.63|155.2|152.7|155.21|152.71|155.11|152.61|15
1624160810000|2021-06-20 03:46:50|155.21|152.71|155.19|152.69|155.21|152.71|155.19|152.69|3
1624160820000|2021-06-20 03:47:00|155.2|152.7|155.15|152.65|155.21|152.71|155.15|152.65|7
1624160830000|2021-06-20 03:47:10|155.14|152.64|155.12|152.62|155.14|152.64|155.12|152.62|5
1624160840000|2021-06-20 03:47:20|155.07|152.57|155.02|152.52|155.07|152.57|155.02|152.52|7
1624160850000|2021-06-20 03:47:30|155.03|152.53|155.04|152.54|155.07|152.57|155.03|152.53|11
1624160860000|2021-06-20 03:47:40|155.03|152.53|155.09|152.59|155.11|152.61|155.03|152.53|11
1624160870000|2021-06-20 03:47:50|155.08|152.58|155.07|152.57|155.08|152.58|155.06|152.56|4
1624160880000|2021-06-20 03:48:00|155.06|152.56|155.09|152.59|155.11|152.61|155.06|152.56|10
1624160890000|2021-06-20 03:48:10|155.1|152.6|155.11|152.61|155.11|152.61|155.09|152.59|13
1624160900000|2021-06-20 03:48:20|155.14|152.64|155.14|152.64|155.14|152.64|155.12|152.62|8
1624160910000|2021-06-20 03:48:30|155.15|152.65|155.08|152.58|155.15|152.65|155.08|152.58|8
1624160920000|2021-06-20 03:48:40|155.07|152.57|155.08|152.58|155.12|152.62|155.07|152.57|10
1624160930000|2021-06-20 03:48:50|155.1|152.6|155.03|152.53|155.12|152.62|155.03|152.53|11
1624160940000|2021-06-20 03:49:00|155.04|152.54|155.03|152.53|155.04|152.54|155.01|152.51|7
1624160950000|2021-06-20 03:49:10|155.04|152.54|155.1|152.6|155.1|152.6|155.04|152.54|9
1624160960000|2021-06-20 03:49:20|155.11|152.61|155.08|152.58|155.13|152.63|155.08|152.58|13
1624160970000|2021-06-20 03:49:30|155.07|152.57|155.01|152.51|155.07|152.57|155.01|152.51|15
1624160980000|2021-06-20 03:49:40|155|152.5|155|152.5|155.02|152.52|154.99|152.49|11
1624160990000|2021-06-20 03:49:50|155.01|152.51|154.98|152.48|155.01|152.51|154.96|152.46|14
1624161000000|2021-06-20 03:50:00|154.96|152.46|154.94|152.44|154.96|152.46|154.94|152.44|5
1624161010000|2021-06-20 03:50:10|154.95|152.45|154.94|152.44|154.97|152.47|154.94|152.44|9
1624161020000|2021-06-20 03:50:20|154.95|152.45|154.97|152.47|154.97|152.47|154.94|152.44|13
1624161030000|2021-06-20 03:50:30|154.96|152.46|154.92|152.42|155|152.5|154.92|152.42|14
1624161040000|2021-06-20 03:50:40|154.93|152.43|154.93|152.43|154.93|152.43|154.92|152.42|3
1624161050000|2021-06-20 03:50:50|154.92|152.42|154.92|152.42|154.93|152.43|154.92|152.42|3
1624161060000|2021-06-20 03:51:00|154.93|152.43|154.92|152.42|154.94|152.44|154.91|152.41|12
1624161070000|2021-06-20 03:51:10|154.91|152.41|154.93|152.43|154.93|152.43|154.88|152.38|14
1624161080000|2021-06-20 03:51:20|154.92|152.42|154.87|152.37|154.93|152.43|154.86|152.36|11
1624161090000|2021-06-20 03:51:30|154.88|152.38|154.89|152.39|154.89|152.39|154.87|152.37|9
1624161100000|2021-06-20 03:51:40|154.87|152.37|154.89|152.39|154.9|152.4|154.86|152.36|11
1624161110000|2021-06-20 03:51:50|154.88|152.38|154.88|152.38|154.89|152.39|154.88|152.38|3
1624161120000|2021-06-20 03:52:00|154.89|152.39|154.9|152.4|154.9|152.4|154.87|152.37|7
1624161130000|2021-06-20 03:52:10|154.89|152.39|154.91|152.41|154.94|152.44|154.89|152.39|9
1624161140000|2021-06-20 03:52:20|154.93|152.43|154.92|152.42|154.95|152.45|154.91|152.41|9
1624161150000|2021-06-20 03:52:30|154.91|152.41|154.92|152.42|154.92|152.42|154.88|152.38|12
1624161160000|2021-06-20 03:52:40|154.93|152.43|154.93|152.43|154.93|152.43|154.91|152.41|11
1624161170000|2021-06-20 03:52:50|154.94|152.44|154.91|152.41|154.94|152.44|154.9|152.4|8
1624161180000|2021-06-20 03:53:00|154.9|152.4|154.9|152.4|154.93|152.43|154.9|152.4|10
1624161190000|2021-06-20 03:53:10|154.88|152.38|154.86|152.36|154.88|152.38|154.85|152.35|5
1624161200000|2021-06-20 03:53:20|154.87|152.37|154.87|152.37|154.87|152.37|154.86|152.36|7
1624161210000|2021-06-20 03:53:30|154.86|152.36|154.82|152.32|154.86|152.36|154.82|152.32|2
1624161220000|2021-06-20 03:53:40|154.88|152.38|154.86|152.36|154.88|152.38|154.85|152.35|6
1624161230000|2021-06-20 03:53:50|154.85|152.35|154.85|152.35|154.86|152.36|154.85|152.35|5
1624161240000|2021-06-20 03:54:00|154.86|152.36|154.87|152.37|154.87|152.37|154.85|152.35|11
1624161250000|2021-06-20 03:54:10|154.86|152.36|154.86|152.36|154.88|152.38|154.85|152.35|11
1624161260000|2021-06-20 03:54:20|154.87|152.37|154.9|152.4|154.9|152.4|154.86|152.36|7
1624161270000|2021-06-20 03:54:30|154.88|152.38|154.87|152.37|154.89|152.39|154.87|152.37|10
1624161280000|2021-06-20 03:54:40|154.88|152.38|154.87|152.37|154.88|152.38|154.87|152.37|2
1624161290000|2021-06-20 03:54:50|154.88|152.38|154.87|152.37|154.88|152.38|154.87|152.37|2
1624161300000|2021-06-20 03:55:00|154.88|152.38|154.88|152.38|154.89|152.39|154.88|152.38|3
1624161310000|2021-06-20 03:55:10|154.87|152.37|154.85|152.35|154.87|152.37|154.85|152.35|11
1624161320000|2021-06-20 03:55:20|154.86|152.36|154.85|152.35|154.86|152.36|154.84|152.34|8
1624161330000|2021-06-20 03:55:30|154.84|152.34|154.76|152.26|154.86|152.36|154.76|152.26|17
1624161340000|2021-06-20 03:55:40|154.75|152.25|154.74|152.24|154.8|152.3|154.74|152.24|20
1624161350000|2021-06-20 03:55:50|154.72|152.22|154.61|152.11|154.72|152.22|154.61|152.11|18
1624161360000|2021-06-20 03:56:00|154.6|152.1|154.6|152.1|154.63|152.13|154.6|152.1|9
1624161370000|2021-06-20 03:56:10|154.59|152.09|154.59|152.09|154.59|152.09|154.59|152.09|1
1624161380000|2021-06-20 03:56:20|154.58|152.08|154.54|152.04|154.58|152.08|154.53|152.03|9
1624161390000|2021-06-20 03:56:30|154.55|152.05|154.58|152.08|154.62|152.12|154.55|152.05|14
1624161400000|2021-06-20 03:56:40|154.59|152.09|154.52|152.02|154.59|152.09|154.52|152.02|6
1624161410000|2021-06-20 03:56:50|154.53|152.03|154.53|152.03|154.54|152.04|154.52|152.02|7
1624161420000|2021-06-20 03:57:00|154.54|152.04|154.58|152.08|154.61|152.11|154.54|152.04|8
1624161430000|2021-06-20 03:57:10|154.59|152.09|154.62|152.12|154.62|152.12|154.57|152.07|12
1624161440000|2021-06-20 03:57:20|154.61|152.11|154.59|152.09|154.63|152.13|154.59|152.09|11
1624161450000|2021-06-20 03:57:30|154.58|152.08|154.57|152.07|154.58|152.08|154.57|152.07|6
1624161460000|2021-06-20 03:57:40|154.56|152.06|154.53|152.03|154.56|152.06|154.53|152.03|6
1624161470000|2021-06-20 03:57:50|154.52|152.02|154.49|151.99|154.52|152.02|154.49|151.99|3
1624161480000|2021-06-20 03:58:00|154.51|152.01|154.5|152|154.53|152.03|154.49|151.99|12
1624161490000|2021-06-20 03:58:10|154.49|151.99|154.59|152.09|154.59|152.09|154.49|151.99|15
1624161500000|2021-06-20 03:58:20|154.58|152.08|154.58|152.08|154.59|152.09|154.56|152.06|9
1624161510000|2021-06-20 03:58:30|154.59|152.09|154.65|152.15|154.66|152.16|154.58|152.08|13
1624161520000|2021-06-20 03:58:40|154.64|152.14|154.63|152.13|154.65|152.15|154.63|152.13|10
1624161530000|2021-06-20 03:58:50|154.62|152.12|154.63|152.13|154.63|152.13|154.61|152.11|8
1624161540000|2021-06-20 03:59:00|154.62|152.12|154.56|152.06|154.62|152.12|154.54|152.04|9
1624161550000|2021-06-20 03:59:10|154.57|152.07|154.61|152.11|154.62|152.12|154.57|152.07|13
1624161560000|2021-06-20 03:59:20|154.6|152.1|154.6|152.1|154.61|152.11|154.6|152.1|3
1624161570000|2021-06-20 03:59:30|154.59|152.09|154.61|152.11|154.61|152.11|154.59|152.09|11
1624161580000|2021-06-20 03:59:40|154.6|152.1|154.62|152.12|154.65|152.15|154.59|152.09|14
1624161590000|2021-06-20 03:59:50|154.61|152.11|154.66|152.16|154.66|152.16|154.61|152.11|12
1624161600000|2021-06-20 04:00:00|154.65|152.15|154.51|152.01|154.65|152.15|154.51|152.01|10
1624161610000|2021-06-20 04:00:10|154.5|152|154.54|152.04|154.54|152.04|154.47|151.97|12
1624161620000|2021-06-20 04:00:20|154.55|152.05|154.53|152.03|154.56|152.06|154.51|152.01|11
1624161630000|2021-06-20 04:00:30|154.52|152.02|154.49|151.99|154.53|152.03|154.49|151.99|10
1624161640000|2021-06-20 04:00:40|154.5|152|154.5|152|154.5|152|154.47|151.97|12
1624161650000|2021-06-20 04:00:50|154.51|152.01|154.51|152.01|154.52|152.02|154.5|152|7
1624161660000|2021-06-20 04:01:00|154.52|152.02|154.55|152.05|154.55|152.05|154.52|152.02|11
1624161670000|2021-06-20 04:01:10|154.53|152.03|154.54|152.04|154.54|152.04|154.53|152.03|4
1624161680000|2021-06-20 04:01:20|154.53|152.03|154.51|152.01|154.54|152.04|154.51|152.01|9
1624161690000|2021-06-20 04:01:30|154.5|152|154.48|151.98|154.51|152.01|154.47|151.97|8
1624161700000|2021-06-20 04:01:40|154.47|151.97|154.39|151.89|154.47|151.97|154.39|151.89|11
1624161710000|2021-06-20 04:01:50|154.38|151.88|154.37|151.87|154.38|151.88|154.36|151.86|5
1624161720000|2021-06-20 04:02:00|154.36|151.86|154.35|151.85|154.37|151.87|154.35|151.85|6
1624161730000|2021-06-20 04:02:10|154.36|151.86|154.37|151.87|154.41|151.91|154.35|151.85|12
1624161740000|2021-06-20 04:02:20|154.36|151.86|154.37|151.87|154.37|151.87|154.35|151.85|11
1624161750000|2021-06-20 04:02:30|154.36|151.86|154.3|151.8|154.36|151.86|154.3|151.8|11
1624161760000|2021-06-20 04:02:40|154.29|151.79|154.32|151.82|154.32|151.82|154.29|151.79|3
1624161770000|2021-06-20 04:02:50|154.33|151.83|154.31|151.81|154.33|151.83|154.31|151.81|11
1624161780000|2021-06-20 04:03:00|154.3|151.8|154.21|151.71|154.3|151.8|154.21|151.71|10
1624161790000|2021-06-20 04:03:10|154.2|151.7|154.23|151.73|154.23|151.73|154.18|151.68|13
1624161800000|2021-06-20 04:03:20|154.22|151.72|154.26|151.76|154.29|151.79|154.22|151.72|15
1624161810000|2021-06-20 04:03:30|154.27|151.77|154.28|151.78|154.29|151.79|154.26|151.76|15
1624161820000|2021-06-20 04:03:40|154.27|151.77|154.27|151.77|154.28|151.78|154.27|151.77|11
1624161830000|2021-06-20 04:03:50|154.28|151.78|154.27|151.77|154.28|151.78|154.26|151.76|9
1624161840000|2021-06-20 04:04:00|154.28|151.78|154.26|151.76|154.28|151.78|154.26|151.76|6
1624161850000|2021-06-20 04:04:10|154.27|151.77|154.28|151.78|154.29|151.79|154.27|151.77|7
1624161860000|2021-06-20 04:04:20|154.29|151.79|154.33|151.83|154.35|151.85|154.28|151.78|11
1624161870000|2021-06-20 04:04:30|154.34|151.84|154.35|151.85|154.35|151.85|154.34|151.84|4
1624161880000|2021-06-20 04:04:40|154.36|151.86|154.39|151.89|154.39|151.89|154.35|151.85|12
1624161890000|2021-06-20 04:04:50|154.4|151.9|154.43|151.93|154.43|151.93|154.39|151.89|5
1624161900000|2021-06-20 04:05:00|154.44|151.94|154.4|151.9|154.44|151.94|154.38|151.88|12
1624161910000|2021-06-20 04:05:10|154.39|151.89|154.44|151.94|154.44|151.94|154.39|151.89|9
1624161920000|2021-06-20 04:05:20|154.43|151.93|154.42|151.92|154.44|151.94|154.42|151.92|4
1624161930000|2021-06-20 04:05:30|154.43|151.93|154.49|151.99|154.49|151.99|154.42|151.92|12
1624161940000|2021-06-20 04:05:40|154.5|152|154.49|151.99|154.53|152.03|154.48|151.98|7
1624161950000|2021-06-20 04:05:50|154.51|152.01|154.57|152.07|154.57|152.07|154.5|152|14
1624161960000|2021-06-20 04:06:00|154.58|152.08|154.62|152.12|154.62|152.12|154.55|152.05|9
1624161970000|2021-06-20 04:06:10|154.63|152.13|154.74|152.24|154.74|152.24|154.62|152.12|14
1624161980000|2021-06-20 04:06:20|154.76|152.26|154.82|152.32|154.83|152.33|154.75|152.25|11
1624161990000|2021-06-20 04:06:30|154.83|152.33|154.91|152.41|154.92|152.42|154.83|152.33|18
1624162000000|2021-06-20 04:06:40|154.92|152.42|154.94|152.44|154.96|152.46|154.89|152.39|14
1624162010000|2021-06-20 04:06:50|154.95|152.45|154.97|152.47|154.98|152.48|154.93|152.43|14
1624162020000|2021-06-20 04:07:00|154.98|152.48|155.04|152.54|155.08|152.58|154.98|152.48|16
1624162030000|2021-06-20 04:07:10|155|152.5|155.16|152.66|155.16|152.66|155|152.5|15
1624162040000|2021-06-20 04:07:20|155.15|152.65|155.19|152.69|155.23|152.73|155.14|152.64|8
1624162050000|2021-06-20 04:07:30|155.18|152.68|155.11|152.61|155.2|152.7|155.11|152.61|16
1624162060000|2021-06-20 04:07:40|155.12|152.62|155.07|152.57|155.13|152.63|155.06|152.56|18
1624162070000|2021-06-20 04:07:50|155.06|152.56|155.05|152.55|155.06|152.56|155.04|152.54|10
1624162080000|2021-06-20 04:08:00|155.06|152.56|155.13|152.63|155.13|152.63|155.04|152.54|10
1624162090000|2021-06-20 04:08:10|155.15|152.65|155.18|152.68|155.22|152.72|155.15|152.65|9
1624162100000|2021-06-20 04:08:20|155.19|152.69|155.12|152.62|155.2|152.7|155.12|152.62|17
1624162110000|2021-06-20 04:08:30|155.14|152.64|155.16|152.66|155.16|152.66|155.14|152.64|4
1624162130000|2021-06-20 04:08:50|155.15|152.65|155.19|152.69|155.19|152.69|155.14|152.64|10
1624162140000|2021-06-20 04:09:00|155.18|152.68|155.24|152.74|155.25|152.75|155.18|152.68|18
1624162150000|2021-06-20 04:09:10|155.25|152.75|155.28|152.78|155.31|152.81|155.25|152.75|8
1624162160000|2021-06-20 04:09:20|155.29|152.79|155.22|152.72|155.29|152.79|155.21|152.71|10
1624162170000|2021-06-20 04:09:30|155.21|152.71|155.2|152.7|155.21|152.71|155.19|152.69|6
1624162180000|2021-06-20 04:09:40|155.21|152.71|155.26|152.76|155.27|152.77|155.21|152.71|15
1624162190000|2021-06-20 04:09:50|155.25|152.75|155.2|152.7|155.28|152.78|155.2|152.7|9
1624162200000|2021-06-20 04:10:00|155.19|152.69|155.28|152.78|155.28|152.78|155.18|152.68|13
1624162210000|2021-06-20 04:10:10|155.27|152.77|155.24|152.74|155.28|152.78|155.23|152.73|12
1624162220000|2021-06-20 04:10:20|155.23|152.73|155.22|152.72|155.23|152.73|155.22|152.72|2
1624162230000|2021-06-20 04:10:30|155.21|152.71|155.05|152.55|155.21|152.71|155.05|152.55|12
1624162240000|2021-06-20 04:10:40|155.04|152.54|155.12|152.62|155.15|152.65|155.04|152.54|12
1624162250000|2021-06-20 04:10:50|155.13|152.63|155.16|152.66|155.16|152.66|155.13|152.63|12
1624162260000|2021-06-20 04:11:00|155.17|152.67|155.21|152.71|155.22|152.72|155.15|152.65|13
1624162270000|2021-06-20 04:11:10|155.2|152.7|155.2|152.7|155.21|152.71|155.19|152.69|11
1624162280000|2021-06-20 04:11:20|155.19|152.69|155.13|152.63|155.19|152.69|155.12|152.62|10
1624162290000|2021-06-20 04:11:30|155.12|152.62|155.09|152.59|155.14|152.64|155.09|152.59|8
1624162300000|2021-06-20 04:11:40|155.08|152.58|155.02|152.52|155.08|152.58|155.02|152.52|7
1624162310000|2021-06-20 04:11:50|155.03|152.53|154.91|152.41|155.03|152.53|154.91|152.41|11
1624162320000|2021-06-20 04:12:00|154.92|152.42|154.99|152.49|155.01|152.51|154.92|152.42|19
1624162330000|2021-06-20 04:12:10|154.98|152.48|154.93|152.43|154.98|152.48|154.93|152.43|9
1624162340000|2021-06-20 04:12:20|154.92|152.42|154.87|152.37|154.92|152.42|154.87|152.37|5
1624162350000|2021-06-20 04:12:30|154.85|152.35|154.94|152.44|154.94|152.44|154.84|152.34|12
1624162360000|2021-06-20 04:12:40|154.95|152.45|154.93|152.43|154.95|152.45|154.92|152.42|8
1624162370000|2021-06-20 04:12:50|154.92|152.42|154.87|152.37|154.92|152.42|154.87|152.37|10
1624162380000|2021-06-20 04:13:00|154.86|152.36|154.9|152.4|154.91|152.41|154.85|152.35|10
1624162390000|2021-06-20 04:13:10|154.93|152.43|155.02|152.52|155.03|152.53|154.93|152.43|19
1624162400000|2021-06-20 04:13:20|155.01|152.51|155.01|152.51|155.02|152.52|155.01|152.51|3
1624162410000|2021-06-20 04:13:30|155|152.5|155.02|152.52|155.02|152.52|154.99|152.49|4
1624162420000|2021-06-20 04:13:40|155.03|152.53|154.95|152.45|155.04|152.54|154.95|152.45|14
1624162430000|2021-06-20 04:13:50|154.94|152.44|154.91|152.41|154.94|152.44|154.9|152.4|8
1624162440000|2021-06-20 04:14:00|154.92|152.42|154.9|152.4|154.92|152.42|154.9|152.4|3
1624162450000|2021-06-20 04:14:10|154.91|152.41|154.86|152.36|154.92|152.42|154.86|152.36|11
1624162460000|2021-06-20 04:14:20|154.85|152.35|154.84|152.34|154.85|152.35|154.83|152.33|6
1624162470000|2021-06-20 04:14:30|154.83|152.33|154.83|152.33|154.83|152.33|154.82|152.32|3
1624162480000|2021-06-20 04:14:40|154.84|152.34|154.82|152.32|154.84|152.34|154.82|152.32|2
1624162490000|2021-06-20 04:14:50|154.83|152.33|154.82|152.32|154.83|152.33|154.81|152.31|8
1624162500000|2021-06-20 04:15:00|154.81|152.31|154.78|152.28|154.81|152.31|154.78|152.28|4
1624162510000|2021-06-20 04:15:10|154.79|152.29|154.76|152.26|154.81|152.31|154.74|152.24|11
1624162520000|2021-06-20 04:15:20|154.75|152.25|154.61|152.11|154.75|152.25|154.61|152.11|14
1624162530000|2021-06-20 04:15:30|154.62|152.12|154.57|152.07|154.62|152.12|154.57|152.07|10
1624162540000|2021-06-20 04:15:40|154.56|152.06|154.55|152.05|154.56|152.06|154.55|152.05|6
1624162550000|2021-06-20 04:15:50|154.56|152.06|154.5|152|154.56|152.06|154.5|152|9
1624162560000|2021-06-20 04:16:00|154.51|152.01|154.53|152.03|154.54|152.04|154.51|152.01|6
1624162570000|2021-06-20 04:16:10|154.54|152.04|154.55|152.05|154.57|152.07|154.54|152.04|7
1624162580000|2021-06-20 04:16:20|154.57|152.07|154.63|152.13|154.65|152.15|154.57|152.07|14
1624162590000|2021-06-20 04:16:30|154.64|152.14|154.7|152.2|154.7|152.2|154.63|152.13|13
1624162600000|2021-06-20 04:16:40|154.74|152.24|154.74|152.24|154.76|152.26|154.73|152.23|6
1624162610000|2021-06-20 04:16:50|154.75|152.25|154.76|152.26|154.76|152.26|154.75|152.25|2
1624162620000|2021-06-20 04:17:00|154.75|152.25|154.82|152.32|154.85|152.35|154.75|152.25|12
1624162630000|2021-06-20 04:17:10|154.83|152.33|154.82|152.32|154.83|152.33|154.81|152.31|4
1624162640000|2021-06-20 04:17:20|154.81|152.31|154.79|152.29|154.84|152.34|154.78|152.28|10
1624162650000|2021-06-20 04:17:30|154.78|152.28|154.81|152.31|154.81|152.31|154.76|152.26|13
1624162660000|2021-06-20 04:17:40|154.8|152.3|154.8|152.3|154.83|152.33|154.8|152.3|13
1624162670000|2021-06-20 04:17:50|154.81|152.31|154.84|152.34|154.84|152.34|154.8|152.3|13
1624162680000|2021-06-20 04:18:00|154.87|152.37|154.78|152.28|154.87|152.37|154.77|152.27|16
1624162690000|2021-06-20 04:18:10|154.79|152.29|154.79|152.29|154.8|152.3|154.78|152.28|9
1624162700000|2021-06-20 04:18:20|154.8|152.3|154.98|152.48|154.98|152.48|154.8|152.3|11
1624162710000|2021-06-20 04:18:30|154.97|152.47|155.03|152.53|155.03|152.53|154.97|152.47|12
1624162720000|2021-06-20 04:18:40|155.04|152.54|155.15|152.65|155.15|152.65|155.03|152.53|20
1624162730000|2021-06-20 04:18:50|155.16|152.66|155.16|152.66|155.21|152.71|155.15|152.65|14
1624162740000|2021-06-20 04:19:00|155.18|152.68|155.14|152.64|155.19|152.69|155.13|152.63|9
1624162750000|2021-06-20 04:19:10|155.15|152.65|155.14|152.64|155.15|152.65|155.13|152.63|12
1624162760000|2021-06-20 04:19:20|155.15|152.65|155.19|152.69|155.19|152.69|155.15|152.65|8
1624162770000|2021-06-20 04:19:30|155.18|152.68|155.31|152.81|155.31|152.81|155.17|152.67|11
1624162780000|2021-06-20 04:19:40|155.32|152.82|155.36|152.86|155.36|152.86|155.32|152.82|11
1624162790000|2021-06-20 04:19:50|155.37|152.87|155.35|152.85|155.39|152.89|155.33|152.83|13
1624162800000|2021-06-20 04:20:00|155.34|152.84|155.23|152.73|155.34|152.84|155.23|152.73|14
1624162810000|2021-06-20 04:20:10|155.24|152.74|155.26|152.76|155.26|152.76|155.24|152.74|9
1624162820000|2021-06-20 04:20:20|155.27|152.77|155.17|152.67|155.27|152.77|155.17|152.67|15
1624162830000|2021-06-20 04:20:30|155.16|152.66|155.26|152.76|155.28|152.78|155.16|152.66|12
1624162840000|2021-06-20 04:20:40|155.27|152.77|155.28|152.78|155.28|152.78|155.25|152.75|8
1624162850000|2021-06-20 04:20:50|155.29|152.79|155.28|152.78|155.32|152.82|155.28|152.78|11
1624162860000|2021-06-20 04:21:00|155.29|152.79|155.23|152.73|155.3|152.8|155.22|152.72|12
1624162870000|2021-06-20 04:21:10|155.22|152.72|155.25|152.75|155.29|152.79|155.22|152.72|10
1624162880000|2021-06-20 04:21:20|155.24|152.74|155.24|152.74|155.24|152.74|155.23|152.73|3
1624162890000|2021-06-20 04:21:30|155.25|152.75|155.27|152.77|155.28|152.78|155.23|152.73|13
1624162900000|2021-06-20 04:21:40|155.28|152.78|155.23|152.73|155.28|152.78|155.22|152.72|14
1624162930000|2021-06-20 04:22:10|155.25|152.75|155.23|152.73|155.25|152.75|155.23|152.73|5
1624162940000|2021-06-20 04:22:20|155.22|152.72|155.09|152.59|155.22|152.72|155.09|152.59|9
1624162950000|2021-06-20 04:22:30|155.07|152.57|155.1|152.6|155.1|152.6|155.05|152.55|12
1624162960000|2021-06-20 04:22:40|155.08|152.58|155.08|152.58|155.09|152.59|155.07|152.57|11
1624162970000|2021-06-20 04:22:50|155.09|152.59|155.12|152.62|155.13|152.63|155.09|152.59|8
1624162980000|2021-06-20 04:23:00|155.13|152.63|155.24|152.74|155.25|152.75|155.13|152.63|12
1624162990000|2021-06-20 04:23:10|155.25|152.75|155.24|152.74|155.25|152.75|155.21|152.71|12
1624163000000|2021-06-20 04:23:20|155.26|152.76|155.22|152.72|155.26|152.76|155.22|152.72|9
1624163010000|2021-06-20 04:23:30|155.24|152.74|155.24|152.74|155.24|152.74|155.23|152.73|5
1624163020000|2021-06-20 04:23:40|155.25|152.75|155.24|152.74|155.26|152.76|155.23|152.73|10
1624163030000|2021-06-20 04:23:50|155.23|152.73|155.24|152.74|155.24|152.74|155.22|152.72|4
1624163040000|2021-06-20 04:24:00|155.23|152.73|155.24|152.74|155.25|152.75|155.23|152.73|8
1624163050000|2021-06-20 04:24:10|155.23|152.73|155.19|152.69|155.24|152.74|155.17|152.67|11
1624163060000|2021-06-20 04:24:20|155.18|152.68|155.16|152.66|155.18|152.68|155.15|152.65|6
1624163070000|2021-06-20 04:24:30|155.17|152.67|155.12|152.62|155.17|152.67|155.12|152.62|8
1624163080000|2021-06-20 04:24:40|155.13|152.63|155.06|152.56|155.13|152.63|155.06|152.56|10
1624163090000|2021-06-20 04:24:50|155.1|152.6|155.11|152.61|155.11|152.61|155.1|152.6|4
1624163100000|2021-06-20 04:25:00|155.1|152.6|155.08|152.58|155.11|152.61|155.08|152.58|11
1624163110000|2021-06-20 04:25:10|155.09|152.59|155.08|152.58|155.09|152.59|155.07|152.57|4
1624163120000|2021-06-20 04:25:20|155.07|152.57|155.08|152.58|155.09|152.59|155.07|152.57|6
1624163130000|2021-06-20 04:25:30|155.09|152.59|155.07|152.57|155.09|152.59|155.07|152.57|5
1624163140000|2021-06-20 04:25:40|155.06|152.56|155.02|152.52|155.07|152.57|155.02|152.52|6
1624163150000|2021-06-20 04:25:50|155.03|152.53|155.02|152.52|155.03|152.53|155.01|152.51|4
1624163160000|2021-06-20 04:26:00|155.03|152.53|155.05|152.55|155.07|152.57|155.03|152.53|11
1624163170000|2021-06-20 04:26:10|155.04|152.54|154.97|152.47|155.04|152.54|154.96|152.46|12
1624163180000|2021-06-20 04:26:20|154.96|152.46|154.95|152.45|154.97|152.47|154.95|152.45|10
1624163190000|2021-06-20 04:26:30|154.94|152.44|154.96|152.46|154.97|152.47|154.94|152.44|5
1624163200000|2021-06-20 04:26:40|154.95|152.45|154.94|152.44|154.96|152.46|154.94|152.44|6
1624163210000|2021-06-20 04:26:50|154.95|152.45|155|152.5|155.01|152.51|154.94|152.44|12
1624163220000|2021-06-20 04:27:00|155.01|152.51|154.99|152.49|155.04|152.54|154.99|152.49|12
1624163230000|2021-06-20 04:27:10|155|152.5|155|152.5|155|152.5|154.99|152.49|5
1624163240000|2021-06-20 04:27:20|155.01|152.51|155.09|152.59|155.09|152.59|155|152.5|13
1624163250000|2021-06-20 04:27:30|155.07|152.57|155.06|152.56|155.13|152.63|155.06|152.56|16
1624163260000|2021-06-20 04:27:40|155.07|152.57|155.08|152.58|155.08|152.58|155.05|152.55|11
1624163270000|2021-06-20 04:27:50|155.07|152.57|155.12|152.62|155.12|152.62|155.07|152.57|12
1624163280000|2021-06-20 04:28:00|155.13|152.63|155.13|152.63|155.14|152.64|155.13|152.63|5
1624163290000|2021-06-20 04:28:10|155.08|152.58|155.05|152.55|155.08|152.58|155.04|152.54|10
1624163300000|2021-06-20 04:28:20|155.04|152.54|155.04|152.54|155.06|152.56|155.04|152.54|7
1624163310000|2021-06-20 04:28:30|155.05|152.55|155.05|152.55|155.06|152.56|155.03|152.53|14
1624163320000|2021-06-20 04:28:40|155.06|152.56|155|152.5|155.06|152.56|155|152.5|9
1624163330000|2021-06-20 04:28:50|155.01|152.51|155.01|152.51|155.02|152.52|155.01|152.51|7
1624163340000|2021-06-20 04:29:00|155.02|152.52|155.11|152.61|155.14|152.64|155.02|152.52|16
1624163350000|2021-06-20 04:29:10|155.12|152.62|155.14|152.64|155.14|152.64|155.12|152.62|11
1624163360000|2021-06-20 04:29:20|155.13|152.63|155.16|152.66|155.17|152.67|155.13|152.63|14
1624163370000|2021-06-20 04:29:30|155.17|152.67|155.14|152.64|155.17|152.67|155.14|152.64|6
1624163380000|2021-06-20 04:29:40|155.15|152.65|155.15|152.65|155.16|152.66|155.14|152.64|5
1624163390000|2021-06-20 04:29:50|155.14|152.64|155.17|152.67|155.17|152.67|155.14|152.64|12
1624163400000|2021-06-20 04:30:00|155.16|152.66|155.22|152.72|155.22|152.72|155.16|152.66|8
1624163410000|2021-06-20 04:30:10|155.27|152.77|155.35|152.85|155.37|152.87|155.25|152.75|15
1624163420000|2021-06-20 04:30:20|155.36|152.86|155.36|152.86|155.39|152.89|155.35|152.85|13
1624163430000|2021-06-20 04:30:30|155.37|152.87|155.37|152.87|155.37|152.87|155.35|152.85|10
1624163440000|2021-06-20 04:30:40|155.38|152.88|155.38|152.88|155.38|152.88|155.36|152.86|11
1624163450000|2021-06-20 04:30:50|155.37|152.87|155.38|152.88|155.39|152.89|155.37|152.87|8
1624163460000|2021-06-20 04:31:00|155.39|152.89|155.45|152.95|155.46|152.96|155.39|152.89|8
1624163470000|2021-06-20 04:31:10|155.46|152.96|155.38|152.88|155.46|152.96|155.38|152.88|10
1624163480000|2021-06-20 04:31:20|155.37|152.87|155.31|152.81|155.37|152.87|155.31|152.81|9
1624163490000|2021-06-20 04:31:30|155.32|152.82|155.35|152.85|155.37|152.87|155.32|152.82|13
1624163500000|2021-06-20 04:31:40|155.34|152.84|155.32|152.82|155.34|152.84|155.32|152.82|5
1624163510000|2021-06-20 04:31:50|155.3|152.8|155.31|152.81|155.31|152.81|155.25|152.75|12
1624163520000|2021-06-20 04:32:00|155.3|152.8|155.34|152.84|155.35|152.85|155.3|152.8|15
1624163530000|2021-06-20 04:32:10|155.33|152.83|155.32|152.82|155.33|152.83|155.32|152.82|2
1624163540000|2021-06-20 04:32:20|155.31|152.81|155.31|152.81|155.32|152.82|155.28|152.78|10
1624163550000|2021-06-20 04:32:30|155.32|152.82|155.27|152.77|155.32|152.82|155.27|152.77|13
1624163560000|2021-06-20 04:32:40|155.28|152.78|155.27|152.77|155.28|152.78|155.27|152.77|6
1624163570000|2021-06-20 04:32:50|155.26|152.76|155.25|152.75|155.26|152.76|155.24|152.74|6
1624163580000|2021-06-20 04:33:00|155.26|152.76|155.27|152.77|155.31|152.81|155.26|152.76|6
1624163590000|2021-06-20 04:33:10|155.31|152.81|155.3|152.8|155.31|152.81|155.3|152.8|2
1624163600000|2021-06-20 04:33:20|155.31|152.81|155.28|152.78|155.31|152.81|155.28|152.78|4
1624163610000|2021-06-20 04:33:30|155.27|152.77|155.27|152.77|155.27|152.77|155.26|152.76|5
1624163620000|2021-06-20 04:33:40|155.28|152.78|155.25|152.75|155.28|152.78|155.24|152.74|10
1624163630000|2021-06-20 04:33:50|155.26|152.76|155.27|152.77|155.27|152.77|155.26|152.76|6
1624163640000|2021-06-20 04:34:00|155.28|152.78|155.31|152.81|155.31|152.81|155.27|152.77|10
1624163650000|2021-06-20 04:34:10|155.3|152.8|155.31|152.81|155.33|152.83|155.3|152.8|10
1624163660000|2021-06-20 04:34:20|155.32|152.82|155.32|152.82|155.32|152.82|155.31|152.81|5
1624163670000|2021-06-20 04:34:30|155.31|152.81|155.36|152.86|155.36|152.86|155.31|152.81|9
1624163680000|2021-06-20 04:34:40|155.37|152.87|155.37|152.87|155.38|152.88|155.37|152.87|3
1624163690000|2021-06-20 04:34:50|155.39|152.89|155.41|152.91|155.43|152.93|155.39|152.89|12
1624163700000|2021-06-20 04:35:00|155.42|152.92|155.5|153|155.5|153|155.42|152.92|9
1624163710000|2021-06-20 04:35:10|155.49|152.99|155.49|152.99|155.5|153|155.49|152.99|7
1624163720000|2021-06-20 04:35:20|155.5|153|155.52|153.02|155.53|153.03|155.5|153|13
1624163730000|2021-06-20 04:35:30|155.53|153.03|155.54|153.04|155.54|153.04|155.52|153.02|12
1624163740000|2021-06-20 04:35:40|155.55|153.05|155.54|153.04|155.55|153.05|155.47|152.97|10
1624163750000|2021-06-20 04:35:50|155.55|153.05|155.71|153.21|155.71|153.21|155.55|153.05|21
1624163760000|2021-06-20 04:36:00|155.72|153.22|155.62|153.12|155.73|153.23|155.61|153.11|20
1624163770000|2021-06-20 04:36:10|155.61|153.11|155.59|153.09|155.61|153.11|155.57|153.07|12
1624163780000|2021-06-20 04:36:20|155.58|153.08|155.58|153.08|155.58|153.08|155.56|153.06|7
1624163790000|2021-06-20 04:36:30|155.59|153.09|155.74|153.24|155.76|153.26|155.59|153.09|20
1624163800000|2021-06-20 04:36:40|155.71|153.21|155.63|153.13|155.71|153.21|155.62|153.12|13
1624163810000|2021-06-20 04:36:50|155.62|153.12|155.62|153.12|155.63|153.13|155.61|153.11|8
1624163820000|2021-06-20 04:37:00|155.63|153.13|155.62|153.12|155.68|153.18|155.62|153.12|9
1624163830000|2021-06-20 04:37:10|155.61|153.11|155.67|153.17|155.67|153.17|155.6|153.1|17
1624163840000|2021-06-20 04:37:20|155.68|153.18|155.65|153.15|155.68|153.18|155.64|153.14|12
1624163850000|2021-06-20 04:37:30|155.64|153.14|155.7|153.2|155.7|153.2|155.63|153.13|10
1624163860000|2021-06-20 04:37:40|155.71|153.21|155.72|153.22|155.74|153.24|155.7|153.2|16
1624163870000|2021-06-20 04:37:50|155.73|153.23|155.75|153.25|155.75|153.25|155.73|153.23|4
1624163880000|2021-06-20 04:38:00|155.73|153.23|155.73|153.23|155.73|153.23|155.72|153.22|9
1624163890000|2021-06-20 04:38:10|155.74|153.24|155.74|153.24|155.74|153.24|155.73|153.23|7
1624163900000|2021-06-20 04:38:20|155.75|153.25|155.77|153.27|155.78|153.28|155.74|153.24|11
1624163910000|2021-06-20 04:38:30|155.78|153.28|155.78|153.28|155.79|153.29|155.77|153.27|9
1624163920000|2021-06-20 04:38:40|155.79|153.29|155.8|153.3|155.8|153.3|155.78|153.28|7
1624163930000|2021-06-20 04:38:50|155.81|153.31|155.8|153.3|155.82|153.32|155.79|153.29|8
1624163940000|2021-06-20 04:39:00|155.81|153.31|155.84|153.34|155.86|153.36|155.81|153.31|7
1624163950000|2021-06-20 04:39:10|155.85|153.35|155.76|153.26|155.86|153.36|155.76|153.26|10
1624163960000|2021-06-20 04:39:20|155.75|153.25|155.71|153.21|155.75|153.25|155.69|153.19|13
1624163970000|2021-06-20 04:39:30|155.7|153.2|155.72|153.22|155.72|153.22|155.69|153.19|9
1624163980000|2021-06-20 04:39:40|155.73|153.23|155.7|153.2|155.74|153.24|155.7|153.2|9
1624163990000|2021-06-20 04:39:50|155.69|153.19|155.69|153.19|155.71|153.21|155.68|153.18|7
1624164000000|2021-06-20 04:40:00|155.68|153.18|155.74|153.24|155.75|153.25|155.68|153.18|8
1624164010000|2021-06-20 04:40:10|155.75|153.25|155.74|153.24|155.75|153.25|155.74|153.24|4
1624164020000|2021-06-20 04:40:20|155.75|153.25|155.74|153.24|155.75|153.25|155.73|153.23|10
1624164030000|2021-06-20 04:40:30|155.73|153.23|155.69|153.19|155.74|153.24|155.69|153.19|8
1624164040000|2021-06-20 04:40:40|155.7|153.2|155.7|153.2|155.7|153.2|155.69|153.19|7
1624164050000|2021-06-20 04:40:50|155.71|153.21|155.72|153.22|155.73|153.23|155.71|153.21|6
1624164060000|2021-06-20 04:41:00|155.71|153.21|155.71|153.21|155.71|153.21|155.7|153.2|3
1624164070000|2021-06-20 04:41:10|155.72|153.22|155.72|153.22|155.72|153.22|155.72|153.22|1
1624164080000|2021-06-20 04:41:20|155.74|153.24|155.73|153.23|155.74|153.24|155.72|153.22|8
1624164090000|2021-06-20 04:41:30|155.72|153.22|155.73|153.23|155.74|153.24|155.72|153.22|6
1624164100000|2021-06-20 04:41:40|155.74|153.24|155.73|153.23|155.74|153.24|155.72|153.22|6
1624164110000|2021-06-20 04:41:50|155.72|153.22|155.73|153.23|155.73|153.23|155.72|153.22|6
1624164120000|2021-06-20 04:42:00|155.72|153.22|155.73|153.23|155.75|153.25|155.72|153.22|8
1624164130000|2021-06-20 04:42:10|155.74|153.24|155.74|153.24|155.75|153.25|155.73|153.23|9
1624164140000|2021-06-20 04:42:20|155.75|153.25|155.77|153.27|155.78|153.28|155.74|153.24|11
1624164150000|2021-06-20 04:42:30|155.78|153.28|155.87|153.37|155.89|153.39|155.77|153.27|12
1624164160000|2021-06-20 04:42:40|155.86|153.36|155.84|153.34|155.86|153.36|155.82|153.32|9
1624164170000|2021-06-20 04:42:50|155.83|153.33|155.84|153.34|155.85|153.35|155.83|153.33|8
1624164180000|2021-06-20 04:43:00|155.81|153.31|155.84|153.34|155.85|153.35|155.81|153.31|4
1624164190000|2021-06-20 04:43:10|155.85|153.35|155.83|153.33|155.85|153.35|155.83|153.33|5
1624164200000|2021-06-20 04:43:20|155.84|153.34|155.72|153.22|155.84|153.34|155.72|153.22|12
1624164210000|2021-06-20 04:43:30|155.71|153.21|155.74|153.24|155.74|153.24|155.7|153.2|8
1624164220000|2021-06-20 04:43:40|155.75|153.25|155.73|153.23|155.75|153.25|155.73|153.23|4
1624164230000|2021-06-20 04:43:50|155.74|153.24|155.76|153.26|155.76|153.26|155.74|153.24|2
1624164240000|2021-06-20 04:44:00|155.77|153.27|155.77|153.27|155.77|153.27|155.76|153.26|7
1624164250000|2021-06-20 04:44:10|155.76|153.26|155.68|153.18|155.76|153.26|155.67|153.17|16
1624164260000|2021-06-20 04:44:20|155.64|153.14|155.66|153.16|155.66|153.16|155.64|153.14|7
1624164270000|2021-06-20 04:44:30|155.65|153.15|155.63|153.13|155.65|153.15|155.62|153.12|7
1624164280000|2021-06-20 04:44:40|155.62|153.12|155.66|153.16|155.67|153.17|155.62|153.12|11
1624164290000|2021-06-20 04:44:50|155.65|153.15|155.65|153.15|155.66|153.16|155.64|153.14|7
1624164300000|2021-06-20 04:45:00|155.66|153.16|155.6|153.1|155.7|153.2|155.6|153.1|13
1624164310000|2021-06-20 04:45:10|155.59|153.09|155.62|153.12|155.63|153.13|155.58|153.08|11
1624164320000|2021-06-20 04:45:20|155.63|153.13|155.63|153.13|155.63|153.13|155.62|153.12|3
1624164330000|2021-06-20 04:45:30|155.64|153.14|155.68|153.18|155.69|153.19|155.63|153.13|12
1624164340000|2021-06-20 04:45:40|155.69|153.19|155.67|153.17|155.69|153.19|155.66|153.16|12
1624164350000|2021-06-20 04:45:50|155.68|153.18|155.62|153.12|155.68|153.18|155.61|153.11|9
1624164360000|2021-06-20 04:46:00|155.63|153.13|155.62|153.12|155.63|153.13|155.61|153.11|6
1624164370000|2021-06-20 04:46:10|155.61|153.11|155.62|153.12|155.62|153.12|155.61|153.11|8
1624164380000|2021-06-20 04:46:20|155.61|153.11|155.63|153.13|155.64|153.14|155.61|153.11|5
1624164390000|2021-06-20 04:46:30|155.64|153.14|155.67|153.17|155.68|153.18|155.63|153.13|7
1624164400000|2021-06-20 04:46:40|155.65|153.15|155.64|153.14|155.66|153.16|155.63|153.13|10
1624164410000|2021-06-20 04:46:50|155.63|153.13|155.63|153.13|155.65|153.15|155.62|153.12|10
1624164420000|2021-06-20 04:47:00|155.64|153.14|155.66|153.16|155.66|153.16|155.63|153.13|7
1624164430000|2021-06-20 04:47:10|155.69|153.19|155.7|153.2|155.71|153.21|155.69|153.19|11
1624164440000|2021-06-20 04:47:20|155.69|153.19|155.61|153.11|155.69|153.19|155.61|153.11|14
1624164450000|2021-06-20 04:47:30|155.6|153.1|155.58|153.08|155.6|153.1|155.58|153.08|3
1624164460000|2021-06-20 04:47:40|155.59|153.09|155.6|153.1|155.61|153.11|155.57|153.07|7
1624164470000|2021-06-20 04:47:50|155.61|153.11|155.58|153.08|155.61|153.11|155.58|153.08|8
1624164480000|2021-06-20 04:48:00|155.59|153.09|155.63|153.13|155.63|153.13|155.59|153.09|6
1624164490000|2021-06-20 04:48:10|155.62|153.12|155.6|153.1|155.64|153.14|155.6|153.1|12
1624164500000|2021-06-20 04:48:20|155.61|153.11|155.58|153.08|155.61|153.11|155.58|153.08|8
1624164510000|2021-06-20 04:48:30|155.57|153.07|155.57|153.07|155.58|153.08|155.56|153.06|7
1624164520000|2021-06-20 04:48:40|155.56|153.06|155.56|153.06|155.57|153.07|155.56|153.06|7
1624164530000|2021-06-20 04:48:50|155.57|153.07|155.57|153.07|155.58|153.08|155.56|153.06|7
1624164540000|2021-06-20 04:49:00|155.58|153.08|155.66|153.16|155.66|153.16|155.57|153.07|13
1624164550000|2021-06-20 04:49:10|155.65|153.15|155.69|153.19|155.69|153.19|155.65|153.15|9
1624164560000|2021-06-20 04:49:20|155.7|153.2|155.68|153.18|155.71|153.21|155.68|153.18|9
1624164570000|2021-06-20 04:49:30|155.69|153.19|155.69|153.19|155.7|153.2|155.67|153.17|9
1624164580000|2021-06-20 04:49:40|155.7|153.2|155.69|153.19|155.7|153.2|155.69|153.19|2
1624164590000|2021-06-20 04:49:50|155.7|153.2|155.7|153.2|155.72|153.22|155.7|153.2|9
1624164600000|2021-06-20 04:50:00|155.71|153.21|155.72|153.22|155.72|153.22|155.7|153.2|6
1624164610000|2021-06-20 04:50:10|155.71|153.21|155.74|153.24|155.74|153.24|155.71|153.21|8
1624164620000|2021-06-20 04:50:20|155.73|153.23|155.71|153.21|155.75|153.25|155.7|153.2|11
1624164630000|2021-06-20 04:50:30|155.7|153.2|155.7|153.2|155.71|153.21|155.69|153.19|7
1624164640000|2021-06-20 04:50:40|155.69|153.19|155.73|153.23|155.73|153.23|155.67|153.17|14
1624164650000|2021-06-20 04:50:50|155.74|153.24|155.7|153.2|155.77|153.27|155.69|153.19|16
1624164660000|2021-06-20 04:51:00|155.69|153.19|155.7|153.2|155.71|153.21|155.66|153.16|13
1624164670000|2021-06-20 04:51:10|155.71|153.21|155.7|153.2|155.71|153.21|155.7|153.2|14
1624164680000|2021-06-20 04:51:20|155.71|153.21|155.71|153.21|155.71|153.21|155.7|153.2|3
1624164690000|2021-06-20 04:51:30|155.72|153.22|155.74|153.24|155.74|153.24|155.72|153.22|7
1624164700000|2021-06-20 04:51:40|155.73|153.23|155.74|153.24|155.74|153.24|155.69|153.19|12
1624164710000|2021-06-20 04:51:50|155.73|153.23|155.75|153.25|155.75|153.25|155.73|153.23|5
1624164720000|2021-06-20 04:52:00|155.74|153.24|155.75|153.25|155.75|153.25|155.74|153.24|6
1624164730000|2021-06-20 04:52:10|155.76|153.26|155.77|153.27|155.79|153.29|155.76|153.26|10
1624164740000|2021-06-20 04:52:20|155.76|153.26|155.7|153.2|155.76|153.26|155.69|153.19|7
1624164750000|2021-06-20 04:52:30|155.69|153.19|155.69|153.19|155.7|153.2|155.69|153.19|5
1624164760000|2021-06-20 04:52:40|155.68|153.18|155.69|153.19|155.69|153.19|155.68|153.18|2
1624164770000|2021-06-20 04:52:50|155.67|153.17|155.66|153.16|155.67|153.17|155.66|153.16|2
1624164780000|2021-06-20 04:53:00|155.67|153.17|155.69|153.19|155.69|153.19|155.67|153.17|2
1624164790000|2021-06-20 04:53:10|155.7|153.2|155.74|153.24|155.74|153.24|155.7|153.2|15
1624164800000|2021-06-20 04:53:20|155.73|153.23|155.73|153.23|155.73|153.23|155.73|153.23|1
1624164810000|2021-06-20 04:53:30|155.74|153.24|155.79|153.29|155.8|153.3|155.7|153.2|10
1624164820000|2021-06-20 04:53:40|155.78|153.28|155.82|153.32|155.83|153.33|155.78|153.28|10
1624164830000|2021-06-20 04:53:50|155.83|153.33|155.85|153.35|155.85|153.35|155.83|153.33|8
1624164840000|2021-06-20 04:54:00|155.84|153.34|155.87|153.37|155.87|153.37|155.84|153.34|3
1624164850000|2021-06-20 04:54:10|155.88|153.38|155.83|153.33|155.88|153.38|155.83|153.33|8
1624164860000|2021-06-20 04:54:20|155.82|153.32|155.8|153.3|155.83|153.33|155.78|153.28|9
1624164870000|2021-06-20 04:54:30|155.79|153.29|155.79|153.29|155.79|153.29|155.79|153.29|1
1624164880000|2021-06-20 04:54:40|155.8|153.3|155.81|153.31|155.82|153.32|155.8|153.3|11
1624164890000|2021-06-20 04:54:50|155.8|153.3|155.85|153.35|155.86|153.36|155.8|153.3|11
1624164900000|2021-06-20 04:55:00|155.83|153.33|155.85|153.35|155.86|153.36|155.8|153.3|14
1624164910000|2021-06-20 04:55:10|155.84|153.34|155.82|153.32|155.86|153.36|155.82|153.32|17
1624164920000|2021-06-20 04:55:20|155.81|153.31|155.82|153.32|155.82|153.32|155.81|153.31|4
1624164930000|2021-06-20 04:55:30|155.83|153.33|155.83|153.33|155.84|153.34|155.82|153.32|7
1624164940000|2021-06-20 04:55:40|155.82|153.32|155.82|153.32|155.83|153.33|155.81|153.31|7
1624164950000|2021-06-20 04:55:50|155.84|153.34|155.8|153.3|155.84|153.34|155.8|153.3|6
1624164960000|2021-06-20 04:56:00|155.79|153.29|155.76|153.26|155.79|153.29|155.76|153.26|7
1624164970000|2021-06-20 04:56:10|155.75|153.25|155.77|153.27|155.77|153.27|155.72|153.22|8
1624164980000|2021-06-20 04:56:20|155.78|153.28|155.77|153.27|155.82|153.32|155.77|153.27|12
1624164990000|2021-06-20 04:56:30|155.76|153.26|155.76|153.26|155.78|153.28|155.7|153.2|13
1624165000000|2021-06-20 04:56:40|155.79|153.29|155.81|153.31|155.81|153.31|155.79|153.29|8
1624165010000|2021-06-20 04:56:50|155.8|153.3|155.87|153.37|155.88|153.38|155.8|153.3|14
1624165020000|2021-06-20 04:57:00|155.86|153.36|155.89|153.39|155.89|153.39|155.85|153.35|12
1624165030000|2021-06-20 04:57:10|155.9|153.4|155.93|153.43|155.95|153.45|155.9|153.4|10
1624165040000|2021-06-20 04:57:20|155.94|153.44|155.86|153.36|155.94|153.44|155.86|153.36|16
1624165050000|2021-06-20 04:57:30|155.87|153.37|155.89|153.39|155.9|153.4|155.85|153.35|13
1624165060000|2021-06-20 04:57:40|155.88|153.38|155.89|153.39|155.9|153.4|155.88|153.38|4
1624165070000|2021-06-20 04:57:50|155.88|153.38|155.89|153.39|155.9|153.4|155.85|153.35|9
1624165080000|2021-06-20 04:58:00|155.9|153.4|155.97|153.47|155.97|153.47|155.9|153.4|11
1624165090000|2021-06-20 04:58:10|155.98|153.48|155.97|153.47|155.98|153.48|155.95|153.45|12
1624165100000|2021-06-20 04:58:20|155.98|153.48|155.94|153.44|155.99|153.49|155.94|153.44|14
1624165110000|2021-06-20 04:58:30|155.93|153.43|155.95|153.45|155.96|153.46|155.93|153.43|6
1624165120000|2021-06-20 04:58:40|155.94|153.44|155.87|153.37|155.95|153.45|155.87|153.37|12
1624165130000|2021-06-20 04:58:50|155.88|153.38|155.88|153.38|155.88|153.38|155.87|153.37|3
1624165140000|2021-06-20 04:59:00|155.89|153.39|155.86|153.36|155.89|153.39|155.85|153.35|9
1624165150000|2021-06-20 04:59:10|155.85|153.35|155.79|153.29|155.85|153.35|155.79|153.29|12
1624165160000|2021-06-20 04:59:20|155.8|153.3|155.8|153.3|155.8|153.3|155.78|153.28|11
1624165170000|2021-06-20 04:59:30|155.79|153.29|155.8|153.3|155.81|153.31|155.79|153.29|6
1624165180000|2021-06-20 04:59:40|155.79|153.29|155.76|153.26|155.8|153.3|155.76|153.26|6
1624165190000|2021-06-20 04:59:50|155.77|153.27|155.83|153.33|155.83|153.33|155.77|153.27|11
1624165200000|2021-06-20 05:00:00|155.8|153.3|155.8|153.3|155.81|153.31|155.78|153.28|9
1624165210000|2021-06-20 05:00:10|155.79|153.29|155.78|153.28|155.79|153.29|155.78|153.28|8
1624165220000|2021-06-20 05:00:20|155.77|153.27|155.8|153.3|155.8|153.3|155.77|153.27|4
1624165230000|2021-06-20 05:00:30|155.81|153.31|155.77|153.27|155.81|153.31|155.77|153.27|12
1624165240000|2021-06-20 05:00:40|155.79|153.29|155.8|153.3|155.82|153.32|155.78|153.28|12
1624165250000|2021-06-20 05:00:50|155.81|153.31|155.78|153.28|155.82|153.32|155.77|153.27|14
1624165260000|2021-06-20 05:01:00|155.77|153.27|155.76|153.26|155.78|153.28|155.76|153.26|8
1624165270000|2021-06-20 05:01:10|155.77|153.27|155.75|153.25|155.77|153.27|155.74|153.24|4
1624165280000|2021-06-20 05:01:20|155.74|153.24|155.73|153.23|155.75|153.25|155.73|153.23|6
1624165290000|2021-06-20 05:01:30|155.72|153.22|155.71|153.21|155.72|153.22|155.69|153.19|9
1624165300000|2021-06-20 05:01:40|155.7|153.2|155.69|153.19|155.71|153.21|155.69|153.19|11
1624165310000|2021-06-20 05:01:50|155.7|153.2|155.68|153.18|155.7|153.2|155.67|153.17|6
1624165320000|2021-06-20 05:02:00|155.67|153.17|155.73|153.23|155.73|153.23|155.67|153.17|8
1624165330000|2021-06-20 05:02:10|155.72|153.22|155.69|153.19|155.74|153.24|155.69|153.19|12
1624165340000|2021-06-20 05:02:20|155.68|153.18|155.7|153.2|155.73|153.23|155.68|153.18|12
1624165350000|2021-06-20 05:02:30|155.69|153.19|155.69|153.19|155.7|153.2|155.69|153.19|7
1624165360000|2021-06-20 05:02:40|155.7|153.2|155.68|153.18|155.7|153.2|155.68|153.18|7
1624165370000|2021-06-20 05:02:50|155.7|153.2|155.74|153.24|155.75|153.25|155.69|153.19|13
1624165380000|2021-06-20 05:03:00|155.72|153.22|155.73|153.23|155.74|153.24|155.72|153.22|9
1624165390000|2021-06-20 05:03:10|155.69|153.19|155.67|153.17|155.69|153.19|155.65|153.15|17
1624165400000|2021-06-20 05:03:20|155.68|153.18|155.65|153.15|155.68|153.18|155.65|153.15|8
1624165410000|2021-06-20 05:03:30|155.64|153.14|155.66|153.16|155.68|153.18|155.64|153.14|7
1624165420000|2021-06-20 05:03:40|155.65|153.15|155.66|153.16|155.66|153.16|155.65|153.15|8
1624165430000|2021-06-20 05:03:50|155.65|153.15|155.66|153.16|155.66|153.16|155.65|153.15|6
1624165440000|2021-06-20 05:04:00|155.67|153.17|155.62|153.12|155.67|153.17|155.62|153.12|11
1624165450000|2021-06-20 05:04:10|155.63|153.13|155.67|153.17|155.67|153.17|155.62|153.12|11
1624165460000|2021-06-20 05:04:20|155.66|153.16|155.66|153.16|155.67|153.17|155.65|153.15|11
1624165470000|2021-06-20 05:04:30|155.67|153.17|155.68|153.18|155.68|153.18|155.66|153.16|10
1624165480000|2021-06-20 05:04:40|155.69|153.19|155.68|153.18|155.69|153.19|155.68|153.18|2
1624165490000|2021-06-20 05:04:50|155.69|153.19|155.74|153.24|155.74|153.24|155.69|153.19|12
1624165500000|2021-06-20 05:05:00|155.75|153.25|155.8|153.3|155.81|153.31|155.75|153.25|13
1624165510000|2021-06-20 05:05:10|155.81|153.31|155.8|153.3|155.81|153.31|155.79|153.29|8
1624165520000|2021-06-20 05:05:20|155.81|153.31|155.78|153.28|155.82|153.32|155.78|153.28|10
1624165530000|2021-06-20 05:05:30|155.77|153.27|155.77|153.27|155.77|153.27|155.75|153.25|7
1624165540000|2021-06-20 05:05:40|155.78|153.28|155.8|153.3|155.81|153.31|155.78|153.28|11
1624165550000|2021-06-20 05:05:50|155.79|153.29|155.79|153.29|155.8|153.3|155.79|153.29|3
1624165560000|2021-06-20 05:06:00|155.78|153.28|155.78|153.28|155.79|153.29|155.78|153.28|3
1624165570000|2021-06-20 05:06:10|155.79|153.29|155.81|153.31|155.81|153.31|155.77|153.27|8
1624165580000|2021-06-20 05:06:20|155.8|153.3|155.79|153.29|155.8|153.3|155.74|153.24|11
1624165590000|2021-06-20 05:06:30|155.8|153.3|155.79|153.29|155.81|153.31|155.79|153.29|4
1624165600000|2021-06-20 05:06:40|155.8|153.3|155.82|153.32|155.83|153.33|155.8|153.3|12
1624165610000|2021-06-20 05:06:50|155.81|153.31|155.81|153.31|155.82|153.32|155.81|153.31|3
1624165620000|2021-06-20 05:07:00|155.82|153.32|155.99|153.49|155.99|153.49|155.81|153.31|9
1624165630000|2021-06-20 05:07:10|156|153.5|156.01|153.51|156.01|153.51|155.98|153.48|13
1624165640000|2021-06-20 05:07:20|156.02|153.52|155.99|153.49|156.02|153.52|155.99|153.49|6
1624165650000|2021-06-20 05:07:30|156|153.5|156.05|153.55|156.05|153.55|156|153.5|10
1624165660000|2021-06-20 05:07:40|156.04|153.54|156.08|153.58|156.08|153.58|156.04|153.54|12
1624165670000|2021-06-20 05:07:50|156.07|153.57|156.04|153.54|156.08|153.58|156.03|153.53|9
1624165680000|2021-06-20 05:08:00|156.03|153.53|156|153.5|156.04|153.54|155.99|153.49|12
1624165690000|2021-06-20 05:08:10|156.01|153.51|155.98|153.48|156.01|153.51|155.98|153.48|10
1624165700000|2021-06-20 05:08:20|155.97|153.47|155.93|153.43|155.98|153.48|155.93|153.43|11
1624165710000|2021-06-20 05:08:30|155.92|153.42|155.94|153.44|155.95|153.45|155.91|153.41|7
1624165720000|2021-06-20 05:08:40|155.95|153.45|156|153.5|156.01|153.51|155.94|153.44|13
1624165730000|2021-06-20 05:08:50|156.01|153.51|156.03|153.53|156.03|153.53|155.99|153.49|10
1624165740000|2021-06-20 05:09:00|156.02|153.52|156.02|153.52|156.03|153.53|156|153.5|11
1624165750000|2021-06-20 05:09:10|156.01|153.51|156.02|153.52|156.03|153.53|156.01|153.51|8
1624165760000|2021-06-20 05:09:20|156.03|153.53|156.05|153.55|156.05|153.55|156.03|153.53|2
1624165770000|2021-06-20 05:09:30|156.04|153.54|156.07|153.57|156.08|153.58|156.04|153.54|11
1624165780000|2021-06-20 05:09:40|156.06|153.56|156.06|153.56|156.07|153.57|156.05|153.55|13
1624165790000|2021-06-20 05:09:50|156.07|153.57|156.07|153.57|156.08|153.58|156.05|153.55|13
1624165800000|2021-06-20 05:10:00|156.08|153.58|156.1|153.6|156.1|153.6|156.08|153.58|9
1624165810000|2021-06-20 05:10:10|156.11|153.61|156.1|153.6|156.11|153.61|156.1|153.6|2
1624165820000|2021-06-20 05:10:20|156.09|153.59|156.06|153.56|156.1|153.6|156.06|153.56|4
1624165830000|2021-06-20 05:10:30|156.05|153.55|156.04|153.54|156.06|153.56|156.04|153.54|4
1624165840000|2021-06-20 05:10:40|156.05|153.55|156.05|153.55|156.06|153.56|156.05|153.55|5
1624165850000|2021-06-20 05:10:50|156.06|153.56|156.02|153.52|156.06|153.56|156.02|153.52|5
1624165860000|2021-06-20 05:11:00|156.03|153.53|156.04|153.54|156.05|153.55|156.02|153.52|11
1624165870000|2021-06-20 05:11:10|156.03|153.53|156.04|153.54|156.04|153.54|156.03|153.53|6
1624165880000|2021-06-20 05:11:20|156.05|153.55|156.06|153.56|156.07|153.57|156.05|153.55|12
1624165890000|2021-06-20 05:11:30|156.05|153.55|156.03|153.53|156.05|153.55|156.03|153.53|11
1624165900000|2021-06-20 05:11:40|156.04|153.54|156.05|153.55|156.07|153.57|156.04|153.54|11
1624165910000|2021-06-20 05:11:50|156.06|153.56|156.05|153.55|156.07|153.57|156.05|153.55|6
1624165920000|2021-06-20 05:12:00|156.04|153.54|156.11|153.61|156.11|153.61|156.04|153.54|6
1624165930000|2021-06-20 05:12:10|156.1|153.6|156.05|153.55|156.1|153.6|156.05|153.55|9
1624165940000|2021-06-20 05:12:20|156.04|153.54|156.05|153.55|156.06|153.56|156.04|153.54|4
1624165950000|2021-06-20 05:12:30|156.04|153.54|156.05|153.55|156.06|153.56|156.04|153.54|10
1624165960000|2021-06-20 05:12:40|156.04|153.54|155.96|153.46|156.04|153.54|155.96|153.46|11
1624165970000|2021-06-20 05:12:50|155.95|153.45|155.95|153.45|155.95|153.45|155.95|153.45|1
1624165980000|2021-06-20 05:13:00|155.94|153.44|155.94|153.44|155.95|153.45|155.94|153.44|5
1624165990000|2021-06-20 05:13:10|155.95|153.45|155.9|153.4|155.95|153.45|155.9|153.4|7
1624166000000|2021-06-20 05:13:20|155.87|153.37|155.85|153.35|155.88|153.38|155.84|153.34|13
1624166010000|2021-06-20 05:13:30|155.83|153.33|155.8|153.3|155.83|153.33|155.79|153.29|6
1624166020000|2021-06-20 05:13:40|155.79|153.29|155.79|153.29|155.8|153.3|155.79|153.29|3
1624166030000|2021-06-20 05:13:50|155.77|153.27|155.76|153.26|155.77|153.27|155.76|153.26|6
1624166040000|2021-06-20 05:14:00|155.77|153.27|155.72|153.22|155.77|153.27|155.62|153.12|17
1624166050000|2021-06-20 05:14:10|155.71|153.21|155.74|153.24|155.74|153.24|155.71|153.21|6
1624166060000|2021-06-20 05:14:20|155.73|153.23|155.71|153.21|155.75|153.25|155.7|153.2|14
1624166070000|2021-06-20 05:14:30|155.72|153.22|155.71|153.21|155.72|153.22|155.71|153.21|10
1624166080000|2021-06-20 05:14:40|155.7|153.2|155.74|153.24|155.75|153.25|155.7|153.2|9
1624166090000|2021-06-20 05:14:50|155.75|153.25|155.74|153.24|155.75|153.25|155.74|153.24|8
1624166100000|2021-06-20 05:15:00|155.75|153.25|155.73|153.23|155.75|153.25|155.72|153.22|9
1624166110000|2021-06-20 05:15:10|155.72|153.22|155.66|153.16|155.73|153.23|155.66|153.16|12
1624166120000|2021-06-20 05:15:20|155.65|153.15|155.68|153.18|155.69|153.19|155.63|153.13|12
1624166130000|2021-06-20 05:15:30|155.67|153.17|155.67|153.17|155.69|153.19|155.64|153.14|17
1624166140000|2021-06-20 05:15:40|155.66|153.16|155.6|153.1|155.66|153.16|155.6|153.1|8
1624166150000|2021-06-20 05:15:50|155.59|153.09|155.62|153.12|155.62|153.12|155.59|153.09|4
1624166160000|2021-06-20 05:16:00|155.63|153.13|155.64|153.14|155.64|153.14|155.62|153.12|10
1624166170000|2021-06-20 05:16:10|155.63|153.13|155.63|153.13|155.63|153.13|155.62|153.12|7
1624166180000|2021-06-20 05:16:20|155.64|153.14|155.63|153.13|155.64|153.14|155.63|153.13|6
1624166190000|2021-06-20 05:16:30|155.64|153.14|155.59|153.09|155.64|153.14|155.59|153.09|6
1624166200000|2021-06-20 05:16:40|155.57|153.07|155.6|153.1|155.62|153.12|155.57|153.07|8
1624166210000|2021-06-20 05:16:50|155.59|153.09|155.63|153.13|155.63|153.13|155.59|153.09|8
1624166220000|2021-06-20 05:17:00|155.66|153.16|155.72|153.22|155.72|153.22|155.66|153.16|17
1624166230000|2021-06-20 05:17:10|155.71|153.21|155.72|153.22|155.72|153.22|155.7|153.2|12
1624166240000|2021-06-20 05:17:20|155.71|153.21|155.85|153.35|155.85|153.35|155.71|153.21|13
1624166250000|2021-06-20 05:17:30|155.86|153.36|155.85|153.35|155.88|153.38|155.85|153.35|14
1624166260000|2021-06-20 05:17:40|155.86|153.36|155.85|153.35|155.86|153.36|155.85|153.35|6
1624166270000|2021-06-20 05:17:50|155.84|153.34|155.84|153.34|155.86|153.36|155.78|153.28|16
1624166280000|2021-06-20 05:18:00|155.85|153.35|155.84|153.34|155.87|153.37|155.84|153.34|12
1624166290000|2021-06-20 05:18:10|155.85|153.35|155.84|153.34|155.85|153.35|155.83|153.33|8
1624166300000|2021-06-20 05:18:20|155.83|153.33|155.83|153.33|155.84|153.34|155.83|153.33|5
1624166310000|2021-06-20 05:18:30|155.82|153.32|155.78|153.28|155.82|153.32|155.78|153.28|6
1624166320000|2021-06-20 05:18:40|155.77|153.27|155.77|153.27|155.78|153.28|155.76|153.26|7
1624166330000|2021-06-20 05:18:50|155.78|153.28|155.78|153.28|155.78|153.28|155.78|153.28|1
1624166340000|2021-06-20 05:19:00|155.8|153.3|155.83|153.33|155.83|153.33|155.79|153.29|7
1624166350000|2021-06-20 05:19:10|155.82|153.32|155.83|153.33|155.84|153.34|155.82|153.32|8
1624166360000|2021-06-20 05:19:20|155.82|153.32|155.86|153.36|155.86|153.36|155.82|153.32|8
1624166370000|2021-06-20 05:19:30|155.85|153.35|155.84|153.34|155.85|153.35|155.84|153.34|10
1624166380000|2021-06-20 05:19:40|155.85|153.35|155.86|153.36|155.87|153.37|155.84|153.34|7
1624166390000|2021-06-20 05:19:50|155.87|153.37|155.84|153.34|155.88|153.38|155.83|153.33|16
1624166400000|2021-06-20 05:20:00|155.83|153.33|155.82|153.32|155.84|153.34|155.82|153.32|10
1624166410000|2021-06-20 05:20:10|155.83|153.33|155.82|153.32|155.83|153.33|155.81|153.31|10
1624166420000|2021-06-20 05:20:20|155.83|153.33|155.9|153.4|155.91|153.41|155.83|153.33|13
1624166430000|2021-06-20 05:20:30|155.88|153.38|155.76|153.26|155.89|153.39|155.75|153.25|12
1624166440000|2021-06-20 05:20:40|155.75|153.25|155.73|153.23|155.76|153.26|155.72|153.22|6
1624166450000|2021-06-20 05:20:50|155.74|153.24|155.75|153.25|155.76|153.26|155.73|153.23|8
1624166460000|2021-06-20 05:21:00|155.74|153.24|155.66|153.16|155.75|153.25|155.66|153.16|10
1624166470000|2021-06-20 05:21:10|155.67|153.17|155.61|153.11|155.67|153.17|155.61|153.11|9
1624166480000|2021-06-20 05:21:20|155.6|153.1|155.6|153.1|155.61|153.11|155.6|153.1|13
1624166490000|2021-06-20 05:21:30|155.61|153.11|155.61|153.11|155.61|153.11|155.59|153.09|11
1624166500000|2021-06-20 05:21:40|155.6|153.1|155.6|153.1|155.61|153.11|155.6|153.1|5
1624166510000|2021-06-20 05:21:50|155.61|153.11|155.6|153.1|155.61|153.11|155.59|153.09|4
1624166520000|2021-06-20 05:22:00|155.61|153.11|155.63|153.13|155.63|153.13|155.61|153.11|7
1624166530000|2021-06-20 05:22:10|155.61|153.11|155.65|153.15|155.66|153.16|155.61|153.11|11
1624166540000|2021-06-20 05:22:20|155.64|153.14|155.74|153.24|155.74|153.24|155.64|153.14|12
1624166550000|2021-06-20 05:22:30|155.73|153.23|155.78|153.28|155.79|153.29|155.73|153.23|13
1624166560000|2021-06-20 05:22:40|155.79|153.29|155.82|153.32|155.82|153.32|155.78|153.28|12
1624166570000|2021-06-20 05:22:50|155.83|153.33|155.93|153.43|155.93|153.43|155.82|153.32|8
1624166580000|2021-06-20 05:23:00|155.94|153.44|155.72|153.22|155.94|153.44|155.72|153.22|16
1624166590000|2021-06-20 05:23:10|155.71|153.21|155.77|153.27|155.78|153.28|155.71|153.21|8
1624166600000|2021-06-20 05:23:20|155.78|153.28|155.75|153.25|155.78|153.28|155.75|153.25|4
1624166610000|2021-06-20 05:23:30|155.74|153.24|155.72|153.22|155.75|153.25|155.72|153.22|8
1624166620000|2021-06-20 05:23:40|155.73|153.23|155.73|153.23|155.73|153.23|155.72|153.22|9
1624166630000|2021-06-20 05:23:50|155.72|153.22|155.71|153.21|155.73|153.23|155.7|153.2|9
1624166640000|2021-06-20 05:24:00|155.7|153.2|155.68|153.18|155.7|153.2|155.67|153.17|7
1624166650000|2021-06-20 05:24:10|155.67|153.17|155.71|153.21|155.71|153.21|155.67|153.17|6
1624166660000|2021-06-20 05:24:20|155.72|153.22|155.72|153.22|155.72|153.22|155.71|153.21|5
1624166670000|2021-06-20 05:24:30|155.71|153.21|155.72|153.22|155.72|153.22|155.71|153.21|6
1624166680000|2021-06-20 05:24:40|155.73|153.23|155.87|153.37|155.88|153.38|155.72|153.22|13
1624166690000|2021-06-20 05:24:50|155.86|153.36|155.84|153.34|155.86|153.36|155.83|153.33|7
1624166700000|2021-06-20 05:25:00|155.83|153.33|155.84|153.34|155.84|153.34|155.83|153.33|8
1624166710000|2021-06-20 05:25:10|155.83|153.33|155.83|153.33|155.84|153.34|155.83|153.33|5
1624166720000|2021-06-20 05:25:20|155.84|153.34|155.85|153.35|155.85|153.35|155.84|153.34|6
1624166730000|2021-06-20 05:25:30|155.84|153.34|155.86|153.36|155.86|153.36|155.83|153.33|7
1624166740000|2021-06-20 05:25:40|155.87|153.37|155.92|153.42|155.93|153.43|155.87|153.37|10
1624166750000|2021-06-20 05:25:50|155.91|153.41|155.93|153.43|155.93|153.43|155.91|153.41|5
1624166760000|2021-06-20 05:26:00|155.92|153.42|155.85|153.35|155.92|153.42|155.85|153.35|6
1624166770000|2021-06-20 05:26:10|155.88|153.38|155.88|153.38|155.88|153.38|155.88|153.38|1
1624166780000|2021-06-20 05:26:20|155.87|153.37|155.86|153.36|155.89|153.39|155.86|153.36|6
1624166790000|2021-06-20 05:26:30|155.85|153.35|155.85|153.35|155.86|153.36|155.85|153.35|3
1624166800000|2021-06-20 05:26:40|155.86|153.36|155.84|153.34|155.87|153.37|155.84|153.34|6
1624166810000|2021-06-20 05:26:50|155.85|153.35|155.84|153.34|155.86|153.36|155.84|153.34|5
1624166820000|2021-06-20 05:27:00|155.85|153.35|155.85|153.35|155.85|153.35|155.84|153.34|5
1624166830000|2021-06-20 05:27:10|155.84|153.34|155.85|153.35|155.85|153.35|155.84|153.34|2
1624166840000|2021-06-20 05:27:20|155.84|153.34|155.85|153.35|155.85|153.35|155.84|153.34|8
1624166850000|2021-06-20 05:27:30|155.86|153.36|155.85|153.35|155.86|153.36|155.85|153.35|10
1624166860000|2021-06-20 05:27:40|155.84|153.34|155.86|153.36|155.87|153.37|155.8|153.3|11
1624166870000|2021-06-20 05:27:50|155.85|153.35|155.84|153.34|155.86|153.36|155.84|153.34|6
1624166890000|2021-06-20 05:28:10|155.83|153.33|155.82|153.32|155.83|153.33|155.79|153.29|7
1624166900000|2021-06-20 05:28:20|155.83|153.33|155.82|153.32|155.84|153.34|155.82|153.32|12
1624166910000|2021-06-20 05:28:30|155.83|153.33|155.79|153.29|155.84|153.34|155.78|153.28|10
1624166920000|2021-06-20 05:28:40|155.78|153.28|155.77|153.27|155.79|153.29|155.76|153.26|10
1624166930000|2021-06-20 05:28:50|155.76|153.26|155.77|153.27|155.78|153.28|155.76|153.26|13
1624166940000|2021-06-20 05:29:00|155.74|153.24|155.71|153.21|155.75|153.25|155.71|153.21|9
1624166950000|2021-06-20 05:29:10|155.72|153.22|155.74|153.24|155.74|153.24|155.71|153.21|7
1624166960000|2021-06-20 05:29:20|155.73|153.23|155.72|153.22|155.73|153.23|155.72|153.22|4
1624166970000|2021-06-20 05:29:30|155.71|153.21|155.67|153.17|155.72|153.22|155.67|153.17|15
1624166980000|2021-06-20 05:29:40|155.68|153.18|155.62|153.12|155.68|153.18|155.61|153.11|13
1624166990000|2021-06-20 05:29:50|155.64|153.14|155.6|153.1|155.64|153.14|155.59|153.09|8
1624167000000|2021-06-20 05:30:00|155.59|153.09|155.6|153.1|155.61|153.11|155.59|153.09|6
1624167010000|2021-06-20 05:30:10|155.61|153.11|155.65|153.15|155.67|153.17|155.6|153.1|7
1624167020000|2021-06-20 05:30:20|155.66|153.16|155.68|153.18|155.7|153.2|155.65|153.15|13
1624167030000|2021-06-20 05:30:30|155.67|153.17|155.67|153.17|155.68|153.18|155.67|153.17|9
1624167040000|2021-06-20 05:30:40|155.68|153.18|155.68|153.18|155.71|153.21|155.68|153.18|11
1624167050000|2021-06-20 05:30:50|155.69|153.19|155.69|153.19|155.7|153.2|155.68|153.18|5
1624167060000|2021-06-20 05:31:00|155.68|153.18|155.66|153.16|155.69|153.19|155.66|153.16|8
1624167070000|2021-06-20 05:31:10|155.67|153.17|155.62|153.12|155.67|153.17|155.62|153.12|9
1624167080000|2021-06-20 05:31:20|155.61|153.11|155.61|153.11|155.61|153.11|155.59|153.09|5
1624167090000|2021-06-20 05:31:30|155.6|153.1|155.59|153.09|155.61|153.11|155.58|153.08|10
1624167100000|2021-06-20 05:31:40|155.58|153.08|155.59|153.09|155.59|153.09|155.58|153.08|4
1624167110000|2021-06-20 05:31:50|155.58|153.08|155.48|152.98|155.58|153.08|155.47|152.97|15
1624167120000|2021-06-20 05:32:00|155.47|152.97|155.52|153.02|155.52|153.02|155.46|152.96|15
1624167130000|2021-06-20 05:32:10|155.53|153.03|155.57|153.07|155.57|153.07|155.52|153.02|9
1624167140000|2021-06-20 05:32:20|155.56|153.06|155.55|153.05|155.56|153.06|155.55|153.05|2
1624167150000|2021-06-20 05:32:30|155.54|153.04|155.52|153.02|155.54|153.04|155.52|153.02|5
1624167160000|2021-06-20 05:32:40|155.53|153.03|155.49|152.99|155.53|153.03|155.49|152.99|4
1624167170000|2021-06-20 05:32:50|155.48|152.98|155.46|152.96|155.48|152.98|155.46|152.96|11
1624167180000|2021-06-20 05:33:00|155.45|152.95|155.49|152.99|155.49|152.99|155.43|152.93|11
1624167190000|2021-06-20 05:33:10|155.53|153.03|155.59|153.09|155.59|153.09|155.53|153.03|11
1624167200000|2021-06-20 05:33:20|155.6|153.1|155.56|153.06|155.65|153.15|155.56|153.06|13
1624167210000|2021-06-20 05:33:30|155.55|153.05|155.59|153.09|155.59|153.09|155.53|153.03|11
1624167220000|2021-06-20 05:33:40|155.6|153.1|155.57|153.07|155.6|153.1|155.57|153.07|12
1624167230000|2021-06-20 05:33:50|155.56|153.06|155.58|153.08|155.58|153.08|155.56|153.06|5
1624167240000|2021-06-20 05:34:00|155.57|153.07|155.57|153.07|155.57|153.07|155.56|153.06|3
1624167250000|2021-06-20 05:34:10|155.56|153.06|155.57|153.07|155.57|153.07|155.56|153.06|2
1624167260000|2021-06-20 05:34:20|155.58|153.08|155.59|153.09|155.59|153.09|155.57|153.07|4
1624167270000|2021-06-20 05:34:30|155.6|153.1|155.61|153.11|155.64|153.14|155.58|153.08|13
1624167280000|2021-06-20 05:34:40|155.59|153.09|155.55|153.05|155.59|153.09|155.55|153.05|11
1624167290000|2021-06-20 05:34:50|155.56|153.06|155.55|153.05|155.59|153.09|155.55|153.05|8
1624167300000|2021-06-20 05:35:00|155.54|153.04|155.57|153.07|155.57|153.07|155.53|153.03|11
1624167310000|2021-06-20 05:35:10|155.59|153.09|155.58|153.08|155.59|153.09|155.57|153.07|6
1624167320000|2021-06-20 05:35:20|155.59|153.09|155.61|153.11|155.62|153.12|155.58|153.08|12
1624167330000|2021-06-20 05:35:30|155.6|153.1|155.58|153.08|155.61|153.11|155.58|153.08|7
1624167340000|2021-06-20 05:35:40|155.59|153.09|155.59|153.09|155.59|153.09|155.58|153.08|3
1624167350000|2021-06-20 05:35:50|155.6|153.1|155.64|153.14|155.65|153.15|155.6|153.1|6
1624167360000|2021-06-20 05:36:00|155.65|153.15|155.61|153.11|155.65|153.15|155.61|153.11|10
1624167370000|2021-06-20 05:36:10|155.62|153.12|155.65|153.15|155.66|153.16|155.61|153.11|6
1624167380000|2021-06-20 05:36:20|155.64|153.14|155.63|153.13|155.65|153.15|155.63|153.13|6
1624167390000|2021-06-20 05:36:30|155.62|153.12|155.65|153.15|155.65|153.15|155.58|153.08|18
1624167400000|2021-06-20 05:36:40|155.64|153.14|155.65|153.15|155.65|153.15|155.63|153.13|10
1624167410000|2021-06-20 05:36:50|155.66|153.16|155.66|153.16|155.66|153.16|155.66|153.16|1
1624167420000|2021-06-20 05:37:00|155.65|153.15|155.67|153.17|155.67|153.17|155.65|153.15|7
1624167430000|2021-06-20 05:37:10|155.66|153.16|155.68|153.18|155.68|153.18|155.66|153.16|7
1624167440000|2021-06-20 05:37:20|155.69|153.19|155.65|153.15|155.69|153.19|155.65|153.15|3
1624167450000|2021-06-20 05:37:30|155.68|153.18|155.71|153.21|155.71|153.21|155.68|153.18|4
1624167460000|2021-06-20 05:37:40|155.72|153.22|155.75|153.25|155.75|153.25|155.72|153.22|4
1624167470000|2021-06-20 05:37:50|155.74|153.24|155.74|153.24|155.75|153.25|155.74|153.24|5
1624167480000|2021-06-20 05:38:00|155.73|153.23|155.8|153.3|155.8|153.3|155.73|153.23|7
1624167490000|2021-06-20 05:38:10|155.79|153.29|155.85|153.35|155.85|153.35|155.79|153.29|5
1624167500000|2021-06-20 05:38:20|155.84|153.34|155.86|153.36|155.87|153.37|155.83|153.33|13
1624167510000|2021-06-20 05:38:30|155.84|153.34|155.9|153.4|155.91|153.41|155.84|153.34|12
1624167520000|2021-06-20 05:38:40|155.89|153.39|155.9|153.4|155.9|153.4|155.88|153.38|14
1624167530000|2021-06-20 05:38:50|155.89|153.39|155.95|153.45|155.95|153.45|155.87|153.37|11
1624167540000|2021-06-20 05:39:00|155.94|153.44|155.9|153.4|155.94|153.44|155.89|153.39|16
1624167550000|2021-06-20 05:39:10|155.89|153.39|155.95|153.45|155.95|153.45|155.88|153.38|13
1624167560000|2021-06-20 05:39:20|155.94|153.44|155.98|153.48|155.99|153.49|155.94|153.44|16
1624167570000|2021-06-20 05:39:30|155.99|153.49|156.01|153.51|156.01|153.51|155.98|153.48|11
1624167580000|2021-06-20 05:39:40|156.02|153.52|156.01|153.51|156.02|153.52|155.99|153.49|12
1624167590000|2021-06-20 05:39:50|156.02|153.52|156|153.5|156.05|153.55|156|153.5|13
1624167600000|2021-06-20 05:40:00|156.01|153.51|156.01|153.51|156.01|153.51|156|153.5|5
1624167610000|2021-06-20 05:40:10|156|153.5|156.01|153.51|156.02|153.52|156|153.5|4
1624167620000|2021-06-20 05:40:20|156|153.5|155.98|153.48|156|153.5|155.97|153.47|5
1624167630000|2021-06-20 05:40:30|155.99|153.49|155.98|153.48|155.99|153.49|155.98|153.48|2
1624167640000|2021-06-20 05:40:40|155.95|153.45|155.97|153.47|155.97|153.47|155.92|153.42|9
1624167650000|2021-06-20 05:40:50|155.98|153.48|155.99|153.49|155.99|153.49|155.97|153.47|4
1624167660000|2021-06-20 05:41:00|155.98|153.48|155.97|153.47|156.01|153.51|155.97|153.47|11
1624167670000|2021-06-20 05:41:10|155.96|153.46|155.95|153.45|155.96|153.46|155.93|153.43|8
1624167680000|2021-06-20 05:41:20|155.96|153.46|155.96|153.46|155.96|153.46|155.95|153.45|3
1624167690000|2021-06-20 05:41:30|155.95|153.45|155.96|153.46|155.96|153.46|155.95|153.45|4
1624167700000|2021-06-20 05:41:40|155.95|153.45|155.95|153.45|155.96|153.46|155.95|153.45|5
1624167710000|2021-06-20 05:41:50|155.94|153.44|155.94|153.44|155.95|153.45|155.93|153.43|7
1624167720000|2021-06-20 05:42:00|155.95|153.45|155.94|153.44|155.97|153.47|155.94|153.44|8
1624167730000|2021-06-20 05:42:10|155.93|153.43|155.93|153.43|155.94|153.44|155.91|153.41|11
1624167740000|2021-06-20 05:42:20|155.92|153.42|155.92|153.42|155.92|153.42|155.91|153.41|7
1624167750000|2021-06-20 05:42:30|155.93|153.43|155.93|153.43|155.93|153.43|155.92|153.42|3
1624167760000|2021-06-20 05:42:40|155.92|153.42|155.92|153.42|155.93|153.43|155.91|153.41|5
1624167770000|2021-06-20 05:42:50|155.93|153.43|155.92|153.42|155.93|153.43|155.92|153.42|4
1624167780000|2021-06-20 05:43:00|155.93|153.43|155.97|153.47|155.98|153.48|155.93|153.43|9
1624167790000|2021-06-20 05:43:10|155.96|153.46|155.88|153.38|155.96|153.46|155.88|153.38|6
1624167800000|2021-06-20 05:43:20|155.87|153.37|155.92|153.42|155.92|153.42|155.87|153.37|10
1624167810000|2021-06-20 05:43:30|155.91|153.41|155.89|153.39|155.92|153.42|155.87|153.37|14
1624167820000|2021-06-20 05:43:40|155.88|153.38|155.84|153.34|155.88|153.38|155.84|153.34|8
1624167840000|2021-06-20 05:44:00|155.83|153.33|155.81|153.31|155.83|153.33|155.81|153.31|6
1624167850000|2021-06-20 05:44:10|155.8|153.3|155.79|153.29|155.81|153.31|155.79|153.29|4
1624167860000|2021-06-20 05:44:20|155.78|153.28|155.82|153.32|155.82|153.32|155.78|153.28|7
1624167870000|2021-06-20 05:44:30|155.83|153.33|155.84|153.34|155.84|153.34|155.83|153.33|4
1624167880000|2021-06-20 05:44:40|155.85|153.35|155.84|153.34|155.85|153.35|155.83|153.33|6
1624167890000|2021-06-20 05:44:50|155.83|153.33|155.84|153.34|155.84|153.34|155.83|153.33|6
1624167900000|2021-06-20 05:45:00|155.83|153.33|155.87|153.37|155.87|153.37|155.81|153.31|12
1624167910000|2021-06-20 05:45:10|155.86|153.36|155.89|153.39|155.89|153.39|155.86|153.36|4
1624167920000|2021-06-20 05:45:20|155.91|153.41|155.9|153.4|155.91|153.41|155.9|153.4|2
1624167930000|2021-06-20 05:45:30|155.89|153.39|155.89|153.39|155.9|153.4|155.89|153.39|9
1624167940000|2021-06-20 05:45:40|155.88|153.38|155.88|153.38|155.88|153.38|155.88|153.38|1
1624167950000|2021-06-20 05:45:50|155.86|153.36|155.86|153.36|155.86|153.36|155.86|153.36|1
1624167970000|2021-06-20 05:46:10|155.84|153.34|155.84|153.34|155.84|153.34|155.84|153.34|1
1624167980000|2021-06-20 05:46:20|155.83|153.33|155.81|153.31|155.84|153.34|155.81|153.31|9
1624167990000|2021-06-20 05:46:30|155.8|153.3|155.8|153.3|155.8|153.3|155.79|153.29|9
1624168010000|2021-06-20 05:46:50|155.79|153.29|155.77|153.27|155.79|153.29|155.76|153.26|7
1624168020000|2021-06-20 05:47:00|155.76|153.26|155.75|153.25|155.77|153.27|155.75|153.25|10
1624168030000|2021-06-20 05:47:10|155.76|153.26|155.74|153.24|155.76|153.26|155.71|153.21|11
1624168040000|2021-06-20 05:47:20|155.73|153.23|155.71|153.21|155.73|153.23|155.71|153.21|3
1624168050000|2021-06-20 05:47:30|155.7|153.2|155.69|153.19|155.72|153.22|155.68|153.18|9
1624168060000|2021-06-20 05:47:40|155.68|153.18|155.68|153.18|155.68|153.18|155.67|153.17|3
1624168070000|2021-06-20 05:47:50|155.67|153.17|155.65|153.15|155.7|153.2|155.65|153.15|16
1624168080000|2021-06-20 05:48:00|155.64|153.14|155.59|153.09|155.64|153.14|155.59|153.09|8
1624168090000|2021-06-20 05:48:10|155.6|153.1|155.59|153.09|155.6|153.1|155.58|153.08|8
1624168100000|2021-06-20 05:48:20|155.58|153.08|155.59|153.09|155.59|153.09|155.57|153.07|3
1624168110000|2021-06-20 05:48:30|155.58|153.08|155.58|153.08|155.59|153.09|155.58|153.08|7
1624168120000|2021-06-20 05:48:40|155.59|153.09|155.59|153.09|155.59|153.09|155.58|153.08|5
1624168130000|2021-06-20 05:48:50|155.58|153.08|155.58|153.08|155.59|153.09|155.57|153.07|5
1624168150000|2021-06-20 05:49:10|155.57|153.07|155.58|153.08|155.58|153.08|155.57|153.07|4
1624168160000|2021-06-20 05:49:20|155.57|153.07|155.55|153.05|155.57|153.07|155.54|153.04|5
1624168170000|2021-06-20 05:49:30|155.54|153.04|155.55|153.05|155.56|153.06|155.54|153.04|8
1624168180000|2021-06-20 05:49:40|155.56|153.06|155.52|153.02|155.56|153.06|155.52|153.02|8
1624168190000|2021-06-20 05:49:50|155.51|153.01|155.51|153.01|155.51|153.01|155.5|153|3
1624168200000|2021-06-20 05:50:00|155.52|153.02|155.51|153.01|155.52|153.02|155.51|153.01|8
1624168210000|2021-06-20 05:50:10|155.5|153|155.5|153|155.51|153.01|155.5|153|3
1624168220000|2021-06-20 05:50:20|155.51|153.01|155.51|153.01|155.52|153.02|155.5|153|9
1624168230000|2021-06-20 05:50:30|155.5|153|155.47|152.97|155.5|153|155.47|152.97|6
1624168240000|2021-06-20 05:50:40|155.48|152.98|155.47|152.97|155.48|152.98|155.47|152.97|2
1624168250000|2021-06-20 05:50:50|155.46|152.96|155.44|152.94|155.47|152.97|155.43|152.93|15
1624168260000|2021-06-20 05:51:00|155.43|152.93|155.44|152.94|155.44|152.94|155.43|152.93|4
1624168270000|2021-06-20 05:51:10|155.45|152.95|155.49|152.99|155.49|152.99|155.45|152.95|4
1624168280000|2021-06-20 05:51:20|155.48|152.98|155.49|152.99|155.5|153|155.48|152.98|10
1624168290000|2021-06-20 05:51:30|155.5|153|155.56|153.06|155.56|153.06|155.5|153|5
1624168300000|2021-06-20 05:51:40|155.57|153.07|155.56|153.06|155.57|153.07|155.55|153.05|10
1624168310000|2021-06-20 05:51:50|155.57|153.07|155.56|153.06|155.58|153.08|155.56|153.06|7
1624168320000|2021-06-20 05:52:00|155.57|153.07|155.58|153.08|155.59|153.09|155.56|153.06|12
1624168330000|2021-06-20 05:52:10|155.59|153.09|155.62|153.12|155.62|153.12|155.58|153.08|8
1624168340000|2021-06-20 05:52:20|155.63|153.13|155.63|153.13|155.63|153.13|155.62|153.12|3
1624168350000|2021-06-20 05:52:30|155.62|153.12|155.62|153.12|155.63|153.13|155.61|153.11|7
1624168360000|2021-06-20 05:52:40|155.61|153.11|155.61|153.11|155.61|153.11|155.61|153.11|1
1624168380000|2021-06-20 05:53:00|155.59|153.09|155.54|153.04|155.59|153.09|155.54|153.04|6
1624168390000|2021-06-20 05:53:10|155.52|153.02|155.48|152.98|155.52|153.02|155.47|152.97|10
1624168400000|2021-06-20 05:53:20|155.49|152.99|155.49|152.99|155.5|153|155.48|152.98|5
1624168410000|2021-06-20 05:53:30|155.48|152.98|155.45|152.95|155.49|152.99|155.45|152.95|5
1624168420000|2021-06-20 05:53:40|155.46|152.96|155.48|152.98|155.49|152.99|155.45|152.95|8
1624168430000|2021-06-20 05:53:50|155.49|152.99|155.49|152.99|155.49|152.99|155.48|152.98|9
1624168440000|2021-06-20 05:54:00|155.48|152.98|155.53|153.03|155.54|153.04|155.48|152.98|14
1624168450000|2021-06-20 05:54:10|155.52|153.02|155.52|153.02|155.53|153.03|155.52|153.02|7
1624168470000|2021-06-20 05:54:30|155.53|153.03|155.51|153.01|155.53|153.03|155.5|153|9
1624168480000|2021-06-20 05:54:40|155.52|153.02|155.54|153.04|155.54|153.04|155.52|153.02|3
1624168490000|2021-06-20 05:54:50|155.52|153.02|155.52|153.02|155.52|153.02|155.52|153.02|1
1624168500000|2021-06-20 05:55:00|155.53|153.03|155.54|153.04|155.54|153.04|155.52|153.02|6
1624168510000|2021-06-20 05:55:10|155.55|153.05|155.57|153.07|155.57|153.07|155.54|153.04|9
1624168520000|2021-06-20 05:55:20|155.56|153.06|155.62|153.12|155.62|153.12|155.56|153.06|9
1624168530000|2021-06-20 05:55:30|155.61|153.11|155.61|153.11|155.63|153.13|155.61|153.11|9
1624168540000|2021-06-20 05:55:40|155.6|153.1|155.59|153.09|155.61|153.11|155.59|153.09|8
1624168550000|2021-06-20 05:55:50|155.6|153.1|155.6|153.1|155.6|153.1|155.59|153.09|5
1624168560000|2021-06-20 05:56:00|155.59|153.09|155.57|153.07|155.59|153.09|155.56|153.06|11
1624168570000|2021-06-20 05:56:10|155.58|153.08|155.57|153.07|155.58|153.08|155.56|153.06|6
1624168580000|2021-06-20 05:56:20|155.56|153.06|155.6|153.1|155.6|153.1|155.55|153.05|10
1624168590000|2021-06-20 05:56:30|155.59|153.09|155.59|153.09|155.6|153.1|155.59|153.09|3
1624168600000|2021-06-20 05:56:40|155.56|153.06|155.57|153.07|155.57|153.07|155.56|153.06|4
1624168610000|2021-06-20 05:56:50|155.58|153.08|155.63|153.13|155.64|153.14|155.58|153.08|5
1624168620000|2021-06-20 05:57:00|155.62|153.12|155.62|153.12|155.62|153.12|155.61|153.11|3
1624168630000|2021-06-20 05:57:10|155.61|153.11|155.62|153.12|155.62|153.12|155.61|153.11|8
1624168640000|2021-06-20 05:57:20|155.61|153.11|155.61|153.11|155.62|153.12|155.61|153.11|7
1624168650000|2021-06-20 05:57:30|155.62|153.12|155.6|153.1|155.62|153.12|155.6|153.1|6
1624168660000|2021-06-20 05:57:40|155.59|153.09|155.56|153.06|155.6|153.1|155.56|153.06|5
1624168680000|2021-06-20 05:58:00|155.57|153.07|155.56|153.06|155.57|153.07|155.56|153.06|4
1624168690000|2021-06-20 05:58:10|155.57|153.07|155.54|153.04|155.58|153.08|155.54|153.04|6
1624168700000|2021-06-20 05:58:20|155.55|153.05|155.54|153.04|155.55|153.05|155.53|153.03|4
1624168710000|2021-06-20 05:58:30|155.53|153.03|155.53|153.03|155.54|153.04|155.52|153.02|9
1624168720000|2021-06-20 05:58:40|155.54|153.04|155.52|153.02|155.54|153.04|155.52|153.02|7
1624168740000|2021-06-20 05:59:00|155.53|153.03|155.53|153.03|155.53|153.03|155.52|153.02|7
1624168750000|2021-06-20 05:59:10|155.52|153.02|155.53|153.03|155.53|153.03|155.52|153.02|2
1624168760000|2021-06-20 05:59:20|155.52|153.02|155.53|153.03|155.53|153.03|155.52|153.02|6
1624168770000|2021-06-20 05:59:30|155.54|153.04|155.58|153.08|155.59|153.09|155.54|153.04|8
1624168780000|2021-06-20 05:59:40|155.57|153.07|155.56|153.06|155.58|153.08|155.56|153.06|7
1624168790000|2021-06-20 05:59:50|155.57|153.07|155.54|153.04|155.57|153.07|155.53|153.03|8
1624168800000|2021-06-20 06:00:00|155.53|153.03|155.59|153.09|155.59|153.09|155.53|153.03|9
1624168810000|2021-06-20 06:00:10|155.6|153.1|155.6|153.1|155.61|153.11|155.59|153.09|13
1624168820000|2021-06-20 06:00:20|155.61|153.11|155.61|153.11|155.62|153.12|155.6|153.1|11
1624168830000|2021-06-20 06:00:30|155.62|153.12|155.62|153.12|155.63|153.13|155.61|153.11|7
1624168840000|2021-06-20 06:00:40|155.61|153.11|155.59|153.09|155.62|153.12|155.58|153.08|10
1624168850000|2021-06-20 06:00:50|155.58|153.08|155.59|153.09|155.59|153.09|155.58|153.08|6
1624168860000|2021-06-20 06:01:00|155.58|153.08|155.56|153.06|155.58|153.08|155.56|153.06|3
1624168870000|2021-06-20 06:01:10|155.55|153.05|155.46|152.96|155.55|153.05|155.46|152.96|10
1624168880000|2021-06-20 06:01:20|155.45|152.95|155.44|152.94|155.46|152.96|155.44|152.94|8
1624168890000|2021-06-20 06:01:30|155.45|152.95|155.41|152.91|155.45|152.95|155.41|152.91|8
1624168900000|2021-06-20 06:01:40|155.42|152.92|155.47|152.97|155.47|152.97|155.41|152.91|10
1624168910000|2021-06-20 06:01:50|155.46|152.96|155.31|152.81|155.47|152.97|155.24|152.74|20
1624168920000|2021-06-20 06:02:00|155.3|152.8|155.29|152.79|155.3|152.8|155.28|152.78|10
1624168930000|2021-06-20 06:02:10|155.3|152.8|155.32|152.82|155.33|152.83|155.28|152.78|7
1624168940000|2021-06-20 06:02:20|155.33|152.83|155.33|152.83|155.34|152.84|155.32|152.82|9
1624168950000|2021-06-20 06:02:30|155.29|152.79|155.31|152.81|155.33|152.83|155.29|152.79|13
1624168960000|2021-06-20 06:02:40|155.29|152.79|155.26|152.76|155.29|152.79|155.26|152.76|13
1624168970000|2021-06-20 06:02:50|155.27|152.77|155.33|152.83|155.33|152.83|155.25|152.75|12
1624168980000|2021-06-20 06:03:00|155.32|152.82|155.26|152.76|155.32|152.82|155.26|152.76|8
1624168990000|2021-06-20 06:03:10|155.25|152.75|155.24|152.74|155.26|152.76|155.23|152.73|6
1624169000000|2021-06-20 06:03:20|155.23|152.73|155.23|152.73|155.23|152.73|155.22|152.72|5
1624169010000|2021-06-20 06:03:30|155.24|152.74|155.26|152.76|155.27|152.77|155.24|152.74|7
1624169020000|2021-06-20 06:03:40|155.27|152.77|155.24|152.74|155.27|152.77|155.22|152.72|9
1624169030000|2021-06-20 06:03:50|155.23|152.73|155.25|152.75|155.26|152.76|155.23|152.73|13
1624169040000|2021-06-20 06:04:00|155.26|152.76|155.23|152.73|155.26|152.76|155.23|152.73|4
1624169050000|2021-06-20 06:04:10|155.22|152.72|155.2|152.7|155.22|152.72|155.2|152.7|3
1624169060000|2021-06-20 06:04:20|155.19|152.69|155.14|152.64|155.19|152.69|155.14|152.64|10
1624169070000|2021-06-20 06:04:30|155.15|152.65|155.19|152.69|155.19|152.69|155.14|152.64|6
1624169080000|2021-06-20 06:04:40|155.2|152.7|155.18|152.68|155.2|152.7|155.18|152.68|9
1624169090000|2021-06-20 06:04:50|155.19|152.69|155.18|152.68|155.19|152.69|155.17|152.67|8
1624169100000|2021-06-20 06:05:00|155.17|152.67|155.21|152.71|155.21|152.71|155.17|152.67|7
1624169110000|2021-06-20 06:05:10|155.22|152.72|155.22|152.72|155.23|152.73|155.21|152.71|7
1624169120000|2021-06-20 06:05:20|155.23|152.73|155.24|152.74|155.25|152.75|155.23|152.73|6
1624169130000|2021-06-20 06:05:30|155.25|152.75|155.25|152.75|155.26|152.76|155.24|152.74|9
1624169140000|2021-06-20 06:05:40|155.24|152.74|155.23|152.73|155.25|152.75|155.19|152.69|15
1624169150000|2021-06-20 06:05:50|155.24|152.74|155.23|152.73|155.24|152.74|155.23|152.73|12
1624169160000|2021-06-20 06:06:00|155.24|152.74|155.23|152.73|155.24|152.74|155.22|152.72|7
1624169170000|2021-06-20 06:06:10|155.24|152.74|155.21|152.71|155.24|152.74|155.21|152.71|6
1624169180000|2021-06-20 06:06:20|155.22|152.72|155.24|152.74|155.24|152.74|155.21|152.71|7
1624169190000|2021-06-20 06:06:30|155.25|152.75|155.26|152.76|155.26|152.76|155.21|152.71|6
1624169200000|2021-06-20 06:06:40|155.27|152.77|155.27|152.77|155.27|152.77|155.26|152.76|5
1624169210000|2021-06-20 06:06:50|155.26|152.76|155.27|152.77|155.27|152.77|155.26|152.76|2
1624169220000|2021-06-20 06:07:00|155.26|152.76|155.26|152.76|155.27|152.77|155.26|152.76|3
1624169230000|2021-06-20 06:07:10|155.27|152.77|155.26|152.76|155.27|152.77|155.26|152.76|8
1624169240000|2021-06-20 06:07:20|155.27|152.77|155.27|152.77|155.27|152.77|155.26|152.76|3
1624169250000|2021-06-20 06:07:30|155.28|152.78|155.31|152.81|155.31|152.81|155.28|152.78|4
1624169260000|2021-06-20 06:07:40|155.3|152.8|155.29|152.79|155.3|152.8|155.28|152.78|8
1624169270000|2021-06-20 06:07:50|155.28|152.78|155.29|152.79|155.3|152.8|155.28|152.78|6
1624169280000|2021-06-20 06:08:00|155.3|152.8|155.3|152.8|155.3|152.8|155.28|152.78|7
1624169290000|2021-06-20 06:08:10|155.29|152.79|155.27|152.77|155.29|152.79|155.27|152.77|3
1624169300000|2021-06-20 06:08:20|155.28|152.78|155.24|152.74|155.28|152.78|155.24|152.74|8
1624169310000|2021-06-20 06:08:30|155.25|152.75|155.25|152.75|155.26|152.76|155.24|152.74|8
1624169320000|2021-06-20 06:08:40|155.26|152.76|155.23|152.73|155.26|152.76|155.23|152.73|5
1624169330000|2021-06-20 06:08:50|155.21|152.71|155.2|152.7|155.22|152.72|155.2|152.7|5
1624169340000|2021-06-20 06:09:00|155.19|152.69|155.24|152.74|155.24|152.74|155.19|152.69|7
1624169350000|2021-06-20 06:09:10|155.25|152.75|155.25|152.75|155.26|152.76|155.25|152.75|5
1624169360000|2021-06-20 06:09:20|155.24|152.74|155.22|152.72|155.25|152.75|155.22|152.72|4
1624169370000|2021-06-20 06:09:30|155.23|152.73|155.15|152.65|155.23|152.73|155.15|152.65|8
1624169380000|2021-06-20 06:09:40|155.14|152.64|155.1|152.6|155.21|152.71|155.1|152.6|13
1624169390000|2021-06-20 06:09:50|155.09|152.59|155.09|152.59|155.1|152.6|155.08|152.58|11
1624169400000|2021-06-20 06:10:00|155.1|152.6|155.15|152.65|155.15|152.65|155.08|152.58|12
1624169410000|2021-06-20 06:10:10|155.14|152.64|155.13|152.63|155.14|152.64|155.12|152.62|8
1624169420000|2021-06-20 06:10:20|155.12|152.62|155.14|152.64|155.14|152.64|155.12|152.62|5
1624169430000|2021-06-20 06:10:30|155.13|152.63|155.14|152.64|155.14|152.64|155.13|152.63|4
1624169440000|2021-06-20 06:10:40|155.13|152.63|155.14|152.64|155.14|152.64|155.13|152.63|4
1624169450000|2021-06-20 06:10:50|155.15|152.65|155.14|152.64|155.15|152.65|155.14|152.64|6
1624169460000|2021-06-20 06:11:00|155.15|152.65|155.06|152.56|155.15|152.65|155.05|152.55|13
1624169470000|2021-06-20 06:11:10|155.05|152.55|155.07|152.57|155.08|152.58|155.05|152.55|7
1624169480000|2021-06-20 06:11:20|155.08|152.58|155.09|152.59|155.09|152.59|155.07|152.57|4
1624169500000|2021-06-20 06:11:40|155.1|152.6|155.12|152.62|155.13|152.63|155.1|152.6|5
1624169510000|2021-06-20 06:11:50|155.1|152.6|155.08|152.58|155.1|152.6|155.08|152.58|3
1624169520000|2021-06-20 06:12:00|155.07|152.57|155.08|152.58|155.08|152.58|155.07|152.57|2
1624169530000|2021-06-20 06:12:10|155.1|152.6|155.1|152.6|155.11|152.61|155.09|152.59|5
1624169540000|2021-06-20 06:12:20|155.11|152.61|155.11|152.61|155.11|152.61|155.11|152.61|1
1624169550000|2021-06-20 06:12:30|155.12|152.62|155.12|152.62|155.12|152.62|155.11|152.61|7
1624169560000|2021-06-20 06:12:40|155.11|152.61|155.12|152.62|155.12|152.62|155.11|152.61|4
1624169580000|2021-06-20 06:13:00|155.11|152.61|155.11|152.61|155.12|152.62|155.08|152.58|7
1624169590000|2021-06-20 06:13:10|155.12|152.62|155.07|152.57|155.12|152.62|155.07|152.57|6
1624169600000|2021-06-20 06:13:20|155.06|152.56|155.06|152.56|155.07|152.57|155.06|152.56|11
1624169610000|2021-06-20 06:13:30|155.07|152.57|154.99|152.49|155.07|152.57|154.98|152.48|11
1624169620000|2021-06-20 06:13:40|154.98|152.48|154.97|152.47|154.98|152.48|154.97|152.47|2
1624169630000|2021-06-20 06:13:50|154.98|152.48|154.96|152.46|154.98|152.48|154.95|152.45|6
1624169640000|2021-06-20 06:14:00|154.93|152.43|154.97|152.47|154.99|152.49|154.93|152.43|16
1624169650000|2021-06-20 06:14:10|155|152.5|155.01|152.51|155.01|152.51|154.99|152.49|10
1624169660000|2021-06-20 06:14:20|155|152.5|155.07|152.57|155.07|152.57|155|152.5|12
1624169670000|2021-06-20 06:14:30|155.08|152.58|155.11|152.61|155.12|152.62|155.08|152.58|13
1624169680000|2021-06-20 06:14:40|155.1|152.6|155.1|152.6|155.11|152.61|155.1|152.6|11
1624169690000|2021-06-20 06:14:50|155.11|152.61|155.1|152.6|155.11|152.61|155.1|152.6|4
1624169700000|2021-06-20 06:15:00|155.09|152.59|155.02|152.52|155.09|152.59|155.01|152.51|11
1624169710000|2021-06-20 06:15:10|155.01|152.51|154.98|152.48|155.02|152.52|154.97|152.47|8
1624169720000|2021-06-20 06:15:20|154.99|152.49|154.99|152.49|155|152.5|154.99|152.49|3
1624169730000|2021-06-20 06:15:30|154.98|152.48|154.98|152.48|154.98|152.48|154.97|152.47|7
1624169740000|2021-06-20 06:15:40|154.99|152.49|154.99|152.49|155|152.5|154.99|152.49|5
1624169750000|2021-06-20 06:15:50|155|152.5|154.99|152.49|155|152.5|154.99|152.49|12
1624169760000|2021-06-20 06:16:00|155|152.5|155.01|152.51|155.01|152.51|154.98|152.48|6
1624169770000|2021-06-20 06:16:10|155.02|152.52|155.03|152.53|155.04|152.54|155.02|152.52|5
1624169780000|2021-06-20 06:16:20|155.04|152.54|155.02|152.52|155.04|152.54|155.01|152.51|7
1624169790000|2021-06-20 06:16:30|155.03|152.53|155.03|152.53|155.03|152.53|155.02|152.52|5
1624169800000|2021-06-20 06:16:40|155.04|152.54|155|152.5|155.04|152.54|154.99|152.49|11
1624169810000|2021-06-20 06:16:50|155.01|152.51|154.97|152.47|155.01|152.51|154.96|152.46|5
1624169820000|2021-06-20 06:17:00|154.95|152.45|154.97|152.47|154.98|152.48|154.92|152.42|10
1624169830000|2021-06-20 06:17:10|154.98|152.48|154.97|152.47|154.98|152.48|154.96|152.46|8
1624169840000|2021-06-20 06:17:20|154.98|152.48|154.88|152.38|154.98|152.48|154.87|152.37|13
1624169850000|2021-06-20 06:17:30|154.87|152.37|154.87|152.37|154.88|152.38|154.87|152.37|3
1624169860000|2021-06-20 06:17:40|154.85|152.35|154.84|152.34|154.85|152.35|154.84|152.34|8
1624169870000|2021-06-20 06:17:50|154.85|152.35|154.84|152.34|154.85|152.35|154.84|152.34|4
1624169880000|2021-06-20 06:18:00|154.83|152.33|154.7|152.2|154.83|152.33|154.7|152.2|15
1624169890000|2021-06-20 06:18:10|154.71|152.21|154.71|152.21|154.73|152.23|154.71|152.21|10
1624169900000|2021-06-20 06:18:20|154.72|152.22|154.71|152.21|154.74|152.24|154.71|152.21|8
1624169910000|2021-06-20 06:18:30|154.7|152.2|154.69|152.19|154.7|152.2|154.69|152.19|6
1624169920000|2021-06-20 06:18:40|154.68|152.18|154.64|152.14|154.69|152.19|154.63|152.13|10
1624169930000|2021-06-20 06:18:50|154.65|152.15|154.67|152.17|154.69|152.19|154.64|152.14|12
1624169940000|2021-06-20 06:19:00|154.66|152.16|154.64|152.14|154.67|152.17|154.64|152.14|5
1624169950000|2021-06-20 06:19:10|154.63|152.13|154.59|152.09|154.63|152.13|154.55|152.05|11
1624169960000|2021-06-20 06:19:20|154.6|152.1|154.62|152.12|154.62|152.12|154.59|152.09|12
1624169970000|2021-06-20 06:19:30|154.63|152.13|154.64|152.14|154.64|152.14|154.62|152.12|6
1624169980000|2021-06-20 06:19:40|154.65|152.15|154.69|152.19|154.7|152.2|154.64|152.14|10
1624169990000|2021-06-20 06:19:50|154.7|152.2|154.7|152.2|154.7|152.2|154.69|152.19|5
1624170000000|2021-06-20 06:20:00|154.69|152.19|154.71|152.21|154.71|152.21|154.69|152.19|5
1624170010000|2021-06-20 06:20:10|154.7|152.2|154.73|152.23|154.74|152.24|154.7|152.2|11
1624170020000|2021-06-20 06:20:20|154.74|152.24|154.77|152.27|154.77|152.27|154.74|152.24|5
1624170030000|2021-06-20 06:20:30|154.78|152.28|154.83|152.33|154.84|152.34|154.78|152.28|11
1624170040000|2021-06-20 06:20:40|154.84|152.34|154.84|152.34|154.85|152.35|154.83|152.33|7
1624170050000|2021-06-20 06:20:50|154.85|152.35|154.86|152.36|154.86|152.36|154.84|152.34|6
1624170060000|2021-06-20 06:21:00|154.85|152.35|154.79|152.29|154.86|152.36|154.79|152.29|15
1624170070000|2021-06-20 06:21:10|154.78|152.28|154.81|152.31|154.81|152.31|154.78|152.28|6
1624170080000|2021-06-20 06:21:20|154.82|152.32|154.89|152.39|154.89|152.39|154.81|152.31|12
1624170090000|2021-06-20 06:21:30|154.9|152.4|154.88|152.38|154.9|152.4|154.88|152.38|5
1624170100000|2021-06-20 06:21:40|154.89|152.39|154.84|152.34|154.9|152.4|154.84|152.34|14
1624170110000|2021-06-20 06:21:50|154.82|152.32|154.79|152.29|154.82|152.32|154.78|152.28|10
1624170120000|2021-06-20 06:22:00|154.8|152.3|154.76|152.26|154.8|152.3|154.76|152.26|7
1624170130000|2021-06-20 06:22:10|154.77|152.27|154.8|152.3|154.8|152.3|154.76|152.26|10
1624170140000|2021-06-20 06:22:20|154.79|152.29|154.8|152.3|154.8|152.3|154.79|152.29|8
1624170150000|2021-06-20 06:22:30|154.79|152.29|154.81|152.31|154.82|152.32|154.79|152.29|4
1624170160000|2021-06-20 06:22:40|154.8|152.3|154.8|152.3|154.81|152.31|154.8|152.3|3
1624170170000|2021-06-20 06:22:50|154.81|152.31|154.84|152.34|154.85|152.35|154.8|152.3|10
1624170180000|2021-06-20 06:23:00|154.85|152.35|154.77|152.27|154.85|152.35|154.77|152.27|8
1624170190000|2021-06-20 06:23:10|154.76|152.26|154.76|152.26|154.77|152.27|154.75|152.25|5
1624170200000|2021-06-20 06:23:20|154.75|152.25|154.72|152.22|154.76|152.26|154.72|152.22|6
1624170210000|2021-06-20 06:23:30|154.73|152.23|154.73|152.23|154.74|152.24|154.72|152.22|7
1624170220000|2021-06-20 06:23:40|154.72|152.22|154.72|152.22|154.72|152.22|154.72|152.22|1
1624170230000|2021-06-20 06:23:50|154.71|152.21|154.72|152.22|154.72|152.22|154.7|152.2|6
1624170240000|2021-06-20 06:24:00|154.71|152.21|154.72|152.22|154.72|152.22|154.71|152.21|6
1624170250000|2021-06-20 06:24:10|154.7|152.2|154.71|152.21|154.71|152.21|154.7|152.2|4
1624170260000|2021-06-20 06:24:20|154.72|152.22|154.72|152.22|154.72|152.22|154.72|152.22|1
1624170270000|2021-06-20 06:24:30|154.73|152.23|154.7|152.2|154.74|152.24|154.7|152.2|8
1624170280000|2021-06-20 06:24:40|154.71|152.21|154.71|152.21|154.71|152.21|154.7|152.2|3
1624170290000|2021-06-20 06:24:50|154.7|152.2|154.71|152.21|154.71|152.21|154.7|152.2|2
1624170300000|2021-06-20 06:25:00|154.7|152.2|154.72|152.22|154.72|152.22|154.7|152.2|3
1624170310000|2021-06-20 06:25:10|154.73|152.23|154.74|152.24|154.75|152.25|154.73|152.23|10
1624170320000|2021-06-20 06:25:20|154.75|152.25|154.76|152.26|154.76|152.26|154.74|152.24|8
1624170330000|2021-06-20 06:25:30|154.78|152.28|154.81|152.31|154.81|152.31|154.76|152.26|8
1624170340000|2021-06-20 06:25:40|154.82|152.32|154.81|152.31|154.82|152.32|154.79|152.29|10
1624170350000|2021-06-20 06:25:50|154.8|152.3|154.78|152.28|154.83|152.33|154.78|152.28|10
1624170360000|2021-06-20 06:26:00|154.77|152.27|154.78|152.28|154.79|152.29|154.77|152.27|8
1624170370000|2021-06-20 06:26:10|154.77|152.27|154.74|152.24|154.77|152.27|154.73|152.23|8
1624170380000|2021-06-20 06:26:20|154.75|152.25|154.78|152.28|154.78|152.28|154.72|152.22|9
1624170390000|2021-06-20 06:26:30|154.77|152.27|154.79|152.29|154.79|152.29|154.77|152.27|3
1624170400000|2021-06-20 06:26:40|154.8|152.3|154.84|152.34|154.85|152.35|154.8|152.3|11
1624170410000|2021-06-20 06:26:50|154.83|152.33|154.84|152.34|154.85|152.35|154.83|152.33|8
1624170420000|2021-06-20 06:27:00|154.85|152.35|154.87|152.37|154.87|152.37|154.84|152.34|4
1624170430000|2021-06-20 06:27:10|154.88|152.38|154.87|152.37|154.89|152.39|154.86|152.36|10
1624170440000|2021-06-20 06:27:20|154.88|152.38|154.9|152.4|154.9|152.4|154.88|152.38|4
1624170450000|2021-06-20 06:27:30|154.91|152.41|154.92|152.42|154.92|152.42|154.9|152.4|12
1624170460000|2021-06-20 06:27:40|154.91|152.41|154.92|152.42|154.92|152.42|154.9|152.4|14
1624170470000|2021-06-20 06:27:50|154.91|152.41|154.94|152.44|154.94|152.44|154.91|152.41|6
1624170480000|2021-06-20 06:28:00|154.93|152.43|154.87|152.37|154.93|152.43|154.87|152.37|8
1624170490000|2021-06-20 06:28:10|154.88|152.38|154.87|152.37|154.89|152.39|154.87|152.37|4
1624170500000|2021-06-20 06:28:20|154.88|152.38|154.9|152.4|154.91|152.41|154.88|152.38|5
1624170510000|2021-06-20 06:28:30|154.91|152.41|154.93|152.43|154.93|152.43|154.91|152.41|3
1624170520000|2021-06-20 06:28:40|154.94|152.44|154.94|152.44|154.95|152.45|154.94|152.44|13
1624170530000|2021-06-20 06:28:50|154.95|152.45|154.96|152.46|154.97|152.47|154.94|152.44|8
1624170540000|2021-06-20 06:29:00|154.95|152.45|154.92|152.42|154.95|152.45|154.89|152.39|10
1624170550000|2021-06-20 06:29:10|154.93|152.43|154.97|152.47|154.98|152.48|154.93|152.43|10
1624170560000|2021-06-20 06:29:20|154.98|152.48|154.98|152.48|154.98|152.48|154.96|152.46|4
1624170570000|2021-06-20 06:29:30|154.97|152.47|154.97|152.47|154.98|152.48|154.97|152.47|9
1624170580000|2021-06-20 06:29:40|154.98|152.48|154.96|152.46|154.98|152.48|154.96|152.46|3
1624170600000|2021-06-20 06:30:00|154.95|152.45|154.94|152.44|154.95|152.45|154.93|152.43|4
1624170610000|2021-06-20 06:30:10|154.95|152.45|155.07|152.57|155.07|152.57|154.94|152.44|14
1624170620000|2021-06-20 06:30:20|155.09|152.59|155.19|152.69|155.2|152.7|155.09|152.59|14
1624170630000|2021-06-20 06:30:30|155.2|152.7|155.17|152.67|155.21|152.71|155.17|152.67|9
1624170640000|2021-06-20 06:30:40|155.19|152.69|155.24|152.74|155.25|152.75|155.18|152.68|10
1624170650000|2021-06-20 06:30:50|155.25|152.75|155.23|152.73|155.26|152.76|155.22|152.72|6
1624170660000|2021-06-20 06:31:00|155.22|152.72|155.25|152.75|155.25|152.75|155.22|152.72|7
1624170670000|2021-06-20 06:31:10|155.26|152.76|155.22|152.72|155.26|152.76|155.21|152.71|10
1624170680000|2021-06-20 06:31:20|155.23|152.73|155.24|152.74|155.27|152.77|155.23|152.73|9
1624170690000|2021-06-20 06:31:30|155.25|152.75|155.24|152.74|155.25|152.75|155.23|152.73|10
1624170700000|2021-06-20 06:31:40|155.23|152.73|155.23|152.73|155.24|152.74|155.23|152.73|5
1624170710000|2021-06-20 06:31:50|155.22|152.72|155.2|152.7|155.23|152.73|155.2|152.7|5
1624170720000|2021-06-20 06:32:00|155.22|152.72|155.17|152.67|155.23|152.73|155.17|152.67|14
1624170730000|2021-06-20 06:32:10|155.18|152.68|155.17|152.67|155.18|152.68|155.17|152.67|10
1624170740000|2021-06-20 06:32:20|155.16|152.66|155.17|152.67|155.17|152.67|155.16|152.66|2
1624170750000|2021-06-20 06:32:30|155.14|152.64|155.14|152.64|155.14|152.64|155.14|152.64|1
1624170760000|2021-06-20 06:32:40|155.13|152.63|155.06|152.56|155.13|152.63|155.06|152.56|6
1624170770000|2021-06-20 06:32:50|155.05|152.55|155.05|152.55|155.07|152.57|155.04|152.54|10
1624170780000|2021-06-20 06:33:00|155.04|152.54|155.03|152.53|155.05|152.55|155.03|152.53|3
1624170790000|2021-06-20 06:33:10|155.04|152.54|155.03|152.53|155.04|152.54|155.03|152.53|6
1624170800000|2021-06-20 06:33:20|155.04|152.54|155.07|152.57|155.08|152.58|155.03|152.53|9
1624170810000|2021-06-20 06:33:30|155.08|152.58|155.05|152.55|155.08|152.58|155.02|152.52|7
1624170820000|2021-06-20 06:33:40|155.06|152.56|155.07|152.57|155.07|152.57|155.06|152.56|6
1624170830000|2021-06-20 06:33:50|155.06|152.56|155.07|152.57|155.08|152.58|155.06|152.56|8
1624170840000|2021-06-20 06:34:00|155.08|152.58|155.05|152.55|155.08|152.58|155.05|152.55|4
1624170850000|2021-06-20 06:34:10|155.03|152.53|155.11|152.61|155.11|152.61|155.03|152.53|12
1624170860000|2021-06-20 06:34:20|155.1|152.6|155.11|152.61|155.11|152.61|155.1|152.6|4
1624170870000|2021-06-20 06:34:30|155.12|152.62|155.12|152.62|155.12|152.62|155.11|152.61|3
1624170880000|2021-06-20 06:34:40|155.13|152.63|155.15|152.65|155.15|152.65|155.13|152.63|2
1624170890000|2021-06-20 06:34:50|155.13|152.63|155.14|152.64|155.14|152.64|155.13|152.63|2
1624170900000|2021-06-20 06:35:00|155.15|152.65|155.2|152.7|155.2|152.7|155.15|152.65|11
1624170910000|2021-06-20 06:35:10|155.21|152.71|155.21|152.71|155.21|152.71|155.21|152.71|1
1624170920000|2021-06-20 06:35:20|155.2|152.7|155.2|152.7|155.21|152.71|155.2|152.7|11
1624170930000|2021-06-20 06:35:30|155.21|152.71|155.21|152.71|155.21|152.71|155.2|152.7|5
1624170940000|2021-06-20 06:35:40|155.2|152.7|155.2|152.7|155.21|152.71|155.2|152.7|7
1624170950000|2021-06-20 06:35:50|155.21|152.71|155.28|152.78|155.28|152.78|155.21|152.71|9
1624170960000|2021-06-20 06:36:00|155.27|152.77|155.26|152.76|155.27|152.77|155.25|152.75|4
1624170970000|2021-06-20 06:36:10|155.27|152.77|155.31|152.81|155.32|152.82|155.27|152.77|7
1624170980000|2021-06-20 06:36:20|155.33|152.83|155.35|152.85|155.35|152.85|155.33|152.83|3
1624170990000|2021-06-20 06:36:30|155.34|152.84|155.35|152.85|155.36|152.86|155.33|152.83|8
1624171000000|2021-06-20 06:36:40|155.36|152.86|155.33|152.83|155.36|152.86|155.32|152.82|9
1624171010000|2021-06-20 06:36:50|155.3|152.8|155.35|152.85|155.35|152.85|155.3|152.8|6
1624171020000|2021-06-20 06:37:00|155.36|152.86|155.31|152.81|155.36|152.86|155.31|152.81|14
1624171030000|2021-06-20 06:37:10|155.33|152.83|155.3|152.8|155.34|152.84|155.3|152.8|7
1624171040000|2021-06-20 06:37:20|155.31|152.81|155.31|152.81|155.32|152.82|155.3|152.8|5
1624171050000|2021-06-20 06:37:30|155.32|152.82|155.33|152.83|155.33|152.83|155.32|152.82|2
1624171060000|2021-06-20 06:37:40|155.34|152.84|155.32|152.82|155.35|152.85|155.32|152.82|7
1624171070000|2021-06-20 06:37:50|155.31|152.81|155.35|152.85|155.35|152.85|155.31|152.81|6
1624171080000|2021-06-20 06:38:00|155.36|152.86|155.34|152.84|155.36|152.86|155.34|152.84|4
1624171090000|2021-06-20 06:38:10|155.35|152.85|155.34|152.84|155.35|152.85|155.33|152.83|4
1624171100000|2021-06-20 06:38:20|155.35|152.85|155.34|152.84|155.36|152.86|155.34|152.84|4
1624171110000|2021-06-20 06:38:30|155.33|152.83|155.36|152.86|155.36|152.86|155.33|152.83|5
1624171120000|2021-06-20 06:38:40|155.38|152.88|155.37|152.87|155.38|152.88|155.37|152.87|4
1624171130000|2021-06-20 06:38:50|155.38|152.88|155.35|152.85|155.39|152.89|155.35|152.85|4
1624171140000|2021-06-20 06:39:00|155.36|152.86|155.39|152.89|155.39|152.89|155.35|152.85|6
1624171150000|2021-06-20 06:39:10|155.38|152.88|155.43|152.93|155.48|152.98|155.38|152.88|14
1624171160000|2021-06-20 06:39:20|155.42|152.92|155.43|152.93|155.43|152.93|155.42|152.92|8
1624171170000|2021-06-20 06:39:30|155.42|152.92|155.46|152.96|155.47|152.97|155.42|152.92|15
1624171180000|2021-06-20 06:39:40|155.47|152.97|155.47|152.97|155.47|152.97|155.47|152.97|1
1624171190000|2021-06-20 06:39:50|155.46|152.96|155.47|152.97|155.5|153|155.46|152.96|6
1624171200000|2021-06-20 06:40:00|155.43|152.93|155.44|152.94|155.44|152.94|155.43|152.93|6
1624171210000|2021-06-20 06:40:10|155.43|152.93|155.45|152.95|155.45|152.95|155.42|152.92|9
1624171220000|2021-06-20 06:40:20|155.46|152.96|155.49|152.99|155.5|153|155.45|152.95|7
1624171230000|2021-06-20 06:40:30|155.48|152.98|155.5|153|155.5|153|155.48|152.98|7
1624171250000|2021-06-20 06:40:50|155.49|152.99|155.5|153|155.5|153|155.49|152.99|8
1624171260000|2021-06-20 06:41:00|155.49|152.99|155.49|152.99|155.5|153|155.48|152.98|9
1624171270000|2021-06-20 06:41:10|155.5|153|155.47|152.97|155.5|153|155.47|152.97|8
1624171280000|2021-06-20 06:41:20|155.48|152.98|155.45|152.95|155.48|152.98|155.45|152.95|8
1624171290000|2021-06-20 06:41:30|155.46|152.96|155.44|152.94|155.46|152.96|155.44|152.94|9
1624171300000|2021-06-20 06:41:40|155.45|152.95|155.45|152.95|155.46|152.96|155.44|152.94|13
1624171310000|2021-06-20 06:41:50|155.46|152.96|155.45|152.95|155.46|152.96|155.45|152.95|8
1624171320000|2021-06-20 06:42:00|155.46|152.96|155.44|152.94|155.46|152.96|155.44|152.94|7
1624171330000|2021-06-20 06:42:10|155.43|152.93|155.41|152.91|155.43|152.93|155.41|152.91|5
1624171340000|2021-06-20 06:42:20|155.4|152.9|155.38|152.88|155.41|152.91|155.38|152.88|8
1624171350000|2021-06-20 06:42:30|155.36|152.86|155.35|152.85|155.36|152.86|155.35|152.85|12
1624171360000|2021-06-20 06:42:40|155.36|152.86|155.32|152.82|155.36|152.86|155.32|152.82|5
1624171380000|2021-06-20 06:43:00|155.33|152.83|155.33|152.83|155.33|152.83|155.32|152.82|5
1624171420000|2021-06-20 06:43:40|155.34|152.84|155.33|152.83|155.35|152.85|155.33|152.83|8
1624171430000|2021-06-20 06:43:50|155.34|152.84|155.33|152.83|155.34|152.84|155.33|152.83|2
1624171440000|2021-06-20 06:44:00|155.34|152.84|155.37|152.87|155.37|152.87|155.33|152.83|4
1624171450000|2021-06-20 06:44:10|155.38|152.88|155.36|152.86|155.38|152.88|155.36|152.86|7
1624171460000|2021-06-20 06:44:20|155.35|152.85|155.35|152.85|155.35|152.85|155.34|152.84|3
1624171470000|2021-06-20 06:44:30|155.36|152.86|155.35|152.85|155.36|152.86|155.35|152.85|4
1624171480000|2021-06-20 06:44:40|155.34|152.84|155.34|152.84|155.35|152.85|155.34|152.84|3
1624171490000|2021-06-20 06:44:50|155.35|152.85|155.32|152.82|155.35|152.85|155.32|152.82|6
1624171500000|2021-06-20 06:45:00|155.33|152.83|155.34|152.84|155.35|152.85|155.32|152.82|6
1624171510000|2021-06-20 06:45:10|155.36|152.86|155.36|152.86|155.36|152.86|155.36|152.86|1
1624171520000|2021-06-20 06:45:20|155.37|152.87|155.38|152.88|155.39|152.89|155.36|152.86|10
1624171530000|2021-06-20 06:45:30|155.37|152.87|155.38|152.88|155.38|152.88|155.37|152.87|4
1624171540000|2021-06-20 06:45:40|155.37|152.87|155.36|152.86|155.38|152.88|155.36|152.86|6
1624171550000|2021-06-20 06:45:50|155.35|152.85|155.33|152.83|155.35|152.85|155.33|152.83|3
1624171560000|2021-06-20 06:46:00|155.34|152.84|155.33|152.83|155.34|152.84|155.32|152.82|9
1624171570000|2021-06-20 06:46:10|155.32|152.82|155.29|152.79|155.32|152.82|155.28|152.78|6
1624171580000|2021-06-20 06:46:20|155.27|152.77|155.26|152.76|155.27|152.77|155.26|152.76|2
1624171590000|2021-06-20 06:46:30|155.25|152.75|155.23|152.73|155.26|152.76|155.23|152.73|8
1624171600000|2021-06-20 06:46:40|155.24|152.74|155.17|152.67|155.24|152.74|155.17|152.67|7
1624171610000|2021-06-20 06:46:50|155.18|152.68|155.17|152.67|155.18|152.68|155.17|152.67|2
1624171620000|2021-06-20 06:47:00|155.19|152.69|155.15|152.65|155.19|152.69|155.14|152.64|11
1624171630000|2021-06-20 06:47:10|155.16|152.66|155.06|152.56|155.16|152.66|155.06|152.56|15
1624171640000|2021-06-20 06:47:20|155.05|152.55|155.01|152.51|155.05|152.55|155.01|152.51|6
1624171650000|2021-06-20 06:47:30|155.02|152.52|155.01|152.51|155.03|152.53|155.01|152.51|10
1624171660000|2021-06-20 06:47:40|154.99|152.49|154.97|152.47|155|152.5|154.97|152.47|7
1624171670000|2021-06-20 06:47:50|154.95|152.45|154.96|152.46|154.97|152.47|154.94|152.44|12
1624171680000|2021-06-20 06:48:00|154.95|152.45|154.98|152.48|154.99|152.49|154.95|152.45|5
1624171690000|2021-06-20 06:48:10|154.99|152.49|154.97|152.47|154.99|152.49|154.96|152.46|9
1624171700000|2021-06-20 06:48:20|155|152.5|154.98|152.48|155.01|152.51|154.98|152.48|6
1624171710000|2021-06-20 06:48:30|154.97|152.47|154.96|152.46|154.97|152.47|154.96|152.46|6
1624171720000|2021-06-20 06:48:40|154.95|152.45|154.95|152.45|154.96|152.46|154.94|152.44|5
1624171730000|2021-06-20 06:48:50|154.94|152.44|154.96|152.46|154.97|152.47|154.94|152.44|7
1624171740000|2021-06-20 06:49:00|154.97|152.47|154.96|152.46|154.97|152.47|154.96|152.46|6
1624171750000|2021-06-20 06:49:10|154.94|152.44|154.93|152.43|154.95|152.45|154.92|152.42|5
1624171760000|2021-06-20 06:49:20|154.97|152.47|154.94|152.44|154.97|152.47|154.94|152.44|8
1624171770000|2021-06-20 06:49:30|154.93|152.43|154.94|152.44|154.94|152.44|154.93|152.43|2
1624171780000|2021-06-20 06:49:40|154.93|152.43|154.91|152.41|154.93|152.43|154.91|152.41|5
1624171790000|2021-06-20 06:49:50|154.92|152.42|154.88|152.38|154.92|152.42|154.88|152.38|5
1624171800000|2021-06-20 06:50:00|154.87|152.37|154.92|152.42|154.93|152.43|154.87|152.37|12
1624171810000|2021-06-20 06:50:10|154.93|152.43|154.93|152.43|154.94|152.44|154.91|152.41|8
1624171820000|2021-06-20 06:50:20|154.92|152.42|154.93|152.43|154.93|152.43|154.92|152.42|2
1624171830000|2021-06-20 06:50:30|154.92|152.42|154.9|152.4|154.92|152.42|154.9|152.4|5
1624171840000|2021-06-20 06:50:40|154.89|152.39|154.76|152.26|154.89|152.39|154.76|152.26|7
1624171850000|2021-06-20 06:50:50|154.75|152.25|154.75|152.25|154.76|152.26|154.74|152.24|9
1624171860000|2021-06-20 06:51:00|154.74|152.24|154.69|152.19|154.75|152.25|154.69|152.19|11
1624171870000|2021-06-20 06:51:10|154.68|152.18|154.69|152.19|154.77|152.27|154.68|152.18|14
1624171880000|2021-06-20 06:51:20|154.7|152.2|154.69|152.19|154.71|152.21|154.68|152.18|9
1624171890000|2021-06-20 06:51:30|154.68|152.18|154.73|152.23|154.74|152.24|154.68|152.18|6
1624171900000|2021-06-20 06:51:40|154.74|152.24|154.73|152.23|154.74|152.24|154.73|152.23|4
1624171910000|2021-06-20 06:51:50|154.74|152.24|154.75|152.25|154.76|152.26|154.74|152.24|8
1624171920000|2021-06-20 06:52:00|154.76|152.26|154.75|152.25|154.76|152.26|154.74|152.24|6
1624171930000|2021-06-20 06:52:10|154.76|152.26|154.74|152.24|154.76|152.26|154.74|152.24|7
1624171940000|2021-06-20 06:52:20|154.73|152.23|154.67|152.17|154.73|152.23|154.67|152.17|12
1624171950000|2021-06-20 06:52:30|154.68|152.18|154.65|152.15|154.68|152.18|154.64|152.14|6
1624171960000|2021-06-20 06:52:40|154.64|152.14|154.64|152.14|154.65|152.15|154.64|152.14|5
1624171980000|2021-06-20 06:53:00|154.65|152.15|154.68|152.18|154.68|152.18|154.64|152.14|6
1624171990000|2021-06-20 06:53:10|154.69|152.19|154.7|152.2|154.72|152.22|154.69|152.19|13
1624172000000|2021-06-20 06:53:20|154.71|152.21|154.71|152.21|154.71|152.21|154.7|152.2|3
1624172010000|2021-06-20 06:53:30|154.7|152.2|154.71|152.21|154.71|152.21|154.7|152.2|4
1624172020000|2021-06-20 06:53:40|154.7|152.2|154.7|152.2|154.71|152.21|154.7|152.2|3
1624172030000|2021-06-20 06:53:50|154.71|152.21|154.71|152.21|154.72|152.22|154.71|152.21|3
1624172040000|2021-06-20 06:54:00|154.72|152.22|154.7|152.2|154.72|152.22|154.7|152.2|7
1624172050000|2021-06-20 06:54:10|154.68|152.18|154.67|152.17|154.68|152.18|154.66|152.16|4
1624172060000|2021-06-20 06:54:20|154.66|152.16|154.67|152.17|154.67|152.17|154.66|152.16|6
1624172070000|2021-06-20 06:54:30|154.66|152.16|154.66|152.16|154.67|152.17|154.66|152.16|5
1624172080000|2021-06-20 06:54:40|154.67|152.17|154.65|152.15|154.68|152.18|154.65|152.15|9
1624172090000|2021-06-20 06:54:50|154.66|152.16|154.65|152.15|154.66|152.16|154.65|152.15|10
1624172100000|2021-06-20 06:55:00|154.66|152.16|154.65|152.15|154.66|152.16|154.65|152.15|4
1624172110000|2021-06-20 06:55:10|154.66|152.16|154.65|152.15|154.66|152.16|154.65|152.15|6
1624172120000|2021-06-20 06:55:20|154.66|152.16|154.66|152.16|154.66|152.16|154.65|152.15|7
1624172130000|2021-06-20 06:55:30|154.65|152.15|154.61|152.11|154.66|152.16|154.61|152.11|5
1624172140000|2021-06-20 06:55:40|154.6|152.1|154.5|152|154.6|152.1|154.5|152|12
1624172150000|2021-06-20 06:55:50|154.49|151.99|154.44|151.94|154.49|151.99|154.44|151.94|7
1624172160000|2021-06-20 06:56:00|154.43|151.93|154.43|151.93|154.45|151.95|154.43|151.93|9
1624172170000|2021-06-20 06:56:10|154.44|151.94|154.52|152.02|154.52|152.02|154.43|151.93|10
1624172180000|2021-06-20 06:56:20|154.53|152.03|154.52|152.02|154.53|152.03|154.52|152.02|4
1624172190000|2021-06-20 06:56:30|154.53|152.03|154.59|152.09|154.59|152.09|154.52|152.02|12
1624172200000|2021-06-20 06:56:40|154.6|152.1|154.61|152.11|154.61|152.11|154.59|152.09|8
1624172210000|2021-06-20 06:56:50|154.6|152.1|154.62|152.12|154.62|152.12|154.6|152.1|5
1624172220000|2021-06-20 06:57:00|154.63|152.13|154.61|152.11|154.64|152.14|154.61|152.11|7
1624172240000|2021-06-20 06:57:20|154.62|152.12|154.63|152.13|154.63|152.13|154.61|152.11|8
1624172250000|2021-06-20 06:57:30|154.64|152.14|154.59|152.09|154.64|152.14|154.59|152.09|7
1624172260000|2021-06-20 06:57:40|154.6|152.1|154.62|152.12|154.63|152.13|154.59|152.09|7
1624172280000|2021-06-20 06:58:00|154.61|152.11|154.64|152.14|154.65|152.15|154.61|152.11|8
1624172290000|2021-06-20 06:58:10|154.65|152.15|154.59|152.09|154.66|152.16|154.59|152.09|13
1624172300000|2021-06-20 06:58:20|154.6|152.1|154.58|152.08|154.6|152.1|154.58|152.08|7
1624172310000|2021-06-20 06:58:30|154.59|152.09|154.58|152.08|154.59|152.09|154.58|152.08|6
1624172320000|2021-06-20 06:58:40|154.57|152.07|154.57|152.07|154.58|152.08|154.56|152.06|6
1624172330000|2021-06-20 06:58:50|154.56|152.06|154.49|151.99|154.56|152.06|154.49|151.99|13
1624172340000|2021-06-20 06:59:00|154.48|151.98|154.48|151.98|154.5|152|154.47|151.97|13
1624172350000|2021-06-20 06:59:10|154.47|151.97|154.44|151.94|154.49|151.99|154.44|151.94|7
1624172360000|2021-06-20 06:59:20|154.43|151.93|154.43|151.93|154.44|151.94|154.42|151.92|5
1624172370000|2021-06-20 06:59:30|154.44|151.94|154.45|151.95|154.47|151.97|154.44|151.94|11
1624172380000|2021-06-20 06:59:40|154.46|151.96|154.46|151.96|154.46|151.96|154.45|151.95|5
1624172390000|2021-06-20 06:59:50|154.48|151.98|154.51|152.01|154.54|152.04|154.48|151.98|10
1624172400000|2021-06-20 07:00:00|154.5|152|154.46|151.96|154.5|152|154.44|151.94|9
1624172410000|2021-06-20 07:00:10|154.47|151.97|154.67|152.17|154.67|152.17|154.47|151.97|16
1624172420000|2021-06-20 07:00:20|154.68|152.18|154.74|152.24|154.75|152.25|154.68|152.18|13
1624172430000|2021-06-20 07:00:30|154.76|152.26|154.8|152.3|154.81|152.31|154.76|152.26|7
1624172440000|2021-06-20 07:00:40|154.81|152.31|154.83|152.33|154.83|152.33|154.8|152.3|7
1624172450000|2021-06-20 07:00:50|154.84|152.34|154.78|152.28|154.86|152.36|154.78|152.28|14
1624172460000|2021-06-20 07:01:00|154.77|152.27|154.88|152.38|154.89|152.39|154.77|152.27|12
1624172470000|2021-06-20 07:01:10|154.89|152.39|154.9|152.4|154.91|152.41|154.89|152.39|4
1624172480000|2021-06-20 07:01:20|154.89|152.39|154.86|152.36|154.9|152.4|154.86|152.36|8
1624172490000|2021-06-20 07:01:30|154.87|152.37|154.9|152.4|154.92|152.42|154.87|152.37|6
1624172500000|2021-06-20 07:01:40|154.91|152.41|154.89|152.39|154.92|152.42|154.89|152.39|11
1624172510000|2021-06-20 07:01:50|154.9|152.4|154.89|152.39|154.9|152.4|154.89|152.39|4
1624172520000|2021-06-20 07:02:00|154.9|152.4|154.79|152.29|154.9|152.4|154.78|152.28|11
1624172530000|2021-06-20 07:02:10|154.8|152.3|154.81|152.31|154.81|152.31|154.79|152.29|6
1624172540000|2021-06-20 07:02:20|154.82|152.32|154.78|152.28|154.82|152.32|154.77|152.27|11
1624172550000|2021-06-20 07:02:30|154.77|152.27|154.77|152.27|154.78|152.28|154.77|152.27|5
1624172560000|2021-06-20 07:02:40|154.76|152.26|154.77|152.27|154.77|152.27|154.74|152.24|8
1624172570000|2021-06-20 07:02:50|154.78|152.28|154.85|152.35|154.85|152.35|154.78|152.28|6
1624172580000|2021-06-20 07:03:00|154.84|152.34|154.76|152.26|154.84|152.34|154.76|152.26|7
1624172590000|2021-06-20 07:03:10|154.75|152.25|154.76|152.26|154.76|152.26|154.75|152.25|6
1624172600000|2021-06-20 07:03:20|154.75|152.25|154.76|152.26|154.76|152.26|154.75|152.25|2
1624172610000|2021-06-20 07:03:30|154.75|152.25|154.76|152.26|154.76|152.26|154.75|152.25|4
1624172620000|2021-06-20 07:03:40|154.77|152.27|154.77|152.27|154.77|152.27|154.76|152.26|3
1624172630000|2021-06-20 07:03:50|154.75|152.25|154.75|152.25|154.75|152.25|154.75|152.25|1
1624172640000|2021-06-20 07:04:00|154.73|152.23|154.71|152.21|154.73|152.23|154.69|152.19|8
1624172650000|2021-06-20 07:04:10|154.72|152.22|154.73|152.23|154.73|152.23|154.71|152.21|3
1624172660000|2021-06-20 07:04:20|154.72|152.22|154.77|152.27|154.77|152.27|154.72|152.22|6
1624172670000|2021-06-20 07:04:30|154.76|152.26|154.73|152.23|154.78|152.28|154.73|152.23|10
1624172680000|2021-06-20 07:04:40|154.74|152.24|154.68|152.18|154.75|152.25|154.68|152.18|9
1624172690000|2021-06-20 07:04:50|154.69|152.19|154.65|152.15|154.69|152.19|154.64|152.14|11
1624172700000|2021-06-20 07:05:00|154.66|152.16|154.68|152.18|154.68|152.18|154.66|152.16|9
1624172710000|2021-06-20 07:05:10|154.67|152.17|154.7|152.2|154.7|152.2|154.67|152.17|4
1624172720000|2021-06-20 07:05:20|154.71|152.21|154.7|152.2|154.71|152.21|154.7|152.2|2
1624172730000|2021-06-20 07:05:30|154.71|152.21|154.7|152.2|154.71|152.21|154.7|152.2|4
1624172740000|2021-06-20 07:05:40|154.69|152.19|154.68|152.18|154.7|152.2|154.68|152.18|8
1624172750000|2021-06-20 07:05:50|154.67|152.17|154.63|152.13|154.68|152.18|154.62|152.12|12
1624172760000|2021-06-20 07:06:00|154.62|152.12|154.65|152.15|154.66|152.16|154.62|152.12|7
1624172770000|2021-06-20 07:06:10|154.64|152.14|154.63|152.13|154.64|152.14|154.62|152.12|9
1624172780000|2021-06-20 07:06:20|154.62|152.12|154.62|152.12|154.64|152.14|154.61|152.11|12
1624172790000|2021-06-20 07:06:30|154.63|152.13|154.58|152.08|154.63|152.13|154.58|152.08|7
1624172800000|2021-06-20 07:06:40|154.59|152.09|154.58|152.08|154.61|152.11|154.57|152.07|11
1624172810000|2021-06-20 07:06:50|154.57|152.07|154.56|152.06|154.58|152.08|154.55|152.05|7
1624172820000|2021-06-20 07:07:00|154.55|152.05|154.56|152.06|154.56|152.06|154.55|152.05|8
1624172830000|2021-06-20 07:07:10|154.55|152.05|154.49|151.99|154.55|152.05|154.49|151.99|8
1624172840000|2021-06-20 07:07:20|154.5|152|154.46|151.96|154.5|152|154.45|151.95|11
1624172850000|2021-06-20 07:07:30|154.45|151.95|154.46|151.96|154.46|151.96|154.45|151.95|12
1624172860000|2021-06-20 07:07:40|154.47|151.97|154.46|151.96|154.5|152|154.46|151.96|12
1624172870000|2021-06-20 07:07:50|154.48|151.98|154.45|151.95|154.48|151.98|154.44|151.94|5
1624172880000|2021-06-20 07:08:00|154.46|151.96|154.47|151.97|154.48|151.98|154.46|151.96|5
1624172890000|2021-06-20 07:08:10|154.48|151.98|154.54|152.04|154.54|152.04|154.48|151.98|9
1624172900000|2021-06-20 07:08:20|154.53|152.03|154.55|152.05|154.55|152.05|154.53|152.03|9
1624172910000|2021-06-20 07:08:30|154.53|152.03|154.45|151.95|154.53|152.03|154.45|151.95|10
1624172920000|2021-06-20 07:08:40|154.44|151.94|154.44|151.94|154.46|151.96|154.43|151.93|8
1624172930000|2021-06-20 07:08:50|154.43|151.93|154.42|151.92|154.43|151.93|154.41|151.91|7
1624172940000|2021-06-20 07:09:00|154.41|151.91|154.45|151.95|154.46|151.96|154.41|151.91|11
1624172950000|2021-06-20 07:09:10|154.44|151.94|154.46|151.96|154.46|151.96|154.43|151.93|5
1624172960000|2021-06-20 07:09:20|154.45|151.95|154.46|151.96|154.46|151.96|154.45|151.95|4
1624172970000|2021-06-20 07:09:30|154.47|151.97|154.45|151.95|154.47|151.97|154.45|151.95|7
1624172980000|2021-06-20 07:09:40|154.44|151.94|154.42|151.92|154.44|151.94|154.39|151.89|10
1624172990000|2021-06-20 07:09:50|154.4|151.9|154.36|151.86|154.4|151.9|154.35|151.85|11
1624173000000|2021-06-20 07:10:00|154.35|151.85|154.35|151.85|154.36|151.86|154.35|151.85|3
1624173010000|2021-06-20 07:10:10|154.34|151.84|154.34|151.84|154.35|151.85|154.34|151.84|3
1624173020000|2021-06-20 07:10:20|154.35|151.85|154.35|151.85|154.36|151.86|154.35|151.85|5
1624173030000|2021-06-20 07:10:30|154.36|151.86|154.28|151.78|154.39|151.89|154.22|151.72|16
1624173040000|2021-06-20 07:10:40|154.31|151.81|154.32|151.82|154.33|151.83|154.31|151.81|9
1624173050000|2021-06-20 07:10:50|154.31|151.81|154.31|151.81|154.34|151.84|154.31|151.81|8
1624173060000|2021-06-20 07:11:00|154.32|151.82|154.35|151.85|154.35|151.85|154.31|151.81|8
1624173070000|2021-06-20 07:11:10|154.36|151.86|154.43|151.93|154.44|151.94|154.35|151.85|9
1624173080000|2021-06-20 07:11:20|154.42|151.92|154.43|151.93|154.43|151.93|154.42|151.92|4
1624173090000|2021-06-20 07:11:30|154.42|151.92|154.23|151.73|154.42|151.92|154.22|151.72|10
1624173100000|2021-06-20 07:11:40|154.22|151.72|154.14|151.64|154.22|151.72|154.13|151.63|15
1624173110000|2021-06-20 07:11:50|154.12|151.62|154.24|151.74|154.24|151.74|154.11|151.61|13
1624173120000|2021-06-20 07:12:00|154.25|151.75|154.23|151.73|154.25|151.75|154.23|151.73|9
1624173130000|2021-06-20 07:12:10|154.24|151.74|154.19|151.69|154.24|151.74|154.19|151.69|8
1624173140000|2021-06-20 07:12:20|154.2|151.7|154.19|151.69|154.2|151.7|154.19|151.69|4
1624173150000|2021-06-20 07:12:30|154.2|151.7|154.19|151.69|154.2|151.7|154.19|151.69|4
1624173160000|2021-06-20 07:12:40|154.2|151.7|154.13|151.63|154.2|151.7|154.13|151.63|10
1624173170000|2021-06-20 07:12:50|154.14|151.64|154.16|151.66|154.18|151.68|154.14|151.64|14
1624173180000|2021-06-20 07:13:00|154.15|151.65|154.14|151.64|154.15|151.65|154.14|151.64|6
1624173190000|2021-06-20 07:13:10|154.13|151.63|154.13|151.63|154.14|151.64|154.13|151.63|9
1624173200000|2021-06-20 07:13:20|154.12|151.62|154.12|151.62|154.14|151.64|154.12|151.62|7
1624173210000|2021-06-20 07:13:30|154.1|151.6|154.1|151.6|154.1|151.6|154.07|151.57|6
1624173220000|2021-06-20 07:13:40|154.09|151.59|154.08|151.58|154.12|151.62|154.08|151.58|9
1624173230000|2021-06-20 07:13:50|154.07|151.57|154.06|151.56|154.07|151.57|154.05|151.55|9
1624173240000|2021-06-20 07:14:00|154.07|151.57|154|151.5|154.07|151.57|154|151.5|8
1624173250000|2021-06-20 07:14:10|153.99|151.49|153.99|151.49|154.01|151.51|153.99|151.49|7
1624173260000|2021-06-20 07:14:20|154|151.5|153.96|151.46|154|151.5|153.93|151.43|9
1624173270000|2021-06-20 07:14:30|153.97|151.47|153.85|151.35|153.98|151.48|153.85|151.35|11
1624173280000|2021-06-20 07:14:40|153.88|151.38|153.9|151.4|153.92|151.42|153.87|151.37|14
1624173290000|2021-06-20 07:14:50|153.89|151.39|153.99|151.49|153.99|151.49|153.89|151.39|11
1624173300000|2021-06-20 07:15:00|153.98|151.48|153.97|151.47|153.99|151.49|153.97|151.47|4
1624173310000|2021-06-20 07:15:10|153.98|151.48|154.04|151.54|154.05|151.55|153.98|151.48|13
1624173320000|2021-06-20 07:15:20|154.03|151.53|154.05|151.55|154.05|151.55|154.03|151.53|7
1624173330000|2021-06-20 07:15:30|154.04|151.54|154.1|151.6|154.12|151.62|154.04|151.54|11
1624173340000|2021-06-20 07:15:40|154.11|151.61|154.17|151.67|154.18|151.68|154.1|151.6|11
1624173350000|2021-06-20 07:15:50|154.16|151.66|154.19|151.69|154.19|151.69|154.16|151.66|3
1624173360000|2021-06-20 07:16:00|154.18|151.68|154.2|151.7|154.2|151.7|154.18|151.68|7
1624173370000|2021-06-20 07:16:10|154.22|151.72|154.2|151.7|154.22|151.72|154.2|151.7|11
1624173380000|2021-06-20 07:16:20|154.21|151.71|154.25|151.75|154.25|151.75|154.21|151.71|5
1624173390000|2021-06-20 07:16:30|154.26|151.76|154.32|151.82|154.33|151.83|154.26|151.76|8
1624173400000|2021-06-20 07:16:40|154.33|151.83|154.34|151.84|154.37|151.87|154.33|151.83|13
1624173410000|2021-06-20 07:16:50|154.35|151.85|154.33|151.83|154.35|151.85|154.33|151.83|5
1624173420000|2021-06-20 07:17:00|154.34|151.84|154.36|151.86|154.36|151.86|154.33|151.83|11
1624173430000|2021-06-20 07:17:10|154.35|151.85|154.26|151.76|154.38|151.88|154.26|151.76|13
1624173440000|2021-06-20 07:17:20|154.27|151.77|154.27|151.77|154.27|151.77|154.27|151.77|1
1624173450000|2021-06-20 07:17:30|154.26|151.76|154.29|151.79|154.29|151.79|154.26|151.76|7
1624173460000|2021-06-20 07:17:40|154.28|151.78|154.29|151.79|154.3|151.8|154.28|151.78|6
1624173470000|2021-06-20 07:17:50|154.28|151.78|154.27|151.77|154.29|151.79|154.27|151.77|4
1624173480000|2021-06-20 07:18:00|154.28|151.78|154.28|151.78|154.29|151.79|154.28|151.78|7
1624173490000|2021-06-20 07:18:10|154.29|151.79|154.29|151.79|154.29|151.79|154.27|151.77|6
1624173500000|2021-06-20 07:18:20|154.28|151.78|154.28|151.78|154.29|151.79|154.27|151.77|11
1624173510000|2021-06-20 07:18:30|154.29|151.79|154.28|151.78|154.3|151.8|154.28|151.78|10
1624173520000|2021-06-20 07:18:40|154.25|151.75|154.25|151.75|154.25|151.75|154.24|151.74|3
1624173530000|2021-06-20 07:18:50|154.24|151.74|154.25|151.75|154.25|151.75|154.24|151.74|2
1624173540000|2021-06-20 07:19:00|154.24|151.74|154.21|151.71|154.24|151.74|154.2|151.7|7
1624173550000|2021-06-20 07:19:10|154.2|151.7|154.22|151.72|154.22|151.72|154.2|151.7|3
1624173560000|2021-06-20 07:19:20|154.21|151.71|154.21|151.71|154.22|151.72|154.21|151.71|3
1624173570000|2021-06-20 07:19:30|154.22|151.72|154.18|151.68|154.22|151.72|154.18|151.68|8
1624173580000|2021-06-20 07:19:40|154.19|151.69|154.13|151.63|154.19|151.69|154.13|151.63|5
1624173590000|2021-06-20 07:19:50|154.12|151.62|154.12|151.62|154.12|151.62|154.1|151.6|9
1624173600000|2021-06-20 07:20:00|154.11|151.61|154.07|151.57|154.11|151.61|154.07|151.57|12
1624173610000|2021-06-20 07:20:10|154.06|151.56|154.06|151.56|154.07|151.57|154.06|151.56|7
1624173620000|2021-06-20 07:20:20|154.07|151.57|153.94|151.44|154.07|151.57|153.94|151.44|10
1624173630000|2021-06-20 07:20:30|153.96|151.46|153.91|151.41|153.96|151.46|153.9|151.4|18
1624173640000|2021-06-20 07:20:40|153.9|151.4|153.85|151.35|153.91|151.41|153.85|151.35|11
1624173650000|2021-06-20 07:20:50|153.86|151.36|153.93|151.43|153.93|151.43|153.85|151.35|9
1624173660000|2021-06-20 07:21:00|153.94|151.44|153.95|151.45|153.95|151.45|153.94|151.44|2
1624173670000|2021-06-20 07:21:10|153.94|151.44|153.94|151.44|153.95|151.45|153.94|151.44|3
1624173680000|2021-06-20 07:21:20|153.95|151.45|153.96|151.46|153.96|151.46|153.94|151.44|4
1624173690000|2021-06-20 07:21:30|153.97|151.47|154|151.5|154.01|151.51|153.96|151.46|11
1624173700000|2021-06-20 07:21:40|154.01|151.51|153.99|151.49|154.02|151.52|153.98|151.48|12
1624173710000|2021-06-20 07:21:50|153.98|151.48|153.98|151.48|153.98|151.48|153.98|151.48|1
1624173720000|2021-06-20 07:22:00|153.97|151.47|153.91|151.41|153.98|151.48|153.91|151.41|9
1624173730000|2021-06-20 07:22:10|153.92|151.42|153.84|151.34|153.92|151.42|153.84|151.34|11
1624173740000|2021-06-20 07:22:20|153.85|151.35|153.85|151.35|153.87|151.37|153.85|151.35|9
1624173750000|2021-06-20 07:22:30|153.86|151.36|153.89|151.39|153.89|151.39|153.85|151.35|10
1624173760000|2021-06-20 07:22:40|153.88|151.38|153.93|151.43|153.93|151.43|153.87|151.37|7
1624173770000|2021-06-20 07:22:50|153.94|151.44|153.93|151.43|153.94|151.44|153.93|151.43|10
1624173780000|2021-06-20 07:23:00|153.94|151.44|153.95|151.45|153.95|151.45|153.93|151.43|8
1624173790000|2021-06-20 07:23:10|153.96|151.46|153.97|151.47|153.97|151.47|153.96|151.46|6
1624173800000|2021-06-20 07:23:20|153.96|151.46|154.1|151.6|154.1|151.6|153.92|151.42|13
1624173810000|2021-06-20 07:23:30|154.09|151.59|153.98|151.48|154.11|151.61|153.98|151.48|14
1624173820000|2021-06-20 07:23:40|153.97|151.47|153.98|151.48|153.98|151.48|153.96|151.46|6
1624173830000|2021-06-20 07:23:50|153.97|151.47|153.89|151.39|153.97|151.47|153.89|151.39|7
1624173840000|2021-06-20 07:24:00|153.88|151.38|153.91|151.41|153.91|151.41|153.83|151.33|11
1624173850000|2021-06-20 07:24:10|153.9|151.4|153.88|151.38|153.9|151.4|153.88|151.38|7
1624173860000|2021-06-20 07:24:20|153.87|151.37|153.82|151.32|153.88|151.38|153.81|151.31|10
1624173870000|2021-06-20 07:24:30|153.81|151.31|153.84|151.34|153.84|151.34|153.81|151.31|13
1624173880000|2021-06-20 07:24:40|153.82|151.32|153.72|151.22|153.83|151.33|153.72|151.22|13
1624173890000|2021-06-20 07:24:50|153.71|151.21|153.72|151.22|153.74|151.24|153.7|151.2|11
1624173900000|2021-06-20 07:25:00|153.73|151.23|153.79|151.29|153.79|151.29|153.73|151.23|11
1624173910000|2021-06-20 07:25:10|153.78|151.28|153.84|151.34|153.84|151.34|153.78|151.28|6
1624173920000|2021-06-20 07:25:20|153.85|151.35|153.79|151.29|153.85|151.35|153.79|151.29|8
1624173930000|2021-06-20 07:25:30|153.78|151.28|153.81|151.31|153.81|151.31|153.77|151.27|6
1624173940000|2021-06-20 07:25:40|153.82|151.32|153.78|151.28|153.82|151.32|153.77|151.27|10
1624173950000|2021-06-20 07:25:50|153.79|151.29|153.83|151.33|153.83|151.33|153.79|151.29|9
1624173960000|2021-06-20 07:26:00|153.84|151.34|153.85|151.35|153.86|151.36|153.84|151.34|12
1624173970000|2021-06-20 07:26:10|153.86|151.36|153.85|151.35|153.86|151.36|153.85|151.35|6
1624173980000|2021-06-20 07:26:20|153.86|151.36|153.89|151.39|153.89|151.39|153.86|151.36|6
1624173990000|2021-06-20 07:26:30|153.9|151.4|153.89|151.39|153.92|151.42|153.89|151.39|6
1624174000000|2021-06-20 07:26:40|153.9|151.4|153.91|151.41|153.92|151.42|153.9|151.4|12
1624174010000|2021-06-20 07:26:50|153.92|151.42|153.9|151.4|153.93|151.43|153.9|151.4|11
1624174020000|2021-06-20 07:27:00|153.91|151.41|153.87|151.37|153.91|151.41|153.86|151.36|5
1624174030000|2021-06-20 07:27:10|153.88|151.38|153.87|151.37|153.88|151.38|153.86|151.36|3
1624174040000|2021-06-20 07:27:20|153.88|151.38|153.91|151.41|153.92|151.42|153.88|151.38|10
1624174050000|2021-06-20 07:27:30|153.9|151.4|153.91|151.41|153.91|151.41|153.9|151.4|4
1624174060000|2021-06-20 07:27:40|153.9|151.4|153.89|151.39|153.9|151.4|153.88|151.38|8
1624174070000|2021-06-20 07:27:50|153.88|151.38|153.89|151.39|153.9|151.4|153.88|151.38|4
1624174080000|2021-06-20 07:28:00|153.9|151.4|153.9|151.4|153.9|151.4|153.9|151.4|1
1624174090000|2021-06-20 07:28:10|153.89|151.39|153.89|151.39|153.9|151.4|153.89|151.39|7
1624174100000|2021-06-20 07:28:20|153.9|151.4|153.88|151.38|153.9|151.4|153.88|151.38|8
1624174110000|2021-06-20 07:28:30|153.87|151.37|153.88|151.38|153.88|151.38|153.87|151.37|2
1624174120000|2021-06-20 07:28:40|153.87|151.37|153.87|151.37|153.88|151.38|153.86|151.36|5
1624174130000|2021-06-20 07:28:50|153.86|151.36|153.82|151.32|153.87|151.37|153.82|151.32|6
1624174140000|2021-06-20 07:29:00|153.84|151.34|153.83|151.33|153.84|151.34|153.82|151.32|8
1624174150000|2021-06-20 07:29:10|153.82|151.32|153.78|151.28|153.83|151.33|153.75|151.25|11
1624174160000|2021-06-20 07:29:20|153.77|151.27|153.8|151.3|153.8|151.3|153.76|151.26|9
1624174170000|2021-06-20 07:29:30|153.79|151.29|153.82|151.32|153.82|151.32|153.79|151.29|2
1624174180000|2021-06-20 07:29:40|153.81|151.31|153.8|151.3|153.83|151.33|153.79|151.29|10
1624174190000|2021-06-20 07:29:50|153.79|151.29|153.79|151.29|153.8|151.3|153.78|151.28|9
1624174200000|2021-06-20 07:30:00|153.78|151.28|153.76|151.26|153.78|151.28|153.76|151.26|3
1624174210000|2021-06-20 07:30:10|153.77|151.27|153.72|151.22|153.77|151.27|153.72|151.22|3
1624174220000|2021-06-20 07:30:20|153.71|151.21|153.81|151.31|153.81|151.31|153.71|151.21|13
1624174230000|2021-06-20 07:30:30|153.8|151.3|153.79|151.29|153.81|151.31|153.79|151.29|6
1624174240000|2021-06-20 07:30:40|153.8|151.3|153.8|151.3|153.8|151.3|153.79|151.29|7
1624174250000|2021-06-20 07:30:50|153.79|151.29|153.8|151.3|153.8|151.3|153.79|151.29|4
1624174260000|2021-06-20 07:31:00|153.81|151.31|153.83|151.33|153.84|151.34|153.81|151.31|10
1624174270000|2021-06-20 07:31:10|153.87|151.37|153.9|151.4|153.92|151.42|153.87|151.37|7
1624174280000|2021-06-20 07:31:20|153.91|151.41|153.91|151.41|153.91|151.41|153.9|151.4|3
1624174300000|2021-06-20 07:31:40|153.92|151.42|153.92|151.42|153.94|151.44|153.91|151.41|10
1624174310000|2021-06-20 07:31:50|153.91|151.41|153.96|151.46|153.97|151.47|153.91|151.41|12
1624174320000|2021-06-20 07:32:00|153.97|151.47|153.95|151.45|153.97|151.47|153.95|151.45|5
1624174330000|2021-06-20 07:32:10|153.96|151.46|153.99|151.49|154.01|151.51|153.95|151.45|11
1624174340000|2021-06-20 07:32:20|153.98|151.48|153.99|151.49|153.99|151.49|153.97|151.47|7
1624174350000|2021-06-20 07:32:30|154|151.5|153.99|151.49|154|151.5|153.99|151.49|4
1624174360000|2021-06-20 07:32:40|153.97|151.47|153.94|151.44|153.98|151.48|153.94|151.44|4
1624174370000|2021-06-20 07:32:50|153.93|151.43|153.94|151.44|153.94|151.44|153.93|151.43|8
1624174380000|2021-06-20 07:33:00|153.95|151.45|153.99|151.49|153.99|151.49|153.95|151.45|7
1624174390000|2021-06-20 07:33:10|154|151.5|154.07|151.57|154.08|151.58|153.99|151.49|10
1624174400000|2021-06-20 07:33:20|154.08|151.58|154.03|151.53|154.08|151.58|154.03|151.53|12
1624174410000|2021-06-20 07:33:30|154.04|151.54|154.04|151.54|154.05|151.55|154.03|151.53|5
1624174420000|2021-06-20 07:33:40|154.05|151.55|154.05|151.55|154.05|151.55|154.04|151.54|3
1624174430000|2021-06-20 07:33:50|154.06|151.56|154.1|151.6|154.1|151.6|154.06|151.56|10
1624174440000|2021-06-20 07:34:00|154.09|151.59|154.07|151.57|154.1|151.6|154.07|151.57|5
1624174450000|2021-06-20 07:34:10|154.06|151.56|154.04|151.54|154.06|151.56|154.04|151.54|7
1624174460000|2021-06-20 07:34:20|154.05|151.55|154.05|151.55|154.05|151.55|154.05|151.55|1
1624174470000|2021-06-20 07:34:30|154.04|151.54|154.05|151.55|154.07|151.57|154.04|151.54|11
1624174480000|2021-06-20 07:34:40|154.06|151.56|154.04|151.54|154.06|151.56|154.04|151.54|3
1624174490000|2021-06-20 07:34:50|154.05|151.55|154.1|151.6|154.11|151.61|154.04|151.54|7
1624174500000|2021-06-20 07:35:00|154.11|151.61|154.05|151.55|154.11|151.61|154.02|151.52|19
1624174510000|2021-06-20 07:35:10|154.06|151.56|154.04|151.54|154.06|151.56|154.04|151.54|5
1624174520000|2021-06-20 07:35:20|154.05|151.55|154.05|151.55|154.06|151.56|154.05|151.55|3
1624174530000|2021-06-20 07:35:30|154.06|151.56|154.06|151.56|154.06|151.56|154.05|151.55|3
1624174540000|2021-06-20 07:35:40|154.07|151.57|154.06|151.56|154.07|151.57|154.06|151.56|4
1624174550000|2021-06-20 07:35:50|154.05|151.55|154.06|151.56|154.06|151.56|154.04|151.54|6
1624174560000|2021-06-20 07:36:00|154.05|151.55|154.06|151.56|154.06|151.56|154.05|151.55|6
1624174570000|2021-06-20 07:36:10|154.07|151.57|154.08|151.58|154.08|151.58|154.07|151.57|2
1624174580000|2021-06-20 07:36:20|154.09|151.59|154.13|151.63|154.13|151.63|154.09|151.59|4
1624174590000|2021-06-20 07:36:30|154.14|151.64|154.12|151.62|154.17|151.67|154.12|151.62|12
1624174600000|2021-06-20 07:36:40|154.13|151.63|154.14|151.64|154.15|151.65|154.12|151.62|8
1624174610000|2021-06-20 07:36:50|154.15|151.65|154.15|151.65|154.17|151.67|154.15|151.65|9
1624174620000|2021-06-20 07:37:00|154.16|151.66|154.15|151.65|154.16|151.66|154.15|151.65|4
1624174630000|2021-06-20 07:37:10|154.16|151.66|154.16|151.66|154.17|151.67|154.16|151.66|3
1624174640000|2021-06-20 07:37:20|154.17|151.67|154.16|151.66|154.17|151.67|154.16|151.66|2
1624174650000|2021-06-20 07:37:30|154.17|151.67|154.19|151.69|154.19|151.69|154.13|151.63|5
1624174660000|2021-06-20 07:37:40|154.2|151.7|154.19|151.69|154.2|151.7|154.19|151.69|4
1624174670000|2021-06-20 07:37:50|154.22|151.72|154.21|151.71|154.22|151.72|154.21|151.71|4
1624174680000|2021-06-20 07:38:00|154.22|151.72|154.2|151.7|154.22|151.72|154.2|151.7|5
1624174690000|2021-06-20 07:38:10|154.21|151.71|154.14|151.64|154.21|151.71|154.14|151.64|7
1624174700000|2021-06-20 07:38:20|154.13|151.63|154.09|151.59|154.14|151.64|154.08|151.58|11
1624174710000|2021-06-20 07:38:30|154.1|151.6|154.1|151.6|154.1|151.6|154.1|151.6|1
1624174720000|2021-06-20 07:38:40|154.09|151.59|154.09|151.59|154.09|151.59|154.08|151.58|7
1624174730000|2021-06-20 07:38:50|154.08|151.58|154.08|151.58|154.09|151.59|154.07|151.57|9
1624174740000|2021-06-20 07:39:00|154.09|151.59|154.02|151.52|154.09|151.59|154.02|151.52|8
1624174750000|2021-06-20 07:39:10|154.01|151.51|154.01|151.51|154.03|151.53|154.01|151.51|5
1624174760000|2021-06-20 07:39:20|154.02|151.52|153.98|151.48|154.02|151.52|153.96|151.46|10
1624174770000|2021-06-20 07:39:30|153.97|151.47|153.93|151.43|154|151.5|153.93|151.43|9
1624174780000|2021-06-20 07:39:40|153.92|151.42|153.85|151.35|153.92|151.42|153.84|151.34|13
1624174790000|2021-06-20 07:39:50|153.84|151.34|153.82|151.32|153.84|151.34|153.81|151.31|7
1624174800000|2021-06-20 07:40:00|153.83|151.33|153.83|151.33|153.83|151.33|153.83|151.33|1
1624174810000|2021-06-20 07:40:10|153.82|151.32|153.8|151.3|153.83|151.33|153.8|151.3|8
1624174820000|2021-06-20 07:40:20|153.81|151.31|153.77|151.27|153.83|151.33|153.76|151.26|12
1624174830000|2021-06-20 07:40:30|153.76|151.26|153.78|151.28|153.78|151.28|153.76|151.26|7
1624174840000|2021-06-20 07:40:40|153.77|151.27|153.78|151.28|153.78|151.28|153.77|151.27|6
1624174850000|2021-06-20 07:40:50|153.77|151.27|153.76|151.26|153.77|151.27|153.76|151.26|6
1624174860000|2021-06-20 07:41:00|153.77|151.27|153.77|151.27|153.77|151.27|153.76|151.26|3
1624174870000|2021-06-20 07:41:10|153.76|151.26|153.77|151.27|153.77|151.27|153.76|151.26|2
1624174890000|2021-06-20 07:41:30|153.78|151.28|153.79|151.29|153.79|151.29|153.78|151.28|4
1624174900000|2021-06-20 07:41:40|153.78|151.28|153.79|151.29|153.79|151.29|153.78|151.28|4
1624174910000|2021-06-20 07:41:50|153.8|151.3|153.86|151.36|153.87|151.37|153.8|151.3|9
1624174920000|2021-06-20 07:42:00|153.87|151.37|153.87|151.37|153.88|151.38|153.87|151.37|3
1624174940000|2021-06-20 07:42:20|153.88|151.38|153.89|151.39|153.89|151.39|153.88|151.38|2
1624174950000|2021-06-20 07:42:30|153.91|151.41|153.91|151.41|153.91|151.41|153.91|151.41|1
1624174960000|2021-06-20 07:42:40|153.92|151.42|153.99|151.49|153.99|151.49|153.92|151.42|10
1624174970000|2021-06-20 07:42:50|153.98|151.48|153.94|151.44|153.98|151.48|153.86|151.36|14
1624174980000|2021-06-20 07:43:00|153.95|151.45|153.96|151.46|153.97|151.47|153.94|151.44|6
1624174990000|2021-06-20 07:43:10|153.97|151.47|153.95|151.45|153.97|151.47|153.95|151.45|7
1624175000000|2021-06-20 07:43:20|153.96|151.46|153.88|151.38|153.96|151.46|153.88|151.38|6
1624175010000|2021-06-20 07:43:30|153.87|151.37|153.82|151.32|153.88|151.38|153.82|151.32|10
1624175020000|2021-06-20 07:43:40|153.81|151.31|153.77|151.27|153.81|151.31|153.76|151.26|12
1624175030000|2021-06-20 07:43:50|153.78|151.28|153.74|151.24|153.81|151.31|153.74|151.24|9
1624175040000|2021-06-20 07:44:00|153.73|151.23|153.74|151.24|153.74|151.24|153.71|151.21|9
1624175050000|2021-06-20 07:44:10|153.75|151.25|153.74|151.24|153.75|151.25|153.74|151.24|12
1624175060000|2021-06-20 07:44:20|153.75|151.25|153.74|151.24|153.75|151.25|153.74|151.24|6
1624175070000|2021-06-20 07:44:30|153.75|151.25|153.76|151.26|153.77|151.27|153.75|151.25|8
1624175080000|2021-06-20 07:44:40|153.75|151.25|153.74|151.24|153.76|151.26|153.74|151.24|8
1624175090000|2021-06-20 07:44:50|153.75|151.25|153.71|151.21|153.75|151.25|153.71|151.21|8
1624175100000|2021-06-20 07:45:00|153.7|151.2|153.62|151.12|153.7|151.2|153.62|151.12|11
1624175110000|2021-06-20 07:45:10|153.64|151.14|153.69|151.19|153.69|151.19|153.64|151.14|11
1624175120000|2021-06-20 07:45:20|153.7|151.2|153.82|151.32|153.83|151.33|153.7|151.2|11
1624175130000|2021-06-20 07:45:30|153.83|151.33|153.87|151.37|153.87|151.37|153.82|151.32|9
1624175140000|2021-06-20 07:45:40|153.86|151.36|153.93|151.43|153.96|151.46|153.86|151.36|15
1624175150000|2021-06-20 07:45:50|153.92|151.42|153.93|151.43|153.94|151.44|153.91|151.41|12
1624175160000|2021-06-20 07:46:00|153.92|151.42|153.93|151.43|153.93|151.43|153.92|151.42|4
1624175170000|2021-06-20 07:46:10|153.94|151.44|153.98|151.48|153.98|151.48|153.94|151.44|10
1624175180000|2021-06-20 07:46:20|154|151.5|153.99|151.49|154.02|151.52|153.99|151.49|5
1624175190000|2021-06-20 07:46:30|154|151.5|154.02|151.52|154.02|151.52|154|151.5|9
1624175200000|2021-06-20 07:46:40|154.03|151.53|154.08|151.58|154.08|151.58|154.03|151.53|6
1624175210000|2021-06-20 07:46:50|154.07|151.57|154.07|151.57|154.08|151.58|154.06|151.56|9
1624175220000|2021-06-20 07:47:00|154.08|151.58|154.13|151.63|154.14|151.64|154.08|151.58|14
1624175230000|2021-06-20 07:47:10|154.09|151.59|154.07|151.57|154.09|151.59|154.07|151.57|11
1624175240000|2021-06-20 07:47:20|154.08|151.58|154.08|151.58|154.08|151.58|154.07|151.57|3
1624175250000|2021-06-20 07:47:30|154.07|151.57|154|151.5|154.08|151.58|154|151.5|10
1624175260000|2021-06-20 07:47:40|153.99|151.49|154.01|151.51|154.01|151.51|153.96|151.46|13
1624175270000|2021-06-20 07:47:50|154|151.5|154.09|151.59|154.09|151.59|154|151.5|8
1624175280000|2021-06-20 07:48:00|154.08|151.58|154.06|151.56|154.08|151.58|154.05|151.55|9
1624175290000|2021-06-20 07:48:10|154.07|151.57|154.05|151.55|154.07|151.57|154.04|151.54|5
1624175300000|2021-06-20 07:48:20|154.06|151.56|154.07|151.57|154.07|151.57|154.05|151.55|10
1624175310000|2021-06-20 07:48:30|154.08|151.58|154.15|151.65|154.15|151.65|154.08|151.58|9
1624175320000|2021-06-20 07:48:40|154.17|151.67|154.18|151.68|154.24|151.74|154.12|151.62|19
1624175330000|2021-06-20 07:48:50|154.19|151.69|154.25|151.75|154.25|151.75|154.18|151.68|14
1624175340000|2021-06-20 07:49:00|154.24|151.74|154.41|151.91|154.42|151.92|154.24|151.74|18
1624175350000|2021-06-20 07:49:10|154.4|151.9|154.48|151.98|154.5|152|154.4|151.9|10
1624175360000|2021-06-20 07:49:20|154.46|151.96|154.4|151.9|154.46|151.96|154.39|151.89|14
1624175370000|2021-06-20 07:49:30|154.39|151.89|154.4|151.9|154.4|151.9|154.37|151.87|10
1624175380000|2021-06-20 07:49:40|154.41|151.91|154.38|151.88|154.43|151.93|154.38|151.88|8
1624175390000|2021-06-20 07:49:50|154.37|151.87|154.27|151.77|154.37|151.87|154.27|151.77|11
1624175400000|2021-06-20 07:50:00|154.26|151.76|154.26|151.76|154.27|151.77|154.25|151.75|9
1624175410000|2021-06-20 07:50:10|154.27|151.77|154.25|151.75|154.27|151.77|154.25|151.75|3
1624175420000|2021-06-20 07:50:20|154.26|151.76|154.21|151.71|154.33|151.83|154.21|151.71|17
1624175430000|2021-06-20 07:50:30|154.23|151.73|154.17|151.67|154.23|151.73|154.16|151.66|9
1624175440000|2021-06-20 07:50:40|154.16|151.66|154.08|151.58|154.16|151.66|154.07|151.57|10
1624175450000|2021-06-20 07:50:50|154.07|151.57|154.07|151.57|154.08|151.58|154.07|151.57|7
1624175460000|2021-06-20 07:51:00|154.08|151.58|154.01|151.51|154.08|151.58|154.01|151.51|12
1624175470000|2021-06-20 07:51:10|153.99|151.49|154|151.5|154.01|151.51|153.99|151.49|9
1624175480000|2021-06-20 07:51:20|153.99|151.49|154.05|151.55|154.05|151.55|153.99|151.49|7
1624175490000|2021-06-20 07:51:30|154.06|151.56|154.09|151.59|154.09|151.59|154.06|151.56|3
1624175500000|2021-06-20 07:51:40|154.1|151.6|154.11|151.61|154.11|151.61|154.1|151.6|2
1624175510000|2021-06-20 07:51:50|154.12|151.62|154.14|151.64|154.15|151.65|154.12|151.62|6
1624175520000|2021-06-20 07:52:00|154.15|151.65|154.15|151.65|154.15|151.65|154.13|151.63|11
1624175530000|2021-06-20 07:52:10|154.16|151.66|154.19|151.69|154.2|151.7|154.16|151.66|8
1624175540000|2021-06-20 07:52:20|154.18|151.68|154.18|151.68|154.19|151.69|154.17|151.67|7
1624175550000|2021-06-20 07:52:30|154.17|151.67|154.14|151.64|154.17|151.67|154.14|151.64|3
1624175560000|2021-06-20 07:52:40|154.15|151.65|154.21|151.71|154.21|151.71|154.15|151.65|9
1624175570000|2021-06-20 07:52:50|154.23|151.73|154.2|151.7|154.24|151.74|154.2|151.7|5
1624175580000|2021-06-20 07:53:00|154.21|151.71|154.19|151.69|154.21|151.71|154.19|151.69|5
1624175590000|2021-06-20 07:53:10|154.18|151.68|154.18|151.68|154.2|151.7|154.18|151.68|4
1624175600000|2021-06-20 07:53:20|154.19|151.69|154.11|151.61|154.19|151.69|154.11|151.61|10
1624175620000|2021-06-20 07:53:40|154.12|151.62|154.11|151.61|154.12|151.62|154.11|151.61|2
1624175630000|2021-06-20 07:53:50|154.1|151.6|154.09|151.59|154.1|151.6|154.09|151.59|2
1624175640000|2021-06-20 07:54:00|154.06|151.56|154.05|151.55|154.06|151.56|154.04|151.54|4
1624175650000|2021-06-20 07:54:10|154.04|151.54|154.04|151.54|154.04|151.54|154.04|151.54|1
1624175660000|2021-06-20 07:54:20|154.05|151.55|154.03|151.53|154.05|151.55|154.03|151.53|3
1624175670000|2021-06-20 07:54:30|154.04|151.54|154.03|151.53|154.08|151.58|154.03|151.53|11
1624175680000|2021-06-20 07:54:40|154.04|151.54|154.1|151.6|154.1|151.6|154.04|151.54|9
1624175690000|2021-06-20 07:54:50|154.11|151.61|154.13|151.63|154.13|151.63|154.1|151.6|7
1624175700000|2021-06-20 07:55:00|154.16|151.66|154.16|151.66|154.17|151.67|154.16|151.66|3
1624175710000|2021-06-20 07:55:10|154.17|151.67|154.13|151.63|154.17|151.67|154.12|151.62|9
1624175720000|2021-06-20 07:55:20|154.12|151.62|154.14|151.64|154.16|151.66|154.12|151.62|7
1624175730000|2021-06-20 07:55:30|154.13|151.63|154.13|151.63|154.17|151.67|154.13|151.63|9
1624175740000|2021-06-20 07:55:40|154.12|151.62|154.12|151.62|154.13|151.63|154.12|151.62|5
1624175750000|2021-06-20 07:55:50|154.13|151.63|154.11|151.61|154.13|151.63|154.11|151.61|7
1624175760000|2021-06-20 07:56:00|154.12|151.62|154.15|151.65|154.17|151.67|154.12|151.62|9
1624175770000|2021-06-20 07:56:10|154.14|151.64|154.15|151.65|154.18|151.68|154.13|151.63|7
1624175780000|2021-06-20 07:56:20|154.16|151.66|154.15|151.65|154.17|151.67|154.14|151.64|8
1624175790000|2021-06-20 07:56:30|154.13|151.63|154.14|151.64|154.14|151.64|154.12|151.62|8
1624175800000|2021-06-20 07:56:40|154.15|151.65|154.13|151.63|154.15|151.65|154.12|151.62|9
1624175810000|2021-06-20 07:56:50|154.14|151.64|154.15|151.65|154.15|151.65|154.13|151.63|7
1624175820000|2021-06-20 07:57:00|154.16|151.66|154.18|151.68|154.18|151.68|154.15|151.65|7
1624175830000|2021-06-20 07:57:10|154.19|151.69|154.18|151.68|154.19|151.69|154.18|151.68|4
1624175840000|2021-06-20 07:57:20|154.19|151.69|154.19|151.69|154.21|151.71|154.19|151.69|7
1624175850000|2021-06-20 07:57:30|154.2|151.7|154.2|151.7|154.2|151.7|154.2|151.7|1
1624175860000|2021-06-20 07:57:40|154.19|151.69|154.14|151.64|154.19|151.69|154.14|151.64|6
1624175870000|2021-06-20 07:57:50|154.13|151.63|154.13|151.63|154.14|151.64|154.11|151.61|8
1624175880000|2021-06-20 07:58:00|154.12|151.62|154.13|151.63|154.14|151.64|154.12|151.62|3
1624175890000|2021-06-20 07:58:10|154.14|151.64|154.15|151.65|154.15|151.65|154.13|151.63|10
1624175900000|2021-06-20 07:58:20|154.12|151.62|154.23|151.73|154.24|151.74|154.11|151.61|13
1624175910000|2021-06-20 07:58:30|154.22|151.72|154.33|151.83|154.34|151.84|154.22|151.72|11
1624175920000|2021-06-20 07:58:40|154.34|151.84|154.36|151.86|154.36|151.86|154.33|151.83|7
1624175930000|2021-06-20 07:58:50|154.37|151.87|154.36|151.86|154.37|151.87|154.35|151.85|4
1624175940000|2021-06-20 07:59:00|154.35|151.85|154.32|151.82|154.35|151.85|154.31|151.81|8
1624175950000|2021-06-20 07:59:10|154.31|151.81|154.31|151.81|154.31|151.81|154.3|151.8|5
1624175960000|2021-06-20 07:59:20|154.34|151.84|154.27|151.77|154.37|151.87|154.27|151.77|13
1624175970000|2021-06-20 07:59:30|154.28|151.78|154.27|151.77|154.31|151.81|154.27|151.77|11
1624175980000|2021-06-20 07:59:40|154.28|151.78|154.3|151.8|154.31|151.81|154.26|151.76|13
1624175990000|2021-06-20 07:59:50|154.31|151.81|154.32|151.82|154.32|151.82|154.29|151.79|5
1624176000000|2021-06-20 08:00:00|154.31|151.81|154.34|151.84|154.34|151.84|154.31|151.81|10
1624176010000|2021-06-20 08:00:10|154.33|151.83|154.35|151.85|154.35|151.85|154.33|151.83|7
1624176020000|2021-06-20 08:00:20|154.34|151.84|154.35|151.85|154.36|151.86|154.34|151.84|4
1624176030000|2021-06-20 08:00:30|154.36|151.86|154.4|151.9|154.41|151.91|154.35|151.85|14
1624176040000|2021-06-20 08:00:40|154.41|151.91|154.37|151.87|154.41|151.91|154.37|151.87|6
1624176050000|2021-06-20 08:00:50|154.36|151.86|154.35|151.85|154.37|151.87|154.35|151.85|4
1624176060000|2021-06-20 08:01:00|154.36|151.86|154.32|151.82|154.36|151.86|154.32|151.82|16
1624176070000|2021-06-20 08:01:10|154.31|151.81|154.24|151.74|154.31|151.81|154.24|151.74|10
1624176080000|2021-06-20 08:01:20|154.25|151.75|154.24|151.74|154.26|151.76|154.23|151.73|12
1624176090000|2021-06-20 08:01:30|154.25|151.75|154.27|151.77|154.27|151.77|154.25|151.75|2
1624176100000|2021-06-20 08:01:40|154.25|151.75|154.21|151.71|154.25|151.75|154.21|151.71|11
1624176110000|2021-06-20 08:01:50|154.2|151.7|154.2|151.7|154.21|151.71|154.19|151.69|9
1624176120000|2021-06-20 08:02:00|154.21|151.71|154.2|151.7|154.22|151.72|154.19|151.69|11
1624176130000|2021-06-20 08:02:10|154.19|151.69|154.05|151.55|154.2|151.7|154.05|151.55|13
1624176140000|2021-06-20 08:02:20|154.04|151.54|154.09|151.59|154.09|151.59|154.01|151.51|14
1624176150000|2021-06-20 08:02:30|154.08|151.58|154.11|151.61|154.11|151.61|154.07|151.57|7
1624176160000|2021-06-20 08:02:40|154.12|151.62|154.11|151.61|154.12|151.62|154.1|151.6|6
1624176170000|2021-06-20 08:02:50|154.12|151.62|154.14|151.64|154.14|151.64|154.11|151.61|7
1624176180000|2021-06-20 08:03:00|154.15|151.65|154.2|151.7|154.23|151.73|154.15|151.65|13
1624176190000|2021-06-20 08:03:10|154.21|151.71|154.22|151.72|154.22|151.72|154.21|151.71|8
1624176200000|2021-06-20 08:03:20|154.21|151.71|154.22|151.72|154.24|151.74|154.21|151.71|9
1624176210000|2021-06-20 08:03:30|154.23|151.73|154.23|151.73|154.26|151.76|154.23|151.73|7
1624176220000|2021-06-20 08:03:40|154.22|151.72|154.23|151.73|154.23|151.73|154.22|151.72|4
1624176230000|2021-06-20 08:03:50|154.22|151.72|154.23|151.73|154.25|151.75|154.22|151.72|8
1624176240000|2021-06-20 08:04:00|154.22|151.72|154.19|151.69|154.23|151.73|154.19|151.69|9
1624176250000|2021-06-20 08:04:10|154.18|151.68|154.15|151.65|154.19|151.69|154.14|151.64|13
1624176260000|2021-06-20 08:04:20|154.14|151.64|154.15|151.65|154.16|151.66|154.14|151.64|10
1624176270000|2021-06-20 08:04:30|154.14|151.64|154.12|151.62|154.14|151.64|154.12|151.62|6
1624176280000|2021-06-20 08:04:40|154.11|151.61|154.11|151.61|154.12|151.62|154.11|151.61|11
1624176290000|2021-06-20 08:04:50|154.12|151.62|154.12|151.62|154.13|151.63|154.11|151.61|5
1624176300000|2021-06-20 08:05:00|154.11|151.61|154.26|151.76|154.26|151.76|154.11|151.61|10
1624176310000|2021-06-20 08:05:10|154.27|151.77|154.29|151.79|154.29|151.79|154.27|151.77|5
1624176320000|2021-06-20 08:05:20|154.3|151.8|154.28|151.78|154.31|151.81|154.28|151.78|8
1624176330000|2021-06-20 08:05:30|154.29|151.79|154.24|151.74|154.29|151.79|154.24|151.74|12
1624176340000|2021-06-20 08:05:40|154.25|151.75|154.24|151.74|154.25|151.75|154.24|151.74|2
1624176350000|2021-06-20 08:05:50|154.25|151.75|154.24|151.74|154.25|151.75|154.24|151.74|2
1624176360000|2021-06-20 08:06:00|154.23|151.73|154.28|151.78|154.29|151.79|154.23|151.73|9
1624176370000|2021-06-20 08:06:10|154.27|151.77|154.36|151.86|154.36|151.86|154.27|151.77|11
1624176380000|2021-06-20 08:06:20|154.35|151.85|154.4|151.9|154.4|151.9|154.35|151.85|9
1624176390000|2021-06-20 08:06:30|154.41|151.91|154.47|151.97|154.47|151.97|154.41|151.91|4
1624176400000|2021-06-20 08:06:40|154.48|151.98|154.54|152.04|154.55|152.05|154.46|151.96|15
1624176410000|2021-06-20 08:06:50|154.53|152.03|154.49|151.99|154.54|152.04|154.49|151.99|13
1624176420000|2021-06-20 08:07:00|154.48|151.98|154.53|152.03|154.54|152.04|154.48|151.98|10
1624176430000|2021-06-20 08:07:10|154.54|152.04|154.53|152.03|154.54|152.04|154.52|152.02|6
1624176440000|2021-06-20 08:07:20|154.52|152.02|154.56|152.06|154.56|152.06|154.52|152.02|10
1624176450000|2021-06-20 08:07:30|154.57|152.07|154.53|152.03|154.59|152.09|154.53|152.03|14
1624176460000|2021-06-20 08:07:40|154.54|152.04|154.58|152.08|154.58|152.08|154.53|152.03|13
1624176470000|2021-06-20 08:07:50|154.59|152.09|154.68|152.18|154.69|152.19|154.58|152.08|11
1624176480000|2021-06-20 08:08:00|154.67|152.17|154.7|152.2|154.7|152.2|154.67|152.17|8
1624176490000|2021-06-20 08:08:10|154.71|152.21|154.71|152.21|154.72|152.22|154.71|152.21|9
1624176500000|2021-06-20 08:08:20|154.72|152.22|154.69|152.19|154.72|152.22|154.69|152.19|11
1624176510000|2021-06-20 08:08:30|154.68|152.18|154.66|152.16|154.69|152.19|154.66|152.16|13
1624176520000|2021-06-20 08:08:40|154.67|152.17|154.62|152.12|154.67|152.17|154.62|152.12|15
1624176530000|2021-06-20 08:08:50|154.63|152.13|154.67|152.17|154.67|152.17|154.63|152.13|11
1624176540000|2021-06-20 08:09:00|154.68|152.18|154.74|152.24|154.75|152.25|154.68|152.18|19
1624176550000|2021-06-20 08:09:10|154.75|152.25|154.87|152.37|154.87|152.37|154.75|152.25|12
1624176560000|2021-06-20 08:09:20|154.88|152.38|154.92|152.42|154.92|152.42|154.88|152.38|5
1624176570000|2021-06-20 08:09:30|154.91|152.41|154.92|152.42|154.92|152.42|154.9|152.4|6
1624176580000|2021-06-20 08:09:40|154.93|152.43|154.92|152.42|154.94|152.44|154.92|152.42|10
1624176590000|2021-06-20 08:09:50|154.93|152.43|154.91|152.41|154.93|152.43|154.91|152.41|7
1624176600000|2021-06-20 08:10:00|154.92|152.42|154.9|152.4|154.92|152.42|154.9|152.4|9
1624176610000|2021-06-20 08:10:10|154.89|152.39|154.88|152.38|154.9|152.4|154.88|152.38|4
1624176620000|2021-06-20 08:10:20|154.86|152.36|154.83|152.33|154.86|152.36|154.83|152.33|10
1624176630000|2021-06-20 08:10:30|154.84|152.34|154.84|152.34|154.88|152.38|154.84|152.34|9
1624176640000|2021-06-20 08:10:40|154.83|152.33|154.81|152.31|154.83|152.33|154.81|152.31|5
1624176650000|2021-06-20 08:10:50|154.8|152.3|154.81|152.31|154.82|152.32|154.8|152.3|10
1624176660000|2021-06-20 08:11:00|154.82|152.32|154.82|152.32|154.83|152.33|154.81|152.31|11
1624176670000|2021-06-20 08:11:10|154.81|152.31|154.79|152.29|154.81|152.31|154.77|152.27|11
1624176680000|2021-06-20 08:11:20|154.78|152.28|154.79|152.29|154.8|152.3|154.78|152.28|10
1624176690000|2021-06-20 08:11:30|154.78|152.28|154.77|152.27|154.78|152.28|154.76|152.26|5
1624176700000|2021-06-20 08:11:40|154.76|152.26|154.77|152.27|154.79|152.29|154.75|152.25|11
1624176710000|2021-06-20 08:11:50|154.75|152.25|154.71|152.21|154.75|152.25|154.71|152.21|14
1624176720000|2021-06-20 08:12:00|154.72|152.22|154.71|152.21|154.72|152.22|154.71|152.21|6
1624176730000|2021-06-20 08:12:10|154.72|152.22|154.73|152.23|154.76|152.26|154.72|152.22|9
1624176740000|2021-06-20 08:12:20|154.74|152.24|154.74|152.24|154.75|152.25|154.73|152.23|9
1624176750000|2021-06-20 08:12:30|154.78|152.28|154.75|152.25|154.78|152.28|154.74|152.24|10
1624176760000|2021-06-20 08:12:40|154.74|152.24|154.74|152.24|154.77|152.27|154.74|152.24|8
1624176770000|2021-06-20 08:12:50|154.73|152.23|154.71|152.21|154.73|152.23|154.7|152.2|8
1624176780000|2021-06-20 08:13:00|154.7|152.2|154.7|152.2|154.71|152.21|154.7|152.2|9
1624176790000|2021-06-20 08:13:10|154.71|152.21|154.69|152.19|154.71|152.21|154.69|152.19|8
1624176800000|2021-06-20 08:13:20|154.7|152.2|154.7|152.2|154.74|152.24|154.7|152.2|14
1624176810000|2021-06-20 08:13:30|154.69|152.19|154.7|152.2|154.71|152.21|154.69|152.19|6
1624176820000|2021-06-20 08:13:40|154.71|152.21|154.71|152.21|154.73|152.23|154.71|152.21|4
1624176830000|2021-06-20 08:13:50|154.7|152.2|154.7|152.2|154.72|152.22|154.7|152.2|11
1624176840000|2021-06-20 08:14:00|154.71|152.21|154.7|152.2|154.71|152.21|154.7|152.2|8
1624176850000|2021-06-20 08:14:10|154.71|152.21|154.7|152.2|154.71|152.21|154.7|152.2|10
1624176860000|2021-06-20 08:14:20|154.69|152.19|154.68|152.18|154.71|152.21|154.65|152.15|15
1624176870000|2021-06-20 08:14:30|154.67|152.17|154.63|152.13|154.68|152.18|154.63|152.13|8
1624176880000|2021-06-20 08:14:40|154.64|152.14|154.66|152.16|154.66|152.16|154.63|152.13|15
1624176890000|2021-06-20 08:14:50|154.65|152.15|154.66|152.16|154.66|152.16|154.65|152.15|4
1624176900000|2021-06-20 08:15:00|154.65|152.15|154.64|152.14|154.65|152.15|154.64|152.14|4
1624176910000|2021-06-20 08:15:10|154.65|152.15|154.6|152.1|154.65|152.15|154.58|152.08|9
1624176920000|2021-06-20 08:15:20|154.59|152.09|154.59|152.09|154.59|152.09|154.59|152.09|1
1624176930000|2021-06-20 08:15:30|154.6|152.1|154.59|152.09|154.6|152.1|154.59|152.09|2
1624176940000|2021-06-20 08:15:40|154.58|152.08|154.5|152|154.58|152.08|154.5|152|5
1624176950000|2021-06-20 08:15:50|154.49|151.99|154.49|151.99|154.5|152|154.46|151.96|14
1624176960000|2021-06-20 08:16:00|154.48|151.98|154.45|151.95|154.48|151.98|154.45|151.95|6
1624176970000|2021-06-20 08:16:10|154.44|151.94|154.44|151.94|154.45|151.95|154.43|151.93|5
1624176980000|2021-06-20 08:16:20|154.43|151.93|154.41|151.91|154.44|151.94|154.41|151.91|7
1624176990000|2021-06-20 08:16:30|154.42|151.92|154.36|151.86|154.42|151.92|154.36|151.86|5
1624177000000|2021-06-20 08:16:40|154.35|151.85|154.32|151.82|154.35|151.85|154.32|151.82|7
1624177010000|2021-06-20 08:16:50|154.33|151.83|154.32|151.82|154.33|151.83|154.32|151.82|4
1624177020000|2021-06-20 08:17:00|154.33|151.83|154.38|151.88|154.39|151.89|154.32|151.82|12
1624177030000|2021-06-20 08:17:10|154.37|151.87|154.37|151.87|154.38|151.88|154.37|151.87|5
1624177040000|2021-06-20 08:17:20|154.36|151.86|154.36|151.86|154.37|151.87|154.36|151.86|11
1624177050000|2021-06-20 08:17:30|154.37|151.87|154.42|151.92|154.44|151.94|154.32|151.82|14
1624177060000|2021-06-20 08:17:40|154.43|151.93|154.42|151.92|154.43|151.93|154.42|151.92|6
1624177070000|2021-06-20 08:17:50|154.41|151.91|154.41|151.91|154.43|151.93|154.4|151.9|7
1624177080000|2021-06-20 08:18:00|154.44|151.94|154.48|151.98|154.5|152|154.44|151.94|13
1624177090000|2021-06-20 08:18:10|154.49|151.99|154.51|152.01|154.52|152.02|154.48|151.98|7
1624177110000|2021-06-20 08:18:30|154.54|152.04|154.53|152.03|154.54|152.04|154.53|152.03|6
1624177120000|2021-06-20 08:18:40|154.54|152.04|154.54|152.04|154.54|152.04|154.53|152.03|7
1624177130000|2021-06-20 08:18:50|154.55|152.05|154.48|151.98|154.55|152.05|154.47|151.97|9
1624177140000|2021-06-20 08:19:00|154.49|151.99|154.49|151.99|154.49|151.99|154.48|151.98|9
1624177160000|2021-06-20 08:19:20|154.5|152|154.49|151.99|154.5|152|154.48|151.98|4
1624177180000|2021-06-20 08:19:40|154.48|151.98|154.46|151.96|154.49|151.99|154.46|151.96|6
1624177190000|2021-06-20 08:19:50|154.45|151.95|154.46|151.96|154.47|151.97|154.45|151.95|4
1624177200000|2021-06-20 08:20:00|154.47|151.97|154.54|152.04|154.54|152.04|154.47|151.97|10
1624177210000|2021-06-20 08:20:10|154.55|152.05|154.56|152.06|154.56|152.06|154.54|152.04|11
1624177220000|2021-06-20 08:20:20|154.58|152.08|154.56|152.06|154.59|152.09|154.56|152.06|7
1624177230000|2021-06-20 08:20:30|154.57|152.07|154.57|152.07|154.58|152.08|154.56|152.06|5
1624177240000|2021-06-20 08:20:40|154.58|152.08|154.58|152.08|154.59|152.09|154.58|152.08|3
1624177250000|2021-06-20 08:20:50|154.59|152.09|154.59|152.09|154.6|152.1|154.58|152.08|13
1624177260000|2021-06-20 08:21:00|154.6|152.1|154.58|152.08|154.6|152.1|154.55|152.05|14
1624177270000|2021-06-20 08:21:10|154.6|152.1|154.53|152.03|154.61|152.11|154.53|152.03|11
1624177280000|2021-06-20 08:21:20|154.54|152.04|154.47|151.97|154.54|152.04|154.46|151.96|11
1624177290000|2021-06-20 08:21:30|154.46|151.96|154.45|151.95|154.47|151.97|154.45|151.95|8
1624177300000|2021-06-20 08:21:40|154.47|151.97|154.48|151.98|154.49|151.99|154.47|151.97|4
1624177310000|2021-06-20 08:21:50|154.47|151.97|154.48|151.98|154.48|151.98|154.47|151.97|2
1624177320000|2021-06-20 08:22:00|154.47|151.97|154.31|151.81|154.47|151.97|154.3|151.8|16
1624177330000|2021-06-20 08:22:10|154.32|151.82|154.32|151.82|154.34|151.84|154.31|151.81|10
1624177340000|2021-06-20 08:22:20|154.31|151.81|154.27|151.77|154.31|151.81|154.27|151.77|7
1624177350000|2021-06-20 08:22:30|154.26|151.76|154.24|151.74|154.26|151.76|154.24|151.74|9
1624177360000|2021-06-20 08:22:40|154.25|151.75|154.24|151.74|154.25|151.75|154.23|151.73|5
1624177370000|2021-06-20 08:22:50|154.23|151.73|154.25|151.75|154.26|151.76|154.22|151.72|10
1624177380000|2021-06-20 08:23:00|154.24|151.74|154.22|151.72|154.25|151.75|154.22|151.72|9
1624177390000|2021-06-20 08:23:10|154.2|151.7|154.19|151.69|154.23|151.73|154.19|151.69|11
1624177400000|2021-06-20 08:23:20|154.18|151.68|154.19|151.69|154.21|151.71|154.18|151.68|7
1624177410000|2021-06-20 08:23:30|154.2|151.7|154.15|151.65|154.2|151.7|154.15|151.65|10
1624177420000|2021-06-20 08:23:40|154.16|151.66|154.15|151.65|154.16|151.66|154.12|151.62|16
1624177430000|2021-06-20 08:23:50|154.13|151.63|154.14|151.64|154.15|151.65|154.13|151.63|7
1624177440000|2021-06-20 08:24:00|154.13|151.63|154.18|151.68|154.18|151.68|154.13|151.63|9
1624177450000|2021-06-20 08:24:10|154.19|151.69|154.22|151.72|154.22|151.72|154.19|151.69|10
1624177460000|2021-06-20 08:24:20|154.21|151.71|154.15|151.65|154.22|151.72|154.14|151.64|8
1624177470000|2021-06-20 08:24:30|154.16|151.66|154.13|151.63|154.16|151.66|154.13|151.63|12
1624177480000|2021-06-20 08:24:40|154.12|151.62|154.14|151.64|154.15|151.65|154.11|151.61|9
1624177490000|2021-06-20 08:24:50|154.13|151.63|154.09|151.59|154.13|151.63|154.08|151.58|10
1624177500000|2021-06-20 08:25:00|154.08|151.58|154.07|151.57|154.1|151.6|154.04|151.54|16
1624177510000|2021-06-20 08:25:10|154.06|151.56|154.01|151.51|154.06|151.56|154.01|151.51|14
1624177520000|2021-06-20 08:25:20|154|151.5|153.94|151.44|154|151.5|153.92|151.42|11
1624177530000|2021-06-20 08:25:30|153.93|151.43|153.9|151.4|153.94|151.44|153.89|151.39|14
1624177540000|2021-06-20 08:25:40|153.91|151.41|153.9|151.4|153.91|151.41|153.86|151.36|13
1624177550000|2021-06-20 08:25:50|153.89|151.39|153.94|151.44|153.97|151.47|153.89|151.39|12
1624177560000|2021-06-20 08:26:00|153.95|151.45|153.94|151.44|153.98|151.48|153.94|151.44|12
1624177570000|2021-06-20 08:26:10|153.93|151.43|153.98|151.48|153.99|151.49|153.93|151.43|17
1624177580000|2021-06-20 08:26:20|153.97|151.47|154|151.5|154|151.5|153.97|151.47|8
1624177590000|2021-06-20 08:26:30|153.99|151.49|153.97|151.47|154.02|151.52|153.97|151.47|13
1624177600000|2021-06-20 08:26:40|153.99|151.49|153.96|151.46|153.99|151.49|153.96|151.46|6
1624177610000|2021-06-20 08:26:50|153.95|151.45|153.93|151.43|153.96|151.46|153.91|151.41|8
1624177620000|2021-06-20 08:27:00|153.94|151.44|153.93|151.43|153.99|151.49|153.93|151.43|12
1624177630000|2021-06-20 08:27:10|153.94|151.44|153.93|151.43|153.94|151.44|153.92|151.42|10
1624177640000|2021-06-20 08:27:20|153.94|151.44|153.94|151.44|153.94|151.44|153.93|151.43|7
1624177650000|2021-06-20 08:27:30|153.95|151.45|153.9|151.4|153.95|151.45|153.9|151.4|5
1624177660000|2021-06-20 08:27:40|153.89|151.39|153.93|151.43|153.93|151.43|153.88|151.38|6
1624177670000|2021-06-20 08:27:50|153.94|151.44|153.94|151.44|153.94|151.44|153.93|151.43|5
1624177680000|2021-06-20 08:28:00|153.95|151.45|153.95|151.45|153.96|151.46|153.95|151.45|3
1624177690000|2021-06-20 08:28:10|153.96|151.46|154.02|151.52|154.02|151.52|153.96|151.46|6
1624177700000|2021-06-20 08:28:20|154.03|151.53|154.02|151.52|154.03|151.53|154.01|151.51|6
1624177710000|2021-06-20 08:28:30|154.01|151.51|154|151.5|154.01|151.51|154|151.5|6
1624177720000|2021-06-20 08:28:40|154.01|151.51|154|151.5|154.01|151.51|154|151.5|6
1624177730000|2021-06-20 08:28:50|154.01|151.51|154.01|151.51|154.01|151.51|154.01|151.51|1
1624177740000|2021-06-20 08:29:00|154.02|151.52|154.08|151.58|154.08|151.58|154.02|151.52|9
1624177750000|2021-06-20 08:29:10|154.07|151.57|154.08|151.58|154.08|151.58|154.07|151.57|10
1624177760000|2021-06-20 08:29:20|154.1|151.6|154.1|151.6|154.1|151.6|154.1|151.6|1
1624177770000|2021-06-20 08:29:30|154.11|151.61|154.12|151.62|154.12|151.62|154.11|151.61|6
1624177780000|2021-06-20 08:29:40|154.1|151.6|154.05|151.55|154.1|151.6|154.05|151.55|9
1624177790000|2021-06-20 08:29:50|154.06|151.56|154.06|151.56|154.06|151.56|154.05|151.55|3
1624177800000|2021-06-20 08:30:00|154.05|151.55|154.03|151.53|154.06|151.56|154.03|151.53|14
1624177810000|2021-06-20 08:30:10|154.04|151.54|154.03|151.53|154.04|151.54|154.03|151.53|4
1624177820000|2021-06-20 08:30:20|154.02|151.52|153.93|151.43|154.02|151.52|153.93|151.43|12
1624177830000|2021-06-20 08:30:30|153.94|151.44|153.93|151.43|153.95|151.45|153.93|151.43|10
1624177840000|2021-06-20 08:30:40|153.94|151.44|153.95|151.45|153.96|151.46|153.93|151.43|6
1624177850000|2021-06-20 08:30:50|153.96|151.46|153.95|151.45|153.96|151.46|153.95|151.45|8
1624177860000|2021-06-20 08:31:00|153.96|151.46|153.94|151.44|153.96|151.46|153.94|151.44|9
1624177870000|2021-06-20 08:31:10|153.93|151.43|153.93|151.43|153.93|151.43|153.92|151.42|7
1624177880000|2021-06-20 08:31:20|153.92|151.42|153.95|151.45|153.95|151.45|153.92|151.42|4
1624177890000|2021-06-20 08:31:30|153.94|151.44|153.95|151.45|153.95|151.45|153.94|151.44|12
1624177900000|2021-06-20 08:31:40|153.94|151.44|153.95|151.45|153.96|151.46|153.94|151.44|8
1624177910000|2021-06-20 08:31:50|153.94|151.44|153.94|151.44|153.95|151.45|153.94|151.44|3
1624177920000|2021-06-20 08:32:00|153.93|151.43|153.97|151.47|153.97|151.47|153.91|151.41|11
1624177930000|2021-06-20 08:32:10|153.98|151.48|153.99|151.49|153.99|151.49|153.98|151.48|2
1624177940000|2021-06-20 08:32:20|153.98|151.48|153.98|151.48|153.98|151.48|153.98|151.48|1
1624177950000|2021-06-20 08:32:30|153.99|151.49|153.95|151.45|153.99|151.49|153.95|151.45|6
1624177960000|2021-06-20 08:32:40|153.96|151.46|153.95|151.45|153.96|151.46|153.95|151.45|6
1624177970000|2021-06-20 08:32:50|153.94|151.44|153.95|151.45|153.96|151.46|153.94|151.44|6
1624177980000|2021-06-20 08:33:00|153.96|151.46|153.95|151.45|153.96|151.46|153.95|151.45|6
1624177990000|2021-06-20 08:33:10|153.96|151.46|153.94|151.44|153.96|151.46|153.93|151.43|8
1624178000000|2021-06-20 08:33:20|153.93|151.43|153.85|151.35|153.94|151.44|153.85|151.35|12
1624178010000|2021-06-20 08:33:30|153.84|151.34|153.78|151.28|153.84|151.34|153.78|151.28|6
1624178020000|2021-06-20 08:33:40|153.77|151.27|153.73|151.23|153.77|151.27|153.73|151.23|5
1624178030000|2021-06-20 08:33:50|153.72|151.22|153.73|151.23|153.74|151.24|153.72|151.22|4
1624178040000|2021-06-20 08:34:00|153.74|151.24|153.84|151.34|153.85|151.35|153.73|151.23|14
1624178050000|2021-06-20 08:34:10|153.85|151.35|153.85|151.35|153.87|151.37|153.84|151.34|11
1624178060000|2021-06-20 08:34:20|153.84|151.34|153.85|151.35|153.85|151.35|153.84|151.34|4
1624178070000|2021-06-20 08:34:30|153.84|151.34|153.92|151.42|153.92|151.42|153.84|151.34|11
1624178080000|2021-06-20 08:34:40|153.91|151.41|153.9|151.4|153.93|151.43|153.9|151.4|12
1624178090000|2021-06-20 08:34:50|153.91|151.41|153.92|151.42|153.93|151.43|153.91|151.41|4
1624178100000|2021-06-20 08:35:00|153.91|151.41|153.87|151.37|153.91|151.41|153.87|151.37|11
1624178110000|2021-06-20 08:35:10|153.86|151.36|153.79|151.29|153.87|151.37|153.79|151.29|11
1624178120000|2021-06-20 08:35:20|153.8|151.3|153.8|151.3|153.8|151.3|153.79|151.29|3
1624178130000|2021-06-20 08:35:30|153.79|151.29|153.79|151.29|153.79|151.29|153.78|151.28|3
1624178140000|2021-06-20 08:35:40|153.78|151.28|153.78|151.28|153.79|151.29|153.78|151.28|3
1624178150000|2021-06-20 08:35:50|153.79|151.29|153.79|151.29|153.79|151.29|153.78|151.28|7
1624178160000|2021-06-20 08:36:00|153.81|151.31|153.8|151.3|153.81|151.31|153.79|151.29|4
1624178170000|2021-06-20 08:36:10|153.79|151.29|153.85|151.35|153.85|151.35|153.79|151.29|8
1624178180000|2021-06-20 08:36:20|153.86|151.36|153.86|151.36|153.87|151.37|153.86|151.36|3
1624178190000|2021-06-20 08:36:30|153.87|151.37|153.86|151.36|153.87|151.37|153.86|151.36|2
1624178200000|2021-06-20 08:36:40|153.87|151.37|153.86|151.36|153.87|151.37|153.86|151.36|2
1624178210000|2021-06-20 08:36:50|153.87|151.37|153.89|151.39|153.89|151.39|153.87|151.37|7
1624178220000|2021-06-20 08:37:00|153.9|151.4|153.81|151.31|153.91|151.41|153.81|151.31|10
1624178230000|2021-06-20 08:37:10|153.8|151.3|153.74|151.24|153.8|151.3|153.74|151.24|11
1624178240000|2021-06-20 08:37:20|153.75|151.25|153.75|151.25|153.76|151.26|153.74|151.24|9
1624178250000|2021-06-20 08:37:30|153.74|151.24|153.71|151.21|153.75|151.25|153.71|151.21|8
1624178260000|2021-06-20 08:37:40|153.72|151.22|153.69|151.19|153.72|151.22|153.69|151.19|2
1624178270000|2021-06-20 08:37:50|153.7|151.2|153.69|151.19|153.7|151.2|153.69|151.19|2
1624178280000|2021-06-20 08:38:00|153.68|151.18|153.7|151.2|153.72|151.22|153.68|151.18|9
1624178290000|2021-06-20 08:38:10|153.71|151.21|153.7|151.2|153.71|151.21|153.7|151.2|2
1624178300000|2021-06-20 08:38:20|153.69|151.19|153.69|151.19|153.7|151.2|153.69|151.19|5
1624178310000|2021-06-20 08:38:30|153.7|151.2|153.67|151.17|153.7|151.2|153.67|151.17|4
1624178320000|2021-06-20 08:38:40|153.68|151.18|153.68|151.18|153.68|151.18|153.68|151.18|1
1624178330000|2021-06-20 08:38:50|153.67|151.17|153.61|151.11|153.67|151.17|153.6|151.1|6
1624178340000|2021-06-20 08:39:00|153.6|151.1|153.51|151.01|153.6|151.1|153.51|151.01|8
1624178350000|2021-06-20 08:39:10|153.5|151|153.48|150.98|153.5|151|153.48|150.98|3
1624178360000|2021-06-20 08:39:20|153.47|150.97|153.37|150.87|153.47|150.97|153.36|150.86|14
1624178370000|2021-06-20 08:39:30|153.36|150.86|153.35|150.85|153.36|150.86|153.32|150.82|9
1624178380000|2021-06-20 08:39:40|153.34|150.84|153.34|150.84|153.36|150.86|153.34|150.84|13
1624178390000|2021-06-20 08:39:50|153.35|150.85|153.3|150.8|153.37|150.87|153.3|150.8|11
1624178400000|2021-06-20 08:40:00|153.29|150.79|153.51|151.01|153.54|151.04|153.29|150.79|17
1624178410000|2021-06-20 08:40:10|153.52|151.02|153.48|150.98|153.52|151.02|153.46|150.96|10
1624178420000|2021-06-20 08:40:20|153.47|150.97|153.4|150.9|153.48|150.98|153.4|150.9|10
1624178430000|2021-06-20 08:40:30|153.39|150.89|153.36|150.86|153.4|150.9|153.36|150.86|10
1624178440000|2021-06-20 08:40:40|153.35|150.85|153.31|150.81|153.35|150.85|153.31|150.81|12
1624178450000|2021-06-20 08:40:50|153.32|150.82|153.23|150.73|153.32|150.82|153.22|150.72|11
1624178460000|2021-06-20 08:41:00|153.22|150.72|153.16|150.66|153.22|150.72|153.16|150.66|11
1624178470000|2021-06-20 08:41:10|153.15|150.65|153.15|150.65|153.17|150.67|153.12|150.62|13
1624178480000|2021-06-20 08:41:20|153.16|150.66|153.2|150.7|153.2|150.7|153.15|150.65|13
1624178490000|2021-06-20 08:41:30|153.19|150.69|153.2|150.7|153.24|150.74|153.18|150.68|12
1624178500000|2021-06-20 08:41:40|153.21|150.71|153.18|150.68|153.22|150.72|153.18|150.68|8
1624178510000|2021-06-20 08:41:50|153.19|150.69|153.2|150.7|153.22|150.72|153.18|150.68|10
1624178520000|2021-06-20 08:42:00|153.19|150.69|153.21|150.71|153.23|150.73|153.19|150.69|9
1624178530000|2021-06-20 08:42:10|153.2|150.7|153.19|150.69|153.21|150.71|153.19|150.69|10
1624178540000|2021-06-20 08:42:20|153.18|150.68|153.21|150.71|153.22|150.72|153.17|150.67|9
1624178550000|2021-06-20 08:42:30|153.2|150.7|153.13|150.63|153.21|150.71|153.13|150.63|9
1624178560000|2021-06-20 08:42:40|153.11|150.61|153.08|150.58|153.12|150.62|153.08|150.58|15
1624178570000|2021-06-20 08:42:50|153.07|150.57|153.02|150.52|153.09|150.59|153.02|150.52|12
1624178580000|2021-06-20 08:43:00|153.01|150.51|153.11|150.61|153.11|150.61|153.01|150.51|10
1624178590000|2021-06-20 08:43:10|153.12|150.62|153.11|150.61|153.12|150.62|153.09|150.59|6
1624178600000|2021-06-20 08:43:20|153.14|150.64|153.17|150.67|153.17|150.67|153.13|150.63|6
1624178610000|2021-06-20 08:43:30|153.16|150.66|153.19|150.69|153.19|150.69|153.16|150.66|12
1624178620000|2021-06-20 08:43:40|153.18|150.68|153.21|150.71|153.21|150.71|153.18|150.68|4
1624178630000|2021-06-20 08:43:50|153.2|150.7|153.16|150.66|153.2|150.7|153.16|150.66|3
1624178640000|2021-06-20 08:44:00|153.14|150.64|153.13|150.63|153.16|150.66|153.13|150.63|5
1624178650000|2021-06-20 08:44:10|153.11|150.61|153.11|150.61|153.13|150.63|153.11|150.61|10
1624178660000|2021-06-20 08:44:20|153.12|150.62|153.1|150.6|153.13|150.63|153.1|150.6|8
1624178670000|2021-06-20 08:44:30|153.12|150.62|153.13|150.63|153.14|150.64|153.12|150.62|5
1624178680000|2021-06-20 08:44:40|153.12|150.62|153.12|150.62|153.13|150.63|153.12|150.62|3
1624178700000|2021-06-20 08:45:00|153.13|150.63|153.07|150.57|153.13|150.63|153.07|150.57|10
1624178710000|2021-06-20 08:45:10|153.06|150.56|153.03|150.53|153.06|150.56|153.03|150.53|6
1624178720000|2021-06-20 08:45:20|153.02|150.52|152.93|150.43|153.02|150.52|152.89|150.39|14
1624178730000|2021-06-20 08:45:30|152.92|150.42|152.94|150.44|152.99|150.49|152.92|150.42|15
1624178740000|2021-06-20 08:45:40|152.93|150.43|152.92|150.42|152.94|150.44|152.91|150.41|9
1624178750000|2021-06-20 08:45:50|152.91|150.41|152.95|150.45|152.95|150.45|152.9|150.4|6
1624178760000|2021-06-20 08:46:00|152.96|150.46|153|150.5|153.01|150.51|152.96|150.46|10
1624178770000|2021-06-20 08:46:10|153.01|150.51|152.94|150.44|153.01|150.51|152.93|150.43|11
1624178780000|2021-06-20 08:46:20|152.95|150.45|152.97|150.47|153.02|150.52|152.95|150.45|16
1624178790000|2021-06-20 08:46:30|152.96|150.46|153.03|150.53|153.03|150.53|152.95|150.45|11
1624178800000|2021-06-20 08:46:40|153.04|150.54|153|150.5|153.04|150.54|153|150.5|7
1624178810000|2021-06-20 08:46:50|153.01|150.51|153.03|150.53|153.04|150.54|153|150.5|13
1624178820000|2021-06-20 08:47:00|153.02|150.52|153.03|150.53|153.03|150.53|153.02|150.52|10
1624178830000|2021-06-20 08:47:10|153.02|150.52|152.98|150.48|153.02|150.52|152.98|150.48|4
1624178840000|2021-06-20 08:47:20|152.97|150.47|152.97|150.47|152.97|150.47|152.97|150.47|1
1624178850000|2021-06-20 08:47:30|152.96|150.46|153.02|150.52|153.02|150.52|152.96|150.46|8
1624178860000|2021-06-20 08:47:40|153.01|150.51|153.05|150.55|153.05|150.55|153|150.5|10
1624178870000|2021-06-20 08:47:50|153.06|150.56|153.13|150.63|153.13|150.63|153.06|150.56|12
1624178880000|2021-06-20 08:48:00|153.14|150.64|153.14|150.64|153.14|150.64|153.13|150.63|7
1624178890000|2021-06-20 08:48:10|153.15|150.65|153.14|150.64|153.15|150.65|153.14|150.64|2
1624178900000|2021-06-20 08:48:20|153.15|150.65|153.19|150.69|153.2|150.7|153.15|150.65|9
1624178910000|2021-06-20 08:48:30|153.2|150.7|153.2|150.7|153.2|150.7|153.19|150.69|7
1624178920000|2021-06-20 08:48:40|153.19|150.69|153.19|150.69|153.2|150.7|153.19|150.69|3
1624178930000|2021-06-20 08:48:50|153.18|150.68|153.13|150.63|153.18|150.68|153.12|150.62|8
1624178940000|2021-06-20 08:49:00|153.12|150.62|153.08|150.58|153.13|150.63|153.08|150.58|13
1624178950000|2021-06-20 08:49:10|153.07|150.57|153.03|150.53|153.07|150.57|153.03|150.53|6
1624178960000|2021-06-20 08:49:20|153.02|150.52|153.01|150.51|153.03|150.53|152.99|150.49|10
1624178970000|2021-06-20 08:49:30|153.02|150.52|153.02|150.52|153.05|150.55|153.02|150.52|9
1624178980000|2021-06-20 08:49:40|153.01|150.51|152.98|150.48|153.02|150.52|152.98|150.48|9
1624178990000|2021-06-20 08:49:50|152.99|150.49|153.05|150.55|153.05|150.55|152.99|150.49|7
1624179000000|2021-06-20 08:50:00|153.03|150.53|153.04|150.54|153.05|150.55|153.03|150.53|6
1624179010000|2021-06-20 08:50:10|153.03|150.53|153.05|150.55|153.06|150.56|153.03|150.53|5
1624179020000|2021-06-20 08:50:20|153.04|150.54|152.95|150.45|153.04|150.54|152.94|150.44|12
1624179030000|2021-06-20 08:50:30|152.96|150.46|152.96|150.46|152.96|150.46|152.95|150.45|7
1624179040000|2021-06-20 08:50:40|152.95|150.45|152.89|150.39|152.95|150.45|152.89|150.39|12
1624179050000|2021-06-20 08:50:50|152.88|150.38|152.93|150.43|152.93|150.43|152.86|150.36|9
1624179060000|2021-06-20 08:51:00|152.92|150.42|152.91|150.41|152.92|150.42|152.91|150.41|2
1624179070000|2021-06-20 08:51:10|152.9|150.4|152.95|150.45|152.95|150.45|152.9|150.4|5
1624179080000|2021-06-20 08:51:20|152.96|150.46|153|150.5|153.02|150.52|152.96|150.46|6
1624179090000|2021-06-20 08:51:30|153.01|150.51|153.04|150.54|153.05|150.55|153.01|150.51|6
1624179100000|2021-06-20 08:51:40|153.05|150.55|153.11|150.61|153.12|150.62|153.05|150.55|10
1624179110000|2021-06-20 08:51:50|153.12|150.62|153.11|150.61|153.12|150.62|153.11|150.61|2
1624179120000|2021-06-20 08:52:00|153.1|150.6|153.08|150.58|153.1|150.6|153.07|150.57|10
1624179130000|2021-06-20 08:52:10|153.09|150.59|153.04|150.54|153.09|150.59|153.04|150.54|5
1624179140000|2021-06-20 08:52:20|153.03|150.53|152.89|150.39|153.03|150.53|152.89|150.39|14
1624179150000|2021-06-20 08:52:30|152.9|150.4|152.86|150.36|152.91|150.41|152.86|150.36|6
1624179160000|2021-06-20 08:52:40|152.87|150.37|152.86|150.36|152.87|150.37|152.84|150.34|8
1624179170000|2021-06-20 08:52:50|152.85|150.35|152.84|150.34|152.86|150.36|152.84|150.34|4
1624179180000|2021-06-20 08:53:00|152.85|150.35|152.91|150.41|152.92|150.42|152.85|150.35|6
1624179190000|2021-06-20 08:53:10|152.9|150.4|152.91|150.41|152.92|150.42|152.9|150.4|15
1624179200000|2021-06-20 08:53:20|152.92|150.42|152.9|150.4|152.92|150.42|152.9|150.4|10
1624179210000|2021-06-20 08:53:30|152.92|150.42|152.98|150.48|152.98|150.48|152.92|150.42|6
1624179230000|2021-06-20 08:53:50|152.97|150.47|152.98|150.48|152.98|150.48|152.97|150.47|4
1624179240000|2021-06-20 08:54:00|152.97|150.47|152.98|150.48|152.99|150.49|152.97|150.47|3
1624179250000|2021-06-20 08:54:10|152.97|150.47|152.96|150.46|152.97|150.47|152.96|150.46|2
1624179260000|2021-06-20 08:54:20|152.97|150.47|153|150.5|153|150.5|152.97|150.47|4
1624179270000|2021-06-20 08:54:30|152.99|150.49|153.01|150.51|153.04|150.54|152.99|150.49|15
1624179280000|2021-06-20 08:54:40|153|150.5|153|150.5|153.01|150.51|153|150.5|9
1624179290000|2021-06-20 08:54:50|152.99|150.49|152.99|150.49|153|150.5|152.99|150.49|3
1624179310000|2021-06-20 08:55:10|153|150.5|152.99|150.49|153.01|150.51|152.99|150.49|4
1624179320000|2021-06-20 08:55:20|153|150.5|152.99|150.49|153|150.5|152.99|150.49|6
1624179330000|2021-06-20 08:55:30|153|150.5|153|150.5|153|150.5|152.99|150.49|7
1624179350000|2021-06-20 08:55:50|153.02|150.52|153.04|150.54|153.07|150.57|153.02|150.52|11
1624179360000|2021-06-20 08:56:00|153.03|150.53|153.02|150.52|153.03|150.53|153.02|150.52|6
1624179370000|2021-06-20 08:56:10|153.01|150.51|153.01|150.51|153.01|150.51|153.01|150.51|1
1624179380000|2021-06-20 08:56:20|153.03|150.53|153.06|150.56|153.07|150.57|153.03|150.53|13
1624179390000|2021-06-20 08:56:30|153.09|150.59|153.09|150.59|153.1|150.6|153.09|150.59|5
1624179400000|2021-06-20 08:56:40|153.1|150.6|153.11|150.61|153.11|150.61|153.09|150.59|10
1624179410000|2021-06-20 08:56:50|153.1|150.6|153.09|150.59|153.12|150.62|153.09|150.59|8
1624179420000|2021-06-20 08:57:00|153.08|150.58|153.14|150.64|153.16|150.66|153.07|150.57|15
1624179430000|2021-06-20 08:57:10|153.15|150.65|153.18|150.68|153.19|150.69|153.15|150.65|11
1624179440000|2021-06-20 08:57:20|153.19|150.69|153.18|150.68|153.19|150.69|153.18|150.68|4
1624179450000|2021-06-20 08:57:30|153.16|150.66|153.08|150.58|153.16|150.66|153.07|150.57|10
1624179460000|2021-06-20 08:57:40|153.07|150.57|153.03|150.53|153.07|150.57|153.03|150.53|6
1624179470000|2021-06-20 08:57:50|153.02|150.52|153|150.5|153.02|150.52|153|150.5|5
1624179480000|2021-06-20 08:58:00|152.99|150.49|152.98|150.48|153|150.5|152.98|150.48|8
1624179490000|2021-06-20 08:58:10|152.99|150.49|152.97|150.47|152.99|150.49|152.97|150.47|11
1624179500000|2021-06-20 08:58:20|152.95|150.45|152.93|150.43|152.96|150.46|152.87|150.37|11
1624179510000|2021-06-20 08:58:30|152.94|150.44|152.91|150.41|152.94|150.44|152.9|150.4|12
1624179520000|2021-06-20 08:58:40|152.92|150.42|152.92|150.42|152.92|150.42|152.91|150.41|3
1624179540000|2021-06-20 08:59:00|152.93|150.43|152.94|150.44|152.95|150.45|152.93|150.43|8
1624179550000|2021-06-20 08:59:10|152.95|150.45|152.88|150.38|152.95|150.45|152.88|150.38|12
1624179560000|2021-06-20 08:59:20|152.89|150.39|152.89|150.39|152.9|150.4|152.89|150.39|7
1624179570000|2021-06-20 08:59:30|152.9|150.4|152.92|150.42|152.92|150.42|152.9|150.4|3
1624179580000|2021-06-20 08:59:40|152.93|150.43|152.92|150.42|152.93|150.43|152.92|150.42|2
1624179590000|2021-06-20 08:59:50|152.93|150.43|152.92|150.42|152.93|150.43|152.91|150.41|8
1624179600000|2021-06-20 09:00:00|152.91|150.41|152.8|150.3|152.93|150.43|152.8|150.3|11
1624179610000|2021-06-20 09:00:10|152.79|150.29|152.78|150.28|152.8|150.3|152.78|150.28|4
1624179620000|2021-06-20 09:00:20|152.79|150.29|152.8|150.3|152.82|150.32|152.79|150.29|6
1624179630000|2021-06-20 09:00:30|152.81|150.31|152.8|150.3|152.81|150.31|152.8|150.3|2
1624179640000|2021-06-20 09:00:40|152.78|150.28|152.77|150.27|152.78|150.28|152.77|150.27|2
1624179650000|2021-06-20 09:00:50|152.78|150.28|152.79|150.29|152.79|150.29|152.76|150.26|10
1624179660000|2021-06-20 09:01:00|152.8|150.3|152.8|150.3|152.83|150.33|152.79|150.29|13
1624179670000|2021-06-20 09:01:10|152.81|150.31|152.81|150.31|152.82|150.32|152.81|150.31|3
1624179680000|2021-06-20 09:01:20|152.82|150.32|152.87|150.37|152.87|150.37|152.82|150.32|10
1624179690000|2021-06-20 09:01:30|152.88|150.38|152.95|150.45|152.95|150.45|152.86|150.36|11
1624179700000|2021-06-20 09:01:40|152.94|150.44|152.95|150.45|152.95|150.45|152.94|150.44|4
1624179710000|2021-06-20 09:01:50|152.94|150.44|152.98|150.48|152.99|150.49|152.94|150.44|6
1624179720000|2021-06-20 09:02:00|152.99|150.49|152.97|150.47|152.99|150.49|152.97|150.47|3
1624179730000|2021-06-20 09:02:10|152.98|150.48|152.98|150.48|152.99|150.49|152.96|150.46|9
1624179740000|2021-06-20 09:02:20|152.97|150.47|152.98|150.48|152.98|150.48|152.97|150.47|8
1624179750000|2021-06-20 09:02:30|152.97|150.47|152.95|150.45|152.99|150.49|152.95|150.45|7
1624179760000|2021-06-20 09:02:40|152.94|150.44|152.93|150.43|152.95|150.45|152.92|150.42|8
1624179770000|2021-06-20 09:02:50|152.94|150.44|152.93|150.43|152.94|150.44|152.92|150.42|6
1624179780000|2021-06-20 09:03:00|152.92|150.42|152.95|150.45|152.95|150.45|152.92|150.42|4
1624179790000|2021-06-20 09:03:10|152.94|150.44|152.93|150.43|152.94|150.44|152.92|150.42|4
1624179800000|2021-06-20 09:03:20|152.92|150.42|152.92|150.42|152.93|150.43|152.92|150.42|9
1624179810000|2021-06-20 09:03:30|152.87|150.37|152.91|150.41|152.91|150.41|152.87|150.37|2
1624179820000|2021-06-20 09:03:40|152.92|150.42|152.95|150.45|152.96|150.46|152.91|150.41|7
1624179830000|2021-06-20 09:03:50|152.96|150.46|152.97|150.47|152.97|150.47|152.96|150.46|6
1624179840000|2021-06-20 09:04:00|152.96|150.46|152.97|150.47|152.98|150.48|152.96|150.46|4
1624179860000|2021-06-20 09:04:20|152.96|150.46|152.96|150.46|152.97|150.47|152.96|150.46|3
1624179870000|2021-06-20 09:04:30|152.97|150.47|152.97|150.47|152.97|150.47|152.96|150.46|5
1624179880000|2021-06-20 09:04:40|152.96|150.46|152.97|150.47|152.97|150.47|152.96|150.46|6
1624179890000|2021-06-20 09:04:50|152.96|150.46|152.96|150.46|152.96|150.46|152.96|150.46|1
1624179900000|2021-06-20 09:05:00|152.97|150.47|152.96|150.46|152.97|150.47|152.96|150.46|2
1624179910000|2021-06-20 09:05:10|152.97|150.47|152.93|150.43|152.97|150.47|152.93|150.43|7
1624179920000|2021-06-20 09:05:20|152.92|150.42|152.91|150.41|152.93|150.43|152.91|150.41|6
1624179940000|2021-06-20 09:05:40|152.89|150.39|152.87|150.37|152.89|150.39|152.86|150.36|5
1624179950000|2021-06-20 09:05:50|152.86|150.36|152.86|150.36|152.87|150.37|152.86|150.36|5
1624179960000|2021-06-20 09:06:00|152.85|150.35|152.82|150.32|152.86|150.36|152.82|150.32|6
1624179970000|2021-06-20 09:06:10|152.84|150.34|152.63|150.13|152.84|150.34|152.62|150.12|18
1624179980000|2021-06-20 09:06:20|152.65|150.15|152.76|150.26|152.76|150.26|152.65|150.15|10
1624179990000|2021-06-20 09:06:30|152.74|150.24|152.69|150.19|152.75|150.25|152.69|150.19|12
1624180000000|2021-06-20 09:06:40|152.68|150.18|152.57|150.07|152.68|150.18|152.57|150.07|12
1624180010000|2021-06-20 09:06:50|152.56|150.06|152.48|149.98|152.6|150.1|152.46|149.96|17
1624180020000|2021-06-20 09:07:00|152.46|149.96|152.51|150.01|152.53|150.03|152.46|149.96|10
1624180030000|2021-06-20 09:07:10|152.52|150.02|152.51|150.01|152.53|150.03|152.48|149.98|16
1624180040000|2021-06-20 09:07:20|152.52|150.02|152.49|149.99|152.54|150.04|152.49|149.99|12
1624180050000|2021-06-20 09:07:30|152.48|149.98|152.58|150.08|152.64|150.14|152.48|149.98|19
1624180060000|2021-06-20 09:07:40|152.59|150.09|152.59|150.09|152.59|150.09|152.58|150.08|5
1624180070000|2021-06-20 09:07:50|152.6|150.1|152.58|150.08|152.6|150.1|152.58|150.08|5
1624180080000|2021-06-20 09:08:00|152.59|150.09|152.58|150.08|152.6|150.1|152.58|150.08|12
1624180090000|2021-06-20 09:08:10|152.57|150.07|152.55|150.05|152.58|150.08|152.54|150.04|6
1624180100000|2021-06-20 09:08:20|152.54|150.04|152.5|150|152.55|150.05|152.5|150|10
1624180110000|2021-06-20 09:08:30|152.48|149.98|152.45|149.95|152.48|149.98|152.44|149.94|6
1624180120000|2021-06-20 09:08:40|152.46|149.96|152.42|149.92|152.46|149.96|152.42|149.92|7
1624180130000|2021-06-20 09:08:50|152.41|149.91|152.42|149.92|152.42|149.92|152.4|149.9|6
1624180140000|2021-06-20 09:09:00|152.43|149.93|152.42|149.92|152.45|149.95|152.42|149.92|12
1624180150000|2021-06-20 09:09:10|152.43|149.93|152.41|149.91|152.47|149.97|152.41|149.91|9
1624180160000|2021-06-20 09:09:20|152.4|149.9|152.36|149.86|152.4|149.9|152.28|149.78|12
1624180170000|2021-06-20 09:09:30|152.38|149.88|152.38|149.88|152.39|149.89|152.37|149.87|13
1624180180000|2021-06-20 09:09:40|152.37|149.87|152.36|149.86|152.38|149.88|152.32|149.82|9
1624180190000|2021-06-20 09:09:50|152.37|149.87|152.34|149.84|152.37|149.87|152.34|149.84|6
1624180200000|2021-06-20 09:10:00|152.35|149.85|152.36|149.86|152.37|149.87|152.34|149.84|10
1624180210000|2021-06-20 09:10:10|152.35|149.85|152.34|149.84|152.36|149.86|152.33|149.83|5
1624180220000|2021-06-20 09:10:20|152.33|149.83|152.34|149.84|152.34|149.84|152.33|149.83|8
1624180230000|2021-06-20 09:10:30|152.35|149.85|152.32|149.82|152.35|149.85|152.32|149.82|14
1624180240000|2021-06-20 09:10:40|152.31|149.81|152.31|149.81|152.31|149.81|152.3|149.8|3
1624180250000|2021-06-20 09:10:50|152.3|149.8|152.32|149.82|152.33|149.83|152.29|149.79|8
1624180260000|2021-06-20 09:11:00|152.33|149.83|152.34|149.84|152.35|149.85|152.33|149.83|8
1624180270000|2021-06-20 09:11:10|152.33|149.83|152.34|149.84|152.35|149.85|152.32|149.82|10
1624180280000|2021-06-20 09:11:20|152.35|149.85|152.4|149.9|152.4|149.9|152.34|149.84|7
1624180290000|2021-06-20 09:11:30|152.41|149.91|152.48|149.98|152.48|149.98|152.41|149.91|9
1624180300000|2021-06-20 09:11:40|152.49|149.99|152.53|150.03|152.53|150.03|152.49|149.99|9
1624180310000|2021-06-20 09:11:50|152.52|150.02|152.53|150.03|152.54|150.04|152.52|150.02|6
1624180320000|2021-06-20 09:12:00|152.54|150.04|152.57|150.07|152.57|150.07|152.53|150.03|6
1624180330000|2021-06-20 09:12:10|152.59|150.09|152.7|150.2|152.7|150.2|152.59|150.09|14
1624180340000|2021-06-20 09:12:20|152.69|150.19|152.67|150.17|152.7|150.2|152.64|150.14|9
1624180350000|2021-06-20 09:12:30|152.69|150.19|152.71|150.21|152.72|150.22|152.67|150.17|8
1624180360000|2021-06-20 09:12:40|152.72|150.22|152.65|150.15|152.72|150.22|152.65|150.15|8
1624180370000|2021-06-20 09:12:50|152.66|150.16|152.68|150.18|152.68|150.18|152.66|150.16|7
1624180380000|2021-06-20 09:13:00|152.7|150.2|152.68|150.18|152.7|150.2|152.68|150.18|5
1624180390000|2021-06-20 09:13:10|152.69|150.19|152.7|150.2|152.71|150.21|152.69|150.19|6
1624180400000|2021-06-20 09:13:20|152.68|150.18|152.68|150.18|152.69|150.19|152.66|150.16|9
1624180410000|2021-06-20 09:13:30|152.69|150.19|152.73|150.23|152.73|150.23|152.69|150.19|5
1624180420000|2021-06-20 09:13:40|152.72|150.22|152.72|150.22|152.73|150.23|152.71|150.21|5
1624180430000|2021-06-20 09:13:50|152.73|150.23|152.72|150.22|152.73|150.23|152.71|150.21|4
1624180440000|2021-06-20 09:14:00|152.71|150.21|152.74|150.24|152.74|150.24|152.7|150.2|7
1624180450000|2021-06-20 09:14:10|152.71|150.21|152.64|150.14|152.72|150.22|152.64|150.14|14
1624180460000|2021-06-20 09:14:20|152.65|150.15|152.6|150.1|152.65|150.15|152.6|150.1|16
1624180470000|2021-06-20 09:14:30|152.59|150.09|152.58|150.08|152.6|150.1|152.58|150.08|9
1624180480000|2021-06-20 09:14:40|152.59|150.09|152.57|150.07|152.59|150.09|152.57|150.07|3
1624180500000|2021-06-20 09:15:00|152.58|150.08|152.63|150.13|152.63|150.13|152.58|150.08|8
1624180510000|2021-06-20 09:15:10|152.64|150.14|152.68|150.18|152.68|150.18|152.64|150.14|8
1624180520000|2021-06-20 09:15:20|152.69|150.19|152.69|150.19|152.69|150.19|152.66|150.16|8
1624180530000|2021-06-20 09:15:30|152.7|150.2|152.73|150.23|152.74|150.24|152.7|150.2|10
1624180540000|2021-06-20 09:15:40|152.74|150.24|152.73|150.23|152.74|150.24|152.73|150.23|2
1624180550000|2021-06-20 09:15:50|152.74|150.24|152.74|150.24|152.74|150.24|152.73|150.23|7
1624180570000|2021-06-20 09:16:10|152.72|150.22|152.7|150.2|152.72|150.22|152.69|150.19|13
1624180580000|2021-06-20 09:16:20|152.71|150.21|152.71|150.21|152.71|150.21|152.7|150.2|5
1624180590000|2021-06-20 09:16:30|152.7|150.2|152.69|150.19|152.71|150.21|152.69|150.19|6
1624180600000|2021-06-20 09:16:40|152.7|150.2|152.68|150.18|152.7|150.2|152.68|150.18|7
1624180610000|2021-06-20 09:16:50|152.67|150.17|152.65|150.15|152.68|150.18|152.65|150.15|15
1624180620000|2021-06-20 09:17:00|152.64|150.14|152.65|150.15|152.65|150.15|152.64|150.14|4
1624180630000|2021-06-20 09:17:10|152.64|150.14|152.64|150.14|152.65|150.15|152.64|150.14|5
1624180640000|2021-06-20 09:17:20|152.65|150.15|152.61|150.11|152.65|150.15|152.61|150.11|7
1624180650000|2021-06-20 09:17:30|152.6|150.1|152.58|150.08|152.6|150.1|152.57|150.07|9
1624180660000|2021-06-20 09:17:40|152.57|150.07|152.55|150.05|152.57|150.07|152.55|150.05|11
1624180670000|2021-06-20 09:17:50|152.54|150.04|152.52|150.02|152.55|150.05|152.51|150.01|12
1624180680000|2021-06-20 09:18:00|152.53|150.03|152.52|150.02|152.53|150.03|152.49|149.99|9
1624180690000|2021-06-20 09:18:10|152.53|150.03|152.54|150.04|152.54|150.04|152.52|150.02|12
1624180700000|2021-06-20 09:18:20|152.51|150.01|152.53|150.03|152.54|150.04|152.5|150|7
1624180710000|2021-06-20 09:18:30|152.52|150.02|152.53|150.03|152.54|150.04|152.52|150.02|6
1624180720000|2021-06-20 09:18:40|152.54|150.04|152.59|150.09|152.59|150.09|152.54|150.04|7
1624180730000|2021-06-20 09:18:50|152.6|150.1|152.59|150.09|152.61|150.11|152.59|150.09|7
1624180740000|2021-06-20 09:19:00|152.6|150.1|152.66|150.16|152.66|150.16|152.6|150.1|8
1624180750000|2021-06-20 09:19:10|152.65|150.15|152.65|150.15|152.65|150.15|152.65|150.15|1
1624180760000|2021-06-20 09:19:20|152.66|150.16|152.66|150.16|152.67|150.17|152.66|150.16|5
1624180770000|2021-06-20 09:19:30|152.67|150.17|152.66|150.16|152.67|150.17|152.66|150.16|4
1624180780000|2021-06-20 09:19:40|152.65|150.15|152.65|150.15|152.65|150.15|152.64|150.14|7
1624180790000|2021-06-20 09:19:50|152.66|150.16|152.68|150.18|152.68|150.18|152.65|150.15|5
1624180800000|2021-06-20 09:20:00|152.67|150.17|152.69|150.19|152.69|150.19|152.67|150.17|5
1624180810000|2021-06-20 09:20:10|152.68|150.18|152.68|150.18|152.69|150.19|152.67|150.17|9
1624180820000|2021-06-20 09:20:20|152.67|150.17|152.67|150.17|152.68|150.18|152.67|150.17|5
1624180830000|2021-06-20 09:20:30|152.68|150.18|152.68|150.18|152.68|150.18|152.67|150.17|5
1624180840000|2021-06-20 09:20:40|152.66|150.16|152.61|150.11|152.66|150.16|152.6|150.1|10
1624180850000|2021-06-20 09:20:50|152.6|150.1|152.62|150.12|152.62|150.12|152.6|150.1|10
1624180860000|2021-06-20 09:21:00|152.63|150.13|152.64|150.14|152.64|150.14|152.63|150.13|4
1624180880000|2021-06-20 09:21:20|152.63|150.13|152.64|150.14|152.64|150.14|152.63|150.13|2
1624180900000|2021-06-20 09:21:40|152.65|150.15|152.65|150.15|152.65|150.15|152.64|150.14|3
1624180910000|2021-06-20 09:21:50|152.64|150.14|152.64|150.14|152.65|150.15|152.64|150.14|11
1624180920000|2021-06-20 09:22:00|152.65|150.15|152.67|150.17|152.67|150.17|152.65|150.15|3
1624180930000|2021-06-20 09:22:10|152.68|150.18|152.7|150.2|152.7|150.2|152.67|150.17|4
1624180940000|2021-06-20 09:22:20|152.71|150.21|152.76|150.26|152.77|150.27|152.71|150.21|10
1624180950000|2021-06-20 09:22:30|152.75|150.25|152.66|150.16|152.75|150.25|152.65|150.15|13
1624180960000|2021-06-20 09:22:40|152.65|150.15|152.66|150.16|152.66|150.16|152.65|150.15|6
1624180970000|2021-06-20 09:22:50|152.67|150.17|152.65|150.15|152.67|150.17|152.65|150.15|3
1624180980000|2021-06-20 09:23:00|152.66|150.16|152.67|150.17|152.67|150.17|152.65|150.15|6
1624180990000|2021-06-20 09:23:10|152.66|150.16|152.66|150.16|152.67|150.17|152.66|150.16|3
1624181000000|2021-06-20 09:23:20|152.67|150.17|152.64|150.14|152.67|150.17|152.64|150.14|10
1624181010000|2021-06-20 09:23:30|152.63|150.13|152.63|150.13|152.64|150.14|152.63|150.13|11
1624181030000|2021-06-20 09:23:50|152.62|150.12|152.65|150.15|152.65|150.15|152.62|150.12|6
1624181040000|2021-06-20 09:24:00|152.66|150.16|152.65|150.15|152.67|150.17|152.65|150.15|10
1624181050000|2021-06-20 09:24:10|152.66|150.16|152.65|150.15|152.66|150.16|152.64|150.14|4
1624181060000|2021-06-20 09:24:20|152.64|150.14|152.61|150.11|152.64|150.14|152.61|150.11|3
1624181070000|2021-06-20 09:24:30|152.6|150.1|152.59|150.09|152.6|150.1|152.59|150.09|2
1624181080000|2021-06-20 09:24:40|152.6|150.1|152.65|150.15|152.65|150.15|152.6|150.1|13
1624181090000|2021-06-20 09:24:50|152.64|150.14|152.65|150.15|152.66|150.16|152.64|150.14|6
1624181100000|2021-06-20 09:25:00|152.67|150.17|152.72|150.22|152.72|150.22|152.66|150.16|8
1624181110000|2021-06-20 09:25:10|152.73|150.23|152.75|150.25|152.75|150.25|152.72|150.22|6
1624181120000|2021-06-20 09:25:20|152.76|150.26|152.82|150.32|152.82|150.32|152.75|150.25|16
1624181130000|2021-06-20 09:25:30|152.83|150.33|152.79|150.29|152.83|150.33|152.79|150.29|3
1624181140000|2021-06-20 09:25:40|152.77|150.27|152.79|150.29|152.79|150.29|152.75|150.25|11
1624181150000|2021-06-20 09:25:50|152.8|150.3|152.85|150.35|152.85|150.35|152.8|150.3|4
1624181160000|2021-06-20 09:26:00|152.86|150.36|152.87|150.37|152.88|150.38|152.82|150.32|10
1624181170000|2021-06-20 09:26:10|152.88|150.38|152.87|150.37|152.88|150.38|152.86|150.36|8
1624181180000|2021-06-20 09:26:20|152.86|150.36|152.87|150.37|152.87|150.37|152.85|150.35|8
1624181190000|2021-06-20 09:26:30|152.86|150.36|152.84|150.34|152.9|150.4|152.84|150.34|11
1624181200000|2021-06-20 09:26:40|152.85|150.35|152.84|150.34|152.85|150.35|152.84|150.34|6
1624181210000|2021-06-20 09:26:50|152.85|150.35|152.88|150.38|152.88|150.38|152.85|150.35|14
1624181220000|2021-06-20 09:27:00|152.89|150.39|152.88|150.38|152.89|150.39|152.87|150.37|6
1624181230000|2021-06-20 09:27:10|152.89|150.39|152.9|150.4|152.9|150.4|152.89|150.39|6
1624181240000|2021-06-20 09:27:20|152.91|150.41|152.91|150.41|152.91|150.41|152.9|150.4|3
1624181250000|2021-06-20 09:27:30|152.92|150.42|152.92|150.42|152.92|150.42|152.92|150.42|1
1624181260000|2021-06-20 09:27:40|152.91|150.41|152.94|150.44|152.95|150.45|152.91|150.41|7
1624181270000|2021-06-20 09:27:50|152.95|150.45|152.99|150.49|152.99|150.49|152.95|150.45|7
1624181280000|2021-06-20 09:28:00|153|150.5|153.04|150.54|153.04|150.54|153|150.5|10
1624181290000|2021-06-20 09:28:10|153.03|150.53|153.07|150.57|153.07|150.57|153.03|150.53|11
1624181300000|2021-06-20 09:28:20|153.08|150.58|153.11|150.61|153.11|150.61|153.06|150.56|17
1624181310000|2021-06-20 09:28:30|153.1|150.6|153.15|150.65|153.15|150.65|153.1|150.6|11
1624181320000|2021-06-20 09:28:40|153.13|150.63|153.15|150.65|153.15|150.65|153.13|150.63|7
1624181330000|2021-06-20 09:28:50|153.16|150.66|153.15|150.65|153.16|150.66|153.12|150.62|18
1624181340000|2021-06-20 09:29:00|153.16|150.66|153.2|150.7|153.2|150.7|153.16|150.66|7
1624181350000|2021-06-20 09:29:10|153.21|150.71|153.21|150.71|153.21|150.71|153.2|150.7|3
1624181360000|2021-06-20 09:29:20|153.2|150.7|153.2|150.7|153.21|150.71|153.2|150.7|3
1624181370000|2021-06-20 09:29:30|153.18|150.68|153.24|150.74|153.24|150.74|153.18|150.68|4
1624181380000|2021-06-20 09:29:40|153.23|150.73|153.19|150.69|153.23|150.73|153.19|150.69|5
1624181390000|2021-06-20 09:29:50|153.18|150.68|153.19|150.69|153.19|150.69|153.18|150.68|8
1624181400000|2021-06-20 09:30:00|153.2|150.7|153.2|150.7|153.2|150.7|153.2|150.7|1
1624181410000|2021-06-20 09:30:10|153.19|150.69|153.17|150.67|153.19|150.69|153.17|150.67|5
1624181420000|2021-06-20 09:30:20|153.16|150.66|153.14|150.64|153.16|150.66|153.14|150.64|7
1624181430000|2021-06-20 09:30:30|153.13|150.63|153.09|150.59|153.15|150.65|153.09|150.59|12
1624181440000|2021-06-20 09:30:40|153.1|150.6|153.13|150.63|153.13|150.63|153.09|150.59|11
1624181450000|2021-06-20 09:30:50|153.12|150.62|153.13|150.63|153.14|150.64|153.12|150.62|4
1624181460000|2021-06-20 09:31:00|153.14|150.64|153.17|150.67|153.17|150.67|153.14|150.64|8
1624181470000|2021-06-20 09:31:10|153.18|150.68|153.16|150.66|153.18|150.68|153.16|150.66|6
1624181480000|2021-06-20 09:31:20|153.17|150.67|153.16|150.66|153.17|150.67|153.16|150.66|2
1624181490000|2021-06-20 09:31:30|153.18|150.68|153.17|150.67|153.18|150.68|153.17|150.67|6
1624181500000|2021-06-20 09:31:40|153.18|150.68|153.16|150.66|153.18|150.68|153.16|150.66|6
1624181510000|2021-06-20 09:31:50|153.15|150.65|153.15|150.65|153.15|150.65|153.14|150.64|5
1624181520000|2021-06-20 09:32:00|153.16|150.66|153.27|150.77|153.28|150.78|153.16|150.66|13
1624181530000|2021-06-20 09:32:10|153.3|150.8|153.3|150.8|153.31|150.81|153.29|150.79|7
1624181540000|2021-06-20 09:32:20|153.31|150.81|153.31|150.81|153.32|150.82|153.31|150.81|7
1624181550000|2021-06-20 09:32:30|153.32|150.82|153.37|150.87|153.38|150.88|153.31|150.81|14
1624181560000|2021-06-20 09:32:40|153.38|150.88|153.4|150.9|153.41|150.91|153.38|150.88|9
1624181570000|2021-06-20 09:32:50|153.39|150.89|153.43|150.93|153.45|150.95|153.38|150.88|9
1624181580000|2021-06-20 09:33:00|153.44|150.94|153.44|150.94|153.45|150.95|153.43|150.93|7
1624181590000|2021-06-20 09:33:10|153.45|150.95|153.44|150.94|153.45|150.95|153.44|150.94|2
1624181600000|2021-06-20 09:33:20|153.45|150.95|153.4|150.9|153.45|150.95|153.4|150.9|8
1624181610000|2021-06-20 09:33:30|153.41|150.91|153.42|150.92|153.44|150.94|153.4|150.9|11
1624181620000|2021-06-20 09:33:40|153.43|150.93|153.42|150.92|153.43|150.93|153.42|150.92|4
1624181630000|2021-06-20 09:33:50|153.41|150.91|153.41|150.91|153.42|150.92|153.41|150.91|3
1624181640000|2021-06-20 09:34:00|153.42|150.92|153.41|150.91|153.42|150.92|153.41|150.91|2
1624181650000|2021-06-20 09:34:10|153.42|150.92|153.42|150.92|153.44|150.94|153.42|150.92|4
1624181660000|2021-06-20 09:34:20|153.41|150.91|153.41|150.91|153.41|150.91|153.41|150.91|1
1624181670000|2021-06-20 09:34:30|153.42|150.92|153.39|150.89|153.42|150.92|153.39|150.89|5
1624181680000|2021-06-20 09:34:40|153.4|150.9|153.39|150.89|153.4|150.9|153.39|150.89|4
1624181690000|2021-06-20 09:34:50|153.4|150.9|153.4|150.9|153.4|150.9|153.39|150.89|3
1624181700000|2021-06-20 09:35:00|153.39|150.89|153.39|150.89|153.4|150.9|153.39|150.89|5
1624181710000|2021-06-20 09:35:10|153.4|150.9|153.42|150.92|153.42|150.92|153.4|150.9|7
1624181720000|2021-06-20 09:35:20|153.41|150.91|153.4|150.9|153.42|150.92|153.39|150.89|5
1624181730000|2021-06-20 09:35:30|153.41|150.91|153.41|150.91|153.41|150.91|153.4|150.9|3
1624181740000|2021-06-20 09:35:40|153.42|150.92|153.42|150.92|153.42|150.92|153.4|150.9|9
1624181750000|2021-06-20 09:35:50|153.41|150.91|153.44|150.94|153.44|150.94|153.41|150.91|10
1624181760000|2021-06-20 09:36:00|153.43|150.93|153.37|150.87|153.44|150.94|153.37|150.87|7
1624181770000|2021-06-20 09:36:10|153.43|150.93|153.44|150.94|153.45|150.95|153.43|150.93|8
1624181780000|2021-06-20 09:36:20|153.45|150.95|153.44|150.94|153.45|150.95|153.44|150.94|2
1624181790000|2021-06-20 09:36:30|153.45|150.95|153.45|150.95|153.45|150.95|153.44|150.94|5
1624181810000|2021-06-20 09:36:50|153.44|150.94|153.45|150.95|153.45|150.95|153.44|150.94|4
1624181820000|2021-06-20 09:37:00|153.44|150.94|153.46|150.96|153.46|150.96|153.44|150.94|5
1624181830000|2021-06-20 09:37:10|153.47|150.97|153.47|150.97|153.47|150.97|153.46|150.96|3
1624181840000|2021-06-20 09:37:20|153.46|150.96|153.46|150.96|153.47|150.97|153.46|150.96|3
1624181860000|2021-06-20 09:37:40|153.45|150.95|153.46|150.96|153.46|150.96|153.45|150.95|4
1624181870000|2021-06-20 09:37:50|153.45|150.95|153.45|150.95|153.46|150.96|153.45|150.95|5
1624181880000|2021-06-20 09:38:00|153.46|150.96|153.45|150.95|153.46|150.96|153.45|150.95|12
1624181890000|2021-06-20 09:38:10|153.46|150.96|153.45|150.95|153.46|150.96|153.45|150.95|12
1624181900000|2021-06-20 09:38:20|153.46|150.96|153.45|150.95|153.46|150.96|153.45|150.95|4
1624181910000|2021-06-20 09:38:30|153.46|150.96|153.47|150.97|153.48|150.98|153.46|150.96|10
1624181920000|2021-06-20 09:38:40|153.48|150.98|153.48|150.98|153.48|150.98|153.47|150.97|9
1624181930000|2021-06-20 09:38:50|153.47|150.97|153.4|150.9|153.48|150.98|153.4|150.9|11
1624181940000|2021-06-20 09:39:00|153.41|150.91|153.39|150.89|153.42|150.92|153.39|150.89|7
1624181950000|2021-06-20 09:39:10|153.4|150.9|153.38|150.88|153.4|150.9|153.38|150.88|5
1624181960000|2021-06-20 09:39:20|153.39|150.89|153.37|150.87|153.39|150.89|153.37|150.87|11
1624181970000|2021-06-20 09:39:30|153.38|150.88|153.38|150.88|153.38|150.88|153.37|150.87|7
1624181980000|2021-06-20 09:39:40|153.37|150.87|153.37|150.87|153.39|150.89|153.36|150.86|6
1624181990000|2021-06-20 09:39:50|153.36|150.86|153.26|150.76|153.36|150.86|153.26|150.76|7
1624182000000|2021-06-20 09:40:00|153.24|150.74|153.18|150.68|153.24|150.74|153.18|150.68|5
1624182010000|2021-06-20 09:40:10|153.17|150.67|153.13|150.63|153.17|150.67|153.13|150.63|6
1624182020000|2021-06-20 09:40:20|153.15|150.65|153.11|150.61|153.15|150.65|153.1|150.6|11
1624182030000|2021-06-20 09:40:30|153.1|150.6|153.11|150.61|153.12|150.62|153.1|150.6|11
1624182040000|2021-06-20 09:40:40|153.1|150.6|153.11|150.61|153.11|150.61|153.1|150.6|6
1624182050000|2021-06-20 09:40:50|153.1|150.6|153.08|150.58|153.11|150.61|153.08|150.58|5
1624182060000|2021-06-20 09:41:00|153.07|150.57|153.15|150.65|153.15|150.65|153.07|150.57|9
1624182070000|2021-06-20 09:41:10|153.16|150.66|153.16|150.66|153.16|150.66|153.15|150.65|5
1624182080000|2021-06-20 09:41:20|153.15|150.65|153.19|150.69|153.19|150.69|153.15|150.65|9
1624182090000|2021-06-20 09:41:30|153.21|150.71|153.22|150.72|153.22|150.72|153.21|150.71|8
1624182100000|2021-06-20 09:41:40|153.21|150.71|153.23|150.73|153.23|150.73|153.21|150.71|3
1624182120000|2021-06-20 09:42:00|153.22|150.72|153.25|150.75|153.25|150.75|153.2|150.7|8
1624182130000|2021-06-20 09:42:10|153.26|150.76|153.2|150.7|153.26|150.76|153.18|150.68|10
1624182140000|2021-06-20 09:42:20|153.19|150.69|153.21|150.71|153.21|150.71|153.19|150.69|3
1624182150000|2021-06-20 09:42:30|153.2|150.7|153.24|150.74|153.24|150.74|153.2|150.7|8
1624182180000|2021-06-20 09:43:00|153.25|150.75|153.23|150.73|153.25|150.75|153.23|150.73|7
1624182190000|2021-06-20 09:43:10|153.22|150.72|153.21|150.71|153.22|150.72|153.2|150.7|9
1624182200000|2021-06-20 09:43:20|153.22|150.72|153.18|150.68|153.22|150.72|153.17|150.67|11
1624182210000|2021-06-20 09:43:30|153.17|150.67|153.18|150.68|153.18|150.68|153.16|150.66|15
1624182220000|2021-06-20 09:43:40|153.17|150.67|153.08|150.58|153.18|150.68|153.08|150.58|7
1624182230000|2021-06-20 09:43:50|153.07|150.57|153.08|150.58|153.09|150.59|153.07|150.57|4
1624182240000|2021-06-20 09:44:00|153.09|150.59|153.08|150.58|153.09|150.59|153.06|150.56|8
1624182250000|2021-06-20 09:44:10|153.09|150.59|153.16|150.66|153.17|150.67|153.08|150.58|12
1624182260000|2021-06-20 09:44:20|153.15|150.65|153.16|150.66|153.17|150.67|153.15|150.65|14
1624182270000|2021-06-20 09:44:30|153.15|150.65|153.12|150.62|153.15|150.65|153.12|150.62|6
1624182280000|2021-06-20 09:44:40|153.11|150.61|153.11|150.61|153.11|150.61|153.1|150.6|3
1624182290000|2021-06-20 09:44:50|153.1|150.6|153.12|150.62|153.14|150.64|153.1|150.6|6
1624182300000|2021-06-20 09:45:00|153.13|150.63|153.15|150.65|153.15|150.65|153.13|150.63|3
1624182320000|2021-06-20 09:45:20|153.16|150.66|153.13|150.63|153.16|150.66|153.13|150.63|13
1624182330000|2021-06-20 09:45:30|153.14|150.64|153.13|150.63|153.15|150.65|153.13|150.63|10
1624182340000|2021-06-20 09:45:40|153.14|150.64|153.14|150.64|153.14|150.64|153.12|150.62|7
1624182350000|2021-06-20 09:45:50|153.15|150.65|153.19|150.69|153.22|150.72|153.15|150.65|12
1624182360000|2021-06-20 09:46:00|153.2|150.7|153.23|150.73|153.23|150.73|153.19|150.69|8
1624182370000|2021-06-20 09:46:10|153.24|150.74|153.22|150.72|153.24|150.74|153.22|150.72|7
1624182380000|2021-06-20 09:46:20|153.23|150.73|153.24|150.74|153.24|150.74|153.22|150.72|8
1624182390000|2021-06-20 09:46:30|153.25|150.75|153.25|150.75|153.25|150.75|153.25|150.75|1
1624182410000|2021-06-20 09:46:50|153.24|150.74|153.22|150.72|153.24|150.74|153.21|150.71|6
1624182420000|2021-06-20 09:47:00|153.21|150.71|153.21|150.71|153.21|150.71|153.2|150.7|5
1624182430000|2021-06-20 09:47:10|153.2|150.7|153.2|150.7|153.21|150.71|153.2|150.7|3
1624182440000|2021-06-20 09:47:20|153.21|150.71|153.2|150.7|153.21|150.71|153.2|150.7|4
1624182450000|2021-06-20 09:47:30|153.21|150.71|153.22|150.72|153.22|150.72|153.2|150.7|10
1624182460000|2021-06-20 09:47:40|153.21|150.71|153.21|150.71|153.22|150.72|153.2|150.7|5
1624182470000|2021-06-20 09:47:50|153.22|150.72|153.16|150.66|153.22|150.72|153.16|150.66|9
1624182480000|2021-06-20 09:48:00|153.17|150.67|153.17|150.67|153.18|150.68|153.17|150.67|7
1624182490000|2021-06-20 09:48:10|153.18|150.68|153.22|150.72|153.22|150.72|153.16|150.66|11
1624182500000|2021-06-20 09:48:20|153.23|150.73|153.23|150.73|153.23|150.73|153.22|150.72|5
1624182510000|2021-06-20 09:48:30|153.24|150.74|153.31|150.81|153.33|150.83|153.24|150.74|9
1624182520000|2021-06-20 09:48:40|153.32|150.82|153.29|150.79|153.32|150.82|153.27|150.77|12
1624182530000|2021-06-20 09:48:50|153.28|150.78|153.34|150.84|153.34|150.84|153.28|150.78|4
1624182540000|2021-06-20 09:49:00|153.33|150.83|153.33|150.83|153.34|150.84|153.33|150.83|5
1624182550000|2021-06-20 09:49:10|153.34|150.84|153.26|150.76|153.34|150.84|153.26|150.76|9
1624182560000|2021-06-20 09:49:20|153.25|150.75|153.21|150.71|153.26|150.76|153.21|150.71|10
1624182570000|2021-06-20 09:49:30|153.2|150.7|153.19|150.69|153.21|150.71|153.19|150.69|6
1624182580000|2021-06-20 09:49:40|153.22|150.72|153.18|150.68|153.26|150.76|153.18|150.68|13
1624182590000|2021-06-20 09:49:50|153.17|150.67|153.17|150.67|153.18|150.68|153.17|150.67|7
1624182600000|2021-06-20 09:50:00|153.16|150.66|153.16|150.66|153.17|150.67|153.16|150.66|5
1624182610000|2021-06-20 09:50:10|153.15|150.65|153.14|150.64|153.15|150.65|153.14|150.64|6
1624182620000|2021-06-20 09:50:20|153.15|150.65|153.13|150.63|153.15|150.65|153.13|150.63|7
1624182630000|2021-06-20 09:50:30|153.14|150.64|153.13|150.63|153.14|150.64|153.13|150.63|2
1624182650000|2021-06-20 09:50:50|153.14|150.64|153.11|150.61|153.14|150.64|153.09|150.59|13
1624182660000|2021-06-20 09:51:00|153.05|150.55|153.04|150.54|153.06|150.56|153.04|150.54|6
1624182670000|2021-06-20 09:51:10|153.03|150.53|153.01|150.51|153.03|150.53|153|150.5|9
1624182680000|2021-06-20 09:51:20|153|150.5|152.97|150.47|153|150.5|152.95|150.45|10
1624182690000|2021-06-20 09:51:30|152.95|150.45|152.84|150.34|152.95|150.45|152.84|150.34|10
1624182700000|2021-06-20 09:51:40|152.81|150.31|152.7|150.2|152.81|150.31|152.7|150.2|13
1624182710000|2021-06-20 09:51:50|152.71|150.21|152.6|150.1|152.71|150.21|152.59|150.09|13
1624182720000|2021-06-20 09:52:00|152.55|150.05|152.55|150.05|152.61|150.11|152.54|150.04|16
1624182730000|2021-06-20 09:52:10|152.54|150.04|152.36|149.86|152.54|150.04|152.36|149.86|15
1624182740000|2021-06-20 09:52:20|152.34|149.84|152.24|149.74|152.34|149.84|152.2|149.7|24
1624182750000|2021-06-20 09:52:30|152.23|149.73|152.21|149.71|152.23|149.73|152.19|149.69|16
1624182760000|2021-06-20 09:52:40|152.23|149.73|152.3|149.8|152.31|149.81|152.23|149.73|14
1624182770000|2021-06-20 09:52:50|152.26|149.76|152.14|149.64|152.27|149.77|152.14|149.64|13
1624182780000|2021-06-20 09:53:00|152.11|149.61|152.04|149.54|152.12|149.62|152.02|149.52|13
1624182790000|2021-06-20 09:53:10|152.02|149.52|151.85|149.35|152.03|149.53|151.84|149.34|18
1624182800000|2021-06-20 09:53:20|151.86|149.36|151.77|149.27|151.87|149.37|151.77|149.27|14
1624182810000|2021-06-20 09:53:30|151.76|149.26|151.95|149.45|151.95|149.45|151.75|149.25|18
1624182820000|2021-06-20 09:53:40|151.96|149.46|151.9|149.4|151.96|149.46|151.88|149.38|18
1624182830000|2021-06-20 09:53:50|151.92|149.42|151.92|149.42|151.97|149.47|151.91|149.41|13
1624182840000|2021-06-20 09:54:00|151.88|149.38|151.87|149.37|151.9|149.4|151.85|149.35|11
1624182850000|2021-06-20 09:54:10|151.86|149.36|151.89|149.39|151.89|149.39|151.82|149.32|15
1624182860000|2021-06-20 09:54:20|151.9|149.4|152.04|149.54|152.05|149.55|151.9|149.4|14
1624182870000|2021-06-20 09:54:30|152.05|149.55|152.05|149.55|152.1|149.6|152.04|149.54|15
1624182880000|2021-06-20 09:54:40|152.04|149.54|152.06|149.56|152.06|149.56|151.99|149.49|14
1624182890000|2021-06-20 09:54:50|152.08|149.58|152.1|149.6|152.11|149.61|152.06|149.56|11
1624182900000|2021-06-20 09:55:00|152.07|149.57|152.08|149.58|152.1|149.6|152.06|149.56|15
1624182910000|2021-06-20 09:55:10|152.09|149.59|151.9|149.4|152.09|149.59|151.9|149.4|15
1624182920000|2021-06-20 09:55:20|151.88|149.38|151.77|149.27|151.88|149.38|151.77|149.27|15
1624182930000|2021-06-20 09:55:30|151.76|149.26|151.82|149.32|151.86|149.36|151.76|149.26|20
1624182940000|2021-06-20 09:55:40|151.78|149.28|151.91|149.41|151.91|149.41|151.78|149.28|18
1624182950000|2021-06-20 09:55:50|151.93|149.43|152|149.5|152.01|149.51|151.91|149.41|18
1624182960000|2021-06-20 09:56:00|151.99|149.49|151.89|149.39|151.99|149.49|151.88|149.38|11
1624182970000|2021-06-20 09:56:10|151.91|149.41|152.03|149.53|152.04|149.54|151.91|149.41|14
1624182980000|2021-06-20 09:56:20|152.04|149.54|151.96|149.46|152.05|149.55|151.96|149.46|10
1624182990000|2021-06-20 09:56:30|151.95|149.45|151.95|149.45|151.96|149.46|151.94|149.44|10
1624183000000|2021-06-20 09:56:40|151.96|149.46|151.99|149.49|152|149.5|151.96|149.46|6
1624183010000|2021-06-20 09:56:50|152.01|149.51|152.06|149.56|152.07|149.57|152|149.5|16
1624183020000|2021-06-20 09:57:00|152.05|149.55|152.09|149.59|152.11|149.61|152.05|149.55|15
1624183030000|2021-06-20 09:57:10|152.08|149.58|152.03|149.53|152.09|149.59|152.03|149.53|5
1624183040000|2021-06-20 09:57:20|152.02|149.52|152.05|149.55|152.06|149.56|151.99|149.49|12
1624183050000|2021-06-20 09:57:30|152.04|149.54|152.07|149.57|152.08|149.58|152.04|149.54|12
1624183060000|2021-06-20 09:57:40|152.08|149.58|152.09|149.59|152.12|149.62|152.07|149.57|13
1624183070000|2021-06-20 09:57:50|152.1|149.6|152.08|149.58|152.1|149.6|152.08|149.58|4
1624183080000|2021-06-20 09:58:00|152.06|149.56|152.01|149.51|152.06|149.56|152|149.5|14
1624183090000|2021-06-20 09:58:10|152|149.5|151.96|149.46|152.01|149.51|151.96|149.46|14
1624183100000|2021-06-20 09:58:20|151.94|149.44|151.89|149.39|151.95|149.45|151.88|149.38|12
1624183110000|2021-06-20 09:58:30|151.88|149.38|151.86|149.36|151.88|149.38|151.86|149.36|9
1624183120000|2021-06-20 09:58:40|151.87|149.37|151.88|149.38|151.88|149.38|151.83|149.33|11
1624183130000|2021-06-20 09:58:50|151.89|149.39|151.91|149.41|151.94|149.44|151.89|149.39|14
1624183140000|2021-06-20 09:59:00|151.9|149.4|151.87|149.37|151.91|149.41|151.86|149.36|16
1624183150000|2021-06-20 09:59:10|151.91|149.41|152.01|149.51|152.01|149.51|151.91|149.41|8
1624183160000|2021-06-20 09:59:20|152|149.5|152.01|149.51|152.02|149.52|152|149.5|6
1624183170000|2021-06-20 09:59:30|152|149.5|152|149.5|152.01|149.51|151.99|149.49|7
1624183180000|2021-06-20 09:59:40|152.01|149.51|152|149.5|152.01|149.51|151.98|149.48|9
1624183190000|2021-06-20 09:59:50|151.99|149.49|151.98|149.48|152|149.5|151.98|149.48|9
1624183200000|2021-06-20 10:00:00|151.99|149.49|151.94|149.44|151.99|149.49|151.94|149.44|9
1624183210000|2021-06-20 10:00:10|151.93|149.43|151.93|149.43|151.94|149.44|151.92|149.42|9
1624183220000|2021-06-20 10:00:20|151.92|149.42|151.94|149.44|151.94|149.44|151.92|149.42|9
1624183230000|2021-06-20 10:00:30|151.95|149.45|151.98|149.48|152|149.5|151.95|149.45|10
1624183240000|2021-06-20 10:00:40|151.97|149.47|152.07|149.57|152.07|149.57|151.97|149.47|10
1624183250000|2021-06-20 10:00:50|152.1|149.6|152.08|149.58|152.11|149.61|152.08|149.58|7
1624183260000|2021-06-20 10:01:00|152.09|149.59|152.06|149.56|152.09|149.59|152.03|149.53|12
1624183270000|2021-06-20 10:01:10|152.05|149.55|152.08|149.58|152.08|149.58|152.05|149.55|11
1624183280000|2021-06-20 10:01:20|152.09|149.59|152.07|149.57|152.1|149.6|152.07|149.57|14
1624183290000|2021-06-20 10:01:30|152.06|149.56|152.08|149.58|152.1|149.6|152.06|149.56|8
1624183300000|2021-06-20 10:01:40|152.07|149.57|152.08|149.58|152.08|149.58|152.07|149.57|10
1624183310000|2021-06-20 10:01:50|152.09|149.59|152.11|149.61|152.12|149.62|152.09|149.59|9
1624183320000|2021-06-20 10:02:00|152.12|149.62|152.08|149.58|152.12|149.62|152.06|149.56|14
1624183330000|2021-06-20 10:02:10|152.07|149.57|152.02|149.52|152.07|149.57|152.01|149.51|11
1624183340000|2021-06-20 10:02:20|152.01|149.51|151.96|149.46|152.01|149.51|151.96|149.46|3
1624183350000|2021-06-20 10:02:30|151.97|149.47|151.94|149.44|151.97|149.47|151.94|149.44|4
1624183360000|2021-06-20 10:02:40|151.95|149.45|151.94|149.44|151.95|149.45|151.93|149.43|10
1624183370000|2021-06-20 10:02:50|151.92|149.42|151.87|149.37|151.92|149.42|151.85|149.35|9
1624183380000|2021-06-20 10:03:00|151.86|149.36|151.76|149.26|151.86|149.36|151.76|149.26|12
1624183390000|2021-06-20 10:03:10|151.75|149.25|151.71|149.21|151.75|149.25|151.7|149.2|8
1624183400000|2021-06-20 10:03:20|151.72|149.22|151.69|149.19|151.72|149.22|151.69|149.19|7
1624183410000|2021-06-20 10:03:30|151.68|149.18|151.53|149.03|151.68|149.18|151.52|149.02|15
1624183420000|2021-06-20 10:03:40|151.54|149.04|151.58|149.08|151.59|149.09|151.54|149.04|8
1624183430000|2021-06-20 10:03:50|151.59|149.09|151.42|148.92|151.59|149.09|151.42|148.92|17
1624183440000|2021-06-20 10:04:00|151.36|148.86|151.27|148.77|151.39|148.89|151.27|148.77|18
1624183450000|2021-06-20 10:04:10|151.26|148.76|151.25|148.75|151.29|148.79|151.24|148.74|12
1624183460000|2021-06-20 10:04:20|151.29|148.79|151.3|148.8|151.34|148.84|151.29|148.79|11
1624183470000|2021-06-20 10:04:30|151.29|148.79|151.23|148.73|151.3|148.8|151.23|148.73|8
1624183480000|2021-06-20 10:04:40|151.24|148.74|151.2|148.7|151.24|148.74|151.2|148.7|14
1624183490000|2021-06-20 10:04:50|151.19|148.69|151.18|148.68|151.2|148.7|151.15|148.65|11
1624183500000|2021-06-20 10:05:00|151.19|148.69|150.7|148.2|151.19|148.69|150.7|148.2|18
1624183510000|2021-06-20 10:05:10|150.71|148.21|150.77|148.27|150.78|148.28|150.59|148.09|20
1624183520000|2021-06-20 10:05:20|150.73|148.23|150.76|148.26|150.9|148.4|150.73|148.23|20
1624183530000|2021-06-20 10:05:30|150.74|148.24|150.23|147.73|150.74|148.24|150.23|147.73|22
1624183540000|2021-06-20 10:05:40|150.21|147.71|150.37|147.87|150.38|147.88|150.2|147.7|21
1624183550000|2021-06-20 10:05:50|150.32|147.82|150.53|148.03|150.54|148.04|150.28|147.78|25
1624183560000|2021-06-20 10:06:00|150.51|148.01|150.68|148.18|150.72|148.22|150.51|148.01|23
1624183570000|2021-06-20 10:06:10|150.71|148.21|150.9|148.4|150.91|148.41|150.71|148.21|19
1624183580000|2021-06-20 10:06:20|150.91|148.41|150.88|148.38|150.91|148.41|150.79|148.29|25
1624183590000|2021-06-20 10:06:30|150.87|148.37|151.02|148.52|151.06|148.56|150.87|148.37|22
1624183600000|2021-06-20 10:06:40|151|148.5|151.04|148.54|151.07|148.57|150.92|148.42|22
1624183610000|2021-06-20 10:06:50|151.01|148.51|150.78|148.28|151.04|148.54|150.75|148.25|19
1624183620000|2021-06-20 10:07:00|150.79|148.29|150.71|148.21|150.79|148.29|150.71|148.21|20
1624183630000|2021-06-20 10:07:10|150.72|148.22|150.67|148.17|150.75|148.25|150.65|148.15|20
1624183640000|2021-06-20 10:07:20|150.68|148.18|150.92|148.42|150.92|148.42|150.66|148.16|24
1624183650000|2021-06-20 10:07:30|150.95|148.45|150.79|148.29|150.98|148.48|150.79|148.29|15
1624183660000|2021-06-20 10:07:40|150.81|148.31|150.77|148.27|150.91|148.41|150.77|148.27|15
1624183670000|2021-06-20 10:07:50|150.76|148.26|150.79|148.29|150.8|148.3|150.76|148.26|12
1624183680000|2021-06-20 10:08:00|150.8|148.3|151.03|148.53|151.07|148.57|150.8|148.3|15
1624183690000|2021-06-20 10:08:10|150.98|148.48|150.95|148.45|150.98|148.48|150.89|148.39|15
1624183700000|2021-06-20 10:08:20|150.96|148.46|150.93|148.43|151.07|148.57|150.93|148.43|21
1624183710000|2021-06-20 10:08:30|150.89|148.39|150.79|148.29|150.92|148.42|150.79|148.29|17
1624183720000|2021-06-20 10:08:40|150.8|148.3|150.78|148.28|150.87|148.37|150.77|148.27|23
1624183730000|2021-06-20 10:08:50|150.82|148.32|150.88|148.38|150.89|148.39|150.82|148.32|18
1624183740000|2021-06-20 10:09:00|150.89|148.39|151|148.5|151.02|148.52|150.89|148.39|17
1624183750000|2021-06-20 10:09:10|150.99|148.49|150.81|148.31|150.99|148.49|150.81|148.31|17
1624183760000|2021-06-20 10:09:20|150.82|148.32|150.65|148.15|150.82|148.32|150.62|148.12|20
1624183770000|2021-06-20 10:09:30|150.64|148.14|150.56|148.06|150.65|148.15|150.55|148.05|20
1624183780000|2021-06-20 10:09:40|150.58|148.08|150.57|148.07|150.67|148.17|150.57|148.07|23
1624183790000|2021-06-20 10:09:50|150.58|148.08|150.49|147.99|150.58|148.08|150.43|147.93|18
1624183800000|2021-06-20 10:10:00|150.48|147.98|150.29|147.79|150.48|147.98|150.29|147.79|14
1624183810000|2021-06-20 10:10:10|150.31|147.81|150.88|148.38|150.88|148.38|150.31|147.81|18
1624183820000|2021-06-20 10:10:20|150.89|148.39|150.75|148.25|150.92|148.42|150.75|148.25|18
1624183830000|2021-06-20 10:10:30|150.76|148.26|150.74|148.24|150.91|148.41|150.74|148.24|16
1624183840000|2021-06-20 10:10:40|150.72|148.22|150.34|147.84|150.72|148.22|150.33|147.83|24
1624183850000|2021-06-20 10:10:50|150.33|147.83|150.46|147.96|150.46|147.96|150.33|147.83|19
1624183860000|2021-06-20 10:11:00|150.47|147.97|150.23|147.73|150.55|148.05|150.23|147.73|19
1624183870000|2021-06-20 10:11:10|150.25|147.75|150.14|147.64|150.25|147.75|150.14|147.64|21
1624183880000|2021-06-20 10:11:20|150.1|147.6|149.82|147.32|150.1|147.6|149.81|147.31|24
1624183890000|2021-06-20 10:11:30|149.72|147.22|149.99|147.49|150|147.5|149.69|147.19|19
1624183900000|2021-06-20 10:11:40|150.05|147.55|150.03|147.53|150.15|147.65|149.99|147.49|26
1624183910000|2021-06-20 10:11:50|149.96|147.46|150.02|147.52|150.02|147.52|149.95|147.45|17
1624183920000|2021-06-20 10:12:00|150.01|147.51|150.09|147.59|150.12|147.62|150.01|147.51|21
1624183930000|2021-06-20 10:12:10|150.08|147.58|150.06|147.56|150.09|147.59|149.96|147.46|21
1624183940000|2021-06-20 10:12:20|150.04|147.54|149.95|147.45|150.07|147.57|149.91|147.41|23
1624183950000|2021-06-20 10:12:30|149.94|147.44|149.99|147.49|150.01|147.51|149.94|147.44|20
1624183960000|2021-06-20 10:12:40|149.98|147.48|149.88|147.38|149.98|147.48|149.81|147.31|19
1624183970000|2021-06-20 10:12:50|149.89|147.39|149.99|147.49|150|147.5|149.82|147.32|18
1624183980000|2021-06-20 10:13:00|150.02|147.52|150.03|147.53|150.16|147.66|150.02|147.52|18
1624183990000|2021-06-20 10:13:10|150.02|147.52|150.04|147.54|150.04|147.54|149.96|147.46|21
1624184000000|2021-06-20 10:13:20|150.07|147.57|150|147.5|150.12|147.62|149.89|147.39|25
1624184010000|2021-06-20 10:13:30|150.01|147.51|150.15|147.65|150.15|147.65|150.01|147.51|14
1624184020000|2021-06-20 10:13:40|150.16|147.66|150.28|147.78|150.28|147.78|150.13|147.63|16
1624184030000|2021-06-20 10:13:50|150.3|147.8|150.21|147.71|150.33|147.83|150.19|147.69|15
1624184040000|2021-06-20 10:14:00|150.2|147.7|150.2|147.7|150.21|147.71|150.17|147.67|18
1624184050000|2021-06-20 10:14:10|150.21|147.71|150.35|147.85|150.35|147.85|150.21|147.71|22
1624184060000|2021-06-20 10:14:20|150.44|147.94|150.32|147.82|150.45|147.95|150.28|147.78|17
1624184070000|2021-06-20 10:14:30|150.33|147.83|150.49|147.99|150.49|147.99|150.33|147.83|22
1624184080000|2021-06-20 10:14:40|150.48|147.98|150.46|147.96|150.48|147.98|150.37|147.87|17
1624184090000|2021-06-20 10:14:50|150.47|147.97|150.35|147.85|150.48|147.98|150.35|147.85|12
1624184100000|2021-06-20 10:15:00|150.36|147.86|150.29|147.79|150.37|147.87|150.28|147.78|10
1624184110000|2021-06-20 10:15:10|150.28|147.78|150.18|147.68|150.28|147.78|150.18|147.68|16
1624184120000|2021-06-20 10:15:20|150.17|147.67|150.18|147.68|150.18|147.68|150.06|147.56|19
1624184130000|2021-06-20 10:15:30|150.19|147.69|150.33|147.83|150.34|147.84|150.19|147.69|17
1624184140000|2021-06-20 10:15:40|150.32|147.82|150.4|147.9|150.43|147.93|150.32|147.82|17
1624184150000|2021-06-20 10:15:50|150.38|147.88|150.33|147.83|150.38|147.88|150.26|147.76|15
1624184160000|2021-06-20 10:16:00|150.32|147.82|150.21|147.71|150.32|147.82|150.21|147.71|14
1624184170000|2021-06-20 10:16:10|150.19|147.69|150.18|147.68|150.19|147.69|150.14|147.64|14
1624184180000|2021-06-20 10:16:20|150.19|147.69|150.39|147.89|150.41|147.91|150.17|147.67|17
1624184190000|2021-06-20 10:16:30|150.38|147.88|150.38|147.88|150.41|147.91|150.34|147.84|15
1624184200000|2021-06-20 10:16:40|150.37|147.87|150.23|147.73|150.4|147.9|150.23|147.73|15
1624184210000|2021-06-20 10:16:50|150.24|147.74|150.24|147.74|150.25|147.75|150.24|147.74|9
1624184220000|2021-06-20 10:17:00|150.25|147.75|150.28|147.78|150.28|147.78|150.23|147.73|9
1624184230000|2021-06-20 10:17:10|150.3|147.8|150.38|147.88|150.42|147.92|150.3|147.8|17
1624184240000|2021-06-20 10:17:20|150.37|147.87|150.41|147.91|150.43|147.93|150.37|147.87|13
1624184250000|2021-06-20 10:17:30|150.42|147.92|150.3|147.8|150.42|147.92|150.29|147.79|12
1624184260000|2021-06-20 10:17:40|150.29|147.79|150.13|147.63|150.29|147.79|150.1|147.6|16
1624184270000|2021-06-20 10:17:50|150.12|147.62|150.2|147.7|150.2|147.7|150.1|147.6|18
1624184280000|2021-06-20 10:18:00|150.21|147.71|150.27|147.77|150.27|147.77|150.2|147.7|11
1624184290000|2021-06-20 10:18:10|150.28|147.78|150.17|147.67|150.31|147.81|150.17|147.67|18
1624184300000|2021-06-20 10:18:20|150.18|147.68|150.05|147.55|150.18|147.68|150.05|147.55|16
1624184310000|2021-06-20 10:18:30|150.06|147.56|150.04|147.54|150.06|147.56|150.03|147.53|20
1624184320000|2021-06-20 10:18:40|150.05|147.55|149.99|147.49|150.06|147.56|149.98|147.48|13
1624184330000|2021-06-20 10:18:50|150|147.5|150.06|147.56|150.06|147.56|149.97|147.47|18
1624184340000|2021-06-20 10:19:00|150.07|147.57|150.02|147.52|150.07|147.57|150|147.5|17
1624184350000|2021-06-20 10:19:10|150.01|147.51|150.01|147.51|150.02|147.52|150|147.5|13
1624184360000|2021-06-20 10:19:20|150|147.5|150.02|147.52|150.05|147.55|149.99|147.49|9
1624184370000|2021-06-20 10:19:30|150|147.5|150.15|147.65|150.16|147.66|149.99|147.49|15
1624184380000|2021-06-20 10:19:40|150.14|147.64|150.24|147.74|150.26|147.76|150.14|147.64|14
1624184390000|2021-06-20 10:19:50|150.23|147.73|150.2|147.7|150.23|147.73|150.19|147.69|9
1624184400000|2021-06-20 10:20:00|150.19|147.69|150.1|147.6|150.19|147.69|150.1|147.6|12
1624184410000|2021-06-20 10:20:10|150.09|147.59|150.06|147.56|150.09|147.59|150.04|147.54|18
1624184420000|2021-06-20 10:20:20|150.05|147.55|149.95|147.45|150.06|147.56|149.94|147.44|16
1624184430000|2021-06-20 10:20:30|149.98|147.48|149.97|147.47|150.03|147.53|149.96|147.46|10
1624184440000|2021-06-20 10:20:40|149.94|147.44|149.58|147.08|149.94|147.44|149.58|147.08|17
1624184450000|2021-06-20 10:20:50|149.57|147.07|149.62|147.12|149.69|147.19|149.57|147.07|18
1624184460000|2021-06-20 10:21:00|149.61|147.11|149.58|147.08|149.61|147.11|149.53|147.03|14
1624184470000|2021-06-20 10:21:10|149.57|147.07|149.6|147.1|149.6|147.1|149.47|146.97|19
1624184480000|2021-06-20 10:21:20|149.59|147.09|149.63|147.13|149.69|147.19|149.59|147.09|14
1624184490000|2021-06-20 10:21:30|149.65|147.15|149.72|147.22|149.72|147.22|149.65|147.15|11
1624184500000|2021-06-20 10:21:40|149.71|147.21|149.62|147.12|149.74|147.24|149.62|147.12|14
1624184510000|2021-06-20 10:21:50|149.6|147.1|149.58|147.08|149.6|147.1|149.57|147.07|11
1624184520000|2021-06-20 10:22:00|149.6|147.1|149.47|146.97|149.62|147.12|149.47|146.97|16
1624184530000|2021-06-20 10:22:10|149.48|146.98|149.44|146.94|149.48|146.98|149.3|146.8|21
1624184540000|2021-06-20 10:22:20|149.45|146.95|149.44|146.94|149.45|146.95|149.41|146.91|13
1624184550000|2021-06-20 10:22:30|149.43|146.93|149.42|146.92|149.47|146.97|149.42|146.92|18
1624184560000|2021-06-20 10:22:40|149.43|146.93|149.5|147|149.5|147|149.43|146.93|18
1624184570000|2021-06-20 10:22:50|149.49|146.99|149.36|146.86|149.49|146.99|149.36|146.86|13
1624184580000|2021-06-20 10:23:00|149.35|146.85|149.19|146.69|149.35|146.85|149.08|146.58|23
1624184590000|2021-06-20 10:23:10|149.18|146.68|149.42|146.92|149.42|146.92|149.17|146.67|21
1624184600000|2021-06-20 10:23:20|149.41|146.91|149.47|146.97|149.55|147.05|149.41|146.91|20
1624184610000|2021-06-20 10:23:30|149.48|146.98|149.48|146.98|149.54|147.04|149.48|146.98|9
1624184620000|2021-06-20 10:23:40|149.47|146.97|149.41|146.91|149.47|146.97|149.39|146.89|13
1624184630000|2021-06-20 10:23:50|149.4|146.9|149.08|146.58|149.41|146.91|149.08|146.58|20
1624184640000|2021-06-20 10:24:00|149.07|146.57|149.21|146.71|149.29|146.79|149.06|146.56|19
1624184650000|2021-06-20 10:24:10|149.18|146.68|148.85|146.35|149.19|146.69|148.83|146.33|24
1624184660000|2021-06-20 10:24:20|148.89|146.39|148.86|146.36|148.95|146.45|148.84|146.34|20
1624184670000|2021-06-20 10:24:30|148.87|146.37|148.94|146.44|149.04|146.54|148.86|146.36|20
1624184680000|2021-06-20 10:24:40|148.95|146.45|149.02|146.52|149.02|146.52|148.9|146.4|21
1624184690000|2021-06-20 10:24:50|149.01|146.51|149.12|146.62|149.15|146.65|149|146.5|18
1624184700000|2021-06-20 10:25:00|149.1|146.6|149.05|146.55|149.15|146.65|149.05|146.55|15
1624184710000|2021-06-20 10:25:10|149.03|146.53|149.04|146.54|149.06|146.56|148.98|146.48|12
1624184720000|2021-06-20 10:25:20|149.02|146.52|148.99|146.49|149.03|146.53|148.99|146.49|16
1624184730000|2021-06-20 10:25:30|148.97|146.47|148.9|146.4|148.97|146.47|148.81|146.31|18
1624184740000|2021-06-20 10:25:40|148.91|146.41|148.66|146.16|148.91|146.41|148.64|146.14|22
1624184750000|2021-06-20 10:25:50|148.65|146.15|148.59|146.09|148.65|146.15|148.59|146.09|22
1624184760000|2021-06-20 10:26:00|148.58|146.08|148.29|145.79|148.58|146.08|148.23|145.73|24
1624184770000|2021-06-20 10:26:10|148.3|145.8|148.36|145.86|148.36|145.86|148.27|145.77|19
1624184780000|2021-06-20 10:26:20|148.38|145.88|147.96|145.46|148.39|145.89|147.96|145.46|26
1624184790000|2021-06-20 10:26:30|147.95|145.45|148.17|145.67|148.17|145.67|147.95|145.45|24
1624184800000|2021-06-20 10:26:40|148.14|145.64|147.99|145.49|148.14|145.64|147.99|145.49|20
1624184810000|2021-06-20 10:26:50|147.97|145.47|147.82|145.32|147.97|145.47|147.82|145.32|20
1624184820000|2021-06-20 10:27:00|147.78|145.28|147.61|145.11|147.84|145.34|147.61|145.11|21
1624184830000|2021-06-20 10:27:10|147.63|145.13|148.26|145.76|148.26|145.76|147.63|145.13|26
1624184840000|2021-06-20 10:27:20|148.31|145.81|148.08|145.58|148.34|145.84|148.05|145.55|21
1624184850000|2021-06-20 10:27:30|148.09|145.59|148.18|145.68|148.22|145.72|148.08|145.58|21
1624184860000|2021-06-20 10:27:40|148.19|145.69|148.32|145.82|148.48|145.98|148.19|145.69|23
1624184870000|2021-06-20 10:27:50|148.31|145.81|148.45|145.95|148.45|145.95|148.28|145.78|20
1624184880000|2021-06-20 10:28:00|148.46|145.96|148.56|146.06|148.58|146.08|148.45|145.95|21
1624184890000|2021-06-20 10:28:10|148.55|146.05|148.69|146.19|148.75|146.25|148.55|146.05|19
1624184900000|2021-06-20 10:28:20|148.7|146.2|148.7|146.2|148.71|146.21|148.56|146.06|18
1624184910000|2021-06-20 10:28:30|148.69|146.19|148.81|146.31|148.82|146.32|148.69|146.19|18
1624184920000|2021-06-20 10:28:40|148.8|146.3|148.88|146.38|148.9|146.4|148.76|146.26|18
1624184930000|2021-06-20 10:28:50|148.91|146.41|149.18|146.68|149.2|146.7|148.88|146.38|20
1624184940000|2021-06-20 10:29:00|149.16|146.66|149.11|146.61|149.16|146.66|149.08|146.58|15
1624184950000|2021-06-20 10:29:10|149.12|146.62|149.18|146.68|149.18|146.68|149.11|146.61|14
1624184960000|2021-06-20 10:29:20|149.19|146.69|149.44|146.94|149.44|146.94|149.19|146.69|22
1624184970000|2021-06-20 10:29:30|149.45|146.95|149.48|146.98|149.49|146.99|149.4|146.9|18
1624184980000|2021-06-20 10:29:40|149.47|146.97|149.52|147.02|149.52|147.02|149.47|146.97|11
1624184990000|2021-06-20 10:29:50|149.51|147.01|149.4|146.9|149.51|147.01|149.4|146.9|22
1624185000000|2021-06-20 10:30:00|149.39|146.89|149.52|147.02|149.52|147.02|149.36|146.86|17
1624185010000|2021-06-20 10:30:10|149.54|147.04|149.49|146.99|149.62|147.12|149.49|146.99|17
1624185020000|2021-06-20 10:30:20|149.48|146.98|149.53|147.03|149.55|147.05|149.47|146.97|16
1624185030000|2021-06-20 10:30:30|149.54|147.04|149.63|147.13|149.63|147.13|149.53|147.03|18
1624185040000|2021-06-20 10:30:40|149.62|147.12|149.72|147.22|149.79|147.29|149.62|147.12|20
1624185050000|2021-06-20 10:30:50|149.74|147.24|149.79|147.29|149.85|147.35|149.74|147.24|18
1624185060000|2021-06-20 10:31:00|149.8|147.3|149.79|147.29|149.89|147.39|149.79|147.29|18
1624185070000|2021-06-20 10:31:10|149.78|147.28|149.58|147.08|149.78|147.28|149.58|147.08|15
1624185080000|2021-06-20 10:31:20|149.57|147.07|149.67|147.17|149.68|147.18|149.55|147.05|18
1624185090000|2021-06-20 10:31:30|149.68|147.18|149.67|147.17|149.79|147.29|149.67|147.17|19
1624185100000|2021-06-20 10:31:40|149.66|147.16|149.51|147.01|149.66|147.16|149.51|147.01|17
1624185110000|2021-06-20 10:31:50|149.49|146.99|149.59|147.09|149.59|147.09|149.47|146.97|15
1624185120000|2021-06-20 10:32:00|149.58|147.08|149.47|146.97|149.59|147.09|149.47|146.97|12
1624185130000|2021-06-20 10:32:10|149.45|146.95|149.54|147.04|149.57|147.07|149.39|146.89|20
1624185140000|2021-06-20 10:32:20|149.53|147.03|149.39|146.89|149.53|147.03|149.39|146.89|19
1624185150000|2021-06-20 10:32:30|149.37|146.87|149.31|146.81|149.4|146.9|149.31|146.81|15
1624185160000|2021-06-20 10:32:40|149.29|146.79|149.12|146.62|149.29|146.79|149.12|146.62|21
1624185170000|2021-06-20 10:32:50|149.13|146.63|149.08|146.58|149.15|146.65|149.07|146.57|21
1624185180000|2021-06-20 10:33:00|149.07|146.57|149.1|146.6|149.22|146.72|149.07|146.57|21
1624185190000|2021-06-20 10:33:10|149.11|146.61|148.9|146.4|149.11|146.61|148.88|146.38|16
1624185200000|2021-06-20 10:33:20|148.88|146.38|148.77|146.27|148.9|146.4|148.77|146.27|15
1624185210000|2021-06-20 10:33:30|148.76|146.26|148.79|146.29|148.81|146.31|148.7|146.2|20
1624185220000|2021-06-20 10:33:40|148.78|146.28|148.91|146.41|148.92|146.42|148.73|146.23|20
1624185230000|2021-06-20 10:33:50|148.9|146.4|148.91|146.41|148.93|146.43|148.82|146.32|17
1624185240000|2021-06-20 10:34:00|148.93|146.43|149.03|146.53|149.03|146.53|148.87|146.37|16
1624185250000|2021-06-20 10:34:10|149.05|146.55|148.95|146.45|149.1|146.6|148.94|146.44|17
1624185260000|2021-06-20 10:34:20|148.93|146.43|149.13|146.63|149.13|146.63|148.89|146.39|17
1624185270000|2021-06-20 10:34:30|149.14|146.64|149.14|146.64|149.2|146.7|149.14|146.64|17
1624185280000|2021-06-20 10:34:40|149.16|146.66|149.13|146.63|149.22|146.72|149.13|146.63|15
1624185290000|2021-06-20 10:34:50|149.11|146.61|148.91|146.41|149.11|146.61|148.91|146.41|20
1624185300000|2021-06-20 10:35:00|148.93|146.43|149.14|146.64|149.16|146.66|148.93|146.43|20
1624185310000|2021-06-20 10:35:10|149.16|146.66|149.09|146.59|149.18|146.68|149.09|146.59|11
1624185320000|2021-06-20 10:35:20|149.08|146.58|149.11|146.61|149.12|146.62|149.06|146.56|18
1624185330000|2021-06-20 10:35:30|149.1|146.6|149.18|146.68|149.19|146.69|149.1|146.6|13
1624185340000|2021-06-20 10:35:40|149.19|146.69|149.14|146.64|149.23|146.73|149.12|146.62|16
1624185350000|2021-06-20 10:35:50|149.13|146.63|149.17|146.67|149.17|146.67|149.1|146.6|10
1624185360000|2021-06-20 10:36:00|149.16|146.66|149.06|146.56|149.17|146.67|149.06|146.56|9
1624185370000|2021-06-20 10:36:10|149.02|146.52|148.98|146.48|149.02|146.52|148.95|146.45|12
1624185380000|2021-06-20 10:36:20|148.99|146.49|148.82|146.32|148.99|146.49|148.82|146.32|18
1624185390000|2021-06-20 10:36:30|148.8|146.3|148.68|146.18|148.8|146.3|148.64|146.14|15
1624185400000|2021-06-20 10:36:40|148.7|146.2|148.65|146.15|148.73|146.23|148.65|146.15|15
1624185410000|2021-06-20 10:36:50|148.64|146.14|148.58|146.08|148.64|146.14|148.57|146.07|9
1624185420000|2021-06-20 10:37:00|148.57|146.07|148.73|146.23|148.74|146.24|148.57|146.07|13
1624185430000|2021-06-20 10:37:10|148.74|146.24|148.79|146.29|148.96|146.46|148.74|146.24|22
1624185440000|2021-06-20 10:37:20|148.78|146.28|148.71|146.21|148.79|146.29|148.7|146.2|15
1624185450000|2021-06-20 10:37:30|148.7|146.2|148.74|146.24|148.74|146.24|148.69|146.19|14
1624185460000|2021-06-20 10:37:40|148.75|146.25|148.9|146.4|148.9|146.4|148.75|146.25|17
1624185470000|2021-06-20 10:37:50|148.91|146.41|148.93|146.43|148.99|146.49|148.91|146.41|11
1624185480000|2021-06-20 10:38:00|148.94|146.44|148.93|146.43|148.94|146.44|148.91|146.41|9
1624185490000|2021-06-20 10:38:10|148.94|146.44|149.1|146.6|149.1|146.6|148.94|146.44|15
1624185500000|2021-06-20 10:38:20|149.09|146.59|149.03|146.53|149.11|146.61|149.03|146.53|16
1624185510000|2021-06-20 10:38:30|149.04|146.54|149.05|146.55|149.05|146.55|149.02|146.52|17
1624185520000|2021-06-20 10:38:40|149.06|146.56|149|146.5|149.07|146.57|148.95|146.45|16
1624185530000|2021-06-20 10:38:50|148.99|146.49|148.84|146.34|148.99|146.49|148.82|146.32|20
1624185540000|2021-06-20 10:39:00|148.86|146.36|148.9|146.4|148.91|146.41|148.86|146.36|13
1624185550000|2021-06-20 10:39:10|148.89|146.39|149.01|146.51|149.01|146.51|148.89|146.39|14
1624185560000|2021-06-20 10:39:20|149.02|146.52|148.96|146.46|149.03|146.53|148.94|146.44|10
1624185570000|2021-06-20 10:39:30|148.95|146.45|148.96|146.46|149.03|146.53|148.94|146.44|18
1624185580000|2021-06-20 10:39:40|148.95|146.45|148.81|146.31|148.95|146.45|148.81|146.31|12
1624185590000|2021-06-20 10:39:50|148.83|146.33|148.92|146.42|148.94|146.44|148.83|146.33|13
1624185600000|2021-06-20 10:40:00|148.91|146.41|149.04|146.54|149.04|146.54|148.9|146.4|11
1624185610000|2021-06-20 10:40:10|149.03|146.53|149.06|146.56|149.06|146.56|149.03|146.53|7
1624185620000|2021-06-20 10:40:20|149.07|146.57|149.13|146.63|149.14|146.64|149.07|146.57|15
1624185630000|2021-06-20 10:40:30|149.12|146.62|149.16|146.66|149.16|146.66|149.1|146.6|10
1624185640000|2021-06-20 10:40:40|149.15|146.65|149.19|146.69|149.19|146.69|149.15|146.65|5
1624185650000|2021-06-20 10:40:50|149.2|146.7|149.26|146.76|149.27|146.77|149.2|146.7|16
1624185660000|2021-06-20 10:41:00|149.27|146.77|149.36|146.86|149.4|146.9|149.26|146.76|24
1624185670000|2021-06-20 10:41:10|149.37|146.87|149.41|146.91|149.45|146.95|149.37|146.87|11
1624185680000|2021-06-20 10:41:20|149.44|146.94|149.52|147.02|149.52|147.02|149.43|146.93|14
1624185690000|2021-06-20 10:41:30|149.53|147.03|149.43|146.93|149.54|147.04|149.43|146.93|16
1624185700000|2021-06-20 10:41:40|149.42|146.92|149.44|146.94|149.44|146.94|149.42|146.92|11
1624185710000|2021-06-20 10:41:50|149.45|146.95|149.64|147.14|149.67|147.17|149.45|146.95|19
1624185720000|2021-06-20 10:42:00|149.63|147.13|149.58|147.08|149.63|147.13|149.55|147.05|15
1624185730000|2021-06-20 10:42:10|149.59|147.09|149.43|146.93|149.59|147.09|149.43|146.93|16
1624185740000|2021-06-20 10:42:20|149.42|146.92|149.4|146.9|149.42|146.92|149.35|146.85|15
1624185750000|2021-06-20 10:42:30|149.42|146.92|149.42|146.92|149.47|146.97|149.42|146.92|14
1624185760000|2021-06-20 10:42:40|149.43|146.93|149.45|146.95|149.45|146.95|149.42|146.92|13
1624185770000|2021-06-20 10:42:50|149.44|146.94|149.51|147.01|149.51|147.01|149.37|146.87|16
1624185780000|2021-06-20 10:43:00|149.5|147|149.47|146.97|149.53|147.03|149.47|146.97|11
1624185790000|2021-06-20 10:43:10|149.46|146.96|149.35|146.85|149.47|146.97|149.35|146.85|12
1624185800000|2021-06-20 10:43:20|149.36|146.86|149.37|146.87|149.37|146.87|149.34|146.84|5
1624185810000|2021-06-20 10:43:30|149.38|146.88|149.32|146.82|149.38|146.88|149.32|146.82|14
1624185820000|2021-06-20 10:43:40|149.31|146.81|149.29|146.79|149.33|146.83|149.28|146.78|9
1624185830000|2021-06-20 10:43:50|149.28|146.78|149.28|146.78|149.28|146.78|149.25|146.75|11
1624185840000|2021-06-20 10:44:00|149.27|146.77|149.24|146.74|149.28|146.78|149.24|146.74|10
1624185850000|2021-06-20 10:44:10|149.23|146.73|149.13|146.63|149.23|146.73|149.12|146.62|14
1624185860000|2021-06-20 10:44:20|149.12|146.62|149.16|146.66|149.21|146.71|149.12|146.62|13
1624185870000|2021-06-20 10:44:30|149.17|146.67|149.34|146.84|149.34|146.84|149.16|146.66|16
1624185880000|2021-06-20 10:44:40|149.35|146.85|149.34|146.84|149.38|146.88|149.3|146.8|14
1624185890000|2021-06-20 10:44:50|149.33|146.83|149.43|146.93|149.44|146.94|149.31|146.81|16
1624185900000|2021-06-20 10:45:00|149.38|146.88|149.54|147.04|149.56|147.06|149.38|146.88|17
1624185910000|2021-06-20 10:45:10|149.53|147.03|149.55|147.05|149.56|147.06|149.53|147.03|19
1624185920000|2021-06-20 10:45:20|149.56|147.06|149.58|147.08|149.59|147.09|149.56|147.06|11
1624185930000|2021-06-20 10:45:30|149.59|147.09|149.57|147.07|149.61|147.11|149.57|147.07|9
1624185940000|2021-06-20 10:45:40|149.56|147.06|149.45|146.95|149.56|147.06|149.45|146.95|14
1624185950000|2021-06-20 10:45:50|149.47|146.97|149.33|146.83|149.47|146.97|149.33|146.83|15
1624185960000|2021-06-20 10:46:00|149.32|146.82|149.39|146.89|149.43|146.93|149.3|146.8|14
1624185970000|2021-06-20 10:46:10|149.38|146.88|149.34|146.84|149.39|146.89|149.33|146.83|7
1624185980000|2021-06-20 10:46:20|149.33|146.83|149.26|146.76|149.34|146.84|149.26|146.76|15
1624185990000|2021-06-20 10:46:30|149.25|146.75|149.2|146.7|149.26|146.76|149.19|146.69|16
1624186000000|2021-06-20 10:46:40|149.18|146.68|149.14|146.64|149.18|146.68|149.11|146.61|17
1624186010000|2021-06-20 10:46:50|149.16|146.66|149.33|146.83|149.33|146.83|149.16|146.66|15
1624186020000|2021-06-20 10:47:00|149.32|146.82|149.27|146.77|149.33|146.83|149.27|146.77|10
1624186030000|2021-06-20 10:47:10|149.26|146.76|149.15|146.65|149.26|146.76|149.15|146.65|14
1624186040000|2021-06-20 10:47:20|149.14|146.64|149.14|146.64|149.15|146.65|149.13|146.63|13
1624186050000|2021-06-20 10:47:30|149.15|146.65|149.22|146.72|149.22|146.72|149.14|146.64|10
1624186060000|2021-06-20 10:47:40|149.24|146.74|149.27|146.77|149.27|146.77|149.2|146.7|10
1624186070000|2021-06-20 10:47:50|149.29|146.79|149.32|146.82|149.37|146.87|149.29|146.79|11
1624186080000|2021-06-20 10:48:00|149.3|146.8|149.15|146.65|149.3|146.8|149.15|146.65|15
1624186090000|2021-06-20 10:48:10|149.14|146.64|149.14|146.64|149.2|146.7|149.14|146.64|11
1624186100000|2021-06-20 10:48:20|149.13|146.63|149.21|146.71|149.21|146.71|149.12|146.62|10
1624186110000|2021-06-20 10:48:30|149.2|146.7|149.12|146.62|149.2|146.7|149.11|146.61|15
1624186120000|2021-06-20 10:48:40|149.13|146.63|149.11|146.61|149.13|146.63|149.08|146.58|15
1624186130000|2021-06-20 10:48:50|149.13|146.63|149.1|146.6|149.14|146.64|149.1|146.6|5
1624186140000|2021-06-20 10:49:00|149.13|146.63|149.22|146.72|149.22|146.72|149.13|146.63|11
1624186150000|2021-06-20 10:49:10|149.23|146.73|149.32|146.82|149.32|146.82|149.23|146.73|13
1624186160000|2021-06-20 10:49:20|149.31|146.81|149.21|146.71|149.41|146.91|149.21|146.71|20
1624186170000|2021-06-20 10:49:30|149.2|146.7|149.21|146.71|149.25|146.75|149.2|146.7|21
1624186180000|2021-06-20 10:49:40|149.22|146.72|149.19|146.69|149.23|146.73|149.19|146.69|9
1624186190000|2021-06-20 10:49:50|149.18|146.68|149.21|146.71|149.22|146.72|149.18|146.68|12
1624186200000|2021-06-20 10:50:00|149.2|146.7|149.23|146.73|149.23|146.73|149.19|146.69|14
1624186210000|2021-06-20 10:50:10|149.24|146.74|149.23|146.73|149.24|146.74|149.23|146.73|2
1624186220000|2021-06-20 10:50:20|149.24|146.74|149.28|146.78|149.3|146.8|149.24|146.74|9
1624186230000|2021-06-20 10:50:30|149.29|146.79|149.22|146.72|149.29|146.79|149.22|146.72|10
1624186240000|2021-06-20 10:50:40|149.23|146.73|149.22|146.72|149.24|146.74|149.19|146.69|11
1624186250000|2021-06-20 10:50:50|149.21|146.71|149.19|146.69|149.22|146.72|149.19|146.69|9
1624186260000|2021-06-20 10:51:00|149.18|146.68|149.18|146.68|149.2|146.7|149.18|146.68|7
1624186270000|2021-06-20 10:51:10|149.19|146.69|149.2|146.7|149.23|146.73|149.19|146.69|8
1624186280000|2021-06-20 10:51:20|149.19|146.69|149.11|146.61|149.19|146.69|149.1|146.6|12
1624186290000|2021-06-20 10:51:30|149.1|146.6|149.05|146.55|149.11|146.61|149.03|146.53|16
1624186300000|2021-06-20 10:51:40|149.04|146.54|148.86|146.36|149.04|146.54|148.85|146.35|14
1624186310000|2021-06-20 10:51:50|148.85|146.35|148.76|146.26|148.94|146.44|148.76|146.26|20
1624186320000|2021-06-20 10:52:00|148.75|146.25|148.9|146.4|148.9|146.4|148.75|146.25|20
1624186330000|2021-06-20 10:52:10|148.89|146.39|148.86|146.36|148.89|146.39|148.85|146.35|9
1624186340000|2021-06-20 10:52:20|148.87|146.37|148.81|146.31|148.87|146.37|148.81|146.31|11
1624186350000|2021-06-20 10:52:30|148.8|146.3|148.66|146.16|148.8|146.3|148.66|146.16|15
1624186360000|2021-06-20 10:52:40|148.63|146.13|148.6|146.1|148.74|146.24|148.6|146.1|21
1624186370000|2021-06-20 10:52:50|148.58|146.08|148.59|146.09|148.6|146.1|148.49|145.99|20
1624186380000|2021-06-20 10:53:00|148.6|146.1|148.75|146.25|148.75|146.25|148.59|146.09|16
1624186390000|2021-06-20 10:53:10|148.76|146.26|148.83|146.33|148.83|146.33|148.73|146.23|10
1624186400000|2021-06-20 10:53:20|148.81|146.31|148.73|146.23|148.82|146.32|148.72|146.22|16
1624186410000|2021-06-20 10:53:30|148.72|146.22|148.65|146.15|148.72|146.22|148.64|146.14|10
1624186420000|2021-06-20 10:53:40|148.64|146.14|148.71|146.21|148.72|146.22|148.63|146.13|10
1624186430000|2021-06-20 10:53:50|148.72|146.22|148.75|146.25|148.75|146.25|148.7|146.2|6
1624186440000|2021-06-20 10:54:00|148.76|146.26|148.78|146.28|148.79|146.29|148.76|146.26|15
1624186450000|2021-06-20 10:54:10|148.79|146.29|148.91|146.41|148.91|146.41|148.78|146.28|15
1624186460000|2021-06-20 10:54:20|148.9|146.4|148.8|146.3|148.9|146.4|148.8|146.3|17
1624186470000|2021-06-20 10:54:30|148.81|146.31|148.84|146.34|148.84|146.34|148.81|146.31|13
1624186480000|2021-06-20 10:54:40|148.85|146.35|148.8|146.3|148.85|146.35|148.79|146.29|10
1624186490000|2021-06-20 10:54:50|148.81|146.31|148.84|146.34|148.86|146.36|148.8|146.3|12
1624186500000|2021-06-20 10:55:00|148.85|146.35|148.92|146.42|148.92|146.42|148.83|146.33|11
1624186510000|2021-06-20 10:55:10|148.9|146.4|148.87|146.37|148.92|146.42|148.86|146.36|17
1624186520000|2021-06-20 10:55:20|148.86|146.36|148.87|146.37|148.87|146.37|148.83|146.33|12
1624186530000|2021-06-20 10:55:30|148.88|146.38|148.85|146.35|148.88|146.38|148.85|146.35|14
1624186540000|2021-06-20 10:55:40|148.83|146.33|148.89|146.39|148.89|146.39|148.82|146.32|12
1624186550000|2021-06-20 10:55:50|148.88|146.38|148.81|146.31|148.88|146.38|148.81|146.31|9
1624186560000|2021-06-20 10:56:00|148.82|146.32|148.78|146.28|148.84|146.34|148.78|146.28|15
1624186570000|2021-06-20 10:56:10|148.75|146.25|148.69|146.19|148.76|146.26|148.67|146.17|10
1624186580000|2021-06-20 10:56:20|148.68|146.18|148.71|146.21|148.73|146.23|148.68|146.18|13
1624186590000|2021-06-20 10:56:30|148.7|146.2|148.76|146.26|148.76|146.26|148.7|146.2|15
1624186600000|2021-06-20 10:56:40|148.78|146.28|148.82|146.32|148.83|146.33|148.77|146.27|11
1624186610000|2021-06-20 10:56:50|148.81|146.31|148.68|146.18|148.81|146.31|148.67|146.17|17
1624186620000|2021-06-20 10:57:00|148.69|146.19|148.7|146.2|148.7|146.2|148.68|146.18|7
1624186630000|2021-06-20 10:57:10|148.71|146.21|148.91|146.41|148.91|146.41|148.71|146.21|18
1624186640000|2021-06-20 10:57:20|148.92|146.42|148.84|146.34|148.94|146.44|148.84|146.34|14
1624186650000|2021-06-20 10:57:30|148.85|146.35|148.76|146.26|148.86|146.36|148.75|146.25|14
1624186660000|2021-06-20 10:57:40|148.77|146.27|148.82|146.32|148.84|146.34|148.76|146.26|12
1624186670000|2021-06-20 10:57:50|148.81|146.31|148.83|146.33|148.83|146.33|148.78|146.28|11
1624186680000|2021-06-20 10:58:00|148.82|146.32|148.93|146.43|148.93|146.43|148.81|146.31|11
1624186690000|2021-06-20 10:58:10|148.92|146.42|149.04|146.54|149.09|146.59|148.92|146.42|17
1624186700000|2021-06-20 10:58:20|149.03|146.53|149|146.5|149.07|146.57|148.99|146.49|18
1624186710000|2021-06-20 10:58:30|148.99|146.49|149.03|146.53|149.04|146.54|148.99|146.49|12
1624186720000|2021-06-20 10:58:40|149.02|146.52|149|146.5|149.04|146.54|149|146.5|11
1624186730000|2021-06-20 10:58:50|149.01|146.51|149.09|146.59|149.1|146.6|149.01|146.51|11
1624186740000|2021-06-20 10:59:00|149.1|146.6|149.16|146.66|149.17|146.67|149.1|146.6|10
1624186750000|2021-06-20 10:59:10|149.17|146.67|149.27|146.77|149.27|146.77|149.17|146.67|12
1624186760000|2021-06-20 10:59:20|149.29|146.79|149.21|146.71|149.29|146.79|149.2|146.7|10
1624186770000|2021-06-20 10:59:30|149.2|146.7|149.18|146.68|149.2|146.7|149.15|146.65|10
1624186780000|2021-06-20 10:59:40|149.19|146.69|149.2|146.7|149.21|146.71|149.19|146.69|14
1624186790000|2021-06-20 10:59:50|149.19|146.69|149.16|146.66|149.2|146.7|149.16|146.66|11
1624186800000|2021-06-20 11:00:00|149.17|146.67|149.06|146.56|149.17|146.67|149.06|146.56|15
1624186810000|2021-06-20 11:00:10|149.05|146.55|148.98|146.48|149.06|146.56|148.95|146.45|21
1624186820000|2021-06-20 11:00:20|148.96|146.46|148.89|146.39|148.97|146.47|148.87|146.37|11
1624186830000|2021-06-20 11:00:30|148.88|146.38|148.83|146.33|148.9|146.4|148.83|146.33|12
1624186840000|2021-06-20 11:00:40|148.79|146.29|148.86|146.36|148.88|146.38|148.79|146.29|16
1624186850000|2021-06-20 11:00:50|148.75|146.25|148.62|146.12|148.76|146.26|148.62|146.12|16
1624186860000|2021-06-20 11:01:00|148.6|146.1|148.44|145.94|148.62|146.12|148.38|145.88|18
1624186870000|2021-06-20 11:01:10|148.45|145.95|148.32|145.82|148.48|145.98|148.32|145.82|19
1624186880000|2021-06-20 11:01:20|148.31|145.81|148.34|145.84|148.37|145.87|148.27|145.77|22
1624186890000|2021-06-20 11:01:30|148.33|145.83|148.36|145.86|148.41|145.91|148.33|145.83|13
1624186900000|2021-06-20 11:01:40|148.37|145.87|148.42|145.92|148.45|145.95|148.34|145.84|18
1624186910000|2021-06-20 11:01:50|148.43|145.93|148.49|145.99|148.52|146.02|148.41|145.91|18
1624186920000|2021-06-20 11:02:00|148.52|146.02|148.67|146.17|148.67|146.17|148.47|145.97|23
1624186930000|2021-06-20 11:02:10|148.69|146.19|148.72|146.22|148.74|146.24|148.63|146.13|20
1624186940000|2021-06-20 11:02:20|148.7|146.2|148.66|146.16|148.7|146.2|148.64|146.14|12
1624186950000|2021-06-20 11:02:30|148.65|146.15|148.79|146.29|148.79|146.29|148.63|146.13|16
1624186960000|2021-06-20 11:02:40|148.8|146.3|148.86|146.36|148.86|146.36|148.8|146.3|10
1624186970000|2021-06-20 11:02:50|148.87|146.37|148.77|146.27|148.91|146.41|148.77|146.27|13
1624186980000|2021-06-20 11:03:00|148.76|146.26|148.81|146.31|148.81|146.31|148.75|146.25|12
1624186990000|2021-06-20 11:03:10|148.8|146.3|148.81|146.31|148.83|146.33|148.77|146.27|16
1624187000000|2021-06-20 11:03:20|148.8|146.3|148.94|146.44|148.94|146.44|148.8|146.3|15
1624187010000|2021-06-20 11:03:30|148.95|146.45|148.98|146.48|149|146.5|148.95|146.45|12
1624187020000|2021-06-20 11:03:40|148.97|146.47|148.88|146.38|148.99|146.49|148.87|146.37|14
1624187030000|2021-06-20 11:03:50|148.87|146.37|148.87|146.37|148.89|146.39|148.85|146.35|15
1624187040000|2021-06-20 11:04:00|148.88|146.38|148.95|146.45|148.95|146.45|148.87|146.37|12
1624187050000|2021-06-20 11:04:10|148.96|146.46|149.02|146.52|149.03|146.53|148.96|146.46|13
1624187060000|2021-06-20 11:04:20|149.03|146.53|149.07|146.57|149.07|146.57|149.02|146.52|11
1624187070000|2021-06-20 11:04:30|149.09|146.59|149.03|146.53|149.1|146.6|149.02|146.52|12
1624187080000|2021-06-20 11:04:40|149.02|146.52|149.03|146.53|149.03|146.53|149.02|146.52|2
1624187090000|2021-06-20 11:04:50|149.04|146.54|149.07|146.57|149.07|146.57|149.04|146.54|4
1624187100000|2021-06-20 11:05:00|149.08|146.58|149.05|146.55|149.1|146.6|149.05|146.55|8
1624187110000|2021-06-20 11:05:10|149.04|146.54|149.08|146.58|149.08|146.58|149.04|146.54|5
1624187120000|2021-06-20 11:05:20|149.11|146.61|149.18|146.68|149.18|146.68|149.11|146.61|18
1624187130000|2021-06-20 11:05:30|149.2|146.7|149.19|146.69|149.2|146.7|149.19|146.69|6
1624187140000|2021-06-20 11:05:40|149.17|146.67|149.16|146.66|149.19|146.69|149.15|146.65|10
1624187150000|2021-06-20 11:05:50|149.17|146.67|149.23|146.73|149.23|146.73|149.17|146.67|11
1624187160000|2021-06-20 11:06:00|149.24|146.74|149.27|146.77|149.27|146.77|149.23|146.73|12
1624187170000|2021-06-20 11:06:10|149.26|146.76|149.25|146.75|149.29|146.79|149.23|146.73|15
1624187180000|2021-06-20 11:06:20|149.24|146.74|149.25|146.75|149.26|146.76|149.22|146.72|15
1624187190000|2021-06-20 11:06:30|149.24|146.74|149.26|146.76|149.26|146.76|149.24|146.74|10
1624187200000|2021-06-20 11:06:40|149.25|146.75|149.25|146.75|149.26|146.76|149.24|146.74|7
1624187210000|2021-06-20 11:06:50|149.26|146.76|149.25|146.75|149.26|146.76|149.24|146.74|4
1624187220000|2021-06-20 11:07:00|149.24|146.74|149.23|146.73|149.24|146.74|149.23|146.73|10
1624187230000|2021-06-20 11:07:10|149.24|146.74|149.13|146.63|149.26|146.76|149.13|146.63|17
1624187240000|2021-06-20 11:07:20|149.12|146.62|149.14|146.64|149.14|146.64|149.09|146.59|13
1624187250000|2021-06-20 11:07:30|149.17|146.67|149.17|146.67|149.2|146.7|149.17|146.67|10
1624187260000|2021-06-20 11:07:40|149.18|146.68|149.1|146.6|149.18|146.68|149.1|146.6|9
1624187270000|2021-06-20 11:07:50|149.11|146.61|149.08|146.58|149.11|146.61|149.08|146.58|14
1624187280000|2021-06-20 11:08:00|149.07|146.57|149.01|146.51|149.08|146.58|148.98|146.48|14
1624187290000|2021-06-20 11:08:10|149.02|146.52|149.04|146.54|149.04|146.54|149.02|146.52|7
1624187300000|2021-06-20 11:08:20|149.05|146.55|149.06|146.56|149.09|146.59|149.05|146.55|8
1624187310000|2021-06-20 11:08:30|149.07|146.57|148.93|146.43|149.07|146.57|148.93|146.43|11
1624187320000|2021-06-20 11:08:40|148.89|146.39|148.83|146.33|148.91|146.41|148.83|146.33|16
1624187330000|2021-06-20 11:08:50|148.84|146.34|148.77|146.27|148.85|146.35|148.77|146.27|11
1624187340000|2021-06-20 11:09:00|148.74|146.24|148.81|146.31|148.82|146.32|148.72|146.22|8
1624187350000|2021-06-20 11:09:10|148.78|146.28|148.65|146.15|148.78|146.28|148.65|146.15|15
1624187360000|2021-06-20 11:09:20|148.64|146.14|148.71|146.21|148.71|146.21|148.63|146.13|16
1624187370000|2021-06-20 11:09:30|148.7|146.2|148.67|146.17|148.75|146.25|148.67|146.17|15
1624187380000|2021-06-20 11:09:40|148.66|146.16|148.6|146.1|148.66|146.16|148.6|146.1|7
1624187390000|2021-06-20 11:09:50|148.62|146.12|148.92|146.42|148.92|146.42|148.62|146.12|17
1624187400000|2021-06-20 11:10:00|148.94|146.44|149.03|146.53|149.07|146.57|148.94|146.44|23
1624187410000|2021-06-20 11:10:10|149.01|146.51|149.01|146.51|149.03|146.53|148.99|146.49|9
1624187420000|2021-06-20 11:10:20|149|146.5|149.06|146.56|149.07|146.57|148.96|146.46|15
1624187430000|2021-06-20 11:10:30|149.07|146.57|149.2|146.7|149.2|146.7|149.07|146.57|13
1624187440000|2021-06-20 11:10:40|149.15|146.65|149.13|146.63|149.19|146.69|149.09|146.59|13
1624187450000|2021-06-20 11:10:50|149.12|146.62|149.28|146.78|149.34|146.84|149.1|146.6|19
1624187460000|2021-06-20 11:11:00|149.29|146.79|149.39|146.89|149.46|146.96|149.29|146.79|22
1624187470000|2021-06-20 11:11:10|149.37|146.87|149.27|146.77|149.37|146.87|149.21|146.71|23
1624187480000|2021-06-20 11:11:20|149.3|146.8|149.26|146.76|149.33|146.83|149.22|146.72|22
1624187490000|2021-06-20 11:11:30|149.27|146.77|149.15|146.65|149.27|146.77|149.13|146.63|19
1624187500000|2021-06-20 11:11:40|149.12|146.62|149.1|146.6|149.13|146.63|149.02|146.52|16
1624187510000|2021-06-20 11:11:50|149.09|146.59|149.07|146.57|149.09|146.59|149.03|146.53|14
1624187520000|2021-06-20 11:12:00|149.05|146.55|149.23|146.73|149.24|146.74|149.05|146.55|18
1624187530000|2021-06-20 11:12:10|149.24|146.74|149.17|146.67|149.24|146.74|149.16|146.66|16
1624187540000|2021-06-20 11:12:20|149.2|146.7|149.27|146.77|149.3|146.8|149.2|146.7|21
1624187550000|2021-06-20 11:12:30|149.26|146.76|149.24|146.74|149.27|146.77|149.22|146.72|13
1624187560000|2021-06-20 11:12:40|149.25|146.75|149.31|146.81|149.31|146.81|149.24|146.74|13
1624187570000|2021-06-20 11:12:50|149.3|146.8|149.32|146.82|149.32|146.82|149.3|146.8|11
1624187580000|2021-06-20 11:13:00|149.31|146.81|149.33|146.83|149.35|146.85|149.29|146.79|17
1624187590000|2021-06-20 11:13:10|149.34|146.84|149.34|146.84|149.37|146.87|149.34|146.84|11
1624187600000|2021-06-20 11:13:20|149.32|146.82|149.21|146.71|149.32|146.82|149.2|146.7|11
1624187610000|2021-06-20 11:13:30|149.22|146.72|149.2|146.7|149.25|146.75|149.2|146.7|6
1624187620000|2021-06-20 11:13:40|149.21|146.71|149.15|146.65|149.21|146.71|149.15|146.65|7
1624187630000|2021-06-20 11:13:50|149.16|146.66|149.14|146.64|149.17|146.67|149.14|146.64|9
1624187640000|2021-06-20 11:14:00|149.13|146.63|149.08|146.58|149.13|146.63|149.07|146.57|11
1624187650000|2021-06-20 11:14:10|149.07|146.57|149.07|146.57|149.08|146.58|149.07|146.57|3
1624187660000|2021-06-20 11:14:20|149.08|146.58|149.07|146.57|149.14|146.64|149.07|146.57|10
1624187670000|2021-06-20 11:14:30|149.08|146.58|149.04|146.54|149.08|146.58|149.03|146.53|14
1624187680000|2021-06-20 11:14:40|149.05|146.55|149.06|146.56|149.06|146.56|149.04|146.54|3
1624187690000|2021-06-20 11:14:50|149.07|146.57|149.1|146.6|149.11|146.61|149.06|146.56|5
1624187700000|2021-06-20 11:15:00|149.11|146.61|149.05|146.55|149.12|146.62|149.05|146.55|14
1624187710000|2021-06-20 11:15:10|149.04|146.54|148.99|146.49|149.04|146.54|148.98|146.48|10
1624187720000|2021-06-20 11:15:20|149|146.5|148.99|146.49|149|146.5|148.94|146.44|13
1624187730000|2021-06-20 11:15:30|148.98|146.48|148.91|146.41|148.99|146.49|148.9|146.4|14
1624187740000|2021-06-20 11:15:40|148.92|146.42|148.86|146.36|148.93|146.43|148.86|146.36|10
1624187750000|2021-06-20 11:15:50|148.87|146.37|148.79|146.29|148.87|146.37|148.78|146.28|14
1624187760000|2021-06-20 11:16:00|148.8|146.3|148.8|146.3|148.81|146.31|148.79|146.29|5
1624187770000|2021-06-20 11:16:10|148.79|146.29|148.77|146.27|148.79|146.29|148.77|146.27|6
1624187780000|2021-06-20 11:16:20|148.76|146.26|148.74|146.24|148.76|146.26|148.74|146.24|3
1624187790000|2021-06-20 11:16:30|148.73|146.23|148.73|146.23|148.76|146.26|148.72|146.22|8
1624187800000|2021-06-20 11:16:40|148.7|146.2|148.81|146.31|148.82|146.32|148.7|146.2|15
1624187810000|2021-06-20 11:16:50|148.8|146.3|148.71|146.21|148.8|146.3|148.71|146.21|12
1624187820000|2021-06-20 11:17:00|148.72|146.22|148.7|146.2|148.73|146.23|148.7|146.2|9
1624187830000|2021-06-20 11:17:10|148.71|146.21|148.53|146.03|148.71|146.21|148.53|146.03|23
1624187840000|2021-06-20 11:17:20|148.52|146.02|148.47|145.97|148.55|146.05|148.46|145.96|15
1624187850000|2021-06-20 11:17:30|148.46|145.96|148.48|145.98|148.5|146|148.44|145.94|11
1624187860000|2021-06-20 11:17:40|148.47|145.97|148.29|145.79|148.48|145.98|148.29|145.79|15
1624187870000|2021-06-20 11:17:50|148.31|145.81|148.35|145.85|148.36|145.86|148.27|145.77|18
1624187880000|2021-06-20 11:18:00|148.34|145.84|148.44|145.94|148.48|145.98|148.34|145.84|21
1624187890000|2021-06-20 11:18:10|148.46|145.96|148.34|145.84|148.46|145.96|148.34|145.84|17
1624187900000|2021-06-20 11:18:20|148.35|145.85|148.24|145.74|148.35|145.85|148.23|145.73|15
1624187910000|2021-06-20 11:18:30|148.25|145.75|148.18|145.68|148.27|145.77|148.18|145.68|15
1624187920000|2021-06-20 11:18:40|148.17|145.67|148.13|145.63|148.18|145.68|148.13|145.63|14
1624187930000|2021-06-20 11:18:50|148.11|145.61|148.23|145.73|148.24|145.74|148.08|145.58|15
1624187940000|2021-06-20 11:19:00|148.24|145.74|148.2|145.7|148.24|145.74|148.18|145.68|17
1624187950000|2021-06-20 11:19:10|148.23|145.73|148.16|145.66|148.23|145.73|148.16|145.66|10
1624187960000|2021-06-20 11:19:20|148.15|145.65|148.09|145.59|148.16|145.66|148.09|145.59|13
1624187970000|2021-06-20 11:19:30|148.08|145.58|148.24|145.74|148.24|145.74|148.08|145.58|20
1624187980000|2021-06-20 11:19:40|148.26|145.76|148.38|145.88|148.38|145.88|148.26|145.76|18
1624187990000|2021-06-20 11:19:50|148.37|145.87|148.37|145.87|148.39|145.89|148.37|145.87|8
1624188000000|2021-06-20 11:20:00|148.38|145.88|148.48|145.98|148.48|145.98|148.38|145.88|11
1624188010000|2021-06-20 11:20:10|148.47|145.97|148.5|146|148.53|146.03|148.46|145.96|17
1624188020000|2021-06-20 11:20:20|148.49|145.99|148.51|146.01|148.57|146.07|148.49|145.99|10
1624188030000|2021-06-20 11:20:30|148.5|146|148.36|145.86|148.5|146|148.36|145.86|14
1624188040000|2021-06-20 11:20:40|148.35|145.85|148.15|145.65|148.38|145.88|148.14|145.64|17
1624188050000|2021-06-20 11:20:50|148.18|145.68|148.21|145.71|148.24|145.74|148.18|145.68|13
1624188060000|2021-06-20 11:21:00|148.22|145.72|148.14|145.64|148.24|145.74|148.14|145.64|18
1624188070000|2021-06-20 11:21:10|148.13|145.63|148.13|145.63|148.19|145.69|148.12|145.62|13
1624188080000|2021-06-20 11:21:20|148.12|145.62|148.14|145.64|148.19|145.69|148.12|145.62|15
1624188090000|2021-06-20 11:21:30|148.15|145.65|148.12|145.62|148.17|145.67|148.12|145.62|14
1624188100000|2021-06-20 11:21:40|148.11|145.61|148.1|145.6|148.14|145.64|148.1|145.6|9
1624188110000|2021-06-20 11:21:50|148.11|145.61|148.1|145.6|148.13|145.63|148.09|145.59|11
1624188120000|2021-06-20 11:22:00|148.09|145.59|148.04|145.54|148.09|145.59|148.04|145.54|6
1624188130000|2021-06-20 11:22:10|148.07|145.57|148.03|145.53|148.08|145.58|148|145.5|17
1624188140000|2021-06-20 11:22:20|148.02|145.52|148.08|145.58|148.08|145.58|148.02|145.52|15
1624188150000|2021-06-20 11:22:30|148.09|145.59|148.22|145.72|148.26|145.76|148.08|145.58|18
1624188160000|2021-06-20 11:22:40|148.23|145.73|148.12|145.62|148.23|145.73|148.11|145.61|16
1624188170000|2021-06-20 11:22:50|148.13|145.63|148.12|145.62|148.13|145.63|148.09|145.59|11
1624188180000|2021-06-20 11:23:00|148.14|145.64|148.13|145.63|148.15|145.65|148.13|145.63|6
1624188190000|2021-06-20 11:23:10|148.14|145.64|148.04|145.54|148.14|145.64|148.03|145.53|17
1624188200000|2021-06-20 11:23:20|148.03|145.53|148.11|145.61|148.12|145.62|148.03|145.53|11
1624188210000|2021-06-20 11:23:30|148.12|145.62|148|145.5|148.12|145.62|148|145.5|9
1624188220000|2021-06-20 11:23:40|147.97|145.47|147.98|145.48|147.98|145.48|147.97|145.47|2
1624188230000|2021-06-20 11:23:50|147.97|145.47|147.85|145.35|147.97|145.47|147.85|145.35|14
1624188240000|2021-06-20 11:24:00|147.83|145.33|147.78|145.28|147.83|145.33|147.78|145.28|18
1624188250000|2021-06-20 11:24:10|147.76|145.26|147.63|145.13|147.79|145.29|147.61|145.11|17
1624188260000|2021-06-20 11:24:20|147.62|145.12|147.49|144.99|147.62|145.12|147.49|144.99|18
1624188270000|2021-06-20 11:24:30|147.5|145|147.58|145.08|147.58|145.08|147.5|145|17
1624188280000|2021-06-20 11:24:40|147.59|145.09|147.46|144.96|147.59|145.09|147.46|144.96|17
1624188290000|2021-06-20 11:24:50|147.47|144.97|147.49|144.99|147.49|144.99|147.46|144.96|13
1624188300000|2021-06-20 11:25:00|147.5|145|147.67|145.17|147.67|145.17|147.49|144.99|20
1624188310000|2021-06-20 11:25:10|147.68|145.18|147.75|145.25|147.76|145.26|147.66|145.16|15
1624188320000|2021-06-20 11:25:20|147.76|145.26|147.87|145.37|147.89|145.39|147.76|145.26|16
1624188330000|2021-06-20 11:25:30|147.86|145.36|147.77|145.27|147.87|145.37|147.77|145.27|13
1624188340000|2021-06-20 11:25:40|147.79|145.29|147.78|145.28|147.81|145.31|147.77|145.27|17
1624188350000|2021-06-20 11:25:50|147.79|145.29|147.87|145.37|147.87|145.37|147.79|145.29|10
1624188360000|2021-06-20 11:26:00|147.86|145.36|147.85|145.35|147.87|145.37|147.84|145.34|10
1624188370000|2021-06-20 11:26:10|147.83|145.33|147.9|145.4|147.91|145.41|147.83|145.33|13
1624188380000|2021-06-20 11:26:20|147.89|145.39|147.86|145.36|147.9|145.4|147.85|145.35|10
1624188390000|2021-06-20 11:26:30|147.85|145.35|147.91|145.41|147.91|145.41|147.85|145.35|9
1624188400000|2021-06-20 11:26:40|147.88|145.38|147.89|145.39|147.9|145.4|147.87|145.37|5
1624188410000|2021-06-20 11:26:50|147.9|145.4|147.88|145.38|147.9|145.4|147.87|145.37|7
1624188420000|2021-06-20 11:27:00|147.89|145.39|147.77|145.27|147.89|145.39|147.77|145.27|16
1624188430000|2021-06-20 11:27:10|147.78|145.28|147.81|145.31|147.81|145.31|147.77|145.27|9
1624188440000|2021-06-20 11:27:20|147.8|145.3|147.87|145.37|147.88|145.38|147.8|145.3|11
1624188450000|2021-06-20 11:27:30|147.88|145.38|147.86|145.36|147.89|145.39|147.86|145.36|13
1624188460000|2021-06-20 11:27:40|147.85|145.35|147.95|145.45|147.95|145.45|147.81|145.31|12
1624188470000|2021-06-20 11:27:50|147.96|145.46|147.97|145.47|147.97|145.47|147.96|145.46|6
1624188480000|2021-06-20 11:28:00|147.96|145.46|147.96|145.46|147.96|145.46|147.9|145.4|13
1624188490000|2021-06-20 11:28:10|147.95|145.45|147.89|145.39|148|145.5|147.89|145.39|16
1624188500000|2021-06-20 11:28:20|147.9|145.4|147.91|145.41|147.93|145.43|147.89|145.39|7
1624188510000|2021-06-20 11:28:30|147.9|145.4|147.83|145.33|147.9|145.4|147.83|145.33|6
1624188520000|2021-06-20 11:28:40|147.84|145.34|147.71|145.21|147.84|145.34|147.71|145.21|15
1624188530000|2021-06-20 11:28:50|147.7|145.2|147.71|145.21|147.71|145.21|147.69|145.19|11
1624188540000|2021-06-20 11:29:00|147.72|145.22|147.75|145.25|147.75|145.25|147.72|145.22|8
1624188550000|2021-06-20 11:29:10|147.74|145.24|147.6|145.1|147.74|145.24|147.6|145.1|18
1624188560000|2021-06-20 11:29:20|147.61|145.11|147.67|145.17|147.69|145.19|147.61|145.11|19
1624188570000|2021-06-20 11:29:30|147.66|145.16|147.68|145.18|147.68|145.18|147.64|145.14|10
1624188580000|2021-06-20 11:29:40|147.69|145.19|147.71|145.21|147.71|145.21|147.67|145.17|16
1624188590000|2021-06-20 11:29:50|147.7|145.2|147.68|145.18|147.71|145.21|147.66|145.16|8
1624188600000|2021-06-20 11:30:00|147.67|145.17|147.57|145.07|147.67|145.17|147.56|145.06|21
1624188610000|2021-06-20 11:30:10|147.56|145.06|147.37|144.87|147.58|145.08|147.37|144.87|15
1624188620000|2021-06-20 11:30:20|147.36|144.86|147.27|144.77|147.38|144.88|147.25|144.75|13
1624188630000|2021-06-20 11:30:30|147.3|144.8|147.52|145.02|147.53|145.03|147.29|144.79|20
1624188640000|2021-06-20 11:30:40|147.55|145.05|147.43|144.93|147.55|145.05|147.4|144.9|15
1624188650000|2021-06-20 11:30:50|147.42|144.92|147.37|144.87|147.44|144.94|147.29|144.79|16
1624188660000|2021-06-20 11:31:00|147.38|144.88|147.33|144.83|147.4|144.9|147.33|144.83|20
1624188670000|2021-06-20 11:31:10|147.3|144.8|147.38|144.88|147.38|144.88|147.22|144.72|22
1624188680000|2021-06-20 11:31:20|147.36|144.86|147.54|145.04|147.54|145.04|147.35|144.85|19
1624188690000|2021-06-20 11:31:30|147.53|145.03|147.49|144.99|147.53|145.03|147.45|144.95|12
1624188700000|2021-06-20 11:31:40|147.48|144.98|147.38|144.88|147.5|145|147.38|144.88|16
1624188710000|2021-06-20 11:31:50|147.37|144.87|147.25|144.75|147.37|144.87|147.18|144.68|18
1624188720000|2021-06-20 11:32:00|147.26|144.76|147.21|144.71|147.28|144.78|147.19|144.69|20
1624188730000|2021-06-20 11:32:10|147.19|144.69|147.13|144.63|147.19|144.69|147.12|144.62|16
1624188740000|2021-06-20 11:32:20|147.12|144.62|147.18|144.68|147.24|144.74|147.12|144.62|17
1624188750000|2021-06-20 11:32:30|147.17|144.67|147.2|144.7|147.22|144.72|147.16|144.66|13
1624188760000|2021-06-20 11:32:40|147.19|144.69|147.12|144.62|147.19|144.69|147.07|144.57|19
1624188770000|2021-06-20 11:32:50|147.13|144.63|147.13|144.63|147.14|144.64|147.1|144.6|13
1624188780000|2021-06-20 11:33:00|147.12|144.62|146.99|144.49|147.13|144.63|146.98|144.48|12
1624188790000|2021-06-20 11:33:10|146.97|144.47|146.9|144.4|147|144.5|146.9|144.4|18
1624188800000|2021-06-20 11:33:20|146.89|144.39|146.66|144.16|146.9|144.4|146.66|144.16|21
1624188810000|2021-06-20 11:33:30|146.65|144.15|146.71|144.21|146.74|144.24|146.62|144.12|17
1624188820000|2021-06-20 11:33:40|146.72|144.22|146.62|144.12|146.75|144.25|146.61|144.11|17
1624188830000|2021-06-20 11:33:50|146.6|144.1|146.57|144.07|146.7|144.2|146.56|144.06|16
1624188840000|2021-06-20 11:34:00|146.58|144.08|146.69|144.19|146.71|144.21|146.58|144.08|14
1624188850000|2021-06-20 11:34:10|146.7|144.2|146.74|144.24|146.76|144.26|146.7|144.2|14
1624188860000|2021-06-20 11:34:20|146.75|144.25|146.8|144.3|146.89|144.39|146.75|144.25|15
1624188870000|2021-06-20 11:34:30|146.79|144.29|146.66|144.16|146.8|144.3|146.66|144.16|15
1624188880000|2021-06-20 11:34:40|146.67|144.17|146.66|144.16|146.7|144.2|146.66|144.16|12
1624188890000|2021-06-20 11:34:50|146.65|144.15|146.66|144.16|146.69|144.19|146.64|144.14|11
1624188900000|2021-06-20 11:35:00|146.65|144.15|146.76|144.26|146.76|144.26|146.64|144.14|16
1624188910000|2021-06-20 11:35:10|146.77|144.27|146.75|144.25|146.77|144.27|146.62|144.12|17
1624188920000|2021-06-20 11:35:20|146.76|144.26|146.84|144.34|146.86|144.36|146.75|144.25|16
1624188930000|2021-06-20 11:35:30|146.85|144.35|146.97|144.47|146.97|144.47|146.85|144.35|12
1624188940000|2021-06-20 11:35:40|146.98|144.48|147.05|144.55|147.05|144.55|146.95|144.45|20
1624188950000|2021-06-20 11:35:50|147.06|144.56|147.17|144.67|147.17|144.67|147.01|144.51|19
1624188960000|2021-06-20 11:36:00|147.2|144.7|147.33|144.83|147.35|144.85|147.19|144.69|23
1624188970000|2021-06-20 11:36:10|147.34|144.84|147.46|144.96|147.46|144.96|147.33|144.83|10
1624188980000|2021-06-20 11:36:20|147.44|144.94|147.56|145.06|147.56|145.06|147.43|144.93|16
1624188990000|2021-06-20 11:36:30|147.58|145.08|147.49|144.99|147.59|145.09|147.46|144.96|14
1624189000000|2021-06-20 11:36:40|147.48|144.98|147.45|144.95|147.53|145.03|147.45|144.95|18
1624189010000|2021-06-20 11:36:50|147.44|144.94|147.41|144.91|147.44|144.94|147.36|144.86|13
1624189020000|2021-06-20 11:37:00|147.42|144.92|147.47|144.97|147.47|144.97|147.42|144.92|7
1624189030000|2021-06-20 11:37:10|147.5|145|147.59|145.09|147.59|145.09|147.5|145|11
1624189040000|2021-06-20 11:37:20|147.6|145.1|147.61|145.11|147.61|145.11|147.55|145.05|15
1624189050000|2021-06-20 11:37:30|147.62|145.12|147.65|145.15|147.71|145.21|147.61|145.11|15
1624189060000|2021-06-20 11:37:40|147.66|145.16|147.62|145.12|147.69|145.19|147.61|145.11|15
1624189070000|2021-06-20 11:37:50|147.61|145.11|147.73|145.23|147.74|145.24|147.61|145.11|16
1624189080000|2021-06-20 11:38:00|147.72|145.22|147.61|145.11|147.72|145.22|147.61|145.11|14
1624189090000|2021-06-20 11:38:10|147.6|145.1|147.59|145.09|147.61|145.11|147.59|145.09|10
1624189100000|2021-06-20 11:38:20|147.58|145.08|147.66|145.16|147.73|145.23|147.58|145.08|17
1624189110000|2021-06-20 11:38:30|147.67|145.17|147.81|145.31|147.81|145.31|147.67|145.17|11
1624189120000|2021-06-20 11:38:40|147.82|145.32|147.73|145.23|147.85|145.35|147.73|145.23|16
1624189130000|2021-06-20 11:38:50|147.74|145.24|147.79|145.29|147.79|145.29|147.74|145.24|11
1624189140000|2021-06-20 11:39:00|147.78|145.28|147.75|145.25|147.79|145.29|147.74|145.24|10
1624189150000|2021-06-20 11:39:10|147.76|145.26|147.77|145.27|147.85|145.35|147.75|145.25|18
1624189160000|2021-06-20 11:39:20|147.78|145.28|147.72|145.22|147.78|145.28|147.72|145.22|10
1624189170000|2021-06-20 11:39:30|147.71|145.21|147.63|145.13|147.71|145.21|147.63|145.13|10
1624189180000|2021-06-20 11:39:40|147.65|145.15|147.62|145.12|147.68|145.18|147.62|145.12|12
1624189190000|2021-06-20 11:39:50|147.61|145.11|147.52|145.02|147.62|145.12|147.52|145.02|12
1624189200000|2021-06-20 11:40:00|147.51|145.01|147.59|145.09|147.6|145.1|147.51|145.01|16
1624189210000|2021-06-20 11:40:10|147.54|145.04|147.64|145.14|147.66|145.16|147.54|145.04|16
1624189220000|2021-06-20 11:40:20|147.65|145.15|147.67|145.17|147.68|145.18|147.64|145.14|6
1624189230000|2021-06-20 11:40:30|147.68|145.18|147.73|145.23|147.74|145.24|147.68|145.18|10
1624189240000|2021-06-20 11:40:40|147.74|145.24|148.08|145.58|148.08|145.58|147.74|145.24|24
1624189250000|2021-06-20 11:40:50|148.14|145.64|148.27|145.77|148.28|145.78|148.14|145.64|19
1624189260000|2021-06-20 11:41:00|148.26|145.76|148.27|145.77|148.28|145.78|148.23|145.73|13
1624189270000|2021-06-20 11:41:10|148.28|145.78|148.34|145.84|148.37|145.87|148.27|145.77|13
1624189280000|2021-06-20 11:41:20|148.35|145.85|148.37|145.87|148.38|145.88|148.34|145.84|14
1624189290000|2021-06-20 11:41:30|148.34|145.84|148.28|145.78|148.34|145.84|148.27|145.77|13
1624189300000|2021-06-20 11:41:40|148.29|145.79|148.23|145.73|148.29|145.79|148.15|145.65|21
1624189310000|2021-06-20 11:41:50|148.24|145.74|148.21|145.71|148.27|145.77|148.16|145.66|16
1624189320000|2021-06-20 11:42:00|148.23|145.73|148.21|145.71|148.27|145.77|148.19|145.69|18
1624189330000|2021-06-20 11:42:10|148.2|145.7|147.94|145.44|148.2|145.7|147.94|145.44|21
1624189340000|2021-06-20 11:42:20|147.95|145.45|147.96|145.46|148.01|145.51|147.87|145.37|22
1624189350000|2021-06-20 11:42:30|147.97|145.47|147.92|145.42|147.97|145.47|147.92|145.42|18
1624189360000|2021-06-20 11:42:40|147.91|145.41|147.79|145.29|147.91|145.41|147.79|145.29|21
1624189370000|2021-06-20 11:42:50|147.78|145.28|147.75|145.25|147.78|145.28|147.74|145.24|8
1624189380000|2021-06-20 11:43:00|147.74|145.24|147.69|145.19|147.74|145.24|147.69|145.19|11
1624189390000|2021-06-20 11:43:10|147.7|145.2|147.78|145.28|147.78|145.28|147.7|145.2|13
1624189400000|2021-06-20 11:43:20|147.77|145.27|147.75|145.25|147.77|145.27|147.75|145.25|5
1624189410000|2021-06-20 11:43:30|147.76|145.26|147.74|145.24|147.76|145.26|147.74|145.24|11
1624189420000|2021-06-20 11:43:40|147.73|145.23|147.71|145.21|147.74|145.24|147.71|145.21|9
1624189430000|2021-06-20 11:43:50|147.72|145.22|147.52|145.02|147.72|145.22|147.51|145.01|16
1624189440000|2021-06-20 11:44:00|147.51|145.01|147.53|145.03|147.54|145.04|147.5|145|9
1624189450000|2021-06-20 11:44:10|147.52|145.02|147.5|145|147.53|145.03|147.47|144.97|15
1624189460000|2021-06-20 11:44:20|147.49|144.99|147.51|145.01|147.51|145.01|147.47|144.97|8
1624189470000|2021-06-20 11:44:30|147.5|145|147.62|145.12|147.63|145.13|147.5|145|14
1624189480000|2021-06-20 11:44:40|147.63|145.13|147.54|145.04|147.63|145.13|147.51|145.01|14
1624189490000|2021-06-20 11:44:50|147.56|145.06|147.58|145.08|147.59|145.09|147.54|145.04|9
1624189500000|2021-06-20 11:45:00|147.57|145.07|147.47|144.97|147.57|145.07|147.46|144.96|11
1624189510000|2021-06-20 11:45:10|147.48|144.98|147.5|145|147.51|145.01|147.48|144.98|6
1624189520000|2021-06-20 11:45:20|147.51|145.01|147.47|144.97|147.51|145.01|147.46|144.96|10
1624189530000|2021-06-20 11:45:30|147.48|144.98|147.53|145.03|147.54|145.04|147.47|144.97|8
1624189540000|2021-06-20 11:45:40|147.52|145.02|147.62|145.12|147.62|145.12|147.52|145.02|10
1624189550000|2021-06-20 11:45:50|147.65|145.15|147.75|145.25|147.75|145.25|147.65|145.15|14
1624189560000|2021-06-20 11:46:00|147.74|145.24|147.96|145.46|147.98|145.48|147.74|145.24|20
1624189570000|2021-06-20 11:46:10|147.97|145.47|148.04|145.54|148.05|145.55|147.96|145.46|18
1624189580000|2021-06-20 11:46:20|148.03|145.53|148.02|145.52|148.04|145.54|147.9|145.4|20
1624189590000|2021-06-20 11:46:30|148.03|145.53|148.08|145.58|148.08|145.58|148.03|145.53|13
1624189600000|2021-06-20 11:46:40|148.09|145.59|148.13|145.63|148.16|145.66|148.09|145.59|12
1624189610000|2021-06-20 11:46:50|148.14|145.64|148.2|145.7|148.27|145.77|148.14|145.64|17
1624189620000|2021-06-20 11:47:00|148.17|145.67|148.19|145.69|148.19|145.69|148.14|145.64|14
1624189630000|2021-06-20 11:47:10|148.18|145.68|148|145.5|148.18|145.68|148|145.5|12
1624189640000|2021-06-20 11:47:20|148.01|145.51|147.98|145.48|148.01|145.51|147.97|145.47|7
1624189650000|2021-06-20 11:47:30|147.97|145.47|147.96|145.46|147.99|145.49|147.96|145.46|10
1624189660000|2021-06-20 11:47:40|147.95|145.45|147.94|145.44|148|145.5|147.94|145.44|17
1624189670000|2021-06-20 11:47:50|147.93|145.43|147.82|145.32|147.94|145.44|147.82|145.32|12
1624189680000|2021-06-20 11:48:00|147.83|145.33|147.77|145.27|147.83|145.33|147.76|145.26|17
1624189690000|2021-06-20 11:48:10|147.76|145.26|147.65|145.15|147.77|145.27|147.64|145.14|14
1624189700000|2021-06-20 11:48:20|147.66|145.16|147.64|145.14|147.67|145.17|147.64|145.14|7
1624189710000|2021-06-20 11:48:30|147.63|145.13|147.63|145.13|147.64|145.14|147.63|145.13|7
1624189720000|2021-06-20 11:48:40|147.62|145.12|147.55|145.05|147.63|145.13|147.55|145.05|10
1624189730000|2021-06-20 11:48:50|147.58|145.08|147.6|145.1|147.61|145.11|147.57|145.07|10
1624189740000|2021-06-20 11:49:00|147.61|145.11|147.66|145.16|147.66|145.16|147.6|145.1|11
1624189750000|2021-06-20 11:49:10|147.67|145.17|147.63|145.13|147.73|145.23|147.63|145.13|14
1624189760000|2021-06-20 11:49:20|147.62|145.12|147.48|144.98|147.62|145.12|147.47|144.97|13
1624189770000|2021-06-20 11:49:30|147.45|144.95|147.26|144.76|147.46|144.96|147.26|144.76|20
1624189780000|2021-06-20 11:49:40|147.25|144.75|147.43|144.93|147.43|144.93|147.25|144.75|18
1624189790000|2021-06-20 11:49:50|147.44|144.94|147.37|144.87|147.44|144.94|147.36|144.86|14
1624189800000|2021-06-20 11:50:00|147.38|144.88|147.43|144.93|147.5|145|147.38|144.88|12
1624189810000|2021-06-20 11:50:10|147.44|144.94|147.47|144.97|147.47|144.97|147.42|144.92|9
1624189820000|2021-06-20 11:50:20|147.46|144.96|147.55|145.05|147.55|145.05|147.46|144.96|8
1624189830000|2021-06-20 11:50:30|147.56|145.06|147.57|145.07|147.57|145.07|147.56|145.06|4
1624189840000|2021-06-20 11:50:40|147.56|145.06|147.38|144.88|147.56|145.06|147.37|144.87|16
1624189850000|2021-06-20 11:50:50|147.41|144.91|147.39|144.89|147.41|144.91|147.38|144.88|7
1624189860000|2021-06-20 11:51:00|147.4|144.9|147.46|144.96|147.46|144.96|147.4|144.9|5
1624189870000|2021-06-20 11:51:10|147.48|144.98|147.44|144.94|147.48|144.98|147.43|144.93|13
1624189880000|2021-06-20 11:51:20|147.45|144.95|147.36|144.86|147.45|144.95|147.36|144.86|9
1624189890000|2021-06-20 11:51:30|147.34|144.84|147.42|144.92|147.42|144.92|147.34|144.84|5
1624189900000|2021-06-20 11:51:40|147.41|144.91|147.45|144.95|147.5|145|147.41|144.91|9
1624189910000|2021-06-20 11:51:50|147.44|144.94|147.38|144.88|147.44|144.94|147.38|144.88|8
1624189920000|2021-06-20 11:52:00|147.39|144.89|147.48|144.98|147.5|145|147.39|144.89|13
1624189930000|2021-06-20 11:52:10|147.47|144.97|147.52|145.02|147.52|145.02|147.46|144.96|13
1624189940000|2021-06-20 11:52:20|147.53|145.03|147.53|145.03|147.53|145.03|147.52|145.02|3
1624189950000|2021-06-20 11:52:30|147.54|145.04|147.47|144.97|147.54|145.04|147.46|144.96|15
1624189960000|2021-06-20 11:52:40|147.45|144.95|147.37|144.87|147.45|144.95|147.37|144.87|10
1624189970000|2021-06-20 11:52:50|147.35|144.85|147.31|144.81|147.35|144.85|147.3|144.8|12
1624189980000|2021-06-20 11:53:00|147.32|144.82|147.31|144.81|147.36|144.86|147.31|144.81|13
1624189990000|2021-06-20 11:53:10|147.3|144.8|147.29|144.79|147.3|144.8|147.28|144.78|9
1624190000000|2021-06-20 11:53:20|147.31|144.81|147.32|144.82|147.33|144.83|147.31|144.81|7
1624190010000|2021-06-20 11:53:30|147.3|144.8|147.24|144.74|147.3|144.8|147.24|144.74|12
1624190020000|2021-06-20 11:53:40|147.21|144.71|147.3|144.8|147.3|144.8|147.17|144.67|14
1624190030000|2021-06-20 11:53:50|147.32|144.82|147.38|144.88|147.38|144.88|147.32|144.82|5
1624190040000|2021-06-20 11:54:00|147.39|144.89|147.37|144.87|147.42|144.92|147.36|144.86|12
1624190050000|2021-06-20 11:54:10|147.36|144.86|147.31|144.81|147.37|144.87|147.31|144.81|10
1624190060000|2021-06-20 11:54:20|147.32|144.82|147.34|144.84|147.34|144.84|147.31|144.81|4
1624190070000|2021-06-20 11:54:30|147.35|144.85|147.39|144.89|147.4|144.9|147.35|144.85|12
1624190080000|2021-06-20 11:54:40|147.4|144.9|147.41|144.91|147.41|144.91|147.3|144.8|16
1624190090000|2021-06-20 11:54:50|147.4|144.9|147.43|144.93|147.43|144.93|147.39|144.89|10
1624190100000|2021-06-20 11:55:00|147.44|144.94|147.62|145.12|147.64|145.14|147.44|144.94|19
1624190110000|2021-06-20 11:55:10|147.64|145.14|147.51|145.01|147.64|145.14|147.5|145|15
1624190120000|2021-06-20 11:55:20|147.52|145.02|147.52|145.02|147.53|145.03|147.51|145.01|5
1624190130000|2021-06-20 11:55:30|147.51|145.01|147.41|144.91|147.51|145.01|147.41|144.91|6
1624190140000|2021-06-20 11:55:40|147.42|144.92|147.47|144.97|147.47|144.97|147.39|144.89|9
1624190150000|2021-06-20 11:55:50|147.46|144.96|147.4|144.9|147.49|144.99|147.4|144.9|12
1624190160000|2021-06-20 11:56:00|147.39|144.89|147.38|144.88|147.39|144.89|147.37|144.87|11
1624190170000|2021-06-20 11:56:10|147.35|144.85|147.26|144.76|147.36|144.86|147.26|144.76|11
1624190180000|2021-06-20 11:56:20|147.24|144.74|147.18|144.68|147.25|144.75|147.18|144.68|14
1624190190000|2021-06-20 11:56:30|147.13|144.63|147.13|144.63|147.13|144.63|147.08|144.58|11
1624190200000|2021-06-20 11:56:40|147.12|144.62|147.04|144.54|147.12|144.62|147.04|144.54|12
1624190210000|2021-06-20 11:56:50|147.06|144.56|147.04|144.54|147.09|144.59|147.04|144.54|11
1624190220000|2021-06-20 11:57:00|147.02|144.52|147|144.5|147.02|144.52|146.96|144.46|12
1624190230000|2021-06-20 11:57:10|146.99|144.49|146.99|144.49|147.05|144.55|146.99|144.49|16
1624190240000|2021-06-20 11:57:20|146.97|144.47|147|144.5|147|144.5|146.94|144.44|7
1624190250000|2021-06-20 11:57:30|147.02|144.52|147.16|144.66|147.16|144.66|147.02|144.52|16
1624190260000|2021-06-20 11:57:40|147.17|144.67|147.16|144.66|147.18|144.68|147.15|144.65|8
1624190270000|2021-06-20 11:57:50|147.17|144.67|147.11|144.61|147.17|144.67|147.1|144.6|9
1624190280000|2021-06-20 11:58:00|147.08|144.58|147.08|144.58|147.09|144.59|147.06|144.56|13
1624190290000|2021-06-20 11:58:10|147.07|144.57|147.11|144.61|147.11|144.61|147.07|144.57|9
1624190300000|2021-06-20 11:58:20|147.12|144.62|147.21|144.71|147.21|144.71|147.11|144.61|11
1624190310000|2021-06-20 11:58:30|147.22|144.72|147.34|144.84|147.34|144.84|147.21|144.71|8
1624190320000|2021-06-20 11:58:40|147.33|144.83|147.31|144.81|147.33|144.83|147.31|144.81|5
1624190330000|2021-06-20 11:58:50|147.32|144.82|147.25|144.75|147.36|144.86|147.25|144.75|11
1624190340000|2021-06-20 11:59:00|147.24|144.74|147.24|144.74|147.25|144.75|147.19|144.69|11
1624190350000|2021-06-20 11:59:10|147.23|144.73|147.17|144.67|147.23|144.73|147.17|144.67|10
1624190360000|2021-06-20 11:59:20|147.16|144.66|147.15|144.65|147.17|144.67|147.15|144.65|3
1624190370000|2021-06-20 11:59:30|147.14|144.64|147.13|144.63|147.14|144.64|147.13|144.63|4
1624190380000|2021-06-20 11:59:40|147.11|144.61|147.11|144.61|147.11|144.61|147.08|144.58|5
1624190390000|2021-06-20 11:59:50|147.12|144.62|147.04|144.54|147.13|144.63|147.04|144.54|11
1624190400000|2021-06-20 12:00:00|147.03|144.53|146.99|144.49|147.04|144.54|146.99|144.49|11
1624190410000|2021-06-20 12:00:10|147|144.5|146.93|144.43|147.01|144.51|146.93|144.43|11
1624190420000|2021-06-20 12:00:20|146.92|144.42|146.95|144.45|146.99|144.49|146.92|144.42|14
1624190430000|2021-06-20 12:00:30|146.96|144.46|146.99|144.49|147|144.5|146.95|144.45|13
1624190440000|2021-06-20 12:00:40|147.01|144.51|147.14|144.64|147.14|144.64|147.01|144.51|19
1624190450000|2021-06-20 12:00:50|147.15|144.65|147.38|144.88|147.42|144.92|147.15|144.65|22
1624190460000|2021-06-20 12:01:00|147.36|144.86|147.12|144.62|147.36|144.86|147.11|144.61|19
1624190470000|2021-06-20 12:01:10|147.13|144.63|147.14|144.64|147.14|144.64|147.09|144.59|20
1624190480000|2021-06-20 12:01:20|147.13|144.63|147.33|144.83|147.34|144.84|147.13|144.63|16
1624190490000|2021-06-20 12:01:30|147.32|144.82|147.4|144.9|147.4|144.9|147.27|144.77|16
1624190500000|2021-06-20 12:01:40|147.38|144.88|147.43|144.93|147.44|144.94|147.34|144.84|16
1624190510000|2021-06-20 12:01:50|147.45|144.95|147.59|145.09|147.6|145.1|147.45|144.95|15
1624190520000|2021-06-20 12:02:00|147.6|145.1|147.66|145.16|147.7|145.2|147.6|145.1|16
1624190530000|2021-06-20 12:02:10|147.67|145.17|147.74|145.24|147.74|145.24|147.66|145.16|16
1624190540000|2021-06-20 12:02:20|147.73|145.23|147.82|145.32|147.85|145.35|147.7|145.2|16
1624190550000|2021-06-20 12:02:30|147.81|145.31|147.7|145.2|147.81|145.31|147.69|145.19|17
1624190560000|2021-06-20 12:02:40|147.69|145.19|147.7|145.2|147.75|145.25|147.68|145.18|14
1624190570000|2021-06-20 12:02:50|147.72|145.22|147.84|145.34|147.85|145.35|147.72|145.22|18
1624190580000|2021-06-20 12:03:00|147.83|145.33|147.79|145.29|147.84|145.34|147.77|145.27|20
1624190590000|2021-06-20 12:03:10|147.78|145.28|147.82|145.32|147.84|145.34|147.77|145.27|12
1624190600000|2021-06-20 12:03:20|147.81|145.31|147.77|145.27|147.81|145.31|147.76|145.26|15
1624190610000|2021-06-20 12:03:30|147.76|145.26|147.71|145.21|147.78|145.28|147.71|145.21|17
1624190620000|2021-06-20 12:03:40|147.68|145.18|147.56|145.06|147.68|145.18|147.53|145.03|19
1624190630000|2021-06-20 12:03:50|147.55|145.05|147.4|144.9|147.55|145.05|147.4|144.9|12
1624190640000|2021-06-20 12:04:00|147.42|144.92|147.46|144.96|147.5|145|147.42|144.92|19
1624190650000|2021-06-20 12:04:10|147.49|144.99|147.32|144.82|147.5|145|147.32|144.82|15
1624190660000|2021-06-20 12:04:20|147.31|144.81|147.2|144.7|147.31|144.81|147.19|144.69|24
1624190670000|2021-06-20 12:04:30|147.16|144.66|146.99|144.49|147.16|144.66|146.96|144.46|17
1624190680000|2021-06-20 12:04:40|146.98|144.48|147.07|144.57|147.07|144.57|146.89|144.39|20
1624190690000|2021-06-20 12:04:50|147.09|144.59|146.89|144.39|147.1|144.6|146.89|144.39|19
1624190700000|2021-06-20 12:05:00|146.91|144.41|146.78|144.28|146.91|144.41|146.76|144.26|18
1624190710000|2021-06-20 12:05:10|146.75|144.25|146.53|144.03|146.76|144.26|146.53|144.03|13
1624190720000|2021-06-20 12:05:20|146.5|144|146.35|143.85|146.5|144|146.31|143.81|21
1624190730000|2021-06-20 12:05:30|146.34|143.84|146.47|143.97|146.48|143.98|146.34|143.84|17
1624190740000|2021-06-20 12:05:40|146.45|143.95|146.33|143.83|146.46|143.96|146.33|143.83|13
1624190750000|2021-06-20 12:05:50|146.34|143.84|146.4|143.9|146.41|143.91|146.32|143.82|16
1624190760000|2021-06-20 12:06:00|146.42|143.92|146.66|144.16|146.66|144.16|146.38|143.88|17
1624190770000|2021-06-20 12:06:10|146.65|144.15|146.45|143.95|146.65|144.15|146.44|143.94|20
1624190780000|2021-06-20 12:06:20|146.41|143.91|146.3|143.8|146.41|143.91|146.3|143.8|20
1624190790000|2021-06-20 12:06:30|146.29|143.79|146.14|143.64|146.29|143.79|146.13|143.63|25
1624190800000|2021-06-20 12:06:40|146.15|143.65|146|143.5|146.18|143.68|146|143.5|15
1624190810000|2021-06-20 12:06:50|146.02|143.52|146.18|143.68|146.18|143.68|146|143.5|20
1624190820000|2021-06-20 12:07:00|146.21|143.71|146.31|143.81|146.31|143.81|146.13|143.63|18
1624190830000|2021-06-20 12:07:10|146.32|143.82|146.36|143.86|146.38|143.88|146.32|143.82|18
1624190840000|2021-06-20 12:07:20|146.37|143.87|146.08|143.58|146.37|143.87|146.06|143.56|15
1624190850000|2021-06-20 12:07:30|146.1|143.6|146.13|143.63|146.24|143.74|146.09|143.59|21
1624190860000|2021-06-20 12:07:40|146.14|143.64|146.07|143.57|146.15|143.65|146.05|143.55|15
1624190870000|2021-06-20 12:07:50|146.08|143.58|146.2|143.7|146.28|143.78|146.07|143.57|22
1624190880000|2021-06-20 12:08:00|146.19|143.69|146.14|143.64|146.2|143.7|146.04|143.54|22
1624190890000|2021-06-20 12:08:10|146.1|143.6|146.04|143.54|146.13|143.63|146.02|143.52|20
1624190900000|2021-06-20 12:08:20|146.05|143.55|145.89|143.39|146.05|143.55|145.89|143.39|15
1624190910000|2021-06-20 12:08:30|145.88|143.38|145.93|143.43|145.93|143.43|145.78|143.28|22
1624190920000|2021-06-20 12:08:40|145.91|143.41|145.78|143.28|145.91|143.41|145.78|143.28|25
1624190930000|2021-06-20 12:08:50|145.79|143.29|145.98|143.48|145.99|143.49|145.79|143.29|19
1624190940000|2021-06-20 12:09:00|145.97|143.47|145.95|143.45|145.97|143.47|145.94|143.44|8
1624190950000|2021-06-20 12:09:10|145.94|143.44|145.91|143.41|145.95|143.45|145.84|143.34|16
1624190960000|2021-06-20 12:09:20|145.94|143.44|146.04|143.54|146.04|143.54|145.93|143.43|19
1624190970000|2021-06-20 12:09:30|146.05|143.55|146.11|143.61|146.2|143.7|146.04|143.54|16
1624190980000|2021-06-20 12:09:40|146.1|143.6|146.16|143.66|146.17|143.67|146.1|143.6|19
1624190990000|2021-06-20 12:09:50|146.17|143.67|146.29|143.79|146.29|143.79|146.15|143.65|11
1624191000000|2021-06-20 12:10:00|146.3|143.8|146.54|144.04|146.57|144.07|146.29|143.79|21
1624191010000|2021-06-20 12:10:10|146.48|143.98|146.57|144.07|146.57|144.07|146.43|143.93|26
1624191020000|2021-06-20 12:10:20|146.58|144.08|146.56|144.06|146.59|144.09|146.54|144.04|18
1624191030000|2021-06-20 12:10:30|146.57|144.07|146.59|144.09|146.6|144.1|146.56|144.06|7
1624191040000|2021-06-20 12:10:40|146.58|144.08|146.59|144.09|146.59|144.09|146.51|144.01|11
1624191050000|2021-06-20 12:10:50|146.61|144.11|146.76|144.26|146.78|144.28|146.61|144.11|17
1624191060000|2021-06-20 12:11:00|146.77|144.27|146.86|144.36|146.86|144.36|146.77|144.27|12
1624191070000|2021-06-20 12:11:10|146.88|144.38|146.91|144.41|146.92|144.42|146.87|144.37|16
1624191080000|2021-06-20 12:11:20|146.88|144.38|146.75|144.25|146.9|144.4|146.74|144.24|23
1624191090000|2021-06-20 12:11:30|146.71|144.21|146.68|144.18|146.75|144.25|146.65|144.15|19
1624191100000|2021-06-20 12:11:40|146.69|144.19|146.76|144.26|146.76|144.26|146.69|144.19|10
1624191110000|2021-06-20 12:11:50|146.74|144.24|146.72|144.22|146.74|144.24|146.7|144.2|5
1624191120000|2021-06-20 12:12:00|146.73|144.23|146.75|144.25|146.78|144.28|146.73|144.23|11
1624191130000|2021-06-20 12:12:10|146.74|144.24|146.49|143.99|146.74|144.24|146.49|143.99|16
1624191140000|2021-06-20 12:12:20|146.48|143.98|146.39|143.89|146.48|143.98|146.38|143.88|21
1624191150000|2021-06-20 12:12:30|146.4|143.9|146.43|143.93|146.44|143.94|146.38|143.88|13
1624191160000|2021-06-20 12:12:40|146.44|143.94|146.48|143.98|146.51|144.01|146.42|143.92|19
1624191170000|2021-06-20 12:12:50|146.47|143.97|146.4|143.9|146.47|143.97|146.4|143.9|13
1624191180000|2021-06-20 12:13:00|146.39|143.89|146.24|143.74|146.4|143.9|146.17|143.67|18
1624191190000|2021-06-20 12:13:10|146.25|143.75|146.23|143.73|146.26|143.76|146.21|143.71|20
1624191200000|2021-06-20 12:13:20|146.21|143.71|146.15|143.65|146.24|143.74|146.15|143.65|13
1624191210000|2021-06-20 12:13:30|146.16|143.66|146.18|143.68|146.18|143.68|146.14|143.64|13
1624191220000|2021-06-20 12:13:40|146.19|143.69|146.2|143.7|146.26|143.76|146.18|143.68|17
1624191230000|2021-06-20 12:13:50|146.19|143.69|146.21|143.71|146.22|143.72|146.19|143.69|8
1624191240000|2021-06-20 12:14:00|146.2|143.7|146.25|143.75|146.26|143.76|146.19|143.69|13
1624191250000|2021-06-20 12:14:10|146.24|143.74|146.35|143.85|146.35|143.85|146.24|143.74|13
1624191260000|2021-06-20 12:14:20|146.34|143.84|146.36|143.86|146.36|143.86|146.34|143.84|9
1624191270000|2021-06-20 12:14:30|146.33|143.83|146.24|143.74|146.36|143.86|146.24|143.74|19
1624191280000|2021-06-20 12:14:40|146.23|143.73|146.29|143.79|146.31|143.81|146.22|143.72|19
1624191290000|2021-06-20 12:14:50|146.28|143.78|146.13|143.63|146.28|143.78|146.13|143.63|18
1624191300000|2021-06-20 12:15:00|146.16|143.66|146.28|143.78|146.28|143.78|146.16|143.66|15
1624191310000|2021-06-20 12:15:10|146.3|143.8|146.36|143.86|146.36|143.86|146.3|143.8|17
1624191320000|2021-06-20 12:15:20|146.35|143.85|146.35|143.85|146.36|143.86|146.35|143.85|9
1624191330000|2021-06-20 12:15:30|146.34|143.84|146.28|143.78|146.36|143.86|146.28|143.78|14
1624191340000|2021-06-20 12:15:40|146.27|143.77|146.17|143.67|146.27|143.77|146.16|143.66|13
1624191350000|2021-06-20 12:15:50|146.16|143.66|146.08|143.58|146.18|143.68|146.08|143.58|20
1624191360000|2021-06-20 12:16:00|146.03|143.53|146.12|143.62|146.16|143.66|146|143.5|18
1624191370000|2021-06-20 12:16:10|146.11|143.61|146.21|143.71|146.21|143.71|146.09|143.59|14
1624191380000|2021-06-20 12:16:20|146.22|143.72|146.37|143.87|146.37|143.87|146.22|143.72|17
1624191390000|2021-06-20 12:16:30|146.38|143.88|146.56|144.06|146.57|144.07|146.37|143.87|16
1624191400000|2021-06-20 12:16:40|146.55|144.05|146.41|143.91|146.58|144.08|146.41|143.91|16
1624191410000|2021-06-20 12:16:50|146.45|143.95|146.62|144.12|146.62|144.12|146.45|143.95|15
1624191420000|2021-06-20 12:17:00|146.63|144.13|146.59|144.09|146.63|144.13|146.48|143.98|20
1624191430000|2021-06-20 12:17:10|146.6|144.1|146.59|144.09|146.63|144.13|146.59|144.09|11
1624191440000|2021-06-20 12:17:20|146.64|144.14|146.7|144.2|146.7|144.2|146.64|144.14|12
1624191450000|2021-06-20 12:17:30|146.71|144.21|146.69|144.19|146.72|144.22|146.68|144.18|16
1624191460000|2021-06-20 12:17:40|146.68|144.18|146.62|144.12|146.69|144.19|146.6|144.1|15
1624191470000|2021-06-20 12:17:50|146.61|144.11|146.57|144.07|146.61|144.11|146.43|143.93|23
1624191480000|2021-06-20 12:18:00|146.54|144.04|146.58|144.08|146.67|144.17|146.54|144.04|19
1624191490000|2021-06-20 12:18:10|146.59|144.09|146.63|144.13|146.65|144.15|146.57|144.07|16
1624191500000|2021-06-20 12:18:20|146.62|144.12|146.62|144.12|146.63|144.13|146.59|144.09|13
1624191510000|2021-06-20 12:18:30|146.63|144.13|146.59|144.09|146.63|144.13|146.58|144.08|8
1624191520000|2021-06-20 12:18:40|146.58|144.08|146.37|143.87|146.58|144.08|146.37|143.87|17
1624191530000|2021-06-20 12:18:50|146.33|143.83|146.37|143.87|146.37|143.87|146.3|143.8|15
1624191540000|2021-06-20 12:19:00|146.38|143.88|146.26|143.76|146.46|143.96|146.26|143.76|21
1624191550000|2021-06-20 12:19:10|146.25|143.75|146.07|143.57|146.25|143.75|146.07|143.57|23
1624191560000|2021-06-20 12:19:20|146.08|143.58|146.06|143.56|146.08|143.58|145.99|143.49|17
1624191570000|2021-06-20 12:19:30|146.1|143.6|145.98|143.48|146.1|143.6|145.97|143.47|14
1624191580000|2021-06-20 12:19:40|145.97|143.47|145.98|143.48|146.02|143.52|145.94|143.44|18
1624191590000|2021-06-20 12:19:50|145.97|143.47|145.87|143.37|145.97|143.47|145.77|143.27|21
1624191600000|2021-06-20 12:20:00|145.86|143.36|145.85|143.35|145.86|143.36|145.75|143.25|17
1624191610000|2021-06-20 12:20:10|145.88|143.38|145.97|143.47|146.02|143.52|145.88|143.38|20
1624191620000|2021-06-20 12:20:20|146|143.5|146.01|143.51|146.02|143.52|145.95|143.45|17
1624191630000|2021-06-20 12:20:30|146.02|143.52|145.94|143.44|146.02|143.52|145.94|143.44|14
1624191640000|2021-06-20 12:20:40|145.92|143.42|145.97|143.47|145.98|143.48|145.84|143.34|22
1624191650000|2021-06-20 12:20:50|145.96|143.46|146.07|143.57|146.07|143.57|145.96|143.46|15
1624191660000|2021-06-20 12:21:00|146.06|143.56|146.19|143.69|146.19|143.69|146.06|143.56|12
1624191670000|2021-06-20 12:21:10|146.15|143.65|146.17|143.67|146.17|143.67|146.05|143.55|19
1624191680000|2021-06-20 12:21:20|146.2|143.7|146.02|143.52|146.2|143.7|146.02|143.52|19
1624191690000|2021-06-20 12:21:30|146|143.5|145.99|143.49|146.01|143.51|145.84|143.34|19
1624191700000|2021-06-20 12:21:40|145.97|143.47|145.8|143.3|145.97|143.47|145.8|143.3|19
1624191710000|2021-06-20 12:21:50|145.78|143.28|145.8|143.3|145.85|143.35|145.74|143.24|15
1624191720000|2021-06-20 12:22:00|145.79|143.29|145.85|143.35|145.85|143.35|145.76|143.26|15
1624191730000|2021-06-20 12:22:10|145.86|143.36|145.76|143.26|145.89|143.39|145.74|143.24|18
1624191740000|2021-06-20 12:22:20|145.75|143.25|145.8|143.3|145.8|143.3|145.74|143.24|18
1624191750000|2021-06-20 12:22:30|145.81|143.31|145.77|143.27|145.83|143.33|145.77|143.27|11
1624191760000|2021-06-20 12:22:40|145.76|143.26|145.63|143.13|145.76|143.26|145.61|143.11|19
1624191770000|2021-06-20 12:22:50|145.64|143.14|145.61|143.11|145.67|143.17|145.59|143.09|21
1624191780000|2021-06-20 12:23:00|145.62|143.12|145.69|143.19|145.73|143.23|145.62|143.12|16
1624191790000|2021-06-20 12:23:10|145.7|143.2|145.65|143.15|145.7|143.2|145.65|143.15|9
1624191800000|2021-06-20 12:23:20|145.63|143.13|145.57|143.07|145.65|143.15|145.57|143.07|12
1624191810000|2021-06-20 12:23:30|145.56|143.06|145.26|142.76|145.58|143.08|145.24|142.74|22
1624191820000|2021-06-20 12:23:40|145.25|142.75|145.34|142.84|145.35|142.85|145.25|142.75|15
1624191830000|2021-06-20 12:23:50|145.35|142.85|145.28|142.78|145.36|142.86|145.27|142.77|18
1624191840000|2021-06-20 12:24:00|145.29|142.79|145.54|143.04|145.54|143.04|145.21|142.71|21
1624191850000|2021-06-20 12:24:10|145.5|143|145.5|143|145.54|143.04|145.41|142.91|16
1624191860000|2021-06-20 12:24:20|145.48|142.98|145.64|143.14|145.64|143.14|145.47|142.97|19
1624191870000|2021-06-20 12:24:30|145.63|143.13|145.65|143.15|145.68|143.18|145.63|143.13|20
1624191880000|2021-06-20 12:24:40|145.66|143.16|145.62|143.12|145.66|143.16|145.49|142.99|18
1624191890000|2021-06-20 12:24:50|145.63|143.13|145.51|143.01|145.7|143.2|145.51|143.01|18
1624191900000|2021-06-20 12:25:00|145.49|142.99|145.64|143.14|145.64|143.14|145.45|142.95|23
1624191910000|2021-06-20 12:25:10|145.63|143.13|145.66|143.16|145.73|143.23|145.61|143.11|16
1624191920000|2021-06-20 12:25:20|145.67|143.17|145.64|143.14|145.69|143.19|145.64|143.14|10
1624191930000|2021-06-20 12:25:30|145.63|143.13|145.67|143.17|145.69|143.19|145.63|143.13|15
1624191940000|2021-06-20 12:25:40|145.68|143.18|145.68|143.18|145.73|143.23|145.67|143.17|16
1624191950000|2021-06-20 12:25:50|145.72|143.22|145.62|143.12|145.72|143.22|145.62|143.12|13
1624191960000|2021-06-20 12:26:00|145.61|143.11|145.47|142.97|145.62|143.12|145.46|142.96|14
1624191970000|2021-06-20 12:26:10|145.45|142.95|145.48|142.98|145.49|142.99|145.4|142.9|14
1624191980000|2021-06-20 12:26:20|145.47|142.97|145.49|142.99|145.53|143.03|145.46|142.96|14
1624191990000|2021-06-20 12:26:30|145.45|142.95|145.35|142.85|145.45|142.95|145.35|142.85|16
1624192000000|2021-06-20 12:26:40|145.33|142.83|145.34|142.84|145.36|142.86|145.28|142.78|24
1624192010000|2021-06-20 12:26:50|145.33|142.83|145.27|142.77|145.33|142.83|145.27|142.77|7
1624192020000|2021-06-20 12:27:00|145.28|142.78|145.4|142.9|145.41|142.91|145.27|142.77|14
1624192030000|2021-06-20 12:27:10|145.41|142.91|145.53|143.03|145.54|143.04|145.41|142.91|19
1624192040000|2021-06-20 12:27:20|145.54|143.04|145.59|143.09|145.59|143.09|145.5|143|14
1624192050000|2021-06-20 12:27:30|145.58|143.08|145.61|143.11|145.64|143.14|145.57|143.07|9
1624192060000|2021-06-20 12:27:40|145.59|143.09|145.72|143.22|145.73|143.23|145.59|143.09|15
1624192070000|2021-06-20 12:27:50|145.76|143.26|145.99|143.49|145.99|143.49|145.76|143.26|23
1624192080000|2021-06-20 12:28:00|145.97|143.47|145.85|143.35|145.98|143.48|145.85|143.35|18
1624192090000|2021-06-20 12:28:10|145.84|143.34|145.8|143.3|145.85|143.35|145.66|143.16|21
1624192100000|2021-06-20 12:28:20|145.79|143.29|145.86|143.36|145.86|143.36|145.79|143.29|13
1624192110000|2021-06-20 12:28:30|145.87|143.37|145.91|143.41|145.92|143.42|145.85|143.35|15
1624192120000|2021-06-20 12:28:40|145.89|143.39|145.94|143.44|145.95|143.45|145.89|143.39|15
1624192130000|2021-06-20 12:28:50|145.95|143.45|145.94|143.44|145.98|143.48|145.94|143.44|12
1624192140000|2021-06-20 12:29:00|145.96|143.46|145.83|143.33|145.96|143.46|145.81|143.31|18
1624192150000|2021-06-20 12:29:10|145.82|143.32|145.89|143.39|145.89|143.39|145.82|143.32|13
1624192160000|2021-06-20 12:29:20|145.9|143.4|145.88|143.38|145.92|143.42|145.88|143.38|12
1624192170000|2021-06-20 12:29:30|145.89|143.39|145.82|143.32|145.89|143.39|145.81|143.31|12
1624192180000|2021-06-20 12:29:40|145.8|143.3|145.81|143.31|145.81|143.31|145.79|143.29|10
1624192190000|2021-06-20 12:29:50|145.82|143.32|145.75|143.25|145.82|143.32|145.75|143.25|7
1624192200000|2021-06-20 12:30:00|145.74|143.24|145.75|143.25|145.77|143.27|145.73|143.23|10
1624192210000|2021-06-20 12:30:10|145.76|143.26|145.74|143.24|145.76|143.26|145.74|143.24|7
1624192220000|2021-06-20 12:30:20|145.75|143.25|145.88|143.38|145.88|143.38|145.75|143.25|15
1624192230000|2021-06-20 12:30:30|145.89|143.39|145.95|143.45|145.95|143.45|145.89|143.39|19
1624192240000|2021-06-20 12:30:40|145.96|143.46|146.01|143.51|146.01|143.51|145.95|143.45|11
1624192250000|2021-06-20 12:30:50|146.02|143.52|146.16|143.66|146.17|143.67|146.02|143.52|16
1624192260000|2021-06-20 12:31:00|146.14|143.64|146.26|143.76|146.26|143.76|146.08|143.58|20
1624192270000|2021-06-20 12:31:10|146.28|143.78|146.3|143.8|146.35|143.85|146.26|143.76|15
1624192280000|2021-06-20 12:31:20|146.31|143.81|146.48|143.98|146.5|144|146.31|143.81|16
1624192290000|2021-06-20 12:31:30|146.49|143.99|146.62|144.12|146.62|144.12|146.49|143.99|12
1624192300000|2021-06-20 12:31:40|146.61|144.11|146.5|144|146.61|144.11|146.49|143.99|13
1624192310000|2021-06-20 12:31:50|146.49|143.99|146.59|144.09|146.6|144.1|146.49|143.99|15
1624192320000|2021-06-20 12:32:00|146.6|144.1|146.58|144.08|146.61|144.11|146.57|144.07|15
1624192330000|2021-06-20 12:32:10|146.57|144.07|146.38|143.88|146.57|144.07|146.38|143.88|16
1624192340000|2021-06-20 12:32:20|146.37|143.87|146.51|144.01|146.51|144.01|146.35|143.85|19
1624192350000|2021-06-20 12:32:30|146.52|144.02|146.5|144|146.54|144.04|146.5|144|14
1624192360000|2021-06-20 12:32:40|146.47|143.97|146.49|143.99|146.49|143.99|146.47|143.97|7
1624192370000|2021-06-20 12:32:50|146.5|144|146.48|143.98|146.51|144.01|146.45|143.95|11
1624192380000|2021-06-20 12:33:00|146.47|143.97|146.54|144.04|146.55|144.05|146.47|143.97|7
1624192390000|2021-06-20 12:33:10|146.55|144.05|146.63|144.13|146.63|144.13|146.51|144.01|14
1624192400000|2021-06-20 12:33:20|146.62|144.12|146.56|144.06|146.63|144.13|146.56|144.06|13
1624192410000|2021-06-20 12:33:30|146.54|144.04|146.61|144.11|146.62|144.12|146.54|144.04|14
1624192420000|2021-06-20 12:33:40|146.62|144.12|146.67|144.17|146.69|144.19|146.62|144.12|15
1624192430000|2021-06-20 12:33:50|146.68|144.18|146.7|144.2|146.72|144.22|146.67|144.17|12
1624192440000|2021-06-20 12:34:00|146.69|144.19|146.66|144.16|146.69|144.19|146.65|144.15|9
1624192450000|2021-06-20 12:34:10|146.65|144.15|146.65|144.15|146.66|144.16|146.64|144.14|5
1624192460000|2021-06-20 12:34:20|146.64|144.14|146.6|144.1|146.65|144.15|146.57|144.07|12
1624192470000|2021-06-20 12:34:30|146.58|144.08|146.65|144.15|146.65|144.15|146.58|144.08|12
1624192480000|2021-06-20 12:34:40|146.64|144.14|146.68|144.18|146.69|144.19|146.64|144.14|9
1624192490000|2021-06-20 12:34:50|146.67|144.17|146.68|144.18|146.69|144.19|146.67|144.17|8
1624192500000|2021-06-20 12:35:00|146.69|144.19|146.75|144.25|146.75|144.25|146.68|144.18|9
1624192510000|2021-06-20 12:35:10|146.77|144.27|146.82|144.32|146.82|144.32|146.77|144.27|6
1624192520000|2021-06-20 12:35:20|146.83|144.33|146.83|144.33|146.83|144.33|146.78|144.28|4
1624192530000|2021-06-20 12:35:30|146.85|144.35|146.84|144.34|146.86|144.36|146.84|144.34|12
1624192540000|2021-06-20 12:35:40|146.85|144.35|146.85|144.35|146.85|144.35|146.84|144.34|13
1624192550000|2021-06-20 12:35:50|146.86|144.36|146.9|144.4|146.92|144.42|146.83|144.33|14
1624192560000|2021-06-20 12:36:00|146.91|144.41|146.81|144.31|146.91|144.41|146.8|144.3|18
1624192570000|2021-06-20 12:36:10|146.82|144.32|146.85|144.35|146.85|144.35|146.81|144.31|10
1624192580000|2021-06-20 12:36:20|146.86|144.36|146.91|144.41|146.93|144.43|146.85|144.35|17
1624192590000|2021-06-20 12:36:30|146.9|144.4|146.95|144.45|146.95|144.45|146.9|144.4|8
1624192600000|2021-06-20 12:36:40|146.94|144.44|146.95|144.45|146.95|144.45|146.84|144.34|19
1624192610000|2021-06-20 12:36:50|146.96|144.46|146.98|144.48|146.98|144.48|146.93|144.43|15
1624192620000|2021-06-20 12:37:00|146.96|144.46|146.95|144.45|146.96|144.46|146.91|144.41|7
1624192630000|2021-06-20 12:37:10|146.96|144.46|146.98|144.48|147|144.5|146.96|144.46|13
1624192640000|2021-06-20 12:37:20|146.96|144.46|146.89|144.39|146.96|144.46|146.89|144.39|10
1624192650000|2021-06-20 12:37:30|146.88|144.38|146.87|144.37|146.89|144.39|146.85|144.35|8
1624192660000|2021-06-20 12:37:40|146.86|144.36|146.85|144.35|146.89|144.39|146.84|144.34|13
1624192670000|2021-06-20 12:37:50|146.86|144.36|146.85|144.35|146.86|144.36|146.84|144.34|8
1624192680000|2021-06-20 12:38:00|146.84|144.34|146.82|144.32|146.84|144.34|146.81|144.31|10
1624192690000|2021-06-20 12:38:10|146.81|144.31|146.82|144.32|146.82|144.32|146.75|144.25|16
1624192700000|2021-06-20 12:38:20|146.83|144.33|146.82|144.32|146.83|144.33|146.82|144.32|2
1624192710000|2021-06-20 12:38:30|146.83|144.33|146.65|144.15|146.83|144.33|146.65|144.15|12
1624192720000|2021-06-20 12:38:40|146.7|144.2|146.61|144.11|146.7|144.2|146.58|144.08|15
1624192730000|2021-06-20 12:38:50|146.62|144.12|146.65|144.15|146.65|144.15|146.61|144.11|7
1624192740000|2021-06-20 12:39:00|146.63|144.13|146.59|144.09|146.63|144.13|146.58|144.08|6
1624192750000|2021-06-20 12:39:10|146.6|144.1|146.77|144.27|146.77|144.27|146.6|144.1|12
1624192760000|2021-06-20 12:39:20|146.78|144.28|146.84|144.34|146.85|144.35|146.78|144.28|8
1624192770000|2021-06-20 12:39:30|146.82|144.32|146.84|144.34|146.84|144.34|146.8|144.3|9
1624192780000|2021-06-20 12:39:40|146.85|144.35|146.84|144.34|146.9|144.4|146.83|144.33|14
1624192790000|2021-06-20 12:39:50|146.83|144.33|146.85|144.35|146.87|144.37|146.82|144.32|12
1624192800000|2021-06-20 12:40:00|146.84|144.34|146.81|144.31|146.84|144.34|146.81|144.31|8
1624192810000|2021-06-20 12:40:10|146.82|144.32|146.84|144.34|146.86|144.36|146.82|144.32|14
1624192820000|2021-06-20 12:40:20|146.85|144.35|146.83|144.33|146.87|144.37|146.82|144.32|12
1624192830000|2021-06-20 12:40:30|146.82|144.32|146.82|144.32|146.82|144.32|146.81|144.31|3
1624192840000|2021-06-20 12:40:40|146.81|144.31|146.78|144.28|146.82|144.32|146.78|144.28|11
1624192850000|2021-06-20 12:40:50|146.77|144.27|146.8|144.3|146.8|144.3|146.76|144.26|9
1624192860000|2021-06-20 12:41:00|146.81|144.31|146.77|144.27|146.81|144.31|146.76|144.26|13
1624192870000|2021-06-20 12:41:10|146.76|144.26|146.75|144.25|146.78|144.28|146.75|144.25|10
1624192880000|2021-06-20 12:41:20|146.76|144.26|146.85|144.35|146.9|144.4|146.76|144.26|17
1624192890000|2021-06-20 12:41:30|146.86|144.36|146.9|144.4|146.92|144.42|146.85|144.35|17
1624192900000|2021-06-20 12:41:40|146.91|144.41|146.8|144.3|146.91|144.41|146.8|144.3|13
1624192910000|2021-06-20 12:41:50|146.79|144.29|146.79|144.29|146.81|144.31|146.79|144.29|7
1624192920000|2021-06-20 12:42:00|146.78|144.28|146.76|144.26|146.78|144.28|146.76|144.26|7
1624192930000|2021-06-20 12:42:10|146.77|144.27|146.75|144.25|146.81|144.31|146.75|144.25|15
1624192940000|2021-06-20 12:42:20|146.76|144.26|146.72|144.22|146.76|144.26|146.72|144.22|14
1624192950000|2021-06-20 12:42:30|146.73|144.23|146.7|144.2|146.73|144.23|146.7|144.2|6
1624192960000|2021-06-20 12:42:40|146.71|144.21|146.77|144.27|146.81|144.31|146.71|144.21|19
1624192970000|2021-06-20 12:42:50|146.76|144.26|146.68|144.18|146.77|144.27|146.67|144.17|9
1624192980000|2021-06-20 12:43:00|146.69|144.19|146.68|144.18|146.72|144.22|146.67|144.17|17
1624192990000|2021-06-20 12:43:10|146.67|144.17|146.68|144.18|146.68|144.18|146.65|144.15|9
1624193000000|2021-06-20 12:43:20|146.69|144.19|146.85|144.35|146.85|144.35|146.69|144.19|19
1624193010000|2021-06-20 12:43:30|146.84|144.34|146.73|144.23|146.84|144.34|146.72|144.22|14
1624193020000|2021-06-20 12:43:40|146.72|144.22|146.76|144.26|146.78|144.28|146.72|144.22|18
1624193030000|2021-06-20 12:43:50|146.75|144.25|146.73|144.23|146.76|144.26|146.73|144.23|10
1624193040000|2021-06-20 12:44:00|146.74|144.24|146.73|144.23|146.74|144.24|146.72|144.22|8
1624193050000|2021-06-20 12:44:10|146.74|144.24|146.61|144.11|146.77|144.27|146.58|144.08|17
1624193060000|2021-06-20 12:44:20|146.62|144.12|146.62|144.12|146.65|144.15|146.61|144.11|16
1624193070000|2021-06-20 12:44:30|146.63|144.13|146.61|144.11|146.66|144.16|146.61|144.11|7
1624193080000|2021-06-20 12:44:40|146.6|144.1|146.62|144.12|146.62|144.12|146.6|144.1|7
1624193090000|2021-06-20 12:44:50|146.61|144.11|146.61|144.11|146.62|144.12|146.61|144.11|3
1624193100000|2021-06-20 12:45:00|146.62|144.12|146.6|144.1|146.62|144.12|146.6|144.1|5
1624193110000|2021-06-20 12:45:10|146.57|144.07|146.54|144.04|146.57|144.07|146.5|144|10
1624193120000|2021-06-20 12:45:20|146.55|144.05|146.58|144.08|146.61|144.11|146.55|144.05|9
1624193130000|2021-06-20 12:45:30|146.57|144.07|146.61|144.11|146.61|144.11|146.57|144.07|5
1624193140000|2021-06-20 12:45:40|146.62|144.12|146.66|144.16|146.67|144.17|146.6|144.1|14
1624193150000|2021-06-20 12:45:50|146.68|144.18|146.7|144.2|146.71|144.21|146.68|144.18|12
1624193160000|2021-06-20 12:46:00|146.69|144.19|146.78|144.28|146.78|144.28|146.69|144.19|17
1624193170000|2021-06-20 12:46:10|146.79|144.29|146.78|144.28|146.86|144.36|146.78|144.28|16
1624193180000|2021-06-20 12:46:20|146.79|144.29|146.81|144.31|146.83|144.33|146.78|144.28|13
1624193190000|2021-06-20 12:46:30|146.82|144.32|146.87|144.37|146.9|144.4|146.82|144.32|14
1624193200000|2021-06-20 12:46:40|146.86|144.36|146.9|144.4|146.91|144.41|146.86|144.36|10
1624193210000|2021-06-20 12:46:50|146.94|144.44|146.94|144.44|146.95|144.45|146.92|144.42|8
1624193220000|2021-06-20 12:47:00|146.95|144.45|147.08|144.58|147.08|144.58|146.94|144.44|8
1624193230000|2021-06-20 12:47:10|147.1|144.6|147.2|144.7|147.21|144.71|147.08|144.58|16
1624193240000|2021-06-20 12:47:20|147.19|144.69|147.25|144.75|147.25|144.75|147.19|144.69|17
1624193250000|2021-06-20 12:47:30|147.26|144.76|147.24|144.74|147.26|144.76|147.22|144.72|16
1624193260000|2021-06-20 12:47:40|147.3|144.8|147.32|144.82|147.32|144.82|147.29|144.79|10
1624193270000|2021-06-20 12:47:50|147.31|144.81|147.38|144.88|147.38|144.88|147.3|144.8|15
1624193280000|2021-06-20 12:48:00|147.37|144.87|147.6|145.1|147.6|145.1|147.36|144.86|9
1624193290000|2021-06-20 12:48:10|147.61|145.11|147.67|145.17|147.67|145.17|147.57|145.07|18
1624193300000|2021-06-20 12:48:20|147.66|145.16|147.55|145.05|147.66|145.16|147.55|145.05|17
1624193310000|2021-06-20 12:48:30|147.56|145.06|147.47|144.97|147.56|145.06|147.46|144.96|14
1624193320000|2021-06-20 12:48:40|147.46|144.96|147.51|145.01|147.51|145.01|147.46|144.96|16
1624193330000|2021-06-20 12:48:50|147.5|145|147.54|145.04|147.54|145.04|147.49|144.99|13
1624193340000|2021-06-20 12:49:00|147.55|145.05|147.71|145.21|147.76|145.26|147.55|145.05|15
1624193350000|2021-06-20 12:49:10|147.7|145.2|147.64|145.14|147.7|145.2|147.64|145.14|7
1624193360000|2021-06-20 12:49:20|147.63|145.13|147.66|145.16|147.66|145.16|147.63|145.13|9
1624193370000|2021-06-20 12:49:30|147.65|145.15|147.75|145.25|147.75|145.25|147.65|145.15|12
1624193380000|2021-06-20 12:49:40|147.74|145.24|147.69|145.19|147.74|145.24|147.68|145.18|13
1624193390000|2021-06-20 12:49:50|147.7|145.2|147.7|145.2|147.71|145.21|147.69|145.19|5
1624193400000|2021-06-20 12:50:00|147.71|145.21|147.71|145.21|147.71|145.21|147.71|145.21|1
1624193410000|2021-06-20 12:50:10|147.7|145.2|147.58|145.08|147.7|145.2|147.58|145.08|9
1624193420000|2021-06-20 12:50:20|147.56|145.06|147.52|145.02|147.58|145.08|147.52|145.02|13
1624193430000|2021-06-20 12:50:30|147.51|145.01|147.52|145.02|147.53|145.03|147.41|144.91|14
1624193440000|2021-06-20 12:50:40|147.53|145.03|147.5|145|147.53|145.03|147.49|144.99|7
1624193450000|2021-06-20 12:50:50|147.51|145.01|147.51|145.01|147.61|145.11|147.51|145.01|14
1624193460000|2021-06-20 12:51:00|147.5|145|147.49|144.99|147.54|145.04|147.47|144.97|12
1624193470000|2021-06-20 12:51:10|147.5|145|147.42|144.92|147.51|145.01|147.42|144.92|11
1624193480000|2021-06-20 12:51:20|147.41|144.91|147.37|144.87|147.41|144.91|147.32|144.82|18
1624193490000|2021-06-20 12:51:30|147.38|144.88|147.38|144.88|147.39|144.89|147.35|144.85|10
1624193500000|2021-06-20 12:51:40|147.39|144.89|147.38|144.88|147.39|144.89|147.38|144.88|6
1624193510000|2021-06-20 12:51:50|147.39|144.89|147.54|145.04|147.54|145.04|147.39|144.89|16
1624193520000|2021-06-20 12:52:00|147.55|145.05|147.58|145.08|147.62|145.12|147.53|145.03|19
1624193530000|2021-06-20 12:52:10|147.57|145.07|147.57|145.07|147.58|145.08|147.54|145.04|17
1624193540000|2021-06-20 12:52:20|147.59|145.09|147.63|145.13|147.64|145.14|147.59|145.09|16
1624193550000|2021-06-20 12:52:30|147.64|145.14|147.67|145.17|147.7|145.2|147.63|145.13|13
1624193560000|2021-06-20 12:52:40|147.65|145.15|147.75|145.25|147.76|145.26|147.65|145.15|13
1624193570000|2021-06-20 12:52:50|147.77|145.27|147.77|145.27|147.79|145.29|147.76|145.26|12
1624193580000|2021-06-20 12:53:00|147.76|145.26|147.69|145.19|147.77|145.27|147.68|145.18|18
1624193590000|2021-06-20 12:53:10|147.7|145.2|147.73|145.23|147.73|145.23|147.69|145.19|4
1624193600000|2021-06-20 12:53:20|147.72|145.22|147.75|145.25|147.77|145.27|147.72|145.22|19
1624193610000|2021-06-20 12:53:30|147.74|145.24|147.77|145.27|147.77|145.27|147.74|145.24|8
1624193620000|2021-06-20 12:53:40|147.76|145.26|147.81|145.31|147.81|145.31|147.76|145.26|14
1624193630000|2021-06-20 12:53:50|147.82|145.32|147.86|145.36|147.86|145.36|147.8|145.3|11
1624193640000|2021-06-20 12:54:00|147.87|145.37|147.98|145.48|147.98|145.48|147.85|145.35|20
1624193650000|2021-06-20 12:54:10|147.99|145.49|148.02|145.52|148.13|145.63|147.99|145.49|24
1624193660000|2021-06-20 12:54:20|148.1|145.6|148.11|145.61|148.12|145.62|148.06|145.56|15
1624193670000|2021-06-20 12:54:30|148.13|145.63|148.24|145.74|148.27|145.77|148.13|145.63|16
1624193680000|2021-06-20 12:54:40|148.25|145.75|148.31|145.81|148.33|145.83|148.25|145.75|13
1624193690000|2021-06-20 12:54:50|148.32|145.82|148.23|145.73|148.32|145.82|148.22|145.72|10
1624193700000|2021-06-20 12:55:00|148.28|145.78|148.14|145.64|148.31|145.81|148.14|145.64|20
1624193710000|2021-06-20 12:55:10|148.13|145.63|148.1|145.6|148.13|145.63|148.04|145.54|19
1624193720000|2021-06-20 12:55:20|148.06|145.56|148.06|145.56|148.11|145.61|148.04|145.54|15
1624193730000|2021-06-20 12:55:30|148.03|145.53|148.03|145.53|148.04|145.54|148.02|145.52|5
1624193740000|2021-06-20 12:55:40|148.06|145.56|148.04|145.54|148.07|145.57|148.04|145.54|9
1624193750000|2021-06-20 12:55:50|148.03|145.53|148.01|145.51|148.03|145.53|148.01|145.51|5
1624193760000|2021-06-20 12:56:00|148.02|145.52|148.06|145.56|148.07|145.57|148.02|145.52|11
1624193770000|2021-06-20 12:56:10|148.05|145.55|148.01|145.51|148.08|145.58|148|145.5|13
1624193780000|2021-06-20 12:56:20|147.99|145.49|147.95|145.45|147.99|145.49|147.95|145.45|7
1624193790000|2021-06-20 12:56:30|147.96|145.46|147.96|145.46|147.96|145.46|147.94|145.44|5
1624193800000|2021-06-20 12:56:40|147.95|145.45|147.96|145.46|147.96|145.46|147.94|145.44|8
1624193810000|2021-06-20 12:56:50|147.97|145.47|147.9|145.4|148|145.5|147.89|145.39|15
1624193820000|2021-06-20 12:57:00|147.89|145.39|147.83|145.33|147.89|145.39|147.83|145.33|14
1624193830000|2021-06-20 12:57:10|147.82|145.32|147.76|145.26|147.84|145.34|147.76|145.26|14
1624193840000|2021-06-20 12:57:20|147.75|145.25|147.72|145.22|147.76|145.26|147.71|145.21|8
1624193850000|2021-06-20 12:57:30|147.71|145.21|147.68|145.18|147.71|145.21|147.68|145.18|7
1624193860000|2021-06-20 12:57:40|147.69|145.19|147.68|145.18|147.75|145.25|147.68|145.18|15
1624193870000|2021-06-20 12:57:50|147.67|145.17|147.59|145.09|147.68|145.18|147.59|145.09|9
1624193880000|2021-06-20 12:58:00|147.6|145.1|147.66|145.16|147.68|145.18|147.6|145.1|16
1624193890000|2021-06-20 12:58:10|147.65|145.15|147.65|145.15|147.68|145.18|147.61|145.11|16
1624193900000|2021-06-20 12:58:20|147.67|145.17|147.73|145.23|147.75|145.25|147.67|145.17|9
1624193910000|2021-06-20 12:58:30|147.72|145.22|147.67|145.17|147.72|145.22|147.67|145.17|15
1624193920000|2021-06-20 12:58:40|147.64|145.14|147.67|145.17|147.68|145.18|147.64|145.14|13
1624193930000|2021-06-20 12:58:50|147.68|145.18|147.67|145.17|147.68|145.18|147.66|145.16|12
1624193940000|2021-06-20 12:59:00|147.68|145.18|147.63|145.13|147.68|145.18|147.63|145.13|10
1624193950000|2021-06-20 12:59:10|147.62|145.12|147.73|145.23|147.73|145.23|147.61|145.11|11
1624193960000|2021-06-20 12:59:20|147.74|145.24|147.71|145.21|147.75|145.25|147.67|145.17|11
1624193970000|2021-06-20 12:59:30|147.72|145.22|147.72|145.22|147.73|145.23|147.71|145.21|5
1624193980000|2021-06-20 12:59:40|147.73|145.23|147.8|145.3|147.8|145.3|147.72|145.22|15
1624193990000|2021-06-20 12:59:50|147.79|145.29|147.81|145.31|147.82|145.32|147.79|145.29|5
1624194000000|2021-06-20 13:00:00|147.82|145.32|147.79|145.29|147.82|145.32|147.78|145.28|12
1624194010000|2021-06-20 13:00:10|147.78|145.28|147.66|145.16|147.78|145.28|147.66|145.16|17
1624194020000|2021-06-20 13:00:20|147.64|145.14|147.61|145.11|147.64|145.14|147.61|145.11|10
1624194030000|2021-06-20 13:00:30|147.62|145.12|147.62|145.12|147.62|145.12|147.6|145.1|9
1624194040000|2021-06-20 13:00:40|147.61|145.11|147.6|145.1|147.63|145.13|147.6|145.1|12
1624194050000|2021-06-20 13:00:50|147.56|145.06|147.34|144.84|147.56|145.06|147.34|144.84|18
1624194060000|2021-06-20 13:01:00|147.33|144.83|147.35|144.85|147.39|144.89|147.33|144.83|8
1624194070000|2021-06-20 13:01:10|147.36|144.86|147.59|145.09|147.59|145.09|147.34|144.84|15
1624194080000|2021-06-20 13:01:20|147.6|145.1|147.48|144.98|147.61|145.11|147.47|144.97|20
1624194090000|2021-06-20 13:01:30|147.49|144.99|147.5|145|147.5|145|147.47|144.97|13
1624194100000|2021-06-20 13:01:40|147.51|145.01|147.63|145.13|147.64|145.14|147.51|145.01|17
1624194110000|2021-06-20 13:01:50|147.62|145.12|147.77|145.27|147.77|145.27|147.62|145.12|15
1624194120000|2021-06-20 13:02:00|147.78|145.28|147.95|145.45|147.95|145.45|147.78|145.28|21
1624194130000|2021-06-20 13:02:10|147.96|145.46|148.11|145.61|148.12|145.62|147.96|145.46|15
1624194140000|2021-06-20 13:02:20|148.1|145.6|148.01|145.51|148.12|145.62|148.01|145.51|20
1624194150000|2021-06-20 13:02:30|148.02|145.52|148.05|145.55|148.05|145.55|148.02|145.52|12
1624194160000|2021-06-20 13:02:40|148.06|145.56|148.14|145.64|148.15|145.65|148.06|145.56|16
1624194170000|2021-06-20 13:02:50|148.15|145.65|148.1|145.6|148.19|145.69|148.1|145.6|14
1624194180000|2021-06-20 13:03:00|148.09|145.59|148.13|145.63|148.14|145.64|148.09|145.59|13
1624194190000|2021-06-20 13:03:10|148.14|145.64|148.19|145.69|148.19|145.69|148.14|145.64|6
1624194200000|2021-06-20 13:03:20|148.2|145.7|148.22|145.72|148.22|145.72|148.19|145.69|8
1624194210000|2021-06-20 13:03:30|148.21|145.71|148.23|145.73|148.24|145.74|148.21|145.71|14
1624194220000|2021-06-20 13:03:40|148.22|145.72|148.23|145.73|148.23|145.73|148.22|145.72|8
1624194230000|2021-06-20 13:03:50|148.22|145.72|148.21|145.71|148.22|145.72|148.2|145.7|8
1624194240000|2021-06-20 13:04:00|148.22|145.72|148.2|145.7|148.25|145.75|148.19|145.69|12
1624194250000|2021-06-20 13:04:10|148.21|145.71|148.21|145.71|148.22|145.72|148.2|145.7|13
1624194260000|2021-06-20 13:04:20|148.22|145.72|148.22|145.72|148.23|145.73|148.21|145.71|11
1624194270000|2021-06-20 13:04:30|148.21|145.71|148.31|145.81|148.31|145.81|148.21|145.71|17
1624194280000|2021-06-20 13:04:40|148.32|145.82|148.37|145.87|148.38|145.88|148.32|145.82|21
1624194290000|2021-06-20 13:04:50|148.36|145.86|148.46|145.96|148.47|145.97|148.36|145.86|16
1624194300000|2021-06-20 13:05:00|148.47|145.97|148.42|145.92|148.48|145.98|148.4|145.9|17
1624194310000|2021-06-20 13:05:10|148.43|145.93|148.45|145.95|148.45|145.95|148.41|145.91|18
1624194320000|2021-06-20 13:05:20|148.44|145.94|148.51|146.01|148.51|146.01|148.34|145.84|20
1624194330000|2021-06-20 13:05:30|148.53|146.03|148.54|146.04|148.54|146.04|148.49|145.99|14
1624194340000|2021-06-20 13:05:40|148.55|146.05|148.68|146.18|148.72|146.22|148.55|146.05|17
1624194350000|2021-06-20 13:05:50|148.69|146.19|148.7|146.2|148.72|146.22|148.68|146.18|19
1624194360000|2021-06-20 13:06:00|148.71|146.21|148.61|146.11|148.72|146.22|148.59|146.09|15
1624194370000|2021-06-20 13:06:10|148.6|146.1|148.57|146.07|148.63|146.13|148.56|146.06|13
1624194380000|2021-06-20 13:06:20|148.56|146.06|148.68|146.18|148.68|146.18|148.56|146.06|14
1624194390000|2021-06-20 13:06:30|148.67|146.17|148.71|146.21|148.72|146.22|148.61|146.11|20
1624194400000|2021-06-20 13:06:40|148.72|146.22|148.79|146.29|148.8|146.3|148.72|146.22|15
1624194410000|2021-06-20 13:06:50|148.78|146.28|148.77|146.27|148.79|146.29|148.75|146.25|14
1624194420000|2021-06-20 13:07:00|148.76|146.26|148.78|146.28|148.79|146.29|148.74|146.24|13
1624194430000|2021-06-20 13:07:10|148.77|146.27|148.85|146.35|148.91|146.41|148.77|146.27|16
1624194440000|2021-06-20 13:07:20|148.86|146.36|148.84|146.34|148.88|146.38|148.83|146.33|18
1624194450000|2021-06-20 13:07:30|148.83|146.33|148.77|146.27|148.84|146.34|148.77|146.27|15
1624194460000|2021-06-20 13:07:40|148.78|146.28|148.78|146.28|148.8|146.3|148.75|146.25|13
1624194470000|2021-06-20 13:07:50|148.79|146.29|148.76|146.26|148.87|146.37|148.76|146.26|16
1624194480000|2021-06-20 13:08:00|148.75|146.25|148.65|146.15|148.75|146.25|148.65|146.15|12
1624194490000|2021-06-20 13:08:10|148.64|146.14|148.59|146.09|148.67|146.17|148.58|146.08|19
1624194500000|2021-06-20 13:08:20|148.6|146.1|148.61|146.11|148.62|146.12|148.58|146.08|15
1624194510000|2021-06-20 13:08:30|148.6|146.1|148.66|146.16|148.66|146.16|148.6|146.1|10
1624194520000|2021-06-20 13:08:40|148.67|146.17|148.68|146.18|148.68|146.18|148.62|146.12|18
1624194530000|2021-06-20 13:08:50|148.69|146.19|148.7|146.2|148.7|146.2|148.69|146.19|6
1624194540000|2021-06-20 13:09:00|148.69|146.19|148.69|146.19|148.69|146.19|148.67|146.17|9
1624194550000|2021-06-20 13:09:10|148.68|146.18|148.65|146.15|148.68|146.18|148.65|146.15|6
1624194560000|2021-06-20 13:09:20|148.63|146.13|148.57|146.07|148.63|146.13|148.57|146.07|6
1624194570000|2021-06-20 13:09:30|148.56|146.06|148.56|146.06|148.58|146.08|148.53|146.03|17
1624194580000|2021-06-20 13:09:40|148.57|146.07|148.52|146.02|148.57|146.07|148.52|146.02|8
1624194590000|2021-06-20 13:09:50|148.5|146|148.55|146.05|148.55|146.05|148.47|145.97|9
1624194600000|2021-06-20 13:10:00|148.57|146.07|148.51|146.01|148.58|146.08|148.51|146.01|10
1624194610000|2021-06-20 13:10:10|148.49|145.99|148.54|146.04|148.56|146.06|148.47|145.97|13
1624194620000|2021-06-20 13:10:20|148.55|146.05|148.45|145.95|148.56|146.06|148.45|145.95|12
1624194630000|2021-06-20 13:10:30|148.46|145.96|148.46|145.96|148.46|145.96|148.45|145.95|5
1624194640000|2021-06-20 13:10:40|148.47|145.97|148.49|145.99|148.54|146.04|148.47|145.97|19
1624194650000|2021-06-20 13:10:50|148.48|145.98|148.44|145.94|148.48|145.98|148.44|145.94|12
1624194660000|2021-06-20 13:11:00|148.45|145.95|148.49|145.99|148.51|146.01|148.42|145.92|17
1624194670000|2021-06-20 13:11:10|148.5|146|148.49|145.99|148.5|146|148.49|145.99|4
1624194680000|2021-06-20 13:11:20|148.48|145.98|148.42|145.92|148.48|145.98|148.42|145.92|12
1624194690000|2021-06-20 13:11:30|148.41|145.91|148.39|145.89|148.41|145.91|148.39|145.89|9
1624194700000|2021-06-20 13:11:40|148.4|145.9|148.4|145.9|148.42|145.92|148.4|145.9|9
1624194710000|2021-06-20 13:11:50|148.39|145.89|148.37|145.87|148.39|145.89|148.35|145.85|17
1624194720000|2021-06-20 13:12:00|148.35|145.85|148.44|145.94|148.46|145.96|148.35|145.85|17
1624194730000|2021-06-20 13:12:10|148.45|145.95|148.43|145.93|148.46|145.96|148.43|145.93|11
1624194740000|2021-06-20 13:12:20|148.44|145.94|148.47|145.97|148.47|145.97|148.44|145.94|9
1624194750000|2021-06-20 13:12:30|148.48|145.98|148.47|145.97|148.48|145.98|148.46|145.96|12
1624194760000|2021-06-20 13:12:40|148.46|145.96|148.47|145.97|148.52|146.02|148.46|145.96|16
1624194770000|2021-06-20 13:12:50|148.46|145.96|148.42|145.92|148.47|145.97|148.41|145.91|14
1624194780000|2021-06-20 13:13:00|148.41|145.91|148.47|145.97|148.49|145.99|148.41|145.91|13
1624194790000|2021-06-20 13:13:10|148.46|145.96|148.46|145.96|148.47|145.97|148.45|145.95|11
1624194800000|2021-06-20 13:13:20|148.47|145.97|148.43|145.93|148.48|145.98|148.43|145.93|10
1624194810000|2021-06-20 13:13:30|148.44|145.94|148.44|145.94|148.45|145.95|148.44|145.94|7
1624194820000|2021-06-20 13:13:40|148.45|145.95|148.45|145.95|148.45|145.95|148.43|145.93|9
1624194830000|2021-06-20 13:13:50|148.44|145.94|148.45|145.95|148.45|145.95|148.44|145.94|6
1624194840000|2021-06-20 13:14:00|148.44|145.94|148.43|145.93|148.45|145.95|148.43|145.93|8
1624194850000|2021-06-20 13:14:10|148.41|145.91|148.49|145.99|148.51|146.01|148.41|145.91|11
1624194860000|2021-06-20 13:14:20|148.5|146|148.52|146.02|148.53|146.03|148.46|145.96|15
1624194870000|2021-06-20 13:14:30|148.51|146.01|148.54|146.04|148.55|146.05|148.51|146.01|7
1624194880000|2021-06-20 13:14:40|148.55|146.05|148.54|146.04|148.56|146.06|148.54|146.04|12
1624194890000|2021-06-20 13:14:50|148.53|146.03|148.55|146.05|148.55|146.05|148.53|146.03|11
1624194900000|2021-06-20 13:15:00|148.54|146.04|148.46|145.96|148.55|146.05|148.46|145.96|6
1624194910000|2021-06-20 13:15:10|148.45|145.95|148.5|146|148.5|146|148.44|145.94|9
1624194920000|2021-06-20 13:15:20|148.49|145.99|148.5|146|148.53|146.03|148.49|145.99|9
1624194930000|2021-06-20 13:15:30|148.49|145.99|148.42|145.92|148.5|146|148.42|145.92|9
1624194940000|2021-06-20 13:15:40|148.43|145.93|148.42|145.92|148.43|145.93|148.42|145.92|2
1624194950000|2021-06-20 13:15:50|148.41|145.91|148.39|145.89|148.43|145.93|148.39|145.89|13
1624194960000|2021-06-20 13:16:00|148.38|145.88|148.3|145.8|148.41|145.91|148.3|145.8|17
1624194970000|2021-06-20 13:16:10|148.29|145.79|148.31|145.81|148.36|145.86|148.26|145.76|19
1624194980000|2021-06-20 13:16:20|148.29|145.79|148.25|145.75|148.29|145.79|148.21|145.71|18
1624194990000|2021-06-20 13:16:30|148.24|145.74|148.26|145.76|148.27|145.77|148.22|145.72|13
1624195000000|2021-06-20 13:16:40|148.25|145.75|148.16|145.66|148.26|145.76|148.16|145.66|12
1624195010000|2021-06-20 13:16:50|148.15|145.65|148.08|145.58|148.15|145.65|148.08|145.58|7
1624195020000|2021-06-20 13:17:00|148.09|145.59|148.11|145.61|148.12|145.62|148.08|145.58|13
1624195030000|2021-06-20 13:17:10|148.12|145.62|148.15|145.65|148.15|145.65|148.1|145.6|13
1624195040000|2021-06-20 13:17:20|148.16|145.66|148.19|145.69|148.22|145.72|148.16|145.66|16
1624195050000|2021-06-20 13:17:30|148.18|145.68|148.13|145.63|148.18|145.68|148.1|145.6|12
1624195060000|2021-06-20 13:17:40|148.16|145.66|148.12|145.62|148.18|145.68|148.11|145.61|14
1624195070000|2021-06-20 13:17:50|148.13|145.63|148.09|145.59|148.16|145.66|148.09|145.59|14
1624195080000|2021-06-20 13:18:00|148.1|145.6|148.13|145.63|148.14|145.64|148.09|145.59|15
1624195090000|2021-06-20 13:18:10|148.12|145.62|148.19|145.69|148.19|145.69|148.12|145.62|12
1624195100000|2021-06-20 13:18:20|148.21|145.71|148.2|145.7|148.21|145.71|148.19|145.69|10
1624195110000|2021-06-20 13:18:30|148.19|145.69|148.2|145.7|148.2|145.7|148.18|145.68|16
1624195120000|2021-06-20 13:18:40|148.21|145.71|148.21|145.71|148.22|145.72|148.19|145.69|7
1624195130000|2021-06-20 13:18:50|148.2|145.7|148.2|145.7|148.22|145.72|148.2|145.7|9
1624195140000|2021-06-20 13:19:00|148.17|145.67|148.12|145.62|148.17|145.67|148.1|145.6|14
1624195150000|2021-06-20 13:19:10|148.11|145.61|148.12|145.62|148.13|145.63|148.11|145.61|10
1624195160000|2021-06-20 13:19:20|148.13|145.63|148.21|145.71|148.21|145.71|148.12|145.62|14
1624195170000|2021-06-20 13:19:30|148.22|145.72|148.13|145.63|148.22|145.72|148.12|145.62|16
1624195180000|2021-06-20 13:19:40|148.11|145.61|148.09|145.59|148.12|145.62|148.09|145.59|6
1624195190000|2021-06-20 13:19:50|148.1|145.6|148.13|145.63|148.13|145.63|148.09|145.59|7
1624195200000|2021-06-20 13:20:00|148.12|145.62|148.08|145.58|148.12|145.62|148.08|145.58|6
1624195210000|2021-06-20 13:20:10|148.06|145.56|148.02|145.52|148.07|145.57|148.01|145.51|5
1624195220000|2021-06-20 13:20:20|148.03|145.53|147.95|145.45|148.03|145.53|147.95|145.45|11
1624195230000|2021-06-20 13:20:30|147.94|145.44|147.94|145.44|147.95|145.45|147.92|145.42|6
1624195240000|2021-06-20 13:20:40|147.93|145.43|147.86|145.36|147.93|145.43|147.86|145.36|11
1624195250000|2021-06-20 13:20:50|147.87|145.37|147.82|145.32|147.88|145.38|147.82|145.32|10
1624195260000|2021-06-20 13:21:00|147.81|145.31|147.78|145.28|147.86|145.36|147.77|145.27|14
1624195270000|2021-06-20 13:21:10|147.77|145.27|147.76|145.26|147.79|145.29|147.74|145.24|16
1624195280000|2021-06-20 13:21:20|147.77|145.27|147.72|145.22|147.77|145.27|147.72|145.22|12
1624195290000|2021-06-20 13:21:30|147.73|145.23|147.68|145.18|147.73|145.23|147.68|145.18|18
1624195300000|2021-06-20 13:21:40|147.69|145.19|147.62|145.12|147.69|145.19|147.61|145.11|12
1624195310000|2021-06-20 13:21:50|147.61|145.11|147.65|145.15|147.68|145.18|147.6|145.1|17
1624195320000|2021-06-20 13:22:00|147.64|145.14|147.59|145.09|147.64|145.14|147.57|145.07|15
1624195330000|2021-06-20 13:22:10|147.58|145.08|147.56|145.06|147.59|145.09|147.56|145.06|17
1624195340000|2021-06-20 13:22:20|147.55|145.05|147.56|145.06|147.56|145.06|147.55|145.05|6
1624195350000|2021-06-20 13:22:30|147.55|145.05|147.53|145.03|147.56|145.06|147.52|145.02|16
1624195360000|2021-06-20 13:22:40|147.52|145.02|147.42|144.92|147.52|145.02|147.41|144.91|13
1624195370000|2021-06-20 13:22:50|147.44|144.94|147.56|145.06|147.56|145.06|147.44|144.94|11
1624195380000|2021-06-20 13:23:00|147.55|145.05|147.6|145.1|147.61|145.11|147.55|145.05|6
1624195390000|2021-06-20 13:23:10|147.61|145.11|147.72|145.22|147.81|145.31|147.61|145.11|14
1624195400000|2021-06-20 13:23:20|147.79|145.29|147.76|145.26|147.79|145.29|147.75|145.25|9
1624195410000|2021-06-20 13:23:30|147.77|145.27|147.78|145.28|147.78|145.28|147.76|145.26|6
1624195420000|2021-06-20 13:23:40|147.79|145.29|147.77|145.27|147.8|145.3|147.77|145.27|10
1624195430000|2021-06-20 13:23:50|147.75|145.25|147.78|145.28|147.79|145.29|147.71|145.21|13
1624195440000|2021-06-20 13:24:00|147.77|145.27|147.85|145.35|147.85|145.35|147.77|145.27|12
1624195450000|2021-06-20 13:24:10|147.86|145.36|147.95|145.45|147.95|145.45|147.85|145.35|13
1624195460000|2021-06-20 13:24:20|147.96|145.46|147.98|145.48|147.98|145.48|147.93|145.43|11
1624195470000|2021-06-20 13:24:30|147.97|145.47|148.05|145.55|148.05|145.55|147.97|145.47|12
1624195480000|2021-06-20 13:24:40|148.04|145.54|148.02|145.52|148.05|145.55|148.01|145.51|14
1624195490000|2021-06-20 13:24:50|148.01|145.51|148.01|145.51|148.02|145.52|147.99|145.49|8
1624195500000|2021-06-20 13:25:00|147.98|145.48|147.88|145.38|147.98|145.48|147.87|145.37|13
1624195510000|2021-06-20 13:25:10|147.89|145.39|147.91|145.41|147.94|145.44|147.87|145.37|13
1624195520000|2021-06-20 13:25:20|147.9|145.4|147.93|145.43|147.93|145.43|147.9|145.4|7
1624195530000|2021-06-20 13:25:30|147.91|145.41|147.93|145.43|147.93|145.43|147.87|145.37|10
1624195540000|2021-06-20 13:25:40|147.92|145.42|147.93|145.43|147.93|145.43|147.89|145.39|14
1624195550000|2021-06-20 13:25:50|147.92|145.42|147.9|145.4|147.93|145.43|147.9|145.4|8
1624195560000|2021-06-20 13:26:00|147.91|145.41|147.96|145.46|147.96|145.46|147.91|145.41|18
1624195570000|2021-06-20 13:26:10|147.95|145.45|147.92|145.42|147.95|145.45|147.91|145.41|10
1624195580000|2021-06-20 13:26:20|147.91|145.41|147.88|145.38|147.91|145.41|147.86|145.36|11
1624195590000|2021-06-20 13:26:30|147.89|145.39|147.85|145.35|147.9|145.4|147.85|145.35|14
1624195600000|2021-06-20 13:26:40|147.86|145.36|147.82|145.32|147.86|145.36|147.81|145.31|12
1624195610000|2021-06-20 13:26:50|147.83|145.33|147.82|145.32|147.83|145.33|147.81|145.31|12
1624195620000|2021-06-20 13:27:00|147.83|145.33|147.87|145.37|147.9|145.4|147.81|145.31|18
1624195630000|2021-06-20 13:27:10|147.86|145.36|147.79|145.29|147.86|145.36|147.77|145.27|13
1624195640000|2021-06-20 13:27:20|147.78|145.28|147.81|145.31|147.81|145.31|147.77|145.27|12
1624195650000|2021-06-20 13:27:30|147.8|145.3|147.89|145.39|147.9|145.4|147.8|145.3|15
1624195660000|2021-06-20 13:27:40|147.85|145.35|147.82|145.32|147.85|145.35|147.77|145.27|15
1624195670000|2021-06-20 13:27:50|147.81|145.31|147.79|145.29|147.82|145.32|147.79|145.29|13
1624195680000|2021-06-20 13:28:00|147.8|145.3|147.83|145.33|147.83|145.33|147.79|145.29|11
1624195690000|2021-06-20 13:28:10|147.82|145.32|147.81|145.31|147.82|145.32|147.81|145.31|10
1624195700000|2021-06-20 13:28:20|147.82|145.32|147.79|145.29|147.82|145.32|147.78|145.28|14
1624195710000|2021-06-20 13:28:30|147.78|145.28|147.81|145.31|147.85|145.35|147.77|145.27|19
1624195720000|2021-06-20 13:28:40|147.82|145.32|147.76|145.26|147.82|145.32|147.76|145.26|10
1624195730000|2021-06-20 13:28:50|147.74|145.24|147.69|145.19|147.74|145.24|147.69|145.19|12
1624195740000|2021-06-20 13:29:00|147.68|145.18|147.69|145.19|147.7|145.2|147.68|145.18|6
1624195750000|2021-06-20 13:29:10|147.67|145.17|147.71|145.21|147.73|145.23|147.65|145.15|9
1624195760000|2021-06-20 13:29:20|147.72|145.22|147.84|145.34|147.86|145.36|147.72|145.22|20
1624195770000|2021-06-20 13:29:30|147.83|145.33|147.96|145.46|147.97|145.47|147.83|145.33|17
1624195780000|2021-06-20 13:29:40|147.95|145.45|147.75|145.25|147.95|145.45|147.74|145.24|16
1624195790000|2021-06-20 13:29:50|147.73|145.23|147.78|145.28|147.78|145.28|147.72|145.22|19
1624195800000|2021-06-20 13:30:00|147.77|145.27|147.78|145.28|147.81|145.31|147.77|145.27|18
1624195810000|2021-06-20 13:30:10|147.77|145.27|147.75|145.25|147.8|145.3|147.75|145.25|11
1624195820000|2021-06-20 13:30:20|147.76|145.26|147.85|145.35|147.86|145.36|147.75|145.25|16
1624195830000|2021-06-20 13:30:30|147.86|145.36|147.83|145.33|147.89|145.39|147.83|145.33|8
1624195840000|2021-06-20 13:30:40|147.84|145.34|147.76|145.26|147.84|145.34|147.76|145.26|13
1624195850000|2021-06-20 13:30:50|147.75|145.25|147.79|145.29|147.79|145.29|147.7|145.2|9
1624195860000|2021-06-20 13:31:00|147.78|145.28|147.8|145.3|147.84|145.34|147.78|145.28|12
1624195870000|2021-06-20 13:31:10|147.81|145.31|147.9|145.4|147.91|145.41|147.81|145.31|13
1624195880000|2021-06-20 13:31:20|147.89|145.39|147.89|145.39|147.96|145.46|147.88|145.38|18
1624195890000|2021-06-20 13:31:30|147.9|145.4|148.03|145.53|148.03|145.53|147.9|145.4|13
1624195900000|2021-06-20 13:31:40|148.07|145.57|148.11|145.61|148.12|145.62|148.01|145.51|19
1624195910000|2021-06-20 13:31:50|148.12|145.62|148.06|145.56|148.13|145.63|148.06|145.56|15
1624195920000|2021-06-20 13:32:00|148.05|145.55|148.07|145.57|148.08|145.58|148.05|145.55|6
1624195930000|2021-06-20 13:32:10|148.08|145.58|148.17|145.67|148.17|145.67|148.08|145.58|17
1624195940000|2021-06-20 13:32:20|148.18|145.68|148.22|145.72|148.23|145.73|148.17|145.67|16
1624195950000|2021-06-20 13:32:30|148.21|145.71|148.24|145.74|148.25|145.75|148.16|145.66|15
1624195960000|2021-06-20 13:32:40|148.23|145.73|148.14|145.64|148.24|145.74|148.14|145.64|13
1624195970000|2021-06-20 13:32:50|148.13|145.63|148.1|145.6|148.14|145.64|148.1|145.6|7
1624195980000|2021-06-20 13:33:00|148.11|145.61|148.2|145.7|148.21|145.71|148.1|145.6|13
1624195990000|2021-06-20 13:33:10|148.22|145.72|148.14|145.64|148.22|145.72|148.14|145.64|17
1624196000000|2021-06-20 13:33:20|148.13|145.63|148.14|145.64|148.16|145.66|148.13|145.63|12
1624196010000|2021-06-20 13:33:30|148.15|145.65|148.05|145.55|148.15|145.65|148.04|145.54|14
1624196020000|2021-06-20 13:33:40|148.06|145.56|148.01|145.51|148.06|145.56|148.01|145.51|13
1624196030000|2021-06-20 13:33:50|147.99|145.49|147.98|145.48|147.99|145.49|147.97|145.47|5
1624196040000|2021-06-20 13:34:00|147.97|145.47|148.07|145.57|148.08|145.58|147.97|145.47|11
1624196050000|2021-06-20 13:34:10|148.08|145.58|148.03|145.53|148.09|145.59|148.01|145.51|14
1624196060000|2021-06-20 13:34:20|148.02|145.52|147.95|145.45|148.02|145.52|147.95|145.45|12
1624196070000|2021-06-20 13:34:30|147.94|145.44|147.9|145.4|147.94|145.44|147.89|145.39|12
1624196080000|2021-06-20 13:34:40|147.89|145.39|147.86|145.36|147.89|145.39|147.86|145.36|4
1624196090000|2021-06-20 13:34:50|147.85|145.35|147.75|145.25|147.86|145.36|147.74|145.24|13
1624196100000|2021-06-20 13:35:00|147.74|145.24|147.82|145.32|147.86|145.36|147.73|145.23|9
1624196110000|2021-06-20 13:35:10|147.83|145.33|147.88|145.38|147.9|145.4|147.83|145.33|14
1624196120000|2021-06-20 13:35:20|147.89|145.39|147.99|145.49|147.99|145.49|147.89|145.39|16
1624196130000|2021-06-20 13:35:30|148|145.5|148|145.5|148.01|145.51|147.99|145.49|7
1624196140000|2021-06-20 13:35:40|148.01|145.51|148.01|145.51|148.01|145.51|147.98|145.48|3
1624196150000|2021-06-20 13:35:50|148|145.5|148.09|145.59|148.09|145.59|148|145.5|6
1624196160000|2021-06-20 13:36:00|148.1|145.6|148.12|145.62|148.15|145.65|148.1|145.6|13
1624196170000|2021-06-20 13:36:10|148.13|145.63|148.23|145.73|148.23|145.73|148.13|145.63|14
1624196180000|2021-06-20 13:36:20|148.21|145.71|148.28|145.78|148.28|145.78|148.21|145.71|6
1624196190000|2021-06-20 13:36:30|148.3|145.8|148.42|145.92|148.43|145.93|148.3|145.8|12
1624196200000|2021-06-20 13:36:40|148.41|145.91|148.32|145.82|148.41|145.91|148.32|145.82|16
1624196210000|2021-06-20 13:36:50|148.31|145.81|148.34|145.84|148.35|145.85|148.28|145.78|10
1624196220000|2021-06-20 13:37:00|148.35|145.85|148.39|145.89|148.41|145.91|148.35|145.85|13
1624196230000|2021-06-20 13:37:10|148.4|145.9|148.35|145.85|148.4|145.9|148.35|145.85|10
1624196240000|2021-06-20 13:37:20|148.32|145.82|148.35|145.85|148.35|145.85|148.3|145.8|17
1624196250000|2021-06-20 13:37:30|148.34|145.84|148.27|145.77|148.35|145.85|148.27|145.77|13
1624196260000|2021-06-20 13:37:40|148.26|145.76|148.23|145.73|148.26|145.76|148.23|145.73|3
1624196270000|2021-06-20 13:37:50|148.2|145.7|148.29|145.79|148.29|145.79|148.2|145.7|10
1624196280000|2021-06-20 13:38:00|148.28|145.78|148.27|145.77|148.3|145.8|148.26|145.76|9
1624196290000|2021-06-20 13:38:10|148.26|145.76|148.27|145.77|148.3|145.8|148.24|145.74|14
1624196300000|2021-06-20 13:38:20|148.28|145.78|148.28|145.78|148.32|145.82|148.25|145.75|14
1624196310000|2021-06-20 13:38:30|148.29|145.79|148.29|145.79|148.3|145.8|148.28|145.78|9
1624196320000|2021-06-20 13:38:40|148.3|145.8|148.3|145.8|148.31|145.81|148.28|145.78|12
1624196330000|2021-06-20 13:38:50|148.33|145.83|148.34|145.84|148.34|145.84|148.32|145.82|8
1624196340000|2021-06-20 13:39:00|148.33|145.83|148.26|145.76|148.33|145.83|148.26|145.76|11
1624196350000|2021-06-20 13:39:10|148.25|145.75|148.22|145.72|148.25|145.75|148.22|145.72|10
1624196360000|2021-06-20 13:39:20|148.23|145.73|148.28|145.78|148.28|145.78|148.23|145.73|7
1624196370000|2021-06-20 13:39:30|148.27|145.77|148.29|145.79|148.3|145.8|148.27|145.77|9
1624196380000|2021-06-20 13:39:40|148.3|145.8|148.34|145.84|148.35|145.85|148.3|145.8|7
1624196390000|2021-06-20 13:39:50|148.32|145.82|148.34|145.84|148.34|145.84|148.3|145.8|8
1624196400000|2021-06-20 13:40:00|148.33|145.83|148.46|145.96|148.46|145.96|148.33|145.83|12
1624196410000|2021-06-20 13:40:10|148.47|145.97|148.45|145.95|148.47|145.97|148.41|145.91|11
1624196420000|2021-06-20 13:40:20|148.44|145.94|148.45|145.95|148.45|145.95|148.44|145.94|2
1624196430000|2021-06-20 13:40:30|148.46|145.96|148.46|145.96|148.46|145.96|148.46|145.96|1
1624196440000|2021-06-20 13:40:40|148.45|145.95|148.49|145.99|148.49|145.99|148.45|145.95|4
1624196450000|2021-06-20 13:40:50|148.48|145.98|148.48|145.98|148.48|145.98|148.46|145.96|6
1624196460000|2021-06-20 13:41:00|148.47|145.97|148.45|145.95|148.47|145.97|148.45|145.95|5
1624196470000|2021-06-20 13:41:10|148.44|145.94|148.45|145.95|148.47|145.97|148.44|145.94|8
1624196480000|2021-06-20 13:41:20|148.44|145.94|148.37|145.87|148.45|145.95|148.37|145.87|8
1624196490000|2021-06-20 13:41:30|148.38|145.88|148.39|145.89|148.39|145.89|148.34|145.84|10
1624196500000|2021-06-20 13:41:40|148.41|145.91|148.43|145.93|148.44|145.94|148.41|145.91|9
1624196510000|2021-06-20 13:41:50|148.42|145.92|148.45|145.95|148.45|145.95|148.4|145.9|11
1624196520000|2021-06-20 13:42:00|148.46|145.96|148.46|145.96|148.48|145.98|148.45|145.95|6
1624196530000|2021-06-20 13:42:10|148.47|145.97|148.47|145.97|148.47|145.97|148.46|145.96|3
1624196540000|2021-06-20 13:42:20|148.48|145.98|148.39|145.89|148.48|145.98|148.39|145.89|14
1624196550000|2021-06-20 13:42:30|148.37|145.87|148.36|145.86|148.37|145.87|148.36|145.86|10
1624196560000|2021-06-20 13:42:40|148.35|145.85|148.31|145.81|148.35|145.85|148.31|145.81|4
1624196570000|2021-06-20 13:42:50|148.3|145.8|148.3|145.8|148.31|145.81|148.3|145.8|5
1624196580000|2021-06-20 13:43:00|148.32|145.82|148.29|145.79|148.34|145.84|148.29|145.79|9
1624196590000|2021-06-20 13:43:10|148.3|145.8|148.34|145.84|148.34|145.84|148.3|145.8|9
1624196600000|2021-06-20 13:43:20|148.33|145.83|148.31|145.81|148.34|145.84|148.31|145.81|10
1624196610000|2021-06-20 13:43:30|148.3|145.8|148.31|145.81|148.31|145.81|148.3|145.8|2
1624196620000|2021-06-20 13:43:40|148.3|145.8|148.33|145.83|148.34|145.84|148.3|145.8|8
1624196630000|2021-06-20 13:43:50|148.34|145.84|148.31|145.81|148.34|145.84|148.3|145.8|9
1624196640000|2021-06-20 13:44:00|148.3|145.8|148.28|145.78|148.3|145.8|148.22|145.72|12
1624196650000|2021-06-20 13:44:10|148.29|145.79|148.32|145.82|148.32|145.82|148.29|145.79|5
1624196660000|2021-06-20 13:44:20|148.34|145.84|148.42|145.92|148.43|145.93|148.34|145.84|13
1624196670000|2021-06-20 13:44:30|148.41|145.91|148.41|145.91|148.42|145.92|148.41|145.91|7
1624196680000|2021-06-20 13:44:40|148.4|145.9|148.28|145.78|148.4|145.9|148.28|145.78|18
1624196690000|2021-06-20 13:44:50|148.27|145.77|148.26|145.76|148.28|145.78|148.21|145.71|15
1624196700000|2021-06-20 13:45:00|148.25|145.75|148.23|145.73|148.26|145.76|148.22|145.72|9
1624196710000|2021-06-20 13:45:10|148.22|145.72|148.22|145.72|148.23|145.73|148.21|145.71|5
1624196720000|2021-06-20 13:45:20|148.21|145.71|148.26|145.76|148.26|145.76|148.2|145.7|14
1624196730000|2021-06-20 13:45:30|148.25|145.75|148.33|145.83|148.33|145.83|148.25|145.75|13
1624196740000|2021-06-20 13:45:40|148.32|145.82|148.35|145.85|148.36|145.86|148.31|145.81|11
1624196750000|2021-06-20 13:45:50|148.34|145.84|148.35|145.85|148.36|145.86|148.32|145.82|7
1624196760000|2021-06-20 13:46:00|148.36|145.86|148.35|145.85|148.36|145.86|148.34|145.84|6
1624196770000|2021-06-20 13:46:10|148.36|145.86|148.36|145.86|148.36|145.86|148.36|145.86|1
1624196780000|2021-06-20 13:46:20|148.37|145.87|148.39|145.89|148.39|145.89|148.37|145.87|2
1624196790000|2021-06-20 13:46:30|148.38|145.88|148.43|145.93|148.44|145.94|148.38|145.88|9
1624196800000|2021-06-20 13:46:40|148.44|145.94|148.42|145.92|148.46|145.96|148.42|145.92|9
1624196810000|2021-06-20 13:46:50|148.41|145.91|148.41|145.91|148.43|145.93|148.41|145.91|13
1624196820000|2021-06-20 13:47:00|148.4|145.9|148.36|145.86|148.41|145.91|148.36|145.86|15
1624196830000|2021-06-20 13:47:10|148.37|145.87|148.3|145.8|148.37|145.87|148.3|145.8|15
1624196840000|2021-06-20 13:47:20|148.31|145.81|148.28|145.78|148.31|145.81|148.28|145.78|10
1624196850000|2021-06-20 13:47:30|148.29|145.79|148.37|145.87|148.37|145.87|148.29|145.79|13
1624196860000|2021-06-20 13:47:40|148.36|145.86|148.26|145.76|148.37|145.87|148.26|145.76|11
1624196870000|2021-06-20 13:47:50|148.24|145.74|148.25|145.75|148.26|145.76|148.24|145.74|16
1624196880000|2021-06-20 13:48:00|148.24|145.74|148.34|145.84|148.34|145.84|148.24|145.74|13
1624196890000|2021-06-20 13:48:10|148.37|145.87|148.36|145.86|148.37|145.87|148.36|145.86|14
1624196900000|2021-06-20 13:48:20|148.34|145.84|148.23|145.73|148.34|145.84|148.23|145.73|15
1624196910000|2021-06-20 13:48:30|148.24|145.74|148.25|145.75|148.25|145.75|148.21|145.71|12
1624196920000|2021-06-20 13:48:40|148.27|145.77|148.26|145.76|148.27|145.77|148.25|145.75|4
1624196930000|2021-06-20 13:48:50|148.25|145.75|148.24|145.74|148.26|145.76|148.23|145.73|7
1624196940000|2021-06-20 13:49:00|148.23|145.73|148.33|145.83|148.33|145.83|148.23|145.73|9
1624196950000|2021-06-20 13:49:10|148.34|145.84|148.36|145.86|148.36|145.86|148.34|145.84|2
1624196960000|2021-06-20 13:49:20|148.35|145.85|148.34|145.84|148.35|145.85|148.33|145.83|4
1624196970000|2021-06-20 13:49:30|148.33|145.83|148.31|145.81|148.33|145.83|148.31|145.81|5
1624196980000|2021-06-20 13:49:40|148.32|145.82|148.3|145.8|148.32|145.82|148.3|145.8|10
1624196990000|2021-06-20 13:49:50|148.29|145.79|148.36|145.86|148.36|145.86|148.29|145.79|8
1624197000000|2021-06-20 13:50:00|148.35|145.85|148.41|145.91|148.41|145.91|148.35|145.85|7
1624197010000|2021-06-20 13:50:10|148.42|145.92|148.44|145.94|148.44|145.94|148.42|145.92|2
1624197020000|2021-06-20 13:50:20|148.45|145.95|148.48|145.98|148.48|145.98|148.45|145.95|3
1624197030000|2021-06-20 13:50:30|148.49|145.99|148.56|146.06|148.56|146.06|148.48|145.98|12
1624197040000|2021-06-20 13:50:40|148.6|146.1|148.66|146.16|148.67|146.17|148.6|146.1|8
1624197050000|2021-06-20 13:50:50|148.65|146.15|148.66|146.16|148.69|146.19|148.65|146.15|9
1624197060000|2021-06-20 13:51:00|148.67|146.17|148.67|146.17|148.69|146.19|148.66|146.16|8
1624197070000|2021-06-20 13:51:10|148.65|146.15|148.58|146.08|148.65|146.15|148.58|146.08|11
1624197080000|2021-06-20 13:51:20|148.6|146.1|148.46|145.96|148.6|146.1|148.46|145.96|11
1624197090000|2021-06-20 13:51:30|148.47|145.97|148.47|145.97|148.51|146.01|148.46|145.96|12
1624197100000|2021-06-20 13:51:40|148.48|145.98|148.41|145.91|148.48|145.98|148.4|145.9|8
1624197110000|2021-06-20 13:51:50|148.42|145.92|148.4|145.9|148.42|145.92|148.39|145.89|14
1624197120000|2021-06-20 13:52:00|148.41|145.91|148.4|145.9|148.41|145.91|148.39|145.89|8
1624197130000|2021-06-20 13:52:10|148.41|145.91|148.4|145.9|148.42|145.92|148.4|145.9|6
1624197140000|2021-06-20 13:52:20|148.41|145.91|148.42|145.92|148.42|145.92|148.39|145.89|7
1624197160000|2021-06-20 13:52:40|148.43|145.93|148.43|145.93|148.43|145.93|148.42|145.92|3
1624197170000|2021-06-20 13:52:50|148.45|145.95|148.52|146.02|148.52|146.02|148.45|145.95|5
1624197180000|2021-06-20 13:53:00|148.51|146.01|148.47|145.97|148.51|146.01|148.47|145.97|9
1624197190000|2021-06-20 13:53:10|148.48|145.98|148.47|145.97|148.48|145.98|148.47|145.97|6
1624197200000|2021-06-20 13:53:20|148.51|146.01|148.56|146.06|148.56|146.06|148.5|146|10
1624197210000|2021-06-20 13:53:30|148.55|146.05|148.54|146.04|148.55|146.05|148.54|146.04|4
1624197220000|2021-06-20 13:53:40|148.55|146.05|148.5|146|148.56|146.06|148.5|146|9
1624197230000|2021-06-20 13:53:50|148.49|145.99|148.5|146|148.52|146.02|148.49|145.99|15
1624197240000|2021-06-20 13:54:00|148.51|146.01|148.55|146.05|148.56|146.06|148.5|146|8
1624197250000|2021-06-20 13:54:10|148.56|146.06|148.55|146.05|148.56|146.06|148.53|146.03|10
1624197260000|2021-06-20 13:54:20|148.54|146.04|148.52|146.02|148.54|146.04|148.52|146.02|3
1624197270000|2021-06-20 13:54:30|148.53|146.03|148.59|146.09|148.59|146.09|148.52|146.02|10
1624197280000|2021-06-20 13:54:40|148.58|146.08|148.53|146.03|148.6|146.1|148.53|146.03|13
1624197290000|2021-06-20 13:54:50|148.52|146.02|148.46|145.96|148.52|146.02|148.46|145.96|8
1624197300000|2021-06-20 13:55:00|148.47|145.97|148.49|145.99|148.49|145.99|148.47|145.97|5
1624197310000|2021-06-20 13:55:10|148.48|145.98|148.38|145.88|148.49|145.99|148.38|145.88|13
1624197320000|2021-06-20 13:55:20|148.39|145.89|148.34|145.84|148.39|145.89|148.28|145.78|16
1624197330000|2021-06-20 13:55:30|148.33|145.83|148.29|145.79|148.33|145.83|148.26|145.76|20
1624197340000|2021-06-20 13:55:40|148.3|145.8|148.24|145.74|148.3|145.8|148.24|145.74|9
1624197350000|2021-06-20 13:55:50|148.21|145.71|148.19|145.69|148.21|145.71|148.18|145.68|8
1624197360000|2021-06-20 13:56:00|148.16|145.66|148.09|145.59|148.17|145.67|148.09|145.59|15
1624197370000|2021-06-20 13:56:10|148.1|145.6|148.12|145.62|148.18|145.68|148.09|145.59|13
1624197380000|2021-06-20 13:56:20|148.13|145.63|148.12|145.62|148.13|145.63|148.12|145.62|12
1624197390000|2021-06-20 13:56:30|148.11|145.61|148.07|145.57|148.12|145.62|148.07|145.57|8
1624197400000|2021-06-20 13:56:40|148.06|145.56|148.08|145.58|148.11|145.61|148.06|145.56|12
1624197410000|2021-06-20 13:56:50|148.07|145.57|147.98|145.48|148.08|145.58|147.98|145.48|16
1624197420000|2021-06-20 13:57:00|147.96|145.46|147.98|145.48|147.99|145.49|147.96|145.46|14
1624197430000|2021-06-20 13:57:10|147.99|145.49|147.97|145.47|147.99|145.49|147.97|145.47|11
1624197440000|2021-06-20 13:57:20|147.98|145.48|147.94|145.44|148.03|145.53|147.94|145.44|10
1624197450000|2021-06-20 13:57:30|147.93|145.43|147.9|145.4|147.93|145.43|147.89|145.39|10
1624197460000|2021-06-20 13:57:40|147.89|145.39|147.83|145.33|147.9|145.4|147.83|145.33|12
1624197470000|2021-06-20 13:57:50|147.82|145.32|147.82|145.32|147.82|145.32|147.79|145.29|13
1624197480000|2021-06-20 13:58:00|147.83|145.33|147.78|145.28|147.83|145.33|147.78|145.28|8
1624197490000|2021-06-20 13:58:10|147.76|145.26|147.8|145.3|147.81|145.31|147.76|145.26|8
1624197500000|2021-06-20 13:58:20|147.79|145.29|147.8|145.3|147.81|145.31|147.79|145.29|6
1624197510000|2021-06-20 13:58:30|147.79|145.29|147.75|145.25|147.8|145.3|147.75|145.25|11
1624197520000|2021-06-20 13:58:40|147.73|145.23|147.68|145.18|147.73|145.23|147.67|145.17|9
1624197530000|2021-06-20 13:58:50|147.69|145.19|147.79|145.29|147.79|145.29|147.69|145.19|14
1624197540000|2021-06-20 13:59:00|147.78|145.28|147.76|145.26|147.8|145.3|147.76|145.26|9
1624197550000|2021-06-20 13:59:10|147.75|145.25|147.67|145.17|147.76|145.26|147.66|145.16|10
1624197560000|2021-06-20 13:59:20|147.66|145.16|147.73|145.23|147.73|145.23|147.65|145.15|8
1624197570000|2021-06-20 13:59:30|147.74|145.24|147.69|145.19|147.76|145.26|147.66|145.16|15
1624197580000|2021-06-20 13:59:40|147.71|145.21|147.72|145.22|147.72|145.22|147.69|145.19|13
1624197590000|2021-06-20 13:59:50|147.74|145.24|147.71|145.21|147.76|145.26|147.69|145.19|18
1624197600000|2021-06-20 14:00:00|147.7|145.2|147.66|145.16|147.71|145.21|147.66|145.16|11
1624197610000|2021-06-20 14:00:10|147.67|145.17|147.62|145.12|147.67|145.17|147.61|145.11|13
1624197620000|2021-06-20 14:00:20|147.64|145.14|147.7|145.2|147.71|145.21|147.64|145.14|14
1624197630000|2021-06-20 14:00:30|147.69|145.19|147.71|145.21|147.72|145.22|147.69|145.19|11
1624197640000|2021-06-20 14:00:40|147.72|145.22|147.63|145.13|147.72|145.22|147.63|145.13|11
1624197650000|2021-06-20 14:00:50|147.61|145.11|147.58|145.08|147.61|145.11|147.57|145.07|10
1624197660000|2021-06-20 14:01:00|147.57|145.07|147.63|145.13|147.64|145.14|147.57|145.07|13
1624197670000|2021-06-20 14:01:10|147.64|145.14|147.82|145.32|147.82|145.32|147.63|145.13|17
1624197680000|2021-06-20 14:01:20|147.79|145.29|147.89|145.39|147.9|145.4|147.79|145.29|13
1624197690000|2021-06-20 14:01:30|147.88|145.38|147.87|145.37|147.89|145.39|147.85|145.35|11
1624197700000|2021-06-20 14:01:40|147.86|145.36|147.82|145.32|147.87|145.37|147.81|145.31|13
1624197710000|2021-06-20 14:01:50|147.8|145.3|147.73|145.23|147.8|145.3|147.72|145.22|11
1624197720000|2021-06-20 14:02:00|147.74|145.24|147.74|145.24|147.76|145.26|147.74|145.24|9
1624197730000|2021-06-20 14:02:10|147.73|145.23|147.59|145.09|147.74|145.24|147.55|145.05|16
1624197740000|2021-06-20 14:02:20|147.6|145.1|147.54|145.04|147.6|145.1|147.53|145.03|10
1624197750000|2021-06-20 14:02:30|147.56|145.06|147.48|144.98|147.56|145.06|147.48|144.98|21
1624197760000|2021-06-20 14:02:40|147.47|144.97|147.24|144.74|147.49|144.99|147.23|144.73|18
1624197770000|2021-06-20 14:02:50|147.19|144.69|147.31|144.81|147.32|144.82|147.19|144.69|15
1624197780000|2021-06-20 14:03:00|147.32|144.82|147.38|144.88|147.41|144.91|147.32|144.82|16
1624197790000|2021-06-20 14:03:10|147.39|144.89|147.44|144.94|147.52|145.02|147.38|144.88|17
1624197800000|2021-06-20 14:03:20|147.45|144.95|147.43|144.93|147.45|144.95|147.43|144.93|3
1624197810000|2021-06-20 14:03:30|147.44|144.94|147.44|144.94|147.45|144.95|147.44|144.94|3
1624197820000|2021-06-20 14:03:40|147.43|144.93|147.43|144.93|147.44|144.94|147.43|144.93|9
1624197830000|2021-06-20 14:03:50|147.42|144.92|147.3|144.8|147.43|144.93|147.3|144.8|18
1624197840000|2021-06-20 14:04:00|147.31|144.81|147.41|144.91|147.42|144.92|147.31|144.81|11
1624197850000|2021-06-20 14:04:10|147.42|144.92|147.44|144.94|147.46|144.96|147.42|144.92|13
1624197860000|2021-06-20 14:04:20|147.43|144.93|147.55|145.05|147.55|145.05|147.43|144.93|12
1624197870000|2021-06-20 14:04:30|147.57|145.07|147.66|145.16|147.66|145.16|147.56|145.06|15
1624197880000|2021-06-20 14:04:40|147.65|145.15|147.57|145.07|147.69|145.19|147.57|145.07|13
1624197890000|2021-06-20 14:04:50|147.56|145.06|147.52|145.02|147.56|145.06|147.52|145.02|15
1624197900000|2021-06-20 14:05:00|147.51|145.01|147.51|145.01|147.52|145.02|147.51|145.01|9
1624197910000|2021-06-20 14:05:10|147.52|145.02|147.58|145.08|147.58|145.08|147.52|145.02|13
1624197920000|2021-06-20 14:05:20|147.59|145.09|147.69|145.19|147.69|145.19|147.59|145.09|16
1624197930000|2021-06-20 14:05:30|147.7|145.2|147.69|145.19|147.74|145.24|147.69|145.19|8
1624197940000|2021-06-20 14:05:40|147.7|145.2|147.75|145.25|147.75|145.25|147.7|145.2|6
1624197950000|2021-06-20 14:05:50|147.76|145.26|147.84|145.34|147.84|145.34|147.75|145.25|9
1624197960000|2021-06-20 14:06:00|147.87|145.37|147.76|145.26|147.87|145.37|147.75|145.25|13
1624197970000|2021-06-20 14:06:10|147.75|145.25|147.76|145.26|147.77|145.27|147.75|145.25|8
1624197980000|2021-06-20 14:06:20|147.75|145.25|147.64|145.14|147.75|145.25|147.63|145.13|8
1624197990000|2021-06-20 14:06:30|147.65|145.15|147.63|145.13|147.66|145.16|147.63|145.13|11
1624198000000|2021-06-20 14:06:40|147.64|145.14|147.69|145.19|147.75|145.25|147.63|145.13|13
1624198010000|2021-06-20 14:06:50|147.7|145.2|147.65|145.15|147.7|145.2|147.64|145.14|9
1624198020000|2021-06-20 14:07:00|147.68|145.18|147.73|145.23|147.74|145.24|147.68|145.18|14
1624198030000|2021-06-20 14:07:10|147.76|145.26|147.75|145.25|147.8|145.3|147.75|145.25|11
1624198040000|2021-06-20 14:07:20|147.77|145.27|147.78|145.28|147.78|145.28|147.76|145.26|12
1624198050000|2021-06-20 14:07:30|147.79|145.29|147.79|145.29|147.79|145.29|147.78|145.28|7
1624198060000|2021-06-20 14:07:40|147.78|145.28|147.91|145.41|147.91|145.41|147.76|145.26|11
1624198070000|2021-06-20 14:07:50|147.93|145.43|148.06|145.56|148.06|145.56|147.92|145.42|14
1624198080000|2021-06-20 14:08:00|148.05|145.55|147.93|145.43|148.05|145.55|147.9|145.4|19
1624198090000|2021-06-20 14:08:10|147.94|145.44|148.01|145.51|148.01|145.51|147.94|145.44|12
1624198100000|2021-06-20 14:08:20|148.02|145.52|148.14|145.64|148.14|145.64|148.02|145.52|16
1624198110000|2021-06-20 14:08:30|148.15|145.65|148.24|145.74|148.24|145.74|148.15|145.65|16
1624198120000|2021-06-20 14:08:40|148.25|145.75|148.22|145.72|148.25|145.75|148.21|145.71|11
1624198130000|2021-06-20 14:08:50|148.21|145.71|148.21|145.71|148.24|145.74|148.21|145.71|14
1624198140000|2021-06-20 14:09:00|148.22|145.72|148.42|145.92|148.42|145.92|148.22|145.72|13
1624198150000|2021-06-20 14:09:10|148.43|145.93|148.4|145.9|148.45|145.95|148.4|145.9|12
1624198160000|2021-06-20 14:09:20|148.42|145.92|148.48|145.98|148.5|146|148.42|145.92|12
1624198170000|2021-06-20 14:09:30|148.47|145.97|148.47|145.97|148.5|146|148.47|145.97|11
1624198180000|2021-06-20 14:09:40|148.48|145.98|148.46|145.96|148.48|145.98|148.45|145.95|9
1624198190000|2021-06-20 14:09:50|148.45|145.95|148.37|145.87|148.46|145.96|148.37|145.87|13
1624198200000|2021-06-20 14:10:00|148.36|145.86|148.35|145.85|148.37|145.87|148.34|145.84|8
1624198210000|2021-06-20 14:10:10|148.34|145.84|148.43|145.93|148.43|145.93|148.33|145.83|12
1624198220000|2021-06-20 14:10:20|148.42|145.92|148.53|146.03|148.53|146.03|148.42|145.92|11
1624198230000|2021-06-20 14:10:30|148.52|146.02|148.55|146.05|148.62|146.12|148.51|146.01|18
1624198240000|2021-06-20 14:10:40|148.54|146.04|148.63|146.13|148.73|146.23|148.54|146.04|22
1624198250000|2021-06-20 14:10:50|148.64|146.14|148.57|146.07|148.67|146.17|148.55|146.05|13
1624198260000|2021-06-20 14:11:00|148.56|146.06|148.67|146.17|148.77|146.27|148.56|146.06|21
1624198270000|2021-06-20 14:11:10|148.68|146.18|148.72|146.22|148.72|146.22|148.61|146.11|17
1624198280000|2021-06-20 14:11:20|148.71|146.21|148.74|146.24|148.82|146.32|148.71|146.21|19
1624198290000|2021-06-20 14:11:30|148.75|146.25|148.7|146.2|148.77|146.27|148.7|146.2|12
1624198300000|2021-06-20 14:11:40|148.69|146.19|148.66|146.16|148.69|146.19|148.6|146.1|19
1624198310000|2021-06-20 14:11:50|148.65|146.15|148.69|146.19|148.71|146.21|148.64|146.14|16
1624198320000|2021-06-20 14:12:00|148.68|146.18|148.55|146.05|148.68|146.18|148.55|146.05|16
1624198330000|2021-06-20 14:12:10|148.52|146.02|148.51|146.01|148.54|146.04|148.49|145.99|10
1624198340000|2021-06-20 14:12:20|148.5|146|148.48|145.98|148.51|146.01|148.48|145.98|12
1624198350000|2021-06-20 14:12:30|148.49|145.99|148.58|146.08|148.58|146.08|148.48|145.98|13
1624198360000|2021-06-20 14:12:40|148.55|146.05|148.46|145.96|148.55|146.05|148.41|145.91|15
1624198370000|2021-06-20 14:12:50|148.45|145.95|148.39|145.89|148.45|145.95|148.39|145.89|11
1624198380000|2021-06-20 14:13:00|148.38|145.88|148.38|145.88|148.38|145.88|148.35|145.85|11
1624198390000|2021-06-20 14:13:10|148.4|145.9|148.55|146.05|148.55|146.05|148.4|145.9|15
1624198400000|2021-06-20 14:13:20|148.54|146.04|148.45|145.95|148.54|146.04|148.45|145.95|9
1624198410000|2021-06-20 14:13:30|148.47|145.97|148.47|145.97|148.5|146|148.47|145.97|12
1624198420000|2021-06-20 14:13:40|148.48|145.98|148.47|145.97|148.49|145.99|148.45|145.95|12
1624198430000|2021-06-20 14:13:50|148.46|145.96|148.53|146.03|148.53|146.03|148.46|145.96|8
1624198440000|2021-06-20 14:14:00|148.54|146.04|148.54|146.04|148.54|146.04|148.53|146.03|3
1624198450000|2021-06-20 14:14:10|148.53|146.03|148.54|146.04|148.54|146.04|148.53|146.03|10
1624198460000|2021-06-20 14:14:20|148.53|146.03|148.44|145.94|148.54|146.04|148.42|145.92|19
1624198470000|2021-06-20 14:14:30|148.45|145.95|148.48|145.98|148.53|146.03|148.45|145.95|15
1624198480000|2021-06-20 14:14:40|148.47|145.97|148.41|145.91|148.48|145.98|148.41|145.91|8
1624198490000|2021-06-20 14:14:50|148.4|145.9|148.36|145.86|148.4|145.9|148.36|145.86|9
1624198500000|2021-06-20 14:15:00|148.37|145.87|148.3|145.8|148.37|145.87|148.3|145.8|15
1624198510000|2021-06-20 14:15:10|148.28|145.78|148.26|145.76|148.28|145.78|148.24|145.74|11
1624198520000|2021-06-20 14:15:20|148.27|145.77|148.25|145.75|148.27|145.77|148.22|145.72|11
1624198530000|2021-06-20 14:15:30|148.24|145.74|148.32|145.82|148.32|145.82|148.24|145.74|16
1624198540000|2021-06-20 14:15:40|148.33|145.83|148.3|145.8|148.39|145.89|148.29|145.79|20
1624198550000|2021-06-20 14:15:50|148.31|145.81|148.33|145.83|148.35|145.85|148.31|145.81|11
1624198560000|2021-06-20 14:16:00|148.31|145.81|148.31|145.81|148.32|145.82|148.3|145.8|9
1624198570000|2021-06-20 14:16:10|148.33|145.83|148.4|145.9|148.4|145.9|148.33|145.83|13
1624198580000|2021-06-20 14:16:20|148.39|145.89|148.53|146.03|148.53|146.03|148.39|145.89|11
1624198590000|2021-06-20 14:16:30|148.54|146.04|148.56|146.06|148.56|146.06|148.54|146.04|7
1624198600000|2021-06-20 14:16:40|148.55|146.05|148.56|146.06|148.56|146.06|148.53|146.03|11
1624198610000|2021-06-20 14:16:50|148.57|146.07|148.6|146.1|148.6|146.1|148.54|146.04|13
1624198620000|2021-06-20 14:17:00|148.59|146.09|148.56|146.06|148.6|146.1|148.54|146.04|9
1624198630000|2021-06-20 14:17:10|148.57|146.07|148.57|146.07|148.58|146.08|148.55|146.05|8
1624198640000|2021-06-20 14:17:20|148.56|146.06|148.56|146.06|148.57|146.07|148.55|146.05|11
1624198650000|2021-06-20 14:17:30|148.57|146.07|148.56|146.06|148.57|146.07|148.55|146.05|4
1624198660000|2021-06-20 14:17:40|148.55|146.05|148.55|146.05|148.56|146.06|148.55|146.05|5
1624198670000|2021-06-20 14:17:50|148.54|146.04|148.51|146.01|148.56|146.06|148.51|146.01|10
1624198680000|2021-06-20 14:18:00|148.5|146|148.57|146.07|148.57|146.07|148.5|146|14
1624198690000|2021-06-20 14:18:10|148.56|146.06|148.62|146.12|148.62|146.12|148.56|146.06|6
1624198700000|2021-06-20 14:18:20|148.64|146.14|148.77|146.27|148.77|146.27|148.64|146.14|17
1624198710000|2021-06-20 14:18:30|148.76|146.26|148.82|146.32|148.82|146.32|148.76|146.26|15
1624198720000|2021-06-20 14:18:40|148.84|146.34|148.83|146.33|148.86|146.36|148.82|146.32|15
1624198730000|2021-06-20 14:18:50|148.82|146.32|148.92|146.42|148.93|146.43|148.82|146.32|17
1624198740000|2021-06-20 14:19:00|148.96|146.46|148.87|146.37|148.96|146.46|148.86|146.36|16
1624198750000|2021-06-20 14:19:10|148.86|146.36|148.82|146.32|148.87|146.37|148.82|146.32|15
1624198760000|2021-06-20 14:19:20|148.83|146.33|148.97|146.47|148.98|146.48|148.82|146.32|17
1624198770000|2021-06-20 14:19:30|148.98|146.48|148.9|146.4|148.98|146.48|148.89|146.39|9
1624198780000|2021-06-20 14:19:40|148.88|146.38|148.83|146.33|148.88|146.38|148.81|146.31|16
1624198790000|2021-06-20 14:19:50|148.84|146.34|148.86|146.36|148.88|146.38|148.83|146.33|14
1624198800000|2021-06-20 14:20:00|148.85|146.35|148.91|146.41|148.91|146.41|148.85|146.35|12
1624198810000|2021-06-20 14:20:10|148.9|146.4|148.9|146.4|148.91|146.41|148.87|146.37|13
1624198820000|2021-06-20 14:20:20|148.89|146.39|148.88|146.38|148.9|146.4|148.88|146.38|14
1624198830000|2021-06-20 14:20:30|148.89|146.39|148.8|146.3|148.9|146.4|148.79|146.29|17
1624198840000|2021-06-20 14:20:40|148.79|146.29|148.82|146.32|148.83|146.33|148.71|146.21|17
1624198850000|2021-06-20 14:20:50|148.81|146.31|148.74|146.24|148.83|146.33|148.74|146.24|11
1624198860000|2021-06-20 14:21:00|148.73|146.23|148.84|146.34|148.85|146.35|148.72|146.22|13
1624198870000|2021-06-20 14:21:10|148.83|146.33|148.82|146.32|148.84|146.34|148.8|146.3|10
1624198880000|2021-06-20 14:21:20|148.84|146.34|148.77|146.27|148.84|146.34|148.76|146.26|12
1624198890000|2021-06-20 14:21:30|148.76|146.26|148.73|146.23|148.76|146.26|148.72|146.22|12
1624198900000|2021-06-20 14:21:40|148.72|146.22|148.7|146.2|148.72|146.22|148.69|146.19|9
1624198910000|2021-06-20 14:21:50|148.69|146.19|148.82|146.32|148.82|146.32|148.69|146.19|12
1624198920000|2021-06-20 14:22:00|148.81|146.31|148.75|146.25|148.83|146.33|148.75|146.25|11
1624198930000|2021-06-20 14:22:10|148.74|146.24|148.72|146.22|148.75|146.25|148.72|146.22|15
1624198940000|2021-06-20 14:22:20|148.73|146.23|148.76|146.26|148.77|146.27|148.71|146.21|13
1624198950000|2021-06-20 14:22:30|148.77|146.27|148.83|146.33|148.86|146.36|148.77|146.27|9
1624198960000|2021-06-20 14:22:40|148.82|146.32|148.89|146.39|148.89|146.39|148.82|146.32|7
1624198970000|2021-06-20 14:22:50|148.9|146.4|148.86|146.36|148.9|146.4|148.86|146.36|5
1624198980000|2021-06-20 14:23:00|148.88|146.38|148.87|146.37|148.88|146.38|148.87|146.37|4
1624198990000|2021-06-20 14:23:10|148.88|146.38|148.88|146.38|148.88|146.38|148.87|146.37|5
1624199000000|2021-06-20 14:23:20|148.87|146.37|148.84|146.34|148.88|146.38|148.83|146.33|10
1624199010000|2021-06-20 14:23:30|148.83|146.33|148.81|146.31|148.84|146.34|148.81|146.31|8
1624199020000|2021-06-20 14:23:40|148.8|146.3|148.79|146.29|148.82|146.32|148.79|146.29|8
1624199030000|2021-06-20 14:23:50|148.78|146.28|148.71|146.21|148.79|146.29|148.71|146.21|10
1624199040000|2021-06-20 14:24:00|148.72|146.22|148.74|146.24|148.76|146.26|148.69|146.19|17
1624199050000|2021-06-20 14:24:10|148.73|146.23|148.74|146.24|148.74|146.24|148.73|146.23|10
1624199060000|2021-06-20 14:24:20|148.73|146.23|148.76|146.26|148.76|146.26|148.73|146.23|8
1624199070000|2021-06-20 14:24:30|148.79|146.29|148.73|146.23|148.79|146.29|148.69|146.19|12
1624199090000|2021-06-20 14:24:50|148.67|146.17|148.67|146.17|148.67|146.17|148.67|146.17|1
1624199100000|2021-06-20 14:25:00|148.66|146.16|148.72|146.22|148.72|146.22|148.64|146.14|12
1624199110000|2021-06-20 14:25:10|148.71|146.21|148.72|146.22|148.72|146.22|148.71|146.21|2
1624199120000|2021-06-20 14:25:20|148.71|146.21|148.81|146.31|148.82|146.32|148.71|146.21|9
1624199130000|2021-06-20 14:25:30|148.82|146.32|148.82|146.32|148.82|146.32|148.81|146.31|3
1624199140000|2021-06-20 14:25:40|148.81|146.31|148.89|146.39|148.9|146.4|148.81|146.31|13
1624199150000|2021-06-20 14:25:50|148.88|146.38|148.79|146.29|148.88|146.38|148.79|146.29|13
1624199160000|2021-06-20 14:26:00|148.8|146.3|148.74|146.24|148.8|146.3|148.74|146.24|12
1624199170000|2021-06-20 14:26:10|148.73|146.23|148.75|146.25|148.75|146.25|148.72|146.22|9
1624199180000|2021-06-20 14:26:20|148.76|146.26|148.73|146.23|148.77|146.27|148.73|146.23|13
1624199190000|2021-06-20 14:26:30|148.72|146.22|148.72|146.22|148.72|146.22|148.72|146.22|1
1624199200000|2021-06-20 14:26:40|148.71|146.21|148.7|146.2|148.71|146.21|148.68|146.18|8
1624199210000|2021-06-20 14:26:50|148.69|146.19|148.68|146.18|148.71|146.21|148.68|146.18|7
1624199220000|2021-06-20 14:27:00|148.67|146.17|148.64|146.14|148.67|146.17|148.63|146.13|9
1624199230000|2021-06-20 14:27:10|148.63|146.13|148.67|146.17|148.67|146.17|148.63|146.13|8
1624199240000|2021-06-20 14:27:20|148.68|146.18|148.69|146.19|148.7|146.2|148.67|146.17|6
1624199250000|2021-06-20 14:27:30|148.7|146.2|148.66|146.16|148.73|146.23|148.65|146.15|14
1624199260000|2021-06-20 14:27:40|148.65|146.15|148.61|146.11|148.66|146.16|148.59|146.09|13
1624199270000|2021-06-20 14:27:50|148.62|146.12|148.61|146.11|148.62|146.12|148.6|146.1|6
1624199280000|2021-06-20 14:28:00|148.62|146.12|148.64|146.14|148.64|146.14|148.62|146.12|9
1624199290000|2021-06-20 14:28:10|148.63|146.13|148.69|146.19|148.7|146.2|148.63|146.13|11
1624199300000|2021-06-20 14:28:20|148.68|146.18|148.69|146.19|148.7|146.2|148.68|146.18|12
1624199310000|2021-06-20 14:28:30|148.68|146.18|148.63|146.13|148.7|146.2|148.63|146.13|9
1624199320000|2021-06-20 14:28:40|148.62|146.12|148.67|146.17|148.68|146.18|148.62|146.12|10
1624199330000|2021-06-20 14:28:50|148.66|146.16|148.73|146.23|148.74|146.24|148.66|146.16|9
1624199340000|2021-06-20 14:29:00|148.74|146.24|148.74|146.24|148.74|146.24|148.73|146.23|5
1624199350000|2021-06-20 14:29:10|148.75|146.25|148.7|146.2|148.75|146.25|148.7|146.2|7
1624199360000|2021-06-20 14:29:20|148.69|146.19|148.7|146.2|148.7|146.2|148.68|146.18|8
1624199370000|2021-06-20 14:29:30|148.69|146.19|148.74|146.24|148.74|146.24|148.69|146.19|12
1624199380000|2021-06-20 14:29:40|148.75|146.25|148.7|146.2|148.76|146.26|148.7|146.2|9
1624199390000|2021-06-20 14:29:50|148.71|146.21|148.68|146.18|148.74|146.24|148.68|146.18|12
1624199400000|2021-06-20 14:30:00|148.67|146.17|148.66|146.16|148.68|146.18|148.65|146.15|8
1624199410000|2021-06-20 14:30:10|148.67|146.17|148.66|146.16|148.68|146.18|148.66|146.16|4
1624199420000|2021-06-20 14:30:20|148.64|146.14|148.66|146.16|148.67|146.17|148.62|146.12|12
1624199430000|2021-06-20 14:30:30|148.65|146.15|148.71|146.21|148.71|146.21|148.64|146.14|11
1624199440000|2021-06-20 14:30:40|148.7|146.2|148.69|146.19|148.76|146.26|148.69|146.19|18
1624199450000|2021-06-20 14:30:50|148.72|146.22|148.67|146.17|148.72|146.22|148.67|146.17|7
1624199460000|2021-06-20 14:31:00|148.66|146.16|148.53|146.03|148.66|146.16|148.53|146.03|14
1624199470000|2021-06-20 14:31:10|148.54|146.04|148.68|146.18|148.68|146.18|148.53|146.03|13
1624199480000|2021-06-20 14:31:20|148.67|146.17|148.71|146.21|148.73|146.23|148.67|146.17|8
1624199490000|2021-06-20 14:31:30|148.7|146.2|148.74|146.24|148.74|146.24|148.7|146.2|8
1624199500000|2021-06-20 14:31:40|148.76|146.26|148.75|146.25|148.79|146.29|148.75|146.25|14
1624199510000|2021-06-20 14:31:50|148.74|146.24|148.75|146.25|148.76|146.26|148.74|146.24|7
1624199520000|2021-06-20 14:32:00|148.76|146.26|148.81|146.31|148.82|146.32|148.75|146.25|9
1624199530000|2021-06-20 14:32:10|148.82|146.32|148.91|146.41|148.92|146.42|148.81|146.31|14
1624199540000|2021-06-20 14:32:20|148.9|146.4|148.92|146.42|148.93|146.43|148.86|146.36|12
1624199550000|2021-06-20 14:32:30|148.93|146.43|148.9|146.4|148.93|146.43|148.9|146.4|9
1624199560000|2021-06-20 14:32:40|148.91|146.41|148.89|146.39|148.91|146.41|148.88|146.38|8
1624199570000|2021-06-20 14:32:50|148.88|146.38|148.89|146.39|148.9|146.4|148.86|146.36|11
1624199580000|2021-06-20 14:33:00|148.9|146.4|148.91|146.41|148.91|146.41|148.87|146.37|13
1624199590000|2021-06-20 14:33:10|148.92|146.42|148.96|146.46|148.96|146.46|148.91|146.41|13
1624199600000|2021-06-20 14:33:20|148.95|146.45|148.96|146.46|148.96|146.46|148.95|146.45|2
1624199610000|2021-06-20 14:33:30|148.97|146.47|148.91|146.41|148.97|146.47|148.91|146.41|9
1624199620000|2021-06-20 14:33:40|148.9|146.4|148.91|146.41|148.91|146.41|148.87|146.37|8
1624199630000|2021-06-20 14:33:50|148.9|146.4|148.9|146.4|148.91|146.41|148.9|146.4|9
1624199640000|2021-06-20 14:34:00|148.89|146.39|148.88|146.38|148.9|146.4|148.88|146.38|6
1624199650000|2021-06-20 14:34:10|148.89|146.39|148.9|146.4|148.92|146.42|148.89|146.39|7
1624199660000|2021-06-20 14:34:20|148.91|146.41|148.9|146.4|148.91|146.41|148.89|146.39|10
1624199670000|2021-06-20 14:34:30|148.89|146.39|148.91|146.41|148.93|146.43|148.89|146.39|9
1624199680000|2021-06-20 14:34:40|148.9|146.4|148.89|146.39|148.9|146.4|148.85|146.35|10
1624199690000|2021-06-20 14:34:50|148.88|146.38|148.88|146.38|148.89|146.39|148.88|146.38|11
1624199700000|2021-06-20 14:35:00|148.89|146.39|148.96|146.46|148.96|146.46|148.88|146.38|12
1624199710000|2021-06-20 14:35:10|148.95|146.45|148.95|146.45|148.96|146.46|148.94|146.44|9
1624199720000|2021-06-20 14:35:20|148.94|146.44|148.92|146.42|148.95|146.45|148.87|146.37|10
1624199730000|2021-06-20 14:35:30|148.93|146.43|148.98|146.48|149.01|146.51|148.93|146.43|18
1624199740000|2021-06-20 14:35:40|148.97|146.47|148.88|146.38|148.97|146.47|148.88|146.38|12
1624199750000|2021-06-20 14:35:50|148.87|146.37|148.88|146.38|148.88|146.38|148.87|146.37|2
1624199760000|2021-06-20 14:36:00|148.87|146.37|148.9|146.4|148.9|146.4|148.86|146.36|10
1624199770000|2021-06-20 14:36:10|148.89|146.39|148.85|146.35|148.89|146.39|148.84|146.34|10
1624199780000|2021-06-20 14:36:20|148.86|146.36|148.91|146.41|148.91|146.41|148.85|146.35|12
1624199790000|2021-06-20 14:36:30|148.9|146.4|148.9|146.4|148.92|146.42|148.9|146.4|8
1624199800000|2021-06-20 14:36:40|148.89|146.39|148.87|146.37|148.9|146.4|148.87|146.37|5
1624199810000|2021-06-20 14:36:50|148.88|146.38|148.96|146.46|148.96|146.46|148.88|146.38|9
1624199820000|2021-06-20 14:37:00|148.95|146.45|148.94|146.44|148.96|146.46|148.94|146.44|16
1624199830000|2021-06-20 14:37:10|148.93|146.43|148.94|146.44|148.94|146.44|148.93|146.43|4
1624199840000|2021-06-20 14:37:20|148.93|146.43|148.97|146.47|148.98|146.48|148.93|146.43|9
1624199850000|2021-06-20 14:37:30|148.96|146.46|148.95|146.45|148.96|146.46|148.94|146.44|10
1624199860000|2021-06-20 14:37:40|148.94|146.44|148.96|146.46|148.96|146.46|148.94|146.44|6
1624199870000|2021-06-20 14:37:50|148.98|146.48|148.97|146.47|149.01|146.51|148.96|146.46|11
1624199880000|2021-06-20 14:38:00|148.98|146.48|148.97|146.47|148.98|146.48|148.94|146.44|12
1624199890000|2021-06-20 14:38:10|148.96|146.46|148.96|146.46|148.97|146.47|148.95|146.45|9
1624199900000|2021-06-20 14:38:20|148.95|146.45|148.96|146.46|148.97|146.47|148.94|146.44|12
1624199910000|2021-06-20 14:38:30|148.95|146.45|148.92|146.42|148.96|146.46|148.92|146.42|12
1624199920000|2021-06-20 14:38:40|148.93|146.43|148.9|146.4|148.93|146.43|148.9|146.4|9
1624199930000|2021-06-20 14:38:50|148.88|146.38|148.88|146.38|148.89|146.39|148.88|146.38|7
1624199940000|2021-06-20 14:39:00|148.87|146.37|148.87|146.37|148.91|146.41|148.87|146.37|11
1624199950000|2021-06-20 14:39:10|148.88|146.38|148.87|146.37|148.89|146.39|148.87|146.37|4
1624199960000|2021-06-20 14:39:20|148.86|146.36|148.88|146.38|148.88|146.38|148.86|146.36|9
1624199970000|2021-06-20 14:39:30|148.92|146.42|148.87|146.37|148.93|146.43|148.87|146.37|6
1624199980000|2021-06-20 14:39:40|148.88|146.38|148.88|146.38|148.88|146.38|148.86|146.36|7
1624199990000|2021-06-20 14:39:50|148.87|146.37|148.87|146.37|148.89|146.39|148.87|146.37|8
1624200000000|2021-06-20 14:40:00|148.86|146.36|148.86|146.36|148.87|146.37|148.85|146.35|7
1624200010000|2021-06-20 14:40:10|148.87|146.37|148.88|146.38|148.89|146.39|148.86|146.36|6
1624200020000|2021-06-20 14:40:20|148.89|146.39|148.85|146.35|148.89|146.39|148.85|146.35|9
1624200030000|2021-06-20 14:40:30|148.86|146.36|148.88|146.38|148.88|146.38|148.86|146.36|3
1624200050000|2021-06-20 14:40:50|148.87|146.37|148.85|146.35|148.87|146.37|148.85|146.35|3
1624200060000|2021-06-20 14:41:00|148.84|146.34|148.97|146.47|148.97|146.47|148.84|146.34|14
1624200070000|2021-06-20 14:41:10|148.96|146.46|149.01|146.51|149.02|146.52|148.96|146.46|14
1624200080000|2021-06-20 14:41:20|149.02|146.52|149|146.5|149.02|146.52|148.98|146.48|10
1624200090000|2021-06-20 14:41:30|149.01|146.51|149.01|146.51|149.01|146.51|149|146.5|7
1624200100000|2021-06-20 14:41:40|149.02|146.52|149.01|146.51|149.02|146.52|149.01|146.51|4
1624200110000|2021-06-20 14:41:50|149.02|146.52|149.04|146.54|149.05|146.55|149.01|146.51|10
1624200120000|2021-06-20 14:42:00|149.05|146.55|149.06|146.56|149.06|146.56|149.04|146.54|3
1624200130000|2021-06-20 14:42:10|149.04|146.54|148.99|146.49|149.04|146.54|148.99|146.49|7
1624200140000|2021-06-20 14:42:20|149|146.5|149.05|146.55|149.07|146.57|149|146.5|13
1624200150000|2021-06-20 14:42:30|149.04|146.54|149.04|146.54|149.05|146.55|149.03|146.53|9
1624200160000|2021-06-20 14:42:40|149.03|146.53|149.04|146.54|149.04|146.54|149.02|146.52|4
1624200170000|2021-06-20 14:42:50|149.03|146.53|149.04|146.54|149.05|146.55|149.02|146.52|8
1624200180000|2021-06-20 14:43:00|149.03|146.53|149.03|146.53|149.04|146.54|149|146.5|8
1624200190000|2021-06-20 14:43:10|149.04|146.54|149.05|146.55|149.05|146.55|149.03|146.53|6
1624200200000|2021-06-20 14:43:20|149.06|146.56|149.14|146.64|149.14|146.64|149.05|146.55|12
1624200210000|2021-06-20 14:43:30|149.11|146.61|149.13|146.63|149.17|146.67|149.1|146.6|13
1624200220000|2021-06-20 14:43:40|149.14|146.64|149.16|146.66|149.17|146.67|149.13|146.63|11
1624200230000|2021-06-20 14:43:50|149.15|146.65|149.2|146.7|149.21|146.71|149.15|146.65|15
1624200240000|2021-06-20 14:44:00|149.19|146.69|149.16|146.66|149.19|146.69|149.16|146.66|5
1624200250000|2021-06-20 14:44:10|149.17|146.67|149.18|146.68|149.19|146.69|149.16|146.66|8
1624200260000|2021-06-20 14:44:20|149.19|146.69|149.18|146.68|149.19|146.69|149.16|146.66|11
1624200270000|2021-06-20 14:44:30|149.19|146.69|149.16|146.66|149.19|146.69|149.16|146.66|6
1624200280000|2021-06-20 14:44:40|149.15|146.65|149.16|146.66|149.16|146.66|149.13|146.63|12
1624200290000|2021-06-20 14:44:50|149.15|146.65|149.15|146.65|149.15|146.65|149.14|146.64|7
1624200300000|2021-06-20 14:45:00|149.14|146.64|149.13|146.63|149.18|146.68|149.13|146.63|19
1624200310000|2021-06-20 14:45:10|149.12|146.62|149.17|146.67|149.18|146.68|149.12|146.62|6
1624200320000|2021-06-20 14:45:20|149.16|146.66|149.15|146.65|149.17|146.67|149.14|146.64|7
1624200330000|2021-06-20 14:45:30|149.14|146.64|149.12|146.62|149.17|146.67|149.11|146.61|10
1624200340000|2021-06-20 14:45:40|149.11|146.61|149.16|146.66|149.16|146.66|149.11|146.61|15
1624200350000|2021-06-20 14:45:50|149.17|146.67|149.12|146.62|149.17|146.67|149.12|146.62|12
1624200360000|2021-06-20 14:46:00|149.13|146.63|149.13|146.63|149.13|146.63|149.09|146.59|10
1624200370000|2021-06-20 14:46:10|149.12|146.62|149.09|146.59|149.12|146.62|149.09|146.59|6
1624200380000|2021-06-20 14:46:20|149.08|146.58|149.07|146.57|149.08|146.58|149.07|146.57|2
1624200390000|2021-06-20 14:46:30|149.08|146.58|148.97|146.47|149.08|146.58|148.96|146.46|16
1624200400000|2021-06-20 14:46:40|148.96|146.46|149|146.5|149|146.5|148.93|146.43|7
1624200410000|2021-06-20 14:46:50|149.01|146.51|149|146.5|149.01|146.51|148.98|146.48|9
1624200420000|2021-06-20 14:47:00|149.01|146.51|149.05|146.55|149.05|146.55|149.01|146.51|7
1624200430000|2021-06-20 14:47:10|149.04|146.54|149.04|146.54|149.04|146.54|149|146.5|11
1624200440000|2021-06-20 14:47:20|149.03|146.53|148.96|146.46|149.03|146.53|148.95|146.45|17
1624200450000|2021-06-20 14:47:30|148.97|146.47|148.95|146.45|148.98|146.48|148.93|146.43|11
1624200460000|2021-06-20 14:47:40|148.96|146.46|149|146.5|149.03|146.53|148.96|146.46|7
1624200470000|2021-06-20 14:47:50|149.01|146.51|148.95|146.45|149.01|146.51|148.95|146.45|5
1624200480000|2021-06-20 14:48:00|148.96|146.46|148.96|146.46|149|146.5|148.96|146.46|10
1624200490000|2021-06-20 14:48:10|148.95|146.45|148.93|146.43|148.96|146.46|148.93|146.43|7
1624200500000|2021-06-20 14:48:20|148.94|146.44|148.96|146.46|148.96|146.46|148.92|146.42|11
1624200510000|2021-06-20 14:48:30|148.95|146.45|148.98|146.48|148.98|146.48|148.95|146.45|10
1624200520000|2021-06-20 14:48:40|149.01|146.51|148.95|146.45|149.01|146.51|148.93|146.43|10
1624200530000|2021-06-20 14:48:50|148.96|146.46|148.97|146.47|148.97|146.47|148.96|146.46|6
1624200540000|2021-06-20 14:49:00|149.02|146.52|149.02|146.52|149.03|146.53|149.01|146.51|7
1624200550000|2021-06-20 14:49:10|149.01|146.51|149.11|146.61|149.11|146.61|149.01|146.51|9
1624200560000|2021-06-20 14:49:20|149.08|146.58|149.03|146.53|149.08|146.58|149.03|146.53|7
1624200570000|2021-06-20 14:49:30|149.02|146.52|149.01|146.51|149.02|146.52|149|146.5|6
1624200580000|2021-06-20 14:49:40|149.02|146.52|149|146.5|149.11|146.61|148.99|146.49|18
1624200590000|2021-06-20 14:49:50|148.99|146.49|148.96|146.46|149|146.5|148.96|146.46|8
1624200600000|2021-06-20 14:50:00|148.97|146.47|148.98|146.48|149.01|146.51|148.96|146.46|15
1624200610000|2021-06-20 14:50:10|148.97|146.47|148.95|146.45|148.98|146.48|148.94|146.44|10
1624200620000|2021-06-20 14:50:20|148.93|146.43|148.93|146.43|148.93|146.43|148.91|146.41|7
1624200630000|2021-06-20 14:50:30|148.94|146.44|148.94|146.44|148.94|146.44|148.93|146.43|7
1624200640000|2021-06-20 14:50:40|148.95|146.45|148.98|146.48|148.99|146.49|148.95|146.45|7
1624200650000|2021-06-20 14:50:50|148.97|146.47|149.04|146.54|149.04|146.54|148.96|146.46|11
1624200660000|2021-06-20 14:51:00|149.06|146.56|149.03|146.53|149.06|146.56|149.03|146.53|13
1624200670000|2021-06-20 14:51:10|149.04|146.54|149.04|146.54|149.04|146.54|149.03|146.53|3
1624200680000|2021-06-20 14:51:20|149.05|146.55|149.13|146.63|149.13|146.63|149.05|146.55|8
1624200690000|2021-06-20 14:51:30|149.12|146.62|149.11|146.61|149.12|146.62|149.06|146.56|9
1624200700000|2021-06-20 14:51:40|149.1|146.6|149.1|146.6|149.13|146.63|149.08|146.58|9
1624200710000|2021-06-20 14:51:50|149.11|146.61|149.11|146.61|149.11|146.61|149.1|146.6|3
1624200720000|2021-06-20 14:52:00|149.1|146.6|149.11|146.61|149.11|146.61|149.1|146.6|4
1624200730000|2021-06-20 14:52:10|149.1|146.6|149.16|146.66|149.19|146.69|149.1|146.6|7
1624200740000|2021-06-20 14:52:20|149.17|146.67|149.2|146.7|149.2|146.7|149.16|146.66|8
1624200750000|2021-06-20 14:52:30|149.19|146.69|149.21|146.71|149.21|146.71|149.18|146.68|7
1624200760000|2021-06-20 14:52:40|149.2|146.7|149.24|146.74|149.24|146.74|149.18|146.68|10
1624200770000|2021-06-20 14:52:50|149.25|146.75|149.25|146.75|149.26|146.76|149.23|146.73|9
1624200780000|2021-06-20 14:53:00|149.24|146.74|149.14|146.64|149.24|146.74|149.14|146.64|15
1624200790000|2021-06-20 14:53:10|149.16|146.66|149.25|146.75|149.26|146.76|149.15|146.65|17
1624200800000|2021-06-20 14:53:20|149.26|146.76|149.37|146.87|149.37|146.87|149.26|146.76|14
1624200810000|2021-06-20 14:53:30|149.36|146.86|149.45|146.95|149.45|146.95|149.36|146.86|13
1624200820000|2021-06-20 14:53:40|149.46|146.96|149.46|146.96|149.47|146.97|149.45|146.95|8
1624200830000|2021-06-20 14:53:50|149.47|146.97|149.47|146.97|149.5|147|149.45|146.95|11
1624200840000|2021-06-20 14:54:00|149.46|146.96|149.46|146.96|149.47|146.97|149.43|146.93|15
1624200850000|2021-06-20 14:54:10|149.45|146.95|149.45|146.95|149.46|146.96|149.45|146.95|17
1624200860000|2021-06-20 14:54:20|149.46|146.96|149.47|146.97|149.47|146.97|149.45|146.95|8
1624200870000|2021-06-20 14:54:30|149.46|146.96|149.46|146.96|149.47|146.97|149.45|146.95|10
1624200880000|2021-06-20 14:54:40|149.43|146.93|149.38|146.88|149.43|146.93|149.36|146.86|14
1624200890000|2021-06-20 14:54:50|149.37|146.87|149.4|146.9|149.4|146.9|149.37|146.87|10
1624200900000|2021-06-20 14:55:00|149.41|146.91|149.37|146.87|149.41|146.91|149.37|146.87|9
1624200910000|2021-06-20 14:55:10|149.36|146.86|149.33|146.83|149.36|146.86|149.31|146.81|11
1624200920000|2021-06-20 14:55:20|149.32|146.82|149.32|146.82|149.33|146.83|149.31|146.81|7
1624200930000|2021-06-20 14:55:30|149.31|146.81|149.39|146.89|149.41|146.91|149.31|146.81|17
1624200940000|2021-06-20 14:55:40|149.38|146.88|149.38|146.88|149.39|146.89|149.36|146.86|8
1624200950000|2021-06-20 14:55:50|149.37|146.87|149.36|146.86|149.37|146.87|149.35|146.85|10
1624200960000|2021-06-20 14:56:00|149.35|146.85|149.36|146.86|149.36|146.86|149.33|146.83|6
1624200970000|2021-06-20 14:56:10|149.35|146.85|149.38|146.88|149.4|146.9|149.35|146.85|10
1624200980000|2021-06-20 14:56:20|149.37|146.87|149.46|146.96|149.46|146.96|149.36|146.86|9
1624200990000|2021-06-20 14:56:30|149.47|146.97|149.4|146.9|149.48|146.98|149.4|146.9|9
1624201000000|2021-06-20 14:56:40|149.39|146.89|149.41|146.91|149.41|146.91|149.38|146.88|7
1624201010000|2021-06-20 14:56:50|149.43|146.93|149.51|147.01|149.51|147.01|149.43|146.93|9
1624201020000|2021-06-20 14:57:00|149.5|147|149.46|146.96|149.51|147.01|149.46|146.96|9
1624201030000|2021-06-20 14:57:10|149.47|146.97|149.46|146.96|149.47|146.97|149.45|146.95|8
1624201040000|2021-06-20 14:57:20|149.48|146.98|149.51|147.01|149.51|147.01|149.48|146.98|11
1624201050000|2021-06-20 14:57:30|149.5|147|149.48|146.98|149.51|147.01|149.48|146.98|13
1624201060000|2021-06-20 14:57:40|149.49|146.99|149.54|147.04|149.55|147.05|149.46|146.96|17
1624201070000|2021-06-20 14:57:50|149.53|147.03|149.55|147.05|149.56|147.06|149.53|147.03|6
1624201080000|2021-06-20 14:58:00|149.56|147.06|149.57|147.07|149.57|147.07|149.54|147.04|12
1624201090000|2021-06-20 14:58:10|149.56|147.06|149.61|147.11|149.62|147.12|149.54|147.04|13
1624201100000|2021-06-20 14:58:20|149.62|147.12|149.6|147.1|149.63|147.13|149.6|147.1|11
1624201110000|2021-06-20 14:58:30|149.61|147.11|149.62|147.12|149.63|147.13|149.61|147.11|6
1624201120000|2021-06-20 14:58:40|149.61|147.11|149.7|147.2|149.71|147.21|149.61|147.11|13
1624201130000|2021-06-20 14:58:50|149.71|147.21|149.7|147.2|149.71|147.21|149.65|147.15|13
1624201140000|2021-06-20 14:59:00|149.73|147.23|149.73|147.23|149.75|147.25|149.72|147.22|13
1624201150000|2021-06-20 14:59:10|149.75|147.25|149.69|147.19|149.75|147.25|149.69|147.19|11
1624201160000|2021-06-20 14:59:20|149.68|147.18|149.63|147.13|149.68|147.18|149.63|147.13|10
1624201170000|2021-06-20 14:59:30|149.62|147.12|149.62|147.12|149.62|147.12|149.61|147.11|5
1624201180000|2021-06-20 14:59:40|149.63|147.13|149.75|147.25|149.75|147.25|149.63|147.13|15
1624201190000|2021-06-20 14:59:50|149.74|147.24|149.95|147.45|149.95|147.45|149.74|147.24|12
1624201200000|2021-06-20 15:00:00|149.96|147.46|150.18|147.68|150.24|147.74|149.96|147.46|22
1624201210000|2021-06-20 15:00:10|150.16|147.66|150.24|147.74|150.24|147.74|150.13|147.63|17
1624201220000|2021-06-20 15:00:20|150.23|147.73|150.18|147.68|150.31|147.81|150.18|147.68|16
1624201230000|2021-06-20 15:00:30|150.2|147.7|150.13|147.63|150.22|147.72|150.13|147.63|12
1624201240000|2021-06-20 15:00:40|150.12|147.62|150.01|147.51|150.14|147.64|150|147.5|16
1624201250000|2021-06-20 15:00:50|150.02|147.52|149.91|147.41|150.02|147.52|149.88|147.38|16
1624201260000|2021-06-20 15:01:00|149.94|147.44|150.16|147.66|150.16|147.66|149.94|147.44|19
1624201270000|2021-06-20 15:01:10|150.15|147.65|150.12|147.62|150.15|147.65|150.08|147.58|22
1624201280000|2021-06-20 15:01:20|150.14|147.64|150.09|147.59|150.14|147.64|150.04|147.54|18
1624201290000|2021-06-20 15:01:30|150.06|147.56|150|147.5|150.06|147.56|150|147.5|15
1624201300000|2021-06-20 15:01:40|149.98|147.48|149.95|147.45|149.98|147.48|149.93|147.43|12
1624201310000|2021-06-20 15:01:50|149.96|147.46|149.94|147.44|149.96|147.46|149.94|147.44|4
1624201320000|2021-06-20 15:02:00|149.93|147.43|149.93|147.43|149.94|147.44|149.9|147.4|11
1624201330000|2021-06-20 15:02:10|149.91|147.41|149.99|147.49|149.99|147.49|149.91|147.41|13
1624201340000|2021-06-20 15:02:20|149.98|147.48|149.89|147.39|150|147.5|149.89|147.39|11
1624201350000|2021-06-20 15:02:30|149.9|147.4|149.91|147.41|149.91|147.41|149.9|147.4|6
1624201360000|2021-06-20 15:02:40|149.9|147.4|149.99|147.49|150.05|147.55|149.89|147.39|17
1624201370000|2021-06-20 15:02:50|149.98|147.48|150.02|147.52|150.04|147.54|149.98|147.48|8
1624201380000|2021-06-20 15:03:00|150.03|147.53|150.11|147.61|150.11|147.61|150.01|147.51|15
1624201390000|2021-06-20 15:03:10|150.12|147.62|150.16|147.66|150.18|147.68|150.12|147.62|17
1624201400000|2021-06-20 15:03:20|150.15|147.65|150.06|147.56|150.16|147.66|150.05|147.55|17
1624201410000|2021-06-20 15:03:30|150.08|147.58|150.15|147.65|150.17|147.67|150.08|147.58|14
1624201420000|2021-06-20 15:03:40|150.16|147.66|150.11|147.61|150.16|147.66|150.1|147.6|13
1624201430000|2021-06-20 15:03:50|150.12|147.62|150.11|147.61|150.12|147.62|150.11|147.61|2
1624201440000|2021-06-20 15:04:00|150.12|147.62|150.12|147.62|150.16|147.66|150.12|147.62|12
1624201450000|2021-06-20 15:04:10|150.11|147.61|150.08|147.58|150.14|147.64|150.08|147.58|10
1624201460000|2021-06-20 15:04:20|150.09|147.59|150.14|147.64|150.16|147.66|150.08|147.58|12
1624201470000|2021-06-20 15:04:30|150.13|147.63|150.12|147.62|150.13|147.63|150.09|147.59|9
1624201480000|2021-06-20 15:04:40|150.13|147.63|150.13|147.63|150.15|147.65|150.12|147.62|13
1624201490000|2021-06-20 15:04:50|150.12|147.62|150.17|147.67|150.17|147.67|150.12|147.62|12
1624201500000|2021-06-20 15:05:00|150.18|147.68|150.21|147.71|150.24|147.74|150.17|147.67|13
1624201510000|2021-06-20 15:05:10|150.22|147.72|150.2|147.7|150.22|147.72|150.19|147.69|11
1624201520000|2021-06-20 15:05:20|150.19|147.69|150.18|147.68|150.22|147.72|150.18|147.68|18
1624201530000|2021-06-20 15:05:30|150.17|147.67|150.22|147.72|150.22|147.72|150.17|147.67|5
1624201540000|2021-06-20 15:05:40|150.23|147.73|150.2|147.7|150.23|147.73|150.18|147.68|15
1624201550000|2021-06-20 15:05:50|150.21|147.71|150.21|147.71|150.23|147.73|150.19|147.69|14
1624201560000|2021-06-20 15:06:00|150.2|147.7|150.27|147.77|150.28|147.78|150.2|147.7|13
1624201570000|2021-06-20 15:06:10|150.26|147.76|150.17|147.67|150.26|147.76|150.17|147.67|12
1624201580000|2021-06-20 15:06:20|150.18|147.68|150.18|147.68|150.22|147.72|150.16|147.66|10
1624201590000|2021-06-20 15:06:30|150.21|147.71|150.15|147.65|150.21|147.71|150.13|147.63|8
1624201600000|2021-06-20 15:06:40|150.14|147.64|150.12|147.62|150.14|147.64|150.11|147.61|12
1624201610000|2021-06-20 15:06:50|150.13|147.63|150.12|147.62|150.15|147.65|150.12|147.62|12
1624201620000|2021-06-20 15:07:00|150.11|147.61|150.1|147.6|150.11|147.61|150.1|147.6|4
1624201630000|2021-06-20 15:07:10|150.11|147.61|150.12|147.62|150.12|147.62|150.1|147.6|14
1624201640000|2021-06-20 15:07:20|150.11|147.61|150.1|147.6|150.12|147.62|150.09|147.59|6
1624201650000|2021-06-20 15:07:30|150.11|147.61|150.13|147.63|150.13|147.63|150.11|147.61|5
1624201660000|2021-06-20 15:07:40|150.16|147.66|150.2|147.7|150.2|147.7|150.15|147.65|9
1624201670000|2021-06-20 15:07:50|150.22|147.72|150.15|147.65|150.22|147.72|150.15|147.65|10
1624201680000|2021-06-20 15:08:00|150.16|147.66|150.17|147.67|150.21|147.71|150.16|147.66|14
1624201690000|2021-06-20 15:08:10|150.18|147.68|150.17|147.67|150.21|147.71|150.16|147.66|12
1624201700000|2021-06-20 15:08:20|150.18|147.68|150.23|147.73|150.24|147.74|150.17|147.67|14
1624201710000|2021-06-20 15:08:30|150.22|147.72|150.28|147.78|150.29|147.79|150.22|147.72|14
1624201720000|2021-06-20 15:08:40|150.27|147.77|150.26|147.76|150.27|147.77|150.23|147.73|12
1624201730000|2021-06-20 15:08:50|150.27|147.77|150.36|147.86|150.37|147.87|150.27|147.77|10
1624201740000|2021-06-20 15:09:00|150.37|147.87|150.45|147.95|150.46|147.96|150.37|147.87|12
1624201750000|2021-06-20 15:09:10|150.44|147.94|150.39|147.89|150.44|147.94|150.38|147.88|8
1624201760000|2021-06-20 15:09:20|150.4|147.9|150.38|147.88|150.4|147.9|150.38|147.88|5
1624201770000|2021-06-20 15:09:30|150.39|147.89|150.48|147.98|150.55|148.05|150.39|147.89|15
1624201780000|2021-06-20 15:09:40|150.49|147.99|150.39|147.89|150.52|148.02|150.39|147.89|15
1624201790000|2021-06-20 15:09:50|150.4|147.9|150.39|147.89|150.41|147.91|150.38|147.88|12
1624201800000|2021-06-20 15:10:00|150.4|147.9|150.28|147.78|150.4|147.9|150.28|147.78|11
1624201810000|2021-06-20 15:10:10|150.27|147.77|150.27|147.77|150.28|147.78|150.26|147.76|5
1624201820000|2021-06-20 15:10:20|150.28|147.78|150.24|147.74|150.28|147.78|150.24|147.74|8
1624201830000|2021-06-20 15:10:30|150.23|147.73|150.14|147.64|150.24|147.74|150.13|147.63|15
1624201840000|2021-06-20 15:10:40|150.13|147.63|150.16|147.66|150.17|147.67|150.12|147.62|8
1624201850000|2021-06-20 15:10:50|150.17|147.67|150.15|147.65|150.2|147.7|150.14|147.64|9
1624201860000|2021-06-20 15:11:00|150.14|147.64|150.24|147.74|150.24|147.74|150.14|147.64|10
1624201870000|2021-06-20 15:11:10|150.26|147.76|150.33|147.83|150.34|147.84|150.26|147.76|16
1624201880000|2021-06-20 15:11:20|150.32|147.82|150.25|147.75|150.33|147.83|150.25|147.75|18
1624201890000|2021-06-20 15:11:30|150.26|147.76|150.23|147.73|150.26|147.76|150.21|147.71|13
1624201900000|2021-06-20 15:11:40|150.22|147.72|150.2|147.7|150.24|147.74|150.19|147.69|14
1624201910000|2021-06-20 15:11:50|150.21|147.71|150.18|147.68|150.23|147.73|150.18|147.68|12
1624201920000|2021-06-20 15:12:00|150.19|147.69|150.21|147.71|150.21|147.71|150.18|147.68|7
1624201930000|2021-06-20 15:12:10|150.2|147.7|150.18|147.68|150.28|147.78|150.18|147.68|20
1624201940000|2021-06-20 15:12:20|150.19|147.69|150.21|147.71|150.21|147.71|150.18|147.68|7
1624201950000|2021-06-20 15:12:30|150.22|147.72|150.2|147.7|150.24|147.74|150.2|147.7|7
1624201960000|2021-06-20 15:12:40|150.21|147.71|150.22|147.72|150.22|147.72|150.21|147.71|2
1624201970000|2021-06-20 15:12:50|150.21|147.71|150.21|147.71|150.22|147.72|150.21|147.71|5
1624201980000|2021-06-20 15:13:00|150.22|147.72|150.3|147.8|150.33|147.83|150.21|147.71|13
1624201990000|2021-06-20 15:13:10|150.34|147.84|150.29|147.79|150.35|147.85|150.28|147.78|12
1624202000000|2021-06-20 15:13:20|150.31|147.81|150.32|147.82|150.33|147.83|150.29|147.79|12
1624202010000|2021-06-20 15:13:30|150.33|147.83|150.4|147.9|150.4|147.9|150.33|147.83|13
1624202020000|2021-06-20 15:13:40|150.43|147.93|150.42|147.92|150.49|147.99|150.41|147.91|16
1624202030000|2021-06-20 15:13:50|150.45|147.95|150.46|147.96|150.5|148|150.43|147.93|16
1624202040000|2021-06-20 15:14:00|150.48|147.98|150.54|148.04|150.54|148.04|150.46|147.96|13
1624202050000|2021-06-20 15:14:10|150.53|148.03|150.56|148.06|150.59|148.09|150.52|148.02|17
1624202060000|2021-06-20 15:14:20|150.57|148.07|150.56|148.06|150.59|148.09|150.56|148.06|10
1624202070000|2021-06-20 15:14:30|150.55|148.05|150.55|148.05|150.58|148.08|150.54|148.04|10
1624202080000|2021-06-20 15:14:40|150.54|148.04|150.54|148.04|150.55|148.05|150.53|148.03|4
1624202090000|2021-06-20 15:14:50|150.53|148.03|150.63|148.13|150.63|148.13|150.52|148.02|19
1624202100000|2021-06-20 15:15:00|150.62|148.12|150.62|148.12|150.64|148.14|150.61|148.11|12
1624202110000|2021-06-20 15:15:10|150.59|148.09|150.54|148.04|150.59|148.09|150.49|147.99|15
1624202120000|2021-06-20 15:15:20|150.53|148.03|150.51|148.01|150.54|148.04|150.51|148.01|11
1624202130000|2021-06-20 15:15:30|150.5|148|150.49|147.99|150.51|148.01|150.49|147.99|4
1624202140000|2021-06-20 15:15:40|150.5|148|150.52|148.02|150.52|148.02|150.48|147.98|9
1624202150000|2021-06-20 15:15:50|150.54|148.04|150.5|148|150.54|148.04|150.5|148|15
1624202160000|2021-06-20 15:16:00|150.51|148.01|150.51|148.01|150.51|148.01|150.5|148|11
1624202170000|2021-06-20 15:16:10|150.52|148.02|150.5|148|150.52|148.02|150.5|148|9
1624202180000|2021-06-20 15:16:20|150.51|148.01|150.51|148.01|150.51|148.01|150.5|148|3
1624202190000|2021-06-20 15:16:30|150.52|148.02|150.51|148.01|150.52|148.02|150.51|148.01|4
1624202200000|2021-06-20 15:16:40|150.52|148.02|150.51|148.01|150.52|148.02|150.51|148.01|4
1624202210000|2021-06-20 15:16:50|150.52|148.02|150.5|148|150.54|148.04|150.49|147.99|8
1624202220000|2021-06-20 15:17:00|150.49|147.99|150.44|147.94|150.5|148|150.44|147.94|9
1624202230000|2021-06-20 15:17:10|150.42|147.92|150.42|147.92|150.45|147.95|150.41|147.91|12
1624202240000|2021-06-20 15:17:20|150.43|147.93|150.55|148.05|150.55|148.05|150.43|147.93|11
1624202250000|2021-06-20 15:17:30|150.54|148.04|150.55|148.05|150.56|148.06|150.49|147.99|17
1624202260000|2021-06-20 15:17:40|150.56|148.06|150.52|148.02|150.56|148.06|150.52|148.02|13
1624202270000|2021-06-20 15:17:50|150.53|148.03|150.47|147.97|150.54|148.04|150.45|147.95|18
1624202280000|2021-06-20 15:18:00|150.48|147.98|150.55|148.05|150.55|148.05|150.47|147.97|16
1624202290000|2021-06-20 15:18:10|150.58|148.08|150.6|148.1|150.63|148.13|150.58|148.08|9
1624202300000|2021-06-20 15:18:20|150.61|148.11|150.64|148.14|150.65|148.15|150.61|148.11|11
1624202310000|2021-06-20 15:18:30|150.63|148.13|150.72|148.22|150.72|148.22|150.63|148.13|11
1624202320000|2021-06-20 15:18:40|150.73|148.23|150.75|148.25|150.75|148.25|150.72|148.22|12
1624202330000|2021-06-20 15:18:50|150.76|148.26|150.75|148.25|150.76|148.26|150.7|148.2|10
1624202340000|2021-06-20 15:19:00|150.74|148.24|150.78|148.28|150.78|148.28|150.74|148.24|9
1624202350000|2021-06-20 15:19:10|150.77|148.27|150.77|148.27|150.78|148.28|150.76|148.26|6
1624202360000|2021-06-20 15:19:20|150.76|148.26|150.74|148.24|150.76|148.26|150.73|148.23|5
1624202370000|2021-06-20 15:19:30|150.73|148.23|150.75|148.25|150.76|148.26|150.73|148.23|15
1624202380000|2021-06-20 15:19:40|150.76|148.26|150.83|148.33|150.83|148.33|150.73|148.23|14
1624202390000|2021-06-20 15:19:50|150.85|148.35|150.84|148.34|150.87|148.37|150.83|148.33|15
1624202400000|2021-06-20 15:20:00|150.85|148.35|150.76|148.26|150.85|148.35|150.76|148.26|11
1624202410000|2021-06-20 15:20:10|150.74|148.24|150.65|148.15|150.74|148.24|150.65|148.15|7
1624202420000|2021-06-20 15:20:20|150.66|148.16|150.64|148.14|150.67|148.17|150.62|148.12|14
1624202430000|2021-06-20 15:20:30|150.63|148.13|150.62|148.12|150.64|148.14|150.62|148.12|6
1624202440000|2021-06-20 15:20:40|150.63|148.13|150.72|148.22|150.73|148.23|150.62|148.12|10
1624202450000|2021-06-20 15:20:50|150.71|148.21|150.75|148.25|150.77|148.27|150.71|148.21|7
1624202460000|2021-06-20 15:21:00|150.76|148.26|150.74|148.24|150.76|148.26|150.73|148.23|7
1624202470000|2021-06-20 15:21:10|150.73|148.23|150.68|148.18|150.73|148.23|150.67|148.17|12
1624202480000|2021-06-20 15:21:20|150.69|148.19|150.66|148.16|150.69|148.19|150.66|148.16|8
1624202490000|2021-06-20 15:21:30|150.67|148.17|150.71|148.21|150.71|148.21|150.62|148.12|15
1624202500000|2021-06-20 15:21:40|150.7|148.2|150.66|148.16|150.7|148.2|150.64|148.14|19
1624202510000|2021-06-20 15:21:50|150.67|148.17|150.6|148.1|150.67|148.17|150.6|148.1|9
1624202520000|2021-06-20 15:22:00|150.59|148.09|150.71|148.21|150.71|148.21|150.59|148.09|14
1624202530000|2021-06-20 15:22:10|150.72|148.22|150.71|148.21|150.74|148.24|150.69|148.19|11
1624202540000|2021-06-20 15:22:20|150.7|148.2|150.72|148.22|150.72|148.22|150.7|148.2|5
1624202550000|2021-06-20 15:22:30|150.71|148.21|150.71|148.21|150.71|148.21|150.71|148.21|1
1624202560000|2021-06-20 15:22:40|150.72|148.22|150.78|148.28|150.78|148.28|150.72|148.22|8
1624202570000|2021-06-20 15:22:50|150.79|148.29|150.78|148.28|150.79|148.29|150.77|148.27|5
1624202580000|2021-06-20 15:23:00|150.76|148.26|150.79|148.29|150.79|148.29|150.76|148.26|8
1624202590000|2021-06-20 15:23:10|150.8|148.3|150.79|148.29|150.82|148.32|150.79|148.29|11
1624202600000|2021-06-20 15:23:20|150.78|148.28|150.74|148.24|150.78|148.28|150.73|148.23|12
1624202610000|2021-06-20 15:23:30|150.73|148.23|150.73|148.23|150.73|148.23|150.72|148.22|3
1624202620000|2021-06-20 15:23:40|150.72|148.22|150.72|148.22|150.73|148.23|150.71|148.21|7
1624202630000|2021-06-20 15:23:50|150.71|148.21|150.73|148.23|150.73|148.23|150.71|148.21|7
1624202640000|2021-06-20 15:24:00|150.74|148.24|150.71|148.21|150.75|148.25|150.71|148.21|5
1624202650000|2021-06-20 15:24:10|150.7|148.2|150.68|148.18|150.7|148.2|150.67|148.17|10
1624202660000|2021-06-20 15:24:20|150.66|148.16|150.65|148.15|150.69|148.19|150.65|148.15|11
1624202670000|2021-06-20 15:24:30|150.64|148.14|150.63|148.13|150.65|148.15|150.63|148.13|10
1624202680000|2021-06-20 15:24:40|150.65|148.15|150.56|148.06|150.68|148.18|150.56|148.06|14
1624202690000|2021-06-20 15:24:50|150.57|148.07|150.61|148.11|150.66|148.16|150.57|148.07|11
1624202700000|2021-06-20 15:25:00|150.62|148.12|150.6|148.1|150.62|148.12|150.6|148.1|3
1624202710000|2021-06-20 15:25:10|150.58|148.08|150.57|148.07|150.59|148.09|150.56|148.06|12
1624202720000|2021-06-20 15:25:20|150.56|148.06|150.49|147.99|150.56|148.06|150.49|147.99|9
1624202730000|2021-06-20 15:25:30|150.5|148|150.51|148.01|150.51|148.01|150.49|147.99|8
1624202740000|2021-06-20 15:25:40|150.52|148.02|150.51|148.01|150.52|148.02|150.5|148|5
1624202750000|2021-06-20 15:25:50|150.5|148|150.57|148.07|150.59|148.09|150.5|148|15
1624202760000|2021-06-20 15:26:00|150.58|148.08|150.59|148.09|150.59|148.09|150.57|148.07|10
1624202770000|2021-06-20 15:26:10|150.58|148.08|150.59|148.09|150.59|148.09|150.58|148.08|4
1624202780000|2021-06-20 15:26:20|150.6|148.1|150.71|148.21|150.71|148.21|150.6|148.1|8
1624202790000|2021-06-20 15:26:30|150.7|148.2|150.7|148.2|150.74|148.24|150.69|148.19|10
1624202800000|2021-06-20 15:26:40|150.69|148.19|150.71|148.21|150.72|148.22|150.69|148.19|10
1624202810000|2021-06-20 15:26:50|150.7|148.2|150.69|148.19|150.7|148.2|150.66|148.16|18
1624202820000|2021-06-20 15:27:00|150.7|148.2|150.69|148.19|150.71|148.21|150.67|148.17|12
1624202830000|2021-06-20 15:27:10|150.7|148.2|150.7|148.2|150.71|148.21|150.69|148.19|5
1624202840000|2021-06-20 15:27:20|150.69|148.19|150.72|148.22|150.73|148.23|150.69|148.19|7
1624202850000|2021-06-20 15:27:30|150.73|148.23|150.73|148.23|150.73|148.23|150.72|148.22|5
1624202860000|2021-06-20 15:27:40|150.72|148.22|150.72|148.22|150.73|148.23|150.72|148.22|5
1624202870000|2021-06-20 15:27:50|150.73|148.23|150.7|148.2|150.75|148.25|150.69|148.19|11
1624202880000|2021-06-20 15:28:00|150.69|148.19|150.75|148.25|150.75|148.25|150.69|148.19|2
1624202890000|2021-06-20 15:28:10|150.74|148.24|150.75|148.25|150.75|148.25|150.74|148.24|4
1624202900000|2021-06-20 15:28:20|150.76|148.26|150.76|148.26|150.76|148.26|150.75|148.25|3
1624202910000|2021-06-20 15:28:30|150.77|148.27|150.77|148.27|150.78|148.28|150.77|148.27|5
1624202920000|2021-06-20 15:28:40|150.78|148.28|150.8|148.3|150.8|148.3|150.77|148.27|8
1624202930000|2021-06-20 15:28:50|150.79|148.29|150.77|148.27|150.79|148.29|150.77|148.27|9
1624202940000|2021-06-20 15:29:00|150.78|148.28|150.76|148.26|150.79|148.29|150.76|148.26|8
1624202950000|2021-06-20 15:29:10|150.77|148.27|150.78|148.28|150.78|148.28|150.77|148.27|2
1624202960000|2021-06-20 15:29:20|150.77|148.27|150.76|148.26|150.77|148.27|150.76|148.26|4
1624202970000|2021-06-20 15:29:30|150.77|148.27|150.77|148.27|150.78|148.28|150.77|148.27|5
1624202980000|2021-06-20 15:29:40|150.78|148.28|150.78|148.28|150.78|148.28|150.76|148.26|16
1624202990000|2021-06-20 15:29:50|150.77|148.27|150.79|148.29|150.79|148.29|150.74|148.24|8
1624203000000|2021-06-20 15:30:00|150.8|148.3|150.73|148.23|150.8|148.3|150.73|148.23|7
1624203010000|2021-06-20 15:30:10|150.72|148.22|150.68|148.18|150.72|148.22|150.68|148.18|9
1624203020000|2021-06-20 15:30:20|150.67|148.17|150.64|148.14|150.67|148.17|150.61|148.11|10
1624203030000|2021-06-20 15:30:30|150.62|148.12|150.67|148.17|150.69|148.19|150.62|148.12|9
1624203040000|2021-06-20 15:30:40|150.68|148.18|150.69|148.19|150.69|148.19|150.67|148.17|8
1624203050000|2021-06-20 15:30:50|150.7|148.2|150.74|148.24|150.76|148.26|150.7|148.2|8
1624203060000|2021-06-20 15:31:00|150.75|148.25|150.79|148.29|150.8|148.3|150.69|148.19|12
1624203070000|2021-06-20 15:31:10|150.81|148.31|150.93|148.43|150.95|148.45|150.8|148.3|16
1624203080000|2021-06-20 15:31:20|150.95|148.45|150.92|148.42|150.98|148.48|150.91|148.41|9
1624203090000|2021-06-20 15:31:30|150.91|148.41|150.9|148.4|150.92|148.42|150.87|148.37|10
1624203100000|2021-06-20 15:31:40|150.91|148.41|150.94|148.44|150.98|148.48|150.91|148.41|12
1624203110000|2021-06-20 15:31:50|150.95|148.45|150.88|148.38|150.95|148.45|150.87|148.37|14
1624203120000|2021-06-20 15:32:00|150.9|148.4|150.96|148.46|150.97|148.47|150.9|148.4|13
1624203130000|2021-06-20 15:32:10|150.97|148.47|150.96|148.46|150.97|148.47|150.95|148.45|10
1624203140000|2021-06-20 15:32:20|150.95|148.45|150.88|148.38|150.95|148.45|150.88|148.38|12
1624203150000|2021-06-20 15:32:30|150.87|148.37|150.89|148.39|150.89|148.39|150.85|148.35|7
1624203160000|2021-06-20 15:32:40|150.88|148.38|150.81|148.31|150.88|148.38|150.81|148.31|9
1624203170000|2021-06-20 15:32:50|150.79|148.29|150.76|148.26|150.8|148.3|150.74|148.24|12
1624203180000|2021-06-20 15:33:00|150.77|148.27|150.79|148.29|150.83|148.33|150.77|148.27|14
1624203190000|2021-06-20 15:33:10|150.78|148.28|150.82|148.32|150.85|148.35|150.78|148.28|13
1624203200000|2021-06-20 15:33:20|150.81|148.31|150.81|148.31|150.81|148.31|150.79|148.29|9
1624203210000|2021-06-20 15:33:30|150.82|148.32|150.92|148.42|150.92|148.42|150.82|148.32|9
1624203220000|2021-06-20 15:33:40|150.93|148.43|150.98|148.48|150.98|148.48|150.92|148.42|14
1624203230000|2021-06-20 15:33:50|150.96|148.46|150.99|148.49|150.99|148.49|150.96|148.46|8
1624203240000|2021-06-20 15:34:00|151|148.5|151.03|148.53|151.05|148.55|150.99|148.49|9
1624203250000|2021-06-20 15:34:10|151.04|148.54|151.16|148.66|151.17|148.67|151.04|148.54|15
1624203260000|2021-06-20 15:34:20|151.17|148.67|151.19|148.69|151.2|148.7|151.17|148.67|14
1624203270000|2021-06-20 15:34:30|151.2|148.7|151.15|148.65|151.2|148.7|151.13|148.63|16
1624203280000|2021-06-20 15:34:40|151.16|148.66|151.09|148.59|151.17|148.67|151.09|148.59|14
1624203290000|2021-06-20 15:34:50|151.08|148.58|151.07|148.57|151.09|148.59|151.07|148.57|10
1624203300000|2021-06-20 15:35:00|151.08|148.58|151.07|148.57|151.08|148.58|151.06|148.56|8
1624203310000|2021-06-20 15:35:10|151.08|148.58|151.07|148.57|151.08|148.58|151.07|148.57|8
1624203320000|2021-06-20 15:35:20|151.08|148.58|151.05|148.55|151.08|148.58|151.02|148.52|12
1624203330000|2021-06-20 15:35:30|151.04|148.54|151.06|148.56|151.07|148.57|151.04|148.54|7
1624203340000|2021-06-20 15:35:40|151.03|148.53|151.01|148.51|151.04|148.54|151.01|148.51|13
1624203350000|2021-06-20 15:35:50|151.02|148.52|151.04|148.54|151.04|148.54|151.02|148.52|5
1624203360000|2021-06-20 15:36:00|151.08|148.58|151.1|148.6|151.11|148.61|151.08|148.58|14
1624203370000|2021-06-20 15:36:10|151.11|148.61|151.07|148.57|151.11|148.61|151.07|148.57|8
1624203380000|2021-06-20 15:36:20|151.08|148.58|151.17|148.67|151.18|148.68|151.08|148.58|8
1624203390000|2021-06-20 15:36:30|151.19|148.69|151.23|148.73|151.23|148.73|151.19|148.69|11
1624203400000|2021-06-20 15:36:40|151.22|148.72|151.29|148.79|151.29|148.79|151.22|148.72|12
1624203410000|2021-06-20 15:36:50|151.28|148.78|151.28|148.78|151.28|148.78|151.27|148.77|9
1624203420000|2021-06-20 15:37:00|151.27|148.77|151.16|148.66|151.27|148.77|151.15|148.65|19
1624203430000|2021-06-20 15:37:10|151.15|148.65|151.1|148.6|151.15|148.65|151.09|148.59|9
1624203440000|2021-06-20 15:37:20|151.09|148.59|151.12|148.62|151.14|148.64|151.08|148.58|16
1624203450000|2021-06-20 15:37:30|151.11|148.61|151.11|148.61|151.12|148.62|151.1|148.6|5
1624203460000|2021-06-20 15:37:40|151.12|148.62|151.12|148.62|151.13|148.63|151.11|148.61|9
1624203470000|2021-06-20 15:37:50|151.11|148.61|151.09|148.59|151.13|148.63|151.09|148.59|7
1624203480000|2021-06-20 15:38:00|151.1|148.6|151.16|148.66|151.16|148.66|151.08|148.58|10
1624203490000|2021-06-20 15:38:10|151.15|148.65|151.06|148.56|151.15|148.65|151.06|148.56|11
1624203500000|2021-06-20 15:38:20|151.07|148.57|151.07|148.57|151.08|148.58|151.06|148.56|9
1624203510000|2021-06-20 15:38:30|151.08|148.58|151.03|148.53|151.08|148.58|151.03|148.53|12
1624203520000|2021-06-20 15:38:40|151.01|148.51|151.09|148.59|151.09|148.59|151|148.5|12
1624203530000|2021-06-20 15:38:50|151.08|148.58|151.08|148.58|151.08|148.58|151.05|148.55|11
1624203540000|2021-06-20 15:39:00|151.09|148.59|151.07|148.57|151.13|148.63|151.07|148.57|11
1624203550000|2021-06-20 15:39:10|151.06|148.56|151.07|148.57|151.08|148.58|151.05|148.55|8
1624203560000|2021-06-20 15:39:20|151.08|148.58|151.06|148.56|151.08|148.58|151.05|148.55|6
1624203570000|2021-06-20 15:39:30|151.08|148.58|151.09|148.59|151.1|148.6|151.05|148.55|11
1624203580000|2021-06-20 15:39:40|151.08|148.58|151.03|148.53|151.1|148.6|151.03|148.53|7
1624203590000|2021-06-20 15:39:50|151.04|148.54|151|148.5|151.04|148.54|151|148.5|6
1624203600000|2021-06-20 15:40:00|151.01|148.51|151.02|148.52|151.02|148.52|151.01|148.51|6
1624203610000|2021-06-20 15:40:10|151.01|148.51|151.01|148.51|151.02|148.52|150.99|148.49|7
1624203620000|2021-06-20 15:40:20|151|148.5|151.08|148.58|151.09|148.59|151|148.5|10
1624203630000|2021-06-20 15:40:30|151.1|148.6|151.09|148.59|151.1|148.6|151.07|148.57|9
1624203640000|2021-06-20 15:40:40|151.1|148.6|151.12|148.62|151.13|148.63|151.1|148.6|9
1624203650000|2021-06-20 15:40:50|151.13|148.63|151.21|148.71|151.21|148.71|151.12|148.62|12
1624203660000|2021-06-20 15:41:00|151.22|148.72|151.28|148.78|151.28|148.78|151.21|148.71|10
1624203670000|2021-06-20 15:41:10|151.27|148.77|151.25|148.75|151.27|148.77|151.25|148.75|6
1624203680000|2021-06-20 15:41:20|151.26|148.76|151.18|148.68|151.26|148.76|151.17|148.67|12
1624203690000|2021-06-20 15:41:30|151.17|148.67|151.21|148.71|151.21|148.71|151.17|148.67|12
1624203700000|2021-06-20 15:41:40|151.2|148.7|151.17|148.67|151.2|148.7|151.17|148.67|14
1624203710000|2021-06-20 15:41:50|151.16|148.66|151.15|148.65|151.16|148.66|151.13|148.63|11
1624203720000|2021-06-20 15:42:00|151.16|148.66|151.14|148.64|151.17|148.67|151.14|148.64|8
1624203730000|2021-06-20 15:42:10|151.13|148.63|151.13|148.63|151.16|148.66|151.13|148.63|13
1624203740000|2021-06-20 15:42:20|151.12|148.62|151.03|148.53|151.12|148.62|151.03|148.53|11
1624203750000|2021-06-20 15:42:30|151.02|148.52|151.02|148.52|151.02|148.52|150.99|148.49|11
1624203760000|2021-06-20 15:42:40|151.03|148.53|150.99|148.49|151.03|148.53|150.99|148.49|12
1624203770000|2021-06-20 15:42:50|151|148.5|150.95|148.45|151|148.5|150.95|148.45|6
1624203780000|2021-06-20 15:43:00|150.94|148.44|150.91|148.41|150.94|148.44|150.91|148.41|13
1624203790000|2021-06-20 15:43:10|150.9|148.4|150.88|148.38|150.94|148.44|150.88|148.38|18
1624203800000|2021-06-20 15:43:20|150.89|148.39|150.86|148.36|150.91|148.41|150.86|148.36|12
1624203810000|2021-06-20 15:43:30|150.85|148.35|150.82|148.32|150.86|148.36|150.81|148.31|18
1624203820000|2021-06-20 15:43:40|150.81|148.31|150.79|148.29|150.81|148.31|150.79|148.29|10
1624203830000|2021-06-20 15:43:50|150.78|148.28|150.83|148.33|150.85|148.35|150.78|148.28|11
1624203840000|2021-06-20 15:44:00|150.84|148.34|150.84|148.34|150.85|148.35|150.82|148.32|10
1624203850000|2021-06-20 15:44:10|150.85|148.35|150.9|148.4|150.91|148.41|150.84|148.34|14
1624203860000|2021-06-20 15:44:20|150.91|148.41|150.97|148.47|150.97|148.47|150.9|148.4|11
1624203870000|2021-06-20 15:44:30|150.96|148.46|150.9|148.4|150.96|148.46|150.88|148.38|12
1624203880000|2021-06-20 15:44:40|150.91|148.41|150.87|148.37|150.92|148.42|150.87|148.37|15
1624203890000|2021-06-20 15:44:50|150.88|148.38|150.84|148.34|150.88|148.38|150.83|148.33|7
1624203900000|2021-06-20 15:45:00|150.83|148.33|150.82|148.32|150.84|148.34|150.82|148.32|16
1624203910000|2021-06-20 15:45:10|150.81|148.31|150.84|148.34|150.84|148.34|150.77|148.27|12
1624203920000|2021-06-20 15:45:20|150.83|148.33|150.9|148.4|150.9|148.4|150.83|148.33|8
1624203930000|2021-06-20 15:45:30|150.91|148.41|150.87|148.37|150.91|148.41|150.86|148.36|8
1624203940000|2021-06-20 15:45:40|150.86|148.36|150.81|148.31|150.86|148.36|150.8|148.3|13
1624203950000|2021-06-20 15:45:50|150.8|148.3|150.8|148.3|150.8|148.3|150.78|148.28|9
1624203960000|2021-06-20 15:46:00|150.81|148.31|150.87|148.37|150.87|148.37|150.76|148.26|13
1624203970000|2021-06-20 15:46:10|150.88|148.38|150.87|148.37|150.91|148.41|150.86|148.36|14
1624203980000|2021-06-20 15:46:20|150.88|148.38|150.87|148.37|150.89|148.39|150.86|148.36|18
1624203990000|2021-06-20 15:46:30|150.88|148.38|150.88|148.38|150.89|148.39|150.86|148.36|9
1624204000000|2021-06-20 15:46:40|150.91|148.41|150.88|148.38|150.91|148.41|150.87|148.37|12
1624204010000|2021-06-20 15:46:50|150.87|148.37|150.87|148.37|150.88|148.38|150.87|148.37|13
1624204020000|2021-06-20 15:47:00|150.85|148.35|150.83|148.33|150.85|148.35|150.82|148.32|8
1624204030000|2021-06-20 15:47:10|150.82|148.32|150.74|148.24|150.83|148.33|150.73|148.23|20
1624204040000|2021-06-20 15:47:20|150.75|148.25|150.62|148.12|150.75|148.25|150.6|148.1|12
1624204050000|2021-06-20 15:47:30|150.61|148.11|150.6|148.1|150.62|148.12|150.59|148.09|10
1624204060000|2021-06-20 15:47:40|150.61|148.11|150.6|148.1|150.61|148.11|150.59|148.09|6
1624204070000|2021-06-20 15:47:50|150.59|148.09|150.59|148.09|150.6|148.1|150.59|148.09|13
1624204080000|2021-06-20 15:48:00|150.6|148.1|150.67|148.17|150.68|148.18|150.6|148.1|6
1624204090000|2021-06-20 15:48:10|150.7|148.2|150.7|148.2|150.7|148.2|150.7|148.2|1
1624204100000|2021-06-20 15:48:20|150.67|148.17|150.61|148.11|150.67|148.17|150.61|148.11|16
1624204110000|2021-06-20 15:48:30|150.6|148.1|150.54|148.04|150.6|148.1|150.54|148.04|7
1624204120000|2021-06-20 15:48:40|150.55|148.05|150.48|147.98|150.56|148.06|150.47|147.97|13
1624204130000|2021-06-20 15:48:50|150.46|147.96|150.42|147.92|150.48|147.98|150.42|147.92|13
1624204140000|2021-06-20 15:49:00|150.43|147.93|150.28|147.78|150.43|147.93|150.28|147.78|15
1624204150000|2021-06-20 15:49:10|150.27|147.77|150.3|147.8|150.34|147.84|150.23|147.73|18
1624204160000|2021-06-20 15:49:20|150.29|147.79|150.4|147.9|150.41|147.91|150.29|147.79|11
1624204170000|2021-06-20 15:49:30|150.39|147.89|150.3|147.8|150.39|147.89|150.3|147.8|12
1624204180000|2021-06-20 15:49:40|150.31|147.81|150.22|147.72|150.31|147.81|150.22|147.72|15
1624204190000|2021-06-20 15:49:50|150.21|147.71|150.28|147.78|150.28|147.78|150.21|147.71|16
1624204200000|2021-06-20 15:50:00|150.29|147.79|150.32|147.82|150.32|147.82|150.28|147.78|10
1624204210000|2021-06-20 15:50:10|150.33|147.83|150.35|147.85|150.37|147.87|150.32|147.82|14
1624204220000|2021-06-20 15:50:20|150.34|147.84|150.36|147.86|150.36|147.86|150.32|147.82|10
1624204230000|2021-06-20 15:50:30|150.35|147.85|150.44|147.94|150.44|147.94|150.35|147.85|11
1624204240000|2021-06-20 15:50:40|150.45|147.95|150.45|147.95|150.46|147.96|150.44|147.94|5
1624204250000|2021-06-20 15:50:50|150.49|147.99|150.51|148.01|150.51|148.01|150.49|147.99|11
1624204260000|2021-06-20 15:51:00|150.5|148|150.49|147.99|150.52|148.02|150.49|147.99|6
1624204270000|2021-06-20 15:51:10|150.47|147.97|150.4|147.9|150.47|147.97|150.4|147.9|10
1624204280000|2021-06-20 15:51:20|150.41|147.91|150.39|147.89|150.41|147.91|150.39|147.89|5
1624204290000|2021-06-20 15:51:30|150.4|147.9|150.35|147.85|150.4|147.9|150.34|147.84|12
1624204300000|2021-06-20 15:51:40|150.34|147.84|150.34|147.84|150.36|147.86|150.33|147.83|14
1624204310000|2021-06-20 15:51:50|150.35|147.85|150.37|147.87|150.37|147.87|150.33|147.83|9
1624204320000|2021-06-20 15:52:00|150.38|147.88|150.37|147.87|150.38|147.88|150.37|147.87|4
1624204330000|2021-06-20 15:52:10|150.33|147.83|150.29|147.79|150.33|147.83|150.29|147.79|7
1624204340000|2021-06-20 15:52:20|150.28|147.78|150.28|147.78|150.29|147.79|150.26|147.76|7
1624204350000|2021-06-20 15:52:30|150.27|147.77|150.27|147.77|150.27|147.77|150.25|147.75|9
1624204360000|2021-06-20 15:52:40|150.28|147.78|150.29|147.79|150.3|147.8|150.28|147.78|4
1624204370000|2021-06-20 15:52:50|150.3|147.8|150.29|147.79|150.3|147.8|150.29|147.79|2
1624204390000|2021-06-20 15:53:10|150.3|147.8|150.28|147.78|150.32|147.82|150.28|147.78|7
1624204400000|2021-06-20 15:53:20|150.27|147.77|150.28|147.78|150.28|147.78|150.26|147.76|8
1624204410000|2021-06-20 15:53:30|150.26|147.76|150.28|147.78|150.28|147.78|150.26|147.76|3
1624204420000|2021-06-20 15:53:40|150.29|147.79|150.22|147.72|150.29|147.79|150.22|147.72|8
1624204430000|2021-06-20 15:53:50|150.23|147.73|150.25|147.75|150.27|147.77|150.23|147.73|14
1624204440000|2021-06-20 15:54:00|150.26|147.76|150.25|147.75|150.26|147.76|150.23|147.73|13
1624204450000|2021-06-20 15:54:10|150.24|147.74|150.25|147.75|150.26|147.76|150.24|147.74|8
1624204460000|2021-06-20 15:54:20|150.24|147.74|150.23|147.73|150.27|147.77|150.23|147.73|8
1624204470000|2021-06-20 15:54:30|150.21|147.71|150.13|147.63|150.23|147.73|150.13|147.63|15
1624204480000|2021-06-20 15:54:40|150.14|147.64|150.09|147.59|150.14|147.64|150.08|147.58|12
1624204490000|2021-06-20 15:54:50|150.1|147.6|150.12|147.62|150.13|147.63|150.1|147.6|7
1624204500000|2021-06-20 15:55:00|150.13|147.63|150.14|147.64|150.14|147.64|150.08|147.58|20
1624204510000|2021-06-20 15:55:10|150.15|147.65|150.17|147.67|150.17|147.67|150.14|147.64|11
1624204520000|2021-06-20 15:55:20|150.18|147.68|150.2|147.7|150.2|147.7|150.18|147.68|3
1624204530000|2021-06-20 15:55:30|150.19|147.69|150.23|147.73|150.23|147.73|150.19|147.69|12
1624204540000|2021-06-20 15:55:40|150.22|147.72|150.18|147.68|150.23|147.73|150.17|147.67|13
1624204550000|2021-06-20 15:55:50|150.17|147.67|150.14|147.64|150.19|147.69|150.14|147.64|12
1624204560000|2021-06-20 15:56:00|150.15|147.65|150.11|147.61|150.15|147.65|150.1|147.6|16
1624204570000|2021-06-20 15:56:10|150.1|147.6|150.1|147.6|150.1|147.6|150.1|147.6|1
1624204580000|2021-06-20 15:56:20|150.11|147.61|150.1|147.6|150.13|147.63|150.08|147.58|9
1624204590000|2021-06-20 15:56:30|150.11|147.61|150.09|147.59|150.11|147.61|150.08|147.58|10
1624204600000|2021-06-20 15:56:40|150.1|147.6|150.09|147.59|150.1|147.6|150.06|147.56|14
1624204610000|2021-06-20 15:56:50|150.1|147.6|150.07|147.57|150.11|147.61|150.06|147.56|11
1624204620000|2021-06-20 15:57:00|150.09|147.59|150.08|147.58|150.11|147.61|150.08|147.58|12
1624204630000|2021-06-20 15:57:10|150.13|147.63|150.17|147.67|150.18|147.68|150.13|147.63|12
1624204640000|2021-06-20 15:57:20|150.18|147.68|150.13|147.63|150.18|147.68|150.12|147.62|10
1624204650000|2021-06-20 15:57:30|150.14|147.64|150.16|147.66|150.16|147.66|150.13|147.63|7
1624204660000|2021-06-20 15:57:40|150.17|147.67|150.17|147.67|150.18|147.68|150.16|147.66|9
1624204670000|2021-06-20 15:57:50|150.18|147.68|150.19|147.69|150.2|147.7|150.18|147.68|6
1624204680000|2021-06-20 15:58:00|150.2|147.7|150.1|147.6|150.2|147.7|150.1|147.6|8
1624204690000|2021-06-20 15:58:10|150.11|147.61|150.12|147.62|150.12|147.62|150.08|147.58|10
1624204700000|2021-06-20 15:58:20|150.13|147.63|150.11|147.61|150.13|147.63|150.09|147.59|10
1624204710000|2021-06-20 15:58:30|150.1|147.6|150.16|147.66|150.16|147.66|150.09|147.59|13
1624204720000|2021-06-20 15:58:40|150.15|147.65|150.15|147.65|150.16|147.66|150.13|147.63|11
1624204730000|2021-06-20 15:58:50|150.16|147.66|150.17|147.67|150.17|147.67|150.15|147.65|8
1624204740000|2021-06-20 15:59:00|150.16|147.66|150.05|147.55|150.16|147.66|150.05|147.55|15
1624204750000|2021-06-20 15:59:10|150.04|147.54|150.04|147.54|150.06|147.56|150.04|147.54|13
1624204760000|2021-06-20 15:59:20|150|147.5|149.98|147.48|150.05|147.55|149.92|147.42|13
1624204770000|2021-06-20 15:59:30|149.97|147.47|150.07|147.57|150.07|147.57|149.96|147.46|18
1624204780000|2021-06-20 15:59:40|150.05|147.55|150.07|147.57|150.07|147.57|150.05|147.55|8
1624204790000|2021-06-20 15:59:50|150.08|147.58|149.95|147.45|150.08|147.58|149.93|147.43|16
1624204800000|2021-06-20 16:00:00|149.94|147.44|149.79|147.29|149.95|147.45|149.79|147.29|17
1624204810000|2021-06-20 16:00:10|149.78|147.28|149.8|147.3|149.82|147.32|149.73|147.23|15
1624204820000|2021-06-20 16:00:20|149.77|147.27|149.75|147.25|149.78|147.28|149.74|147.24|10
1624204830000|2021-06-20 16:00:30|149.74|147.24|149.85|147.35|149.85|147.35|149.74|147.24|14
1624204840000|2021-06-20 16:00:40|149.83|147.33|149.94|147.44|149.94|147.44|149.82|147.32|14
1624204850000|2021-06-20 16:00:50|149.95|147.45|150.05|147.55|150.05|147.55|149.94|147.44|16
1624204860000|2021-06-20 16:01:00|150.06|147.56|150.13|147.63|150.13|147.63|150.06|147.56|8
1624204870000|2021-06-20 16:01:10|150.1|147.6|150.17|147.67|150.17|147.67|150.1|147.6|8
1624204880000|2021-06-20 16:01:20|150.18|147.68|150.16|147.66|150.28|147.78|150.16|147.66|17
1624204890000|2021-06-20 16:01:30|150.18|147.68|150.23|147.73|150.25|147.75|150.18|147.68|15
1624204900000|2021-06-20 16:01:40|150.22|147.72|150.18|147.68|150.23|147.73|150.13|147.63|19
1624204910000|2021-06-20 16:01:50|150.17|147.67|150.21|147.71|150.21|147.71|150.17|147.67|14
1624204920000|2021-06-20 16:02:00|150.22|147.72|150.32|147.82|150.32|147.82|150.22|147.72|14
1624204930000|2021-06-20 16:02:10|150.34|147.84|150.37|147.87|150.46|147.96|150.33|147.83|19
1624204940000|2021-06-20 16:02:20|150.36|147.86|150.36|147.86|150.46|147.96|150.36|147.86|16
1624204950000|2021-06-20 16:02:30|150.35|147.85|150.09|147.59|150.35|147.85|150.09|147.59|17
1624204960000|2021-06-20 16:02:40|150.05|147.55|150|147.5|150.07|147.57|150|147.5|17
1624204970000|2021-06-20 16:02:50|149.99|147.49|149.92|147.42|149.99|147.49|149.87|147.37|18
1624204980000|2021-06-20 16:03:00|149.9|147.4|149.78|147.28|149.9|147.4|149.71|147.21|17
1624204990000|2021-06-20 16:03:10|149.77|147.27|149.74|147.24|149.86|147.36|149.68|147.18|25
1624205000000|2021-06-20 16:03:20|149.7|147.2|149.7|147.2|149.75|147.25|149.66|147.16|24
1624205010000|2021-06-20 16:03:30|149.68|147.18|149.73|147.23|149.75|147.25|149.68|147.18|19
1624205020000|2021-06-20 16:03:40|149.71|147.21|149.66|147.16|149.74|147.24|149.62|147.12|13
1624205030000|2021-06-20 16:03:50|149.67|147.17|149.68|147.18|149.68|147.18|149.64|147.14|12
1624205040000|2021-06-20 16:04:00|149.67|147.17|149.62|147.12|149.69|147.19|149.6|147.1|12
1624205050000|2021-06-20 16:04:10|149.63|147.13|149.69|147.19|149.69|147.19|149.6|147.1|16
1624205060000|2021-06-20 16:04:20|149.7|147.2|149.77|147.27|149.78|147.28|149.7|147.2|10
1624205070000|2021-06-20 16:04:30|149.78|147.28|149.8|147.3|149.8|147.3|149.78|147.28|7
1624205080000|2021-06-20 16:04:40|149.78|147.28|149.76|147.26|149.78|147.28|149.72|147.22|8
1624205090000|2021-06-20 16:04:50|149.77|147.27|149.77|147.27|149.78|147.28|149.77|147.27|5
1624205100000|2021-06-20 16:05:00|149.78|147.28|149.84|147.34|149.84|147.34|149.78|147.28|16
1624205110000|2021-06-20 16:05:10|149.85|147.35|149.92|147.42|149.92|147.42|149.85|147.35|8
1624205120000|2021-06-20 16:05:20|149.93|147.43|149.97|147.47|149.98|147.48|149.92|147.42|11
1624205130000|2021-06-20 16:05:30|149.98|147.48|150.07|147.57|150.08|147.58|149.98|147.48|11
1624205140000|2021-06-20 16:05:40|150.06|147.56|150.04|147.54|150.07|147.57|150.03|147.53|15
1624205150000|2021-06-20 16:05:50|150.05|147.55|150.03|147.53|150.05|147.55|150.02|147.52|10
1624205160000|2021-06-20 16:06:00|150.04|147.54|150.13|147.63|150.13|147.63|150.04|147.54|10
1624205170000|2021-06-20 16:06:10|150.14|147.64|150.16|147.66|150.16|147.66|150.12|147.62|8
1624205180000|2021-06-20 16:06:20|150.18|147.68|150.2|147.7|150.22|147.72|150.17|147.67|9
1624205190000|2021-06-20 16:06:30|150.19|147.69|150.19|147.69|150.26|147.76|150.19|147.69|14
1624205200000|2021-06-20 16:06:40|150.2|147.7|150.25|147.75|150.25|147.75|150.2|147.7|11
1624205210000|2021-06-20 16:06:50|150.24|147.74|150.26|147.76|150.27|147.77|150.24|147.74|7
1624205220000|2021-06-20 16:07:00|150.25|147.75|150.28|147.78|150.28|147.78|150.25|147.75|13
1624205230000|2021-06-20 16:07:10|150.29|147.79|150.27|147.77|150.29|147.79|150.26|147.76|8
1624205240000|2021-06-20 16:07:20|150.26|147.76|150.27|147.77|150.28|147.78|150.26|147.76|4
1624205250000|2021-06-20 16:07:30|150.26|147.76|150.15|147.65|150.26|147.76|150.13|147.63|16
1624205260000|2021-06-20 16:07:40|150.14|147.64|150.16|147.66|150.18|147.68|150.14|147.64|11
1624205270000|2021-06-20 16:07:50|150.17|147.67|150.19|147.69|150.21|147.71|150.16|147.66|8
1624205280000|2021-06-20 16:08:00|150.2|147.7|150.24|147.74|150.24|147.74|150.2|147.7|8
1624205290000|2021-06-20 16:08:10|150.25|147.75|150.27|147.77|150.27|147.77|150.24|147.74|9
1624205300000|2021-06-20 16:08:20|150.26|147.76|150.27|147.77|150.27|147.77|150.26|147.76|2
1624205310000|2021-06-20 16:08:30|150.26|147.76|150.26|147.76|150.27|147.77|150.26|147.76|5
1624205320000|2021-06-20 16:08:40|150.27|147.77|150.28|147.78|150.28|147.78|150.26|147.76|6
1624205330000|2021-06-20 16:08:50|150.29|147.79|150.32|147.82|150.32|147.82|150.29|147.79|4
1624205340000|2021-06-20 16:09:00|150.33|147.83|150.31|147.81|150.36|147.86|150.3|147.8|10
1624205350000|2021-06-20 16:09:10|150.33|147.83|150.34|147.84|150.35|147.85|150.33|147.83|12
1624205360000|2021-06-20 16:09:20|150.33|147.83|150.31|147.81|150.33|147.83|150.31|147.81|9
1624205370000|2021-06-20 16:09:30|150.32|147.82|150.35|147.85|150.35|147.85|150.29|147.79|12
1624205380000|2021-06-20 16:09:40|150.34|147.84|150.35|147.85|150.35|147.85|150.34|147.84|2
1624205390000|2021-06-20 16:09:50|150.36|147.86|150.31|147.81|150.36|147.86|150.31|147.81|7
1624205400000|2021-06-20 16:10:00|150.32|147.82|150.32|147.82|150.32|147.82|150.31|147.81|3
1624205410000|2021-06-20 16:10:10|150.33|147.83|150.38|147.88|150.38|147.88|150.33|147.83|7
1624205420000|2021-06-20 16:10:20|150.37|147.87|150.38|147.88|150.38|147.88|150.35|147.85|14
1624205430000|2021-06-20 16:10:30|150.39|147.89|150.41|147.91|150.41|147.91|150.39|147.89|5
1624205440000|2021-06-20 16:10:40|150.42|147.92|150.47|147.97|150.47|147.97|150.42|147.92|6
1624205450000|2021-06-20 16:10:50|150.48|147.98|150.53|148.03|150.53|148.03|150.48|147.98|13
1624205460000|2021-06-20 16:11:00|150.52|148.02|150.51|148.01|150.52|148.02|150.48|147.98|7
1624205470000|2021-06-20 16:11:10|150.5|148|150.52|148.02|150.53|148.03|150.47|147.97|11
1624205480000|2021-06-20 16:11:20|150.51|148.01|150.49|147.99|150.52|148.02|150.48|147.98|11
1624205490000|2021-06-20 16:11:30|150.48|147.98|150.43|147.93|150.49|147.99|150.43|147.93|9
1624205500000|2021-06-20 16:11:40|150.42|147.92|150.49|147.99|150.49|147.99|150.38|147.88|18
1624205510000|2021-06-20 16:11:50|150.5|148|150.5|148|150.52|148.02|150.49|147.99|10
1624205520000|2021-06-20 16:12:00|150.49|147.99|150.5|148|150.5|148|150.49|147.99|2
1624205530000|2021-06-20 16:12:10|150.49|147.99|150.51|148.01|150.55|148.05|150.49|147.99|11
1624205540000|2021-06-20 16:12:20|150.5|148|150.52|148.02|150.52|148.02|150.49|147.99|9
1624205550000|2021-06-20 16:12:30|150.51|148.01|150.49|147.99|150.55|148.05|150.49|147.99|10
1624205560000|2021-06-20 16:12:40|150.5|148|150.52|148.02|150.52|148.02|150.46|147.96|12
1624205570000|2021-06-20 16:12:50|150.53|148.03|150.54|148.04|150.55|148.05|150.53|148.03|6
1624205580000|2021-06-20 16:13:00|150.51|148.01|150.58|148.08|150.6|148.1|150.51|148.01|17
1624205590000|2021-06-20 16:13:10|150.57|148.07|150.57|148.07|150.58|148.08|150.56|148.06|10
1624205600000|2021-06-20 16:13:20|150.58|148.08|150.56|148.06|150.68|148.18|150.56|148.06|16
1624205610000|2021-06-20 16:13:30|150.53|148.03|150.49|147.99|150.54|148.04|150.49|147.99|8
1624205620000|2021-06-20 16:13:40|150.47|147.97|150.52|148.02|150.52|148.02|150.45|147.95|12
1624205630000|2021-06-20 16:13:50|150.53|148.03|150.47|147.97|150.53|148.03|150.46|147.96|17
1624205640000|2021-06-20 16:14:00|150.48|147.98|150.53|148.03|150.53|148.03|150.48|147.98|5
1624205650000|2021-06-20 16:14:10|150.52|148.02|150.53|148.03|150.54|148.04|150.52|148.02|4
1624205660000|2021-06-20 16:14:20|150.52|148.02|150.51|148.01|150.54|148.04|150.51|148.01|6
1624205670000|2021-06-20 16:14:30|150.5|148|150.53|148.03|150.54|148.04|150.47|147.97|14
1624205680000|2021-06-20 16:14:40|150.54|148.04|150.53|148.03|150.54|148.04|150.52|148.02|6
1624205690000|2021-06-20 16:14:50|150.52|148.02|150.41|147.91|150.52|148.02|150.4|147.9|12
1624205700000|2021-06-20 16:15:00|150.4|147.9|150.32|147.82|150.42|147.92|150.32|147.82|13
1624205710000|2021-06-20 16:15:10|150.31|147.81|150.39|147.89|150.39|147.89|150.31|147.81|12
1624205720000|2021-06-20 16:15:20|150.38|147.88|150.37|147.87|150.39|147.89|150.35|147.85|10
1624205730000|2021-06-20 16:15:30|150.36|147.86|150.33|147.83|150.36|147.86|150.32|147.82|13
1624205740000|2021-06-20 16:15:40|150.32|147.82|150.33|147.83|150.33|147.83|150.29|147.79|8
1624205750000|2021-06-20 16:15:50|150.32|147.82|150.32|147.82|150.33|147.83|150.31|147.81|7
1624205760000|2021-06-20 16:16:00|150.33|147.83|150.33|147.83|150.39|147.89|150.32|147.82|10
1624205770000|2021-06-20 16:16:10|150.32|147.82|150.33|147.83|150.34|147.84|150.3|147.8|8
1624205780000|2021-06-20 16:16:20|150.32|147.82|150.4|147.9|150.4|147.9|150.32|147.82|17
1624205790000|2021-06-20 16:16:30|150.41|147.91|150.41|147.91|150.44|147.94|150.4|147.9|12
1624205800000|2021-06-20 16:16:40|150.42|147.92|150.46|147.96|150.46|147.96|150.41|147.91|9
1624205810000|2021-06-20 16:16:50|150.45|147.95|150.47|147.97|150.47|147.97|150.44|147.94|13
1624205820000|2021-06-20 16:17:00|150.48|147.98|150.49|147.99|150.49|147.99|150.47|147.97|4
1624205830000|2021-06-20 16:17:10|150.5|148|150.55|148.05|150.59|148.09|150.5|148|14
1624205840000|2021-06-20 16:17:20|150.53|148.03|150.54|148.04|150.61|148.11|150.53|148.03|18
1624205850000|2021-06-20 16:17:30|150.55|148.05|150.51|148.01|150.59|148.09|150.51|148.01|15
1624205860000|2021-06-20 16:17:40|150.52|148.02|150.52|148.02|150.52|148.02|150.49|147.99|12
1624205870000|2021-06-20 16:17:50|150.53|148.03|150.58|148.08|150.58|148.08|150.53|148.03|14
1624205880000|2021-06-20 16:18:00|150.57|148.07|150.65|148.15|150.65|148.15|150.57|148.07|12
1624205890000|2021-06-20 16:18:10|150.64|148.14|150.69|148.19|150.73|148.23|150.64|148.14|11
1624205900000|2021-06-20 16:18:20|150.68|148.18|150.76|148.26|150.77|148.27|150.68|148.18|17
1624205910000|2021-06-20 16:18:30|150.77|148.27|150.75|148.25|150.77|148.27|150.71|148.21|17
1624205920000|2021-06-20 16:18:40|150.76|148.26|150.79|148.29|150.84|148.34|150.71|148.21|13
1624205930000|2021-06-20 16:18:50|150.78|148.28|150.73|148.23|150.78|148.28|150.73|148.23|5
1624205940000|2021-06-20 16:19:00|150.74|148.24|150.87|148.37|150.87|148.37|150.73|148.23|15
1624205950000|2021-06-20 16:19:10|150.85|148.35|150.84|148.34|150.86|148.36|150.84|148.34|9
1624205960000|2021-06-20 16:19:20|150.85|148.35|150.91|148.41|150.92|148.42|150.84|148.34|12
1624205970000|2021-06-20 16:19:30|150.92|148.42|150.94|148.44|150.95|148.45|150.91|148.41|13
1624205980000|2021-06-20 16:19:40|150.95|148.45|150.97|148.47|150.99|148.49|150.93|148.43|14
1624205990000|2021-06-20 16:19:50|150.98|148.48|150.95|148.45|150.98|148.48|150.93|148.43|18
1624206000000|2021-06-20 16:20:00|150.94|148.44|151.01|148.51|151.01|148.51|150.94|148.44|7
1624206010000|2021-06-20 16:20:10|151.03|148.53|150.96|148.46|151.04|148.54|150.96|148.46|11
1624206020000|2021-06-20 16:20:20|150.95|148.45|150.86|148.36|150.95|148.45|150.85|148.35|16
1624206030000|2021-06-20 16:20:30|150.87|148.37|150.86|148.36|150.87|148.37|150.85|148.35|8
1624206040000|2021-06-20 16:20:40|150.85|148.35|150.83|148.33|150.86|148.36|150.82|148.32|11
1624206050000|2021-06-20 16:20:50|150.84|148.34|150.9|148.4|150.9|148.4|150.82|148.32|12
1624206060000|2021-06-20 16:21:00|150.91|148.41|150.93|148.43|150.93|148.43|150.91|148.41|5
1624206070000|2021-06-20 16:21:10|150.94|148.44|151|148.5|151.01|148.51|150.94|148.44|9
1624206080000|2021-06-20 16:21:20|150.99|148.49|150.96|148.46|151.02|148.52|150.92|148.42|16
1624206090000|2021-06-20 16:21:30|150.97|148.47|150.99|148.49|150.99|148.49|150.97|148.47|7
1624206100000|2021-06-20 16:21:40|151|148.5|150.99|148.49|151.02|148.52|150.99|148.49|7
1624206110000|2021-06-20 16:21:50|150.98|148.48|150.96|148.46|150.98|148.48|150.96|148.46|11
1624206120000|2021-06-20 16:22:00|150.97|148.47|150.96|148.46|150.97|148.47|150.95|148.45|9
1624206130000|2021-06-20 16:22:10|150.95|148.45|150.91|148.41|150.95|148.45|150.88|148.38|17
1624206140000|2021-06-20 16:22:20|150.92|148.42|150.91|148.41|150.92|148.42|150.91|148.41|6
1624206150000|2021-06-20 16:22:30|150.93|148.43|150.93|148.43|150.96|148.46|150.93|148.43|12
1624206160000|2021-06-20 16:22:40|150.92|148.42|150.89|148.39|150.92|148.42|150.88|148.38|13
1624206170000|2021-06-20 16:22:50|150.9|148.4|150.92|148.42|150.92|148.42|150.88|148.38|8
1624206180000|2021-06-20 16:23:00|150.91|148.41|150.9|148.4|150.92|148.42|150.9|148.4|10
1624206190000|2021-06-20 16:23:10|150.91|148.41|150.91|148.41|150.91|148.41|150.9|148.4|5
1624206200000|2021-06-20 16:23:20|150.9|148.4|150.95|148.45|150.95|148.45|150.9|148.4|13
1624206210000|2021-06-20 16:23:30|150.94|148.44|150.95|148.45|150.95|148.45|150.93|148.43|6
1624206220000|2021-06-20 16:23:40|150.94|148.44|150.95|148.45|150.95|148.45|150.91|148.41|11
1624206230000|2021-06-20 16:23:50|150.94|148.44|150.93|148.43|150.98|148.48|150.92|148.42|12
1624206240000|2021-06-20 16:24:00|150.97|148.47|151|148.5|151|148.5|150.97|148.47|6
1624206250000|2021-06-20 16:24:10|150.99|148.49|150.95|148.45|150.99|148.49|150.93|148.43|6
1624206260000|2021-06-20 16:24:20|150.96|148.46|150.97|148.47|150.98|148.48|150.95|148.45|6
1624206270000|2021-06-20 16:24:30|150.98|148.48|150.96|148.46|150.98|148.48|150.96|148.46|5
1624206280000|2021-06-20 16:24:40|150.98|148.48|150.97|148.47|150.98|148.48|150.97|148.47|2
1624206290000|2021-06-20 16:24:50|150.96|148.46|150.95|148.45|150.96|148.46|150.95|148.45|2
1624206300000|2021-06-20 16:25:00|150.96|148.46|151.06|148.56|151.06|148.56|150.96|148.46|16
1624206310000|2021-06-20 16:25:10|151.05|148.55|151.15|148.65|151.16|148.66|151.05|148.55|17
1624206320000|2021-06-20 16:25:20|151.16|148.66|151.23|148.73|151.23|148.73|151.16|148.66|12
1624206330000|2021-06-20 16:25:30|151.22|148.72|151.26|148.76|151.26|148.76|151.22|148.72|11
1624206340000|2021-06-20 16:25:40|151.25|148.75|151.23|148.73|151.25|148.75|151.2|148.7|15
1624206350000|2021-06-20 16:25:50|151.22|148.72|151.26|148.76|151.32|148.82|151.22|148.72|20
1624206360000|2021-06-20 16:26:00|151.27|148.77|151.24|148.74|151.27|148.77|151.23|148.73|11
1624206370000|2021-06-20 16:26:10|151.23|148.73|151.21|148.71|151.23|148.73|151.16|148.66|11
1624206380000|2021-06-20 16:26:20|151.23|148.73|151.25|148.75|151.25|148.75|151.21|148.71|13
1624206390000|2021-06-20 16:26:30|151.26|148.76|151.18|148.68|151.29|148.79|151.18|148.68|13
1624206400000|2021-06-20 16:26:40|151.17|148.67|151.17|148.67|151.19|148.69|151.15|148.65|14
1624206410000|2021-06-20 16:26:50|151.18|148.68|151.05|148.55|151.18|148.68|151.05|148.55|21
1624206420000|2021-06-20 16:27:00|151.04|148.54|151|148.5|151.06|148.56|150.96|148.46|12
1624206430000|2021-06-20 16:27:10|151.02|148.52|151|148.5|151.07|148.57|151|148.5|15
1624206440000|2021-06-20 16:27:20|151.01|148.51|150.98|148.48|151.02|148.52|150.97|148.47|16
1624206450000|2021-06-20 16:27:30|150.97|148.47|150.99|148.49|151|148.5|150.97|148.47|12
1624206460000|2021-06-20 16:27:40|151|148.5|151.04|148.54|151.04|148.54|151|148.5|12
1624206470000|2021-06-20 16:27:50|151.05|148.55|151.06|148.56|151.1|148.6|151.05|148.55|11
1624206480000|2021-06-20 16:28:00|151.05|148.55|151.04|148.54|151.05|148.55|151.03|148.53|13
1624206490000|2021-06-20 16:28:10|151.05|148.55|151.05|148.55|151.06|148.56|151.04|148.54|7
1624206500000|2021-06-20 16:28:20|151.04|148.54|151.01|148.51|151.04|148.54|151.01|148.51|8
1624206510000|2021-06-20 16:28:30|151.04|148.54|151.12|148.62|151.13|148.63|151.04|148.54|13
1624206520000|2021-06-20 16:28:40|151.13|148.63|151.14|148.64|151.15|148.65|151.1|148.6|5
1624206530000|2021-06-20 16:28:50|151.15|148.65|151.16|148.66|151.17|148.67|151.15|148.65|8
1624206540000|2021-06-20 16:29:00|151.17|148.67|151.16|148.66|151.17|148.67|151.15|148.65|12
1624206550000|2021-06-20 16:29:10|151.15|148.65|151.14|148.64|151.17|148.67|151.14|148.64|12
1624206560000|2021-06-20 16:29:20|151.15|148.65|151|148.5|151.16|148.66|151|148.5|16
1624206570000|2021-06-20 16:29:30|151.01|148.51|151.11|148.61|151.11|148.61|151.01|148.51|14
1624206580000|2021-06-20 16:29:40|151.12|148.62|151.1|148.6|151.12|148.62|151.1|148.6|5
1624206590000|2021-06-20 16:29:50|151.11|148.61|151.13|148.63|151.13|148.63|151.11|148.61|7
1624206600000|2021-06-20 16:30:00|151.15|148.65|151.18|148.68|151.18|148.68|151.14|148.64|10
1624206610000|2021-06-20 16:30:10|151.17|148.67|151.1|148.6|151.17|148.67|151.1|148.6|11
1624206620000|2021-06-20 16:30:20|151.11|148.61|151.11|148.61|151.12|148.62|151.1|148.6|15
1624206630000|2021-06-20 16:30:30|151.1|148.6|151.11|148.61|151.13|148.63|151.1|148.6|12
1624206640000|2021-06-20 16:30:40|151.09|148.59|151.03|148.53|151.09|148.59|151.03|148.53|15
1624206650000|2021-06-20 16:30:50|151.04|148.54|151.02|148.52|151.04|148.54|151.02|148.52|11
1624206660000|2021-06-20 16:31:00|151.03|148.53|151.07|148.57|151.1|148.6|151.03|148.53|11
1624206670000|2021-06-20 16:31:10|151.06|148.56|151.03|148.53|151.07|148.57|151.03|148.53|7
1624206680000|2021-06-20 16:31:20|151.04|148.54|151.05|148.55|151.06|148.56|151.02|148.52|11
1624206690000|2021-06-20 16:31:30|151.06|148.56|151.06|148.56|151.06|148.56|151.04|148.54|10
1624206700000|2021-06-20 16:31:40|151.05|148.55|151.04|148.54|151.05|148.55|150.98|148.48|13
1624206710000|2021-06-20 16:31:50|151.03|148.53|151.02|148.52|151.04|148.54|151.02|148.52|10
1624206720000|2021-06-20 16:32:00|151.03|148.53|151.03|148.53|151.03|148.53|151.02|148.52|5
1624206730000|2021-06-20 16:32:10|151.02|148.52|151.02|148.52|151.03|148.53|151.01|148.51|13
1624206740000|2021-06-20 16:32:20|151.01|148.51|151|148.5|151.01|148.51|151|148.5|6
1624206750000|2021-06-20 16:32:30|151.01|148.51|151.01|148.51|151.02|148.52|151|148.5|10
1624206760000|2021-06-20 16:32:40|151|148.5|150.98|148.48|151.01|148.51|150.96|148.46|12
1624206770000|2021-06-20 16:32:50|150.97|148.47|150.97|148.47|150.98|148.48|150.95|148.45|7
1624206780000|2021-06-20 16:33:00|150.96|148.46|150.99|148.49|150.99|148.49|150.96|148.46|6
1624206790000|2021-06-20 16:33:10|150.98|148.48|151.05|148.55|151.05|148.55|150.98|148.48|6
1624206800000|2021-06-20 16:33:20|151.04|148.54|151.05|148.55|151.05|148.55|151.03|148.53|12
1624206810000|2021-06-20 16:33:30|151.04|148.54|151.07|148.57|151.07|148.57|151.03|148.53|11
1624206820000|2021-06-20 16:33:40|151.06|148.56|151.1|148.6|151.11|148.61|151.06|148.56|9
1624206830000|2021-06-20 16:33:50|151.11|148.61|151.15|148.65|151.15|148.65|151.1|148.6|9
1624206840000|2021-06-20 16:34:00|151.14|148.64|151.11|148.61|151.16|148.66|151.11|148.61|13
1624206850000|2021-06-20 16:34:10|151.12|148.62|151.11|148.61|151.13|148.63|151.11|148.61|7
1624206860000|2021-06-20 16:34:20|151.12|148.62|151.03|148.53|151.12|148.62|151.03|148.53|10
1624206870000|2021-06-20 16:34:30|151.04|148.54|151.01|148.51|151.04|148.54|151.01|148.51|4
1624206880000|2021-06-20 16:34:40|151.02|148.52|150.97|148.47|151.03|148.53|150.97|148.47|10
1624206890000|2021-06-20 16:34:50|150.96|148.46|150.94|148.44|150.96|148.46|150.93|148.43|9
1624206900000|2021-06-20 16:35:00|150.93|148.43|150.97|148.47|150.98|148.48|150.93|148.43|7
1624206910000|2021-06-20 16:35:10|150.98|148.48|151.01|148.51|151.02|148.52|150.96|148.46|10
1624206920000|2021-06-20 16:35:20|151.02|148.52|151.01|148.51|151.02|148.52|151.01|148.51|4
1624206930000|2021-06-20 16:35:30|151.02|148.52|151.07|148.57|151.07|148.57|150.99|148.49|16
1624206940000|2021-06-20 16:35:40|151.08|148.58|151.08|148.58|151.08|148.58|151.05|148.55|10
1624206950000|2021-06-20 16:35:50|151.06|148.56|151.12|148.62|151.13|148.63|151.06|148.56|10
1624206960000|2021-06-20 16:36:00|151.13|148.63|151.09|148.59|151.13|148.63|151.09|148.59|11
1624206970000|2021-06-20 16:36:10|151.07|148.57|151.06|148.56|151.08|148.58|151.05|148.55|12
1624206980000|2021-06-20 16:36:20|151.05|148.55|151.06|148.56|151.06|148.56|151.05|148.55|6
1624206990000|2021-06-20 16:36:30|151.07|148.57|151.05|148.55|151.07|148.57|151.05|148.55|11
1624207000000|2021-06-20 16:36:40|151.06|148.56|151.05|148.55|151.06|148.56|151.05|148.55|8
1624207010000|2021-06-20 16:36:50|151.04|148.54|150.96|148.46|151.05|148.55|150.96|148.46|6
1624207030000|2021-06-20 16:37:10|150.95|148.45|150.89|148.39|150.95|148.45|150.89|148.39|10
1624207040000|2021-06-20 16:37:20|150.88|148.38|150.87|148.37|150.88|148.38|150.87|148.37|6
1624207050000|2021-06-20 16:37:30|150.88|148.38|150.88|148.38|150.89|148.39|150.88|148.38|9
1624207060000|2021-06-20 16:37:40|150.87|148.37|150.85|148.35|150.87|148.37|150.85|148.35|3
1624207070000|2021-06-20 16:37:50|150.86|148.36|150.8|148.3|150.86|148.36|150.8|148.3|3
1624207080000|2021-06-20 16:38:00|150.81|148.31|150.79|148.29|150.82|148.32|150.78|148.28|10
1624207090000|2021-06-20 16:38:10|150.8|148.3|150.82|148.32|150.82|148.32|150.8|148.3|3
1624207100000|2021-06-20 16:38:20|150.83|148.33|150.82|148.32|150.84|148.34|150.81|148.31|6
1624207110000|2021-06-20 16:38:30|150.81|148.31|150.81|148.31|150.82|148.32|150.8|148.3|11
1624207120000|2021-06-20 16:38:40|150.8|148.3|150.79|148.29|150.81|148.31|150.79|148.29|6
1624207130000|2021-06-20 16:38:50|150.8|148.3|150.81|148.31|150.81|148.31|150.79|148.29|6
1624207140000|2021-06-20 16:39:00|150.8|148.3|150.8|148.3|150.8|148.3|150.8|148.3|1
1624207150000|2021-06-20 16:39:10|150.79|148.29|150.8|148.3|150.8|148.3|150.79|148.29|4
1624207160000|2021-06-20 16:39:20|150.79|148.29|150.79|148.29|150.8|148.3|150.78|148.28|5
1624207170000|2021-06-20 16:39:30|150.78|148.28|150.8|148.3|150.81|148.31|150.75|148.25|11
1624207180000|2021-06-20 16:39:40|150.75|148.25|150.68|148.18|150.75|148.25|150.67|148.17|14
1624207190000|2021-06-20 16:39:50|150.67|148.17|150.73|148.23|150.74|148.24|150.66|148.16|6
1624207200000|2021-06-20 16:40:00|150.72|148.22|150.74|148.24|150.74|148.24|150.71|148.21|8
1624207210000|2021-06-20 16:40:10|150.75|148.25|150.79|148.29|150.8|148.3|150.75|148.25|13
1624207220000|2021-06-20 16:40:20|150.8|148.3|150.79|148.29|150.81|148.31|150.78|148.28|11
1624207230000|2021-06-20 16:40:30|150.78|148.28|150.77|148.27|150.78|148.28|150.74|148.24|16
1624207240000|2021-06-20 16:40:40|150.78|148.28|150.76|148.26|150.78|148.28|150.76|148.26|8
1624207250000|2021-06-20 16:40:50|150.75|148.25|150.76|148.26|150.76|148.26|150.75|148.25|8
1624207260000|2021-06-20 16:41:00|150.77|148.27|150.78|148.28|150.79|148.29|150.77|148.27|8
1624207270000|2021-06-20 16:41:10|150.79|148.29|150.71|148.21|150.79|148.29|150.71|148.21|9
1624207280000|2021-06-20 16:41:20|150.73|148.23|150.73|148.23|150.74|148.24|150.72|148.22|9
1624207290000|2021-06-20 16:41:30|150.74|148.24|150.73|148.23|150.74|148.24|150.72|148.22|8
1624207300000|2021-06-20 16:41:40|150.71|148.21|150.72|148.22|150.72|148.22|150.71|148.21|14
1624207310000|2021-06-20 16:41:50|150.71|148.21|150.64|148.14|150.72|148.22|150.64|148.14|9
1624207320000|2021-06-20 16:42:00|150.63|148.13|150.6|148.1|150.63|148.13|150.59|148.09|10
1624207330000|2021-06-20 16:42:10|150.65|148.15|150.6|148.1|150.65|148.15|150.6|148.1|10
1624207340000|2021-06-20 16:42:20|150.62|148.12|150.66|148.16|150.66|148.16|150.62|148.12|7
1624207350000|2021-06-20 16:42:30|150.65|148.15|150.69|148.19|150.75|148.25|150.65|148.15|19
1624207360000|2021-06-20 16:42:40|150.71|148.21|150.63|148.13|150.71|148.21|150.63|148.13|14
1624207370000|2021-06-20 16:42:50|150.62|148.12|150.68|148.18|150.68|148.18|150.62|148.12|5
1624207380000|2021-06-20 16:43:00|150.67|148.17|150.62|148.12|150.68|148.18|150.62|148.12|6
1624207390000|2021-06-20 16:43:10|150.6|148.1|150.56|148.06|150.6|148.1|150.55|148.05|13
1624207400000|2021-06-20 16:43:20|150.57|148.07|150.62|148.12|150.62|148.12|150.57|148.07|11
1624207410000|2021-06-20 16:43:30|150.61|148.11|150.61|148.11|150.63|148.13|150.61|148.11|13
1624207420000|2021-06-20 16:43:40|150.62|148.12|150.57|148.07|150.62|148.12|150.57|148.07|14
1624207430000|2021-06-20 16:43:50|150.56|148.06|150.52|148.02|150.57|148.07|150.52|148.02|11
1624207440000|2021-06-20 16:44:00|150.53|148.03|150.55|148.05|150.56|148.06|150.53|148.03|12
1624207450000|2021-06-20 16:44:10|150.53|148.03|150.52|148.02|150.54|148.04|150.52|148.02|4
1624207460000|2021-06-20 16:44:20|150.53|148.03|150.62|148.12|150.62|148.12|150.52|148.02|11
1624207470000|2021-06-20 16:44:30|150.61|148.11|150.6|148.1|150.62|148.12|150.59|148.09|9
1624207480000|2021-06-20 16:44:40|150.59|148.09|150.55|148.05|150.6|148.1|150.53|148.03|15
1624207490000|2021-06-20 16:44:50|150.54|148.04|150.56|148.06|150.56|148.06|150.54|148.04|5
1624207500000|2021-06-20 16:45:00|150.57|148.07|150.63|148.13|150.63|148.13|150.57|148.07|10
1624207520000|2021-06-20 16:45:20|150.64|148.14|150.63|148.13|150.64|148.14|150.63|148.13|4
1624207530000|2021-06-20 16:45:30|150.64|148.14|150.64|148.14|150.68|148.18|150.64|148.14|8
1624207540000|2021-06-20 16:45:40|150.66|148.16|150.6|148.1|150.66|148.16|150.6|148.1|10
1624207550000|2021-06-20 16:45:50|150.59|148.09|150.62|148.12|150.62|148.12|150.59|148.09|6
1624207560000|2021-06-20 16:46:00|150.61|148.11|150.57|148.07|150.61|148.11|150.57|148.07|9
1624207570000|2021-06-20 16:46:10|150.58|148.08|150.55|148.05|150.58|148.08|150.55|148.05|8
1624207580000|2021-06-20 16:46:20|150.54|148.04|150.52|148.02|150.55|148.05|150.49|147.99|12
1624207590000|2021-06-20 16:46:30|150.53|148.03|150.53|148.03|150.54|148.04|150.49|147.99|20
1624207600000|2021-06-20 16:46:40|150.54|148.04|150.44|147.94|150.54|148.04|150.44|147.94|13
1624207610000|2021-06-20 16:46:50|150.43|147.93|150.38|147.88|150.44|147.94|150.38|147.88|9
1624207620000|2021-06-20 16:47:00|150.39|147.89|150.36|147.86|150.39|147.89|150.36|147.86|10
1624207630000|2021-06-20 16:47:10|150.37|147.87|150.33|147.83|150.37|147.87|150.33|147.83|5
1624207640000|2021-06-20 16:47:20|150.34|147.84|150.4|147.9|150.4|147.9|150.3|147.8|15
1624207650000|2021-06-20 16:47:30|150.41|147.91|150.43|147.93|150.44|147.94|150.41|147.91|11
1624207660000|2021-06-20 16:47:40|150.44|147.94|150.39|147.89|150.44|147.94|150.38|147.88|11
1624207670000|2021-06-20 16:47:50|150.38|147.88|150.37|147.87|150.38|147.88|150.37|147.87|4
1624207680000|2021-06-20 16:48:00|150.39|147.89|150.4|147.9|150.41|147.91|150.38|147.88|14
1624207690000|2021-06-20 16:48:10|150.41|147.91|150.39|147.89|150.41|147.91|150.38|147.88|8
1624207700000|2021-06-20 16:48:20|150.4|147.9|150.33|147.83|150.45|147.95|150.33|147.83|17
1624207710000|2021-06-20 16:48:30|150.32|147.82|150.33|147.83|150.33|147.83|150.32|147.82|4
1624207720000|2021-06-20 16:48:40|150.32|147.82|150.34|147.84|150.34|147.84|150.32|147.82|13
1624207730000|2021-06-20 16:48:50|150.32|147.82|150.32|147.82|150.32|147.82|150.3|147.8|11
1624207740000|2021-06-20 16:49:00|150.33|147.83|150.34|147.84|150.34|147.84|150.32|147.82|5
1624207750000|2021-06-20 16:49:10|150.33|147.83|150.35|147.85|150.35|147.85|150.33|147.83|11
1624207760000|2021-06-20 16:49:20|150.36|147.86|150.35|147.85|150.36|147.86|150.35|147.85|4
1624207770000|2021-06-20 16:49:30|150.34|147.84|150.33|147.83|150.35|147.85|150.33|147.83|6
1624207780000|2021-06-20 16:49:40|150.34|147.84|150.37|147.87|150.37|147.87|150.29|147.79|14
1624207790000|2021-06-20 16:49:50|150.36|147.86|150.34|147.84|150.37|147.87|150.32|147.82|8
1624207800000|2021-06-20 16:50:00|150.33|147.83|150.38|147.88|150.38|147.88|150.32|147.82|9
1624207810000|2021-06-20 16:50:10|150.39|147.89|150.44|147.94|150.44|147.94|150.39|147.89|11
1624207820000|2021-06-20 16:50:20|150.45|147.95|150.4|147.9|150.46|147.96|150.39|147.89|12
1624207830000|2021-06-20 16:50:30|150.39|147.89|150.47|147.97|150.47|147.97|150.39|147.89|9
1624207840000|2021-06-20 16:50:40|150.48|147.98|150.51|148.01|150.51|148.01|150.46|147.96|18
1624207850000|2021-06-20 16:50:50|150.54|148.04|150.52|148.02|150.56|148.06|150.51|148.01|14
1624207860000|2021-06-20 16:51:00|150.51|148.01|150.5|148|150.52|148.02|150.49|147.99|8
1624207870000|2021-06-20 16:51:10|150.51|148.01|150.5|148|150.51|148.01|150.5|148|10
1624207880000|2021-06-20 16:51:20|150.51|148.01|150.48|147.98|150.51|148.01|150.48|147.98|10
1624207890000|2021-06-20 16:51:30|150.47|147.97|150.52|148.02|150.53|148.03|150.47|147.97|10
1624207900000|2021-06-20 16:51:40|150.53|148.03|150.52|148.02|150.53|148.03|150.49|147.99|16
1624207910000|2021-06-20 16:51:50|150.53|148.03|150.58|148.08|150.59|148.09|150.52|148.02|18
1624207920000|2021-06-20 16:52:00|150.59|148.09|150.54|148.04|150.59|148.09|150.54|148.04|11
1624207930000|2021-06-20 16:52:10|150.53|148.03|150.53|148.03|150.53|148.03|150.53|148.03|1
1624207940000|2021-06-20 16:52:20|150.54|148.04|150.51|148.01|150.55|148.05|150.51|148.01|9
1624207950000|2021-06-20 16:52:30|150.52|148.02|150.48|147.98|150.52|148.02|150.48|147.98|17
1624207960000|2021-06-20 16:52:40|150.47|147.97|150.5|148|150.5|148|150.47|147.97|8
1624207970000|2021-06-20 16:52:50|150.49|147.99|150.53|148.03|150.53|148.03|150.49|147.99|6
1624207980000|2021-06-20 16:53:00|150.52|148.02|150.54|148.04|150.54|148.04|150.52|148.02|5
1624207990000|2021-06-20 16:53:10|150.56|148.06|150.54|148.04|150.56|148.06|150.54|148.04|9
1624208000000|2021-06-20 16:53:20|150.53|148.03|150.52|148.02|150.53|148.03|150.52|148.02|4
1624208010000|2021-06-20 16:53:30|150.51|148.01|150.52|148.02|150.52|148.02|150.51|148.01|6
1624208020000|2021-06-20 16:53:40|150.51|148.01|150.49|147.99|150.52|148.02|150.48|147.98|10
1624208030000|2021-06-20 16:53:50|150.47|147.97|150.36|147.86|150.48|147.98|150.36|147.86|14
1624208040000|2021-06-20 16:54:00|150.35|147.85|150.32|147.82|150.4|147.9|150.32|147.82|8
1624208050000|2021-06-20 16:54:10|150.31|147.81|150.24|147.74|150.31|147.81|150.24|147.74|9
1624208060000|2021-06-20 16:54:20|150.23|147.73|150.21|147.71|150.24|147.74|150.21|147.71|7
1624208070000|2021-06-20 16:54:30|150.2|147.7|150.2|147.7|150.2|147.7|150.19|147.69|3
1624208080000|2021-06-20 16:54:40|150.21|147.71|150.18|147.68|150.21|147.71|150.18|147.68|10
1624208090000|2021-06-20 16:54:50|150.19|147.69|150.16|147.66|150.19|147.69|150.16|147.66|9
1624208100000|2021-06-20 16:55:00|150.17|147.67|150.25|147.75|150.25|147.75|150.16|147.66|12
1624208110000|2021-06-20 16:55:10|150.24|147.74|150.28|147.78|150.28|147.78|150.24|147.74|7
1624208120000|2021-06-20 16:55:20|150.27|147.77|150.31|147.81|150.33|147.83|150.27|147.77|11
1624208130000|2021-06-20 16:55:30|150.36|147.86|150.38|147.88|150.38|147.88|150.35|147.85|6
1624208140000|2021-06-20 16:55:40|150.39|147.89|150.44|147.94|150.44|147.94|150.39|147.89|7
1624208150000|2021-06-20 16:55:50|150.45|147.95|150.47|147.97|150.47|147.97|150.45|147.95|9
1624208160000|2021-06-20 16:56:00|150.46|147.96|150.47|147.97|150.47|147.97|150.46|147.96|2
1624208170000|2021-06-20 16:56:10|150.5|148|150.54|148.04|150.54|148.04|150.5|148|5
1624208180000|2021-06-20 16:56:20|150.56|148.06|150.53|148.03|150.56|148.06|150.52|148.02|7
1624208190000|2021-06-20 16:56:30|150.57|148.07|150.57|148.07|150.57|148.07|150.56|148.06|7
1624208200000|2021-06-20 16:56:40|150.56|148.06|150.57|148.07|150.57|148.07|150.56|148.06|2
1624208210000|2021-06-20 16:56:50|150.58|148.08|150.56|148.06|150.6|148.1|150.55|148.05|12
1624208220000|2021-06-20 16:57:00|150.55|148.05|150.61|148.11|150.61|148.11|150.54|148.04|11
1624208230000|2021-06-20 16:57:10|150.62|148.12|150.68|148.18|150.68|148.18|150.62|148.12|12
1624208240000|2021-06-20 16:57:20|150.67|148.17|150.67|148.17|150.68|148.18|150.67|148.17|3
1624208250000|2021-06-20 16:57:30|150.68|148.18|150.68|148.18|150.68|148.18|150.66|148.16|7
1624208260000|2021-06-20 16:57:40|150.69|148.19|150.68|148.18|150.69|148.19|150.68|148.18|2
1624208270000|2021-06-20 16:57:50|150.69|148.19|150.72|148.22|150.72|148.22|150.68|148.18|9
1624208280000|2021-06-20 16:58:00|150.71|148.21|150.72|148.22|150.73|148.23|150.69|148.19|14
1624208290000|2021-06-20 16:58:10|150.73|148.23|150.71|148.21|150.73|148.23|150.71|148.21|5
1624208300000|2021-06-20 16:58:20|150.7|148.2|150.72|148.22|150.75|148.25|150.7|148.2|10
1624208310000|2021-06-20 16:58:30|150.73|148.23|150.72|148.22|150.73|148.23|150.72|148.22|6
1624208320000|2021-06-20 16:58:40|150.71|148.21|150.69|148.19|150.71|148.21|150.68|148.18|5
1624208330000|2021-06-20 16:58:50|150.68|148.18|150.65|148.15|150.68|148.18|150.65|148.15|11
1624208340000|2021-06-20 16:59:00|150.66|148.16|150.57|148.07|150.66|148.16|150.56|148.06|11
1624208350000|2021-06-20 16:59:10|150.56|148.06|150.57|148.07|150.58|148.08|150.56|148.06|3
1624208360000|2021-06-20 16:59:20|150.58|148.08|150.54|148.04|150.58|148.08|150.54|148.04|9
1624208370000|2021-06-20 16:59:30|150.52|148.02|150.53|148.03|150.54|148.04|150.48|147.98|8
1624208380000|2021-06-20 16:59:40|150.54|148.04|150.51|148.01|150.54|148.04|150.51|148.01|8
1624208390000|2021-06-20 16:59:50|150.5|148|150.51|148.01|150.52|148.02|150.5|148|9
1624208400000|2021-06-20 17:00:00|150.52|148.02|150.59|148.09|150.59|148.09|150.52|148.02|8
1624208410000|2021-06-20 17:00:10|150.62|148.12|150.71|148.21|150.71|148.21|150.62|148.12|10
1624208420000|2021-06-20 17:00:20|150.72|148.22|150.7|148.2|150.72|148.22|150.7|148.2|5
1624208430000|2021-06-20 17:00:30|150.71|148.21|150.74|148.24|150.74|148.24|150.71|148.21|5
1624208440000|2021-06-20 17:00:40|150.75|148.25|150.76|148.26|150.76|148.26|150.74|148.24|8
1624208450000|2021-06-20 17:00:50|150.77|148.27|150.77|148.27|150.77|148.27|150.76|148.26|5
1624208460000|2021-06-20 17:01:00|150.76|148.26|150.79|148.29|150.8|148.3|150.76|148.26|9
1624208470000|2021-06-20 17:01:10|150.8|148.3|150.83|148.33|150.85|148.35|150.8|148.3|7
1624208480000|2021-06-20 17:01:20|150.84|148.34|150.84|148.34|150.84|148.34|150.84|148.34|1
1624208490000|2021-06-20 17:01:30|150.86|148.36|150.83|148.33|150.89|148.39|150.83|148.33|9
1624208500000|2021-06-20 17:01:40|150.84|148.34|150.85|148.35|150.87|148.37|150.84|148.34|3
1624208510000|2021-06-20 17:01:50|150.84|148.34|150.82|148.32|150.85|148.35|150.82|148.32|8
1624208520000|2021-06-20 17:02:00|150.81|148.31|150.81|148.31|150.82|148.32|150.8|148.3|13
1624208530000|2021-06-20 17:02:10|150.8|148.3|150.81|148.31|150.84|148.34|150.8|148.3|6
1624208540000|2021-06-20 17:02:20|150.8|148.3|150.84|148.34|150.84|148.34|150.8|148.3|6
1624208550000|2021-06-20 17:02:30|150.83|148.33|150.79|148.29|150.83|148.33|150.79|148.29|5
1624208560000|2021-06-20 17:02:40|150.78|148.28|150.8|148.3|150.81|148.31|150.78|148.28|11
1624208570000|2021-06-20 17:02:50|150.79|148.29|150.8|148.3|150.8|148.3|150.78|148.28|8
1624208580000|2021-06-20 17:03:00|150.79|148.29|150.75|148.25|150.81|148.31|150.74|148.24|12
1624208590000|2021-06-20 17:03:10|150.74|148.24|150.71|148.21|150.75|148.25|150.69|148.19|12
1624208600000|2021-06-20 17:03:20|150.7|148.2|150.53|148.03|150.71|148.21|150.53|148.03|11
1624208610000|2021-06-20 17:03:30|150.52|148.02|150.51|148.01|150.53|148.03|150.51|148.01|8
1624208620000|2021-06-20 17:03:40|150.5|148|150.49|147.99|150.5|148|150.46|147.96|6
1624208630000|2021-06-20 17:03:50|150.5|148|150.45|147.95|150.5|148|150.45|147.95|16
1624208640000|2021-06-20 17:04:00|150.46|147.96|150.45|147.95|150.46|147.96|150.44|147.94|10
1624208650000|2021-06-20 17:04:10|150.46|147.96|150.45|147.95|150.46|147.96|150.43|147.93|16
1624208660000|2021-06-20 17:04:20|150.44|147.94|150.37|147.87|150.45|147.95|150.37|147.87|18
1624208670000|2021-06-20 17:04:30|150.29|147.79|150.26|147.76|150.29|147.79|150.26|147.76|4
1624208680000|2021-06-20 17:04:40|150.25|147.75|150.13|147.63|150.25|147.75|150.12|147.62|12
1624208690000|2021-06-20 17:04:50|150.16|147.66|150.21|147.71|150.22|147.72|150.16|147.66|10
1624208700000|2021-06-20 17:05:00|150.2|147.7|150.27|147.77|150.27|147.77|150.2|147.7|10
1624208710000|2021-06-20 17:05:10|150.28|147.78|150.39|147.89|150.39|147.89|150.28|147.78|17
1624208720000|2021-06-20 17:05:20|150.38|147.88|150.44|147.94|150.45|147.95|150.38|147.88|13
1624208730000|2021-06-20 17:05:30|150.45|147.95|150.53|148.03|150.53|148.03|150.45|147.95|13
1624208740000|2021-06-20 17:05:40|150.52|148.02|150.48|147.98|150.53|148.03|150.48|147.98|13
1624208750000|2021-06-20 17:05:50|150.47|147.97|150.58|148.08|150.58|148.08|150.45|147.95|11
1624208760000|2021-06-20 17:06:00|150.57|148.07|150.67|148.17|150.67|148.17|150.57|148.07|14
1624208770000|2021-06-20 17:06:10|150.68|148.18|150.76|148.26|150.76|148.26|150.68|148.18|13
1624208780000|2021-06-20 17:06:20|150.75|148.25|150.71|148.21|150.76|148.26|150.7|148.2|12
1624208790000|2021-06-20 17:06:30|150.72|148.22|150.74|148.24|150.75|148.25|150.72|148.22|10
1624208800000|2021-06-20 17:06:40|150.75|148.25|150.81|148.31|150.81|148.31|150.75|148.25|14
1624208810000|2021-06-20 17:06:50|150.82|148.32|150.82|148.32|150.83|148.33|150.81|148.31|7
1624208820000|2021-06-20 17:07:00|150.83|148.33|150.86|148.36|150.86|148.36|150.83|148.33|10
1624208830000|2021-06-20 17:07:10|150.85|148.35|150.86|148.36|150.86|148.36|150.85|148.35|6
1624208850000|2021-06-20 17:07:30|150.88|148.38|150.9|148.4|150.9|148.4|150.88|148.38|3
1624208860000|2021-06-20 17:07:40|150.89|148.39|150.9|148.4|150.91|148.41|150.89|148.39|6
1624208870000|2021-06-20 17:07:50|150.89|148.39|150.92|148.42|150.93|148.43|150.88|148.38|13
1624208880000|2021-06-20 17:08:00|150.94|148.44|150.88|148.38|150.94|148.44|150.88|148.38|10
1624208890000|2021-06-20 17:08:10|150.89|148.39|150.88|148.38|150.89|148.39|150.88|148.38|10
1624208900000|2021-06-20 17:08:20|150.87|148.37|150.87|148.37|150.88|148.38|150.84|148.34|11
1624208910000|2021-06-20 17:08:30|150.88|148.38|150.96|148.46|150.97|148.47|150.88|148.38|12
1624208920000|2021-06-20 17:08:40|150.95|148.45|150.93|148.43|150.96|148.46|150.93|148.43|9
1624208930000|2021-06-20 17:08:50|150.92|148.42|150.9|148.4|150.93|148.43|150.9|148.4|10
1624208940000|2021-06-20 17:09:00|150.89|148.39|150.88|148.38|150.89|148.39|150.87|148.37|10
1624208950000|2021-06-20 17:09:10|150.87|148.37|150.83|148.33|150.88|148.38|150.83|148.33|7
1624208960000|2021-06-20 17:09:20|150.82|148.32|150.82|148.32|150.82|148.32|150.82|148.32|1
1624208970000|2021-06-20 17:09:30|150.83|148.33|150.85|148.35|150.86|148.36|150.83|148.33|7
1624208980000|2021-06-20 17:09:40|150.86|148.36|150.86|148.36|150.86|148.36|150.85|148.35|5
1624208990000|2021-06-20 17:09:50|150.85|148.35|150.85|148.35|150.86|148.36|150.85|148.35|3
1624209000000|2021-06-20 17:10:00|150.86|148.36|150.93|148.43|150.93|148.43|150.86|148.36|11
1624209010000|2021-06-20 17:10:10|150.94|148.44|150.98|148.48|150.99|148.49|150.93|148.43|15
1624209020000|2021-06-20 17:10:20|150.99|148.49|151.04|148.54|151.05|148.55|150.99|148.49|12
1624209030000|2021-06-20 17:10:30|151.03|148.53|151.07|148.57|151.08|148.58|151.02|148.52|11
1624209040000|2021-06-20 17:10:40|151.08|148.58|151.11|148.61|151.11|148.61|151.08|148.58|9
1624209050000|2021-06-20 17:10:50|151.1|148.6|151.14|148.64|151.18|148.68|151.1|148.6|15
1624209060000|2021-06-20 17:11:00|151.13|148.63|151.15|148.65|151.15|148.65|151.11|148.61|8
1624209070000|2021-06-20 17:11:10|151.17|148.67|151.2|148.7|151.2|148.7|151.17|148.67|4
1624209080000|2021-06-20 17:11:20|151.19|148.69|151.2|148.7|151.25|148.75|151.19|148.69|16
1624209090000|2021-06-20 17:11:30|151.21|148.71|151.22|148.72|151.23|148.73|151.2|148.7|15
1624209100000|2021-06-20 17:11:40|151.23|148.73|151.25|148.75|151.28|148.78|151.23|148.73|16
1624209110000|2021-06-20 17:11:50|151.24|148.74|151.23|148.73|151.24|148.74|151.22|148.72|6
1624209120000|2021-06-20 17:12:00|151.24|148.74|151.25|148.75|151.25|148.75|151.23|148.73|4
1624209130000|2021-06-20 17:12:10|151.26|148.76|151.25|148.75|151.29|148.79|151.25|148.75|10
1624209140000|2021-06-20 17:12:20|151.24|148.74|151.22|148.72|151.24|148.74|151.22|148.72|3
1624209150000|2021-06-20 17:12:30|151.23|148.73|151.26|148.76|151.26|148.76|151.22|148.72|8
1624209160000|2021-06-20 17:12:40|151.27|148.77|151.22|148.72|151.27|148.77|151.22|148.72|12
1624209170000|2021-06-20 17:12:50|151.21|148.71|151.2|148.7|151.21|148.71|151.17|148.67|9
1624209180000|2021-06-20 17:13:00|151.19|148.69|151.19|148.69|151.2|148.7|151.19|148.69|5
1624209190000|2021-06-20 17:13:10|151.2|148.7|151.23|148.73|151.23|148.73|151.2|148.7|6
1624209200000|2021-06-20 17:13:20|151.24|148.74|151.24|148.74|151.24|148.74|151.23|148.73|3
1624209210000|2021-06-20 17:13:30|151.25|148.75|151.25|148.75|151.25|148.75|151.24|148.74|5
1624209220000|2021-06-20 17:13:40|151.26|148.76|151.26|148.76|151.26|148.76|151.26|148.76|1
1624209230000|2021-06-20 17:13:50|151.24|148.74|151.25|148.75|151.25|148.75|151.24|148.74|2
1624209240000|2021-06-20 17:14:00|151.24|148.74|151.26|148.76|151.26|148.76|151.24|148.74|7
1624209250000|2021-06-20 17:14:10|151.25|148.75|151.26|148.76|151.26|148.76|151.25|148.75|2
1624209260000|2021-06-20 17:14:20|151.25|148.75|151.25|148.75|151.26|148.76|151.25|148.75|3
1624209270000|2021-06-20 17:14:30|151.26|148.76|151.25|148.75|151.26|148.76|151.25|148.75|2
1624209280000|2021-06-20 17:14:40|151.24|148.74|151.21|148.71|151.24|148.74|151.2|148.7|10
1624209290000|2021-06-20 17:14:50|151.2|148.7|151.22|148.72|151.22|148.72|151.19|148.69|9
1624209300000|2021-06-20 17:15:00|151.21|148.71|151.25|148.75|151.26|148.76|151.21|148.71|12
1624209310000|2021-06-20 17:15:10|151.26|148.76|151.27|148.77|151.27|148.77|151.26|148.76|2
1624209320000|2021-06-20 17:15:20|151.26|148.76|151.32|148.82|151.32|148.82|151.26|148.76|12
1624209330000|2021-06-20 17:15:30|151.31|148.81|151.29|148.79|151.34|148.84|151.28|148.78|14
1624209340000|2021-06-20 17:15:40|151.3|148.8|151.29|148.79|151.31|148.81|151.28|148.78|9
1624209350000|2021-06-20 17:15:50|151.3|148.8|151.32|148.82|151.33|148.83|151.28|148.78|12
1624209360000|2021-06-20 17:16:00|151.33|148.83|151.33|148.83|151.34|148.84|151.33|148.83|7
1624209370000|2021-06-20 17:16:10|151.34|148.84|151.35|148.85|151.36|148.86|151.33|148.83|16
1624209380000|2021-06-20 17:16:20|151.34|148.84|151.52|149.02|151.52|149.02|151.34|148.84|12
1624209390000|2021-06-20 17:16:30|151.53|149.03|151.61|149.11|151.62|149.12|151.53|149.03|11
1624209400000|2021-06-20 17:16:40|151.6|149.1|151.63|149.13|151.64|149.14|151.6|149.1|10
1624209410000|2021-06-20 17:16:50|151.62|149.12|151.62|149.12|151.63|149.13|151.61|149.11|13
1624209420000|2021-06-20 17:17:00|151.61|149.11|151.58|149.08|151.61|149.11|151.55|149.05|8
1624209430000|2021-06-20 17:17:10|151.57|149.07|151.6|149.1|151.6|149.1|151.57|149.07|4
1624209440000|2021-06-20 17:17:20|151.59|149.09|151.56|149.06|151.6|149.1|151.56|149.06|6
1624209450000|2021-06-20 17:17:30|151.55|149.05|151.66|149.16|151.71|149.21|151.55|149.05|14
1624209460000|2021-06-20 17:17:40|151.65|149.15|151.69|149.19|151.69|149.19|151.65|149.15|12
1624209470000|2021-06-20 17:17:50|151.68|149.18|151.65|149.15|151.69|149.19|151.65|149.15|4
1624209480000|2021-06-20 17:18:00|151.66|149.16|151.55|149.05|151.66|149.16|151.55|149.05|7
1624209490000|2021-06-20 17:18:10|151.56|149.06|151.58|149.08|151.59|149.09|151.56|149.06|9
1624209500000|2021-06-20 17:18:20|151.59|149.09|151.62|149.12|151.62|149.12|151.59|149.09|8
1624209510000|2021-06-20 17:18:30|151.63|149.13|151.66|149.16|151.68|149.18|151.63|149.13|9
1624209520000|2021-06-20 17:18:40|151.65|149.15|151.59|149.09|151.65|149.15|151.59|149.09|12
1624209530000|2021-06-20 17:18:50|151.6|149.1|151.59|149.09|151.6|149.1|151.59|149.09|2
1624209540000|2021-06-20 17:19:00|151.6|149.1|151.56|149.06|151.6|149.1|151.56|149.06|6
1624209550000|2021-06-20 17:19:10|151.55|149.05|151.44|148.94|151.56|149.06|151.44|148.94|12
1624209560000|2021-06-20 17:19:20|151.45|148.95|151.52|149.02|151.53|149.03|151.39|148.89|13
1624209570000|2021-06-20 17:19:30|151.51|149.01|151.53|149.03|151.55|149.05|151.51|149.01|11
1624209580000|2021-06-20 17:19:40|151.52|149.02|151.5|149|151.53|149.03|151.5|149|9
1624209590000|2021-06-20 17:19:50|151.49|148.99|151.49|148.99|151.49|148.99|151.48|148.98|3
1624209600000|2021-06-20 17:20:00|151.48|148.98|151.5|149|151.5|149|151.47|148.97|8
1624209610000|2021-06-20 17:20:10|151.49|148.99|151.56|149.06|151.57|149.07|151.49|148.99|16
1624209620000|2021-06-20 17:20:20|151.55|149.05|151.53|149.03|151.55|149.05|151.52|149.02|13
1624209630000|2021-06-20 17:20:30|151.52|149.02|151.46|148.96|151.52|149.02|151.46|148.96|7
1624209640000|2021-06-20 17:20:40|151.47|148.97|151.47|148.97|151.53|149.03|151.46|148.96|11
1624209650000|2021-06-20 17:20:50|151.48|148.98|151.47|148.97|151.48|148.98|151.47|148.97|6
1624209660000|2021-06-20 17:21:00|151.46|148.96|151.45|148.95|151.46|148.96|151.45|148.95|6
1624209670000|2021-06-20 17:21:10|151.44|148.94|151.34|148.84|151.44|148.94|151.34|148.84|14
1624209680000|2021-06-20 17:21:20|151.33|148.83|151.36|148.86|151.36|148.86|151.33|148.83|3
1624209690000|2021-06-20 17:21:30|151.37|148.87|151.35|148.85|151.38|148.88|151.34|148.84|11
1624209700000|2021-06-20 17:21:40|151.36|148.86|151.35|148.85|151.36|148.86|151.34|148.84|10
1624209710000|2021-06-20 17:21:50|151.34|148.84|151.26|148.76|151.34|148.84|151.26|148.76|11
1624209720000|2021-06-20 17:22:00|151.25|148.75|151.26|148.76|151.27|148.77|151.22|148.72|14
1624209730000|2021-06-20 17:22:10|151.25|148.75|151.28|148.78|151.28|148.78|151.25|148.75|6
1624209740000|2021-06-20 17:22:20|151.29|148.79|151.27|148.77|151.29|148.79|151.27|148.77|4
1624209750000|2021-06-20 17:22:30|151.28|148.78|151.26|148.76|151.29|148.79|151.25|148.75|17
1624209760000|2021-06-20 17:22:40|151.25|148.75|151.25|148.75|151.25|148.75|151.24|148.74|3
1624209770000|2021-06-20 17:22:50|151.24|148.74|151.32|148.82|151.32|148.82|151.24|148.74|13
1624209780000|2021-06-20 17:23:00|151.33|148.83|151.27|148.77|151.34|148.84|151.27|148.77|10
1624209790000|2021-06-20 17:23:10|151.26|148.76|151.38|148.88|151.38|148.88|151.26|148.76|17
1624209800000|2021-06-20 17:23:20|151.37|148.87|151.34|148.84|151.38|148.88|151.34|148.84|7
1624209810000|2021-06-20 17:23:30|151.33|148.83|151.3|148.8|151.34|148.84|151.3|148.8|5
1624209820000|2021-06-20 17:23:40|151.31|148.81|151.29|148.79|151.31|148.81|151.28|148.78|7
1624209830000|2021-06-20 17:23:50|151.25|148.75|151.2|148.7|151.25|148.75|151.2|148.7|12
1624209840000|2021-06-20 17:24:00|151.19|148.69|151.24|148.74|151.26|148.76|151.18|148.68|14
1624209850000|2021-06-20 17:24:10|151.23|148.73|151.27|148.77|151.27|148.77|151.23|148.73|9
1624209860000|2021-06-20 17:24:20|151.28|148.78|151.24|148.74|151.28|148.78|151.23|148.73|11
1624209870000|2021-06-20 17:24:30|151.23|148.73|151.21|148.71|151.23|148.73|151.21|148.71|5
1624209880000|2021-06-20 17:24:40|151.22|148.72|151.22|148.72|151.23|148.73|151.21|148.71|5
1624209890000|2021-06-20 17:24:50|151.23|148.73|151.22|148.72|151.23|148.73|151.22|148.72|6
1624209900000|2021-06-20 17:25:00|151.19|148.69|151.22|148.72|151.22|148.72|151.17|148.67|11
1624209910000|2021-06-20 17:25:10|151.23|148.73|151.24|148.74|151.25|148.75|151.23|148.73|6
1624209920000|2021-06-20 17:25:20|151.25|148.75|151.23|148.73|151.25|148.75|151.18|148.68|13
1624209930000|2021-06-20 17:25:30|151.21|148.71|151.2|148.7|151.23|148.73|151.2|148.7|11
1624209940000|2021-06-20 17:25:40|151.21|148.71|151.19|148.69|151.26|148.76|151.19|148.69|12
1624209950000|2021-06-20 17:25:50|151.18|148.68|151.18|148.68|151.19|148.69|151.17|148.67|5
1624209960000|2021-06-20 17:26:00|151.19|148.69|151.17|148.67|151.19|148.69|151.17|148.67|7
1624209970000|2021-06-20 17:26:10|151.18|148.68|151.19|148.69|151.19|148.69|151.18|148.68|4
1624209980000|2021-06-20 17:26:20|151.18|148.68|151.19|148.69|151.19|148.69|151.12|148.62|14
1624209990000|2021-06-20 17:26:30|151.18|148.68|151.18|148.68|151.18|148.68|151.17|148.67|3
1624210000000|2021-06-20 17:26:40|151.16|148.66|151.15|148.65|151.16|148.66|151.12|148.62|10
1624210010000|2021-06-20 17:26:50|151.14|148.64|151.2|148.7|151.2|148.7|151.14|148.64|7
1624210020000|2021-06-20 17:27:00|151.19|148.69|151.19|148.69|151.2|148.7|151.19|148.69|5
1624210030000|2021-06-20 17:27:10|151.2|148.7|151.23|148.73|151.23|148.73|151.2|148.7|6
1624210040000|2021-06-20 17:27:20|151.22|148.72|151.28|148.78|151.28|148.78|151.22|148.72|12
1624210050000|2021-06-20 17:27:30|151.27|148.77|151.27|148.77|151.28|148.78|151.27|148.77|3
1624210060000|2021-06-20 17:27:40|151.26|148.76|151.3|148.8|151.31|148.81|151.22|148.72|12
1624210070000|2021-06-20 17:27:50|151.31|148.81|151.32|148.82|151.32|148.82|151.3|148.8|8
1624210080000|2021-06-20 17:28:00|151.33|148.83|151.36|148.86|151.36|148.86|151.32|148.82|7
1624210090000|2021-06-20 17:28:10|151.38|148.88|151.37|148.87|151.39|148.89|151.37|148.87|6
1624210100000|2021-06-20 17:28:20|151.39|148.89|151.37|148.87|151.4|148.9|151.37|148.87|14
1624210110000|2021-06-20 17:28:30|151.38|148.88|151.33|148.83|151.38|148.88|151.32|148.82|10
1624210120000|2021-06-20 17:28:40|151.34|148.84|151.37|148.87|151.37|148.87|151.34|148.84|13
1624210130000|2021-06-20 17:28:50|151.36|148.86|151.36|148.86|151.37|148.87|151.36|148.86|7
1624210140000|2021-06-20 17:29:00|151.37|148.87|151.35|148.85|151.37|148.87|151.35|148.85|7
1624210150000|2021-06-20 17:29:10|151.36|148.86|151.34|148.84|151.36|148.86|151.34|148.84|9
1624210160000|2021-06-20 17:29:20|151.35|148.85|151.33|148.83|151.35|148.85|151.33|148.83|5
1624210170000|2021-06-20 17:29:30|151.34|148.84|151.31|148.81|151.34|148.84|151.3|148.8|10
1624210180000|2021-06-20 17:29:40|151.3|148.8|151.31|148.81|151.31|148.81|151.3|148.8|8
1624210190000|2021-06-20 17:29:50|151.32|148.82|151.33|148.83|151.33|148.83|151.32|148.82|8
1624210200000|2021-06-20 17:30:00|151.32|148.82|151.41|148.91|151.41|148.91|151.32|148.82|11
1624210210000|2021-06-20 17:30:10|151.4|148.9|151.45|148.95|151.46|148.96|151.4|148.9|12
1624210220000|2021-06-20 17:30:20|151.46|148.96|151.43|148.93|151.47|148.97|151.43|148.93|9
1624210230000|2021-06-20 17:30:30|151.44|148.94|151.46|148.96|151.46|148.96|151.44|148.94|6
1624210240000|2021-06-20 17:30:40|151.47|148.97|151.46|148.96|151.47|148.97|151.45|148.95|6
1624210250000|2021-06-20 17:30:50|151.45|148.95|151.44|148.94|151.45|148.95|151.4|148.9|14
1624210260000|2021-06-20 17:31:00|151.45|148.95|151.52|149.02|151.52|149.02|151.45|148.95|11
1624210270000|2021-06-20 17:31:10|151.53|149.03|151.53|149.03|151.56|149.06|151.51|149.01|11
1624210280000|2021-06-20 17:31:20|151.54|149.04|151.57|149.07|151.57|149.07|151.54|149.04|6
1624210290000|2021-06-20 17:31:30|151.58|149.08|151.6|149.1|151.6|149.1|151.58|149.08|4
1624210300000|2021-06-20 17:31:40|151.61|149.11|151.6|149.1|151.61|149.11|151.59|149.09|6
1624210310000|2021-06-20 17:31:50|151.59|149.09|151.65|149.15|151.65|149.15|151.59|149.09|9
1624210320000|2021-06-20 17:32:00|151.66|149.16|151.67|149.17|151.69|149.19|151.66|149.16|9
1624210330000|2021-06-20 17:32:10|151.66|149.16|151.52|149.02|151.66|149.16|151.52|149.02|11
1624210340000|2021-06-20 17:32:20|151.53|149.03|151.57|149.07|151.59|149.09|151.53|149.03|13
1624210350000|2021-06-20 17:32:30|151.56|149.06|151.53|149.03|151.57|149.07|151.53|149.03|6
1624210360000|2021-06-20 17:32:40|151.54|149.04|151.54|149.04|151.54|149.04|151.54|149.04|1
1624210370000|2021-06-20 17:32:50|151.53|149.03|151.54|149.04|151.54|149.04|151.53|149.03|8
1624210380000|2021-06-20 17:33:00|151.53|149.03|151.54|149.04|151.54|149.04|151.53|149.03|10
1624210390000|2021-06-20 17:33:10|151.53|149.03|151.5|149|151.54|149.04|151.49|148.99|9
1624210400000|2021-06-20 17:33:20|151.51|149.01|151.48|148.98|151.51|149.01|151.48|148.98|16
1624210410000|2021-06-20 17:33:30|151.45|148.95|151.44|148.94|151.46|148.96|151.44|148.94|5
1624210420000|2021-06-20 17:33:40|151.45|148.95|151.45|148.95|151.46|148.96|151.43|148.93|10
1624210430000|2021-06-20 17:33:50|151.44|148.94|151.46|148.96|151.46|148.96|151.42|148.92|12
1624210440000|2021-06-20 17:34:00|151.47|148.97|151.45|148.95|151.47|148.97|151.43|148.93|11
1624210450000|2021-06-20 17:34:10|151.44|148.94|151.49|148.99|151.49|148.99|151.44|148.94|5
1624210460000|2021-06-20 17:34:20|151.48|148.98|151.48|148.98|151.49|148.99|151.48|148.98|3
1624210470000|2021-06-20 17:34:30|151.47|148.97|151.48|148.98|151.48|148.98|151.46|148.96|13
1624210480000|2021-06-20 17:34:40|151.47|148.97|151.49|148.99|151.49|148.99|151.47|148.97|5
1624210490000|2021-06-20 17:34:50|151.52|149.02|151.51|149.01|151.52|149.02|151.51|149.01|2
1624210500000|2021-06-20 17:35:00|151.5|149|151.56|149.06|151.56|149.06|151.49|148.99|12
1624210510000|2021-06-20 17:35:10|151.55|149.05|151.57|149.07|151.6|149.1|151.55|149.05|16
1624210520000|2021-06-20 17:35:20|151.56|149.06|151.46|148.96|151.56|149.06|151.45|148.95|11
1624210530000|2021-06-20 17:35:30|151.45|148.95|151.43|148.93|151.46|148.96|151.42|148.92|12
1624210540000|2021-06-20 17:35:40|151.42|148.92|151.38|148.88|151.42|148.92|151.38|148.88|6
1624210560000|2021-06-20 17:36:00|151.37|148.87|151.38|148.88|151.38|148.88|151.37|148.87|2
1624210580000|2021-06-20 17:36:20|151.37|148.87|151.37|148.87|151.37|148.87|151.37|148.87|1
1624210590000|2021-06-20 17:36:30|151.36|148.86|151.36|148.86|151.37|148.87|151.36|148.86|3
1624210600000|2021-06-20 17:36:40|151.35|148.85|151.35|148.85|151.36|148.86|151.35|148.85|3
1624210610000|2021-06-20 17:36:50|151.36|148.86|151.34|148.84|151.36|148.86|151.34|148.84|11
1624210620000|2021-06-20 17:37:00|151.36|148.86|151.36|148.86|151.38|148.88|151.34|148.84|11
1624210630000|2021-06-20 17:37:10|151.35|148.85|151.36|148.86|151.36|148.86|151.34|148.84|12
1624210640000|2021-06-20 17:37:20|151.35|148.85|151.36|148.86|151.37|148.87|151.35|148.85|12
1624210650000|2021-06-20 17:37:30|151.34|148.84|151.31|148.81|151.36|148.86|151.31|148.81|12
1624210660000|2021-06-20 17:37:40|151.33|148.83|151.34|148.84|151.34|148.84|151.32|148.82|12
1624210670000|2021-06-20 17:37:50|151.32|148.82|151.31|148.81|151.33|148.83|151.31|148.81|8
1624210680000|2021-06-20 17:38:00|151.32|148.82|151.33|148.83|151.35|148.85|151.3|148.8|10
1624210690000|2021-06-20 17:38:10|151.34|148.84|151.35|148.85|151.35|148.85|151.29|148.79|9
1624210700000|2021-06-20 17:38:20|151.33|148.83|151.33|148.83|151.33|148.83|151.32|148.82|5
1624210710000|2021-06-20 17:38:30|151.34|148.84|151.3|148.8|151.34|148.84|151.28|148.78|4
1624210720000|2021-06-20 17:38:40|151.31|148.81|151.3|148.8|151.32|148.82|151.3|148.8|17
1624210730000|2021-06-20 17:38:50|151.29|148.79|151.24|148.74|151.29|148.79|151.24|148.74|13
1624210740000|2021-06-20 17:39:00|151.23|148.73|151.24|148.74|151.25|148.75|151.23|148.73|6
1624210750000|2021-06-20 17:39:10|151.25|148.75|151.25|148.75|151.25|148.75|151.23|148.73|9
1624210760000|2021-06-20 17:39:20|151.24|148.74|151.24|148.74|151.25|148.75|151.21|148.71|12
1624210770000|2021-06-20 17:39:30|151.23|148.73|151.22|148.72|151.23|148.73|151.22|148.72|6
1624210780000|2021-06-20 17:39:40|151.23|148.73|151.22|148.72|151.23|148.73|151.19|148.69|12
1624210790000|2021-06-20 17:39:50|151.23|148.73|151.22|148.72|151.23|148.73|151.22|148.72|4
1624210800000|2021-06-20 17:40:00|151.23|148.73|151.28|148.78|151.28|148.78|151.23|148.73|4
1624210810000|2021-06-20 17:40:10|151.29|148.79|151.3|148.8|151.3|148.8|151.29|148.79|2
1624210820000|2021-06-20 17:40:20|151.29|148.79|151.3|148.8|151.3|148.8|151.26|148.76|11
1624210830000|2021-06-20 17:40:30|151.29|148.79|151.3|148.8|151.3|148.8|151.28|148.78|6
1624210840000|2021-06-20 17:40:40|151.29|148.79|151.3|148.8|151.3|148.8|151.28|148.78|12
1624210850000|2021-06-20 17:40:50|151.31|148.81|151.28|148.78|151.31|148.81|151.28|148.78|5
1624210860000|2021-06-20 17:41:00|151.27|148.77|151.31|148.81|151.31|148.81|151.27|148.77|4
1624210870000|2021-06-20 17:41:10|151.32|148.82|151.33|148.83|151.37|148.87|151.32|148.82|10
1624210880000|2021-06-20 17:41:20|151.31|148.81|151.32|148.82|151.33|148.83|151.28|148.78|12
1624210890000|2021-06-20 17:41:30|151.33|148.83|151.31|148.81|151.34|148.84|151.31|148.81|10
1624210900000|2021-06-20 17:41:40|151.3|148.8|151.34|148.84|151.34|148.84|151.3|148.8|9
1624210910000|2021-06-20 17:41:50|151.35|148.85|151.32|148.82|151.35|148.85|151.32|148.82|4
1624210920000|2021-06-20 17:42:00|151.31|148.81|151.31|148.81|151.32|148.82|151.3|148.8|7
1624210940000|2021-06-20 17:42:20|151.3|148.8|151.23|148.73|151.31|148.81|151.23|148.73|11
1624210950000|2021-06-20 17:42:30|151.24|148.74|151.22|148.72|151.24|148.74|151.21|148.71|8
1624210960000|2021-06-20 17:42:40|151.2|148.7|151.19|148.69|151.22|148.72|151.18|148.68|12
1624210970000|2021-06-20 17:42:50|151.2|148.7|151.19|148.69|151.2|148.7|151.19|148.69|10
1624210980000|2021-06-20 17:43:00|151.2|148.7|151.23|148.73|151.25|148.75|151.2|148.7|8
1624210990000|2021-06-20 17:43:10|151.24|148.74|151.23|148.73|151.24|148.74|151.23|148.73|4
1624211000000|2021-06-20 17:43:20|151.22|148.72|151.2|148.7|151.23|148.73|151.2|148.7|9
1624211010000|2021-06-20 17:43:30|151.21|148.71|151.21|148.71|151.21|148.71|151.2|148.7|7
1624211020000|2021-06-20 17:43:40|151.2|148.7|151.2|148.7|151.22|148.72|151.2|148.7|7
1624211030000|2021-06-20 17:43:50|151.18|148.68|151.17|148.67|151.18|148.68|151.16|148.66|8
1624211040000|2021-06-20 17:44:00|151.18|148.68|151.18|148.68|151.19|148.69|151.17|148.67|13
1624211050000|2021-06-20 17:44:10|151.17|148.67|151.18|148.68|151.18|148.68|151.17|148.67|10
1624211060000|2021-06-20 17:44:20|151.17|148.67|151.22|148.72|151.22|148.72|151.17|148.67|5
1624211070000|2021-06-20 17:44:30|151.21|148.71|151.2|148.7|151.22|148.72|151.2|148.7|10
1624211080000|2021-06-20 17:44:40|151.21|148.71|151.24|148.74|151.24|148.74|151.2|148.7|8
1624211090000|2021-06-20 17:44:50|151.23|148.73|151.23|148.73|151.24|148.74|151.23|148.73|11
1624211100000|2021-06-20 17:45:00|151.24|148.74|151.28|148.78|151.28|148.78|151.24|148.74|8
1624211110000|2021-06-20 17:45:10|151.29|148.79|151.28|148.78|151.29|148.79|151.28|148.78|4
1624211120000|2021-06-20 17:45:20|151.29|148.79|151.24|148.74|151.29|148.79|151.24|148.74|4
1624211130000|2021-06-20 17:45:30|151.25|148.75|151.29|148.79|151.29|148.79|151.23|148.73|15
1624211140000|2021-06-20 17:45:40|151.28|148.78|151.27|148.77|151.29|148.79|151.27|148.77|8
1624211150000|2021-06-20 17:45:50|151.28|148.78|151.27|148.77|151.28|148.78|151.26|148.76|12
1624211160000|2021-06-20 17:46:00|151.28|148.78|151.27|148.77|151.28|148.78|151.27|148.77|2
1624211170000|2021-06-20 17:46:10|151.28|148.78|151.28|148.78|151.28|148.78|151.27|148.77|5
1624211180000|2021-06-20 17:46:20|151.27|148.77|151.27|148.77|151.27|148.77|151.26|148.76|13
1624211190000|2021-06-20 17:46:30|151.26|148.76|151.28|148.78|151.29|148.79|151.25|148.75|11
1624211200000|2021-06-20 17:46:40|151.29|148.79|151.29|148.79|151.29|148.79|151.28|148.78|5
1624211210000|2021-06-20 17:46:50|151.28|148.78|151.26|148.76|151.33|148.83|151.25|148.75|16
1624211220000|2021-06-20 17:47:00|151.25|148.75|151.26|148.76|151.26|148.76|151.25|148.75|6
1624211230000|2021-06-20 17:47:10|151.25|148.75|151.21|148.71|151.25|148.75|151.2|148.7|12
1624211240000|2021-06-20 17:47:20|151.22|148.72|151.23|148.73|151.23|148.73|151.21|148.71|6
1624211250000|2021-06-20 17:47:30|151.22|148.72|151.16|148.66|151.22|148.72|151.14|148.64|15
1624211260000|2021-06-20 17:47:40|151.17|148.67|151.15|148.65|151.18|148.68|151.14|148.64|7
1624211270000|2021-06-20 17:47:50|151.14|148.64|151.04|148.54|151.14|148.64|151.04|148.54|14
1624211280000|2021-06-20 17:48:00|151.03|148.53|151.08|148.58|151.08|148.58|151.02|148.52|9
1624211290000|2021-06-20 17:48:10|151.07|148.57|151.13|148.63|151.13|148.63|151.07|148.57|15
1624211300000|2021-06-20 17:48:20|151.15|148.65|151.14|148.64|151.17|148.67|151.14|148.64|15
1624211310000|2021-06-20 17:48:30|151.15|148.65|151.12|148.62|151.15|148.65|151.1|148.6|9
1624211320000|2021-06-20 17:48:40|151.11|148.61|151.15|148.65|151.15|148.65|151.11|148.61|11
1624211330000|2021-06-20 17:48:50|151.14|148.64|151.1|148.6|151.15|148.65|151.09|148.59|12
1624211340000|2021-06-20 17:49:00|151.08|148.58|151.08|148.58|151.09|148.59|151.04|148.54|16
1624211350000|2021-06-20 17:49:10|151.09|148.59|151.1|148.6|151.13|148.63|151.09|148.59|8
1624211360000|2021-06-20 17:49:20|151.11|148.61|151.08|148.58|151.11|148.61|151.08|148.58|6
1624211370000|2021-06-20 17:49:30|151.06|148.56|151.05|148.55|151.08|148.58|151.05|148.55|7
1624211380000|2021-06-20 17:49:40|151.06|148.56|151.01|148.51|151.06|148.56|151.01|148.51|7
1624211390000|2021-06-20 17:49:50|151|148.5|151|148.5|151.02|148.52|151|148.5|13
1624211400000|2021-06-20 17:50:00|151.01|148.51|151.02|148.52|151.09|148.59|151.01|148.51|15
1624211410000|2021-06-20 17:50:10|151.01|148.51|151.05|148.55|151.05|148.55|151.01|148.51|6
1624211420000|2021-06-20 17:50:20|151.03|148.53|151.03|148.53|151.04|148.54|151.02|148.52|15
1624211430000|2021-06-20 17:50:30|151.02|148.52|150.71|148.21|151.02|148.52|150.71|148.21|19
1624211440000|2021-06-20 17:50:40|150.65|148.15|150.76|148.26|150.77|148.27|150.63|148.13|18
1624211450000|2021-06-20 17:50:50|150.79|148.29|150.81|148.31|150.84|148.34|150.76|148.26|11
1624211460000|2021-06-20 17:51:00|150.77|148.27|150.72|148.22|150.77|148.27|150.72|148.22|18
1624211470000|2021-06-20 17:51:10|150.71|148.21|150.92|148.42|150.92|148.42|150.67|148.17|18
1624211480000|2021-06-20 17:51:20|150.94|148.44|151.07|148.57|151.07|148.57|150.93|148.43|11
1624211490000|2021-06-20 17:51:30|151.08|148.58|150.93|148.43|151.09|148.59|150.93|148.43|16
1624211500000|2021-06-20 17:51:40|150.94|148.44|150.99|148.49|150.99|148.49|150.92|148.42|14
1624211510000|2021-06-20 17:51:50|151|148.5|151|148.5|151.01|148.51|150.99|148.49|6
1624211520000|2021-06-20 17:52:00|151.01|148.51|150.94|148.44|151.02|148.52|150.94|148.44|15
1624211530000|2021-06-20 17:52:10|150.93|148.43|150.82|148.32|150.93|148.43|150.82|148.32|14
1624211540000|2021-06-20 17:52:20|150.83|148.33|150.79|148.29|150.83|148.33|150.75|148.25|16
1624211550000|2021-06-20 17:52:30|150.8|148.3|150.81|148.31|150.83|148.33|150.8|148.3|12
1624211560000|2021-06-20 17:52:40|150.8|148.3|150.81|148.31|150.82|148.32|150.78|148.28|13
1624211570000|2021-06-20 17:52:50|150.82|148.32|150.72|148.22|150.82|148.32|150.7|148.2|11
1624211580000|2021-06-20 17:53:00|150.73|148.23|150.66|148.16|150.73|148.23|150.63|148.13|9
1624211590000|2021-06-20 17:53:10|150.62|148.12|150.78|148.28|150.78|148.28|150.62|148.12|10
1624211600000|2021-06-20 17:53:20|150.79|148.29|150.77|148.27|150.81|148.31|150.77|148.27|10
1624211610000|2021-06-20 17:53:30|150.78|148.28|150.85|148.35|150.87|148.37|150.73|148.23|18
1624211620000|2021-06-20 17:53:40|150.86|148.36|150.99|148.49|150.99|148.49|150.86|148.36|11
1624211630000|2021-06-20 17:53:50|151|148.5|151.07|148.57|151.07|148.57|150.98|148.48|10
1624211640000|2021-06-20 17:54:00|151.06|148.56|150.96|148.46|151.07|148.57|150.95|148.45|17
1624211650000|2021-06-20 17:54:10|150.95|148.45|150.86|148.36|150.96|148.46|150.84|148.34|14
1624211660000|2021-06-20 17:54:20|150.85|148.35|150.94|148.44|150.94|148.44|150.85|148.35|19
1624211670000|2021-06-20 17:54:30|150.95|148.45|150.91|148.41|150.98|148.48|150.91|148.41|15
1624211680000|2021-06-20 17:54:40|150.9|148.4|150.95|148.45|150.95|148.45|150.86|148.36|17
1624211690000|2021-06-20 17:54:50|150.94|148.44|150.94|148.44|150.94|148.44|150.94|148.44|1
1624211700000|2021-06-20 17:55:00|150.95|148.45|151.02|148.52|151.02|148.52|150.94|148.44|8
1624211710000|2021-06-20 17:55:10|151.03|148.53|151.01|148.51|151.04|148.54|151|148.5|9
1624211720000|2021-06-20 17:55:20|151.02|148.52|151.04|148.54|151.06|148.56|151.01|148.51|16
1624211730000|2021-06-20 17:55:30|151.05|148.55|151|148.5|151.05|148.55|151|148.5|11
1624211740000|2021-06-20 17:55:40|150.99|148.49|150.99|148.49|150.99|148.49|150.96|148.46|15
1624211750000|2021-06-20 17:55:50|150.98|148.48|151.06|148.56|151.07|148.57|150.98|148.48|16
1624211760000|2021-06-20 17:56:00|151.05|148.55|151.14|148.64|151.14|148.64|151.05|148.55|14
1624211770000|2021-06-20 17:56:10|151.15|148.65|151.24|148.74|151.25|148.75|151.15|148.65|9
1624211780000|2021-06-20 17:56:20|151.25|148.75|151.26|148.76|151.34|148.84|151.25|148.75|9
1624211790000|2021-06-20 17:56:30|151.28|148.78|151.31|148.81|151.34|148.84|151.28|148.78|8
1624211800000|2021-06-20 17:56:40|151.32|148.82|151.3|148.8|151.34|148.84|151.27|148.77|13
1624211810000|2021-06-20 17:56:50|151.31|148.81|151.44|148.94|151.44|148.94|151.31|148.81|12
1624211820000|2021-06-20 17:57:00|151.46|148.96|151.53|149.03|151.53|149.03|151.46|148.96|13
1624211830000|2021-06-20 17:57:10|151.54|149.04|151.55|149.05|151.55|149.05|151.54|149.04|4
1624211840000|2021-06-20 17:57:20|151.56|149.06|151.72|149.22|151.75|149.25|151.56|149.06|12
1624211850000|2021-06-20 17:57:30|151.73|149.23|151.83|149.33|151.85|149.35|151.72|149.22|13
1624211860000|2021-06-20 17:57:40|151.82|149.32|151.96|149.46|151.96|149.46|151.82|149.32|13
1624211870000|2021-06-20 17:57:50|151.95|149.45|152.01|149.51|152.08|149.58|151.95|149.45|16
1624211880000|2021-06-20 17:58:00|152|149.5|151.98|149.48|152|149.5|151.93|149.43|16
1624211890000|2021-06-20 17:58:10|151.97|149.47|152.05|149.55|152.05|149.55|151.97|149.47|10
1624211900000|2021-06-20 17:58:20|152.04|149.54|152.05|149.55|152.07|149.57|152.03|149.53|17
1624211910000|2021-06-20 17:58:30|152.04|149.54|152.08|149.58|152.09|149.59|152.01|149.51|13
1624211920000|2021-06-20 17:58:40|152.1|149.6|152.09|149.59|152.11|149.61|152.08|149.58|15
1624211930000|2021-06-20 17:58:50|152.1|149.6|152.04|149.54|152.1|149.6|152.04|149.54|11
1624211940000|2021-06-20 17:59:00|152.02|149.52|151.87|149.37|152.02|149.52|151.87|149.37|16
1624211950000|2021-06-20 17:59:10|151.84|149.34|151.8|149.3|151.84|149.34|151.73|149.23|20
1624211960000|2021-06-20 17:59:20|151.78|149.28|151.76|149.26|151.8|149.3|151.76|149.26|14
1624211970000|2021-06-20 17:59:30|151.77|149.27|151.61|149.11|151.77|149.27|151.61|149.11|14
1624211980000|2021-06-20 17:59:40|151.6|149.1|151.58|149.08|151.62|149.12|151.57|149.07|12
1624211990000|2021-06-20 17:59:50|151.56|149.06|151.46|148.96|151.56|149.06|151.4|148.9|12
1624212000000|2021-06-20 18:00:00|151.45|148.95|151.59|149.09|151.59|149.09|151.42|148.92|19
1624212010000|2021-06-20 18:00:10|151.6|149.1|151.64|149.14|151.64|149.14|151.6|149.1|9
1624212020000|2021-06-20 18:00:20|151.65|149.15|151.8|149.3|151.81|149.31|151.65|149.15|19
1624212030000|2021-06-20 18:00:30|151.78|149.28|151.9|149.4|151.9|149.4|151.76|149.26|19
1624212040000|2021-06-20 18:00:40|151.91|149.41|151.9|149.4|151.93|149.43|151.88|149.38|14
1624212050000|2021-06-20 18:00:50|151.86|149.36|151.85|149.35|151.87|149.37|151.84|149.34|14
1624212060000|2021-06-20 18:01:00|151.84|149.34|151.89|149.39|151.89|149.39|151.84|149.34|5
1624212070000|2021-06-20 18:01:10|151.9|149.4|151.97|149.47|151.97|149.47|151.9|149.4|11
1624212080000|2021-06-20 18:01:20|151.96|149.46|152.09|149.59|152.1|149.6|151.96|149.46|16
1624212090000|2021-06-20 18:01:30|152.1|149.6|152.11|149.61|152.15|149.65|152.1|149.6|13
1624212100000|2021-06-20 18:01:40|152.13|149.63|152.11|149.61|152.13|149.63|152.11|149.61|5
1624212110000|2021-06-20 18:01:50|152.1|149.6|152.08|149.58|152.13|149.63|152.08|149.58|9
1624212120000|2021-06-20 18:02:00|152.12|149.62|152.13|149.63|152.13|149.63|152.11|149.61|10
1624212130000|2021-06-20 18:02:10|152.14|149.64|152.13|149.63|152.14|149.64|152.13|149.63|6
1624212140000|2021-06-20 18:02:20|152.14|149.64|152.16|149.66|152.16|149.66|152.14|149.64|3
1624212150000|2021-06-20 18:02:30|152.15|149.65|152.15|149.65|152.17|149.67|152.14|149.64|12
1624212160000|2021-06-20 18:02:40|152.14|149.64|152.1|149.6|152.14|149.64|152.1|149.6|5
1624212170000|2021-06-20 18:02:50|152.11|149.61|152.16|149.66|152.16|149.66|152.11|149.61|6
1624212180000|2021-06-20 18:03:00|152.17|149.67|152.21|149.71|152.23|149.73|152.17|149.67|11
1624212190000|2021-06-20 18:03:10|152.2|149.7|152.17|149.67|152.2|149.7|152.17|149.67|7
1624212200000|2021-06-20 18:03:20|152.16|149.66|152.16|149.66|152.16|149.66|152.16|149.66|1
1624212210000|2021-06-20 18:03:30|152.14|149.64|152.13|149.63|152.15|149.65|152.13|149.63|6
1624212220000|2021-06-20 18:03:40|152.11|149.61|151.93|149.43|152.11|149.61|151.91|149.41|16
1624212230000|2021-06-20 18:03:50|151.94|149.44|151.85|149.35|151.97|149.47|151.85|149.35|19
1624212240000|2021-06-20 18:04:00|151.84|149.34|151.87|149.37|151.92|149.42|151.82|149.32|19
1624212250000|2021-06-20 18:04:10|151.88|149.38|151.94|149.44|151.94|149.44|151.88|149.38|15
1624212260000|2021-06-20 18:04:20|151.95|149.45|151.91|149.41|151.95|149.45|151.9|149.4|13
1624212270000|2021-06-20 18:04:30|151.92|149.42|151.88|149.38|151.93|149.43|151.88|149.38|6
1624212280000|2021-06-20 18:04:40|151.86|149.36|151.78|149.28|151.86|149.36|151.78|149.28|12
1624212290000|2021-06-20 18:04:50|151.79|149.29|151.78|149.28|151.79|149.29|151.77|149.27|6
1624212300000|2021-06-20 18:05:00|151.79|149.29|151.85|149.35|151.85|149.35|151.79|149.29|10
1624212310000|2021-06-20 18:05:10|151.87|149.37|151.9|149.4|151.9|149.4|151.87|149.37|3
1624212330000|2021-06-20 18:05:30|151.91|149.41|151.92|149.42|151.92|149.42|151.91|149.41|2
1624212340000|2021-06-20 18:05:40|151.91|149.41|151.91|149.41|151.92|149.42|151.91|149.41|3
1624212350000|2021-06-20 18:05:50|151.9|149.4|151.9|149.4|151.91|149.41|151.85|149.35|5
1624212360000|2021-06-20 18:06:00|151.91|149.41|151.87|149.37|151.91|149.41|151.85|149.35|9
1624212370000|2021-06-20 18:06:10|151.86|149.36|151.88|149.38|151.88|149.38|151.86|149.36|7
1624212380000|2021-06-20 18:06:20|151.87|149.37|151.87|149.37|151.88|149.38|151.84|149.34|11
1624212390000|2021-06-20 18:06:30|151.86|149.36|151.84|149.34|151.87|149.37|151.84|149.34|9
1624212400000|2021-06-20 18:06:40|151.85|149.35|151.75|149.25|151.85|149.35|151.75|149.25|14
1624212410000|2021-06-20 18:06:50|151.74|149.24|151.66|149.16|151.74|149.24|151.66|149.16|10
1624212420000|2021-06-20 18:07:00|151.65|149.15|151.67|149.17|151.67|149.17|151.6|149.1|16
1624212430000|2021-06-20 18:07:10|151.66|149.16|151.62|149.12|151.66|149.16|151.61|149.11|15
1624212440000|2021-06-20 18:07:20|151.63|149.13|151.63|149.13|151.63|149.13|151.62|149.12|7
1624212450000|2021-06-20 18:07:30|151.62|149.12|151.63|149.13|151.63|149.13|151.62|149.12|2
1624212460000|2021-06-20 18:07:40|151.64|149.14|151.68|149.18|151.68|149.18|151.64|149.14|7
1624212470000|2021-06-20 18:07:50|151.67|149.17|151.58|149.08|151.68|149.18|151.58|149.08|11
1624212480000|2021-06-20 18:08:00|151.57|149.07|151.51|149.01|151.57|149.07|151.51|149.01|11
1624212490000|2021-06-20 18:08:10|151.49|148.99|151.42|148.92|151.5|149|151.42|148.92|11
1624212500000|2021-06-20 18:08:20|151.41|148.91|151.36|148.86|151.41|148.91|151.36|148.86|13
1624212510000|2021-06-20 18:08:30|151.4|148.9|151.46|148.96|151.46|148.96|151.4|148.9|12
1624212520000|2021-06-20 18:08:40|151.43|148.93|151.36|148.86|151.43|148.93|151.36|148.86|15
1624212530000|2021-06-20 18:08:50|151.35|148.85|151.36|148.86|151.36|148.86|151.35|148.85|6
1624212540000|2021-06-20 18:09:00|151.35|148.85|151.38|148.88|151.38|148.88|151.29|148.79|11
1624212550000|2021-06-20 18:09:10|151.39|148.89|151.4|148.9|151.43|148.93|151.39|148.89|11
1624212560000|2021-06-20 18:09:20|151.41|148.91|151.4|148.9|151.41|148.91|151.4|148.9|6
1624212570000|2021-06-20 18:09:30|151.39|148.89|151.31|148.81|151.4|148.9|151.31|148.81|14
1624212580000|2021-06-20 18:09:40|151.32|148.82|151.29|148.79|151.32|148.82|151.28|148.78|10
1624212590000|2021-06-20 18:09:50|151.28|148.78|151.24|148.74|151.29|148.79|151.24|148.74|13
1624212600000|2021-06-20 18:10:00|151.23|148.73|151.26|148.76|151.27|148.77|151.21|148.71|13
1624212610000|2021-06-20 18:10:10|151.27|148.77|151.26|148.76|151.28|148.78|151.25|148.75|8
1624212620000|2021-06-20 18:10:20|151.27|148.77|151.27|148.77|151.28|148.78|151.26|148.76|5
1624212630000|2021-06-20 18:10:30|151.28|148.78|151.29|148.79|151.32|148.82|151.27|148.77|9
1624212640000|2021-06-20 18:10:40|151.28|148.78|151.3|148.8|151.3|148.8|151.26|148.76|7
1624212650000|2021-06-20 18:10:50|151.31|148.81|151.38|148.88|151.4|148.9|151.31|148.81|18
1624212660000|2021-06-20 18:11:00|151.39|148.89|151.47|148.97|151.47|148.97|151.39|148.89|7
1624212670000|2021-06-20 18:11:10|151.46|148.96|151.47|148.97|151.47|148.97|151.46|148.96|2
1624212680000|2021-06-20 18:11:20|151.48|148.98|151.42|148.92|151.48|148.98|151.42|148.92|6
1624212690000|2021-06-20 18:11:30|151.41|148.91|151.37|148.87|151.41|148.91|151.37|148.87|5
1624212700000|2021-06-20 18:11:40|151.36|148.86|151.39|148.89|151.4|148.9|151.33|148.83|13
1624212710000|2021-06-20 18:11:50|151.38|148.88|151.35|148.85|151.39|148.89|151.35|148.85|18
1624212720000|2021-06-20 18:12:00|151.34|148.84|151.32|148.82|151.34|148.84|151.27|148.77|12
1624212730000|2021-06-20 18:12:10|151.33|148.83|151.37|148.87|151.38|148.88|151.33|148.83|12
1624212740000|2021-06-20 18:12:20|151.38|148.88|151.37|148.87|151.38|148.88|151.36|148.86|4
1624212750000|2021-06-20 18:12:30|151.36|148.86|151.31|148.81|151.37|148.87|151.31|148.81|9
1624212760000|2021-06-20 18:12:40|151.32|148.82|151.32|148.82|151.34|148.84|151.31|148.81|13
1624212770000|2021-06-20 18:12:50|151.33|148.83|151.35|148.85|151.35|148.85|151.33|148.83|7
1624212780000|2021-06-20 18:13:00|151.34|148.84|151.36|148.86|151.36|148.86|151.34|148.84|5
1624212790000|2021-06-20 18:13:10|151.37|148.87|151.38|148.88|151.38|148.88|151.36|148.86|6
1624212800000|2021-06-20 18:13:20|151.37|148.87|151.38|148.88|151.38|148.88|151.36|148.86|8
1624212810000|2021-06-20 18:13:30|151.37|148.87|151.35|148.85|151.38|148.88|151.34|148.84|11
1624212820000|2021-06-20 18:13:40|151.36|148.86|151.35|148.85|151.36|148.86|151.34|148.84|8
1624212830000|2021-06-20 18:13:50|151.34|148.84|151.32|148.82|151.34|148.84|151.31|148.81|8
1624212840000|2021-06-20 18:14:00|151.31|148.81|151.31|148.81|151.32|148.82|151.31|148.81|7
1624212850000|2021-06-20 18:14:10|151.32|148.82|151.3|148.8|151.33|148.83|151.3|148.8|13
1624212860000|2021-06-20 18:14:20|151.31|148.81|151.3|148.8|151.31|148.81|151.29|148.79|6
1624212870000|2021-06-20 18:14:30|151.29|148.79|151.25|148.75|151.3|148.8|151.25|148.75|10
1624212880000|2021-06-20 18:14:40|151.27|148.77|151.23|148.73|151.27|148.77|151.23|148.73|7
1624212890000|2021-06-20 18:14:50|151.21|148.71|151.16|148.66|151.21|148.71|151.14|148.64|12
1624212900000|2021-06-20 18:15:00|151.17|148.67|151.26|148.76|151.27|148.77|151.17|148.67|11
1624212910000|2021-06-20 18:15:10|151.27|148.77|151.3|148.8|151.32|148.82|151.27|148.77|12
1624212920000|2021-06-20 18:15:20|151.31|148.81|151.33|148.83|151.33|148.83|151.29|148.79|7
1624212930000|2021-06-20 18:15:30|151.32|148.82|151.33|148.83|151.33|148.83|151.32|148.82|8
1624212940000|2021-06-20 18:15:40|151.31|148.81|151.32|148.82|151.33|148.83|151.3|148.8|6
1624212950000|2021-06-20 18:15:50|151.33|148.83|151.36|148.86|151.36|148.86|151.33|148.83|6
1624212960000|2021-06-20 18:16:00|151.37|148.87|151.44|148.94|151.44|148.94|151.37|148.87|8
1624212970000|2021-06-20 18:16:10|151.45|148.95|151.48|148.98|151.49|148.99|151.45|148.95|6
1624212980000|2021-06-20 18:16:20|151.49|148.99|151.51|149.01|151.51|149.01|151.48|148.98|10
1624212990000|2021-06-20 18:16:30|151.54|149.04|151.58|149.08|151.58|149.08|151.54|149.04|9
1624213000000|2021-06-20 18:16:40|151.59|149.09|151.61|149.11|151.62|149.12|151.58|149.08|9
1624213010000|2021-06-20 18:16:50|151.62|149.12|151.62|149.12|151.63|149.13|151.61|149.11|11
1624213020000|2021-06-20 18:17:00|151.63|149.13|151.62|149.12|151.64|149.14|151.62|149.12|12
1624213030000|2021-06-20 18:17:10|151.63|149.13|151.58|149.08|151.63|149.13|151.58|149.08|10
1624213040000|2021-06-20 18:17:20|151.57|149.07|151.54|149.04|151.57|149.07|151.54|149.04|12
1624213050000|2021-06-20 18:17:30|151.55|149.05|151.55|149.05|151.57|149.07|151.55|149.05|10
1624213060000|2021-06-20 18:17:40|151.54|149.04|151.5|149|151.55|149.05|151.49|148.99|8
1624213070000|2021-06-20 18:17:50|151.49|148.99|151.56|149.06|151.56|149.06|151.49|148.99|7
1624213080000|2021-06-20 18:18:00|151.55|149.05|151.59|149.09|151.59|149.09|151.55|149.05|12
1624213090000|2021-06-20 18:18:10|151.58|149.08|151.59|149.09|151.6|149.1|151.57|149.07|15
1624213100000|2021-06-20 18:18:20|151.6|149.1|151.59|149.09|151.6|149.1|151.59|149.09|6
1624213110000|2021-06-20 18:18:30|151.6|149.1|151.58|149.08|151.6|149.1|151.57|149.07|13
1624213120000|2021-06-20 18:18:40|151.59|149.09|151.59|149.09|151.59|149.09|151.58|149.08|11
1624213130000|2021-06-20 18:18:50|151.58|149.08|151.63|149.13|151.64|149.14|151.57|149.07|12
1624213140000|2021-06-20 18:19:00|151.64|149.14|151.65|149.15|151.65|149.15|151.63|149.13|8
1624213150000|2021-06-20 18:19:10|151.67|149.17|151.61|149.11|151.68|149.18|151.61|149.11|13
1624213160000|2021-06-20 18:19:20|151.62|149.12|151.69|149.19|151.69|149.19|151.61|149.11|7
1624213170000|2021-06-20 18:19:30|151.7|149.2|151.68|149.18|151.7|149.2|151.67|149.17|8
1624213180000|2021-06-20 18:19:40|151.67|149.17|151.64|149.14|151.68|149.18|151.63|149.13|12
1624213190000|2021-06-20 18:19:50|151.63|149.13|151.64|149.14|151.64|149.14|151.63|149.13|6
1624213200000|2021-06-20 18:20:00|151.65|149.15|151.65|149.15|151.66|149.16|151.65|149.15|7
1624213210000|2021-06-20 18:20:10|151.66|149.16|151.66|149.16|151.68|149.18|151.66|149.16|8
1624213220000|2021-06-20 18:20:20|151.68|149.18|151.74|149.24|151.75|149.25|151.67|149.17|11
1624213230000|2021-06-20 18:20:30|151.73|149.23|151.72|149.22|151.74|149.24|151.72|149.22|10
1624213240000|2021-06-20 18:20:40|151.73|149.23|151.7|149.2|151.73|149.23|151.69|149.19|10
1624213250000|2021-06-20 18:20:50|151.71|149.21|151.69|149.19|151.71|149.21|151.68|149.18|4
1624213260000|2021-06-20 18:21:00|151.7|149.2|151.71|149.21|151.71|149.21|151.69|149.19|6
1624213270000|2021-06-20 18:21:10|151.7|149.2|151.7|149.2|151.71|149.21|151.7|149.2|5
1624213280000|2021-06-20 18:21:20|151.71|149.21|151.71|149.21|151.73|149.23|151.7|149.2|12
1624213290000|2021-06-20 18:21:30|151.7|149.2|151.71|149.21|151.72|149.22|151.7|149.2|10
1624213300000|2021-06-20 18:21:40|151.72|149.22|151.72|149.22|151.73|149.23|151.72|149.22|5
1624213310000|2021-06-20 18:21:50|151.71|149.21|151.68|149.18|151.72|149.22|151.68|149.18|5
1624213320000|2021-06-20 18:22:00|151.67|149.17|151.73|149.23|151.73|149.23|151.67|149.17|4
1624213330000|2021-06-20 18:22:10|151.72|149.22|151.7|149.2|151.72|149.22|151.69|149.19|16
1624213340000|2021-06-20 18:22:20|151.71|149.21|151.73|149.23|151.74|149.24|151.69|149.19|10
1624213350000|2021-06-20 18:22:30|151.72|149.22|151.73|149.23|151.74|149.24|151.71|149.21|13
1624213360000|2021-06-20 18:22:40|151.72|149.22|151.73|149.23|151.74|149.24|151.72|149.22|9
1624213370000|2021-06-20 18:22:50|151.72|149.22|151.73|149.23|151.74|149.24|151.72|149.22|7
1624213380000|2021-06-20 18:23:00|151.72|149.22|151.73|149.23|151.74|149.24|151.72|149.22|6
1624213390000|2021-06-20 18:23:10|151.72|149.22|151.7|149.2|151.73|149.23|151.7|149.2|4
1624213400000|2021-06-20 18:23:20|151.69|149.19|151.69|149.19|151.71|149.21|151.69|149.19|5
1624213410000|2021-06-20 18:23:30|151.7|149.2|151.71|149.21|151.73|149.23|151.7|149.2|13
1624213420000|2021-06-20 18:23:40|151.72|149.22|151.73|149.23|151.74|149.24|151.72|149.22|8
1624213430000|2021-06-20 18:23:50|151.74|149.24|151.79|149.29|151.84|149.34|151.73|149.23|15
1624213440000|2021-06-20 18:24:00|151.8|149.3|151.78|149.28|151.81|149.31|151.77|149.27|14
1624213450000|2021-06-20 18:24:10|151.79|149.29|151.8|149.3|151.83|149.33|151.78|149.28|13
1624213460000|2021-06-20 18:24:20|151.82|149.32|151.83|149.33|151.86|149.36|151.81|149.31|14
1624213470000|2021-06-20 18:24:30|151.84|149.34|151.83|149.33|151.84|149.34|151.81|149.31|8
1624213480000|2021-06-20 18:24:40|151.82|149.32|151.82|149.32|151.83|149.33|151.8|149.3|13
1624213490000|2021-06-20 18:24:50|151.83|149.33|151.8|149.3|151.83|149.33|151.79|149.29|14
1624213500000|2021-06-20 18:25:00|151.81|149.31|151.85|149.35|151.86|149.36|151.81|149.31|5
1624213510000|2021-06-20 18:25:10|151.84|149.34|151.78|149.28|151.84|149.34|151.78|149.28|9
1624213520000|2021-06-20 18:25:20|151.79|149.29|151.72|149.22|151.79|149.29|151.7|149.2|11
1624213530000|2021-06-20 18:25:30|151.7|149.2|151.69|149.19|151.7|149.2|151.68|149.18|4
1624213540000|2021-06-20 18:25:40|151.68|149.18|151.67|149.17|151.68|149.18|151.67|149.17|2
1624213550000|2021-06-20 18:25:50|151.65|149.15|151.64|149.14|151.66|149.16|151.63|149.13|10
1624213560000|2021-06-20 18:26:00|151.65|149.15|151.64|149.14|151.65|149.15|151.62|149.12|10
1624213570000|2021-06-20 18:26:10|151.63|149.13|151.64|149.14|151.64|149.14|151.63|149.13|6
1624213580000|2021-06-20 18:26:20|151.63|149.13|151.64|149.14|151.65|149.15|151.63|149.13|9
1624213590000|2021-06-20 18:26:30|151.63|149.13|151.63|149.13|151.63|149.13|151.63|149.13|1
1624213600000|2021-06-20 18:26:40|151.62|149.12|151.63|149.13|151.65|149.15|151.62|149.12|10
1624213610000|2021-06-20 18:26:50|151.6|149.1|151.6|149.1|151.61|149.11|151.6|149.1|5
1624213620000|2021-06-20 18:27:00|151.61|149.11|151.66|149.16|151.66|149.16|151.6|149.1|9
1624213630000|2021-06-20 18:27:10|151.65|149.15|151.7|149.2|151.7|149.2|151.65|149.15|7
1624213640000|2021-06-20 18:27:20|151.71|149.21|151.7|149.2|151.72|149.22|151.67|149.17|12
1624213650000|2021-06-20 18:27:30|151.69|149.19|151.68|149.18|151.7|149.2|151.68|149.18|4
1624213660000|2021-06-20 18:27:40|151.69|149.19|151.71|149.21|151.74|149.24|151.69|149.19|9
1624213670000|2021-06-20 18:27:50|151.76|149.26|151.73|149.23|151.76|149.26|151.71|149.21|12
1624213680000|2021-06-20 18:28:00|151.74|149.24|151.67|149.17|151.74|149.24|151.67|149.17|12
1624213690000|2021-06-20 18:28:10|151.73|149.23|151.73|149.23|151.74|149.24|151.72|149.22|12
1624213700000|2021-06-20 18:28:20|151.74|149.24|151.75|149.25|151.75|149.25|151.73|149.23|8
1624213710000|2021-06-20 18:28:30|151.76|149.26|151.72|149.22|151.76|149.26|151.72|149.22|9
1624213720000|2021-06-20 18:28:40|151.73|149.23|151.75|149.25|151.76|149.26|151.72|149.22|14
1624213730000|2021-06-20 18:28:50|151.74|149.24|151.74|149.24|151.75|149.25|151.73|149.23|7
1624213740000|2021-06-20 18:29:00|151.72|149.22|151.74|149.24|151.74|149.24|151.72|149.22|5
1624213750000|2021-06-20 18:29:10|151.75|149.25|151.76|149.26|151.76|149.26|151.75|149.25|2
1624213760000|2021-06-20 18:29:20|151.75|149.25|151.74|149.24|151.75|149.25|151.73|149.23|4
1624213770000|2021-06-20 18:29:30|151.73|149.23|151.72|149.22|151.73|149.23|151.71|149.21|6
1624213780000|2021-06-20 18:29:40|151.73|149.23|151.73|149.23|151.73|149.23|151.72|149.22|5
1624213790000|2021-06-20 18:29:50|151.74|149.24|151.75|149.25|151.75|149.25|151.74|149.24|4
1624213800000|2021-06-20 18:30:00|151.74|149.24|151.75|149.25|151.75|149.25|151.74|149.24|4
1624213810000|2021-06-20 18:30:10|151.76|149.26|151.75|149.25|151.76|149.26|151.74|149.24|12
1624213820000|2021-06-20 18:30:20|151.74|149.24|151.69|149.19|151.74|149.24|151.69|149.19|4
1624213830000|2021-06-20 18:30:30|151.68|149.18|151.67|149.17|151.72|149.22|151.67|149.17|15
1624213840000|2021-06-20 18:30:40|151.66|149.16|151.66|149.16|151.67|149.17|151.65|149.15|7
1624213850000|2021-06-20 18:30:50|151.65|149.15|151.66|149.16|151.66|149.16|151.65|149.15|2
1624213860000|2021-06-20 18:31:00|151.68|149.18|151.65|149.15|151.69|149.19|151.65|149.15|7
1624213870000|2021-06-20 18:31:10|151.66|149.16|151.66|149.16|151.68|149.18|151.65|149.15|12
1624213880000|2021-06-20 18:31:20|151.67|149.17|151.67|149.17|151.67|149.17|151.66|149.16|5
1624213890000|2021-06-20 18:31:30|151.68|149.18|151.7|149.2|151.7|149.2|151.67|149.17|4
1624213900000|2021-06-20 18:31:40|151.69|149.19|151.69|149.19|151.72|149.22|151.69|149.19|9
1624213910000|2021-06-20 18:31:50|151.68|149.18|151.69|149.19|151.69|149.19|151.68|149.18|2
1624213920000|2021-06-20 18:32:00|151.68|149.18|151.67|149.17|151.68|149.18|151.65|149.15|6
1624213930000|2021-06-20 18:32:10|151.66|149.16|151.65|149.15|151.67|149.17|151.65|149.15|12
1624213940000|2021-06-20 18:32:20|151.66|149.16|151.66|149.16|151.67|149.17|151.65|149.15|15
1624213950000|2021-06-20 18:32:30|151.65|149.15|151.65|149.15|151.66|149.16|151.65|149.15|9
1624213960000|2021-06-20 18:32:40|151.64|149.14|151.65|149.15|151.65|149.15|151.64|149.14|6
1624213970000|2021-06-20 18:32:50|151.64|149.14|151.62|149.12|151.64|149.14|151.62|149.12|7
1624213980000|2021-06-20 18:33:00|151.63|149.13|151.64|149.14|151.66|149.16|151.62|149.12|8
1624213990000|2021-06-20 18:33:10|151.65|149.15|151.64|149.14|151.65|149.15|151.64|149.14|10
1624214000000|2021-06-20 18:33:20|151.65|149.15|151.64|149.14|151.65|149.15|151.63|149.13|10
1624214010000|2021-06-20 18:33:30|151.63|149.13|151.62|149.12|151.63|149.13|151.62|149.12|2
1624214020000|2021-06-20 18:33:40|151.63|149.13|151.63|149.13|151.64|149.14|151.63|149.13|3
1624214030000|2021-06-20 18:33:50|151.64|149.14|151.63|149.13|151.64|149.14|151.63|149.13|4
1624214040000|2021-06-20 18:34:00|151.64|149.14|151.67|149.17|151.68|149.18|151.64|149.14|6
1624214050000|2021-06-20 18:34:10|151.68|149.18|151.71|149.21|151.71|149.21|151.67|149.17|8
1624214060000|2021-06-20 18:34:20|151.7|149.2|151.73|149.23|151.73|149.23|151.69|149.19|5
1624214070000|2021-06-20 18:34:30|151.72|149.22|151.7|149.2|151.72|149.22|151.68|149.18|9
1624214080000|2021-06-20 18:34:40|151.71|149.21|151.69|149.19|151.71|149.21|151.67|149.17|9
1624214090000|2021-06-20 18:34:50|151.68|149.18|151.69|149.19|151.69|149.19|151.67|149.17|13
1624214100000|2021-06-20 18:35:00|151.68|149.18|151.75|149.25|151.75|149.25|151.68|149.18|14
1624214110000|2021-06-20 18:35:10|151.73|149.23|151.73|149.23|151.75|149.25|151.73|149.23|3
1624214120000|2021-06-20 18:35:20|151.75|149.25|151.73|149.23|151.75|149.25|151.73|149.23|9
1624214130000|2021-06-20 18:35:30|151.74|149.24|151.74|149.24|151.75|149.25|151.73|149.23|6
1624214140000|2021-06-20 18:35:40|151.73|149.23|151.73|149.23|151.73|149.23|151.73|149.23|1
1624214150000|2021-06-20 18:35:50|151.74|149.24|151.79|149.29|151.79|149.29|151.74|149.24|11
1624214160000|2021-06-20 18:36:00|151.8|149.3|151.8|149.3|151.8|149.3|151.8|149.3|1
1624214170000|2021-06-20 18:36:10|151.79|149.29|151.8|149.3|151.81|149.31|151.79|149.29|5
1624214180000|2021-06-20 18:36:20|151.81|149.31|151.85|149.35|151.85|149.35|151.81|149.31|7
1624214190000|2021-06-20 18:36:30|151.84|149.34|151.85|149.35|151.86|149.36|151.84|149.34|6
1624214200000|2021-06-20 18:36:40|151.86|149.36|151.86|149.36|151.87|149.37|151.85|149.35|9
1624214210000|2021-06-20 18:36:50|151.87|149.37|151.88|149.38|151.89|149.39|151.86|149.36|5
1624214220000|2021-06-20 18:37:00|151.87|149.37|151.89|149.39|151.89|149.39|151.87|149.37|7
1624214230000|2021-06-20 18:37:10|151.88|149.38|151.9|149.4|151.92|149.42|151.88|149.38|9
1624214240000|2021-06-20 18:37:20|151.89|149.39|151.9|149.4|151.91|149.41|151.89|149.39|8
1624214250000|2021-06-20 18:37:30|151.89|149.39|151.92|149.42|151.92|149.42|151.89|149.39|7
1624214260000|2021-06-20 18:37:40|151.91|149.41|151.9|149.4|151.92|149.42|151.89|149.39|14
1624214270000|2021-06-20 18:37:50|151.89|149.39|151.88|149.38|151.89|149.39|151.88|149.38|4
1624214280000|2021-06-20 18:38:00|151.89|149.39|151.92|149.42|151.92|149.42|151.89|149.39|8
1624214290000|2021-06-20 18:38:10|151.93|149.43|151.89|149.39|151.93|149.43|151.89|149.39|5
1624214300000|2021-06-20 18:38:20|151.88|149.38|151.9|149.4|151.91|149.41|151.87|149.37|12
1624214310000|2021-06-20 18:38:30|151.91|149.41|152.07|149.57|152.09|149.59|151.91|149.41|16
1624214320000|2021-06-20 18:38:40|152.08|149.58|152.14|149.64|152.16|149.66|152.08|149.58|16
1624214330000|2021-06-20 18:38:50|152.13|149.63|151.98|149.48|152.13|149.63|151.96|149.46|13
1624214340000|2021-06-20 18:39:00|152|149.5|152.13|149.63|152.13|149.63|151.99|149.49|13
1624214350000|2021-06-20 18:39:10|152.12|149.62|152.14|149.64|152.14|149.64|152.12|149.62|9
1624214360000|2021-06-20 18:39:20|152.13|149.63|152.15|149.65|152.15|149.65|152.1|149.6|14
1624214370000|2021-06-20 18:39:30|152.14|149.64|152.21|149.71|152.21|149.71|152.14|149.64|9
1624214380000|2021-06-20 18:39:40|152.22|149.72|152.21|149.71|152.25|149.75|152.21|149.71|14
1624214390000|2021-06-20 18:39:50|152.19|149.69|152.07|149.57|152.19|149.69|152.06|149.56|18
1624214400000|2021-06-20 18:40:00|152.08|149.58|152.05|149.55|152.11|149.61|152.05|149.55|14
1624214410000|2021-06-20 18:40:10|152.04|149.54|151.95|149.45|152.05|149.55|151.94|149.44|13
1624214420000|2021-06-20 18:40:20|151.94|149.44|152|149.5|152.02|149.52|151.92|149.42|16
1624214430000|2021-06-20 18:40:30|152.01|149.51|151.99|149.49|152.02|149.52|151.99|149.49|13
1624214440000|2021-06-20 18:40:40|152|149.5|151.95|149.45|152.01|149.51|151.94|149.44|12
1624214450000|2021-06-20 18:40:50|151.96|149.46|152.01|149.51|152.01|149.51|151.95|149.45|13
1624214460000|2021-06-20 18:41:00|152|149.5|152.07|149.57|152.07|149.57|151.99|149.49|16
1624214470000|2021-06-20 18:41:10|152.06|149.56|152.02|149.52|152.08|149.58|152.02|149.52|13
1624214480000|2021-06-20 18:41:20|152.03|149.53|151.98|149.48|152.03|149.53|151.98|149.48|16
1624214490000|2021-06-20 18:41:30|151.99|149.49|151.97|149.47|152|149.5|151.95|149.45|11
1624214500000|2021-06-20 18:41:40|151.95|149.45|151.94|149.44|151.97|149.47|151.93|149.43|9
1624214510000|2021-06-20 18:41:50|151.95|149.45|151.96|149.46|151.97|149.47|151.94|149.44|14
1624214520000|2021-06-20 18:42:00|151.97|149.47|151.98|149.48|151.98|149.48|151.97|149.47|4
1624214530000|2021-06-20 18:42:10|151.99|149.49|152.01|149.51|152.05|149.55|151.97|149.47|15
1624214540000|2021-06-20 18:42:20|152|149.5|151.95|149.45|152|149.5|151.95|149.45|12
1624214550000|2021-06-20 18:42:30|151.96|149.46|151.95|149.45|151.96|149.46|151.95|149.45|8
1624214560000|2021-06-20 18:42:40|151.96|149.46|151.99|149.49|152|149.5|151.96|149.46|7
1624214570000|2021-06-20 18:42:50|152|149.5|152.01|149.51|152.02|149.52|152|149.5|8
1624214580000|2021-06-20 18:43:00|152.02|149.52|152.06|149.56|152.06|149.56|152.02|149.52|8
1624214590000|2021-06-20 18:43:10|152.05|149.55|152.11|149.61|152.11|149.61|152.02|149.52|10
1624214600000|2021-06-20 18:43:20|152.1|149.6|152.08|149.58|152.11|149.61|152.08|149.58|9
1624214610000|2021-06-20 18:43:30|152.07|149.57|152.09|149.59|152.1|149.6|152.07|149.57|7
1624214620000|2021-06-20 18:43:40|152.1|149.6|152.07|149.57|152.1|149.6|152.07|149.57|10
1624214630000|2021-06-20 18:43:50|152.08|149.58|152.07|149.57|152.09|149.59|152.07|149.57|8
1624214640000|2021-06-20 18:44:00|152.08|149.58|152.09|149.59|152.09|149.59|152.06|149.56|8
1624214650000|2021-06-20 18:44:10|152.08|149.58|152.09|149.59|152.1|149.6|152.06|149.56|11
1624214660000|2021-06-20 18:44:20|152.08|149.58|152.08|149.58|152.09|149.59|152.08|149.58|5
1624214670000|2021-06-20 18:44:30|152.09|149.59|152.04|149.54|152.09|149.59|152.04|149.54|7
1624214680000|2021-06-20 18:44:40|152.03|149.53|152.02|149.52|152.03|149.53|152.01|149.51|4
1624214690000|2021-06-20 18:44:50|152.01|149.51|151.98|149.48|152.03|149.53|151.97|149.47|12
1624214700000|2021-06-20 18:45:00|152.01|149.51|152.08|149.58|152.08|149.58|152.01|149.51|7
1624214710000|2021-06-20 18:45:10|152.07|149.57|152.08|149.58|152.08|149.58|152.05|149.55|14
1624214720000|2021-06-20 18:45:20|152.07|149.57|152.02|149.52|152.08|149.58|152.02|149.52|10
1624214730000|2021-06-20 18:45:30|152.03|149.53|152.03|149.53|152.03|149.53|152.02|149.52|3
1624214740000|2021-06-20 18:45:40|152.02|149.52|152|149.5|152.02|149.52|152|149.5|6
1624214750000|2021-06-20 18:45:50|151.99|149.49|151.99|149.49|152|149.5|151.99|149.49|5
1624214760000|2021-06-20 18:46:00|151.98|149.48|151.99|149.49|151.99|149.49|151.98|149.48|6
1624214770000|2021-06-20 18:46:10|152|149.5|151.94|149.44|152.01|149.51|151.93|149.43|11
1624214780000|2021-06-20 18:46:20|151.97|149.47|151.97|149.47|151.97|149.47|151.95|149.45|9
1624214790000|2021-06-20 18:46:30|151.96|149.46|151.96|149.46|151.97|149.47|151.96|149.46|3
1624214800000|2021-06-20 18:46:40|151.95|149.45|151.92|149.42|151.97|149.47|151.92|149.42|9
1624214810000|2021-06-20 18:46:50|151.93|149.43|151.92|149.42|151.94|149.44|151.92|149.42|6
1624214820000|2021-06-20 18:47:00|151.93|149.43|151.92|149.42|151.93|149.43|151.92|149.42|8
1624214830000|2021-06-20 18:47:10|151.93|149.43|151.92|149.42|151.93|149.43|151.92|149.42|10
1624214840000|2021-06-20 18:47:20|151.93|149.43|151.94|149.44|151.94|149.44|151.93|149.43|2
1624214850000|2021-06-20 18:47:30|151.92|149.42|151.93|149.43|151.93|149.43|151.91|149.41|6
1624214860000|2021-06-20 18:47:40|151.92|149.42|151.91|149.41|151.92|149.42|151.9|149.4|8
1624214870000|2021-06-20 18:47:50|151.9|149.4|151.91|149.41|151.91|149.41|151.9|149.4|8
1624214880000|2021-06-20 18:48:00|151.92|149.42|151.92|149.42|151.92|149.42|151.91|149.41|3
1624214890000|2021-06-20 18:48:10|151.9|149.4|151.91|149.41|151.92|149.42|151.9|149.4|6
1624214900000|2021-06-20 18:48:20|151.92|149.42|151.91|149.41|151.92|149.42|151.91|149.41|2
1624214910000|2021-06-20 18:48:30|151.9|149.4|151.88|149.38|151.9|149.4|151.86|149.36|12
1624214920000|2021-06-20 18:48:40|151.87|149.37|151.91|149.41|151.92|149.42|151.87|149.37|7
1624214930000|2021-06-20 18:48:50|151.92|149.42|151.93|149.43|151.94|149.44|151.91|149.41|7
1624214940000|2021-06-20 18:49:00|151.94|149.44|151.92|149.42|151.95|149.45|151.91|149.41|13
1624214950000|2021-06-20 18:49:10|151.91|149.41|151.93|149.43|151.93|149.43|151.91|149.41|3
1624214960000|2021-06-20 18:49:20|151.94|149.44|151.89|149.39|151.94|149.44|151.89|149.39|6
1624214970000|2021-06-20 18:49:30|151.88|149.38|151.87|149.37|151.88|149.38|151.83|149.33|4
1624214980000|2021-06-20 18:49:40|151.88|149.38|151.87|149.37|151.9|149.4|151.87|149.37|6
1624214990000|2021-06-20 18:49:50|151.86|149.36|151.86|149.36|151.87|149.37|151.86|149.36|9
1624215000000|2021-06-20 18:50:00|151.87|149.37|151.83|149.33|151.87|149.37|151.83|149.33|6
1624215010000|2021-06-20 18:50:10|151.84|149.34|151.86|149.36|151.86|149.36|151.83|149.33|5
1624215020000|2021-06-20 18:50:20|151.85|149.35|151.86|149.36|151.86|149.36|151.84|149.34|6
1624215030000|2021-06-20 18:50:30|151.84|149.34|151.83|149.33|151.86|149.36|151.83|149.33|9
1624215040000|2021-06-20 18:50:40|151.85|149.35|151.85|149.35|151.85|149.35|151.84|149.34|7
1624215050000|2021-06-20 18:50:50|151.86|149.36|151.88|149.38|151.89|149.39|151.85|149.35|8
1624215060000|2021-06-20 18:51:00|151.89|149.39|151.87|149.37|151.89|149.39|151.87|149.37|9
1624215070000|2021-06-20 18:51:10|151.88|149.38|151.92|149.42|151.92|149.42|151.88|149.38|9
1624215080000|2021-06-20 18:51:20|151.91|149.41|151.91|149.41|151.92|149.42|151.91|149.41|3
1624215100000|2021-06-20 18:51:40|151.92|149.42|151.95|149.45|151.95|149.45|151.91|149.41|4
1624215110000|2021-06-20 18:51:50|151.96|149.46|151.97|149.47|151.97|149.47|151.95|149.45|9
1624215120000|2021-06-20 18:52:00|151.96|149.46|151.97|149.47|151.97|149.47|151.96|149.46|2
1624215130000|2021-06-20 18:52:10|151.98|149.48|152.05|149.55|152.07|149.57|151.98|149.48|8
1624215140000|2021-06-20 18:52:20|152.04|149.54|152.06|149.56|152.07|149.57|152.04|149.54|7
1624215150000|2021-06-20 18:52:30|152.07|149.57|152.05|149.55|152.07|149.57|152.04|149.54|4
1624215160000|2021-06-20 18:52:40|152.04|149.54|152.07|149.57|152.08|149.58|152.01|149.51|9
1624215170000|2021-06-20 18:52:50|152.06|149.56|152.02|149.52|152.07|149.57|152.02|149.52|8
1624215180000|2021-06-20 18:53:00|152.01|149.51|152.07|149.57|152.08|149.58|152.01|149.51|7
1624215190000|2021-06-20 18:53:10|152.06|149.56|152.08|149.58|152.08|149.58|152.05|149.55|5
1624215200000|2021-06-20 18:53:20|152.09|149.59|152.13|149.63|152.14|149.64|152.08|149.58|12
1624215210000|2021-06-20 18:53:30|152.14|149.64|152.17|149.67|152.18|149.68|152.13|149.63|10
1624215220000|2021-06-20 18:53:40|152.16|149.66|152.17|149.67|152.18|149.68|152.16|149.66|6
1624215230000|2021-06-20 18:53:50|152.18|149.68|152.16|149.66|152.19|149.69|152.15|149.65|12
1624215240000|2021-06-20 18:54:00|152.17|149.67|152.2|149.7|152.2|149.7|152.16|149.66|10
1624215250000|2021-06-20 18:54:10|152.21|149.71|152.23|149.73|152.24|149.74|152.21|149.71|7
1624215260000|2021-06-20 18:54:20|152.21|149.71|152.18|149.68|152.23|149.73|152.18|149.68|11
1624215270000|2021-06-20 18:54:30|152.17|149.67|152.13|149.63|152.17|149.67|152.13|149.63|10
1624215280000|2021-06-20 18:54:40|152.12|149.62|152.17|149.67|152.17|149.67|152.12|149.62|12
1624215290000|2021-06-20 18:54:50|152.16|149.66|152.17|149.67|152.17|149.67|152.16|149.66|2
1624215300000|2021-06-20 18:55:00|152.18|149.68|152.29|149.79|152.29|149.79|152.18|149.68|13
1624215310000|2021-06-20 18:55:10|152.28|149.78|152.26|149.76|152.3|149.8|152.26|149.76|9
1624215320000|2021-06-20 18:55:20|152.27|149.77|152.29|149.79|152.29|149.79|152.23|149.73|12
1624215330000|2021-06-20 18:55:30|152.3|149.8|152.35|149.85|152.35|149.85|152.29|149.79|14
1624215340000|2021-06-20 18:55:40|152.36|149.86|152.36|149.86|152.36|149.86|152.31|149.81|9
1624215350000|2021-06-20 18:55:50|152.35|149.85|152.35|149.85|152.36|149.86|152.34|149.84|8
1624215360000|2021-06-20 18:56:00|152.34|149.84|152.33|149.83|152.34|149.84|152.31|149.81|8
1624215370000|2021-06-20 18:56:10|152.34|149.84|152.31|149.81|152.34|149.84|152.31|149.81|4
1624215380000|2021-06-20 18:56:20|152.3|149.8|152.3|149.8|152.31|149.81|152.3|149.8|5
1624215390000|2021-06-20 18:56:30|152.28|149.78|152.3|149.8|152.3|149.8|152.28|149.78|3
1624215400000|2021-06-20 18:56:40|152.29|149.79|152.3|149.8|152.31|149.81|152.29|149.79|12
1624215410000|2021-06-20 18:56:50|152.31|149.81|152.31|149.81|152.32|149.82|152.31|149.81|3
1624215420000|2021-06-20 18:57:00|152.32|149.82|152.31|149.81|152.32|149.82|152.3|149.8|9
1624215430000|2021-06-20 18:57:10|152.3|149.8|152.29|149.79|152.31|149.81|152.29|149.79|5
1624215440000|2021-06-20 18:57:20|152.3|149.8|152.33|149.83|152.33|149.83|152.3|149.8|5
1624215450000|2021-06-20 18:57:30|152.34|149.84|152.32|149.82|152.34|149.84|152.32|149.82|5
1624215460000|2021-06-20 18:57:40|152.31|149.81|152.3|149.8|152.31|149.81|152.3|149.8|6
1624215470000|2021-06-20 18:57:50|152.31|149.81|152.33|149.83|152.34|149.84|152.3|149.8|6
1624215480000|2021-06-20 18:58:00|152.34|149.84|152.34|149.84|152.34|149.84|152.33|149.83|5
1624215490000|2021-06-20 18:58:10|152.35|149.85|152.35|149.85|152.35|149.85|152.35|149.85|1
1624215500000|2021-06-20 18:58:20|152.34|149.84|152.38|149.88|152.39|149.89|152.34|149.84|6
1624215510000|2021-06-20 18:58:30|152.39|149.89|152.44|149.94|152.44|149.94|152.39|149.89|10
1624215520000|2021-06-20 18:58:40|152.43|149.93|152.45|149.95|152.45|149.95|152.43|149.93|5
1624215530000|2021-06-20 18:58:50|152.46|149.96|152.43|149.93|152.49|149.99|152.43|149.93|7
1624215540000|2021-06-20 18:59:00|152.48|149.98|152.59|150.09|152.59|150.09|152.48|149.98|8
1624215550000|2021-06-20 18:59:10|152.6|150.1|152.85|150.35|152.85|150.35|152.6|150.1|17
1624215560000|2021-06-20 18:59:20|152.86|150.36|152.68|150.18|152.87|150.37|152.68|150.18|18
1624215570000|2021-06-20 18:59:30|152.67|150.17|152.73|150.23|152.73|150.23|152.67|150.17|15
1624215580000|2021-06-20 18:59:40|152.72|150.22|152.66|150.16|152.73|150.23|152.66|150.16|16
1624215590000|2021-06-20 18:59:50|152.65|150.15|152.66|150.16|152.68|150.18|152.65|150.15|12
1624215600000|2021-06-20 19:00:00|152.65|150.15|152.73|150.23|152.74|150.24|152.65|150.15|13
1624215610000|2021-06-20 19:00:10|152.72|150.22|152.68|150.18|152.73|150.23|152.68|150.18|9
1624215620000|2021-06-20 19:00:20|152.69|150.19|152.69|150.19|152.69|150.19|152.66|150.16|12
1624215630000|2021-06-20 19:00:30|152.68|150.18|152.72|150.22|152.72|150.22|152.68|150.18|8
1624215640000|2021-06-20 19:00:40|152.73|150.23|153.06|150.56|153.07|150.57|152.73|150.23|15
1624215650000|2021-06-20 19:00:50|153.05|150.55|153|150.5|153.06|150.56|152.98|150.48|17
1624215660000|2021-06-20 19:01:00|153.01|150.51|152.88|150.38|153.02|150.52|152.88|150.38|15
1624215670000|2021-06-20 19:01:10|152.86|150.36|152.82|150.32|152.91|150.41|152.81|150.31|21
1624215680000|2021-06-20 19:01:20|152.83|150.33|152.96|150.46|152.96|150.46|152.81|150.31|20
1624215690000|2021-06-20 19:01:30|152.94|150.44|152.95|150.45|152.95|150.45|152.93|150.43|11
1624215700000|2021-06-20 19:01:40|152.97|150.47|152.88|150.38|152.97|150.47|152.88|150.38|15
1624215710000|2021-06-20 19:01:50|152.87|150.37|152.88|150.38|152.89|150.39|152.82|150.32|10
1624215720000|2021-06-20 19:02:00|152.87|150.37|152.79|150.29|152.87|150.37|152.79|150.29|8
1624215730000|2021-06-20 19:02:10|152.82|150.32|152.82|150.32|152.82|150.32|152.82|150.32|1
1624215740000|2021-06-20 19:02:20|152.83|150.33|152.89|150.39|152.89|150.39|152.83|150.33|16
1624215750000|2021-06-20 19:02:30|152.88|150.38|152.84|150.34|152.89|150.39|152.82|150.32|13
1624215760000|2021-06-20 19:02:40|152.83|150.33|152.84|150.34|152.84|150.34|152.82|150.32|9
1624215770000|2021-06-20 19:02:50|152.83|150.33|152.8|150.3|152.83|150.33|152.79|150.29|11
1624215780000|2021-06-20 19:03:00|152.81|150.31|152.69|150.19|152.81|150.31|152.69|150.19|8
1624215790000|2021-06-20 19:03:10|152.7|150.2|152.68|150.18|152.7|150.2|152.68|150.18|7
1624215800000|2021-06-20 19:03:20|152.67|150.17|152.68|150.18|152.69|150.19|152.66|150.16|10
1624215810000|2021-06-20 19:03:30|152.67|150.17|152.71|150.21|152.77|150.27|152.67|150.17|12
1624215820000|2021-06-20 19:03:40|152.7|150.2|152.7|150.2|152.71|150.21|152.7|150.2|5
1624215830000|2021-06-20 19:03:50|152.71|150.21|152.71|150.21|152.72|150.22|152.7|150.2|7
1624215840000|2021-06-20 19:04:00|152.72|150.22|152.71|150.21|152.72|150.22|152.71|150.21|2
1624215850000|2021-06-20 19:04:10|152.72|150.22|152.72|150.22|152.73|150.23|152.71|150.21|5
1624215860000|2021-06-20 19:04:20|152.71|150.21|152.69|150.19|152.73|150.23|152.69|150.19|7
1624215870000|2021-06-20 19:04:30|152.68|150.18|152.69|150.19|152.71|150.21|152.68|150.18|8
1624215880000|2021-06-20 19:04:40|152.68|150.18|152.64|150.14|152.69|150.19|152.64|150.14|5
1624215890000|2021-06-20 19:04:50|152.65|150.15|152.65|150.15|152.68|150.18|152.65|150.15|9
1624215900000|2021-06-20 19:05:00|152.66|150.16|152.68|150.18|152.69|150.19|152.65|150.15|14
1624215910000|2021-06-20 19:05:10|152.69|150.19|152.65|150.15|152.69|150.19|152.64|150.14|7
1624215920000|2021-06-20 19:05:20|152.64|150.14|152.65|150.15|152.65|150.15|152.64|150.14|4
1624215930000|2021-06-20 19:05:30|152.66|150.16|152.64|150.14|152.66|150.16|152.61|150.11|7
1624215950000|2021-06-20 19:05:50|152.63|150.13|152.54|150.04|152.63|150.13|152.54|150.04|13
1624215960000|2021-06-20 19:06:00|152.53|150.03|152.62|150.12|152.62|150.12|152.51|150.01|16
1624215970000|2021-06-20 19:06:10|152.61|150.11|152.6|150.1|152.62|150.12|152.58|150.08|15
1624215980000|2021-06-20 19:06:20|152.61|150.11|152.56|150.06|152.61|150.11|152.55|150.05|11
1624215990000|2021-06-20 19:06:30|152.55|150.05|152.46|149.96|152.55|150.05|152.46|149.96|6
1624216000000|2021-06-20 19:06:40|152.45|149.95|152.5|150|152.52|150.02|152.45|149.95|10
1624216010000|2021-06-20 19:06:50|152.51|150.01|152.47|149.97|152.51|150.01|152.46|149.96|13
1624216020000|2021-06-20 19:07:00|152.49|149.99|152.52|150.02|152.54|150.04|152.48|149.98|10
1624216030000|2021-06-20 19:07:10|152.51|150.01|152.43|149.93|152.51|150.01|152.43|149.93|10
1624216040000|2021-06-20 19:07:20|152.44|149.94|152.47|149.97|152.49|149.99|152.43|149.93|12
1624216050000|2021-06-20 19:07:30|152.46|149.96|152.45|149.95|152.47|149.97|152.45|149.95|9
1624216060000|2021-06-20 19:07:40|152.44|149.94|152.46|149.96|152.47|149.97|152.44|149.94|11
1624216070000|2021-06-20 19:07:50|152.45|149.95|152.44|149.94|152.45|149.95|152.44|149.94|10
1624216080000|2021-06-20 19:08:00|152.45|149.95|152.48|149.98|152.48|149.98|152.44|149.94|8
1624216100000|2021-06-20 19:08:20|152.49|149.99|152.45|149.95|152.49|149.99|152.45|149.95|4
1624216120000|2021-06-20 19:08:40|152.46|149.96|152.45|149.95|152.46|149.96|152.45|149.95|2
1624216130000|2021-06-20 19:08:50|152.46|149.96|152.45|149.95|152.46|149.96|152.45|149.95|8
1624216140000|2021-06-20 19:09:00|152.46|149.96|152.44|149.94|152.46|149.96|152.43|149.93|8
1624216150000|2021-06-20 19:09:10|152.43|149.93|152.42|149.92|152.45|149.95|152.42|149.92|12
1624216160000|2021-06-20 19:09:20|152.41|149.91|152.42|149.92|152.42|149.92|152.4|149.9|7
1624216170000|2021-06-20 19:09:30|152.41|149.91|152.38|149.88|152.41|149.91|152.38|149.88|8
1624216180000|2021-06-20 19:09:40|152.39|149.89|152.38|149.88|152.4|149.9|152.38|149.88|7
1624216190000|2021-06-20 19:09:50|152.4|149.9|152.39|149.89|152.42|149.92|152.39|149.89|4
1624216200000|2021-06-20 19:10:00|152.37|149.87|152.32|149.82|152.37|149.87|152.31|149.81|16
1624216210000|2021-06-20 19:10:10|152.31|149.81|152.33|149.83|152.34|149.84|152.31|149.81|7
1624216220000|2021-06-20 19:10:20|152.32|149.82|152.36|149.86|152.37|149.87|152.32|149.82|10
1624216230000|2021-06-20 19:10:30|152.37|149.87|152.36|149.86|152.37|149.87|152.35|149.85|8
1624216240000|2021-06-20 19:10:40|152.35|149.85|152.36|149.86|152.36|149.86|152.35|149.85|4
1624216250000|2021-06-20 19:10:50|152.38|149.88|152.39|149.89|152.39|149.89|152.38|149.88|2
1624216260000|2021-06-20 19:11:00|152.38|149.88|152.37|149.87|152.4|149.9|152.37|149.87|7
1624216270000|2021-06-20 19:11:10|152.38|149.88|152.38|149.88|152.38|149.88|152.35|149.85|10
1624216280000|2021-06-20 19:11:20|152.37|149.87|152.3|149.8|152.38|149.88|152.25|149.75|13
1624216290000|2021-06-20 19:11:30|152.31|149.81|152.31|149.81|152.31|149.81|152.3|149.8|5
1624216300000|2021-06-20 19:11:40|152.3|149.8|152.31|149.81|152.31|149.81|152.29|149.79|4
1624216310000|2021-06-20 19:11:50|152.3|149.8|152.31|149.81|152.31|149.81|152.29|149.79|6
1624216320000|2021-06-20 19:12:00|152.32|149.82|152.3|149.8|152.32|149.82|152.29|149.79|11
1624216330000|2021-06-20 19:12:10|152.29|149.79|152.37|149.87|152.37|149.87|152.29|149.79|17
1624216340000|2021-06-20 19:12:20|152.36|149.86|152.4|149.9|152.4|149.9|152.36|149.86|11
1624216350000|2021-06-20 19:12:30|152.41|149.91|152.41|149.91|152.41|149.91|152.4|149.9|3
1624216360000|2021-06-20 19:12:40|152.42|149.92|152.41|149.91|152.43|149.93|152.4|149.9|9
1624216370000|2021-06-20 19:12:50|152.4|149.9|152.4|149.9|152.41|149.91|152.39|149.89|15
1624216380000|2021-06-20 19:13:00|152.39|149.89|152.43|149.93|152.44|149.94|152.39|149.89|6
1624216390000|2021-06-20 19:13:10|152.44|149.94|152.38|149.88|152.44|149.94|152.38|149.88|11
1624216400000|2021-06-20 19:13:20|152.37|149.87|152.37|149.87|152.37|149.87|152.36|149.86|5
1624216420000|2021-06-20 19:13:40|152.36|149.86|152.3|149.8|152.37|149.87|152.3|149.8|10
1624216430000|2021-06-20 19:13:50|152.31|149.81|152.3|149.8|152.31|149.81|152.29|149.79|4
1624216440000|2021-06-20 19:14:00|152.33|149.83|152.35|149.85|152.36|149.86|152.33|149.83|9
1624216450000|2021-06-20 19:14:10|152.36|149.86|152.34|149.84|152.36|149.86|152.33|149.83|9
1624216460000|2021-06-20 19:14:20|152.33|149.83|152.35|149.85|152.36|149.86|152.33|149.83|10
1624216470000|2021-06-20 19:14:30|152.36|149.86|152.37|149.87|152.38|149.88|152.31|149.81|8
1624216480000|2021-06-20 19:14:40|152.38|149.88|152.4|149.9|152.4|149.9|152.38|149.88|3
1624216490000|2021-06-20 19:14:50|152.41|149.91|152.46|149.96|152.48|149.98|152.41|149.91|11
1624216500000|2021-06-20 19:15:00|152.45|149.95|152.47|149.97|152.48|149.98|152.45|149.95|11
1624216510000|2021-06-20 19:15:10|152.48|149.98|152.53|150.03|152.55|150.05|152.48|149.98|17
1624216520000|2021-06-20 19:15:20|152.52|150.02|152.41|149.91|152.52|150.02|152.4|149.9|13
1624216530000|2021-06-20 19:15:30|152.43|149.93|152.43|149.93|152.43|149.93|152.42|149.92|7
1624216540000|2021-06-20 19:15:40|152.42|149.92|152.43|149.93|152.43|149.93|152.42|149.92|8
1624216550000|2021-06-20 19:15:50|152.44|149.94|152.43|149.93|152.44|149.94|152.42|149.92|10
1624216560000|2021-06-20 19:16:00|152.42|149.92|152.42|149.92|152.44|149.94|152.41|149.91|13
1624216570000|2021-06-20 19:16:10|152.41|149.91|152.34|149.84|152.41|149.91|152.32|149.82|15
1624216580000|2021-06-20 19:16:20|152.33|149.83|152.33|149.83|152.34|149.84|152.32|149.82|9
1624216590000|2021-06-20 19:16:30|152.32|149.82|152.36|149.86|152.37|149.87|152.32|149.82|12
1624216600000|2021-06-20 19:16:40|152.35|149.85|152.36|149.86|152.36|149.86|152.32|149.82|9
1624216610000|2021-06-20 19:16:50|152.37|149.87|152.37|149.87|152.38|149.88|152.37|149.87|3
1624216620000|2021-06-20 19:17:00|152.38|149.88|152.38|149.88|152.38|149.88|152.37|149.87|3
1624216630000|2021-06-20 19:17:10|152.39|149.89|152.43|149.93|152.43|149.93|152.39|149.89|5
1624216640000|2021-06-20 19:17:20|152.44|149.94|152.44|149.94|152.44|149.94|152.43|149.93|3
1624216650000|2021-06-20 19:17:30|152.43|149.93|152.45|149.95|152.45|149.95|152.42|149.92|7
1624216660000|2021-06-20 19:17:40|152.46|149.96|152.46|149.96|152.47|149.97|152.46|149.96|11
1624216670000|2021-06-20 19:17:50|152.48|149.98|152.48|149.98|152.48|149.98|152.47|149.97|3
1624216680000|2021-06-20 19:18:00|152.47|149.97|152.46|149.96|152.48|149.98|152.46|149.96|5
1624216690000|2021-06-20 19:18:10|152.45|149.95|152.48|149.98|152.48|149.98|152.45|149.95|8
1624216700000|2021-06-20 19:18:20|152.49|149.99|152.48|149.98|152.49|149.99|152.48|149.98|8
1624216710000|2021-06-20 19:18:30|152.49|149.99|152.46|149.96|152.49|149.99|152.46|149.96|13
1624216720000|2021-06-20 19:18:40|152.47|149.97|152.46|149.96|152.5|150|152.46|149.96|11
1624216730000|2021-06-20 19:18:50|152.47|149.97|152.47|149.97|152.48|149.98|152.46|149.96|7
1624216740000|2021-06-20 19:19:00|152.48|149.98|152.48|149.98|152.49|149.99|152.47|149.97|5
1624216750000|2021-06-20 19:19:10|152.49|149.99|152.52|150.02|152.52|150.02|152.49|149.99|5
1624216760000|2021-06-20 19:19:20|152.54|150.04|152.58|150.08|152.59|150.09|152.54|150.04|7
1624216770000|2021-06-20 19:19:30|152.59|150.09|152.63|150.13|152.63|150.13|152.59|150.09|6
1624216780000|2021-06-20 19:19:40|152.64|150.14|152.77|150.27|152.79|150.29|152.64|150.14|21
1624216790000|2021-06-20 19:19:50|152.76|150.26|152.74|150.24|152.76|150.26|152.69|150.19|11
1624216800000|2021-06-20 19:20:00|152.75|150.25|152.77|150.27|152.78|150.28|152.74|150.24|12
1624216810000|2021-06-20 19:20:10|152.76|150.26|152.78|150.28|152.78|150.28|152.75|150.25|10
1624216820000|2021-06-20 19:20:20|152.77|150.27|152.8|150.3|152.81|150.31|152.77|150.27|6
1624216830000|2021-06-20 19:20:30|152.79|150.29|152.72|150.22|152.79|150.29|152.72|150.22|16
1624216840000|2021-06-20 19:20:40|152.73|150.23|152.66|150.16|152.73|150.23|152.65|150.15|10
1624216850000|2021-06-20 19:20:50|152.65|150.15|152.63|150.13|152.71|150.21|152.63|150.13|13
1624216860000|2021-06-20 19:21:00|152.66|150.16|152.66|150.16|152.68|150.18|152.66|150.16|13
1624216870000|2021-06-20 19:21:10|152.67|150.17|152.67|150.17|152.67|150.17|152.65|150.15|11
1624216880000|2021-06-20 19:21:20|152.66|150.16|152.68|150.18|152.68|150.18|152.65|150.15|9
1624216890000|2021-06-20 19:21:30|152.69|150.19|152.61|150.11|152.69|150.19|152.6|150.1|10
1624216900000|2021-06-20 19:21:40|152.6|150.1|152.61|150.11|152.61|150.11|152.6|150.1|10
1624216910000|2021-06-20 19:21:50|152.6|150.1|152.64|150.14|152.64|150.14|152.6|150.1|13
1624216920000|2021-06-20 19:22:00|152.65|150.15|152.65|150.15|152.66|150.16|152.64|150.14|5
1624216930000|2021-06-20 19:22:10|152.64|150.14|152.54|150.04|152.64|150.14|152.53|150.03|15
1624216940000|2021-06-20 19:22:20|152.53|150.03|152.56|150.06|152.56|150.06|152.53|150.03|2
1624216950000|2021-06-20 19:22:30|152.57|150.07|152.59|150.09|152.6|150.1|152.57|150.07|6
1624216960000|2021-06-20 19:22:40|152.58|150.08|152.58|150.08|152.59|150.09|152.58|150.08|3
1624216970000|2021-06-20 19:22:50|152.56|150.06|152.6|150.1|152.6|150.1|152.56|150.06|9
1624216980000|2021-06-20 19:23:00|152.61|150.11|152.65|150.15|152.65|150.15|152.61|150.11|13
1624216990000|2021-06-20 19:23:10|152.63|150.13|152.64|150.14|152.65|150.15|152.62|150.12|13
1624217000000|2021-06-20 19:23:20|152.65|150.15|152.63|150.13|152.65|150.15|152.63|150.13|9
1624217010000|2021-06-20 19:23:30|152.64|150.14|152.64|150.14|152.64|150.14|152.64|150.14|1
1624217020000|2021-06-20 19:23:40|152.65|150.15|152.63|150.13|152.65|150.15|152.62|150.12|8
1624217030000|2021-06-20 19:23:50|152.62|150.12|152.63|150.13|152.64|150.14|152.62|150.12|14
1624217040000|2021-06-20 19:24:00|152.64|150.14|152.69|150.19|152.7|150.2|152.63|150.13|11
1624217050000|2021-06-20 19:24:10|152.68|150.18|152.68|150.18|152.69|150.19|152.67|150.17|11
1624217060000|2021-06-20 19:24:20|152.67|150.17|152.66|150.16|152.68|150.18|152.66|150.16|4
1624217070000|2021-06-20 19:24:30|152.65|150.15|152.66|150.16|152.67|150.17|152.65|150.15|6
1624217080000|2021-06-20 19:24:40|152.65|150.15|152.67|150.17|152.67|150.17|152.65|150.15|11
1624217090000|2021-06-20 19:24:50|152.66|150.16|152.7|150.2|152.7|150.2|152.66|150.16|5
1624217100000|2021-06-20 19:25:00|152.71|150.21|152.64|150.14|152.71|150.21|152.64|150.14|10
1624217110000|2021-06-20 19:25:10|152.65|150.15|152.58|150.08|152.65|150.15|152.56|150.06|9
1624217120000|2021-06-20 19:25:20|152.59|150.09|152.57|150.07|152.59|150.09|152.55|150.05|13
1624217130000|2021-06-20 19:25:30|152.58|150.08|152.6|150.1|152.62|150.12|152.57|150.07|14
1624217140000|2021-06-20 19:25:40|152.58|150.08|152.54|150.04|152.58|150.08|152.54|150.04|9
1624217150000|2021-06-20 19:25:50|152.56|150.06|152.59|150.09|152.59|150.09|152.54|150.04|9
1624217160000|2021-06-20 19:26:00|152.6|150.1|152.64|150.14|152.65|150.15|152.6|150.1|12
1624217170000|2021-06-20 19:26:10|152.63|150.13|152.61|150.11|152.65|150.15|152.61|150.11|13
1624217180000|2021-06-20 19:26:20|152.62|150.12|152.63|150.13|152.64|150.14|152.6|150.1|11
1624217190000|2021-06-20 19:26:30|152.64|150.14|152.62|150.12|152.64|150.14|152.61|150.11|13
1624217200000|2021-06-20 19:26:40|152.64|150.14|152.62|150.12|152.64|150.14|152.61|150.11|12
1624217210000|2021-06-20 19:26:50|152.61|150.11|152.62|150.12|152.64|150.14|152.61|150.11|9
1624217220000|2021-06-20 19:27:00|152.63|150.13|152.55|150.05|152.63|150.13|152.54|150.04|17
1624217230000|2021-06-20 19:27:10|152.56|150.06|152.56|150.06|152.56|150.06|152.54|150.04|13
1624217240000|2021-06-20 19:27:20|152.55|150.05|152.58|150.08|152.58|150.08|152.53|150.03|11
1624217250000|2021-06-20 19:27:30|152.59|150.09|152.59|150.09|152.6|150.1|152.58|150.08|9
1624217260000|2021-06-20 19:27:40|152.6|150.1|152.64|150.14|152.64|150.14|152.57|150.07|16
1624217270000|2021-06-20 19:27:50|152.66|150.16|152.67|150.17|152.67|150.17|152.65|150.15|10
1624217280000|2021-06-20 19:28:00|152.66|150.16|152.9|150.4|152.92|150.42|152.66|150.16|14
1624217290000|2021-06-20 19:28:10|152.88|150.38|152.79|150.29|152.9|150.4|152.77|150.27|13
1624217300000|2021-06-20 19:28:20|152.8|150.3|152.75|150.25|152.81|150.31|152.74|150.24|12
1624217310000|2021-06-20 19:28:30|152.74|150.24|152.77|150.27|152.78|150.28|152.74|150.24|5
1624217320000|2021-06-20 19:28:40|152.78|150.28|152.73|150.23|152.78|150.28|152.72|150.22|14
1624217330000|2021-06-20 19:28:50|152.72|150.22|152.72|150.22|152.73|150.23|152.72|150.22|5
1624217340000|2021-06-20 19:29:00|152.73|150.23|152.73|150.23|152.74|150.24|152.72|150.22|9
1624217350000|2021-06-20 19:29:10|152.72|150.22|152.73|150.23|152.73|150.23|152.71|150.21|9
1624217360000|2021-06-20 19:29:20|152.72|150.22|152.58|150.08|152.72|150.22|152.57|150.07|22
1624217370000|2021-06-20 19:29:30|152.57|150.07|152.6|150.1|152.61|150.11|152.57|150.07|10
1624217380000|2021-06-20 19:29:40|152.61|150.11|152.62|150.12|152.65|150.15|152.6|150.1|17
1624217390000|2021-06-20 19:29:50|152.63|150.13|152.64|150.14|152.65|150.15|152.62|150.12|12
1624217400000|2021-06-20 19:30:00|152.65|150.15|152.7|150.2|152.72|150.22|152.65|150.15|11
1624217410000|2021-06-20 19:30:10|152.69|150.19|152.69|150.19|152.69|150.19|152.69|150.19|1
1624217420000|2021-06-20 19:30:20|152.68|150.18|152.68|150.18|152.68|150.18|152.68|150.18|1
1624217430000|2021-06-20 19:30:30|152.66|150.16|152.65|150.15|152.67|150.17|152.62|150.12|14
1624217440000|2021-06-20 19:30:40|152.64|150.14|152.63|150.13|152.65|150.15|152.62|150.12|5
1624217450000|2021-06-20 19:30:50|152.62|150.12|152.62|150.12|152.63|150.13|152.59|150.09|9
1624217460000|2021-06-20 19:31:00|152.6|150.1|152.49|149.99|152.61|150.11|152.48|149.98|15
1624217470000|2021-06-20 19:31:10|152.48|149.98|152.28|149.78|152.48|149.98|152.28|149.78|18
1624217480000|2021-06-20 19:31:20|152.31|149.81|152.29|149.79|152.33|149.83|152.18|149.68|23
1624217490000|2021-06-20 19:31:30|152.3|149.8|152.18|149.68|152.3|149.8|152.18|149.68|14
1624217500000|2021-06-20 19:31:40|152.17|149.67|152.08|149.58|152.18|149.68|152.04|149.54|11
1624217510000|2021-06-20 19:31:50|152.09|149.59|152.13|149.63|152.13|149.63|152.08|149.58|11
1624217520000|2021-06-20 19:32:00|152.12|149.62|152.25|149.75|152.26|149.76|152.12|149.62|18
1624217530000|2021-06-20 19:32:10|152.24|149.74|152.3|149.8|152.3|149.8|152.24|149.74|5
1624217540000|2021-06-20 19:32:20|152.31|149.81|152.31|149.81|152.38|149.88|152.29|149.79|14
1624217550000|2021-06-20 19:32:30|152.29|149.79|152.37|149.87|152.38|149.88|152.28|149.78|19
1624217560000|2021-06-20 19:32:40|152.38|149.88|152.52|150.02|152.52|150.02|152.37|149.87|16
1624217570000|2021-06-20 19:32:50|152.51|150.01|152.55|150.05|152.57|150.07|152.51|150.01|9
1624217580000|2021-06-20 19:33:00|152.52|150.02|152.71|150.21|152.77|150.27|152.52|150.02|22
1624217590000|2021-06-20 19:33:10|152.69|150.19|152.95|150.45|152.95|150.45|152.69|150.19|16
1624217600000|2021-06-20 19:33:20|152.96|150.46|152.9|150.4|153.02|150.52|152.9|150.4|17
1624217610000|2021-06-20 19:33:30|152.91|150.41|152.95|150.45|152.96|150.46|152.91|150.41|13
1624217620000|2021-06-20 19:33:40|152.94|150.44|152.96|150.46|153.01|150.51|152.92|150.42|14
1624217630000|2021-06-20 19:33:50|152.97|150.47|153.03|150.53|153.06|150.56|152.96|150.46|16
1624217640000|2021-06-20 19:34:00|153.01|150.51|152.99|150.49|153.01|150.51|152.95|150.45|16
1624217650000|2021-06-20 19:34:10|153.01|150.51|153.1|150.6|153.1|150.6|153.01|150.51|14
1624217660000|2021-06-20 19:34:20|153.08|150.58|153.12|150.62|153.15|150.65|153.08|150.58|12
1624217670000|2021-06-20 19:34:30|153.13|150.63|153.33|150.83|153.47|150.97|153.13|150.63|22
1624217680000|2021-06-20 19:34:40|153.32|150.82|153.15|150.65|153.32|150.82|153.15|150.65|14
1624217690000|2021-06-20 19:34:50|153.16|150.66|153.23|150.73|153.27|150.77|153.16|150.66|12
1624217700000|2021-06-20 19:35:00|153.24|150.74|153.16|150.66|153.24|150.74|153.15|150.65|16
1624217710000|2021-06-20 19:35:10|153.15|150.65|153.1|150.6|153.16|150.66|153.1|150.6|17
1624217720000|2021-06-20 19:35:20|153.11|150.61|153.12|150.62|153.14|150.64|153.1|150.6|13
1624217730000|2021-06-20 19:35:30|153.1|150.6|153.13|150.63|153.13|150.63|153.06|150.56|19
1624217740000|2021-06-20 19:35:40|153.12|150.62|153.19|150.69|153.2|150.7|153.12|150.62|16
1624217750000|2021-06-20 19:35:50|153.23|150.73|153.32|150.82|153.32|150.82|153.22|150.72|15
1624217760000|2021-06-20 19:36:00|153.34|150.84|153.26|150.76|153.35|150.85|153.21|150.71|20
1624217770000|2021-06-20 19:36:10|153.27|150.77|153.41|150.91|153.41|150.91|153.27|150.77|14
1624217780000|2021-06-20 19:36:20|153.42|150.92|153.49|150.99|153.51|151.01|153.41|150.91|15
1624217790000|2021-06-20 19:36:30|153.5|151|153.74|151.24|153.74|151.24|153.47|150.97|19
1624217800000|2021-06-20 19:36:40|153.75|151.25|153.77|151.27|153.77|151.27|153.68|151.18|18
1624217810000|2021-06-20 19:36:50|153.81|151.31|153.85|151.35|153.97|151.47|153.81|151.31|23
1624217820000|2021-06-20 19:37:00|153.84|151.34|154.26|151.76|154.26|151.76|153.8|151.3|25
1624217830000|2021-06-20 19:37:10|154.3|151.8|154.32|151.82|154.38|151.88|154.28|151.78|18
1624217840000|2021-06-20 19:37:20|154.3|151.8|154.19|151.69|154.3|151.8|154.1|151.6|21
1624217850000|2021-06-20 19:37:30|154.25|151.75|154.38|151.88|154.38|151.88|154.25|151.75|12
1624217860000|2021-06-20 19:37:40|154.37|151.87|154.65|152.15|154.74|152.24|154.37|151.87|23
1624217870000|2021-06-20 19:37:50|154.66|152.16|154.56|152.06|154.67|152.17|154.56|152.06|17
1624217880000|2021-06-20 19:38:00|154.53|152.03|154.77|152.27|154.78|152.28|154.5|152|25
1624217890000|2021-06-20 19:38:10|154.74|152.24|155.25|152.75|155.25|152.75|154.74|152.24|26
1624217900000|2021-06-20 19:38:20|155.28|152.78|155.13|152.63|155.36|152.86|155.04|152.54|22
1624217910000|2021-06-20 19:38:30|155.11|152.61|154.87|152.37|155.12|152.62|154.87|152.37|20
1624217920000|2021-06-20 19:38:40|154.86|152.36|155.06|152.56|155.07|152.57|154.84|152.34|19
1624217930000|2021-06-20 19:38:50|155.05|152.55|155.06|152.56|155.1|152.6|155.05|152.55|17
1624217940000|2021-06-20 19:39:00|155.05|152.55|154.9|152.4|155.05|152.55|154.9|152.4|20
1624217950000|2021-06-20 19:39:10|154.89|152.39|154.83|152.33|154.89|152.39|154.83|152.33|17
1624217960000|2021-06-20 19:39:20|154.79|152.29|154.86|152.36|154.88|152.38|154.75|152.25|16
1624217970000|2021-06-20 19:39:30|154.83|152.33|154.79|152.29|154.84|152.34|154.72|152.22|19
1624217980000|2021-06-20 19:39:40|154.8|152.3|154.84|152.34|154.85|152.35|154.78|152.28|13
1624217990000|2021-06-20 19:39:50|154.87|152.37|154.88|152.38|154.92|152.42|154.87|152.37|13
1624218000000|2021-06-20 19:40:00|154.86|152.36|154.63|152.13|154.86|152.36|154.62|152.12|17
1624218010000|2021-06-20 19:40:10|154.64|152.14|154.69|152.19|154.72|152.22|154.64|152.14|8
1624218020000|2021-06-20 19:40:20|154.71|152.21|154.83|152.33|154.84|152.34|154.71|152.21|12
1624218030000|2021-06-20 19:40:30|154.82|152.32|154.96|152.46|154.97|152.47|154.8|152.3|16
1624218040000|2021-06-20 19:40:40|154.97|152.47|154.88|152.38|154.97|152.47|154.88|152.38|12
1624218050000|2021-06-20 19:40:50|154.89|152.39|154.75|152.25|154.89|152.39|154.73|152.23|20
1624218060000|2021-06-20 19:41:00|154.76|152.26|154.74|152.24|154.76|152.26|154.71|152.21|11
1624218070000|2021-06-20 19:41:10|154.75|152.25|154.79|152.29|154.79|152.29|154.75|152.25|9
1624218080000|2021-06-20 19:41:20|154.78|152.28|154.69|152.19|154.78|152.28|154.69|152.19|15
1624218090000|2021-06-20 19:41:30|154.71|152.21|154.73|152.23|154.75|152.25|154.7|152.2|12
1624218100000|2021-06-20 19:41:40|154.74|152.24|154.85|152.35|154.86|152.36|154.74|152.24|11
1624218110000|2021-06-20 19:41:50|154.86|152.36|154.86|152.36|154.9|152.4|154.86|152.36|17
1624218120000|2021-06-20 19:42:00|154.87|152.37|154.89|152.39|154.9|152.4|154.85|152.35|15
1624218130000|2021-06-20 19:42:10|154.88|152.38|154.75|152.25|154.88|152.38|154.75|152.25|16
1624218140000|2021-06-20 19:42:20|154.76|152.26|154.61|152.11|154.76|152.26|154.56|152.06|13
1624218150000|2021-06-20 19:42:30|154.6|152.1|154.59|152.09|154.63|152.13|154.59|152.09|14
1624218160000|2021-06-20 19:42:40|154.58|152.08|154.6|152.1|154.6|152.1|154.54|152.04|11
1624218170000|2021-06-20 19:42:50|154.59|152.09|154.6|152.1|154.6|152.1|154.59|152.09|6
1624218180000|2021-06-20 19:43:00|154.59|152.09|154.58|152.08|154.66|152.16|154.56|152.06|16
1624218190000|2021-06-20 19:43:10|154.57|152.07|154.47|151.97|154.57|152.07|154.47|151.97|8
1624218200000|2021-06-20 19:43:20|154.44|151.94|154.52|152.02|154.53|152.03|154.43|151.93|16
1624218210000|2021-06-20 19:43:30|154.51|152.01|154.57|152.07|154.57|152.07|154.5|152|11
1624218220000|2021-06-20 19:43:40|154.56|152.06|154.57|152.07|154.58|152.08|154.56|152.06|11
1624218230000|2021-06-20 19:43:50|154.56|152.06|154.68|152.18|154.68|152.18|154.56|152.06|16
1624218240000|2021-06-20 19:44:00|154.66|152.16|154.62|152.12|154.69|152.19|154.61|152.11|17
1624218250000|2021-06-20 19:44:10|154.61|152.11|154.9|152.4|154.9|152.4|154.61|152.11|18
1624218260000|2021-06-20 19:44:20|154.91|152.41|154.93|152.43|154.95|152.45|154.91|152.41|14
1624218270000|2021-06-20 19:44:30|154.92|152.42|154.93|152.43|155.01|152.51|154.92|152.42|15
1624218280000|2021-06-20 19:44:40|154.96|152.46|154.96|152.46|155.07|152.57|154.96|152.46|15
1624218290000|2021-06-20 19:44:50|154.97|152.47|154.94|152.44|154.97|152.47|154.9|152.4|15
1624218300000|2021-06-20 19:45:00|154.95|152.45|155.05|152.55|155.07|152.57|154.95|152.45|11
1624218310000|2021-06-20 19:45:10|155.04|152.54|155.07|152.57|155.08|152.58|155.03|152.53|15
1624218320000|2021-06-20 19:45:20|155.08|152.58|155.1|152.6|155.11|152.61|155.08|152.58|5
1624218330000|2021-06-20 19:45:30|155.09|152.59|155.01|152.51|155.09|152.59|155.01|152.51|10
1624218340000|2021-06-20 19:45:40|155.05|152.55|155.01|152.51|155.05|152.55|155|152.5|9
1624218350000|2021-06-20 19:45:50|155|152.5|154.87|152.37|155|152.5|154.84|152.34|19
1624218360000|2021-06-20 19:46:00|154.86|152.36|154.66|152.16|154.86|152.36|154.65|152.15|20
1624218370000|2021-06-20 19:46:10|154.65|152.15|154.67|152.17|154.7|152.2|154.65|152.15|11
1624218380000|2021-06-20 19:46:20|154.66|152.16|154.64|152.14|154.7|152.2|154.64|152.14|16
1624218390000|2021-06-20 19:46:30|154.65|152.15|154.58|152.08|154.65|152.15|154.58|152.08|15
1624218400000|2021-06-20 19:46:40|154.57|152.07|154.62|152.12|154.63|152.13|154.57|152.07|11
1624218410000|2021-06-20 19:46:50|154.61|152.11|154.56|152.06|154.61|152.11|154.56|152.06|14
1624218420000|2021-06-20 19:47:00|154.57|152.07|154.62|152.12|154.62|152.12|154.57|152.07|5
1624218430000|2021-06-20 19:47:10|154.63|152.13|154.6|152.1|154.63|152.13|154.57|152.07|15
1624218440000|2021-06-20 19:47:20|154.61|152.11|154.61|152.11|154.62|152.12|154.6|152.1|9
1624218450000|2021-06-20 19:47:30|154.62|152.12|154.51|152.01|154.62|152.12|154.5|152|13
1624218460000|2021-06-20 19:47:40|154.5|152|154.41|151.91|154.5|152|154.35|151.85|17
1624218470000|2021-06-20 19:47:50|154.43|151.93|154.35|151.85|154.49|151.99|154.35|151.85|17
1624218480000|2021-06-20 19:48:00|154.34|151.84|154.34|151.84|154.35|151.85|154.33|151.83|7
1624218490000|2021-06-20 19:48:10|154.35|151.85|154.3|151.8|154.37|151.87|154.3|151.8|14
1624218500000|2021-06-20 19:48:20|154.32|151.82|154.32|151.82|154.35|151.85|154.31|151.81|14
1624218510000|2021-06-20 19:48:30|154.33|151.83|154.43|151.93|154.43|151.93|154.33|151.83|19
1624218520000|2021-06-20 19:48:40|154.44|151.94|154.37|151.87|154.45|151.95|154.35|151.85|19
1624218530000|2021-06-20 19:48:50|154.39|151.89|154.47|151.97|154.53|152.03|154.38|151.88|20
1624218540000|2021-06-20 19:49:00|154.46|151.96|154.48|151.98|154.49|151.99|154.46|151.96|12
1624218550000|2021-06-20 19:49:10|154.47|151.97|154.54|152.04|154.54|152.04|154.47|151.97|15
1624218560000|2021-06-20 19:49:20|154.55|152.05|154.64|152.14|154.64|152.14|154.55|152.05|12
1624218570000|2021-06-20 19:49:30|154.66|152.16|154.73|152.23|154.76|152.26|154.66|152.16|14
1624218580000|2021-06-20 19:49:40|154.74|152.24|154.76|152.26|154.76|152.26|154.71|152.21|11
1624218590000|2021-06-20 19:49:50|154.75|152.25|154.76|152.26|154.77|152.27|154.69|152.19|17
1624218600000|2021-06-20 19:50:00|154.77|152.27|154.76|152.26|154.81|152.31|154.76|152.26|11
1624218610000|2021-06-20 19:50:10|154.75|152.25|154.73|152.23|154.75|152.25|154.71|152.21|17
1624218620000|2021-06-20 19:50:20|154.72|152.22|154.63|152.13|154.72|152.22|154.63|152.13|19
1624218630000|2021-06-20 19:50:30|154.64|152.14|154.61|152.11|154.65|152.15|154.61|152.11|14
1624218640000|2021-06-20 19:50:40|154.56|152.06|154.57|152.07|154.6|152.1|154.53|152.03|13
1624218650000|2021-06-20 19:50:50|154.56|152.06|154.48|151.98|154.56|152.06|154.48|151.98|10
1624218660000|2021-06-20 19:51:00|154.49|151.99|154.56|152.06|154.57|152.07|154.49|151.99|16
1624218670000|2021-06-20 19:51:10|154.55|152.05|154.51|152.01|154.56|152.06|154.5|152|11
1624218680000|2021-06-20 19:51:20|154.52|152.02|154.46|151.96|154.52|152.02|154.45|151.95|10
1624218690000|2021-06-20 19:51:30|154.45|151.95|154.48|151.98|154.48|151.98|154.45|151.95|6
1624218700000|2021-06-20 19:51:40|154.47|151.97|154.38|151.88|154.48|151.98|154.38|151.88|8
1624218710000|2021-06-20 19:51:50|154.39|151.89|154.47|151.97|154.47|151.97|154.37|151.87|10
1624218720000|2021-06-20 19:52:00|154.46|151.96|154.42|151.92|154.46|151.96|154.41|151.91|10
1624218730000|2021-06-20 19:52:10|154.41|151.91|154.43|151.93|154.44|151.94|154.41|151.91|10
1624218740000|2021-06-20 19:52:20|154.44|151.94|154.53|152.03|154.57|152.07|154.44|151.94|14
1624218750000|2021-06-20 19:52:30|154.52|152.02|154.44|151.94|154.53|152.03|154.43|151.93|13
1624218760000|2021-06-20 19:52:40|154.45|151.95|154.45|151.95|154.47|151.97|154.43|151.93|15
1624218770000|2021-06-20 19:52:50|154.44|151.94|154.4|151.9|154.44|151.94|154.4|151.9|6
1624218780000|2021-06-20 19:53:00|154.39|151.89|154.4|151.9|154.41|151.91|154.38|151.88|9
1624218790000|2021-06-20 19:53:10|154.41|151.91|154.41|151.91|154.41|151.91|154.4|151.9|9
1624218800000|2021-06-20 19:53:20|154.4|151.9|154.37|151.87|154.41|151.91|154.36|151.86|14
1624218810000|2021-06-20 19:53:30|154.36|151.86|154.38|151.88|154.38|151.88|154.36|151.86|7
1624218820000|2021-06-20 19:53:40|154.39|151.89|154.37|151.87|154.39|151.89|154.37|151.87|9
1624218830000|2021-06-20 19:53:50|154.38|151.88|154.37|151.87|154.47|151.97|154.36|151.86|14
1624218840000|2021-06-20 19:54:00|154.36|151.86|154.41|151.91|154.41|151.91|154.35|151.85|18
1624218850000|2021-06-20 19:54:10|154.43|151.93|154.44|151.94|154.44|151.94|154.43|151.93|4
1624218860000|2021-06-20 19:54:20|154.45|151.95|154.43|151.93|154.46|151.96|154.43|151.93|9
1624218870000|2021-06-20 19:54:30|154.42|151.92|154.39|151.89|154.43|151.93|154.39|151.89|5
1624218880000|2021-06-20 19:54:40|154.4|151.9|154.4|151.9|154.42|151.92|154.38|151.88|17
1624218890000|2021-06-20 19:54:50|154.41|151.91|154.48|151.98|154.48|151.98|154.41|151.91|9
1624218900000|2021-06-20 19:55:00|154.47|151.97|154.45|151.95|154.5|152|154.42|151.92|18
1624218910000|2021-06-20 19:55:10|154.44|151.94|154.42|151.92|154.44|151.94|154.4|151.9|11
1624218920000|2021-06-20 19:55:20|154.41|151.91|154.4|151.9|154.42|151.92|154.38|151.88|11
1624218930000|2021-06-20 19:55:30|154.38|151.88|154.37|151.87|154.42|151.92|154.36|151.86|13
1624218940000|2021-06-20 19:55:40|154.36|151.86|154.46|151.96|154.48|151.98|154.36|151.86|12
1624218950000|2021-06-20 19:55:50|154.45|151.95|154.6|152.1|154.6|152.1|154.45|151.95|15
1624218960000|2021-06-20 19:56:00|154.61|152.11|154.69|152.19|154.7|152.2|154.61|152.11|18
1624218970000|2021-06-20 19:56:10|154.67|152.17|154.56|152.06|154.67|152.17|154.52|152.02|16
1624218980000|2021-06-20 19:56:20|154.54|152.04|154.54|152.04|154.58|152.08|154.53|152.03|12
1624218990000|2021-06-20 19:56:30|154.53|152.03|154.53|152.03|154.55|152.05|154.52|152.02|21
1624219000000|2021-06-20 19:56:40|154.54|152.04|155.07|151.57|155.11|152.05|154.54|151.56|13
1624219010000|2021-06-20 19:56:50|155.06|151.56|155.09|151.59|155.1|151.6|155.05|151.55|10
1624219020000|2021-06-20 19:57:00|155.1|151.6|155.11|151.61|155.17|151.67|155.1|151.6|13
1624219030000|2021-06-20 19:57:10|155.12|151.62|155.14|151.64|155.14|151.64|155.12|151.62|5
1624219040000|2021-06-20 19:57:20|155.13|151.63|155.12|151.62|155.17|151.67|155.12|151.62|10
1624219050000|2021-06-20 19:57:30|155.13|151.63|155.14|151.64|155.14|151.64|155.1|151.6|8
1624219060000|2021-06-20 19:57:40|155.15|151.65|155.11|151.61|155.15|151.65|155.11|151.61|6
1624219070000|2021-06-20 19:57:50|155.1|151.6|155.09|151.59|155.1|151.6|155.08|151.58|5
1624219080000|2021-06-20 19:58:00|155.1|151.6|155.06|151.56|155.1|151.6|155.06|151.56|15
1624219090000|2021-06-20 19:58:10|155.07|151.57|155.11|151.61|155.11|151.61|155.06|151.56|8
1624219100000|2021-06-20 19:58:20|155.1|151.6|155.06|151.56|155.11|151.61|155.03|151.53|14
1624219110000|2021-06-20 19:58:30|155.07|151.57|155.04|151.54|155.07|151.57|155.04|151.54|6
1624219120000|2021-06-20 19:58:40|155.05|151.55|155.05|151.55|155.06|151.56|155.04|151.54|7
1624219130000|2021-06-20 19:58:50|155.06|151.56|155.05|151.55|155.08|151.58|155.05|151.55|5
1624219140000|2021-06-20 19:59:00|155.04|151.54|155.04|151.54|155.05|151.55|155.04|151.54|3
1624219150000|2021-06-20 19:59:10|155.06|151.56|155.08|151.58|155.15|151.65|155.06|151.56|6
1624219160000|2021-06-20 19:59:20|155.09|151.59|155.14|151.64|155.17|151.67|155.09|151.59|10
1624219170000|2021-06-20 19:59:30|155.15|151.65|155.17|151.67|155.17|151.67|155.14|151.64|11
1624219180000|2021-06-20 19:59:40|155.16|151.66|155.26|151.76|155.27|151.77|155.16|151.66|16
1624219190000|2021-06-20 19:59:50|155.27|151.77|155.4|151.9|155.41|151.91|155.26|151.76|15
1624219200000|2021-06-20 20:00:00|155.41|151.91|155.76|152.26|155.76|152.26|155.41|151.91|16
1624219210000|2021-06-20 20:00:10|155.75|152.25|155.71|152.21|155.75|152.25|155.68|152.18|20
1624219220000|2021-06-20 20:00:20|155.69|152.19|155.68|152.18|155.71|152.21|155.66|152.16|17
1624219230000|2021-06-20 20:00:30|155.67|152.17|155.58|152.08|155.68|152.18|155.58|152.08|13
1624219240000|2021-06-20 20:00:40|155.57|152.07|155.55|152.05|155.58|152.08|155.53|152.03|17
1624219250000|2021-06-20 20:00:50|155.54|152.04|155.5|152|155.54|152.04|155.49|151.99|13
1624219260000|2021-06-20 20:01:00|155.48|151.98|155.49|151.99|155.52|152.02|155.46|151.96|17
1624219270000|2021-06-20 20:01:10|155.5|152|155.3|151.8|155.51|152.01|155.3|151.8|16
1624219280000|2021-06-20 20:01:20|155.31|151.81|155.25|151.75|155.31|151.81|155.23|151.73|13
1624219290000|2021-06-20 20:01:30|155.28|151.78|155.34|151.84|155.35|151.85|155.25|151.75|17
1624219300000|2021-06-20 20:01:40|155.35|151.85|155.31|151.81|155.35|151.85|155.29|151.79|9
1624219310000|2021-06-20 20:01:50|155.32|151.82|155.21|151.71|155.33|151.83|155.21|151.71|14
1624219320000|2021-06-20 20:02:00|155.22|151.72|155.45|151.95|155.48|151.98|155.22|151.72|18
1624219330000|2021-06-20 20:02:10|155.44|151.94|155.49|151.99|155.49|151.99|155.44|151.94|10
1624219340000|2021-06-20 20:02:20|155.53|152.03|155.54|152.04|155.56|152.06|155.53|152.03|10
1624219350000|2021-06-20 20:02:30|155.52|152.02|155.49|151.99|155.53|152.03|155.46|151.96|13
1624219360000|2021-06-20 20:02:40|155.48|151.98|155.48|151.98|155.5|152|155.48|151.98|8
1624219370000|2021-06-20 20:02:50|155.47|151.97|155.44|151.94|155.48|151.98|155.44|151.94|12
1624219380000|2021-06-20 20:03:00|155.45|151.95|155.38|151.88|155.45|151.95|155.38|151.88|12
1624219390000|2021-06-20 20:03:10|155.4|151.9|155.39|151.89|155.4|151.9|155.39|151.89|2
1624219400000|2021-06-20 20:03:20|155.4|151.9|155.37|151.87|155.4|151.9|155.37|151.87|8
1624219410000|2021-06-20 20:03:30|155.38|151.88|155.39|151.89|155.4|151.9|155.38|151.88|3
1624219420000|2021-06-20 20:03:40|155.4|151.9|155.36|151.86|155.4|151.9|155.36|151.86|13
1624219430000|2021-06-20 20:03:50|155.37|151.87|155.37|151.87|155.37|151.87|155.36|151.86|11
1624219440000|2021-06-20 20:04:00|155.36|151.86|155.4|151.9|155.4|151.9|155.36|151.86|11
1624219450000|2021-06-20 20:04:10|155.44|151.94|155.43|151.93|155.47|151.97|155.42|151.92|14
1624219460000|2021-06-20 20:04:20|155.41|151.91|155.48|151.98|155.48|151.98|155.41|151.91|9
1624219470000|2021-06-20 20:04:30|155.47|151.97|155.46|151.96|155.48|151.98|155.46|151.96|6
1624219480000|2021-06-20 20:04:40|155.44|151.94|155.45|151.95|155.47|151.97|155.44|151.94|10
1624219490000|2021-06-20 20:04:50|155.44|151.94|155.45|151.95|155.47|151.97|155.44|151.94|10
1624219500000|2021-06-20 20:05:00|155.46|151.96|155.6|152.1|155.6|152.1|155.44|151.94|13
1624219510000|2021-06-20 20:05:10|155.59|152.09|155.57|152.07|155.6|152.1|155.56|152.06|13
1624219520000|2021-06-20 20:05:20|155.56|152.06|155.53|152.03|155.56|152.06|155.52|152.02|12
1624219530000|2021-06-20 20:05:30|155.54|152.04|155.53|152.03|155.54|152.04|155.5|152|11
1624219540000|2021-06-20 20:05:40|155.54|152.04|155.61|152.11|155.61|152.11|155.5|152|11
1624219550000|2021-06-20 20:05:50|155.63|152.13|155.72|152.22|155.73|152.23|155.62|152.12|15
1624219560000|2021-06-20 20:06:00|155.71|152.21|155.67|152.17|155.73|152.23|155.67|152.17|11
1624219570000|2021-06-20 20:06:10|155.66|152.16|155.71|152.21|155.71|152.21|155.64|152.14|8
1624219580000|2021-06-20 20:06:20|155.72|152.22|155.73|152.23|155.76|152.26|155.72|152.22|11
1624219590000|2021-06-20 20:06:30|155.75|152.25|155.78|152.28|155.81|152.31|155.75|152.25|13
1624219600000|2021-06-20 20:06:40|155.79|152.29|155.8|152.3|155.8|152.3|155.76|152.26|17
1624219610000|2021-06-20 20:06:50|155.81|152.31|155.74|152.24|155.81|152.31|155.74|152.24|14
1624219620000|2021-06-20 20:07:00|155.73|152.23|155.8|152.3|155.8|152.3|155.73|152.23|12
1624219630000|2021-06-20 20:07:10|155.81|152.31|155.86|152.36|155.86|152.36|155.79|152.29|12
1624219640000|2021-06-20 20:07:20|155.88|152.38|155.83|152.33|155.89|152.39|155.8|152.3|12
1624219650000|2021-06-20 20:07:30|155.82|152.32|155.76|152.26|155.83|152.33|155.76|152.26|13
1624219660000|2021-06-20 20:07:40|155.77|152.27|155.75|152.25|155.78|152.28|155.73|152.23|11
1624219670000|2021-06-20 20:07:50|155.76|152.26|155.76|152.26|155.76|152.26|155.74|152.24|8
1624219680000|2021-06-20 20:08:00|155.75|152.25|155.86|152.36|155.86|152.36|155.75|152.25|11
1624219690000|2021-06-20 20:08:10|155.87|152.37|155.87|152.37|155.87|152.37|155.84|152.34|12
1624219700000|2021-06-20 20:08:20|155.88|152.38|155.95|152.45|155.95|152.45|155.87|152.37|12
1624219710000|2021-06-20 20:08:30|155.97|152.47|156.01|152.51|156.01|152.51|155.95|152.45|10
1624219720000|2021-06-20 20:08:40|156.02|152.52|156.03|152.53|156.04|152.54|156.02|152.52|6
1624219730000|2021-06-20 20:08:50|156.02|152.52|156.03|152.53|156.04|152.54|156.02|152.52|3
1624219740000|2021-06-20 20:09:00|156.04|152.54|156.01|152.51|156.05|152.55|156.01|152.51|10
1624219750000|2021-06-20 20:09:10|156.02|152.52|156.04|152.54|156.04|152.54|156.01|152.51|13
1624219760000|2021-06-20 20:09:20|156.03|152.53|156.04|152.54|156.05|152.55|156.03|152.53|6
1624219770000|2021-06-20 20:09:30|156.05|152.55|156.01|152.51|156.05|152.55|156|152.5|16
1624219780000|2021-06-20 20:09:40|156|152.5|156.11|152.61|156.11|152.61|156|152.5|8
1624219790000|2021-06-20 20:09:50|156.12|152.62|156.2|152.7|156.2|152.7|156.11|152.61|16
1624219800000|2021-06-20 20:10:00|156.21|152.71|156.39|152.89|156.39|152.89|156.21|152.71|11
1624219810000|2021-06-20 20:10:10|156.4|152.9|156.73|153.23|156.73|153.23|156.4|152.9|21
1624219820000|2021-06-20 20:10:20|156.74|153.24|156.65|153.15|156.74|153.24|156.55|153.05|20
1624219830000|2021-06-20 20:10:30|156.6|153.1|156.55|153.05|156.6|153.1|156.54|153.04|15
1624219840000|2021-06-20 20:10:40|156.53|153.03|156.42|152.92|156.53|153.03|156.41|152.91|16
1624219850000|2021-06-20 20:10:50|156.43|152.93|156.45|152.95|156.45|152.95|156.38|152.88|18
1624219860000|2021-06-20 20:11:00|156.43|152.93|156.49|152.99|156.53|153.03|156.4|152.9|16
1624219870000|2021-06-20 20:11:10|156.52|153.02|156.49|152.99|156.54|153.04|156.47|152.97|20
1624219880000|2021-06-20 20:11:20|156.48|152.98|156.29|152.79|156.48|152.98|156.29|152.79|21
1624219890000|2021-06-20 20:11:30|156.28|152.78|156.28|152.78|156.31|152.81|156.27|152.77|12
1624219900000|2021-06-20 20:11:40|156.27|152.77|156.47|152.97|156.47|152.97|156.26|152.76|14
1624219910000|2021-06-20 20:11:50|156.48|152.98|156.75|153.25|156.75|153.25|156.48|152.98|15
1624219920000|2021-06-20 20:12:00|156.72|153.22|156.61|153.11|156.72|153.22|156.6|153.1|16
1624219930000|2021-06-20 20:12:10|156.62|153.12|156.52|153.02|156.63|153.13|156.52|153.02|19
1624219940000|2021-06-20 20:12:20|156.53|153.03|156.42|152.92|156.55|153.05|156.41|152.91|17
1624219950000|2021-06-20 20:12:30|156.41|152.91|156.46|152.96|156.48|152.98|156.41|152.91|12
1624219960000|2021-06-20 20:12:40|156.45|152.95|156.49|152.99|156.49|152.99|156.45|152.95|7
1624219970000|2021-06-20 20:12:50|156.5|153|156.35|152.85|156.51|153.01|156.35|152.85|11
1624219980000|2021-06-20 20:13:00|156.34|152.84|156.44|152.94|156.44|152.94|156.34|152.84|12
1624219990000|2021-06-20 20:13:10|156.45|152.95|156.56|153.06|156.57|153.07|156.45|152.95|16
1624220000000|2021-06-20 20:13:20|156.57|153.07|156.57|153.07|156.58|153.08|156.53|153.03|18
1624220010000|2021-06-20 20:13:30|156.58|153.08|156.56|153.06|156.58|153.08|156.52|153.02|11
1624220020000|2021-06-20 20:13:40|156.57|153.07|156.7|153.2|156.71|153.21|156.54|153.04|20
1624220030000|2021-06-20 20:13:50|156.71|153.21|156.63|153.13|156.73|153.23|156.63|153.13|16
1624220040000|2021-06-20 20:14:00|156.64|153.14|156.74|153.24|156.76|153.26|156.64|153.14|20
1624220050000|2021-06-20 20:14:10|156.73|153.23|156.76|153.26|156.82|153.32|156.7|153.2|16
1624220060000|2021-06-20 20:14:20|156.77|153.27|156.74|153.24|156.81|153.31|156.71|153.21|20
1624220070000|2021-06-20 20:14:30|156.75|153.25|156.7|153.2|156.75|153.25|156.67|153.17|18
1624220080000|2021-06-20 20:14:40|156.68|153.18|156.73|153.23|156.73|153.23|156.68|153.18|11
1624220090000|2021-06-20 20:14:50|156.72|153.22|156.68|153.18|156.72|153.22|156.68|153.18|7
1624220100000|2021-06-20 20:15:00|156.69|153.19|156.81|153.31|156.83|153.33|156.69|153.19|20
1624220110000|2021-06-20 20:15:10|156.8|153.3|156.84|153.34|156.84|153.34|156.79|153.29|12
1624220120000|2021-06-20 20:15:20|156.85|153.35|156.87|153.37|156.91|153.41|156.85|153.35|18
1624220130000|2021-06-20 20:15:30|156.89|153.39|156.91|153.41|156.91|153.41|156.85|153.35|13
1624220140000|2021-06-20 20:15:40|156.9|153.4|156.9|153.4|156.93|153.43|156.88|153.38|15
1624220150000|2021-06-20 20:15:50|156.91|153.41|156.98|153.48|156.98|153.48|156.9|153.4|18
1624220160000|2021-06-20 20:16:00|156.99|153.49|156.91|153.41|157.06|153.56|156.89|153.39|21
1624220170000|2021-06-20 20:16:10|156.9|153.4|156.69|153.19|156.91|153.41|156.69|153.19|21
1624220180000|2021-06-20 20:16:20|156.7|153.2|156.52|153.02|156.71|153.21|156.52|153.02|19
1624220190000|2021-06-20 20:16:30|156.53|153.03|156.45|152.95|156.54|153.04|156.43|152.93|20
1624220200000|2021-06-20 20:16:40|156.46|152.96|156.19|152.69|156.46|152.96|156.19|152.69|19
1624220210000|2021-06-20 20:16:50|156.2|152.7|156.1|152.6|156.2|152.7|156.07|152.57|19
1624220220000|2021-06-20 20:17:00|156.12|152.62|156.05|152.55|156.14|152.64|156.05|152.55|16
1624220230000|2021-06-20 20:17:10|156.04|152.54|156.02|152.52|156.06|152.56|155.94|152.44|23
1624220240000|2021-06-20 20:17:20|156.03|152.53|156.11|152.61|156.15|152.65|156.01|152.51|17
1624220250000|2021-06-20 20:17:30|156.1|152.6|156.11|152.61|156.13|152.63|156.09|152.59|16
1624220260000|2021-06-20 20:17:40|156.1|152.6|156.03|152.53|156.11|152.61|156.03|152.53|8
1624220270000|2021-06-20 20:17:50|156.04|152.54|156.01|152.51|156.13|152.63|156.01|152.51|16
1624220280000|2021-06-20 20:18:00|155.99|152.49|156.03|152.53|156.1|152.6|155.98|152.48|17
1624220290000|2021-06-20 20:18:10|155.98|152.48|155.98|152.48|156.01|152.51|155.95|152.45|18
1624220300000|2021-06-20 20:18:20|155.96|152.46|156.13|152.63|156.16|152.66|155.92|152.42|17
1624220310000|2021-06-20 20:18:30|156.14|152.64|156.17|152.67|156.19|152.69|156.13|152.63|14
1624220320000|2021-06-20 20:18:40|156.16|152.66|156.19|152.69|156.21|152.71|156.13|152.63|11
1624220330000|2021-06-20 20:18:50|156.2|152.7|156.27|152.77|156.3|152.8|156.2|152.7|18
1624220340000|2021-06-20 20:19:00|156.28|152.78|156.34|152.84|156.37|152.87|156.26|152.76|17
1624220350000|2021-06-20 20:19:10|156.33|152.83|156.44|152.94|156.44|152.94|156.31|152.81|15
1624220360000|2021-06-20 20:19:20|156.45|152.95|156.5|153|156.55|153.05|156.45|152.95|21
1624220370000|2021-06-20 20:19:30|156.51|153.01|156.46|152.96|156.51|153.01|156.44|152.94|10
1624220380000|2021-06-20 20:19:40|156.47|152.97|156.46|152.96|156.47|152.97|156.41|152.91|11
1624220390000|2021-06-20 20:19:50|156.45|152.95|156.38|152.88|156.48|152.98|156.38|152.88|13
1624220400000|2021-06-20 20:20:00|156.4|152.9|156.43|152.93|156.48|152.98|156.4|152.9|16
1624220410000|2021-06-20 20:20:10|156.44|152.94|156.39|152.89|156.44|152.94|156.38|152.88|11
1624220420000|2021-06-20 20:20:20|156.38|152.88|156.38|152.88|156.39|152.89|156.37|152.87|7
1624220430000|2021-06-20 20:20:30|156.37|152.87|156.34|152.84|156.37|152.87|156.33|152.83|9
1624220440000|2021-06-20 20:20:40|156.33|152.83|156.32|152.82|156.33|152.83|156.26|152.76|15
1624220450000|2021-06-20 20:20:50|156.33|152.83|156.2|152.7|156.33|152.83|156.2|152.7|13
1624220460000|2021-06-20 20:21:00|156.19|152.69|156.18|152.68|156.2|152.7|156.15|152.65|16
1624220470000|2021-06-20 20:21:10|156.19|152.69|156.2|152.7|156.2|152.7|156.18|152.68|12
1624220480000|2021-06-20 20:21:20|156.19|152.69|156.31|152.81|156.35|152.85|156.19|152.69|18
1624220490000|2021-06-20 20:21:30|156.32|152.82|156.36|152.86|156.38|152.88|156.32|152.82|9
1624220500000|2021-06-20 20:21:40|156.37|152.87|156.37|152.87|156.38|152.88|156.31|152.81|14
1624220510000|2021-06-20 20:21:50|156.36|152.86|156.33|152.83|156.36|152.86|156.31|152.81|8
1624220520000|2021-06-20 20:22:00|156.31|152.81|156.36|152.86|156.38|152.88|156.31|152.81|11
1624220530000|2021-06-20 20:22:10|156.35|152.85|156.29|152.79|156.36|152.86|156.25|152.75|11
1624220540000|2021-06-20 20:22:20|156.3|152.8|156.22|152.72|156.3|152.8|156.22|152.72|7
1624220550000|2021-06-20 20:22:30|156.23|152.73|156.21|152.71|156.3|152.8|156.21|152.71|16
1624220560000|2021-06-20 20:22:40|156.23|152.73|156.2|152.7|156.25|152.75|156.19|152.69|14
1624220570000|2021-06-20 20:22:50|156.21|152.71|156.23|152.73|156.23|152.73|156.21|152.71|5
1624220580000|2021-06-20 20:23:00|156.25|152.75|156.33|152.83|156.33|152.83|156.25|152.75|8
1624220590000|2021-06-20 20:23:10|156.34|152.84|156.51|153.01|156.51|153.01|156.34|152.84|14
1624220600000|2021-06-20 20:23:20|156.55|153.05|156.55|153.05|156.59|153.09|156.51|153.01|13
1624220610000|2021-06-20 20:23:30|156.54|153.04|156.65|153.15|156.67|153.17|156.53|153.03|14
1624220620000|2021-06-20 20:23:40|156.66|153.16|156.67|153.17|156.77|153.27|156.66|153.16|17
1624220630000|2021-06-20 20:23:50|156.7|153.2|156.75|153.25|156.79|153.29|156.7|153.2|17
1624220640000|2021-06-20 20:24:00|156.74|153.24|156.65|153.15|156.74|153.24|156.63|153.13|18
1624220650000|2021-06-20 20:24:10|156.64|153.14|156.66|153.16|156.68|153.18|156.62|153.12|18
1624220660000|2021-06-20 20:24:20|156.67|153.17|156.68|153.18|156.69|153.19|156.62|153.12|14
1624220670000|2021-06-20 20:24:30|156.67|153.17|156.68|153.18|156.7|153.2|156.64|153.14|16
1624220680000|2021-06-20 20:24:40|156.69|153.19|156.69|153.19|156.69|153.19|156.65|153.15|12
1624220690000|2021-06-20 20:24:50|156.73|153.23|156.79|153.29|156.8|153.3|156.73|153.23|14
1624220700000|2021-06-20 20:25:00|156.78|153.28|156.81|153.31|156.81|153.31|156.78|153.28|17
1624220710000|2021-06-20 20:25:10|156.8|153.3|156.77|153.27|156.8|153.3|156.76|153.26|13
1624220720000|2021-06-20 20:25:20|156.76|153.26|156.68|153.18|156.78|153.28|156.68|153.18|13
1624220730000|2021-06-20 20:25:30|156.65|153.15|156.64|153.14|156.66|153.16|156.64|153.14|9
1624220740000|2021-06-20 20:25:40|156.65|153.15|156.62|153.12|156.65|153.15|156.62|153.12|11
1624220750000|2021-06-20 20:25:50|156.63|153.13|156.61|153.11|156.64|153.14|156.6|153.1|17
1624220760000|2021-06-20 20:26:00|156.6|153.1|156.59|153.09|156.61|153.11|156.59|153.09|10
1624220770000|2021-06-20 20:26:10|156.57|153.07|156.53|153.03|156.57|153.07|156.48|152.98|10
1624220780000|2021-06-20 20:26:20|156.52|153.02|156.52|153.02|156.55|153.05|156.51|153.01|13
1624220790000|2021-06-20 20:26:30|156.51|153.01|156.58|153.08|156.59|153.09|156.51|153.01|13
1624220800000|2021-06-20 20:26:40|156.59|153.09|156.62|153.12|156.63|153.13|156.59|153.09|12
1624220810000|2021-06-20 20:26:50|156.61|153.11|156.55|153.05|156.62|153.12|156.55|153.05|8
1624220820000|2021-06-20 20:27:00|156.56|153.06|156.62|153.12|156.62|153.12|156.54|153.04|8
1624220830000|2021-06-20 20:27:10|156.64|153.14|156.64|153.14|156.64|153.14|156.63|153.13|5
1624220840000|2021-06-20 20:27:20|156.63|153.13|156.73|153.23|156.76|153.26|156.59|153.09|16
1624220850000|2021-06-20 20:27:30|156.71|153.21|156.65|153.15|156.76|153.26|156.65|153.15|18
1624220860000|2021-06-20 20:27:40|156.66|153.16|156.67|153.17|156.67|153.17|156.63|153.13|10
1624220870000|2021-06-20 20:27:50|156.68|153.18|156.7|153.2|156.72|153.22|156.67|153.17|14
1624220880000|2021-06-20 20:28:00|156.71|153.21|156.74|153.24|156.75|153.25|156.7|153.2|13
1624220890000|2021-06-20 20:28:10|156.73|153.23|156.67|153.17|156.73|153.23|156.67|153.17|12
1624220900000|2021-06-20 20:28:20|156.68|153.18|156.77|153.27|156.82|153.32|156.67|153.17|16
1624220910000|2021-06-20 20:28:30|156.76|153.26|156.8|153.3|156.8|153.3|156.73|153.23|16
1624220920000|2021-06-20 20:28:40|156.79|153.29|156.85|153.35|156.91|153.41|156.79|153.29|17
1624220930000|2021-06-20 20:28:50|156.84|153.34|156.83|153.33|156.85|153.35|156.82|153.32|12
1624220940000|2021-06-20 20:29:00|156.82|153.32|156.82|153.32|156.83|153.33|156.8|153.3|17
1624220950000|2021-06-20 20:29:10|156.81|153.31|156.9|153.4|156.93|153.43|156.81|153.31|15
1624220960000|2021-06-20 20:29:20|156.89|153.39|156.95|153.45|156.95|153.45|156.89|153.39|12
1624220970000|2021-06-20 20:29:30|156.94|153.44|156.88|153.38|156.94|153.44|156.87|153.37|11
1624220980000|2021-06-20 20:29:40|156.87|153.37|156.84|153.34|156.87|153.37|156.84|153.34|12
1624220990000|2021-06-20 20:29:50|156.82|153.32|156.71|153.21|156.82|153.32|156.71|153.21|8
1624221000000|2021-06-20 20:30:00|156.72|153.22|156.88|153.38|156.88|153.38|156.72|153.22|18
1624221010000|2021-06-20 20:30:10|156.89|153.39|156.93|153.43|156.95|153.45|156.89|153.39|13
1624221020000|2021-06-20 20:30:20|156.95|153.45|157.21|153.71|157.21|153.71|156.93|153.43|22
1624221030000|2021-06-20 20:30:30|157.22|153.72|157.04|153.54|157.23|153.73|157.04|153.54|16
1624221040000|2021-06-20 20:30:40|157.06|153.56|157.03|153.53|157.09|153.59|157.03|153.53|15
1624221050000|2021-06-20 20:30:50|157.05|153.55|156.96|153.46|157.05|153.55|156.96|153.46|10
1624221060000|2021-06-20 20:31:00|156.95|153.45|156.74|153.24|156.95|153.45|156.73|153.23|19
1624221070000|2021-06-20 20:31:10|156.75|153.25|156.72|153.22|156.78|153.28|156.7|153.2|15
1624221080000|2021-06-20 20:31:20|156.73|153.23|156.67|153.17|156.76|153.26|156.66|153.16|19
1624221090000|2021-06-20 20:31:30|156.68|153.18|156.68|153.18|156.68|153.18|156.62|153.12|19
1624221100000|2021-06-20 20:31:40|156.69|153.19|156.59|153.09|156.69|153.19|156.59|153.09|8
1624221110000|2021-06-20 20:31:50|156.6|153.1|156.58|153.08|156.61|153.11|156.55|153.05|11
1624221120000|2021-06-20 20:32:00|156.59|153.09|156.46|152.96|156.59|153.09|156.46|152.96|18
1624221130000|2021-06-20 20:32:10|156.45|152.95|156.42|152.92|156.48|152.98|156.4|152.9|21
1624221140000|2021-06-20 20:32:20|156.43|152.93|156.4|152.9|156.46|152.96|156.39|152.89|14
1624221150000|2021-06-20 20:32:30|156.39|152.89|156.45|152.95|156.48|152.98|156.38|152.88|15
1624221160000|2021-06-20 20:32:40|156.44|152.94|156.44|152.94|156.47|152.97|156.4|152.9|14
1624221170000|2021-06-20 20:32:50|156.45|152.95|156.42|152.92|156.45|152.95|156.42|152.92|7
1624221180000|2021-06-20 20:33:00|156.43|152.93|156.4|152.9|156.43|152.93|156.36|152.86|10
1624221190000|2021-06-20 20:33:10|156.39|152.89|156.41|152.91|156.41|152.91|156.39|152.89|9
1624221200000|2021-06-20 20:33:20|156.4|152.9|156.45|152.95|156.47|152.97|156.4|152.9|14
1624221210000|2021-06-20 20:33:30|156.46|152.96|156.49|152.99|156.49|152.99|156.45|152.95|11
1624221220000|2021-06-20 20:33:40|156.51|153.01|156.54|153.04|156.55|153.05|156.51|153.01|6
1624221230000|2021-06-20 20:33:50|156.55|153.05|156.56|153.06|156.56|153.06|156.54|153.04|12
1624221240000|2021-06-20 20:34:00|156.55|153.05|156.56|153.06|156.56|153.06|156.54|153.04|15
1624221250000|2021-06-20 20:34:10|156.57|153.07|156.56|153.06|156.57|153.07|156.56|153.06|6
1624221260000|2021-06-20 20:34:20|156.57|153.07|156.6|153.1|156.6|153.1|156.57|153.07|3
1624221270000|2021-06-20 20:34:30|156.59|153.09|156.7|153.2|156.7|153.2|156.59|153.09|13
1624221280000|2021-06-20 20:34:40|156.73|153.23|156.82|153.32|156.84|153.34|156.73|153.23|11
1624221290000|2021-06-20 20:34:50|156.83|153.33|156.87|153.37|156.89|153.39|156.79|153.29|17
1624221300000|2021-06-20 20:35:00|156.88|153.38|156.93|153.43|156.93|153.43|156.88|153.38|15
1624221310000|2021-06-20 20:35:10|156.91|153.41|156.93|153.43|156.98|153.48|156.91|153.41|17
1624221320000|2021-06-20 20:35:20|156.92|153.42|156.81|153.31|156.93|153.43|156.81|153.31|16
1624221330000|2021-06-20 20:35:30|156.82|153.32|156.81|153.31|156.82|153.32|156.79|153.29|10
1624221340000|2021-06-20 20:35:40|156.8|153.3|156.83|153.33|156.83|153.33|156.8|153.3|10
1624221350000|2021-06-20 20:35:50|156.82|153.32|156.82|153.32|156.83|153.33|156.8|153.3|9
1624221360000|2021-06-20 20:36:00|156.83|153.33|156.79|153.29|156.84|153.34|156.79|153.29|14
1624221370000|2021-06-20 20:36:10|156.8|153.3|156.75|153.25|156.8|153.3|156.72|153.22|14
1624221380000|2021-06-20 20:36:20|156.76|153.26|156.65|153.15|156.78|153.28|156.65|153.15|11
1624221390000|2021-06-20 20:36:30|156.63|153.13|156.68|153.18|156.69|153.19|156.62|153.12|14
1624221400000|2021-06-20 20:36:40|156.7|153.2|156.69|153.19|156.75|153.25|156.67|153.17|14
1624221410000|2021-06-20 20:36:50|156.68|153.18|156.7|153.2|156.72|153.22|156.68|153.18|19
1624221420000|2021-06-20 20:37:00|156.71|153.21|156.74|153.24|156.74|153.24|156.71|153.21|11
1624221430000|2021-06-20 20:37:10|156.75|153.25|156.81|153.31|156.86|153.36|156.75|153.25|21
1624221440000|2021-06-20 20:37:20|156.8|153.3|156.87|153.37|156.87|153.37|156.78|153.28|14
1624221450000|2021-06-20 20:37:30|156.83|153.33|156.86|153.36|156.86|153.36|156.8|153.3|14
1624221460000|2021-06-20 20:37:40|156.89|153.39|156.91|153.41|156.91|153.41|156.89|153.39|3
1624221470000|2021-06-20 20:37:50|156.93|153.43|156.94|153.44|156.94|153.44|156.92|153.42|10
1624221480000|2021-06-20 20:38:00|156.93|153.43|156.83|153.33|156.94|153.44|156.83|153.33|15
1624221490000|2021-06-20 20:38:10|156.82|153.32|156.74|153.24|156.82|153.32|156.74|153.24|14
1624221500000|2021-06-20 20:38:20|156.72|153.22|156.65|153.15|156.72|153.22|156.63|153.13|17
1624221510000|2021-06-20 20:38:30|156.64|153.14|156.64|153.14|156.65|153.15|156.64|153.14|11
1624221520000|2021-06-20 20:38:40|156.65|153.15|156.61|153.11|156.66|153.16|156.6|153.1|10
1624221530000|2021-06-20 20:38:50|156.62|153.12|156.66|153.16|156.68|153.18|156.62|153.12|12
1624221540000|2021-06-20 20:39:00|156.67|153.17|156.71|153.21|156.77|153.27|156.67|153.17|15
1624221550000|2021-06-20 20:39:10|156.7|153.2|156.7|153.2|156.73|153.23|156.69|153.19|14
1624221560000|2021-06-20 20:39:20|156.71|153.21|156.78|153.28|156.8|153.3|156.71|153.21|14
1624221570000|2021-06-20 20:39:30|156.77|153.27|156.8|153.3|156.81|153.31|156.71|153.21|16
1624221580000|2021-06-20 20:39:40|156.78|153.28|156.8|153.3|156.81|153.31|156.69|153.19|19
1624221590000|2021-06-20 20:39:50|156.81|153.31|156.83|153.33|156.85|153.35|156.81|153.31|11
1624221600000|2021-06-20 20:40:00|156.84|153.34|156.83|153.33|156.84|153.34|156.78|153.28|11
1624221610000|2021-06-20 20:40:10|156.84|153.34|156.96|153.46|156.96|153.46|156.84|153.34|7
1624221620000|2021-06-20 20:40:20|156.95|153.45|156.91|153.41|156.96|153.46|156.9|153.4|13
1624221630000|2021-06-20 20:40:30|156.92|153.42|156.92|153.42|156.93|153.43|156.91|153.41|9
1624221640000|2021-06-20 20:40:40|156.91|153.41|156.9|153.4|156.92|153.42|156.89|153.39|10
1624221650000|2021-06-20 20:40:50|156.88|153.38|156.84|153.34|156.9|153.4|156.84|153.34|11
1624221660000|2021-06-20 20:41:00|156.85|153.35|156.96|153.46|156.96|153.46|156.85|153.35|12
1624221670000|2021-06-20 20:41:10|156.97|153.47|157.12|153.62|157.12|153.62|156.97|153.47|10
1624221680000|2021-06-20 20:41:20|157.13|153.63|157.24|153.74|157.25|153.75|157.09|153.59|15
1624221690000|2021-06-20 20:41:30|157.26|153.76|157.27|153.77|157.32|153.82|157.26|153.76|14
1624221700000|2021-06-20 20:41:40|157.25|153.75|157.25|153.75|157.26|153.76|157.22|153.72|14
1624221710000|2021-06-20 20:41:50|157.26|153.76|157.35|153.85|157.35|153.85|157.25|153.75|11
1624221720000|2021-06-20 20:42:00|157.37|153.87|157.47|153.97|157.5|154|157.37|153.87|23
1624221730000|2021-06-20 20:42:10|157.46|153.96|157.6|154.1|157.6|154.1|157.46|153.96|15
1624221740000|2021-06-20 20:42:20|157.61|154.11|157.67|154.17|157.74|154.24|157.6|154.1|20
1624221750000|2021-06-20 20:42:30|157.65|154.15|157.57|154.07|157.65|154.15|157.53|154.03|16
1624221760000|2021-06-20 20:42:40|157.58|154.08|157.5|154|157.61|154.11|157.5|154|19
1624221770000|2021-06-20 20:42:50|157.49|153.99|157.52|154.02|157.52|154.02|157.38|153.88|15
1624221780000|2021-06-20 20:43:00|157.51|154.01|157.32|153.82|157.51|154.01|157.32|153.82|20
1624221790000|2021-06-20 20:43:10|157.31|153.81|157.28|153.78|157.33|153.83|157.27|153.77|20
1624221800000|2021-06-20 20:43:20|157.27|153.77|157.09|153.59|157.29|153.79|157.08|153.58|17
1624221810000|2021-06-20 20:43:30|157.08|153.58|157.07|153.57|157.1|153.6|157.07|153.57|10
1624221820000|2021-06-20 20:43:40|157.08|153.58|157.13|153.63|157.13|153.63|157.06|153.56|12
1624221830000|2021-06-20 20:43:50|157.12|153.62|157.09|153.59|157.14|153.64|157.09|153.59|11
1624221840000|2021-06-20 20:44:00|157.11|153.61|157.05|153.55|157.14|153.64|157.05|153.55|17
1624221850000|2021-06-20 20:44:10|157.04|153.54|157|153.5|157.05|153.55|156.99|153.49|8
1624221860000|2021-06-20 20:44:20|156.99|153.49|156.98|153.48|156.99|153.49|156.98|153.48|6
1624221870000|2021-06-20 20:44:30|156.99|153.49|157.15|153.65|157.15|153.65|156.98|153.48|15
1624221880000|2021-06-20 20:44:40|157.13|153.63|157.13|153.63|157.14|153.64|157.11|153.61|15
1624221890000|2021-06-20 20:44:50|157.12|153.62|157.2|153.7|157.25|153.75|157.12|153.62|18
1624221900000|2021-06-20 20:45:00|157.22|153.72|157.24|153.74|157.25|153.75|157.21|153.71|12
1624221910000|2021-06-20 20:45:10|157.23|153.73|157.4|153.9|157.4|153.9|157.23|153.73|13
1624221920000|2021-06-20 20:45:20|157.39|153.89|157.38|153.88|157.41|153.91|157.38|153.88|9
1624221930000|2021-06-20 20:45:30|157.39|153.89|157.36|153.86|157.4|153.9|157.36|153.86|9
1624221940000|2021-06-20 20:45:40|157.37|153.87|157.45|153.95|157.46|153.96|157.36|153.86|12
1624221950000|2021-06-20 20:45:50|157.44|153.94|157.49|153.99|157.51|154.01|157.43|153.93|11
1624221960000|2021-06-20 20:46:00|157.5|154|157.54|154.04|157.54|154.04|157.49|153.99|15
1624221970000|2021-06-20 20:46:10|157.55|154.05|157.64|154.14|157.64|154.14|157.55|154.05|15
1624221980000|2021-06-20 20:46:20|157.63|154.13|157.59|154.09|157.64|154.14|157.59|154.09|13
1624221990000|2021-06-20 20:46:30|157.6|154.1|157.65|154.15|157.66|154.16|157.6|154.1|10
1624222000000|2021-06-20 20:46:40|157.66|154.16|157.68|154.18|157.71|154.21|157.65|154.15|15
1624222010000|2021-06-20 20:46:50|157.66|154.16|157.6|154.1|157.67|154.17|157.57|154.07|12
1624222020000|2021-06-20 20:47:00|157.61|154.11|157.69|154.19|157.71|154.21|157.61|154.11|16
1624222030000|2021-06-20 20:47:10|157.68|154.18|157.69|154.19|157.7|154.2|157.68|154.18|14
1624222040000|2021-06-20 20:47:20|157.68|154.18|157.68|154.18|157.68|154.18|157.63|154.13|16
1624222050000|2021-06-20 20:47:30|157.67|154.17|157.67|154.17|157.68|154.18|157.67|154.17|5
1624222060000|2021-06-20 20:47:40|157.66|154.16|157.63|154.13|157.66|154.16|157.6|154.1|13
1624222070000|2021-06-20 20:47:50|157.62|154.12|157.6|154.1|157.62|154.12|157.56|154.06|17
1624222080000|2021-06-20 20:48:00|157.61|154.11|157.5|154|157.61|154.11|157.5|154|14
1624222090000|2021-06-20 20:48:10|157.49|153.99|157.47|153.97|157.49|153.99|157.47|153.97|7
1624222100000|2021-06-20 20:48:20|157.46|153.96|157.45|153.95|157.5|154|157.45|153.95|19
1624222110000|2021-06-20 20:48:30|157.46|153.96|157.42|153.92|157.46|153.96|157.41|153.91|9
1624222120000|2021-06-20 20:48:40|157.43|153.93|157.38|153.88|157.44|153.94|157.38|153.88|9
1624222130000|2021-06-20 20:48:50|157.36|153.86|157.36|153.86|157.41|153.91|157.32|153.82|15
1624222140000|2021-06-20 20:49:00|157.34|153.84|157.2|153.7|157.34|153.84|157.2|153.7|10
1624222150000|2021-06-20 20:49:10|157.19|153.69|157.32|153.82|157.32|153.82|157.18|153.68|14
1624222160000|2021-06-20 20:49:20|157.31|153.81|157.24|153.74|157.35|153.85|157.24|153.74|18
1624222170000|2021-06-20 20:49:30|157.23|153.73|157.34|153.84|157.35|153.85|157.23|153.73|19
1624222180000|2021-06-20 20:49:40|157.33|153.83|157.27|153.77|157.33|153.83|157.26|153.76|12
1624222190000|2021-06-20 20:49:50|157.26|153.76|157.27|153.77|157.27|153.77|157.24|153.74|8
1624222200000|2021-06-20 20:50:00|157.28|153.78|157.37|153.87|157.46|153.96|157.28|153.78|17
1624222210000|2021-06-20 20:50:10|157.35|153.85|157.33|153.83|157.36|153.86|157.33|153.83|9
1624222220000|2021-06-20 20:50:20|157.37|153.87|157.42|153.92|157.42|153.92|157.37|153.87|13
1624222230000|2021-06-20 20:50:30|157.41|153.91|157.45|153.95|157.47|153.97|157.41|153.91|11
1624222240000|2021-06-20 20:50:40|157.46|153.96|157.49|153.99|157.49|153.99|157.45|153.95|10
1624222250000|2021-06-20 20:50:50|157.5|154|157.47|153.97|157.5|154|157.47|153.97|6
1624222260000|2021-06-20 20:51:00|157.48|153.98|157.48|153.98|157.49|153.99|157.48|153.98|3
1624222270000|2021-06-20 20:51:10|157.49|153.99|157.53|154.03|157.56|154.06|157.48|153.98|8
1624222280000|2021-06-20 20:51:20|157.54|154.04|157.63|154.13|157.64|154.14|157.54|154.04|17
1624222290000|2021-06-20 20:51:30|157.64|154.14|157.64|154.14|157.65|154.15|157.63|154.13|7
1624222300000|2021-06-20 20:51:40|157.63|154.13|157.68|154.18|157.69|154.19|157.63|154.13|12
1624222310000|2021-06-20 20:51:50|157.67|154.17|157.67|154.17|157.68|154.18|157.66|154.16|5
1624222320000|2021-06-20 20:52:00|157.68|154.18|157.7|154.2|157.7|154.2|157.67|154.17|8
1624222330000|2021-06-20 20:52:10|157.71|154.21|157.74|154.24|157.75|154.25|157.7|154.2|11
1624222340000|2021-06-20 20:52:20|157.76|154.26|157.71|154.21|157.76|154.26|157.71|154.21|8
1624222350000|2021-06-20 20:52:30|157.72|154.22|157.73|154.23|157.74|154.24|157.71|154.21|16
1624222360000|2021-06-20 20:52:40|157.72|154.22|157.67|154.17|157.73|154.23|157.67|154.17|15
1624222370000|2021-06-20 20:52:50|157.68|154.18|157.63|154.13|157.68|154.18|157.63|154.13|14
1624222380000|2021-06-20 20:53:00|157.62|154.12|157.6|154.1|157.62|154.12|157.6|154.1|5
1624222390000|2021-06-20 20:53:10|157.59|154.09|157.5|154|157.59|154.09|157.49|153.99|17
1624222400000|2021-06-20 20:53:20|157.49|153.99|157.46|153.96|157.49|153.99|157.45|153.95|6
1624222410000|2021-06-20 20:53:30|157.45|153.95|157.45|153.95|157.46|153.96|157.45|153.95|3
1624222420000|2021-06-20 20:53:40|157.44|153.94|157.42|153.92|157.46|153.96|157.42|153.92|10
1624222430000|2021-06-20 20:53:50|157.44|153.94|157.37|153.87|157.45|153.95|157.35|153.85|11
1624222440000|2021-06-20 20:54:00|157.39|153.89|157.41|153.91|157.42|153.92|157.39|153.89|15
1624222450000|2021-06-20 20:54:10|157.4|153.9|157.39|153.89|157.4|153.9|157.36|153.86|12
1624222460000|2021-06-20 20:54:20|157.4|153.9|157.47|153.97|157.48|153.98|157.4|153.9|11
1624222470000|2021-06-20 20:54:30|157.46|153.96|157.44|153.94|157.47|153.97|157.44|153.94|11
1624222480000|2021-06-20 20:54:40|157.45|153.95|157.46|153.96|157.46|153.96|157.44|153.94|10
1624222490000|2021-06-20 20:54:50|157.45|153.95|157.44|153.94|157.46|153.96|157.44|153.94|12
1624222500000|2021-06-20 20:55:00|157.43|153.93|157.42|153.92|157.43|153.93|157.41|153.91|7
1624222510000|2021-06-20 20:55:10|157.43|153.93|157.49|153.99|157.49|153.99|157.43|153.93|8
1624222520000|2021-06-20 20:55:20|157.5|154|157.57|154.07|157.58|154.08|157.49|153.99|16
1624222530000|2021-06-20 20:55:30|157.56|154.06|157.54|154.04|157.58|154.08|157.53|154.03|10
1624222540000|2021-06-20 20:55:40|157.56|154.06|157.67|154.17|157.68|154.18|157.56|154.06|15
1624222550000|2021-06-20 20:55:50|157.68|154.18|157.73|154.23|157.73|154.23|157.67|154.17|12
1624222560000|2021-06-20 20:56:00|157.74|154.24|157.75|154.25|157.75|154.25|157.7|154.2|12
1624222570000|2021-06-20 20:56:10|157.76|154.26|157.78|154.28|157.78|154.28|157.76|154.26|8
1624222580000|2021-06-20 20:56:20|157.77|154.27|157.76|154.26|157.78|154.28|157.76|154.26|7
1624222590000|2021-06-20 20:56:30|157.78|154.28|157.78|154.28|157.79|154.29|157.77|154.27|5
1624222600000|2021-06-20 20:56:40|157.79|154.29|157.77|154.27|157.8|154.3|157.76|154.26|11
1624222610000|2021-06-20 20:56:50|157.78|154.28|157.79|154.29|157.8|154.3|157.77|154.27|8
1624222620000|2021-06-20 20:57:00|157.8|154.3|157.78|154.28|157.89|154.39|157.77|154.27|16
1624222630000|2021-06-20 20:57:10|157.79|154.29|157.67|154.17|157.79|154.29|157.66|154.16|15
1624222640000|2021-06-20 20:57:20|157.68|154.18|157.69|154.19|157.71|154.21|157.68|154.18|8
1624222650000|2021-06-20 20:57:30|157.68|154.18|157.65|154.15|157.68|154.18|157.65|154.15|8
1624222660000|2021-06-20 20:57:40|157.66|154.16|157.65|154.15|157.67|154.17|157.65|154.15|8
1624222670000|2021-06-20 20:57:50|157.64|154.14|157.67|154.17|157.67|154.17|157.64|154.14|10
1624222680000|2021-06-20 20:58:00|157.66|154.16|157.72|154.22|157.79|154.29|157.66|154.16|17
1624222690000|2021-06-20 20:58:10|157.75|154.25|157.56|154.06|157.76|154.26|157.56|154.06|18
1624222700000|2021-06-20 20:58:20|157.54|154.04|157.56|154.06|157.58|154.08|157.51|154.01|11
1624222710000|2021-06-20 20:58:30|157.55|154.05|157.46|153.96|157.55|154.05|157.44|153.94|16
1624222720000|2021-06-20 20:58:40|157.47|153.97|157.51|154.01|157.56|154.06|157.47|153.97|16
1624222730000|2021-06-20 20:58:50|157.52|154.02|157.57|154.07|157.57|154.07|157.52|154.02|13
1624222740000|2021-06-20 20:59:00|157.55|154.05|157.53|154.03|157.55|154.05|157.5|154|9
1624222750000|2021-06-20 20:59:10|157.54|154.04|157.5|154|157.59|154.09|157.49|153.99|16
1624222760000|2021-06-20 20:59:20|157.49|153.99|157.49|153.99|157.5|154|157.49|153.99|5
1624222770000|2021-06-20 20:59:30|157.48|153.98|157.54|154.04|157.54|154.04|157.46|153.96|11
1624222780000|2021-06-20 20:59:40|157.53|154.03|157.57|154.07|157.58|154.08|157.53|154.03|10
1624222790000|2021-06-20 20:59:50|157.58|154.08|157.59|154.09|157.59|154.09|157.56|154.06|8
1624222800000|2021-06-20 21:00:00|157.6|154.1|157.71|154.21|157.71|154.21|157.6|154.1|11
1624222810000|2021-06-20 21:00:10|157.72|154.22|157.8|154.3|157.8|154.3|157.72|154.22|8
1624222820000|2021-06-20 21:00:20|157.79|154.29|157.8|154.3|157.8|154.3|157.78|154.28|3
1624222830000|2021-06-20 21:00:30|157.79|154.29|157.76|154.26|157.79|154.29|157.76|154.26|6
1624222840000|2021-06-20 21:00:40|157.77|154.27|157.78|154.28|157.78|154.28|157.76|154.26|9
1624222850000|2021-06-20 21:00:50|157.77|154.27|157.78|154.28|157.78|154.28|157.76|154.26|6
1624222860000|2021-06-20 21:01:00|157.79|154.29|157.85|154.35|157.85|154.35|157.78|154.28|7
1624222870000|2021-06-20 21:01:10|157.84|154.34|157.86|154.36|157.88|154.38|157.8|154.3|11
1624222880000|2021-06-20 21:01:20|157.87|154.37|157.89|154.39|157.89|154.39|157.87|154.37|7
1624222890000|2021-06-20 21:01:30|157.88|154.38|157.87|154.37|157.88|154.38|157.87|154.37|6
1624222900000|2021-06-20 21:01:40|157.88|154.38|157.91|154.41|157.92|154.42|157.88|154.38|14
1624222910000|2021-06-20 21:01:50|157.9|154.4|157.83|154.33|157.9|154.4|157.83|154.33|13
1624222920000|2021-06-20 21:02:00|157.82|154.32|157.69|154.19|157.82|154.32|157.68|154.18|20
1624222930000|2021-06-20 21:02:10|157.68|154.18|157.68|154.18|157.7|154.2|157.65|154.15|17
1624222940000|2021-06-20 21:02:20|157.7|154.2|157.62|154.12|157.71|154.21|157.62|154.12|12
1624222950000|2021-06-20 21:02:30|157.65|154.15|157.57|154.07|157.65|154.15|157.52|154.02|12
1624222960000|2021-06-20 21:02:40|157.56|154.06|157.56|154.06|157.56|154.06|157.56|154.06|1
1624222970000|2021-06-20 21:02:50|157.57|154.07|157.62|154.12|157.62|154.12|157.56|154.06|8
1624222980000|2021-06-20 21:03:00|157.63|154.13|157.6|154.1|157.63|154.13|157.6|154.1|8
1624222990000|2021-06-20 21:03:10|157.59|154.09|157.51|154.01|157.6|154.1|157.5|154|16
1624223000000|2021-06-20 21:03:20|157.5|154|157.49|153.99|157.51|154.01|157.47|153.97|14
1624223010000|2021-06-20 21:03:30|157.48|153.98|157.4|153.9|157.48|153.98|157.38|153.88|16
1624223020000|2021-06-20 21:03:40|157.41|153.91|157.39|153.89|157.42|153.92|157.38|153.88|9
1624223030000|2021-06-20 21:03:50|157.41|153.91|157.39|153.89|157.41|153.91|157.38|153.88|12
1624223040000|2021-06-20 21:04:00|157.38|153.88|157.4|153.9|157.41|153.91|157.38|153.88|11
1624223050000|2021-06-20 21:04:10|157.39|153.89|157.32|153.82|157.39|153.89|157.31|153.81|8
1624223060000|2021-06-20 21:04:20|157.31|153.81|157.33|153.83|157.36|153.86|157.31|153.81|13
1624223070000|2021-06-20 21:04:30|157.34|153.84|157.35|153.85|157.35|153.85|157.34|153.84|2
1624223080000|2021-06-20 21:04:40|157.34|153.84|157.32|153.82|157.35|153.85|157.31|153.81|6
1624223090000|2021-06-20 21:04:50|157.33|153.83|157.29|153.79|157.33|153.83|157.29|153.79|7
1624223100000|2021-06-20 21:05:00|157.28|153.78|157.34|153.84|157.36|153.86|157.28|153.78|12
1624223110000|2021-06-20 21:05:10|157.33|153.83|157.29|153.79|157.35|153.85|157.29|153.79|15
1624223120000|2021-06-20 21:05:20|157.28|153.78|157.23|153.73|157.28|153.78|157.22|153.72|14
1624223130000|2021-06-20 21:05:30|157.24|153.74|157.23|153.73|157.24|153.74|157.23|153.73|6
1624223140000|2021-06-20 21:05:40|157.22|153.72|157.21|153.71|157.23|153.73|157.21|153.71|8
1624223150000|2021-06-20 21:05:50|157.2|153.7|157.17|153.67|157.21|153.71|157.17|153.67|9
1624223160000|2021-06-20 21:06:00|157.15|153.65|157.02|153.52|157.15|153.65|156.98|153.48|18
1624223170000|2021-06-20 21:06:10|157.03|153.53|157.06|153.56|157.07|153.57|157.02|153.52|9
1624223180000|2021-06-20 21:06:20|157.07|153.57|157.07|153.57|157.08|153.58|157.06|153.56|7
1624223190000|2021-06-20 21:06:30|157.06|153.56|157.07|153.57|157.1|153.6|157.04|153.54|14
1624223200000|2021-06-20 21:06:40|157.08|153.58|157|153.5|157.08|153.58|157|153.5|15
1624223210000|2021-06-20 21:06:50|156.98|153.48|156.93|153.43|156.98|153.48|156.92|153.42|16
1624223220000|2021-06-20 21:07:00|156.92|153.42|156.91|153.41|156.93|153.43|156.89|153.39|15
1624223230000|2021-06-20 21:07:10|156.92|153.42|157.05|153.55|157.05|153.55|156.92|153.42|7
1624223240000|2021-06-20 21:07:20|157.06|153.56|157.11|153.61|157.12|153.62|157.06|153.56|7
1624223250000|2021-06-20 21:07:30|157.13|153.63|157.18|153.68|157.18|153.68|157.13|153.63|5
1624223260000|2021-06-20 21:07:40|157.21|153.71|157.24|153.74|157.24|153.74|157.21|153.71|4
1624223270000|2021-06-20 21:07:50|157.25|153.75|157.27|153.77|157.28|153.78|157.25|153.75|4
1624223280000|2021-06-20 21:08:00|157.25|153.75|157.22|153.72|157.25|153.75|157.22|153.72|7
1624223290000|2021-06-20 21:08:10|157.21|153.71|157.08|153.58|157.21|153.71|157.08|153.58|13
1624223300000|2021-06-20 21:08:20|157.06|153.56|157.08|153.58|157.08|153.58|157.05|153.55|9
1624223310000|2021-06-20 21:08:30|157.07|153.57|156.91|153.41|157.07|153.57|156.91|153.41|14
1624223320000|2021-06-20 21:08:40|156.9|153.4|156.89|153.39|156.91|153.41|156.89|153.39|10
1624223330000|2021-06-20 21:08:50|156.86|153.36|156.81|153.31|156.86|153.36|156.77|153.27|19
1624223340000|2021-06-20 21:09:00|156.82|153.32|156.83|153.33|156.84|153.34|156.81|153.31|8
1624223350000|2021-06-20 21:09:10|156.84|153.34|156.98|153.48|156.98|153.48|156.83|153.33|12
1624223360000|2021-06-20 21:09:20|156.99|153.49|156.97|153.47|156.99|153.49|156.97|153.47|3
1624223370000|2021-06-20 21:09:30|156.96|153.46|156.95|153.45|156.96|153.46|156.95|153.45|2
1624223380000|2021-06-20 21:09:40|156.94|153.44|156.8|153.3|156.94|153.44|156.78|153.28|15
1624223390000|2021-06-20 21:09:50|156.82|153.32|156.86|153.36|156.88|153.38|156.82|153.32|12
1624223400000|2021-06-20 21:10:00|156.87|153.37|156.87|153.37|156.87|153.37|156.86|153.36|7
1624223410000|2021-06-20 21:10:10|156.89|153.39|156.83|153.33|156.92|153.42|156.83|153.33|11
1624223420000|2021-06-20 21:10:20|156.82|153.32|156.83|153.33|156.84|153.34|156.8|153.3|10
1624223430000|2021-06-20 21:10:30|156.84|153.34|156.86|153.36|156.86|153.36|156.82|153.32|10
1624223440000|2021-06-20 21:10:40|156.84|153.34|156.83|153.33|156.84|153.34|156.81|153.31|10
1624223450000|2021-06-20 21:10:50|156.82|153.32|156.78|153.28|156.83|153.33|156.78|153.28|13
1624223460000|2021-06-20 21:11:00|156.77|153.27|156.83|153.33|156.83|153.33|156.76|153.26|8
1624223470000|2021-06-20 21:11:10|156.84|153.34|156.86|153.36|156.86|153.36|156.83|153.33|9
1624223480000|2021-06-20 21:11:20|156.85|153.35|156.82|153.32|156.86|153.36|156.81|153.31|11
1624223490000|2021-06-20 21:11:30|156.81|153.31|156.84|153.34|156.85|153.35|156.81|153.31|12
1624223500000|2021-06-20 21:11:40|156.85|153.35|157.04|153.54|157.04|153.54|156.85|153.35|14
1624223510000|2021-06-20 21:11:50|157.05|153.55|156.98|153.48|157.05|153.55|156.96|153.46|11
1624223520000|2021-06-20 21:12:00|156.97|153.47|156.99|153.49|156.99|153.49|156.97|153.47|5
1624223530000|2021-06-20 21:12:10|156.98|153.48|157.09|153.59|157.1|153.6|156.98|153.48|8
1624223540000|2021-06-20 21:12:20|157.1|153.6|157.1|153.6|157.1|153.6|157.08|153.58|5
1624223550000|2021-06-20 21:12:30|157.09|153.59|157.1|153.6|157.12|153.62|157.09|153.59|8
1624223560000|2021-06-20 21:12:40|157.09|153.59|156.97|153.47|157.1|153.6|156.96|153.46|14
1624223570000|2021-06-20 21:12:50|156.96|153.46|157|153.5|157.01|153.51|156.96|153.46|17
1624223580000|2021-06-20 21:13:00|157.01|153.51|157.01|153.51|157.02|153.52|157.01|153.51|7
1624223590000|2021-06-20 21:13:10|157.02|153.52|157.02|153.52|157.03|153.53|157.01|153.51|12
1624223600000|2021-06-20 21:13:20|157.01|153.51|156.96|153.46|157.02|153.52|156.96|153.46|12
1624223610000|2021-06-20 21:13:30|156.95|153.45|156.92|153.42|156.95|153.45|156.91|153.41|9
1624223620000|2021-06-20 21:13:40|156.91|153.41|156.97|153.47|156.98|153.48|156.91|153.41|13
1624223630000|2021-06-20 21:13:50|156.98|153.48|157.01|153.51|157.02|153.52|156.98|153.48|8
1624223640000|2021-06-20 21:14:00|157|153.5|157.02|153.52|157.02|153.52|157|153.5|5
1624223660000|2021-06-20 21:14:20|157.03|153.53|156.97|153.47|157.03|153.53|156.95|153.45|14
1624223670000|2021-06-20 21:14:30|156.96|153.46|156.9|153.4|156.98|153.48|156.89|153.39|12
1624223680000|2021-06-20 21:14:40|156.92|153.42|156.94|153.44|156.96|153.46|156.92|153.42|8
1624223690000|2021-06-20 21:14:50|156.95|153.45|156.93|153.43|156.95|153.45|156.92|153.42|7
1624223700000|2021-06-20 21:15:00|156.92|153.42|157.05|153.55|157.08|153.58|156.92|153.42|12
1624223710000|2021-06-20 21:15:10|157.06|153.56|157.15|153.65|157.15|153.65|157.06|153.56|14
1624223720000|2021-06-20 21:15:20|157.13|153.63|157.12|153.62|157.14|153.64|157.12|153.62|8
1624223730000|2021-06-20 21:15:30|157.13|153.63|157.12|153.62|157.13|153.63|157.12|153.62|6
1624223740000|2021-06-20 21:15:40|157.11|153.61|157.15|153.65|157.15|153.65|157.1|153.6|9
1624223750000|2021-06-20 21:15:50|157.16|153.66|157.17|153.67|157.17|153.67|157.15|153.65|8
1624223760000|2021-06-20 21:16:00|157.18|153.68|157.2|153.7|157.2|153.7|157.18|153.68|3
1624223770000|2021-06-20 21:16:10|157.21|153.71|157.21|153.71|157.21|153.71|157.21|153.71|1
1624223780000|2021-06-20 21:16:20|157.2|153.7|157.17|153.67|157.2|153.7|157.17|153.67|3
1624223800000|2021-06-20 21:16:40|157.16|153.66|157.16|153.66|157.16|153.66|157.15|153.65|5
1624223810000|2021-06-20 21:16:50|157.17|153.67|157.17|153.67|157.17|153.67|157.16|153.66|3
1624223820000|2021-06-20 21:17:00|157.16|153.66|157.15|153.65|157.17|153.67|157.14|153.64|10
1624223830000|2021-06-20 21:17:10|157.14|153.64|157.2|153.7|157.2|153.7|157.14|153.64|9
1624223840000|2021-06-20 21:17:20|157.19|153.69|157.19|153.69|157.2|153.7|157.19|153.69|3
1624223850000|2021-06-20 21:17:30|157.2|153.7|157.22|153.72|157.23|153.73|157.2|153.7|8
1624223860000|2021-06-20 21:17:40|157.23|153.73|157.27|153.77|157.27|153.77|157.22|153.72|6
1624223870000|2021-06-20 21:17:50|157.28|153.78|157.29|153.79|157.29|153.79|157.27|153.77|4
1624223880000|2021-06-20 21:18:00|157.3|153.8|157.29|153.79|157.3|153.8|157.28|153.78|14
1624223890000|2021-06-20 21:18:10|157.3|153.8|157.31|153.81|157.31|153.81|157.29|153.79|6
1624223900000|2021-06-20 21:18:20|157.3|153.8|157.3|153.8|157.31|153.81|157.3|153.8|9
1624223910000|2021-06-20 21:18:30|157.31|153.81|157.31|153.81|157.31|153.81|157.3|153.8|3
1624223920000|2021-06-20 21:18:40|157.3|153.8|157.3|153.8|157.3|153.8|157.29|153.79|5
1624223930000|2021-06-20 21:18:50|157.31|153.81|157.31|153.81|157.31|153.81|157.3|153.8|3
1624223940000|2021-06-20 21:19:00|157.32|153.82|157.23|153.73|157.32|153.82|157.23|153.73|7
1624223950000|2021-06-20 21:19:10|157.22|153.72|157.17|153.67|157.22|153.72|157.17|153.67|6
1624223960000|2021-06-20 21:19:20|157.18|153.68|157.19|153.69|157.19|153.69|157.17|153.67|3
1624223970000|2021-06-20 21:19:30|157.18|153.68|157.22|153.72|157.22|153.72|157.18|153.68|7
1624223980000|2021-06-20 21:19:40|157.21|153.71|157.18|153.68|157.22|153.72|157.18|153.68|6
1624223990000|2021-06-20 21:19:50|157.19|153.69|157.17|153.67|157.21|153.71|157.17|153.67|7
1624224000000|2021-06-20 21:20:00|157.16|153.66|157.14|153.64|157.16|153.66|157.14|153.64|3
1624224010000|2021-06-20 21:20:10|157.13|153.63|157.13|153.63|157.14|153.64|157.12|153.62|11
1624224020000|2021-06-20 21:20:20|157.09|153.59|157.16|153.66|157.16|153.66|157.07|153.57|10
1624224030000|2021-06-20 21:20:30|157.15|153.65|157.15|153.65|157.15|153.65|157.15|153.65|1
1624224040000|2021-06-20 21:20:40|157.14|153.64|157.11|153.61|157.14|153.64|157.11|153.61|4
1624224050000|2021-06-20 21:20:50|157.12|153.62|157.11|153.61|157.12|153.62|157.1|153.6|4
1624224060000|2021-06-20 21:21:00|157.12|153.62|157.1|153.6|157.12|153.62|157.1|153.6|11
1624224070000|2021-06-20 21:21:10|157.11|153.61|157.1|153.6|157.11|153.61|157.1|153.6|6
1624224080000|2021-06-20 21:21:20|157.11|153.61|157.11|153.61|157.11|153.61|157.1|153.6|5
1624224090000|2021-06-20 21:21:30|157.1|153.6|157.07|153.57|157.1|153.6|157.07|153.57|3
1624224100000|2021-06-20 21:21:40|157.08|153.58|157.04|153.54|157.08|153.58|157.04|153.54|4
1624224110000|2021-06-20 21:21:50|157.03|153.53|157|153.5|157.04|153.54|157|153.5|8
1624224120000|2021-06-20 21:22:00|156.98|153.48|156.96|153.46|156.98|153.48|156.96|153.46|3
1624224130000|2021-06-20 21:22:10|156.97|153.47|156.93|153.43|156.97|153.47|156.93|153.43|7
1624224140000|2021-06-20 21:22:20|156.94|153.44|156.96|153.46|156.96|153.46|156.94|153.44|9
1624224150000|2021-06-20 21:22:30|156.97|153.47|156.97|153.47|156.97|153.47|156.96|153.46|5
1624224160000|2021-06-20 21:22:40|156.96|153.46|156.96|153.46|156.96|153.46|156.96|153.46|1
1624224170000|2021-06-20 21:22:50|156.95|153.45|156.96|153.46|156.97|153.47|156.95|153.45|6
1624224180000|2021-06-20 21:23:00|156.97|153.47|156.96|153.46|156.97|153.47|156.96|153.46|4
1624224190000|2021-06-20 21:23:10|156.97|153.47|157.01|153.51|157.01|153.51|156.96|153.46|11
1624224200000|2021-06-20 21:23:20|157.02|153.52|157.03|153.53|157.03|153.53|157.02|153.52|2
1624224210000|2021-06-20 21:23:30|157.02|153.52|156.94|153.44|157.05|153.55|156.94|153.44|16
1624224220000|2021-06-20 21:23:40|156.93|153.43|156.94|153.44|156.94|153.44|156.93|153.43|6
1624224230000|2021-06-20 21:23:50|156.93|153.43|156.94|153.44|156.94|153.44|156.93|153.43|4
1624224240000|2021-06-20 21:24:00|156.95|153.45|156.96|153.46|156.96|153.46|156.92|153.42|7
1624224250000|2021-06-20 21:24:10|156.97|153.47|157.01|153.51|157.01|153.51|156.97|153.47|9
1624224260000|2021-06-20 21:24:20|157.02|153.52|157.04|153.54|157.04|153.54|157.02|153.52|7
1624224270000|2021-06-20 21:24:30|157.03|153.53|157.01|153.51|157.04|153.54|157|153.5|6
1624224280000|2021-06-20 21:24:40|157.02|153.52|157.06|153.56|157.07|153.57|157.02|153.52|8
1624224300000|2021-06-20 21:25:00|157.07|153.57|157.07|153.57|157.07|153.57|157.06|153.56|11
1624224310000|2021-06-20 21:25:10|157.08|153.58|157.07|153.57|157.08|153.58|157.06|153.56|9
1624224320000|2021-06-20 21:25:20|157.08|153.58|157.08|153.58|157.1|153.6|157.08|153.58|7
1624224330000|2021-06-20 21:25:30|157.06|153.56|157.07|153.57|157.07|153.57|157.06|153.56|8
1624224340000|2021-06-20 21:25:40|157.08|153.58|157.08|153.58|157.08|153.58|157.07|153.57|3
1624224350000|2021-06-20 21:25:50|157.07|153.57|157.08|153.58|157.09|153.59|157.07|153.57|6
1624224360000|2021-06-20 21:26:00|157.09|153.59|157.08|153.58|157.09|153.59|157.08|153.58|2
1624224370000|2021-06-20 21:26:10|157.09|153.59|157.12|153.62|157.12|153.62|157.09|153.59|6
1624224380000|2021-06-20 21:26:20|157.13|153.63|157.17|153.67|157.17|153.67|157.13|153.63|8
1624224390000|2021-06-20 21:26:30|157.16|153.66|157.19|153.69|157.19|153.69|157.16|153.66|6
1624224400000|2021-06-20 21:26:40|157.2|153.7|157.23|153.73|157.23|153.73|157.2|153.7|4
1624224410000|2021-06-20 21:26:50|157.24|153.74|157.23|153.73|157.25|153.75|157.21|153.71|7
1624224420000|2021-06-20 21:27:00|157.24|153.74|157.26|153.76|157.26|153.76|157.24|153.74|7
1624224430000|2021-06-20 21:27:10|157.28|153.78|156.81|154.31|157.31|154.32|156.81|153.78|10
1624224440000|2021-06-20 21:27:20|156.82|154.32|156.82|154.32|156.82|154.32|156.81|154.31|5
1624224450000|2021-06-20 21:27:30|156.83|154.33|156.85|154.35|156.85|154.35|156.82|154.32|5
1624224460000|2021-06-20 21:27:40|156.86|154.36|156.86|154.36|156.86|154.36|156.85|154.35|3
1624224470000|2021-06-20 21:27:50|156.85|154.35|156.85|154.35|156.86|154.36|156.84|154.34|9
1624224480000|2021-06-20 21:28:00|156.84|154.34|156.82|154.32|156.84|154.34|156.82|154.32|3
1624224490000|2021-06-20 21:28:10|156.83|154.33|156.82|154.32|156.83|154.33|156.82|154.32|4
1624224500000|2021-06-20 21:28:20|156.84|154.34|156.84|154.34|156.84|154.34|156.84|154.34|1
1624224520000|2021-06-20 21:28:40|156.85|154.35|156.84|154.34|156.85|154.35|156.84|154.34|4
1624224540000|2021-06-20 21:29:00|156.83|154.33|156.82|154.32|156.84|154.34|156.82|154.32|6
1624224550000|2021-06-20 21:29:10|156.81|154.31|156.83|154.33|156.84|154.34|156.81|154.31|11
1624224560000|2021-06-20 21:29:20|156.84|154.34|156.83|154.33|156.84|154.34|156.82|154.32|7
1624224570000|2021-06-20 21:29:30|156.84|154.34|156.84|154.34|156.84|154.34|156.83|154.33|3
1624224580000|2021-06-20 21:29:40|156.83|154.33|156.82|154.32|156.83|154.33|156.81|154.31|8
1624224590000|2021-06-20 21:29:50|156.81|154.31|156.82|154.32|156.82|154.32|156.81|154.31|6
1624224600000|2021-06-20 21:30:00|156.83|154.33|156.86|154.36|156.86|154.36|156.83|154.33|4
1624224610000|2021-06-20 21:30:10|156.85|154.35|156.87|154.37|156.87|154.37|156.85|154.35|5
1624224620000|2021-06-20 21:30:20|156.88|154.38|156.91|154.41|156.91|154.41|156.87|154.37|10
1624224630000|2021-06-20 21:30:30|156.92|154.42|156.97|154.47|156.97|154.47|156.92|154.42|8
1624224640000|2021-06-20 21:30:40|156.98|154.48|157.02|154.52|157.02|154.52|156.98|154.48|6
1624224650000|2021-06-20 21:30:50|157.03|154.53|157.04|154.54|157.04|154.54|157.02|154.52|6
1624224660000|2021-06-20 21:31:00|157.05|154.55|157.08|154.58|157.08|154.58|157.04|154.54|14
1624224670000|2021-06-20 21:31:10|157.07|154.57|157.07|154.57|157.1|154.6|157.07|154.57|14
1624224680000|2021-06-20 21:31:20|157.08|154.58|157.07|154.57|157.09|154.59|157.07|154.57|5
1624224690000|2021-06-20 21:31:30|157.06|154.56|157.06|154.56|157.07|154.57|157.06|154.56|9
1624224700000|2021-06-20 21:31:40|157.07|154.57|157.07|154.57|157.07|154.57|157.06|154.56|7
1624224710000|2021-06-20 21:31:50|157.06|154.56|157.06|154.56|157.08|154.58|157.06|154.56|7
1624224720000|2021-06-20 21:32:00|157.07|154.57|157.09|154.59|157.09|154.59|157.07|154.57|9
1624224730000|2021-06-20 21:32:10|157.1|154.6|157.12|154.62|157.13|154.63|157.1|154.6|7
1624224740000|2021-06-20 21:32:20|157.13|154.63|157.14|154.64|157.14|154.64|157.13|154.63|2
1624224750000|2021-06-20 21:32:30|157.15|154.65|157.22|154.72|157.22|154.72|157.15|154.65|4
1624224760000|2021-06-20 21:32:40|157.23|154.73|157.24|154.74|157.24|154.74|157.22|154.72|6
1624224770000|2021-06-20 21:32:50|157.23|154.73|157.24|154.74|157.25|154.75|157.22|154.72|4
1624224790000|2021-06-20 21:33:10|157.25|154.75|157.25|154.75|157.25|154.75|157.25|154.75|1
1624224800000|2021-06-20 21:33:20|157.26|154.76|157.27|154.77|157.27|154.77|157.25|154.75|4
1624224810000|2021-06-20 21:33:30|157.26|154.76|157.28|154.78|157.28|154.78|157.26|154.76|3
1624224820000|2021-06-20 21:33:40|157.29|154.79|157.28|154.78|157.29|154.79|157.28|154.78|4
1624224840000|2021-06-20 21:34:00|157.29|154.79|157.28|154.78|157.3|154.8|157.28|154.78|4
1624224850000|2021-06-20 21:34:10|157.27|154.77|157.23|154.73|157.28|154.78|157.22|154.72|8
1624224860000|2021-06-20 21:34:20|157.22|154.72|157.22|154.72|157.23|154.73|157.22|154.72|3
1624224870000|2021-06-20 21:34:30|157.23|154.73|157.23|154.73|157.23|154.73|157.22|154.72|3
1624224880000|2021-06-20 21:34:40|157.22|154.72|157.11|154.61|157.22|154.72|157.11|154.61|12
1624224890000|2021-06-20 21:34:50|157.1|154.6|157.01|154.51|157.1|154.6|157.01|154.51|11
1624224900000|2021-06-20 21:35:00|156.99|154.49|156.94|154.44|156.99|154.49|156.92|154.42|12
1624224910000|2021-06-20 21:35:10|156.93|154.43|156.92|154.42|156.96|154.46|156.91|154.41|9
1624224920000|2021-06-20 21:35:20|156.91|154.41|156.91|154.41|156.92|154.42|156.9|154.4|9
1624224930000|2021-06-20 21:35:30|156.92|154.42|156.86|154.36|156.92|154.42|156.86|154.36|11
1624224940000|2021-06-20 21:35:40|156.85|154.35|156.78|154.28|156.85|154.35|156.77|154.27|9
1624224950000|2021-06-20 21:35:50|156.77|154.27|156.76|154.26|156.79|154.29|156.76|154.26|6
1624224960000|2021-06-20 21:36:00|156.75|154.25|156.69|154.19|156.76|154.26|156.69|154.19|9
1624224970000|2021-06-20 21:36:10|156.68|154.18|156.59|154.09|156.68|154.18|156.58|154.08|14
1624224980000|2021-06-20 21:36:20|156.58|154.08|156.75|154.25|156.76|154.26|156.58|154.08|17
1624224990000|2021-06-20 21:36:30|156.76|154.26|156.76|154.26|156.78|154.28|156.75|154.25|8
1624225000000|2021-06-20 21:36:40|156.77|154.27|156.76|154.26|156.77|154.27|156.76|154.26|6
1624225010000|2021-06-20 21:36:50|156.77|154.27|156.77|154.27|156.78|154.28|156.77|154.27|5
1624225020000|2021-06-20 21:37:00|156.78|154.28|156.84|154.34|156.84|154.34|156.78|154.28|9
1624225030000|2021-06-20 21:37:10|156.87|154.37|157|154.5|157|154.5|156.87|154.37|13
1624225040000|2021-06-20 21:37:20|157.01|154.51|157.06|154.56|157.1|154.6|157.01|154.51|17
1624225050000|2021-06-20 21:37:30|157.07|154.57|156.99|154.49|157.08|154.58|156.99|154.49|8
1624225060000|2021-06-20 21:37:40|156.96|154.46|156.79|154.29|156.96|154.46|156.77|154.27|14
1624225070000|2021-06-20 21:37:50|156.8|154.3|156.85|154.35|156.85|154.35|156.8|154.3|8
1624225080000|2021-06-20 21:38:00|156.86|154.36|156.88|154.38|156.88|154.38|156.86|154.36|7
1624225090000|2021-06-20 21:38:10|156.89|154.39|156.87|154.37|156.89|154.39|156.87|154.37|2
1624225100000|2021-06-20 21:38:20|156.86|154.36|156.83|154.33|156.86|154.36|156.8|154.3|11
1624225110000|2021-06-20 21:38:30|156.85|154.35|156.81|154.31|156.85|154.35|156.81|154.31|3
1624225120000|2021-06-20 21:38:40|156.8|154.3|156.65|154.15|156.8|154.3|156.65|154.15|14
1624225130000|2021-06-20 21:38:50|156.66|154.16|156.75|154.25|156.75|154.25|156.66|154.16|13
1624225140000|2021-06-20 21:39:00|156.74|154.24|156.87|154.37|156.87|154.37|156.7|154.2|14
1624225150000|2021-06-20 21:39:10|156.88|154.38|156.9|154.4|156.9|154.4|156.87|154.37|9
1624225160000|2021-06-20 21:39:20|156.91|154.41|156.96|154.46|156.96|154.46|156.9|154.4|11
1624225170000|2021-06-20 21:39:30|156.95|154.45|156.99|154.49|157|154.5|156.95|154.45|12
1624225180000|2021-06-20 21:39:40|157.01|154.51|156.98|154.48|157.01|154.51|156.98|154.48|6
1624225190000|2021-06-20 21:39:50|156.97|154.47|157.01|154.51|157.01|154.51|156.96|154.46|6
1624225200000|2021-06-20 21:40:00|156.99|154.49|156.91|154.41|156.99|154.49|156.9|154.4|5
1624225210000|2021-06-20 21:40:10|156.92|154.42|156.92|154.42|156.94|154.44|156.91|154.41|6
1624225220000|2021-06-20 21:40:20|156.91|154.41|156.89|154.39|156.91|154.41|156.89|154.39|9
1624225230000|2021-06-20 21:40:30|156.88|154.38|156.76|154.26|156.88|154.38|156.76|154.26|8
1624225240000|2021-06-20 21:40:40|156.77|154.27|156.72|154.22|156.77|154.27|156.72|154.22|8
1624225250000|2021-06-20 21:40:50|156.73|154.23|156.71|154.21|156.73|154.23|156.71|154.21|5
1624225260000|2021-06-20 21:41:00|156.72|154.22|156.72|154.22|156.72|154.22|156.71|154.21|5
1624225280000|2021-06-20 21:41:20|156.71|154.21|156.7|154.2|156.71|154.21|156.67|154.17|10
1624225290000|2021-06-20 21:41:30|156.69|154.19|156.64|154.14|156.69|154.19|156.64|154.14|5
1624225300000|2021-06-20 21:41:40|156.65|154.15|156.66|154.16|156.66|154.16|156.64|154.14|8
1624225310000|2021-06-20 21:41:50|156.65|154.15|156.71|154.21|156.71|154.21|156.65|154.15|6
1624225320000|2021-06-20 21:42:00|156.7|154.2|156.72|154.22|156.72|154.22|156.7|154.2|7
1624225330000|2021-06-20 21:42:10|156.71|154.21|156.71|154.21|156.72|154.22|156.71|154.21|3
1624225340000|2021-06-20 21:42:20|156.72|154.22|156.72|154.22|156.72|154.22|156.72|154.22|1
1624225350000|2021-06-20 21:42:30|156.73|154.23|156.73|154.23|156.73|154.23|156.73|154.23|1
1624225360000|2021-06-20 21:42:40|156.72|154.22|156.72|154.22|156.73|154.23|156.72|154.22|3
1624225370000|2021-06-20 21:42:50|156.73|154.23|156.68|154.18|156.73|154.23|156.68|154.18|6
1624225380000|2021-06-20 21:43:00|156.69|154.19|156.64|154.14|156.69|154.19|156.64|154.14|6
1624225390000|2021-06-20 21:43:10|156.62|154.12|156.42|153.92|156.62|154.12|156.42|153.92|15
1624225400000|2021-06-20 21:43:20|156.43|153.93|156.5|154|156.52|154.02|156.41|153.91|14
1624225410000|2021-06-20 21:43:30|156.51|154.01|156.51|154.01|156.6|154.1|156.5|154|17
1624225420000|2021-06-20 21:43:40|156.52|154.02|156.53|154.03|156.53|154.03|156.5|154|16
1624225430000|2021-06-20 21:43:50|156.54|154.04|156.62|154.12|156.62|154.12|156.54|154.04|9
1624225440000|2021-06-20 21:44:00|156.63|154.13|156.64|154.14|156.64|154.14|156.6|154.1|17
1624225450000|2021-06-20 21:44:10|156.63|154.13|156.62|154.12|156.68|154.18|156.62|154.12|8
1624225460000|2021-06-20 21:44:20|156.6|154.1|156.6|154.1|156.6|154.1|156.58|154.08|5
1624225470000|2021-06-20 21:44:30|156.61|154.11|156.57|154.07|156.62|154.12|156.57|154.07|6
1624225480000|2021-06-20 21:44:40|156.58|154.08|156.59|154.09|156.59|154.09|156.58|154.08|4
1624225490000|2021-06-20 21:44:50|156.6|154.1|156.59|154.09|156.6|154.1|156.58|154.08|8
1624225500000|2021-06-20 21:45:00|156.6|154.1|156.75|154.25|156.77|154.27|156.6|154.1|11
1624225510000|2021-06-20 21:45:10|156.74|154.24|156.69|154.19|156.74|154.24|156.59|154.09|13
1624225520000|2021-06-20 21:45:20|156.71|154.21|156.68|154.18|156.73|154.23|156.68|154.18|10
1624225530000|2021-06-20 21:45:30|156.67|154.17|156.76|154.26|156.76|154.26|156.65|154.15|15
1624225540000|2021-06-20 21:45:40|156.75|154.25|156.82|154.32|156.89|154.39|156.75|154.25|14
1624225550000|2021-06-20 21:45:50|156.81|154.31|156.74|154.24|156.81|154.31|156.73|154.23|8
1624225560000|2021-06-20 21:46:00|156.75|154.25|156.63|154.13|156.75|154.25|156.63|154.13|10
1624225570000|2021-06-20 21:46:10|156.62|154.12|156.45|153.95|156.62|154.12|156.45|153.95|17
1624225580000|2021-06-20 21:46:20|156.44|153.94|156.34|153.84|156.44|153.94|156.34|153.84|8
1624225590000|2021-06-20 21:46:30|156.35|153.85|156.5|154|156.5|154|156.35|153.85|14
1624225600000|2021-06-20 21:46:40|156.49|153.99|156.53|154.03|156.56|154.06|156.49|153.99|14
1624225620000|2021-06-20 21:47:00|156.48|153.98|156.53|154.03|156.53|154.03|156.48|153.98|2
1624225630000|2021-06-20 21:47:10|156.55|154.05|156.49|153.99|156.6|154.1|156.47|153.97|15
1624225640000|2021-06-20 21:47:20|156.48|153.98|156.56|154.06|156.56|154.06|156.43|153.93|16
1624225650000|2021-06-20 21:47:30|156.57|154.07|156.45|153.95|156.57|154.07|156.45|153.95|11
1624225660000|2021-06-20 21:47:40|156.44|153.94|156.54|154.04|156.54|154.04|156.43|153.93|10
1624225670000|2021-06-20 21:47:50|156.55|154.05|156.6|154.1|156.62|154.12|156.55|154.05|10
1624225680000|2021-06-20 21:48:00|156.58|154.08|156.77|154.27|156.77|154.27|156.57|154.07|16
1624225690000|2021-06-20 21:48:10|156.76|154.26|156.75|154.25|156.76|154.26|156.65|154.15|19
1624225700000|2021-06-20 21:48:20|156.76|154.26|156.61|154.11|156.76|154.26|156.61|154.11|15
1624225710000|2021-06-20 21:48:30|156.6|154.1|156.47|153.97|156.61|154.11|156.47|153.97|13
1624225720000|2021-06-20 21:48:40|156.49|153.99|156.5|154|156.52|154.02|156.47|153.97|13
1624225730000|2021-06-20 21:48:50|156.51|154.01|156.44|153.94|156.51|154.01|156.42|153.92|11
1624225740000|2021-06-20 21:49:00|156.45|153.95|156.61|154.11|156.65|154.15|156.45|153.95|16
1624225750000|2021-06-20 21:49:10|156.59|154.09|156.6|154.1|156.62|154.12|156.58|154.08|13
1624225760000|2021-06-20 21:49:20|156.58|154.08|156.61|154.11|156.62|154.12|156.56|154.06|13
1624225770000|2021-06-20 21:49:30|156.62|154.12|156.55|154.05|156.62|154.12|156.55|154.05|10
1624225780000|2021-06-20 21:49:40|156.49|153.99|156.47|153.97|156.49|153.99|156.46|153.96|8
1624225790000|2021-06-20 21:49:50|156.46|153.96|156.46|153.96|156.49|153.99|156.46|153.96|9
1624225800000|2021-06-20 21:50:00|156.45|153.95|156.56|154.06|156.56|154.06|156.45|153.95|10
1624225810000|2021-06-20 21:50:10|156.55|154.05|156.58|154.08|156.62|154.12|156.55|154.05|10
1624225820000|2021-06-20 21:50:20|156.57|154.07|156.62|154.12|156.62|154.12|156.57|154.07|6
1624225830000|2021-06-20 21:50:30|156.61|154.11|156.58|154.08|156.61|154.11|156.55|154.05|9
1624225840000|2021-06-20 21:50:40|156.59|154.09|156.56|154.06|156.59|154.09|156.56|154.06|8
1624225850000|2021-06-20 21:50:50|156.55|154.05|156.47|153.97|156.55|154.05|156.46|153.96|10
1624225860000|2021-06-20 21:51:00|156.48|153.98|156.48|153.98|156.49|153.99|156.47|153.97|5
1624225870000|2021-06-20 21:51:10|156.47|153.97|156.49|153.99|156.5|154|156.47|153.97|7
1624225880000|2021-06-20 21:51:20|156.48|153.98|156.38|153.88|156.48|153.98|156.38|153.88|6
1624225890000|2021-06-20 21:51:30|156.39|153.89|156.54|154.04|156.54|154.04|156.39|153.89|10
1624225900000|2021-06-20 21:51:40|156.53|154.03|156.46|153.96|156.54|154.04|156.46|153.96|13
1624225910000|2021-06-20 21:51:50|156.45|153.95|156.51|154.01|156.52|154.02|156.45|153.95|12
1624225920000|2021-06-20 21:52:00|156.5|154|156.51|154.01|156.52|154.02|156.48|153.98|11
1624225930000|2021-06-20 21:52:10|156.49|153.99|156.5|154|156.5|154|156.48|153.98|4
1624225940000|2021-06-20 21:52:20|156.51|154.01|156.51|154.01|156.52|154.02|156.5|154|5
1624225950000|2021-06-20 21:52:30|156.52|154.02|156.45|153.95|156.52|154.02|156.44|153.94|12
1624225960000|2021-06-20 21:52:40|156.46|153.96|156.47|153.97|156.49|153.99|156.46|153.96|7
1624225970000|2021-06-20 21:52:50|156.46|153.96|156.42|153.92|156.46|153.96|156.42|153.92|6
1624225980000|2021-06-20 21:53:00|156.43|153.93|156.56|154.06|156.56|154.06|156.43|153.93|8
1624225990000|2021-06-20 21:53:10|156.57|154.07|156.55|154.05|156.58|154.08|156.54|154.04|7
1624226000000|2021-06-20 21:53:20|156.56|154.06|156.56|154.06|156.57|154.07|156.55|154.05|8
1624226010000|2021-06-20 21:53:30|156.57|154.07|156.56|154.06|156.58|154.08|156.55|154.05|9
1624226030000|2021-06-20 21:53:50|156.57|154.07|156.53|154.03|156.57|154.07|156.53|154.03|6
1624226040000|2021-06-20 21:54:00|156.52|154.02|156.57|154.07|156.57|154.07|156.52|154.02|7
1624226050000|2021-06-20 21:54:10|156.58|154.08|156.56|154.06|156.58|154.08|156.55|154.05|7
1624226060000|2021-06-20 21:54:20|156.57|154.07|156.57|154.07|156.57|154.07|156.57|154.07|1
1624226070000|2021-06-20 21:54:30|156.56|154.06|156.49|153.99|156.56|154.06|156.49|153.99|6
1624226080000|2021-06-20 21:54:40|156.48|153.98|156.47|153.97|156.48|153.98|156.46|153.96|6
1624226090000|2021-06-20 21:54:50|156.46|153.96|156.46|153.96|156.47|153.97|156.45|153.95|5
1624226100000|2021-06-20 21:55:00|156.47|153.97|156.49|153.99|156.5|154|156.47|153.97|7
1624226110000|2021-06-20 21:55:10|156.5|154|156.48|153.98|156.51|154.01|156.46|153.96|13
1624226120000|2021-06-20 21:55:20|156.45|153.95|156.53|154.03|156.53|154.03|156.45|153.95|9
1624226130000|2021-06-20 21:55:30|156.54|154.04|156.53|154.03|156.54|154.04|156.53|154.03|2
1624226140000|2021-06-20 21:55:40|156.54|154.04|156.53|154.03|156.54|154.04|156.53|154.03|2
1624226150000|2021-06-20 21:55:50|156.54|154.04|156.56|154.06|156.56|154.06|156.54|154.04|3
1624226160000|2021-06-20 21:56:00|156.55|154.05|156.56|154.06|156.56|154.06|156.55|154.05|2
1624226170000|2021-06-20 21:56:10|156.55|154.05|156.5|154|156.56|154.06|156.5|154|13
1624226180000|2021-06-20 21:56:20|156.49|153.99|156.52|154.02|156.52|154.02|156.49|153.99|8
1624226190000|2021-06-20 21:56:30|156.53|154.03|156.51|154.01|156.55|154.05|156.51|154.01|6
1624226200000|2021-06-20 21:56:40|156.52|154.02|156.53|154.03|156.53|154.03|156.51|154.01|4
1624226210000|2021-06-20 21:56:50|156.52|154.02|156.51|154.01|156.52|154.02|156.51|154.01|2
1624226220000|2021-06-20 21:57:00|156.52|154.02|156.5|154|156.52|154.02|156.5|154|3
1624226230000|2021-06-20 21:57:10|156.51|154.01|156.5|154|156.51|154.01|156.46|153.96|10
1624226240000|2021-06-20 21:57:20|156.51|154.01|156.53|154.03|156.54|154.04|156.51|154.01|8
1624226250000|2021-06-20 21:57:30|156.52|154.02|156.5|154|156.53|154.03|156.5|154|6
1624226260000|2021-06-20 21:57:40|156.49|153.99|156.5|154|156.5|154|156.49|153.99|2
1624226270000|2021-06-20 21:57:50|156.49|153.99|156.49|153.99|156.5|154|156.49|153.99|3
1624226280000|2021-06-20 21:58:00|156.5|154|156.51|154.01|156.51|154.01|156.47|153.97|7
1624226290000|2021-06-20 21:58:10|156.52|154.02|156.52|154.02|156.54|154.04|156.5|154|8
1624226300000|2021-06-20 21:58:20|156.53|154.03|156.52|154.02|156.53|154.03|156.52|154.02|8
1624226310000|2021-06-20 21:58:30|156.51|154.01|156.52|154.02|156.52|154.02|156.51|154.01|2
1624226320000|2021-06-20 21:58:40|156.51|154.01|156.53|154.03|156.53|154.03|156.51|154.01|3
1624226330000|2021-06-20 21:58:50|156.52|154.02|156.52|154.02|156.52|154.02|156.51|154.01|3
1624226340000|2021-06-20 21:59:00|156.51|154.01|156.51|154.01|156.52|154.02|156.51|154.01|5
1624226350000|2021-06-20 21:59:10|156.52|154.02|156.52|154.02|156.53|154.03|156.51|154.01|9
1624226360000|2021-06-20 21:59:20|156.53|154.03|156.54|154.04|156.54|154.04|156.53|154.03|2
1624226370000|2021-06-20 21:59:30|156.53|154.03|156.52|154.02|156.54|154.04|156.52|154.02|6
1624226380000|2021-06-20 21:59:40|156.48|153.98|156.45|153.95|156.48|153.98|156.45|153.95|9
1624226390000|2021-06-20 21:59:50|156.44|153.94|156.42|153.92|156.44|153.94|156.41|153.91|3
1624226400000|2021-06-20 22:00:00|156.43|153.93|156.58|154.08|156.59|154.09|156.43|153.93|14
1624226410000|2021-06-20 22:00:10|156.55|154.05|156.53|154.03|156.55|154.05|156.53|154.03|3
1624226420000|2021-06-20 22:00:20|156.54|154.04|156.59|154.09|156.59|154.09|156.54|154.04|6
1624226430000|2021-06-20 22:00:30|156.58|154.08|156.59|154.09|156.6|154.1|156.58|154.08|6
1624226440000|2021-06-20 22:00:40|156.6|154.1|156.78|154.28|156.8|154.3|156.58|154.08|11
1624226450000|2021-06-20 22:00:50|156.8|154.3|156.89|154.39|156.89|154.39|156.8|154.3|11
1624226460000|2021-06-20 22:01:00|156.9|154.4|156.9|154.4|156.93|154.43|156.89|154.39|13
1624226470000|2021-06-20 22:01:10|156.93|154.43|156.96|154.46|156.96|154.46|156.91|154.41|13
1624226480000|2021-06-20 22:01:20|156.97|154.47|156.97|154.47|157.04|154.54|156.97|154.47|15
1624226490000|2021-06-20 22:01:30|156.98|154.48|157.04|154.54|157.05|154.55|156.97|154.47|9
1624226500000|2021-06-20 22:01:40|157.05|154.55|156.94|154.44|157.05|154.55|156.93|154.43|13
1624226510000|2021-06-20 22:01:50|156.93|154.43|156.95|154.45|156.95|154.45|156.89|154.39|9
1624226520000|2021-06-20 22:02:00|156.96|154.46|157.04|154.54|157.05|154.55|156.96|154.46|12
1624226530000|2021-06-20 22:02:10|157.05|154.55|156.92|154.42|157.05|154.55|156.92|154.42|11
1624226540000|2021-06-20 22:02:20|156.91|154.41|156.99|154.49|156.99|154.49|156.91|154.41|9
1624226550000|2021-06-20 22:02:30|157|154.5|157.1|154.6|157.1|154.6|157|154.5|8
1624226560000|2021-06-20 22:02:40|157.11|154.61|157.06|154.56|157.12|154.62|157.05|154.55|14
1624226570000|2021-06-20 22:02:50|157.05|154.55|157.06|154.56|157.07|154.57|157.04|154.54|10
1624226580000|2021-06-20 22:03:00|157.07|154.57|157.05|154.55|157.07|154.57|157.04|154.54|6
1624226590000|2021-06-20 22:03:10|157.04|154.54|156.97|154.47|157.05|154.55|156.93|154.43|14
1624226600000|2021-06-20 22:03:20|156.96|154.46|156.97|154.47|156.98|154.48|156.92|154.42|16
1624226610000|2021-06-20 22:03:30|156.96|154.46|156.98|154.48|156.98|154.48|156.96|154.46|9
1624226620000|2021-06-20 22:03:40|156.95|154.45|156.98|154.48|156.98|154.48|156.95|154.45|6
1624226630000|2021-06-20 22:03:50|156.95|154.45|156.98|154.48|157|154.5|156.92|154.42|11
1624226640000|2021-06-20 22:04:00|156.97|154.47|156.9|154.4|156.98|154.48|156.86|154.36|8
1624226650000|2021-06-20 22:04:10|156.89|154.39|156.89|154.39|156.9|154.4|156.86|154.36|9
1624226660000|2021-06-20 22:04:20|156.88|154.38|156.94|154.44|156.95|154.45|156.88|154.38|8
1624226670000|2021-06-20 22:04:30|156.95|154.45|156.89|154.39|156.95|154.45|156.89|154.39|7
1624226680000|2021-06-20 22:04:40|156.9|154.4|156.96|154.46|156.98|154.48|156.89|154.39|10
1624226690000|2021-06-20 22:04:50|156.95|154.45|156.91|154.41|156.97|154.47|156.89|154.39|8
1624226700000|2021-06-20 22:05:00|156.9|154.4|156.99|154.49|157.01|154.51|156.89|154.39|13
1624226710000|2021-06-20 22:05:10|157|154.5|156.99|154.49|157|154.5|156.94|154.44|7
1624226720000|2021-06-20 22:05:20|156.98|154.48|156.99|154.49|156.99|154.49|156.96|154.46|5
1624226730000|2021-06-20 22:05:30|157|154.5|157.06|154.56|157.06|154.56|157|154.5|10
1624226740000|2021-06-20 22:05:40|157.05|154.55|157.05|154.55|157.07|154.57|157.01|154.51|11
1624226750000|2021-06-20 22:05:50|157.04|154.54|157.13|154.63|157.13|154.63|157.04|154.54|11
1624226760000|2021-06-20 22:06:00|157.12|154.62|157.11|154.61|157.12|154.62|157.1|154.6|9
1624226770000|2021-06-20 22:06:10|157.1|154.6|157.1|154.6|157.13|154.63|157.07|154.57|16
1624226780000|2021-06-20 22:06:20|157.14|154.64|157.14|154.64|157.16|154.66|157.13|154.63|8
1624226790000|2021-06-20 22:06:30|157.15|154.65|157.16|154.66|157.16|154.66|157.09|154.59|11
1624226800000|2021-06-20 22:06:40|157.17|154.67|157.16|154.66|157.2|154.7|157.14|154.64|13
1624226810000|2021-06-20 22:06:50|157.17|154.67|157.18|154.68|157.18|154.68|157.17|154.67|6
1624226820000|2021-06-20 22:07:00|157.19|154.69|157.12|154.62|157.19|154.69|157.12|154.62|9
1624226830000|2021-06-20 22:07:10|157.15|154.65|157.17|154.67|157.22|154.72|157.15|154.65|7
1624226840000|2021-06-20 22:07:20|157.18|154.68|157.17|154.67|157.22|154.72|157.16|154.66|15
1624226850000|2021-06-20 22:07:30|157.15|154.65|157.17|154.67|157.17|154.67|157.15|154.65|5
1624226860000|2021-06-20 22:07:40|157.18|154.68|157.16|154.66|157.2|154.7|157.15|154.65|13
1624226870000|2021-06-20 22:07:50|157.15|154.65|157.21|154.71|157.23|154.73|157.15|154.65|11
1624226880000|2021-06-20 22:08:00|157.22|154.72|157.18|154.68|157.22|154.72|157.18|154.68|8
1624226890000|2021-06-20 22:08:10|157.19|154.69|157.22|154.72|157.23|154.73|157.19|154.69|9
1624226900000|2021-06-20 22:08:20|157.23|154.73|157.24|154.74|157.24|154.74|157.21|154.71|15
1624226910000|2021-06-20 22:08:30|157.23|154.73|157.23|154.73|157.24|154.74|157.22|154.72|4
1624226920000|2021-06-20 22:08:40|157.24|154.74|157.13|154.63|157.24|154.74|157.12|154.62|11
1624226930000|2021-06-20 22:08:50|157.14|154.64|157.18|154.68|157.18|154.68|157.14|154.64|8
1624226940000|2021-06-20 22:09:00|157.15|154.65|157.15|154.65|157.15|154.65|157.15|154.65|1
1624226950000|2021-06-20 22:09:10|157.14|154.64|157.14|154.64|157.15|154.65|157.13|154.63|5
1624226960000|2021-06-20 22:09:20|157.13|154.63|157.08|154.58|157.13|154.63|157.07|154.57|8
1624226970000|2021-06-20 22:09:30|157.06|154.56|157.01|154.51|157.09|154.59|157|154.5|14
1624226980000|2021-06-20 22:09:40|156.98|154.48|156.84|154.34|156.98|154.48|156.82|154.32|16
1624226990000|2021-06-20 22:09:50|156.85|154.35|156.83|154.33|156.86|154.36|156.81|154.31|11
1624227000000|2021-06-20 22:10:00|156.86|154.36|156.86|154.36|156.87|154.37|156.85|154.35|6
1624227010000|2021-06-20 22:10:10|156.85|154.35|156.85|154.35|156.87|154.37|156.85|154.35|11
1624227020000|2021-06-20 22:10:20|156.86|154.36|156.85|154.35|156.86|154.36|156.78|154.28|16
1624227030000|2021-06-20 22:10:30|156.86|154.36|156.82|154.32|156.89|154.39|156.82|154.32|7
1624227040000|2021-06-20 22:10:40|156.8|154.3|156.8|154.3|156.81|154.31|156.79|154.29|8
1624227050000|2021-06-20 22:10:50|156.81|154.31|156.82|154.32|156.82|154.32|156.79|154.29|7
1624227060000|2021-06-20 22:11:00|156.81|154.31|156.82|154.32|156.9|154.4|156.81|154.31|12
1624227070000|2021-06-20 22:11:10|156.83|154.33|156.87|154.37|156.87|154.37|156.83|154.33|10
1624227080000|2021-06-20 22:11:20|156.86|154.36|156.9|154.4|156.9|154.4|156.85|154.35|7
1624227090000|2021-06-20 22:11:30|156.89|154.39|156.82|154.32|156.89|154.39|156.78|154.28|9
1624227100000|2021-06-20 22:11:40|156.81|154.31|156.81|154.31|156.89|154.39|156.81|154.31|14
1624227110000|2021-06-20 22:11:50|156.82|154.32|156.86|154.36|156.9|154.4|156.82|154.32|17
1624227120000|2021-06-20 22:12:00|156.87|154.37|156.95|154.45|156.96|154.46|156.87|154.37|14
1624227130000|2021-06-20 22:12:10|156.96|154.46|156.82|154.32|156.96|154.46|156.82|154.32|15
1624227140000|2021-06-20 22:12:20|156.83|154.33|156.79|154.29|156.84|154.34|156.79|154.29|14
1624227150000|2021-06-20 22:12:30|156.8|154.3|156.71|154.21|156.81|154.31|156.71|154.21|8
1624227160000|2021-06-20 22:12:40|156.72|154.22|156.73|154.23|156.75|154.25|156.69|154.19|14
1624227170000|2021-06-20 22:12:50|156.74|154.24|156.52|154.02|156.74|154.24|156.5|154|20
1624227180000|2021-06-20 22:13:00|156.51|154.01|156.63|154.13|156.63|154.13|156.49|153.99|8
1624227190000|2021-06-20 22:13:10|156.64|154.14|156.56|154.06|156.64|154.14|156.48|153.98|19
1624227200000|2021-06-20 22:13:20|156.55|154.05|156.23|153.73|156.55|154.05|156.19|153.69|21
1624227210000|2021-06-20 22:13:30|156.24|153.74|156.23|153.73|156.27|153.77|156.19|153.69|11
1624227220000|2021-06-20 22:13:40|156.24|153.74|156.29|153.79|156.31|153.81|156.24|153.74|13
1624227230000|2021-06-20 22:13:50|156.28|153.78|156.29|153.79|156.3|153.8|156.28|153.78|10
1624227240000|2021-06-20 22:14:00|156.28|153.78|156.27|153.77|156.3|153.8|156.24|153.74|12
1624227250000|2021-06-20 22:14:10|156.28|153.78|156.3|153.8|156.3|153.8|156.25|153.75|11
1624227260000|2021-06-20 22:14:20|156.31|153.81|156.26|153.76|156.31|153.81|156.25|153.75|9
1624227270000|2021-06-20 22:14:30|156.25|153.75|156.37|153.87|156.37|153.87|156.25|153.75|11
1624227280000|2021-06-20 22:14:40|156.36|153.86|156.39|153.89|156.44|153.94|156.35|153.85|14
1624227290000|2021-06-20 22:14:50|156.38|153.88|156.29|153.79|156.39|153.89|156.27|153.77|11
1624227300000|2021-06-20 22:15:00|156.27|153.77|156.42|153.92|156.42|153.92|156.26|153.76|12
1624227310000|2021-06-20 22:15:10|156.41|153.91|156.38|153.88|156.41|153.91|156.35|153.85|10
1624227320000|2021-06-20 22:15:20|156.37|153.87|156.46|153.96|156.46|153.96|156.35|153.85|13
1624227330000|2021-06-20 22:15:30|156.47|153.97|156.47|153.97|156.48|153.98|156.45|153.95|9
1624227340000|2021-06-20 22:15:40|156.48|153.98|156.49|153.99|156.5|154|156.47|153.97|11
1624227350000|2021-06-20 22:15:50|156.48|153.98|156.56|154.06|156.56|154.06|156.47|153.97|9
1624227360000|2021-06-20 22:16:00|156.54|154.04|156.53|154.03|156.56|154.06|156.53|154.03|4
1624227370000|2021-06-20 22:16:10|156.52|154.02|156.5|154|156.54|154.04|156.5|154|8
1624227380000|2021-06-20 22:16:20|156.51|154.01|156.53|154.03|156.54|154.04|156.51|154.01|7
1624227390000|2021-06-20 22:16:30|156.54|154.04|156.53|154.03|156.56|154.06|156.53|154.03|6
1624227400000|2021-06-20 22:16:40|156.54|154.04|156.53|154.03|156.55|154.05|156.52|154.02|8
1624227410000|2021-06-20 22:16:50|156.52|154.02|156.46|153.96|156.52|154.02|156.43|153.93|9
1624227420000|2021-06-20 22:17:00|156.47|153.97|156.55|154.05|156.55|154.05|156.46|153.96|12
1624227430000|2021-06-20 22:17:10|156.56|154.06|156.59|154.09|156.59|154.09|156.55|154.05|7
1624227440000|2021-06-20 22:17:20|156.57|154.07|156.61|154.11|156.61|154.11|156.57|154.07|5
1624227450000|2021-06-20 22:17:30|156.6|154.1|156.59|154.09|156.6|154.1|156.55|154.05|11
1624227460000|2021-06-20 22:17:40|156.6|154.1|156.59|154.09|156.6|154.1|156.58|154.08|3
1624227470000|2021-06-20 22:17:50|156.58|154.08|156.54|154.04|156.6|154.1|156.53|154.03|9
1624227480000|2021-06-20 22:18:00|156.53|154.03|156.62|154.12|156.62|154.12|156.53|154.03|12
1624227490000|2021-06-20 22:18:10|156.61|154.11|156.52|154.02|156.61|154.11|156.52|154.02|10
1624227500000|2021-06-20 22:18:20|156.51|154.01|156.54|154.04|156.55|154.05|156.51|154.01|6
1624227510000|2021-06-20 22:18:30|156.55|154.05|156.59|154.09|156.59|154.09|156.55|154.05|7
1624227520000|2021-06-20 22:18:40|156.6|154.1|156.59|154.09|156.6|154.1|156.59|154.09|4
1624227530000|2021-06-20 22:18:50|156.58|154.08|156.58|154.08|156.59|154.09|156.58|154.08|5
1624227540000|2021-06-20 22:19:00|156.59|154.09|156.55|154.05|156.59|154.09|156.55|154.05|6
1624227550000|2021-06-20 22:19:10|156.58|154.08|156.59|154.09|156.6|154.1|156.58|154.08|6
1624227560000|2021-06-20 22:19:20|156.6|154.1|156.61|154.11|156.61|154.11|156.6|154.1|2
1624227570000|2021-06-20 22:19:30|156.6|154.1|156.69|154.19|156.7|154.2|156.6|154.1|11
1624227580000|2021-06-20 22:19:40|156.7|154.2|156.67|154.17|156.72|154.22|156.67|154.17|14
1624227590000|2021-06-20 22:19:50|156.68|154.18|156.63|154.13|156.68|154.18|156.62|154.12|15
1624227600000|2021-06-20 22:20:00|156.62|154.12|156.67|154.17|156.68|154.18|156.61|154.11|12
1624227610000|2021-06-20 22:20:10|156.66|154.16|156.65|154.15|156.67|154.17|156.62|154.12|7
1624227620000|2021-06-20 22:20:20|156.64|154.14|156.7|154.2|156.7|154.2|156.64|154.14|10
1624227630000|2021-06-20 22:20:30|156.69|154.19|156.63|154.13|156.7|154.2|156.61|154.11|16
1624227640000|2021-06-20 22:20:40|156.62|154.12|156.62|154.12|156.63|154.13|156.61|154.11|4
1624227650000|2021-06-20 22:20:50|156.63|154.13|156.66|154.16|156.66|154.16|156.62|154.12|6
1624227660000|2021-06-20 22:21:00|156.65|154.15|156.59|154.09|156.65|154.15|156.59|154.09|6
1624227670000|2021-06-20 22:21:10|156.6|154.1|156.62|154.12|156.64|154.14|156.6|154.1|10
1624227680000|2021-06-20 22:21:20|156.61|154.11|156.63|154.13|156.64|154.14|156.6|154.1|11
1624227690000|2021-06-20 22:21:30|156.62|154.12|156.58|154.08|156.62|154.12|156.55|154.05|9
1624227700000|2021-06-20 22:21:40|156.59|154.09|156.58|154.08|156.63|154.13|156.58|154.08|9
1624227710000|2021-06-20 22:21:50|156.59|154.09|156.6|154.1|156.6|154.1|156.59|154.09|2
1624227720000|2021-06-20 22:22:00|156.59|154.09|156.59|154.09|156.6|154.1|156.59|154.09|3
1624227730000|2021-06-20 22:22:10|156.58|154.08|156.58|154.08|156.58|154.08|156.55|154.05|8
1624227740000|2021-06-20 22:22:20|156.55|154.05|156.47|153.97|156.58|154.08|156.46|153.96|16
1624227750000|2021-06-20 22:22:30|156.48|153.98|156.46|153.96|156.48|153.98|156.46|153.96|6
1624227760000|2021-06-20 22:22:40|156.44|153.94|156.46|153.96|156.48|153.98|156.43|153.93|6
1624227770000|2021-06-20 22:22:50|156.45|153.95|156.46|153.96|156.47|153.97|156.45|153.95|6
1624227780000|2021-06-20 22:23:00|156.47|153.97|156.45|153.95|156.47|153.97|156.45|153.95|11
1624227790000|2021-06-20 22:23:10|156.48|153.98|156.35|153.85|156.48|153.98|156.33|153.83|13
1624227800000|2021-06-20 22:23:20|156.31|153.81|156.3|153.8|156.31|153.81|156.22|153.72|12
1624227810000|2021-06-20 22:23:30|156.32|153.82|156.32|153.82|156.36|153.86|156.28|153.78|16
1624227820000|2021-06-20 22:23:40|156.34|153.84|156.33|153.83|156.35|153.85|156.32|153.82|13
1624227830000|2021-06-20 22:23:50|156.34|153.84|156.42|153.92|156.42|153.92|156.34|153.84|8
1624227840000|2021-06-20 22:24:00|156.43|153.93|156.29|153.79|156.43|153.93|156.29|153.79|12
1624227850000|2021-06-20 22:24:10|156.28|153.78|156.24|153.74|156.28|153.78|156.23|153.73|8
1624227860000|2021-06-20 22:24:20|156.25|153.75|156.24|153.74|156.27|153.77|156.24|153.74|10
1624227870000|2021-06-20 22:24:30|156.25|153.75|156.26|153.76|156.27|153.77|156.25|153.75|8
1624227880000|2021-06-20 22:24:40|156.25|153.75|156.18|153.68|156.26|153.76|156.18|153.68|11
1624227890000|2021-06-20 22:24:50|156.19|153.69|156.11|153.61|156.22|153.72|156.11|153.61|12
1624227900000|2021-06-20 22:25:00|156.12|153.62|156.14|153.64|156.15|153.65|156.11|153.61|13
1624227910000|2021-06-20 22:25:10|156.13|153.63|156.22|153.72|156.23|153.73|156.13|153.63|9
1624227920000|2021-06-20 22:25:20|156.24|153.74|156.25|153.75|156.26|153.76|156.24|153.74|6
1624227930000|2021-06-20 22:25:30|156.26|153.76|156.26|153.76|156.27|153.77|156.26|153.76|3
1624227940000|2021-06-20 22:25:40|156.27|153.77|156.4|153.9|156.42|153.92|156.27|153.77|15
1624227950000|2021-06-20 22:25:50|156.41|153.91|156.46|153.96|156.46|153.96|156.39|153.89|12
1624227960000|2021-06-20 22:26:00|156.48|153.98|156.49|153.99|156.49|153.99|156.48|153.98|4
1624227970000|2021-06-20 22:26:10|156.48|153.98|156.5|154|156.51|154.01|156.48|153.98|12
1624227980000|2021-06-20 22:26:20|156.49|153.99|156.42|153.92|156.49|153.99|156.41|153.91|12
1624227990000|2021-06-20 22:26:30|156.43|153.93|156.4|153.9|156.44|153.94|156.4|153.9|11
1624228000000|2021-06-20 22:26:40|156.36|153.86|156.39|153.89|156.42|153.92|156.36|153.86|13
1624228010000|2021-06-20 22:26:50|156.38|153.88|156.4|153.9|156.4|153.9|156.38|153.88|7
1624228020000|2021-06-20 22:27:00|156.39|153.89|156.36|153.86|156.4|153.9|156.36|153.86|8
1624228030000|2021-06-20 22:27:10|156.37|153.87|156.4|153.9|156.41|153.91|156.37|153.87|6
1624228040000|2021-06-20 22:27:20|156.41|153.91|156.49|153.99|156.5|154|156.41|153.91|12
1624228050000|2021-06-20 22:27:30|156.44|153.94|156.46|153.96|156.46|153.96|156.42|153.92|11
1624228060000|2021-06-20 22:27:40|156.45|153.95|156.46|153.96|156.46|153.96|156.44|153.94|4
1624228070000|2021-06-20 22:27:50|156.45|153.95|156.34|153.84|156.45|153.95|156.34|153.84|13
1624228080000|2021-06-20 22:28:00|156.36|153.86|156.44|153.94|156.44|153.94|156.35|153.85|10
1624228090000|2021-06-20 22:28:10|156.43|153.93|156.35|153.85|156.43|153.93|156.33|153.83|11
1624228100000|2021-06-20 22:28:20|156.36|153.86|156.4|153.9|156.4|153.9|156.36|153.86|9
1624228110000|2021-06-20 22:28:30|156.39|153.89|156.35|153.85|156.42|153.92|156.35|153.85|13
1624228120000|2021-06-20 22:28:40|156.34|153.84|156.29|153.79|156.34|153.84|156.28|153.78|8
1624228130000|2021-06-20 22:28:50|156.28|153.78|156.26|153.76|156.29|153.79|156.26|153.76|4
1624228140000|2021-06-20 22:29:00|156.27|153.77|156.23|153.73|156.27|153.77|156.23|153.73|6
1624228150000|2021-06-20 22:29:10|156.22|153.72|156.08|153.58|156.23|153.73|156.08|153.58|5
1624228160000|2021-06-20 22:29:20|156.07|153.57|155.99|153.49|156.16|153.66|155.98|153.48|13
1624228170000|2021-06-20 22:29:30|155.95|153.45|156.01|153.51|156.03|153.53|155.94|153.44|17
1624228180000|2021-06-20 22:29:40|156|153.5|155.93|153.43|156.01|153.51|155.93|153.43|7
1624228190000|2021-06-20 22:29:50|155.91|153.41|155.88|153.38|155.93|153.43|155.83|153.33|12
1624228200000|2021-06-20 22:30:00|155.87|153.37|155.93|153.43|155.94|153.44|155.87|153.37|20
1624228210000|2021-06-20 22:30:10|155.95|153.45|156.12|153.62|156.12|153.62|155.95|153.45|15
1624228220000|2021-06-20 22:30:20|156.11|153.61|156.1|153.6|156.13|153.63|156.06|153.56|12
1624228230000|2021-06-20 22:30:30|156.11|153.61|156.18|153.68|156.18|153.68|156.1|153.6|10
1624228240000|2021-06-20 22:30:40|156.23|153.73|156.29|153.79|156.31|153.81|156.23|153.73|12
1624228250000|2021-06-20 22:30:50|156.3|153.8|156.33|153.83|156.33|153.83|156.29|153.79|11
1624228260000|2021-06-20 22:31:00|156.35|153.85|156.43|153.93|156.43|153.93|156.35|153.85|8
1624228270000|2021-06-20 22:31:10|156.44|153.94|156.59|154.09|156.59|154.09|156.44|153.94|16
1624228280000|2021-06-20 22:31:20|156.6|154.1|156.62|154.12|156.62|154.12|156.6|154.1|3
1624228290000|2021-06-20 22:31:30|156.63|154.13|156.71|154.21|156.82|154.32|156.63|154.13|19
1624228300000|2021-06-20 22:31:40|156.67|154.17|156.71|154.21|156.74|154.24|156.63|154.13|20
1624228310000|2021-06-20 22:31:50|156.72|154.22|156.74|154.24|156.84|154.34|156.71|154.21|19
1624228320000|2021-06-20 22:32:00|156.73|154.23|156.58|154.08|156.74|154.24|156.56|154.06|18
1624228330000|2021-06-20 22:32:10|156.59|154.09|156.58|154.08|156.59|154.09|156.56|154.06|6
1624228340000|2021-06-20 22:32:20|156.57|154.07|156.57|154.07|156.58|154.08|156.54|154.04|7
1624228350000|2021-06-20 22:32:30|156.56|154.06|156.5|154|156.57|154.07|156.5|154|9
1624228360000|2021-06-20 22:32:40|156.52|154.02|156.54|154.04|156.55|154.05|156.5|154|11
1624228370000|2021-06-20 22:32:50|156.55|154.05|156.49|153.99|156.57|154.07|156.49|153.99|11
1624228380000|2021-06-20 22:33:00|156.5|154|156.63|154.13|156.63|154.13|156.5|154|16
1624228390000|2021-06-20 22:33:10|156.64|154.14|156.67|154.17|156.68|154.18|156.63|154.13|7
1624228400000|2021-06-20 22:33:20|156.69|154.19|156.68|154.18|156.71|154.21|156.63|154.13|12
1624228410000|2021-06-20 22:33:30|156.69|154.19|156.67|154.17|156.69|154.19|156.61|154.11|13
1624228420000|2021-06-20 22:33:40|156.68|154.18|156.67|154.17|156.68|154.18|156.66|154.16|6
1624228430000|2021-06-20 22:33:50|156.69|154.19|156.61|154.11|156.7|154.2|156.61|154.11|11
1624228440000|2021-06-20 22:34:00|156.6|154.1|156.54|154.04|156.61|154.11|156.54|154.04|17
1624228450000|2021-06-20 22:34:10|156.53|154.03|156.53|154.03|156.55|154.05|156.53|154.03|7
1624228460000|2021-06-20 22:34:20|156.54|154.04|156.58|154.08|156.58|154.08|156.54|154.04|3
1624228470000|2021-06-20 22:34:30|156.56|154.06|156.63|154.13|156.63|154.13|156.54|154.04|11
1624228480000|2021-06-20 22:34:40|156.62|154.12|156.53|154.03|156.63|154.13|156.53|154.03|7
1624228490000|2021-06-20 22:34:50|156.5|154|156.47|153.97|156.53|154.03|156.47|153.97|4
1624228500000|2021-06-20 22:35:00|156.44|153.94|156.46|153.96|156.47|153.97|156.43|153.93|9
1624228510000|2021-06-20 22:35:10|156.44|153.94|156.42|153.92|156.46|153.96|156.4|153.9|13
1624228520000|2021-06-20 22:35:20|156.4|153.9|156.46|153.96|156.46|153.96|156.4|153.9|8
1624228530000|2021-06-20 22:35:30|156.47|153.97|156.4|153.9|156.47|153.97|156.39|153.89|6
1624228540000|2021-06-20 22:35:40|156.41|153.91|156.38|153.88|156.41|153.91|156.37|153.87|14
1624228550000|2021-06-20 22:35:50|156.4|153.9|156.46|153.96|156.46|153.96|156.4|153.9|9
1624228560000|2021-06-20 22:36:00|156.47|153.97|156.58|154.08|156.62|154.12|156.46|153.96|12
1624228570000|2021-06-20 22:36:10|156.59|154.09|156.64|154.14|156.64|154.14|156.58|154.08|11
1624228580000|2021-06-20 22:36:20|156.65|154.15|156.72|154.22|156.72|154.22|156.65|154.15|13
1624228590000|2021-06-20 22:36:30|156.71|154.21|156.63|154.13|156.72|154.22|156.63|154.13|8
1624228600000|2021-06-20 22:36:40|156.64|154.14|156.71|154.21|156.71|154.21|156.64|154.14|10
1624228610000|2021-06-20 22:36:50|156.7|154.2|156.66|154.16|156.7|154.2|156.64|154.14|13
1624228620000|2021-06-20 22:37:00|156.65|154.15|156.68|154.18|156.68|154.18|156.65|154.15|7
1624228630000|2021-06-20 22:37:10|156.67|154.17|156.61|154.11|156.67|154.17|156.6|154.1|7
1624228640000|2021-06-20 22:37:20|156.62|154.12|156.57|154.07|156.62|154.12|156.55|154.05|11
1624228650000|2021-06-20 22:37:30|156.58|154.08|156.58|154.08|156.59|154.09|156.58|154.08|7
1624228660000|2021-06-20 22:37:40|156.59|154.09|156.59|154.09|156.59|154.09|156.58|154.08|3
1624228670000|2021-06-20 22:37:50|156.58|154.08|156.58|154.08|156.58|154.08|156.57|154.07|3
1624228680000|2021-06-20 22:38:00|156.57|154.07|156.59|154.09|156.6|154.1|156.57|154.07|6
1624228690000|2021-06-20 22:38:10|156.6|154.1|156.57|154.07|156.6|154.1|156.57|154.07|5
1624228700000|2021-06-20 22:38:20|156.59|154.09|156.7|154.2|156.7|154.2|156.59|154.09|12
1624228710000|2021-06-20 22:38:30|156.69|154.19|156.69|154.19|156.71|154.21|156.68|154.18|7
1624228720000|2021-06-20 22:38:40|156.7|154.2|156.7|154.2|156.72|154.22|156.69|154.19|9
1624228730000|2021-06-20 22:38:50|156.67|154.17|156.67|154.17|156.67|154.17|156.65|154.15|7
1624228740000|2021-06-20 22:39:00|156.65|154.15|156.77|154.27|156.78|154.28|156.65|154.15|13
1624228750000|2021-06-20 22:39:10|156.76|154.26|156.78|154.28|156.78|154.28|156.74|154.24|10
1624228760000|2021-06-20 22:39:20|156.79|154.29|156.77|154.27|156.84|154.34|156.77|154.27|16
1624228770000|2021-06-20 22:39:30|156.76|154.26|156.77|154.27|156.78|154.28|156.76|154.26|12
1624228780000|2021-06-20 22:39:40|156.81|154.31|156.76|154.26|156.81|154.31|156.72|154.22|12
1624228790000|2021-06-20 22:39:50|156.75|154.25|156.69|154.19|156.76|154.26|156.66|154.16|12
1624228800000|2021-06-20 22:40:00|156.7|154.2|156.71|154.21|156.71|154.21|156.66|154.16|10
1624228810000|2021-06-20 22:40:10|156.76|154.26|156.75|154.25|156.77|154.27|156.74|154.24|13
1624228820000|2021-06-20 22:40:20|156.76|154.26|156.77|154.27|156.78|154.28|156.72|154.22|13
1624228830000|2021-06-20 22:40:30|156.78|154.28|156.78|154.28|156.78|154.28|156.77|154.27|5
1624228840000|2021-06-20 22:40:40|156.8|154.3|156.84|154.34|156.85|154.35|156.8|154.3|12
1624228850000|2021-06-20 22:40:50|156.83|154.33|156.84|154.34|156.85|154.35|156.81|154.31|10
1624228860000|2021-06-20 22:41:00|156.83|154.33|156.83|154.33|156.85|154.35|156.83|154.33|9
1624228870000|2021-06-20 22:41:10|156.85|154.35|156.88|154.38|156.89|154.39|156.84|154.34|7
1624228880000|2021-06-20 22:41:20|156.87|154.37|156.9|154.4|156.9|154.4|156.85|154.35|11
1624228890000|2021-06-20 22:41:30|156.91|154.41|156.93|154.43|156.93|154.43|156.89|154.39|9
1624228900000|2021-06-20 22:41:40|156.94|154.44|156.91|154.41|156.94|154.44|156.9|154.4|10
1624228910000|2021-06-20 22:41:50|156.94|154.44|156.92|154.42|156.94|154.44|156.9|154.4|10
1624228920000|2021-06-20 22:42:00|156.93|154.43|156.95|154.45|156.95|154.45|156.92|154.42|12
1624228930000|2021-06-20 22:42:10|156.96|154.46|157.04|154.54|157.05|154.55|156.95|154.45|7
1624228940000|2021-06-20 22:42:20|157.03|154.53|157.03|154.53|157.03|154.53|157.03|154.53|1
1624228950000|2021-06-20 22:42:30|157.04|154.54|157.05|154.55|157.05|154.55|157.04|154.54|4
1624228960000|2021-06-20 22:42:40|157.06|154.56|157.07|154.57|157.07|154.57|157.05|154.55|8
1624228970000|2021-06-20 22:42:50|157.05|154.55|157.02|154.52|157.05|154.55|157.02|154.52|8
1624228980000|2021-06-20 22:43:00|157.01|154.51|157.06|154.56|157.06|154.56|157.01|154.51|8
1624228990000|2021-06-20 22:43:10|157.05|154.55|157.06|154.56|157.06|154.56|157.05|154.55|4
1624229000000|2021-06-20 22:43:20|157.05|154.55|157.13|154.63|157.13|154.63|157.05|154.55|13
1624229010000|2021-06-20 22:43:30|157.12|154.62|157.05|154.55|157.12|154.62|157.05|154.55|14
1624229020000|2021-06-20 22:43:40|157.07|154.57|157.05|154.55|157.07|154.57|157.05|154.55|5
1624229030000|2021-06-20 22:43:50|157.06|154.56|157.07|154.57|157.07|154.57|157.06|154.56|8
1624229040000|2021-06-20 22:44:00|157.11|154.61|157.06|154.56|157.12|154.62|157.04|154.54|11
1624229050000|2021-06-20 22:44:10|157.07|154.57|157.06|154.56|157.12|154.62|157.06|154.56|10
1624229060000|2021-06-20 22:44:20|157.07|154.57|157.03|154.53|157.07|154.57|157.02|154.52|5
1624229070000|2021-06-20 22:44:30|157.02|154.52|157|154.5|157.02|154.52|157|154.5|5
1624229080000|2021-06-20 22:44:40|157.01|154.51|157.01|154.51|157.06|154.56|157|154.5|8
1624229090000|2021-06-20 22:44:50|157|154.5|156.97|154.47|157.01|154.51|156.97|154.47|11
1624229100000|2021-06-20 22:45:00|156.95|154.45|156.97|154.47|157.01|154.51|156.95|154.45|10
1624229110000|2021-06-20 22:45:10|156.99|154.49|157|154.5|157|154.5|156.98|154.48|3
1624229120000|2021-06-20 22:45:20|156.98|154.48|156.99|154.49|157|154.5|156.98|154.48|5
1624229130000|2021-06-20 22:45:30|157|154.5|157.06|154.56|157.06|154.56|156.99|154.49|11
1624229140000|2021-06-20 22:45:40|157.05|154.55|157.05|154.55|157.1|154.6|157.03|154.53|15
1624229150000|2021-06-20 22:45:50|157.07|154.57|156.97|154.47|157.07|154.57|156.97|154.47|10
1624229160000|2021-06-20 22:46:00|156.98|154.48|156.99|154.49|157|154.5|156.96|154.46|14
1624229170000|2021-06-20 22:46:10|157.01|154.51|157|154.5|157.02|154.52|156.98|154.48|12
1624229180000|2021-06-20 22:46:20|156.99|154.49|156.99|154.49|157|154.5|156.98|154.48|7
1624229190000|2021-06-20 22:46:30|156.98|154.48|156.98|154.48|156.99|154.49|156.97|154.47|6
1624229200000|2021-06-20 22:46:40|156.99|154.49|156.98|154.48|156.99|154.49|156.98|154.48|2
1624229210000|2021-06-20 22:46:50|156.99|154.49|156.98|154.48|156.99|154.49|156.98|154.48|6
1624229220000|2021-06-20 22:47:00|156.99|154.49|156.99|154.49|156.99|154.49|156.98|154.48|3
1624229230000|2021-06-20 22:47:10|157|154.5|157.05|154.55|157.06|154.56|156.99|154.49|10
1624229240000|2021-06-20 22:47:20|157.04|154.54|157.01|154.51|157.05|154.55|156.98|154.48|11
1624229250000|2021-06-20 22:47:30|157|154.5|156.99|154.49|157.02|154.52|156.99|154.49|8
1624229260000|2021-06-20 22:47:40|156.98|154.48|157.01|154.51|157.04|154.54|156.98|154.48|11
1624229270000|2021-06-20 22:47:50|157|154.5|156.99|154.49|157.01|154.51|156.98|154.48|12
1624229280000|2021-06-20 22:48:00|156.98|154.48|157|154.5|157.01|154.51|156.98|154.48|9
1624229290000|2021-06-20 22:48:10|156.99|154.49|157|154.5|157.03|154.53|156.99|154.49|9
1624229300000|2021-06-20 22:48:20|156.99|154.49|156.99|154.49|157|154.5|156.98|154.48|6
1624229310000|2021-06-20 22:48:30|156.98|154.48|156.98|154.48|156.99|154.49|156.96|154.46|11
1624229320000|2021-06-20 22:48:40|156.97|154.47|156.97|154.47|156.98|154.48|156.97|154.47|7
1624229330000|2021-06-20 22:48:50|156.98|154.48|156.92|154.42|156.98|154.48|156.91|154.41|9
1624229340000|2021-06-20 22:49:00|156.93|154.43|156.92|154.42|156.93|154.43|156.9|154.4|9
1624229350000|2021-06-20 22:49:10|156.93|154.43|156.8|154.3|156.93|154.43|156.8|154.3|8
1624229360000|2021-06-20 22:49:20|156.79|154.29|156.81|154.31|156.88|154.38|156.79|154.29|11
1624229370000|2021-06-20 22:49:30|156.79|154.29|156.8|154.3|156.82|154.32|156.78|154.28|7
1624229380000|2021-06-20 22:49:40|156.78|154.28|156.76|154.26|156.79|154.29|156.76|154.26|5
1624229390000|2021-06-20 22:49:50|156.77|154.27|156.72|154.22|156.81|154.31|156.72|154.22|8
1624229400000|2021-06-20 22:50:00|156.73|154.23|156.67|154.17|156.76|154.26|156.67|154.17|13
1624229410000|2021-06-20 22:50:10|156.68|154.18|156.69|154.19|156.71|154.21|156.66|154.16|14
1624229420000|2021-06-20 22:50:20|156.7|154.2|156.79|154.29|156.79|154.29|156.7|154.2|9
1624229430000|2021-06-20 22:50:30|156.78|154.28|156.84|154.34|156.84|154.34|156.78|154.28|16
1624229440000|2021-06-20 22:50:40|156.85|154.35|156.88|154.38|156.88|154.38|156.84|154.34|10
1624229450000|2021-06-20 22:50:50|156.87|154.37|156.94|154.44|156.95|154.45|156.85|154.35|7
1624229460000|2021-06-20 22:51:00|156.93|154.43|156.86|154.36|156.93|154.43|156.85|154.35|16
1624229470000|2021-06-20 22:51:10|156.85|154.35|156.96|154.46|156.96|154.46|156.85|154.35|12
1624229480000|2021-06-20 22:51:20|156.97|154.47|156.92|154.42|156.97|154.47|156.92|154.42|5
1624229490000|2021-06-20 22:51:30|156.93|154.43|156.96|154.46|156.97|154.47|156.93|154.43|8
1624229500000|2021-06-20 22:51:40|156.97|154.47|156.91|154.41|156.97|154.47|156.91|154.41|9
1624229510000|2021-06-20 22:51:50|156.92|154.42|156.9|154.4|156.96|154.46|156.9|154.4|7
1624229520000|2021-06-20 22:52:00|156.91|154.41|156.9|154.4|156.91|154.41|156.89|154.39|9
1624229530000|2021-06-20 22:52:10|156.89|154.39|156.91|154.41|156.91|154.41|156.89|154.39|3
1624229540000|2021-06-20 22:52:20|156.92|154.42|156.96|154.46|156.96|154.46|156.92|154.42|10
1624229550000|2021-06-20 22:52:30|156.95|154.45|156.98|154.48|156.98|154.48|156.95|154.45|5
1624229560000|2021-06-20 22:52:40|156.99|154.49|156.99|154.49|156.99|154.49|156.98|154.48|5
1624229570000|2021-06-20 22:52:50|157|154.5|156.92|154.42|157|154.5|156.92|154.42|6
1624229580000|2021-06-20 22:53:00|156.91|154.41|156.94|154.44|156.94|154.44|156.91|154.41|5
1624229590000|2021-06-20 22:53:10|156.92|154.42|156.91|154.41|156.93|154.43|156.91|154.41|3
1624229600000|2021-06-20 22:53:20|156.92|154.42|156.99|154.49|157|154.5|156.92|154.42|15
1624229610000|2021-06-20 22:53:30|157|154.5|156.97|154.47|157|154.5|156.95|154.45|15
1624229620000|2021-06-20 22:53:40|156.98|154.48|156.9|154.4|156.98|154.48|156.9|154.4|11
1624229630000|2021-06-20 22:53:50|156.91|154.41|156.93|154.43|156.93|154.43|156.9|154.4|5
1624229640000|2021-06-20 22:54:00|156.94|154.44|156.92|154.42|156.94|154.44|156.92|154.42|9
1624229650000|2021-06-20 22:54:10|156.91|154.41|156.92|154.42|156.93|154.43|156.91|154.41|6
1624229660000|2021-06-20 22:54:20|156.91|154.41|156.92|154.42|156.93|154.43|156.91|154.41|6
1624229670000|2021-06-20 22:54:30|156.91|154.41|156.85|154.35|156.91|154.41|156.85|154.35|6
1624229680000|2021-06-20 22:54:40|156.86|154.36|156.85|154.35|156.86|154.36|156.85|154.35|6
1624229690000|2021-06-20 22:54:50|156.84|154.34|156.8|154.3|156.84|154.34|156.8|154.3|4
1624229700000|2021-06-20 22:55:00|156.79|154.29|156.86|154.36|156.86|154.36|156.79|154.29|7
1624229710000|2021-06-20 22:55:10|156.84|154.34|156.82|154.32|156.85|154.35|156.82|154.32|6
1624229720000|2021-06-20 22:55:20|156.83|154.33|156.83|154.33|156.84|154.34|156.83|154.33|5
1624229730000|2021-06-20 22:55:30|156.82|154.32|156.78|154.28|156.82|154.32|156.78|154.28|13
1624229740000|2021-06-20 22:55:40|156.8|154.3|156.83|154.33|156.84|154.34|156.8|154.3|6
1624229750000|2021-06-20 22:55:50|156.82|154.32|156.78|154.28|156.82|154.32|156.78|154.28|5
1624229760000|2021-06-20 22:56:00|156.79|154.29|156.74|154.24|156.79|154.29|156.74|154.24|10
1624229770000|2021-06-20 22:56:10|156.75|154.25|156.76|154.26|156.77|154.27|156.75|154.25|5
1624229780000|2021-06-20 22:56:20|156.77|154.27|156.76|154.26|156.77|154.27|156.75|154.25|6
1624229790000|2021-06-20 22:56:30|156.75|154.25|156.74|154.24|156.76|154.26|156.74|154.24|5
1624229800000|2021-06-20 22:56:40|156.73|154.23|156.69|154.19|156.75|154.25|156.69|154.19|8
1624229810000|2021-06-20 22:56:50|156.7|154.2|156.7|154.2|156.7|154.2|156.65|154.15|10
1624229820000|2021-06-20 22:57:00|156.69|154.19|156.62|154.12|156.69|154.19|156.61|154.11|12
1624229830000|2021-06-20 22:57:10|156.63|154.13|156.63|154.13|156.64|154.14|156.61|154.11|9
1624229840000|2021-06-20 22:57:20|156.65|154.15|156.63|154.13|156.72|154.22|156.63|154.13|11
1624229850000|2021-06-20 22:57:30|156.62|154.12|156.62|154.12|156.62|154.12|156.62|154.12|1
1624229860000|2021-06-20 22:57:40|156.6|154.1|156.59|154.09|156.6|154.1|156.58|154.08|5
1624229870000|2021-06-20 22:57:50|156.58|154.08|156.59|154.09|156.6|154.1|156.58|154.08|6
1624229880000|2021-06-20 22:58:00|156.58|154.08|156.72|154.22|156.72|154.22|156.58|154.08|8
1624229890000|2021-06-20 22:58:10|156.71|154.21|156.67|154.17|156.72|154.22|156.67|154.17|7
1624229900000|2021-06-20 22:58:20|156.68|154.18|156.71|154.21|156.72|154.22|156.68|154.18|9
1624229910000|2021-06-20 22:58:30|156.7|154.2|156.75|154.25|156.76|154.26|156.68|154.18|7
1624229920000|2021-06-20 22:58:40|156.79|154.29|156.72|154.22|156.82|154.32|156.71|154.21|17
1624229930000|2021-06-20 22:58:50|156.71|154.21|156.7|154.2|156.71|154.21|156.68|154.18|6
1624229940000|2021-06-20 22:59:00|156.71|154.21|156.69|154.19|156.75|154.25|156.69|154.19|9
1624229950000|2021-06-20 22:59:10|156.7|154.2|156.67|154.17|156.7|154.2|156.64|154.14|15
1624229960000|2021-06-20 22:59:20|156.68|154.18|156.65|154.15|156.68|154.18|156.63|154.13|9
1624229970000|2021-06-20 22:59:30|156.67|154.17|156.64|154.14|156.67|154.17|156.63|154.13|7
1624229980000|2021-06-20 22:59:40|156.65|154.15|156.67|154.17|156.68|154.18|156.63|154.13|10
1624229990000|2021-06-20 22:59:50|156.62|154.12|156.62|154.12|156.62|154.12|156.6|154.1|3
1624230000000|2021-06-20 23:00:00|156.63|154.13|156.76|154.26|156.77|154.27|156.62|154.12|12
1624230010000|2021-06-20 23:00:10|156.75|154.25|156.76|154.26|156.78|154.28|156.75|154.25|9
1624230020000|2021-06-20 23:00:20|156.77|154.27|156.77|154.27|156.77|154.27|156.77|154.27|1
1624230030000|2021-06-20 23:00:30|156.78|154.28|156.72|154.22|156.78|154.28|156.72|154.22|5
1624230040000|2021-06-20 23:00:40|156.7|154.2|156.71|154.21|156.71|154.21|156.69|154.19|5
1624230050000|2021-06-20 23:00:50|156.7|154.2|156.7|154.2|156.71|154.21|156.7|154.2|3
1624230060000|2021-06-20 23:01:00|156.67|154.17|156.64|154.14|156.7|154.2|156.62|154.12|18
1624230070000|2021-06-20 23:01:10|156.63|154.13|156.66|154.16|156.66|154.16|156.63|154.13|9
1624230080000|2021-06-20 23:01:20|156.65|154.15|156.62|154.12|156.66|154.16|156.62|154.12|7
1624230090000|2021-06-20 23:01:30|156.61|154.11|156.6|154.1|156.61|154.11|156.59|154.09|4
1624230100000|2021-06-20 23:01:40|156.58|154.08|156.49|153.99|156.6|154.1|156.47|153.97|11
1624230110000|2021-06-20 23:01:50|156.48|153.98|156.48|153.98|156.49|153.99|156.46|153.96|5
1624230120000|2021-06-20 23:02:00|156.5|154|156.47|153.97|156.5|154|156.47|153.97|6
1624230130000|2021-06-20 23:02:10|156.46|153.96|156.45|153.95|156.46|153.96|156.45|153.95|2
1624230140000|2021-06-20 23:02:20|156.44|153.94|156.44|153.94|156.44|153.94|156.43|153.93|3
1624230150000|2021-06-20 23:02:30|156.43|153.93|156.36|153.86|156.44|153.94|156.36|153.86|9
1624230160000|2021-06-20 23:02:40|156.39|153.89|156.31|153.81|156.39|153.89|156.31|153.81|8
1624230170000|2021-06-20 23:02:50|156.32|153.82|156.31|153.81|156.33|153.83|156.3|153.8|5
1624230180000|2021-06-20 23:03:00|156.3|153.8|156.26|153.76|156.32|153.82|156.26|153.76|7
1624230190000|2021-06-20 23:03:10|156.25|153.75|156.21|153.71|156.25|153.75|156.21|153.71|4
1624230200000|2021-06-20 23:03:20|156.22|153.72|156.23|153.73|156.29|153.79|156.2|153.7|17
1624230210000|2021-06-20 23:03:30|156.22|153.72|156.23|153.73|156.23|153.73|156.21|153.71|6
1624230220000|2021-06-20 23:03:40|156.22|153.72|156.2|153.7|156.23|153.73|156.17|153.67|13
1624230230000|2021-06-20 23:03:50|156.19|153.69|156.16|153.66|156.21|153.71|156.16|153.66|11
1624230240000|2021-06-20 23:04:00|156.19|153.69|156.21|153.71|156.21|153.71|156.15|153.65|13
1624230250000|2021-06-20 23:04:10|156.22|153.72|156.15|153.65|156.23|153.73|156.15|153.65|12
1624230260000|2021-06-20 23:04:20|156.16|153.66|156.07|153.57|156.16|153.66|156.07|153.57|14
1624230270000|2021-06-20 23:04:30|156.06|153.56|156.05|153.55|156.06|153.56|156.05|153.55|2
1624230280000|2021-06-20 23:04:40|156.06|153.56|156.05|153.55|156.07|153.57|156.04|153.54|9
1624230290000|2021-06-20 23:04:50|156.06|153.56|156.05|153.55|156.06|153.56|156.04|153.54|10
1624230300000|2021-06-20 23:05:00|156.04|153.54|156.05|153.55|156.06|153.56|156.04|153.54|12
1624230310000|2021-06-20 23:05:10|156.06|153.56|156.16|153.66|156.17|153.67|156.06|153.56|16
1624230320000|2021-06-20 23:05:20|156.17|153.67|156.18|153.68|156.18|153.68|156.12|153.62|12
1624230330000|2021-06-20 23:05:30|156.19|153.69|156.24|153.74|156.27|153.77|156.19|153.69|20
1624230340000|2021-06-20 23:05:40|156.23|153.73|156.22|153.72|156.24|153.74|156.21|153.71|12
1624230350000|2021-06-20 23:05:50|156.21|153.71|156.2|153.7|156.23|153.73|156.2|153.7|12
1624230360000|2021-06-20 23:06:00|156.21|153.71|156.22|153.72|156.22|153.72|156.17|153.67|12
1624230370000|2021-06-20 23:06:10|156.21|153.71|156.19|153.69|156.22|153.72|156.19|153.69|12
1624230380000|2021-06-20 23:06:20|156.21|153.71|156.23|153.73|156.23|153.73|156.2|153.7|15
1624230390000|2021-06-20 23:06:30|156.22|153.72|156.18|153.68|156.23|153.73|156.18|153.68|12
1624230410000|2021-06-20 23:06:50|156.19|153.69|156.21|153.71|156.21|153.71|156.18|153.68|5
1624230420000|2021-06-20 23:07:00|156.22|153.72|156.21|153.71|156.24|153.74|156.21|153.71|8
1624230430000|2021-06-20 23:07:10|156.2|153.7|156.22|153.72|156.23|153.73|156.2|153.7|9
1624230440000|2021-06-20 23:07:20|156.23|153.73|156.24|153.74|156.24|153.74|156.22|153.72|6
1624230450000|2021-06-20 23:07:30|156.23|153.73|156.25|153.75|156.27|153.77|156.22|153.72|9
1624230460000|2021-06-20 23:07:40|156.24|153.74|156.24|153.74|156.26|153.76|156.24|153.74|9
1624230470000|2021-06-20 23:07:50|156.23|153.73|156.24|153.74|156.26|153.76|156.23|153.73|8
1624230480000|2021-06-20 23:08:00|156.25|153.75|156.28|153.78|156.28|153.78|156.24|153.74|5
1624230490000|2021-06-20 23:08:10|156.27|153.77|156.24|153.74|156.27|153.77|156.23|153.73|13
1624230500000|2021-06-20 23:08:20|156.23|153.73|156.25|153.75|156.27|153.77|156.23|153.73|9
1624230510000|2021-06-20 23:08:30|156.26|153.76|156.25|153.75|156.27|153.77|156.24|153.74|10
1624230520000|2021-06-20 23:08:40|156.26|153.76|156.27|153.77|156.27|153.77|156.26|153.76|6
1624230530000|2021-06-20 23:08:50|156.26|153.76|156.36|153.86|156.39|153.89|156.26|153.76|14
1624230540000|2021-06-20 23:09:00|156.37|153.87|156.32|153.82|156.38|153.88|156.32|153.82|15
1624230550000|2021-06-20 23:09:10|156.33|153.83|156.28|153.78|156.34|153.84|156.27|153.77|7
1624230560000|2021-06-20 23:09:20|156.26|153.76|156.26|153.76|156.26|153.76|156.24|153.74|8
1624230570000|2021-06-20 23:09:30|156.27|153.77|156.26|153.76|156.27|153.77|156.25|153.75|4
1624230580000|2021-06-20 23:09:40|156.25|153.75|156.25|153.75|156.26|153.76|156.25|153.75|3
1624230590000|2021-06-20 23:09:50|156.26|153.76|156.24|153.74|156.26|153.76|156.22|153.72|6
1624230600000|2021-06-20 23:10:00|156.21|153.71|156.25|153.75|156.26|153.76|156.21|153.71|13
1624230610000|2021-06-20 23:10:10|156.26|153.76|156.36|153.86|156.42|153.92|156.26|153.76|12
1624230620000|2021-06-20 23:10:20|156.37|153.87|156.46|153.96|156.46|153.96|156.37|153.87|10
1624230630000|2021-06-20 23:10:30|156.47|153.97|156.57|154.07|156.57|154.07|156.47|153.97|11
1624230640000|2021-06-20 23:10:40|156.56|154.06|156.61|154.11|156.61|154.11|156.53|154.03|12
1624230650000|2021-06-20 23:10:50|156.63|154.13|156.64|154.14|156.66|154.16|156.62|154.12|13
1624230660000|2021-06-20 23:11:00|156.65|154.15|156.6|154.1|156.65|154.15|156.6|154.1|5
1624230670000|2021-06-20 23:11:10|156.59|154.09|156.59|154.09|156.6|154.1|156.57|154.07|6
1624230680000|2021-06-20 23:11:20|156.6|154.1|156.67|154.17|156.67|154.17|156.6|154.1|13
1624230690000|2021-06-20 23:11:30|156.66|154.16|156.7|154.2|156.7|154.2|156.64|154.14|9
1624230700000|2021-06-20 23:11:40|156.69|154.19|156.64|154.14|156.71|154.21|156.62|154.12|13
1624230710000|2021-06-20 23:11:50|156.65|154.15|156.62|154.12|156.65|154.15|156.61|154.11|9
1624230720000|2021-06-20 23:12:00|156.6|154.1|156.61|154.11|156.64|154.14|156.59|154.09|16
1624230730000|2021-06-20 23:12:10|156.62|154.12|156.64|154.14|156.64|154.14|156.6|154.1|12
1624230740000|2021-06-20 23:12:20|156.62|154.12|156.63|154.13|156.64|154.14|156.59|154.09|15
1624230750000|2021-06-20 23:12:30|156.62|154.12|156.66|154.16|156.66|154.16|156.6|154.1|17
1624230760000|2021-06-20 23:12:40|156.65|154.15|156.63|154.13|156.65|154.15|156.6|154.1|15
1624230770000|2021-06-20 23:12:50|156.62|154.12|156.58|154.08|156.62|154.12|156.58|154.08|6
1624230780000|2021-06-20 23:13:00|156.6|154.1|156.62|154.12|156.67|154.17|156.6|154.1|15
1624230790000|2021-06-20 23:13:10|156.63|154.13|156.61|154.11|156.64|154.14|156.61|154.11|4
1624230800000|2021-06-20 23:13:20|156.62|154.12|156.6|154.1|156.62|154.12|156.59|154.09|9
1624230810000|2021-06-20 23:13:30|156.59|154.09|156.56|154.06|156.6|154.1|156.56|154.06|6
1624230820000|2021-06-20 23:13:40|156.57|154.07|156.54|154.04|156.57|154.07|156.54|154.04|10
1624230830000|2021-06-20 23:13:50|156.53|154.03|156.51|154.01|156.55|154.05|156.45|153.95|9
1624230840000|2021-06-20 23:14:00|156.47|153.97|156.46|153.96|156.48|153.98|156.44|153.94|12
1624230850000|2021-06-20 23:14:10|156.47|153.97|156.46|153.96|156.47|153.97|156.45|153.95|12
1624230860000|2021-06-20 23:14:20|156.47|153.97|156.47|153.97|156.48|153.98|156.46|153.96|9
1624230870000|2021-06-20 23:14:30|156.46|153.96|156.49|153.99|156.49|153.99|156.46|153.96|7
1624230880000|2021-06-20 23:14:40|156.5|154|156.57|154.07|156.58|154.08|156.5|154|8
1624230890000|2021-06-20 23:14:50|156.58|154.08|156.61|154.11|156.67|154.17|156.58|154.08|18
1624230900000|2021-06-20 23:15:00|156.6|154.1|156.6|154.1|156.61|154.11|156.6|154.1|7
1624230910000|2021-06-20 23:15:10|156.61|154.11|156.71|154.21|156.72|154.22|156.61|154.11|14
1624230920000|2021-06-20 23:15:20|156.72|154.22|156.75|154.25|156.76|154.26|156.72|154.22|10
1624230930000|2021-06-20 23:15:30|156.76|154.26|156.69|154.19|156.76|154.26|156.69|154.19|11
1624230940000|2021-06-20 23:15:40|156.68|154.18|156.63|154.13|156.7|154.2|156.63|154.13|10
1624230950000|2021-06-20 23:15:50|156.62|154.12|156.64|154.14|156.64|154.14|156.6|154.1|6
1624230960000|2021-06-20 23:16:00|156.65|154.15|156.62|154.12|156.66|154.16|156.62|154.12|8
1624230970000|2021-06-20 23:16:10|156.59|154.09|156.58|154.08|156.59|154.09|156.58|154.08|2
1624230980000|2021-06-20 23:16:20|156.57|154.07|156.58|154.08|156.58|154.08|156.57|154.07|2
1624230990000|2021-06-20 23:16:30|156.57|154.07|156.6|154.1|156.6|154.1|156.57|154.07|3
1624231000000|2021-06-20 23:16:40|156.61|154.11|156.65|154.15|156.65|154.15|156.61|154.11|7
1624231010000|2021-06-20 23:16:50|156.66|154.16|156.65|154.15|156.66|154.16|156.65|154.15|4
1624231020000|2021-06-20 23:17:00|156.64|154.14|156.63|154.13|156.64|154.14|156.58|154.08|10
1624231030000|2021-06-20 23:17:10|156.64|154.14|156.64|154.14|156.65|154.15|156.64|154.14|5
1624231040000|2021-06-20 23:17:20|156.65|154.15|156.67|154.17|156.67|154.17|156.65|154.15|10
1624231050000|2021-06-20 23:17:30|156.69|154.19|156.68|154.18|156.72|154.22|156.68|154.18|16
1624231060000|2021-06-20 23:17:40|156.67|154.17|156.68|154.18|156.68|154.18|156.67|154.17|2
1624231070000|2021-06-20 23:17:50|156.69|154.19|156.69|154.19|156.69|154.19|156.68|154.18|3
1624231080000|2021-06-20 23:18:00|156.7|154.2|156.68|154.18|156.7|154.2|156.68|154.18|3
1624231090000|2021-06-20 23:18:10|156.69|154.19|156.69|154.19|156.69|154.19|156.68|154.18|3
1624231100000|2021-06-20 23:18:20|156.68|154.18|156.67|154.17|156.68|154.18|156.66|154.16|4
1624231110000|2021-06-20 23:18:30|156.66|154.16|156.68|154.18|156.69|154.19|156.66|154.16|5
1624231120000|2021-06-20 23:18:40|156.67|154.17|156.68|154.18|156.68|154.18|156.66|154.16|4
1624231130000|2021-06-20 23:18:50|156.67|154.17|156.67|154.17|156.68|154.18|156.67|154.17|5
1624231140000|2021-06-20 23:19:00|156.66|154.16|156.64|154.14|156.66|154.16|156.63|154.13|3
1624231150000|2021-06-20 23:19:10|156.65|154.15|156.65|154.15|156.65|154.15|156.65|154.15|1
1624231160000|2021-06-20 23:19:20|156.64|154.14|156.65|154.15|156.65|154.15|156.64|154.14|4
1624231180000|2021-06-20 23:19:40|156.64|154.14|156.65|154.15|156.65|154.15|156.64|154.14|2
1624231190000|2021-06-20 23:19:50|156.64|154.14|156.63|154.13|156.65|154.15|156.63|154.13|9
1624231200000|2021-06-20 23:20:00|156.6|154.1|156.62|154.12|156.64|154.14|156.6|154.1|8
1624231210000|2021-06-20 23:20:10|156.63|154.13|156.61|154.11|156.64|154.14|156.6|154.1|13
1624231220000|2021-06-20 23:20:20|156.64|154.14|156.63|154.13|156.64|154.14|156.61|154.11|10
1624231230000|2021-06-20 23:20:30|156.62|154.12|156.62|154.12|156.64|154.14|156.62|154.12|5
1624231240000|2021-06-20 23:20:40|156.63|154.13|156.63|154.13|156.63|154.13|156.62|154.12|5
1624231250000|2021-06-20 23:20:50|156.62|154.12|156.63|154.13|156.63|154.13|156.62|154.12|6
1624231260000|2021-06-20 23:21:00|156.62|154.12|156.65|154.15|156.66|154.16|156.62|154.12|6
1624231270000|2021-06-20 23:21:10|156.63|154.13|156.6|154.1|156.64|154.14|156.6|154.1|10
1624231280000|2021-06-20 23:21:20|156.61|154.11|156.58|154.08|156.62|154.12|156.58|154.08|9
1624231290000|2021-06-20 23:21:30|156.6|154.1|156.58|154.08|156.62|154.12|156.57|154.07|10
1624231300000|2021-06-20 23:21:40|156.53|154.03|156.43|153.93|156.61|154.11|156.43|153.93|14
1624231310000|2021-06-20 23:21:50|156.42|153.92|156.33|153.83|156.48|153.98|156.33|153.83|12
1624231320000|2021-06-20 23:22:00|156.32|153.82|156.32|153.82|156.32|153.82|156.32|153.82|1
1624231330000|2021-06-20 23:22:10|156.31|153.81|156.31|153.81|156.31|153.81|156.28|153.78|8
1624231340000|2021-06-20 23:22:20|156.29|153.79|156.27|153.77|156.29|153.79|156.24|153.74|13
1624231350000|2021-06-20 23:22:30|156.26|153.76|156.31|153.81|156.31|153.81|156.26|153.76|7
1624231360000|2021-06-20 23:22:40|156.32|153.82|156.29|153.79|156.33|153.83|156.29|153.79|11
1624231370000|2021-06-20 23:22:50|156.27|153.77|156.27|153.77|156.28|153.78|156.25|153.75|7
1624231380000|2021-06-20 23:23:00|156.26|153.76|156.26|153.76|156.27|153.77|156.23|153.73|8
1624231390000|2021-06-20 23:23:10|156.27|153.77|156.17|153.67|156.27|153.77|156.16|153.66|13
1624231400000|2021-06-20 23:23:20|156.16|153.66|156.19|153.69|156.19|153.69|156.16|153.66|12
1624231410000|2021-06-20 23:23:30|156.2|153.7|156.2|153.7|156.2|153.7|156.19|153.69|3
1624231420000|2021-06-20 23:23:40|156.19|153.69|156.18|153.68|156.2|153.7|156.17|153.67|11
1624231430000|2021-06-20 23:23:50|156.17|153.67|156.17|153.67|156.18|153.68|156.17|153.67|5
1624231440000|2021-06-20 23:24:00|156.18|153.68|156.18|153.68|156.18|153.68|156.17|153.67|3
1624231450000|2021-06-20 23:24:10|156.21|153.71|156.2|153.7|156.21|153.71|156.19|153.69|7
1624231460000|2021-06-20 23:24:20|156.19|153.69|156.24|153.74|156.24|153.74|156.19|153.69|4
1624231470000|2021-06-20 23:24:30|156.22|153.72|156.16|153.66|156.22|153.72|156.16|153.66|8
1624231480000|2021-06-20 23:24:40|156.15|153.65|156.08|153.58|156.15|153.65|156.07|153.57|12
1624231490000|2021-06-20 23:24:50|156.07|153.57|156.09|153.59|156.1|153.6|156.07|153.57|10
1624231500000|2021-06-20 23:25:00|156.08|153.58|156.15|153.65|156.17|153.67|156.08|153.58|12
1624231510000|2021-06-20 23:25:10|156.16|153.66|156.23|153.73|156.23|153.73|156.14|153.64|8
1624231520000|2021-06-20 23:25:20|156.24|153.74|156.2|153.7|156.26|153.76|156.2|153.7|9
1624231530000|2021-06-20 23:25:30|156.21|153.71|156.19|153.69|156.21|153.71|156.18|153.68|15
1624231540000|2021-06-20 23:25:40|156.2|153.7|156.25|153.75|156.25|153.75|156.19|153.69|7
1624231550000|2021-06-20 23:25:50|156.26|153.76|156.34|153.84|156.34|153.84|156.25|153.75|15
1624231560000|2021-06-20 23:26:00|156.3|153.8|156.24|153.74|156.3|153.8|156.24|153.74|7
1624231570000|2021-06-20 23:26:10|156.25|153.75|156.3|153.8|156.33|153.83|156.25|153.75|18
1624231580000|2021-06-20 23:26:20|156.31|153.81|156.39|153.89|156.4|153.9|156.29|153.79|13
1624231590000|2021-06-20 23:26:30|156.41|153.91|156.37|153.87|156.41|153.91|156.35|153.85|15
1624231600000|2021-06-20 23:26:40|156.38|153.88|156.36|153.86|156.38|153.88|156.35|153.85|14
1624231610000|2021-06-20 23:26:50|156.38|153.88|156.38|153.88|156.38|153.88|156.34|153.84|14
1624231620000|2021-06-20 23:27:00|156.36|153.86|156.39|153.89|156.39|153.89|156.34|153.84|9
1624231630000|2021-06-20 23:27:10|156.41|153.91|156.34|153.84|156.41|153.91|156.34|153.84|8
1624231640000|2021-06-20 23:27:20|156.33|153.83|156.33|153.83|156.35|153.85|156.29|153.79|14
1624231650000|2021-06-20 23:27:30|156.34|153.84|156.31|153.81|156.34|153.84|156.3|153.8|8
1624231660000|2021-06-20 23:27:40|156.3|153.8|156.31|153.81|156.31|153.81|156.28|153.78|8
1624231670000|2021-06-20 23:27:50|156.3|153.8|156.3|153.8|156.32|153.82|156.3|153.8|7
1624231680000|2021-06-20 23:28:00|156.29|153.79|156.31|153.81|156.32|153.82|156.28|153.78|12
1624231690000|2021-06-20 23:28:10|156.29|153.79|156.29|153.79|156.31|153.81|156.25|153.75|14
1624231700000|2021-06-20 23:28:20|156.3|153.8|156.34|153.84|156.34|153.84|156.29|153.79|9
1624231710000|2021-06-20 23:28:30|156.29|153.79|156.3|153.8|156.3|153.8|156.28|153.78|14
1624231720000|2021-06-20 23:28:40|156.29|153.79|156.19|153.69|156.34|153.84|156.19|153.69|12
1624231730000|2021-06-20 23:28:50|156.2|153.7|156.2|153.7|156.21|153.71|156.19|153.69|11
1624231740000|2021-06-20 23:29:00|156.21|153.71|156.2|153.7|156.21|153.71|156.2|153.7|4
1624231750000|2021-06-20 23:29:10|156.19|153.69|156.12|153.62|156.2|153.7|156.1|153.6|10
1624231760000|2021-06-20 23:29:20|156.11|153.61|156.11|153.61|156.11|153.61|156.1|153.6|3
1624231770000|2021-06-20 23:29:30|156.1|153.6|156.1|153.6|156.11|153.61|156.1|153.6|3
1624231780000|2021-06-20 23:29:40|156.08|153.58|156.03|153.53|156.08|153.58|156.03|153.53|7
1624231790000|2021-06-20 23:29:50|156.04|153.54|156.04|153.54|156.04|153.54|156.02|153.52|8
1624231800000|2021-06-20 23:30:00|156.02|153.52|155.99|153.49|156.02|153.52|155.94|153.44|15
1624231810000|2021-06-20 23:30:10|156|153.5|156.05|153.55|156.06|153.56|156|153.5|12
1624231820000|2021-06-20 23:30:20|156.04|153.54|156.05|153.55|156.06|153.56|156.04|153.54|10
1624231830000|2021-06-20 23:30:30|156.04|153.54|156.06|153.56|156.07|153.57|156.04|153.54|7
1624231840000|2021-06-20 23:30:40|156.07|153.57|156.11|153.61|156.16|153.66|156.06|153.56|13
1624231850000|2021-06-20 23:30:50|156.12|153.62|156.15|153.65|156.16|153.66|156.11|153.61|12
1624231860000|2021-06-20 23:31:00|156.16|153.66|156.19|153.69|156.19|153.69|156.15|153.65|8
1624231870000|2021-06-20 23:31:10|156.2|153.7|156.1|153.6|156.21|153.71|156.07|153.57|11
1624231880000|2021-06-20 23:31:20|156.11|153.61|156.13|153.63|156.13|153.63|156.1|153.6|11
1624231890000|2021-06-20 23:31:30|156.14|153.64|156.14|153.64|156.15|153.65|156.12|153.62|15
1624231900000|2021-06-20 23:31:40|156.13|153.63|156.13|153.63|156.15|153.65|156.1|153.6|7
1624231910000|2021-06-20 23:31:50|156.14|153.64|156.13|153.63|156.14|153.64|156.13|153.63|4
1624231920000|2021-06-20 23:32:00|156.14|153.64|156.11|153.61|156.14|153.64|156.09|153.59|8
1624231930000|2021-06-20 23:32:10|156.14|153.64|156.14|153.64|156.15|153.65|156.13|153.63|6
1624231940000|2021-06-20 23:32:20|156.15|153.65|156.14|153.64|156.16|153.66|156.14|153.64|7
1624231950000|2021-06-20 23:32:30|156.15|153.65|156.15|153.65|156.16|153.66|156.14|153.64|7
1624231960000|2021-06-20 23:32:40|156.14|153.64|156.2|153.7|156.21|153.71|156.14|153.64|11
1624231970000|2021-06-20 23:32:50|156.21|153.71|156.19|153.69|156.21|153.71|156.18|153.68|4
1624231980000|2021-06-20 23:33:00|156.18|153.68|156.24|153.74|156.24|153.74|156.18|153.68|8
1624231990000|2021-06-20 23:33:10|156.25|153.75|156.35|153.85|156.5|154|156.25|153.75|22
1624232000000|2021-06-20 23:33:20|156.36|153.86|156.32|153.82|156.36|153.86|156.31|153.81|9
1624232010000|2021-06-20 23:33:30|156.33|153.83|156.4|153.9|156.4|153.9|156.33|153.83|8
1624232020000|2021-06-20 23:33:40|156.41|153.91|156.38|153.88|156.42|153.92|156.37|153.87|9
1624232030000|2021-06-20 23:33:50|156.37|153.87|156.33|153.83|156.37|153.87|156.32|153.82|5
1624232040000|2021-06-20 23:34:00|156.31|153.81|156.26|153.76|156.31|153.81|156.25|153.75|8
1624232050000|2021-06-20 23:34:10|156.24|153.74|156.24|153.74|156.27|153.77|156.21|153.71|9
1624232060000|2021-06-20 23:34:20|156.22|153.72|156.25|153.75|156.26|153.76|156.2|153.7|13
1624232070000|2021-06-20 23:34:30|156.26|153.76|156.2|153.7|156.28|153.78|156.19|153.69|15
1624232080000|2021-06-20 23:34:40|156.18|153.68|156.2|153.7|156.2|153.7|156.18|153.68|7
1624232090000|2021-06-20 23:34:50|156.19|153.69|156.19|153.69|156.19|153.69|156.19|153.69|1
1624232100000|2021-06-20 23:35:00|156.2|153.7|156.17|153.67|156.21|153.71|156.17|153.67|7
1624232110000|2021-06-20 23:35:10|156.18|153.68|156.16|153.66|156.18|153.68|156.15|153.65|9
1624232120000|2021-06-20 23:35:20|156.15|153.65|156.04|153.54|156.18|153.68|156.02|153.52|11
1624232130000|2021-06-20 23:35:30|156.05|153.55|156.04|153.54|156.05|153.55|156.02|153.52|11
1624232140000|2021-06-20 23:35:40|156.03|153.53|156.02|153.52|156.05|153.55|156.02|153.52|9
1624232150000|2021-06-20 23:35:50|156.04|153.54|156.06|153.56|156.06|153.56|156.02|153.52|8
1624232160000|2021-06-20 23:36:00|156.05|153.55|156.04|153.54|156.06|153.56|156|153.5|18
1624232170000|2021-06-20 23:36:10|156.01|153.51|156.05|153.55|156.05|153.55|156|153.5|15
1624232180000|2021-06-20 23:36:20|156|153.5|155.96|153.46|156.05|153.55|155.96|153.46|14
1624232190000|2021-06-20 23:36:30|155.89|153.39|155.75|153.25|155.89|153.39|155.75|153.25|12
1624232200000|2021-06-20 23:36:40|155.78|153.28|155.74|153.24|155.8|153.3|155.74|153.24|9
1624232210000|2021-06-20 23:36:50|155.73|153.23|155.68|153.18|155.73|153.23|155.68|153.18|5
1624232220000|2021-06-20 23:37:00|155.69|153.19|155.72|153.22|155.72|153.22|155.69|153.19|12
1624232230000|2021-06-20 23:37:10|155.71|153.21|155.74|153.24|155.74|153.24|155.69|153.19|9
1624232240000|2021-06-20 23:37:20|155.76|153.26|155.68|153.18|155.76|153.26|155.68|153.18|13
1624232250000|2021-06-20 23:37:30|155.67|153.17|155.61|153.11|155.67|153.17|155.61|153.11|5
1624232260000|2021-06-20 23:37:40|155.62|153.12|155.43|152.93|155.65|153.15|155.41|152.91|13
1624232270000|2021-06-20 23:37:50|155.42|152.92|155.39|152.89|155.42|152.92|155.38|152.88|10
1624232280000|2021-06-20 23:38:00|155.42|152.92|155.51|153.01|155.51|153.01|155.42|152.92|10
1624232290000|2021-06-20 23:38:10|155.52|153.02|155.52|153.02|155.53|153.03|155.52|153.02|5
1624232300000|2021-06-20 23:38:20|155.51|153.01|155.4|152.9|155.51|153.01|155.4|152.9|11
1624232310000|2021-06-20 23:38:30|155.45|152.95|155.39|152.89|155.45|152.95|155.36|152.86|16
1624232320000|2021-06-20 23:38:40|155.41|152.91|155.43|152.93|155.44|152.94|155.37|152.87|13
1624232330000|2021-06-20 23:38:50|155.42|152.92|155.42|152.92|155.43|152.93|155.37|152.87|10
1624232340000|2021-06-20 23:39:00|155.43|152.93|155.44|152.94|155.45|152.95|155.43|152.93|10
1624232350000|2021-06-20 23:39:10|155.45|152.95|155.47|152.97|155.48|152.98|155.44|152.94|15
1624232360000|2021-06-20 23:39:20|155.46|152.96|155.46|152.96|155.46|152.96|155.45|152.95|3
1624232370000|2021-06-20 23:39:30|155.45|152.95|155.43|152.93|155.45|152.95|155.43|152.93|3
1624232380000|2021-06-20 23:39:40|155.44|152.94|155.44|152.94|155.44|152.94|155.43|152.93|3
1624232390000|2021-06-20 23:39:50|155.43|152.93|155.41|152.91|155.45|152.95|155.41|152.91|5
1624232400000|2021-06-20 23:40:00|155.44|152.94|155.44|152.94|155.44|152.94|155.42|152.92|8
1624232410000|2021-06-20 23:40:10|155.43|152.93|155.38|152.88|155.43|152.93|155.38|152.88|9
1624232420000|2021-06-20 23:40:20|155.39|152.89|155.45|152.95|155.45|152.95|155.39|152.89|5
1624232430000|2021-06-20 23:40:30|155.44|152.94|155.49|152.99|155.5|153|155.44|152.94|9
1624232440000|2021-06-20 23:40:40|155.48|152.98|155.47|152.97|155.49|152.99|155.47|152.97|8
1624232450000|2021-06-20 23:40:50|155.44|152.94|155.46|152.96|155.47|152.97|155.41|152.91|8
1624232460000|2021-06-20 23:41:00|155.47|152.97|155.57|153.07|155.59|153.09|155.47|152.97|10
1624232470000|2021-06-20 23:41:10|155.56|153.06|155.55|153.05|155.58|153.08|155.55|153.05|12
1624232480000|2021-06-20 23:41:20|155.54|153.04|155.59|153.09|155.59|153.09|155.54|153.04|8
1624232490000|2021-06-20 23:41:30|155.58|153.08|155.59|153.09|155.59|153.09|155.57|153.07|10
1624232500000|2021-06-20 23:41:40|155.57|153.07|155.46|152.96|155.57|153.07|155.45|152.95|13
1624232510000|2021-06-20 23:41:50|155.47|152.97|155.52|153.02|155.52|153.02|155.46|152.96|13
1624232520000|2021-06-20 23:42:00|155.51|153.01|155.46|152.96|155.51|153.01|155.45|152.95|6
1624232530000|2021-06-20 23:42:10|155.45|152.95|155.51|153.01|155.52|153.02|155.45|152.95|10
1624232540000|2021-06-20 23:42:20|155.52|153.02|155.5|153|155.53|153.03|155.5|153|10
1624232550000|2021-06-20 23:42:30|155.52|153.02|155.58|153.08|155.58|153.08|155.51|153.01|8
1624232560000|2021-06-20 23:42:40|155.59|153.09|155.57|153.07|155.6|153.1|155.57|153.07|9
1624232570000|2021-06-20 23:42:50|155.56|153.06|155.61|153.11|155.61|153.11|155.56|153.06|5
1624232580000|2021-06-20 23:43:00|155.66|153.16|155.67|153.17|155.68|153.18|155.64|153.14|10
1624232590000|2021-06-20 23:43:10|155.68|153.18|155.64|153.14|155.68|153.18|155.63|153.13|10
1624232600000|2021-06-20 23:43:20|155.61|153.11|155.58|153.08|155.63|153.13|155.58|153.08|12
1624232610000|2021-06-20 23:43:30|155.6|153.1|155.65|153.15|155.66|153.16|155.58|153.08|14
1624232620000|2021-06-20 23:43:40|155.66|153.16|155.65|153.15|155.66|153.16|155.65|153.15|2
1624232630000|2021-06-20 23:43:50|155.64|153.14|155.63|153.13|155.64|153.14|155.63|153.13|4
1624232640000|2021-06-20 23:44:00|155.62|153.12|155.64|153.14|155.64|153.14|155.61|153.11|4
1624232650000|2021-06-20 23:44:10|155.65|153.15|155.66|153.16|155.66|153.16|155.65|153.15|2
1624232660000|2021-06-20 23:44:20|155.68|153.18|155.7|153.2|155.71|153.21|155.68|153.18|10
1624232670000|2021-06-20 23:44:30|155.69|153.19|155.7|153.2|155.71|153.21|155.69|153.19|5
1624232680000|2021-06-20 23:44:40|155.71|153.21|155.69|153.19|155.71|153.21|155.64|153.14|16
1624232690000|2021-06-20 23:44:50|155.7|153.2|155.67|153.17|155.7|153.2|155.67|153.17|8
1624232700000|2021-06-20 23:45:00|155.68|153.18|155.7|153.2|155.7|153.2|155.68|153.18|5
1624232710000|2021-06-20 23:45:10|155.65|153.15|155.66|153.16|155.66|153.16|155.64|153.14|3
1624232720000|2021-06-20 23:45:20|155.67|153.17|155.7|153.2|155.7|153.2|155.67|153.17|6
1624232730000|2021-06-20 23:45:30|155.69|153.19|155.7|153.2|155.71|153.21|155.69|153.19|3
1624232740000|2021-06-20 23:45:40|155.71|153.21|155.71|153.21|155.71|153.21|155.7|153.2|5
1624232750000|2021-06-20 23:45:50|155.72|153.22|155.75|153.25|155.75|153.25|155.7|153.2|6
1624232760000|2021-06-20 23:46:00|155.74|153.24|155.71|153.21|155.74|153.24|155.68|153.18|6
1624232770000|2021-06-20 23:46:10|155.72|153.22|155.76|153.26|155.78|153.28|155.72|153.22|8
1624232780000|2021-06-20 23:46:20|155.8|153.3|155.78|153.28|155.8|153.3|155.78|153.28|2
1624232790000|2021-06-20 23:46:30|155.8|153.3|155.82|153.32|155.82|153.32|155.79|153.29|3
1624232800000|2021-06-20 23:46:40|155.8|153.3|155.8|153.3|155.8|153.3|155.8|153.3|1
1624232810000|2021-06-20 23:46:50|155.82|153.32|155.85|153.35|155.85|153.35|155.82|153.32|4
1624232820000|2021-06-20 23:47:00|155.82|153.32|155.78|153.28|155.82|153.32|155.75|153.25|14
1624232830000|2021-06-20 23:47:10|155.79|153.29|155.87|153.37|155.91|153.41|155.78|153.28|13
1624232840000|2021-06-20 23:47:20|155.86|153.36|155.91|153.41|155.91|153.41|155.85|153.35|8
1624232850000|2021-06-20 23:47:30|155.92|153.42|155.97|153.47|155.97|153.47|155.91|153.41|8
1624232860000|2021-06-20 23:47:40|155.96|153.46|155.95|153.45|155.97|153.47|155.91|153.41|12
1624232870000|2021-06-20 23:47:50|155.89|153.39|155.89|153.39|155.9|153.4|155.88|153.38|4
1624232880000|2021-06-20 23:48:00|155.9|153.4|155.93|153.43|156.03|153.53|155.9|153.4|22
1624232890000|2021-06-20 23:48:10|155.94|153.44|155.91|153.41|155.94|153.44|155.91|153.41|11
1624232900000|2021-06-20 23:48:20|155.92|153.42|155.94|153.44|155.97|153.47|155.92|153.42|7
1624232910000|2021-06-20 23:48:30|155.97|153.47|156.01|153.51|156.01|153.51|155.95|153.45|11
1624232920000|2021-06-20 23:48:40|156|153.5|155.99|153.49|156|153.5|155.95|153.45|12
1624232930000|2021-06-20 23:48:50|156.01|153.51|156.11|153.61|156.11|153.61|156.01|153.51|13
1624232940000|2021-06-20 23:49:00|156.1|153.6|156|153.5|156.1|153.6|156|153.5|10
1624232950000|2021-06-20 23:49:10|155.99|153.49|155.99|153.49|156|153.5|155.98|153.48|6
1624232960000|2021-06-20 23:49:20|156|153.5|156.1|153.6|156.1|153.6|156|153.5|11
1624232970000|2021-06-20 23:49:30|156.11|153.61|156.13|153.63|156.13|153.63|156.11|153.61|3
1624232980000|2021-06-20 23:49:40|156.12|153.62|156.04|153.54|156.12|153.62|156.02|153.52|14
1624232990000|2021-06-20 23:49:50|156.05|153.55|156.02|153.52|156.09|153.59|156.01|153.51|15
1624233000000|2021-06-20 23:50:00|156.03|153.53|156.03|153.53|156.03|153.53|156.02|153.52|9
1624233010000|2021-06-20 23:50:10|156.02|153.52|156|153.5|156.03|153.53|156|153.5|7
1624233020000|2021-06-20 23:50:20|156.01|153.51|156.11|153.61|156.12|153.62|156.01|153.51|14
1624233030000|2021-06-20 23:50:30|156.1|153.6|156.15|153.65|156.16|153.66|156.1|153.6|14
1624233040000|2021-06-20 23:50:40|156.16|153.66|156.15|153.65|156.16|153.66|156.14|153.64|7
1624233050000|2021-06-20 23:50:50|156.16|153.66|156.21|153.71|156.22|153.72|156.16|153.66|12
1624233060000|2021-06-20 23:51:00|156.2|153.7|156.18|153.68|156.27|153.77|156.18|153.68|17
1624233070000|2021-06-20 23:51:10|156.19|153.69|156.23|153.73|156.24|153.74|156.18|153.68|15
1624233080000|2021-06-20 23:51:20|156.18|153.68|156.18|153.68|156.18|153.68|156.16|153.66|8
1624233090000|2021-06-20 23:51:30|156.19|153.69|156.22|153.72|156.23|153.73|156.17|153.67|6
1624233100000|2021-06-20 23:51:40|156.23|153.73|156.23|153.73|156.25|153.75|156.2|153.7|11
1624233110000|2021-06-20 23:51:50|156.22|153.72|156.23|153.73|156.23|153.73|156.22|153.72|2
1624233120000|2021-06-20 23:52:00|156.24|153.74|156.25|153.75|156.26|153.76|156.24|153.74|3
1624233130000|2021-06-20 23:52:10|156.24|153.74|156.25|153.75|156.26|153.76|156.24|153.74|8
1624233140000|2021-06-20 23:52:20|156.26|153.76|156.19|153.69|156.26|153.76|156.19|153.69|13
1624233150000|2021-06-20 23:52:30|156.2|153.7|156.21|153.71|156.21|153.71|156.19|153.69|3
1624233170000|2021-06-20 23:52:50|156.19|153.69|156.2|153.7|156.2|153.7|156.19|153.69|2
1624233180000|2021-06-20 23:53:00|156.21|153.71|156.2|153.7|156.21|153.71|156.17|153.67|9
1624233190000|2021-06-20 23:53:10|156.18|153.68|156.18|153.68|156.21|153.71|156.18|153.68|9
1624233200000|2021-06-20 23:53:20|156.2|153.7|156.23|153.73|156.23|153.73|156.16|153.66|13
1624233210000|2021-06-20 23:53:30|156.22|153.72|156.22|153.72|156.23|153.73|156.22|153.72|3
1624233220000|2021-06-20 23:53:40|156.2|153.7|156.26|153.76|156.26|153.76|156.2|153.7|12
1624233230000|2021-06-20 23:53:50|156.25|153.75|156.2|153.7|156.26|153.76|156.2|153.7|10
1624233250000|2021-06-20 23:54:10|156.19|153.69|156.17|153.67|156.19|153.69|156.17|153.67|3
1624233260000|2021-06-20 23:54:20|156.19|153.69|156.2|153.7|156.2|153.7|156.19|153.69|4
1624233280000|2021-06-20 23:54:40|156.18|153.68|156.16|153.66|156.18|153.68|156.16|153.66|5
1624233290000|2021-06-20 23:54:50|156.2|153.7|155.98|153.48|156.2|153.7|155.98|153.48|14
1624233300000|2021-06-20 23:55:00|155.97|153.47|155.95|153.45|155.98|153.48|155.95|153.45|9
1624233310000|2021-06-20 23:55:10|155.94|153.44|155.94|153.44|155.95|153.45|155.94|153.44|11
1624233320000|2021-06-20 23:55:20|155.95|153.45|155.93|153.43|155.95|153.45|155.92|153.42|13
1624233330000|2021-06-20 23:55:30|155.92|153.42|155.93|153.43|155.93|153.43|155.92|153.42|14
1624233340000|2021-06-20 23:55:40|155.92|153.42|155.98|153.48|156.02|153.52|155.92|153.42|14
1624233350000|2021-06-20 23:55:50|155.97|153.47|155.97|153.47|155.99|153.49|155.96|153.46|8
1624233360000|2021-06-20 23:56:00|155.94|153.44|155.98|153.48|155.99|153.49|155.94|153.44|5
1624233370000|2021-06-20 23:56:10|155.97|153.47|156|153.5|156|153.5|155.96|153.46|7
1624233380000|2021-06-20 23:56:20|155.99|153.49|156|153.5|156|153.5|155.99|153.49|2
1624233390000|2021-06-20 23:56:30|155.99|153.49|155.99|153.49|155.99|153.49|155.98|153.48|5
1624233400000|2021-06-20 23:56:40|156.02|153.52|156.09|153.59|156.1|153.6|156.02|153.52|12
1624233410000|2021-06-20 23:56:50|156.1|153.6|156.06|153.56|156.1|153.6|156.05|153.55|5
1624233420000|2021-06-20 23:57:00|156.08|153.58|156.11|153.61|156.11|153.61|156.08|153.58|6
1624233430000|2021-06-20 23:57:10|156.1|153.6|156.13|153.63|156.14|153.64|156.1|153.6|8
1624233440000|2021-06-20 23:57:20|156.14|153.64|156.15|153.65|156.15|153.65|156.09|153.59|15
1624233450000|2021-06-20 23:57:30|156.14|153.64|156.17|153.67|156.17|153.67|156.14|153.64|9
1624233460000|2021-06-20 23:57:40|156.16|153.66|156.18|153.68|156.2|153.7|156.16|153.66|11
1624233470000|2021-06-20 23:57:50|156.17|153.67|156.17|153.67|156.18|153.68|156.17|153.67|7
1624233480000|2021-06-20 23:58:00|156.18|153.68|156.18|153.68|156.18|153.68|156.16|153.66|7
1624233490000|2021-06-20 23:58:10|156.17|153.67|156.19|153.69|156.19|153.69|156.17|153.67|3
1624233500000|2021-06-20 23:58:20|156.2|153.7|156.18|153.68|156.2|153.7|156.17|153.67|7
1624233510000|2021-06-20 23:58:30|156.19|153.69|156.2|153.7|156.2|153.7|156.18|153.68|3
1624233520000|2021-06-20 23:58:40|156.21|153.71|156.14|153.64|156.21|153.71|156.14|153.64|7
1624233530000|2021-06-20 23:58:50|156.13|153.63|156.14|153.64|156.15|153.65|156.13|153.63|4
1624233540000|2021-06-20 23:59:00|156.13|153.63|156.09|153.59|156.14|153.64|156.09|153.59|8
1624233550000|2021-06-20 23:59:10|156.1|153.6|156.09|153.59|156.14|153.64|156.09|153.59|5
1624233560000|2021-06-20 23:59:20|156.08|153.58|156.04|153.54|156.08|153.58|156.04|153.54|10
1624233570000|2021-06-20 23:59:30|156.03|153.53|156.05|153.55|156.11|153.61|156.01|153.51|12
1624233580000|2021-06-20 23:59:40|156.06|153.56|156.03|153.53|156.09|153.59|156.03|153.53|9
1624233590000|2021-06-20 23:59:50|156.06|153.56|156.11|153.61|156.15|153.65|156.05|153.55|12
1624233600000|2021-06-21 00:00:00|156.12|153.62|156.33|153.83|156.35|153.85|156.12|153.62|13
1624233610000|2021-06-21 00:00:10|156.32|153.82|156.08|153.58|156.32|153.82|156.04|153.54|22
1624233620000|2021-06-21 00:00:20|156.1|153.6|156.3|153.8|156.3|153.8|156.1|153.6|15
1624233630000|2021-06-21 00:00:30|156.33|153.83|156.51|154.01|156.51|154.01|156.33|153.83|16
1624233640000|2021-06-21 00:00:40|156.52|154.02|156.65|154.15|156.66|154.16|156.52|154.02|11
1624233650000|2021-06-21 00:00:50|156.66|154.16|156.51|154.01|156.66|154.16|156.5|154|15
1624233660000|2021-06-21 00:01:00|156.5|154|156.39|153.89|156.51|154.01|156.38|153.88|15
1624233670000|2021-06-21 00:01:10|156.4|153.9|156.26|153.76|156.4|153.9|156.2|153.7|16
1624233680000|2021-06-21 00:01:20|156.19|153.69|156.22|153.72|156.29|153.79|156.19|153.69|14
1624233690000|2021-06-21 00:01:30|156.23|153.73|156.48|153.98|156.49|153.99|156.23|153.73|18
1624233700000|2021-06-21 00:01:40|156.49|153.99|156.5|154|156.5|154|156.48|153.98|11
1624233710000|2021-06-21 00:01:50|156.48|153.98|156.45|153.95|156.56|154.06|156.45|153.95|13
1624233720000|2021-06-21 00:02:00|156.44|153.94|156.64|154.14|156.64|154.14|156.43|153.93|15
1624233730000|2021-06-21 00:02:10|156.65|154.15|156.57|154.07|156.66|154.16|156.5|154|20
1624233740000|2021-06-21 00:02:20|156.56|154.06|156.61|154.11|156.69|154.19|156.54|154.04|18
1624233750000|2021-06-21 00:02:30|156.62|154.12|156.6|154.1|156.69|154.19|156.6|154.1|11
1624233760000|2021-06-21 00:02:40|156.61|154.11|156.6|154.1|156.61|154.11|156.55|154.05|17
1624233770000|2021-06-21 00:02:50|156.59|154.09|156.59|154.09|156.6|154.1|156.58|154.08|9
1624233780000|2021-06-21 00:03:00|156.6|154.1|156.56|154.06|156.61|154.11|156.49|153.99|20
1624233790000|2021-06-21 00:03:10|156.57|154.07|156.71|154.21|156.71|154.21|156.54|154.04|20
1624233800000|2021-06-21 00:03:20|156.69|154.19|156.64|154.14|156.7|154.2|156.61|154.11|13
1624233810000|2021-06-21 00:03:30|156.62|154.12|156.58|154.08|156.62|154.12|156.57|154.07|11
1624233820000|2021-06-21 00:03:40|156.57|154.07|156.63|154.13|156.63|154.13|156.56|154.06|19
1624233830000|2021-06-21 00:03:50|156.6|154.1|156.46|153.96|156.63|154.13|156.43|153.93|18
1624233840000|2021-06-21 00:04:00|156.47|153.97|156.37|153.87|156.49|153.99|156.37|153.87|14
1624233850000|2021-06-21 00:04:10|156.36|153.86|156.26|153.76|156.41|153.91|156.26|153.76|26
1624233860000|2021-06-21 00:04:20|156.25|153.75|156.23|153.73|156.26|153.76|156.19|153.69|20
1624233870000|2021-06-21 00:04:30|156.25|153.75|156.19|153.69|156.26|153.76|156.19|153.69|17
1624233880000|2021-06-21 00:04:40|156.18|153.68|156.18|153.68|156.24|153.74|156.18|153.68|8
1624233890000|2021-06-21 00:04:50|156.22|153.72|156.31|153.81|156.31|153.81|156.13|153.63|13
1624233900000|2021-06-21 00:05:00|156.2|153.7|156.16|153.66|156.31|153.81|156.11|153.61|13
1624233910000|2021-06-21 00:05:10|156.28|153.78|156.1|153.6|156.29|153.79|156.09|153.59|17
1624233920000|2021-06-21 00:05:20|156.2|153.7|156.32|153.82|156.32|153.82|156.19|153.69|9
1624233930000|2021-06-21 00:05:30|156.28|153.78|155.98|153.48|156.28|153.78|155.98|153.48|18
1624233940000|2021-06-21 00:05:40|155.97|153.47|155.98|153.48|156|153.5|155.97|153.47|9
1624233950000|2021-06-21 00:05:50|155.97|153.47|156.15|153.65|156.15|153.65|155.97|153.47|16
1624233960000|2021-06-21 00:06:00|156.12|153.62|155.88|153.38|156.14|153.64|155.88|153.38|13
1624233970000|2021-06-21 00:06:10|155.91|153.41|155.83|153.33|155.92|153.42|155.83|153.33|10
1624233980000|2021-06-21 00:06:20|155.84|153.34|155.86|153.36|155.86|153.36|155.83|153.33|11
1624233990000|2021-06-21 00:06:30|155.87|153.37|155.83|153.33|155.88|153.38|155.83|153.33|6
1624234000000|2021-06-21 00:06:40|155.82|153.32|155.76|153.26|155.83|153.33|155.76|153.26|6
1624234010000|2021-06-21 00:06:50|155.75|153.25|155.79|153.29|155.82|153.32|155.75|153.25|10
1624234020000|2021-06-21 00:07:00|155.8|153.3|155.78|153.28|155.8|153.3|155.78|153.28|5
1624234030000|2021-06-21 00:07:10|155.77|153.27|155.77|153.27|155.79|153.29|155.77|153.27|5
1624234040000|2021-06-21 00:07:20|155.76|153.26|155.75|153.25|155.76|153.26|155.75|153.25|2
1624234050000|2021-06-21 00:07:30|155.76|153.26|155.75|153.25|155.76|153.26|155.75|153.25|2
1624234060000|2021-06-21 00:07:40|155.72|153.22|155.83|153.33|155.83|153.33|155.72|153.22|11
1624234070000|2021-06-21 00:07:50|155.84|153.34|155.87|153.37|155.89|153.39|155.84|153.34|5
1624234080000|2021-06-21 00:08:00|155.86|153.36|155.87|153.37|155.87|153.37|155.81|153.31|11
1624234090000|2021-06-21 00:08:10|155.86|153.36|155.83|153.33|155.89|153.39|155.82|153.32|12
1624234100000|2021-06-21 00:08:20|155.81|153.31|155.81|153.31|155.82|153.32|155.79|153.29|10
1624234110000|2021-06-21 00:08:30|155.8|153.3|155.8|153.3|155.81|153.31|155.79|153.29|11
1624234120000|2021-06-21 00:08:40|155.79|153.29|155.7|153.2|155.79|153.29|155.69|153.19|10
1624234130000|2021-06-21 00:08:50|155.74|153.24|155.58|153.08|155.76|153.26|155.51|153.01|21
1624234140000|2021-06-21 00:09:00|155.56|153.06|155.47|152.97|155.62|153.12|155.47|152.97|16
1624234150000|2021-06-21 00:09:10|155.49|152.99|155.48|152.98|155.54|153.04|155.48|152.98|9
1624234160000|2021-06-21 00:09:20|155.49|152.99|155.52|153.02|155.53|153.03|155.49|152.99|12
1624234170000|2021-06-21 00:09:30|155.5|153|155.47|152.97|155.5|153|155.47|152.97|4
1624234180000|2021-06-21 00:09:40|155.48|152.98|155.55|153.05|155.56|153.06|155.47|152.97|11
1624234190000|2021-06-21 00:09:50|155.54|153.04|155.51|153.01|155.54|153.04|155.5|153|14
1624234200000|2021-06-21 00:10:00|155.52|153.02|155.61|153.11|155.61|153.11|155.52|153.02|9
1624234210000|2021-06-21 00:10:10|155.62|153.12|155.64|153.14|155.67|153.17|155.62|153.12|9
1624234220000|2021-06-21 00:10:20|155.63|153.13|155.64|153.14|155.69|153.19|155.63|153.13|13
1624234230000|2021-06-21 00:10:30|155.66|153.16|155.62|153.12|155.66|153.16|155.62|153.12|9
1624234240000|2021-06-21 00:10:40|155.61|153.11|155.54|153.04|155.61|153.11|155.53|153.03|12
1624234250000|2021-06-21 00:10:50|155.55|153.05|155.54|153.04|155.55|153.05|155.53|153.03|10
1624234260000|2021-06-21 00:11:00|155.53|153.03|155.52|153.02|155.59|153.09|155.49|152.99|9
1624234270000|2021-06-21 00:11:10|155.63|153.13|155.47|152.97|155.63|153.13|155.47|152.97|8
1624234280000|2021-06-21 00:11:20|155.49|152.99|155.46|152.96|155.49|152.99|155.46|152.96|7
1624234290000|2021-06-21 00:11:30|155.47|152.97|155.47|152.97|155.47|152.97|155.46|152.96|7
1624234300000|2021-06-21 00:11:40|155.46|152.96|155.47|152.97|155.48|152.98|155.45|152.95|13
1624234310000|2021-06-21 00:11:50|155.48|152.98|155.47|152.97|155.49|152.99|155.45|152.95|8
1624234320000|2021-06-21 00:12:00|155.46|152.96|155.46|152.96|155.47|152.97|155.46|152.96|7
1624234330000|2021-06-21 00:12:10|155.47|152.97|155.45|152.95|155.48|152.98|155.45|152.95|7
1624234340000|2021-06-21 00:12:20|155.46|152.96|155.48|152.98|155.48|152.98|155.45|152.95|11
1624234350000|2021-06-21 00:12:30|155.47|152.97|155.52|153.02|155.52|153.02|155.46|152.96|8
1624234360000|2021-06-21 00:12:40|155.49|152.99|155.47|152.97|155.49|152.99|155.46|152.96|10
1624234370000|2021-06-21 00:12:50|155.46|152.96|155.47|152.97|155.48|152.98|155.46|152.96|10
1624234380000|2021-06-21 00:13:00|155.5|153|155.49|152.99|155.56|153.06|155.49|152.99|8
1624234390000|2021-06-21 00:13:10|155.48|152.98|155.47|152.97|155.49|152.99|155.47|152.97|6
1624234400000|2021-06-21 00:13:20|155.48|152.98|155.48|152.98|155.48|152.98|155.47|152.97|5
1624234410000|2021-06-21 00:13:30|155.47|152.97|155.49|152.99|155.49|152.99|155.47|152.97|6
1624234420000|2021-06-21 00:13:40|155.48|152.98|155.5|153|155.5|153|155.48|152.98|7
1624234430000|2021-06-21 00:13:50|155.52|153.02|155.52|153.02|155.55|153.05|155.52|153.02|7
1624234440000|2021-06-21 00:14:00|155.51|153.01|155.47|152.97|155.51|153.01|155.47|152.97|4
1624234450000|2021-06-21 00:14:10|155.48|152.98|155.47|152.97|155.48|152.98|155.47|152.97|2
1624234460000|2021-06-21 00:14:20|155.48|152.98|155.48|152.98|155.48|152.98|155.48|152.98|1
1624234470000|2021-06-21 00:14:30|155.47|152.97|155.42|152.92|155.47|152.97|155.42|152.92|7
1624234480000|2021-06-21 00:14:40|155.44|152.94|155.44|152.94|155.44|152.94|155.42|152.92|5
1624234490000|2021-06-21 00:14:50|155.42|152.92|155.43|152.93|155.44|152.94|155.42|152.92|8
1624234500000|2021-06-21 00:15:00|155.44|152.94|155.44|152.94|155.44|152.94|155.42|152.92|4
1624234510000|2021-06-21 00:15:10|155.42|152.92|155.43|152.93|155.44|152.94|155.42|152.92|6
1624234520000|2021-06-21 00:15:20|155.42|152.92|155.45|152.95|155.45|152.95|155.42|152.92|10
1624234530000|2021-06-21 00:15:30|155.44|152.94|155.45|152.95|155.45|152.95|155.44|152.94|6
1624234540000|2021-06-21 00:15:40|155.44|152.94|155.45|152.95|155.46|152.96|155.43|152.93|9
1624234550000|2021-06-21 00:15:50|155.46|152.96|155.45|152.95|155.46|152.96|155.45|152.95|2
1624234560000|2021-06-21 00:16:00|155.44|152.94|155.5|153|155.5|153|155.44|152.94|5
1624234570000|2021-06-21 00:16:10|155.51|153.01|155.5|153|155.53|153.03|155.49|152.99|10
1624234580000|2021-06-21 00:16:20|155.49|152.99|155.45|152.95|155.5|153|155.44|152.94|6
1624234590000|2021-06-21 00:16:30|155.47|152.97|155.44|152.94|155.47|152.97|155.44|152.94|10
1624234600000|2021-06-21 00:16:40|155.43|152.93|155.46|152.96|155.46|152.96|155.43|152.93|15
1624234610000|2021-06-21 00:16:50|155.45|152.95|155.47|152.97|155.47|152.97|155.45|152.95|9
1624234620000|2021-06-21 00:17:00|155.46|152.96|155.45|152.95|155.47|152.97|155.45|152.95|6
1624234630000|2021-06-21 00:17:10|155.44|152.94|155.45|152.95|155.45|152.95|155.44|152.94|2
1624234640000|2021-06-21 00:17:20|155.44|152.94|155.45|152.95|155.45|152.95|155.44|152.94|4
1624234650000|2021-06-21 00:17:30|155.44|152.94|155.45|152.95|155.45|152.95|155.44|152.94|2
1624234660000|2021-06-21 00:17:40|155.44|152.94|155.45|152.95|155.45|152.95|155.44|152.94|2
1624234670000|2021-06-21 00:17:50|155.46|152.96|155.42|152.92|155.46|152.96|155.42|152.92|6
1624234680000|2021-06-21 00:18:00|155.43|152.93|155.21|152.71|155.43|152.93|155.21|152.71|14
1624234690000|2021-06-21 00:18:10|155.2|152.7|155.22|152.72|155.27|152.77|155.2|152.7|11
1624234700000|2021-06-21 00:18:20|155.21|152.71|155.27|152.77|155.27|152.77|155.18|152.68|15
1624234710000|2021-06-21 00:18:30|155.22|152.72|155.26|152.76|155.27|152.77|155.2|152.7|9
1624234720000|2021-06-21 00:18:40|155.15|152.65|155.04|152.54|155.16|152.66|155.04|152.54|13
1624234730000|2021-06-21 00:18:50|155.01|152.51|155.01|152.51|155.03|152.53|154.84|152.34|23
1624234740000|2021-06-21 00:19:00|155|152.5|155.02|152.52|155.04|152.54|154.99|152.49|11
1624234750000|2021-06-21 00:19:10|155.03|152.53|155.01|152.51|155.04|152.54|155|152.5|14
1624234760000|2021-06-21 00:19:20|155|152.5|155|152.5|155.04|152.54|155|152.5|9
1624234770000|2021-06-21 00:19:30|155.01|152.51|155.04|152.54|155.05|152.55|155.01|152.51|8
1624234780000|2021-06-21 00:19:40|155.03|152.53|154.95|152.45|155.03|152.53|154.95|152.45|4
1624234790000|2021-06-21 00:19:50|154.97|152.47|154.89|152.39|154.98|152.48|154.89|152.39|10
1624234800000|2021-06-21 00:20:00|154.87|152.37|154.92|152.42|154.93|152.43|154.86|152.36|10
1624234810000|2021-06-21 00:20:10|154.93|152.43|155.01|152.51|155.02|152.52|154.93|152.43|7
1624234820000|2021-06-21 00:20:20|155.02|152.52|155.01|152.51|155.02|152.52|154.99|152.49|7
1624234830000|2021-06-21 00:20:30|155.02|152.52|155.15|152.65|155.15|152.65|155.02|152.52|11
1624234840000|2021-06-21 00:20:40|155.14|152.64|155.07|152.57|155.15|152.65|155.04|152.54|10
1624234850000|2021-06-21 00:20:50|155.08|152.58|155.12|152.62|155.13|152.63|155.08|152.58|10
1624234860000|2021-06-21 00:21:00|155.13|152.63|155.13|152.63|155.14|152.64|155.13|152.63|3
1624234870000|2021-06-21 00:21:10|155.14|152.64|155.07|152.57|155.14|152.64|155.07|152.57|9
1624234880000|2021-06-21 00:21:20|155.08|152.58|155.08|152.58|155.08|152.58|155.08|152.58|1
1624234890000|2021-06-21 00:21:30|155.07|152.57|155.09|152.59|155.1|152.6|155.07|152.57|11
1624234900000|2021-06-21 00:21:40|155.07|152.57|155.03|152.53|155.08|152.58|155.02|152.52|9
1624234910000|2021-06-21 00:21:50|155.04|152.54|154.99|152.49|155.06|152.56|154.99|152.49|8
1624234920000|2021-06-21 00:22:00|155|152.5|155.13|152.63|155.13|152.63|155|152.5|15
1624234930000|2021-06-21 00:22:10|155.12|152.62|155.13|152.63|155.13|152.63|155.11|152.61|11
1624234940000|2021-06-21 00:22:20|155.12|152.62|155.15|152.65|155.15|152.65|155.12|152.62|4
1624234950000|2021-06-21 00:22:30|155.16|152.66|155.16|152.66|155.17|152.67|155.15|152.65|5
1624234960000|2021-06-21 00:22:40|155.14|152.64|155.09|152.59|155.14|152.64|155.07|152.57|8
1624234970000|2021-06-21 00:22:50|155.08|152.58|155.09|152.59|155.09|152.59|155.08|152.58|6
1624234980000|2021-06-21 00:23:00|155.08|152.58|155.05|152.55|155.11|152.61|155.02|152.52|16
1624234990000|2021-06-21 00:23:10|155.07|152.57|155.08|152.58|155.08|152.58|155.07|152.57|2
1624235000000|2021-06-21 00:23:20|155.09|152.59|155.05|152.55|155.09|152.59|155.05|152.55|5
1624235010000|2021-06-21 00:23:30|155.06|152.56|155.08|152.58|155.08|152.58|155.06|152.56|4
1624235020000|2021-06-21 00:23:40|155.07|152.57|155.09|152.59|155.09|152.59|155.06|152.56|9
1624235030000|2021-06-21 00:23:50|155.08|152.58|155.1|152.6|155.1|152.6|155.07|152.57|7
1624235040000|2021-06-21 00:24:00|155.07|152.57|155.08|152.58|155.08|152.58|155.07|152.57|4
1624235050000|2021-06-21 00:24:10|155.09|152.59|155.1|152.6|155.12|152.62|155.07|152.57|12
1624235060000|2021-06-21 00:24:20|155.09|152.59|155.18|152.68|155.18|152.68|155.09|152.59|11
1624235070000|2021-06-21 00:24:30|155.17|152.67|155.17|152.67|155.18|152.68|155.17|152.67|7
1624235080000|2021-06-21 00:24:40|155.18|152.68|155.14|152.64|155.18|152.68|155.12|152.62|12
1624235090000|2021-06-21 00:24:50|155.09|152.59|155.13|152.63|155.15|152.65|155.08|152.58|13
1624235100000|2021-06-21 00:25:00|155.12|152.62|155.17|152.67|155.18|152.68|155.12|152.62|12
1624235110000|2021-06-21 00:25:10|155.18|152.68|155.19|152.69|155.19|152.69|155.16|152.66|7
1624235120000|2021-06-21 00:25:20|155.18|152.68|155.14|152.64|155.19|152.69|155.14|152.64|9
1624235130000|2021-06-21 00:25:30|155.15|152.65|155.18|152.68|155.18|152.68|155.14|152.64|14
1624235140000|2021-06-21 00:25:40|155.17|152.67|155.17|152.67|155.19|152.69|155.12|152.62|9
1624235150000|2021-06-21 00:25:50|155.19|152.69|155.19|152.69|155.2|152.7|155.15|152.65|14
1624235160000|2021-06-21 00:26:00|155.18|152.68|155.15|152.65|155.19|152.69|155.15|152.65|15
1624235170000|2021-06-21 00:26:10|155.14|152.64|155.15|152.65|155.16|152.66|155.14|152.64|8
1624235180000|2021-06-21 00:26:20|155.16|152.66|155.15|152.65|155.16|152.66|155.14|152.64|6
1624235190000|2021-06-21 00:26:30|155.14|152.64|155.15|152.65|155.15|152.65|155.13|152.63|6
1624235200000|2021-06-21 00:26:40|155.14|152.64|155.12|152.62|155.14|152.64|155.12|152.62|12
1624235210000|2021-06-21 00:26:50|155.13|152.63|155.13|152.63|155.13|152.63|155.12|152.62|5
1624235220000|2021-06-21 00:27:00|155.12|152.62|155.17|152.67|155.19|152.69|155.12|152.62|9
1624235230000|2021-06-21 00:27:10|155.19|152.69|155.2|152.7|155.2|152.7|155.18|152.68|8
1624235240000|2021-06-21 00:27:20|155.18|152.68|155.21|152.71|155.21|152.71|155.18|152.68|8
1624235250000|2021-06-21 00:27:30|155.23|152.73|155.23|152.73|155.24|152.74|155.23|152.73|9
1624235260000|2021-06-21 00:27:40|155.21|152.71|155.16|152.66|155.22|152.72|155.16|152.66|4
1624235270000|2021-06-21 00:27:50|155.17|152.67|155.13|152.63|155.17|152.67|155.13|152.63|6
1624235280000|2021-06-21 00:28:00|155.1|152.6|155.13|152.63|155.13|152.63|155.1|152.6|9
1624235290000|2021-06-21 00:28:10|155.12|152.62|155.14|152.64|155.15|152.65|155.12|152.62|9
1624235300000|2021-06-21 00:28:20|155.15|152.65|155.14|152.64|155.15|152.65|155.14|152.64|4
1624235310000|2021-06-21 00:28:30|155.16|152.66|155.14|152.64|155.16|152.66|155.13|152.63|5
1624235320000|2021-06-21 00:28:40|155.13|152.63|155.14|152.64|155.14|152.64|155.13|152.63|2
1624235330000|2021-06-21 00:28:50|155.1|152.6|155.14|152.64|155.14|152.64|155.08|152.58|4
1624235340000|2021-06-21 00:29:00|155.13|152.63|154.96|152.46|155.14|152.64|154.96|152.46|8
1624235350000|2021-06-21 00:29:10|154.97|152.47|154.92|152.42|155|152.5|154.92|152.42|12
1624235360000|2021-06-21 00:29:20|154.91|152.41|154.88|152.38|154.92|152.42|154.88|152.38|7
1624235370000|2021-06-21 00:29:30|154.87|152.37|154.89|152.39|154.9|152.4|154.87|152.37|9
1624235380000|2021-06-21 00:29:40|154.91|152.41|154.98|152.48|154.98|152.48|154.91|152.41|5
1624235390000|2021-06-21 00:29:50|154.99|152.49|155.02|152.52|155.03|152.53|154.99|152.49|6
1624235400000|2021-06-21 00:30:00|155.01|152.51|155.03|152.53|155.04|152.54|155.01|152.51|8
1624235410000|2021-06-21 00:30:10|155.04|152.54|155.03|152.53|155.13|152.63|155.03|152.53|10
1624235420000|2021-06-21 00:30:20|154.99|152.49|154.94|152.44|154.99|152.49|154.92|152.42|9
1624235430000|2021-06-21 00:30:30|154.93|152.43|154.99|152.49|155.03|152.53|154.92|152.42|13
1624235440000|2021-06-21 00:30:40|154.98|152.48|154.98|152.48|154.99|152.49|154.96|152.46|6
1624235450000|2021-06-21 00:30:50|154.99|152.49|155.03|152.53|155.06|152.56|154.99|152.49|8
1624235460000|2021-06-21 00:31:00|155.04|152.54|155.07|152.57|155.07|152.57|155.03|152.53|5
1624235470000|2021-06-21 00:31:10|155.05|152.55|155.07|152.57|155.07|152.57|155.05|152.55|3
1624235480000|2021-06-21 00:31:20|155.08|152.58|155.15|152.65|155.15|152.65|155.08|152.58|7
1624235490000|2021-06-21 00:31:30|155.16|152.66|155.28|152.78|155.29|152.79|155.16|152.66|13
1624235500000|2021-06-21 00:31:40|155.3|152.8|155.32|152.82|155.32|152.82|155.28|152.78|8
1624235510000|2021-06-21 00:31:50|155.33|152.83|155.37|152.87|155.37|152.87|155.29|152.79|8
1624235520000|2021-06-21 00:32:00|155.36|152.86|155.41|152.91|155.43|152.93|155.36|152.86|6
1624235530000|2021-06-21 00:32:10|155.42|152.92|155.43|152.93|155.44|152.94|155.4|152.9|6
1624235540000|2021-06-21 00:32:20|155.44|152.94|155.33|152.83|155.44|152.94|155.33|152.83|5
1624235550000|2021-06-21 00:32:30|155.34|152.84|155.33|152.83|155.36|152.86|155.31|152.81|10
1624235560000|2021-06-21 00:32:40|155.34|152.84|155.32|152.82|155.36|152.86|155.32|152.82|7
1624235570000|2021-06-21 00:32:50|155.33|152.83|155.35|152.85|155.39|152.89|155.33|152.83|12
1624235580000|2021-06-21 00:33:00|155.34|152.84|155.36|152.86|155.38|152.88|155.32|152.82|10
1624235590000|2021-06-21 00:33:10|155.37|152.87|155.32|152.82|155.4|152.9|155.32|152.82|12
1624235600000|2021-06-21 00:33:20|155.31|152.81|155.31|152.81|155.32|152.82|155.31|152.81|5
1624235610000|2021-06-21 00:33:30|155.32|152.82|155.3|152.8|155.32|152.82|155.3|152.8|3
1624235620000|2021-06-21 00:33:40|155.31|152.81|155.26|152.76|155.31|152.81|155.26|152.76|6
1624235630000|2021-06-21 00:33:50|155.27|152.77|155.32|152.82|155.32|152.82|155.26|152.76|6
1624235640000|2021-06-21 00:34:00|155.3|152.8|155.3|152.8|155.31|152.81|155.29|152.79|5
1624235650000|2021-06-21 00:34:10|155.29|152.79|155.29|152.79|155.31|152.81|155.29|152.79|5
1624235660000|2021-06-21 00:34:20|155.3|152.8|155.3|152.8|155.3|152.8|155.29|152.79|3
1624235670000|2021-06-21 00:34:30|155.31|152.81|155.29|152.79|155.31|152.81|155.29|152.79|5
1624235680000|2021-06-21 00:34:40|155.28|152.78|155.24|152.74|155.29|152.79|155.24|152.74|8
1624235690000|2021-06-21 00:34:50|155.23|152.73|155.22|152.72|155.24|152.74|155.21|152.71|9
1624235700000|2021-06-21 00:35:00|155.23|152.73|155.25|152.75|155.25|152.75|155.18|152.68|11
1624235710000|2021-06-21 00:35:10|155.26|152.76|155.25|152.75|155.29|152.79|155.25|152.75|11
1624235720000|2021-06-21 00:35:20|155.28|152.78|155.29|152.79|155.29|152.79|155.28|152.78|2
1624235730000|2021-06-21 00:35:30|155.3|152.8|155.29|152.79|155.3|152.8|155.28|152.78|4
1624235750000|2021-06-21 00:35:50|155.3|152.8|155.36|152.86|155.36|152.86|155.3|152.8|9
1624235760000|2021-06-21 00:36:00|155.35|152.85|155.38|152.88|155.4|152.9|155.34|152.84|8
1624235770000|2021-06-21 00:36:10|155.37|152.87|155.38|152.88|155.41|152.91|155.37|152.87|5
1624235780000|2021-06-21 00:36:20|155.39|152.89|155.41|152.91|155.41|152.91|155.39|152.89|3
1624235790000|2021-06-21 00:36:30|155.44|152.94|155.49|152.99|155.5|153|155.44|152.94|7
1624235800000|2021-06-21 00:36:40|155.48|152.98|155.44|152.94|155.48|152.98|155.44|152.94|10
1624235810000|2021-06-21 00:36:50|155.45|152.95|155.33|152.83|155.45|152.95|155.32|152.82|10
1624235820000|2021-06-21 00:37:00|155.34|152.84|155.34|152.84|155.35|152.85|155.33|152.83|6
1624235830000|2021-06-21 00:37:10|155.33|152.83|155.37|152.87|155.39|152.89|155.33|152.83|6
1624235840000|2021-06-21 00:37:20|155.39|152.89|155.41|152.91|155.42|152.92|155.38|152.88|8
1624235850000|2021-06-21 00:37:30|155.4|152.9|155.42|152.92|155.42|152.92|155.4|152.9|3
1624235860000|2021-06-21 00:37:40|155.43|152.93|155.42|152.92|155.43|152.93|155.41|152.91|6
1624235870000|2021-06-21 00:37:50|155.39|152.89|155.4|152.9|155.41|152.91|155.39|152.89|6
1624235880000|2021-06-21 00:38:00|155.39|152.89|155.37|152.87|155.39|152.89|155.33|152.83|7
1624235890000|2021-06-21 00:38:10|155.38|152.88|155.42|152.92|155.43|152.93|155.37|152.87|5
1624235900000|2021-06-21 00:38:20|155.43|152.93|155.39|152.89|155.43|152.93|155.39|152.89|8
1624235910000|2021-06-21 00:38:30|155.4|152.9|155.4|152.9|155.41|152.91|155.39|152.89|5
1624235930000|2021-06-21 00:38:50|155.39|152.89|155.4|152.9|155.4|152.9|155.38|152.88|8
1624235940000|2021-06-21 00:39:00|155.41|152.91|155.41|152.91|155.41|152.91|155.4|152.9|3
1624235950000|2021-06-21 00:39:10|155.4|152.9|155.38|152.88|155.42|152.92|155.36|152.86|7
1624235960000|2021-06-21 00:39:20|155.37|152.87|155.37|152.87|155.37|152.87|155.37|152.87|1
1624235970000|2021-06-21 00:39:30|155.38|152.88|155.38|152.88|155.38|152.88|155.38|152.88|1
1624235980000|2021-06-21 00:39:40|155.37|152.87|155.36|152.86|155.38|152.88|155.36|152.86|4
1624235990000|2021-06-21 00:39:50|155.37|152.87|155.37|152.87|155.37|152.87|155.37|152.87|1
1624236000000|2021-06-21 00:40:00|155.38|152.88|155.38|152.88|155.41|152.91|155.38|152.88|5
1624236010000|2021-06-21 00:40:10|155.37|152.87|155.4|152.9|155.4|152.9|155.36|152.86|4
1624236020000|2021-06-21 00:40:20|155.39|152.89|155.42|152.92|155.43|152.93|155.39|152.89|7
1624236030000|2021-06-21 00:40:30|155.43|152.93|155.47|152.97|155.47|152.97|155.43|152.93|9
1624236040000|2021-06-21 00:40:40|155.46|152.96|155.47|152.97|155.48|152.98|155.44|152.94|9
1624236050000|2021-06-21 00:40:50|155.46|152.96|155.45|152.95|155.47|152.97|155.45|152.95|4
1624236060000|2021-06-21 00:41:00|155.44|152.94|155.42|152.92|155.46|152.96|155.42|152.92|4
1624236070000|2021-06-21 00:41:10|155.43|152.93|155.47|152.97|155.48|152.98|155.42|152.92|12
1624236080000|2021-06-21 00:41:20|155.45|152.95|155.49|152.99|155.49|152.99|155.45|152.95|5
1624236090000|2021-06-21 00:41:30|155.5|153|155.48|152.98|155.51|153.01|155.47|152.97|8
1624236100000|2021-06-21 00:41:40|155.51|153.01|155.49|152.99|155.52|153.02|155.49|152.99|4
1624236110000|2021-06-21 00:41:50|155.48|152.98|155.48|152.98|155.49|152.99|155.47|152.97|9
1624236120000|2021-06-21 00:42:00|155.47|152.97|155.43|152.93|155.49|152.99|155.43|152.93|7
1624236130000|2021-06-21 00:42:10|155.42|152.92|155.43|152.93|155.43|152.93|155.42|152.92|4
1624236140000|2021-06-21 00:42:20|155.44|152.94|155.45|152.95|155.47|152.97|155.44|152.94|10
1624236160000|2021-06-21 00:42:40|155.46|152.96|155.4|152.9|155.49|152.99|155.4|152.9|10
1624236170000|2021-06-21 00:42:50|155.41|152.91|155.43|152.93|155.43|152.93|155.4|152.9|5
1624236180000|2021-06-21 00:43:00|155.44|152.94|155.46|152.96|155.47|152.97|155.44|152.94|6
1624236190000|2021-06-21 00:43:10|155.45|152.95|155.36|152.86|155.45|152.95|155.36|152.86|6
1624236200000|2021-06-21 00:43:20|155.35|152.85|155.37|152.87|155.37|152.87|155.35|152.85|3
1624236210000|2021-06-21 00:43:30|155.35|152.85|155.37|152.87|155.38|152.88|155.35|152.85|5
1624236220000|2021-06-21 00:43:40|155.38|152.88|155.37|152.87|155.38|152.88|155.37|152.87|2
1624236230000|2021-06-21 00:43:50|155.38|152.88|155.28|152.78|155.38|152.88|155.27|152.77|9
1624236240000|2021-06-21 00:44:00|155.29|152.79|155.28|152.78|155.29|152.79|155.27|152.77|3
1624236270000|2021-06-21 00:44:30|155.26|152.76|155.26|152.76|155.26|152.76|155.23|152.73|8
1624236280000|2021-06-21 00:44:40|155.28|152.78|155.26|152.76|155.28|152.78|155.26|152.76|3
1624236290000|2021-06-21 00:44:50|155.27|152.77|155.15|152.65|155.27|152.77|155.15|152.65|10
1624236300000|2021-06-21 00:45:00|155.13|152.63|155.13|152.63|155.16|152.66|155.11|152.61|9
1624236310000|2021-06-21 00:45:10|155.12|152.62|155.13|152.63|155.16|152.66|155.12|152.62|8
1624236320000|2021-06-21 00:45:20|155.14|152.64|155.11|152.61|155.14|152.64|155.1|152.6|9
1624236330000|2021-06-21 00:45:30|155.12|152.62|155.08|152.58|155.12|152.62|155.08|152.58|6
1624236340000|2021-06-21 00:45:40|155.07|152.57|155.1|152.6|155.1|152.6|155.06|152.56|8
1624236350000|2021-06-21 00:45:50|155.07|152.57|154.93|152.43|155.07|152.57|154.93|152.43|15
1624236360000|2021-06-21 00:46:00|154.92|152.42|154.94|152.44|154.95|152.45|154.92|152.42|9
1624236370000|2021-06-21 00:46:10|154.96|152.46|155.02|152.52|155.02|152.52|154.96|152.46|7
1624236380000|2021-06-21 00:46:20|155.01|152.51|155.02|152.52|155.02|152.52|155.01|152.51|2
1624236390000|2021-06-21 00:46:30|155.05|152.55|155.01|152.51|155.06|152.56|155.01|152.51|9
1624236400000|2021-06-21 00:46:40|155.02|152.52|155.09|152.59|155.09|152.59|155.01|152.51|10
1624236410000|2021-06-21 00:46:50|155.06|152.56|155.03|152.53|155.06|152.56|155.03|152.53|6
1624236420000|2021-06-21 00:47:00|155.04|152.54|155.03|152.53|155.09|152.59|155.02|152.52|9
1624236430000|2021-06-21 00:47:10|155.02|152.52|155|152.5|155.02|152.52|154.99|152.49|3
1624236440000|2021-06-21 00:47:20|155.04|152.54|155.1|152.6|155.1|152.6|155.04|152.54|11
1624236450000|2021-06-21 00:47:30|155.09|152.59|155.09|152.59|155.09|152.59|155.09|152.59|1
1624236460000|2021-06-21 00:47:40|155.08|152.58|155.18|152.68|155.22|152.72|155.08|152.58|12
1624236470000|2021-06-21 00:47:50|155.17|152.67|155.22|152.72|155.22|152.72|155.16|152.66|11
1624236480000|2021-06-21 00:48:00|155.23|152.73|155.23|152.73|155.23|152.73|155.22|152.72|3
1624236490000|2021-06-21 00:48:10|155.22|152.72|155.27|152.77|155.27|152.77|155.22|152.72|15
1624236500000|2021-06-21 00:48:20|155.26|152.76|155.24|152.74|155.27|152.77|155.23|152.73|9
1624236510000|2021-06-21 00:48:30|155.23|152.73|155.29|152.79|155.29|152.79|155.23|152.73|8
1624236520000|2021-06-21 00:48:40|155.3|152.8|155.28|152.78|155.33|152.83|155.28|152.78|9
1624236530000|2021-06-21 00:48:50|155.23|152.73|155.22|152.72|155.23|152.73|155.2|152.7|6
1624236540000|2021-06-21 00:49:00|155.23|152.73|155.03|152.53|155.23|152.73|155.03|152.53|12
1624236550000|2021-06-21 00:49:10|155.06|152.56|155.06|152.56|155.07|152.57|155.05|152.55|4
1624236560000|2021-06-21 00:49:20|155.08|152.58|155.03|152.53|155.08|152.58|155.01|152.51|8
1624236570000|2021-06-21 00:49:30|155.02|152.52|155.05|152.55|155.05|152.55|155.02|152.52|3
1624236580000|2021-06-21 00:49:40|155.03|152.53|155.13|152.63|155.13|152.63|155.01|152.51|9
1624236590000|2021-06-21 00:49:50|155.12|152.62|155.04|152.54|155.15|152.65|155.04|152.54|15
1624236600000|2021-06-21 00:50:00|155.07|152.57|155.03|152.53|155.07|152.57|155.03|152.53|7
1624236610000|2021-06-21 00:50:10|155.02|152.52|154.97|152.47|155.02|152.52|154.96|152.46|5
1624236620000|2021-06-21 00:50:20|154.96|152.46|154.98|152.48|154.98|152.48|154.96|152.46|3
1624236630000|2021-06-21 00:50:30|155|152.5|155.06|152.56|155.07|152.57|155|152.5|7
1624236640000|2021-06-21 00:50:40|155.07|152.57|155.05|152.55|155.1|152.6|155.05|152.55|11
1624236650000|2021-06-21 00:50:50|155.07|152.57|155.11|152.61|155.12|152.62|155.06|152.56|7
1624236660000|2021-06-21 00:51:00|155.1|152.6|155.07|152.57|155.1|152.6|155.06|152.56|7
1624236670000|2021-06-21 00:51:10|155.06|152.56|155.07|152.57|155.09|152.59|155.06|152.56|5
1624236680000|2021-06-21 00:51:20|155.08|152.58|155.19|152.69|155.19|152.69|155.07|152.57|14
1624236690000|2021-06-21 00:51:30|155.2|152.7|155.18|152.68|155.22|152.72|155.18|152.68|6
1624236700000|2021-06-21 00:51:40|155.17|152.67|155.18|152.68|155.19|152.69|155.16|152.66|12
1624236710000|2021-06-21 00:51:50|155.17|152.67|155.08|152.58|155.18|152.68|155.08|152.58|14
1624236720000|2021-06-21 00:52:00|155.07|152.57|155.08|152.58|155.09|152.59|155.06|152.56|6
1624236730000|2021-06-21 00:52:10|155.09|152.59|155.14|152.64|155.14|152.64|155.08|152.58|6
1624236740000|2021-06-21 00:52:20|155.13|152.63|155.13|152.63|155.15|152.65|155.11|152.61|11
1624236750000|2021-06-21 00:52:30|155.18|152.68|155.23|152.73|155.26|152.76|155.18|152.68|14
1624236760000|2021-06-21 00:52:40|155.25|152.75|155.14|152.64|155.26|152.76|155.14|152.64|12
1624236770000|2021-06-21 00:52:50|155.16|152.66|155.17|152.67|155.18|152.68|155.16|152.66|8
1624236780000|2021-06-21 00:53:00|155.16|152.66|155.18|152.68|155.18|152.68|155.16|152.66|6
1624236790000|2021-06-21 00:53:10|155.19|152.69|155.2|152.7|155.21|152.71|155.18|152.68|6
1624236800000|2021-06-21 00:53:20|155.21|152.71|155.28|152.78|155.29|152.79|155.21|152.71|9
1624236810000|2021-06-21 00:53:30|155.29|152.79|155.25|152.75|155.31|152.81|155.25|152.75|11
1624236820000|2021-06-21 00:53:40|155.24|152.74|155.17|152.67|155.25|152.75|155.17|152.67|8
1624236830000|2021-06-21 00:53:50|155.18|152.68|155.19|152.69|155.2|152.7|155.17|152.67|6
1624236840000|2021-06-21 00:54:00|155.2|152.7|155.2|152.7|155.23|152.73|155.2|152.7|5
1624236850000|2021-06-21 00:54:10|155.21|152.71|155.2|152.7|155.21|152.71|155.19|152.69|6
1624236860000|2021-06-21 00:54:20|155.21|152.71|155.23|152.73|155.23|152.73|155.2|152.7|6
1624236870000|2021-06-21 00:54:30|155.22|152.72|155.2|152.7|155.23|152.73|155.2|152.7|8
1624236880000|2021-06-21 00:54:40|155.21|152.71|155.22|152.72|155.26|152.76|155.2|152.7|11
1624236890000|2021-06-21 00:54:50|155.24|152.74|155.27|152.77|155.28|152.78|155.23|152.73|5
1624236900000|2021-06-21 00:55:00|155.25|152.75|155.23|152.73|155.25|152.75|155.22|152.72|9
1624236910000|2021-06-21 00:55:10|155.22|152.72|155.16|152.66|155.22|152.72|155.16|152.66|6
1624236920000|2021-06-21 00:55:20|155.17|152.67|155.22|152.72|155.22|152.72|155.17|152.67|4
1624236930000|2021-06-21 00:55:30|155.21|152.71|155.22|152.72|155.22|152.72|155.2|152.7|4
1624236940000|2021-06-21 00:55:40|155.21|152.71|155.25|152.75|155.25|152.75|155.21|152.71|10
1624236950000|2021-06-21 00:55:50|155.24|152.74|155.27|152.77|155.27|152.77|155.19|152.69|7
1624236960000|2021-06-21 00:56:00|155.3|152.8|155.3|152.8|155.32|152.82|155.28|152.78|12
1624236970000|2021-06-21 00:56:10|155.31|152.81|155.31|152.81|155.31|152.81|155.3|152.8|11
1624236980000|2021-06-21 00:56:20|155.3|152.8|155.35|152.85|155.35|152.85|155.3|152.8|8
1624236990000|2021-06-21 00:56:30|155.34|152.84|155.35|152.85|155.35|152.85|155.33|152.83|4
1624237000000|2021-06-21 00:56:40|155.34|152.84|155.32|152.82|155.34|152.84|155.32|152.82|5
1624237010000|2021-06-21 00:56:50|155.25|152.75|155.28|152.78|155.28|152.78|155.24|152.74|6
1624237020000|2021-06-21 00:57:00|155.31|152.81|155.26|152.76|155.31|152.81|155.26|152.76|5
1624237030000|2021-06-21 00:57:10|155.28|152.78|155.3|152.8|155.31|152.81|155.28|152.78|4
1624237040000|2021-06-21 00:57:20|155.33|152.83|155.35|152.85|155.36|152.86|155.33|152.83|9
1624237050000|2021-06-21 00:57:30|155.36|152.86|155.39|152.89|155.39|152.89|155.34|152.84|5
1624237060000|2021-06-21 00:57:40|155.43|152.93|155.38|152.88|155.47|152.97|155.38|152.88|7
1624237070000|2021-06-21 00:57:50|155.39|152.89|155.38|152.88|155.39|152.89|155.36|152.86|3
1624237080000|2021-06-21 00:58:00|155.4|152.9|155.38|152.88|155.42|152.92|155.38|152.88|5
1624237090000|2021-06-21 00:58:10|155.39|152.89|155.43|152.93|155.43|152.93|155.39|152.89|4
1624237100000|2021-06-21 00:58:20|155.45|152.95|155.45|152.95|155.5|153|155.45|152.95|15
1624237110000|2021-06-21 00:58:30|155.44|152.94|155.52|153.02|155.52|153.02|155.44|152.94|11
1624237120000|2021-06-21 00:58:40|155.51|153.01|155.52|153.02|155.52|153.02|155.51|153.01|4
1624237130000|2021-06-21 00:58:50|155.53|153.03|155.54|153.04|155.55|153.05|155.53|153.03|9
1624237140000|2021-06-21 00:59:00|155.53|153.03|155.51|153.01|155.53|153.03|155.51|153.01|4
1624237150000|2021-06-21 00:59:10|155.52|153.02|155.53|153.03|155.53|153.03|155.51|153.01|7
1624237160000|2021-06-21 00:59:20|155.54|153.04|155.54|153.04|155.54|153.04|155.54|153.04|1
1624237170000|2021-06-21 00:59:30|155.59|153.09|155.57|153.07|155.61|153.11|155.55|153.05|10
1624237180000|2021-06-21 00:59:40|155.6|153.1|155.6|153.1|155.62|153.12|155.58|153.08|14
1624237190000|2021-06-21 00:59:50|155.59|153.09|155.54|153.04|155.59|153.09|155.54|153.04|9
1624237200000|2021-06-21 01:00:00|155.55|153.05|155.57|153.07|155.6|153.1|155.54|153.04|15
1624237210000|2021-06-21 01:00:10|155.56|153.06|155.51|153.01|155.56|153.06|155.5|153|13
1624237220000|2021-06-21 01:00:20|155.5|153|155.59|153.09|155.59|153.09|155.5|153|14
1624237230000|2021-06-21 01:00:30|155.6|153.1|155.57|153.07|155.61|153.11|155.57|153.07|9
1624237240000|2021-06-21 01:00:40|155.55|153.05|155.6|153.1|155.6|153.1|155.55|153.05|8
1624237250000|2021-06-21 01:00:50|155.59|153.09|155.62|153.12|155.62|153.12|155.59|153.09|6
1624237260000|2021-06-21 01:01:00|155.61|153.11|155.61|153.11|155.62|153.12|155.61|153.11|7
1624237270000|2021-06-21 01:01:10|155.62|153.12|155.62|153.12|155.62|153.12|155.6|153.1|15
1624237280000|2021-06-21 01:01:20|155.61|153.11|155.67|153.17|155.67|153.17|155.61|153.11|11
1624237290000|2021-06-21 01:01:30|155.65|153.15|155.66|153.16|155.71|153.21|155.64|153.14|9
1624237300000|2021-06-21 01:01:40|155.67|153.17|155.7|153.2|155.71|153.21|155.67|153.17|12
1624237310000|2021-06-21 01:01:50|155.69|153.19|155.7|153.2|155.7|153.2|155.69|153.19|6
1624237320000|2021-06-21 01:02:00|155.69|153.19|155.66|153.16|155.72|153.22|155.66|153.16|10
1624237330000|2021-06-21 01:02:10|155.67|153.17|155.66|153.16|155.68|153.18|155.66|153.16|5
1624237340000|2021-06-21 01:02:20|155.68|153.18|155.65|153.15|155.68|153.18|155.63|153.13|5
1624237350000|2021-06-21 01:02:30|155.66|153.16|155.68|153.18|155.69|153.19|155.65|153.15|10
1624237360000|2021-06-21 01:02:40|155.69|153.19|155.73|153.23|155.73|153.23|155.69|153.19|8
1624237370000|2021-06-21 01:02:50|155.72|153.22|155.72|153.22|155.72|153.22|155.72|153.22|1
1624237380000|2021-06-21 01:03:00|155.74|153.24|155.73|153.23|155.76|153.26|155.73|153.23|8
1624237390000|2021-06-21 01:03:10|155.74|153.24|155.74|153.24|155.75|153.25|155.73|153.23|9
1624237400000|2021-06-21 01:03:20|155.75|153.25|155.74|153.24|155.76|153.26|155.74|153.24|4
1624237410000|2021-06-21 01:03:30|155.75|153.25|155.74|153.24|155.75|153.25|155.74|153.24|2
1624237420000|2021-06-21 01:03:40|155.73|153.23|155.72|153.22|155.73|153.23|155.72|153.22|2
1624237430000|2021-06-21 01:03:50|155.73|153.23|155.72|153.22|155.73|153.23|155.72|153.22|2
1624237440000|2021-06-21 01:04:00|155.73|153.23|155.72|153.22|155.74|153.24|155.72|153.22|4
1624237450000|2021-06-21 01:04:10|155.73|153.23|155.71|153.21|155.73|153.23|155.71|153.21|3
1624237490000|2021-06-21 01:04:50|155.69|153.19|155.69|153.19|155.69|153.19|155.68|153.18|3
1624237500000|2021-06-21 01:05:00|155.7|153.2|155.68|153.18|155.7|153.2|155.67|153.17|6
1624237510000|2021-06-21 01:05:10|155.69|153.19|155.64|153.14|155.69|153.19|155.63|153.13|6
1624237520000|2021-06-21 01:05:20|155.63|153.13|155.68|153.18|155.69|153.19|155.63|153.13|5
1624237530000|2021-06-21 01:05:30|155.69|153.19|155.67|153.17|155.69|153.19|155.67|153.17|9
1624237540000|2021-06-21 01:05:40|155.71|153.21|155.62|153.12|155.71|153.21|155.62|153.12|5
1624237550000|2021-06-21 01:05:50|155.54|153.04|155.48|152.98|155.54|153.04|155.48|152.98|7
1624237560000|2021-06-21 01:06:00|155.47|152.97|155.48|152.98|155.5|153|155.47|152.97|4
1624237570000|2021-06-21 01:06:10|155.49|152.99|155.48|152.98|155.51|153.01|155.47|152.97|9
1624237580000|2021-06-21 01:06:20|155.49|152.99|155.5|153|155.5|153|155.49|152.99|2
1624237590000|2021-06-21 01:06:30|155.49|152.99|155.49|152.99|155.49|152.99|155.49|152.99|1
1624237600000|2021-06-21 01:06:40|155.51|153.01|155.48|152.98|155.51|153.01|155.48|152.98|7
1624237610000|2021-06-21 01:06:50|155.49|152.99|155.47|152.97|155.49|152.99|155.47|152.97|4
1624237620000|2021-06-21 01:07:00|155.48|152.98|155.48|152.98|155.48|152.98|155.47|152.97|3
1624237630000|2021-06-21 01:07:10|155.49|152.99|155.47|152.97|155.49|152.99|155.47|152.97|2
1624237640000|2021-06-21 01:07:20|155.48|152.98|155.48|152.98|155.48|152.98|155.48|152.98|1
1624237650000|2021-06-21 01:07:30|155.47|152.97|155.46|152.96|155.48|152.98|155.46|152.96|4
1624237660000|2021-06-21 01:07:40|155.48|152.98|155.47|152.97|155.5|153|155.47|152.97|6
1624237670000|2021-06-21 01:07:50|155.48|152.98|155.49|152.99|155.49|152.99|155.48|152.98|2
1624237680000|2021-06-21 01:08:00|155.47|152.97|155.47|152.97|155.47|152.97|155.47|152.97|1
1624237690000|2021-06-21 01:08:10|155.49|152.99|155.43|152.93|155.49|152.99|155.43|152.93|6
1624237710000|2021-06-21 01:08:30|155.39|152.89|155.39|152.89|155.39|152.89|155.39|152.89|1
1624237720000|2021-06-21 01:08:40|155.43|152.93|155.38|152.88|155.44|152.94|155.38|152.88|8
1624237730000|2021-06-21 01:08:50|155.36|152.86|155.31|152.81|155.39|152.89|155.31|152.81|5
1624237740000|2021-06-21 01:09:00|155.32|152.82|155.28|152.78|155.32|152.82|155.27|152.77|5
1624237750000|2021-06-21 01:09:10|155.27|152.77|155.26|152.76|155.28|152.78|155.26|152.76|3
1624237760000|2021-06-21 01:09:20|155.27|152.77|155.25|152.75|155.27|152.77|155.25|152.75|2
1624237770000|2021-06-21 01:09:30|155.26|152.76|155.24|152.74|155.26|152.76|155.24|152.74|5
1624237780000|2021-06-21 01:09:40|155.22|152.72|155.14|152.64|155.23|152.73|155.14|152.64|7
1624237790000|2021-06-21 01:09:50|155.15|152.65|155.22|152.72|155.22|152.72|155.15|152.65|5
1624237800000|2021-06-21 01:10:00|155.23|152.73|155.25|152.75|155.25|152.75|155.23|152.73|10
1624237810000|2021-06-21 01:10:10|155.24|152.74|155.24|152.74|155.26|152.76|155.24|152.74|4
1624237820000|2021-06-21 01:10:20|155.23|152.73|155.22|152.72|155.23|152.73|155.22|152.72|2
1624237830000|2021-06-21 01:10:30|155.21|152.71|155.13|152.63|155.22|152.72|155.13|152.63|5
1624237840000|2021-06-21 01:10:40|155.12|152.62|155.12|152.62|155.13|152.63|155.07|152.57|11
1624237850000|2021-06-21 01:10:50|155.13|152.63|155.13|152.63|155.13|152.63|155.13|152.63|1
1624237860000|2021-06-21 01:11:00|155.12|152.62|155.13|152.63|155.14|152.64|155.12|152.62|4
1624237870000|2021-06-21 01:11:10|155.12|152.62|155.12|152.62|155.15|152.65|155.12|152.62|8
1624237880000|2021-06-21 01:11:20|155.1|152.6|155.1|152.6|155.1|152.6|155.09|152.59|3
1624237890000|2021-06-21 01:11:30|155.12|152.62|155.02|152.52|155.12|152.62|155.01|152.51|11
1624237900000|2021-06-21 01:11:40|155|152.5|155.06|152.56|155.07|152.57|155|152.5|16
1624237910000|2021-06-21 01:11:50|155.07|152.57|155.06|152.56|155.07|152.57|155.06|152.56|6
1624237920000|2021-06-21 01:12:00|155.07|152.57|155.05|152.55|155.07|152.57|155.05|152.55|9
1624237930000|2021-06-21 01:12:10|155.06|152.56|155.06|152.56|155.07|152.57|155.05|152.55|5
1624237940000|2021-06-21 01:12:20|155.07|152.57|155.1|152.6|155.16|152.66|155.06|152.56|15
1624237950000|2021-06-21 01:12:30|155.09|152.59|155.09|152.59|155.1|152.6|155.09|152.59|5
1624237960000|2021-06-21 01:12:40|155.12|152.62|155.09|152.59|155.13|152.63|155.09|152.59|5
1624237970000|2021-06-21 01:12:50|155.08|152.58|155.08|152.58|155.08|152.58|155.08|152.58|1
1624238000000|2021-06-21 01:13:20|155.09|152.59|155.11|152.61|155.11|152.61|155.09|152.59|3
1624238010000|2021-06-21 01:13:30|155.1|152.6|155.1|152.6|155.14|152.64|155.1|152.6|7
1624238020000|2021-06-21 01:13:40|155.09|152.59|155.08|152.58|155.09|152.59|155.08|152.58|2
1624238030000|2021-06-21 01:13:50|155.09|152.59|155.08|152.58|155.09|152.59|155.08|152.58|4
1624238040000|2021-06-21 01:14:00|155.09|152.59|155.08|152.58|155.09|152.59|155.08|152.58|2
1624238060000|2021-06-21 01:14:20|155.09|152.59|154.99|152.49|155.09|152.59|154.99|152.49|10
1624238070000|2021-06-21 01:14:30|155|152.5|154.96|152.46|155.02|152.52|154.96|152.46|13
1624238080000|2021-06-21 01:14:40|154.95|152.45|154.94|152.44|154.96|152.46|154.94|152.44|4
1624238090000|2021-06-21 01:14:50|154.96|152.46|154.97|152.47|154.97|152.47|154.96|152.46|2
1624238100000|2021-06-21 01:15:00|154.96|152.46|154.88|152.38|154.96|152.46|154.88|152.38|6
1624238110000|2021-06-21 01:15:10|154.89|152.39|154.83|152.33|154.89|152.39|154.82|152.32|11
1624238120000|2021-06-21 01:15:20|154.82|152.32|154.83|152.33|154.83|152.33|154.81|152.31|8
1624238130000|2021-06-21 01:15:30|154.8|152.3|154.83|152.33|154.83|152.33|154.79|152.29|11
1624238140000|2021-06-21 01:15:40|154.82|152.32|154.81|152.31|154.83|152.33|154.81|152.31|5
1624238150000|2021-06-21 01:15:50|154.83|152.33|154.8|152.3|154.83|152.33|154.8|152.3|6
1624238160000|2021-06-21 01:16:00|154.83|152.33|154.8|152.3|154.83|152.33|154.78|152.28|15
1624238170000|2021-06-21 01:16:10|154.81|152.31|154.82|152.32|154.83|152.33|154.79|152.29|16
1624238180000|2021-06-21 01:16:20|154.81|152.31|154.79|152.29|154.83|152.33|154.79|152.29|8
1624238190000|2021-06-21 01:16:30|154.8|152.3|154.79|152.29|154.81|152.31|154.79|152.29|4
1624238200000|2021-06-21 01:16:40|154.8|152.3|154.78|152.28|154.81|152.31|154.78|152.28|10
1624238210000|2021-06-21 01:16:50|154.8|152.3|154.8|152.3|154.81|152.31|154.78|152.28|5
1624238220000|2021-06-21 01:17:00|154.78|152.28|154.8|152.3|154.81|152.31|154.78|152.28|14
1624238230000|2021-06-21 01:17:10|154.81|152.31|154.78|152.28|154.81|152.31|154.77|152.27|5
1624238240000|2021-06-21 01:17:20|154.77|152.27|154.74|152.24|154.8|152.3|154.74|152.24|7
1624238250000|2021-06-21 01:17:30|154.73|152.23|154.74|152.24|154.74|152.24|154.73|152.23|4
1624238260000|2021-06-21 01:17:40|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|2
1624238270000|2021-06-21 01:17:50|154.75|152.25|154.76|152.26|154.76|152.26|154.74|152.24|5
1624238280000|2021-06-21 01:18:00|154.77|152.27|154.76|152.26|154.77|152.27|154.76|152.26|2
1624238310000|2021-06-21 01:18:30|154.77|152.27|154.76|152.26|154.8|152.3|154.75|152.25|14
1624238320000|2021-06-21 01:18:40|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|2
1624238330000|2021-06-21 01:18:50|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|4
1624238350000|2021-06-21 01:19:10|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|2
1624238370000|2021-06-21 01:19:30|154.73|152.23|154.67|152.17|154.73|152.23|154.67|152.17|5
1624238380000|2021-06-21 01:19:40|154.65|152.15|154.66|152.16|154.68|152.18|154.65|152.15|10
1624238390000|2021-06-21 01:19:50|154.67|152.17|154.65|152.15|154.67|152.17|154.65|152.15|6
1624238400000|2021-06-21 01:20:00|154.68|152.18|154.69|152.19|154.69|152.19|154.65|152.15|9
1624238410000|2021-06-21 01:20:10|154.7|152.2|154.62|152.12|154.7|152.2|154.61|152.11|12
1624238420000|2021-06-21 01:20:20|154.63|152.13|154.63|152.13|154.64|152.14|154.63|152.13|9
1624238430000|2021-06-21 01:20:30|154.65|152.15|154.64|152.14|154.65|152.15|154.63|152.13|3
1624238440000|2021-06-21 01:20:40|154.65|152.15|154.66|152.16|154.67|152.17|154.65|152.15|3
1624238450000|2021-06-21 01:20:50|154.65|152.15|154.65|152.15|154.66|152.16|154.64|152.14|5
1624238460000|2021-06-21 01:21:00|154.66|152.16|154.67|152.17|154.67|152.17|154.66|152.16|6
1624238470000|2021-06-21 01:21:10|154.68|152.18|154.71|152.21|154.74|152.24|154.68|152.18|8
1624238480000|2021-06-21 01:21:20|154.7|152.2|154.66|152.16|154.73|152.23|154.66|152.16|17
1624238490000|2021-06-21 01:21:30|154.67|152.17|154.67|152.17|154.69|152.19|154.66|152.16|7
1624238500000|2021-06-21 01:21:40|154.66|152.16|154.67|152.17|154.68|152.18|154.66|152.16|10
1624238510000|2021-06-21 01:21:50|154.68|152.18|154.66|152.16|154.68|152.18|154.66|152.16|5
1624238520000|2021-06-21 01:22:00|154.65|152.15|154.62|152.12|154.65|152.15|154.62|152.12|6
1624238530000|2021-06-21 01:22:10|154.61|152.11|154.63|152.13|154.63|152.13|154.6|152.1|10
1624238540000|2021-06-21 01:22:20|154.62|152.12|154.62|152.12|154.63|152.13|154.62|152.12|9
1624238550000|2021-06-21 01:22:30|154.63|152.13|154.64|152.14|154.64|152.14|154.63|152.13|6
1624238560000|2021-06-21 01:22:40|154.62|152.12|154.63|152.13|154.68|152.18|154.61|152.11|12
1624238570000|2021-06-21 01:22:50|154.64|152.14|154.71|152.21|154.71|152.21|154.61|152.11|11
1624238580000|2021-06-21 01:23:00|154.72|152.22|154.73|152.23|154.73|152.23|154.7|152.2|10
1624238590000|2021-06-21 01:23:10|154.74|152.24|154.76|152.26|154.76|152.26|154.73|152.23|10
1624238600000|2021-06-21 01:23:20|154.75|152.25|154.79|152.29|154.8|152.3|154.75|152.25|7
1624238610000|2021-06-21 01:23:30|154.77|152.27|154.72|152.22|154.78|152.28|154.72|152.22|7
1624238620000|2021-06-21 01:23:40|154.73|152.23|154.72|152.22|154.74|152.24|154.72|152.22|4
1624238630000|2021-06-21 01:23:50|154.68|152.18|154.68|152.18|154.68|152.18|154.66|152.16|9
1624238640000|2021-06-21 01:24:00|154.67|152.17|154.61|152.11|154.67|152.17|154.61|152.11|9
1624238650000|2021-06-21 01:24:10|154.62|152.12|154.66|152.16|154.66|152.16|154.59|152.09|13
1624238660000|2021-06-21 01:24:20|154.64|152.14|154.59|152.09|154.66|152.16|154.57|152.07|9
1624238670000|2021-06-21 01:24:30|154.6|152.1|154.42|151.92|154.63|152.13|154.42|151.92|13
1624238680000|2021-06-21 01:24:40|154.41|151.91|154.37|151.87|154.44|151.94|154.37|151.87|6
1624238690000|2021-06-21 01:24:50|154.36|151.86|154.34|151.84|154.36|151.86|154.32|151.82|12
1624238700000|2021-06-21 01:25:00|154.33|151.83|154.41|151.91|154.41|151.91|154.33|151.83|7
1624238710000|2021-06-21 01:25:10|154.42|151.92|154.41|151.91|154.42|151.92|154.4|151.9|13
1624238720000|2021-06-21 01:25:20|154.4|151.9|154.38|151.88|154.44|151.94|154.38|151.88|13
1624238730000|2021-06-21 01:25:30|154.39|151.89|154.47|151.97|154.47|151.97|154.39|151.89|15
1624238740000|2021-06-21 01:25:40|154.48|151.98|154.45|151.95|154.49|151.99|154.43|151.93|11
1624238750000|2021-06-21 01:25:50|154.49|151.99|154.55|152.05|154.55|152.05|154.49|151.99|11
1624238760000|2021-06-21 01:26:00|154.58|152.08|154.65|152.15|154.67|152.17|154.57|152.07|15
1624238770000|2021-06-21 01:26:10|154.62|152.12|154.66|152.16|154.66|152.16|154.58|152.08|18
1624238780000|2021-06-21 01:26:20|154.65|152.15|154.75|152.25|154.75|152.25|154.63|152.13|14
1624238790000|2021-06-21 01:26:30|154.77|152.27|154.68|152.18|154.77|152.27|154.68|152.18|14
1624238800000|2021-06-21 01:26:40|154.69|152.19|154.71|152.21|154.72|152.22|154.69|152.19|8
1624238810000|2021-06-21 01:26:50|154.7|152.2|154.69|152.19|154.72|152.22|154.68|152.18|10
1624238820000|2021-06-21 01:27:00|154.68|152.18|154.7|152.2|154.7|152.2|154.68|152.18|3
1624238830000|2021-06-21 01:27:10|154.69|152.19|154.72|152.22|154.73|152.23|154.69|152.19|8
1624238840000|2021-06-21 01:27:20|154.71|152.21|154.71|152.21|154.73|152.23|154.71|152.21|11
1624238850000|2021-06-21 01:27:30|154.72|152.22|154.7|152.2|154.73|152.23|154.7|152.2|4
1624238860000|2021-06-21 01:27:40|154.71|152.21|154.7|152.2|154.71|152.21|154.69|152.19|10
1624238870000|2021-06-21 01:27:50|154.71|152.21|154.71|152.21|154.71|152.21|154.7|152.2|3
1624238880000|2021-06-21 01:28:00|154.72|152.22|154.72|152.22|154.75|152.25|154.71|152.21|9
1624238890000|2021-06-21 01:28:10|154.73|152.23|154.71|152.21|154.74|152.24|154.71|152.21|7
1624238900000|2021-06-21 01:28:20|154.72|152.22|154.74|152.24|154.75|152.25|154.72|152.22|10
1624238910000|2021-06-21 01:28:30|154.72|152.22|154.72|152.22|154.72|152.22|154.72|152.22|1
1624238920000|2021-06-21 01:28:40|154.71|152.21|154.66|152.16|154.71|152.21|154.66|152.16|4
1624238930000|2021-06-21 01:28:50|154.67|152.17|154.66|152.16|154.68|152.18|154.66|152.16|6
1624238940000|2021-06-21 01:29:00|154.65|152.15|154.61|152.11|154.66|152.16|154.61|152.11|6
1624238950000|2021-06-21 01:29:10|154.65|152.15|154.57|152.07|154.65|152.15|154.56|152.06|6
1624238960000|2021-06-21 01:29:20|154.56|152.06|154.53|152.03|154.56|152.06|154.52|152.02|9
1624238970000|2021-06-21 01:29:30|154.54|152.04|154.52|152.02|154.54|152.04|154.5|152|7
1624238980000|2021-06-21 01:29:40|154.5|152|154.47|151.97|154.5|152|154.45|151.95|13
1624238990000|2021-06-21 01:29:50|154.46|151.96|154.45|151.95|154.49|151.99|154.45|151.95|13
1624239000000|2021-06-21 01:30:00|154.44|151.94|154.44|151.94|154.45|151.95|154.39|151.89|20
1624239010000|2021-06-21 01:30:10|154.45|151.95|154.47|151.97|154.48|151.98|154.45|151.95|6
1624239020000|2021-06-21 01:30:20|154.48|151.98|154.58|152.08|154.59|152.09|154.48|151.98|11
1624239030000|2021-06-21 01:30:30|154.57|152.07|154.62|152.12|154.63|152.13|154.56|152.06|10
1624239040000|2021-06-21 01:30:40|154.61|152.11|154.62|152.12|154.63|152.13|154.61|152.11|8
1624239050000|2021-06-21 01:30:50|154.63|152.13|154.62|152.12|154.64|152.14|154.62|152.12|6
1624239060000|2021-06-21 01:31:00|154.63|152.13|154.57|152.07|154.63|152.13|154.57|152.07|6
1624239070000|2021-06-21 01:31:10|154.56|152.06|154.57|152.07|154.57|152.07|154.56|152.06|4
1624239090000|2021-06-21 01:31:30|154.6|152.1|154.59|152.09|154.6|152.1|154.59|152.09|4
1624239100000|2021-06-21 01:31:40|154.57|152.07|154.58|152.08|154.59|152.09|154.57|152.07|5
1624239110000|2021-06-21 01:31:50|154.59|152.09|154.64|152.14|154.64|152.14|154.59|152.09|9
1624239120000|2021-06-21 01:32:00|154.63|152.13|154.62|152.12|154.63|152.13|154.6|152.1|11
1624239130000|2021-06-21 01:32:10|154.63|152.13|154.66|152.16|154.67|152.17|154.63|152.13|8
1624239140000|2021-06-21 01:32:20|154.65|152.15|154.72|152.22|154.73|152.23|154.64|152.14|13
1624239150000|2021-06-21 01:32:30|154.73|152.23|154.74|152.24|154.74|152.24|154.72|152.22|6
1624239160000|2021-06-21 01:32:40|154.73|152.23|154.71|152.21|154.73|152.23|154.71|152.21|7
1624239170000|2021-06-21 01:32:50|154.72|152.22|154.73|152.23|154.73|152.23|154.72|152.22|2
1624239180000|2021-06-21 01:33:00|154.72|152.22|154.72|152.22|154.74|152.24|154.71|152.21|7
1624239190000|2021-06-21 01:33:10|154.71|152.21|154.74|152.24|154.74|152.24|154.66|152.16|7
1624239200000|2021-06-21 01:33:20|154.75|152.25|154.74|152.24|154.75|152.25|154.73|152.23|3
1624239210000|2021-06-21 01:33:30|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|2
1624239220000|2021-06-21 01:33:40|154.75|152.25|154.74|152.24|154.75|152.25|154.74|152.24|2
1624239230000|2021-06-21 01:33:50|154.75|152.25|154.8|152.3|154.8|152.3|154.75|152.25|10
1624239240000|2021-06-21 01:34:00|154.81|152.31|154.84|152.34|154.84|152.34|154.81|152.31|6
1624239250000|2021-06-21 01:34:10|154.86|152.36|154.88|152.38|154.88|152.38|154.86|152.36|10
1624239260000|2021-06-21 01:34:20|154.89|152.39|154.89|152.39|154.9|152.4|154.89|152.39|3
1624239270000|2021-06-21 01:34:30|154.88|152.38|154.88|152.38|154.9|152.4|154.87|152.37|8
1624239280000|2021-06-21 01:34:40|154.89|152.39|154.92|152.42|154.92|152.42|154.88|152.38|8
1624239290000|2021-06-21 01:34:50|154.9|152.4|154.8|152.3|154.91|152.41|154.8|152.3|10
1624239300000|2021-06-21 01:35:00|154.81|152.31|154.77|152.27|154.82|152.32|154.76|152.26|13
1624239310000|2021-06-21 01:35:10|154.76|152.26|154.76|152.26|154.78|152.28|154.75|152.25|8
1624239320000|2021-06-21 01:35:20|154.74|152.24|154.76|152.26|154.76|152.26|154.74|152.24|7
1624239330000|2021-06-21 01:35:30|154.75|152.25|154.76|152.26|154.76|152.26|154.75|152.25|2
1624239340000|2021-06-21 01:35:40|154.77|152.27|154.77|152.27|154.78|152.28|154.76|152.26|4
1624239350000|2021-06-21 01:35:50|154.74|152.24|154.73|152.23|154.74|152.24|154.73|152.23|2
1624239360000|2021-06-21 01:36:00|154.74|152.24|154.74|152.24|154.75|152.25|154.74|152.24|5
1624239380000|2021-06-21 01:36:20|154.72|152.22|154.74|152.24|154.74|152.24|154.72|152.22|8
1624239390000|2021-06-21 01:36:30|154.73|152.23|154.75|152.25|154.76|152.26|154.73|152.23|12
1624239410000|2021-06-21 01:36:50|154.76|152.26|154.75|152.25|154.76|152.26|154.74|152.24|4
1624239420000|2021-06-21 01:37:00|154.74|152.24|154.75|152.25|154.75|152.25|154.74|152.24|4
1624239430000|2021-06-21 01:37:10|154.74|152.24|154.74|152.24|154.75|152.25|154.72|152.22|6
1624239440000|2021-06-21 01:37:20|154.73|152.23|154.7|152.2|154.74|152.24|154.7|152.2|6
1624239450000|2021-06-21 01:37:30|154.71|152.21|154.69|152.19|154.71|152.21|154.69|152.19|4
1624239460000|2021-06-21 01:37:40|154.67|152.17|154.56|152.06|154.67|152.17|154.56|152.06|14
1624239470000|2021-06-21 01:37:50|154.59|152.09|154.54|152.04|154.59|152.09|154.54|152.04|8
1624239480000|2021-06-21 01:38:00|154.55|152.05|154.55|152.05|154.55|152.05|154.55|152.05|1
1624239490000|2021-06-21 01:38:10|154.54|152.04|154.54|152.04|154.54|152.04|154.54|152.04|1
1624239500000|2021-06-21 01:38:20|154.52|152.02|154.49|151.99|154.52|152.02|154.49|151.99|4
1624239520000|2021-06-21 01:38:40|154.48|151.98|154.48|151.98|154.49|151.99|154.48|151.98|3
1624239530000|2021-06-21 01:38:50|154.49|151.99|154.46|151.96|154.5|152|154.46|151.96|4
1624239540000|2021-06-21 01:39:00|154.47|151.97|154.47|151.97|154.48|151.98|154.47|151.97|3
1624239550000|2021-06-21 01:39:10|154.46|151.96|154.39|151.89|154.46|151.96|154.38|151.88|14
1624239560000|2021-06-21 01:39:20|154.38|151.88|154.17|151.67|154.38|151.88|154.15|151.65|19
1624239570000|2021-06-21 01:39:30|154.16|151.66|154.08|151.58|154.16|151.66|154.08|151.58|8
1624239580000|2021-06-21 01:39:40|154.07|151.57|154.06|151.56|154.08|151.58|154.04|151.54|10
1624239590000|2021-06-21 01:39:50|154.04|151.54|154.03|151.53|154.04|151.54|154.03|151.53|2
1624239600000|2021-06-21 01:40:00|154.04|151.54|154.06|151.56|154.06|151.56|154.04|151.54|7
1624239610000|2021-06-21 01:40:10|154.05|151.55|154.09|151.59|154.1|151.6|154.05|151.55|7
1624239620000|2021-06-21 01:40:20|154.11|151.61|154.14|151.64|154.15|151.65|154.11|151.61|9
1624239630000|2021-06-21 01:40:30|154.13|151.63|154.05|151.55|154.13|151.63|154.04|151.54|7
1624239640000|2021-06-21 01:40:40|154.04|151.54|154|151.5|154.04|151.54|153.99|151.49|8
1624239650000|2021-06-21 01:40:50|154.01|151.51|154|151.5|154.01|151.51|154|151.5|2
1624239660000|2021-06-21 01:41:00|153.99|151.49|154|151.5|154.01|151.51|153.98|151.48|6
1624239670000|2021-06-21 01:41:10|153.98|151.48|154|151.5|154|151.5|153.97|151.47|3
1624239680000|2021-06-21 01:41:20|153.99|151.49|153.98|151.48|154|151.5|153.98|151.48|3
1624239690000|2021-06-21 01:41:30|153.99|151.49|153.95|151.45|153.99|151.49|153.95|151.45|4
1624239700000|2021-06-21 01:41:40|153.94|151.44|153.86|151.36|153.94|151.44|153.78|151.28|15
1624239710000|2021-06-21 01:41:50|153.87|151.37|153.94|151.44|153.94|151.44|153.86|151.36|15
1624239720000|2021-06-21 01:42:00|153.96|151.46|153.94|151.44|153.96|151.46|153.91|151.41|15
1624239730000|2021-06-21 01:42:10|153.95|151.45|154.01|151.51|154.04|151.54|153.93|151.43|10
1624239740000|2021-06-21 01:42:20|154.02|151.52|154.08|151.58|154.09|151.59|154.02|151.52|12
1624239750000|2021-06-21 01:42:30|154.07|151.57|153.99|151.49|154.08|151.58|153.98|151.48|7
1624239760000|2021-06-21 01:42:40|153.98|151.48|153.97|151.47|154.01|151.51|153.97|151.47|6
1624239770000|2021-06-21 01:42:50|153.96|151.46|153.95|151.45|153.96|151.46|153.95|151.45|4
1624239780000|2021-06-21 01:43:00|153.96|151.46|153.95|151.45|153.97|151.47|153.95|151.45|4
1624239790000|2021-06-21 01:43:10|153.93|151.43|153.88|151.38|153.93|151.43|153.88|151.38|3
1624239800000|2021-06-21 01:43:20|153.89|151.39|153.87|151.37|153.89|151.39|153.87|151.37|6
1624239810000|2021-06-21 01:43:30|153.88|151.38|153.89|151.39|153.98|151.48|153.88|151.38|21
1624239820000|2021-06-21 01:43:40|153.88|151.38|153.87|151.37|153.89|151.39|153.87|151.37|6
1624239830000|2021-06-21 01:43:50|153.88|151.38|153.84|151.34|153.88|151.38|153.84|151.34|6
1624239840000|2021-06-21 01:44:00|153.86|151.36|153.85|151.35|153.86|151.36|153.85|151.35|2
1624239850000|2021-06-21 01:44:10|153.82|151.32|153.84|151.34|153.85|151.35|153.81|151.31|12
1624239860000|2021-06-21 01:44:20|153.86|151.36|153.9|151.4|153.91|151.41|153.86|151.36|10
1624239870000|2021-06-21 01:44:30|153.91|151.41|153.86|151.36|153.92|151.42|153.86|151.36|19
1624239880000|2021-06-21 01:44:40|153.87|151.37|153.81|151.31|153.87|151.37|153.79|151.29|7
1624239890000|2021-06-21 01:44:50|153.8|151.3|153.79|151.29|153.81|151.31|153.77|151.27|9
1624239900000|2021-06-21 01:45:00|153.8|151.3|153.79|151.29|153.83|151.33|153.79|151.29|18
1624239910000|2021-06-21 01:45:10|153.8|151.3|153.73|151.23|153.81|151.31|153.73|151.23|12
1624239920000|2021-06-21 01:45:20|153.75|151.25|153.8|151.3|153.8|151.3|153.75|151.25|12
1624239930000|2021-06-21 01:45:30|153.79|151.29|153.8|151.3|153.83|151.33|153.79|151.29|5
1624239940000|2021-06-21 01:45:40|153.81|151.31|153.83|151.33|153.83|151.33|153.81|151.31|5
1624239950000|2021-06-21 01:45:50|153.82|151.32|153.94|151.44|153.94|151.44|153.82|151.32|12
1624239960000|2021-06-21 01:46:00|153.97|151.47|153.95|151.45|153.98|151.48|153.93|151.43|12
1624239970000|2021-06-21 01:46:10|153.96|151.46|153.97|151.47|153.97|151.47|153.95|151.45|4
1624239980000|2021-06-21 01:46:20|153.96|151.46|154.01|151.51|154.01|151.51|153.96|151.46|8
1624239990000|2021-06-21 01:46:30|154.02|151.52|154.03|151.53|154.03|151.53|153.99|151.49|12
1624240000000|2021-06-21 01:46:40|154.02|151.52|154.09|151.59|154.09|151.59|154.01|151.51|11
1624240010000|2021-06-21 01:46:50|154.1|151.6|154.1|151.6|154.12|151.62|154.1|151.6|3
1624240020000|2021-06-21 01:47:00|154.09|151.59|154.15|151.65|154.16|151.66|154.09|151.59|10
1624240030000|2021-06-21 01:47:10|154.16|151.66|154.18|151.68|154.22|151.72|154.16|151.66|12
1624240040000|2021-06-21 01:47:20|154.19|151.69|154.14|151.64|154.22|151.72|154.14|151.64|9
1624240050000|2021-06-21 01:47:30|154.15|151.65|154.2|151.7|154.2|151.7|154.15|151.65|5
1624240060000|2021-06-21 01:47:40|154.21|151.71|154.2|151.7|154.22|151.72|154.2|151.7|4
1624240070000|2021-06-21 01:47:50|154.18|151.68|154.16|151.66|154.18|151.68|154.15|151.65|7
1624240080000|2021-06-21 01:48:00|154.17|151.67|154.05|151.55|154.17|151.67|154.03|151.53|15
1624240090000|2021-06-21 01:48:10|154.04|151.54|154.02|151.52|154.04|151.54|154.01|151.51|7
1624240100000|2021-06-21 01:48:20|154.03|151.53|154.1|151.6|154.1|151.6|154.03|151.53|12
1624240110000|2021-06-21 01:48:30|154.11|151.61|154.16|151.66|154.18|151.68|154.1|151.6|14
1624240120000|2021-06-21 01:48:40|154.17|151.67|154.16|151.66|154.18|151.68|154.16|151.66|10
1624240130000|2021-06-21 01:48:50|154.17|151.67|154.17|151.67|154.19|151.69|154.16|151.66|10
1624240140000|2021-06-21 01:49:00|154.16|151.66|154.15|151.65|154.17|151.67|154.15|151.65|8
1624240150000|2021-06-21 01:49:10|154.16|151.66|154.16|151.66|154.19|151.69|154.15|151.65|7
1624240160000|2021-06-21 01:49:20|154.14|151.64|154.19|151.69|154.19|151.69|154.14|151.64|8
1624240170000|2021-06-21 01:49:30|154.18|151.68|154.16|151.66|154.19|151.69|154.16|151.66|9
1624240180000|2021-06-21 01:49:40|154.13|151.63|154.13|151.63|154.15|151.65|154.13|151.63|6
1624240190000|2021-06-21 01:49:50|154.14|151.64|154.15|151.65|154.16|151.66|154.14|151.64|6
1624240200000|2021-06-21 01:50:00|154.14|151.64|154.14|151.64|154.14|151.64|154.12|151.62|7
1624240210000|2021-06-21 01:50:10|154.2|151.7|154.2|151.7|154.2|151.7|154.2|151.7|1
1624240220000|2021-06-21 01:50:20|154.19|151.69|154.19|151.69|154.21|151.71|154.17|151.67|13
1624240230000|2021-06-21 01:50:30|154.2|151.7|154.2|151.7|154.22|151.72|154.16|151.66|7
1624240240000|2021-06-21 01:50:40|154.21|151.71|154.21|151.71|154.21|151.71|154.19|151.69|5
1624240250000|2021-06-21 01:50:50|154.22|151.72|154.19|151.69|154.22|151.72|154.19|151.69|5
1624240260000|2021-06-21 01:51:00|154.2|151.7|154.25|151.75|154.25|151.75|154.18|151.68|13
1624240270000|2021-06-21 01:51:10|154.26|151.76|154.28|151.78|154.28|151.78|154.26|151.76|8
1624240280000|2021-06-21 01:51:20|154.29|151.79|154.3|151.8|154.31|151.81|154.27|151.77|10
1624240290000|2021-06-21 01:51:30|154.31|151.81|154.31|151.81|154.32|151.82|154.29|151.79|14
1624240300000|2021-06-21 01:51:40|154.32|151.82|154.36|151.86|154.37|151.87|154.31|151.81|9
1624240310000|2021-06-21 01:51:50|154.35|151.85|154.36|151.86|154.39|151.89|154.35|151.85|9
1624240320000|2021-06-21 01:52:00|154.38|151.88|154.38|151.88|154.39|151.89|154.37|151.87|5
1624240330000|2021-06-21 01:52:10|154.39|151.89|154.37|151.87|154.39|151.89|154.36|151.86|5
1624240340000|2021-06-21 01:52:20|154.36|151.86|154.38|151.88|154.39|151.89|154.36|151.86|5
1624240350000|2021-06-21 01:52:30|154.39|151.89|154.38|151.88|154.39|151.89|154.37|151.87|4
1624240360000|2021-06-21 01:52:40|154.4|151.9|154.43|151.93|154.43|151.93|154.38|151.88|6
1624240370000|2021-06-21 01:52:50|154.44|151.94|154.46|151.96|154.46|151.96|154.42|151.92|17
1624240380000|2021-06-21 01:53:00|154.47|151.97|154.49|151.99|154.49|151.99|154.45|151.95|14
1624240390000|2021-06-21 01:53:10|154.5|152|154.5|152|154.5|152|154.48|151.98|11
1624240400000|2021-06-21 01:53:20|154.49|151.99|154.47|151.97|154.49|151.99|154.4|151.9|16
1624240410000|2021-06-21 01:53:30|154.48|151.98|154.48|151.98|154.48|151.98|154.47|151.97|9
1624240420000|2021-06-21 01:53:40|154.47|151.97|154.43|151.93|154.49|151.99|154.43|151.93|6
1624240430000|2021-06-21 01:53:50|154.44|151.94|154.43|151.93|154.44|151.94|154.43|151.93|4
1624240440000|2021-06-21 01:54:00|154.44|151.94|154.4|151.9|154.44|151.94|154.39|151.89|12
1624240450000|2021-06-21 01:54:10|154.39|151.89|154.34|151.84|154.39|151.89|154.33|151.83|7
1624240460000|2021-06-21 01:54:20|154.33|151.83|154.34|151.84|154.34|151.84|154.33|151.83|6
1624240470000|2021-06-21 01:54:30|154.33|151.83|154.32|151.82|154.33|151.83|154.32|151.82|6
1624240480000|2021-06-21 01:54:40|154.33|151.83|154.32|151.82|154.33|151.83|154.32|151.82|8
1624240490000|2021-06-21 01:54:50|154.3|151.8|154.28|151.78|154.3|151.8|154.27|151.77|8
1624240500000|2021-06-21 01:55:00|154.27|151.77|154.3|151.8|154.33|151.83|154.27|151.77|7
1624240510000|2021-06-21 01:55:10|154.31|151.81|154.28|151.78|154.31|151.81|154.28|151.78|2
1624240520000|2021-06-21 01:55:20|154.26|151.76|154.26|151.76|154.26|151.76|154.26|151.76|1
1624240530000|2021-06-21 01:55:30|154.24|151.74|154.23|151.73|154.25|151.75|154.23|151.73|4
1624240540000|2021-06-21 01:55:40|154.24|151.74|154.24|151.74|154.24|151.74|154.23|151.73|3
1624240550000|2021-06-21 01:55:50|154.23|151.73|154.12|151.62|154.23|151.73|154.12|151.62|9
1624240560000|2021-06-21 01:56:00|154.09|151.59|154.04|151.54|154.09|151.59|154.04|151.54|5
1624240570000|2021-06-21 01:56:10|154.05|151.55|154.03|151.53|154.05|151.55|154.03|151.53|4
1624240580000|2021-06-21 01:56:20|154.02|151.52|154|151.5|154.02|151.52|153.98|151.48|8
1624240590000|2021-06-21 01:56:30|153.99|151.49|154.06|151.56|154.06|151.56|153.98|151.48|6
1624240600000|2021-06-21 01:56:40|154.05|151.55|154.03|151.53|154.09|151.59|154.03|151.53|16
1624240610000|2021-06-21 01:56:50|154.04|151.54|153.98|151.48|154.04|151.54|153.98|151.48|8
1624240620000|2021-06-21 01:57:00|153.97|151.47|153.89|151.39|153.97|151.47|153.89|151.39|10
1624240630000|2021-06-21 01:57:10|153.88|151.38|153.87|151.37|153.88|151.38|153.87|151.37|2
1624240640000|2021-06-21 01:57:20|153.88|151.38|153.94|151.44|153.94|151.44|153.87|151.37|6
1624240650000|2021-06-21 01:57:30|153.95|151.45|153.99|151.49|153.99|151.49|153.95|151.45|10
1624240660000|2021-06-21 01:57:40|154.01|151.51|153.93|151.43|154.03|151.53|153.93|151.43|12
1624240670000|2021-06-21 01:57:50|153.96|151.46|153.92|151.42|153.96|151.46|153.92|151.42|5
1624240680000|2021-06-21 01:58:00|153.91|151.41|153.91|151.41|153.91|151.41|153.89|151.39|6
1624240690000|2021-06-21 01:58:10|153.92|151.42|153.87|151.37|153.92|151.42|153.87|151.37|6
1624240700000|2021-06-21 01:58:20|153.86|151.36|153.78|151.28|153.87|151.37|153.78|151.28|10
1624240710000|2021-06-21 01:58:30|153.77|151.27|153.75|151.25|153.77|151.27|153.75|151.25|2
1624240720000|2021-06-21 01:58:40|153.76|151.26|153.75|151.25|153.76|151.26|153.73|151.23|4
1624240730000|2021-06-21 01:58:50|153.73|151.23|153.74|151.24|153.74|151.24|153.67|151.17|7
1624240740000|2021-06-21 01:59:00|153.75|151.25|153.64|151.14|153.75|151.25|153.64|151.14|12
1624240750000|2021-06-21 01:59:10|153.65|151.15|153.68|151.18|153.71|151.21|153.65|151.15|5
1624240760000|2021-06-21 01:59:20|153.67|151.17|153.66|151.16|153.67|151.17|153.66|151.16|4
1624240770000|2021-06-21 01:59:30|153.7|151.2|153.72|151.22|153.73|151.23|153.7|151.2|8
1624240780000|2021-06-21 01:59:40|153.73|151.23|153.81|151.31|153.82|151.32|153.73|151.23|6
1624240790000|2021-06-21 01:59:50|153.8|151.3|153.81|151.31|153.82|151.32|153.79|151.29|4
1624240800000|2021-06-21 02:00:00|153.82|151.32|153.86|151.36|153.86|151.36|153.82|151.32|6
1624240810000|2021-06-21 02:00:10|153.91|151.41|153.95|151.45|153.96|151.46|153.9|151.4|8
1624240820000|2021-06-21 02:00:20|153.93|151.43|153.94|151.44|153.94|151.44|153.93|151.43|6
1624240830000|2021-06-21 02:00:30|153.93|151.43|153.94|151.44|153.94|151.44|153.93|151.43|2
1624240840000|2021-06-21 02:00:40|153.95|151.45|153.95|151.45|154.01|151.51|153.94|151.44|11
1624240850000|2021-06-21 02:00:50|153.99|151.49|154.1|151.6|154.1|151.6|153.99|151.49|12
1624240860000|2021-06-21 02:01:00|154.11|151.61|154.17|151.67|154.18|151.68|154.11|151.61|11
1624240870000|2021-06-21 02:01:10|154.18|151.68|154.28|151.78|154.29|151.79|154.18|151.68|14
1624240880000|2021-06-21 02:01:20|154.29|151.79|154.29|151.79|154.31|151.81|154.27|151.77|12
1624240890000|2021-06-21 02:01:30|154.31|151.81|154.33|151.83|154.37|151.87|154.31|151.81|12
1624240900000|2021-06-21 02:01:40|154.32|151.82|154.3|151.8|154.34|151.84|154.29|151.79|11
1624240910000|2021-06-21 02:01:50|154.31|151.81|154.26|151.76|154.31|151.81|154.26|151.76|5
1624240920000|2021-06-21 02:02:00|154.25|151.75|154.22|151.72|154.25|151.75|154.2|151.7|11
1624240930000|2021-06-21 02:02:10|154.23|151.73|154.27|151.77|154.28|151.78|154.23|151.73|9
1624240940000|2021-06-21 02:02:20|154.26|151.76|154.23|151.73|154.27|151.77|154.23|151.73|8
1624240950000|2021-06-21 02:02:30|154.22|151.72|154.17|151.67|154.22|151.72|154.17|151.67|6
1624240960000|2021-06-21 02:02:40|154.15|151.65|154.13|151.63|154.15|151.65|154.13|151.63|10
1624240970000|2021-06-21 02:02:50|154.14|151.64|154.1|151.6|154.14|151.64|154.1|151.6|5
1624240980000|2021-06-21 02:03:00|154.11|151.61|154.09|151.59|154.14|151.64|154.09|151.59|9
1624240990000|2021-06-21 02:03:10|154.08|151.58|154.05|151.55|154.08|151.58|154.05|151.55|7
1624241000000|2021-06-21 02:03:20|154.06|151.56|154.01|151.51|154.06|151.56|154|151.5|6
1624241010000|2021-06-21 02:03:30|154.02|151.52|154.08|151.58|154.08|151.58|154.02|151.52|10
1624241020000|2021-06-21 02:03:40|154.09|151.59|154.18|151.68|154.18|151.68|154.08|151.58|10
1624241030000|2021-06-21 02:03:50|154.17|151.67|154.2|151.7|154.21|151.71|154.17|151.67|15
1624241040000|2021-06-21 02:04:00|154.21|151.71|154.2|151.7|154.21|151.71|154.18|151.68|9
1624241050000|2021-06-21 02:04:10|154.18|151.68|154.2|151.7|154.2|151.7|154.17|151.67|11
1624241060000|2021-06-21 02:04:20|154.18|151.68|154.24|151.74|154.24|151.74|154.18|151.68|8
1624241070000|2021-06-21 02:04:30|154.25|151.75|154.25|151.75|154.25|151.75|154.25|151.75|1
1624241080000|2021-06-21 02:04:40|154.26|151.76|154.27|151.77|154.27|151.77|154.25|151.75|4
1624241090000|2021-06-21 02:04:50|154.26|151.76|154.2|151.7|154.26|151.76|154.18|151.68|8
1624241100000|2021-06-21 02:05:00|154.18|151.68|154.16|151.66|154.2|151.7|154.16|151.66|11
1624241110000|2021-06-21 02:05:10|154.19|151.69|154.21|151.71|154.24|151.74|154.19|151.69|6
1624241120000|2021-06-21 02:05:20|154.19|151.69|154.27|151.77|154.28|151.78|154.19|151.69|8
1624241130000|2021-06-21 02:05:30|154.26|151.76|154.29|151.79|154.3|151.8|154.26|151.76|12
1624241150000|2021-06-21 02:05:50|154.28|151.78|154.27|151.77|154.29|151.79|154.23|151.73|8
1624241160000|2021-06-21 02:06:00|154.26|151.76|154.27|151.77|154.28|151.78|154.26|151.76|6
1624241170000|2021-06-21 02:06:10|154.25|151.75|154.19|151.69|154.25|151.75|154.19|151.69|5
1624241180000|2021-06-21 02:06:20|154.2|151.7|154.2|151.7|154.2|151.7|154.19|151.69|3
1624241190000|2021-06-21 02:06:30|154.21|151.71|154.21|151.71|154.21|151.71|154.21|151.71|1
1624241200000|2021-06-21 02:06:40|154.24|151.74|154.26|151.76|154.26|151.76|154.24|151.74|2
1624241210000|2021-06-21 02:06:50|154.25|151.75|154.26|151.76|154.26|151.76|154.25|151.75|2
1624241220000|2021-06-21 02:07:00|154.29|151.79|154.28|151.78|154.29|151.79|154.28|151.78|2
1624241230000|2021-06-21 02:07:10|154.31|151.81|154.27|151.77|154.32|151.82|154.27|151.77|6
1624241240000|2021-06-21 02:07:20|154.26|151.76|154.24|151.74|154.26|151.76|154.24|151.74|2
1624241250000|2021-06-21 02:07:30|154.25|151.75|154.23|151.73|154.25|151.75|154.23|151.73|5
1624241260000|2021-06-21 02:07:40|154.24|151.74|154.24|151.74|154.24|151.74|154.23|151.73|3
1624241270000|2021-06-21 02:07:50|154.23|151.73|154.23|151.73|154.24|151.74|154.23|151.73|5
1624241280000|2021-06-21 02:08:00|154.24|151.74|154.24|151.74|154.24|151.74|154.24|151.74|1
1624241290000|2021-06-21 02:08:10|154.31|151.81|154.33|151.83|154.34|151.84|154.3|151.8|12
1624241300000|2021-06-21 02:08:20|154.32|151.82|154.32|151.82|154.33|151.83|154.31|151.81|5
1624241310000|2021-06-21 02:08:30|154.33|151.83|154.27|151.77|154.33|151.83|154.27|151.77|5
1624241320000|2021-06-21 02:08:40|154.28|151.78|154.28|151.78|154.29|151.79|154.27|151.77|7
1624241330000|2021-06-21 02:08:50|154.29|151.79|154.35|151.85|154.35|151.85|154.29|151.79|5
1624241340000|2021-06-21 02:09:00|154.34|151.84|154.36|151.86|154.42|151.92|154.34|151.84|9
1624241350000|2021-06-21 02:09:10|154.38|151.88|154.43|151.93|154.43|151.93|154.37|151.87|6
1624241360000|2021-06-21 02:09:20|154.41|151.91|154.35|151.85|154.43|151.93|154.34|151.84|8
1624241370000|2021-06-21 02:09:30|154.34|151.84|154.29|151.79|154.36|151.86|154.29|151.79|16
1624241380000|2021-06-21 02:09:40|154.3|151.8|154.3|151.8|154.3|151.8|154.29|151.79|5
1624241390000|2021-06-21 02:09:50|154.29|151.79|154.29|151.79|154.33|151.83|154.29|151.79|11
1624241400000|2021-06-21 02:10:00|154.3|151.8|154.29|151.79|154.3|151.8|154.28|151.78|6
1624241410000|2021-06-21 02:10:10|154.3|151.8|154.25|151.75|154.3|151.8|154.25|151.75|6
1624241420000|2021-06-21 02:10:20|154.24|151.74|154.23|151.73|154.26|151.76|154.23|151.73|5
1624241430000|2021-06-21 02:10:30|154.26|151.76|154.17|151.67|154.26|151.76|154.17|151.67|9
1624241440000|2021-06-21 02:10:40|154.2|151.7|154.15|151.65|154.25|151.75|154.15|151.65|9
1624241450000|2021-06-21 02:10:50|154.14|151.64|154.17|151.67|154.19|151.69|154.14|151.64|8
1624241460000|2021-06-21 02:11:00|154.2|151.7|154.2|151.7|154.23|151.73|154.2|151.7|5
1624241470000|2021-06-21 02:11:10|154.19|151.69|154.14|151.64|154.19|151.69|154.14|151.64|7
1624241480000|2021-06-21 02:11:20|154.15|151.65|154.15|151.65|154.16|151.66|154.14|151.64|5
1624241490000|2021-06-21 02:11:30|154.14|151.64|154.12|151.62|154.14|151.64|154.12|151.62|3
1624241500000|2021-06-21 02:11:40|154.14|151.64|154.07|151.57|154.15|151.65|154.07|151.57|6
1624241510000|2021-06-21 02:11:50|154.06|151.56|154.03|151.53|154.06|151.56|154.03|151.53|3
1624241520000|2021-06-21 02:12:00|154.05|151.55|154.06|151.56|154.06|151.56|154.05|151.55|4
1624241530000|2021-06-21 02:12:10|154.05|151.55|154.02|151.52|154.06|151.56|154.01|151.51|7
1624241540000|2021-06-21 02:12:20|154|151.5|154.01|151.51|154.01|151.51|153.99|151.49|4
1624241550000|2021-06-21 02:12:30|154.02|151.52|154.01|151.51|154.02|151.52|154|151.5|4
1624241560000|2021-06-21 02:12:40|154.03|151.53|154.08|151.58|154.13|151.63|154.03|151.53|10
1624241570000|2021-06-21 02:12:50|154.06|151.56|153.98|151.48|154.06|151.56|153.97|151.47|8
1624241580000|2021-06-21 02:13:00|153.99|151.49|153.92|151.42|153.99|151.49|153.92|151.42|8
1624241590000|2021-06-21 02:13:10|153.93|151.43|153.92|151.42|153.95|151.45|153.89|151.39|18
1624241600000|2021-06-21 02:13:20|153.93|151.43|153.87|151.37|153.98|151.48|153.86|151.36|17
1624241610000|2021-06-21 02:13:30|153.85|151.35|153.81|151.31|153.85|151.35|153.81|151.31|6
1624241620000|2021-06-21 02:13:40|153.82|151.32|153.8|151.3|153.82|151.32|153.8|151.3|7
1624241630000|2021-06-21 02:13:50|153.79|151.29|153.79|151.29|153.79|151.29|153.77|151.27|4
1624241640000|2021-06-21 02:14:00|153.78|151.28|153.77|151.27|153.8|151.3|153.77|151.27|6
1624241650000|2021-06-21 02:14:10|153.79|151.29|153.76|151.26|153.79|151.29|153.75|151.25|8
1624241660000|2021-06-21 02:14:20|153.75|151.25|153.74|151.24|153.75|151.25|153.73|151.23|6
1624241670000|2021-06-21 02:14:30|153.73|151.23|153.73|151.23|153.74|151.24|153.73|151.23|5
1624241680000|2021-06-21 02:14:40|153.74|151.24|153.74|151.24|153.75|151.25|153.74|151.24|9
1624241690000|2021-06-21 02:14:50|153.75|151.25|153.82|151.32|153.84|151.34|153.75|151.25|9
1624241700000|2021-06-21 02:15:00|153.83|151.33|153.82|151.32|153.83|151.33|153.82|151.32|6
1624241710000|2021-06-21 02:15:10|153.78|151.28|153.76|151.26|153.78|151.28|153.76|151.26|2
1624241720000|2021-06-21 02:15:20|153.75|151.25|153.73|151.23|153.75|151.25|153.73|151.23|2
1624241730000|2021-06-21 02:15:30|153.74|151.24|153.76|151.26|153.76|151.26|153.74|151.24|3
1624241740000|2021-06-21 02:15:40|153.75|151.25|153.64|151.14|153.77|151.27|153.64|151.14|9
1624241750000|2021-06-21 02:15:50|153.65|151.15|153.61|151.11|153.65|151.15|153.6|151.1|8
1624241760000|2021-06-21 02:16:00|153.6|151.1|153.51|151.01|153.61|151.11|153.5|151|8
1624241770000|2021-06-21 02:16:10|153.5|151|153.5|151|153.52|151.02|153.47|150.97|13
1624241780000|2021-06-21 02:16:20|153.49|150.99|153.47|150.97|153.5|151|153.42|150.92|17
1624241790000|2021-06-21 02:16:30|153.48|150.98|153.43|150.93|153.49|150.99|153.42|150.92|15
1624241800000|2021-06-21 02:16:40|153.44|150.94|153.44|150.94|153.49|150.99|153.43|150.93|13
1624241810000|2021-06-21 02:16:50|153.45|150.95|153.43|150.93|153.46|150.96|153.42|150.92|8
1624241820000|2021-06-21 02:17:00|153.45|150.95|153.46|150.96|153.5|151|153.44|150.94|17
1624241830000|2021-06-21 02:17:10|153.45|150.95|153.43|150.93|153.52|151.02|153.43|150.93|13
1624241840000|2021-06-21 02:17:20|153.44|150.94|153.48|150.98|153.48|150.98|153.43|150.93|16
1624241850000|2021-06-21 02:17:30|153.47|150.97|153.42|150.92|153.47|150.97|153.4|150.9|10
1624241860000|2021-06-21 02:17:40|153.41|150.91|153.43|150.93|153.5|151|153.41|150.91|12
1624241870000|2021-06-21 02:17:50|153.42|150.92|153.37|150.87|153.42|150.92|153.37|150.87|5
1624241880000|2021-06-21 02:18:00|153.38|150.88|153.36|150.86|153.38|150.88|153.32|150.82|8
1624241890000|2021-06-21 02:18:10|153.37|150.87|153.32|150.82|153.37|150.87|153.32|150.82|5
1624241900000|2021-06-21 02:18:20|153.3|150.8|153.31|150.81|153.31|150.81|153.23|150.73|14
1624241910000|2021-06-21 02:18:30|153.32|150.82|153.27|150.77|153.33|150.83|153.27|150.77|9
1624241920000|2021-06-21 02:18:40|153.26|150.76|153.41|150.91|153.41|150.91|153.25|150.75|12
1624241930000|2021-06-21 02:18:50|153.4|150.9|153.43|150.93|153.47|150.97|153.37|150.87|14
1624241940000|2021-06-21 02:19:00|153.44|150.94|153.55|151.05|153.55|151.05|153.44|150.94|15
1624241950000|2021-06-21 02:19:10|153.56|151.06|153.63|151.13|153.63|151.13|153.55|151.05|16
1624241960000|2021-06-21 02:19:20|153.65|151.15|153.6|151.1|153.7|151.2|153.6|151.1|13
1624241970000|2021-06-21 02:19:30|153.61|151.11|153.52|151.02|153.63|151.13|153.51|151.01|14
1624241980000|2021-06-21 02:19:40|153.53|151.03|153.57|151.07|153.57|151.07|153.51|151.01|11
1624241990000|2021-06-21 02:19:50|153.58|151.08|153.6|151.1|153.6|151.1|153.57|151.07|19
1624242000000|2021-06-21 02:20:00|153.63|151.13|153.64|151.14|153.65|151.15|153.61|151.11|15
1624242010000|2021-06-21 02:20:10|153.63|151.13|153.72|151.22|153.77|151.27|153.63|151.13|14
1624242020000|2021-06-21 02:20:20|153.74|151.24|153.82|151.32|153.82|151.32|153.74|151.24|10
1624242030000|2021-06-21 02:20:30|153.8|151.3|153.8|151.3|153.8|151.3|153.8|151.3|1
1624242040000|2021-06-21 02:20:40|153.81|151.31|153.75|151.25|153.82|151.32|153.75|151.25|15
1624242050000|2021-06-21 02:20:50|153.74|151.24|153.75|151.25|153.77|151.27|153.74|151.24|5
1624242060000|2021-06-21 02:21:00|153.77|151.27|153.81|151.31|153.81|151.31|153.77|151.27|7
1624242070000|2021-06-21 02:21:10|153.82|151.32|153.9|151.4|153.9|151.4|153.82|151.32|8
1624242080000|2021-06-21 02:21:20|153.91|151.41|153.87|151.37|153.91|151.41|153.86|151.36|11
1624242090000|2021-06-21 02:21:30|153.88|151.38|153.84|151.34|153.91|151.41|153.83|151.33|14
1624242100000|2021-06-21 02:21:40|153.82|151.32|153.81|151.31|153.83|151.33|153.8|151.3|9
1624242110000|2021-06-21 02:21:50|153.78|151.28|153.77|151.27|153.79|151.29|153.76|151.26|5
1624242120000|2021-06-21 02:22:00|153.76|151.26|153.76|151.26|153.76|151.26|153.76|151.26|1
1624242130000|2021-06-21 02:22:10|153.75|151.25|153.62|151.12|153.75|151.25|153.62|151.12|8
1624242140000|2021-06-21 02:22:20|153.63|151.13|153.62|151.12|153.65|151.15|153.62|151.12|8
1624242150000|2021-06-21 02:22:30|153.63|151.13|153.57|151.07|153.63|151.13|153.57|151.07|6
1624242160000|2021-06-21 02:22:40|153.56|151.06|153.56|151.06|153.57|151.07|153.55|151.05|5
1624242170000|2021-06-21 02:22:50|153.57|151.07|153.73|151.23|153.75|151.25|153.56|151.06|13
1624242180000|2021-06-21 02:23:00|153.75|151.25|153.81|151.31|153.81|151.31|153.75|151.25|8
1624242190000|2021-06-21 02:23:10|153.82|151.32|153.83|151.33|153.84|151.34|153.82|151.32|4
1624242200000|2021-06-21 02:23:20|153.87|151.37|153.87|151.37|153.99|151.49|153.86|151.36|11
1624242210000|2021-06-21 02:23:30|153.86|151.36|153.86|151.36|153.89|151.39|153.84|151.34|11
1624242220000|2021-06-21 02:23:40|153.87|151.37|153.86|151.36|153.87|151.37|153.8|151.3|15
1624242230000|2021-06-21 02:23:50|153.85|151.35|153.98|151.48|153.99|151.49|153.85|151.35|10
1624242240000|2021-06-21 02:24:00|153.97|151.47|153.95|151.45|154|151.5|153.95|151.45|6
1624242250000|2021-06-21 02:24:10|153.94|151.44|153.91|151.41|153.94|151.44|153.89|151.39|8
1624242260000|2021-06-21 02:24:20|153.89|151.39|153.91|151.41|153.93|151.43|153.89|151.39|14
1624242270000|2021-06-21 02:24:30|153.9|151.4|153.89|151.39|153.95|151.45|153.89|151.39|7
1624242280000|2021-06-21 02:24:40|153.91|151.41|153.9|151.4|153.93|151.43|153.83|151.33|14
1624242290000|2021-06-21 02:24:50|153.89|151.39|153.8|151.3|153.89|151.39|153.77|151.27|14
1624242300000|2021-06-21 02:25:00|153.88|151.38|153.74|151.24|153.89|151.39|153.72|151.22|8
1624242310000|2021-06-21 02:25:10|153.65|151.15|153.64|151.14|153.67|151.17|153.64|151.14|8
1624242320000|2021-06-21 02:25:20|153.67|151.17|153.64|151.14|153.7|151.2|153.64|151.14|6
1624242330000|2021-06-21 02:25:30|153.66|151.16|153.68|151.18|153.75|151.25|153.66|151.16|17
1624242340000|2021-06-21 02:25:40|153.67|151.17|153.66|151.16|153.67|151.17|153.66|151.16|2
1624242350000|2021-06-21 02:25:50|153.67|151.17|153.63|151.13|153.67|151.17|153.61|151.11|11
1624242360000|2021-06-21 02:26:00|153.62|151.12|153.61|151.11|153.63|151.13|153.61|151.11|6
1624242370000|2021-06-21 02:26:10|153.62|151.12|153.49|150.99|153.62|151.12|153.48|150.98|10
1624242380000|2021-06-21 02:26:20|153.5|151|153.5|151|153.51|151.01|153.5|151|3
1624242390000|2021-06-21 02:26:30|153.49|150.99|153.6|151.1|153.6|151.1|153.47|150.97|10
1624242400000|2021-06-21 02:26:40|153.61|151.11|153.63|151.13|153.66|151.16|153.61|151.11|8
1624242410000|2021-06-21 02:26:50|153.64|151.14|153.65|151.15|153.66|151.16|153.64|151.14|4
1624242420000|2021-06-21 02:27:00|153.64|151.14|153.61|151.11|153.64|151.14|153.61|151.11|6
1624242430000|2021-06-21 02:27:10|153.62|151.12|153.6|151.1|153.62|151.12|153.58|151.08|12
1624242440000|2021-06-21 02:27:20|153.62|151.12|153.63|151.13|153.65|151.15|153.61|151.11|7
1624242450000|2021-06-21 02:27:30|153.64|151.14|153.68|151.18|153.68|151.18|153.64|151.14|6
1624242460000|2021-06-21 02:27:40|153.66|151.16|153.64|151.14|153.66|151.16|153.64|151.14|6
1624242470000|2021-06-21 02:27:50|153.65|151.15|153.65|151.15|153.68|151.18|153.64|151.14|9
1624242480000|2021-06-21 02:28:00|153.64|151.14|153.59|151.09|153.66|151.16|153.56|151.06|14
1624242490000|2021-06-21 02:28:10|153.56|151.06|153.54|151.04|153.61|151.11|153.54|151.04|15
1624242500000|2021-06-21 02:28:20|153.53|151.03|153.39|150.89|153.53|151.03|153.39|150.89|4
1624242510000|2021-06-21 02:28:30|153.4|150.9|153.38|150.88|153.42|150.92|153.37|150.87|10
1624242520000|2021-06-21 02:28:40|153.36|150.86|153.36|150.86|153.36|150.86|153.36|150.86|1
1624242530000|2021-06-21 02:28:50|153.37|150.87|153.35|150.85|153.37|150.87|153.35|150.85|3
1624242540000|2021-06-21 02:29:00|153.34|150.84|153.27|150.77|153.35|150.85|153.24|150.74|12
1624242550000|2021-06-21 02:29:10|153.26|150.76|153.18|150.68|153.26|150.76|153.17|150.67|20
1624242560000|2021-06-21 02:29:20|153.16|150.66|153.11|150.61|153.16|150.66|153.06|150.56|13
1624242570000|2021-06-21 02:29:30|153.12|150.62|153.09|150.59|153.15|150.65|153.07|150.57|16
1624242580000|2021-06-21 02:29:40|153.08|150.58|152.98|150.48|153.08|150.58|152.98|150.48|8
1624242590000|2021-06-21 02:29:50|152.97|150.47|152.99|150.49|152.99|150.49|152.95|150.45|8
1624242600000|2021-06-21 02:30:00|153|150.5|153.11|150.61|153.11|150.61|152.99|150.49|8
1624242610000|2021-06-21 02:30:10|153.1|150.6|153.08|150.58|153.14|150.64|153.08|150.58|12
1624242620000|2021-06-21 02:30:20|153.11|150.61|153.03|150.53|153.11|150.61|153.03|150.53|8
1624242630000|2021-06-21 02:30:30|153.02|150.52|152.94|150.44|153.03|150.53|152.94|150.44|9
1624242640000|2021-06-21 02:30:40|152.95|150.45|152.89|150.39|152.98|150.48|152.84|150.34|16
1624242650000|2021-06-21 02:30:50|152.9|150.4|152.87|150.37|152.93|150.43|152.84|150.34|13
1624242660000|2021-06-21 02:31:00|152.88|150.38|152.93|150.43|152.95|150.45|152.88|150.38|14
1624242670000|2021-06-21 02:31:10|152.94|150.44|152.94|150.44|152.97|150.47|152.93|150.43|14
1624242680000|2021-06-21 02:31:20|152.95|150.45|152.86|150.36|152.96|150.46|152.86|150.36|9
1624242690000|2021-06-21 02:31:30|152.87|150.37|152.79|150.29|152.87|150.37|152.79|150.29|11
1624242700000|2021-06-21 02:31:40|152.8|150.3|152.81|150.31|152.81|150.31|152.73|150.23|13
1624242710000|2021-06-21 02:31:50|152.79|150.29|152.76|150.26|152.79|150.29|152.72|150.22|10
1624242720000|2021-06-21 02:32:00|152.78|150.28|152.81|150.31|152.88|150.38|152.78|150.28|9
1624242730000|2021-06-21 02:32:10|152.79|150.29|152.69|150.19|152.79|150.29|152.68|150.18|7
1624242740000|2021-06-21 02:32:20|152.68|150.18|152.73|150.23|152.73|150.23|152.68|150.18|8
1624242750000|2021-06-21 02:32:30|152.72|150.22|152.67|150.17|152.73|150.23|152.65|150.15|7
1624242760000|2021-06-21 02:32:40|152.66|150.16|152.66|150.16|152.69|150.19|152.65|150.15|9
1624242770000|2021-06-21 02:32:50|152.67|150.17|152.8|150.3|152.8|150.3|152.66|150.16|12
1624242780000|2021-06-21 02:33:00|152.79|150.29|152.72|150.22|152.79|150.29|152.72|150.22|18
1624242790000|2021-06-21 02:33:10|152.73|150.23|152.7|150.2|152.73|150.23|152.69|150.19|10
1624242800000|2021-06-21 02:33:20|152.67|150.17|152.67|150.17|152.71|150.21|152.67|150.17|13
1624242810000|2021-06-21 02:33:30|152.7|150.2|152.64|150.14|152.7|150.2|152.64|150.14|5
1624242820000|2021-06-21 02:33:40|152.6|150.1|152.62|150.12|152.64|150.14|152.6|150.1|6
1624242830000|2021-06-21 02:33:50|152.6|150.1|152.63|150.13|152.63|150.13|152.6|150.1|3
1624242840000|2021-06-21 02:34:00|152.62|150.12|152.68|150.18|152.68|150.18|152.61|150.11|9
1624242850000|2021-06-21 02:34:10|152.69|150.19|152.7|150.2|152.71|150.21|152.68|150.18|10
1624242860000|2021-06-21 02:34:20|152.71|150.21|152.74|150.24|152.75|150.25|152.7|150.2|12
1624242870000|2021-06-21 02:34:30|152.73|150.23|152.73|150.23|152.73|150.23|152.72|150.22|3
1624242880000|2021-06-21 02:34:40|152.72|150.22|152.86|150.36|152.86|150.36|152.69|150.19|15
1624242890000|2021-06-21 02:34:50|152.85|150.35|152.89|150.39|152.89|150.39|152.85|150.35|7
1624242900000|2021-06-21 02:35:00|152.9|150.4|152.94|150.44|152.94|150.44|152.88|150.38|8
1624242910000|2021-06-21 02:35:10|152.95|150.45|152.99|150.49|152.99|150.49|152.95|150.45|2
1624242920000|2021-06-21 02:35:20|152.98|150.48|152.96|150.46|152.99|150.49|152.91|150.41|9
1624242930000|2021-06-21 02:35:30|152.97|150.47|153.03|150.53|153.03|150.53|152.96|150.46|8
1624242940000|2021-06-21 02:35:40|153.02|150.52|152.94|150.44|153.02|150.52|152.94|150.44|10
1624242950000|2021-06-21 02:35:50|152.93|150.43|152.91|150.41|152.96|150.46|152.91|150.41|15
1624242960000|2021-06-21 02:36:00|152.9|150.4|152.93|150.43|152.94|150.44|152.9|150.4|6
1624242970000|2021-06-21 02:36:10|152.94|150.44|153|150.5|153.01|150.51|152.94|150.44|12
1624242980000|2021-06-21 02:36:20|153.01|150.51|153.1|150.6|153.1|150.6|153|150.5|17
1624242990000|2021-06-21 02:36:30|153.09|150.59|153.05|150.55|153.09|150.59|153.02|150.52|10
1624243000000|2021-06-21 02:36:40|153.04|150.54|153.04|150.54|153.06|150.56|153.04|150.54|7
1624243010000|2021-06-21 02:36:50|153.02|150.52|153.05|150.55|153.07|150.57|153.01|150.51|15
1624243020000|2021-06-21 02:37:00|153.07|150.57|152.92|150.42|153.07|150.57|152.92|150.42|12
1624243030000|2021-06-21 02:37:10|152.93|150.43|152.9|150.4|152.96|150.46|152.9|150.4|10
1624243040000|2021-06-21 02:37:20|152.89|150.39|152.82|150.32|152.9|150.4|152.82|150.32|10
1624243050000|2021-06-21 02:37:30|152.81|150.31|152.76|150.26|152.81|150.31|152.76|150.26|6
1624243060000|2021-06-21 02:37:40|152.75|150.25|152.77|150.27|152.77|150.27|152.72|150.22|11
1624243070000|2021-06-21 02:37:50|152.73|150.23|152.76|150.26|152.76|150.26|152.72|150.22|6
1624243080000|2021-06-21 02:38:00|152.75|150.25|152.69|150.19|152.75|150.25|152.69|150.19|3
1624243090000|2021-06-21 02:38:10|152.73|150.23|152.73|150.23|152.73|150.23|152.72|150.22|3
1624243100000|2021-06-21 02:38:20|152.72|150.22|152.7|150.2|152.76|150.26|152.7|150.2|6
1624243110000|2021-06-21 02:38:30|152.65|150.15|152.68|150.18|152.72|150.22|152.64|150.14|6
1624243120000|2021-06-21 02:38:40|152.69|150.19|152.67|150.17|152.69|150.19|152.66|150.16|8
1624243130000|2021-06-21 02:38:50|152.66|150.16|152.64|150.14|152.72|150.22|152.64|150.14|7
1624243140000|2021-06-21 02:39:00|152.7|150.2|152.71|150.21|152.71|150.21|152.66|150.16|8
1624243150000|2021-06-21 02:39:10|152.7|150.2|152.7|150.2|152.7|150.2|152.66|150.16|11
1624243160000|2021-06-21 02:39:20|152.69|150.19|152.67|150.17|152.7|150.2|152.67|150.17|5
1624243170000|2021-06-21 02:39:30|152.66|150.16|152.69|150.19|152.69|150.19|152.66|150.16|5
1624243180000|2021-06-21 02:39:40|152.68|150.18|152.6|150.1|152.68|150.18|152.6|150.1|9
1624243190000|2021-06-21 02:39:50|152.61|150.11|152.6|150.1|152.62|150.12|152.6|150.1|8
1624243200000|2021-06-21 02:40:00|152.61|150.11|152.58|150.08|152.61|150.11|152.58|150.08|6
1624243210000|2021-06-21 02:40:10|152.59|150.09|152.58|150.08|152.59|150.09|152.58|150.08|4
1624243220000|2021-06-21 02:40:20|152.57|150.07|152.54|150.04|152.58|150.08|152.53|150.03|11
1624243230000|2021-06-21 02:40:30|152.53|150.03|152.55|150.05|152.55|150.05|152.53|150.03|11
1624243240000|2021-06-21 02:40:40|152.54|150.04|152.54|150.04|152.54|150.04|152.54|150.04|1
1624243250000|2021-06-21 02:40:50|152.53|150.03|152.51|150.01|152.57|150.07|152.51|150.01|12
1624243260000|2021-06-21 02:41:00|152.5|150|152.56|150.06|152.57|150.07|152.49|149.99|11
1624243270000|2021-06-21 02:41:10|152.58|150.08|152.55|150.05|152.58|150.08|152.54|150.04|12
1624243280000|2021-06-21 02:41:20|152.56|150.06|152.55|150.05|152.57|150.07|152.53|150.03|14
1624243290000|2021-06-21 02:41:30|152.54|150.04|152.36|149.86|152.56|150.06|152.32|149.82|15
1624243300000|2021-06-21 02:41:40|152.31|149.81|152.38|149.88|152.41|149.91|152.3|149.8|12
1624243310000|2021-06-21 02:41:50|152.4|149.9|152.36|149.86|152.4|149.9|152.34|149.84|12
1624243320000|2021-06-21 02:42:00|152.39|149.89|152.34|149.84|152.41|149.91|152.34|149.84|10
1624243330000|2021-06-21 02:42:10|152.33|149.83|152.39|149.89|152.4|149.9|152.33|149.83|10
1624243340000|2021-06-21 02:42:20|152.36|149.86|152.34|149.84|152.37|149.87|152.32|149.82|9
1624243350000|2021-06-21 02:42:30|152.33|149.83|152.35|149.85|152.36|149.86|152.3|149.8|9
1624243360000|2021-06-21 02:42:40|152.33|149.83|152.37|149.87|152.38|149.88|152.32|149.82|7
1624243370000|2021-06-21 02:42:50|152.36|149.86|152.38|149.88|152.39|149.89|152.34|149.84|11
1624243380000|2021-06-21 02:43:00|152.39|149.89|152.29|149.79|152.39|149.89|152.29|149.79|10
1624243390000|2021-06-21 02:43:10|152.28|149.78|152.18|149.68|152.28|149.78|152.18|149.68|12
1624243400000|2021-06-21 02:43:20|152.17|149.67|152.16|149.66|152.2|149.7|152.16|149.66|12
1624243410000|2021-06-21 02:43:30|152.14|149.64|152.14|149.64|152.18|149.68|152.12|149.62|9
1624243420000|2021-06-21 02:43:40|152.07|149.57|152.21|149.71|152.21|149.71|152.03|149.53|14
1624243430000|2021-06-21 02:43:50|152.2|149.7|152.19|149.69|152.21|149.71|152.17|149.67|13
1624243440000|2021-06-21 02:44:00|152.2|149.7|152.2|149.7|152.21|149.71|152.15|149.65|15
1624243450000|2021-06-21 02:44:10|152.21|149.71|152.15|149.65|152.21|149.71|152.14|149.64|14
1624243460000|2021-06-21 02:44:20|152.14|149.64|152.18|149.68|152.24|149.74|152.14|149.64|12
1624243470000|2021-06-21 02:44:30|152.19|149.69|152.1|149.6|152.19|149.69|152.1|149.6|8
1624243480000|2021-06-21 02:44:40|152.09|149.59|152.06|149.56|152.09|149.59|152.04|149.54|7
1624243490000|2021-06-21 02:44:50|152.04|149.54|152.09|149.59|152.09|149.59|151.98|149.48|17
1624243500000|2021-06-21 02:45:00|152.1|149.6|151.98|149.48|152.11|149.61|151.98|149.48|12
1624243510000|2021-06-21 02:45:10|152|149.5|152|149.5|152.01|149.51|151.99|149.49|8
1624243520000|2021-06-21 02:45:20|151.99|149.49|151.91|149.41|152.01|149.51|151.91|149.41|9
1624243530000|2021-06-21 02:45:30|151.9|149.4|151.87|149.37|151.91|149.41|151.87|149.37|6
1624243540000|2021-06-21 02:45:40|151.88|149.38|151.9|149.4|151.96|149.46|151.88|149.38|12
1624243550000|2021-06-21 02:45:50|151.89|149.39|151.9|149.4|151.9|149.4|151.89|149.39|2
1624243560000|2021-06-21 02:46:00|151.91|149.41|152.07|149.57|152.07|149.57|151.91|149.41|12
1624243570000|2021-06-21 02:46:10|152.08|149.58|152.1|149.6|152.11|149.61|152.06|149.56|16
1624243580000|2021-06-21 02:46:20|152.09|149.59|152.17|149.67|152.17|149.67|152.09|149.59|7
1624243590000|2021-06-21 02:46:30|152.16|149.66|152.12|149.62|152.17|149.67|152.12|149.62|8
1624243600000|2021-06-21 02:46:40|152.13|149.63|152.11|149.61|152.14|149.64|152.08|149.58|11
1624243610000|2021-06-21 02:46:50|152.1|149.6|152.03|149.53|152.1|149.6|152.03|149.53|7
1624243620000|2021-06-21 02:47:00|152.02|149.52|152.01|149.51|152.03|149.53|151.99|149.49|15
1624243630000|2021-06-21 02:47:10|152|149.5|151.94|149.44|152.03|149.53|151.91|149.41|14
1624243640000|2021-06-21 02:47:20|151.93|149.43|151.93|149.43|151.94|149.44|151.92|149.42|8
1624243650000|2021-06-21 02:47:30|151.92|149.42|151.92|149.42|151.93|149.43|151.91|149.41|8
1624243660000|2021-06-21 02:47:40|151.91|149.41|151.9|149.4|151.92|149.42|151.89|149.39|8
1624243670000|2021-06-21 02:47:50|151.92|149.42|151.92|149.42|151.92|149.42|151.85|149.35|12
1624243680000|2021-06-21 02:48:00|151.9|149.4|151.89|149.39|151.92|149.42|151.87|149.37|6
1624243690000|2021-06-21 02:48:10|151.87|149.37|151.88|149.38|151.88|149.38|151.86|149.36|10
1624243700000|2021-06-21 02:48:20|151.87|149.37|151.85|149.35|151.87|149.37|151.82|149.32|9
1624243710000|2021-06-21 02:48:30|151.82|149.32|151.84|149.34|151.89|149.39|151.79|149.29|11
1624243720000|2021-06-21 02:48:40|151.85|149.35|151.82|149.32|151.86|149.36|151.8|149.3|5
1624243730000|2021-06-21 02:48:50|151.79|149.29|151.82|149.32|151.89|149.39|151.78|149.28|6
1624243740000|2021-06-21 02:49:00|151.84|149.34|151.86|149.36|151.86|149.36|151.84|149.34|8
1624243750000|2021-06-21 02:49:10|151.87|149.37|151.87|149.37|151.87|149.37|151.82|149.32|9
1624243760000|2021-06-21 02:49:20|151.86|149.36|151.89|149.39|151.95|149.45|151.85|149.35|9
1624243770000|2021-06-21 02:49:30|151.88|149.38|151.86|149.36|151.88|149.38|151.86|149.36|4
1624243780000|2021-06-21 02:49:40|151.83|149.33|151.82|149.32|151.84|149.34|151.82|149.32|10
1624243790000|2021-06-21 02:49:50|151.83|149.33|151.82|149.32|151.83|149.33|151.82|149.32|4
1624243800000|2021-06-21 02:50:00|151.83|149.33|151.86|149.36|151.98|149.48|151.82|149.32|10
1624243810000|2021-06-21 02:50:10|151.85|149.35|151.83|149.33|151.85|149.35|151.81|149.31|12
1624243820000|2021-06-21 02:50:20|151.86|149.36|151.91|149.41|151.92|149.42|151.85|149.35|11
1624243830000|2021-06-21 02:50:30|151.92|149.42|152.01|149.51|152.01|149.51|151.92|149.42|11
1624243840000|2021-06-21 02:50:40|152|149.5|152.09|149.59|152.09|149.59|151.99|149.49|10
1624243850000|2021-06-21 02:50:50|152.1|149.6|152.11|149.61|152.12|149.62|152.08|149.58|8
1624243860000|2021-06-21 02:51:00|152.13|149.63|152.2|149.7|152.24|149.74|152.13|149.63|12
1624243870000|2021-06-21 02:51:10|152.21|149.71|152.2|149.7|152.21|149.71|152.19|149.69|5
1624243880000|2021-06-21 02:51:20|152.19|149.69|152.19|149.69|152.22|149.72|152.19|149.69|10
1624243890000|2021-06-21 02:51:30|152.18|149.68|152.08|149.58|152.19|149.69|152.08|149.58|12
1624243900000|2021-06-21 02:51:40|152.1|149.6|152.12|149.62|152.16|149.66|152.09|149.59|16
1624243910000|2021-06-21 02:51:50|152.13|149.63|152.09|149.59|152.13|149.63|152.08|149.58|11
1624243920000|2021-06-21 02:52:00|152.1|149.6|152.07|149.57|152.15|149.65|152.07|149.57|11
1624243930000|2021-06-21 02:52:10|152.1|149.6|152.06|149.56|152.1|149.6|151.94|149.44|13
1624243940000|2021-06-21 02:52:20|152.05|149.55|152.19|149.69|152.19|149.69|152.04|149.54|9
1624243950000|2021-06-21 02:52:30|152.17|149.67|152.22|149.72|152.22|149.72|152.17|149.67|10
1624243960000|2021-06-21 02:52:40|152.26|149.76|152.29|149.79|152.29|149.79|152.24|149.74|8
1624243970000|2021-06-21 02:52:50|152.3|149.8|152.37|149.87|152.37|149.87|152.27|149.77|9
1624243980000|2021-06-21 02:53:00|152.39|149.89|152.37|149.87|152.39|149.89|152.35|149.85|6
1624243990000|2021-06-21 02:53:10|152.39|149.89|152.41|149.91|152.42|149.92|152.3|149.8|13
1624244000000|2021-06-21 02:53:20|152.38|149.88|152.37|149.87|152.39|149.89|152.37|149.87|4
1624244010000|2021-06-21 02:53:30|152.36|149.86|152.37|149.87|152.37|149.87|152.36|149.86|2
1624244020000|2021-06-21 02:53:40|152.39|149.89|152.37|149.87|152.39|149.89|152.37|149.87|2
1624244030000|2021-06-21 02:53:50|152.34|149.84|152.34|149.84|152.34|149.84|152.34|149.84|1
1624244040000|2021-06-21 02:54:00|152.33|149.83|152.39|149.89|152.4|149.9|152.33|149.83|5
1624244050000|2021-06-21 02:54:10|152.37|149.87|152.28|149.78|152.37|149.87|152.28|149.78|4
1624244060000|2021-06-21 02:54:20|152.27|149.77|152.27|149.77|152.27|149.77|152.27|149.77|1
1624244070000|2021-06-21 02:54:30|152.3|149.8|152.28|149.78|152.3|149.8|152.28|149.78|3
1624244080000|2021-06-21 02:54:40|152.29|149.79|152.32|149.82|152.34|149.84|152.28|149.78|7
1624244090000|2021-06-21 02:54:50|152.34|149.84|152.33|149.83|152.34|149.84|152.32|149.82|4
1624244100000|2021-06-21 02:55:00|152.34|149.84|152.41|149.91|152.41|149.91|152.34|149.84|3
1624244110000|2021-06-21 02:55:10|152.4|149.9|152.37|149.87|152.4|149.9|152.35|149.85|8
1624244120000|2021-06-21 02:55:20|152.4|149.9|152.34|149.84|152.41|149.91|152.33|149.83|10
1624244130000|2021-06-21 02:55:30|152.35|149.85|152.44|149.94|152.44|149.94|152.35|149.85|7
1624244140000|2021-06-21 02:55:40|152.45|149.95|152.48|149.98|152.48|149.98|152.44|149.94|12
1624244150000|2021-06-21 02:55:50|152.47|149.97|152.46|149.96|152.49|149.99|152.46|149.96|14
1624244160000|2021-06-21 02:56:00|152.47|149.97|152.47|149.97|152.47|149.97|152.46|149.96|3
1624244170000|2021-06-21 02:56:10|152.48|149.98|152.48|149.98|152.5|150|152.43|149.93|12
1624244180000|2021-06-21 02:56:20|152.49|149.99|152.48|149.98|152.51|150.01|152.47|149.97|10
1624244190000|2021-06-21 02:56:30|152.49|149.99|152.53|150.03|152.53|150.03|152.48|149.98|8
1624244200000|2021-06-21 02:56:40|152.52|150.02|152.56|150.06|152.56|150.06|152.5|150|9
1624244210000|2021-06-21 02:56:50|152.53|150.03|152.53|150.03|152.54|150.04|152.52|150.02|8
1624244220000|2021-06-21 02:57:00|152.56|150.06|152.54|150.04|152.56|150.06|152.53|150.03|9
1624244230000|2021-06-21 02:57:10|152.53|150.03|152.53|150.03|152.55|150.05|152.52|150.02|12
1624244240000|2021-06-21 02:57:20|152.54|150.04|152.5|150|152.55|150.05|152.5|150|7
1624244250000|2021-06-21 02:57:30|152.49|149.99|152.57|150.07|152.58|150.08|152.49|149.99|9
1624244260000|2021-06-21 02:57:40|152.58|150.08|152.57|150.07|152.59|150.09|152.57|150.07|4
1624244270000|2021-06-21 02:57:50|152.56|150.06|152.59|150.09|152.59|150.09|152.56|150.06|3
1624244280000|2021-06-21 02:58:00|152.6|150.1|152.57|150.07|152.6|150.1|152.56|150.06|6
1624244290000|2021-06-21 02:58:10|152.58|150.08|152.54|150.04|152.6|150.1|152.53|150.03|7
1624244300000|2021-06-21 02:58:20|152.53|150.03|152.54|150.04|152.54|150.04|152.53|150.03|2
1624244310000|2021-06-21 02:58:30|152.52|150.02|152.54|150.04|152.54|150.04|152.5|150|7
1624244320000|2021-06-21 02:58:40|152.53|150.03|152.6|150.1|152.6|150.1|152.53|150.03|7
1624244330000|2021-06-21 02:58:50|152.61|150.11|152.62|150.12|152.62|150.12|152.59|150.09|4
1624244340000|2021-06-21 02:59:00|152.64|150.14|152.62|150.12|152.64|150.14|152.62|150.12|4
1624244350000|2021-06-21 02:59:10|152.64|150.14|152.49|149.99|152.64|150.14|152.49|149.99|5
1624244360000|2021-06-21 02:59:20|152.48|149.98|152.56|150.06|152.57|150.07|152.47|149.97|13
1624244370000|2021-06-21 02:59:30|152.55|150.05|152.64|150.14|152.64|150.14|152.55|150.05|10
1624244380000|2021-06-21 02:59:40|152.65|150.15|152.65|150.15|152.67|150.17|152.65|150.15|12
1624244390000|2021-06-21 02:59:50|152.66|150.16|152.76|150.26|152.76|150.26|152.65|150.15|13
1624244400000|2021-06-21 03:00:00|152.74|150.24|152.71|150.21|152.74|150.24|152.69|150.19|12
1624244410000|2021-06-21 03:00:10|152.72|150.22|152.66|150.16|152.73|150.23|152.66|150.16|7
1624244420000|2021-06-21 03:00:20|152.67|150.17|152.73|150.23|152.74|150.24|152.65|150.15|10
1624244430000|2021-06-21 03:00:30|152.72|150.22|152.65|150.15|152.72|150.22|152.65|150.15|10
1624244440000|2021-06-21 03:00:40|152.66|150.16|152.63|150.13|152.66|150.16|152.63|150.13|9
1624244450000|2021-06-21 03:00:50|152.66|150.16|152.75|150.25|152.77|150.27|152.66|150.16|7
1624244460000|2021-06-21 03:01:00|152.79|150.29|152.75|150.25|152.79|150.29|152.75|150.25|5
1624244470000|2021-06-21 03:01:10|152.74|150.24|152.74|150.24|152.81|150.31|152.74|150.24|16
1624244480000|2021-06-21 03:01:20|152.75|150.25|152.68|150.18|152.76|150.26|152.67|150.17|10
1624244490000|2021-06-21 03:01:30|152.7|150.2|152.68|150.18|152.7|150.2|152.66|150.16|11
1624244500000|2021-06-21 03:01:40|152.69|150.19|152.67|150.17|152.69|150.19|152.67|150.17|3
1624244510000|2021-06-21 03:01:50|152.68|150.18|152.68|150.18|152.69|150.19|152.66|150.16|6
1624244520000|2021-06-21 03:02:00|152.66|150.16|152.65|150.15|152.66|150.16|152.64|150.14|8
1624244530000|2021-06-21 03:02:10|152.63|150.13|152.63|150.13|152.64|150.14|152.61|150.11|5
1624244540000|2021-06-21 03:02:20|152.59|150.09|152.58|150.08|152.59|150.09|152.58|150.08|2
1624244550000|2021-06-21 03:02:30|152.49|149.99|152.51|150.01|152.52|150.02|152.49|149.99|9
1624244560000|2021-06-21 03:02:40|152.5|150|152.52|150.02|152.54|150.04|152.5|150|7
1624244570000|2021-06-21 03:02:50|152.51|150.01|152.61|150.11|152.62|150.12|152.51|150.01|8
1624244580000|2021-06-21 03:03:00|152.6|150.1|152.56|150.06|152.6|150.1|152.56|150.06|7
1624244590000|2021-06-21 03:03:10|152.55|150.05|152.55|150.05|152.55|150.05|152.51|150.01|6
1624244600000|2021-06-21 03:03:20|152.58|150.08|152.59|150.09|152.61|150.11|152.58|150.08|5
1624244610000|2021-06-21 03:03:30|152.57|150.07|152.55|150.05|152.57|150.07|152.55|150.05|2
1624244620000|2021-06-21 03:03:40|152.56|150.06|152.5|150|152.56|150.06|152.5|150|6
1624244630000|2021-06-21 03:03:50|152.49|149.99|152.47|149.97|152.5|150|152.47|149.97|7
1624244640000|2021-06-21 03:04:00|152.48|149.98|152.51|150.01|152.51|150.01|152.47|149.97|5
1624244650000|2021-06-21 03:04:10|152.54|150.04|152.53|150.03|152.54|150.04|152.52|150.02|4
1624244660000|2021-06-21 03:04:20|152.52|150.02|152.5|150|152.52|150.02|152.49|149.99|5
1624244670000|2021-06-21 03:04:30|152.54|150.04|152.5|150|152.54|150.04|152.5|150|9
1624244680000|2021-06-21 03:04:40|152.49|149.99|152.54|150.04|152.54|150.04|152.49|149.99|9
1624244690000|2021-06-21 03:04:50|152.55|150.05|152.52|150.02|152.55|150.05|152.52|150.02|3
1624244700000|2021-06-21 03:05:00|152.53|150.03|152.54|150.04|152.55|150.05|152.53|150.03|5
1624244710000|2021-06-21 03:05:10|152.53|150.03|152.54|150.04|152.54|150.04|152.53|150.03|2
1624244720000|2021-06-21 03:05:20|152.53|150.03|152.58|150.08|152.63|150.13|152.53|150.03|10
1624244730000|2021-06-21 03:05:30|152.57|150.07|152.58|150.08|152.58|150.08|152.57|150.07|6
1624244740000|2021-06-21 03:05:40|152.57|150.07|152.55|150.05|152.58|150.08|152.55|150.05|5
1624244750000|2021-06-21 03:05:50|152.56|150.06|152.55|150.05|152.58|150.08|152.54|150.04|8
1624244760000|2021-06-21 03:06:00|152.54|150.04|152.58|150.08|152.58|150.08|152.53|150.03|7
1624244770000|2021-06-21 03:06:10|152.51|150.01|152.37|149.87|152.52|150.02|152.37|149.87|11
1624244780000|2021-06-21 03:06:20|152.49|149.99|152.49|149.99|152.54|150.04|152.47|149.97|9
1624244790000|2021-06-21 03:06:30|152.48|149.98|152.28|149.78|152.48|149.98|152.27|149.77|10
1624244800000|2021-06-21 03:06:40|152.27|149.77|152.13|149.63|152.27|149.77|152.12|149.62|10
1624244810000|2021-06-21 03:06:50|152.16|149.66|152.13|149.63|152.16|149.66|152.13|149.63|18
1624244820000|2021-06-21 03:07:00|152.12|149.62|152.08|149.58|152.16|149.66|152.08|149.58|14
1624244830000|2021-06-21 03:07:10|152.07|149.57|152.07|149.57|152.09|149.59|152.03|149.53|7
1624244840000|2021-06-21 03:07:20|152.03|149.53|151.92|149.42|152.16|149.66|151.91|149.41|14
1624244850000|2021-06-21 03:07:30|151.91|149.41|151.92|149.42|151.92|149.42|151.91|149.41|4
1624244860000|2021-06-21 03:07:40|151.91|149.41|151.91|149.41|151.91|149.41|151.91|149.41|1
1624244870000|2021-06-21 03:07:50|151.9|149.4|151.94|149.44|151.96|149.46|151.9|149.4|9
1624244880000|2021-06-21 03:08:00|151.93|149.43|151.91|149.41|151.94|149.44|151.9|149.4|10
1624244890000|2021-06-21 03:08:10|151.94|149.44|151.93|149.43|151.94|149.44|151.92|149.42|6
1624244900000|2021-06-21 03:08:20|151.92|149.42|151.96|149.46|151.96|149.46|151.92|149.42|5
1624244910000|2021-06-21 03:08:30|151.95|149.45|152.11|149.61|152.11|149.61|151.95|149.45|6
1624244920000|2021-06-21 03:08:40|152.1|149.6|152.13|149.63|152.16|149.66|152.1|149.6|9
1624244930000|2021-06-21 03:08:50|152.11|149.61|152.12|149.62|152.14|149.64|152.1|149.6|5
1624244940000|2021-06-21 03:09:00|152.13|149.63|152.19|149.69|152.19|149.69|152.12|149.62|6
1624244950000|2021-06-21 03:09:10|152.22|149.72|152.19|149.69|152.27|149.77|152.19|149.69|6
1624244960000|2021-06-21 03:09:20|152.2|149.7|152.28|149.78|152.29|149.79|152.19|149.69|11
1624244970000|2021-06-21 03:09:30|152.29|149.79|152.33|149.83|152.33|149.83|152.29|149.79|6
1624244980000|2021-06-21 03:09:40|152.34|149.84|152.26|149.76|152.34|149.84|152.25|149.75|14
1624244990000|2021-06-21 03:09:50|152.27|149.77|152.27|149.77|152.28|149.78|152.27|149.77|3
1624245000000|2021-06-21 03:10:00|152.28|149.78|152.36|149.86|152.36|149.86|152.28|149.78|10
1624245010000|2021-06-21 03:10:10|152.34|149.84|152.42|149.92|152.42|149.92|152.34|149.84|9
1624245020000|2021-06-21 03:10:20|152.43|149.93|152.4|149.9|152.43|149.93|152.4|149.9|9
1624245030000|2021-06-21 03:10:30|152.42|149.92|152.44|149.94|152.45|149.95|152.42|149.92|7
1624245040000|2021-06-21 03:10:40|152.45|149.95|152.46|149.96|152.47|149.97|152.45|149.95|4
1624245050000|2021-06-21 03:10:50|152.47|149.97|152.45|149.95|152.47|149.97|152.45|149.95|3
1624245060000|2021-06-21 03:11:00|152.46|149.96|152.46|149.96|152.46|149.96|152.46|149.96|1
1624245070000|2021-06-21 03:11:10|152.45|149.95|152.43|149.93|152.45|149.95|152.43|149.93|2
1624245080000|2021-06-21 03:11:20|152.42|149.92|152.4|149.9|152.45|149.95|152.4|149.9|13
1624245090000|2021-06-21 03:11:30|152.41|149.91|152.33|149.83|152.45|149.95|152.33|149.83|7
1624245100000|2021-06-21 03:11:40|152.34|149.84|152.22|149.72|152.34|149.84|152.21|149.71|13
1624245110000|2021-06-21 03:11:50|152.2|149.7|152.19|149.69|152.21|149.71|152.18|149.68|8
1624245120000|2021-06-21 03:12:00|152.18|149.68|152.2|149.7|152.22|149.72|152.18|149.68|7
1624245130000|2021-06-21 03:12:10|152.22|149.72|152.16|149.66|152.22|149.72|152.16|149.66|12
1624245140000|2021-06-21 03:12:20|152.18|149.68|152.17|149.67|152.18|149.68|152.16|149.66|8
1624245150000|2021-06-21 03:12:30|152.16|149.66|152.14|149.64|152.17|149.67|152.14|149.64|6
1624245160000|2021-06-21 03:12:40|152.16|149.66|152.16|149.66|152.16|149.66|152.16|149.66|1
1624245170000|2021-06-21 03:12:50|152.17|149.67|152.2|149.7|152.2|149.7|152.17|149.67|3
1624245180000|2021-06-21 03:13:00|152.23|149.73|152.33|149.83|152.33|149.83|152.22|149.72|9
1624245190000|2021-06-21 03:13:10|152.34|149.84|152.34|149.84|152.35|149.85|152.31|149.81|7
1624245200000|2021-06-21 03:13:20|152.33|149.83|152.35|149.85|152.36|149.86|152.29|149.79|11
1624245210000|2021-06-21 03:13:30|152.37|149.87|152.37|149.87|152.37|149.87|152.37|149.87|1
1624245220000|2021-06-21 03:13:40|152.38|149.88|152.38|149.88|152.38|149.88|152.38|149.88|1
1624245230000|2021-06-21 03:13:50|152.37|149.87|152.45|149.95|152.45|149.95|152.31|149.81|13
1624245240000|2021-06-21 03:14:00|152.44|149.94|152.55|150.05|152.55|150.05|152.44|149.94|11
1624245250000|2021-06-21 03:14:10|152.57|150.07|152.57|150.07|152.61|150.11|152.56|150.06|7
1624245260000|2021-06-21 03:14:20|152.56|150.06|152.45|149.95|152.56|150.06|152.45|149.95|10
1624245270000|2021-06-21 03:14:30|152.43|149.93|152.39|149.89|152.43|149.93|152.39|149.89|4
1624245280000|2021-06-21 03:14:40|152.41|149.91|152.47|149.97|152.47|149.97|152.4|149.9|5
1624245290000|2021-06-21 03:14:50|152.49|149.99|152.49|149.99|152.49|149.99|152.48|149.98|3
1624245300000|2021-06-21 03:15:00|152.5|150|152.44|149.94|152.51|150.01|152.44|149.94|8
1624245310000|2021-06-21 03:15:10|152.43|149.93|152.37|149.87|152.43|149.93|152.35|149.85|12
1624245320000|2021-06-21 03:15:20|152.36|149.86|152.28|149.78|152.36|149.86|152.28|149.78|6
1624245330000|2021-06-21 03:15:30|152.29|149.79|152.25|149.75|152.3|149.8|152.25|149.75|8
1624245340000|2021-06-21 03:15:40|152.28|149.78|152.29|149.79|152.35|149.85|152.25|149.75|17
1624245350000|2021-06-21 03:15:50|152.27|149.77|152.28|149.78|152.29|149.79|152.27|149.77|6
1624245360000|2021-06-21 03:16:00|152.18|149.68|152.17|149.67|152.19|149.69|152.17|149.67|5
1624245370000|2021-06-21 03:16:10|152.21|149.71|152.26|149.76|152.26|149.76|152.21|149.71|9
1624245380000|2021-06-21 03:16:20|152.25|149.75|152.29|149.79|152.3|149.8|152.25|149.75|12
1624245390000|2021-06-21 03:16:30|152.3|149.8|152.31|149.81|152.31|149.81|152.27|149.77|8
1624245400000|2021-06-21 03:16:40|152.32|149.82|152.36|149.86|152.36|149.86|152.31|149.81|11
1624245410000|2021-06-21 03:16:50|152.38|149.88|152.44|149.94|152.44|149.94|152.38|149.88|6
1624245420000|2021-06-21 03:17:00|152.43|149.93|152.44|149.94|152.44|149.94|152.41|149.91|6
1624245430000|2021-06-21 03:17:10|152.42|149.92|152.43|149.93|152.43|149.93|152.42|149.92|4
1624245440000|2021-06-21 03:17:20|152.44|149.94|152.43|149.93|152.44|149.94|152.43|149.93|4
1624245450000|2021-06-21 03:17:30|152.42|149.92|152.45|149.95|152.45|149.95|152.41|149.91|5
1624245460000|2021-06-21 03:17:40|152.44|149.94|152.41|149.91|152.46|149.96|152.4|149.9|7
1624245470000|2021-06-21 03:17:50|152.4|149.9|152.41|149.91|152.42|149.92|152.4|149.9|4
1624245480000|2021-06-21 03:18:00|152.4|149.9|152.43|149.93|152.43|149.93|152.4|149.9|4
1624245490000|2021-06-21 03:18:10|152.44|149.94|152.4|149.9|152.45|149.95|152.4|149.9|6
1624245500000|2021-06-21 03:18:20|152.39|149.89|152.35|149.85|152.39|149.89|152.35|149.85|8
1624245510000|2021-06-21 03:18:30|152.36|149.86|152.35|149.85|152.36|149.86|152.35|149.85|2
1624245520000|2021-06-21 03:18:40|152.38|149.88|152.35|149.85|152.38|149.88|152.34|149.84|8
1624245530000|2021-06-21 03:18:50|152.34|149.84|152.34|149.84|152.35|149.85|152.34|149.84|5
1624245540000|2021-06-21 03:19:00|152.36|149.86|152.34|149.84|152.36|149.86|152.31|149.81|5
1624245550000|2021-06-21 03:19:10|152.35|149.85|152.37|149.87|152.37|149.87|152.35|149.85|7
1624245560000|2021-06-21 03:19:20|152.39|149.89|152.37|149.87|152.42|149.92|152.37|149.87|10
1624245570000|2021-06-21 03:19:30|152.35|149.85|152.33|149.83|152.35|149.85|152.33|149.83|4
1624245580000|2021-06-21 03:19:40|152.34|149.84|152.32|149.82|152.34|149.84|152.32|149.82|5
1624245590000|2021-06-21 03:19:50|152.33|149.83|152.32|149.82|152.33|149.83|152.32|149.82|4
1624245600000|2021-06-21 03:20:00|152.34|149.84|152.35|149.85|152.35|149.85|152.29|149.79|6
1624245610000|2021-06-21 03:20:10|152.37|149.87|152.34|149.84|152.37|149.87|152.34|149.84|7
1624245620000|2021-06-21 03:20:20|152.35|149.85|152.4|149.9|152.42|149.92|152.35|149.85|6
1624245630000|2021-06-21 03:20:30|152.39|149.89|152.4|149.9|152.41|149.91|152.39|149.89|3
1624245640000|2021-06-21 03:20:40|152.41|149.91|152.39|149.89|152.41|149.91|152.39|149.89|3
1624245650000|2021-06-21 03:20:50|152.44|149.94|152.45|149.95|152.45|149.95|152.44|149.94|4
1624245660000|2021-06-21 03:21:00|152.46|149.96|152.47|149.97|152.47|149.97|152.41|149.91|9
1624245670000|2021-06-21 03:21:10|152.46|149.96|152.46|149.96|152.47|149.97|152.46|149.96|3
1624245680000|2021-06-21 03:21:20|152.47|149.97|152.46|149.96|152.47|149.97|152.46|149.96|2
1624245690000|2021-06-21 03:21:30|152.47|149.97|152.45|149.95|152.47|149.97|152.45|149.95|7
1624245700000|2021-06-21 03:21:40|152.44|149.94|152.43|149.93|152.44|149.94|152.43|149.93|4
1624245710000|2021-06-21 03:21:50|152.44|149.94|152.44|149.94|152.44|149.94|152.44|149.94|1
1624245720000|2021-06-21 03:22:00|152.43|149.93|152.38|149.88|152.44|149.94|152.38|149.88|6
1624245730000|2021-06-21 03:22:10|152.37|149.87|152.39|149.89|152.39|149.89|152.37|149.87|2
1624245740000|2021-06-21 03:22:20|152.37|149.87|152.39|149.89|152.39|149.89|152.37|149.87|3
1624245750000|2021-06-21 03:22:30|152.37|149.87|152.32|149.82|152.37|149.87|152.32|149.82|4
1624245760000|2021-06-21 03:22:40|152.33|149.83|152.32|149.82|152.33|149.83|152.31|149.81|8
1624245770000|2021-06-21 03:22:50|152.33|149.83|152.35|149.85|152.36|149.86|152.31|149.81|8
1624245780000|2021-06-21 03:23:00|152.38|149.88|152.47|149.97|152.47|149.97|152.38|149.88|8
1624245790000|2021-06-21 03:23:10|152.46|149.96|152.47|149.97|152.48|149.98|152.45|149.95|4
1624245800000|2021-06-21 03:23:20|152.46|149.96|152.41|149.91|152.46|149.96|152.41|149.91|10
1624245810000|2021-06-21 03:23:30|152.4|149.9|152.39|149.89|152.4|149.9|152.38|149.88|5
1624245820000|2021-06-21 03:23:40|152.4|149.9|152.39|149.89|152.4|149.9|152.39|149.89|2
1624245830000|2021-06-21 03:23:50|152.38|149.88|152.39|149.89|152.39|149.89|152.37|149.87|6
1624245840000|2021-06-21 03:24:00|152.33|149.83|152.33|149.83|152.4|149.9|152.31|149.81|15
1624245850000|2021-06-21 03:24:10|152.31|149.81|152.28|149.78|152.31|149.81|152.27|149.77|8
1624245860000|2021-06-21 03:24:20|152.26|149.76|152.27|149.77|152.28|149.78|152.26|149.76|6
1624245870000|2021-06-21 03:24:30|152.28|149.78|152.24|149.74|152.28|149.78|152.21|149.71|9
1624245880000|2021-06-21 03:24:40|152.23|149.73|152.16|149.66|152.23|149.73|152.16|149.66|6
1624245890000|2021-06-21 03:24:50|152.15|149.65|152.18|149.68|152.19|149.69|152.15|149.65|4
1624245900000|2021-06-21 03:25:00|152.17|149.67|152.17|149.67|152.18|149.68|152.17|149.67|5
1624245910000|2021-06-21 03:25:10|152.16|149.66|152.19|149.69|152.2|149.7|152.16|149.66|3
1624245920000|2021-06-21 03:25:20|152.17|149.67|152.16|149.66|152.18|149.68|152.16|149.66|6
1624245930000|2021-06-21 03:25:30|152.17|149.67|152.16|149.66|152.17|149.67|152.16|149.66|2
1624245940000|2021-06-21 03:25:40|152.15|149.65|152.17|149.67|152.17|149.67|152.15|149.65|3
1624245950000|2021-06-21 03:25:50|152.18|149.68|152.17|149.67|152.18|149.68|152.17|149.67|4
1624245960000|2021-06-21 03:26:00|152.18|149.68|152.32|149.82|152.32|149.82|152.18|149.68|8
1624245970000|2021-06-21 03:26:10|152.33|149.83|152.27|149.77|152.33|149.83|152.27|149.77|7
1624245980000|2021-06-21 03:26:20|152.26|149.76|152.27|149.77|152.27|149.77|152.25|149.75|5
1624245990000|2021-06-21 03:26:30|152.25|149.75|152.21|149.71|152.26|149.76|152.21|149.71|9
1624246000000|2021-06-21 03:26:40|152.22|149.72|152.22|149.72|152.26|149.76|152.21|149.71|7
1624246020000|2021-06-21 03:27:00|152.21|149.71|152.09|149.59|152.22|149.72|152.09|149.59|8
1624246030000|2021-06-21 03:27:10|152.18|149.68|152.14|149.64|152.19|149.69|152.14|149.64|7
1624246040000|2021-06-21 03:27:20|152.13|149.63|152.01|149.51|152.13|149.63|152.01|149.51|7
1624246050000|2021-06-21 03:27:30|152|149.5|151.94|149.44|152|149.5|151.94|149.44|7
1624246060000|2021-06-21 03:27:40|151.93|149.43|151.89|149.39|151.93|149.43|151.89|149.39|5
1624246070000|2021-06-21 03:27:50|151.87|149.37|151.84|149.34|151.88|149.38|151.84|149.34|7
1624246080000|2021-06-21 03:28:00|151.85|149.35|151.91|149.41|151.92|149.42|151.85|149.35|6
1624246090000|2021-06-21 03:28:10|151.9|149.4|151.91|149.41|151.93|149.43|151.9|149.4|5
1624246100000|2021-06-21 03:28:20|151.9|149.4|151.79|149.29|151.9|149.4|151.79|149.29|9
1624246110000|2021-06-21 03:28:30|151.78|149.28|151.78|149.28|151.79|149.29|151.76|149.26|5
1624246120000|2021-06-21 03:28:40|151.77|149.27|151.78|149.28|151.78|149.28|151.77|149.27|4
1624246130000|2021-06-21 03:28:50|151.79|149.29|151.81|149.31|151.85|149.35|151.78|149.28|10
1624246140000|2021-06-21 03:29:00|151.8|149.3|151.8|149.3|151.82|149.32|151.79|149.29|10
1624246150000|2021-06-21 03:29:10|151.79|149.29|151.81|149.31|151.83|149.33|151.79|149.29|13
1624246160000|2021-06-21 03:29:20|151.8|149.3|151.79|149.29|151.82|149.32|151.79|149.29|8
1624246170000|2021-06-21 03:29:30|151.8|149.3|151.84|149.34|151.84|149.34|151.8|149.3|4
1624246180000|2021-06-21 03:29:40|151.86|149.36|151.86|149.36|151.88|149.38|151.86|149.36|5
1624246190000|2021-06-21 03:29:50|151.87|149.37|151.87|149.37|151.87|149.37|151.85|149.35|6
1624246200000|2021-06-21 03:30:00|151.9|149.4|151.92|149.42|151.92|149.42|151.89|149.39|7
1624246210000|2021-06-21 03:30:10|151.93|149.43|151.94|149.44|151.94|149.44|151.93|149.43|4
1624246220000|2021-06-21 03:30:20|151.93|149.43|151.98|149.48|152.02|149.52|151.93|149.43|9
1624246230000|2021-06-21 03:30:30|151.97|149.47|151.96|149.46|152|149.5|151.95|149.45|9
1624246240000|2021-06-21 03:30:40|151.95|149.45|152.02|149.52|152.03|149.53|151.95|149.45|13
1624246250000|2021-06-21 03:30:50|152.03|149.53|152.08|149.58|152.1|149.6|152.03|149.53|9
1624246260000|2021-06-21 03:31:00|152.06|149.56|152.16|149.66|152.16|149.66|152.06|149.56|10
1624246280000|2021-06-21 03:31:20|152.17|149.67|152.16|149.66|152.17|149.67|152.14|149.64|10
1624246290000|2021-06-21 03:31:30|152.18|149.68|152.18|149.68|152.21|149.71|152.18|149.68|7
1624246300000|2021-06-21 03:31:40|152.17|149.67|152.19|149.69|152.19|149.69|152.17|149.67|9
1624246310000|2021-06-21 03:31:50|152.2|149.7|152.2|149.7|152.21|149.71|152.19|149.69|10
1624246320000|2021-06-21 03:32:00|152.19|149.69|152.16|149.66|152.19|149.69|152.16|149.66|9
1624246330000|2021-06-21 03:32:10|152.15|149.65|152.12|149.62|152.17|149.67|152.08|149.58|9
1624246340000|2021-06-21 03:32:20|152.11|149.61|152.06|149.56|152.11|149.61|152.05|149.55|10
1624246350000|2021-06-21 03:32:30|152.04|149.54|152.05|149.55|152.06|149.56|152.04|149.54|6
1624246360000|2021-06-21 03:32:40|152.03|149.53|151.99|149.49|152.03|149.53|151.99|149.49|8
1624246370000|2021-06-21 03:32:50|152.08|149.58|151.87|149.37|152.08|149.58|151.87|149.37|11
1624246380000|2021-06-21 03:33:00|151.88|149.38|151.85|149.35|151.88|149.38|151.85|149.35|8
1624246390000|2021-06-21 03:33:10|151.86|149.36|151.85|149.35|151.87|149.37|151.85|149.35|4
1624246400000|2021-06-21 03:33:20|151.86|149.36|151.76|149.26|151.86|149.36|151.76|149.26|7
1624246410000|2021-06-21 03:33:30|151.78|149.28|151.77|149.27|151.78|149.28|151.76|149.26|6
1624246420000|2021-06-21 03:33:40|151.89|149.39|151.75|149.25|151.89|149.39|151.7|149.2|6
1624246430000|2021-06-21 03:33:50|151.71|149.21|151.61|149.11|151.74|149.24|151.52|149.02|17
1624246440000|2021-06-21 03:34:00|151.59|149.09|151.58|149.08|151.59|149.09|151.43|148.93|19
1624246450000|2021-06-21 03:34:10|151.57|149.07|151.49|148.99|151.57|149.07|151.49|148.99|9
1624246460000|2021-06-21 03:34:20|151.48|148.98|151.49|148.99|151.52|149.02|151.46|148.96|11
1624246470000|2021-06-21 03:34:30|151.5|149|151.48|148.98|151.51|149.01|151.47|148.97|19
1624246480000|2021-06-21 03:34:40|151.49|148.99|151.5|149|151.52|149.02|151.48|148.98|7
1624246490000|2021-06-21 03:34:50|151.53|149.03|151.55|149.05|151.55|149.05|151.52|149.02|12
1624246500000|2021-06-21 03:35:00|151.58|149.08|151.69|149.19|151.7|149.2|151.58|149.08|9
1624246510000|2021-06-21 03:35:10|151.7|149.2|151.68|149.18|151.71|149.21|151.67|149.17|11
1624246520000|2021-06-21 03:35:20|151.7|149.2|151.66|149.16|151.7|149.2|151.66|149.16|7
1624246530000|2021-06-21 03:35:30|151.67|149.17|151.69|149.19|151.7|149.2|151.66|149.16|12
1624246540000|2021-06-21 03:35:40|151.68|149.18|151.67|149.17|151.69|149.19|151.65|149.15|10
1624246550000|2021-06-21 03:35:50|151.66|149.16|151.66|149.16|151.67|149.17|151.66|149.16|5
1624246560000|2021-06-21 03:36:00|151.65|149.15|151.47|148.97|151.65|149.15|151.47|148.97|13
1624246570000|2021-06-21 03:36:10|151.48|148.98|151.45|148.95|151.49|148.99|151.45|148.95|12
1624246580000|2021-06-21 03:36:20|151.43|148.93|151.42|148.92|151.43|148.93|151.42|148.92|2
1624246590000|2021-06-21 03:36:30|151.45|148.95|151.42|148.92|151.47|148.97|151.41|148.91|9
1624246600000|2021-06-21 03:36:40|151.43|148.93|151.41|148.91|151.48|148.98|151.41|148.91|13
1624246610000|2021-06-21 03:36:50|151.42|148.92|151.42|148.92|151.43|148.93|151.41|148.91|8
1624246620000|2021-06-21 03:37:00|151.45|148.95|151.5|149|151.5|149|151.45|148.95|4
1624246630000|2021-06-21 03:37:10|151.49|148.99|151.5|149|151.51|149.01|151.47|148.97|12
1624246640000|2021-06-21 03:37:20|151.49|148.99|151.52|149.02|151.53|149.03|151.49|148.99|7
1624246650000|2021-06-21 03:37:30|151.53|149.03|151.58|149.08|151.58|149.08|151.52|149.02|6
1624246660000|2021-06-21 03:37:40|151.57|149.07|151.53|149.03|151.57|149.07|151.52|149.02|9
1624246670000|2021-06-21 03:37:50|151.52|149.02|151.53|149.03|151.55|149.05|151.52|149.02|5
1624246680000|2021-06-21 03:38:00|151.54|149.04|151.52|149.02|151.54|149.04|151.52|149.02|2
1624246690000|2021-06-21 03:38:10|151.53|149.03|151.5|149|151.53|149.03|151.48|148.98|9
1624246700000|2021-06-21 03:38:20|151.49|148.99|151.45|148.95|151.49|148.99|151.45|148.95|5
1624246710000|2021-06-21 03:38:30|151.51|149.01|151.46|148.96|151.51|149.01|151.38|148.88|12
1624246720000|2021-06-21 03:38:40|151.45|148.95|151.41|148.91|151.49|148.99|151.41|148.91|7
1624246730000|2021-06-21 03:38:50|151.42|148.92|151.41|148.91|151.43|148.93|151.37|148.87|12
1624246740000|2021-06-21 03:39:00|151.4|148.9|151.38|148.88|151.41|148.91|151.38|148.88|6
1624246750000|2021-06-21 03:39:10|151.41|148.91|151.42|148.92|151.44|148.94|151.39|148.89|10
1624246760000|2021-06-21 03:39:20|151.43|148.93|151.4|148.9|151.43|148.93|151.4|148.9|5
1624246770000|2021-06-21 03:39:30|151.41|148.91|151.4|148.9|151.41|148.91|151.39|148.89|8
1624246780000|2021-06-21 03:39:40|151.41|148.91|151.39|148.89|151.41|148.91|151.37|148.87|6
1624246790000|2021-06-21 03:39:50|151.38|148.88|151.39|148.89|151.39|148.89|151.38|148.88|2
1624246800000|2021-06-21 03:40:00|151.38|148.88|151.36|148.86|151.39|148.89|151.35|148.85|9
1624246810000|2021-06-21 03:40:10|151.33|148.83|151.26|148.76|151.39|148.89|151.24|148.74|15
1624246820000|2021-06-21 03:40:20|151.32|148.82|151.26|148.76|151.33|148.83|151.25|148.75|8
1624246830000|2021-06-21 03:40:30|151.33|148.83|151.35|148.85|151.39|148.89|151.27|148.77|8
1624246840000|2021-06-21 03:40:40|151.34|148.84|151.36|148.86|151.39|148.89|151.3|148.8|16
1624246850000|2021-06-21 03:40:50|151.34|148.84|151.3|148.8|151.36|148.86|151.29|148.79|14
1624246860000|2021-06-21 03:41:00|151.31|148.81|151.33|148.83|151.36|148.86|151.27|148.77|18
1624246870000|2021-06-21 03:41:10|151.31|148.81|151.3|148.8|151.32|148.82|151.27|148.77|20
1624246880000|2021-06-21 03:41:20|151.31|148.81|151.36|148.86|151.36|148.86|151.27|148.77|14
1624246890000|2021-06-21 03:41:30|151.25|148.75|151.22|148.72|151.25|148.75|151.2|148.7|17
1624246900000|2021-06-21 03:41:40|151.19|148.69|151.13|148.63|151.19|148.69|151.11|148.61|17
1624246910000|2021-06-21 03:41:50|151.11|148.61|151.14|148.64|151.16|148.66|151.11|148.61|11
1624246920000|2021-06-21 03:42:00|151.15|148.65|151.14|148.64|151.16|148.66|151.11|148.61|14
1624246930000|2021-06-21 03:42:10|151.13|148.63|151.16|148.66|151.17|148.67|151.13|148.63|9
1624246940000|2021-06-21 03:42:20|151.17|148.67|151.15|148.65|151.2|148.7|151.14|148.64|15
1624246950000|2021-06-21 03:42:30|151.14|148.64|151.13|148.63|151.16|148.66|151.13|148.63|10
1624246960000|2021-06-21 03:42:40|151.14|148.64|151.13|148.63|151.16|148.66|151.13|148.63|7
1624246970000|2021-06-21 03:42:50|151.14|148.64|151.14|148.64|151.14|148.64|151.12|148.62|13
1624246980000|2021-06-21 03:43:00|151.16|148.66|151.15|148.65|151.16|148.66|151.13|148.63|12
1624246990000|2021-06-21 03:43:10|151.13|148.63|151.16|148.66|151.16|148.66|151.13|148.63|3
1624247000000|2021-06-21 03:43:20|151.17|148.67|151.18|148.68|151.21|148.71|151.16|148.66|8
1624247010000|2021-06-21 03:43:30|151.19|148.69|151.18|148.68|151.19|148.69|151.18|148.68|2
1624247020000|2021-06-21 03:43:40|151.19|148.69|151.17|148.67|151.19|148.69|151.17|148.67|6
1624247030000|2021-06-21 03:43:50|151.16|148.66|151.16|148.66|151.17|148.67|151.16|148.66|3
1624247040000|2021-06-21 03:44:00|151.15|148.65|151.14|148.64|151.17|148.67|151.1|148.6|6
1624247050000|2021-06-21 03:44:10|151.13|148.63|151.14|148.64|151.16|148.66|151.1|148.6|13
1624247060000|2021-06-21 03:44:20|151.13|148.63|151.14|148.64|151.16|148.66|151.07|148.57|11
1624247070000|2021-06-21 03:44:30|151.13|148.63|151.17|148.67|151.17|148.67|151.13|148.63|5
1624247080000|2021-06-21 03:44:40|151.21|148.71|151.2|148.7|151.22|148.72|151.2|148.7|6
1624247090000|2021-06-21 03:44:50|151.22|148.72|151.22|148.72|151.26|148.76|151.2|148.7|15
1624247100000|2021-06-21 03:45:00|151.23|148.73|151.26|148.76|151.27|148.77|151.22|148.72|8
1624247110000|2021-06-21 03:45:10|151.27|148.77|151.37|148.87|151.38|148.88|151.26|148.76|14
1624247120000|2021-06-21 03:45:20|151.38|148.88|151.49|148.99|151.53|149.03|151.38|148.88|10
1624247130000|2021-06-21 03:45:30|151.5|149|151.52|149.02|151.54|149.04|151.5|149|8
1624247140000|2021-06-21 03:45:40|151.51|149.01|151.4|148.9|151.51|149.01|151.4|148.9|11
1624247150000|2021-06-21 03:45:50|151.37|148.87|151.37|148.87|151.41|148.91|151.34|148.84|18
1624247160000|2021-06-21 03:46:00|151.41|148.91|151.44|148.94|151.44|148.94|151.36|148.86|10
1624247170000|2021-06-21 03:46:10|151.45|148.95|151.42|148.92|151.46|148.96|151.42|148.92|9
1624247180000|2021-06-21 03:46:20|151.41|148.91|151.44|148.94|151.45|148.95|151.4|148.9|10
1624247190000|2021-06-21 03:46:30|151.45|148.95|151.37|148.87|151.45|148.95|151.36|148.86|13
1624247200000|2021-06-21 03:46:40|151.38|148.88|151.28|148.78|151.4|148.9|151.28|148.78|14
1624247210000|2021-06-21 03:46:50|151.31|148.81|151.24|148.74|151.4|148.9|151.23|148.73|17
1624247220000|2021-06-21 03:47:00|151.25|148.75|151.26|148.76|151.31|148.81|151.25|148.75|12
1624247230000|2021-06-21 03:47:10|151.23|148.73|151.12|148.62|151.4|148.9|151.12|148.62|14
1624247240000|2021-06-21 03:47:20|151.19|148.69|151.12|148.62|151.19|148.69|151.06|148.56|16
1624247250000|2021-06-21 03:47:30|151.1|148.6|151.13|148.63|151.16|148.66|151.1|148.6|10
1624247260000|2021-06-21 03:47:40|151.14|148.64|151.09|148.59|151.16|148.66|151.07|148.57|13
1624247270000|2021-06-21 03:47:50|151.11|148.61|151.13|148.63|151.16|148.66|151.1|148.6|14
1624247280000|2021-06-21 03:48:00|151.12|148.62|151.19|148.69|151.19|148.69|151.12|148.62|7
1624247290000|2021-06-21 03:48:10|151.18|148.68|151.22|148.72|151.22|148.72|151.18|148.68|8
1624247300000|2021-06-21 03:48:20|151.21|148.71|151.22|148.72|151.24|148.74|151.21|148.71|7
1624247310000|2021-06-21 03:48:30|151.24|148.74|151.18|148.68|151.24|148.74|151.18|148.68|12
1624247320000|2021-06-21 03:48:40|151.22|148.72|151.16|148.66|151.22|148.72|151.14|148.64|12
1624247330000|2021-06-21 03:48:50|151.17|148.67|151.15|148.65|151.17|148.67|151.14|148.64|11
1624247340000|2021-06-21 03:49:00|151.17|148.67|151.1|148.6|151.17|148.67|151.1|148.6|15
1624247350000|2021-06-21 03:49:10|151.06|148.56|151.13|148.63|151.17|148.67|151.05|148.55|16
1624247360000|2021-06-21 03:49:20|151.12|148.62|151.16|148.66|151.17|148.67|151.07|148.57|11
1624247370000|2021-06-21 03:49:30|151.09|148.59|151.13|148.63|151.16|148.66|151.09|148.59|16
1624247380000|2021-06-21 03:49:40|151.12|148.62|151.18|148.68|151.18|148.68|151.12|148.62|9
1624247390000|2021-06-21 03:49:50|151.16|148.66|151.17|148.67|151.18|148.68|151.15|148.65|8
1624247400000|2021-06-21 03:50:00|151.16|148.66|151.27|148.77|151.27|148.77|151.15|148.65|8
1624247410000|2021-06-21 03:50:10|151.26|148.76|151.38|148.88|151.39|148.89|151.26|148.76|15
1624247420000|2021-06-21 03:50:20|151.37|148.87|151.3|148.8|151.37|148.87|151.3|148.8|9
1624247430000|2021-06-21 03:50:30|151.31|148.81|151.31|148.81|151.32|148.82|151.28|148.78|7
1624247440000|2021-06-21 03:50:40|151.3|148.8|151.16|148.66|151.3|148.8|151.11|148.61|14
1624247450000|2021-06-21 03:50:50|151.12|148.62|151.16|148.66|151.16|148.66|151.09|148.59|14
1624247460000|2021-06-21 03:51:00|151.13|148.63|151.16|148.66|151.16|148.66|151.08|148.58|13
1624247470000|2021-06-21 03:51:10|151.13|148.63|151.16|148.66|151.16|148.66|151.11|148.61|8
1624247480000|2021-06-21 03:51:20|151.13|148.63|151.14|148.64|151.16|148.66|151.06|148.56|11
1624247490000|2021-06-21 03:51:30|151.12|148.62|151.12|148.62|151.16|148.66|151.12|148.62|13
1624247500000|2021-06-21 03:51:40|151.14|148.64|151.15|148.65|151.16|148.66|151.12|148.62|10
1624247510000|2021-06-21 03:51:50|151.16|148.66|151.22|148.72|151.23|148.73|151.16|148.66|6
1624247520000|2021-06-21 03:52:00|151.24|148.74|151.15|148.65|151.25|148.75|151.14|148.64|11
1624247530000|2021-06-21 03:52:10|151.14|148.64|151.25|148.75|151.25|148.75|151.14|148.64|10
1624247540000|2021-06-21 03:52:20|151.26|148.76|151.25|148.75|151.27|148.77|151.25|148.75|5
1624247550000|2021-06-21 03:52:30|151.24|148.74|151.36|148.86|151.37|148.87|151.24|148.74|15
1624247560000|2021-06-21 03:52:40|151.37|148.87|151.41|148.91|151.44|148.94|151.37|148.87|13
1624247570000|2021-06-21 03:52:50|151.4|148.9|151.39|148.89|151.4|148.9|151.37|148.87|15
1624247580000|2021-06-21 03:53:00|151.38|148.88|151.37|148.87|151.39|148.89|151.34|148.84|18
1624247590000|2021-06-21 03:53:10|151.36|148.86|151.39|148.89|151.39|148.89|151.34|148.84|13
1624247600000|2021-06-21 03:53:20|151.36|148.86|151.39|148.89|151.39|148.89|151.33|148.83|12
1624247610000|2021-06-21 03:53:30|151.34|148.84|151.31|148.81|151.39|148.89|151.29|148.79|8
1624247620000|2021-06-21 03:53:40|151.29|148.79|151.3|148.8|151.36|148.86|151.29|148.79|11
1624247630000|2021-06-21 03:53:50|151.29|148.79|151.13|148.63|151.29|148.79|151.13|148.63|8
1624247640000|2021-06-21 03:54:00|151.14|148.64|151.12|148.62|151.16|148.66|151.12|148.62|9
1624247650000|2021-06-21 03:54:10|151.13|148.63|151.14|148.64|151.14|148.64|151.11|148.61|7
1624247660000|2021-06-21 03:54:20|151.16|148.66|151.15|148.65|151.17|148.67|151.15|148.65|6
1624247670000|2021-06-21 03:54:30|151.16|148.66|151.16|148.66|151.17|148.67|151.14|148.64|13
1624247680000|2021-06-21 03:54:40|151.17|148.67|151.17|148.67|151.18|148.68|151.16|148.66|7
1624247690000|2021-06-21 03:54:50|151.2|148.7|151.26|148.76|151.26|148.76|151.2|148.7|7
1624247700000|2021-06-21 03:55:00|151.25|148.75|151.2|148.7|151.25|148.75|151.18|148.68|12
1624247710000|2021-06-21 03:55:10|151.21|148.71|151.27|148.77|151.28|148.78|151.21|148.71|13
1624247720000|2021-06-21 03:55:20|151.26|148.76|151.26|148.76|151.26|148.76|151.25|148.75|3
1624247730000|2021-06-21 03:55:30|151.25|148.75|151.24|148.74|151.26|148.76|151.24|148.74|7
1624247740000|2021-06-21 03:55:40|151.26|148.76|151.23|148.73|151.26|148.76|151.23|148.73|6
1624247750000|2021-06-21 03:55:50|151.25|148.75|151.25|148.75|151.27|148.77|151.25|148.75|7
1624247760000|2021-06-21 03:56:00|151.26|148.76|151.28|148.78|151.29|148.79|151.26|148.76|4
1624247770000|2021-06-21 03:56:10|151.27|148.77|151.28|148.78|151.28|148.78|151.27|148.77|2
1624247780000|2021-06-21 03:56:20|151.27|148.77|151.24|148.74|151.28|148.78|151.23|148.73|10
1624247790000|2021-06-21 03:56:30|151.23|148.73|151.23|148.73|151.27|148.77|151.22|148.72|11
1624247800000|2021-06-21 03:56:40|151.25|148.75|151.23|148.73|151.26|148.76|151.2|148.7|8
1624247810000|2021-06-21 03:56:50|151.24|148.74|151.14|148.64|151.25|148.75|151.14|148.64|11
1624247820000|2021-06-21 03:57:00|151.16|148.66|151.13|148.63|151.16|148.66|151.13|148.63|8
1624247830000|2021-06-21 03:57:10|151.11|148.61|151.14|148.64|151.16|148.66|151.11|148.61|9
1624247840000|2021-06-21 03:57:20|151.13|148.63|151.16|148.66|151.16|148.66|151.11|148.61|7
1624247850000|2021-06-21 03:57:30|151.12|148.62|151.12|148.62|151.16|148.66|151.12|148.62|3
1624247860000|2021-06-21 03:57:40|151.13|148.63|151.11|148.61|151.13|148.63|151.1|148.6|11
1624247870000|2021-06-21 03:57:50|151.08|148.58|151.11|148.61|151.11|148.61|151.07|148.57|6
1624247880000|2021-06-21 03:58:00|151.1|148.6|151.13|148.63|151.16|148.66|151.08|148.58|9
1624247890000|2021-06-21 03:58:10|151.12|148.62|151.1|148.6|151.16|148.66|151.08|148.58|15
1624247900000|2021-06-21 03:58:20|151.11|148.61|151.1|148.6|151.16|148.66|151.08|148.58|12
1624247910000|2021-06-21 03:58:30|151.09|148.59|151.06|148.56|151.16|148.66|151.06|148.56|12
1624247920000|2021-06-21 03:58:40|151.16|148.66|151.06|148.56|151.16|148.66|151.06|148.56|10
1624247930000|2021-06-21 03:58:50|151.05|148.55|151.05|148.55|151.16|148.66|151.01|148.51|8
1624247940000|2021-06-21 03:59:00|151.04|148.54|151.05|148.55|151.16|148.66|151.01|148.51|12
1624247950000|2021-06-21 03:59:10|151.02|148.52|151.02|148.52|151.07|148.57|151.02|148.52|9
1624247960000|2021-06-21 03:59:20|151.01|148.51|151.02|148.52|151.16|148.66|150.97|148.47|9
1624247970000|2021-06-21 03:59:30|151.16|148.66|151.01|148.51|151.16|148.66|151.01|148.51|3
1624247980000|2021-06-21 03:59:40|150.99|148.49|150.89|148.39|150.99|148.49|150.88|148.38|6
1624247990000|2021-06-21 03:59:50|150.91|148.41|150.91|148.41|150.91|148.41|150.88|148.38|12
1624248000000|2021-06-21 04:00:00|150.89|148.39|150.92|148.42|150.92|148.42|150.87|148.37|13
1624248010000|2021-06-21 04:00:10|150.91|148.41|150.93|148.43|150.95|148.45|150.91|148.41|9
1624248020000|2021-06-21 04:00:20|150.92|148.42|151.06|148.56|151.06|148.56|150.92|148.42|9
1624248030000|2021-06-21 04:00:30|151.08|148.58|151.05|148.55|151.08|148.58|151.04|148.54|7
1624248040000|2021-06-21 04:00:40|151.02|148.52|151.01|148.51|151.08|148.58|150.98|148.48|14
1624248050000|2021-06-21 04:00:50|150.99|148.49|150.97|148.47|150.99|148.49|150.97|148.47|5
1624248060000|2021-06-21 04:01:00|150.95|148.45|150.94|148.44|150.95|148.45|150.94|148.44|2
1624248070000|2021-06-21 04:01:10|150.9|148.4|150.92|148.42|150.94|148.44|150.87|148.37|15
1624248080000|2021-06-21 04:01:20|150.89|148.39|150.94|148.44|150.94|148.44|150.8|148.3|14
1624248090000|2021-06-21 04:01:30|150.83|148.33|150.83|148.33|150.94|148.44|150.69|148.19|19
1624248100000|2021-06-21 04:01:40|150.71|148.21|150.44|147.94|150.73|148.23|150.44|147.94|10
1624248110000|2021-06-21 04:01:50|150.45|147.95|150.62|148.12|150.62|148.12|150.45|147.95|13
1624248120000|2021-06-21 04:02:00|150.6|148.1|150.58|148.08|150.69|148.19|150.57|148.07|16
1624248130000|2021-06-21 04:02:10|150.57|148.07|150.5|148|150.58|148.08|150.5|148|13
1624248140000|2021-06-21 04:02:20|150.51|148.01|150.43|147.93|150.51|148.01|150.43|147.93|13
1624248150000|2021-06-21 04:02:30|150.42|147.92|150.39|147.89|150.42|147.92|150.37|147.87|18
1624248160000|2021-06-21 04:02:40|150.42|147.92|150.52|148.02|150.52|148.02|150.42|147.92|11
1624248170000|2021-06-21 04:02:50|150.51|148.01|150.47|147.97|150.51|148.01|150.47|147.97|10
1624248180000|2021-06-21 04:03:00|150.45|147.95|150.45|147.95|150.48|147.98|150.43|147.93|12
1624248190000|2021-06-21 04:03:10|150.44|147.94|150.48|147.98|150.5|148|150.44|147.94|5
1624248200000|2021-06-21 04:03:20|150.47|147.97|150.49|147.99|150.5|148|150.47|147.97|4
1624248210000|2021-06-21 04:03:30|150.48|147.98|150.57|148.07|150.58|148.08|150.46|147.96|14
1624248220000|2021-06-21 04:03:40|150.56|148.06|150.4|147.9|150.56|148.06|150.4|147.9|17
1624248230000|2021-06-21 04:03:50|150.38|147.88|150.35|147.85|150.38|147.88|150.35|147.85|13
1624248240000|2021-06-21 04:04:00|150.37|147.87|150.38|147.88|150.38|147.88|150.33|147.83|15
1624248250000|2021-06-21 04:04:10|150.32|147.82|150.34|147.84|150.38|147.88|150.29|147.79|10
1624248260000|2021-06-21 04:04:20|150.35|147.85|150.22|147.72|150.35|147.85|150.22|147.72|16
1624248270000|2021-06-21 04:04:30|150.21|147.71|150.06|147.56|150.22|147.72|150.06|147.56|16
1624248280000|2021-06-21 04:04:40|150.03|147.53|150.13|147.63|150.19|147.69|150.02|147.52|20
1624248290000|2021-06-21 04:04:50|150.05|147.55|150.07|147.57|150.22|147.72|150|147.5|15
1624248300000|2021-06-21 04:05:00|149.94|147.44|150.01|147.51|150.01|147.51|149.94|147.44|5
1624248310000|2021-06-21 04:05:10|150.04|147.54|150.03|147.53|150.07|147.57|150|147.5|14
1624248320000|2021-06-21 04:05:20|150.02|147.52|149.99|147.49|150.02|147.52|149.95|147.45|10
1624248330000|2021-06-21 04:05:30|149.96|147.46|149.89|147.39|150|147.5|149.84|147.34|22
1624248340000|2021-06-21 04:05:40|149.97|147.47|149.78|147.28|150|147.5|149.78|147.28|19
1624248350000|2021-06-21 04:05:50|149.75|147.25|149.95|147.45|149.96|147.46|149.75|147.25|19
1624248360000|2021-06-21 04:06:00|149.81|147.31|149.68|147.18|150|147.5|149.65|147.15|16
1624248370000|2021-06-21 04:06:10|149.65|147.15|149.88|147.38|149.88|147.38|149.65|147.15|16
1624248380000|2021-06-21 04:06:20|149.84|147.34|149.64|147.14|149.84|147.34|149.49|146.99|16
1624248390000|2021-06-21 04:06:30|149.65|147.15|149.76|147.26|149.76|147.26|149.65|147.15|15
1624248400000|2021-06-21 04:06:40|149.75|147.25|149.69|147.19|149.8|147.3|149.69|147.19|14
1624248410000|2021-06-21 04:06:50|149.7|147.2|149.7|147.2|149.77|147.27|149.7|147.2|15
1624248420000|2021-06-21 04:07:00|149.77|147.27|149.73|147.23|149.77|147.27|149.63|147.13|22
1624248430000|2021-06-21 04:07:10|149.66|147.16|149.77|147.27|149.77|147.27|149.64|147.14|13
1624248440000|2021-06-21 04:07:20|149.73|147.23|149.54|147.04|149.77|147.27|149.54|147.04|15
1624248450000|2021-06-21 04:07:30|149.57|147.07|149.39|146.89|149.57|147.07|149.39|146.89|19
1624248460000|2021-06-21 04:07:40|149.38|146.88|149.38|146.88|149.41|146.91|149.38|146.88|8
1624248470000|2021-06-21 04:07:50|149.39|146.89|149.44|146.94|149.44|146.94|149.39|146.89|12
1624248480000|2021-06-21 04:08:00|149.45|146.95|149.48|146.98|149.5|147|149.39|146.89|20
1624248490000|2021-06-21 04:08:10|149.5|147|149.58|147.08|149.59|147.09|149.5|147|9
1624248500000|2021-06-21 04:08:20|149.57|147.07|149.57|147.07|149.61|147.11|149.56|147.06|12
1624248510000|2021-06-21 04:08:30|149.58|147.08|149.49|146.99|149.58|147.08|149.46|146.96|15
1624248520000|2021-06-21 04:08:40|149.5|147|149.39|146.89|149.5|147|149.38|146.88|14
1624248530000|2021-06-21 04:08:50|149.38|146.88|149.27|146.77|149.41|146.91|149.27|146.77|15
1624248540000|2021-06-21 04:09:00|149.25|146.75|149.26|146.76|149.28|146.78|149.24|146.74|17
1624248550000|2021-06-21 04:09:10|149.24|146.74|149.24|146.74|149.26|146.76|149.22|146.72|12
1624248560000|2021-06-21 04:09:20|149.23|146.73|149.21|146.71|149.26|146.76|149.18|146.68|20
1624248570000|2021-06-21 04:09:30|149.2|146.7|149.23|146.73|149.26|146.76|149.2|146.7|15
1624248580000|2021-06-21 04:09:40|149.26|146.76|149.26|146.76|149.26|146.76|149.21|146.71|14
1624248590000|2021-06-21 04:09:50|149.22|146.72|149.26|146.76|149.26|146.76|149.18|146.68|19
1624248600000|2021-06-21 04:10:00|149.2|146.7|149.22|146.72|149.25|146.75|149.19|146.69|14
1624248610000|2021-06-21 04:10:10|149.24|146.74|149.21|146.71|149.26|146.76|149.19|146.69|15
1624248620000|2021-06-21 04:10:20|149.22|146.72|149.26|146.76|149.26|146.76|149.22|146.72|10
1624248630000|2021-06-21 04:10:30|149.31|146.81|149.44|146.94|149.48|146.98|149.3|146.8|17
1624248640000|2021-06-21 04:10:40|149.45|146.95|149.45|146.95|149.48|146.98|149.43|146.93|15
1624248650000|2021-06-21 04:10:50|149.46|146.96|149.37|146.87|149.47|146.97|149.26|146.76|15
1624248660000|2021-06-21 04:11:00|149.38|146.88|149.41|146.91|149.46|146.96|149.38|146.88|12
1624248670000|2021-06-21 04:11:10|149.42|146.92|149.48|146.98|149.51|147.01|149.41|146.91|13
1624248680000|2021-06-21 04:11:20|149.49|146.99|149.46|146.96|149.52|147.02|149.46|146.96|13
1624248690000|2021-06-21 04:11:30|149.47|146.97|149.32|146.82|149.47|146.97|149.3|146.8|18
1624248700000|2021-06-21 04:11:40|149.3|146.8|149.29|146.79|149.32|146.82|149.28|146.78|22
1624248710000|2021-06-21 04:11:50|149.28|146.78|149.25|146.75|149.32|146.82|149.22|146.72|20
1624248720000|2021-06-21 04:12:00|149.28|146.78|149.2|146.7|149.35|146.85|149.13|146.63|15
1624248730000|2021-06-21 04:12:10|149.16|146.66|149.21|146.71|149.24|146.74|149.16|146.66|11
1624248740000|2021-06-21 04:12:20|149.2|146.7|149.24|146.74|149.24|146.74|149.19|146.69|12
1624248750000|2021-06-21 04:12:30|149.25|146.75|149.3|146.8|149.31|146.81|149.22|146.72|10
1624248760000|2021-06-21 04:12:40|149.29|146.79|149.29|146.79|149.3|146.8|149.28|146.78|9
1624248770000|2021-06-21 04:12:50|149.3|146.8|149.3|146.8|149.31|146.81|149.28|146.78|10
1624248780000|2021-06-21 04:13:00|149.27|146.77|149.28|146.78|149.3|146.8|149.27|146.77|11
1624248790000|2021-06-21 04:13:10|149.29|146.79|149.26|146.76|149.29|146.79|149.24|146.74|14
1624248800000|2021-06-21 04:13:20|149.23|146.73|148.92|146.42|149.23|146.73|148.91|146.41|23
1624248810000|2021-06-21 04:13:30|148.89|146.39|149.08|146.58|149.18|146.68|148.84|146.34|20
1624248820000|2021-06-21 04:13:40|148.88|146.38|148.77|146.27|149.03|146.53|148.64|146.14|16
1624248830000|2021-06-21 04:13:50|148.76|146.26|148.79|146.29|148.83|146.33|148.74|146.24|12
1624248840000|2021-06-21 04:14:00|148.8|146.3|148.89|146.39|148.91|146.41|148.78|146.28|19
1624248850000|2021-06-21 04:14:10|148.9|146.4|148.8|146.3|148.9|146.4|148.69|146.19|17
1624248860000|2021-06-21 04:14:20|148.87|146.37|148.69|146.19|148.87|146.37|148.69|146.19|14
1624248870000|2021-06-21 04:14:30|148.68|146.18|148.64|146.14|148.69|146.19|148.6|146.1|15
1624248880000|2021-06-21 04:14:40|148.62|146.12|148.62|146.12|148.69|146.19|148.61|146.11|16
1624248890000|2021-06-21 04:14:50|148.63|146.13|148.58|146.08|148.65|146.15|148.56|146.06|18
1624248900000|2021-06-21 04:15:00|148.59|146.09|148.75|146.25|148.75|146.25|148.59|146.09|16
1624248910000|2021-06-21 04:15:10|148.77|146.27|148.94|146.44|148.94|146.44|148.75|146.25|22
1624248920000|2021-06-21 04:15:20|148.96|146.46|148.84|146.34|149|146.5|148.84|146.34|19
1624248930000|2021-06-21 04:15:30|148.85|146.35|149.03|146.53|149.03|146.53|148.85|146.35|18
1624248940000|2021-06-21 04:15:40|149.04|146.54|149.15|146.65|149.21|146.71|149.02|146.52|19
1624248950000|2021-06-21 04:15:50|149.13|146.63|149.05|146.55|149.13|146.63|149.05|146.55|9
1624248960000|2021-06-21 04:16:00|149.04|146.54|149.1|146.6|149.15|146.65|149.03|146.53|17
1624248970000|2021-06-21 04:16:10|149.14|146.64|149.2|146.7|149.23|146.73|149.13|146.63|18
1624248980000|2021-06-21 04:16:20|149.21|146.71|149.23|146.73|149.23|146.73|149.19|146.69|12
1624248990000|2021-06-21 04:16:30|149.22|146.72|149.13|146.63|149.22|146.72|149.12|146.62|16
1624249000000|2021-06-21 04:16:40|149.12|146.62|149.02|146.52|149.13|146.63|149.02|146.52|16
1624249010000|2021-06-21 04:16:50|148.99|146.49|148.79|146.29|149.07|146.57|148.7|146.2|20
1624249020000|2021-06-21 04:17:00|148.81|146.31|148.61|146.11|148.85|146.35|148.61|146.11|20
1624249030000|2021-06-21 04:17:10|148.77|146.27|148.54|146.04|148.77|146.27|148.49|145.99|14
1624249040000|2021-06-21 04:17:20|148.42|145.92|148.28|145.78|148.61|146.11|148.21|145.71|23
1624249050000|2021-06-21 04:17:30|148.33|145.83|148.23|145.73|148.37|145.87|148.23|145.73|21
1624249060000|2021-06-21 04:17:40|148.24|145.74|148.33|145.83|148.37|145.87|148.24|145.74|12
1624249070000|2021-06-21 04:17:50|148.34|145.84|148.34|145.84|148.5|146|148.34|145.84|17
1624249080000|2021-06-21 04:18:00|148.35|145.85|148.43|145.93|148.5|146|148.34|145.84|15
1624249090000|2021-06-21 04:18:10|148.44|145.94|148.36|145.86|148.47|145.97|148.36|145.86|13
1624249100000|2021-06-21 04:18:20|148.37|145.87|148.37|145.87|148.4|145.9|148.37|145.87|7
1624249110000|2021-06-21 04:18:30|148.39|145.89|148.4|145.9|148.5|146|148.39|145.89|14
1624249120000|2021-06-21 04:18:40|148.37|145.87|148.33|145.83|148.4|145.9|148.23|145.73|17
1624249130000|2021-06-21 04:18:50|148.26|145.76|148.08|145.58|148.4|145.9|148.02|145.52|21
1624249140000|2021-06-21 04:19:00|148.06|145.56|148.34|145.84|148.35|145.85|148.06|145.56|19
1624249150000|2021-06-21 04:19:10|148.33|145.83|148.41|145.91|148.41|145.91|148.33|145.83|15
1624249160000|2021-06-21 04:19:20|148.42|145.92|148.63|146.13|148.67|146.17|148.42|145.92|23
1624249170000|2021-06-21 04:19:30|148.67|146.17|148.58|146.08|148.7|146.2|148.44|145.94|20
1624249180000|2021-06-21 04:19:40|148.43|145.93|148.23|145.73|148.54|146.04|148.23|145.73|22
1624249190000|2021-06-21 04:19:50|148.24|145.74|148.52|146.02|148.58|146.08|148.24|145.74|17
1624249200000|2021-06-21 04:20:00|148.5|146|148.59|146.09|148.59|146.09|148.36|145.86|19
1624249210000|2021-06-21 04:20:10|148.61|146.11|148.63|146.13|148.63|146.13|148.56|146.06|19
1624249220000|2021-06-21 04:20:20|148.62|146.12|148.49|145.99|148.62|146.12|148.48|145.98|16
1624249230000|2021-06-21 04:20:30|148.5|146|148.27|145.77|148.52|146.02|148.25|145.75|12
1624249240000|2021-06-21 04:20:40|148.26|145.76|148.22|145.72|148.26|145.76|148.21|145.71|9
1624249250000|2021-06-21 04:20:50|148.24|145.74|148.23|145.73|148.25|145.75|148.2|145.7|6
1624249260000|2021-06-21 04:21:00|148.21|145.71|148.08|145.58|148.23|145.73|148.05|145.55|16
1624249270000|2021-06-21 04:21:10|148.13|145.63|147.89|145.39|148.23|145.73|147.81|145.31|20
1624249280000|2021-06-21 04:21:20|147.92|145.42|148.23|145.73|148.23|145.73|147.92|145.42|22
1624249290000|2021-06-21 04:21:30|148.19|145.69|147.93|145.43|148.23|145.73|147.83|145.33|21
1624249300000|2021-06-21 04:21:40|147.92|145.42|147.87|145.37|147.92|145.42|147.85|145.35|13
1624249310000|2021-06-21 04:21:50|147.86|145.36|147.95|145.45|147.95|145.45|147.84|145.34|12
1624249320000|2021-06-21 04:22:00|147.97|145.47|148.08|145.58|148.14|145.64|147.97|145.47|21
1624249330000|2021-06-21 04:22:10|148.07|145.57|148.27|145.77|148.27|145.77|148.03|145.53|21
1624249340000|2021-06-21 04:22:20|148.3|145.8|148.47|145.97|148.49|145.99|148.29|145.79|16
1624249350000|2021-06-21 04:22:30|148.48|145.98|148.38|145.88|148.48|145.98|148.36|145.86|16
1624249360000|2021-06-21 04:22:40|148.39|145.89|148.38|145.88|148.39|145.89|148.27|145.77|15
1624249370000|2021-06-21 04:22:50|148.37|145.87|148.29|145.79|148.37|145.87|148.26|145.76|13
1624249380000|2021-06-21 04:23:00|148.26|145.76|148.53|146.03|148.53|146.03|148.26|145.76|18
1624249390000|2021-06-21 04:23:10|148.54|146.04|148.39|145.89|148.54|146.04|148.37|145.87|16
1624249400000|2021-06-21 04:23:20|148.38|145.88|148.36|145.86|148.41|145.91|148.34|145.84|19
1624249410000|2021-06-21 04:23:30|148.39|145.89|148.25|145.75|148.39|145.89|148.25|145.75|19
1624249420000|2021-06-21 04:23:40|148.28|145.78|148.39|145.89|148.39|145.89|148.24|145.74|19
1624249430000|2021-06-21 04:23:50|148.41|145.91|148.35|145.85|148.41|145.91|148.31|145.81|18
1624249440000|2021-06-21 04:24:00|148.36|145.86|148.21|145.71|148.39|145.89|148.21|145.71|13
1624249450000|2021-06-21 04:24:10|148.18|145.68|148.24|145.74|148.24|145.74|148.15|145.65|8
1624249460000|2021-06-21 04:24:20|148.25|145.75|148.2|145.7|148.3|145.8|148.18|145.68|18
1624249470000|2021-06-21 04:24:30|148.19|145.69|148.31|145.81|148.31|145.81|148.18|145.68|10
1624249480000|2021-06-21 04:24:40|148.33|145.83|148.44|145.94|148.44|145.94|148.33|145.83|12
1624249490000|2021-06-21 04:24:50|148.42|145.92|148.48|145.98|148.48|145.98|148.39|145.89|12
1624249500000|2021-06-21 04:25:00|148.49|145.99|148.45|145.95|148.54|146.04|148.45|145.95|10
1624249510000|2021-06-21 04:25:10|148.44|145.94|148.46|145.96|148.5|146|148.43|145.93|16
1624249520000|2021-06-21 04:25:20|148.45|145.95|148.31|145.81|148.45|145.95|148.31|145.81|11
1624249530000|2021-06-21 04:25:30|148.33|145.83|148.36|145.86|148.4|145.9|148.33|145.83|14
1624249540000|2021-06-21 04:25:40|148.34|145.84|148.37|145.87|148.38|145.88|148.33|145.83|13
1624249550000|2021-06-21 04:25:50|148.36|145.86|148.29|145.79|148.41|145.91|148.29|145.79|15
1624249560000|2021-06-21 04:26:00|148.3|145.8|148.14|145.64|148.32|145.82|148.14|145.64|16
1624249570000|2021-06-21 04:26:10|148.15|145.65|148.24|145.74|148.26|145.76|148.12|145.62|14
1624249580000|2021-06-21 04:26:20|148.23|145.73|148.2|145.7|148.26|145.76|148.2|145.7|12
1624249590000|2021-06-21 04:26:30|148.19|145.69|148.14|145.64|148.19|145.69|148.14|145.64|19
1624249600000|2021-06-21 04:26:40|148.11|145.61|148.09|145.59|148.12|145.62|148.07|145.57|16
1624249610000|2021-06-21 04:26:50|148.07|145.57|147.98|145.48|148.07|145.57|147.94|145.44|15
1624249620000|2021-06-21 04:27:00|147.97|145.47|148.05|145.55|148.06|145.56|147.97|145.47|13
1624249630000|2021-06-21 04:27:10|148.07|145.57|148.03|145.53|148.2|145.7|148.03|145.53|20
1624249640000|2021-06-21 04:27:20|148.07|145.57|147.88|145.38|148.07|145.57|147.88|145.38|11
1624249650000|2021-06-21 04:27:30|147.94|145.44|147.84|145.34|147.96|145.46|147.84|145.34|12
1624249660000|2021-06-21 04:27:40|147.85|145.35|147.86|145.36|147.86|145.36|147.84|145.34|8
1624249670000|2021-06-21 04:27:50|147.87|145.37|147.76|145.26|147.87|145.37|147.76|145.26|10
1624249680000|2021-06-21 04:28:00|147.75|145.25|147.7|145.2|147.83|145.33|147.69|145.19|19
1624249690000|2021-06-21 04:28:10|147.69|145.19|147.83|145.33|147.87|145.37|147.65|145.15|19
1624249700000|2021-06-21 04:28:20|147.84|145.34|147.83|145.33|147.85|145.35|147.8|145.3|20
1624249710000|2021-06-21 04:28:30|147.84|145.34|148.05|145.55|148.09|145.59|147.83|145.33|21
1624249720000|2021-06-21 04:28:40|148.06|145.56|148.1|145.6|148.1|145.6|147.98|145.48|17
1624249730000|2021-06-21 04:28:50|148.08|145.58|148.09|145.59|148.1|145.6|148.02|145.52|16
1624249740000|2021-06-21 04:29:00|148.1|145.6|148.17|145.67|148.17|145.67|148.08|145.58|10
1624249750000|2021-06-21 04:29:10|148.2|145.7|148.23|145.73|148.28|145.78|148.19|145.69|17
1624249760000|2021-06-21 04:29:20|148.22|145.72|148.08|145.58|148.22|145.72|148.08|145.58|21
1624249770000|2021-06-21 04:29:30|148.09|145.59|148.05|145.55|148.12|145.62|148.03|145.53|22
1624249780000|2021-06-21 04:29:40|147.95|145.45|147.86|145.36|147.96|145.46|147.82|145.32|18
1624249790000|2021-06-21 04:29:50|147.89|145.39|147.84|145.34|147.95|145.45|147.84|145.34|11
1624249800000|2021-06-21 04:30:00|147.83|145.33|147.68|145.18|147.83|145.33|147.68|145.18|14
1624249810000|2021-06-21 04:30:10|147.69|145.19|147.78|145.28|147.78|145.28|147.64|145.14|13
1624249820000|2021-06-21 04:30:20|147.77|145.27|147.86|145.36|147.89|145.39|147.77|145.27|13
1624249830000|2021-06-21 04:30:30|147.87|145.37|147.85|145.35|147.95|145.45|147.82|145.32|18
1624249840000|2021-06-21 04:30:40|147.84|145.34|147.94|145.44|147.94|145.44|147.84|145.34|13
1624249850000|2021-06-21 04:30:50|147.98|145.48|148.1|145.6|148.1|145.6|147.98|145.48|18
1624249860000|2021-06-21 04:31:00|148.09|145.59|148.04|145.54|148.13|145.63|148.04|145.54|11
1624249870000|2021-06-21 04:31:10|148.03|145.53|148.11|145.61|148.13|145.63|148.03|145.53|14
1624249880000|2021-06-21 04:31:20|148.1|145.6|148.2|145.7|148.2|145.7|148.1|145.6|12
1624249890000|2021-06-21 04:31:30|148.18|145.68|148.2|145.7|148.24|145.74|148.18|145.68|10
1624249900000|2021-06-21 04:31:40|148.22|145.72|148.17|145.67|148.24|145.74|148.17|145.67|14
1624249910000|2021-06-21 04:31:50|148.16|145.66|148.14|145.64|148.17|145.67|148.09|145.59|12
1624249920000|2021-06-21 04:32:00|148.12|145.62|148.2|145.7|148.22|145.72|148.12|145.62|17
1624249930000|2021-06-21 04:32:10|148.19|145.69|148.19|145.69|148.24|145.74|148.16|145.66|12
1624249940000|2021-06-21 04:32:20|148.18|145.68|148.08|145.58|148.18|145.68|148.08|145.58|8
1624249950000|2021-06-21 04:32:30|148.07|145.57|147.91|145.41|148.09|145.59|147.9|145.4|14
1624249960000|2021-06-21 04:32:40|147.94|145.44|147.99|145.49|147.99|145.49|147.92|145.42|13
1624249970000|2021-06-21 04:32:50|148|145.5|147.95|145.45|148.04|145.54|147.95|145.45|19
1624249980000|2021-06-21 04:33:00|147.93|145.43|147.86|145.36|147.95|145.45|147.86|145.36|13
1624249990000|2021-06-21 04:33:10|147.9|145.4|147.86|145.36|147.9|145.4|147.84|145.34|9
1624250000000|2021-06-21 04:33:20|147.84|145.34|147.81|145.31|147.86|145.36|147.79|145.29|21
1624250010000|2021-06-21 04:33:30|147.82|145.32|147.83|145.33|147.87|145.37|147.81|145.31|8
1624250020000|2021-06-21 04:33:40|147.88|145.38|147.95|145.45|148|145.5|147.88|145.38|11
1624250030000|2021-06-21 04:33:50|147.97|145.47|147.82|145.32|147.97|145.47|147.77|145.27|12
1624250040000|2021-06-21 04:34:00|147.83|145.33|147.62|145.12|147.83|145.33|147.62|145.12|15
1624250050000|2021-06-21 04:34:10|147.61|145.11|147.57|145.07|147.61|145.11|147.57|145.07|16
1624250060000|2021-06-21 04:34:20|147.58|145.08|147.59|145.09|147.63|145.13|147.55|145.05|14
1624250070000|2021-06-21 04:34:30|147.6|145.1|147.62|145.12|147.7|145.2|147.59|145.09|13
1624250080000|2021-06-21 04:34:40|147.63|145.13|147.67|145.17|147.72|145.22|147.63|145.13|14
1624250090000|2021-06-21 04:34:50|147.72|145.22|147.9|145.4|147.96|145.46|147.72|145.22|16
1624250100000|2021-06-21 04:35:00|147.89|145.39|148.07|145.57|148.07|145.57|147.89|145.39|16
1624250110000|2021-06-21 04:35:10|148.06|145.56|148.08|145.58|148.17|145.67|148.06|145.56|17
1624250120000|2021-06-21 04:35:20|148.09|145.59|147.94|145.44|148.09|145.59|147.94|145.44|12
1624250130000|2021-06-21 04:35:30|147.93|145.43|147.91|145.41|147.94|145.44|147.91|145.41|9
1624250140000|2021-06-21 04:35:40|147.9|145.4|147.88|145.38|147.96|145.46|147.85|145.35|18
1624250150000|2021-06-21 04:35:50|147.87|145.37|147.65|145.15|147.96|145.46|147.65|145.15|16
1624250160000|2021-06-21 04:36:00|147.67|145.17|147.7|145.2|147.74|145.24|147.67|145.17|11
1624250170000|2021-06-21 04:36:10|147.76|145.26|147.71|145.21|147.81|145.31|147.71|145.21|16
1624250180000|2021-06-21 04:36:20|147.72|145.22|147.56|145.06|147.72|145.22|147.56|145.06|12
1624250190000|2021-06-21 04:36:30|147.61|145.11|147.59|145.09|147.61|145.11|147.58|145.08|17
1624250200000|2021-06-21 04:36:40|147.6|145.1|147.61|145.11|147.67|145.17|147.59|145.09|16
1624250210000|2021-06-21 04:36:50|147.62|145.12|147.66|145.16|147.66|145.16|147.61|145.11|7
1624250220000|2021-06-21 04:37:00|147.65|145.15|147.71|145.21|147.71|145.21|147.61|145.11|13
1624250230000|2021-06-21 04:37:10|147.7|145.2|147.56|145.06|147.7|145.2|147.55|145.05|19
1624250240000|2021-06-21 04:37:20|147.55|145.05|147.48|144.98|147.57|145.07|147.48|144.98|16
1624250250000|2021-06-21 04:37:30|147.5|145|147.47|144.97|147.61|145.11|147.46|144.96|15
1624250260000|2021-06-21 04:37:40|147.34|144.84|147.45|144.95|147.49|144.99|147.34|144.84|17
1624250270000|2021-06-21 04:37:50|147.47|144.97|147.37|144.87|147.47|144.97|147.35|144.85|14
1624250280000|2021-06-21 04:38:00|147.35|144.85|147.39|144.89|147.39|144.89|147.28|144.78|20
1624250290000|2021-06-21 04:38:10|147.38|144.88|147.33|144.83|147.38|144.88|147.33|144.83|12
1624250300000|2021-06-21 04:38:20|147.37|144.87|147.33|144.83|147.37|144.87|147.25|144.75|19
1624250310000|2021-06-21 04:38:30|147.36|144.86|147.35|144.85|147.42|144.92|147.34|144.84|14
1624250320000|2021-06-21 04:38:40|147.33|144.83|146.91|144.41|147.37|144.87|146.87|144.37|23
1624250330000|2021-06-21 04:38:50|146.9|144.4|146.85|144.35|146.97|144.47|146.76|144.26|27
1624250340000|2021-06-21 04:39:00|146.86|144.36|147.01|144.51|147.13|144.63|146.86|144.36|24
1624250350000|2021-06-21 04:39:10|147|144.5|146.92|144.42|147.01|144.51|146.92|144.42|22
1624250360000|2021-06-21 04:39:20|146.91|144.41|147.04|144.54|147.04|144.54|146.7|144.2|21
1624250370000|2021-06-21 04:39:30|146.98|144.48|146.95|144.45|147|144.5|146.91|144.41|21
1624250380000|2021-06-21 04:39:40|147|144.5|147.06|144.56|147.13|144.63|147|144.5|22
1624250390000|2021-06-21 04:39:50|147.07|144.57|147.19|144.69|147.19|144.69|147.07|144.57|13
1624250400000|2021-06-21 04:40:00|147.2|144.7|147.03|144.53|147.2|144.7|146.97|144.47|21
1624250410000|2021-06-21 04:40:10|146.99|144.49|146.97|144.47|147.04|144.54|146.93|144.43|14
1624250420000|2021-06-21 04:40:20|146.93|144.43|146.83|144.33|146.93|144.43|146.82|144.32|17
1624250430000|2021-06-21 04:40:30|146.84|144.34|146.73|144.23|146.9|144.4|146.72|144.22|15
1624250440000|2021-06-21 04:40:40|146.72|144.22|146.61|144.11|146.72|144.22|146.53|144.03|18
1624250450000|2021-06-21 04:40:50|146.6|144.1|146.5|144|146.6|144.1|146.43|143.93|18
1624250460000|2021-06-21 04:41:00|146.51|144.01|146.35|143.85|146.53|144.03|146.34|143.84|23
1624250470000|2021-06-21 04:41:10|146.38|143.88|146.54|144.04|146.54|144.04|146.37|143.87|22
1624250480000|2021-06-21 04:41:20|146.53|144.03|146.55|144.05|146.55|144.05|146.46|143.96|18
1624250490000|2021-06-21 04:41:30|146.56|144.06|146.52|144.02|146.68|144.18|146.52|144.02|16
1624250500000|2021-06-21 04:41:40|146.49|143.99|146.52|144.02|146.53|144.03|146.47|143.97|19
1624250510000|2021-06-21 04:41:50|146.5|144|146.43|143.93|146.51|144.01|146.31|143.81|20
1624250520000|2021-06-21 04:42:00|146.45|143.95|146.65|144.15|146.66|144.16|146.45|143.95|14
1624250530000|2021-06-21 04:42:10|146.66|144.16|146.61|144.11|146.67|144.17|146.55|144.05|19
1624250540000|2021-06-21 04:42:20|146.6|144.1|146.73|144.23|146.74|144.24|146.59|144.09|18
1624250550000|2021-06-21 04:42:30|146.72|144.22|146.7|144.2|146.8|144.3|146.7|144.2|19
1624250560000|2021-06-21 04:42:40|146.67|144.17|146.61|144.11|146.67|144.17|146.61|144.11|18
1624250570000|2021-06-21 04:42:50|146.6|144.1|146.5|144|146.6|144.1|146.5|144|15
1624250580000|2021-06-21 04:43:00|146.52|144.02|146.54|144.04|146.59|144.09|146.44|143.94|15
1624250590000|2021-06-21 04:43:10|146.53|144.03|146.81|144.31|146.81|144.31|146.53|144.03|22
1624250600000|2021-06-21 04:43:20|146.74|144.24|146.76|144.26|146.81|144.31|146.74|144.24|10
1624250610000|2021-06-21 04:43:30|146.78|144.28|146.97|144.47|147.01|144.51|146.78|144.28|19
1624250620000|2021-06-21 04:43:40|146.96|144.46|146.8|144.3|146.96|144.46|146.77|144.27|17
1624250630000|2021-06-21 04:43:50|146.81|144.31|147.04|144.54|147.04|144.54|146.8|144.3|14
1624250640000|2021-06-21 04:44:00|147.03|144.53|147.25|144.75|147.27|144.77|146.98|144.48|18
1624250650000|2021-06-21 04:44:10|147.26|144.76|147.26|144.76|147.31|144.81|147.21|144.71|15
1624250660000|2021-06-21 04:44:20|147.24|144.74|147.33|144.83|147.37|144.87|147.22|144.72|20
1624250670000|2021-06-21 04:44:30|147.36|144.86|147.46|144.96|147.46|144.96|147.32|144.82|18
1624250680000|2021-06-21 04:44:40|147.47|144.97|147.58|145.08|147.58|145.08|147.41|144.91|23
1624250690000|2021-06-21 04:44:50|147.62|145.12|147.73|145.23|147.73|145.23|147.54|145.04|17
1624250700000|2021-06-21 04:45:00|147.72|145.22|147.83|145.33|147.83|145.33|147.7|145.2|21
1624250710000|2021-06-21 04:45:10|147.85|145.35|147.94|145.44|148.12|145.62|147.85|145.35|24
1624250720000|2021-06-21 04:45:20|147.95|145.45|147.87|145.37|148.01|145.51|147.87|145.37|19
1624250730000|2021-06-21 04:45:30|147.93|145.43|148.07|145.57|148.08|145.58|147.91|145.41|18
1624250740000|2021-06-21 04:45:40|148.05|145.55|148.08|145.58|148.2|145.7|148.05|145.55|23
1624250750000|2021-06-21 04:45:50|148.1|145.6|148.05|145.55|148.15|145.65|148.05|145.55|14
1624250760000|2021-06-21 04:46:00|148.03|145.53|147.98|145.48|148.05|145.55|147.93|145.43|18
1624250770000|2021-06-21 04:46:10|147.99|145.49|148.04|145.54|148.06|145.56|147.93|145.43|16
1624250780000|2021-06-21 04:46:20|148.03|145.53|148.06|145.56|148.08|145.58|148.02|145.52|9
1624250790000|2021-06-21 04:46:30|148.05|145.55|148.05|145.55|148.06|145.56|148.02|145.52|11
1624250800000|2021-06-21 04:46:40|148.06|145.56|147.96|145.46|148.07|145.57|147.96|145.46|15
1624250810000|2021-06-21 04:46:50|147.95|145.45|147.94|145.44|148|145.5|147.94|145.44|17
1624250820000|2021-06-21 04:47:00|147.95|145.45|147.9|145.4|147.95|145.45|147.82|145.32|21
1624250830000|2021-06-21 04:47:10|147.82|145.32|147.9|145.4|147.9|145.4|147.71|145.21|22
1624250840000|2021-06-21 04:47:20|147.83|145.33|147.56|145.06|147.83|145.33|147.48|144.98|15
1624250850000|2021-06-21 04:47:30|147.73|145.23|147.47|144.97|147.84|145.34|147.47|144.97|17
1624250860000|2021-06-21 04:47:40|147.46|144.96|147.34|144.84|147.47|144.97|147.32|144.82|20
1624250870000|2021-06-21 04:47:50|147.33|144.83|147.28|144.78|147.33|144.83|147.28|144.78|14
1624250880000|2021-06-21 04:48:00|147.27|144.77|147.5|145|147.59|145.09|147.27|144.77|24
1624250890000|2021-06-21 04:48:10|147.53|145.03|147.46|144.96|147.53|145.03|147.43|144.93|18
1624250900000|2021-06-21 04:48:20|147.5|145|147.42|144.92|147.52|145.02|147.38|144.88|14
1624250910000|2021-06-21 04:48:30|147.41|144.91|147.38|144.88|147.43|144.93|147.38|144.88|10
1624250920000|2021-06-21 04:48:40|147.37|144.87|147.52|145.02|147.52|145.02|147.37|144.87|11
1624250930000|2021-06-21 04:48:50|147.53|145.03|147.51|145.01|147.59|145.09|147.49|144.99|16
1624250940000|2021-06-21 04:49:00|147.54|145.04|147.55|145.05|147.59|145.09|147.53|145.03|15
1624250950000|2021-06-21 04:49:10|147.53|145.03|147.52|145.02|147.54|145.04|147.45|144.95|14
1624250960000|2021-06-21 04:49:20|147.51|145.01|147.46|144.96|147.52|145.02|147.45|144.95|11
1624250970000|2021-06-21 04:49:30|147.48|144.98|147.47|144.97|147.49|144.99|147.46|144.96|10
1624250980000|2021-06-21 04:49:40|147.48|144.98|147.51|145.01|147.51|145.01|147.46|144.96|10
1624250990000|2021-06-21 04:49:50|147.55|145.05|147.69|145.19|147.7|145.2|147.55|145.05|16
1624251000000|2021-06-21 04:50:00|147.72|145.22|147.78|145.28|147.85|145.35|147.72|145.22|18
1624251010000|2021-06-21 04:50:10|147.79|145.29|147.79|145.29|147.81|145.31|147.74|145.24|13
1624251020000|2021-06-21 04:50:20|147.78|145.28|147.77|145.27|147.79|145.29|147.73|145.23|15
1624251030000|2021-06-21 04:50:30|147.76|145.26|147.68|145.18|147.79|145.29|147.68|145.18|13
1624251040000|2021-06-21 04:50:40|147.67|145.17|147.65|145.15|147.75|145.25|147.62|145.12|13
1624251050000|2021-06-21 04:50:50|147.66|145.16|147.58|145.08|147.67|145.17|147.58|145.08|10
1624251060000|2021-06-21 04:51:00|147.59|145.09|147.6|145.1|147.6|145.1|147.59|145.09|8
1624251070000|2021-06-21 04:51:10|147.59|145.09|147.5|145|147.59|145.09|147.48|144.98|17
1624251080000|2021-06-21 04:51:20|147.43|144.93|147.28|144.78|147.43|144.93|147.28|144.78|19
1624251090000|2021-06-21 04:51:30|147.29|144.79|147.33|144.83|147.35|144.85|147.28|144.78|17
1624251100000|2021-06-21 04:51:40|147.32|144.82|147.5|145|147.51|145.01|147.31|144.81|15
1624251110000|2021-06-21 04:51:50|147.49|144.99|147.38|144.88|147.56|145.06|147.38|144.88|14
1624251120000|2021-06-21 04:52:00|147.4|144.9|147.41|144.91|147.42|144.92|147.39|144.89|10
1624251130000|2021-06-21 04:52:10|147.42|144.92|147.45|144.95|147.51|145.01|147.42|144.92|8
1624251140000|2021-06-21 04:52:20|147.46|144.96|147.51|145.01|147.51|145.01|147.46|144.96|7
1624251150000|2021-06-21 04:52:30|147.5|145|147.41|144.91|147.5|145|147.39|144.89|11
1624251160000|2021-06-21 04:52:40|147.42|144.92|147.38|144.88|147.42|144.92|147.38|144.88|5
1624251170000|2021-06-21 04:52:50|147.36|144.86|147.38|144.88|147.38|144.88|147.34|144.84|5
1624251180000|2021-06-21 04:53:00|147.37|144.87|147.39|144.89|147.39|144.89|147.34|144.84|12
1624251190000|2021-06-21 04:53:10|147.38|144.88|147.49|144.99|147.51|145.01|147.38|144.88|16
1624251200000|2021-06-21 04:53:20|147.47|144.97|147.43|144.93|147.47|144.97|147.39|144.89|15
1624251210000|2021-06-21 04:53:30|147.46|144.96|147.39|144.89|147.48|144.98|147.38|144.88|12
1624251220000|2021-06-21 04:53:40|147.38|144.88|147.41|144.91|147.41|144.91|147.38|144.88|3
1624251230000|2021-06-21 04:53:50|147.42|144.92|147.39|144.89|147.44|144.94|147.38|144.88|7
1624251240000|2021-06-21 04:54:00|147.42|144.92|147.6|145.1|147.61|145.11|147.41|144.91|17
1624251250000|2021-06-21 04:54:10|147.62|145.12|147.66|145.16|147.66|145.16|147.57|145.07|10
1624251260000|2021-06-21 04:54:20|147.67|145.17|147.75|145.25|147.78|145.28|147.6|145.1|17
1624251270000|2021-06-21 04:54:30|147.79|145.29|147.92|145.42|147.94|145.44|147.75|145.25|22
1624251280000|2021-06-21 04:54:40|147.89|145.39|147.8|145.3|147.93|145.43|147.78|145.28|22
1624251290000|2021-06-21 04:54:50|147.85|145.35|147.9|145.4|147.9|145.4|147.85|145.35|8
1624251300000|2021-06-21 04:55:00|147.96|145.46|148.13|145.63|148.14|145.64|147.93|145.43|20
1624251310000|2021-06-21 04:55:10|148.14|145.64|148.19|145.69|148.22|145.72|148.14|145.64|16
1624251320000|2021-06-21 04:55:20|148.23|145.73|148.25|145.75|148.3|145.8|148.21|145.71|17
1624251330000|2021-06-21 04:55:30|148.26|145.76|148.3|145.8|148.3|145.8|148.24|145.74|14
1624251340000|2021-06-21 04:55:40|148.31|145.81|148.31|145.81|148.32|145.82|148.26|145.76|9
1624251350000|2021-06-21 04:55:50|148.3|145.8|148.32|145.82|148.33|145.83|148.3|145.8|9
1624251360000|2021-06-21 04:56:00|148.33|145.83|148.34|145.84|148.36|145.86|148.31|145.81|15
1624251370000|2021-06-21 04:56:10|148.35|145.85|148.45|145.95|148.45|145.95|148.35|145.85|13
1624251380000|2021-06-21 04:56:20|148.44|145.94|148.46|145.96|148.5|146|148.43|145.93|15
1624251390000|2021-06-21 04:56:30|148.47|145.97|148.5|146|148.51|146.01|148.41|145.91|17
1624251400000|2021-06-21 04:56:40|148.53|146.03|148.81|146.31|148.81|146.31|148.53|146.03|20
1624251410000|2021-06-21 04:56:50|148.76|146.26|148.73|146.23|148.82|146.32|148.71|146.21|19
1624251420000|2021-06-21 04:57:00|148.74|146.24|148.72|146.22|148.76|146.26|148.69|146.19|11
1624251430000|2021-06-21 04:57:10|148.74|146.24|148.75|146.25|148.79|146.29|148.73|146.23|10
1624251440000|2021-06-21 04:57:20|148.76|146.26|148.6|146.1|148.76|146.26|148.6|146.1|13
1624251450000|2021-06-21 04:57:30|148.63|146.13|148.56|146.06|148.66|146.16|148.51|146.01|14
1624251460000|2021-06-21 04:57:40|148.57|146.07|148.72|146.22|148.73|146.23|148.57|146.07|13
1624251470000|2021-06-21 04:57:50|148.73|146.23|148.75|146.25|148.77|146.27|148.69|146.19|17
1624251480000|2021-06-21 04:58:00|148.76|146.26|148.78|146.28|148.78|146.28|148.71|146.21|10
1624251490000|2021-06-21 04:58:10|148.8|146.3|148.83|146.33|148.84|146.34|148.76|146.26|14
1624251500000|2021-06-21 04:58:20|148.87|146.37|148.76|146.26|148.88|146.38|148.76|146.26|17
1624251510000|2021-06-21 04:58:30|148.75|146.25|148.85|146.35|148.85|146.35|148.75|146.25|12
1624251520000|2021-06-21 04:58:40|148.86|146.36|148.86|146.36|148.87|146.37|148.82|146.32|12
1624251530000|2021-06-21 04:58:50|148.85|146.35|148.78|146.28|148.85|146.35|148.77|146.27|9
1624251540000|2021-06-21 04:59:00|148.81|146.31|148.78|146.28|148.82|146.32|148.75|146.25|17
1624251550000|2021-06-21 04:59:10|148.8|146.3|148.79|146.29|148.82|146.32|148.77|146.27|10
1624251560000|2021-06-21 04:59:20|148.8|146.3|148.79|146.29|148.8|146.3|148.77|146.27|8
1624251570000|2021-06-21 04:59:30|148.8|146.3|149.01|146.51|149.07|146.57|148.8|146.3|19
1624251580000|2021-06-21 04:59:40|149.05|146.55|149.08|146.58|149.11|146.61|149.04|146.54|12
1624251590000|2021-06-21 04:59:50|149.07|146.57|149.11|146.61|149.11|146.61|149.06|146.56|10
1624251600000|2021-06-21 05:00:00|149.12|146.62|148.95|146.45|149.12|146.62|148.95|146.45|16
1624251610000|2021-06-21 05:00:10|148.93|146.43|148.83|146.33|148.96|146.46|148.82|146.32|15
1624251620000|2021-06-21 05:00:20|148.84|146.34|148.82|146.32|148.84|146.34|148.82|146.32|7
1624251630000|2021-06-21 05:00:30|148.84|146.34|149.03|146.53|149.03|146.53|148.83|146.33|14
1624251640000|2021-06-21 05:00:40|149.06|146.56|149.08|146.58|149.09|146.59|149|146.5|16
1624251650000|2021-06-21 05:00:50|149.09|146.59|149.28|146.78|149.29|146.79|149.08|146.58|19
1624251660000|2021-06-21 05:01:00|149.29|146.79|149.53|147.03|149.53|147.03|149.29|146.79|19
1624251670000|2021-06-21 05:01:10|149.54|147.04|149.63|147.13|149.65|147.15|149.51|147.01|10
1624251680000|2021-06-21 05:01:20|149.62|147.12|149.65|147.15|149.71|147.21|149.59|147.09|15
1624251690000|2021-06-21 05:01:30|149.66|147.16|149.62|147.12|149.71|147.21|149.59|147.09|14
1624251700000|2021-06-21 05:01:40|149.6|147.1|149.52|147.02|149.6|147.1|149.5|147|12
1624251710000|2021-06-21 05:01:50|149.55|147.05|149.51|147.01|149.57|147.07|149.51|147.01|3
1624251720000|2021-06-21 05:02:00|149.52|147.02|149.44|146.94|149.53|147.03|149.44|146.94|15
1624251730000|2021-06-21 05:02:10|149.45|146.95|149.59|147.09|149.63|147.13|149.45|146.95|12
1624251740000|2021-06-21 05:02:20|149.56|147.06|149.76|147.26|149.77|147.27|149.56|147.06|15
1624251750000|2021-06-21 05:02:30|149.78|147.28|149.78|147.28|149.87|147.37|149.78|147.28|18
1624251760000|2021-06-21 05:02:40|149.79|147.29|149.82|147.32|149.83|147.33|149.72|147.22|12
1624251770000|2021-06-21 05:02:50|149.8|147.3|149.8|147.3|149.83|147.33|149.77|147.27|10
1624251780000|2021-06-21 05:03:00|149.82|147.32|149.83|147.33|149.84|147.34|149.8|147.3|5
1624251790000|2021-06-21 05:03:10|149.84|147.34|149.93|147.43|149.93|147.43|149.84|147.34|9
1624251800000|2021-06-21 05:03:20|149.94|147.44|149.96|147.46|149.96|147.46|149.89|147.39|12
1624251810000|2021-06-21 05:03:30|149.99|147.49|149.96|147.46|149.99|147.49|149.95|147.45|10
1624251820000|2021-06-21 05:03:40|149.94|147.44|149.95|147.45|149.96|147.46|149.9|147.4|11
1624251830000|2021-06-21 05:03:50|149.93|147.43|149.87|147.37|149.97|147.47|149.87|147.37|9
1624251840000|2021-06-21 05:04:00|149.89|147.39|149.83|147.33|149.89|147.39|149.83|147.33|11
1624251850000|2021-06-21 05:04:10|149.84|147.34|149.78|147.28|149.84|147.34|149.75|147.25|10
1624251860000|2021-06-21 05:04:20|149.79|147.29|149.77|147.27|149.8|147.3|149.75|147.25|11
1624251870000|2021-06-21 05:04:30|149.78|147.28|149.7|147.2|149.78|147.28|149.7|147.2|8
1624251880000|2021-06-21 05:04:40|149.69|147.19|149.72|147.22|149.74|147.24|149.69|147.19|13
1624251890000|2021-06-21 05:04:50|149.73|147.23|149.75|147.25|149.77|147.27|149.72|147.22|9
1624251900000|2021-06-21 05:05:00|149.73|147.23|149.71|147.21|149.73|147.23|149.71|147.21|3
1624251910000|2021-06-21 05:05:10|149.7|147.2|149.7|147.2|149.71|147.21|149.66|147.16|15
1624251920000|2021-06-21 05:05:20|149.71|147.21|149.55|147.05|149.71|147.21|149.55|147.05|15
1624251930000|2021-06-21 05:05:30|149.57|147.07|149.54|147.04|149.63|147.13|149.52|147.02|11
1624251940000|2021-06-21 05:05:40|149.58|147.08|149.43|146.93|149.58|147.08|149.43|146.93|17
1624251950000|2021-06-21 05:05:50|149.45|146.95|149.32|146.82|149.45|146.95|149.32|146.82|18
1624251960000|2021-06-21 05:06:00|149.3|146.8|149.45|146.95|149.47|146.97|149.29|146.79|18
1624251970000|2021-06-21 05:06:10|149.44|146.94|149.4|146.9|149.45|146.95|149.38|146.88|9
1624251980000|2021-06-21 05:06:20|149.38|146.88|149.53|147.03|149.54|147.04|149.38|146.88|16
1624251990000|2021-06-21 05:06:30|149.54|147.04|149.38|146.88|149.55|147.05|149.38|146.88|16
1624252000000|2021-06-21 05:06:40|149.41|146.91|149.33|146.83|149.42|146.92|149.32|146.82|13
1624252010000|2021-06-21 05:06:50|149.32|146.82|149.3|146.8|149.35|146.85|149.29|146.79|15
1624252020000|2021-06-21 05:07:00|149.31|146.81|149.47|146.97|149.47|146.97|149.31|146.81|14
1624252030000|2021-06-21 05:07:10|149.5|147|149.5|147|149.52|147.02|149.43|146.93|17
1624252040000|2021-06-21 05:07:20|149.48|146.98|149.43|146.93|149.61|147.11|149.43|146.93|20
1624252050000|2021-06-21 05:07:30|149.44|146.94|149.39|146.89|149.47|146.97|149.39|146.89|18
1624252060000|2021-06-21 05:07:40|149.36|146.86|149.44|146.94|149.44|146.94|149.34|146.84|17
1624252070000|2021-06-21 05:07:50|149.43|146.93|149.34|146.84|149.46|146.96|149.34|146.84|13
1624252080000|2021-06-21 05:08:00|149.31|146.81|149.28|146.78|149.31|146.81|149.27|146.77|9
1624252090000|2021-06-21 05:08:10|149.33|146.83|149.3|146.8|149.34|146.84|149.3|146.8|16
1624252100000|2021-06-21 05:08:20|149.31|146.81|149.32|146.82|149.33|146.83|149.3|146.8|16
1624252110000|2021-06-21 05:08:30|149.34|146.84|149.35|146.85|149.4|146.9|149.33|146.83|16
1624252120000|2021-06-21 05:08:40|149.34|146.84|149.35|146.85|149.42|146.92|149.3|146.8|11
1624252130000|2021-06-21 05:08:50|149.34|146.84|149.35|146.85|149.37|146.87|149.31|146.81|12
1624252140000|2021-06-21 05:09:00|149.34|146.84|149.29|146.79|149.34|146.84|149.27|146.77|12
1624252150000|2021-06-21 05:09:10|149.3|146.8|149.34|146.84|149.35|146.85|149.3|146.8|11
1624252160000|2021-06-21 05:09:20|149.35|146.85|149.34|146.84|149.35|146.85|149.28|146.78|8
1624252170000|2021-06-21 05:09:30|149.3|146.8|149.3|146.8|149.31|146.81|149.3|146.8|3
1624252180000|2021-06-21 05:09:40|149.31|146.81|149.31|146.81|149.32|146.82|149.31|146.81|3
1624252190000|2021-06-21 05:09:50|149.29|146.79|149.29|146.79|149.31|146.81|149.28|146.78|5
1624252200000|2021-06-21 05:10:00|149.28|146.78|149.42|146.92|149.42|146.92|149.26|146.76|14
1624252210000|2021-06-21 05:10:10|149.38|146.88|149.4|146.9|149.42|146.92|149.38|146.88|16
1624252220000|2021-06-21 05:10:20|149.42|146.92|149.32|146.82|149.42|146.92|149.32|146.82|10
1624252230000|2021-06-21 05:10:30|149.3|146.8|149.26|146.76|149.3|146.8|149.26|146.76|14
1624252240000|2021-06-21 05:10:40|149.25|146.75|149.15|146.65|149.26|146.76|149.15|146.65|10
1624252250000|2021-06-21 05:10:50|149.16|146.66|149.08|146.58|149.16|146.66|149.08|146.58|15
1624252260000|2021-06-21 05:11:00|149.09|146.59|149.12|146.62|149.14|146.64|149.08|146.58|14
1624252270000|2021-06-21 05:11:10|149.11|146.61|148.99|146.49|149.12|146.62|148.99|146.49|15
1624252280000|2021-06-21 05:11:20|149.12|146.62|148.85|146.35|149.12|146.62|148.77|146.27|15
1624252290000|2021-06-21 05:11:30|148.84|146.34|148.61|146.11|148.84|146.34|148.61|146.11|13
1624252300000|2021-06-21 05:11:40|148.59|146.09|148.6|146.1|148.75|146.25|148.52|146.02|19
1624252310000|2021-06-21 05:11:50|148.51|146.01|148.27|145.77|148.62|146.12|148.27|145.77|18
1624252320000|2021-06-21 05:12:00|148.39|145.89|148.43|145.93|148.68|146.18|148.34|145.84|19
1624252330000|2021-06-21 05:12:10|148.45|145.95|148.39|145.89|148.75|146.25|148.39|145.89|17
1624252340000|2021-06-21 05:12:20|148.41|145.91|148.24|145.74|148.42|145.92|148.24|145.74|15
1624252350000|2021-06-21 05:12:30|148.26|145.76|148.23|145.73|148.32|145.82|148.21|145.71|18
1624252360000|2021-06-21 05:12:40|148.27|145.77|148.07|145.57|148.32|145.82|147.96|145.46|20
1624252370000|2021-06-21 05:12:50|148.06|145.56|147.95|145.45|148.22|145.72|147.95|145.45|22
1624252380000|2021-06-21 05:13:00|147.93|145.43|147.82|145.32|147.93|145.43|147.82|145.32|14
1624252390000|2021-06-21 05:13:10|147.86|145.36|147.95|145.45|147.95|145.45|147.86|145.36|12
1624252400000|2021-06-21 05:13:20|147.97|145.47|148.01|145.51|148.07|145.57|147.95|145.45|16
1624252410000|2021-06-21 05:13:30|148.02|145.52|148.07|145.57|148.07|145.57|147.98|145.48|13
1624252420000|2021-06-21 05:13:40|148.08|145.58|148.07|145.57|148.13|145.63|148.05|145.55|15
1624252430000|2021-06-21 05:13:50|148.06|145.56|148.05|145.55|148.06|145.56|148.04|145.54|5
1624252440000|2021-06-21 05:14:00|148.04|145.54|147.87|145.37|148.04|145.54|147.87|145.37|16
1624252450000|2021-06-21 05:14:10|147.93|145.43|147.84|145.34|147.93|145.43|147.84|145.34|15
1624252460000|2021-06-21 05:14:20|147.88|145.38|147.87|145.37|147.88|145.38|147.79|145.29|19
1624252470000|2021-06-21 05:14:30|147.88|145.38|147.84|145.34|147.88|145.38|147.84|145.34|10
1624252480000|2021-06-21 05:14:40|147.87|145.37|147.94|145.44|147.95|145.45|147.84|145.34|11
1624252490000|2021-06-21 05:14:50|147.93|145.43|147.97|145.47|147.97|145.47|147.91|145.41|11
1624252500000|2021-06-21 05:15:00|147.96|145.46|148.16|145.66|148.19|145.69|147.95|145.45|16
1624252510000|2021-06-21 05:15:10|148.15|145.65|148.3|145.8|148.33|145.83|148.14|145.64|15
1624252520000|2021-06-21 05:15:20|148.28|145.78|148.15|145.65|148.28|145.78|148.14|145.64|15
1624252530000|2021-06-21 05:15:30|148.18|145.68|147.97|145.47|148.18|145.68|147.97|145.47|21
1624252540000|2021-06-21 05:15:40|147.99|145.49|147.77|145.27|147.99|145.49|147.77|145.27|16
1624252550000|2021-06-21 05:15:50|147.73|145.23|147.61|145.11|147.73|145.23|147.59|145.09|17
1624252560000|2021-06-21 05:16:00|147.59|145.09|147.58|145.08|147.61|145.11|147.57|145.07|17
1624252570000|2021-06-21 05:16:10|147.61|145.11|147.59|145.09|147.61|145.11|147.57|145.07|16
1624252580000|2021-06-21 05:16:20|147.55|145.05|147.61|145.11|147.61|145.11|147.53|145.03|22
1624252590000|2021-06-21 05:16:30|147.53|145.03|147.3|144.8|147.61|145.11|147.3|144.8|23
1624252600000|2021-06-21 05:16:40|147.46|144.96|147.41|144.91|147.46|144.96|147.2|144.7|19
1624252610000|2021-06-21 05:16:50|147.42|144.92|147.37|144.87|147.57|145.07|147.36|144.86|20
1624252620000|2021-06-21 05:17:00|147.36|144.86|147.53|145.03|147.54|145.04|147.36|144.86|21
1624252630000|2021-06-21 05:17:10|147.55|145.05|147.62|145.12|147.63|145.13|147.53|145.03|19
1624252640000|2021-06-21 05:17:20|147.59|145.09|147.36|144.86|147.59|145.09|147.36|144.86|20
1624252650000|2021-06-21 05:17:30|147.34|144.84|147.31|144.81|147.36|144.86|147.24|144.74|13
1624252660000|2021-06-21 05:17:40|147.32|144.82|147.47|144.97|147.47|144.97|147.31|144.81|16
1624252670000|2021-06-21 05:17:50|147.53|145.03|147.58|145.08|147.65|145.15|147.53|145.03|17
1624252680000|2021-06-21 05:18:00|147.56|145.06|147.61|145.11|147.61|145.11|147.53|145.03|11
1624252690000|2021-06-21 05:18:10|147.63|145.13|147.72|145.22|147.81|145.31|147.63|145.13|21
1624252700000|2021-06-21 05:18:20|147.74|145.24|147.83|145.33|147.85|145.35|147.68|145.18|16
1624252710000|2021-06-21 05:18:30|147.85|145.35|147.93|145.43|147.95|145.45|147.82|145.32|17
1624252720000|2021-06-21 05:18:40|147.95|145.45|147.93|145.43|148.02|145.52|147.92|145.42|15
1624252730000|2021-06-21 05:18:50|147.91|145.41|147.75|145.25|147.91|145.41|147.74|145.24|19
1624252740000|2021-06-21 05:19:00|147.74|145.24|147.87|145.37|147.89|145.39|147.74|145.24|18
1624252750000|2021-06-21 05:19:10|147.88|145.38|147.96|145.46|147.96|145.46|147.88|145.38|11
1624252760000|2021-06-21 05:19:20|147.95|145.45|148.13|145.63|148.13|145.63|147.95|145.45|16
1624252770000|2021-06-21 05:19:30|148.12|145.62|147.88|145.38|148.13|145.63|147.88|145.38|19
1624252780000|2021-06-21 05:19:40|147.89|145.39|147.87|145.37|147.96|145.46|147.86|145.36|23
1624252790000|2021-06-21 05:19:50|147.94|145.44|147.64|145.14|147.94|145.44|147.64|145.14|12
1624252800000|2021-06-21 05:20:00|147.65|145.15|147.76|145.26|147.76|145.26|147.62|145.12|19
1624252810000|2021-06-21 05:20:10|147.75|145.25|147.99|145.49|147.99|145.49|147.75|145.25|17
1624252820000|2021-06-21 05:20:20|147.98|145.48|147.98|145.48|148.07|145.57|147.98|145.48|14
1624252830000|2021-06-21 05:20:30|147.97|145.47|147.81|145.31|147.97|145.47|147.8|145.3|20
1624252840000|2021-06-21 05:20:40|147.8|145.3|147.71|145.21|147.81|145.31|147.71|145.21|11
1624252850000|2021-06-21 05:20:50|147.69|145.19|147.64|145.14|147.69|145.19|147.64|145.14|12
1624252860000|2021-06-21 05:21:00|147.63|145.13|147.61|145.11|147.66|145.16|147.57|145.07|18
1624252870000|2021-06-21 05:21:10|147.6|145.1|147.61|145.11|147.66|145.16|147.48|144.98|20
1624252880000|2021-06-21 05:21:20|147.46|144.96|147.38|144.88|147.66|145.16|147.32|144.82|18
1624252890000|2021-06-21 05:21:30|147.4|144.9|147.31|144.81|147.45|144.95|147.31|144.81|14
1624252900000|2021-06-21 05:21:40|147.3|144.8|147.27|144.77|147.32|144.82|147.27|144.77|11
1624252910000|2021-06-21 05:21:50|147.28|144.78|147.39|144.89|147.42|144.92|147.26|144.76|15
1624252920000|2021-06-21 05:22:00|147.38|144.88|147.3|144.8|147.38|144.88|147.29|144.79|10
1624252930000|2021-06-21 05:22:10|147.31|144.81|147.41|144.91|147.41|144.91|147.29|144.79|12
1624252940000|2021-06-21 05:22:20|147.42|144.92|147.69|145.19|147.7|145.2|147.42|144.92|20
1624252950000|2021-06-21 05:22:30|147.66|145.16|147.84|145.34|147.84|145.34|147.65|145.15|18
1624252960000|2021-06-21 05:22:40|147.87|145.37|147.98|145.48|147.98|145.48|147.81|145.31|18
1624252970000|2021-06-21 05:22:50|147.97|145.47|147.96|145.46|148.05|145.55|147.96|145.46|16
1624252980000|2021-06-21 05:23:00|147.97|145.47|147.9|145.4|147.98|145.48|147.89|145.39|17
1624252990000|2021-06-21 05:23:10|147.89|145.39|147.85|145.35|147.9|145.4|147.83|145.33|12
1624253000000|2021-06-21 05:23:20|147.77|145.27|147.77|145.27|147.9|145.4|147.77|145.27|14
1624253010000|2021-06-21 05:23:30|147.74|145.24|147.72|145.22|147.8|145.3|147.6|145.1|22
1624253020000|2021-06-21 05:23:40|147.73|145.23|147.79|145.29|147.86|145.36|147.66|145.16|16
1624253030000|2021-06-21 05:23:50|147.83|145.33|147.79|145.29|147.89|145.39|147.79|145.29|16
1624253040000|2021-06-21 05:24:00|147.8|145.3|147.68|145.18|147.8|145.3|147.58|145.08|18
1624253050000|2021-06-21 05:24:10|147.66|145.16|147.61|145.11|147.7|145.2|147.61|145.11|11
1624253060000|2021-06-21 05:24:20|147.6|145.1|147.59|145.09|147.63|145.13|147.59|145.09|9
1624253070000|2021-06-21 05:24:30|147.58|145.08|147.62|145.12|147.63|145.13|147.56|145.06|16
1624253080000|2021-06-21 05:24:40|147.6|145.1|147.64|145.14|147.72|145.22|147.59|145.09|17
1624253090000|2021-06-21 05:24:50|147.65|145.15|147.63|145.13|147.7|145.2|147.6|145.1|14
1624253100000|2021-06-21 05:25:00|147.6|145.1|147.62|145.12|147.63|145.13|147.57|145.07|15
1624253110000|2021-06-21 05:25:10|147.65|145.15|147.75|145.25|147.76|145.26|147.64|145.14|15
1624253120000|2021-06-21 05:25:20|147.76|145.26|147.74|145.24|147.81|145.31|147.74|145.24|9
1624253130000|2021-06-21 05:25:30|147.72|145.22|147.75|145.25|147.75|145.25|147.65|145.15|17
1624253140000|2021-06-21 05:25:40|147.74|145.24|147.76|145.26|147.81|145.31|147.73|145.23|17
1624253150000|2021-06-21 05:25:50|147.75|145.25|147.85|145.35|147.85|145.35|147.69|145.19|18
1624253160000|2021-06-21 05:26:00|147.82|145.32|147.8|145.3|147.82|145.32|147.71|145.21|15
1624253170000|2021-06-21 05:26:10|147.81|145.31|147.86|145.36|147.9|145.4|147.81|145.31|13
1624253180000|2021-06-21 05:26:20|147.89|145.39|148.05|145.55|148.06|145.56|147.88|145.38|21
1624253190000|2021-06-21 05:26:30|148.09|145.59|148.04|145.54|148.2|145.7|148.04|145.54|18
1624253200000|2021-06-21 05:26:40|148.02|145.52|147.78|145.28|148.03|145.53|147.78|145.28|19
1624253210000|2021-06-21 05:26:50|147.79|145.29|147.84|145.34|147.87|145.37|147.76|145.26|14
1624253220000|2021-06-21 05:27:00|147.83|145.33|148.01|145.51|148.01|145.51|147.83|145.33|19
1624253230000|2021-06-21 05:27:10|148.04|145.54|148.14|145.64|148.15|145.65|148.04|145.54|13
1624253240000|2021-06-21 05:27:20|148.11|145.61|148.06|145.56|148.11|145.61|148.05|145.55|11
1624253250000|2021-06-21 05:27:30|148.05|145.55|147.95|145.45|148.06|145.56|147.94|145.44|10
1624253260000|2021-06-21 05:27:40|147.96|145.46|147.96|145.46|147.97|145.47|147.94|145.44|8
1624253270000|2021-06-21 05:27:50|147.95|145.45|148|145.5|148.01|145.51|147.9|145.4|7
1624253280000|2021-06-21 05:28:00|147.99|145.49|147.96|145.46|147.99|145.49|147.86|145.36|11
1624253290000|2021-06-21 05:28:10|148.01|145.51|147.97|145.47|148.07|145.57|147.95|145.45|14
1624253300000|2021-06-21 05:28:20|148.01|145.51|147.9|145.4|148.01|145.51|147.9|145.4|13
1624253310000|2021-06-21 05:28:30|147.91|145.41|147.9|145.4|147.92|145.42|147.89|145.39|8
1624253320000|2021-06-21 05:28:40|147.89|145.39|147.95|145.45|147.97|145.47|147.89|145.39|9
1624253330000|2021-06-21 05:28:50|147.92|145.42|147.74|145.24|147.92|145.42|147.74|145.24|9
1624253340000|2021-06-21 05:29:00|147.75|145.25|147.73|145.23|147.75|145.25|147.67|145.17|16
1624253350000|2021-06-21 05:29:10|147.74|145.24|147.84|145.34|147.85|145.35|147.74|145.24|14
1624253360000|2021-06-21 05:29:20|147.85|145.35|147.92|145.42|147.92|145.42|147.84|145.34|10
1624253370000|2021-06-21 05:29:30|147.94|145.44|147.91|145.41|147.94|145.44|147.91|145.41|8
1624253380000|2021-06-21 05:29:40|147.9|145.4|148.05|145.55|148.05|145.55|147.9|145.4|7
1624253390000|2021-06-21 05:29:50|148.06|145.56|148.1|145.6|148.18|145.68|148.06|145.56|15
1624253400000|2021-06-21 05:30:00|148.08|145.58|148.1|145.6|148.12|145.62|148.08|145.58|15
1624253410000|2021-06-21 05:30:10|148.13|145.63|148.09|145.59|148.15|145.65|148.09|145.59|8
1624253420000|2021-06-21 05:30:20|148.13|145.63|148.14|145.64|148.16|145.66|148.12|145.62|6
1624253430000|2021-06-21 05:30:30|148.13|145.63|148.22|145.72|148.22|145.72|148.13|145.63|10
1624253440000|2021-06-21 05:30:40|148.24|145.74|148.38|145.88|148.38|145.88|148.24|145.74|11
1624253450000|2021-06-21 05:30:50|148.37|145.87|148.42|145.92|148.44|145.94|148.37|145.87|14
1624253460000|2021-06-21 05:31:00|148.43|145.93|148.27|145.77|148.44|145.94|148.24|145.74|20
1624253470000|2021-06-21 05:31:10|148.25|145.75|148.23|145.73|148.25|145.75|148.2|145.7|18
1624253480000|2021-06-21 05:31:20|148.22|145.72|148.36|145.86|148.36|145.86|148.22|145.72|19
1624253490000|2021-06-21 05:31:30|148.37|145.87|148.44|145.94|148.51|146.01|148.37|145.87|15
1624253500000|2021-06-21 05:31:40|148.43|145.93|148.42|145.92|148.53|146.03|148.42|145.92|11
1624253510000|2021-06-21 05:31:50|148.39|145.89|148.37|145.87|148.41|145.91|148.34|145.84|13
1624253520000|2021-06-21 05:32:00|148.38|145.88|148.4|145.9|148.42|145.92|148.38|145.88|7
1624253530000|2021-06-21 05:32:10|148.42|145.92|148.43|145.93|148.48|145.98|148.42|145.92|10
1624253540000|2021-06-21 05:32:20|148.42|145.92|148.38|145.88|148.42|145.92|148.37|145.87|7
1624253550000|2021-06-21 05:32:30|148.36|145.86|148.38|145.88|148.43|145.93|148.34|145.84|13
1624253560000|2021-06-21 05:32:40|148.37|145.87|148.42|145.92|148.42|145.92|148.37|145.87|11
1624253570000|2021-06-21 05:32:50|148.41|145.91|148.39|145.89|148.52|146.02|148.39|145.89|19
1624253580000|2021-06-21 05:33:00|148.38|145.88|148.03|145.53|148.38|145.88|148.03|145.53|15
1624253590000|2021-06-21 05:33:10|148.08|145.58|148.23|145.73|148.23|145.73|147.98|145.48|20
1624253600000|2021-06-21 05:33:20|148.22|145.72|148.19|145.69|148.24|145.74|148.01|145.51|18
1624253610000|2021-06-21 05:33:30|148.17|145.67|148.06|145.56|148.2|145.7|147.83|145.33|18
1624253620000|2021-06-21 05:33:40|148.14|145.64|148.13|145.63|148.15|145.65|147.91|145.41|18
1624253630000|2021-06-21 05:33:50|148.04|145.54|148.05|145.55|148.4|145.9|147.92|145.42|17
1624253640000|2021-06-21 05:34:00|148.06|145.56|148.11|145.61|148.19|145.69|148.06|145.56|15
1624253650000|2021-06-21 05:34:10|148.1|145.6|148.1|145.6|148.18|145.68|148.06|145.56|21
1624253660000|2021-06-21 05:34:20|148.14|145.64|147.93|145.43|148.14|145.64|147.93|145.43|15
1624253670000|2021-06-21 05:34:30|147.94|145.44|148.14|145.64|148.14|145.64|147.87|145.37|18
1624253680000|2021-06-21 05:34:40|147.98|145.48|147.79|145.29|148.14|145.64|147.78|145.28|9
1624253690000|2021-06-21 05:34:50|147.77|145.27|147.76|145.26|147.79|145.29|147.75|145.25|8
1624253700000|2021-06-21 05:35:00|147.85|145.35|147.98|145.48|148.03|145.53|147.85|145.35|14
1624253710000|2021-06-21 05:35:10|147.99|145.49|148.19|145.69|148.19|145.69|147.99|145.49|8
1624253720000|2021-06-21 05:35:20|148.21|145.71|148.23|145.73|148.23|145.73|148.15|145.65|13
1624253730000|2021-06-21 05:35:30|148.22|145.72|148.1|145.6|148.23|145.73|148.1|145.6|17
1624253740000|2021-06-21 05:35:40|148.06|145.56|148.32|145.82|148.32|145.82|148.06|145.56|15
1624253750000|2021-06-21 05:35:50|148.33|145.83|148.23|145.73|148.33|145.83|148.21|145.71|11
1624253760000|2021-06-21 05:36:00|148.25|145.75|148.33|145.83|148.33|145.83|148.22|145.72|17
1624253770000|2021-06-21 05:36:10|148.36|145.86|148.4|145.9|148.4|145.9|148.35|145.85|7
1624253780000|2021-06-21 05:36:20|148.39|145.89|148.39|145.89|148.39|145.89|148.35|145.85|7
1624253790000|2021-06-21 05:36:30|148.37|145.87|148.39|145.89|148.39|145.89|148.37|145.87|3
1624253800000|2021-06-21 05:36:40|148.45|145.95|148.48|145.98|148.48|145.98|148.44|145.94|6
1624253810000|2021-06-21 05:36:50|148.53|146.03|148.53|146.03|148.64|146.14|148.53|146.03|14
1624253820000|2021-06-21 05:37:00|148.52|146.02|148.44|145.94|148.53|146.03|148.4|145.9|13
1624253830000|2021-06-21 05:37:10|148.43|145.93|148.41|145.91|148.44|145.94|148.4|145.9|8
1624253840000|2021-06-21 05:37:20|148.4|145.9|148.43|145.93|148.46|145.96|148.4|145.9|15
1624253850000|2021-06-21 05:37:30|148.45|145.95|148.39|145.89|148.47|145.97|148.37|145.87|10
1624253860000|2021-06-21 05:37:40|148.42|145.92|148.52|146.02|148.52|146.02|148.42|145.92|8
1624253870000|2021-06-21 05:37:50|148.56|146.06|148.4|145.9|148.56|146.06|148.4|145.9|13
1624253880000|2021-06-21 05:38:00|148.39|145.89|148.36|145.86|148.39|145.89|148.34|145.84|7
1624253890000|2021-06-21 05:38:10|148.37|145.87|148.42|145.92|148.42|145.92|148.36|145.86|8
1624253900000|2021-06-21 05:38:20|148.41|145.91|148.45|145.95|148.54|146.04|148.41|145.91|22
1624253910000|2021-06-21 05:38:30|148.46|145.96|148.54|146.04|148.55|146.05|148.45|145.95|11
1624253920000|2021-06-21 05:38:40|148.58|146.08|148.55|146.05|148.58|146.08|148.54|146.04|14
1624253930000|2021-06-21 05:38:50|148.56|146.06|148.52|146.02|148.57|146.07|148.51|146.01|9
1624253940000|2021-06-21 05:39:00|148.54|146.04|148.83|146.33|148.83|146.33|148.54|146.04|16
1624253950000|2021-06-21 05:39:10|148.84|146.34|148.73|146.23|148.84|146.34|148.7|146.2|14
1624253960000|2021-06-21 05:39:20|148.72|146.22|148.66|146.16|148.75|146.25|148.63|146.13|14
1624253970000|2021-06-21 05:39:30|148.67|146.17|148.72|146.22|148.75|146.25|148.67|146.17|13
1624253980000|2021-06-21 05:39:40|148.73|146.23|148.76|146.26|148.86|146.36|148.71|146.21|16
1624253990000|2021-06-21 05:39:50|148.77|146.27|148.74|146.24|148.82|146.32|148.74|146.24|15
1624254000000|2021-06-21 05:40:00|148.72|146.22|148.8|146.3|148.84|146.34|148.72|146.22|12
1624254010000|2021-06-21 05:40:10|148.78|146.28|148.66|146.16|148.8|146.3|148.66|146.16|11
1624254020000|2021-06-21 05:40:20|148.65|146.15|148.75|146.25|148.75|146.25|148.59|146.09|17
1624254030000|2021-06-21 05:40:30|148.77|146.27|148.72|146.22|148.77|146.27|148.69|146.19|10
1624254040000|2021-06-21 05:40:40|148.71|146.21|148.69|146.19|148.72|146.22|148.69|146.19|5
1624254050000|2021-06-21 05:40:50|148.67|146.17|148.66|146.16|148.67|146.17|148.66|146.16|4
1624254060000|2021-06-21 05:41:00|148.65|146.15|148.64|146.14|148.66|146.16|148.64|146.14|6
1624254070000|2021-06-21 05:41:10|148.65|146.15|148.77|146.27|148.77|146.27|148.63|146.13|8
1624254080000|2021-06-21 05:41:20|148.78|146.28|148.79|146.29|148.85|146.35|148.73|146.23|22
1624254090000|2021-06-21 05:41:30|148.8|146.3|148.76|146.26|148.84|146.34|148.76|146.26|14
1624254100000|2021-06-21 05:41:40|148.77|146.27|148.84|146.34|148.88|146.38|148.77|146.27|16
1624254110000|2021-06-21 05:41:50|148.85|146.35|148.84|146.34|148.9|146.4|148.84|146.34|16
1624254120000|2021-06-21 05:42:00|148.85|146.35|148.89|146.39|148.9|146.4|148.85|146.35|9
1624254130000|2021-06-21 05:42:10|148.9|146.4|148.89|146.39|148.91|146.41|148.88|146.38|13
1624254140000|2021-06-21 05:42:20|148.88|146.38|148.99|146.49|148.99|146.49|148.88|146.38|20
1624254150000|2021-06-21 05:42:30|149|146.5|149.06|146.56|149.06|146.56|148.98|146.48|15
1624254160000|2021-06-21 05:42:40|149.05|146.55|149.1|146.6|149.16|146.66|149.05|146.55|15
1624254170000|2021-06-21 05:42:50|149.09|146.59|149.04|146.54|149.09|146.59|149.03|146.53|10
1624254180000|2021-06-21 05:43:00|149.03|146.53|148.97|146.47|149.04|146.54|148.93|146.43|14
1624254190000|2021-06-21 05:43:10|148.98|146.48|149.02|146.52|149.04|146.54|148.97|146.47|8
1624254200000|2021-06-21 05:43:20|149.03|146.53|148.98|146.48|149.03|146.53|148.98|146.48|9
1624254210000|2021-06-21 05:43:30|148.99|146.49|149.05|146.55|149.05|146.55|148.99|146.49|6
1624254220000|2021-06-21 05:43:40|149.1|146.6|149.14|146.64|149.14|146.64|149.1|146.6|5
1624254230000|2021-06-21 05:43:50|149.13|146.63|149.13|146.63|149.13|146.63|149.13|146.63|1
1624254240000|2021-06-21 05:44:00|149.15|146.65|149.16|146.66|149.18|146.68|149.14|146.64|8
1624254250000|2021-06-21 05:44:10|149.07|146.57|149.07|146.57|149.08|146.58|149.06|146.56|12
1624254260000|2021-06-21 05:44:20|149.06|146.56|149.05|146.55|149.07|146.57|149.04|146.54|5
1624254270000|2021-06-21 05:44:30|149.03|146.53|149|146.5|149.03|146.53|149|146.5|2
1624254280000|2021-06-21 05:44:40|148.99|146.49|148.99|146.49|149|146.5|148.98|146.48|4
1624254290000|2021-06-21 05:44:50|148.98|146.48|149.01|146.51|149.03|146.53|148.98|146.48|6
1624254300000|2021-06-21 05:45:00|149|146.5|148.94|146.44|149|146.5|148.94|146.44|8
1624254310000|2021-06-21 05:45:10|148.95|146.45|148.88|146.38|148.97|146.47|148.87|146.37|19
1624254320000|2021-06-21 05:45:20|148.89|146.39|148.93|146.43|148.95|146.45|148.88|146.38|12
1624254330000|2021-06-21 05:45:30|148.91|146.41|148.92|146.42|148.93|146.43|148.89|146.39|12
1624254340000|2021-06-21 05:45:40|148.9|146.4|148.9|146.4|148.91|146.41|148.87|146.37|10
1624254350000|2021-06-21 05:45:50|148.89|146.39|148.89|146.39|148.91|146.41|148.86|146.36|7
1624254360000|2021-06-21 05:46:00|148.78|146.28|148.76|146.26|148.79|146.29|148.75|146.25|11
1624254370000|2021-06-21 05:46:10|148.77|146.27|148.76|146.26|148.77|146.27|148.74|146.24|3
1624254380000|2021-06-21 05:46:20|148.77|146.27|148.75|146.25|148.77|146.27|148.74|146.24|8
1624254390000|2021-06-21 05:46:30|148.76|146.26|148.74|146.24|148.79|146.29|148.74|146.24|8
1624254400000|2021-06-21 05:46:40|148.73|146.23|148.67|146.17|148.74|146.24|148.64|146.14|15
1624254410000|2021-06-21 05:46:50|148.65|146.15|148.67|146.17|148.67|146.17|148.62|146.12|9
1624254420000|2021-06-21 05:47:00|148.63|146.13|148.61|146.11|148.7|146.2|148.61|146.11|10
1624254430000|2021-06-21 05:47:10|148.58|146.08|148.6|146.1|148.67|146.17|148.58|146.08|14
1624254440000|2021-06-21 05:47:20|148.61|146.11|148.62|146.12|148.62|146.12|148.6|146.1|6
1624254450000|2021-06-21 05:47:30|148.63|146.13|148.61|146.11|148.63|146.13|148.61|146.11|7
1624254460000|2021-06-21 05:47:40|148.6|146.1|148.6|146.1|148.61|146.11|148.6|146.1|5
1624254470000|2021-06-21 05:47:50|148.59|146.09|148.63|146.13|148.65|146.15|148.59|146.09|13
1624254480000|2021-06-21 05:48:00|148.64|146.14|148.62|146.12|148.65|146.15|148.61|146.11|10
1624254490000|2021-06-21 05:48:10|148.64|146.14|148.86|146.36|148.87|146.37|148.64|146.14|13
1624254500000|2021-06-21 05:48:20|148.87|146.37|148.78|146.28|148.87|146.37|148.78|146.28|10
1624254510000|2021-06-21 05:48:30|148.84|146.34|148.92|146.42|148.98|146.48|148.84|146.34|15
1624254520000|2021-06-21 05:48:40|148.97|146.47|149.04|146.54|149.05|146.55|148.97|146.47|15
1624254530000|2021-06-21 05:48:50|149.03|146.53|149.12|146.62|149.12|146.62|149.03|146.53|9
1624254540000|2021-06-21 05:49:00|149.11|146.61|149.24|146.74|149.24|146.74|149.11|146.61|14
1624254550000|2021-06-21 05:49:10|149.23|146.73|149.22|146.72|149.24|146.74|149.16|146.66|15
1624254560000|2021-06-21 05:49:20|149.23|146.73|149.28|146.78|149.35|146.85|149.22|146.72|15
1624254570000|2021-06-21 05:49:30|149.33|146.83|149.27|146.77|149.39|146.89|149.27|146.77|16
1624254580000|2021-06-21 05:49:40|149.25|146.75|149.21|146.71|149.26|146.76|149.2|146.7|12
1624254590000|2021-06-21 05:49:50|149.23|146.73|149.3|146.8|149.3|146.8|149.23|146.73|9
1624254600000|2021-06-21 05:50:00|149.29|146.79|149.36|146.86|149.37|146.87|149.28|146.78|17
1624254610000|2021-06-21 05:50:10|149.35|146.85|149.16|146.66|149.35|146.85|149.16|146.66|16
1624254620000|2021-06-21 05:50:20|149.21|146.71|149.02|146.52|149.21|146.71|148.99|146.49|9
1624254630000|2021-06-21 05:50:30|149.05|146.55|149.13|146.63|149.13|146.63|149.05|146.55|9
1624254640000|2021-06-21 05:50:40|149.12|146.62|149.1|146.6|149.14|146.64|149.08|146.58|15
1624254650000|2021-06-21 05:50:50|149.12|146.62|148.99|146.49|149.12|146.62|148.98|146.48|14
1624254660000|2021-06-21 05:51:00|148.98|146.48|149|146.5|149|146.5|148.98|146.48|7
1624254670000|2021-06-21 05:51:10|149.01|146.51|149.12|146.62|149.12|146.62|149|146.5|12
1624254680000|2021-06-21 05:51:20|149.15|146.65|149.1|146.6|149.16|146.66|149.09|146.59|12
1624254690000|2021-06-21 05:51:30|149.09|146.59|149.13|146.63|149.13|146.63|149.09|146.59|9
1624254700000|2021-06-21 05:51:40|149.14|146.64|149.09|146.59|149.14|146.64|149.08|146.58|10
1624254710000|2021-06-21 05:51:50|149.1|146.6|149.15|146.65|149.15|146.65|149.1|146.6|8
1624254720000|2021-06-21 05:52:00|149.14|146.64|149.17|146.67|149.17|146.67|149.13|146.63|5
1624254730000|2021-06-21 05:52:10|149.15|146.65|149.15|146.65|149.15|146.65|149.13|146.63|4
1624254740000|2021-06-21 05:52:20|149.18|146.68|149.21|146.71|149.27|146.77|149.18|146.68|15
1624254750000|2021-06-21 05:52:30|149.2|146.7|149.16|146.66|149.2|146.7|149.14|146.64|14
1624254760000|2021-06-21 05:52:40|149.15|146.65|149.14|146.64|149.15|146.65|149.14|146.64|4
1624254770000|2021-06-21 05:52:50|149.13|146.63|149.14|146.64|149.14|146.64|149.13|146.63|2
1624254780000|2021-06-21 05:53:00|149.16|146.66|149.14|146.64|149.16|146.66|149.14|146.64|2
1624254790000|2021-06-21 05:53:10|149.16|146.66|149.19|146.69|149.19|146.69|149.16|146.66|9
1624254800000|2021-06-21 05:53:20|149.2|146.7|149.34|146.84|149.34|146.84|149.19|146.69|20
1624254810000|2021-06-21 05:53:30|149.35|146.85|149.36|146.86|149.36|146.86|149.27|146.77|14
1624254820000|2021-06-21 05:53:40|149.38|146.88|149.39|146.89|149.39|146.89|149.3|146.8|12
1624254830000|2021-06-21 05:53:50|149.4|146.9|149.31|146.81|149.4|146.9|149.31|146.81|13
1624254840000|2021-06-21 05:54:00|149.32|146.82|149.35|146.85|149.36|146.86|149.32|146.82|6
1624254850000|2021-06-21 05:54:10|149.36|146.86|149.34|146.84|149.39|146.89|149.32|146.82|9
1624254860000|2021-06-21 05:54:20|149.33|146.83|149.38|146.88|149.38|146.88|149.33|146.83|6
1624254870000|2021-06-21 05:54:30|149.4|146.9|149.42|146.92|149.42|146.92|149.38|146.88|9
1624254880000|2021-06-21 05:54:40|149.43|146.93|149.43|146.93|149.44|146.94|149.41|146.91|9
1624254890000|2021-06-21 05:54:50|149.42|146.92|149.43|146.93|149.44|146.94|149.42|146.92|7
1624254900000|2021-06-21 05:55:00|149.44|146.94|149.41|146.91|149.44|146.94|149.41|146.91|4
1624254910000|2021-06-21 05:55:10|149.38|146.88|149.42|146.92|149.42|146.92|149.34|146.84|15
1624254920000|2021-06-21 05:55:20|149.41|146.91|149.46|146.96|149.48|146.98|149.35|146.85|12
1624254930000|2021-06-21 05:55:30|149.53|147.03|149.45|146.95|149.53|147.03|149.44|146.94|14
1624254940000|2021-06-21 05:55:40|149.46|146.96|149.46|146.96|149.47|146.97|149.45|146.95|9
1624254950000|2021-06-21 05:55:50|149.43|146.93|149.41|146.91|149.43|146.93|149.41|146.91|13
1624254960000|2021-06-21 05:56:00|149.43|146.93|149.43|146.93|149.43|146.93|149.41|146.91|9
1624254970000|2021-06-21 05:56:10|149.42|146.92|149.43|146.93|149.44|146.94|149.41|146.91|13
1624254980000|2021-06-21 05:56:20|149.44|146.94|149.39|146.89|149.44|146.94|149.39|146.89|9
1624254990000|2021-06-21 05:56:30|149.38|146.88|149.38|146.88|149.39|146.89|149.38|146.88|3
1624255000000|2021-06-21 05:56:40|149.4|146.9|149.42|146.92|149.43|146.93|149.4|146.9|5
1624255010000|2021-06-21 05:56:50|149.41|146.91|149.41|146.91|149.41|146.91|149.41|146.91|1
1624255020000|2021-06-21 05:57:00|149.4|146.9|149.42|146.92|149.44|146.94|149.4|146.9|7
1624255030000|2021-06-21 05:57:10|149.41|146.91|149.41|146.91|149.42|146.92|149.41|146.91|5
1624255040000|2021-06-21 05:57:20|149.42|146.92|149.5|147|149.5|147|149.42|146.92|9
1624255050000|2021-06-21 05:57:30|149.47|146.97|149.42|146.92|149.47|146.97|149.4|146.9|10
1624255060000|2021-06-21 05:57:40|149.44|146.94|149.48|146.98|149.48|146.98|149.44|146.94|5
1624255070000|2021-06-21 05:57:50|149.49|146.99|149.45|146.95|149.49|146.99|149.44|146.94|12
1624255080000|2021-06-21 05:58:00|149.46|146.96|149.45|146.95|149.46|146.96|149.45|146.95|2
1624255090000|2021-06-21 05:58:10|149.43|146.93|149.43|146.93|149.43|146.93|149.41|146.91|3
1624255100000|2021-06-21 05:58:20|149.38|146.88|149.32|146.82|149.38|146.88|149.32|146.82|5
1624255110000|2021-06-21 05:58:30|149.31|146.81|149.32|146.82|149.32|146.82|149.31|146.81|6
1624255120000|2021-06-21 05:58:40|149.31|146.81|149.31|146.81|149.31|146.81|149.31|146.81|1
1624255130000|2021-06-21 05:58:50|149.3|146.8|149.31|146.81|149.32|146.82|149.29|146.79|5
1624255140000|2021-06-21 05:59:00|149.32|146.82|149.37|146.87|149.4|146.9|149.32|146.82|6
1624255150000|2021-06-21 05:59:10|149.36|146.86|149.32|146.82|149.37|146.87|149.32|146.82|7
1624255160000|2021-06-21 05:59:20|149.33|146.83|149.37|146.87|149.37|146.87|149.27|146.77|8
1624255170000|2021-06-21 05:59:30|149.39|146.89|149.37|146.87|149.4|146.9|149.37|146.87|8
1624255180000|2021-06-21 05:59:40|149.38|146.88|149.33|146.83|149.38|146.88|149.33|146.83|11
1624255190000|2021-06-21 05:59:50|149.35|146.85|149.35|146.85|149.36|146.86|149.34|146.84|11
1624255200000|2021-06-21 06:00:00|149.34|146.84|149.28|146.78|149.36|146.86|149.28|146.78|8
1624255210000|2021-06-21 06:00:10|149.29|146.79|149.27|146.77|149.3|146.8|149.27|146.77|8
1624255220000|2021-06-21 06:00:20|149.21|146.71|149.17|146.67|149.21|146.71|149.16|146.66|12
1624255230000|2021-06-21 06:00:30|149.16|146.66|149.15|146.65|149.16|146.66|149.15|146.65|2
1624255240000|2021-06-21 06:00:40|149.11|146.61|149.16|146.66|149.16|146.66|149.1|146.6|8
1624255250000|2021-06-21 06:00:50|149.22|146.72|149.16|146.66|149.22|146.72|149.16|146.66|10
1624255260000|2021-06-21 06:01:00|149.14|146.64|149.1|146.6|149.14|146.64|149.09|146.59|10
1624255270000|2021-06-21 06:01:10|149.07|146.57|149.15|146.65|149.15|146.65|149.07|146.57|7
1624255280000|2021-06-21 06:01:20|149.16|146.66|149.21|146.71|149.23|146.73|149.15|146.65|16
1624255290000|2021-06-21 06:01:30|149.2|146.7|149.13|146.63|149.21|146.71|149.13|146.63|10
1624255300000|2021-06-21 06:01:40|149.14|146.64|149.16|146.66|149.17|146.67|149.14|146.64|7
1624255310000|2021-06-21 06:01:50|149.15|146.65|149.14|146.64|149.16|146.66|149.14|146.64|8
1624255320000|2021-06-21 06:02:00|149.12|146.62|149.11|146.61|149.14|146.64|149.11|146.61|11
1624255330000|2021-06-21 06:02:10|149.1|146.6|149.1|146.6|149.14|146.64|149.1|146.6|3
1624255340000|2021-06-21 06:02:20|149.07|146.57|149.1|146.6|149.11|146.61|149.07|146.57|6
1624255350000|2021-06-21 06:02:30|149.07|146.57|149.05|146.55|149.08|146.58|149.05|146.55|4
1624255360000|2021-06-21 06:02:40|149.04|146.54|149.04|146.54|149.08|146.58|149.04|146.54|6
1624255370000|2021-06-21 06:02:50|149.08|146.58|149.08|146.58|149.08|146.58|149.04|146.54|10
1624255380000|2021-06-21 06:03:00|149.07|146.57|149.13|146.63|149.13|146.63|149.07|146.57|9
1624255390000|2021-06-21 06:03:10|149.12|146.62|149.14|146.64|149.15|146.65|149.1|146.6|12
1624255400000|2021-06-21 06:03:20|149.16|146.66|149.17|146.67|149.17|146.67|149.15|146.65|7
1624255410000|2021-06-21 06:03:30|149.16|146.66|149.08|146.58|149.16|146.66|149.08|146.58|9
1624255420000|2021-06-21 06:03:40|149.09|146.59|149.08|146.58|149.09|146.59|149.08|146.58|8
1624255430000|2021-06-21 06:03:50|149.09|146.59|149.16|146.66|149.16|146.66|149.06|146.56|12
1624255440000|2021-06-21 06:04:00|149.17|146.67|149.12|146.62|149.18|146.68|149.12|146.62|11
1624255450000|2021-06-21 06:04:10|149.11|146.61|149.11|146.61|149.11|146.61|149.11|146.61|1
1624255460000|2021-06-21 06:04:20|149.1|146.6|149.11|146.61|149.12|146.62|149.1|146.6|6
1624255480000|2021-06-21 06:04:40|149.13|146.63|149.2|146.7|149.2|146.7|149.12|146.62|6
1624255490000|2021-06-21 06:04:50|149.21|146.71|149.32|146.82|149.32|146.82|149.21|146.71|10
1624255500000|2021-06-21 06:05:00|149.33|146.83|149.49|146.99|149.49|146.99|149.33|146.83|11
1624255510000|2021-06-21 06:05:10|149.5|147|149.69|147.19|149.71|147.21|149.5|147|13
1624255520000|2021-06-21 06:05:20|149.7|147.2|149.73|147.23|149.75|147.25|149.65|147.15|17
1624255530000|2021-06-21 06:05:30|149.74|147.24|149.72|147.22|149.78|147.28|149.71|147.21|14
1624255540000|2021-06-21 06:05:40|149.73|147.23|149.77|147.27|149.81|147.31|149.73|147.23|12
1624255550000|2021-06-21 06:05:50|149.78|147.28|149.78|147.28|149.8|147.3|149.73|147.23|10
1624255560000|2021-06-21 06:06:00|149.77|147.27|149.88|147.38|149.91|147.41|149.76|147.26|13
1624255570000|2021-06-21 06:06:10|149.89|147.39|149.94|147.44|149.97|147.47|149.89|147.39|13
1624255580000|2021-06-21 06:06:20|149.93|147.43|149.85|147.35|149.93|147.43|149.83|147.33|16
1624255590000|2021-06-21 06:06:30|149.89|147.39|150.03|147.53|150.03|147.53|149.87|147.37|13
1624255600000|2021-06-21 06:06:40|150.02|147.52|150.02|147.52|150.02|147.52|149.98|147.48|11
1624255610000|2021-06-21 06:06:50|150.05|147.55|150.09|147.59|150.09|147.59|150.01|147.51|11
1624255620000|2021-06-21 06:07:00|150.08|147.58|150.04|147.54|150.09|147.59|150.04|147.54|10
1624255630000|2021-06-21 06:07:10|150.06|147.56|150.04|147.54|150.06|147.56|150.04|147.54|14
1624255640000|2021-06-21 06:07:20|150.03|147.53|150.03|147.53|150.05|147.55|150.02|147.52|6
1624255650000|2021-06-21 06:07:30|150.01|147.51|150.03|147.53|150.05|147.55|150.01|147.51|10
1624255660000|2021-06-21 06:07:40|150.02|147.52|150.08|147.58|150.08|147.58|150.02|147.52|10
1624255670000|2021-06-21 06:07:50|150.09|147.59|150.04|147.54|150.11|147.61|150.03|147.53|19
1624255680000|2021-06-21 06:08:00|150.03|147.53|150.04|147.54|150.05|147.55|150.03|147.53|6
1624255690000|2021-06-21 06:08:10|150.02|147.52|150.03|147.53|150.04|147.54|150.01|147.51|13
1624255700000|2021-06-21 06:08:20|150.02|147.52|150.03|147.53|150.03|147.53|150.02|147.52|2
1624255710000|2021-06-21 06:08:30|150.02|147.52|150.11|147.61|150.12|147.62|150.02|147.52|13
1624255720000|2021-06-21 06:08:40|150.12|147.62|150.1|147.6|150.12|147.62|150.09|147.59|5
1624255730000|2021-06-21 06:08:50|150.09|147.59|150.09|147.59|150.09|147.59|150.06|147.56|9
1624255740000|2021-06-21 06:09:00|150.1|147.6|150.16|147.66|150.16|147.66|150.09|147.59|14
1624255750000|2021-06-21 06:09:10|150.15|147.65|150.15|147.65|150.16|147.66|150.15|147.65|3
1624255760000|2021-06-21 06:09:20|150.16|147.66|150.23|147.73|150.23|147.73|150.15|147.65|14
1624255770000|2021-06-21 06:09:30|150.22|147.72|150.49|147.99|150.49|147.99|150.22|147.72|12
1624255780000|2021-06-21 06:09:40|150.5|148|150.46|147.96|150.5|148|150.43|147.93|14
1624255790000|2021-06-21 06:09:50|150.45|147.95|150.48|147.98|150.48|147.98|150.45|147.95|7
1624255800000|2021-06-21 06:10:00|150.49|147.99|150.32|147.82|150.63|148.13|150.32|147.82|22
1624255810000|2021-06-21 06:10:10|150.33|147.83|150.27|147.77|150.39|147.89|150.27|147.77|19
1624255820000|2021-06-21 06:10:20|150.26|147.76|150.31|147.81|150.35|147.85|150.25|147.75|18
1624255830000|2021-06-21 06:10:30|150.32|147.82|150.4|147.9|150.4|147.9|150.32|147.82|14
1624255840000|2021-06-21 06:10:40|150.41|147.91|150.24|147.74|150.41|147.91|150.24|147.74|15
1624255850000|2021-06-21 06:10:50|150.23|147.73|150.17|147.67|150.25|147.75|150.17|147.67|9
1624255860000|2021-06-21 06:11:00|150.18|147.68|150.16|147.66|150.18|147.68|150.14|147.64|8
1624255870000|2021-06-21 06:11:10|150.15|147.65|150.19|147.69|150.21|147.71|150.14|147.64|12
1624255880000|2021-06-21 06:11:20|150.18|147.68|150.12|147.62|150.18|147.68|150.12|147.62|11
1624255890000|2021-06-21 06:11:30|150.11|147.61|150.04|147.54|150.11|147.61|150.04|147.54|7
1624255900000|2021-06-21 06:11:40|150.02|147.52|150.06|147.56|150.06|147.56|150.01|147.51|6
1624255910000|2021-06-21 06:11:50|150.07|147.57|150.04|147.54|150.07|147.57|150.02|147.52|8
1624255920000|2021-06-21 06:12:00|150.03|147.53|150.03|147.53|150.05|147.55|150.03|147.53|10
1624255930000|2021-06-21 06:12:10|150.01|147.51|150.01|147.51|150.03|147.53|149.97|147.47|8
1624255940000|2021-06-21 06:12:20|150|147.5|149.98|147.48|150.01|147.51|149.98|147.48|4
1624255950000|2021-06-21 06:12:30|149.97|147.47|149.97|147.47|149.99|147.49|149.96|147.46|9
1624255960000|2021-06-21 06:12:40|149.96|147.46|149.99|147.49|150|147.5|149.96|147.46|6
1624255970000|2021-06-21 06:12:50|150|147.5|150.03|147.53|150.07|147.57|150|147.5|6
1624255980000|2021-06-21 06:13:00|150.04|147.54|150.09|147.59|150.11|147.61|150.04|147.54|10
1624255990000|2021-06-21 06:13:10|150.08|147.58|150.08|147.58|150.1|147.6|150.08|147.58|4
1624256000000|2021-06-21 06:13:20|150.09|147.59|150.12|147.62|150.15|147.65|150.09|147.59|4
1624256010000|2021-06-21 06:13:30|150.14|147.64|150.17|147.67|150.2|147.7|150.14|147.64|5
1624256020000|2021-06-21 06:13:40|150.16|147.66|150.13|147.63|150.16|147.66|150.09|147.59|6
1624256030000|2021-06-21 06:13:50|150.12|147.62|150.08|147.58|150.12|147.62|150.08|147.58|11
1624256040000|2021-06-21 06:14:00|150.07|147.57|150.09|147.59|150.09|147.59|150.07|147.57|6
1624256050000|2021-06-21 06:14:10|150.06|147.56|150.09|147.59|150.09|147.59|150.06|147.56|6
1624256060000|2021-06-21 06:14:20|150.07|147.57|150.19|147.69|150.19|147.69|150.07|147.57|6
1624256070000|2021-06-21 06:14:30|150.24|147.74|150.26|147.76|150.29|147.79|150.24|147.74|9
1624256080000|2021-06-21 06:14:40|150.27|147.77|150.21|147.71|150.29|147.79|150.21|147.71|15
1624256090000|2021-06-21 06:14:50|150.2|147.7|150.2|147.7|150.21|147.71|150.2|147.7|9
1624256100000|2021-06-21 06:15:00|150.19|147.69|150.24|147.74|150.24|147.74|150.19|147.69|9
1624256110000|2021-06-21 06:15:10|150.23|147.73|150.16|147.66|150.23|147.73|150.16|147.66|9
1624256120000|2021-06-21 06:15:20|150.12|147.62|150.13|147.63|150.13|147.63|150.09|147.59|8
1624256130000|2021-06-21 06:15:30|150.09|147.59|150.1|147.6|150.11|147.61|150.09|147.59|5
1624256140000|2021-06-21 06:15:40|150.13|147.63|150.09|147.59|150.13|147.63|150.09|147.59|6
1624256150000|2021-06-21 06:15:50|150.13|147.63|150.13|147.63|150.13|147.63|150.08|147.58|12
1624256160000|2021-06-21 06:16:00|150.09|147.59|150.08|147.58|150.09|147.59|150.07|147.57|5
1624256170000|2021-06-21 06:16:10|150.07|147.57|150.05|147.55|150.08|147.58|150.05|147.55|5
1624256180000|2021-06-21 06:16:20|150.07|147.57|150.05|147.55|150.07|147.57|150.05|147.55|3
1624256190000|2021-06-21 06:16:30|150.09|147.59|150.02|147.52|150.09|147.59|150.02|147.52|5
1624256200000|2021-06-21 06:16:40|150.01|147.51|150|147.5|150.02|147.52|150|147.5|6
1624256210000|2021-06-21 06:16:50|150.02|147.52|149.98|147.48|150.02|147.52|149.95|147.45|8
1624256220000|2021-06-21 06:17:00|149.95|147.45|149.98|147.48|149.98|147.48|149.95|147.45|2
1624256230000|2021-06-21 06:17:10|149.96|147.46|149.98|147.48|150|147.5|149.96|147.46|4
1624256240000|2021-06-21 06:17:20|149.97|147.47|149.97|147.47|149.99|147.49|149.97|147.47|9
1624256250000|2021-06-21 06:17:30|149.98|147.48|149.97|147.47|149.98|147.48|149.97|147.47|4
1624256260000|2021-06-21 06:17:40|149.98|147.48|150.19|147.69|150.19|147.69|149.97|147.47|10
1624256270000|2021-06-21 06:17:50|150.21|147.71|150.32|147.82|150.32|147.82|150.2|147.7|9
1624256280000|2021-06-21 06:18:00|150.3|147.8|150.25|147.75|150.3|147.8|150.25|147.75|9
1624256290000|2021-06-21 06:18:10|150.24|147.74|150.19|147.69|150.24|147.74|150.16|147.66|13
1624256300000|2021-06-21 06:18:20|150.17|147.67|150.16|147.66|150.19|147.69|150.15|147.65|8
1624256310000|2021-06-21 06:18:30|150.19|147.69|150.11|147.61|150.19|147.69|150.1|147.6|8
1624256320000|2021-06-21 06:18:40|150.1|147.6|150.11|147.61|150.13|147.63|150.09|147.59|11
1624256330000|2021-06-21 06:18:50|150.09|147.59|150.01|147.51|150.11|147.61|149.97|147.47|8
1624256340000|2021-06-21 06:19:00|149.96|147.46|149.96|147.46|150.01|147.51|149.94|147.44|12
1624256350000|2021-06-21 06:19:10|149.95|147.45|149.96|147.46|149.96|147.46|149.95|147.45|2
1624256360000|2021-06-21 06:19:20|150.01|147.51|150.01|147.51|150.01|147.51|149.97|147.47|5
1624256370000|2021-06-21 06:19:30|150|147.5|149.96|147.46|150.01|147.51|149.94|147.44|16
1624256380000|2021-06-21 06:19:40|149.91|147.41|149.9|147.4|150.01|147.51|149.89|147.39|18
1624256390000|2021-06-21 06:19:50|149.89|147.39|149.71|147.21|149.89|147.39|149.65|147.15|12
1624256400000|2021-06-21 06:20:00|149.75|147.25|149.68|147.18|149.78|147.28|149.66|147.16|19
1624256410000|2021-06-21 06:20:10|149.66|147.16|149.67|147.17|149.78|147.28|149.64|147.14|17
1624256420000|2021-06-21 06:20:20|149.69|147.19|149.73|147.23|149.74|147.24|149.69|147.19|9
1624256430000|2021-06-21 06:20:30|149.75|147.25|149.74|147.24|149.75|147.25|149.73|147.23|6
1624256440000|2021-06-21 06:20:40|149.71|147.21|149.71|147.21|149.71|147.21|149.7|147.2|7
1624256450000|2021-06-21 06:20:50|149.7|147.2|149.7|147.2|149.72|147.22|149.69|147.19|5
1624256460000|2021-06-21 06:21:00|149.71|147.21|149.69|147.19|149.71|147.21|149.69|147.19|6
1624256470000|2021-06-21 06:21:10|149.7|147.2|149.7|147.2|149.71|147.21|149.68|147.18|9
1624256480000|2021-06-21 06:21:20|149.68|147.18|149.66|147.16|149.7|147.2|149.66|147.16|7
1624256490000|2021-06-21 06:21:30|149.64|147.14|149.66|147.16|149.66|147.16|149.64|147.14|4
1624256500000|2021-06-21 06:21:40|149.64|147.14|149.61|147.11|149.66|147.16|149.57|147.07|8
1624256510000|2021-06-21 06:21:50|149.57|147.07|149.61|147.11|149.61|147.11|149.57|147.07|8
1624256520000|2021-06-21 06:22:00|149.59|147.09|149.55|147.05|149.59|147.09|149.53|147.03|5
1624256530000|2021-06-21 06:22:10|149.53|147.03|149.5|147|149.55|147.05|149.5|147|4
1624256540000|2021-06-21 06:22:20|149.49|146.99|149.45|146.95|149.5|147|149.43|146.93|9
1624256550000|2021-06-21 06:22:30|149.46|146.96|149.46|146.96|149.46|146.96|149.42|146.92|8
1624256560000|2021-06-21 06:22:40|149.42|146.92|149.46|146.96|149.46|146.96|149.41|146.91|8
1624256570000|2021-06-21 06:22:50|149.41|146.91|149.46|146.96|149.46|146.96|149.34|146.84|11
1624256580000|2021-06-21 06:23:00|149.35|146.85|149.26|146.76|149.36|146.86|149.23|146.73|12
1624256590000|2021-06-21 06:23:10|149.27|146.77|149.42|146.92|149.43|146.93|149.27|146.77|9
1624256600000|2021-06-21 06:23:20|149.46|146.96|149.45|146.95|149.47|146.97|149.45|146.95|5
1624256610000|2021-06-21 06:23:30|149.44|146.94|149.45|146.95|149.45|146.95|149.44|146.94|4
1624256620000|2021-06-21 06:23:40|149.43|146.93|149.43|146.93|149.48|146.98|149.38|146.88|9
1624256630000|2021-06-21 06:23:50|149.41|146.91|149.38|146.88|149.48|146.98|149.37|146.87|10
1624256640000|2021-06-21 06:24:00|149.36|146.86|149.14|146.64|149.37|146.87|149.14|146.64|14
1624256650000|2021-06-21 06:24:10|149.16|146.66|149.17|146.67|149.2|146.7|149.14|146.64|11
1624256660000|2021-06-21 06:24:20|149.15|146.65|149.17|146.67|149.2|146.7|149.15|146.65|11
1624256670000|2021-06-21 06:24:30|149.2|146.7|149.23|146.73|149.23|146.73|149.16|146.66|12
1624256680000|2021-06-21 06:24:40|149.24|146.74|149.19|146.69|149.25|146.75|149.19|146.69|7
1624256690000|2021-06-21 06:24:50|149.2|146.7|149.17|146.67|149.2|146.7|149.16|146.66|9
1624256700000|2021-06-21 06:25:00|149.16|146.66|149.24|146.74|149.26|146.76|149.16|146.66|10
1624256710000|2021-06-21 06:25:10|149.23|146.73|149.19|146.69|149.23|146.73|149.16|146.66|9
1624256720000|2021-06-21 06:25:20|149.18|146.68|149.1|146.6|149.18|146.68|149.07|146.57|11
1624256730000|2021-06-21 06:25:30|149.06|146.56|149.09|146.59|149.1|146.6|149.06|146.56|12
1624256740000|2021-06-21 06:25:40|149.08|146.58|149.12|146.62|149.12|146.62|149.07|146.57|9
1624256750000|2021-06-21 06:25:50|149.14|146.64|149.07|146.57|149.15|146.65|149.07|146.57|15
1624256760000|2021-06-21 06:26:00|149.09|146.59|149.11|146.61|149.13|146.63|149.06|146.56|14
1624256770000|2021-06-21 06:26:10|149.17|146.67|149.17|146.67|149.17|146.67|149.17|146.67|1
1624256780000|2021-06-21 06:26:20|149.16|146.66|149.09|146.59|149.18|146.68|149.09|146.59|10
1624256790000|2021-06-21 06:26:30|149.1|146.6|149.11|146.61|149.13|146.63|149.08|146.58|7
1624256800000|2021-06-21 06:26:40|149.14|146.64|149.08|146.58|149.15|146.65|149.08|146.58|6
1624256810000|2021-06-21 06:26:50|149.06|146.56|149.1|146.6|149.1|146.6|149.06|146.56|18
1624256820000|2021-06-21 06:27:00|149.11|146.61|149.2|146.7|149.2|146.7|149.11|146.61|6
1624256830000|2021-06-21 06:27:10|149.21|146.71|149.1|146.6|149.21|146.71|149.06|146.56|16
1624256840000|2021-06-21 06:27:20|149.02|146.52|148.46|145.96|149.1|146.6|148.46|145.96|17
1624256850000|2021-06-21 06:27:30|148.83|146.33|148.7|146.2|148.9|146.4|148.6|146.1|23
1624256860000|2021-06-21 06:27:40|148.57|146.07|148.21|145.71|148.71|146.21|148.17|145.67|23
1624256870000|2021-06-21 06:27:50|148.49|145.99|147.73|145.23|148.5|146|147.73|145.23|27
1624256880000|2021-06-21 06:28:00|147.72|145.22|148.05|145.55|148.06|145.56|147.56|145.06|24
1624256890000|2021-06-21 06:28:10|148.06|145.56|147.32|144.82|148.06|145.56|147.27|144.77|22
1624256900000|2021-06-21 06:28:20|147.34|144.84|147.14|144.64|147.34|144.84|147.13|144.63|22
1624256910000|2021-06-21 06:28:30|147.11|144.61|146.28|143.78|147.11|144.61|146.26|143.76|26
1624256920000|2021-06-21 06:28:40|146.24|143.74|145.81|143.31|146.24|143.74|145.62|143.12|23
1624256930000|2021-06-21 06:28:50|145.7|143.2|144.93|142.43|145.7|143.2|144.89|142.39|27
1624256940000|2021-06-21 06:29:00|145.15|142.65|145.08|142.58|145.16|142.66|144.9|142.4|23
1624256950000|2021-06-21 06:29:10|145.09|142.59|145.82|143.32|145.82|143.32|145.09|142.59|21
1624256960000|2021-06-21 06:29:20|145.68|143.18|145.54|143.04|145.68|143.18|145.22|142.72|24
1624256970000|2021-06-21 06:29:30|145.56|143.06|145.47|142.97|145.59|143.09|145.17|142.67|22
1624256980000|2021-06-21 06:29:40|145.48|142.98|144.84|142.34|145.48|142.98|144.78|142.28|20
1624256990000|2021-06-21 06:29:50|144.8|142.3|144.94|142.44|145.21|142.71|144.71|142.21|22
1624257000000|2021-06-21 06:30:00|144.95|142.45|144.73|142.23|145.09|142.59|144.73|142.23|22
1624257010000|2021-06-21 06:30:10|144.75|142.25|144.8|142.3|144.92|142.42|144.75|142.25|25
1624257020000|2021-06-21 06:30:20|144.82|142.32|144.6|142.1|144.85|142.35|144.6|142.1|23
1624257030000|2021-06-21 06:30:30|144.56|142.06|143.79|141.29|144.57|142.07|143.66|141.16|27
1624257040000|2021-06-21 06:30:40|143.76|141.26|143.4|140.9|143.78|141.28|143.31|140.81|18
1624257050000|2021-06-21 06:30:50|143.45|140.95|143.57|141.07|143.6|141.1|143.32|140.82|21
1624257060000|2021-06-21 06:31:00|143.44|140.94|143.4|140.9|143.44|140.94|143.06|140.56|20
1624257070000|2021-06-21 06:31:10|143.42|140.92|143.08|140.58|143.45|140.95|143.01|140.51|7
1624257080000|2021-06-21 06:31:20|143.12|140.62|143.11|140.61|143.35|140.85|143.08|140.58|6
1624257090000|2021-06-21 06:31:30|143.16|140.66|143.2|140.7|143.36|140.86|143.13|140.63|7
1624257100000|2021-06-21 06:31:40|143.11|140.61|143.17|140.67|143.17|140.67|143.11|140.61|3
1624257110000|2021-06-21 06:31:50|143.23|140.73|143.18|140.68|143.23|140.73|143.18|140.68|2
1624257120000|2021-06-21 06:32:00|143.21|140.71|143.36|140.86|143.36|140.86|142.97|140.47|11
1624257130000|2021-06-21 06:32:10|143.28|140.78|143.37|140.87|143.47|140.97|143.28|140.78|9
1624257140000|2021-06-21 06:32:20|143.44|140.94|143.38|140.88|143.44|140.94|143.34|140.84|7
1624257150000|2021-06-21 06:32:30|143.42|140.92|143.35|140.85|143.44|140.94|143.35|140.85|4
1624257160000|2021-06-21 06:32:40|143.44|140.94|143.37|140.87|143.45|140.95|143.26|140.76|17
1624257170000|2021-06-21 06:32:50|143.38|140.88|143.58|141.08|143.58|141.08|143.38|140.88|12
1624257180000|2021-06-21 06:33:00|143.57|141.07|143.58|141.08|143.62|141.12|143.51|141.01|16
1624257190000|2021-06-21 06:33:10|143.57|141.07|143.68|141.18|143.68|141.18|143.57|141.07|11
1624257200000|2021-06-21 06:33:20|143.62|141.12|143.65|141.15|143.68|141.18|143.57|141.07|16
1624257210000|2021-06-21 06:33:30|143.66|141.16|143.95|141.45|143.98|141.48|143.66|141.16|9
1624257220000|2021-06-21 06:33:40|143.93|141.43|143.98|141.48|144.07|141.57|143.91|141.41|11
1624257230000|2021-06-21 06:33:50|144.01|141.51|144.23|141.73|144.23|141.73|143.98|141.48|9
1624257240000|2021-06-21 06:34:00|144.26|141.76|144.1|141.6|144.31|141.81|144|141.5|16
1624257250000|2021-06-21 06:34:10|144.15|141.65|144.24|141.74|144.29|141.79|144.03|141.53|17
1624257260000|2021-06-21 06:34:20|144.25|141.75|144.11|141.61|144.34|141.84|144.1|141.6|15
1624257270000|2021-06-21 06:34:30|144.1|141.6|144.04|141.54|144.11|141.61|143.91|141.41|14
1624257280000|2021-06-21 06:34:40|143.89|141.39|143.81|141.31|143.98|141.48|143.78|141.28|14
1624257290000|2021-06-21 06:34:50|143.83|141.33|143.69|141.19|143.86|141.36|143.69|141.19|10
1624257300000|2021-06-21 06:35:00|143.61|141.11|143.27|140.77|143.61|141.11|143.27|140.77|12
1624257310000|2021-06-21 06:35:10|143.26|140.76|143.37|140.87|143.44|140.94|143.17|140.67|19
1624257320000|2021-06-21 06:35:20|143.35|140.85|143.07|140.57|143.37|140.87|143.07|140.57|18
1624257330000|2021-06-21 06:35:30|142.97|140.47|142.61|140.11|143.08|140.58|142.61|140.11|26
1624257340000|2021-06-21 06:35:40|142.6|140.1|142.11|139.61|142.6|140.1|142.11|139.61|17
1624257350000|2021-06-21 06:35:50|142.06|139.56|142.1|139.6|142.13|139.63|141.84|139.34|17
1624257360000|2021-06-21 06:36:00|142.09|139.59|142.23|139.73|142.37|139.87|141.98|139.48|19
1624257370000|2021-06-21 06:36:10|142.28|139.78|142.06|139.56|142.28|139.78|141.94|139.44|19
1624257380000|2021-06-21 06:36:20|142.08|139.58|141.83|139.33|142.1|139.6|141.72|139.22|18
1624257390000|2021-06-21 06:36:30|142.01|139.51|141.73|139.23|142.06|139.56|141.68|139.18|20
1624257400000|2021-06-21 06:36:40|141.72|139.22|141.55|139.05|141.73|139.23|141.55|139.05|22
1624257410000|2021-06-21 06:36:50|141.38|138.88|141.74|139.24|141.79|139.29|141.27|138.77|18
1624257420000|2021-06-21 06:37:00|141.73|139.23|142.04|139.54|142.21|139.71|141.73|139.23|20
1624257430000|2021-06-21 06:37:10|142.02|139.52|141.93|139.43|142.06|139.56|141.87|139.37|12
1624257440000|2021-06-21 06:37:20|141.98|139.48|141.99|139.49|142.22|139.72|141.98|139.48|15
1624257450000|2021-06-21 06:37:30|142.03|139.53|142.21|139.71|142.23|139.73|142.01|139.51|13
1624257460000|2021-06-21 06:37:40|142.23|139.73|142.31|139.81|142.5|140|142.22|139.72|22
1624257470000|2021-06-21 06:37:50|142.32|139.82|142.36|139.86|142.38|139.88|142.22|139.72|18
1624257480000|2021-06-21 06:38:00|142.35|139.85|142.47|139.97|142.63|140.13|142.27|139.77|16
1624257490000|2021-06-21 06:38:10|142.46|139.96|142.52|140.02|142.68|140.18|142.45|139.95|18
1624257500000|2021-06-21 06:38:20|142.53|140.03|142.48|139.98|142.55|140.05|142.4|139.9|16
1624257510000|2021-06-21 06:38:30|142.49|139.99|142.41|139.91|142.49|139.99|142.38|139.88|11
1624257520000|2021-06-21 06:38:40|142.39|139.89|142.25|139.75|142.57|140.07|142.22|139.72|18
1624257530000|2021-06-21 06:38:50|142.28|139.78|142.27|139.77|142.36|139.86|142.16|139.66|25
1624257540000|2021-06-21 06:39:00|142.24|139.74|142.45|139.95|142.45|139.95|142.21|139.71|22
1624257550000|2021-06-21 06:39:10|142.47|139.97|142.5|140|142.61|140.11|142.46|139.96|21
1624257560000|2021-06-21 06:39:20|142.52|140.02|142.79|140.29|142.79|140.29|142.48|139.98|18
1624257570000|2021-06-21 06:39:30|142.81|140.31|143.08|140.58|143.09|140.59|142.66|140.16|21
1624257580000|2021-06-21 06:39:40|143.04|140.54|142.98|140.48|143.04|140.54|142.93|140.43|22
1624257590000|2021-06-21 06:39:50|142.95|140.45|142.93|140.43|143.05|140.55|142.93|140.43|22
1624257600000|2021-06-21 06:40:00|142.94|140.44|143.37|140.87|143.39|140.89|142.91|140.41|25
1624257610000|2021-06-21 06:40:10|143.38|140.88|143.17|140.67|143.56|141.06|143.17|140.67|24
1624257620000|2021-06-21 06:40:20|143.14|140.64|143.19|140.69|143.32|140.82|143.1|140.6|25
1624257630000|2021-06-21 06:40:30|143.16|140.66|142.99|140.49|143.18|140.68|142.99|140.49|23
1624257640000|2021-06-21 06:40:40|142.96|140.46|143.08|140.58|143.16|140.66|142.82|140.32|22
1624257650000|2021-06-21 06:40:50|143.13|140.63|143.22|140.72|143.23|140.73|143.09|140.59|20
1624257660000|2021-06-21 06:41:00|143.2|140.7|142.81|140.31|143.21|140.71|142.81|140.31|23
1624257670000|2021-06-21 06:41:10|142.83|140.33|142.67|140.17|142.95|140.45|142.64|140.14|24
1624257680000|2021-06-21 06:41:20|142.72|140.22|142.54|140.04|142.72|140.22|142.5|140|26
1624257690000|2021-06-21 06:41:30|142.53|140.03|142.42|139.92|142.66|140.16|142.34|139.84|22
1624257700000|2021-06-21 06:41:40|142.39|139.89|142.66|140.16|142.66|140.16|142.39|139.89|21
1624257710000|2021-06-21 06:41:50|142.61|140.11|142.47|139.97|142.62|140.12|142.45|139.95|23
1624257720000|2021-06-21 06:42:00|142.44|139.94|142.38|139.88|142.48|139.98|142.34|139.84|21
1624257730000|2021-06-21 06:42:10|142.45|139.95|142.72|140.22|142.78|140.28|142.43|139.93|23
1624257740000|2021-06-21 06:42:20|142.77|140.27|142.54|140.04|142.77|140.27|142.5|140|20
1624257750000|2021-06-21 06:42:30|142.53|140.03|142.29|139.79|142.54|140.04|142.23|139.73|23
1624257760000|2021-06-21 06:42:40|142.31|139.81|142.17|139.67|142.43|139.93|142.17|139.67|19
1624257770000|2021-06-21 06:42:50|142.09|139.59|142.23|139.73|142.33|139.83|142.09|139.59|25
1624257780000|2021-06-21 06:43:00|142.29|139.79|141.38|138.88|142.29|139.79|141.38|138.88|27
1624257790000|2021-06-21 06:43:10|141.39|138.89|141.32|138.82|141.57|139.07|141.32|138.82|23
1624257800000|2021-06-21 06:43:20|141.33|138.83|141.16|138.66|141.5|139|141.16|138.66|25
1624257810000|2021-06-21 06:43:30|141.15|138.65|140.95|138.45|141.17|138.67|140.95|138.45|24
1624257820000|2021-06-21 06:43:40|140.96|138.46|140.66|138.16|140.96|138.46|140.66|138.16|20
1624257830000|2021-06-21 06:43:50|140.65|138.15|139.98|137.48|140.65|138.15|139.98|137.48|21
1624257840000|2021-06-21 06:44:00|139.96|137.46|140.49|137.99|140.49|137.99|139.88|137.38|22
1624257850000|2021-06-21 06:44:10|140.48|137.98|140.64|138.14|140.64|138.14|140.34|137.84|25
1624257860000|2021-06-21 06:44:20|140.61|138.11|139.86|137.36|140.61|138.11|139.86|137.36|23
1624257870000|2021-06-21 06:44:30|139.9|137.4|139.9|137.4|140.02|137.52|139.89|137.39|21
1624257880000|2021-06-21 06:44:40|139.94|137.44|139.29|136.79|139.98|137.48|139.29|136.79|24
1624257890000|2021-06-21 06:44:50|139.36|136.86|139.53|137.03|139.59|137.09|139.19|136.69|19
1624257900000|2021-06-21 06:45:00|139.52|137.02|139.07|136.57|139.52|137.02|138.56|136.06|24
1624257910000|2021-06-21 06:45:10|138.68|136.18|138.98|136.48|139.03|136.53|138.68|136.18|22
1624257920000|2021-06-21 06:45:20|139.02|136.52|139.18|136.68|139.2|136.7|138.8|136.3|19
1624257930000|2021-06-21 06:45:30|139.24|136.74|139.23|136.73|139.39|136.89|139.12|136.62|21
1624257940000|2021-06-21 06:45:40|139.25|136.75|139.86|137.36|139.86|137.36|139.16|136.66|22
1624257950000|2021-06-21 06:45:50|139.91|137.41|140.06|137.56|140.16|137.66|139.82|137.32|18
1624257960000|2021-06-21 06:46:00|140.19|137.69|140.7|138.2|140.7|138.2|140.15|137.65|21
1624257970000|2021-06-21 06:46:10|140.62|138.12|140.8|138.3|140.8|138.3|140.4|137.9|19
1624257980000|2021-06-21 06:46:20|140.77|138.27|140.77|138.27|140.8|138.3|140.45|137.95|23
1624257990000|2021-06-21 06:46:30|140.79|138.29|140.68|138.18|140.79|138.29|140.46|137.96|24
1624258000000|2021-06-21 06:46:40|140.7|138.2|140.62|138.12|140.7|138.2|140.55|138.05|20
1624258010000|2021-06-21 06:46:50|140.63|138.13|140.72|138.22|140.74|138.24|140.56|138.06|18
1624258020000|2021-06-21 06:47:00|140.71|138.21|140.27|137.77|140.71|138.21|140.18|137.68|19
1624258030000|2021-06-21 06:47:10|140.28|137.78|140.37|137.87|140.44|137.94|140.28|137.78|20
1624258040000|2021-06-21 06:47:20|140.31|137.81|140.14|137.64|140.31|137.81|140.14|137.64|18
1624258050000|2021-06-21 06:47:30|140.18|137.68|139.89|137.39|140.18|137.68|139.84|137.34|19
1624258060000|2021-06-21 06:47:40|139.87|137.37|140.32|137.82|140.37|137.87|139.84|137.34|19
1624258070000|2021-06-21 06:47:50|140.44|137.94|140.31|137.81|140.45|137.95|140.26|137.76|12
1624258080000|2021-06-21 06:48:00|140.27|137.77|140.51|138.01|140.55|138.05|140.25|137.75|17
1624258090000|2021-06-21 06:48:10|140.53|138.03|140.73|138.23|140.77|138.27|140.53|138.03|13
1624258100000|2021-06-21 06:48:20|140.76|138.26|140.78|138.28|140.86|138.36|140.7|138.2|17
1624258110000|2021-06-21 06:48:30|140.74|138.24|140.66|138.16|140.76|138.26|140.61|138.11|21
1624258120000|2021-06-21 06:48:40|140.63|138.13|140.52|138.02|140.66|138.16|140.4|137.9|16
1624258130000|2021-06-21 06:48:50|140.61|138.11|140.87|138.37|140.88|138.38|140.61|138.11|16
1624258140000|2021-06-21 06:49:00|140.85|138.35|140.77|138.27|140.85|138.35|140.77|138.27|9
1624258150000|2021-06-21 06:49:10|140.76|138.26|140.82|138.32|141.04|138.54|140.76|138.26|12
1624258160000|2021-06-21 06:49:20|140.85|138.35|140.65|138.15|140.85|138.35|140.55|138.05|13
1624258170000|2021-06-21 06:49:30|140.61|138.11|140.64|138.14|140.64|138.14|140.4|137.9|11
1624258180000|2021-06-21 06:49:40|140.66|138.16|140.77|138.27|140.79|138.29|140.66|138.16|14
1624258190000|2021-06-21 06:49:50|140.78|138.28|140.6|138.1|140.96|138.46|140.6|138.1|15
1624258200000|2021-06-21 06:50:00|140.68|138.18|141.22|138.72|141.22|138.72|140.62|138.12|15
1624258210000|2021-06-21 06:50:10|141.21|138.71|141.35|138.85|141.4|138.9|141.19|138.69|16
1624258220000|2021-06-21 06:50:20|141.34|138.84|141.47|138.97|141.49|138.99|141.34|138.84|15
1624258230000|2021-06-21 06:50:30|141.5|139|141.4|138.9|141.52|139.02|141.29|138.79|16
1624258240000|2021-06-21 06:50:40|141.39|138.89|141.66|139.16|141.78|139.28|141.38|138.88|16
1624258250000|2021-06-21 06:50:50|141.7|139.2|141.8|139.3|141.8|139.3|141.61|139.11|15
1624258260000|2021-06-21 06:51:00|141.82|139.32|141.91|139.41|142.08|139.58|141.82|139.32|17
1624258270000|2021-06-21 06:51:10|141.89|139.39|142.02|139.52|142.13|139.63|141.89|139.39|19
1624258280000|2021-06-21 06:51:20|142.16|139.66|141.94|139.44|142.25|139.75|141.94|139.44|14
1624258290000|2021-06-21 06:51:30|142.23|139.73|142.43|139.93|142.43|139.93|142.04|139.54|16
1624258300000|2021-06-21 06:51:40|142.33|139.83|142.41|139.91|142.41|139.91|141.94|139.44|17
1624258310000|2021-06-21 06:51:50|142.42|139.92|142.12|139.62|142.52|140.02|141.96|139.46|21
1624258320000|2021-06-21 06:52:00|142.55|140.05|142.61|140.11|142.72|140.22|142.1|139.6|20
1624258330000|2021-06-21 06:52:10|142.62|140.12|142.63|140.13|142.66|140.16|142.42|139.92|17
1624258340000|2021-06-21 06:52:20|142.64|140.14|142.72|140.22|142.74|140.24|142.57|140.07|12
1624258350000|2021-06-21 06:52:30|142.73|140.23|142.63|140.13|142.73|140.23|142.52|140.02|11
1624258360000|2021-06-21 06:52:40|142.64|140.14|142.63|140.13|142.7|140.2|142.62|140.12|17
1624258370000|2021-06-21 06:52:50|142.67|140.17|142.26|139.76|142.67|140.17|142.26|139.76|15
1624258380000|2021-06-21 06:53:00|142.41|139.91|142.15|139.65|142.41|139.91|142.02|139.52|18
1624258390000|2021-06-21 06:53:10|142.04|139.54|142.19|139.69|142.19|139.69|141.9|139.4|22
1624258400000|2021-06-21 06:53:20|142.12|139.62|142.13|139.63|142.24|139.74|142.06|139.56|16
1624258410000|2021-06-21 06:53:30|141.99|139.49|142.33|139.83|142.33|139.83|141.99|139.49|17
1624258420000|2021-06-21 06:53:40|142.32|139.82|142.48|139.98|142.48|139.98|142.29|139.79|15
1624258430000|2021-06-21 06:53:50|142.46|139.96|142.3|139.8|142.51|140.01|142.3|139.8|13
1624258440000|2021-06-21 06:54:00|142.31|139.81|142.2|139.7|142.31|139.81|142.15|139.65|17
1624258450000|2021-06-21 06:54:10|142.22|139.72|142.23|139.73|142.3|139.8|142.22|139.72|10
1624258460000|2021-06-21 06:54:20|142.19|139.69|142.13|139.63|142.25|139.75|142.13|139.63|11
1624258470000|2021-06-21 06:54:30|142.16|139.66|142.2|139.7|142.26|139.76|142.16|139.66|22
1624258480000|2021-06-21 06:54:40|142.19|139.69|142.32|139.82|142.34|139.84|142.19|139.69|11
1624258490000|2021-06-21 06:54:50|142.25|139.75|142.16|139.66|142.32|139.82|142.16|139.66|16
1624258500000|2021-06-21 06:55:00|142.11|139.61|142.25|139.75|142.25|139.75|142.11|139.61|15
1624258510000|2021-06-21 06:55:10|142.24|139.74|142.31|139.81|142.38|139.88|142.24|139.74|12
1624258520000|2021-06-21 06:55:20|142.34|139.84|142.27|139.77|142.34|139.84|142.25|139.75|9
1624258530000|2021-06-21 06:55:30|142.26|139.76|142.35|139.85|142.35|139.85|142.22|139.72|6
1624258540000|2021-06-21 06:55:40|142.34|139.84|142.35|139.85|142.43|139.93|142.32|139.82|8
1624258550000|2021-06-21 06:55:50|142.34|139.84|142.31|139.81|142.35|139.85|142.31|139.81|6
1624258560000|2021-06-21 06:56:00|142.29|139.79|142.07|139.57|142.31|139.81|142.07|139.57|14
1624258570000|2021-06-21 06:56:10|142.09|139.59|142.06|139.56|142.09|139.59|141.98|139.48|14
1624258580000|2021-06-21 06:56:20|142.02|139.52|142.18|139.68|142.3|139.8|142.02|139.52|18
1624258590000|2021-06-21 06:56:30|142.17|139.67|141.99|139.49|142.19|139.69|141.99|139.49|13
1624258600000|2021-06-21 06:56:40|142.03|139.53|142.02|139.52|142.15|139.65|141.98|139.48|15
1624258610000|2021-06-21 06:56:50|142.08|139.58|142.1|139.6|142.17|139.67|142.02|139.52|11
1624258620000|2021-06-21 06:57:00|142.11|139.61|142.16|139.66|142.17|139.67|142.1|139.6|11
1624258630000|2021-06-21 06:57:10|142.14|139.64|142|139.5|142.14|139.64|142|139.5|5
1624258640000|2021-06-21 06:57:20|142.02|139.52|141.81|139.31|142.04|139.54|141.81|139.31|17
1624258650000|2021-06-21 06:57:30|141.78|139.28|141.71|139.21|141.79|139.29|141.63|139.13|20
1624258660000|2021-06-21 06:57:40|141.8|139.3|141.86|139.36|141.86|139.36|141.72|139.22|18
1624258670000|2021-06-21 06:57:50|141.73|139.23|141.55|139.05|141.85|139.35|141.55|139.05|22
1624258680000|2021-06-21 06:58:00|141.56|139.06|141.45|138.95|141.56|139.06|141.44|138.94|8
1624258690000|2021-06-21 06:58:10|141.46|138.96|141.47|138.97|141.59|139.09|141.44|138.94|10
1624258700000|2021-06-21 06:58:20|141.46|138.96|141.63|139.13|141.63|139.13|141.46|138.96|12
1624258710000|2021-06-21 06:58:30|141.65|139.15|141.64|139.14|141.67|139.17|141.58|139.08|7
1624258720000|2021-06-21 06:58:40|141.63|139.13|141.58|139.08|141.64|139.14|141.54|139.04|16
1624258730000|2021-06-21 06:58:50|141.57|139.07|141.46|138.96|141.57|139.07|141.43|138.93|14
1624258740000|2021-06-21 06:59:00|141.42|138.92|141.43|138.93|141.45|138.95|141.27|138.77|20
1624258750000|2021-06-21 06:59:10|141.39|138.89|141.52|139.02|141.53|139.03|141.38|138.88|20
1624258760000|2021-06-21 06:59:20|141.53|139.03|141.45|138.95|141.53|139.03|141.4|138.9|11
1624258770000|2021-06-21 06:59:30|141.52|139.02|141.42|138.92|141.56|139.06|141.42|138.92|12
1624258780000|2021-06-21 06:59:40|141.4|138.9|141.19|138.69|141.4|138.9|141.19|138.69|7
1624258790000|2021-06-21 06:59:50|141.18|138.68|141.23|138.73|141.32|138.82|141.17|138.67|20
1624258800000|2021-06-21 07:00:00|141.25|138.75|140.94|138.44|141.27|138.77|140.91|138.41|20
1624258810000|2021-06-21 07:00:10|140.88|138.38|141.23|138.73|141.23|138.73|140.82|138.32|20
1624258820000|2021-06-21 07:00:20|141.22|138.72|141.34|138.84|141.41|138.91|141.16|138.66|20
1624258830000|2021-06-21 07:00:30|141.32|138.82|141.36|138.86|141.47|138.97|141.32|138.82|13
1624258840000|2021-06-21 07:00:40|141.37|138.87|141.32|138.82|141.37|138.87|141.28|138.78|10
1624258850000|2021-06-21 07:00:50|141.36|138.86|141.41|138.91|141.41|138.91|141.31|138.81|9
1624258860000|2021-06-21 07:01:00|141.43|138.93|141.3|138.8|141.43|138.93|141.3|138.8|4
1624258870000|2021-06-21 07:01:10|141.37|138.87|141.6|139.1|141.6|139.1|141.37|138.87|10
1624258880000|2021-06-21 07:01:20|141.61|139.11|141.59|139.09|141.74|139.24|141.57|139.07|11
1624258890000|2021-06-21 07:01:30|141.49|138.99|141.71|139.21|141.74|139.24|141.49|138.99|11
1624258900000|2021-06-21 07:01:40|141.69|139.19|141.86|139.36|141.93|139.43|141.69|139.19|12
1624258910000|2021-06-21 07:01:50|141.83|139.33|141.86|139.36|141.89|139.39|141.78|139.28|9
1624258920000|2021-06-21 07:02:00|141.85|139.35|141.69|139.19|141.88|139.38|141.68|139.18|10
1624258930000|2021-06-21 07:02:10|141.55|139.05|141.64|139.14|141.65|139.15|141.51|139.01|7
1624258940000|2021-06-21 07:02:20|141.67|139.17|141.84|139.34|141.84|139.34|141.67|139.17|4
1624258950000|2021-06-21 07:02:30|141.83|139.33|141.96|139.46|141.96|139.46|141.8|139.3|5
1624258960000|2021-06-21 07:02:40|141.97|139.47|141.97|139.47|141.97|139.47|141.96|139.46|3
1624258970000|2021-06-21 07:02:50|142.02|139.52|142.03|139.53|142.06|139.56|141.99|139.49|8
1624258980000|2021-06-21 07:03:00|142.08|139.58|142.23|139.73|142.23|139.73|142.05|139.55|10
1624258990000|2021-06-21 07:03:10|142.28|139.78|142.41|139.91|142.42|139.92|142.28|139.78|11
1624259000000|2021-06-21 07:03:20|142.44|139.94|142.55|140.05|142.56|140.06|142.43|139.93|10
1624259010000|2021-06-21 07:03:30|142.57|140.07|142.6|140.1|142.68|140.18|142.57|140.07|9
1624259020000|2021-06-21 07:03:40|142.59|140.09|142.56|140.06|142.59|140.09|142.38|139.88|14
1624259030000|2021-06-21 07:03:50|142.57|140.07|142.79|140.29|142.8|140.3|142.53|140.03|11
1624259040000|2021-06-21 07:04:00|142.73|140.23|142.71|140.21|142.82|140.32|142.65|140.15|12
1624259050000|2021-06-21 07:04:10|142.7|140.2|142.85|140.35|142.89|140.39|142.68|140.18|9
1624259060000|2021-06-21 07:04:20|142.72|140.22|142.74|140.24|142.74|140.24|142.65|140.15|14
1624259070000|2021-06-21 07:04:30|142.71|140.21|142.74|140.24|142.83|140.33|142.71|140.21|15
1624259080000|2021-06-21 07:04:40|142.77|140.27|142.72|140.22|142.77|140.27|142.68|140.18|13
1624259090000|2021-06-21 07:04:50|142.79|140.29|142.78|140.28|142.95|140.45|142.76|140.26|24
1624259100000|2021-06-21 07:05:00|142.8|140.3|142.84|140.34|142.98|140.48|142.8|140.3|18
1624259110000|2021-06-21 07:05:10|142.83|140.33|142.38|139.88|142.83|140.33|142.34|139.84|24
1624259120000|2021-06-21 07:05:20|142.34|139.84|142.31|139.81|142.34|139.84|142.17|139.67|18
1624259130000|2021-06-21 07:05:30|142.32|139.82|142.31|139.81|142.41|139.91|142.31|139.81|8
1624259140000|2021-06-21 07:05:40|142.29|139.79|142.33|139.83|142.33|139.83|142.28|139.78|4
1624259150000|2021-06-21 07:05:50|142.34|139.84|142.61|140.11|142.69|140.19|142.34|139.84|17
1624259160000|2021-06-21 07:06:00|142.6|140.1|142.7|140.2|142.79|140.29|142.6|140.1|10
1624259170000|2021-06-21 07:06:10|142.68|140.18|142.71|140.21|142.71|140.21|142.55|140.05|19
1624259180000|2021-06-21 07:06:20|142.67|140.17|142.66|140.16|142.72|140.22|142.62|140.12|16
1624259190000|2021-06-21 07:06:30|142.67|140.17|142.63|140.13|142.69|140.19|142.62|140.12|10
1624259200000|2021-06-21 07:06:40|142.68|140.18|142.47|139.97|142.68|140.18|142.47|139.97|13
1624259210000|2021-06-21 07:06:50|142.51|140.01|142.47|139.97|142.52|140.02|142.45|139.95|11
1624259220000|2021-06-21 07:07:00|142.44|139.94|142.42|139.92|142.47|139.97|142.42|139.92|5
1624259230000|2021-06-21 07:07:10|142.34|139.84|142.32|139.82|142.35|139.85|142.28|139.78|8
1624259240000|2021-06-21 07:07:20|142.33|139.83|142.35|139.85|142.41|139.91|142.25|139.75|10
1624259250000|2021-06-21 07:07:30|142.31|139.81|142.22|139.72|142.32|139.82|142.18|139.68|14
1624259260000|2021-06-21 07:07:40|142.23|139.73|142.5|140|142.53|140.03|142.23|139.73|16
1624259270000|2021-06-21 07:07:50|142.51|140.01|142.45|139.95|142.53|140.03|142.43|139.93|14
1624259280000|2021-06-21 07:08:00|142.46|139.96|142.45|139.95|142.53|140.03|142.45|139.95|10
1624259290000|2021-06-21 07:08:10|142.43|139.93|142.34|139.84|142.54|140.04|142.34|139.84|13
1624259300000|2021-06-21 07:08:20|142.37|139.87|142.25|139.75|142.4|139.9|142.25|139.75|10
1624259310000|2021-06-21 07:08:30|142.22|139.72|142.33|139.83|142.35|139.85|142.21|139.71|12
1624259320000|2021-06-21 07:08:40|142.35|139.85|142.43|139.93|142.44|139.94|142.35|139.85|12
1624259330000|2021-06-21 07:08:50|142.42|139.92|142.19|139.69|142.43|139.93|142.19|139.69|11
1624259340000|2021-06-21 07:09:00|142.17|139.67|142.09|139.59|142.19|139.69|142.06|139.56|18
1624259350000|2021-06-21 07:09:10|142.14|139.64|142.06|139.56|142.26|139.76|142.06|139.56|15
1624259360000|2021-06-21 07:09:20|142.03|139.53|141.88|139.38|142.03|139.53|141.86|139.36|7
1624259370000|2021-06-21 07:09:30|141.89|139.39|141.94|139.44|141.96|139.46|141.89|139.39|11
1624259380000|2021-06-21 07:09:40|141.92|139.42|141.86|139.36|141.97|139.47|141.86|139.36|15
1624259390000|2021-06-21 07:09:50|141.82|139.32|141.73|139.23|141.86|139.36|141.71|139.21|15
1624259400000|2021-06-21 07:10:00|141.72|139.22|141.72|139.22|141.75|139.25|141.68|139.18|11
1624259410000|2021-06-21 07:10:10|141.71|139.21|141.56|139.06|141.71|139.21|141.56|139.06|13
1624259420000|2021-06-21 07:10:20|141.49|138.99|141.35|138.85|141.49|138.99|141.29|138.79|17
1624259430000|2021-06-21 07:10:30|141.36|138.86|141.23|138.73|141.37|138.87|141.23|138.73|9
1624259440000|2021-06-21 07:10:40|141.15|138.65|141.17|138.67|141.24|138.74|141.13|138.63|11
1624259450000|2021-06-21 07:10:50|141.14|138.64|141.06|138.56|141.14|138.64|141.06|138.56|10
1624259460000|2021-06-21 07:11:00|141.08|138.58|141.3|138.8|141.3|138.8|141|138.5|15
1624259470000|2021-06-21 07:11:10|141.33|138.83|141.35|138.85|141.44|138.94|141.32|138.82|15
1624259480000|2021-06-21 07:11:20|141.33|138.83|141.32|138.82|141.36|138.86|141.28|138.78|16
1624259490000|2021-06-21 07:11:30|141.28|138.78|141.37|138.87|141.37|138.87|141.27|138.77|17
1624259500000|2021-06-21 07:11:40|141.39|138.89|141.21|138.71|141.39|138.89|141.21|138.71|8
1624259510000|2021-06-21 07:11:50|141.2|138.7|141.11|138.61|141.24|138.74|141.1|138.6|12
1624259520000|2021-06-21 07:12:00|141.09|138.59|141.07|138.57|141.16|138.66|141.06|138.56|12
1624259530000|2021-06-21 07:12:10|141.01|138.51|140.92|138.42|141.01|138.51|140.92|138.42|4
1624259540000|2021-06-21 07:12:20|140.8|138.3|140.92|138.42|140.94|138.44|140.8|138.3|6
1624259550000|2021-06-21 07:12:30|140.85|138.35|140.93|138.43|140.93|138.43|140.85|138.35|4
1624259560000|2021-06-21 07:12:40|140.98|138.48|141.01|138.51|141.06|138.56|140.98|138.48|9
1624259570000|2021-06-21 07:12:50|141.02|138.52|141.08|138.58|141.22|138.72|141.02|138.52|11
1624259580000|2021-06-21 07:13:00|141.09|138.59|141.28|138.78|141.31|138.81|141.07|138.57|9
1624259590000|2021-06-21 07:13:10|141.16|138.66|141.24|138.74|141.37|138.87|141.16|138.66|14
1624259600000|2021-06-21 07:13:20|141.11|138.61|140.97|138.47|141.11|138.61|140.85|138.35|16
1624259610000|2021-06-21 07:13:30|140.94|138.44|141.01|138.51|141.11|138.61|140.94|138.44|10
1624259620000|2021-06-21 07:13:40|141.02|138.52|141.11|138.61|141.11|138.61|140.99|138.49|9
1624259630000|2021-06-21 07:13:50|141.1|138.6|140.91|138.41|141.1|138.6|140.89|138.39|14
1624259640000|2021-06-21 07:14:00|140.96|138.46|140.84|138.34|140.96|138.46|140.84|138.34|12
1624259650000|2021-06-21 07:14:10|140.86|138.36|140.95|138.45|141.01|138.51|140.86|138.36|11
1624259660000|2021-06-21 07:14:20|140.98|138.48|141.23|138.73|141.23|138.73|140.98|138.48|13
1624259670000|2021-06-21 07:14:30|141.22|138.72|141.28|138.78|141.28|138.78|141.17|138.67|10
1624259680000|2021-06-21 07:14:40|141.29|138.79|141.32|138.82|141.33|138.83|141.21|138.71|12
1624259690000|2021-06-21 07:14:50|141.34|138.84|141.1|138.6|141.34|138.84|141.1|138.6|17
1624259700000|2021-06-21 07:15:00|141.13|138.63|141.09|138.59|141.17|138.67|140.96|138.46|14
1624259710000|2021-06-21 07:15:10|141.04|138.54|140.87|138.37|141.04|138.54|140.87|138.37|12
1624259720000|2021-06-21 07:15:20|140.85|138.35|140.88|138.38|140.88|138.38|140.71|138.21|9
1624259730000|2021-06-21 07:15:30|140.92|138.42|140.94|138.44|140.95|138.45|140.85|138.35|9
1624259740000|2021-06-21 07:15:40|140.97|138.47|141.03|138.53|141.07|138.57|140.96|138.46|11
1624259750000|2021-06-21 07:15:50|141.02|138.52|141.21|138.71|141.24|138.74|141.02|138.52|15
1624259760000|2021-06-21 07:16:00|141.26|138.76|141.26|138.76|141.39|138.89|141.24|138.74|14
1624259770000|2021-06-21 07:16:10|141.22|138.72|141.18|138.68|141.31|138.81|141.14|138.64|15
1624259780000|2021-06-21 07:16:20|141.21|138.71|141.4|138.9|141.45|138.95|141.21|138.71|17
1624259790000|2021-06-21 07:16:30|141.44|138.94|141.41|138.91|141.47|138.97|141.37|138.87|8
1624259800000|2021-06-21 07:16:40|141.42|138.92|141.47|138.97|141.6|139.1|141.42|138.92|13
1624259810000|2021-06-21 07:16:50|141.49|138.99|141.33|138.83|141.49|138.99|141.27|138.77|9
1624259820000|2021-06-21 07:17:00|141.31|138.81|141.32|138.82|141.32|138.82|141.26|138.76|6
1624259830000|2021-06-21 07:17:10|141.34|138.84|141.51|139.01|141.51|139.01|141.34|138.84|6
1624259840000|2021-06-21 07:17:20|141.46|138.96|141.39|138.89|141.46|138.96|141.33|138.83|12
1624259850000|2021-06-21 07:17:30|141.38|138.88|141.35|138.85|141.39|138.89|141.31|138.81|9
1624259860000|2021-06-21 07:17:40|141.39|138.89|141.41|138.91|141.47|138.97|141.37|138.87|9
1624259870000|2021-06-21 07:17:50|141.45|138.95|141.37|138.87|141.45|138.95|141.33|138.83|7
1624259880000|2021-06-21 07:18:00|141.38|138.88|141.36|138.86|141.38|138.88|141.29|138.79|15
1624259890000|2021-06-21 07:18:10|141.38|138.88|141.38|138.88|141.42|138.92|141.32|138.82|14
1624259900000|2021-06-21 07:18:20|141.37|138.87|141.38|138.88|141.4|138.9|141.34|138.84|14
1624259910000|2021-06-21 07:18:30|141.4|138.9|141.33|138.83|141.42|138.92|141.33|138.83|10
1624259920000|2021-06-21 07:18:40|141.3|138.8|141.38|138.88|141.38|138.88|141.3|138.8|9
1624259930000|2021-06-21 07:18:50|141.37|138.87|141.27|138.77|141.41|138.91|141.27|138.77|6
1624259940000|2021-06-21 07:19:00|141.28|138.78|141.37|138.87|141.37|138.87|141.27|138.77|15
1624259950000|2021-06-21 07:19:10|141.36|138.86|141.34|138.84|141.42|138.92|141.34|138.84|11
1624259960000|2021-06-21 07:19:20|141.37|138.87|141.39|138.89|141.4|138.9|141.37|138.87|5
1624259970000|2021-06-21 07:19:30|141.41|138.91|141.32|138.82|141.43|138.93|141.32|138.82|6
1624259980000|2021-06-21 07:19:40|141.33|138.83|141.34|138.84|141.37|138.87|141.33|138.83|5
1624259990000|2021-06-21 07:19:50|141.22|138.72|141.1|138.6|141.22|138.72|141.1|138.6|6
1624260000000|2021-06-21 07:20:00|141.08|138.58|140.91|138.41|141.1|138.6|140.91|138.41|8
1624260010000|2021-06-21 07:20:10|140.93|138.43|140.84|138.34|140.95|138.45|140.84|138.34|17
1624260020000|2021-06-21 07:20:20|140.85|138.35|140.83|138.33|140.91|138.41|140.79|138.29|16
1624260030000|2021-06-21 07:20:30|140.81|138.31|140.8|138.3|140.83|138.33|140.7|138.2|18
1624260040000|2021-06-21 07:20:40|140.82|138.32|140.61|138.11|140.82|138.32|140.6|138.1|9
1624260050000|2021-06-21 07:20:50|140.58|138.08|140.57|138.07|140.6|138.1|140.56|138.06|14
1624260060000|2021-06-21 07:21:00|140.61|138.11|140.58|138.08|140.63|138.13|140.57|138.07|18
1624260070000|2021-06-21 07:21:10|140.55|138.05|140.6|138.1|140.65|138.15|140.55|138.05|19
1624260080000|2021-06-21 07:21:20|140.59|138.09|140.66|138.16|140.68|138.18|140.56|138.06|14
1624260090000|2021-06-21 07:21:30|140.67|138.17|140.93|138.43|140.93|138.43|140.67|138.17|18
1624260100000|2021-06-21 07:21:40|140.92|138.42|140.99|138.49|141.01|138.51|140.9|138.4|17
1624260110000|2021-06-21 07:21:50|140.98|138.48|140.78|138.28|140.98|138.48|140.71|138.21|25
1624260120000|2021-06-21 07:22:00|140.76|138.26|140.9|138.4|140.91|138.41|140.75|138.25|22
1624260130000|2021-06-21 07:22:10|140.92|138.42|140.82|138.32|140.95|138.45|140.82|138.32|16
1624260140000|2021-06-21 07:22:20|140.84|138.34|140.77|138.27|140.86|138.36|140.73|138.23|21
1624260150000|2021-06-21 07:22:30|140.76|138.26|140.76|138.26|140.9|138.4|140.76|138.26|20
1624260160000|2021-06-21 07:22:40|140.74|138.24|140.64|138.14|140.76|138.26|140.64|138.14|22
1624260170000|2021-06-21 07:22:50|140.65|138.15|140.71|138.21|140.72|138.22|140.65|138.15|14
1624260180000|2021-06-21 07:23:00|140.72|138.22|140.7|138.2|140.8|138.3|140.69|138.19|14
1624260190000|2021-06-21 07:23:10|140.69|138.19|140.73|138.23|140.73|138.23|140.64|138.14|19
1624260200000|2021-06-21 07:23:20|140.71|138.21|140.67|138.17|140.71|138.21|140.67|138.17|10
1624260210000|2021-06-21 07:23:30|140.64|138.14|140.49|137.99|140.64|138.14|140.49|137.99|17
1624260220000|2021-06-21 07:23:40|140.47|137.97|140.55|138.05|140.55|138.05|140.47|137.97|12
1624260230000|2021-06-21 07:23:50|140.54|138.04|140.6|138.1|140.6|138.1|140.5|138|11
1624260240000|2021-06-21 07:24:00|140.59|138.09|140.59|138.09|140.74|138.24|140.59|138.09|20
1624260250000|2021-06-21 07:24:10|140.6|138.1|140.6|138.1|140.66|138.16|140.6|138.1|19
1624260260000|2021-06-21 07:24:20|140.59|138.09|140.61|138.11|140.62|138.12|140.57|138.07|11
1624260270000|2021-06-21 07:24:30|140.6|138.1|140.53|138.03|140.6|138.1|140.52|138.02|18
1624260280000|2021-06-21 07:24:40|140.55|138.05|140.52|138.02|140.6|138.1|140.52|138.02|14
1624260290000|2021-06-21 07:24:50|140.54|138.04|140.47|137.97|140.56|138.06|140.43|137.93|23
1624260300000|2021-06-21 07:25:00|140.46|137.96|140.46|137.96|140.5|138|140.44|137.94|16
1624260310000|2021-06-21 07:25:10|140.44|137.94|140.32|137.82|140.45|137.95|140.27|137.77|18
1624260320000|2021-06-21 07:25:20|140.31|137.81|140.2|137.7|140.32|137.82|140.2|137.7|20
1624260330000|2021-06-21 07:25:30|140.22|137.72|140.17|137.67|140.22|137.72|140.11|137.61|13
1624260340000|2021-06-21 07:25:40|140.18|137.68|140.32|137.82|140.32|137.82|140.18|137.68|22
1624260350000|2021-06-21 07:25:50|140.31|137.81|140.37|137.87|140.37|137.87|140.28|137.78|14
1624260360000|2021-06-21 07:26:00|140.42|137.92|140.55|138.05|140.6|138.1|140.42|137.92|21
1624260370000|2021-06-21 07:26:10|140.52|138.02|140.68|138.18|140.68|138.18|140.51|138.01|18
1624260380000|2021-06-21 07:26:20|140.67|138.17|140.62|138.12|140.71|138.21|140.61|138.11|23
1624260390000|2021-06-21 07:26:30|140.6|138.1|140.36|137.86|140.6|138.1|140.36|137.86|23
1624260400000|2021-06-21 07:26:40|140.37|137.87|140.34|137.84|140.37|137.87|140.25|137.75|23
1624260410000|2021-06-21 07:26:50|140.32|137.82|140.31|137.81|140.4|137.9|140.2|137.7|19
1624260420000|2021-06-21 07:27:00|140.24|137.74|140.27|137.77|140.31|137.81|140.13|137.63|22
1624260430000|2021-06-21 07:27:10|140.29|137.79|140.3|137.8|140.41|137.91|140.29|137.79|18
1624260440000|2021-06-21 07:27:20|140.31|137.81|140.35|137.85|140.42|137.92|140.29|137.79|22
1624260450000|2021-06-21 07:27:30|140.37|137.87|140.35|137.85|140.39|137.89|140.32|137.82|10
1624260460000|2021-06-21 07:27:40|140.36|137.86|140.24|137.74|140.36|137.86|140.23|137.73|19
1624260470000|2021-06-21 07:27:50|140.25|137.75|140|137.5|140.25|137.75|139.98|137.48|22
1624260480000|2021-06-21 07:28:00|140.01|137.51|139.86|137.36|140.01|137.51|139.77|137.27|17
1624260490000|2021-06-21 07:28:10|139.88|137.38|139.79|137.29|139.88|137.38|139.79|137.29|13
1624260500000|2021-06-21 07:28:20|139.8|137.3|139.75|137.25|139.8|137.3|139.6|137.1|19
1624260510000|2021-06-21 07:28:30|139.86|137.36|139.87|137.37|140.01|137.51|139.81|137.31|21
1624260520000|2021-06-21 07:28:40|139.88|137.38|139.99|137.49|140.02|137.52|139.88|137.38|21
1624260530000|2021-06-21 07:28:50|139.97|137.47|140.16|137.66|140.16|137.66|139.97|137.47|16
1624260540000|2021-06-21 07:29:00|140.17|137.67|140.53|138.03|140.53|138.03|140.13|137.63|24
1624260550000|2021-06-21 07:29:10|140.52|138.02|140.37|137.87|140.59|138.09|140.37|137.87|24
1624260560000|2021-06-21 07:29:20|140.38|137.88|140.3|137.8|140.42|137.92|140.28|137.78|22
1624260570000|2021-06-21 07:29:30|140.28|137.78|140.56|138.06|140.56|138.06|140.28|137.78|22
1624260580000|2021-06-21 07:29:40|140.54|138.04|140.68|138.18|140.68|138.18|140.49|137.99|18
1624260590000|2021-06-21 07:29:50|140.64|138.14|140.56|138.06|140.71|138.21|140.53|138.03|22
1624260600000|2021-06-21 07:30:00|140.54|138.04|140.45|137.95|140.64|138.14|140.45|137.95|23
1624260610000|2021-06-21 07:30:10|140.48|137.98|140.55|138.05|140.59|138.09|140.43|137.93|23
1624260620000|2021-06-21 07:30:20|140.58|138.08|140.54|138.04|140.58|138.08|140.47|137.97|21
1624260630000|2021-06-21 07:30:30|140.56|138.06|140.71|138.21|140.73|138.23|140.56|138.06|17
1624260640000|2021-06-21 07:30:40|140.72|138.22|140.44|137.94|140.73|138.23|140.44|137.94|19
1624260650000|2021-06-21 07:30:50|140.45|137.95|140.37|137.87|140.45|137.95|140.36|137.86|17
1624260660000|2021-06-21 07:31:00|140.35|137.85|140.15|137.65|140.35|137.85|140.15|137.65|23
1624260670000|2021-06-21 07:31:10|140.16|137.66|140.11|137.61|140.18|137.68|140.1|137.6|16
1624260680000|2021-06-21 07:31:20|140.12|137.62|140.1|137.6|140.13|137.63|140.07|137.57|16
1624260690000|2021-06-21 07:31:30|140.11|137.61|140.01|137.51|140.22|137.72|140.01|137.51|20
1624260700000|2021-06-21 07:31:40|140.02|137.52|139.99|137.49|140.02|137.52|139.95|137.45|16
1624260710000|2021-06-21 07:31:50|140|137.5|139.91|137.41|140|137.5|139.89|137.39|18
1624260720000|2021-06-21 07:32:00|139.89|137.39|139.93|137.43|139.93|137.43|139.87|137.37|14
1624260730000|2021-06-21 07:32:10|139.92|137.42|140.1|137.6|140.1|137.6|139.89|137.39|17
1624260740000|2021-06-21 07:32:20|140.11|137.61|140.11|137.61|140.17|137.67|140.07|137.57|20
1624260750000|2021-06-21 07:32:30|140.1|137.6|139.87|137.37|140.1|137.6|139.83|137.33|23
1624260760000|2021-06-21 07:32:40|139.89|137.39|139.88|137.38|139.93|137.43|139.84|137.34|20
1624260770000|2021-06-21 07:32:50|139.87|137.37|139.73|137.23|139.87|137.37|139.73|137.23|21
1624260780000|2021-06-21 07:33:00|139.75|137.25|139.86|137.36|139.87|137.37|139.73|137.23|19
1624260790000|2021-06-21 07:33:10|139.87|137.37|140.05|137.55|140.07|137.57|139.87|137.37|20
1624260800000|2021-06-21 07:33:20|140.06|137.56|139.92|137.42|140.06|137.56|139.92|137.42|17
1624260810000|2021-06-21 07:33:30|139.93|137.43|139.89|137.39|139.94|137.44|139.88|137.38|15
1624260820000|2021-06-21 07:33:40|139.9|137.4|140.02|137.52|140.02|137.52|139.85|137.35|23
1624260830000|2021-06-21 07:33:50|140.01|137.51|139.74|137.24|140.02|137.52|139.7|137.2|24
1624260840000|2021-06-21 07:34:00|139.73|137.23|139.99|137.49|139.99|137.49|139.7|137.2|17
1624260850000|2021-06-21 07:34:10|139.98|137.48|139.94|137.44|140.05|137.55|139.91|137.41|19
1624260860000|2021-06-21 07:34:20|139.96|137.46|139.77|137.27|139.96|137.46|139.77|137.27|17
1624260870000|2021-06-21 07:34:30|139.78|137.28|139.79|137.29|139.8|137.3|139.78|137.28|6
1624260880000|2021-06-21 07:34:40|139.81|137.31|139.87|137.37|139.89|137.39|139.81|137.31|15
1624260890000|2021-06-21 07:34:50|139.88|137.38|140.11|137.61|140.14|137.64|139.88|137.38|15
1624260900000|2021-06-21 07:35:00|140.15|137.65|140.48|137.98|140.49|137.99|140.14|137.64|22
1624260910000|2021-06-21 07:35:10|140.47|137.97|140.3|137.8|140.47|137.97|140.3|137.8|19
1624260920000|2021-06-21 07:35:20|140.32|137.82|140.46|137.96|140.46|137.96|140.32|137.82|19
1624260930000|2021-06-21 07:35:30|140.47|137.97|140.43|137.93|140.47|137.97|140.37|137.87|21
1624260940000|2021-06-21 07:35:40|140.44|137.94|140.58|138.08|140.59|138.09|140.42|137.92|19
1624260950000|2021-06-21 07:35:50|140.53|138.03|140.55|138.05|140.66|138.16|140.53|138.03|23
1624260960000|2021-06-21 07:36:00|140.56|138.06|140.54|138.04|140.6|138.1|140.51|138.01|17
1624260970000|2021-06-21 07:36:10|140.51|138.01|140.62|138.12|140.65|138.15|140.5|138|23
1624260980000|2021-06-21 07:36:20|140.63|138.13|140.62|138.12|140.64|138.14|140.56|138.06|17
1624260990000|2021-06-21 07:36:30|140.63|138.13|140.67|138.17|140.73|138.23|140.62|138.12|15
1624261000000|2021-06-21 07:36:40|140.69|138.19|140.77|138.27|140.77|138.27|140.69|138.19|18
1624261010000|2021-06-21 07:36:50|140.76|138.26|140.53|138.03|140.76|138.26|140.53|138.03|20
1624261020000|2021-06-21 07:37:00|140.55|138.05|140.73|138.23|140.74|138.24|140.5|138|20
1624261030000|2021-06-21 07:37:10|140.77|138.27|140.8|138.3|140.83|138.33|140.76|138.26|21
1624261040000|2021-06-21 07:37:20|140.79|138.29|140.79|138.29|140.83|138.33|140.76|138.26|19
1624261050000|2021-06-21 07:37:30|140.8|138.3|140.77|138.27|140.82|138.32|140.75|138.25|21
1624261060000|2021-06-21 07:37:40|140.78|138.28|140.67|138.17|140.78|138.28|140.67|138.17|14
1624261070000|2021-06-21 07:37:50|140.68|138.18|140.86|138.36|140.87|138.37|140.68|138.18|16
1624261080000|2021-06-21 07:38:00|140.83|138.33|140.82|138.32|140.87|138.37|140.82|138.32|12
1624261090000|2021-06-21 07:38:10|140.81|138.31|140.83|138.33|140.87|138.37|140.81|138.31|12
1624261100000|2021-06-21 07:38:20|140.84|138.34|140.85|138.35|140.91|138.41|140.84|138.34|16
1624261110000|2021-06-21 07:38:30|140.83|138.33|140.85|138.35|140.87|138.37|140.81|138.31|13
1624261120000|2021-06-21 07:38:40|140.86|138.36|140.89|138.39|140.9|138.4|140.85|138.35|12
1624261130000|2021-06-21 07:38:50|140.88|138.38|140.96|138.46|140.97|138.47|140.85|138.35|13
1624261140000|2021-06-21 07:39:00|140.94|138.44|140.91|138.41|140.94|138.44|140.88|138.38|11
1624261150000|2021-06-21 07:39:10|140.9|138.4|140.88|138.38|140.96|138.46|140.88|138.38|16
1624261160000|2021-06-21 07:39:20|140.89|138.39|140.85|138.35|140.91|138.41|140.85|138.35|11
1624261170000|2021-06-21 07:39:30|140.84|138.34|140.59|138.09|140.84|138.34|140.59|138.09|22
1624261180000|2021-06-21 07:39:40|140.53|138.03|140.38|137.88|140.58|138.08|140.38|137.88|22
1624261190000|2021-06-21 07:39:50|140.37|137.87|140.22|137.72|140.37|137.87|140.21|137.71|18
1624261200000|2021-06-21 07:40:00|140.21|137.71|140.43|137.93|140.43|137.93|140.21|137.71|18
1624261210000|2021-06-21 07:40:10|140.42|137.92|140.47|137.97|140.51|138.01|140.4|137.9|18
1624261220000|2021-06-21 07:40:20|140.44|137.94|140.36|137.86|140.44|137.94|140.34|137.84|15
1624261230000|2021-06-21 07:40:30|140.35|137.85|140.32|137.82|140.4|137.9|140.3|137.8|17
1624261240000|2021-06-21 07:40:40|140.34|137.84|140.26|137.76|140.35|137.85|140.26|137.76|17
1624261250000|2021-06-21 07:40:50|140.27|137.77|140.32|137.82|140.35|137.85|140.26|137.76|16
1624261260000|2021-06-21 07:41:00|140.33|137.83|140.4|137.9|140.41|137.91|140.33|137.83|11
1624261270000|2021-06-21 07:41:10|140.39|137.89|140.47|137.97|140.51|138.01|140.39|137.89|15
1624261280000|2021-06-21 07:41:20|140.46|137.96|140.49|137.99|140.49|137.99|140.41|137.91|19
1624261290000|2021-06-21 07:41:30|140.47|137.97|140.49|137.99|140.51|138.01|140.43|137.93|18
1624261300000|2021-06-21 07:41:40|140.5|138|140.52|138.02|140.52|138.02|140.48|137.98|13
1624261310000|2021-06-21 07:41:50|140.53|138.03|140.58|138.08|140.6|138.1|140.52|138.02|6
1624261320000|2021-06-21 07:42:00|140.57|138.07|140.57|138.07|140.6|138.1|140.54|138.04|17
1624261330000|2021-06-21 07:42:10|140.54|138.04|140.49|137.99|140.54|138.04|140.46|137.96|14
1624261340000|2021-06-21 07:42:20|140.47|137.97|140.37|137.87|140.53|138.03|140.37|137.87|19
1624261350000|2021-06-21 07:42:30|140.36|137.86|140.26|137.76|140.36|137.86|140.2|137.7|15
1624261360000|2021-06-21 07:42:40|140.27|137.77|140.19|137.69|140.31|137.81|140.19|137.69|19
1624261370000|2021-06-21 07:42:50|140.27|137.77|140.23|137.73|140.28|137.78|140.23|137.73|23
1624261380000|2021-06-21 07:43:00|140.24|137.74|140.04|137.54|140.24|137.74|140.02|137.52|20
1624261390000|2021-06-21 07:43:10|139.99|137.49|140.07|137.57|140.07|137.57|139.97|137.47|18
1624261400000|2021-06-21 07:43:20|140.02|137.52|139.76|137.26|140.05|137.55|139.74|137.24|24
1624261410000|2021-06-21 07:43:30|139.79|137.29|139.73|137.23|139.86|137.36|139.71|137.21|22
1624261420000|2021-06-21 07:43:40|139.75|137.25|140.01|137.51|140.01|137.51|139.75|137.25|15
1624261430000|2021-06-21 07:43:50|140|137.5|139.7|137.2|140|137.5|139.7|137.2|19
1624261440000|2021-06-21 07:44:00|139.74|137.24|139.7|137.2|139.8|137.3|139.67|137.17|20
1624261450000|2021-06-21 07:44:10|139.69|137.19|139.67|137.17|139.7|137.2|139.64|137.14|21
1624261460000|2021-06-21 07:44:20|139.66|137.16|139.62|137.12|139.66|137.16|139.61|137.11|12
1624261470000|2021-06-21 07:44:30|139.61|137.11|139.47|136.97|139.63|137.13|139.47|136.97|16
1624261480000|2021-06-21 07:44:40|139.48|136.98|139.26|136.76|139.54|137.04|139.26|136.76|23
1624261490000|2021-06-21 07:44:50|139.25|136.75|139.15|136.65|139.25|136.75|139.06|136.56|20
1624261500000|2021-06-21 07:45:00|139.17|136.67|139.59|137.09|139.59|137.09|139.14|136.64|24
1624261510000|2021-06-21 07:45:10|139.57|137.07|139.88|137.38|139.88|137.38|139.55|137.05|21
1624261520000|2021-06-21 07:45:20|139.89|137.39|139.53|137.03|139.91|137.41|139.53|137.03|22
1624261530000|2021-06-21 07:45:30|139.52|137.02|139.64|137.14|139.64|137.14|139.45|136.95|19
1624261540000|2021-06-21 07:45:40|139.62|137.12|139.44|136.94|139.63|137.13|139.36|136.86|23
1624261550000|2021-06-21 07:45:50|139.41|136.91|139.32|136.82|139.42|136.92|139.31|136.81|14
1624261560000|2021-06-21 07:46:00|139.33|136.83|139.43|136.93|139.47|136.97|139.33|136.83|16
1624261570000|2021-06-21 07:46:10|139.42|136.92|139.4|136.9|139.42|136.92|139.34|136.84|15
1624261580000|2021-06-21 07:46:20|139.39|136.89|139.39|136.89|139.44|136.94|139.39|136.89|11
1624261590000|2021-06-21 07:46:30|139.4|136.9|139.62|137.12|139.62|137.12|139.39|136.89|21
1624261600000|2021-06-21 07:46:40|139.63|137.13|139.86|137.36|139.86|137.36|139.63|137.13|22
1624261610000|2021-06-21 07:46:50|139.88|137.38|139.88|137.38|139.92|137.42|139.84|137.34|20
1624261620000|2021-06-21 07:47:00|139.86|137.36|139.82|137.32|139.86|137.36|139.73|137.23|20
1624261630000|2021-06-21 07:47:10|139.81|137.31|139.83|137.33|139.83|137.33|139.75|137.25|12
1624261640000|2021-06-21 07:47:20|139.85|137.35|139.9|137.4|139.91|137.41|139.84|137.34|17
1624261650000|2021-06-21 07:47:30|139.89|137.39|139.97|137.47|139.97|137.47|139.88|137.38|18
1624261660000|2021-06-21 07:47:40|140.01|137.51|140.34|137.84|140.34|137.84|140.01|137.51|21
1624261670000|2021-06-21 07:47:50|140.3|137.8|140.21|137.71|140.34|137.84|140.21|137.71|19
1624261680000|2021-06-21 07:48:00|140.16|137.66|140.26|137.76|140.26|137.76|140.12|137.62|23
1624261690000|2021-06-21 07:48:10|140.27|137.77|140.12|137.62|140.28|137.78|140.12|137.62|20
1624261700000|2021-06-21 07:48:20|140.11|137.61|139.97|137.47|140.11|137.61|139.88|137.38|26
1624261710000|2021-06-21 07:48:30|139.98|137.48|139.99|137.49|140.06|137.56|139.96|137.46|22
1624261720000|2021-06-21 07:48:40|139.98|137.48|139.82|137.32|140.05|137.55|139.81|137.31|20
1624261730000|2021-06-21 07:48:50|139.83|137.33|139.91|137.41|139.93|137.43|139.8|137.3|21
1624261740000|2021-06-21 07:49:00|139.96|137.46|139.97|137.47|140.02|137.52|139.94|137.44|10
1624261750000|2021-06-21 07:49:10|139.93|137.43|140|137.5|140|137.5|139.91|137.41|19
1624261760000|2021-06-21 07:49:20|140.02|137.52|139.78|137.28|140.02|137.52|139.78|137.28|18
1624261770000|2021-06-21 07:49:30|139.79|137.29|139.89|137.39|139.94|137.44|139.79|137.29|21
1624261780000|2021-06-21 07:49:40|139.88|137.38|140.02|137.52|140.02|137.52|139.87|137.37|13
1624261790000|2021-06-21 07:49:50|140.03|137.53|139.97|137.47|140.05|137.55|139.96|137.46|20
1624261800000|2021-06-21 07:50:00|139.96|137.46|140.24|137.74|140.24|137.74|139.94|137.44|19
1624261810000|2021-06-21 07:50:10|140.26|137.76|140.32|137.82|140.34|137.84|140.25|137.75|17
1624261820000|2021-06-21 07:50:20|140.34|137.84|140.28|137.78|140.34|137.84|140.27|137.77|14
1624261830000|2021-06-21 07:50:30|140.29|137.79|140.39|137.89|140.47|137.97|140.29|137.79|22
1624261840000|2021-06-21 07:50:40|140.48|137.98|140.68|138.18|140.68|138.18|140.48|137.98|16
1624261850000|2021-06-21 07:50:50|140.61|138.11|140.7|138.2|140.71|138.21|140.6|138.1|19
1624261860000|2021-06-21 07:51:00|140.74|138.24|140.82|138.32|140.82|138.32|140.71|138.21|18
1624261870000|2021-06-21 07:51:10|140.83|138.33|140.9|138.4|140.93|138.43|140.81|138.31|13
1624261880000|2021-06-21 07:51:20|140.92|138.42|141.18|138.68|141.28|138.78|140.91|138.41|22
1624261890000|2021-06-21 07:51:30|141.29|138.79|141.33|138.83|141.37|138.87|141.29|138.79|20
1624261900000|2021-06-21 07:51:40|141.32|138.82|141.12|138.62|141.32|138.82|141.12|138.62|17
1624261910000|2021-06-21 07:51:50|141.14|138.64|141.13|138.63|141.16|138.66|141.05|138.55|22
1624261920000|2021-06-21 07:52:00|141.15|138.65|141.29|138.79|141.29|138.79|141.14|138.64|19
1624261930000|2021-06-21 07:52:10|141.3|138.8|141.37|138.87|141.39|138.89|141.3|138.8|18
1624261940000|2021-06-21 07:52:20|141.36|138.86|141.37|138.87|141.52|139.02|141.36|138.86|18
1624261950000|2021-06-21 07:52:30|141.36|138.86|141.25|138.75|141.36|138.86|141.25|138.75|18
1624261960000|2021-06-21 07:52:40|141.24|138.74|141.23|138.73|141.25|138.75|141.16|138.66|12
1624261970000|2021-06-21 07:52:50|141.27|138.77|141.31|138.81|141.34|138.84|141.23|138.73|19
1624261980000|2021-06-21 07:53:00|141.32|138.82|141.16|138.66|141.32|138.82|141.16|138.66|25
1624261990000|2021-06-21 07:53:10|141.15|138.65|141.17|138.67|141.17|138.67|141.13|138.63|10
1624262000000|2021-06-21 07:53:20|141.2|138.7|141.33|138.83|141.33|138.83|141.19|138.69|16
1624262010000|2021-06-21 07:53:30|141.35|138.85|141.22|138.72|141.36|138.86|141.21|138.71|19
1624262020000|2021-06-21 07:53:40|141.2|138.7|141.36|138.86|141.36|138.86|141.2|138.7|13
1624262030000|2021-06-21 07:53:50|141.35|138.85|141.25|138.75|141.36|138.86|141.25|138.75|14
1624262040000|2021-06-21 07:54:00|141.24|138.74|141.24|138.74|141.25|138.75|141.24|138.74|3
1624262050000|2021-06-21 07:54:10|141.23|138.73|141.2|138.7|141.25|138.75|141.18|138.68|16
1624262060000|2021-06-21 07:54:20|141.22|138.72|141.19|138.69|141.24|138.74|141.19|138.69|11
1624262070000|2021-06-21 07:54:30|141.2|138.7|141.3|138.8|141.3|138.8|141.2|138.7|10
1624262080000|2021-06-21 07:54:40|141.31|138.81|141.41|138.91|141.44|138.94|141.29|138.79|21
1624262090000|2021-06-21 07:54:50|141.43|138.93|141.48|138.98|141.48|138.98|141.42|138.92|15
1624262100000|2021-06-21 07:55:00|141.47|138.97|141.45|138.95|141.48|138.98|141.42|138.92|16
1624262110000|2021-06-21 07:55:10|141.44|138.94|141.21|138.71|141.44|138.94|141.21|138.71|15
1624262120000|2021-06-21 07:55:20|141.22|138.72|141.24|138.74|141.27|138.77|141.21|138.71|10
1624262130000|2021-06-21 07:55:30|141.22|138.72|141.09|138.59|141.22|138.72|141.07|138.57|16
1624262140000|2021-06-21 07:55:40|141.08|138.58|140.89|138.39|141.1|138.6|140.85|138.35|13
1624262150000|2021-06-21 07:55:50|140.85|138.35|140.9|138.4|140.93|138.43|140.79|138.29|17
1624262160000|2021-06-21 07:56:00|140.87|138.37|140.97|138.47|141.03|138.53|140.87|138.37|15
1624262170000|2021-06-21 07:56:10|140.95|138.45|140.87|138.37|140.97|138.47|140.87|138.37|15
1624262180000|2021-06-21 07:56:20|140.89|138.39|140.84|138.34|140.89|138.39|140.73|138.23|22
1624262190000|2021-06-21 07:56:30|140.79|138.29|140.78|138.28|140.82|138.32|140.75|138.25|12
1624262200000|2021-06-21 07:56:40|140.81|138.31|140.86|138.36|140.86|138.36|140.8|138.3|18
1624262210000|2021-06-21 07:56:50|140.89|138.39|140.79|138.29|140.94|138.44|140.78|138.28|18
1624262220000|2021-06-21 07:57:00|140.8|138.3|140.85|138.35|140.93|138.43|140.8|138.3|13
1624262230000|2021-06-21 07:57:10|140.84|138.34|140.85|138.35|140.86|138.36|140.73|138.23|19
1624262240000|2021-06-21 07:57:20|140.86|138.36|140.83|138.33|140.86|138.36|140.8|138.3|9
1624262250000|2021-06-21 07:57:30|140.81|138.31|140.71|138.21|140.81|138.31|140.7|138.2|10
1624262260000|2021-06-21 07:57:40|140.72|138.22|140.74|138.24|140.76|138.26|140.72|138.22|5
1624262270000|2021-06-21 07:57:50|140.73|138.23|140.8|138.3|140.81|138.31|140.73|138.23|13
1624262280000|2021-06-21 07:58:00|140.79|138.29|140.66|138.16|140.79|138.29|140.65|138.15|16
1624262290000|2021-06-21 07:58:10|140.67|138.17|140.84|138.34|140.85|138.35|140.67|138.17|17
1624262300000|2021-06-21 07:58:20|140.85|138.35|140.9|138.4|140.9|138.4|140.81|138.31|18
1624262310000|2021-06-21 07:58:30|140.93|138.43|140.99|138.49|141|138.5|140.92|138.42|10
1624262320000|2021-06-21 07:58:40|141.02|138.52|140.94|138.44|141.02|138.52|140.94|138.44|12
1624262330000|2021-06-21 07:58:50|140.92|138.42|140.9|138.4|140.94|138.44|140.87|138.37|20
1624262340000|2021-06-21 07:59:00|140.88|138.38|140.88|138.38|140.89|138.39|140.86|138.36|16
1624262350000|2021-06-21 07:59:10|140.87|138.37|140.84|138.34|140.88|138.38|140.82|138.32|12
1624262360000|2021-06-21 07:59:20|140.83|138.33|140.88|138.38|140.88|138.38|140.81|138.31|18
1624262370000|2021-06-21 07:59:30|140.89|138.39|140.98|138.48|140.99|138.49|140.89|138.39|23
1624262380000|2021-06-21 07:59:40|140.97|138.47|141.02|138.52|141.02|138.52|140.97|138.47|6
1624262390000|2021-06-21 07:59:50|141|138.5|140.96|138.46|141.02|138.52|140.89|138.39|23
1624262400000|2021-06-21 08:00:00|140.95|138.45|140.89|138.39|140.96|138.46|140.89|138.39|15
1624262410000|2021-06-21 08:00:10|140.9|138.4|140.79|138.29|140.91|138.41|140.74|138.24|19
1624262420000|2021-06-21 08:00:20|140.8|138.3|140.83|138.33|140.85|138.35|140.75|138.25|17
1624262430000|2021-06-21 08:00:30|140.82|138.32|140.71|138.21|140.83|138.33|140.71|138.21|19
1624262440000|2021-06-21 08:00:40|140.7|138.2|140.69|138.19|140.74|138.24|140.67|138.17|14
1624262450000|2021-06-21 08:00:50|140.68|138.18|141.07|138.57|141.07|138.57|140.67|138.17|20
1624262460000|2021-06-21 08:01:00|141.06|138.56|140.86|138.36|141.06|138.56|140.86|138.36|21
1624262470000|2021-06-21 08:01:10|140.9|138.4|140.9|138.4|140.94|138.44|140.89|138.39|16
1624262480000|2021-06-21 08:01:20|140.91|138.41|140.77|138.27|140.92|138.42|140.77|138.27|17
1624262490000|2021-06-21 08:01:30|140.73|138.23|140.63|138.13|140.81|138.31|140.58|138.08|24
1624262500000|2021-06-21 08:01:40|140.62|138.12|140.73|138.23|140.74|138.24|140.58|138.08|22
1624262510000|2021-06-21 08:01:50|140.78|138.28|140.51|138.01|140.78|138.28|140.45|137.95|25
1624262520000|2021-06-21 08:02:00|140.41|137.91|140.31|137.81|140.46|137.96|140.31|137.81|18
1624262530000|2021-06-21 08:02:10|140.29|137.79|140.22|137.72|140.29|137.79|140.21|137.71|18
1624262540000|2021-06-21 08:02:20|140.21|137.71|140.1|137.6|140.21|137.71|140.1|137.6|19
1624262550000|2021-06-21 08:02:30|140.09|137.59|140.17|137.67|140.17|137.67|140.04|137.54|22
1624262560000|2021-06-21 08:02:40|140.18|137.68|140.26|137.76|140.39|137.89|140.18|137.68|25
1624262570000|2021-06-21 08:02:50|140.24|137.74|140.24|137.74|140.28|137.78|140.14|137.64|22
1624262580000|2021-06-21 08:03:00|140.25|137.75|140.38|137.88|140.43|137.93|140.24|137.74|21
1624262590000|2021-06-21 08:03:10|140.37|137.87|140.15|137.65|140.37|137.87|140.15|137.65|21
1624262600000|2021-06-21 08:03:20|140.16|137.66|140.14|137.64|140.19|137.69|140.09|137.59|19
1624262610000|2021-06-21 08:03:30|140.15|137.65|140.29|137.79|140.32|137.82|140.1|137.6|21
1624262620000|2021-06-21 08:03:40|140.28|137.78|140.41|137.91|140.52|138.02|140.25|137.75|21
1624262630000|2021-06-21 08:03:50|140.44|137.94|140.32|137.82|140.44|137.94|140.29|137.79|20
1624262640000|2021-06-21 08:04:00|140.31|137.81|140.61|138.11|140.61|138.11|140.31|137.81|17
1624262650000|2021-06-21 08:04:10|140.6|138.1|140.54|138.04|140.62|138.12|140.53|138.03|15
1624262660000|2021-06-21 08:04:20|140.53|138.03|140.45|137.95|140.55|138.05|140.42|137.92|20
1624262670000|2021-06-21 08:04:30|140.48|137.98|140.56|138.06|140.62|138.12|140.48|137.98|14
1624262680000|2021-06-21 08:04:40|140.53|138.03|140.52|138.02|140.55|138.05|140.51|138.01|17
1624262690000|2021-06-21 08:04:50|140.51|138.01|140.47|137.97|140.52|138.02|140.46|137.96|15
1624262700000|2021-06-21 08:05:00|140.46|137.96|140.32|137.82|140.47|137.97|140.27|137.77|17
1624262710000|2021-06-21 08:05:10|140.31|137.81|140.27|137.77|140.34|137.84|140.26|137.76|16
1624262720000|2021-06-21 08:05:20|140.28|137.78|140.28|137.78|140.3|137.8|140.22|137.72|18
1624262730000|2021-06-21 08:05:30|140.22|137.72|140.15|137.65|140.25|137.75|140.13|137.63|19
1624262740000|2021-06-21 08:05:40|140.14|137.64|140.26|137.76|140.26|137.76|140.13|137.63|19
1624262750000|2021-06-21 08:05:50|140.25|137.75|140.22|137.72|140.34|137.84|140.22|137.72|18
1624262760000|2021-06-21 08:06:00|140.23|137.73|140.27|137.77|140.27|137.77|140.22|137.72|13
1624262770000|2021-06-21 08:06:10|140.26|137.76|140.41|137.91|140.41|137.91|140.26|137.76|11
1624262780000|2021-06-21 08:06:20|140.4|137.9|140.68|138.18|140.68|138.18|140.4|137.9|22
1624262790000|2021-06-21 08:06:30|140.67|138.17|140.69|138.19|140.74|138.24|140.65|138.15|19
1624262800000|2021-06-21 08:06:40|140.68|138.18|140.63|138.13|140.68|138.18|140.56|138.06|15
1624262810000|2021-06-21 08:06:50|140.64|138.14|140.77|138.27|140.77|138.27|140.63|138.13|15
1624262820000|2021-06-21 08:07:00|140.8|138.3|140.88|138.38|140.92|138.42|140.78|138.28|16
1624262830000|2021-06-21 08:07:10|140.87|138.37|141.04|138.54|141.04|138.54|140.87|138.37|21
1624262840000|2021-06-21 08:07:20|141.03|138.53|140.96|138.46|141.09|138.59|140.95|138.45|18
1624262850000|2021-06-21 08:07:30|140.94|138.44|140.91|138.41|140.94|138.44|140.8|138.3|21
1624262860000|2021-06-21 08:07:40|140.92|138.42|141.05|138.55|141.06|138.56|140.91|138.41|13
1624262870000|2021-06-21 08:07:50|141.04|138.54|140.97|138.47|141.06|138.56|140.97|138.47|20
1624262880000|2021-06-21 08:08:00|140.99|138.49|140.89|138.39|140.99|138.49|140.89|138.39|11
1624262890000|2021-06-21 08:08:10|140.9|138.4|140.89|138.39|140.91|138.41|140.83|138.33|19
1624262900000|2021-06-21 08:08:20|140.95|138.45|140.93|138.43|140.95|138.45|140.84|138.34|16
1624262910000|2021-06-21 08:08:30|140.94|138.44|140.96|138.46|140.97|138.47|140.93|138.43|9
1624262920000|2021-06-21 08:08:40|140.95|138.45|140.85|138.35|140.95|138.45|140.85|138.35|8
1624262930000|2021-06-21 08:08:50|140.84|138.34|140.78|138.28|140.86|138.36|140.78|138.28|10
1624262940000|2021-06-21 08:09:00|140.77|138.27|140.78|138.28|140.83|138.33|140.71|138.21|17
1624262950000|2021-06-21 08:09:10|140.79|138.29|140.83|138.33|140.86|138.36|140.79|138.29|14
1624262960000|2021-06-21 08:09:20|140.86|138.36|140.93|138.43|140.98|138.48|140.83|138.33|14
1624262970000|2021-06-21 08:09:30|140.94|138.44|141.12|138.62|141.12|138.62|140.94|138.44|14
1624262980000|2021-06-21 08:09:40|141.17|138.67|141.16|138.66|141.19|138.69|141.14|138.64|20
1624262990000|2021-06-21 08:09:50|141.15|138.65|141.13|138.63|141.15|138.65|141.08|138.58|22
1624263000000|2021-06-21 08:10:00|141.14|138.64|141.13|138.63|141.15|138.65|141.07|138.57|20
1624263010000|2021-06-21 08:10:10|141.12|138.62|141.08|138.58|141.12|138.62|141.07|138.57|16
1624263020000|2021-06-21 08:10:20|141.06|138.56|140.98|138.48|141.06|138.56|140.96|138.46|17
1624263030000|2021-06-21 08:10:30|141|138.5|141.08|138.58|141.1|138.6|141|138.5|17
1624263040000|2021-06-21 08:10:40|141.09|138.59|141.08|138.58|141.12|138.62|141.07|138.57|12
1624263050000|2021-06-21 08:10:50|141.07|138.57|141.07|138.57|141.11|138.61|141.07|138.57|14
1624263060000|2021-06-21 08:11:00|141.06|138.56|141.05|138.55|141.09|138.59|141.04|138.54|8
1624263070000|2021-06-21 08:11:10|141.06|138.56|141.02|138.52|141.06|138.56|141.01|138.51|12
1624263080000|2021-06-21 08:11:20|141|138.5|141.02|138.52|141.03|138.53|141|138.5|12
1624263090000|2021-06-21 08:11:30|141.01|138.51|141|138.5|141.04|138.54|140.99|138.49|10
1624263100000|2021-06-21 08:11:40|140.99|138.49|140.97|138.47|140.99|138.49|140.96|138.46|12
1624263110000|2021-06-21 08:11:50|140.99|138.49|140.96|138.46|140.99|138.49|140.93|138.43|11
1624263120000|2021-06-21 08:12:00|140.95|138.45|141.04|138.54|141.05|138.55|140.95|138.45|17
1624263130000|2021-06-21 08:12:10|141.05|138.55|141.06|138.56|141.12|138.62|141.04|138.54|14
1624263140000|2021-06-21 08:12:20|141.05|138.55|141|138.5|141.05|138.55|141|138.5|14
1624263150000|2021-06-21 08:12:30|141.02|138.52|141.02|138.52|141.03|138.53|140.99|138.49|10
1624263160000|2021-06-21 08:12:40|141|138.5|141.18|138.68|141.18|138.68|141|138.5|23
1624263170000|2021-06-21 08:12:50|141.19|138.69|141.29|138.79|141.34|138.84|141.19|138.69|18
1624263180000|2021-06-21 08:13:00|141.27|138.77|141.18|138.68|141.27|138.77|141.11|138.61|20
1624263190000|2021-06-21 08:13:10|141.23|138.73|141.24|138.74|141.26|138.76|141.21|138.71|18
1624263200000|2021-06-21 08:13:20|141.25|138.75|141.38|138.88|141.39|138.89|141.24|138.74|17
1624263210000|2021-06-21 08:13:30|141.39|138.89|141.59|139.09|141.64|139.14|141.39|138.89|21
1624263220000|2021-06-21 08:13:40|141.65|139.15|141.64|139.14|141.72|139.22|141.58|139.08|22
1624263230000|2021-06-21 08:13:50|141.68|139.18|141.68|139.18|141.78|139.28|141.64|139.14|19
1624263240000|2021-06-21 08:14:00|141.69|139.19|141.57|139.07|141.69|139.19|141.55|139.05|16
1624263250000|2021-06-21 08:14:10|141.56|139.06|141.58|139.08|141.62|139.12|141.55|139.05|19
1624263260000|2021-06-21 08:14:20|141.56|139.06|141.72|139.22|141.72|139.22|141.53|139.03|21
1624263270000|2021-06-21 08:14:30|141.71|139.21|141.84|139.34|141.84|139.34|141.66|139.16|21
1624263280000|2021-06-21 08:14:40|141.86|139.36|141.85|139.35|141.95|139.45|141.85|139.35|18
1624263290000|2021-06-21 08:14:50|141.84|139.34|141.79|139.29|141.89|139.39|141.77|139.27|18
1624263300000|2021-06-21 08:15:00|141.78|139.28|141.67|139.17|141.78|139.28|141.64|139.14|16
1624263310000|2021-06-21 08:15:10|141.68|139.18|141.81|139.31|141.81|139.31|141.68|139.18|13
1624263320000|2021-06-21 08:15:20|141.83|139.33|141.93|139.43|141.99|139.49|141.83|139.33|20
1624263330000|2021-06-21 08:15:30|141.94|139.44|141.85|139.35|141.94|139.44|141.84|139.34|19
1624263340000|2021-06-21 08:15:40|141.86|139.36|141.9|139.4|141.9|139.4|141.86|139.36|12
1624263350000|2021-06-21 08:15:50|141.89|139.39|141.97|139.47|141.97|139.47|141.87|139.37|14
1624263360000|2021-06-21 08:16:00|141.98|139.48|141.91|139.41|141.98|139.48|141.9|139.4|10
1624263370000|2021-06-21 08:16:10|141.89|139.39|141.78|139.28|141.91|139.41|141.78|139.28|17
1624263380000|2021-06-21 08:16:20|141.79|139.29|141.99|139.49|142|139.5|141.79|139.29|19
1624263390000|2021-06-21 08:16:30|142|139.5|142.06|139.56|142.06|139.56|142|139.5|21
1624263400000|2021-06-21 08:16:40|142.05|139.55|142|139.5|142.17|139.67|142|139.5|23
1624263410000|2021-06-21 08:16:50|141.99|139.49|141.91|139.41|142|139.5|141.88|139.38|19
1624263420000|2021-06-21 08:17:00|141.9|139.4|141.76|139.26|141.91|139.41|141.76|139.26|18
1624263430000|2021-06-21 08:17:10|141.77|139.27|141.78|139.28|141.78|139.28|141.76|139.26|9
1624263440000|2021-06-21 08:17:20|141.77|139.27|141.64|139.14|141.87|139.37|141.64|139.14|12
1624263450000|2021-06-21 08:17:30|141.63|139.13|141.78|139.28|141.78|139.28|141.55|139.05|21
1624263460000|2021-06-21 08:17:40|141.76|139.26|141.65|139.15|141.8|139.3|141.64|139.14|23
1624263470000|2021-06-21 08:17:50|141.63|139.13|141.64|139.14|141.69|139.19|141.62|139.12|22
1624263480000|2021-06-21 08:18:00|141.65|139.15|141.64|139.14|141.71|139.21|141.62|139.12|20
1624263490000|2021-06-21 08:18:10|141.65|139.15|141.57|139.07|141.65|139.15|141.57|139.07|17
1624263500000|2021-06-21 08:18:20|141.56|139.06|141.44|138.94|141.56|139.06|141.44|138.94|17
1624263510000|2021-06-21 08:18:30|141.43|138.93|141.4|138.9|141.46|138.96|141.37|138.87|21
1624263520000|2021-06-21 08:18:40|141.39|138.89|141.27|138.77|141.39|138.89|141.27|138.77|16
1624263530000|2021-06-21 08:18:50|141.26|138.76|141.34|138.84|141.36|138.86|141.21|138.71|18
1624263540000|2021-06-21 08:19:00|141.31|138.81|141.15|138.65|141.31|138.81|141.15|138.65|17
1624263550000|2021-06-21 08:19:10|141.16|138.66|141.21|138.71|141.21|138.71|141.13|138.63|17
1624263560000|2021-06-21 08:19:20|141.22|138.72|141.33|138.83|141.36|138.86|141.22|138.72|14
1624263570000|2021-06-21 08:19:30|141.34|138.84|141.19|138.69|141.34|138.84|141.18|138.68|24
1624263580000|2021-06-21 08:19:40|141.2|138.7|141.22|138.72|141.28|138.78|141.14|138.64|19
1624263590000|2021-06-21 08:19:50|141.21|138.71|141.24|138.74|141.25|138.75|141.2|138.7|20
1624263600000|2021-06-21 08:20:00|141.26|138.76|141.24|138.74|141.3|138.8|141.21|138.71|19
1624263610000|2021-06-21 08:20:10|141.25|138.75|141.3|138.8|141.33|138.83|141.24|138.74|16
1624263620000|2021-06-21 08:20:20|141.31|138.81|141.34|138.84|141.38|138.88|141.3|138.8|20
1624263630000|2021-06-21 08:20:30|141.31|138.81|141.32|138.82|141.33|138.83|141.3|138.8|10
1624263640000|2021-06-21 08:20:40|141.29|138.79|141.39|138.89|141.4|138.9|141.28|138.78|11
1624263650000|2021-06-21 08:20:50|141.4|138.9|141.39|138.89|141.41|138.91|141.36|138.86|15
1624263660000|2021-06-21 08:21:00|141.45|138.95|141.51|139.01|141.51|139.01|141.42|138.92|10
1624263670000|2021-06-21 08:21:10|141.53|139.03|141.56|139.06|141.6|139.1|141.53|139.03|16
1624263680000|2021-06-21 08:21:20|141.55|139.05|141.51|139.01|141.61|139.11|141.51|139.01|18
1624263690000|2021-06-21 08:21:30|141.5|139|141.47|138.97|141.51|139.01|141.45|138.95|12
1624263700000|2021-06-21 08:21:40|141.48|138.98|141.5|139|141.52|139.02|141.44|138.94|17
1624263710000|2021-06-21 08:21:50|141.48|138.98|141.4|138.9|141.48|138.98|141.4|138.9|14
1624263720000|2021-06-21 08:22:00|141.39|138.89|141.29|138.79|141.4|138.9|141.29|138.79|14
1624263730000|2021-06-21 08:22:10|141.28|138.78|141.26|138.76|141.3|138.8|141.26|138.76|11
1624263740000|2021-06-21 08:22:20|141.24|138.74|141.2|138.7|141.24|138.74|141.14|138.64|14
1624263750000|2021-06-21 08:22:30|141.19|138.69|141.24|138.74|141.27|138.77|141.19|138.69|17
1624263760000|2021-06-21 08:22:40|141.25|138.75|141.18|138.68|141.26|138.76|141.17|138.67|10
1624263770000|2021-06-21 08:22:50|141.19|138.69|141.27|138.77|141.29|138.79|141.18|138.68|12
1624263780000|2021-06-21 08:23:00|141.29|138.79|141.34|138.84|141.37|138.87|141.29|138.79|16
1624263790000|2021-06-21 08:23:10|141.29|138.79|141.3|138.8|141.32|138.82|141.2|138.7|23
1624263800000|2021-06-21 08:23:20|141.32|138.82|141.3|138.8|141.36|138.86|141.28|138.78|16
1624263810000|2021-06-21 08:23:30|141.28|138.78|141.21|138.71|141.28|138.78|141.21|138.71|18
1624263820000|2021-06-21 08:23:40|141.23|138.73|141.26|138.76|141.32|138.82|141.22|138.72|21
1624263830000|2021-06-21 08:23:50|141.27|138.77|141.24|138.74|141.29|138.79|141.23|138.73|15
1624263840000|2021-06-21 08:24:00|141.22|138.72|141.33|138.83|141.35|138.85|141.22|138.72|22
1624263850000|2021-06-21 08:24:10|141.31|138.81|141.33|138.83|141.33|138.83|141.25|138.75|13
1624263860000|2021-06-21 08:24:20|141.31|138.81|141.36|138.86|141.39|138.89|141.28|138.78|22
1624263870000|2021-06-21 08:24:30|141.35|138.85|141.23|138.73|141.42|138.92|141.23|138.73|21
1624263880000|2021-06-21 08:24:40|141.24|138.74|141.29|138.79|141.29|138.79|141.21|138.71|13
1624263890000|2021-06-21 08:24:50|141.3|138.8|141.35|138.85|141.36|138.86|141.3|138.8|13
1624263900000|2021-06-21 08:25:00|141.36|138.86|141.25|138.75|141.36|138.86|141.24|138.74|14
1624263910000|2021-06-21 08:25:10|141.26|138.76|141.26|138.76|141.27|138.77|141.25|138.75|5
1624263920000|2021-06-21 08:25:20|141.27|138.77|141.27|138.77|141.28|138.78|141.26|138.76|5
1624263930000|2021-06-21 08:25:30|141.28|138.78|141.35|138.85|141.35|138.85|141.28|138.78|10
1624263940000|2021-06-21 08:25:40|141.34|138.84|141.33|138.83|141.35|138.85|141.28|138.78|15
1624263950000|2021-06-21 08:25:50|141.32|138.82|141.29|138.79|141.32|138.82|141.29|138.79|12
1624263960000|2021-06-21 08:26:00|141.28|138.78|141.28|138.78|141.32|138.82|141.28|138.78|14
1624263970000|2021-06-21 08:26:10|141.27|138.77|141.24|138.74|141.28|138.78|141.23|138.73|6
1624263980000|2021-06-21 08:26:20|141.25|138.75|141.26|138.76|141.28|138.78|141.25|138.75|10
1624263990000|2021-06-21 08:26:30|141.27|138.77|141.23|138.73|141.27|138.77|141.22|138.72|14
1624264000000|2021-06-21 08:26:40|141.22|138.72|141.23|138.73|141.25|138.75|141.22|138.72|14
1624264010000|2021-06-21 08:26:50|141.22|138.72|141.19|138.69|141.26|138.76|141.19|138.69|11
1624264020000|2021-06-21 08:27:00|141.14|138.64|141.17|138.67|141.18|138.68|141.09|138.59|22
1624264030000|2021-06-21 08:27:10|141.16|138.66|141.1|138.6|141.2|138.7|141.1|138.6|18
1624264040000|2021-06-21 08:27:20|141.13|138.63|141.08|138.58|141.14|138.64|141.07|138.57|13
1624264050000|2021-06-21 08:27:30|141.07|138.57|141.03|138.53|141.09|138.59|141.03|138.53|13
1624264060000|2021-06-21 08:27:40|141.02|138.52|141.06|138.56|141.08|138.58|141.01|138.51|17
1624264070000|2021-06-21 08:27:50|141.07|138.57|141.07|138.57|141.08|138.58|141.05|138.55|7
1624264080000|2021-06-21 08:28:00|141.06|138.56|141.15|138.65|141.15|138.65|141.03|138.53|16
1624264090000|2021-06-21 08:28:10|141.14|138.64|141.21|138.71|141.22|138.72|141.13|138.63|12
1624264100000|2021-06-21 08:28:20|141.18|138.68|141.19|138.69|141.19|138.69|141.13|138.63|19
1624264110000|2021-06-21 08:28:30|141.18|138.68|141.17|138.67|141.21|138.71|141.16|138.66|16
1624264120000|2021-06-21 08:28:40|141.15|138.65|141.17|138.67|141.21|138.71|141.15|138.65|10
1624264130000|2021-06-21 08:28:50|141.19|138.69|141.23|138.73|141.23|138.73|141.18|138.68|12
1624264140000|2021-06-21 08:29:00|141.24|138.74|141.31|138.81|141.31|138.81|141.23|138.73|13
1624264150000|2021-06-21 08:29:10|141.3|138.8|141.28|138.78|141.3|138.8|141.26|138.76|15
1624264160000|2021-06-21 08:29:20|141.27|138.77|141.28|138.78|141.29|138.79|141.27|138.77|12
1624264170000|2021-06-21 08:29:30|141.31|138.81|141.25|138.75|141.33|138.83|141.24|138.74|15
1624264180000|2021-06-21 08:29:40|141.26|138.76|141.2|138.7|141.28|138.78|141.19|138.69|13
1624264190000|2021-06-21 08:29:50|141.19|138.69|141.16|138.66|141.26|138.76|141.16|138.66|15
1624264200000|2021-06-21 08:30:00|141.15|138.65|141.09|138.59|141.17|138.67|141.09|138.59|12
1624264210000|2021-06-21 08:30:10|141.08|138.58|141.04|138.54|141.08|138.58|141.04|138.54|8
1624264220000|2021-06-21 08:30:20|141.05|138.55|140.98|138.48|141.1|138.6|140.94|138.44|17
1624264230000|2021-06-21 08:30:30|140.89|138.39|140.67|138.17|140.92|138.42|140.67|138.17|20
1624264240000|2021-06-21 08:30:40|140.66|138.16|140.56|138.06|140.67|138.17|140.56|138.06|19
1624264250000|2021-06-21 08:30:50|140.66|138.16|140.64|138.14|140.66|138.16|140.61|138.11|13
1624264260000|2021-06-21 08:31:00|140.65|138.15|140.63|138.13|140.66|138.16|140.62|138.12|11
1624264270000|2021-06-21 08:31:10|140.64|138.14|140.62|138.12|140.65|138.15|140.6|138.1|14
1624264280000|2021-06-21 08:31:20|140.57|138.07|140.45|137.95|140.6|138.1|140.45|137.95|15
1624264290000|2021-06-21 08:31:30|140.51|138.01|140.54|138.04|140.54|138.04|140.48|137.98|23
1624264300000|2021-06-21 08:31:40|140.53|138.03|140.52|138.02|140.59|138.09|140.52|138.02|15
1624264310000|2021-06-21 08:31:50|140.49|137.99|140.4|137.9|140.5|138|140.4|137.9|19
1624264320000|2021-06-21 08:32:00|140.41|137.91|140.46|137.96|140.51|138.01|140.38|137.88|15
1624264330000|2021-06-21 08:32:10|140.45|137.95|140.45|137.95|140.46|137.96|140.42|137.92|14
1624264340000|2021-06-21 08:32:20|140.46|137.96|140.46|137.96|140.46|137.96|140.44|137.94|7
1624264350000|2021-06-21 08:32:30|140.47|137.97|140.47|137.97|140.51|138.01|140.46|137.96|18
1624264360000|2021-06-21 08:32:40|140.44|137.94|140.42|137.92|140.44|137.94|140.41|137.91|11
1624264370000|2021-06-21 08:32:50|140.43|137.93|140.44|137.94|140.44|137.94|140.41|137.91|16
1624264380000|2021-06-21 08:33:00|140.43|137.93|140.5|138|140.5|138|140.43|137.93|11
1624264390000|2021-06-21 08:33:10|140.49|137.99|140.5|138|140.5|138|140.45|137.95|17
1624264400000|2021-06-21 08:33:20|140.49|137.99|140.5|138|140.5|138|140.47|137.97|10
1624264410000|2021-06-21 08:33:30|140.53|138.03|140.51|138.01|140.56|138.06|140.51|138.01|16
1624264420000|2021-06-21 08:33:40|140.5|138|140.46|137.96|140.54|138.04|140.46|137.96|15
1624264430000|2021-06-21 08:33:50|140.48|137.98|140.4|137.9|140.48|137.98|140.4|137.9|11
1624264440000|2021-06-21 08:34:00|140.39|137.89|140.3|137.8|140.39|137.89|140.3|137.8|13
1624264450000|2021-06-21 08:34:10|140.29|137.79|140.31|137.81|140.33|137.83|140.19|137.69|16
1624264460000|2021-06-21 08:34:20|140.3|137.8|140.26|137.76|140.35|137.85|140.25|137.75|15
1624264470000|2021-06-21 08:34:30|140.27|137.77|140.35|137.85|140.35|137.85|140.26|137.76|14
1624264480000|2021-06-21 08:34:40|140.33|137.83|140.24|137.74|140.37|137.87|140.24|137.74|11
1624264490000|2021-06-21 08:34:50|140.25|137.75|140.03|137.53|140.25|137.75|140.01|137.51|16
1624264500000|2021-06-21 08:35:00|140.04|137.54|140|137.5|140.07|137.57|139.98|137.48|17
1624264510000|2021-06-21 08:35:10|139.99|137.49|139.92|137.42|140.02|137.52|139.91|137.41|16
1624264520000|2021-06-21 08:35:20|139.91|137.41|139.98|137.48|139.99|137.49|139.91|137.41|21
1624264530000|2021-06-21 08:35:30|139.97|137.47|139.89|137.39|139.98|137.48|139.86|137.36|20
1624264540000|2021-06-21 08:35:40|139.87|137.37|139.92|137.42|139.97|137.47|139.86|137.36|13
1624264550000|2021-06-21 08:35:50|139.91|137.41|139.84|137.34|139.91|137.41|139.83|137.33|14
1624264560000|2021-06-21 08:36:00|139.85|137.35|139.47|136.97|139.85|137.35|139.47|136.97|20
1624264570000|2021-06-21 08:36:10|139.48|136.98|139.75|137.25|139.75|137.25|139.45|136.95|22
1624264580000|2021-06-21 08:36:20|139.76|137.26|139.64|137.14|139.76|137.26|139.64|137.14|18
1624264590000|2021-06-21 08:36:30|139.65|137.15|139.82|137.32|139.82|137.32|139.65|137.15|11
1624264600000|2021-06-21 08:36:40|139.85|137.35|139.91|137.41|139.97|137.47|139.85|137.35|19
1624264610000|2021-06-21 08:36:50|139.88|137.38|139.78|137.28|139.89|137.39|139.74|137.24|17
1624264620000|2021-06-21 08:37:00|139.79|137.29|139.92|137.42|139.94|137.44|139.79|137.29|17
1624264630000|2021-06-21 08:37:10|139.93|137.43|139.94|137.44|139.95|137.45|139.87|137.37|17
1624264640000|2021-06-21 08:37:20|139.95|137.45|140.01|137.51|140.03|137.53|139.95|137.45|21
1624264650000|2021-06-21 08:37:30|140.02|137.52|139.96|137.46|140.02|137.52|139.95|137.45|14
1624264660000|2021-06-21 08:37:40|139.98|137.48|139.95|137.45|139.98|137.48|139.92|137.42|18
1624264670000|2021-06-21 08:37:50|139.96|137.46|140.08|137.58|140.09|137.59|139.95|137.45|15
1624264680000|2021-06-21 08:38:00|140.07|137.57|140.2|137.7|140.25|137.75|140.07|137.57|17
1624264690000|2021-06-21 08:38:10|140.19|137.69|140.22|137.72|140.22|137.72|140.13|137.63|17
1624264700000|2021-06-21 08:38:20|140.24|137.74|140.57|138.07|140.57|138.07|140.23|137.73|21
1624264710000|2021-06-21 08:38:30|140.56|138.06|140.57|138.07|140.7|138.2|140.52|138.02|21
1624264720000|2021-06-21 08:38:40|140.58|138.08|140.41|137.91|140.61|138.11|140.35|137.85|23
1624264730000|2021-06-21 08:38:50|140.38|137.88|140.43|137.93|140.45|137.95|140.23|137.73|20
1624264740000|2021-06-21 08:39:00|140.41|137.91|140.49|137.99|140.54|138.04|140.4|137.9|16
1624264750000|2021-06-21 08:39:10|140.5|138|140.53|138.03|140.57|138.07|140.49|137.99|14
1624264760000|2021-06-21 08:39:20|140.5|138|140.36|137.86|140.53|138.03|140.35|137.85|21
1624264770000|2021-06-21 08:39:30|140.35|137.85|140.39|137.89|140.41|137.91|140.3|137.8|20
1624264780000|2021-06-21 08:39:40|140.4|137.9|140.5|138|140.5|138|140.32|137.82|18
1624264790000|2021-06-21 08:39:50|140.51|138.01|140.54|138.04|140.59|138.09|140.48|137.98|18
1624264800000|2021-06-21 08:40:00|140.56|138.06|140.5|138|140.56|138.06|140.45|137.95|20
1624264810000|2021-06-21 08:40:10|140.51|138.01|140.57|138.07|140.58|138.08|140.5|138|10
1624264820000|2021-06-21 08:40:20|140.58|138.08|140.59|138.09|140.6|138.1|140.56|138.06|12
1624264830000|2021-06-21 08:40:30|140.58|138.08|140.69|138.19|140.69|138.19|140.58|138.08|13
1624264840000|2021-06-21 08:40:40|140.7|138.2|140.65|138.15|140.71|138.21|140.64|138.14|13
1624264850000|2021-06-21 08:40:50|140.66|138.16|140.85|138.35|140.87|138.37|140.66|138.16|17
1624264860000|2021-06-21 08:41:00|140.89|138.39|140.99|138.49|141.01|138.51|140.88|138.38|10
1624264870000|2021-06-21 08:41:10|140.95|138.45|141.02|138.52|141.03|138.53|140.9|138.4|17
1624264880000|2021-06-21 08:41:20|141.03|138.53|140.99|138.49|141.06|138.56|140.96|138.46|12
1624264890000|2021-06-21 08:41:30|140.97|138.47|141.05|138.55|141.05|138.55|140.94|138.44|12
1624264900000|2021-06-21 08:41:40|141.04|138.54|141|138.5|141.05|138.55|141|138.5|20
1624264910000|2021-06-21 08:41:50|141.01|138.51|141.04|138.54|141.04|138.54|141|138.5|14
1624264920000|2021-06-21 08:42:00|141.01|138.51|140.81|138.31|141.04|138.54|140.78|138.28|21
1624264930000|2021-06-21 08:42:10|140.78|138.28|140.61|138.11|140.8|138.3|140.58|138.08|13
1624264940000|2021-06-21 08:42:20|140.57|138.07|140.47|137.97|140.57|138.07|140.47|137.97|14
1624264950000|2021-06-21 08:42:30|140.49|137.99|140.43|137.93|140.49|137.99|140.39|137.89|14
1624264960000|2021-06-21 08:42:40|140.38|137.88|140.34|137.84|140.45|137.95|140.34|137.84|14
1624264970000|2021-06-21 08:42:50|140.45|137.95|140.45|137.95|140.45|137.95|140.29|137.79|15
1624264980000|2021-06-21 08:43:00|140.38|137.88|140.45|137.95|140.47|137.97|140.38|137.88|16
1624264990000|2021-06-21 08:43:10|140.43|137.93|140.42|137.92|140.45|137.95|140.41|137.91|16
1624265000000|2021-06-21 08:43:20|140.43|137.93|140.57|138.07|140.59|138.09|140.43|137.93|14
1624265010000|2021-06-21 08:43:30|140.59|138.09|140.55|138.05|140.63|138.13|140.51|138.01|17
1624265020000|2021-06-21 08:43:40|140.51|138.01|140.59|138.09|140.61|138.11|140.5|138|15
1624265030000|2021-06-21 08:43:50|140.6|138.1|140.61|138.11|140.61|138.11|140.58|138.08|11
1624265040000|2021-06-21 08:44:00|140.6|138.1|140.49|137.99|140.6|138.1|140.47|137.97|17
1624265050000|2021-06-21 08:44:10|140.51|138.01|140.45|137.95|140.51|138.01|140.45|137.95|11
1624265060000|2021-06-21 08:44:20|140.48|137.98|140.48|137.98|140.49|137.99|140.43|137.93|15
1624265070000|2021-06-21 08:44:30|140.47|137.97|140.48|137.98|140.48|137.98|140.43|137.93|13
1624265080000|2021-06-21 08:44:40|140.42|137.92|140.46|137.96|140.48|137.98|140.38|137.88|21
1624265090000|2021-06-21 08:44:50|140.47|137.97|140.47|137.97|140.48|137.98|140.46|137.96|11
1624265100000|2021-06-21 08:45:00|140.48|137.98|140.42|137.92|140.48|137.98|140.42|137.92|10
1624265110000|2021-06-21 08:45:10|140.41|137.91|140.25|137.75|140.48|137.98|140.25|137.75|20
1624265120000|2021-06-21 08:45:20|140.23|137.73|140.35|137.85|140.35|137.85|140.23|137.73|18
1624265130000|2021-06-21 08:45:30|140.37|137.87|140.48|137.98|140.48|137.98|140.37|137.87|19
1624265140000|2021-06-21 08:45:40|140.47|137.97|140.58|138.08|140.58|138.08|140.47|137.97|9
1624265150000|2021-06-21 08:45:50|140.6|138.1|140.55|138.05|140.71|138.21|140.54|138.04|18
1624265160000|2021-06-21 08:46:00|140.57|138.07|140.77|138.27|140.79|138.29|140.57|138.07|16
1624265170000|2021-06-21 08:46:10|140.79|138.29|140.84|138.34|140.84|138.34|140.79|138.29|13
1624265180000|2021-06-21 08:46:20|140.81|138.31|140.88|138.38|140.92|138.42|140.79|138.29|17
1624265190000|2021-06-21 08:46:30|140.87|138.37|140.86|138.36|140.88|138.38|140.78|138.28|14
1624265200000|2021-06-21 08:46:40|140.88|138.38|140.91|138.41|140.92|138.42|140.88|138.38|8
1624265210000|2021-06-21 08:46:50|140.92|138.42|140.98|138.48|140.98|138.48|140.92|138.42|11
1624265220000|2021-06-21 08:47:00|140.97|138.47|141.02|138.52|141.02|138.52|140.93|138.43|15
1624265230000|2021-06-21 08:47:10|141.01|138.51|141.11|138.61|141.11|138.61|141.01|138.51|21
1624265240000|2021-06-21 08:47:20|141.12|138.62|141.22|138.72|141.24|138.74|141.12|138.62|13
1624265250000|2021-06-21 08:47:30|141.23|138.73|141.28|138.78|141.29|138.79|141.23|138.73|14
1624265260000|2021-06-21 08:47:40|141.27|138.77|141.19|138.69|141.29|138.79|141.18|138.68|19
1624265270000|2021-06-21 08:47:50|141.2|138.7|141.19|138.69|141.23|138.73|141.17|138.67|12
1624265280000|2021-06-21 08:48:00|141.2|138.7|141.24|138.74|141.25|138.75|141.19|138.69|10
1624265290000|2021-06-21 08:48:10|141.22|138.72|141.18|138.68|141.23|138.73|141.18|138.68|8
1624265300000|2021-06-21 08:48:20|141.16|138.66|141.11|138.61|141.2|138.7|141.11|138.61|8
1624265310000|2021-06-21 08:48:30|141.1|138.6|140.98|138.48|141.12|138.62|140.98|138.48|14
1624265320000|2021-06-21 08:48:40|140.99|138.49|140.97|138.47|141.02|138.52|140.97|138.47|9
1624265330000|2021-06-21 08:48:50|140.96|138.46|140.96|138.46|140.96|138.46|140.95|138.45|13
1624265340000|2021-06-21 08:49:00|140.95|138.45|140.92|138.42|140.95|138.45|140.91|138.41|12
1624265350000|2021-06-21 08:49:10|140.95|138.45|140.94|138.44|140.95|138.45|140.89|138.39|16
1624265360000|2021-06-21 08:49:20|140.95|138.45|141.11|138.61|141.13|138.63|140.95|138.45|19
1624265370000|2021-06-21 08:49:30|141.1|138.6|141.1|138.6|141.12|138.62|141.08|138.58|16
1624265380000|2021-06-21 08:49:40|141.03|138.53|140.97|138.47|141.04|138.54|140.97|138.47|13
1624265390000|2021-06-21 08:49:50|140.95|138.45|140.98|138.48|140.98|138.48|140.93|138.43|10
1624265400000|2021-06-21 08:50:00|140.92|138.42|140.92|138.42|140.98|138.48|140.81|138.31|21
1624265410000|2021-06-21 08:50:10|140.86|138.36|141.01|138.51|141.01|138.51|140.86|138.36|18
1624265420000|2021-06-21 08:50:20|141.02|138.52|141.09|138.59|141.09|138.59|140.98|138.48|20
1624265430000|2021-06-21 08:50:30|141.1|138.6|141.08|138.58|141.16|138.66|141.07|138.57|16
1624265440000|2021-06-21 08:50:40|141.07|138.57|141.05|138.55|141.09|138.59|141.03|138.53|17
1624265450000|2021-06-21 08:50:50|141.04|138.54|140.96|138.46|141.04|138.54|140.96|138.46|11
1624265460000|2021-06-21 08:51:00|140.99|138.49|141.16|138.66|141.19|138.69|140.99|138.49|22
1624265470000|2021-06-21 08:51:10|141.15|138.65|141.07|138.57|141.15|138.65|141.06|138.56|12
1624265480000|2021-06-21 08:51:20|141.09|138.59|141.05|138.55|141.1|138.6|141.04|138.54|19
1624265490000|2021-06-21 08:51:30|141.06|138.56|141.13|138.63|141.15|138.65|141.05|138.55|16
1624265500000|2021-06-21 08:51:40|141.14|138.64|141.13|138.63|141.19|138.69|141.12|138.62|14
1624265510000|2021-06-21 08:51:50|141.15|138.65|141.16|138.66|141.2|138.7|141.15|138.65|15
1624265520000|2021-06-21 08:52:00|141.17|138.67|141.14|138.64|141.17|138.67|141.14|138.64|4
1624265530000|2021-06-21 08:52:10|141.15|138.65|141.12|138.62|141.17|138.67|141.11|138.61|15
1624265540000|2021-06-21 08:52:20|141.11|138.61|141.04|138.54|141.12|138.62|141.04|138.54|9
1624265550000|2021-06-21 08:52:30|141.05|138.55|140.98|138.48|141.05|138.55|140.98|138.48|8
1624265560000|2021-06-21 08:52:40|140.95|138.45|140.89|138.39|140.98|138.48|140.89|138.39|9
1624265570000|2021-06-21 08:52:50|140.88|138.38|140.86|138.36|140.9|138.4|140.84|138.34|15
1624265580000|2021-06-21 08:53:00|140.9|138.4|140.73|138.23|140.9|138.4|140.71|138.21|18
1624265590000|2021-06-21 08:53:10|140.58|138.08|140.65|138.15|140.75|138.25|140.56|138.06|24
1624265600000|2021-06-21 08:53:20|140.67|138.17|140.47|137.97|140.67|138.17|140.44|137.94|17
1624265610000|2021-06-21 08:53:30|140.48|137.98|140.49|137.99|140.56|138.06|140.48|137.98|14
1624265620000|2021-06-21 08:53:40|140.5|138|140.6|138.1|140.6|138.1|140.49|137.99|16
1624265630000|2021-06-21 08:53:50|140.61|138.11|140.66|138.16|140.67|138.17|140.61|138.11|17
1624265640000|2021-06-21 08:54:00|140.65|138.15|140.56|138.06|140.66|138.16|140.56|138.06|14
1624265650000|2021-06-21 08:54:10|140.53|138.03|140.51|138.01|140.55|138.05|140.5|138|14
1624265660000|2021-06-21 08:54:20|140.52|138.02|140.58|138.08|140.58|138.08|140.52|138.02|7
1624265670000|2021-06-21 08:54:30|140.57|138.07|140.59|138.09|140.59|138.09|140.56|138.06|12
1624265680000|2021-06-21 08:54:40|140.57|138.07|140.67|138.17|140.67|138.17|140.57|138.07|9
1624265690000|2021-06-21 08:54:50|140.68|138.18|140.67|138.17|140.68|138.18|140.64|138.14|8
1624265700000|2021-06-21 08:55:00|140.68|138.18|140.57|138.07|140.68|138.18|140.55|138.05|15
1624265710000|2021-06-21 08:55:10|140.54|138.04|140.46|137.96|140.54|138.04|140.44|137.94|11
1624265720000|2021-06-21 08:55:20|140.47|137.97|140.45|137.95|140.53|138.03|140.45|137.95|15
1624265730000|2021-06-21 08:55:30|140.44|137.94|140.41|137.91|140.48|137.98|140.39|137.89|14
1624265740000|2021-06-21 08:55:40|140.48|137.98|140.43|137.93|140.48|137.98|140.38|137.88|15
1624265750000|2021-06-21 08:55:50|140.42|137.92|140.48|137.98|140.5|138|140.42|137.92|13
1624265760000|2021-06-21 08:56:00|140.49|137.99|140.6|138.1|140.6|138.1|140.46|137.96|16
1624265770000|2021-06-21 08:56:10|140.67|138.17|141.01|138.51|141.02|138.52|140.67|138.17|23
1624265780000|2021-06-21 08:56:20|141.04|138.54|140.94|138.44|141.04|138.54|140.87|138.37|17
1624265790000|2021-06-21 08:56:30|140.96|138.46|140.88|138.38|141.01|138.51|140.88|138.38|17
1624265800000|2021-06-21 08:56:40|140.87|138.37|140.81|138.31|140.91|138.41|140.81|138.31|20
1624265810000|2021-06-21 08:56:50|140.8|138.3|140.86|138.36|140.86|138.36|140.79|138.29|15
1624265820000|2021-06-21 08:57:00|140.85|138.35|140.83|138.33|140.87|138.37|140.78|138.28|22
1624265830000|2021-06-21 08:57:10|140.82|138.32|140.84|138.34|140.84|138.34|140.79|138.29|15
1624265840000|2021-06-21 08:57:20|140.82|138.32|140.79|138.29|140.82|138.32|140.78|138.28|14
1624265850000|2021-06-21 08:57:30|140.78|138.28|140.76|138.26|140.79|138.29|140.75|138.25|11
1624265860000|2021-06-21 08:57:40|140.77|138.27|140.81|138.31|140.81|138.31|140.76|138.26|12
1624265870000|2021-06-21 08:57:50|140.8|138.3|140.7|138.2|140.8|138.3|140.7|138.2|16
1624265880000|2021-06-21 08:58:00|140.72|138.22|140.81|138.31|140.81|138.31|140.71|138.21|12
1624265890000|2021-06-21 08:58:10|140.82|138.32|140.81|138.31|140.88|138.38|140.8|138.3|21
1624265900000|2021-06-21 08:58:20|140.8|138.3|140.74|138.24|140.82|138.32|140.7|138.2|20
1624265910000|2021-06-21 08:58:30|140.7|138.2|140.63|138.13|140.72|138.22|140.6|138.1|11
1624265920000|2021-06-21 08:58:40|140.61|138.11|140.6|138.1|140.63|138.13|140.57|138.07|22
1624265930000|2021-06-21 08:58:50|140.57|138.07|140.6|138.1|140.63|138.13|140.55|138.05|13
1624265940000|2021-06-21 08:59:00|140.57|138.07|140.56|138.06|140.64|138.14|140.54|138.04|18
1624265950000|2021-06-21 08:59:10|140.57|138.07|140.42|137.92|140.57|138.07|140.42|137.92|9
1624265960000|2021-06-21 08:59:20|140.41|137.91|140.23|137.73|140.43|137.93|140.23|137.73|16
1624265970000|2021-06-21 08:59:30|140.24|137.74|140.23|137.73|140.26|137.76|140.23|137.73|11
1624265980000|2021-06-21 08:59:40|140.22|137.72|140.21|137.71|140.23|137.73|140.19|137.69|13
1624265990000|2021-06-21 08:59:50|140.2|137.7|140.24|137.74|140.24|137.74|140.18|137.68|18
1624266000000|2021-06-21 09:00:00|140.25|137.75|140.31|137.81|140.31|137.81|140.14|137.64|21
1624266010000|2021-06-21 09:00:10|140.29|137.79|140.26|137.76|140.29|137.79|140.21|137.71|15
1624266020000|2021-06-21 09:00:20|140.24|137.74|140.22|137.72|140.38|137.88|140.2|137.7|19
1624266030000|2021-06-21 09:00:30|140.21|137.71|140.34|137.84|140.34|137.84|140.2|137.7|14
1624266040000|2021-06-21 09:00:40|140.35|137.85|140.27|137.77|140.37|137.87|140.23|137.73|18
1624266050000|2021-06-21 09:00:50|140.25|137.75|140.34|137.84|140.37|137.87|140.24|137.74|14
1624266060000|2021-06-21 09:01:00|140.33|137.83|140.53|138.03|140.53|138.03|140.33|137.83|15
1624266070000|2021-06-21 09:01:10|140.54|138.04|140.74|138.24|140.79|138.29|140.54|138.04|17
1624266080000|2021-06-21 09:01:20|140.77|138.27|140.73|138.23|140.86|138.36|140.73|138.23|22
1624266090000|2021-06-21 09:01:30|140.74|138.24|140.78|138.28|140.78|138.28|140.69|138.19|16
1624266100000|2021-06-21 09:01:40|140.8|138.3|140.79|138.29|140.81|138.31|140.76|138.26|14
1624266110000|2021-06-21 09:01:50|140.78|138.28|140.73|138.23|140.78|138.28|140.72|138.22|10
1624266120000|2021-06-21 09:02:00|140.72|138.22|140.61|138.11|140.74|138.24|140.59|138.09|19
1624266130000|2021-06-21 09:02:10|140.6|138.1|140.53|138.03|140.61|138.11|140.53|138.03|15
1624266140000|2021-06-21 09:02:20|140.51|138.01|140.53|138.03|140.54|138.04|140.51|138.01|7
1624266150000|2021-06-21 09:02:30|140.55|138.05|140.62|138.12|140.64|138.14|140.55|138.05|18
1624266160000|2021-06-21 09:02:40|140.64|138.14|140.62|138.12|140.72|138.22|140.6|138.1|18
1624266170000|2021-06-21 09:02:50|140.63|138.13|140.61|138.11|140.68|138.18|140.6|138.1|16
1624266180000|2021-06-21 09:03:00|140.6|138.1|140.63|138.13|140.63|138.13|140.6|138.1|5
1624266190000|2021-06-21 09:03:10|140.62|138.12|140.6|138.1|140.63|138.13|140.58|138.08|8
1624266200000|2021-06-21 09:03:20|140.61|138.11|140.72|138.22|140.76|138.26|140.61|138.11|15
1624266210000|2021-06-21 09:03:30|140.73|138.23|140.81|138.31|140.82|138.32|140.72|138.22|17
1624266220000|2021-06-21 09:03:40|140.8|138.3|140.69|138.19|140.81|138.31|140.69|138.19|11
1624266230000|2021-06-21 09:03:50|140.7|138.2|140.73|138.23|140.87|138.37|140.69|138.19|23
1624266240000|2021-06-21 09:04:00|140.71|138.21|140.81|138.31|140.81|138.31|140.7|138.2|18
1624266250000|2021-06-21 09:04:10|140.79|138.29|140.79|138.29|140.81|138.31|140.78|138.28|6
1624266260000|2021-06-21 09:04:20|140.8|138.3|140.84|138.34|140.84|138.34|140.8|138.3|13
1624266270000|2021-06-21 09:04:30|140.87|138.37|140.82|138.32|140.88|138.38|140.82|138.32|15
1624266280000|2021-06-21 09:04:40|140.85|138.35|140.84|138.34|140.87|138.37|140.83|138.33|12
1624266290000|2021-06-21 09:04:50|140.83|138.33|140.77|138.27|140.84|138.34|140.76|138.26|11
1624266300000|2021-06-21 09:05:00|140.78|138.28|140.71|138.21|140.78|138.28|140.71|138.21|11
1624266310000|2021-06-21 09:05:10|140.72|138.22|140.59|138.09|140.73|138.23|140.55|138.05|17
1624266320000|2021-06-21 09:05:20|140.58|138.08|140.59|138.09|140.59|138.09|140.57|138.07|9
1624266330000|2021-06-21 09:05:30|140.57|138.07|140.54|138.04|140.59|138.09|140.54|138.04|8
1624266340000|2021-06-21 09:05:40|140.5|138|140.47|137.97|140.5|138|140.47|137.97|6
1624266350000|2021-06-21 09:05:50|140.52|138.02|140.42|137.92|140.52|138.02|140.42|137.92|5
1624266360000|2021-06-21 09:06:00|140.43|137.93|140.32|137.82|140.43|137.93|140.31|137.81|15
1624266370000|2021-06-21 09:06:10|140.31|137.81|140.24|137.74|140.32|137.82|140.24|137.74|12
1624266380000|2021-06-21 09:06:20|140.23|137.73|140.01|137.51|140.27|137.77|140|137.5|18
1624266390000|2021-06-21 09:06:30|140|137.5|140.09|137.59|140.21|137.71|139.95|137.45|20
1624266400000|2021-06-21 09:06:40|140.1|137.6|139.97|137.47|140.11|137.61|139.97|137.47|16
1624266410000|2021-06-21 09:06:50|139.96|137.46|140.06|137.56|140.08|137.58|139.94|137.44|11
1624266420000|2021-06-21 09:07:00|140.09|137.59|140.04|137.54|140.09|137.59|139.98|137.48|14
1624266430000|2021-06-21 09:07:10|140.03|137.53|140.2|137.7|140.21|137.71|140.03|137.53|21
1624266440000|2021-06-21 09:07:20|140.21|137.71|140.14|137.64|140.28|137.78|140.14|137.64|19
1624266450000|2021-06-21 09:07:30|140.13|137.63|140.09|137.59|140.13|137.63|140.09|137.59|7
1624266460000|2021-06-21 09:07:40|140.08|137.58|139.98|137.48|140.08|137.58|139.98|137.48|14
1624266470000|2021-06-21 09:07:50|139.97|137.47|139.91|137.41|139.97|137.47|139.88|137.38|20
1624266480000|2021-06-21 09:08:00|139.9|137.4|139.85|137.35|139.9|137.4|139.85|137.35|11
1624266490000|2021-06-21 09:08:10|139.84|137.34|139.81|137.31|139.86|137.36|139.8|137.3|11
1624266500000|2021-06-21 09:08:20|139.8|137.3|139.66|137.16|139.82|137.32|139.6|137.1|23
1624266510000|2021-06-21 09:08:30|139.64|137.14|139.63|137.13|139.73|137.23|139.62|137.12|23
1624266520000|2021-06-21 09:08:40|139.62|137.12|139.58|137.08|139.64|137.14|139.58|137.08|11
1624266530000|2021-06-21 09:08:50|139.57|137.07|139.63|137.13|139.67|137.17|139.33|136.83|23
1624266540000|2021-06-21 09:09:00|139.61|137.11|139.66|137.16|139.67|137.17|139.58|137.08|20
1624266550000|2021-06-21 09:09:10|139.65|137.15|139.66|137.16|139.7|137.2|139.6|137.1|18
1624266560000|2021-06-21 09:09:20|139.64|137.14|139.71|137.21|139.79|137.29|139.64|137.14|20
1624266570000|2021-06-21 09:09:30|139.7|137.2|139.53|137.03|139.7|137.2|139.53|137.03|21
1624266580000|2021-06-21 09:09:40|139.54|137.04|139.56|137.06|139.65|137.15|139.51|137.01|22
1624266590000|2021-06-21 09:09:50|139.57|137.07|139.46|136.96|139.57|137.07|139.45|136.95|18
1624266600000|2021-06-21 09:10:00|139.45|136.95|139.53|137.03|139.55|137.05|139.38|136.88|20
1624266610000|2021-06-21 09:10:10|139.52|137.02|139.51|137.01|139.64|137.14|139.51|137.01|17
1624266620000|2021-06-21 09:10:20|139.48|136.98|139.45|136.95|139.52|137.02|139.45|136.95|20
1624266630000|2021-06-21 09:10:30|139.46|136.96|139.37|136.87|139.52|137.02|139.37|136.87|19
1624266640000|2021-06-21 09:10:40|139.35|136.85|139.32|136.82|139.37|136.87|139.21|136.71|22
1624266650000|2021-06-21 09:10:50|139.31|136.81|139.04|136.54|139.39|136.89|138.99|136.49|22
1624266660000|2021-06-21 09:11:00|139.03|136.53|138.97|136.47|139.19|136.69|138.89|136.39|20
1624266670000|2021-06-21 09:11:10|139.02|136.52|139.23|136.73|139.23|136.73|139.02|136.52|17
1624266680000|2021-06-21 09:11:20|139.25|136.75|139.12|136.62|139.27|136.77|139.11|136.61|20
1624266690000|2021-06-21 09:11:30|139.13|136.63|139.12|136.62|139.18|136.68|139.1|136.6|15
1624266700000|2021-06-21 09:11:40|139.1|136.6|139.2|136.7|139.2|136.7|139.1|136.6|16
1624266710000|2021-06-21 09:11:50|139.21|136.71|139.28|136.78|139.3|136.8|139.2|136.7|16
1624266720000|2021-06-21 09:12:00|139.23|136.73|139.14|136.64|139.23|136.73|139.08|136.58|19
1624266730000|2021-06-21 09:12:10|139.15|136.65|139.37|136.87|139.37|136.87|139.15|136.65|15
1624266740000|2021-06-21 09:12:20|139.41|136.91|139.58|137.08|139.63|137.13|139.41|136.91|24
1624266750000|2021-06-21 09:12:30|139.59|137.09|139.68|137.18|139.68|137.18|139.54|137.04|22
1624266760000|2021-06-21 09:12:40|139.66|137.16|139.69|137.19|139.69|137.19|139.63|137.13|14
1624266770000|2021-06-21 09:12:50|139.7|137.2|139.61|137.11|139.71|137.21|139.61|137.11|9
1624266780000|2021-06-21 09:13:00|139.6|137.1|139.53|137.03|139.6|137.1|139.47|136.97|15
1624266790000|2021-06-21 09:13:10|139.54|137.04|139.38|136.88|139.56|137.06|139.33|136.83|21
1624266800000|2021-06-21 09:13:20|139.39|136.89|139.64|137.14|139.64|137.14|139.39|136.89|23
1624266810000|2021-06-21 09:13:30|139.63|137.13|139.75|137.25|139.75|137.25|139.63|137.13|17
1624266820000|2021-06-21 09:13:40|139.73|137.23|139.92|137.42|139.92|137.42|139.72|137.22|22
1624266830000|2021-06-21 09:13:50|139.93|137.43|140.13|137.63|140.14|137.64|139.87|137.37|21
1624266840000|2021-06-21 09:14:00|140.1|137.6|140.45|137.95|140.45|137.95|140.08|137.58|18
1624266850000|2021-06-21 09:14:10|140.48|137.98|140.97|138.47|140.97|138.47|140.46|137.96|22
1624266860000|2021-06-21 09:14:20|141.02|138.52|141.28|138.78|141.34|138.84|141.02|138.52|22
1624266870000|2021-06-21 09:14:30|141.31|138.81|141.98|139.48|141.98|139.48|141.31|138.81|22
1624266880000|2021-06-21 09:14:40|141.96|139.46|142.59|140.09|142.66|140.16|141.96|139.46|26
1624266890000|2021-06-21 09:14:50|142.57|140.07|142.14|139.64|142.57|140.07|142.14|139.64|26
1624266900000|2021-06-21 09:15:00|142.24|139.74|142.14|139.64|142.24|139.74|141.94|139.44|23
1624266910000|2021-06-21 09:15:10|142.06|139.56|141.82|139.32|142.19|139.69|141.82|139.32|24
1624266920000|2021-06-21 09:15:20|141.8|139.3|141.92|139.42|141.92|139.42|141.72|139.22|18
1624266930000|2021-06-21 09:15:30|141.98|139.48|141.62|139.12|141.98|139.48|141.48|138.98|22
1624266940000|2021-06-21 09:15:40|141.54|139.04|141.53|139.03|141.59|139.09|141.32|138.82|26
1624266950000|2021-06-21 09:15:50|141.57|139.07|141.53|139.03|141.72|139.22|141.43|138.93|20
1624266960000|2021-06-21 09:16:00|141.51|139.01|141.54|139.04|141.54|139.04|141.32|138.82|23
1624266970000|2021-06-21 09:16:10|141.53|139.03|141.66|139.16|141.72|139.22|141.5|139|22
1624266980000|2021-06-21 09:16:20|141.68|139.18|141.56|139.06|141.69|139.19|141.5|139|19
1624266990000|2021-06-21 09:16:30|141.55|139.05|141.59|139.09|141.61|139.11|141.5|139|23
1624267000000|2021-06-21 09:16:40|141.58|139.08|141.6|139.1|141.65|139.15|141.51|139.01|19
1624267010000|2021-06-21 09:16:50|141.59|139.09|141.51|139.01|141.61|139.11|141.36|138.86|21
1624267020000|2021-06-21 09:17:00|141.49|138.99|141.26|138.76|141.52|139.02|141.25|138.75|27
1624267030000|2021-06-21 09:17:10|141.27|138.77|141.22|138.72|141.29|138.79|141.21|138.71|17
1624267040000|2021-06-21 09:17:20|141.23|138.73|141.09|138.59|141.23|138.73|141.09|138.59|16
1624267050000|2021-06-21 09:17:30|141.07|138.57|141.18|138.68|141.24|138.74|141.07|138.57|23
1624267060000|2021-06-21 09:17:40|141.17|138.67|140.99|138.49|141.18|138.68|140.99|138.49|21
1624267070000|2021-06-21 09:17:50|140.98|138.48|140.91|138.41|140.98|138.48|140.9|138.4|14
1624267080000|2021-06-21 09:18:00|140.92|138.42|140.99|138.49|141.14|138.64|140.91|138.41|22
1624267090000|2021-06-21 09:18:10|140.93|138.43|140.94|138.44|140.99|138.49|140.89|138.39|23
1624267100000|2021-06-21 09:18:20|140.92|138.42|140.91|138.41|140.98|138.48|140.88|138.38|20
1624267110000|2021-06-21 09:18:30|140.9|138.4|140.91|138.41|140.92|138.42|140.86|138.36|18
1624267120000|2021-06-21 09:18:40|140.9|138.4|140.68|138.18|140.92|138.42|140.58|138.08|21
1624267130000|2021-06-21 09:18:50|140.67|138.17|140.39|137.89|140.67|138.17|140.26|137.76|23
1624267140000|2021-06-21 09:19:00|140.38|137.88|140.31|137.81|140.53|138.03|140.31|137.81|23
1624267150000|2021-06-21 09:19:10|140.28|137.78|140.11|137.61|140.29|137.79|140.05|137.55|24
1624267160000|2021-06-21 09:19:20|140.1|137.6|139.76|137.26|140.17|137.67|139.74|137.24|23
1624267170000|2021-06-21 09:19:30|139.66|137.16|139.19|136.69|139.71|137.21|139.19|136.69|26
1624267180000|2021-06-21 09:19:40|139.18|136.68|139.02|136.52|139.18|136.68|138.9|136.4|18
1624267190000|2021-06-21 09:19:50|139.11|136.61|139.17|136.67|139.32|136.82|139.09|136.59|22
1624267200000|2021-06-21 09:20:00|139.19|136.69|138.53|136.03|139.2|136.7|138.48|135.98|23
1624267210000|2021-06-21 09:20:10|138.45|135.95|138.42|135.92|138.45|135.95|138.28|135.78|25
1624267220000|2021-06-21 09:20:20|138.37|135.87|138.65|136.15|138.65|136.15|138.27|135.77|22
1624267230000|2021-06-21 09:20:30|138.55|136.05|138.51|136.01|138.76|136.26|138.45|135.95|25
1624267240000|2021-06-21 09:20:40|138.65|136.15|138.66|136.16|138.74|136.24|138.55|136.05|25
1624267250000|2021-06-21 09:20:50|138.7|136.2|138.52|136.02|138.72|136.22|138.5|136|24
1624267260000|2021-06-21 09:21:00|138.55|136.05|138.55|136.05|138.57|136.07|138.45|135.95|27
1624267270000|2021-06-21 09:21:10|138.53|136.03|138.9|136.4|138.92|136.42|138.53|136.03|20
1624267280000|2021-06-21 09:21:20|138.86|136.36|138.54|136.04|138.86|136.36|138.52|136.02|23
1624267290000|2021-06-21 09:21:30|138.55|136.05|138.48|135.98|138.55|136.05|138.29|135.79|23
1624267300000|2021-06-21 09:21:40|138.52|136.02|138.62|136.12|138.65|136.15|138.51|136.01|24
1624267310000|2021-06-21 09:21:50|138.63|136.13|138.1|135.6|138.63|136.13|138.01|135.51|28
1624267320000|2021-06-21 09:22:00|138.05|135.55|137.71|135.21|138.13|135.63|137.71|135.21|25
1624267330000|2021-06-21 09:22:10|137.7|135.2|137.74|135.24|137.79|135.29|137.34|134.84|28
1624267340000|2021-06-21 09:22:20|137.58|135.08|137.5|135|137.86|135.36|137.5|135|25
1624267350000|2021-06-21 09:22:30|137.43|134.93|137.39|134.89|137.78|135.28|137.39|134.89|25
1624267360000|2021-06-21 09:22:40|137.36|134.86|137.3|134.8|137.65|135.15|137.26|134.76|27
1624267370000|2021-06-21 09:22:50|137.41|134.91|137.43|134.93|137.52|135.02|137.3|134.8|22
1624267380000|2021-06-21 09:23:00|137.47|134.97|137.33|134.83|137.52|135.02|137.03|134.53|25
1624267390000|2021-06-21 09:23:10|137.25|134.75|137.31|134.81|137.36|134.86|137.18|134.68|23
1624267400000|2021-06-21 09:23:20|137.34|134.84|138.04|135.54|138.09|135.59|137.32|134.82|24
1624267410000|2021-06-21 09:23:30|137.84|135.34|138.06|135.56|138.22|135.72|137.82|135.32|26
1624267420000|2021-06-21 09:23:40|137.86|135.36|137.91|135.41|138|135.5|137.86|135.36|26
1624267430000|2021-06-21 09:23:50|137.86|135.36|137.73|135.23|137.89|135.39|137.69|135.19|21
1624267440000|2021-06-21 09:24:00|137.74|135.24|137.67|135.17|137.96|135.46|137.65|135.15|24
1624267450000|2021-06-21 09:24:10|137.71|135.21|137.53|135.03|137.73|135.23|137.53|135.03|25
1624267460000|2021-06-21 09:24:20|137.43|134.93|137.3|134.8|137.52|135.02|137.19|134.69|28
1624267470000|2021-06-21 09:24:30|137.34|134.84|137.36|134.86|137.57|135.07|137.33|134.83|25
1624267480000|2021-06-21 09:24:40|137.43|134.93|137.31|134.81|137.53|135.03|137.27|134.77|25
1624267490000|2021-06-21 09:24:50|137.46|134.96|136.97|134.47|137.46|134.96|136.97|134.47|25
1624267500000|2021-06-21 09:25:00|136.96|134.46|136.89|134.39|137.25|134.75|136.83|134.33|25
1624267510000|2021-06-21 09:25:10|136.9|134.4|136.95|134.45|136.97|134.47|136.88|134.38|23
1624267520000|2021-06-21 09:25:20|136.94|134.44|136.63|134.13|136.94|134.44|136.57|134.07|22
1624267530000|2021-06-21 09:25:30|136.67|134.17|137.03|134.53|137.06|134.56|136.67|134.17|23
1624267540000|2021-06-21 09:25:40|137.06|134.56|137.33|134.83|137.45|134.95|137.06|134.56|22
1624267550000|2021-06-21 09:25:50|137.17|134.67|137.38|134.88|137.38|134.88|137.17|134.67|21
1624267560000|2021-06-21 09:26:00|137.33|134.83|137.51|135.01|137.59|135.09|137.33|134.83|20
1624267570000|2021-06-21 09:26:10|137.5|135|137.66|135.16|137.82|135.32|137.49|134.99|21
1624267580000|2021-06-21 09:26:20|137.65|135.15|137.52|135.02|137.65|135.15|137.31|134.81|24
1624267590000|2021-06-21 09:26:30|137.54|135.04|137.36|134.86|137.59|135.09|137.36|134.86|20
1624267600000|2021-06-21 09:26:40|137.27|134.77|137.81|135.31|137.82|135.32|137.27|134.77|24
1624267610000|2021-06-21 09:26:50|137.84|135.34|138.17|135.67|138.24|135.74|137.84|135.34|25
1624267620000|2021-06-21 09:27:00|137.99|135.49|137.76|135.26|138.19|135.69|137.72|135.22|24
1624267630000|2021-06-21 09:27:10|137.83|135.33|137.67|135.17|137.95|135.45|137.62|135.12|25
1624267640000|2021-06-21 09:27:20|137.73|135.23|138.12|135.62|138.14|135.64|137.66|135.16|23
1624267650000|2021-06-21 09:27:30|138.14|135.64|138.26|135.76|138.27|135.77|138.09|135.59|24
1624267660000|2021-06-21 09:27:40|138.24|135.74|138.01|135.51|138.26|135.76|137.95|135.45|23
1624267670000|2021-06-21 09:27:50|138.03|135.53|138.03|135.53|138.14|135.64|138.02|135.52|22
1624267680000|2021-06-21 09:28:00|138.02|135.52|137.92|135.42|138.06|135.56|137.92|135.42|20
1624267690000|2021-06-21 09:28:10|137.94|135.44|138.28|135.78|138.41|135.91|137.94|135.44|23
1624267700000|2021-06-21 09:28:20|138.25|135.75|137.97|135.47|138.28|135.78|137.97|135.47|26
1624267710000|2021-06-21 09:28:30|137.96|135.46|138.39|135.89|138.44|135.94|137.92|135.42|26
1624267720000|2021-06-21 09:28:40|138.4|135.9|138.53|136.03|138.65|136.15|138.39|135.89|19
1624267730000|2021-06-21 09:28:50|138.55|136.05|138.93|136.43|139.21|136.71|138.52|136.02|25
1624267740000|2021-06-21 09:29:00|139.03|136.53|138.99|136.49|139.05|136.55|138.85|136.35|22
1624267750000|2021-06-21 09:29:10|138.91|136.41|138.69|136.19|138.91|136.41|138.61|136.11|23
1624267760000|2021-06-21 09:29:20|138.76|136.26|138.81|136.31|138.95|136.45|138.76|136.26|21
1624267770000|2021-06-21 09:29:30|138.84|136.34|138.65|136.15|138.87|136.37|138.65|136.15|22
1624267780000|2021-06-21 09:29:40|138.66|136.16|138.77|136.27|138.78|136.28|138.54|136.04|22
1624267790000|2021-06-21 09:29:50|138.75|136.25|139.05|136.55|139.06|136.56|138.68|136.18|27
1624267800000|2021-06-21 09:30:00|139.04|136.54|138.46|135.96|139.06|136.56|138.46|135.96|24
1624267810000|2021-06-21 09:30:10|138.43|135.93|138.32|135.82|138.43|135.93|138.31|135.81|23
1624267820000|2021-06-21 09:30:20|138.3|135.8|138.33|135.83|138.36|135.86|138.19|135.69|22
1624267830000|2021-06-21 09:30:30|138.28|135.78|138.8|136.3|138.84|136.34|138.27|135.77|25
1624267840000|2021-06-21 09:30:40|138.83|136.33|138.93|136.43|138.99|136.49|138.83|136.33|24
1624267850000|2021-06-21 09:30:50|138.92|136.42|139.07|136.57|139.09|136.59|138.88|136.38|22
1624267860000|2021-06-21 09:31:00|139.05|136.55|139.27|136.77|139.27|136.77|139.02|136.52|19
1624267870000|2021-06-21 09:31:10|139.29|136.79|139.48|136.98|139.54|137.04|139.29|136.79|23
1624267880000|2021-06-21 09:31:20|139.47|136.97|139.18|136.68|139.47|136.97|139.13|136.63|27
1624267890000|2021-06-21 09:31:30|139.15|136.65|139.3|136.8|139.37|136.87|139.15|136.65|27
1624267900000|2021-06-21 09:31:40|139.29|136.79|139.19|136.69|139.3|136.8|139.11|136.61|26
1624267910000|2021-06-21 09:31:50|139.2|136.7|139.21|136.71|139.25|136.75|139.16|136.66|19
1624267920000|2021-06-21 09:32:00|139.2|136.7|139.52|137.02|139.52|137.02|139.18|136.68|23
1624267930000|2021-06-21 09:32:10|139.53|137.03|139.9|137.4|139.9|137.4|139.53|137.03|22
1624267940000|2021-06-21 09:32:20|139.94|137.44|140.12|137.62|140.23|137.73|139.94|137.44|27
1624267950000|2021-06-21 09:32:30|140.11|137.61|139.93|137.43|140.19|137.69|139.91|137.41|20
1624267960000|2021-06-21 09:32:40|139.88|137.38|139.69|137.19|140.01|137.51|139.66|137.16|27
1624267970000|2021-06-21 09:32:50|139.68|137.18|139.92|137.42|140.03|137.53|139.68|137.18|24
1624267980000|2021-06-21 09:33:00|139.91|137.41|139.98|137.48|139.98|137.48|139.89|137.39|15
1624267990000|2021-06-21 09:33:10|139.97|137.47|139.91|137.41|139.97|137.47|139.89|137.39|20
1624268000000|2021-06-21 09:33:20|139.95|137.45|140.12|137.62|140.16|137.66|139.95|137.45|19
1624268010000|2021-06-21 09:33:30|140.16|137.66|139.94|137.44|140.16|137.66|139.93|137.43|16
1624268020000|2021-06-21 09:33:40|139.95|137.45|139.86|137.36|140.16|137.66|139.86|137.36|22
1624268030000|2021-06-21 09:33:50|139.88|137.38|139.79|137.29|139.92|137.42|139.78|137.28|25
1624268040000|2021-06-21 09:34:00|139.78|137.28|139.91|137.41|139.91|137.41|139.69|137.19|18
1624268050000|2021-06-21 09:34:10|139.95|137.45|140.21|137.71|140.21|137.71|139.95|137.45|22
1624268060000|2021-06-21 09:34:20|140.27|137.77|140.3|137.8|140.32|137.82|140.23|137.73|19
1624268070000|2021-06-21 09:34:30|140.31|137.81|140.22|137.72|140.37|137.87|140.22|137.72|15
1624268080000|2021-06-21 09:34:40|140.24|137.74|140.24|137.74|140.25|137.75|140.18|137.68|20
1624268090000|2021-06-21 09:34:50|140.23|137.73|140.01|137.51|140.28|137.78|140|137.5|24
1624268100000|2021-06-21 09:35:00|140|137.5|139.81|137.31|140.01|137.51|139.81|137.31|22
1624268110000|2021-06-21 09:35:10|139.88|137.38|140.26|137.76|140.26|137.76|139.88|137.38|23
1624268120000|2021-06-21 09:35:20|140.35|137.85|140.52|138.02|140.52|138.02|140.35|137.85|20
1624268130000|2021-06-21 09:35:30|140.54|138.04|140.59|138.09|140.65|138.15|140.49|137.99|21
1624268140000|2021-06-21 09:35:40|140.58|138.08|140.51|138.01|140.58|138.08|140.46|137.96|25
1624268150000|2021-06-21 09:35:50|140.39|137.89|140.42|137.92|140.51|138.01|140.25|137.75|23
1624268160000|2021-06-21 09:36:00|140.51|138.01|140.41|137.91|140.51|138.01|140.31|137.81|19
1624268170000|2021-06-21 09:36:10|140.42|137.92|140.38|137.88|140.51|138.01|140.38|137.88|18
1624268180000|2021-06-21 09:36:20|140.51|138.01|140.23|137.73|140.51|138.01|140.15|137.65|21
1624268190000|2021-06-21 09:36:30|140.37|137.87|140.14|137.64|140.37|137.87|140.06|137.56|23
1624268200000|2021-06-21 09:36:40|140.09|137.59|140.2|137.7|140.23|137.73|140.09|137.59|14
1624268210000|2021-06-21 09:36:50|140.17|137.67|139.88|137.38|140.18|137.68|139.85|137.35|19
1624268220000|2021-06-21 09:37:00|139.85|137.35|140.22|137.72|140.23|137.73|139.85|137.35|21
1624268230000|2021-06-21 09:37:10|140.19|137.69|139.96|137.46|140.19|137.69|139.91|137.41|18
1624268240000|2021-06-21 09:37:20|139.88|137.38|140|137.5|140|137.5|139.88|137.38|18
1624268250000|2021-06-21 09:37:30|139.99|137.49|139.92|137.42|140.06|137.56|139.87|137.37|18
1624268260000|2021-06-21 09:37:40|139.97|137.47|140.11|137.61|140.12|137.62|139.97|137.47|20
1624268270000|2021-06-21 09:37:50|140.08|137.58|139.86|137.36|140.12|137.62|139.86|137.36|17
1624268280000|2021-06-21 09:38:00|139.89|137.39|139.75|137.25|139.89|137.39|139.75|137.25|16
1624268290000|2021-06-21 09:38:10|139.69|137.19|139.75|137.25|139.75|137.25|139.42|136.92|21
1624268300000|2021-06-21 09:38:20|139.67|137.17|139.43|136.93|139.75|137.25|139.43|136.93|18
1624268310000|2021-06-21 09:38:30|139.58|137.08|139.4|136.9|139.58|137.08|139.29|136.79|20
1624268320000|2021-06-21 09:38:40|139.2|136.7|139.34|136.84|139.51|137.01|139.15|136.65|22
1624268330000|2021-06-21 09:38:50|139.39|136.89|139.66|137.16|139.75|137.25|139.35|136.85|18
1624268340000|2021-06-21 09:39:00|139.68|137.18|139.48|136.98|139.75|137.25|139.48|136.98|23
1624268350000|2021-06-21 09:39:10|139.47|136.97|139.62|137.12|139.62|137.12|139.43|136.93|25
1624268360000|2021-06-21 09:39:20|139.58|137.08|139.63|137.13|139.76|137.26|139.58|137.08|20
1624268370000|2021-06-21 09:39:30|139.62|137.12|139.55|137.05|139.65|137.15|139.53|137.03|17
1624268380000|2021-06-21 09:39:40|139.58|137.08|139.48|136.98|139.62|137.12|139.48|136.98|17
1624268390000|2021-06-21 09:39:50|139.45|136.95|139.33|136.83|139.6|137.1|139.3|136.8|21
1624268400000|2021-06-21 09:40:00|139.28|136.78|139.34|136.84|139.47|136.97|139.27|136.77|20
1624268410000|2021-06-21 09:40:10|139.39|136.89|139.64|137.14|139.64|137.14|139.39|136.89|24
1624268420000|2021-06-21 09:40:20|139.62|137.12|139.55|137.05|139.73|137.23|139.55|137.05|18
1624268430000|2021-06-21 09:40:30|139.57|137.07|139.64|137.14|139.69|137.19|139.57|137.07|22
1624268440000|2021-06-21 09:40:40|139.63|137.13|139.55|137.05|139.63|137.13|139.5|137|19
1624268450000|2021-06-21 09:40:50|139.53|137.03|139.45|136.95|139.61|137.11|139.45|136.95|17
1624268460000|2021-06-21 09:41:00|139.46|136.96|139.66|137.16|139.72|137.22|139.42|136.92|25
1624268470000|2021-06-21 09:41:10|139.69|137.19|139.85|137.35|139.95|137.45|139.69|137.19|26
1624268480000|2021-06-21 09:41:20|139.87|137.37|139.64|137.14|139.88|137.38|139.57|137.07|23
1624268490000|2021-06-21 09:41:30|139.69|137.19|139.85|137.35|139.9|137.4|139.69|137.19|17
1624268500000|2021-06-21 09:41:40|139.84|137.34|139.66|137.16|139.84|137.34|139.63|137.13|22
1624268510000|2021-06-21 09:41:50|139.67|137.17|139.59|137.09|139.76|137.26|139.58|137.08|17
1624268520000|2021-06-21 09:42:00|139.57|137.07|139.86|137.36|139.86|137.36|139.53|137.03|20
1624268530000|2021-06-21 09:42:10|139.9|137.4|139.94|137.44|139.94|137.44|139.86|137.36|14
1624268540000|2021-06-21 09:42:20|139.95|137.45|139.85|137.35|139.95|137.45|139.85|137.35|19
1624268550000|2021-06-21 09:42:30|139.83|137.33|139.89|137.39|139.93|137.43|139.82|137.32|17
1624268560000|2021-06-21 09:42:40|139.9|137.4|139.89|137.39|139.92|137.42|139.88|137.38|11
1624268570000|2021-06-21 09:42:50|139.9|137.4|139.79|137.29|139.9|137.4|139.76|137.26|17
1624268580000|2021-06-21 09:43:00|139.81|137.31|139.9|137.4|139.92|137.42|139.8|137.3|20
1624268590000|2021-06-21 09:43:10|139.97|137.47|139.92|137.42|139.98|137.48|139.89|137.39|17
1624268600000|2021-06-21 09:43:20|139.9|137.4|139.95|137.45|139.99|137.49|139.81|137.31|25
1624268610000|2021-06-21 09:43:30|139.93|137.43|140.04|137.54|140.07|137.57|139.93|137.43|15
1624268620000|2021-06-21 09:43:40|140.06|137.56|140.03|137.53|140.12|137.62|140.03|137.53|20
1624268630000|2021-06-21 09:43:50|140.04|137.54|140.07|137.57|140.08|137.58|140.04|137.54|13
1624268640000|2021-06-21 09:44:00|140.08|137.58|140.04|137.54|140.13|137.63|140.04|137.54|14
1624268650000|2021-06-21 09:44:10|140.03|137.53|140.08|137.58|140.1|137.6|139.98|137.48|14
1624268660000|2021-06-21 09:44:20|140.11|137.61|140.49|137.99|140.49|137.99|140.11|137.61|22
1624268670000|2021-06-21 09:44:30|140.53|138.03|140.56|138.06|140.61|138.11|140.52|138.02|23
1624268680000|2021-06-21 09:44:40|140.54|138.04|140.47|137.97|140.6|138.1|140.47|137.97|19
1624268690000|2021-06-21 09:44:50|140.45|137.95|140.38|137.88|140.51|138.01|140.27|137.77|22
1624268700000|2021-06-21 09:45:00|140.28|137.78|140.51|138.01|140.51|138.01|140.28|137.78|19
1624268710000|2021-06-21 09:45:10|140.5|138|140.53|138.03|140.56|138.06|140.5|138|16
1624268720000|2021-06-21 09:45:20|140.49|137.99|140.43|137.93|140.53|138.03|140.35|137.85|20
1624268730000|2021-06-21 09:45:30|140.44|137.94|140.43|137.93|140.44|137.94|140.41|137.91|18
1624268740000|2021-06-21 09:45:40|140.44|137.94|140.49|137.99|140.51|138.01|140.43|137.93|14
1624268750000|2021-06-21 09:45:50|140.48|137.98|140.64|138.14|140.66|138.16|140.48|137.98|15
1624268760000|2021-06-21 09:46:00|140.66|138.16|140.6|138.1|140.67|138.17|140.6|138.1|11
1624268770000|2021-06-21 09:46:10|140.59|138.09|140.64|138.14|140.66|138.16|140.59|138.09|13
1624268780000|2021-06-21 09:46:20|140.6|138.1|140.63|138.13|140.64|138.14|140.57|138.07|8
1624268790000|2021-06-21 09:46:30|140.68|138.18|140.69|138.19|140.79|138.29|140.65|138.15|21
1624268800000|2021-06-21 09:46:40|140.68|138.18|140.67|138.17|140.75|138.25|140.64|138.14|16
1624268810000|2021-06-21 09:46:50|140.62|138.12|140.67|138.17|140.67|138.17|140.58|138.08|16
1624268820000|2021-06-21 09:47:00|140.59|138.09|140.44|137.94|140.67|138.17|140.4|137.9|19
1624268830000|2021-06-21 09:47:10|140.5|138|140.26|137.76|140.6|138.1|140.26|137.76|20
1624268840000|2021-06-21 09:47:20|140.27|137.77|140.17|137.67|140.27|137.77|140.16|137.66|18
1624268850000|2021-06-21 09:47:30|140.14|137.64|140.1|137.6|140.16|137.66|140.06|137.56|24
1624268860000|2021-06-21 09:47:40|140.09|137.59|140.1|137.6|140.1|137.6|140.06|137.56|16
1624268870000|2021-06-21 09:47:50|140.09|137.59|140.01|137.51|140.09|137.59|140|137.5|16
1624268880000|2021-06-21 09:48:00|139.99|137.49|140.05|137.55|140.09|137.59|139.99|137.49|19
1624268890000|2021-06-21 09:48:10|140.09|137.59|140.21|137.71|140.23|137.73|140.09|137.59|17
1624268900000|2021-06-21 09:48:20|140.22|137.72|140.3|137.8|140.31|137.81|140.2|137.7|16
1624268910000|2021-06-21 09:48:30|140.29|137.79|140.39|137.89|140.42|137.92|140.29|137.79|13
1624268920000|2021-06-21 09:48:40|140.37|137.87|140.32|137.82|140.37|137.87|140.25|137.75|21
1624268930000|2021-06-21 09:48:50|140.31|137.81|140.2|137.7|140.31|137.81|140.19|137.69|21
1624268940000|2021-06-21 09:49:00|140.21|137.71|140.17|137.67|140.28|137.78|140.17|137.67|19
1624268950000|2021-06-21 09:49:10|140.18|137.68|140.18|137.68|140.18|137.68|140.15|137.65|10
1624268960000|2021-06-21 09:49:20|140.17|137.67|140.26|137.76|140.26|137.76|140.16|137.66|17
1624268970000|2021-06-21 09:49:30|140.24|137.74|140.25|137.75|140.26|137.76|140.22|137.72|15
1624268980000|2021-06-21 09:49:40|140.27|137.77|140.36|137.86|140.36|137.86|140.26|137.76|15
1624268990000|2021-06-21 09:49:50|140.35|137.85|140.39|137.89|140.45|137.95|140.35|137.85|12
1624269000000|2021-06-21 09:50:00|140.38|137.88|140.44|137.94|140.44|137.94|140.34|137.84|18
1624269010000|2021-06-21 09:50:10|140.45|137.95|140.37|137.87|140.51|138.01|140.36|137.86|16
1624269020000|2021-06-21 09:50:20|140.36|137.86|140.35|137.85|140.37|137.87|140.33|137.83|14
1624269030000|2021-06-21 09:50:30|140.36|137.86|140.33|137.83|140.36|137.86|140.31|137.81|8
1624269040000|2021-06-21 09:50:40|140.32|137.82|140.3|137.8|140.32|137.82|140.27|137.77|17
1624269050000|2021-06-21 09:50:50|140.29|137.79|140.39|137.89|140.4|137.9|140.27|137.77|17
1624269060000|2021-06-21 09:51:00|140.37|137.87|140.43|137.93|140.44|137.94|140.32|137.82|20
1624269070000|2021-06-21 09:51:10|140.47|137.97|140.53|138.03|140.53|138.03|140.43|137.93|17
1624269080000|2021-06-21 09:51:20|140.51|138.01|140.47|137.97|140.54|138.04|140.46|137.96|14
1624269090000|2021-06-21 09:51:30|140.52|138.02|140.59|138.09|140.59|138.09|140.51|138.01|11
1624269100000|2021-06-21 09:51:40|140.6|138.1|140.63|138.13|140.71|138.21|140.59|138.09|17
1624269110000|2021-06-21 09:51:50|140.61|138.11|140.54|138.04|140.62|138.12|140.54|138.04|16
1624269120000|2021-06-21 09:52:00|140.5|138|140.63|138.13|140.63|138.13|140.5|138|17
1624269130000|2021-06-21 09:52:10|140.64|138.14|140.67|138.17|140.75|138.25|140.63|138.13|15
1624269140000|2021-06-21 09:52:20|140.65|138.15|140.62|138.12|140.68|138.18|140.61|138.11|13
1624269150000|2021-06-21 09:52:30|140.61|138.11|140.71|138.21|140.87|138.37|140.6|138.1|22
1624269160000|2021-06-21 09:52:40|140.7|138.2|140.76|138.26|140.89|138.39|140.69|138.19|22
1624269170000|2021-06-21 09:52:50|140.82|138.32|140.81|138.31|140.82|138.32|140.65|138.15|21
1624269180000|2021-06-21 09:53:00|140.76|138.26|140.86|138.36|140.92|138.42|140.76|138.26|18
1624269190000|2021-06-21 09:53:10|140.84|138.34|140.62|138.12|140.86|138.36|140.62|138.12|22
1624269200000|2021-06-21 09:53:20|140.6|138.1|140.73|138.23|140.75|138.25|140.6|138.1|22
1624269210000|2021-06-21 09:53:30|140.71|138.21|140.64|138.14|140.74|138.24|140.64|138.14|22
1624269220000|2021-06-21 09:53:40|140.59|138.09|140.52|138.02|140.59|138.09|140.51|138.01|6
1624269230000|2021-06-21 09:53:50|140.54|138.04|140.53|138.03|140.56|138.06|140.51|138.01|20
1624269240000|2021-06-21 09:54:00|140.54|138.04|140.51|138.01|140.56|138.06|140.49|137.99|13
1624269250000|2021-06-21 09:54:10|140.5|138|140.38|137.88|140.5|138|140.36|137.86|16
1624269260000|2021-06-21 09:54:20|140.37|137.87|140.39|137.89|140.39|137.89|140.35|137.85|10
1624269270000|2021-06-21 09:54:30|140.38|137.88|140.37|137.87|140.39|137.89|140.37|137.87|12
1624269280000|2021-06-21 09:54:40|140.38|137.88|140.38|137.88|140.39|137.89|140.38|137.88|7
1624269290000|2021-06-21 09:54:50|140.39|137.89|140.51|138.01|140.52|138.02|140.38|137.88|12
1624269300000|2021-06-21 09:55:00|140.5|138|140.47|137.97|140.54|138.04|140.46|137.96|14
1624269310000|2021-06-21 09:55:10|140.46|137.96|140.32|137.82|140.47|137.97|140.26|137.76|17
1624269320000|2021-06-21 09:55:20|140.26|137.76|140.24|137.74|140.29|137.79|140.21|137.71|20
1624269330000|2021-06-21 09:55:30|140.23|137.73|140.2|137.7|140.26|137.76|140.2|137.7|12
1624269340000|2021-06-21 09:55:40|140.22|137.72|140.17|137.67|140.23|137.73|140.15|137.65|18
1624269350000|2021-06-21 09:55:50|140.18|137.68|140.17|137.67|140.2|137.7|140.16|137.66|14
1624269360000|2021-06-21 09:56:00|140.18|137.68|140.28|137.78|140.28|137.78|140.13|137.63|20
1624269370000|2021-06-21 09:56:10|140.25|137.75|140.25|137.75|140.26|137.76|140.23|137.73|11
1624269380000|2021-06-21 09:56:20|140.24|137.74|140.21|137.71|140.25|137.75|140.21|137.71|10
1624269390000|2021-06-21 09:56:30|140.18|137.68|140.15|137.65|140.21|137.71|140.15|137.65|13
1624269400000|2021-06-21 09:56:40|140.16|137.66|139.99|137.49|140.16|137.66|139.99|137.49|10
1624269410000|2021-06-21 09:56:50|140|137.5|139.96|137.46|140.01|137.51|139.96|137.46|7
1624269420000|2021-06-21 09:57:00|139.95|137.45|140.1|137.6|140.13|137.63|139.95|137.45|14
1624269430000|2021-06-21 09:57:10|140.19|137.69|140.06|137.56|140.22|137.72|140.06|137.56|14
1624269440000|2021-06-21 09:57:20|140.07|137.57|139.95|137.45|140.07|137.57|139.95|137.45|16
1624269450000|2021-06-21 09:57:30|139.94|137.44|139.91|137.41|139.94|137.44|139.88|137.38|6
1624269460000|2021-06-21 09:57:40|139.89|137.39|139.97|137.47|139.98|137.48|139.87|137.37|18
1624269470000|2021-06-21 09:57:50|140|137.5|140.15|137.65|140.15|137.65|139.98|137.48|18
1624269480000|2021-06-21 09:58:00|140.14|137.64|140.06|137.56|140.14|137.64|140.06|137.56|20
1624269490000|2021-06-21 09:58:10|140.03|137.53|140|137.5|140.08|137.58|139.99|137.49|18
1624269500000|2021-06-21 09:58:20|139.99|137.49|139.95|137.45|140|137.5|139.95|137.45|11
1624269510000|2021-06-21 09:58:30|139.96|137.46|139.95|137.45|139.97|137.47|139.95|137.45|6
1624269520000|2021-06-21 09:58:40|139.96|137.46|139.95|137.45|139.98|137.48|139.95|137.45|12
1624269530000|2021-06-21 09:58:50|139.93|137.43|139.96|137.46|139.97|137.47|139.93|137.43|7
1624269540000|2021-06-21 09:59:00|139.95|137.45|140.01|137.51|140.01|137.51|139.94|137.44|6
1624269550000|2021-06-21 09:59:10|140.04|137.54|140.09|137.59|140.09|137.59|140.02|137.52|18
1624269560000|2021-06-21 09:59:20|140.08|137.58|139.99|137.49|140.09|137.59|139.98|137.48|14
1624269570000|2021-06-21 09:59:30|139.98|137.48|139.99|137.49|139.99|137.49|139.98|137.48|2
1624269580000|2021-06-21 09:59:40|140.01|137.51|139.96|137.46|140.03|137.53|139.96|137.46|10
1624269590000|2021-06-21 09:59:50|139.97|137.47|139.89|137.39|139.97|137.47|139.88|137.38|11
1624269600000|2021-06-21 10:00:00|139.9|137.4|139.89|137.39|139.9|137.4|139.87|137.37|12
1624269610000|2021-06-21 10:00:10|139.92|137.42|140.14|137.64|140.16|137.66|139.92|137.42|20
1624269620000|2021-06-21 10:00:20|140.13|137.63|140.03|137.53|140.13|137.63|140.03|137.53|17
1624269630000|2021-06-21 10:00:30|140.06|137.56|139.96|137.46|140.08|137.58|139.96|137.46|14
1624269640000|2021-06-21 10:00:40|139.97|137.47|139.93|137.43|139.97|137.47|139.93|137.43|9
1624269650000|2021-06-21 10:00:50|139.92|137.42|139.89|137.39|139.96|137.46|139.89|137.39|20
1624269660000|2021-06-21 10:01:00|139.9|137.4|139.86|137.36|139.9|137.4|139.83|137.33|8
1624269670000|2021-06-21 10:01:10|139.83|137.33|139.86|137.36|139.86|137.36|139.82|137.32|15
1624269680000|2021-06-21 10:01:20|139.84|137.34|139.81|137.31|139.86|137.36|139.81|137.31|16
1624269690000|2021-06-21 10:01:30|139.86|137.36|139.61|137.11|139.86|137.36|139.6|137.1|15
1624269700000|2021-06-21 10:01:40|139.59|137.09|139.58|137.08|139.61|137.11|139.56|137.06|15
1624269710000|2021-06-21 10:01:50|139.55|137.05|139.57|137.07|139.57|137.07|139.54|137.04|14
1624269720000|2021-06-21 10:02:00|139.56|137.06|139.68|137.18|139.73|137.23|139.56|137.06|20
1624269730000|2021-06-21 10:02:10|139.69|137.19|139.8|137.3|139.8|137.3|139.68|137.18|18
1624269740000|2021-06-21 10:02:20|139.82|137.32|139.73|137.23|139.88|137.38|139.69|137.19|19
1624269750000|2021-06-21 10:02:30|139.72|137.22|139.94|137.44|139.95|137.45|139.72|137.22|22
1624269760000|2021-06-21 10:02:40|139.93|137.43|140.17|137.67|140.2|137.7|139.9|137.4|19
1624269770000|2021-06-21 10:02:50|140.16|137.66|140.12|137.62|140.16|137.66|140|137.5|16
1624269780000|2021-06-21 10:03:00|140.1|137.6|139.93|137.43|140.1|137.6|139.9|137.4|17
1624269790000|2021-06-21 10:03:10|139.97|137.47|140.08|137.58|140.08|137.58|139.85|137.35|18
1624269800000|2021-06-21 10:03:20|140.09|137.59|140.08|137.58|140.14|137.64|140.08|137.58|14
1624269810000|2021-06-21 10:03:30|140.07|137.57|140.05|137.55|140.09|137.59|140.01|137.51|16
1624269820000|2021-06-21 10:03:40|140.01|137.51|139.94|137.44|140.05|137.55|139.94|137.44|19
1624269830000|2021-06-21 10:03:50|140.05|137.55|139.98|137.48|140.05|137.55|139.93|137.43|11
1624269840000|2021-06-21 10:04:00|140.05|137.55|140.05|137.55|140.05|137.55|139.95|137.45|13
1624269850000|2021-06-21 10:04:10|139.99|137.49|139.99|137.49|140.05|137.55|139.97|137.47|15
1624269860000|2021-06-21 10:04:20|140.01|137.51|140.1|137.6|140.13|137.63|140.01|137.51|13
1624269870000|2021-06-21 10:04:30|140.08|137.58|140|137.5|140.09|137.59|139.99|137.49|15
1624269880000|2021-06-21 10:04:40|139.99|137.49|140|137.5|140.01|137.51|139.99|137.49|6
1624269890000|2021-06-21 10:04:50|139.93|137.43|139.89|137.39|139.93|137.43|139.88|137.38|8
1624269900000|2021-06-21 10:05:00|139.88|137.38|139.86|137.36|139.89|137.39|139.85|137.35|12
1624269910000|2021-06-21 10:05:10|139.84|137.34|139.8|137.3|139.86|137.36|139.78|137.28|13
1624269920000|2021-06-21 10:05:20|139.79|137.29|139.77|137.27|139.81|137.31|139.75|137.25|14
1624269930000|2021-06-21 10:05:30|139.79|137.29|139.84|137.34|139.84|137.34|139.74|137.24|16
1624269940000|2021-06-21 10:05:40|139.83|137.33|139.87|137.37|139.91|137.41|139.81|137.31|11
1624269950000|2021-06-21 10:05:50|139.85|137.35|139.9|137.4|139.92|137.42|139.83|137.33|13
1624269960000|2021-06-21 10:06:00|139.91|137.41|139.82|137.32|139.91|137.41|139.82|137.32|11
1624269970000|2021-06-21 10:06:10|139.81|137.31|139.83|137.33|139.83|137.33|139.81|137.31|12
1624269980000|2021-06-21 10:06:20|139.82|137.32|139.96|137.46|139.98|137.48|139.82|137.32|13
1624269990000|2021-06-21 10:06:30|139.94|137.44|139.93|137.43|139.94|137.44|139.9|137.4|14
1624270000000|2021-06-21 10:06:40|139.95|137.45|139.92|137.42|139.95|137.45|139.91|137.41|17
1624270010000|2021-06-21 10:06:50|139.93|137.43|139.95|137.45|139.95|137.45|139.93|137.43|3
1624270020000|2021-06-21 10:07:00|139.96|137.46|139.81|137.31|140.03|137.53|139.81|137.31|20
1624270030000|2021-06-21 10:07:10|139.79|137.29|139.6|137.1|139.81|137.31|139.6|137.1|16
1624270040000|2021-06-21 10:07:20|139.59|137.09|139.53|137.03|139.59|137.09|139.52|137.02|13
1624270050000|2021-06-21 10:07:30|139.54|137.04|139.33|136.83|139.54|137.04|139.32|136.82|17
1624270060000|2021-06-21 10:07:40|139.36|136.86|139.41|136.91|139.44|136.94|139.29|136.79|18
1624270070000|2021-06-21 10:07:50|139.43|136.93|139.15|136.65|139.47|136.97|139.15|136.65|20
1624270080000|2021-06-21 10:08:00|139.16|136.66|139.03|136.53|139.17|136.67|139|136.5|21
1624270090000|2021-06-21 10:08:10|139.02|136.52|138.98|136.48|139.03|136.53|138.87|136.37|20
1624270100000|2021-06-21 10:08:20|139|136.5|139.04|136.54|139.14|136.64|138.98|136.48|20
1624270110000|2021-06-21 10:08:30|139.03|136.53|138.74|136.24|139.03|136.53|138.74|136.24|19
1624270120000|2021-06-21 10:08:40|138.73|136.23|138.77|136.27|138.77|136.27|138.59|136.09|19
1624270130000|2021-06-21 10:08:50|138.76|136.26|138.59|136.09|138.76|136.26|138.59|136.09|20
1624270140000|2021-06-21 10:09:00|138.6|136.1|138.79|136.29|138.79|136.29|138.57|136.07|22
1624270150000|2021-06-21 10:09:10|138.8|136.3|138.65|136.15|138.8|136.3|138.64|136.14|20
1624270160000|2021-06-21 10:09:20|138.66|136.16|138.57|136.07|138.66|136.16|138.52|136.02|22
1624270170000|2021-06-21 10:09:30|138.56|136.06|138.72|136.22|138.78|136.28|138.52|136.02|22
1624270180000|2021-06-21 10:09:40|138.71|136.21|138.7|136.2|138.71|136.21|138.57|136.07|22
1624270190000|2021-06-21 10:09:50|138.71|136.21|138.82|136.32|138.86|136.36|138.71|136.21|18
1624270200000|2021-06-21 10:10:00|138.79|136.29|138.49|135.99|138.79|136.29|138.48|135.98|22
1624270210000|2021-06-21 10:10:10|138.5|136|138.52|136.02|138.63|136.13|138.49|135.99|24
1624270220000|2021-06-21 10:10:20|138.51|136.01|138.47|135.97|138.51|136.01|138.44|135.94|16
1624270230000|2021-06-21 10:10:30|138.49|135.99|138.54|136.04|138.59|136.09|138.47|135.97|17
1624270240000|2021-06-21 10:10:40|138.5|136|138.42|135.92|138.5|136|138.41|135.91|12
1624270250000|2021-06-21 10:10:50|138.43|135.93|138.6|136.1|138.63|136.13|138.43|135.93|21
1624270260000|2021-06-21 10:11:00|138.55|136.05|138.88|136.38|138.88|136.38|138.55|136.05|23
1624270270000|2021-06-21 10:11:10|138.86|136.36|139.37|136.87|139.38|136.88|138.86|136.36|23
1624270280000|2021-06-21 10:11:20|139.36|136.86|139.26|136.76|139.48|136.98|139.26|136.76|23
1624270290000|2021-06-21 10:11:30|139.23|136.73|139.36|136.86|139.37|136.87|139.08|136.58|23
1624270300000|2021-06-21 10:11:40|139.38|136.88|139.42|136.92|139.57|137.07|139.37|136.87|21
1624270310000|2021-06-21 10:11:50|139.44|136.94|139.32|136.82|139.44|136.94|139.32|136.82|22
1624270320000|2021-06-21 10:12:00|139.31|136.81|139|136.5|139.35|136.85|139|136.5|19
1624270330000|2021-06-21 10:12:10|138.99|136.49|139.1|136.6|139.23|136.73|138.92|136.42|22
1624270340000|2021-06-21 10:12:20|139.12|136.62|139|136.5|139.13|136.63|138.97|136.47|21
1624270350000|2021-06-21 10:12:30|138.99|136.49|138.8|136.3|138.99|136.49|138.79|136.29|23
1624270360000|2021-06-21 10:12:40|138.78|136.28|138.76|136.26|138.79|136.29|138.64|136.14|21
1624270370000|2021-06-21 10:12:50|138.77|136.27|138.76|136.26|138.81|136.31|138.73|136.23|23
1624270380000|2021-06-21 10:13:00|138.74|136.24|138.9|136.4|138.9|136.4|138.71|136.21|15
1624270390000|2021-06-21 10:13:10|138.89|136.39|138.68|136.18|138.89|136.39|138.68|136.18|20
1624270400000|2021-06-21 10:13:20|138.67|136.17|138.48|135.98|138.69|136.19|138.33|135.83|22
1624270410000|2021-06-21 10:13:30|138.53|136.03|138.64|136.14|138.69|136.19|138.53|136.03|21
1624270420000|2021-06-21 10:13:40|138.67|136.17|138.45|135.95|138.67|136.17|138.45|135.95|18
1624270430000|2021-06-21 10:13:50|138.48|135.98|138.57|136.07|138.64|136.14|138.44|135.94|26
1624270440000|2021-06-21 10:14:00|138.58|136.08|138.57|136.07|138.65|136.15|138.57|136.07|20
1624270450000|2021-06-21 10:14:10|138.55|136.05|138.45|135.95|138.55|136.05|138.44|135.94|15
1624270460000|2021-06-21 10:14:20|138.43|135.93|138.28|135.78|138.43|135.93|138.28|135.78|22
1624270470000|2021-06-21 10:14:30|138.26|135.76|138.36|135.86|138.4|135.9|138.26|135.76|14
1624270480000|2021-06-21 10:14:40|138.38|135.88|138.6|136.1|138.6|136.1|138.38|135.88|20
1624270490000|2021-06-21 10:14:50|138.61|136.11|138.39|135.89|138.61|136.11|138.39|135.89|22
1624270500000|2021-06-21 10:15:00|138.37|135.87|138.33|135.83|138.47|135.97|138.33|135.83|20
1624270510000|2021-06-21 10:15:10|138.34|135.84|138.33|135.83|138.35|135.85|138.28|135.78|22
1624270520000|2021-06-21 10:15:20|138.34|135.84|138.37|135.87|138.37|135.87|138.29|135.79|21
1624270530000|2021-06-21 10:15:30|138.36|135.86|138.37|135.87|138.39|135.89|138.33|135.83|21
1624270540000|2021-06-21 10:15:40|138.35|135.85|138.32|135.82|138.42|135.92|138.32|135.82|13
1624270550000|2021-06-21 10:15:50|138.3|135.8|138.57|136.07|138.57|136.07|138.3|135.8|23
1624270560000|2021-06-21 10:16:00|138.58|136.08|138.62|136.12|138.72|136.22|138.58|136.08|20
1624270570000|2021-06-21 10:16:10|138.59|136.09|138.56|136.06|138.59|136.09|138.46|135.96|25
1624270580000|2021-06-21 10:16:20|138.55|136.05|138.5|136|138.56|136.06|138.44|135.94|20
1624270590000|2021-06-21 10:16:30|138.45|135.95|138.51|136.01|138.54|136.04|138.44|135.94|19
1624270600000|2021-06-21 10:16:40|138.5|136|138.51|136.01|138.54|136.04|138.47|135.97|14
1624270610000|2021-06-21 10:16:50|138.52|136.02|138.59|136.09|138.6|136.1|138.5|136|18
1624270620000|2021-06-21 10:17:00|138.6|136.1|138.69|136.19|138.8|136.3|138.6|136.1|20
1624270630000|2021-06-21 10:17:10|138.65|136.15|138.52|136.02|138.66|136.16|138.52|136.02|22
1624270640000|2021-06-21 10:17:20|138.51|136.01|138.5|136|138.52|136.02|138.47|135.97|15
1624270650000|2021-06-21 10:17:30|138.51|136.01|138.42|135.92|138.51|136.01|138.42|135.92|12
1624270660000|2021-06-21 10:17:40|138.4|135.9|138.42|135.92|138.44|135.94|138.38|135.88|19
1624270670000|2021-06-21 10:17:50|138.43|135.93|138.49|135.99|138.56|136.06|138.43|135.93|15
1624270680000|2021-06-21 10:18:00|138.55|136.05|138.47|135.97|138.58|136.08|138.47|135.97|13
1624270690000|2021-06-21 10:18:10|138.45|135.95|138.42|135.92|138.45|135.95|138.42|135.92|13
1624270700000|2021-06-21 10:18:20|138.41|135.91|138.34|135.84|138.41|135.91|138.33|135.83|11
1624270710000|2021-06-21 10:18:30|138.32|135.82|138.34|135.84|138.37|135.87|138.32|135.82|13
1624270720000|2021-06-21 10:18:40|138.36|135.86|138.32|135.82|138.36|135.86|138.3|135.8|14
1624270730000|2021-06-21 10:18:50|138.33|135.83|138.29|135.79|138.33|135.83|138.28|135.78|15
1624270740000|2021-06-21 10:19:00|138.27|135.77|138.29|135.79|138.31|135.81|138.27|135.77|14
1624270750000|2021-06-21 10:19:10|138.28|135.78|138.2|135.7|138.28|135.78|138.13|135.63|22
1624270760000|2021-06-21 10:19:20|138.22|135.72|137.75|135.25|138.22|135.72|137.75|135.25|23
1624270770000|2021-06-21 10:19:30|137.73|135.23|137.85|135.35|137.91|135.41|137.73|135.23|22
1624270780000|2021-06-21 10:19:40|137.84|135.34|137.75|135.25|137.85|135.35|137.75|135.25|21
1624270790000|2021-06-21 10:19:50|137.74|135.24|137.74|135.24|137.77|135.27|137.67|135.17|15
1624270800000|2021-06-21 10:20:00|137.73|135.23|137.87|135.37|137.87|135.37|137.71|135.21|20
1624270810000|2021-06-21 10:20:10|137.86|135.36|137.83|135.33|137.86|135.36|137.78|135.28|19
1624270820000|2021-06-21 10:20:20|137.81|135.31|138.03|135.53|138.06|135.56|137.81|135.31|19
1624270830000|2021-06-21 10:20:30|138.06|135.56|138.16|135.66|138.16|135.66|138.06|135.56|18
1624270840000|2021-06-21 10:20:40|138.17|135.67|138.26|135.76|138.26|135.76|138.06|135.56|21
1624270850000|2021-06-21 10:20:50|138.25|135.75|138.25|135.75|138.38|135.88|138.24|135.74|18
1624270860000|2021-06-21 10:21:00|138.24|135.74|138.24|135.74|138.25|135.75|138.16|135.66|18
1624270870000|2021-06-21 10:21:10|138.23|135.73|138.3|135.8|138.32|135.82|138.22|135.72|18
1624270880000|2021-06-21 10:21:20|138.31|135.81|138.26|135.76|138.36|135.86|138.26|135.76|14
1624270890000|2021-06-21 10:21:30|138.25|135.75|138.18|135.68|138.25|135.75|138.17|135.67|15
1624270900000|2021-06-21 10:21:40|138.2|135.7|138.29|135.79|138.31|135.81|138.19|135.69|20
1624270910000|2021-06-21 10:21:50|138.28|135.78|138.26|135.76|138.39|135.89|138.26|135.76|16
1624270920000|2021-06-21 10:22:00|138.25|135.75|138.24|135.74|138.31|135.81|138.24|135.74|15
1624270930000|2021-06-21 10:22:10|138.23|135.73|138.08|135.58|138.23|135.73|138.07|135.57|14
1624270940000|2021-06-21 10:22:20|138.09|135.59|138.03|135.53|138.16|135.66|138.03|135.53|22
1624270950000|2021-06-21 10:22:30|137.98|135.48|137.87|135.37|137.98|135.48|137.87|135.37|15
1624270960000|2021-06-21 10:22:40|137.89|135.39|137.8|135.3|137.89|135.39|137.77|135.27|20
1624270970000|2021-06-21 10:22:50|137.81|135.31|137.69|135.19|137.85|135.35|137.61|135.11|22
1624270980000|2021-06-21 10:23:00|137.7|135.2|137.64|135.14|137.77|135.27|137.58|135.08|25
1624270990000|2021-06-21 10:23:10|137.67|135.17|137.65|135.15|137.67|135.17|137.58|135.08|22
1624271000000|2021-06-21 10:23:20|137.64|135.14|137.45|134.95|137.66|135.16|137.41|134.91|25
1624271010000|2021-06-21 10:23:30|137.4|134.9|137.51|135.01|137.54|135.04|137.22|134.72|24
1624271020000|2021-06-21 10:23:40|137.48|134.98|137.34|134.84|137.5|135|137.34|134.84|20
1624271030000|2021-06-21 10:23:50|137.33|134.83|137.44|134.94|137.44|134.94|137.31|134.81|20
1624271040000|2021-06-21 10:24:00|137.45|134.95|137.55|135.05|137.64|135.14|137.4|134.9|20
1624271050000|2021-06-21 10:24:10|137.54|135.04|137.47|134.97|137.6|135.1|137.44|134.94|20
1624271060000|2021-06-21 10:24:20|137.45|134.95|137.31|134.81|137.48|134.98|137.31|134.81|17
1624271070000|2021-06-21 10:24:30|137.25|134.75|137.08|134.58|137.28|134.78|137.06|134.56|22
1624271080000|2021-06-21 10:24:40|137.09|134.59|137.21|134.71|137.23|134.73|137.09|134.59|23
1624271090000|2021-06-21 10:24:50|137.23|134.73|137.15|134.65|137.23|134.73|137.12|134.62|19
1624271100000|2021-06-21 10:25:00|137.16|134.66|137.15|134.65|137.17|134.67|137.08|134.58|19
1624271110000|2021-06-21 10:25:10|137.13|134.63|137.3|134.8|137.35|134.85|137.13|134.63|22
1624271120000|2021-06-21 10:25:20|137.29|134.79|137.12|134.62|137.29|134.79|137.01|134.51|21
1624271130000|2021-06-21 10:25:30|137.13|134.63|137.2|134.7|137.2|134.7|137.1|134.6|14
1624271140000|2021-06-21 10:25:40|137.19|134.69|137.33|134.83|137.35|134.85|137.19|134.69|17
1624271150000|2021-06-21 10:25:50|137.32|134.82|137.41|134.91|137.42|134.92|137.32|134.82|13
1624271160000|2021-06-21 10:26:00|137.39|134.89|137.35|134.85|137.43|134.93|137.35|134.85|17
1624271170000|2021-06-21 10:26:10|137.34|134.84|137.23|134.73|137.34|134.84|137.21|134.71|15
1624271180000|2021-06-21 10:26:20|137.22|134.72|137.05|134.55|137.22|134.72|137.04|134.54|18
1624271190000|2021-06-21 10:26:30|137.04|134.54|136.94|134.44|137.06|134.56|136.93|134.43|17
1624271200000|2021-06-21 10:26:40|136.96|134.46|136.98|134.48|136.99|134.49|136.94|134.44|17
1624271210000|2021-06-21 10:26:50|136.97|134.47|136.96|134.46|137.02|134.52|136.88|134.38|24
1624271220000|2021-06-21 10:27:00|136.98|134.48|137.01|134.51|137.05|134.55|136.97|134.47|17
1624271230000|2021-06-21 10:27:10|137|134.5|136.89|134.39|137.06|134.56|136.79|134.29|21
1624271240000|2021-06-21 10:27:20|136.88|134.38|136.76|134.26|136.94|134.44|136.73|134.23|20
1624271250000|2021-06-21 10:27:30|136.78|134.28|136.93|134.43|136.93|134.43|136.78|134.28|20
1624271260000|2021-06-21 10:27:40|136.96|134.46|136.89|134.39|136.97|134.47|136.84|134.34|21
1624271270000|2021-06-21 10:27:50|136.9|134.4|136.89|134.39|137.03|134.53|136.89|134.39|19
1624271280000|2021-06-21 10:28:00|136.9|134.4|137|134.5|137|134.5|136.9|134.4|16
1624271290000|2021-06-21 10:28:10|137.01|134.51|137.06|134.56|137.07|134.57|137.01|134.51|14
1624271300000|2021-06-21 10:28:20|137.09|134.59|137.16|134.66|137.21|134.71|137.09|134.59|19
1624271310000|2021-06-21 10:28:30|137.11|134.61|136.91|134.41|137.21|134.71|136.87|134.37|21
1624271320000|2021-06-21 10:28:40|136.96|134.46|136.89|134.39|137.17|134.67|136.89|134.39|20
1624271330000|2021-06-21 10:28:50|136.9|134.4|136.75|134.25|136.96|134.46|136.73|134.23|21
1624271340000|2021-06-21 10:29:00|136.74|134.24|136.46|133.96|136.74|134.24|136.46|133.96|22
1624271350000|2021-06-21 10:29:10|136.44|133.94|136.46|133.96|136.46|133.96|136.38|133.88|16
1624271360000|2021-06-21 10:29:20|136.45|133.95|136.56|134.06|136.56|134.06|136.37|133.87|21
1624271370000|2021-06-21 10:29:30|136.57|134.07|136.49|133.99|136.66|134.16|136.49|133.99|24
1624271380000|2021-06-21 10:29:40|136.5|134|136.3|133.8|136.51|134.01|136.29|133.79|16
1624271390000|2021-06-21 10:29:50|136.31|133.81|135.92|133.42|136.31|133.81|135.92|133.42|14
1624271400000|2021-06-21 10:30:00|136.05|133.55|136.13|133.63|136.13|133.63|135.75|133.25|25
1624271410000|2021-06-21 10:30:10|136.16|133.66|135.97|133.47|136.27|133.77|135.97|133.47|25
1624271420000|2021-06-21 10:30:20|135.99|133.49|136.44|133.94|136.48|133.98|135.99|133.49|24
1624271430000|2021-06-21 10:30:30|136.45|133.95|136.5|134|136.54|134.04|136.39|133.89|14
1624271440000|2021-06-21 10:30:40|136.51|134.01|136.51|134.01|136.53|134.03|136.43|133.93|18
1624271450000|2021-06-21 10:30:50|136.55|134.05|136.44|133.94|136.63|134.13|136.44|133.94|22
1624271460000|2021-06-21 10:31:00|136.43|133.93|136.25|133.75|136.46|133.96|136.23|133.73|17
1624271470000|2021-06-21 10:31:10|136.24|133.74|136.34|133.84|136.34|133.84|136.18|133.68|25
1624271480000|2021-06-21 10:31:20|136.32|133.82|136.17|133.67|136.32|133.82|136.15|133.65|20
1624271490000|2021-06-21 10:31:30|136.19|133.69|136.1|133.6|136.19|133.69|136.02|133.52|18
1624271500000|2021-06-21 10:31:40|136.11|133.61|136.2|133.7|136.27|133.77|136.09|133.59|21
1624271510000|2021-06-21 10:31:50|136.19|133.69|136.11|133.61|136.2|133.7|136.08|133.58|20
1624271520000|2021-06-21 10:32:00|136.14|133.64|136.05|133.55|136.15|133.65|136.05|133.55|19
1624271530000|2021-06-21 10:32:10|136.04|133.54|135.81|133.31|136.04|133.54|135.79|133.29|21
1624271540000|2021-06-21 10:32:20|135.78|133.28|135.79|133.29|135.79|133.29|135.66|133.16|20
1624271550000|2021-06-21 10:32:30|135.76|133.26|135.81|133.31|135.85|133.35|135.75|133.25|8
1624271560000|2021-06-21 10:32:40|135.8|133.3|135.53|133.03|135.8|133.3|135.49|132.99|23
1624271570000|2021-06-21 10:32:50|135.52|133.02|135.44|132.94|135.54|133.04|135.28|132.78|22
1624271580000|2021-06-21 10:33:00|135.55|133.05|135.38|132.88|135.55|133.05|135.29|132.79|20
1624271590000|2021-06-21 10:33:10|135.36|132.86|135.26|132.76|135.38|132.88|135.26|132.76|18
1624271600000|2021-06-21 10:33:20|135.25|132.75|135.25|132.75|135.33|132.83|135.24|132.74|15
1624271610000|2021-06-21 10:33:30|135.24|132.74|135.1|132.6|135.25|132.75|135.07|132.57|16
1624271620000|2021-06-21 10:33:40|135.11|132.61|135.33|132.83|135.33|132.83|135.11|132.61|19
1624271630000|2021-06-21 10:33:50|135.3|132.8|135.48|132.98|135.62|133.12|135.3|132.8|23
1624271640000|2021-06-21 10:34:00|135.51|133.01|135.4|132.9|135.51|133.01|135.35|132.85|24
1624271650000|2021-06-21 10:34:10|135.39|132.89|135.63|133.13|135.63|133.13|135.39|132.89|17
1624271660000|2021-06-21 10:34:20|135.62|133.12|135.54|133.04|135.72|133.22|135.54|133.04|20
1624271670000|2021-06-21 10:34:30|135.53|133.03|135.28|132.78|135.53|133.03|135.17|132.67|22
1624271680000|2021-06-21 10:34:40|135.27|132.77|135.13|132.63|135.27|132.77|135.13|132.63|18
1624271690000|2021-06-21 10:34:50|135.08|132.58|134.83|132.33|135.08|132.58|134.83|132.33|18
1624271700000|2021-06-21 10:35:00|134.84|132.34|134.73|132.23|134.84|132.34|134.67|132.17|21
1624271710000|2021-06-21 10:35:10|134.74|132.24|134.52|132.02|134.76|132.26|134.49|131.99|16
1624271720000|2021-06-21 10:35:20|134.51|132.01|134.62|132.12|134.77|132.27|134.51|132.01|22
1624271730000|2021-06-21 10:35:30|134.6|132.1|134.94|132.44|134.94|132.44|134.6|132.1|24
1624271740000|2021-06-21 10:35:40|134.95|132.45|134.99|132.49|134.99|132.49|134.84|132.34|20
1624271750000|2021-06-21 10:35:50|135.01|132.51|135.28|132.78|135.37|132.87|135.01|132.51|24
1624271760000|2021-06-21 10:36:00|135.27|132.77|135.41|132.91|135.5|133|135.21|132.71|21
1624271770000|2021-06-21 10:36:10|135.38|132.88|135.13|132.63|135.44|132.94|135.13|132.63|22
1624271780000|2021-06-21 10:36:20|135.12|132.62|135.03|132.53|135.12|132.62|134.79|132.29|24
1624271790000|2021-06-21 10:36:30|135.01|132.51|134.9|132.4|135.1|132.6|134.75|132.25|26
1624271800000|2021-06-21 10:36:40|134.88|132.38|134.62|132.12|134.96|132.46|134.62|132.12|22
1624271810000|2021-06-21 10:36:50|134.68|132.18|134.93|132.43|134.93|132.43|134.68|132.18|21
1624271820000|2021-06-21 10:37:00|134.94|132.44|135.02|132.52|135.06|132.56|134.92|132.42|21
1624271830000|2021-06-21 10:37:10|134.97|132.47|134.57|132.07|135.04|132.54|134.57|132.07|23
1624271840000|2021-06-21 10:37:20|134.56|132.06|134.69|132.19|134.71|132.21|134.51|132.01|20
1624271850000|2021-06-21 10:37:30|134.75|132.25|134.77|132.27|134.78|132.28|134.71|132.21|15
1624271860000|2021-06-21 10:37:40|134.78|132.28|134.97|132.47|135.03|132.53|134.78|132.28|21
1624271870000|2021-06-21 10:37:50|134.99|132.49|135.21|132.71|135.21|132.71|134.97|132.47|14
1624271880000|2021-06-21 10:38:00|135.24|132.74|135.35|132.85|135.41|132.91|135.2|132.7|20
1624271890000|2021-06-21 10:38:10|135.38|132.88|135.43|132.93|135.43|132.93|135.28|132.78|17
1624271900000|2021-06-21 10:38:20|135.42|132.92|135.67|133.17|135.7|133.2|135.41|132.91|22
1624271910000|2021-06-21 10:38:30|135.65|133.15|135.59|133.09|135.66|133.16|135.51|133.01|22
1624271920000|2021-06-21 10:38:40|135.6|133.1|135.63|133.13|135.64|133.14|135.58|133.08|18
1624271930000|2021-06-21 10:38:50|135.64|133.14|135.88|133.38|135.88|133.38|135.6|133.1|19
1624271940000|2021-06-21 10:39:00|135.89|133.39|136.15|133.65|136.27|133.77|135.89|133.39|18
1624271950000|2021-06-21 10:39:10|136.16|133.66|136.4|133.9|136.42|133.92|136.15|133.65|22
1624271960000|2021-06-21 10:39:20|136.39|133.89|136.37|133.87|136.47|133.97|136.37|133.87|21
1624271970000|2021-06-21 10:39:30|136.35|133.85|136.17|133.67|136.39|133.89|136.17|133.67|20
1624271980000|2021-06-21 10:39:40|136.23|133.73|136.21|133.71|136.34|133.84|136.08|133.58|20
1624271990000|2021-06-21 10:39:50|136.29|133.79|136.45|133.95|136.45|133.95|136.24|133.74|22
1624272000000|2021-06-21 10:40:00|136.44|133.94|136.21|133.71|136.44|133.94|136.19|133.69|19
1624272010000|2021-06-21 10:40:10|136.19|133.69|136.02|133.52|136.21|133.71|135.99|133.49|23
1624272020000|2021-06-21 10:40:20|136|133.5|135.91|133.41|136|133.5|135.86|133.36|19
1624272030000|2021-06-21 10:40:30|135.89|133.39|136.07|133.57|136.07|133.57|135.89|133.39|21
1624272040000|2021-06-21 10:40:40|136.08|133.58|135.99|133.49|136.13|133.63|135.99|133.49|21
1624272050000|2021-06-21 10:40:50|136.01|133.51|135.94|133.44|136.01|133.51|135.87|133.37|16
1624272060000|2021-06-21 10:41:00|135.95|133.45|135.69|133.19|135.99|133.49|135.57|133.07|25
1624272070000|2021-06-21 10:41:10|135.71|133.21|135.73|133.23|135.86|133.36|135.57|133.07|24
1624272080000|2021-06-21 10:41:20|135.75|133.25|135.69|133.19|135.75|133.25|135.56|133.06|24
1624272090000|2021-06-21 10:41:30|135.55|133.05|135.58|133.08|135.85|133.35|135.51|133.01|20
1624272100000|2021-06-21 10:41:40|135.59|133.09|135.76|133.26|135.76|133.26|135.59|133.09|15
1624272110000|2021-06-21 10:41:50|135.77|133.27|135.76|133.26|135.88|133.38|135.75|133.25|19
1624272120000|2021-06-21 10:42:00|135.74|133.24|135.94|133.44|135.95|133.45|135.7|133.2|23
1624272130000|2021-06-21 10:42:10|135.95|133.45|136.3|133.8|136.3|133.8|135.95|133.45|24
1624272140000|2021-06-21 10:42:20|136.32|133.82|136.24|133.74|136.32|133.82|136.17|133.67|21
1624272150000|2021-06-21 10:42:30|136.2|133.7|136.18|133.68|136.21|133.71|136.1|133.6|20
1624272160000|2021-06-21 10:42:40|136.19|133.69|136.18|133.68|136.25|133.75|136.12|133.62|20
1624272170000|2021-06-21 10:42:50|136.19|133.69|136.12|133.62|136.3|133.8|136.12|133.62|20
1624272180000|2021-06-21 10:43:00|136.13|133.63|136.02|133.52|136.14|133.64|135.99|133.49|25
1624272190000|2021-06-21 10:43:10|136.03|133.53|136.05|133.55|136.06|133.56|136.02|133.52|13
1624272200000|2021-06-21 10:43:20|136.04|133.54|135.99|133.49|136.08|133.58|135.99|133.49|21
1624272210000|2021-06-21 10:43:30|136.03|133.53|136.18|133.68|136.27|133.77|136.03|133.53|24
1624272220000|2021-06-21 10:43:40|136.19|133.69|136.17|133.67|136.21|133.71|136.12|133.62|17
1624272230000|2021-06-21 10:43:50|136.2|133.7|136.12|133.62|136.23|133.73|136.12|133.62|17
1624272240000|2021-06-21 10:44:00|136.05|133.55|136.09|133.59|136.1|133.6|136.05|133.55|14
1624272250000|2021-06-21 10:44:10|136.1|133.6|136.1|133.6|136.14|133.64|136.1|133.6|8
1624272260000|2021-06-21 10:44:20|136.11|133.61|135.99|133.49|136.11|133.61|135.99|133.49|19
1624272270000|2021-06-21 10:44:30|136.07|133.57|136.11|133.61|136.11|133.61|136|133.5|10
1624272280000|2021-06-21 10:44:40|136.1|133.6|136.12|133.62|136.12|133.62|136.07|133.57|15
1624272290000|2021-06-21 10:44:50|136.14|133.64|135.98|133.48|136.14|133.64|135.98|133.48|18
1624272300000|2021-06-21 10:45:00|136|133.5|136.12|133.62|136.13|133.63|135.97|133.47|16
1624272310000|2021-06-21 10:45:10|136.13|133.63|136.26|133.76|136.26|133.76|136.13|133.63|21
1624272320000|2021-06-21 10:45:20|136.24|133.74|136.24|133.74|136.24|133.74|136.14|133.64|9
1624272330000|2021-06-21 10:45:30|136.23|133.73|136.22|133.72|136.26|133.76|136.14|133.64|19
1624272340000|2021-06-21 10:45:40|136.2|133.7|136.34|133.84|136.34|133.84|136.2|133.7|14
1624272350000|2021-06-21 10:45:50|136.35|133.85|136.32|133.82|136.39|133.89|136.25|133.75|17
1624272360000|2021-06-21 10:46:00|136.33|133.83|136.52|134.02|136.56|134.06|136.33|133.83|18
1624272370000|2021-06-21 10:46:10|136.5|134|136.52|134.02|136.54|134.04|136.43|133.93|21
1624272380000|2021-06-21 10:46:20|136.53|134.03|136.56|134.06|136.56|134.06|136.46|133.96|20
1624272390000|2021-06-21 10:46:30|136.54|134.04|136.43|133.93|136.55|134.05|136.4|133.9|19
1624272400000|2021-06-21 10:46:40|136.44|133.94|136.26|133.76|136.44|133.94|136.26|133.76|15
1624272410000|2021-06-21 10:46:50|136.25|133.75|136.37|133.87|136.37|133.87|136.25|133.75|20
1624272420000|2021-06-21 10:47:00|136.38|133.88|136.51|134.01|136.51|134.01|136.38|133.88|14
1624272430000|2021-06-21 10:47:10|136.5|134|136.35|133.85|136.51|134.01|136.35|133.85|20
1624272440000|2021-06-21 10:47:20|136.34|133.84|136.32|133.82|136.37|133.87|136.3|133.8|15
1624272450000|2021-06-21 10:47:30|136.31|133.81|136.12|133.62|136.32|133.82|135.98|133.48|24
1624272460000|2021-06-21 10:47:40|136.19|133.69|136.07|133.57|136.24|133.74|136.06|133.56|17
1624272470000|2021-06-21 10:47:50|136.15|133.65|136.28|133.78|136.31|133.81|136.15|133.65|17
1624272480000|2021-06-21 10:48:00|136.2|133.7|136.09|133.59|136.21|133.71|136.09|133.59|13
1624272490000|2021-06-21 10:48:10|136.08|133.58|136.11|133.61|136.12|133.62|135.98|133.48|19
1624272500000|2021-06-21 10:48:20|136.13|133.63|135.87|133.37|136.13|133.63|135.87|133.37|15
1624272510000|2021-06-21 10:48:30|135.86|133.36|135.76|133.26|135.99|133.49|135.76|133.26|20
1624272520000|2021-06-21 10:48:40|135.75|133.25|135.8|133.3|135.8|133.3|135.75|133.25|19
1624272530000|2021-06-21 10:48:50|135.81|133.31|135.91|133.41|135.92|133.42|135.81|133.31|19
1624272540000|2021-06-21 10:49:00|135.96|133.46|136.01|133.51|136.03|133.53|135.94|133.44|19
1624272550000|2021-06-21 10:49:10|136|133.5|135.85|133.35|136|133.5|135.85|133.35|13
1624272560000|2021-06-21 10:49:20|135.84|133.34|135.75|133.25|135.84|133.34|135.75|133.25|13
1624272570000|2021-06-21 10:49:30|135.74|133.24|135.66|133.16|135.75|133.25|135.64|133.14|17
1624272580000|2021-06-21 10:49:40|135.65|133.15|135.52|133.02|135.65|133.15|135.47|132.97|21
1624272590000|2021-06-21 10:49:50|135.53|133.03|135.41|132.91|135.54|133.04|135.41|132.91|16
1624272600000|2021-06-21 10:50:00|135.44|132.94|135.48|132.98|135.52|133.02|135.43|132.93|16
1624272610000|2021-06-21 10:50:10|135.49|132.99|135.54|133.04|135.55|133.05|135.47|132.97|15
1624272620000|2021-06-21 10:50:20|135.53|133.03|135.59|133.09|135.62|133.12|135.49|132.99|15
1624272630000|2021-06-21 10:50:30|135.58|133.08|135.58|133.08|135.7|133.2|135.58|133.08|16
1624272640000|2021-06-21 10:50:40|135.6|133.1|135.41|132.91|135.6|133.1|135.4|132.9|21
1624272650000|2021-06-21 10:50:50|135.39|132.89|135.31|132.81|135.39|132.89|135.28|132.78|16
1624272660000|2021-06-21 10:51:00|135.32|132.82|135.4|132.9|135.46|132.96|135.32|132.82|15
1624272670000|2021-06-21 10:51:10|135.41|132.91|135.27|132.77|135.41|132.91|135.21|132.71|21
1624272680000|2021-06-21 10:51:20|135.26|132.76|135.37|132.87|135.4|132.9|135.21|132.71|17
1624272690000|2021-06-21 10:51:30|135.36|132.86|135.12|132.62|135.36|132.86|135.06|132.56|16
1624272700000|2021-06-21 10:51:40|135.11|132.61|135.22|132.72|135.22|132.72|135.1|132.6|18
1624272710000|2021-06-21 10:51:50|135.2|132.7|134.88|132.38|135.21|132.71|134.88|132.38|17
1624272720000|2021-06-21 10:52:00|135|132.5|135.05|132.55|135.05|132.55|134.87|132.37|27
1624272730000|2021-06-21 10:52:10|135.09|132.59|135.12|132.62|135.14|132.64|135.08|132.58|18
1624272740000|2021-06-21 10:52:20|135.03|132.53|135.01|132.51|135.03|132.53|134.97|132.47|14
1624272750000|2021-06-21 10:52:30|134.99|132.49|134.95|132.45|134.99|132.49|134.93|132.43|10
1624272760000|2021-06-21 10:52:40|134.96|132.46|135|132.5|135.01|132.51|134.95|132.45|11
1624272770000|2021-06-21 10:52:50|135.02|132.52|134.73|132.23|135.03|132.53|134.73|132.23|21
1624272780000|2021-06-21 10:53:00|134.68|132.18|134.61|132.11|134.68|132.18|134.55|132.05|17
1624272790000|2021-06-21 10:53:10|134.62|132.12|134.38|131.88|134.62|132.12|134.23|131.73|21
1624272800000|2021-06-21 10:53:20|134.41|131.91|134.42|131.92|134.45|131.95|134.4|131.9|17
1624272810000|2021-06-21 10:53:30|134.44|131.94|134.62|132.12|134.69|132.19|134.44|131.94|15
1624272820000|2021-06-21 10:53:40|134.63|132.13|134.44|131.94|134.7|132.2|134.44|131.94|17
1624272830000|2021-06-21 10:53:50|134.45|131.95|134.68|132.18|134.68|132.18|134.42|131.92|23
1624272840000|2021-06-21 10:54:00|134.67|132.17|134.61|132.11|134.67|132.17|134.53|132.03|23
1624272850000|2021-06-21 10:54:10|134.64|132.14|134.86|132.36|134.87|132.37|134.64|132.14|18
1624272860000|2021-06-21 10:54:20|134.88|132.38|135.07|132.57|135.09|132.59|134.88|132.38|15
1624272870000|2021-06-21 10:54:30|135.08|132.58|135.21|132.71|135.21|132.71|135.06|132.56|18
1624272880000|2021-06-21 10:54:40|135.22|132.72|135.13|132.63|135.36|132.86|135.1|132.6|20
1624272890000|2021-06-21 10:54:50|135.14|132.64|135.13|132.63|135.14|132.64|135.05|132.55|15
1624272900000|2021-06-21 10:55:00|135.16|132.66|134.94|132.44|135.23|132.73|134.94|132.44|20
1624272910000|2021-06-21 10:55:10|134.97|132.47|135.06|132.56|135.06|132.56|134.96|132.46|17
1624272920000|2021-06-21 10:55:20|135.05|132.55|135.01|132.51|135.12|132.62|135|132.5|19
1624272930000|2021-06-21 10:55:30|134.98|132.48|134.72|132.22|134.98|132.48|134.72|132.22|20
1624272940000|2021-06-21 10:55:40|134.73|132.23|134.65|132.15|134.84|132.34|134.63|132.13|18
1624272950000|2021-06-21 10:55:50|134.6|132.1|134.56|132.06|134.62|132.12|134.56|132.06|17
1624272960000|2021-06-21 10:56:00|134.54|132.04|134.71|132.21|134.71|132.21|134.54|132.04|14
1624272970000|2021-06-21 10:56:10|134.73|132.23|134.84|132.34|134.84|132.34|134.73|132.23|17
1624272980000|2021-06-21 10:56:20|134.86|132.36|134.75|132.25|134.88|132.38|134.73|132.23|13
1624272990000|2021-06-21 10:56:30|134.76|132.26|134.62|132.12|134.8|132.3|134.61|132.11|20
1624273000000|2021-06-21 10:56:40|134.61|132.11|134.6|132.1|134.62|132.12|134.6|132.1|11
1624273010000|2021-06-21 10:56:50|134.59|132.09|134.7|132.2|134.7|132.2|134.56|132.06|19
1624273020000|2021-06-21 10:57:00|134.69|132.19|134.52|132.02|134.7|132.2|134.52|132.02|18
1624273030000|2021-06-21 10:57:10|134.48|131.98|134.27|131.77|134.48|131.98|134.27|131.77|19
1624273040000|2021-06-21 10:57:20|134.31|131.81|134.54|132.04|134.56|132.06|134.31|131.81|21
1624273050000|2021-06-21 10:57:30|134.49|131.99|134.06|131.56|134.51|132.01|134.06|131.56|26
1624273060000|2021-06-21 10:57:40|134.13|131.63|133.75|131.25|134.13|131.63|133.68|131.18|19
1624273070000|2021-06-21 10:57:50|133.77|131.27|133.91|131.41|133.93|131.43|133.77|131.27|19
1624273080000|2021-06-21 10:58:00|133.9|131.4|133.83|131.33|133.92|131.42|133.77|131.27|25
1624273090000|2021-06-21 10:58:10|133.74|131.24|133.58|131.08|133.74|131.24|133.58|131.08|20
1624273100000|2021-06-21 10:58:20|133.52|131.02|133.7|131.2|133.7|131.2|133.49|130.99|25
1624273110000|2021-06-21 10:58:30|133.69|131.19|133.56|131.06|133.77|131.27|133.56|131.06|24
1624273120000|2021-06-21 10:58:40|133.58|131.08|133.46|130.96|133.58|131.08|133.46|130.96|16
1624273130000|2021-06-21 10:58:50|133.42|130.92|133.44|130.94|133.46|130.96|133.42|130.92|16
1624273140000|2021-06-21 10:59:00|133.45|130.95|133.4|130.9|133.49|130.99|133.26|130.76|22
1624273150000|2021-06-21 10:59:10|133.43|130.93|132.98|130.48|133.43|130.93|132.97|130.47|23
1624273160000|2021-06-21 10:59:20|132.96|130.46|132.68|130.18|132.96|130.46|132.38|129.88|20
1624273170000|2021-06-21 10:59:30|132.67|130.17|132.45|129.95|132.67|130.17|132.39|129.89|24
1624273180000|2021-06-21 10:59:40|132.43|129.93|132.27|129.77|132.46|129.96|132.18|129.68|26
1624273190000|2021-06-21 10:59:50|132.3|129.8|132.6|130.1|132.69|130.19|132.28|129.78|26
1624273200000|2021-06-21 11:00:00|132.61|130.11|132.2|129.7|132.64|130.14|132.17|129.67|26
1624273210000|2021-06-21 11:00:10|132.28|129.78|132.51|130.01|132.51|130.01|132.19|129.69|25
1624273220000|2021-06-21 11:00:20|132.54|130.04|132.88|130.38|132.88|130.38|132.53|130.03|23
1624273230000|2021-06-21 11:00:30|132.93|130.43|133.02|130.52|133.15|130.65|132.93|130.43|24
1624273240000|2021-06-21 11:00:40|132.99|130.49|133.02|130.52|133.11|130.61|132.97|130.47|21
1624273250000|2021-06-21 11:00:50|133.04|130.54|133.14|130.64|133.14|130.64|132.96|130.46|20
1624273260000|2021-06-21 11:01:00|133.16|130.66|133.39|130.89|133.41|130.91|133.16|130.66|22
1624273270000|2021-06-21 11:01:10|133.4|130.9|133.74|131.24|133.75|131.25|133.32|130.82|22
1624273280000|2021-06-21 11:01:20|133.77|131.27|133.97|131.47|133.97|131.47|133.73|131.23|24
1624273290000|2021-06-21 11:01:30|133.99|131.49|133.84|131.34|134.03|131.53|133.82|131.32|23
1624273300000|2021-06-21 11:01:40|133.81|131.31|133.78|131.28|133.81|131.31|133.65|131.15|18
1624273310000|2021-06-21 11:01:50|133.82|131.32|134.11|131.61|134.11|131.61|133.82|131.32|19
1624273320000|2021-06-21 11:02:00|134.14|131.64|134.24|131.74|134.27|131.77|134.13|131.63|21
1624273330000|2021-06-21 11:02:10|134.25|131.75|134.01|131.51|134.26|131.76|134|131.5|20
1624273340000|2021-06-21 11:02:20|134|131.5|134.05|131.55|134.05|131.55|133.9|131.4|20
1624273350000|2021-06-21 11:02:30|134.04|131.54|133.94|131.44|134.04|131.54|133.89|131.39|23
1624273360000|2021-06-21 11:02:40|133.96|131.46|133.77|131.27|133.98|131.48|133.77|131.27|19
1624273370000|2021-06-21 11:02:50|133.81|131.31|133.78|131.28|133.88|131.38|133.73|131.23|27
1624273380000|2021-06-21 11:03:00|133.79|131.29|133.97|131.47|133.97|131.47|133.75|131.25|18
1624273390000|2021-06-21 11:03:10|133.98|131.48|133.89|131.39|134|131.5|133.88|131.38|18
1624273400000|2021-06-21 11:03:20|133.9|131.4|133.8|131.3|133.92|131.42|133.8|131.3|20
1624273410000|2021-06-21 11:03:30|133.77|131.27|133.6|131.1|133.77|131.27|133.6|131.1|19
1624273420000|2021-06-21 11:03:40|133.58|131.08|133.34|130.84|133.58|131.08|133.32|130.82|24
1624273430000|2021-06-21 11:03:50|133.35|130.85|133.47|130.97|133.56|131.06|133.35|130.85|21
1624273440000|2021-06-21 11:04:00|133.4|130.9|133.26|130.76|133.46|130.96|133.11|130.61|24
1624273450000|2021-06-21 11:04:10|133.25|130.75|133.23|130.73|133.25|130.75|133.15|130.65|16
1624273460000|2021-06-21 11:04:20|133.21|130.71|133.05|130.55|133.22|130.72|132.95|130.45|21
1624273470000|2021-06-21 11:04:30|133.06|130.56|133.12|130.62|133.14|130.64|133.01|130.51|25
1624273480000|2021-06-21 11:04:40|133.13|130.63|133.09|130.59|133.23|130.73|133.09|130.59|18
1624273490000|2021-06-21 11:04:50|133.08|130.58|132.95|130.45|133.08|130.58|132.87|130.37|23
1624273500000|2021-06-21 11:05:00|132.91|130.41|132.96|130.46|132.96|130.46|132.74|130.24|25
1624273510000|2021-06-21 11:05:10|132.98|130.48|132.99|130.49|133.03|130.53|132.98|130.48|22
1624273520000|2021-06-21 11:05:20|132.98|130.48|132.87|130.37|132.98|130.48|132.87|130.37|17
1624273530000|2021-06-21 11:05:30|132.89|130.39|132.97|130.47|132.99|130.49|132.84|130.34|21
1624273540000|2021-06-21 11:05:40|132.94|130.44|132.65|130.15|132.98|130.48|132.6|130.1|26
1624273550000|2021-06-21 11:05:50|132.64|130.14|132.82|130.32|132.82|130.32|132.61|130.11|23
1624273560000|2021-06-21 11:06:00|132.85|130.35|132.74|130.24|132.95|130.45|132.74|130.24|19
1624273570000|2021-06-21 11:06:10|132.75|130.25|132.62|130.12|132.75|130.25|132.62|130.12|25
1624273580000|2021-06-21 11:06:20|132.59|130.09|132.54|130.04|132.64|130.14|132.53|130.03|23
1624273590000|2021-06-21 11:06:30|132.52|130.02|132.2|129.7|132.52|130.02|132.06|129.56|27
1624273600000|2021-06-21 11:06:40|132.13|129.63|132.05|129.55|132.24|129.74|132.05|129.55|27
1624273610000|2021-06-21 11:06:50|132.07|129.57|132.13|129.63|132.18|129.68|132.06|129.56|22
1624273620000|2021-06-21 11:07:00|132.14|129.64|132.25|129.75|132.37|129.87|132.13|129.63|25
1624273630000|2021-06-21 11:07:10|132.27|129.77|131.85|129.35|132.27|129.77|131.85|129.35|22
1624273640000|2021-06-21 11:07:20|131.83|129.33|131.74|129.24|131.83|129.33|131.67|129.17|22
1624273650000|2021-06-21 11:07:30|131.7|129.2|131.57|129.07|131.71|129.21|131.51|129.01|24
1624273660000|2021-06-21 11:07:40|131.6|129.1|131.51|129.01|131.6|129.1|131.42|128.92|22
1624273670000|2021-06-21 11:07:50|131.55|129.05|131.78|129.28|131.78|129.28|131.46|128.96|16
1624273680000|2021-06-21 11:08:00|131.85|129.35|132.46|129.96|132.49|129.99|131.85|129.35|23
1624273690000|2021-06-21 11:08:10|132.48|129.98|132.66|130.16|132.68|130.18|132.41|129.91|25
1624273700000|2021-06-21 11:08:20|132.67|130.17|133.34|130.84|133.35|130.85|132.61|130.11|23
1624273710000|2021-06-21 11:08:30|133.27|130.77|133.49|130.99|133.53|131.03|133.23|130.73|22
1624273720000|2021-06-21 11:08:40|133.5|131|133.16|130.66|133.51|131.01|133.15|130.65|26
1624273730000|2021-06-21 11:08:50|133.19|130.69|133.16|130.66|133.34|130.84|133.16|130.66|21
1624273740000|2021-06-21 11:09:00|133.15|130.65|132.92|130.42|133.16|130.66|132.87|130.37|20
1624273750000|2021-06-21 11:09:10|132.96|130.46|132.95|130.45|133.07|130.57|132.7|130.2|24
1624273760000|2021-06-21 11:09:20|132.96|130.46|132.63|130.13|133|130.5|132.61|130.11|24
1624273770000|2021-06-21 11:09:30|132.64|130.14|132.41|129.91|132.7|130.2|132.41|129.91|19
1624273780000|2021-06-21 11:09:40|132.42|129.92|132.24|129.74|132.42|129.92|132.24|129.74|21
1624273790000|2021-06-21 11:09:50|132.2|129.7|132.23|129.73|132.23|129.73|132.13|129.63|22
1624273800000|2021-06-21 11:10:00|132.14|129.64|132.48|129.98|132.48|129.98|132.14|129.64|24
1624273810000|2021-06-21 11:10:10|132.47|129.97|132.14|129.64|132.47|129.97|132.09|129.59|24
1624273820000|2021-06-21 11:10:20|132.05|129.55|132.09|129.59|132.17|129.67|132.04|129.54|26
1624273830000|2021-06-21 11:10:30|132.08|129.58|132.45|129.95|132.55|130.05|132.08|129.58|24
1624273840000|2021-06-21 11:10:40|132.46|129.96|132.34|129.84|132.49|129.99|132.33|129.83|22
1624273850000|2021-06-21 11:10:50|132.31|129.81|132.28|129.78|132.41|129.91|132.28|129.78|20
1624273860000|2021-06-21 11:11:00|132.3|129.8|132.29|129.79|132.3|129.8|132.15|129.65|23
1624273870000|2021-06-21 11:11:10|132.31|129.81|132.35|129.85|132.38|129.88|132.16|129.66|24
1624273880000|2021-06-21 11:11:20|132.36|129.86|132.47|129.97|132.48|129.98|132.35|129.85|18
1624273890000|2021-06-21 11:11:30|132.46|129.96|132.52|130.02|132.69|130.19|132.46|129.96|23
1624273900000|2021-06-21 11:11:40|132.49|129.99|132.42|129.92|132.51|130.01|132.41|129.91|22
1624273910000|2021-06-21 11:11:50|132.46|129.96|132.33|129.83|132.6|130.1|132.3|129.8|25
1624273920000|2021-06-21 11:12:00|132.39|129.89|132.48|129.98|132.48|129.98|132.37|129.87|16
1624273930000|2021-06-21 11:12:10|132.5|130|132.54|130.04|132.66|130.16|132.5|130|20
1624273940000|2021-06-21 11:12:20|132.53|130.03|132.37|129.87|132.53|130.03|132.37|129.87|19
1624273950000|2021-06-21 11:12:30|132.35|129.85|131.98|129.48|132.36|129.86|131.98|129.48|25
1624273960000|2021-06-21 11:12:40|132.02|129.52|132.15|129.65|132.16|129.66|131.98|129.48|23
1624273970000|2021-06-21 11:12:50|132.13|129.63|131.98|129.48|132.14|129.64|131.94|129.44|25
1624273980000|2021-06-21 11:13:00|131.95|129.45|131.89|129.39|131.95|129.45|131.69|129.19|25
1624273990000|2021-06-21 11:13:10|131.92|129.42|132.07|129.57|132.1|129.6|131.92|129.42|20
1624274000000|2021-06-21 11:13:20|132.08|129.58|132.08|129.58|132.18|129.68|132.05|129.55|21
1624274010000|2021-06-21 11:13:30|132.06|129.56|132.36|129.86|132.41|129.91|132.06|129.56|19
1624274020000|2021-06-21 11:13:40|132.32|129.82|132.29|129.79|132.39|129.89|132.28|129.78|20
1624274030000|2021-06-21 11:13:50|132.3|129.8|132.16|129.66|132.31|129.81|132.16|129.66|20
1624274040000|2021-06-21 11:14:00|132.14|129.64|132.05|129.55|132.17|129.67|132.01|129.51|19
1624274050000|2021-06-21 11:14:10|132.06|129.56|132.16|129.66|132.16|129.66|132.03|129.53|16
1624274060000|2021-06-21 11:14:20|132.18|129.68|132.41|129.91|132.42|129.92|132.18|129.68|22
1624274070000|2021-06-21 11:14:30|132.48|129.98|132.29|129.79|132.54|130.04|132.25|129.75|21
1624274080000|2021-06-21 11:14:40|132.3|129.8|132.32|129.82|132.32|129.82|132.18|129.68|21
1624274090000|2021-06-21 11:14:50|132.35|129.85|132.36|129.86|132.5|130|132.35|129.85|18
1624274100000|2021-06-21 11:15:00|132.32|129.82|132.57|130.07|132.59|130.09|132.28|129.78|21
1624274110000|2021-06-21 11:15:10|132.55|130.05|132.83|130.33|132.83|130.33|132.55|130.05|23
1624274120000|2021-06-21 11:15:20|132.84|130.34|132.76|130.26|133.07|130.57|132.73|130.23|21
1624274130000|2021-06-21 11:15:30|132.84|130.34|133.15|130.65|133.16|130.66|132.84|130.34|23
1624274140000|2021-06-21 11:15:40|133.14|130.64|133.04|130.54|133.16|130.66|133.01|130.51|21
1624274150000|2021-06-21 11:15:50|133.05|130.55|133|130.5|133.05|130.55|132.97|130.47|13
1624274160000|2021-06-21 11:16:00|132.99|130.49|132.81|130.31|133.01|130.51|132.8|130.3|22
1624274170000|2021-06-21 11:16:10|132.84|130.34|133.05|130.55|133.07|130.57|132.83|130.33|19
1624274180000|2021-06-21 11:16:20|133.03|130.53|132.9|130.4|133.05|130.55|132.84|130.34|20
1624274190000|2021-06-21 11:16:30|132.91|130.41|132.89|130.39|132.92|130.42|132.84|130.34|22
1624274200000|2021-06-21 11:16:40|132.9|130.4|133|130.5|133|130.5|132.9|130.4|16
1624274210000|2021-06-21 11:16:50|133.04|130.54|133.1|130.6|133.1|130.6|132.99|130.49|15
1624274220000|2021-06-21 11:17:00|133.15|130.65|133.01|130.51|133.22|130.72|133|130.5|24
1624274230000|2021-06-21 11:17:10|133.03|130.53|132.88|130.38|133.05|130.55|132.88|130.38|16
1624274240000|2021-06-21 11:17:20|132.91|130.41|133.05|130.55|133.05|130.55|132.88|130.38|20
1624274250000|2021-06-21 11:17:30|133.04|130.54|133.25|130.75|133.25|130.75|133.02|130.52|24
1624274260000|2021-06-21 11:17:40|133.28|130.78|133.28|130.78|133.3|130.8|133.22|130.72|14
1624274270000|2021-06-21 11:17:50|133.29|130.79|133.02|130.52|133.32|130.82|133.02|130.52|21
1624274280000|2021-06-21 11:18:00|133.03|130.53|133.24|130.74|133.32|130.82|133.01|130.51|24
1624274290000|2021-06-21 11:18:10|133.22|130.72|133.2|130.7|133.24|130.74|133.17|130.67|15
1624274300000|2021-06-21 11:18:20|133.19|130.69|133.12|130.62|133.19|130.69|132.98|130.48|20
1624274310000|2021-06-21 11:18:30|132.94|130.44|132.76|130.26|133.1|130.6|132.75|130.25|25
1624274320000|2021-06-21 11:18:40|132.85|130.35|132.79|130.29|132.85|130.35|132.7|130.2|20
1624274330000|2021-06-21 11:18:50|132.81|130.31|132.7|130.2|132.81|130.31|132.68|130.18|17
1624274340000|2021-06-21 11:19:00|132.69|130.19|132.83|130.33|132.91|130.41|132.68|130.18|21
1624274350000|2021-06-21 11:19:10|132.82|130.32|132.88|130.38|132.89|130.39|132.77|130.27|16
1624274360000|2021-06-21 11:19:20|132.86|130.36|132.73|130.23|132.86|130.36|132.73|130.23|17
1624274370000|2021-06-21 11:19:30|132.74|130.24|132.68|130.18|132.75|130.25|132.65|130.15|18
1624274380000|2021-06-21 11:19:40|132.63|130.13|132.49|129.99|132.66|130.16|132.49|129.99|23
1624274390000|2021-06-21 11:19:50|132.54|130.04|132.52|130.02|132.54|130.04|132.35|129.85|26
1624274400000|2021-06-21 11:20:00|132.55|130.05|132.65|130.15|132.69|130.19|132.52|130.02|23
1624274410000|2021-06-21 11:20:10|132.64|130.14|132.62|130.12|132.65|130.15|132.53|130.03|18
1624274420000|2021-06-21 11:20:20|132.63|130.13|132.56|130.06|132.66|130.16|132.53|130.03|16
1624274430000|2021-06-21 11:20:30|132.53|130.03|132.55|130.05|132.57|130.07|132.48|129.98|20
1624274440000|2021-06-21 11:20:40|132.56|130.06|132.71|130.21|132.72|130.22|132.55|130.05|15
1624274450000|2021-06-21 11:20:50|132.72|130.22|132.48|129.98|132.72|130.22|132.48|129.98|18
1624274460000|2021-06-21 11:21:00|132.47|129.97|132.38|129.88|132.48|129.98|132.26|129.76|18
1624274470000|2021-06-21 11:21:10|132.37|129.87|132.12|129.62|132.37|129.87|132.11|129.61|21
1624274480000|2021-06-21 11:21:20|132.11|129.61|132.21|129.71|132.21|129.71|132.08|129.58|21
1624274490000|2021-06-21 11:21:30|132.22|129.72|132.08|129.58|132.22|129.72|132.08|129.58|20
1624274500000|2021-06-21 11:21:40|132.05|129.55|131.78|129.28|132.06|129.56|131.76|129.26|22
1624274510000|2021-06-21 11:21:50|131.94|129.44|131.77|129.27|131.97|129.47|131.77|129.27|19
1624274520000|2021-06-21 11:22:00|131.76|129.26|131.57|129.07|131.76|129.26|131.52|129.02|20
1624274530000|2021-06-21 11:22:10|131.58|129.08|131.6|129.1|131.7|129.2|131.5|129|24
1624274540000|2021-06-21 11:22:20|131.61|129.11|131.34|128.84|131.61|129.11|131.34|128.84|18
1624274550000|2021-06-21 11:22:30|131.33|128.83|131.34|128.84|131.37|128.87|131.32|128.82|20
1624274560000|2021-06-21 11:22:40|131.32|128.82|130.8|128.3|131.32|128.82|130.76|128.26|23
1624274570000|2021-06-21 11:22:50|130.78|128.28|131.14|128.64|131.18|128.68|130.75|128.25|24
1624274580000|2021-06-21 11:23:00|131.2|128.7|131.15|128.65|131.27|128.77|131.1|128.6|22
1624274590000|2021-06-21 11:23:10|131.11|128.61|131.34|128.84|131.34|128.84|131.11|128.61|24
1624274600000|2021-06-21 11:23:20|131.36|128.86|131.58|129.08|131.69|129.19|131.36|128.86|24
1624274610000|2021-06-21 11:23:30|131.57|129.07|131.26|128.76|131.59|129.09|131.26|128.76|24
1624274620000|2021-06-21 11:23:40|131.27|128.77|131.33|128.83|131.33|128.83|131.2|128.7|22
1624274630000|2021-06-21 11:23:50|131.34|128.84|131.49|128.99|131.49|128.99|131.25|128.75|26
1624274640000|2021-06-21 11:24:00|131.48|128.98|131.45|128.95|131.54|129.04|131.42|128.92|25
1624274650000|2021-06-21 11:24:10|131.46|128.96|131.05|128.55|131.46|128.96|131.04|128.54|24
1624274660000|2021-06-21 11:24:20|131.03|128.53|130.58|128.08|131.03|128.53|130.58|128.08|24
1624274670000|2021-06-21 11:24:30|130.56|128.06|130.54|128.04|130.65|128.15|130.49|127.99|23
1624274680000|2021-06-21 11:24:40|130.48|127.98|130.73|128.23|130.8|128.3|130.48|127.98|24
1624274690000|2021-06-21 11:24:50|130.75|128.25|130.46|127.96|130.75|128.25|130.43|127.93|21
1624274700000|2021-06-21 11:25:00|130.45|127.95|130.24|127.74|130.49|127.99|130.21|127.71|24
1624274710000|2021-06-21 11:25:10|130.23|127.73|130.37|127.87|130.37|127.87|130.19|127.69|21
1624274720000|2021-06-21 11:25:20|130.42|127.92|130.6|128.1|130.75|128.25|130.42|127.92|23
1624274730000|2021-06-21 11:25:30|130.62|128.12|130.56|128.06|130.67|128.17|130.53|128.03|19
1624274740000|2021-06-21 11:25:40|130.57|128.07|130.35|127.85|130.57|128.07|130.35|127.85|24
1624274750000|2021-06-21 11:25:50|130.37|127.87|130.32|127.82|130.41|127.91|130.29|127.79|22
1624274760000|2021-06-21 11:26:00|130.3|127.8|130.19|127.69|130.39|127.89|130.18|127.68|25
1624274770000|2021-06-21 11:26:10|130.21|127.71|130.53|128.03|130.53|128.03|130.21|127.71|23
1624274780000|2021-06-21 11:26:20|130.54|128.04|130.33|127.83|130.57|128.07|130.32|127.82|23
1624274790000|2021-06-21 11:26:30|130.31|127.81|130.19|127.69|130.32|127.82|130.16|127.66|17
1624274800000|2021-06-21 11:26:40|130.14|127.64|130.14|127.64|130.24|127.74|130.03|127.53|27
1624274810000|2021-06-21 11:26:50|130.13|127.63|130.03|127.53|130.19|127.69|129.91|127.41|23
1624274820000|2021-06-21 11:27:00|130.04|127.54|130.34|127.84|130.34|127.84|130.01|127.51|18
1624274830000|2021-06-21 11:27:10|130.35|127.85|130.49|127.99|130.49|127.99|130.31|127.81|22
1624274840000|2021-06-21 11:27:20|130.5|128|130.3|127.8|130.54|128.04|130.26|127.76|23
1624274850000|2021-06-21 11:27:30|130.29|127.79|130.05|127.55|130.32|127.82|130.03|127.53|22
1624274860000|2021-06-21 11:27:40|130.02|127.52|130.21|127.71|130.22|127.72|130.02|127.52|21
1624274870000|2021-06-21 11:27:50|130.24|127.74|130.21|127.71|130.29|127.79|130.2|127.7|22
1624274880000|2021-06-21 11:28:00|130.22|127.72|130.23|127.73|130.26|127.76|130.2|127.7|20
1624274890000|2021-06-21 11:28:10|130.24|127.74|130.24|127.74|130.3|127.8|130.21|127.71|15
1624274900000|2021-06-21 11:28:20|130.28|127.78|130.14|127.64|130.31|127.81|130.14|127.64|20
1624274910000|2021-06-21 11:28:30|130.13|127.63|130|127.5|130.16|127.66|129.89|127.39|19
1624274920000|2021-06-21 11:28:40|130.02|127.52|129.67|127.17|130.04|127.54|129.67|127.17|23
1624274930000|2021-06-21 11:28:50|129.71|127.21|129.61|127.11|129.71|127.21|129.45|126.95|21
1624274940000|2021-06-21 11:29:00|129.59|127.09|129.56|127.06|129.76|127.26|129.56|127.06|24
1624274950000|2021-06-21 11:29:10|129.54|127.04|129.47|126.97|129.56|127.06|129.33|126.83|22
1624274960000|2021-06-21 11:29:20|129.48|126.98|129.37|126.87|129.52|127.02|129.26|126.76|24
1624274970000|2021-06-21 11:29:30|129.42|126.92|129.31|126.81|129.55|127.05|129.31|126.81|21
1624274980000|2021-06-21 11:29:40|129.32|126.82|129.39|126.89|129.39|126.89|129.25|126.75|26
1624274990000|2021-06-21 11:29:50|129.37|126.87|129.12|126.62|129.37|126.87|129.12|126.62|22
1624275000000|2021-06-21 11:30:00|129.11|126.61|129.39|126.89|129.43|126.93|129.08|126.58|26
1624275010000|2021-06-21 11:30:10|129.38|126.88|129.55|127.05|129.58|127.08|129.34|126.84|19
1624275020000|2021-06-21 11:30:20|129.54|127.04|129.75|127.25|129.93|127.43|129.54|127.04|26
1624275030000|2021-06-21 11:30:30|129.79|127.29|129.82|127.32|129.82|127.32|129.6|127.1|24
1624275040000|2021-06-21 11:30:40|129.84|127.34|129.85|127.35|129.91|127.41|129.74|127.24|19
1624275050000|2021-06-21 11:30:50|129.82|127.32|129.84|127.34|129.84|127.34|129.65|127.15|25
1624275060000|2021-06-21 11:31:00|129.86|127.36|130.15|127.65|130.15|127.65|129.82|127.32|21
1624275070000|2021-06-21 11:31:10|130.19|127.69|130.44|127.94|130.44|127.94|130.19|127.69|29
1624275080000|2021-06-21 11:31:20|130.52|128.02|130.77|128.27|130.77|128.27|130.5|128|26
1624275090000|2021-06-21 11:31:30|130.91|128.41|130.89|128.39|130.94|128.44|130.81|128.31|21
1624275100000|2021-06-21 11:31:40|130.88|128.38|130.81|128.31|130.89|128.39|130.74|128.24|23
1624275110000|2021-06-21 11:31:50|130.84|128.34|130.67|128.17|130.85|128.35|130.67|128.17|18
1624275120000|2021-06-21 11:32:00|130.69|128.19|130.86|128.36|130.86|128.36|130.62|128.12|24
1624275130000|2021-06-21 11:32:10|130.88|128.38|131.01|128.51|131.01|128.51|130.87|128.37|16
1624275140000|2021-06-21 11:32:20|131.02|128.52|130.99|128.49|131.07|128.57|130.94|128.44|16
1624275150000|2021-06-21 11:32:30|131.03|128.53|130.92|128.42|131.09|128.59|130.9|128.4|20
1624275160000|2021-06-21 11:32:40|130.93|128.43|131.17|128.67|131.17|128.67|130.93|128.43|16
1624275170000|2021-06-21 11:32:50|131.14|128.64|131.13|128.63|131.17|128.67|131.09|128.59|17
1624275180000|2021-06-21 11:33:00|131.17|128.67|131.28|128.78|131.32|128.82|131.17|128.67|20
1624275190000|2021-06-21 11:33:10|131.27|128.77|131.36|128.86|131.41|128.91|131.27|128.77|22
1624275200000|2021-06-21 11:33:20|131.38|128.88|131.6|129.1|131.6|129.1|131.37|128.87|20
1624275210000|2021-06-21 11:33:30|131.59|129.09|131.68|129.18|131.79|129.29|131.59|129.09|21
1624275220000|2021-06-21 11:33:40|131.69|129.19|131.74|129.24|131.98|129.48|131.68|129.18|19
1624275230000|2021-06-21 11:33:50|131.71|129.21|131.91|129.41|131.93|129.43|131.71|129.21|20
1624275240000|2021-06-21 11:34:00|131.92|129.42|131.86|129.36|131.96|129.46|131.86|129.36|18
1624275250000|2021-06-21 11:34:10|131.83|129.33|131.73|129.23|131.84|129.34|131.65|129.15|22
1624275260000|2021-06-21 11:34:20|131.72|129.22|131.97|129.47|131.97|129.47|131.71|129.21|22
1624275270000|2021-06-21 11:34:30|132.03|129.53|131.99|129.49|132.09|129.59|131.99|129.49|21
1624275280000|2021-06-21 11:34:40|131.98|129.48|132.02|129.52|132.08|129.58|131.94|129.44|22
1624275290000|2021-06-21 11:34:50|132.03|129.53|132.23|129.73|132.26|129.76|132.02|129.52|19
1624275300000|2021-06-21 11:35:00|132.25|129.75|132.48|129.98|132.48|129.98|132.25|129.75|20
1624275310000|2021-06-21 11:35:10|132.47|129.97|132.2|129.7|132.49|129.99|132.17|129.67|20
1624275320000|2021-06-21 11:35:20|132.24|129.74|132.37|129.87|132.4|129.9|132.24|129.74|23
1624275330000|2021-06-21 11:35:30|132.39|129.89|132.54|130.04|132.54|130.04|132.39|129.89|17
1624275340000|2021-06-21 11:35:40|132.55|130.05|132.77|130.27|132.77|130.27|132.55|130.05|19
1624275350000|2021-06-21 11:35:50|132.76|130.26|132.63|130.13|132.76|130.26|132.63|130.13|20
1624275360000|2021-06-21 11:36:00|132.66|130.16|132.84|130.34|132.84|130.34|132.62|130.12|23
1624275370000|2021-06-21 11:36:10|132.87|130.37|133|130.5|133.1|130.6|132.87|130.37|18
1624275380000|2021-06-21 11:36:20|133.04|130.54|133.01|130.51|133.2|130.7|133|130.5|21
1624275390000|2021-06-21 11:36:30|133.02|130.52|133.15|130.65|133.22|130.72|133.02|130.52|17
1624275400000|2021-06-21 11:36:40|133.16|130.66|133.08|130.58|133.17|130.67|133.08|130.58|17
1624275410000|2021-06-21 11:36:50|133.13|130.63|133.49|130.99|133.49|130.99|133.13|130.63|20
1624275420000|2021-06-21 11:37:00|133.51|131.01|134.08|131.58|134.09|131.59|133.51|131.01|27
1624275430000|2021-06-21 11:37:10|134.1|131.6|133.42|130.92|134.1|131.6|133.41|130.91|27
1624275440000|2021-06-21 11:37:20|133.48|130.98|133.41|130.91|133.53|131.03|133.26|130.76|23
1624275450000|2021-06-21 11:37:30|133.39|130.89|133.6|131.1|133.6|131.1|133.39|130.89|24
1624275460000|2021-06-21 11:37:40|133.64|131.14|133.92|131.42|133.97|131.47|133.59|131.09|23
1624275470000|2021-06-21 11:37:50|133.91|131.41|133.74|131.24|133.93|131.43|133.68|131.18|24
1624275480000|2021-06-21 11:38:00|133.7|131.2|133.67|131.17|133.76|131.26|133.63|131.13|25
1624275490000|2021-06-21 11:38:10|133.66|131.16|133.88|131.38|133.89|131.39|133.65|131.15|22
1624275500000|2021-06-21 11:38:20|133.91|131.41|133.75|131.25|133.91|131.41|133.75|131.25|20
1624275510000|2021-06-21 11:38:30|133.73|131.23|133.75|131.25|133.79|131.29|133.68|131.18|21
1624275520000|2021-06-21 11:38:40|133.74|131.24|133.73|131.23|133.77|131.27|133.7|131.2|17
1624275530000|2021-06-21 11:38:50|133.74|131.24|133.74|131.24|133.74|131.24|133.67|131.17|17
1624275540000|2021-06-21 11:39:00|133.67|131.17|133.66|131.16|133.74|131.24|133.48|130.98|18
1624275550000|2021-06-21 11:39:10|133.67|131.17|133.65|131.15|133.7|131.2|133.56|131.06|22
1624275560000|2021-06-21 11:39:20|133.66|131.16|133.81|131.31|133.89|131.39|133.66|131.16|17
1624275570000|2021-06-21 11:39:30|133.84|131.34|133.8|131.3|133.89|131.39|133.8|131.3|18
1624275580000|2021-06-21 11:39:40|133.79|131.29|133.82|131.32|133.88|131.38|133.79|131.29|18
1624275590000|2021-06-21 11:39:50|133.81|131.31|133.91|131.41|133.91|131.41|133.79|131.29|13
1624275600000|2021-06-21 11:40:00|133.96|131.46|133.76|131.26|133.99|131.49|133.76|131.26|17
1624275610000|2021-06-21 11:40:10|133.75|131.25|133.68|131.18|133.75|131.25|133.66|131.16|16
1624275620000|2021-06-21 11:40:20|133.71|131.21|133.72|131.22|133.75|131.25|133.66|131.16|22
1624275630000|2021-06-21 11:40:30|133.68|131.18|133.84|131.34|133.91|131.41|133.68|131.18|22
1624275640000|2021-06-21 11:40:40|133.81|131.31|133.84|131.34|133.94|131.44|133.81|131.31|25
1624275650000|2021-06-21 11:40:50|133.82|131.32|133.82|131.32|133.97|131.47|133.81|131.31|21
1624275660000|2021-06-21 11:41:00|133.84|131.34|133.66|131.16|133.87|131.37|133.66|131.16|21
1624275670000|2021-06-21 11:41:10|133.73|131.23|133.6|131.1|133.79|131.29|133.53|131.03|19
1624275680000|2021-06-21 11:41:20|133.58|131.08|133.67|131.17|133.7|131.2|133.43|130.93|25
1624275690000|2021-06-21 11:41:30|133.66|131.16|133.51|131.01|133.66|131.16|133.43|130.93|23
1624275700000|2021-06-21 11:41:40|133.58|131.08|133.21|130.71|133.58|131.08|133.19|130.69|17
1624275710000|2021-06-21 11:41:50|133.24|130.74|133.11|130.61|133.24|130.74|133.07|130.57|20
1624275720000|2021-06-21 11:42:00|133.12|130.62|133.58|131.08|133.58|131.08|133.12|130.62|23
1624275730000|2021-06-21 11:42:10|133.61|131.11|133.3|130.8|133.61|131.11|133.29|130.79|20
1624275740000|2021-06-21 11:42:20|133.31|130.81|133.18|130.68|133.32|130.82|133.16|130.66|19
1624275750000|2021-06-21 11:42:30|133.19|130.69|133.28|130.78|133.28|130.78|133.19|130.69|13
1624275760000|2021-06-21 11:42:40|133.33|130.83|133.33|130.83|133.37|130.87|133.26|130.76|19
1624275770000|2021-06-21 11:42:50|133.31|130.81|133.22|130.72|133.33|130.83|133.21|130.71|17
1624275780000|2021-06-21 11:43:00|133.25|130.75|133.19|130.69|133.26|130.76|132.92|130.42|22
1624275790000|2021-06-21 11:43:10|133.08|130.58|133.16|130.66|133.28|130.78|133.08|130.58|20
1624275800000|2021-06-21 11:43:20|133.17|130.67|133.4|130.9|133.46|130.96|133.17|130.67|21
1624275810000|2021-06-21 11:43:30|133.41|130.91|133.49|130.99|133.65|131.15|133.41|130.91|22
1624275820000|2021-06-21 11:43:40|133.51|131.01|133.37|130.87|133.52|131.02|133.35|130.85|23
1624275830000|2021-06-21 11:43:50|133.38|130.88|133.43|130.93|133.44|130.94|133.36|130.86|14
1624275840000|2021-06-21 11:44:00|133.41|130.91|133.45|130.95|133.45|130.95|133.39|130.89|11
1624275850000|2021-06-21 11:44:10|133.44|130.94|133.67|131.17|133.67|131.17|133.43|130.93|18
1624275860000|2021-06-21 11:44:20|133.69|131.19|133.84|131.34|133.9|131.4|133.69|131.19|16
1624275870000|2021-06-21 11:44:30|133.82|131.32|133.64|131.14|133.82|131.32|133.6|131.1|23
1624275880000|2021-06-21 11:44:40|133.65|131.15|133.64|131.14|133.65|131.15|133.59|131.09|23
1624275890000|2021-06-21 11:44:50|133.65|131.15|133.81|131.31|133.81|131.31|133.65|131.15|17
1624275900000|2021-06-21 11:45:00|133.79|131.29|133.88|131.38|134.01|131.51|133.77|131.27|21
1624275910000|2021-06-21 11:45:10|133.85|131.35|133.55|131.05|133.85|131.35|133.54|131.04|25
1624275920000|2021-06-21 11:45:20|133.54|131.04|133.35|130.85|133.57|131.07|133.34|130.84|24
1624275930000|2021-06-21 11:45:30|133.36|130.86|133.53|131.03|133.54|131.04|133.34|130.84|25
1624275940000|2021-06-21 11:45:40|133.55|131.05|133.73|131.23|133.73|131.23|133.55|131.05|23
1624275950000|2021-06-21 11:45:50|133.72|131.22|133.73|131.23|133.77|131.27|133.71|131.21|21
1624275960000|2021-06-21 11:46:00|133.74|131.24|133.7|131.2|133.82|131.32|133.7|131.2|18
1624275970000|2021-06-21 11:46:10|133.69|131.19|133.72|131.22|133.79|131.29|133.69|131.19|15
1624275980000|2021-06-21 11:46:20|133.73|131.23|133.76|131.26|133.76|131.26|133.73|131.23|19
1624275990000|2021-06-21 11:46:30|133.75|131.25|133.76|131.26|133.76|131.26|133.65|131.15|19
1624276000000|2021-06-21 11:46:40|133.74|131.24|133.74|131.24|133.74|131.24|133.68|131.18|15
1624276010000|2021-06-21 11:46:50|133.75|131.25|133.67|131.17|133.75|131.25|133.66|131.16|17
1624276020000|2021-06-21 11:47:00|133.68|131.18|133.81|131.31|133.87|131.37|133.66|131.16|20
1624276030000|2021-06-21 11:47:10|133.82|131.32|134.01|131.51|134.06|131.56|133.81|131.31|22
1624276040000|2021-06-21 11:47:20|134.04|131.54|134.28|131.78|134.28|131.78|134.03|131.53|21
1624276050000|2021-06-21 11:47:30|134.27|131.77|134.79|132.29|134.79|132.29|134.27|131.77|17
1624276060000|2021-06-21 11:47:40|134.82|132.32|135.05|132.55|135.05|132.55|134.82|132.32|25
1624276070000|2021-06-21 11:47:50|135.04|132.54|135.19|132.69|135.25|132.75|135.03|132.53|24
1624276080000|2021-06-21 11:48:00|135.16|132.66|135.3|132.8|135.3|132.8|135.04|132.54|20
1624276090000|2021-06-21 11:48:10|135.28|132.78|135.69|133.19|135.69|133.19|135.28|132.78|19
1624276100000|2021-06-21 11:48:20|135.71|133.21|135.64|133.14|135.73|133.23|135.54|133.04|20
1624276110000|2021-06-21 11:48:30|135.73|133.23|135.75|133.25|136.01|133.51|135.73|133.23|21
1624276120000|2021-06-21 11:48:40|135.72|133.22|135.64|133.14|135.78|133.28|135.64|133.14|23
1624276130000|2021-06-21 11:48:50|135.63|133.13|135.58|133.08|135.68|133.18|135.56|133.06|18
1624276140000|2021-06-21 11:49:00|135.57|133.07|135.59|133.09|135.61|133.11|135.45|132.95|21
1624276150000|2021-06-21 11:49:10|135.61|133.11|136.04|133.54|136.04|133.54|135.58|133.08|24
1624276160000|2021-06-21 11:49:20|136.03|133.53|135.96|133.46|136.03|133.53|135.91|133.41|21
1624276170000|2021-06-21 11:49:30|135.94|133.44|135.92|133.42|135.97|133.47|135.88|133.38|20
1624276180000|2021-06-21 11:49:40|135.95|133.45|135.91|133.41|135.96|133.46|135.86|133.36|13
1624276190000|2021-06-21 11:49:50|135.84|133.34|135.97|133.47|135.97|133.47|135.79|133.29|19
1624276200000|2021-06-21 11:50:00|135.96|133.46|135.76|133.26|135.98|133.48|135.76|133.26|22
1624276210000|2021-06-21 11:50:10|135.73|133.23|135.67|133.17|135.91|133.41|135.65|133.15|24
1624276220000|2021-06-21 11:50:20|135.66|133.16|135.48|132.98|135.75|133.25|135.47|132.97|21
1624276230000|2021-06-21 11:50:30|135.49|132.99|135.76|133.26|135.76|133.26|135.49|132.99|17
1624276240000|2021-06-21 11:50:40|135.75|133.25|135.62|133.12|135.77|133.27|135.55|133.05|18
1624276250000|2021-06-21 11:50:50|135.65|133.15|135.43|132.93|135.65|133.15|135.25|132.75|23
1624276260000|2021-06-21 11:51:00|135.4|132.9|135.42|132.92|135.51|133.01|135.38|132.88|19
1624276270000|2021-06-21 11:51:10|135.39|132.89|135.4|132.9|135.46|132.96|135.21|132.71|18
1624276280000|2021-06-21 11:51:20|135.39|132.89|135.2|132.7|135.39|132.89|135.04|132.54|20
1624276290000|2021-06-21 11:51:30|135.24|132.74|135.11|132.61|135.34|132.84|135.08|132.58|21
1624276300000|2021-06-21 11:51:40|135.09|132.59|135.09|132.59|135.11|132.61|135.08|132.58|10
1624276310000|2021-06-21 11:51:50|135.1|132.6|135.06|132.56|135.11|132.61|135.04|132.54|16
1624276320000|2021-06-21 11:52:00|135.05|132.55|135.43|132.93|135.44|132.94|135.03|132.53|23
1624276330000|2021-06-21 11:52:10|135.38|132.88|135.18|132.68|135.43|132.93|135.17|132.67|18
1624276340000|2021-06-21 11:52:20|135.16|132.66|135.17|132.67|135.24|132.74|135.14|132.64|16
1624276350000|2021-06-21 11:52:30|135.14|132.64|135.24|132.74|135.24|132.74|135.14|132.64|24
1624276360000|2021-06-21 11:52:40|135.2|132.7|135.13|132.63|135.24|132.74|135.13|132.63|16
1624276370000|2021-06-21 11:52:50|135.09|132.59|135.22|132.72|135.22|132.72|135.03|132.53|13
1624276380000|2021-06-21 11:53:00|135.24|132.74|135.2|132.7|135.24|132.74|135.15|132.65|13
1624276390000|2021-06-21 11:53:10|135.21|132.71|135.3|132.8|135.41|132.91|135.21|132.71|22
1624276400000|2021-06-21 11:53:20|135.33|132.83|135.49|132.99|135.5|133|135.33|132.83|20
1624276410000|2021-06-21 11:53:30|135.48|132.98|135.36|132.86|135.48|132.98|135.36|132.86|21
1624276420000|2021-06-21 11:53:40|135.35|132.85|135.44|132.94|135.44|132.94|135.26|132.76|22
1624276430000|2021-06-21 11:53:50|135.45|132.95|135.37|132.87|135.48|132.98|135.37|132.87|17
1624276440000|2021-06-21 11:54:00|135.36|132.86|135.3|132.8|135.39|132.89|135.3|132.8|11
1624276450000|2021-06-21 11:54:10|135.29|132.79|135.21|132.71|135.29|132.79|135.2|132.7|10
1624276460000|2021-06-21 11:54:20|135.2|132.7|135.17|132.67|135.22|132.72|135.04|132.54|19
1624276470000|2021-06-21 11:54:30|135.18|132.68|135.13|132.63|135.18|132.68|135.08|132.58|15
1624276480000|2021-06-21 11:54:40|135.14|132.64|135.14|132.64|135.15|132.65|135.08|132.58|16
1624276490000|2021-06-21 11:54:50|135.13|132.63|135.11|132.61|135.15|132.65|135.06|132.56|14
1624276500000|2021-06-21 11:55:00|135.14|132.64|135.15|132.65|135.27|132.77|135.14|132.64|21
1624276510000|2021-06-21 11:55:10|135.14|132.64|134.99|132.49|135.16|132.66|134.99|132.49|12
1624276520000|2021-06-21 11:55:20|134.94|132.44|134.98|132.48|135.03|132.53|134.92|132.42|12
1624276530000|2021-06-21 11:55:30|135|132.5|135.05|132.55|135.22|132.72|135|132.5|13
1624276540000|2021-06-21 11:55:40|135.09|132.59|135.16|132.66|135.23|132.73|135.09|132.59|16
1624276550000|2021-06-21 11:55:50|135.11|132.61|135.07|132.57|135.11|132.61|135.07|132.57|5
1624276560000|2021-06-21 11:56:00|135|132.5|135.07|132.57|135.07|132.57|135|132.5|2
1624276570000|2021-06-21 11:56:10|135.04|132.54|134.88|132.38|135.07|132.57|134.88|132.38|3
1624276580000|2021-06-21 11:56:20|134.81|132.31|135.07|132.57|135.07|132.57|134.81|132.31|9
1624276590000|2021-06-21 11:56:30|135.01|132.51|135.07|132.57|135.07|132.57|134.96|132.46|10
1624276600000|2021-06-21 11:56:40|134.88|132.38|135.07|132.57|135.07|132.57|134.85|132.35|8
1624276610000|2021-06-21 11:56:50|135.01|132.51|134.74|132.24|135.07|132.57|134.74|132.24|13
1624276620000|2021-06-21 11:57:00|134.76|132.26|134.71|132.21|134.76|132.26|134.68|132.18|10
1624276630000|2021-06-21 11:57:10|134.76|132.26|135.05|132.55|135.05|132.55|134.76|132.26|14
1624276640000|2021-06-21 11:57:20|135.09|132.59|135.14|132.64|135.23|132.73|135.09|132.59|16
1624276650000|2021-06-21 11:57:30|135.13|132.63|135.07|132.57|135.16|132.66|135.06|132.56|17
1624276660000|2021-06-21 11:57:40|135.16|132.66|135.12|132.62|135.16|132.66|135.09|132.59|9
1624276670000|2021-06-21 11:57:50|135.14|132.64|135.06|132.56|135.16|132.66|135.06|132.56|13
1624276680000|2021-06-21 11:58:00|135.09|132.59|135.16|132.66|135.16|132.66|135.06|132.56|12
1624276690000|2021-06-21 11:58:10|135.04|132.54|135.16|132.66|135.16|132.66|135.03|132.53|9
1624276700000|2021-06-21 11:58:20|135.02|132.52|135|132.5|135.16|132.66|134.99|132.49|12
1624276710000|2021-06-21 11:58:30|135.05|132.55|135.09|132.59|135.09|132.59|134.98|132.48|8
1624276720000|2021-06-21 11:58:40|135.08|132.58|135.16|132.66|135.16|132.66|135.08|132.58|7
1624276730000|2021-06-21 11:58:50|135.23|132.73|135.17|132.67|135.27|132.77|135.12|132.62|8
1624276740000|2021-06-21 11:59:00|135.11|132.61|135.09|132.59|135.16|132.66|135.09|132.59|5
1624276750000|2021-06-21 11:59:10|135.07|132.57|135.02|132.52|135.07|132.57|135|132.5|10
1624276760000|2021-06-21 11:59:20|134.98|132.48|135.07|132.57|135.07|132.57|134.92|132.42|11
1624276770000|2021-06-21 11:59:30|135.08|132.58|135.18|132.68|135.18|132.68|135.08|132.58|8
1624276780000|2021-06-21 11:59:40|135.19|132.69|135.19|132.69|135.25|132.75|135.19|132.69|18
1624276790000|2021-06-21 11:59:50|135.17|132.67|135.19|132.69|135.27|132.77|135.15|132.65|17
1624276800000|2021-06-21 12:00:00|135.2|132.7|135.17|132.67|135.25|132.75|135.15|132.65|18
1624276810000|2021-06-21 12:00:10|135.16|132.66|135.18|132.68|135.19|132.69|135.1|132.6|13
1624276820000|2021-06-21 12:00:20|135.15|132.65|135.26|132.76|135.26|132.76|135.15|132.65|16
1624276830000|2021-06-21 12:00:30|135.23|132.73|135.6|133.1|135.6|133.1|135.23|132.73|15
1624276840000|2021-06-21 12:00:40|135.59|133.09|135.47|132.97|135.59|133.09|135.42|132.92|17
1624276850000|2021-06-21 12:00:50|135.43|132.93|135.5|133|135.51|133.01|135.41|132.91|21
1624276860000|2021-06-21 12:01:00|135.53|133.03|135.51|133.01|135.64|133.14|135.49|132.99|21
1624276870000|2021-06-21 12:01:10|135.5|133|135.59|133.09|135.62|133.12|135.49|132.99|22
1624276880000|2021-06-21 12:01:20|135.62|133.12|135.66|133.16|135.69|133.19|135.55|133.05|22
1624276890000|2021-06-21 12:01:30|135.65|133.15|135.56|133.06|135.68|133.18|135.55|133.05|19
1624276900000|2021-06-21 12:01:40|135.55|133.05|135.56|133.06|135.6|133.1|135.5|133|19
1624276910000|2021-06-21 12:01:50|135.44|132.94|135.26|132.76|135.59|133.09|135.26|132.76|15
1624276920000|2021-06-21 12:02:00|135.22|132.72|135.18|132.68|135.47|132.97|135.13|132.63|20
1624276930000|2021-06-21 12:02:10|135.27|132.77|135.18|132.68|135.27|132.77|135.08|132.58|17
1624276940000|2021-06-21 12:02:20|135.24|132.74|135.11|132.61|135.24|132.74|135|132.5|13
1624276950000|2021-06-21 12:02:30|135.12|132.62|135.15|132.65|135.15|132.65|134.91|132.41|17
1624276960000|2021-06-21 12:02:40|134.88|132.38|134.77|132.27|135.2|132.7|134.77|132.27|21
1624276970000|2021-06-21 12:02:50|134.79|132.29|134.82|132.32|135.02|132.52|134.57|132.07|19
1624276980000|2021-06-21 12:03:00|134.58|132.08|134.58|132.08|134.78|132.28|134.55|132.05|14
1624276990000|2021-06-21 12:03:10|134.67|132.17|134.58|132.08|134.69|132.19|134.49|131.99|8
1624277000000|2021-06-21 12:03:20|134.38|131.88|134.4|131.9|134.56|132.06|134.38|131.88|5
1624277010000|2021-06-21 12:03:30|134.3|131.8|134.23|131.73|134.32|131.82|134.23|131.73|10
1624277020000|2021-06-21 12:03:40|134.19|131.69|134.19|131.69|134.22|131.72|134.18|131.68|9
1624277030000|2021-06-21 12:03:50|134.21|131.71|134.19|131.69|134.26|131.76|134.19|131.69|10
1624277050000|2021-06-21 12:04:10|134.18|131.68|134.15|131.65|134.18|131.68|134.11|131.61|8
1624277060000|2021-06-21 12:04:20|134.14|131.64|134.05|131.55|134.15|131.65|134.01|131.51|15
1624277070000|2021-06-21 12:04:30|134.1|131.6|134.12|131.62|134.14|131.64|134.09|131.59|6
1624277080000|2021-06-21 12:04:40|134.1|131.6|134.1|131.6|134.19|131.69|134.1|131.6|7
1624277090000|2021-06-21 12:04:50|134.07|131.57|134.11|131.61|134.13|131.63|134.07|131.57|4
1624277100000|2021-06-21 12:05:00|134.13|131.63|134.1|131.6|134.13|131.63|134.05|131.55|10
1624277110000|2021-06-21 12:05:10|133.99|131.49|134.1|131.6|134.1|131.6|133.97|131.47|7
1624277120000|2021-06-21 12:05:20|134.01|131.51|134.1|131.6|134.1|131.6|134.01|131.51|13
1624277130000|2021-06-21 12:05:30|134.08|131.58|133.85|131.35|134.1|131.6|133.85|131.35|11
1624277140000|2021-06-21 12:05:40|133.91|131.41|133.68|131.18|133.91|131.41|133.68|131.18|14
1624277150000|2021-06-21 12:05:50|133.64|131.14|133.67|131.17|133.68|131.18|133.64|131.14|10
1624277160000|2021-06-21 12:06:00|133.66|131.16|133.81|131.31|133.87|131.37|133.65|131.15|16
1624277170000|2021-06-21 12:06:10|133.88|131.38|133.74|131.24|133.92|131.42|133.73|131.23|14
1624277180000|2021-06-21 12:06:20|133.72|131.22|133.75|131.25|133.75|131.25|133.68|131.18|9
1624277190000|2021-06-21 12:06:30|133.81|131.31|133.85|131.35|133.87|131.37|133.8|131.3|13
1624277200000|2021-06-21 12:06:40|133.82|131.32|133.82|131.32|133.85|131.35|133.82|131.32|8
1624277210000|2021-06-21 12:06:50|133.8|131.3|134.02|131.52|134.02|131.52|133.76|131.26|14
1624277220000|2021-06-21 12:07:00|134.05|131.55|134.03|131.53|134.13|131.63|134.02|131.52|14
1624277230000|2021-06-21 12:07:10|133.95|131.45|133.89|131.39|133.95|131.45|133.89|131.39|4
1624277240000|2021-06-21 12:07:20|133.9|131.4|133.9|131.4|133.9|131.4|133.9|131.4|1
1624277250000|2021-06-21 12:07:30|133.96|131.46|133.96|131.46|133.96|131.46|133.96|131.46|1
1624277260000|2021-06-21 12:07:40|133.98|131.48|134.28|131.78|134.35|131.85|133.96|131.46|10
1624277270000|2021-06-21 12:07:50|134.3|131.8|134.32|131.82|134.48|131.98|134.3|131.8|12
1624277280000|2021-06-21 12:08:00|134.33|131.83|134.21|131.71|134.34|131.84|134.21|131.71|19
1624277290000|2021-06-21 12:08:10|134.2|131.7|134.13|131.63|134.2|131.7|134.02|131.52|18
1624277300000|2021-06-21 12:08:20|134.14|131.64|134.25|131.75|134.25|131.75|134.12|131.62|17
1624277310000|2021-06-21 12:08:30|134.24|131.74|134.42|131.92|134.47|131.97|134.23|131.73|16
1624277320000|2021-06-21 12:08:40|134.43|131.93|134.38|131.88|134.45|131.95|134.37|131.87|11
1624277330000|2021-06-21 12:08:50|134.37|131.87|134.38|131.88|134.45|131.95|134.37|131.87|15
1624277340000|2021-06-21 12:09:00|134.41|131.91|134.69|132.19|134.69|132.19|134.36|131.86|20
1624277350000|2021-06-21 12:09:10|134.79|132.29|134.91|132.41|134.91|132.41|134.55|132.05|18
1624277360000|2021-06-21 12:09:20|134.85|132.35|134.9|132.4|134.91|132.41|134.79|132.29|20
1624277370000|2021-06-21 12:09:30|134.89|132.39|134.8|132.3|134.89|132.39|134.79|132.29|10
1624277380000|2021-06-21 12:09:40|134.85|132.35|134.92|132.42|134.98|132.48|134.85|132.35|17
1624277390000|2021-06-21 12:09:50|134.93|132.43|134.93|132.43|134.96|132.46|134.85|132.35|18
1624277400000|2021-06-21 12:10:00|134.91|132.41|134.74|132.24|134.93|132.43|134.74|132.24|15
1624277410000|2021-06-21 12:10:10|134.71|132.21|134.51|132.01|134.93|132.43|134.51|132.01|10
1624277420000|2021-06-21 12:10:20|134.53|132.03|134.57|132.07|134.59|132.09|134.51|132.01|14
1624277430000|2021-06-21 12:10:30|134.64|132.14|134.9|132.4|134.9|132.4|134.61|132.11|17
1624277440000|2021-06-21 12:10:40|134.88|132.38|134.73|132.23|134.88|132.38|134.7|132.2|16
1624277450000|2021-06-21 12:10:50|134.74|132.24|134.66|132.16|134.78|132.28|134.58|132.08|17
1624277460000|2021-06-21 12:11:00|134.7|132.2|134.73|132.23|134.74|132.24|134.67|132.17|19
1624277470000|2021-06-21 12:11:10|134.74|132.24|134.66|132.16|134.75|132.25|134.66|132.16|12
1624277480000|2021-06-21 12:11:20|134.65|132.15|134.52|132.02|134.7|132.2|134.52|132.02|19
1624277490000|2021-06-21 12:11:30|134.51|132.01|134.51|132.01|134.56|132.06|134.48|131.98|17
1624277500000|2021-06-21 12:11:40|134.5|132|134.5|132|134.54|132.04|134.47|131.97|17
1624277510000|2021-06-21 12:11:50|134.49|131.99|134.46|131.96|134.5|132|134.46|131.96|18
1624277520000|2021-06-21 12:12:00|134.49|131.99|134.59|132.09|134.59|132.09|134.45|131.95|18
1624277530000|2021-06-21 12:12:10|134.6|132.1|134.62|132.12|134.68|132.18|134.55|132.05|19
1624277540000|2021-06-21 12:12:20|134.57|132.07|134.49|131.99|134.6|132.1|134.49|131.99|14
1624277550000|2021-06-21 12:12:30|134.48|131.98|134.5|132|134.5|132|134.46|131.96|12
1624277560000|2021-06-21 12:12:40|134.42|131.92|134.43|131.93|134.44|131.94|134.42|131.92|3
1624277570000|2021-06-21 12:12:50|134.45|131.95|134.48|131.98|134.49|131.99|134.45|131.95|4
1624277580000|2021-06-21 12:13:00|134.47|131.97|134.47|131.97|134.47|131.97|134.42|131.92|5
1624277590000|2021-06-21 12:13:10|134.45|131.95|134.47|131.97|134.47|131.97|134.45|131.95|4
1624277600000|2021-06-21 12:13:20|134.43|131.93|134.23|131.73|134.47|131.97|134.23|131.73|10
1624277610000|2021-06-21 12:13:30|134.22|131.72|134.16|131.66|134.22|131.72|134.15|131.65|13
1624277620000|2021-06-21 12:13:40|134.17|131.67|134.08|131.58|134.18|131.68|134.08|131.58|8
1624277630000|2021-06-21 12:13:50|134.05|131.55|134.02|131.52|134.05|131.55|134.02|131.52|2
1624277640000|2021-06-21 12:14:00|134.16|131.66|134.11|131.61|134.18|131.68|134.11|131.61|9
1624277650000|2021-06-21 12:14:10|134.1|131.6|134.07|131.57|134.11|131.61|134.07|131.57|4
1624277660000|2021-06-21 12:14:20|134.08|131.58|134.06|131.56|134.08|131.58|133.97|131.47|13
1624277670000|2021-06-21 12:14:30|134.09|131.59|134.05|131.55|134.12|131.62|134.05|131.55|9
1624277680000|2021-06-21 12:14:40|133.99|131.49|133.94|131.44|133.99|131.49|133.94|131.44|4
1624277690000|2021-06-21 12:14:50|133.95|131.45|134.04|131.54|134.04|131.54|133.95|131.45|6
1624277700000|2021-06-21 12:15:00|134.02|131.52|133.94|131.44|134.02|131.52|133.94|131.44|6
1624277710000|2021-06-21 12:15:10|133.86|131.36|133.86|131.36|133.86|131.36|133.84|131.34|9
1624277720000|2021-06-21 12:15:20|133.84|131.34|133.86|131.36|133.86|131.36|133.83|131.33|4
1624277730000|2021-06-21 12:15:30|133.83|131.33|133.86|131.36|133.86|131.36|133.79|131.29|7
1624277740000|2021-06-21 12:15:40|133.79|131.29|133.72|131.22|133.86|131.36|133.6|131.1|17
1624277750000|2021-06-21 12:15:50|133.77|131.27|133.91|131.41|133.91|131.41|133.74|131.24|15
1624277760000|2021-06-21 12:16:00|133.84|131.34|133.72|131.22|133.84|131.34|133.72|131.22|14
1624277770000|2021-06-21 12:16:10|133.7|131.2|133.64|131.14|133.7|131.2|133.64|131.14|18
1624277780000|2021-06-21 12:16:20|133.63|131.13|133.59|131.09|133.63|131.13|133.58|131.08|11
1624277790000|2021-06-21 12:16:30|133.57|131.07|133.67|131.17|133.69|131.19|133.57|131.07|16
1624277800000|2021-06-21 12:16:40|133.66|131.16|133.53|131.03|133.69|131.19|133.53|131.03|15
1624277810000|2021-06-21 12:16:50|133.54|131.04|133.51|131.01|133.54|131.04|133.49|130.99|17
1624277820000|2021-06-21 12:17:00|133.5|131|133.46|130.96|133.5|131|133.44|130.94|13
1624277830000|2021-06-21 12:17:10|133.45|130.95|133.37|130.87|133.56|131.06|133.37|130.87|24
1624277840000|2021-06-21 12:17:20|133.44|130.94|133.45|130.95|133.52|131.02|133.32|130.82|19
1624277850000|2021-06-21 12:17:30|133.46|130.96|133.61|131.11|133.61|131.11|133.34|130.84|19
1624277860000|2021-06-21 12:17:40|133.6|131.1|133.36|130.86|133.61|131.11|133.23|130.73|16
1624277870000|2021-06-21 12:17:50|133.16|130.66|133.26|130.76|133.41|130.91|133.01|130.51|16
1624277880000|2021-06-21 12:18:00|133.13|130.63|133.36|130.86|133.36|130.86|133.12|130.62|19
1624277890000|2021-06-21 12:18:10|133.32|130.82|133.54|131.04|133.54|131.04|133.32|130.82|14
1624277900000|2021-06-21 12:18:20|133.53|131.03|133.5|131|133.58|131.08|133.5|131|19
1624277910000|2021-06-21 12:18:30|133.52|131.02|133.6|131.1|133.61|131.11|133.51|131.01|19
1624277920000|2021-06-21 12:18:40|133.59|131.09|133.51|131.01|133.59|131.09|133.48|130.98|12
1624277930000|2021-06-21 12:18:50|133.54|131.04|133.43|130.93|133.54|131.04|133.42|130.92|17
1624277940000|2021-06-21 12:19:00|133.41|130.91|133.59|131.09|133.59|131.09|133.41|130.91|14
1624277950000|2021-06-21 12:19:10|133.54|131.04|133.55|131.05|133.55|131.05|133.5|131|10
1624277960000|2021-06-21 12:19:20|133.56|131.06|133.49|130.99|133.56|131.06|133.49|130.99|9
1624277970000|2021-06-21 12:19:30|133.5|131|133.62|131.12|133.62|131.12|133.47|130.97|11
1624277980000|2021-06-21 12:19:40|133.64|131.14|133.75|131.25|133.8|131.3|133.64|131.14|13
1624277990000|2021-06-21 12:19:50|133.76|131.26|133.76|131.26|133.79|131.29|133.72|131.22|13
1624278000000|2021-06-21 12:20:00|133.75|131.25|133.97|131.47|133.97|131.47|133.74|131.24|13
1624278010000|2021-06-21 12:20:10|133.98|131.48|133.96|131.46|134.03|131.53|133.87|131.37|16
1624278020000|2021-06-21 12:20:20|133.97|131.47|134.14|131.64|134.16|131.66|133.97|131.47|16
1624278030000|2021-06-21 12:20:30|134.16|131.66|134|131.5|134.16|131.66|134|131.5|20
1624278040000|2021-06-21 12:20:40|133.99|131.49|133.99|131.49|134.03|131.53|133.98|131.48|13
1624278050000|2021-06-21 12:20:50|134.02|131.52|134.1|131.6|134.1|131.6|133.98|131.48|17
1624278060000|2021-06-21 12:21:00|134.09|131.59|134.01|131.51|134.16|131.66|134|131.5|23
1624278070000|2021-06-21 12:21:10|133.99|131.49|133.97|131.47|134.02|131.52|133.93|131.43|16
1624278080000|2021-06-21 12:21:20|134|131.5|133.81|131.31|134.02|131.52|133.81|131.31|19
1624278090000|2021-06-21 12:21:30|133.84|131.34|133.83|131.33|133.84|131.34|133.66|131.16|19
1624278100000|2021-06-21 12:21:40|133.84|131.34|133.97|131.47|133.99|131.49|133.84|131.34|15
1624278110000|2021-06-21 12:21:50|133.99|131.49|134.03|131.53|134.09|131.59|133.99|131.49|17
1624278120000|2021-06-21 12:22:00|133.98|131.48|133.91|131.41|134.02|131.52|133.91|131.41|18
1624278130000|2021-06-21 12:22:10|133.89|131.39|134.02|131.52|134.02|131.52|133.88|131.38|21
1624278140000|2021-06-21 12:22:20|134.01|131.51|134.1|131.6|134.14|131.64|133.98|131.48|24
1624278150000|2021-06-21 12:22:30|134.08|131.58|134.11|131.61|134.12|131.62|134.06|131.56|23
1624278160000|2021-06-21 12:22:40|134.1|131.6|134.42|131.92|134.46|131.96|134.1|131.6|22
1624278170000|2021-06-21 12:22:50|134.4|131.9|134.38|131.88|134.45|131.95|134.37|131.87|21
1624278180000|2021-06-21 12:23:00|134.4|131.9|134.52|132.02|134.55|132.05|134.4|131.9|17
1624278190000|2021-06-21 12:23:10|134.49|131.99|134.55|132.05|134.59|132.09|134.46|131.96|21
1624278200000|2021-06-21 12:23:20|134.57|132.07|134.68|132.18|134.68|132.18|134.51|132.01|20
1624278210000|2021-06-21 12:23:30|134.67|132.17|134.61|132.11|134.73|132.23|134.61|132.11|20
1624278220000|2021-06-21 12:23:40|134.67|132.17|134.66|132.16|134.67|132.17|134.64|132.14|4
1624278230000|2021-06-21 12:23:50|134.65|132.15|134.55|132.05|134.65|132.15|134.49|131.99|16
1624278240000|2021-06-21 12:24:00|134.58|132.08|134.3|131.8|134.58|132.08|134.3|131.8|22
1624278250000|2021-06-21 12:24:10|134.31|131.81|134.38|131.88|134.42|131.92|134.31|131.81|16
1624278260000|2021-06-21 12:24:20|134.42|131.92|134.6|132.1|134.61|132.11|134.42|131.92|13
1624278270000|2021-06-21 12:24:30|134.59|132.09|134.48|131.98|134.59|132.09|134.48|131.98|13
1624278280000|2021-06-21 12:24:40|134.51|132.01|134.64|132.14|134.71|132.21|134.5|132|20
1624278290000|2021-06-21 12:24:50|134.63|132.13|134.73|132.23|134.77|132.27|134.63|132.13|21
1624278300000|2021-06-21 12:25:00|134.72|132.22|134.55|132.05|134.72|132.22|134.55|132.05|16
1624278310000|2021-06-21 12:25:10|134.59|132.09|134.54|132.04|134.62|132.12|134.52|132.02|22
1624278320000|2021-06-21 12:25:20|134.55|132.05|134.67|132.17|134.69|132.19|134.54|132.04|20
1624278330000|2021-06-21 12:25:30|134.66|132.16|134.74|132.24|134.74|132.24|134.65|132.15|19
1624278340000|2021-06-21 12:25:40|134.72|132.22|134.67|132.17|134.73|132.23|134.64|132.14|18
1624278350000|2021-06-21 12:25:50|134.66|132.16|134.52|132.02|134.66|132.16|134.52|132.02|21
1624278360000|2021-06-21 12:26:00|134.51|132.01|134.57|132.07|134.59|132.09|134.49|131.99|11
1624278370000|2021-06-21 12:26:10|134.58|132.08|134.78|132.28|134.78|132.28|134.58|132.08|17
1624278380000|2021-06-21 12:26:20|134.77|132.27|134.82|132.32|134.85|132.35|134.75|132.25|16
1624278390000|2021-06-21 12:26:30|134.83|132.33|134.87|132.37|134.93|132.43|134.83|132.33|12
1624278400000|2021-06-21 12:26:40|134.85|132.35|135.11|132.61|135.11|132.61|134.83|132.33|15
1624278410000|2021-06-21 12:26:50|135.12|132.62|135.12|132.62|135.15|132.65|135.05|132.55|20
1624278420000|2021-06-21 12:27:00|135.14|132.64|134.93|132.43|135.16|132.66|134.93|132.43|20
1624278430000|2021-06-21 12:27:10|134.9|132.4|135.01|132.51|135.01|132.51|134.9|132.4|24
1624278440000|2021-06-21 12:27:20|135.02|132.52|135.17|132.67|135.17|132.67|135.02|132.52|21
1624278450000|2021-06-21 12:27:30|135.21|132.71|135.11|132.61|135.23|132.73|135.11|132.61|22
1624278460000|2021-06-21 12:27:40|135.09|132.59|135.09|132.59|135.1|132.6|134.93|132.43|23
1624278470000|2021-06-21 12:27:50|135.08|132.58|134.96|132.46|135.08|132.58|134.95|132.45|22
1624278480000|2021-06-21 12:28:00|134.94|132.44|134.88|132.38|134.94|132.44|134.88|132.38|11
1624278490000|2021-06-21 12:28:10|134.89|132.39|134.92|132.42|134.94|132.44|134.87|132.37|16
1624278500000|2021-06-21 12:28:20|134.94|132.44|135.09|132.59|135.09|132.59|134.94|132.44|22
1624278510000|2021-06-21 12:28:30|135.11|132.61|135.3|132.8|135.37|132.87|135.11|132.61|22
1624278520000|2021-06-21 12:28:40|135.31|132.81|135.4|132.9|135.41|132.91|135.3|132.8|13
1624278530000|2021-06-21 12:28:50|135.39|132.89|135.43|132.93|135.43|132.93|135.31|132.81|21
1624278540000|2021-06-21 12:29:00|135.44|132.94|135.5|133|135.56|133.06|135.43|132.93|25
1624278550000|2021-06-21 12:29:10|135.49|132.99|135.4|132.9|135.5|133|135.4|132.9|16
1624278560000|2021-06-21 12:29:20|135.42|132.92|135.4|132.9|135.44|132.94|135.38|132.88|19
1624278570000|2021-06-21 12:29:30|135.39|132.89|135.63|133.13|135.63|133.13|135.39|132.89|25
1624278580000|2021-06-21 12:29:40|135.64|133.14|135.66|133.16|135.69|133.19|135.63|133.13|22
1624278590000|2021-06-21 12:29:50|135.72|133.22|135.7|133.2|135.82|133.32|135.7|133.2|23
1624278600000|2021-06-21 12:30:00|135.69|133.19|135.62|133.12|135.69|133.19|135.61|133.11|16
1624278610000|2021-06-21 12:30:10|135.61|133.11|135.47|132.97|135.62|133.12|135.42|132.92|14
1624278620000|2021-06-21 12:30:20|135.46|132.96|135.33|132.83|135.46|132.96|135.31|132.81|17
1624278630000|2021-06-21 12:30:30|135.31|132.81|135.26|132.76|135.31|132.81|135.25|132.75|14
1624278640000|2021-06-21 12:30:40|135.24|132.74|135.19|132.69|135.26|132.76|135.18|132.68|20
1624278650000|2021-06-21 12:30:50|135.17|132.67|135.19|132.69|135.19|132.69|135.14|132.64|13
1624278660000|2021-06-21 12:31:00|135.2|132.7|135.27|132.77|135.28|132.78|135.2|132.7|11
1624278670000|2021-06-21 12:31:10|135.26|132.76|135.1|132.6|135.26|132.76|135.1|132.6|14
1624278680000|2021-06-21 12:31:20|135.13|132.63|135.06|132.56|135.18|132.68|135.05|132.55|17
1624278690000|2021-06-21 12:31:30|135.05|132.55|135.03|132.53|135.07|132.57|135.01|132.51|19
1624278700000|2021-06-21 12:31:40|135.04|132.54|134.9|132.4|135.07|132.57|134.87|132.37|16
1624278710000|2021-06-21 12:31:50|134.89|132.39|134.89|132.39|134.93|132.43|134.86|132.36|17
1624278720000|2021-06-21 12:32:00|134.88|132.38|134.85|132.35|134.92|132.42|134.84|132.34|15
1624278730000|2021-06-21 12:32:10|134.86|132.36|134.84|132.34|134.86|132.36|134.83|132.33|7
1624278740000|2021-06-21 12:32:20|134.83|132.33|134.72|132.22|134.84|132.34|134.72|132.22|12
1624278750000|2021-06-21 12:32:30|134.74|132.24|134.69|132.19|134.74|132.24|134.69|132.19|10
1624278760000|2021-06-21 12:32:40|134.66|132.16|134.66|132.16|134.69|132.19|134.63|132.13|12
1624278770000|2021-06-21 12:32:50|134.65|132.15|134.67|132.17|134.68|132.18|134.64|132.14|11
1624278780000|2021-06-21 12:33:00|134.65|132.15|134.62|132.12|134.66|132.16|134.58|132.08|12
1624278790000|2021-06-21 12:33:10|134.61|132.11|134.72|132.22|134.74|132.24|134.61|132.11|11
1624278800000|2021-06-21 12:33:20|134.71|132.21|134.7|132.2|134.82|132.32|134.69|132.19|19
1624278810000|2021-06-21 12:33:30|134.69|132.19|134.81|132.31|134.83|132.33|134.69|132.19|15
1624278820000|2021-06-21 12:33:40|134.82|132.32|134.81|132.31|134.87|132.37|134.8|132.3|16
1624278830000|2021-06-21 12:33:50|134.82|132.32|134.97|132.47|134.97|132.47|134.82|132.32|15
1624278840000|2021-06-21 12:34:00|134.98|132.48|135.07|132.57|135.07|132.57|134.96|132.46|17
1624278850000|2021-06-21 12:34:10|135.08|132.58|134.82|132.32|135.1|132.6|134.82|132.32|16
1624278860000|2021-06-21 12:34:20|134.85|132.35|134.85|132.35|134.85|132.35|134.8|132.3|17
1624278870000|2021-06-21 12:34:30|134.84|132.34|134.79|132.29|134.87|132.37|134.79|132.29|20
1624278880000|2021-06-21 12:34:40|134.78|132.28|134.79|132.29|134.8|132.3|134.76|132.26|11
1624278890000|2021-06-21 12:34:50|134.77|132.27|134.81|132.31|134.82|132.32|134.75|132.25|15
1624278900000|2021-06-21 12:35:00|134.82|132.32|134.71|132.21|134.82|132.32|134.71|132.21|14
1624278910000|2021-06-21 12:35:10|134.72|132.22|134.74|132.24|134.74|132.24|134.71|132.21|5
1624278920000|2021-06-21 12:35:20|134.73|132.23|134.71|132.21|134.73|132.23|134.71|132.21|9
1624278930000|2021-06-21 12:35:30|134.69|132.19|134.68|132.18|134.7|132.2|134.65|132.15|13
1624278940000|2021-06-21 12:35:40|134.73|132.23|134.67|132.17|134.73|132.23|134.62|132.12|9
1624278950000|2021-06-21 12:35:50|134.66|132.16|134.48|131.98|134.66|132.16|134.47|131.97|11
1624278960000|2021-06-21 12:36:00|134.47|131.97|134.34|131.84|134.48|131.98|134.33|131.83|13
1624278970000|2021-06-21 12:36:10|134.33|131.83|134.29|131.79|134.33|131.83|134.29|131.79|11
1624278980000|2021-06-21 12:36:20|134.31|131.81|134.38|131.88|134.4|131.9|134.25|131.75|21
1624278990000|2021-06-21 12:36:30|134.37|131.87|134.45|131.95|134.45|131.95|134.34|131.84|16
1624279000000|2021-06-21 12:36:40|134.46|131.96|134.4|131.9|134.51|132.01|134.38|131.88|17
1624279010000|2021-06-21 12:36:50|134.39|131.89|134.27|131.77|134.39|131.89|134.27|131.77|16
1624279020000|2021-06-21 12:37:00|134.29|131.79|134.28|131.78|134.31|131.81|134.27|131.77|16
1624279030000|2021-06-21 12:37:10|134.27|131.77|134.17|131.67|134.29|131.79|134.17|131.67|14
1624279040000|2021-06-21 12:37:20|134.18|131.68|134.46|131.96|134.46|131.96|134.17|131.67|19
1624279050000|2021-06-21 12:37:30|134.47|131.97|134.5|132|134.52|132.02|134.46|131.96|16
1624279060000|2021-06-21 12:37:40|134.51|132.01|134.46|131.96|134.52|132.02|134.43|131.93|15
1624279070000|2021-06-21 12:37:50|134.45|131.95|134.36|131.86|134.45|131.95|134.36|131.86|14
1624279080000|2021-06-21 12:38:00|134.37|131.87|134.32|131.82|134.43|131.93|134.32|131.82|13
1624279090000|2021-06-21 12:38:10|134.33|131.83|134.32|131.82|134.35|131.85|134.31|131.81|20
1624279100000|2021-06-21 12:38:20|134.31|131.81|134.3|131.8|134.34|131.84|134.3|131.8|11
1624279110000|2021-06-21 12:38:30|134.29|131.79|134.11|131.61|134.29|131.79|134.11|131.61|15
1624279120000|2021-06-21 12:38:40|134.1|131.6|134.12|131.62|134.15|131.65|134.09|131.59|13
1624279130000|2021-06-21 12:38:50|134.13|131.63|134.02|131.52|134.13|131.63|134.02|131.52|10
1624279140000|2021-06-21 12:39:00|134.03|131.53|134.06|131.56|134.13|131.63|134.03|131.53|20
1624279150000|2021-06-21 12:39:10|134.07|131.57|134.05|131.55|134.11|131.61|134.05|131.55|13
1624279160000|2021-06-21 12:39:20|134.06|131.56|134.1|131.6|134.11|131.61|134.05|131.55|13
1624279170000|2021-06-21 12:39:30|134.06|131.56|134.14|131.64|134.15|131.65|134.06|131.56|11
1624279180000|2021-06-21 12:39:40|134.13|131.63|134.25|131.75|134.26|131.76|134.13|131.63|17
1624279190000|2021-06-21 12:39:50|134.24|131.74|134.19|131.69|134.26|131.76|134.19|131.69|16
1624279200000|2021-06-21 12:40:00|134.2|131.7|134.05|131.55|134.2|131.7|134.05|131.55|18
1624279210000|2021-06-21 12:40:10|134.04|131.54|134.1|131.6|134.13|131.63|134.04|131.54|13
1624279220000|2021-06-21 12:40:20|134.11|131.61|134.1|131.6|134.14|131.64|134.1|131.6|13
1624279230000|2021-06-21 12:40:30|134.09|131.59|134.08|131.58|134.11|131.61|134.04|131.54|13
1624279240000|2021-06-21 12:40:40|134.07|131.57|134.05|131.55|134.09|131.59|134.04|131.54|12
1624279250000|2021-06-21 12:40:50|134.07|131.57|134.1|131.6|134.12|131.62|134.07|131.57|14
1624279260000|2021-06-21 12:41:00|134.08|131.58|134.01|131.51|134.08|131.58|134.01|131.51|7
1624279270000|2021-06-21 12:41:10|134.03|131.53|134.05|131.55|134.11|131.61|134.03|131.53|18
1624279280000|2021-06-21 12:41:20|134.06|131.56|134|131.5|134.08|131.58|133.99|131.49|17
1624279290000|2021-06-21 12:41:30|133.99|131.49|134.02|131.52|134.04|131.54|133.99|131.49|11
1624279300000|2021-06-21 12:41:40|134.03|131.53|134.05|131.55|134.12|131.62|134.02|131.52|17
1624279310000|2021-06-21 12:41:50|134.03|131.53|133.95|131.45|134.05|131.55|133.95|131.45|11
1624279320000|2021-06-21 12:42:00|133.94|131.44|133.95|131.45|133.96|131.46|133.93|131.43|5
1624279330000|2021-06-21 12:42:10|133.94|131.44|133.87|131.37|133.94|131.44|133.87|131.37|6
1624279340000|2021-06-21 12:42:20|133.88|131.38|133.9|131.4|133.9|131.4|133.85|131.35|9
1624279350000|2021-06-21 12:42:30|133.89|131.39|134.03|131.53|134.03|131.53|133.89|131.39|17
1624279360000|2021-06-21 12:42:40|134.04|131.54|134.1|131.6|134.2|131.7|134.04|131.54|18
1624279370000|2021-06-21 12:42:50|134.11|131.61|134.06|131.56|134.11|131.61|134.02|131.52|20
1624279380000|2021-06-21 12:43:00|134.05|131.55|134.27|131.77|134.27|131.77|134.04|131.54|17
1624279390000|2021-06-21 12:43:10|134.26|131.76|134.4|131.9|134.4|131.9|134.2|131.7|17
1624279400000|2021-06-21 12:43:20|134.42|131.92|134.42|131.92|134.48|131.98|134.39|131.89|21
1624279410000|2021-06-21 12:43:30|134.43|131.93|134.44|131.94|134.49|131.99|134.4|131.9|21
1624279420000|2021-06-21 12:43:40|134.45|131.95|134.67|132.17|134.67|132.17|134.45|131.95|21
1624279430000|2021-06-21 12:43:50|134.65|132.15|134.57|132.07|134.74|132.24|134.57|132.07|20
1624279440000|2021-06-21 12:44:00|134.56|132.06|134.4|131.9|134.56|132.06|134.4|131.9|18
1624279450000|2021-06-21 12:44:10|134.36|131.86|134.25|131.75|134.36|131.86|134.25|131.75|10
1624279460000|2021-06-21 12:44:20|134.29|131.79|134.22|131.72|134.29|131.79|134.21|131.71|21
1624279470000|2021-06-21 12:44:30|134.25|131.75|134.27|131.77|134.3|131.8|134.22|131.72|13
1624279480000|2021-06-21 12:44:40|134.28|131.78|134.25|131.75|134.28|131.78|134.18|131.68|16
1624279490000|2021-06-21 12:44:50|134.18|131.68|134.05|131.55|134.25|131.75|134.01|131.51|19
1624279500000|2021-06-21 12:45:00|134.03|131.53|134.06|131.56|134.06|131.56|133.99|131.49|15
1624279510000|2021-06-21 12:45:10|134.05|131.55|134.03|131.53|134.11|131.61|134.02|131.52|17
1624279520000|2021-06-21 12:45:20|134.02|131.52|133.93|131.43|134.05|131.55|133.93|131.43|16
1624279530000|2021-06-21 12:45:30|133.92|131.42|133.93|131.43|133.95|131.45|133.92|131.42|14
1624279540000|2021-06-21 12:45:40|133.94|131.44|133.93|131.43|133.95|131.45|133.91|131.41|13
1624279550000|2021-06-21 12:45:50|133.92|131.42|133.89|131.39|133.95|131.45|133.86|131.36|11
1624279560000|2021-06-21 12:46:00|133.85|131.35|133.86|131.36|133.95|131.45|133.78|131.28|21
1624279570000|2021-06-21 12:46:10|133.89|131.39|133.9|131.4|133.92|131.42|133.88|131.38|12
1624279580000|2021-06-21 12:46:20|133.91|131.41|133.88|131.38|133.95|131.45|133.88|131.38|16
1624279590000|2021-06-21 12:46:30|133.9|131.4|133.71|131.21|133.9|131.4|133.71|131.21|16
1624279600000|2021-06-21 12:46:40|133.7|131.2|133.65|131.15|133.79|131.29|133.58|131.08|21
1624279610000|2021-06-21 12:46:50|133.64|131.14|133.46|130.96|133.65|131.15|133.45|130.95|15
1624279620000|2021-06-21 12:47:00|133.45|130.95|133.59|131.09|133.62|131.12|133.44|130.94|19
1624279630000|2021-06-21 12:47:10|133.57|131.07|133.43|130.93|133.57|131.07|133.43|130.93|23
1624279640000|2021-06-21 12:47:20|133.41|130.91|133.34|130.84|133.47|130.97|133.33|130.83|21
1624279650000|2021-06-21 12:47:30|133.33|130.83|133.32|130.82|133.35|130.85|133.25|130.75|17
1624279660000|2021-06-21 12:47:40|133.31|130.81|133.25|130.75|133.34|130.84|133.25|130.75|18
1624279670000|2021-06-21 12:47:50|133.26|130.76|133.23|130.73|133.3|130.8|133.22|130.72|14
1624279680000|2021-06-21 12:48:00|133.22|130.72|133.31|130.81|133.33|130.83|133.22|130.72|18
1624279690000|2021-06-21 12:48:10|133.33|130.83|133.41|130.91|133.45|130.95|133.32|130.82|18
1624279700000|2021-06-21 12:48:20|133.39|130.89|133.34|130.84|133.42|130.92|133.31|130.81|20
1624279710000|2021-06-21 12:48:30|133.33|130.83|133.51|131.01|133.51|131.01|133.32|130.82|22
1624279720000|2021-06-21 12:48:40|133.53|131.03|133.42|130.92|133.53|131.03|133.4|130.9|22
1624279730000|2021-06-21 12:48:50|133.4|130.9|133.36|130.86|133.41|130.91|133.31|130.81|16
1624279740000|2021-06-21 12:49:00|133.35|130.85|133.28|130.78|133.44|130.94|133.25|130.75|16
1624279750000|2021-06-21 12:49:10|133.27|130.77|133.31|130.81|133.33|130.83|133.18|130.68|16
1624279760000|2021-06-21 12:49:20|133.32|130.82|133.27|130.77|133.34|130.84|133.27|130.77|20
1624279770000|2021-06-21 12:49:30|133.29|130.79|133.3|130.8|133.31|130.81|133.27|130.77|15
1624279780000|2021-06-21 12:49:40|133.33|130.83|133.3|130.8|133.35|130.85|133.26|130.76|20
1624279790000|2021-06-21 12:49:50|133.27|130.77|133.3|130.8|133.34|130.84|133.26|130.76|22
1624279800000|2021-06-21 12:50:00|133.29|130.79|133.3|130.8|133.32|130.82|133.25|130.75|13
1624279810000|2021-06-21 12:50:10|133.31|130.81|133.17|130.67|133.31|130.81|133.15|130.65|21
1624279820000|2021-06-21 12:50:20|133.15|130.65|133.19|130.69|133.2|130.7|133.07|130.57|19
1624279830000|2021-06-21 12:50:30|133.2|130.7|133.19|130.69|133.2|130.7|133.17|130.67|11
1624279840000|2021-06-21 12:50:40|133.18|130.68|133.31|130.81|133.31|130.81|133.17|130.67|12
1624279850000|2021-06-21 12:50:50|133.3|130.8|133.23|130.73|133.3|130.8|133.23|130.73|16
1624279860000|2021-06-21 12:51:00|133.25|130.75|133.14|130.64|133.25|130.75|133.14|130.64|21
1624279870000|2021-06-21 12:51:10|133.13|130.63|133|130.5|133.15|130.65|133|130.5|16
1624279880000|2021-06-21 12:51:20|133.01|130.51|132.91|130.41|133.01|130.51|132.91|130.41|20
1624279890000|2021-06-21 12:51:30|132.94|130.44|133.04|130.54|133.08|130.58|132.94|130.44|18
1624279900000|2021-06-21 12:51:40|133.05|130.55|133.07|130.57|133.14|130.64|133.05|130.55|18
1624279910000|2021-06-21 12:51:50|133.06|130.56|132.98|130.48|133.06|130.56|132.96|130.46|13
1624279920000|2021-06-21 12:52:00|133|130.5|132.92|130.42|133.02|130.52|132.88|130.38|20
1624279930000|2021-06-21 12:52:10|132.95|130.45|132.82|130.32|132.99|130.49|132.77|130.27|23
1624279940000|2021-06-21 12:52:20|132.83|130.33|132.8|130.3|132.85|130.35|132.75|130.25|21
1624279950000|2021-06-21 12:52:30|132.76|130.26|132.93|130.43|132.93|130.43|132.76|130.26|18
1624279960000|2021-06-21 12:52:40|132.92|130.42|132.72|130.22|132.92|130.42|132.7|130.2|20
1624279970000|2021-06-21 12:52:50|132.74|130.24|132.78|130.28|132.86|130.36|132.72|130.22|19
1624279980000|2021-06-21 12:53:00|132.8|130.3|132.83|130.33|132.84|130.34|132.79|130.29|13
1624279990000|2021-06-21 12:53:10|132.82|130.32|132.72|130.22|132.82|130.32|132.71|130.21|18
1624280000000|2021-06-21 12:53:20|132.73|130.23|132.64|130.14|132.73|130.23|132.61|130.11|21
1624280010000|2021-06-21 12:53:30|132.61|130.11|132.67|130.17|132.7|130.2|132.58|130.08|24
1624280020000|2021-06-21 12:53:40|132.66|130.16|132.69|130.19|132.73|130.23|132.66|130.16|20
1624280030000|2021-06-21 12:53:50|132.7|130.2|132.74|130.24|132.79|130.29|132.7|130.2|19
1624280040000|2021-06-21 12:54:00|132.75|130.25|132.65|130.15|132.76|130.26|132.65|130.15|17
1624280050000|2021-06-21 12:54:10|132.64|130.14|132.7|130.2|132.72|130.22|132.64|130.14|14
1624280060000|2021-06-21 12:54:20|132.71|130.21|132.78|130.28|132.83|130.33|132.71|130.21|13
1624280070000|2021-06-21 12:54:30|132.79|130.29|132.88|130.38|132.88|130.38|132.78|130.28|18
1624280080000|2021-06-21 12:54:40|132.89|130.39|132.78|130.28|132.95|130.45|132.77|130.27|16
1624280090000|2021-06-21 12:54:50|132.79|130.29|132.76|130.26|132.79|130.29|132.72|130.22|16
1624280100000|2021-06-21 12:55:00|132.77|130.27|132.68|130.18|132.77|130.27|132.67|130.17|14
1624280110000|2021-06-21 12:55:10|132.67|130.17|132.58|130.08|132.68|130.18|132.58|130.08|14
1624280120000|2021-06-21 12:55:20|132.63|130.13|132.63|130.13|132.67|130.17|132.57|130.07|15
1624280130000|2021-06-21 12:55:30|132.64|130.14|132.6|130.1|132.68|130.18|132.6|130.1|19
1624280140000|2021-06-21 12:55:40|132.61|130.11|132.68|130.18|132.68|130.18|132.59|130.09|18
1624280150000|2021-06-21 12:55:50|132.7|130.2|132.82|130.32|132.82|130.32|132.7|130.2|19
1624280160000|2021-06-21 12:56:00|132.83|130.33|132.7|130.2|132.83|130.33|132.68|130.18|20
1624280170000|2021-06-21 12:56:10|132.72|130.22|132.81|130.31|132.81|130.31|132.72|130.22|11
1624280180000|2021-06-21 12:56:20|132.82|130.32|132.95|130.45|133.01|130.51|132.82|130.32|17
1624280190000|2021-06-21 12:56:30|132.96|130.46|132.91|130.41|132.99|130.49|132.9|130.4|17
1624280200000|2021-06-21 12:56:40|132.92|130.42|132.95|130.45|132.95|130.45|132.89|130.39|17
1624280210000|2021-06-21 12:56:50|132.96|130.46|133.05|130.55|133.07|130.57|132.96|130.46|18
1624280220000|2021-06-21 12:57:00|133.04|130.54|132.98|130.48|133.04|130.54|132.93|130.43|14
1624280230000|2021-06-21 12:57:10|132.99|130.49|132.95|130.45|133.01|130.51|132.95|130.45|12
1624280240000|2021-06-21 12:57:20|132.96|130.46|132.95|130.45|132.99|130.49|132.92|130.42|10
1624280250000|2021-06-21 12:57:30|132.96|130.46|132.93|130.43|132.99|130.49|132.89|130.39|12
1624280260000|2021-06-21 12:57:40|132.99|130.49|132.68|130.18|132.99|130.49|132.67|130.17|11
1624280270000|2021-06-21 12:57:50|132.73|130.23|132.78|130.28|132.78|130.28|132.73|130.23|15
1624280280000|2021-06-21 12:58:00|132.8|130.3|132.87|130.37|132.87|130.37|132.78|130.28|19
1624280290000|2021-06-21 12:58:10|132.86|130.36|132.95|130.45|132.95|130.45|132.85|130.35|19
1624280300000|2021-06-21 12:58:20|132.97|130.47|132.94|130.44|133.04|130.54|132.94|130.44|18
1624280310000|2021-06-21 12:58:30|132.96|130.46|132.94|130.44|133|130.5|132.93|130.43|12
1624280320000|2021-06-21 12:58:40|132.95|130.45|133.04|130.54|133.07|130.57|132.95|130.45|19
1624280330000|2021-06-21 12:58:50|133.03|130.53|133.06|130.56|133.09|130.59|133.03|130.53|11
1624280340000|2021-06-21 12:59:00|133.08|130.58|132.87|130.37|133.09|130.59|132.87|130.37|17
1624280350000|2021-06-21 12:59:10|132.86|130.36|132.98|130.48|132.99|130.49|132.86|130.36|16
1624280360000|2021-06-21 12:59:20|132.97|130.47|132.91|130.41|132.97|130.47|132.9|130.4|17
1624280370000|2021-06-21 12:59:30|132.92|130.42|133.03|130.53|133.05|130.55|132.91|130.41|17
1624280380000|2021-06-21 12:59:40|133.02|130.52|133.06|130.56|133.08|130.58|133.02|130.52|14
1624280390000|2021-06-21 12:59:50|133.05|130.55|133.13|130.63|133.13|130.63|133.04|130.54|18
1624280400000|2021-06-21 13:00:00|133.14|130.64|133.14|130.64|133.14|130.64|133.07|130.57|10
1624280410000|2021-06-21 13:00:10|133.16|130.66|133.57|131.07|133.57|131.07|133.16|130.66|22
1624280420000|2021-06-21 13:00:20|133.59|131.09|133.67|131.17|133.72|131.22|133.59|131.09|14
1624280430000|2021-06-21 13:00:30|133.66|131.16|133.7|131.2|133.7|131.2|133.6|131.1|19
1624280440000|2021-06-21 13:00:40|133.69|131.19|133.78|131.28|133.83|131.33|133.69|131.19|15
1624280450000|2021-06-21 13:00:50|133.79|131.29|133.77|131.27|133.83|131.33|133.76|131.26|19
1624280460000|2021-06-21 13:01:00|133.76|131.26|133.64|131.14|133.79|131.29|133.64|131.14|22
1624280470000|2021-06-21 13:01:10|133.68|131.18|133.63|131.13|133.69|131.19|133.62|131.12|18
1624280480000|2021-06-21 13:01:20|133.62|131.12|133.67|131.17|133.69|131.19|133.62|131.12|11
1624280490000|2021-06-21 13:01:30|133.68|131.18|133.62|131.12|133.68|131.18|133.62|131.12|15
1624280500000|2021-06-21 13:01:40|133.61|131.11|133.56|131.06|133.63|131.13|133.56|131.06|11
1624280510000|2021-06-21 13:01:50|133.55|131.05|133.52|131.02|133.58|131.08|133.49|130.99|20
1624280520000|2021-06-21 13:02:00|133.51|131.01|133.35|130.85|133.51|131.01|133.35|130.85|13
1624280530000|2021-06-21 13:02:10|133.34|130.84|133.23|130.73|133.34|130.84|133.23|130.73|9
1624280540000|2021-06-21 13:02:20|133.24|130.74|133.23|130.73|133.24|130.74|133.15|130.65|17
1624280550000|2021-06-21 13:02:30|133.28|130.78|133.23|130.73|133.28|130.78|133.14|130.64|15
1624280560000|2021-06-21 13:02:40|133.24|130.74|133.14|130.64|133.3|130.8|133.12|130.62|19
1624280570000|2021-06-21 13:02:50|133.13|130.63|133.14|130.64|133.15|130.65|133.06|130.56|16
1624280580000|2021-06-21 13:03:00|133.08|130.58|133.09|130.59|133.14|130.64|133.05|130.55|19
1624280590000|2021-06-21 13:03:10|133.12|130.62|133.08|130.58|133.17|130.67|133.08|130.58|24
1624280600000|2021-06-21 13:03:20|133.14|130.64|132.96|130.46|133.14|130.64|132.76|130.26|25
1624280610000|2021-06-21 13:03:30|132.97|130.47|132.92|130.42|133|130.5|132.82|130.32|21
1624280620000|2021-06-21 13:03:40|132.97|130.47|132.76|130.26|132.97|130.47|132.76|130.26|16
1624280630000|2021-06-21 13:03:50|132.77|130.27|132.91|130.41|132.91|130.41|132.74|130.24|20
1624280640000|2021-06-21 13:04:00|132.9|130.4|132.63|130.13|132.91|130.41|132.63|130.13|18
1624280650000|2021-06-21 13:04:10|132.62|130.12|132.59|130.09|132.64|130.14|132.58|130.08|14
1624280660000|2021-06-21 13:04:20|132.55|130.05|132.32|129.82|132.65|130.15|132.32|129.82|20
1624280670000|2021-06-21 13:04:30|132.38|129.88|132.33|129.83|132.46|129.96|132.31|129.81|15
1624280680000|2021-06-21 13:04:40|132.29|129.79|132.11|129.61|132.33|129.83|132.11|129.61|17
1624280690000|2021-06-21 13:04:50|132.1|129.6|132.24|129.74|132.25|129.75|132.09|129.59|20
1624280700000|2021-06-21 13:05:00|132.25|129.75|132.24|129.74|132.38|129.88|132.24|129.74|21
1624280710000|2021-06-21 13:05:10|132.26|129.76|132.03|129.53|132.26|129.76|132.02|129.52|22
1624280720000|2021-06-21 13:05:20|132|129.5|132.22|129.72|132.27|129.77|131.91|129.41|20
1624280730000|2021-06-21 13:05:30|132.18|129.68|132.19|129.69|132.27|129.77|132.14|129.64|15
1624280740000|2021-06-21 13:05:40|132.21|129.71|132.28|129.78|132.3|129.8|132.12|129.62|17
1624280750000|2021-06-21 13:05:50|132.29|129.79|132.15|129.65|132.32|129.82|132.15|129.65|23
1624280760000|2021-06-21 13:06:00|132.14|129.64|132.22|129.72|132.26|129.76|132.14|129.64|15
1624280770000|2021-06-21 13:06:10|132.24|129.74|132.32|129.82|132.32|129.82|132.24|129.74|16
1624280780000|2021-06-21 13:06:20|132.33|129.83|132.24|129.74|132.39|129.89|132.22|129.72|16
1624280790000|2021-06-21 13:06:30|132.22|129.72|132.17|129.67|132.22|129.72|132.12|129.62|19
1624280800000|2021-06-21 13:06:40|132.18|129.68|132.19|129.69|132.22|129.72|132.17|129.67|18
1624280810000|2021-06-21 13:06:50|132.2|129.7|132.2|129.7|132.22|129.72|132.15|129.65|16
1624280820000|2021-06-21 13:07:00|132.19|129.69|132.37|129.87|132.4|129.9|132.19|129.69|17
1624280830000|2021-06-21 13:07:10|132.36|129.86|132.49|129.99|132.49|129.99|132.31|129.81|20
1624280840000|2021-06-21 13:07:20|132.5|130|132.49|129.99|132.65|130.15|132.49|129.99|23
1624280850000|2021-06-21 13:07:30|132.5|130|132.43|129.93|132.5|130|132.41|129.91|14
1624280860000|2021-06-21 13:07:40|132.45|129.95|132.32|129.82|132.45|129.95|132.29|129.79|19
1624280870000|2021-06-21 13:07:50|132.28|129.78|132.27|129.77|132.3|129.8|132.23|129.73|15
1624280880000|2021-06-21 13:08:00|132.23|129.73|132.16|129.66|132.27|129.77|132.15|129.65|16
1624280890000|2021-06-21 13:08:10|132.2|129.7|132.04|129.54|132.27|129.77|132.04|129.54|21
1624280900000|2021-06-21 13:08:20|132.05|129.55|132.06|129.56|132.06|129.56|131.97|129.47|17
1624280910000|2021-06-21 13:08:30|132.03|129.53|132.22|129.72|132.22|129.72|132.03|129.53|20
1624280920000|2021-06-21 13:08:40|132.23|129.73|132.48|129.98|132.48|129.98|132.22|129.72|21
1624280930000|2021-06-21 13:08:50|132.51|130.01|132.48|129.98|132.59|130.09|132.42|129.92|18
1624280940000|2021-06-21 13:09:00|132.47|129.97|132.77|130.27|132.77|130.27|132.47|129.97|18
1624280950000|2021-06-21 13:09:10|132.74|130.24|132.79|130.29|132.85|130.35|132.68|130.18|21
1624280960000|2021-06-21 13:09:20|132.78|130.28|132.79|130.29|132.85|130.35|132.77|130.27|19
1624280970000|2021-06-21 13:09:30|132.8|130.3|132.74|130.24|132.85|130.35|132.72|130.22|16
1624280980000|2021-06-21 13:09:40|132.75|130.25|132.85|130.35|132.85|130.35|132.71|130.21|16
1624280990000|2021-06-21 13:09:50|132.87|130.37|132.91|130.41|132.91|130.41|132.8|130.3|15
1624281000000|2021-06-21 13:10:00|132.95|130.45|132.79|130.29|132.98|130.48|132.7|130.2|16
1624281010000|2021-06-21 13:10:10|132.77|130.27|132.6|130.1|132.81|130.31|132.58|130.08|25
1624281020000|2021-06-21 13:10:20|132.59|130.09|132.65|130.15|132.65|130.15|132.47|129.97|18
1624281030000|2021-06-21 13:10:30|132.54|130.04|132.63|130.13|132.65|130.15|132.37|129.87|24
1624281040000|2021-06-21 13:10:40|132.62|130.12|132.46|129.96|132.65|130.15|132.46|129.96|20
1624281050000|2021-06-21 13:10:50|132.45|129.95|132.51|130.01|132.52|130.02|132.42|129.92|13
1624281060000|2021-06-21 13:11:00|132.52|130.02|132.66|130.16|132.7|130.2|132.51|130.01|17
1624281070000|2021-06-21 13:11:10|132.67|130.17|132.65|130.15|132.68|130.18|132.64|130.14|13
1624281080000|2021-06-21 13:11:20|132.66|130.16|132.55|130.05|132.66|130.16|132.49|129.99|21
1624281090000|2021-06-21 13:11:30|132.53|130.03|132.63|130.13|132.63|130.13|132.53|130.03|18
1624281100000|2021-06-21 13:11:40|132.64|130.14|132.7|130.2|132.72|130.22|132.62|130.12|15
1624281110000|2021-06-21 13:11:50|132.65|130.15|132.59|130.09|132.65|130.15|132.55|130.05|14
1624281120000|2021-06-21 13:12:00|132.58|130.08|132.64|130.14|132.7|130.2|132.58|130.08|10
1624281130000|2021-06-21 13:12:10|132.63|130.13|132.67|130.17|132.7|130.2|132.63|130.13|11
1624281140000|2021-06-21 13:12:20|132.68|130.18|132.74|130.24|132.76|130.26|132.68|130.18|15
1624281150000|2021-06-21 13:12:30|132.76|130.26|132.88|130.38|132.88|130.38|132.76|130.26|15
1624281160000|2021-06-21 13:12:40|132.89|130.39|132.98|130.48|133.03|130.53|132.88|130.38|19
1624281170000|2021-06-21 13:12:50|132.95|130.45|132.9|130.4|132.96|130.46|132.87|130.37|16
1624281180000|2021-06-21 13:13:00|132.88|130.38|132.88|130.38|132.93|130.43|132.8|130.3|14
1624281190000|2021-06-21 13:13:10|132.83|130.33|132.8|130.3|132.83|130.33|132.77|130.27|14
1624281200000|2021-06-21 13:13:20|132.76|130.26|132.74|130.24|132.8|130.3|132.72|130.22|7
1624281210000|2021-06-21 13:13:30|132.72|130.22|132.69|130.19|132.77|130.27|132.69|130.19|18
1624281220000|2021-06-21 13:13:40|132.71|130.21|132.76|130.26|132.76|130.26|132.69|130.19|7
1624281230000|2021-06-21 13:13:50|132.74|130.24|132.66|130.16|132.74|130.24|132.66|130.16|13
1624281240000|2021-06-21 13:14:00|132.62|130.12|132.73|130.23|132.73|130.23|132.62|130.12|9
1624281250000|2021-06-21 13:14:10|132.72|130.22|132.76|130.26|132.83|130.33|132.72|130.22|20
1624281260000|2021-06-21 13:14:20|132.74|130.24|132.74|130.24|132.74|130.24|132.73|130.23|3
1624281270000|2021-06-21 13:14:30|132.73|130.23|132.76|130.26|132.76|130.26|132.71|130.21|11
1624281280000|2021-06-21 13:14:40|132.74|130.24|132.83|130.33|132.84|130.34|132.74|130.24|15
1624281290000|2021-06-21 13:14:50|132.82|130.32|132.84|130.34|132.84|130.34|132.78|130.28|21
1624281300000|2021-06-21 13:15:00|132.83|130.33|132.74|130.24|132.85|130.35|132.73|130.23|20
1624281310000|2021-06-21 13:15:10|132.73|130.23|132.54|130.04|132.74|130.24|132.54|130.04|15
1624281320000|2021-06-21 13:15:20|132.55|130.05|132.68|130.18|132.68|130.18|132.53|130.03|13
1624281330000|2021-06-21 13:15:30|132.65|130.15|132.69|130.19|132.7|130.2|132.65|130.15|16
1624281340000|2021-06-21 13:15:40|132.71|130.21|132.69|130.19|132.72|130.22|132.69|130.19|10
1624281350000|2021-06-21 13:15:50|132.68|130.18|132.71|130.21|132.72|130.22|132.64|130.14|14
1624281360000|2021-06-21 13:16:00|132.7|130.2|132.85|130.35|132.9|130.4|132.7|130.2|17
1624281370000|2021-06-21 13:16:10|132.84|130.34|133.03|130.53|133.07|130.57|132.84|130.34|20
1624281380000|2021-06-21 13:16:20|133.04|130.54|133.35|130.85|133.35|130.85|133.03|130.53|22
1624281390000|2021-06-21 13:16:30|133.36|130.86|133.54|131.04|133.54|131.04|133.35|130.85|21
1624281400000|2021-06-21 13:16:40|133.53|131.03|133.53|131.03|133.63|131.13|133.53|131.03|20
1624281410000|2021-06-21 13:16:50|133.54|131.04|133.44|130.94|133.54|131.04|133.41|130.91|15
1624281420000|2021-06-21 13:17:00|133.43|130.93|133.41|130.91|133.43|130.93|133.37|130.87|15
1624281430000|2021-06-21 13:17:10|133.43|130.93|133.93|131.43|133.93|131.43|133.43|130.93|17
1624281440000|2021-06-21 13:17:20|133.91|131.41|133.96|131.46|134.01|131.51|133.77|131.27|26
1624281450000|2021-06-21 13:17:30|133.92|131.42|133.94|131.44|134.01|131.51|133.9|131.4|24
1624281460000|2021-06-21 13:17:40|133.87|131.37|133.81|131.31|133.87|131.37|133.79|131.29|17
1624281470000|2021-06-21 13:17:50|133.8|131.3|133.91|131.41|133.91|131.41|133.72|131.22|26
1624281480000|2021-06-21 13:18:00|133.9|131.4|134.15|131.65|134.15|131.65|133.9|131.4|21
1624281490000|2021-06-21 13:18:10|134.16|131.66|134.35|131.85|134.35|131.85|134.13|131.63|23
1624281500000|2021-06-21 13:18:20|134.34|131.84|134.21|131.71|134.34|131.84|134.17|131.67|25
1624281510000|2021-06-21 13:18:30|134.2|131.7|134.19|131.69|134.24|131.74|134.12|131.62|22
1624281520000|2021-06-21 13:18:40|134.2|131.7|134.36|131.86|134.42|131.92|134.18|131.68|20
1624281530000|2021-06-21 13:18:50|134.38|131.88|134.34|131.84|134.43|131.93|134.34|131.84|16
1624281540000|2021-06-21 13:19:00|134.36|131.86|134.26|131.76|134.42|131.92|134.25|131.75|20
1624281550000|2021-06-21 13:19:10|134.22|131.72|134.34|131.84|134.34|131.84|134.17|131.67|21
1624281560000|2021-06-21 13:19:20|134.35|131.85|134.47|131.97|134.51|132.01|134.3|131.8|19
1624281570000|2021-06-21 13:19:30|134.48|131.98|134.61|132.11|134.61|132.11|134.48|131.98|20
1624281580000|2021-06-21 13:19:40|134.66|132.16|134.72|132.22|134.78|132.28|134.66|132.16|19
1624281590000|2021-06-21 13:19:50|134.73|132.23|134.68|132.18|134.75|132.25|134.59|132.09|20
1624281600000|2021-06-21 13:20:00|134.69|132.19|134.8|132.3|134.85|132.35|134.63|132.13|24
1624281610000|2021-06-21 13:20:10|134.81|132.31|134.89|132.39|135.02|132.52|134.81|132.31|20
1624281620000|2021-06-21 13:20:20|134.88|132.38|134.77|132.27|134.89|132.39|134.75|132.25|21
1624281630000|2021-06-21 13:20:30|134.75|132.25|134.76|132.26|134.79|132.29|134.71|132.21|12
1624281640000|2021-06-21 13:20:40|134.75|132.25|134.66|132.16|134.75|132.25|134.61|132.11|16
1624281650000|2021-06-21 13:20:50|134.68|132.18|134.64|132.14|134.68|132.18|134.59|132.09|14
1624281660000|2021-06-21 13:21:00|134.65|132.15|134.66|132.16|134.77|132.27|134.65|132.15|16
1624281670000|2021-06-21 13:21:10|134.65|132.15|134.61|132.11|134.66|132.16|134.58|132.08|15
1624281680000|2021-06-21 13:21:20|134.62|132.12|134.74|132.24|134.74|132.24|134.62|132.12|19
1624281690000|2021-06-21 13:21:30|134.71|132.21|134.67|132.17|134.74|132.24|134.64|132.14|14
1624281700000|2021-06-21 13:21:40|134.66|132.16|134.65|132.15|134.66|132.16|134.63|132.13|11
1624281710000|2021-06-21 13:21:50|134.67|132.17|134.63|132.13|134.67|132.17|134.63|132.13|13
1624281720000|2021-06-21 13:22:00|134.61|132.11|134.58|132.08|134.62|132.12|134.58|132.08|9
1624281730000|2021-06-21 13:22:10|134.56|132.06|134.54|132.04|134.56|132.06|134.48|131.98|16
1624281740000|2021-06-21 13:22:20|134.52|132.02|134.49|131.99|134.54|132.04|134.41|131.91|18
1624281750000|2021-06-21 13:22:30|134.48|131.98|134.5|132|134.54|132.04|134.39|131.89|24
1624281760000|2021-06-21 13:22:40|134.49|131.99|134.49|131.99|134.49|131.99|134.45|131.95|13
1624281770000|2021-06-21 13:22:50|134.48|131.98|134.42|131.92|134.48|131.98|134.4|131.9|11
1624281780000|2021-06-21 13:23:00|134.44|131.94|134.38|131.88|134.44|131.94|134.26|131.76|15
1624281790000|2021-06-21 13:23:10|134.37|131.87|134.25|131.75|134.37|131.87|134.25|131.75|12
1624281800000|2021-06-21 13:23:20|134.24|131.74|134.44|131.94|134.45|131.95|134.24|131.74|16
1624281810000|2021-06-21 13:23:30|134.45|131.95|134.49|131.99|134.56|132.06|134.45|131.95|18
1624281820000|2021-06-21 13:23:40|134.46|131.96|134.43|131.93|134.46|131.96|134.41|131.91|18
1624281830000|2021-06-21 13:23:50|134.45|131.95|134.42|131.92|134.56|132.06|134.42|131.92|16
1624281840000|2021-06-21 13:24:00|134.38|131.88|134.54|132.04|134.57|132.07|134.38|131.88|24
1624281850000|2021-06-21 13:24:10|134.53|132.03|134.53|132.03|134.56|132.06|134.51|132.01|18
1624281860000|2021-06-21 13:24:20|134.52|132.02|134.46|131.96|134.53|132.03|134.45|131.95|14
1624281870000|2021-06-21 13:24:30|134.45|131.95|134.49|131.99|134.5|132|134.41|131.91|16
1624281880000|2021-06-21 13:24:40|134.5|132|134.49|131.99|134.52|132.02|134.47|131.97|17
1624281890000|2021-06-21 13:24:50|134.5|132|134.52|132.02|134.52|132.02|134.46|131.96|17
1624281900000|2021-06-21 13:25:00|134.53|132.03|134.42|131.92|134.55|132.05|134.42|131.92|20
1624281910000|2021-06-21 13:25:10|134.43|131.93|134.42|131.92|134.46|131.96|134.41|131.91|14
1624281920000|2021-06-21 13:25:20|134.41|131.91|134.43|131.93|134.45|131.95|134.41|131.91|18
1624281930000|2021-06-21 13:25:30|134.42|131.92|134.43|131.93|134.44|131.94|134.41|131.91|13
1624281940000|2021-06-21 13:25:40|134.42|131.92|134.31|131.81|134.43|131.93|134.29|131.79|13
1624281950000|2021-06-21 13:25:50|134.32|131.82|134.35|131.85|134.43|131.93|134.28|131.78|20
1624281960000|2021-06-21 13:26:00|134.34|131.84|134.29|131.79|134.34|131.84|134.26|131.76|16
1624281970000|2021-06-21 13:26:10|134.3|131.8|134.38|131.88|134.43|131.93|134.3|131.8|19
1624281980000|2021-06-21 13:26:20|134.37|131.87|134.4|131.9|134.42|131.92|134.32|131.82|22
1624281990000|2021-06-21 13:26:30|134.41|131.91|134.5|132|134.51|132.01|134.37|131.87|19
1624282000000|2021-06-21 13:26:40|134.51|132.01|134.56|132.06|134.58|132.08|134.51|132.01|20
1624282010000|2021-06-21 13:26:50|134.53|132.03|134.64|132.14|134.64|132.14|134.53|132.03|15
1624282020000|2021-06-21 13:27:00|134.62|132.12|134.59|132.09|134.62|132.12|134.54|132.04|18
1624282030000|2021-06-21 13:27:10|134.58|132.08|134.58|132.08|134.59|132.09|134.54|132.04|18
1624282040000|2021-06-21 13:27:20|134.6|132.1|134.6|132.1|134.63|132.13|134.56|132.06|16
1624282050000|2021-06-21 13:27:30|134.58|132.08|134.56|132.06|134.58|132.08|134.53|132.03|12
1624282060000|2021-06-21 13:27:40|134.57|132.07|134.59|132.09|134.61|132.11|134.54|132.04|15
1624282070000|2021-06-21 13:27:50|134.58|132.08|134.55|132.05|134.58|132.08|134.53|132.03|12
1624282080000|2021-06-21 13:28:00|134.54|132.04|134.52|132.02|134.54|132.04|134.52|132.02|9
1624282090000|2021-06-21 13:28:10|134.53|132.03|134.57|132.07|134.57|132.07|134.53|132.03|8
1624282100000|2021-06-21 13:28:20|134.62|132.12|134.63|132.13|134.65|132.15|134.61|132.11|16
1624282110000|2021-06-21 13:28:30|134.64|132.14|134.8|132.3|134.82|132.32|134.63|132.13|20
1624282120000|2021-06-21 13:28:40|134.82|132.32|134.92|132.42|135|132.5|134.82|132.32|22
1624282130000|2021-06-21 13:28:50|134.9|132.4|134.79|132.29|134.9|132.4|134.78|132.28|13
1624282140000|2021-06-21 13:29:00|134.8|132.3|134.72|132.22|134.8|132.3|134.71|132.21|14
1624282150000|2021-06-21 13:29:10|134.74|132.24|134.71|132.21|134.75|132.25|134.7|132.2|13
1624282160000|2021-06-21 13:29:20|134.75|132.25|134.57|132.07|134.75|132.25|134.57|132.07|13
1624282170000|2021-06-21 13:29:30|134.58|132.08|134.62|132.12|134.64|132.14|134.57|132.07|12
1624282180000|2021-06-21 13:29:40|134.6|132.1|134.65|132.15|134.67|132.17|134.6|132.1|18
1624282190000|2021-06-21 13:29:50|134.64|132.14|134.71|132.21|134.81|132.31|134.64|132.14|19
1624282200000|2021-06-21 13:30:00|134.74|132.24|134.74|132.24|134.77|132.27|134.74|132.24|8
1624282210000|2021-06-21 13:30:10|134.7|132.2|134.65|132.15|134.71|132.21|134.65|132.15|9
1624282220000|2021-06-21 13:30:20|134.7|132.2|134.66|132.16|134.71|132.21|134.63|132.13|14
1624282230000|2021-06-21 13:30:30|134.64|132.14|134.65|132.15|134.67|132.17|134.64|132.14|14
1624282240000|2021-06-21 13:30:40|134.66|132.16|134.76|132.26|134.81|132.31|134.66|132.16|14
1624282250000|2021-06-21 13:30:50|134.74|132.24|134.87|132.37|134.88|132.38|134.74|132.24|19
1624282260000|2021-06-21 13:31:00|134.86|132.36|134.91|132.41|134.91|132.41|134.85|132.35|8
1624282270000|2021-06-21 13:31:10|134.92|132.42|135.03|132.53|135.03|132.53|134.9|132.4|9
1624282280000|2021-06-21 13:31:20|135.06|132.56|135.28|132.78|135.36|132.86|135.06|132.56|19
1624282290000|2021-06-21 13:31:30|135.25|132.75|135.38|132.88|135.38|132.88|135.21|132.71|19
1624282300000|2021-06-21 13:31:40|135.39|132.89|135.48|132.98|135.49|132.99|135.39|132.89|17
1624282310000|2021-06-21 13:31:50|135.46|132.96|135.56|133.06|135.58|133.08|135.46|132.96|20
1624282320000|2021-06-21 13:32:00|135.57|133.07|135.45|132.95|135.57|133.07|135.45|132.95|14
1624282330000|2021-06-21 13:32:10|135.44|132.94|135.4|132.9|135.44|132.94|135.4|132.9|14
1624282340000|2021-06-21 13:32:20|135.36|132.86|135.47|132.97|135.48|132.98|135.36|132.86|13
1624282350000|2021-06-21 13:32:30|135.49|132.99|135.46|132.96|135.57|133.07|135.44|132.94|20
1624282360000|2021-06-21 13:32:40|135.45|132.95|135.35|132.85|135.47|132.97|135.35|132.85|14
1624282370000|2021-06-21 13:32:50|135.34|132.84|135.32|132.82|135.34|132.84|135.31|132.81|10
1624282380000|2021-06-21 13:33:00|135.37|132.87|135.38|132.88|135.4|132.9|135.37|132.87|12
1624282390000|2021-06-21 13:33:10|135.39|132.89|135.34|132.84|135.39|132.89|135.33|132.83|14
1624282400000|2021-06-21 13:33:20|135.35|132.85|135.3|132.8|135.37|132.87|135.3|132.8|13
1624282410000|2021-06-21 13:33:30|135.27|132.77|135.27|132.77|135.37|132.87|135.23|132.73|11
1624282420000|2021-06-21 13:33:40|135.37|132.87|135.28|132.78|135.37|132.87|135.26|132.76|16
1624282430000|2021-06-21 13:33:50|135.37|132.87|135.28|132.78|135.37|132.87|135.25|132.75|13
1624282440000|2021-06-21 13:34:00|135.32|132.82|135.33|132.83|135.37|132.87|135.32|132.82|16
1624282450000|2021-06-21 13:34:10|135.32|132.82|135.34|132.84|135.37|132.87|135.32|132.82|14
1624282460000|2021-06-21 13:34:20|135.33|132.83|135.33|132.83|135.36|132.86|135.29|132.79|13
1624282470000|2021-06-21 13:34:30|135.34|132.84|135.32|132.82|135.34|132.84|135.32|132.82|9
1624282480000|2021-06-21 13:34:40|135.33|132.83|135.34|132.84|135.34|132.84|135.32|132.82|10
1624282490000|2021-06-21 13:34:50|135.35|132.85|135.36|132.86|135.36|132.86|135.34|132.84|8
1624282500000|2021-06-21 13:35:00|135.35|132.85|135.19|132.69|135.35|132.85|135.19|132.69|13
1624282510000|2021-06-21 13:35:10|135.18|132.68|135.15|132.65|135.22|132.72|135.15|132.65|15
1624282520000|2021-06-21 13:35:20|135.16|132.66|135.08|132.58|135.16|132.66|135.08|132.58|9
1624282530000|2021-06-21 13:35:30|135.03|132.53|135.08|132.58|135.1|132.6|135.03|132.53|14
1624282540000|2021-06-21 13:35:40|135.09|132.59|135.23|132.73|135.27|132.77|135.07|132.57|16
1624282550000|2021-06-21 13:35:50|135.24|132.74|135.21|132.71|135.28|132.78|135.21|132.71|14
1624282560000|2021-06-21 13:36:00|135.22|132.72|135.2|132.7|135.27|132.77|135.2|132.7|14
1624282570000|2021-06-21 13:36:10|135.19|132.69|135.2|132.7|135.21|132.71|135.19|132.69|10
1624282580000|2021-06-21 13:36:20|135.21|132.71|135.2|132.7|135.21|132.71|135.19|132.69|4
1624282590000|2021-06-21 13:36:30|135.19|132.69|135.22|132.72|135.24|132.74|135.18|132.68|15
1624282600000|2021-06-21 13:36:40|135.21|132.71|135.22|132.72|135.25|132.75|135.21|132.71|12
1624282610000|2021-06-21 13:36:50|135.2|132.7|135.21|132.71|135.24|132.74|135.18|132.68|10
1624282620000|2021-06-21 13:37:00|135.2|132.7|135.22|132.72|135.24|132.74|135.19|132.69|8
1624282630000|2021-06-21 13:37:10|135.21|132.71|135.2|132.7|135.22|132.72|135.2|132.7|4
1624282640000|2021-06-21 13:37:20|135.23|132.73|135.2|132.7|135.23|132.73|135.2|132.7|4
1624282650000|2021-06-21 13:37:30|135.21|132.71|135.14|132.64|135.21|132.71|135.14|132.64|21
1624282660000|2021-06-21 13:37:40|135.16|132.66|134.95|132.45|135.2|132.7|134.95|132.45|16
1624282670000|2021-06-21 13:37:50|134.94|132.44|134.89|132.39|134.94|132.44|134.87|132.37|10
1624282680000|2021-06-21 13:38:00|134.88|132.38|134.88|132.38|134.9|132.4|134.87|132.37|8
1624282690000|2021-06-21 13:38:10|134.9|132.4|135.01|132.51|135.01|132.51|134.89|132.39|10
1624282700000|2021-06-21 13:38:20|135.03|132.53|135.02|132.52|135.08|132.58|135.01|132.51|17
1624282710000|2021-06-21 13:38:30|135.03|132.53|134.93|132.43|135.03|132.53|134.93|132.43|9
1624282720000|2021-06-21 13:38:40|134.9|132.4|134.8|132.3|134.9|132.4|134.74|132.24|23
1624282730000|2021-06-21 13:38:50|134.79|132.29|134.84|132.34|134.89|132.39|134.79|132.29|18
1624282740000|2021-06-21 13:39:00|134.83|132.33|135.03|132.53|135.03|132.53|134.82|132.32|16
1624282750000|2021-06-21 13:39:10|135.02|132.52|135.07|132.57|135.07|132.57|134.96|132.46|18
1624282760000|2021-06-21 13:39:20|135.08|132.58|135.15|132.65|135.17|132.67|135.08|132.58|12
1624282770000|2021-06-21 13:39:30|135.14|132.64|135.02|132.52|135.14|132.64|135|132.5|18
1624282780000|2021-06-21 13:39:40|135.03|132.53|134.95|132.45|135.04|132.54|134.95|132.45|14
1624282790000|2021-06-21 13:39:50|134.9|132.4|134.95|132.45|134.96|132.46|134.88|132.38|18
1624282800000|2021-06-21 13:40:00|134.94|132.44|134.88|132.38|134.95|132.45|134.86|132.36|13
1624282810000|2021-06-21 13:40:10|134.87|132.37|134.93|132.43|134.94|132.44|134.86|132.36|11
1624282820000|2021-06-21 13:40:20|134.92|132.42|134.98|132.48|135.01|132.51|134.92|132.42|11
1624282830000|2021-06-21 13:40:30|134.99|132.49|134.99|132.49|135.05|132.55|134.98|132.48|14
1624282840000|2021-06-21 13:40:40|135.01|132.51|135|132.5|135.01|132.51|135|132.5|2
1624282850000|2021-06-21 13:40:50|135.01|132.51|135.05|132.55|135.05|132.55|135.01|132.51|10
1624282860000|2021-06-21 13:41:00|135.04|132.54|134.99|132.49|135.04|132.54|134.95|132.45|12
1624282870000|2021-06-21 13:41:10|134.96|132.46|134.95|132.45|134.99|132.49|134.95|132.45|10
1624282880000|2021-06-21 13:41:20|134.99|132.49|134.98|132.48|134.99|132.49|134.93|132.43|15
1624282890000|2021-06-21 13:41:30|134.97|132.47|134.95|132.45|135.02|132.52|134.94|132.44|12
1624282900000|2021-06-21 13:41:40|134.96|132.46|134.95|132.45|134.97|132.47|134.95|132.45|10
1624282910000|2021-06-21 13:41:50|134.94|132.44|134.97|132.47|134.99|132.49|134.94|132.44|14
1624282920000|2021-06-21 13:42:00|135.03|132.53|135.09|132.59|135.13|132.63|135.03|132.53|19
1624282930000|2021-06-21 13:42:10|135.08|132.58|135.1|132.6|135.13|132.63|135.08|132.58|19
1624282940000|2021-06-21 13:42:20|135.12|132.62|135.1|132.6|135.13|132.63|135.09|132.59|15
1624282950000|2021-06-21 13:42:30|135.09|132.59|135.11|132.61|135.12|132.62|135.09|132.59|11
1624282960000|2021-06-21 13:42:40|135.1|132.6|135.22|132.72|135.26|132.76|135.1|132.6|20
1624282970000|2021-06-21 13:42:50|135.21|132.71|135.11|132.61|135.21|132.71|135.1|132.6|16
1624282980000|2021-06-21 13:43:00|135.1|132.6|135.18|132.68|135.18|132.68|135.05|132.55|23
1624282990000|2021-06-21 13:43:10|135.22|132.72|135.22|132.72|135.28|132.78|135.22|132.72|20
1624283000000|2021-06-21 13:43:20|135.23|132.73|135.37|132.87|135.41|132.91|135.23|132.73|20
1624283010000|2021-06-21 13:43:30|135.36|132.86|135.38|132.88|135.44|132.94|135.36|132.86|13
1624283020000|2021-06-21 13:43:40|135.39|132.89|135.44|132.94|135.46|132.96|135.39|132.89|20
1624283030000|2021-06-21 13:43:50|135.43|132.93|135.36|132.86|135.45|132.95|135.36|132.86|13
1624283040000|2021-06-21 13:44:00|135.35|132.85|135.44|132.94|135.44|132.94|135.33|132.83|9
1624283050000|2021-06-21 13:44:10|135.48|132.98|135.7|133.2|135.7|133.2|135.48|132.98|23
1624283060000|2021-06-21 13:44:20|135.73|133.23|135.89|133.39|135.89|133.39|135.66|133.16|21
1624283070000|2021-06-21 13:44:30|135.9|133.4|136.15|133.65|136.2|133.7|135.86|133.36|23
1624283080000|2021-06-21 13:44:40|136.08|133.58|136.03|133.53|136.08|133.58|135.96|133.46|21
1624283090000|2021-06-21 13:44:50|136.06|133.56|136.05|133.55|136.07|133.57|135.94|133.44|18
1624283100000|2021-06-21 13:45:00|136.06|133.56|135.93|133.43|136.07|133.57|135.85|133.35|20
1624283110000|2021-06-21 13:45:10|135.94|133.44|136.29|133.79|136.29|133.79|135.94|133.44|18
1624283120000|2021-06-21 13:45:20|136.3|133.8|136.39|133.89|136.48|133.98|136.3|133.8|21
1624283130000|2021-06-21 13:45:30|136.43|133.93|136.39|133.89|136.48|133.98|136.39|133.89|22
1624283140000|2021-06-21 13:45:40|136.37|133.87|136.48|133.98|136.48|133.98|136.3|133.8|20
1624283150000|2021-06-21 13:45:50|136.5|134|136.63|134.13|136.65|134.15|136.5|134|19
1624283160000|2021-06-21 13:46:00|136.62|134.12|136.52|134.02|136.62|134.12|136.46|133.96|20
1624283170000|2021-06-21 13:46:10|136.5|134|136.55|134.05|136.57|134.07|136.47|133.97|20
1624283180000|2021-06-21 13:46:20|136.56|134.06|136.67|134.17|136.67|134.17|136.56|134.06|14
1624283190000|2021-06-21 13:46:30|136.71|134.21|136.63|134.13|136.72|134.22|136.59|134.09|21
1624283200000|2021-06-21 13:46:40|136.59|134.09|136.73|134.23|136.73|134.23|136.58|134.08|19
1624283210000|2021-06-21 13:46:50|136.72|134.22|136.71|134.21|136.74|134.24|136.69|134.19|12
1624283220000|2021-06-21 13:47:00|136.72|134.22|136.78|134.28|136.81|134.31|136.72|134.22|12
1624283230000|2021-06-21 13:47:10|136.74|134.24|136.7|134.2|136.75|134.25|136.67|134.17|18
1624283240000|2021-06-21 13:47:20|136.71|134.21|136.72|134.22|136.77|134.27|136.71|134.21|20
1624283250000|2021-06-21 13:47:30|136.7|134.2|136.65|134.15|136.7|134.2|136.61|134.11|18
1624283260000|2021-06-21 13:47:40|136.67|134.17|136.68|134.18|136.71|134.21|136.66|134.16|14
1624283270000|2021-06-21 13:47:50|136.67|134.17|136.68|134.18|136.7|134.2|136.64|134.14|25
1624283280000|2021-06-21 13:48:00|136.64|134.14|136.65|134.15|136.68|134.18|136.62|134.12|23
1624283290000|2021-06-21 13:48:10|136.64|134.14|136.72|134.22|136.75|134.25|136.62|134.12|24
1624283300000|2021-06-21 13:48:20|136.71|134.21|136.63|134.13|136.71|134.21|136.63|134.13|18
1624283310000|2021-06-21 13:48:30|136.66|134.16|136.73|134.23|136.77|134.27|136.64|134.14|25
1624283320000|2021-06-21 13:48:40|136.77|134.27|136.8|134.3|136.83|134.33|136.74|134.24|20
1624283330000|2021-06-21 13:48:50|136.79|134.29|136.7|134.2|136.83|134.33|136.68|134.18|25
1624283340000|2021-06-21 13:49:00|136.69|134.19|136.72|134.22|136.76|134.26|136.66|134.16|20
1624283350000|2021-06-21 13:49:10|136.73|134.23|136.78|134.28|136.78|134.28|136.68|134.18|22
1624283360000|2021-06-21 13:49:20|136.79|134.29|136.81|134.31|136.82|134.32|136.71|134.21|18
1624283370000|2021-06-21 13:49:30|136.82|134.32|136.93|134.43|136.94|134.44|136.82|134.32|17
1624283380000|2021-06-21 13:49:40|136.92|134.42|136.98|134.48|136.98|134.48|136.87|134.37|19
1624283390000|2021-06-21 13:49:50|136.99|134.49|137.01|134.51|137.01|134.51|136.95|134.45|20
1624283400000|2021-06-21 13:50:00|137.02|134.52|136.9|134.4|137.02|134.52|136.9|134.4|19
1624283410000|2021-06-21 13:50:10|136.92|134.42|136.91|134.41|136.94|134.44|136.9|134.4|20
1624283420000|2021-06-21 13:50:20|136.9|134.4|136.9|134.4|136.92|134.42|136.87|134.37|23
1624283430000|2021-06-21 13:50:30|136.89|134.39|136.88|134.38|136.9|134.4|136.85|134.35|19
1624283440000|2021-06-21 13:50:40|136.87|134.37|136.82|134.32|136.89|134.39|136.81|134.31|16
1624283450000|2021-06-21 13:50:50|136.81|134.31|136.82|134.32|136.88|134.38|136.81|134.31|22
1624283460000|2021-06-21 13:51:00|136.81|134.31|136.88|134.38|136.88|134.38|136.81|134.31|22
1624283470000|2021-06-21 13:51:10|136.89|134.39|136.81|134.31|136.89|134.39|136.81|134.31|26
1624283480000|2021-06-21 13:51:20|136.82|134.32|136.76|134.26|136.84|134.34|136.76|134.26|18
1624283490000|2021-06-21 13:51:30|136.78|134.28|136.76|134.26|136.79|134.29|136.75|134.25|13
1624283500000|2021-06-21 13:51:40|136.75|134.25|136.72|134.22|136.76|134.26|136.71|134.21|13
1624283510000|2021-06-21 13:51:50|136.75|134.25|136.72|134.22|136.75|134.25|136.59|134.09|13
1624283520000|2021-06-21 13:52:00|136.73|134.23|136.71|134.21|136.77|134.27|136.7|134.2|21
1624283530000|2021-06-21 13:52:10|136.7|134.2|136.67|134.17|136.71|134.21|136.66|134.16|18
1624283540000|2021-06-21 13:52:20|136.68|134.18|136.67|134.17|136.72|134.22|136.66|134.16|21
1624283550000|2021-06-21 13:52:30|136.68|134.18|136.66|134.16|136.71|134.21|136.65|134.15|11
1624283560000|2021-06-21 13:52:40|136.67|134.17|136.64|134.14|136.69|134.19|136.64|134.14|24
1624283570000|2021-06-21 13:52:50|136.65|134.15|136.73|134.23|136.77|134.27|136.62|134.12|21
1624283580000|2021-06-21 13:53:00|136.74|134.24|136.78|134.28|136.83|134.33|136.73|134.23|17
1624283590000|2021-06-21 13:53:10|136.77|134.27|136.82|134.32|136.82|134.32|136.76|134.26|14
1624283600000|2021-06-21 13:53:20|136.81|134.31|136.74|134.24|136.81|134.31|136.73|134.23|15
1624283610000|2021-06-21 13:53:30|136.75|134.25|136.84|134.34|136.87|134.37|136.71|134.21|27
1624283620000|2021-06-21 13:53:40|136.83|134.33|137.01|134.51|137.01|134.51|136.83|134.33|20
1624283630000|2021-06-21 13:53:50|137.02|134.52|137.14|134.64|137.25|134.75|137.02|134.52|23
1624283640000|2021-06-21 13:54:00|137.11|134.61|137.33|134.83|137.34|134.84|137.11|134.61|26
1624283650000|2021-06-21 13:54:10|137.34|134.84|137.24|134.74|137.34|134.84|137.24|134.74|19
1624283660000|2021-06-21 13:54:20|137.23|134.73|137.21|134.71|137.23|134.73|137.08|134.58|25
1624283670000|2021-06-21 13:54:30|137.22|134.72|137.38|134.88|137.4|134.9|137.22|134.72|22
1624283680000|2021-06-21 13:54:40|137.4|134.9|137.51|135.01|137.61|135.11|137.4|134.9|25
1624283690000|2021-06-21 13:54:50|137.5|135|137.55|135.05|137.61|135.11|137.47|134.97|27
1624283700000|2021-06-21 13:55:00|137.56|135.06|137.67|135.17|137.69|135.19|137.55|135.05|22
1624283710000|2021-06-21 13:55:10|137.63|135.13|137.68|135.18|137.74|135.24|137.62|135.12|20
1624283720000|2021-06-21 13:55:20|137.72|135.22|137.83|135.33|137.9|135.4|137.72|135.22|21
1624283730000|2021-06-21 13:55:30|137.88|135.38|137.64|135.14|137.92|135.42|137.64|135.14|25
1624283740000|2021-06-21 13:55:40|137.63|135.13|137.55|135.05|137.65|135.15|137.48|134.98|24
1624283750000|2021-06-21 13:55:50|137.54|135.04|137.7|135.2|137.7|135.2|137.51|135.01|31
1624283760000|2021-06-21 13:56:00|137.74|135.24|137.56|135.06|137.74|135.24|137.56|135.06|30
1624283770000|2021-06-21 13:56:10|137.53|135.03|137.48|134.98|137.54|135.04|137.47|134.97|24
1624283780000|2021-06-21 13:56:20|137.46|134.96|137.69|135.19|137.72|135.22|137.44|134.94|28
1624283790000|2021-06-21 13:56:30|137.74|135.24|137.78|135.28|137.85|135.35|137.74|135.24|26
1624283800000|2021-06-21 13:56:40|137.79|135.29|137.75|135.25|137.86|135.36|137.75|135.25|20
1624283810000|2021-06-21 13:56:50|137.74|135.24|137.71|135.21|137.74|135.24|137.67|135.17|22
1624283820000|2021-06-21 13:57:00|137.72|135.22|137.94|135.44|137.96|135.46|137.72|135.22|25
1624283830000|2021-06-21 13:57:10|137.96|135.46|137.79|135.29|137.97|135.47|137.79|135.29|28
1624283840000|2021-06-21 13:57:20|137.8|135.3|137.74|135.24|137.8|135.3|137.7|135.2|21
1624283850000|2021-06-21 13:57:30|137.78|135.28|137.79|135.29|137.91|135.41|137.78|135.28|23
1624283860000|2021-06-21 13:57:40|137.81|135.31|137.8|135.3|137.85|135.35|137.78|135.28|26
1624283870000|2021-06-21 13:57:50|137.82|135.32|137.94|135.44|137.98|135.48|137.82|135.32|25
1624283880000|2021-06-21 13:58:00|137.95|135.45|138.15|135.65|138.26|135.76|137.95|135.45|25
1624283890000|2021-06-21 13:58:10|138.17|135.67|138.55|136.05|138.56|136.06|138.17|135.67|22
1624283900000|2021-06-21 13:58:20|138.47|135.97|138.47|135.97|138.51|136.01|138.37|135.87|26
1624283910000|2021-06-21 13:58:30|138.51|136.01|138.67|136.17|138.73|136.23|138.51|136.01|24
1624283920000|2021-06-21 13:58:40|138.65|136.15|138.61|136.11|138.65|136.15|138.55|136.05|27
1624283930000|2021-06-21 13:58:50|138.62|136.12|138.62|136.12|138.65|136.15|138.58|136.08|21
1624283940000|2021-06-21 13:59:00|138.65|136.15|138.7|136.2|138.7|136.2|138.63|136.13|31
1624283950000|2021-06-21 13:59:10|138.66|136.16|138.68|136.18|138.69|136.19|138.64|136.14|21
1624283960000|2021-06-21 13:59:20|138.69|136.19|138.76|136.26|138.77|136.27|138.68|136.18|23
1624283970000|2021-06-21 13:59:30|138.8|136.3|138.71|136.21|138.89|136.39|138.71|136.21|21
1624283980000|2021-06-21 13:59:40|138.72|136.22|138.83|136.33|138.84|136.34|138.72|136.22|22
1624283990000|2021-06-21 13:59:50|138.81|136.31|138.83|136.33|138.85|136.35|138.8|136.3|13
1624284000000|2021-06-21 14:00:00|138.85|136.35|138.82|136.32|138.9|136.4|138.8|136.3|25
1624284010000|2021-06-21 14:00:10|138.79|136.29|138.98|136.48|139.06|136.56|138.7|136.2|27
1624284020000|2021-06-21 14:00:20|138.99|136.49|138.87|136.37|138.99|136.49|138.84|136.34|26
1624284030000|2021-06-21 14:00:30|138.84|136.34|138.63|136.13|138.85|136.35|138.63|136.13|32
1624284040000|2021-06-21 14:00:40|138.64|136.14|138.34|135.84|138.72|136.22|138.32|135.82|26
1624284050000|2021-06-21 14:00:50|138.33|135.83|138.24|135.74|138.43|135.93|138.24|135.74|31
1624284060000|2021-06-21 14:01:00|138.23|135.73|138.26|135.76|138.38|135.88|138.23|135.73|27
1624284070000|2021-06-21 14:01:10|138.28|135.78|138.25|135.75|138.28|135.78|138.2|135.7|28
1624284080000|2021-06-21 14:01:20|138.27|135.77|138.05|135.55|138.27|135.77|138.05|135.55|31
1624284090000|2021-06-21 14:01:30|138.06|135.56|137.98|135.48|138.14|135.64|137.98|135.48|26
1624284100000|2021-06-21 14:01:40|137.97|135.47|137.87|135.37|137.97|135.47|137.85|135.35|26
1624284110000|2021-06-21 14:01:50|137.88|135.38|137.94|135.44|138|135.5|137.88|135.38|29
1624284120000|2021-06-21 14:02:00|137.91|135.41|137.89|135.39|137.96|135.46|137.88|135.38|24
1624284130000|2021-06-21 14:02:10|137.88|135.38|137.78|135.28|137.89|135.39|137.75|135.25|28
1624284140000|2021-06-21 14:02:20|137.77|135.27|137.61|135.11|137.83|135.33|137.59|135.09|27
1624284150000|2021-06-21 14:02:30|137.59|135.09|137.53|135.03|137.6|135.1|137.51|135.01|30
1624284160000|2021-06-21 14:02:40|137.52|135.02|137.55|135.05|137.6|135.1|137.5|135|26
1624284170000|2021-06-21 14:02:50|137.53|135.03|137.51|135.01|137.56|135.06|137.51|135.01|18
1624284180000|2021-06-21 14:03:00|137.52|135.02|137.73|135.23|137.75|135.25|137.52|135.02|19
1624284190000|2021-06-21 14:03:10|137.72|135.22|137.75|135.25|137.84|135.34|137.68|135.18|18
1624284200000|2021-06-21 14:03:20|137.74|135.24|137.57|135.07|137.74|135.24|137.53|135.03|24
1624284210000|2021-06-21 14:03:30|137.56|135.06|137.55|135.05|137.61|135.11|137.51|135.01|25
1624284220000|2021-06-21 14:03:40|137.54|135.04|137.57|135.07|137.61|135.11|137.53|135.03|18
1624284230000|2021-06-21 14:03:50|137.59|135.09|137.59|135.09|137.7|135.2|137.56|135.06|24
1624284240000|2021-06-21 14:04:00|137.61|135.11|137.62|135.12|137.65|135.15|137.59|135.09|15
1624284250000|2021-06-21 14:04:10|137.72|135.22|137.81|135.31|137.88|135.38|137.7|135.2|26
1624284260000|2021-06-21 14:04:20|137.82|135.32|137.76|135.26|137.83|135.33|137.75|135.25|20
1624284270000|2021-06-21 14:04:30|137.77|135.27|137.79|135.29|137.8|135.3|137.73|135.23|18
1624284280000|2021-06-21 14:04:40|137.78|135.28|137.74|135.24|137.78|135.28|137.73|135.23|19
1624284290000|2021-06-21 14:04:50|137.73|135.23|137.85|135.35|137.85|135.35|137.7|135.2|20
1624284300000|2021-06-21 14:05:00|137.84|135.34|137.77|135.27|137.85|135.35|137.76|135.26|12
1624284310000|2021-06-21 14:05:10|137.79|135.29|138.06|135.56|138.06|135.56|137.79|135.29|19
1624284320000|2021-06-21 14:05:20|138.05|135.55|137.88|135.38|138.13|135.63|137.87|135.37|29
1624284330000|2021-06-21 14:05:30|137.89|135.39|137.91|135.41|137.96|135.46|137.89|135.39|20
1624284340000|2021-06-21 14:05:40|137.9|135.4|137.75|135.25|137.9|135.4|137.75|135.25|13
1624284350000|2021-06-21 14:05:50|137.73|135.23|137.7|135.2|137.75|135.25|137.66|135.16|26
1624284360000|2021-06-21 14:06:00|137.71|135.21|137.67|135.17|137.73|135.23|137.62|135.12|22
1624284370000|2021-06-21 14:06:10|137.66|135.16|137.76|135.26|137.76|135.26|137.62|135.12|18
1624284380000|2021-06-21 14:06:20|137.77|135.27|137.71|135.21|137.77|135.27|137.71|135.21|20
1624284390000|2021-06-21 14:06:30|137.72|135.22|137.67|135.17|137.73|135.23|137.61|135.11|19
1624284400000|2021-06-21 14:06:40|137.7|135.2|137.62|135.12|137.74|135.24|137.62|135.12|17
1624284410000|2021-06-21 14:06:50|137.63|135.13|137.59|135.09|137.65|135.15|137.58|135.08|15
1624284420000|2021-06-21 14:07:00|137.6|135.1|137.54|135.04|137.61|135.11|137.48|134.98|21
1624284430000|2021-06-21 14:07:10|137.52|135.02|137.48|134.98|137.53|135.03|137.48|134.98|21
1624284440000|2021-06-21 14:07:20|137.49|134.99|137.38|134.88|137.49|134.99|137.38|134.88|17
1624284450000|2021-06-21 14:07:30|137.37|134.87|137.29|134.79|137.4|134.9|137.29|134.79|15
1624284460000|2021-06-21 14:07:40|137.26|134.76|137.28|134.78|137.28|134.78|137.21|134.71|19
1624284470000|2021-06-21 14:07:50|137.26|134.76|137.18|134.68|137.26|134.76|137.18|134.68|26
1624284480000|2021-06-21 14:08:00|137.19|134.69|137.49|134.99|137.49|134.99|137.17|134.67|24
1624284490000|2021-06-21 14:08:10|137.48|134.98|137.58|135.08|137.58|135.08|137.48|134.98|19
1624284500000|2021-06-21 14:08:20|137.56|135.06|137.37|134.87|137.56|135.06|137.37|134.87|26
1624284510000|2021-06-21 14:08:30|137.38|134.88|137.48|134.98|137.51|135.01|137.38|134.88|20
1624284520000|2021-06-21 14:08:40|137.47|134.97|137.48|134.98|137.52|135.02|137.39|134.89|23
1624284530000|2021-06-21 14:08:50|137.49|134.99|137.56|135.06|137.57|135.07|137.49|134.99|17
1624284540000|2021-06-21 14:09:00|137.55|135.05|137.47|134.97|137.55|135.05|137.43|134.93|20
1624284550000|2021-06-21 14:09:10|137.5|135|137.49|134.99|137.56|135.06|137.49|134.99|17
1624284560000|2021-06-21 14:09:20|137.48|134.98|137.47|134.97|137.48|134.98|137.4|134.9|18
1624284570000|2021-06-21 14:09:30|137.48|134.98|137.44|134.94|137.48|134.98|137.42|134.92|18
1624284580000|2021-06-21 14:09:40|137.43|134.93|137.57|135.07|137.6|135.1|137.43|134.93|25
1624284590000|2021-06-21 14:09:50|137.58|135.08|137.65|135.15|137.73|135.23|137.58|135.08|19
1624284600000|2021-06-21 14:10:00|137.72|135.22|137.64|135.14|137.72|135.22|137.64|135.14|19
1624284610000|2021-06-21 14:10:10|137.65|135.15|137.6|135.1|137.65|135.15|137.56|135.06|17
1624284620000|2021-06-21 14:10:20|137.61|135.11|137.56|135.06|137.67|135.17|137.55|135.05|26
1624284630000|2021-06-21 14:10:30|137.55|135.05|137.5|135|137.56|135.06|137.49|134.99|24
1624284640000|2021-06-21 14:10:40|137.49|134.99|137.62|135.12|137.66|135.16|137.48|134.98|25
1624284650000|2021-06-21 14:10:50|137.63|135.13|137.64|135.14|137.68|135.18|137.55|135.05|27
1624284660000|2021-06-21 14:11:00|137.65|135.15|137.55|135.05|137.65|135.15|137.55|135.05|24
1624284670000|2021-06-21 14:11:10|137.54|135.04|137.47|134.97|137.54|135.04|137.46|134.96|22
1624284680000|2021-06-21 14:11:20|137.46|134.96|137.47|134.97|137.53|135.03|137.44|134.94|17
1624284690000|2021-06-21 14:11:30|137.46|134.96|137.46|134.96|137.48|134.98|137.45|134.95|13
1624284700000|2021-06-21 14:11:40|137.47|134.97|137.54|135.04|137.59|135.09|137.47|134.97|14
1624284710000|2021-06-21 14:11:50|137.52|135.02|137.47|134.97|137.52|135.02|137.46|134.96|8
1624284720000|2021-06-21 14:12:00|137.46|134.96|137.46|134.96|137.46|134.96|137.39|134.89|17
1624284730000|2021-06-21 14:12:10|137.45|134.95|137.45|134.95|137.55|135.05|137.44|134.94|22
1624284740000|2021-06-21 14:12:20|137.46|134.96|137.46|134.96|137.49|134.99|137.45|134.95|10
1624284750000|2021-06-21 14:12:30|137.47|134.97|137.31|134.81|137.49|134.99|137.29|134.79|25
1624284760000|2021-06-21 14:12:40|137.29|134.79|137.28|134.78|137.35|134.85|137.27|134.77|26
1624284770000|2021-06-21 14:12:50|137.29|134.79|137.28|134.78|137.35|134.85|137.25|134.75|27
1624284780000|2021-06-21 14:13:00|137.29|134.79|137.21|134.71|137.3|134.8|137.19|134.69|26
1624284790000|2021-06-21 14:13:10|137.2|134.7|137.11|134.61|137.2|134.7|137.11|134.61|23
1624284800000|2021-06-21 14:13:20|137.1|134.6|137.23|134.73|137.24|134.74|137.1|134.6|19
1624284810000|2021-06-21 14:13:30|137.22|134.72|137.16|134.66|137.23|134.73|137.16|134.66|16
1624284820000|2021-06-21 14:13:40|137.17|134.67|137.12|134.62|137.18|134.68|137.12|134.62|14
1624284830000|2021-06-21 14:13:50|137.11|134.61|137.1|134.6|137.12|134.62|137.09|134.59|7
1624284840000|2021-06-21 14:14:00|137.11|134.61|137.32|134.82|137.32|134.82|137.11|134.61|26
1624284850000|2021-06-21 14:14:10|137.31|134.81|137.45|134.95|137.46|134.96|137.31|134.81|25
1624284860000|2021-06-21 14:14:20|137.44|134.94|137.34|134.84|137.44|134.94|137.34|134.84|29
1624284870000|2021-06-21 14:14:30|137.33|134.83|137.27|134.77|137.35|134.85|137.27|134.77|15
1624284880000|2021-06-21 14:14:40|137.26|134.76|137.29|134.79|137.29|134.79|137.23|134.73|21
1624284890000|2021-06-21 14:14:50|137.28|134.78|137.42|134.92|137.43|134.93|137.23|134.73|24
1624284900000|2021-06-21 14:15:00|137.44|134.94|137.28|134.78|137.45|134.95|137.27|134.77|22
1624284910000|2021-06-21 14:15:10|137.23|134.73|137.11|134.61|137.23|134.73|137.11|134.61|19
1624284920000|2021-06-21 14:15:20|137.12|134.62|137.08|134.58|137.17|134.67|137.04|134.54|29
1624284930000|2021-06-21 14:15:30|137.09|134.59|137|134.5|137.09|134.59|136.89|134.39|32
1624284940000|2021-06-21 14:15:40|137.01|134.51|136.88|134.38|137.04|134.54|136.87|134.37|26
1624284950000|2021-06-21 14:15:50|136.9|134.4|136.82|134.32|136.91|134.41|136.8|134.3|28
1624284960000|2021-06-21 14:16:00|136.81|134.31|136.99|134.49|137|134.5|136.8|134.3|27
1624284970000|2021-06-21 14:16:10|136.98|134.48|137.04|134.54|137.04|134.54|136.95|134.45|17
1624284980000|2021-06-21 14:16:20|137.05|134.55|137.03|134.53|137.11|134.61|137|134.5|27
1624284990000|2021-06-21 14:16:30|137.04|134.54|137.07|134.57|137.07|134.57|136.99|134.49|24
1624285000000|2021-06-21 14:16:40|137.08|134.58|137.07|134.57|137.14|134.64|137.02|134.52|25
1624285010000|2021-06-21 14:16:50|137.06|134.56|137.07|134.57|137.08|134.58|137.06|134.56|9
1624285020000|2021-06-21 14:17:00|137.06|134.56|136.99|134.49|137.06|134.56|136.97|134.47|23
1624285030000|2021-06-21 14:17:10|137.04|134.54|136.8|134.3|137.05|134.55|136.8|134.3|28
1624285040000|2021-06-21 14:17:20|136.81|134.31|136.62|134.12|136.81|134.31|136.59|134.09|23
1624285050000|2021-06-21 14:17:30|136.64|134.14|136.65|134.15|136.68|134.18|136.61|134.11|24
1624285060000|2021-06-21 14:17:40|136.64|134.14|136.7|134.2|136.7|134.2|136.61|134.11|20
1624285070000|2021-06-21 14:17:50|136.68|134.18|136.66|134.16|136.7|134.2|136.61|134.11|27
1624285080000|2021-06-21 14:18:00|136.65|134.15|136.67|134.17|136.69|134.19|136.59|134.09|21
1624285090000|2021-06-21 14:18:10|136.66|134.16|136.39|133.89|136.67|134.17|136.39|133.89|27
1624285100000|2021-06-21 14:18:20|136.36|133.86|136.43|133.93|136.43|133.93|136.26|133.76|31
1624285110000|2021-06-21 14:18:30|136.42|133.92|136.49|133.99|136.49|133.99|136.38|133.88|24
1624285120000|2021-06-21 14:18:40|136.5|134|136.54|134.04|136.59|134.09|136.46|133.96|30
1624285130000|2021-06-21 14:18:50|136.53|134.03|136.45|133.95|136.56|134.06|136.44|133.94|16
1624285140000|2021-06-21 14:19:00|136.47|133.97|136.56|134.06|136.58|134.08|136.46|133.96|21
1624285150000|2021-06-21 14:19:10|136.55|134.05|136.52|134.02|136.64|134.14|136.52|134.02|21
1624285160000|2021-06-21 14:19:20|136.51|134.01|136.48|133.98|136.55|134.05|136.48|133.98|26
1624285170000|2021-06-21 14:19:30|136.46|133.96|136.52|134.02|136.53|134.03|136.44|133.94|22
1624285180000|2021-06-21 14:19:40|136.53|134.03|136.43|133.93|136.53|134.03|136.42|133.92|24
1624285190000|2021-06-21 14:19:50|136.44|133.94|136.49|133.99|136.49|133.99|136.43|133.93|16
1624285200000|2021-06-21 14:20:00|136.52|134.02|136.58|134.08|136.6|134.1|136.45|133.95|28
1624285210000|2021-06-21 14:20:10|136.56|134.06|136.62|134.12|136.62|134.12|136.52|134.02|22
1624285220000|2021-06-21 14:20:20|136.61|134.11|136.48|133.98|136.64|134.14|136.48|133.98|27
1624285230000|2021-06-21 14:20:30|136.49|133.99|136.42|133.92|136.49|133.99|136.42|133.92|16
1624285240000|2021-06-21 14:20:40|136.43|133.93|136.41|133.91|136.44|133.94|136.4|133.9|17
1624285250000|2021-06-21 14:20:50|136.43|133.93|136.37|133.87|136.43|133.93|136.37|133.87|9
1624285260000|2021-06-21 14:21:00|136.36|133.86|136.3|133.8|136.36|133.86|136.27|133.77|19
1624285270000|2021-06-21 14:21:10|136.29|133.79|136.18|133.68|136.29|133.79|136.12|133.62|23
1624285280000|2021-06-21 14:21:20|136.19|133.69|136.1|133.6|136.19|133.69|136.09|133.59|20
1624285290000|2021-06-21 14:21:30|136.07|133.57|136.18|133.68|136.18|133.68|136.07|133.57|24
1624285300000|2021-06-21 14:21:40|136.17|133.67|136.09|133.59|136.17|133.67|136.06|133.56|22
1624285310000|2021-06-21 14:21:50|136.08|133.58|135.99|133.49|136.11|133.61|135.98|133.48|25
1624285320000|2021-06-21 14:22:00|135.95|133.45|135.88|133.38|135.96|133.46|135.85|133.35|31
1624285330000|2021-06-21 14:22:10|135.89|133.39|135.76|133.26|135.94|133.44|135.7|133.2|33
1624285340000|2021-06-21 14:22:20|135.77|133.27|136.06|133.56|136.11|133.61|135.77|133.27|31
1624285350000|2021-06-21 14:22:30|136.04|133.54|136.01|133.51|136.13|133.63|136.01|133.51|29
1624285360000|2021-06-21 14:22:40|136|133.5|136.01|133.51|136.01|133.51|135.93|133.43|21
1624285370000|2021-06-21 14:22:50|136|133.5|136.04|133.54|136.07|133.57|135.99|133.49|17
1624285380000|2021-06-21 14:23:00|136.05|133.55|136.19|133.69|136.21|133.71|136.04|133.54|26
1624285390000|2021-06-21 14:23:10|136.2|133.7|136.08|133.58|136.26|133.76|136.07|133.57|28
1624285400000|2021-06-21 14:23:20|136.09|133.59|135.95|133.45|136.09|133.59|135.95|133.45|15
1624285410000|2021-06-21 14:23:30|135.98|133.48|135.78|133.28|135.98|133.48|135.78|133.28|26
1624285420000|2021-06-21 14:23:40|135.85|133.35|135.87|133.37|135.88|133.38|135.77|133.27|22
1624285430000|2021-06-21 14:23:50|135.85|133.35|135.95|133.45|135.95|133.45|135.83|133.33|25
1624285440000|2021-06-21 14:24:00|135.9|133.4|135.85|133.35|135.91|133.41|135.85|133.35|25
1624285450000|2021-06-21 14:24:10|135.86|133.36|135.97|133.47|135.97|133.47|135.76|133.26|28
1624285460000|2021-06-21 14:24:20|135.94|133.44|135.82|133.32|135.99|133.49|135.82|133.32|25
1624285470000|2021-06-21 14:24:30|135.83|133.33|135.77|133.27|135.93|133.43|135.71|133.21|21
1624285480000|2021-06-21 14:24:40|135.79|133.29|135.86|133.36|135.91|133.41|135.68|133.18|24
1624285490000|2021-06-21 14:24:50|135.87|133.37|135.77|133.27|135.94|133.44|135.73|133.23|26
1624285500000|2021-06-21 14:25:00|135.79|133.29|135.76|133.26|135.87|133.37|135.76|133.26|17
1624285510000|2021-06-21 14:25:10|135.75|133.25|135.82|133.32|135.82|133.32|135.68|133.18|15
1624285520000|2021-06-21 14:25:20|135.83|133.33|135.84|133.34|135.87|133.37|135.82|133.32|22
1624285530000|2021-06-21 14:25:30|135.83|133.33|136|133.5|136.03|133.53|135.79|133.29|29
1624285540000|2021-06-21 14:25:40|136.02|133.52|136.14|133.64|136.17|133.67|136.02|133.52|23
1624285550000|2021-06-21 14:25:50|136.11|133.61|136.05|133.55|136.11|133.61|136.03|133.53|17
1624285560000|2021-06-21 14:26:00|136.06|133.56|136.29|133.79|136.29|133.79|136.06|133.56|21
1624285570000|2021-06-21 14:26:10|136.31|133.81|136.2|133.7|136.38|133.88|136.18|133.68|25
1624285580000|2021-06-21 14:26:20|136.21|133.71|136.09|133.59|136.21|133.71|136.04|133.54|23
1624285590000|2021-06-21 14:26:30|136.12|133.62|135.98|133.48|136.12|133.62|135.96|133.46|23
1624285600000|2021-06-21 14:26:40|135.97|133.47|135.99|133.49|136.05|133.55|135.97|133.47|27
1624285610000|2021-06-21 14:26:50|136|133.5|136.02|133.52|136.07|133.57|135.98|133.48|19
1624285620000|2021-06-21 14:27:00|136.03|133.53|136.09|133.59|136.13|133.63|136.03|133.53|19
1624285630000|2021-06-21 14:27:10|136.08|133.58|135.94|133.44|136.09|133.59|135.94|133.44|12
1624285640000|2021-06-21 14:27:20|135.92|133.42|136.06|133.56|136.06|133.56|135.91|133.41|27
1624285650000|2021-06-21 14:27:30|136.08|133.58|136.11|133.61|136.13|133.63|136.06|133.56|21
1624285660000|2021-06-21 14:27:40|136.13|133.63|136.18|133.68|136.19|133.69|136.13|133.63|11
1624285670000|2021-06-21 14:27:50|136.19|133.69|136.12|133.62|136.27|133.77|136.12|133.62|22
1624285680000|2021-06-21 14:28:00|136.11|133.61|136.21|133.71|136.21|133.71|136.07|133.57|19
1624285690000|2021-06-21 14:28:10|136.25|133.75|136.19|133.69|136.3|133.8|136.18|133.68|23
1624285700000|2021-06-21 14:28:20|136.18|133.68|136.15|133.65|136.18|133.68|136.1|133.6|21
1624285710000|2021-06-21 14:28:30|136.16|133.66|136.04|133.54|136.16|133.66|136.02|133.52|23
1624285720000|2021-06-21 14:28:40|136.05|133.55|136.1|133.6|136.11|133.61|136.03|133.53|20
1624285730000|2021-06-21 14:28:50|136.09|133.59|136.19|133.69|136.19|133.69|136.07|133.57|15
1624285740000|2021-06-21 14:29:00|136.2|133.7|136.03|133.53|136.2|133.7|136.02|133.52|22
1624285750000|2021-06-21 14:29:10|136.02|133.52|136.13|133.63|136.15|133.65|136.02|133.52|22
1624285760000|2021-06-21 14:29:20|136.14|133.64|136.22|133.72|136.23|133.73|136.12|133.62|16
1624285770000|2021-06-21 14:29:30|136.19|133.69|136.26|133.76|136.27|133.77|136.18|133.68|25
1624285780000|2021-06-21 14:29:40|136.24|133.74|136.34|133.84|136.34|133.84|136.22|133.72|25
1624285790000|2021-06-21 14:29:50|136.33|133.83|136.23|133.73|136.34|133.84|136.21|133.71|27
1624285800000|2021-06-21 14:30:00|136.22|133.72|136.34|133.84|136.34|133.84|136.22|133.72|18
1624285810000|2021-06-21 14:30:10|136.37|133.87|136.74|134.24|136.84|134.34|136.37|133.87|27
1624285820000|2021-06-21 14:30:20|136.72|134.22|136.78|134.28|136.78|134.28|136.71|134.21|24
1624285830000|2021-06-21 14:30:30|136.75|134.25|136.75|134.25|136.86|134.36|136.69|134.19|25
1624285840000|2021-06-21 14:30:40|136.74|134.24|136.84|134.34|136.87|134.37|136.73|134.23|20
1624285850000|2021-06-21 14:30:50|136.85|134.35|136.78|134.28|136.87|134.37|136.77|134.27|27
1624285860000|2021-06-21 14:31:00|136.77|134.27|136.62|134.12|136.78|134.28|136.57|134.07|22
1624285870000|2021-06-21 14:31:10|136.61|134.11|136.6|134.1|136.63|134.13|136.48|133.98|28
1624285880000|2021-06-21 14:31:20|136.62|134.12|136.6|134.1|136.66|134.16|136.56|134.06|29
1624285890000|2021-06-21 14:31:30|136.58|134.08|136.46|133.96|136.61|134.11|136.46|133.96|24
1624285900000|2021-06-21 14:31:40|136.47|133.97|136.34|133.84|136.47|133.97|136.31|133.81|18
1624285910000|2021-06-21 14:31:50|136.32|133.82|136.26|133.76|136.33|133.83|136.26|133.76|12
1624285920000|2021-06-21 14:32:00|136.25|133.75|136.19|133.69|136.25|133.75|136.1|133.6|25
1624285930000|2021-06-21 14:32:10|136.21|133.71|136.41|133.91|136.41|133.91|136.16|133.66|25
1624285940000|2021-06-21 14:32:20|136.4|133.9|136.41|133.91|136.45|133.95|136.27|133.77|30
1624285950000|2021-06-21 14:32:30|136.4|133.9|136.23|133.73|136.41|133.91|136.23|133.73|25
1624285960000|2021-06-21 14:32:40|136.27|133.77|136.33|133.83|136.36|133.86|136.25|133.75|21
1624285970000|2021-06-21 14:32:50|136.32|133.82|136.25|133.75|136.38|133.88|136.25|133.75|15
1624285980000|2021-06-21 14:33:00|136.33|133.83|136.6|134.1|136.6|134.1|136.31|133.81|28
1624285990000|2021-06-21 14:33:10|136.56|134.06|136.5|134|136.56|134.06|136.44|133.94|23
1624286000000|2021-06-21 14:33:20|136.49|133.99|136.58|134.08|136.58|134.08|136.41|133.91|22
1624286010000|2021-06-21 14:33:30|136.57|134.07|136.6|134.1|136.62|134.12|136.57|134.07|22
1624286020000|2021-06-21 14:33:40|136.66|134.16|136.69|134.19|136.78|134.28|136.66|134.16|26
1624286030000|2021-06-21 14:33:50|136.73|134.23|136.68|134.18|136.73|134.23|136.63|134.13|18
1624286040000|2021-06-21 14:34:00|136.67|134.17|136.8|134.3|136.8|134.3|136.67|134.17|24
1624286050000|2021-06-21 14:34:10|136.81|134.31|136.76|134.26|136.84|134.34|136.74|134.24|24
1624286060000|2021-06-21 14:34:20|136.75|134.25|136.77|134.27|136.79|134.29|136.75|134.25|13
1624286070000|2021-06-21 14:34:30|136.76|134.26|136.63|134.13|136.76|134.26|136.6|134.1|23
1624286080000|2021-06-21 14:34:40|136.67|134.17|136.79|134.29|136.81|134.31|136.64|134.14|21
1624286090000|2021-06-21 14:34:50|136.77|134.27|136.88|134.38|136.88|134.38|136.75|134.25|19
1624286100000|2021-06-21 14:35:00|136.89|134.39|136.69|134.19|136.89|134.39|136.67|134.17|23
1624286110000|2021-06-21 14:35:10|136.71|134.21|136.75|134.25|136.76|134.26|136.68|134.18|17
1624286120000|2021-06-21 14:35:20|136.74|134.24|136.74|134.24|136.79|134.29|136.7|134.2|20
1624286130000|2021-06-21 14:35:30|136.73|134.23|136.57|134.07|136.73|134.23|136.57|134.07|19
1624286140000|2021-06-21 14:35:40|136.54|134.04|136.57|134.07|136.61|134.11|136.51|134.01|27
1624286150000|2021-06-21 14:35:50|136.58|134.08|136.74|134.24|136.74|134.24|136.56|134.06|19
1624286160000|2021-06-21 14:36:00|136.76|134.26|136.81|134.31|136.83|134.33|136.74|134.24|22
1624286170000|2021-06-21 14:36:10|136.82|134.32|137.09|134.59|137.09|134.59|136.82|134.32|31
1624286180000|2021-06-21 14:36:20|137.1|134.6|137.09|134.59|137.14|134.64|136.99|134.49|27
1624286190000|2021-06-21 14:36:30|137.1|134.6|137.08|134.58|137.14|134.64|137.05|134.55|24
1624286200000|2021-06-21 14:36:40|137.09|134.59|137.09|134.59|137.12|134.62|137.05|134.55|23
1624286210000|2021-06-21 14:36:50|137.08|134.58|137.05|134.55|137.12|134.62|137.03|134.53|21
1624286220000|2021-06-21 14:37:00|137.03|134.53|137.13|134.63|137.13|134.63|136.99|134.49|19
1624286230000|2021-06-21 14:37:10|137.14|134.64|137.14|134.64|137.16|134.66|137.12|134.62|16
1624286240000|2021-06-21 14:37:20|137.11|134.61|136.99|134.49|137.11|134.61|136.99|134.49|23
1624286250000|2021-06-21 14:37:30|136.98|134.48|136.99|134.49|136.99|134.49|136.91|134.41|12
1624286260000|2021-06-21 14:37:40|136.98|134.48|137.01|134.51|137.04|134.54|136.88|134.38|26
1624286270000|2021-06-21 14:37:50|137.02|134.52|137.12|134.62|137.14|134.64|137.01|134.51|25
1624286280000|2021-06-21 14:38:00|137.13|134.63|137.04|134.54|137.13|134.63|137.03|134.53|17
1624286290000|2021-06-21 14:38:10|137.05|134.55|137.1|134.6|137.14|134.64|137.04|134.54|22
1624286300000|2021-06-21 14:38:20|137.09|134.59|136.99|134.49|137.13|134.63|136.97|134.47|27
1624286310000|2021-06-21 14:38:30|136.98|134.48|136.84|134.34|136.98|134.48|136.82|134.32|25
1624286320000|2021-06-21 14:38:40|136.83|134.33|136.87|134.37|136.89|134.39|136.81|134.31|21
1624286330000|2021-06-21 14:38:50|136.88|134.38|136.87|134.37|136.92|134.42|136.85|134.35|14
1624286340000|2021-06-21 14:39:00|136.88|134.38|136.67|134.17|136.88|134.38|136.66|134.16|20
1624286350000|2021-06-21 14:39:10|136.66|134.16|136.76|134.26|136.77|134.27|136.64|134.14|15
1624286360000|2021-06-21 14:39:20|136.77|134.27|136.74|134.24|136.78|134.28|136.73|134.23|11
1624286370000|2021-06-21 14:39:30|136.72|134.22|136.61|134.11|136.72|134.22|136.61|134.11|11
1624286380000|2021-06-21 14:39:40|136.6|134.1|136.48|133.98|136.6|134.1|136.48|133.98|23
1624286390000|2021-06-21 14:39:50|136.49|133.99|136.55|134.05|136.55|134.05|136.47|133.97|21
1624286400000|2021-06-21 14:40:00|136.56|134.06|136.61|134.11|136.77|134.27|136.56|134.06|27
1624286410000|2021-06-21 14:40:10|136.62|134.12|136.68|134.18|136.68|134.18|136.6|134.1|16
1624286420000|2021-06-21 14:40:20|136.67|134.17|136.73|134.23|136.73|134.23|136.67|134.17|12
1624286430000|2021-06-21 14:40:30|136.7|134.2|136.76|134.26|136.78|134.28|136.7|134.2|16
1624286440000|2021-06-21 14:40:40|136.77|134.27|136.81|134.31|136.81|134.31|136.74|134.24|17
1624286450000|2021-06-21 14:40:50|136.82|134.32|136.92|134.42|136.92|134.42|136.81|134.31|19
1624286460000|2021-06-21 14:41:00|136.91|134.41|136.82|134.32|136.91|134.41|136.82|134.32|22
1624286470000|2021-06-21 14:41:10|136.83|134.33|136.79|134.29|136.84|134.34|136.76|134.26|21
1624286480000|2021-06-21 14:41:20|136.8|134.3|136.76|134.26|136.8|134.3|136.76|134.26|10
1624286490000|2021-06-21 14:41:30|136.75|134.25|136.72|134.22|136.76|134.26|136.72|134.22|17
1624286500000|2021-06-21 14:41:40|136.74|134.24|136.73|134.23|136.74|134.24|136.68|134.18|16
1624286510000|2021-06-21 14:41:50|136.74|134.24|136.87|134.37|136.87|134.37|136.73|134.23|25
1624286520000|2021-06-21 14:42:00|136.88|134.38|137.05|134.55|137.05|134.55|136.88|134.38|15
1624286530000|2021-06-21 14:42:10|137.06|134.56|136.98|134.48|137.06|134.56|136.98|134.48|13
1624286540000|2021-06-21 14:42:20|136.96|134.46|136.93|134.43|136.97|134.47|136.92|134.42|19
1624286550000|2021-06-21 14:42:30|136.94|134.44|136.93|134.43|136.95|134.45|136.91|134.41|15
1624286560000|2021-06-21 14:42:40|136.92|134.42|137.03|134.53|137.03|134.53|136.92|134.42|17
1624286570000|2021-06-21 14:42:50|137.05|134.55|137.17|134.67|137.18|134.68|137.05|134.55|18
1624286580000|2021-06-21 14:43:00|137.15|134.65|137.27|134.77|137.27|134.77|137.13|134.63|31
1624286590000|2021-06-21 14:43:10|137.28|134.78|137.21|134.71|137.28|134.78|137.17|134.67|20
1624286600000|2021-06-21 14:43:20|137.19|134.69|137.21|134.71|137.21|134.71|137.12|134.62|20
1624286610000|2021-06-21 14:43:30|137.18|134.68|137.35|134.85|137.35|134.85|137.17|134.67|23
1624286620000|2021-06-21 14:43:40|137.36|134.86|137.49|134.99|137.56|135.06|137.35|134.85|25
1624286630000|2021-06-21 14:43:50|137.54|135.04|137.62|135.12|137.68|135.18|137.52|135.02|28
1624286640000|2021-06-21 14:44:00|137.6|135.1|137.57|135.07|137.6|135.1|137.5|135|27
1624286650000|2021-06-21 14:44:10|137.56|135.06|137.47|134.97|137.6|135.1|137.45|134.95|28
1624286660000|2021-06-21 14:44:20|137.43|134.93|137.62|135.12|137.62|135.12|137.41|134.91|25
1624286670000|2021-06-21 14:44:30|137.61|135.11|137.62|135.12|137.75|135.25|137.61|135.11|25
1624286680000|2021-06-21 14:44:40|137.63|135.13|137.56|135.06|137.64|135.14|137.56|135.06|14
1624286690000|2021-06-21 14:44:50|137.57|135.07|137.62|135.12|137.62|135.12|137.52|135.02|19
1624286700000|2021-06-21 14:45:00|137.63|135.13|137.58|135.08|137.64|135.14|137.57|135.07|10
1624286710000|2021-06-21 14:45:10|137.57|135.07|137.63|135.13|137.71|135.21|137.57|135.07|20
1624286720000|2021-06-21 14:45:20|137.62|135.12|137.56|135.06|137.62|135.12|137.55|135.05|16
1624286730000|2021-06-21 14:45:30|137.55|135.05|137.54|135.04|137.58|135.08|137.54|135.04|14
1624286740000|2021-06-21 14:45:40|137.53|135.03|137.52|135.02|137.6|135.1|137.52|135.02|23
1624286750000|2021-06-21 14:45:50|137.5|135|137.51|135.01|137.51|135.01|137.48|134.98|13
1624286760000|2021-06-21 14:46:00|137.52|135.02|137.51|135.01|137.54|135.04|137.5|135|15
1624286770000|2021-06-21 14:46:10|137.52|135.02|137.65|135.15|137.66|135.16|137.48|134.98|23
1624286780000|2021-06-21 14:46:20|137.61|135.11|137.59|135.09|137.61|135.11|137.51|135.01|20
1624286790000|2021-06-21 14:46:30|137.58|135.08|137.55|135.05|137.6|135.1|137.53|135.03|18
1624286800000|2021-06-21 14:46:40|137.56|135.06|137.5|135|137.58|135.08|137.49|134.99|16
1624286810000|2021-06-21 14:46:50|137.49|134.99|137.47|134.97|137.51|135.01|137.46|134.96|20
1624286820000|2021-06-21 14:47:00|137.48|134.98|137.5|135|137.58|135.08|137.48|134.98|21
1624286830000|2021-06-21 14:47:10|137.51|135.01|137.46|134.96|137.51|135.01|137.45|134.95|19
1624286840000|2021-06-21 14:47:20|137.45|134.95|137.38|134.88|137.48|134.98|137.38|134.88|18
1624286850000|2021-06-21 14:47:30|137.39|134.89|137.31|134.81|137.4|134.9|137.3|134.8|18
1624286860000|2021-06-21 14:47:40|137.32|134.82|137.29|134.79|137.33|134.83|137.29|134.79|16
1624286870000|2021-06-21 14:47:50|137.28|134.78|137.29|134.79|137.31|134.81|137.26|134.76|18
1624286880000|2021-06-21 14:48:00|137.28|134.78|137.42|134.92|137.44|134.94|137.26|134.76|27
1624286890000|2021-06-21 14:48:10|137.43|134.93|137.4|134.9|137.43|134.93|137.37|134.87|18
1624286900000|2021-06-21 14:48:20|137.39|134.89|137.36|134.86|137.39|134.89|137.36|134.86|8
1624286910000|2021-06-21 14:48:30|137.37|134.87|137.44|134.94|137.46|134.96|137.36|134.86|19
1624286920000|2021-06-21 14:48:40|137.47|134.97|137.41|134.91|137.48|134.98|137.39|134.89|20
1624286930000|2021-06-21 14:48:50|137.4|134.9|137.46|134.96|137.46|134.96|137.39|134.89|23
1624286940000|2021-06-21 14:49:00|137.45|134.95|137.45|134.95|137.54|135.04|137.44|134.94|22
1624286950000|2021-06-21 14:49:10|137.44|134.94|137.38|134.88|137.46|134.96|137.36|134.86|16
1624286960000|2021-06-21 14:49:20|137.39|134.89|137.54|135.04|137.54|135.04|137.39|134.89|24
1624286970000|2021-06-21 14:49:30|137.55|135.05|137.5|135|137.61|135.11|137.49|134.99|17
1624286980000|2021-06-21 14:49:40|137.49|134.99|137.66|135.16|137.66|135.16|137.49|134.99|25
1624286990000|2021-06-21 14:49:50|137.67|135.17|137.68|135.18|137.72|135.22|137.64|135.14|22
1624287000000|2021-06-21 14:50:00|137.69|135.19|137.72|135.22|137.75|135.25|137.69|135.19|20
1624287010000|2021-06-21 14:50:10|137.74|135.24|137.7|135.2|137.74|135.24|137.66|135.16|23
1624287020000|2021-06-21 14:50:20|137.71|135.21|137.78|135.28|137.78|135.28|137.7|135.2|19
1624287030000|2021-06-21 14:50:30|137.77|135.27|137.72|135.22|137.8|135.3|137.72|135.22|19
1624287040000|2021-06-21 14:50:40|137.74|135.24|137.58|135.08|137.76|135.26|137.58|135.08|28
1624287050000|2021-06-21 14:50:50|137.63|135.13|137.57|135.07|137.63|135.13|137.57|135.07|19
1624287060000|2021-06-21 14:51:00|137.58|135.08|137.51|135.01|137.58|135.08|137.49|134.99|18
1624287070000|2021-06-21 14:51:10|137.5|135|137.54|135.04|137.55|135.05|137.49|134.99|20
1624287080000|2021-06-21 14:51:20|137.55|135.05|137.44|134.94|137.56|135.06|137.44|134.94|18
1624287090000|2021-06-21 14:51:30|137.41|134.91|137.42|134.92|137.45|134.95|137.39|134.89|15
1624287100000|2021-06-21 14:51:40|137.41|134.91|137.47|134.97|137.48|134.98|137.41|134.91|8
1624287110000|2021-06-21 14:51:50|137.46|134.96|137.55|135.05|137.57|135.07|137.42|134.92|25
1624287120000|2021-06-21 14:52:00|137.53|135.03|137.44|134.94|137.54|135.04|137.44|134.94|20
1624287130000|2021-06-21 14:52:10|137.45|134.95|137.42|134.92|137.47|134.97|137.41|134.91|15
1624287140000|2021-06-21 14:52:20|137.43|134.93|137.57|135.07|137.58|135.08|137.43|134.93|23
1624287150000|2021-06-21 14:52:30|137.56|135.06|137.54|135.04|137.58|135.08|137.51|135.01|18
1624287160000|2021-06-21 14:52:40|137.55|135.05|137.57|135.07|137.61|135.11|137.52|135.02|18
1624287170000|2021-06-21 14:52:50|137.56|135.06|137.49|134.99|137.57|135.07|137.48|134.98|16
1624287180000|2021-06-21 14:53:00|137.5|135|137.63|135.13|137.64|135.14|137.5|135|17
1624287190000|2021-06-21 14:53:10|137.64|135.14|137.59|135.09|137.64|135.14|137.56|135.06|14
1624287200000|2021-06-21 14:53:20|137.58|135.08|137.74|135.24|137.75|135.25|137.58|135.08|19
1624287210000|2021-06-21 14:53:30|137.7|135.2|137.72|135.22|137.73|135.23|137.67|135.17|14
1624287220000|2021-06-21 14:53:40|137.73|135.23|137.77|135.27|137.77|135.27|137.7|135.2|21
1624287230000|2021-06-21 14:53:50|137.78|135.28|137.86|135.36|137.86|135.36|137.73|135.23|20
1624287240000|2021-06-21 14:54:00|137.87|135.37|137.89|135.39|138.01|135.51|137.86|135.36|27
1624287250000|2021-06-21 14:54:10|137.88|135.38|137.88|135.38|137.91|135.41|137.84|135.34|26
1624287260000|2021-06-21 14:54:20|137.84|135.34|137.91|135.41|137.94|135.44|137.82|135.32|26
1624287270000|2021-06-21 14:54:30|137.92|135.42|138|135.5|138.01|135.51|137.91|135.41|19
1624287280000|2021-06-21 14:54:40|137.99|135.49|138.07|135.57|138.07|135.57|137.96|135.46|16
1624287290000|2021-06-21 14:54:50|138.08|135.58|138|135.5|138.09|135.59|137.99|135.49|24
1624287300000|2021-06-21 14:55:00|138.01|135.51|138|135.5|138.07|135.57|138|135.5|20
1624287310000|2021-06-21 14:55:10|138.01|135.51|137.92|135.42|138.02|135.52|137.89|135.39|27
1624287320000|2021-06-21 14:55:20|137.94|135.44|137.73|135.23|137.94|135.44|137.73|135.23|24
1624287330000|2021-06-21 14:55:30|137.72|135.22|137.86|135.36|137.86|135.36|137.7|135.2|21
1624287340000|2021-06-21 14:55:40|137.84|135.34|137.86|135.36|137.88|135.38|137.82|135.32|25
1624287350000|2021-06-21 14:55:50|137.84|135.34|137.83|135.33|137.88|135.38|137.79|135.29|28
1624287360000|2021-06-21 14:56:00|137.82|135.32|137.82|135.32|137.84|135.34|137.79|135.29|21
1624287370000|2021-06-21 14:56:10|137.81|135.31|137.82|135.32|137.84|135.34|137.76|135.26|20
1624287380000|2021-06-21 14:56:20|137.81|135.31|137.77|135.27|137.85|135.35|137.75|135.25|24
1624287390000|2021-06-21 14:56:30|137.79|135.29|137.81|135.31|137.82|135.32|137.73|135.23|25
1624287400000|2021-06-21 14:56:40|137.79|135.29|137.67|135.17|137.8|135.3|137.67|135.17|16
1624287410000|2021-06-21 14:56:50|137.66|135.16|137.71|135.21|137.72|135.22|137.57|135.07|27
1624287420000|2021-06-21 14:57:00|137.7|135.2|137.84|135.34|137.85|135.35|137.7|135.2|18
1624287430000|2021-06-21 14:57:10|137.86|135.36|137.71|135.21|137.86|135.36|137.71|135.21|17
1624287440000|2021-06-21 14:57:20|137.7|135.2|137.58|135.08|137.72|135.22|137.57|135.07|22
1624287450000|2021-06-21 14:57:30|137.63|135.13|137.55|135.05|137.63|135.13|137.55|135.05|24
1624287460000|2021-06-21 14:57:40|137.56|135.06|137.61|135.11|137.71|135.21|137.55|135.05|24
1624287470000|2021-06-21 14:57:50|137.6|135.1|137.57|135.07|137.61|135.11|137.53|135.03|17
1624287480000|2021-06-21 14:58:00|137.58|135.08|137.55|135.05|137.58|135.08|137.55|135.05|5
1624287490000|2021-06-21 14:58:10|137.56|135.06|137.63|135.13|137.63|135.13|137.54|135.04|16
1624287500000|2021-06-21 14:58:20|137.64|135.14|137.74|135.24|137.75|135.25|137.64|135.14|12
1624287510000|2021-06-21 14:58:30|137.75|135.25|137.65|135.15|137.75|135.25|137.64|135.14|17
1624287520000|2021-06-21 14:58:40|137.64|135.14|137.62|135.12|137.65|135.15|137.61|135.11|14
1624287530000|2021-06-21 14:58:50|137.6|135.1|137.59|135.09|137.6|135.1|137.47|134.97|24
1624287540000|2021-06-21 14:59:00|137.58|135.08|137.61|135.11|137.61|135.11|137.56|135.06|15
1624287550000|2021-06-21 14:59:10|137.6|135.1|137.49|134.99|137.6|135.1|137.48|134.98|24
1624287560000|2021-06-21 14:59:20|137.48|134.98|137.43|134.93|137.48|134.98|137.37|134.87|30
1624287570000|2021-06-21 14:59:30|137.44|134.94|137.42|134.92|137.44|134.94|137.36|134.86|19
1624287580000|2021-06-21 14:59:40|137.41|134.91|137.41|134.91|137.44|134.94|137.41|134.91|11
1624287590000|2021-06-21 14:59:50|137.42|134.92|137.41|134.91|137.43|134.93|137.34|134.84|22
1624287600000|2021-06-21 15:00:00|137.42|134.92|137.46|134.96|137.51|135.01|137.4|134.9|26
1624287610000|2021-06-21 15:00:10|137.45|134.95|137.53|135.03|137.53|135.03|137.44|134.94|16
1624287620000|2021-06-21 15:00:20|137.54|135.04|137.47|134.97|137.54|135.04|137.46|134.96|20
1624287630000|2021-06-21 15:00:30|137.48|134.98|137.34|134.84|137.48|134.98|137.34|134.84|23
1624287640000|2021-06-21 15:00:40|137.33|134.83|137.11|134.61|137.35|134.85|137.11|134.61|30
1624287650000|2021-06-21 15:00:50|137.1|134.6|137.09|134.59|137.19|134.69|137.08|134.58|25
1624287660000|2021-06-21 15:01:00|137.07|134.57|136.93|134.43|137.07|134.57|136.92|134.42|26
1624287670000|2021-06-21 15:01:10|136.91|134.41|136.92|134.42|136.97|134.47|136.81|134.31|24
1624287680000|2021-06-21 15:01:20|136.93|134.43|136.83|134.33|136.95|134.45|136.83|134.33|18
1624287690000|2021-06-21 15:01:30|136.82|134.32|136.78|134.28|136.82|134.32|136.76|134.26|23
1624287700000|2021-06-21 15:01:40|136.79|134.29|136.86|134.36|136.92|134.42|136.79|134.29|28
1624287710000|2021-06-21 15:01:50|136.87|134.37|136.76|134.26|136.9|134.4|136.76|134.26|18
1624287720000|2021-06-21 15:02:00|136.78|134.28|136.69|134.19|136.81|134.31|136.66|134.16|22
1624287730000|2021-06-21 15:02:10|136.68|134.18|136.63|134.13|136.7|134.2|136.58|134.08|29
1624287740000|2021-06-21 15:02:20|136.64|134.14|136.71|134.21|136.74|134.24|136.64|134.14|20
1624287750000|2021-06-21 15:02:30|136.7|134.2|136.84|134.34|136.86|134.36|136.7|134.2|16
1624287760000|2021-06-21 15:02:40|136.85|134.35|136.81|134.31|136.85|134.35|136.79|134.29|22
1624287770000|2021-06-21 15:02:50|136.82|134.32|136.78|134.28|136.85|134.35|136.78|134.28|20
1624287780000|2021-06-21 15:03:00|136.77|134.27|136.61|134.11|136.77|134.27|136.61|134.11|22
1624287790000|2021-06-21 15:03:10|136.59|134.09|136.53|134.03|136.6|134.1|136.47|133.97|18
1624287800000|2021-06-21 15:03:20|136.56|134.06|136.54|134.04|136.61|134.11|136.54|134.04|25
1624287810000|2021-06-21 15:03:30|136.53|134.03|136.57|134.07|136.59|134.09|136.49|133.99|18
1624287820000|2021-06-21 15:03:40|136.58|134.08|136.58|134.08|136.67|134.17|136.57|134.07|24
1624287830000|2021-06-21 15:03:50|136.57|134.07|136.57|134.07|136.64|134.14|136.57|134.07|18
1624287840000|2021-06-21 15:04:00|136.59|134.09|136.66|134.16|136.71|134.21|136.59|134.09|22
1624287850000|2021-06-21 15:04:10|136.65|134.15|136.73|134.23|136.8|134.3|136.65|134.15|21
1624287860000|2021-06-21 15:04:20|136.75|134.25|136.67|134.17|136.76|134.26|136.66|134.16|19
1624287870000|2021-06-21 15:04:30|136.66|134.16|136.65|134.15|136.7|134.2|136.65|134.15|23
1624287880000|2021-06-21 15:04:40|136.66|134.16|136.56|134.06|136.68|134.18|136.56|134.06|18
1624287890000|2021-06-21 15:04:50|136.55|134.05|136.63|134.13|136.65|134.15|136.51|134.01|21
1624287900000|2021-06-21 15:05:00|136.62|134.12|136.79|134.29|136.79|134.29|136.62|134.12|20
1624287910000|2021-06-21 15:05:10|136.8|134.3|136.75|134.25|136.87|134.37|136.75|134.25|24
1624287920000|2021-06-21 15:05:20|136.78|134.28|136.75|134.25|136.81|134.31|136.75|134.25|21
1624287930000|2021-06-21 15:05:30|136.74|134.24|136.83|134.33|136.84|134.34|136.7|134.2|19
1624287940000|2021-06-21 15:05:40|136.84|134.34|136.87|134.37|136.94|134.44|136.83|134.33|20
1624287950000|2021-06-21 15:05:50|136.84|134.34|136.96|134.46|136.96|134.46|136.81|134.31|23
1624287960000|2021-06-21 15:06:00|136.97|134.47|136.94|134.44|136.99|134.49|136.92|134.42|21
1624287970000|2021-06-21 15:06:10|136.93|134.43|136.98|134.48|136.99|134.49|136.93|134.43|22
1624287980000|2021-06-21 15:06:20|136.99|134.49|137.09|134.59|137.15|134.65|136.98|134.48|20
1624287990000|2021-06-21 15:06:30|137.1|134.6|137.21|134.71|137.21|134.71|137.05|134.55|16
1624288000000|2021-06-21 15:06:40|137.22|134.72|137.29|134.79|137.35|134.85|137.22|134.72|16
1624288010000|2021-06-21 15:06:50|137.34|134.84|137.33|134.83|137.39|134.89|137.32|134.82|17
1624288020000|2021-06-21 15:07:00|137.34|134.84|137.4|134.9|137.4|134.9|137.3|134.8|17
1624288030000|2021-06-21 15:07:10|137.42|134.92|137.52|135.02|137.55|135.05|137.42|134.92|24
1624288040000|2021-06-21 15:07:20|137.51|135.01|137.48|134.98|137.52|135.02|137.47|134.97|17
1624288050000|2021-06-21 15:07:30|137.47|134.97|137.51|135.01|137.56|135.06|137.46|134.96|25
1624288060000|2021-06-21 15:07:40|137.49|134.99|137.57|135.07|137.57|135.07|137.47|134.97|18
1624288070000|2021-06-21 15:07:50|137.6|135.1|137.67|135.17|137.7|135.2|137.6|135.1|22
1624288080000|2021-06-21 15:08:00|137.66|135.16|137.78|135.28|137.78|135.28|137.55|135.05|24
1624288090000|2021-06-21 15:08:10|137.81|135.31|138|135.5|138.03|135.53|137.77|135.27|27
1624288100000|2021-06-21 15:08:20|137.99|135.49|138.07|135.57|138.17|135.67|137.98|135.48|26
1624288110000|2021-06-21 15:08:30|138.08|135.58|138.08|135.58|138.11|135.61|138|135.5|22
1624288120000|2021-06-21 15:08:40|138.07|135.57|138.11|135.61|138.11|135.61|137.99|135.49|23
1624288130000|2021-06-21 15:08:50|138.12|135.62|138.26|135.76|138.26|135.76|138.1|135.6|18
1624288140000|2021-06-21 15:09:00|138.25|135.75|138.17|135.67|138.29|135.79|138.14|135.64|28
1624288150000|2021-06-21 15:09:10|138.18|135.68|138.11|135.61|138.22|135.72|138.09|135.59|23
1624288160000|2021-06-21 15:09:20|138.17|135.67|138.18|135.68|138.21|135.71|138.07|135.57|23
1624288170000|2021-06-21 15:09:30|138.17|135.67|138.07|135.57|138.17|135.67|138.06|135.56|22
1624288180000|2021-06-21 15:09:40|138.06|135.56|138.07|135.57|138.12|135.62|138.06|135.56|12
1624288190000|2021-06-21 15:09:50|138.08|135.58|138.05|135.55|138.1|135.6|138.02|135.52|18
1624288200000|2021-06-21 15:10:00|138.04|135.54|138.14|135.64|138.21|135.71|138.03|135.53|25
1624288210000|2021-06-21 15:10:10|138.15|135.65|138.13|135.63|138.22|135.72|138.1|135.6|23
1624288220000|2021-06-21 15:10:20|138.12|135.62|137.96|135.46|138.12|135.62|137.95|135.45|22
1624288230000|2021-06-21 15:10:30|137.95|135.45|137.81|135.31|137.96|135.46|137.79|135.29|24
1624288240000|2021-06-21 15:10:40|137.8|135.3|137.69|135.19|137.81|135.31|137.67|135.17|26
1624288250000|2021-06-21 15:10:50|137.71|135.21|137.74|135.24|137.78|135.28|137.69|135.19|23
1624288260000|2021-06-21 15:11:00|137.73|135.23|137.74|135.24|137.82|135.32|137.73|135.23|18
1624288270000|2021-06-21 15:11:10|137.81|135.31|137.73|135.23|137.81|135.31|137.63|135.13|24
1624288280000|2021-06-21 15:11:20|137.71|135.21|137.75|135.25|137.78|135.28|137.65|135.15|22
1624288290000|2021-06-21 15:11:30|137.78|135.28|137.62|135.12|137.78|135.28|137.61|135.11|17
1624288300000|2021-06-21 15:11:40|137.61|135.11|137.52|135.02|137.63|135.13|137.52|135.02|18
1624288310000|2021-06-21 15:11:50|137.54|135.04|137.44|134.94|137.55|135.05|137.42|134.92|25
1624288320000|2021-06-21 15:12:00|137.43|134.93|137.42|134.92|137.47|134.97|137.36|134.86|24
1624288330000|2021-06-21 15:12:10|137.44|134.94|137.4|134.9|137.44|134.94|137.37|134.87|24
1624288340000|2021-06-21 15:12:20|137.41|134.91|137.15|134.65|137.47|134.97|137.15|134.65|23
1624288350000|2021-06-21 15:12:30|137.2|134.7|137.2|134.7|137.23|134.73|137.15|134.65|20
1624288360000|2021-06-21 15:12:40|137.21|134.71|137.31|134.81|137.31|134.81|137.19|134.69|21
1624288370000|2021-06-21 15:12:50|137.3|134.8|137.19|134.69|137.31|134.81|137.16|134.66|27
1624288380000|2021-06-21 15:13:00|137.18|134.68|137.34|134.84|137.34|134.84|137.16|134.66|18
1624288390000|2021-06-21 15:13:10|137.33|134.83|137.2|134.7|137.36|134.86|137.2|134.7|26
1624288400000|2021-06-21 15:13:20|137.18|134.68|137.18|134.68|137.22|134.72|137.14|134.64|21
1624288410000|2021-06-21 15:13:30|137.19|134.69|137.18|134.68|137.24|134.74|137.18|134.68|16
1624288420000|2021-06-21 15:13:40|137.17|134.67|137.17|134.67|137.19|134.69|137.15|134.65|17
1624288430000|2021-06-21 15:13:50|137.18|134.68|137.2|134.7|137.26|134.76|137.18|134.68|25
1624288440000|2021-06-21 15:14:00|137.19|134.69|137.14|134.64|137.2|134.7|137.14|134.64|26
1624288450000|2021-06-21 15:14:10|137.2|134.7|137.12|134.62|137.2|134.7|137.03|134.53|24
1624288460000|2021-06-21 15:14:20|137.11|134.61|137.21|134.71|137.21|134.71|137.09|134.59|23
1624288470000|2021-06-21 15:14:30|137.22|134.72|137.27|134.77|137.27|134.77|137.15|134.65|15
1624288480000|2021-06-21 15:14:40|137.26|134.76|137.12|134.62|137.26|134.76|137.12|134.62|16
1624288490000|2021-06-21 15:14:50|137.13|134.63|137.13|134.63|137.15|134.65|137.08|134.58|23
1624288500000|2021-06-21 15:15:00|137.14|134.64|137.3|134.8|137.32|134.82|137.14|134.64|19
1624288510000|2021-06-21 15:15:10|137.31|134.81|137.4|134.9|137.49|134.99|137.31|134.81|27
1624288520000|2021-06-21 15:15:20|137.39|134.89|137.4|134.9|137.45|134.95|137.27|134.77|27
1624288530000|2021-06-21 15:15:30|137.41|134.91|137.4|134.9|137.41|134.91|137.33|134.83|25
1624288540000|2021-06-21 15:15:40|137.39|134.89|137.41|134.91|137.5|135|137.39|134.89|24
1624288550000|2021-06-21 15:15:50|137.4|134.9|137.3|134.8|137.4|134.9|137.27|134.77|27
1624288560000|2021-06-21 15:16:00|137.29|134.79|137.3|134.8|137.36|134.86|137.27|134.77|21
1624288570000|2021-06-21 15:16:10|137.29|134.79|137.04|134.54|137.29|134.79|137.04|134.54|23
1624288580000|2021-06-21 15:16:20|137.07|134.57|137.05|134.55|137.09|134.59|137.01|134.51|22
1624288590000|2021-06-21 15:16:30|137.06|134.56|136.95|134.45|137.07|134.57|136.95|134.45|24
1624288600000|2021-06-21 15:16:40|136.93|134.43|136.93|134.43|136.97|134.47|136.9|134.4|21
1624288610000|2021-06-21 15:16:50|136.92|134.42|136.97|134.47|136.97|134.47|136.89|134.39|27
1624288620000|2021-06-21 15:17:00|136.96|134.46|137.03|134.53|137.05|134.55|136.93|134.43|21
1624288630000|2021-06-21 15:17:10|137.02|134.52|136.96|134.46|137.02|134.52|136.94|134.44|16
1624288640000|2021-06-21 15:17:20|136.97|134.47|137.01|134.51|137.02|134.52|136.93|134.43|20
1624288650000|2021-06-21 15:17:30|137.03|134.53|137.09|134.59|137.1|134.6|136.99|134.49|19
1624288660000|2021-06-21 15:17:40|137.11|134.61|137.19|134.69|137.2|134.7|137.09|134.59|19
1624288670000|2021-06-21 15:17:50|137.2|134.7|137.07|134.57|137.24|134.74|137.07|134.57|15
1624288680000|2021-06-21 15:18:00|137.06|134.56|137.26|134.76|137.26|134.76|137.04|134.54|26
1624288690000|2021-06-21 15:18:10|137.27|134.77|137.32|134.82|137.4|134.9|137.27|134.77|17
1624288700000|2021-06-21 15:18:20|137.3|134.8|137.36|134.86|137.38|134.88|137.28|134.78|19
1624288710000|2021-06-21 15:18:30|137.35|134.85|137.25|134.75|137.35|134.85|137.17|134.67|23
1624288720000|2021-06-21 15:18:40|137.26|134.76|137.35|134.85|137.35|134.85|137.26|134.76|24
1624288730000|2021-06-21 15:18:50|137.37|134.87|137.22|134.72|137.37|134.87|137.18|134.68|20
1624288740000|2021-06-21 15:19:00|137.21|134.71|137.09|134.59|137.21|134.71|137.09|134.59|20
1624288750000|2021-06-21 15:19:10|137.11|134.61|137.11|134.61|137.11|134.61|137.02|134.52|26
1624288760000|2021-06-21 15:19:20|137.08|134.58|137.06|134.56|137.1|134.6|137.02|134.52|22
1624288770000|2021-06-21 15:19:30|137.09|134.59|136.95|134.45|137.11|134.61|136.88|134.38|29
1624288780000|2021-06-21 15:19:40|136.92|134.42|136.99|134.49|137.03|134.53|136.92|134.42|24
1624288790000|2021-06-21 15:19:50|136.98|134.48|137.06|134.56|137.1|134.6|136.95|134.45|24
1624288800000|2021-06-21 15:20:00|137.02|134.52|137.17|134.67|137.18|134.68|137.02|134.52|20
1624288810000|2021-06-21 15:20:10|137.18|134.68|137.19|134.69|137.25|134.75|137.18|134.68|25
1624288820000|2021-06-21 15:20:20|137.2|134.7|137.31|134.81|137.35|134.85|137.19|134.69|21
1624288830000|2021-06-21 15:20:30|137.32|134.82|137.42|134.92|137.42|134.92|137.29|134.79|21
1624288840000|2021-06-21 15:20:40|137.41|134.91|137.35|134.85|137.42|134.92|137.28|134.78|16
1624288850000|2021-06-21 15:20:50|137.34|134.84|137.28|134.78|137.37|134.87|137.28|134.78|20
1624288860000|2021-06-21 15:21:00|137.27|134.77|137.34|134.84|137.34|134.84|137.22|134.72|21
1624288870000|2021-06-21 15:21:10|137.33|134.83|137.34|134.84|137.35|134.85|137.3|134.8|19
1624288880000|2021-06-21 15:21:20|137.35|134.85|137.42|134.92|137.5|135|137.34|134.84|22
1624288890000|2021-06-21 15:21:30|137.39|134.89|137.44|134.94|137.45|134.95|137.37|134.87|19
1624288900000|2021-06-21 15:21:40|137.45|134.95|137.46|134.96|137.51|135.01|137.43|134.93|19
1624288910000|2021-06-21 15:21:50|137.45|134.95|137.49|134.99|137.51|135.01|137.45|134.95|17
1624288920000|2021-06-21 15:22:00|137.48|134.98|137.46|134.96|137.51|135.01|137.46|134.96|14
1624288930000|2021-06-21 15:22:10|137.45|134.95|137.46|134.96|137.47|134.97|137.4|134.9|17
1624288940000|2021-06-21 15:22:20|137.51|135.01|137.48|134.98|137.56|135.06|137.48|134.98|23
1624288950000|2021-06-21 15:22:30|137.47|134.97|137.5|135|137.54|135.04|137.46|134.96|17
1624288960000|2021-06-21 15:22:40|137.52|135.02|137.53|135.03|137.57|135.07|137.51|135.01|19
1624288970000|2021-06-21 15:22:50|137.52|135.02|137.55|135.05|137.55|135.05|137.52|135.02|9
1624288980000|2021-06-21 15:23:00|137.56|135.06|137.63|135.13|137.74|135.24|137.56|135.06|25
1624288990000|2021-06-21 15:23:10|137.62|135.12|137.59|135.09|137.62|135.12|137.56|135.06|20
1624289000000|2021-06-21 15:23:20|137.63|135.13|137.77|135.27|137.77|135.27|137.61|135.11|16
1624289010000|2021-06-21 15:23:30|137.72|135.22|137.6|135.1|137.75|135.25|137.6|135.1|18
1624289020000|2021-06-21 15:23:40|137.61|135.11|137.56|135.06|137.63|135.13|137.55|135.05|13
1624289030000|2021-06-21 15:23:50|137.58|135.08|137.51|135.01|137.58|135.08|137.51|135.01|15
1624289040000|2021-06-21 15:24:00|137.52|135.02|137.57|135.07|137.57|135.07|137.33|134.83|33
1624289050000|2021-06-21 15:24:10|137.55|135.05|137.4|134.9|137.57|135.07|137.4|134.9|28
1624289060000|2021-06-21 15:24:20|137.39|134.89|137.51|135.01|137.55|135.05|137.39|134.89|20
1624289070000|2021-06-21 15:24:30|137.49|134.99|137.37|134.87|137.57|135.07|137.32|134.82|26
1624289080000|2021-06-21 15:24:40|137.42|134.92|137.4|134.9|137.47|134.97|137.35|134.85|28
1624289090000|2021-06-21 15:24:50|137.41|134.91|137.43|134.93|137.5|135|137.38|134.88|23
1624289100000|2021-06-21 15:25:00|137.39|134.89|137.34|134.84|137.4|134.9|137.33|134.83|17
1624289110000|2021-06-21 15:25:10|137.33|134.83|137.36|134.86|137.39|134.89|137.32|134.82|12
1624289120000|2021-06-21 15:25:20|137.35|134.85|137.41|134.91|137.42|134.92|137.35|134.85|16
1624289130000|2021-06-21 15:25:30|137.42|134.92|137.38|134.88|137.42|134.92|137.37|134.87|6
1624289140000|2021-06-21 15:25:40|137.39|134.89|137.33|134.83|137.43|134.93|137.33|134.83|17
1624289150000|2021-06-21 15:25:50|137.34|134.84|137.32|134.82|137.35|134.85|137.32|134.82|5
1624289160000|2021-06-21 15:26:00|137.33|134.83|137.32|134.82|137.33|134.83|137.32|134.82|10
1624289170000|2021-06-21 15:26:10|137.33|134.83|137.24|134.74|137.33|134.83|137.23|134.73|9
1624289180000|2021-06-21 15:26:20|137.21|134.71|137.11|134.61|137.22|134.72|137.1|134.6|16
1624289190000|2021-06-21 15:26:30|137.1|134.6|137.02|134.52|137.1|134.6|137|134.5|19
1624289200000|2021-06-21 15:26:40|137.03|134.53|137.04|134.54|137.06|134.56|136.99|134.49|26
1624289210000|2021-06-21 15:26:50|137.05|134.55|137.03|134.53|137.11|134.61|137.02|134.52|18
1624289220000|2021-06-21 15:27:00|137.02|134.52|136.97|134.47|137.09|134.59|136.97|134.47|15
1624289230000|2021-06-21 15:27:10|136.98|134.48|137.07|134.57|137.07|134.57|136.98|134.48|13
1624289240000|2021-06-21 15:27:20|137.06|134.56|137.04|134.54|137.06|134.56|137.03|134.53|6
1624289250000|2021-06-21 15:27:30|137.03|134.53|136.96|134.46|137.04|134.54|136.96|134.46|16
1624289260000|2021-06-21 15:27:40|136.95|134.45|136.96|134.46|136.97|134.47|136.93|134.43|13
1624289270000|2021-06-21 15:27:50|136.97|134.47|136.97|134.47|136.98|134.48|136.94|134.44|12
1624289280000|2021-06-21 15:28:00|136.98|134.48|136.99|134.49|137.02|134.52|136.98|134.48|14
1624289290000|2021-06-21 15:28:10|137|134.5|137.01|134.51|137.02|134.52|136.97|134.47|16
1624289300000|2021-06-21 15:28:20|137.02|134.52|137.08|134.58|137.14|134.64|137.02|134.52|23
1624289310000|2021-06-21 15:28:30|137.07|134.57|136.99|134.49|137.07|134.57|136.99|134.49|20
1624289320000|2021-06-21 15:28:40|137|134.5|136.97|134.47|137.03|134.53|136.96|134.46|21
1624289330000|2021-06-21 15:28:50|136.96|134.46|136.9|134.4|136.96|134.46|136.89|134.39|21
1624289340000|2021-06-21 15:29:00|136.89|134.39|136.81|134.31|136.91|134.41|136.74|134.24|22
1624289350000|2021-06-21 15:29:10|136.74|134.24|136.65|134.15|136.81|134.31|136.65|134.15|17
1624289360000|2021-06-21 15:29:20|136.66|134.16|136.66|134.16|136.77|134.27|136.65|134.15|29
1624289370000|2021-06-21 15:29:30|136.68|134.18|136.56|134.06|136.68|134.18|136.56|134.06|15
1624289380000|2021-06-21 15:29:40|136.57|134.07|136.53|134.03|136.6|134.1|136.44|133.94|26
1624289390000|2021-06-21 15:29:50|136.52|134.02|136.29|133.79|136.52|134.02|136.29|133.79|22
1624289400000|2021-06-21 15:30:00|136.31|133.81|136.47|133.97|136.54|134.04|136.31|133.81|24
1624289410000|2021-06-21 15:30:10|136.48|133.98|136.51|134.01|136.51|134.01|136.45|133.95|16
1624289420000|2021-06-21 15:30:20|136.55|134.05|136.69|134.19|136.71|134.21|136.55|134.05|26
1624289430000|2021-06-21 15:30:30|136.66|134.16|136.57|134.07|136.67|134.17|136.57|134.07|23
1624289440000|2021-06-21 15:30:40|136.56|134.06|136.52|134.02|136.56|134.06|136.5|134|17
1624289450000|2021-06-21 15:30:50|136.53|134.03|136.54|134.04|136.64|134.14|136.53|134.03|22
1624289460000|2021-06-21 15:31:00|136.55|134.05|136.67|134.17|136.75|134.25|136.55|134.05|24
1624289470000|2021-06-21 15:31:10|136.69|134.19|136.76|134.26|136.81|134.31|136.67|134.17|23
1624289480000|2021-06-21 15:31:20|136.77|134.27|136.68|134.18|136.77|134.27|136.67|134.17|16
1624289490000|2021-06-21 15:31:30|136.66|134.16|136.61|134.11|136.67|134.17|136.61|134.11|20
1624289500000|2021-06-21 15:31:40|136.66|134.16|136.61|134.11|136.66|134.16|136.56|134.06|19
1624289510000|2021-06-21 15:31:50|136.62|134.12|136.64|134.14|136.66|134.16|136.57|134.07|19
1624289520000|2021-06-21 15:32:00|136.63|134.13|136.71|134.21|136.74|134.24|136.63|134.13|14
1624289530000|2021-06-21 15:32:10|136.72|134.22|136.61|134.11|136.74|134.24|136.61|134.11|16
1624289540000|2021-06-21 15:32:20|136.62|134.12|136.61|134.11|136.64|134.14|136.57|134.07|23
1624289550000|2021-06-21 15:32:30|136.59|134.09|136.48|133.98|136.59|134.09|136.47|133.97|19
1624289560000|2021-06-21 15:32:40|136.49|133.99|136.53|134.03|136.56|134.06|136.47|133.97|21
1624289570000|2021-06-21 15:32:50|136.51|134.01|136.45|133.95|136.52|134.02|136.41|133.91|17
1624289580000|2021-06-21 15:33:00|136.43|133.93|136.43|133.93|136.5|134|136.42|133.92|21
1624289590000|2021-06-21 15:33:10|136.42|133.92|136.24|133.74|136.42|133.92|136.22|133.72|22
1624289600000|2021-06-21 15:33:20|136.27|133.77|136.17|133.67|136.3|133.8|136.06|133.56|27
1624289610000|2021-06-21 15:33:30|136.19|133.69|136.13|133.63|136.2|133.7|136.06|133.56|22
1624289620000|2021-06-21 15:33:40|136.12|133.62|136.13|133.63|136.16|133.66|136.12|133.62|13
1624289630000|2021-06-21 15:33:50|136.12|133.62|135.99|133.49|136.12|133.62|135.9|133.4|32
1624289640000|2021-06-21 15:34:00|136|133.5|135.94|133.44|136.04|133.54|135.94|133.44|20
1624289650000|2021-06-21 15:34:10|135.93|133.43|135.92|133.42|135.97|133.47|135.91|133.41|21
1624289660000|2021-06-21 15:34:20|135.91|133.41|135.91|133.41|135.92|133.42|135.84|133.34|21
1624289670000|2021-06-21 15:34:30|135.94|133.44|135.95|133.45|135.98|133.48|135.91|133.41|20
1624289680000|2021-06-21 15:34:40|135.92|133.42|135.83|133.33|135.93|133.43|135.83|133.33|20
1624289690000|2021-06-21 15:34:50|135.84|133.34|135.86|133.36|135.88|133.38|135.83|133.33|10
1624289700000|2021-06-21 15:35:00|135.91|133.41|136.04|133.54|136.04|133.54|135.87|133.37|18
1624289710000|2021-06-21 15:35:10|136.07|133.57|135.97|133.47|136.12|133.62|135.97|133.47|25
1624289720000|2021-06-21 15:35:20|135.99|133.49|136.03|133.53|136.03|133.53|135.94|133.44|16
1624289730000|2021-06-21 15:35:30|136.02|133.52|135.95|133.45|136.08|133.58|135.95|133.45|15
1624289740000|2021-06-21 15:35:40|135.96|133.46|135.95|133.45|135.98|133.48|135.94|133.44|16
1624289750000|2021-06-21 15:35:50|135.96|133.46|136.04|133.54|136.05|133.55|135.95|133.45|16
1624289760000|2021-06-21 15:36:00|136.02|133.52|135.92|133.42|136.02|133.52|135.92|133.42|11
1624289770000|2021-06-21 15:36:10|135.93|133.43|135.94|133.44|135.96|133.46|135.92|133.42|15
1624289780000|2021-06-21 15:36:20|135.93|133.43|135.86|133.36|135.93|133.43|135.83|133.33|22
1624289790000|2021-06-21 15:36:30|135.87|133.37|135.85|133.35|135.87|133.37|135.82|133.32|10
1624289800000|2021-06-21 15:36:40|135.88|133.38|135.94|133.44|135.94|133.44|135.84|133.34|18
1624289810000|2021-06-21 15:36:50|135.92|133.42|135.82|133.32|135.94|133.44|135.81|133.31|23
1624289820000|2021-06-21 15:37:00|135.84|133.34|135.83|133.33|135.89|133.39|135.82|133.32|18
1624289830000|2021-06-21 15:37:10|135.78|133.28|135.76|133.26|135.79|133.29|135.72|133.22|15
1624289840000|2021-06-21 15:37:20|135.74|133.24|135.76|133.26|135.78|133.28|135.64|133.14|23
1624289850000|2021-06-21 15:37:30|135.74|133.24|135.64|133.14|135.77|133.27|135.64|133.14|22
1624289860000|2021-06-21 15:37:40|135.65|133.15|135.38|132.88|135.65|133.15|135.32|132.82|28
1624289870000|2021-06-21 15:37:50|135.44|132.94|135.26|132.76|135.44|132.94|135.22|132.72|26
1624289880000|2021-06-21 15:38:00|135.27|132.77|135.36|132.86|135.41|132.91|135.27|132.77|17
1624289890000|2021-06-21 15:38:10|135.38|132.88|135.37|132.87|135.48|132.98|135.37|132.87|22
1624289900000|2021-06-21 15:38:20|135.38|132.88|135.34|132.84|135.38|132.88|135.29|132.79|17
1624289910000|2021-06-21 15:38:30|135.35|132.85|135.34|132.84|135.36|132.86|135.29|132.79|27
1624289920000|2021-06-21 15:38:40|135.35|132.85|135.26|132.76|135.35|132.85|135.26|132.76|20
1624289930000|2021-06-21 15:38:50|135.25|132.75|135.14|132.64|135.27|132.77|135.14|132.64|21
1624289940000|2021-06-21 15:39:00|135.15|132.65|135.24|132.74|135.24|132.74|135.09|132.59|23
1624289950000|2021-06-21 15:39:10|135.28|132.78|135.19|132.69|135.3|132.8|135.19|132.69|16
1624289960000|2021-06-21 15:39:20|135.2|132.7|135.3|132.8|135.35|132.85|135.2|132.7|22
1624289970000|2021-06-21 15:39:30|135.33|132.83|135.22|132.72|135.34|132.84|135.19|132.69|23
1624289980000|2021-06-21 15:39:40|135.16|132.66|135.18|132.68|135.21|132.71|135.11|132.61|23
1624289990000|2021-06-21 15:39:50|135.2|132.7|135.11|132.61|135.2|132.7|135.1|132.6|18
1624290000000|2021-06-21 15:40:00|135.12|132.62|135.18|132.68|135.21|132.71|135.12|132.62|16
1624290010000|2021-06-21 15:40:10|135.19|132.69|135.31|132.81|135.32|132.82|135.16|132.66|18
1624290020000|2021-06-21 15:40:20|135.32|132.82|135.23|132.73|135.33|132.83|135.23|132.73|18
1624290030000|2021-06-21 15:40:30|135.24|132.74|135.19|132.69|135.24|132.74|135.16|132.66|14
1624290040000|2021-06-21 15:40:40|135.18|132.68|135.12|132.62|135.2|132.7|135.12|132.62|10
1624290050000|2021-06-21 15:40:50|135.15|132.65|135.13|132.63|135.25|132.75|135.11|132.61|23
1624290060000|2021-06-21 15:41:00|135.14|132.64|135.27|132.77|135.28|132.78|135.14|132.64|14
1624290070000|2021-06-21 15:41:10|135.26|132.76|135.13|132.63|135.26|132.76|135.13|132.63|10
1624290080000|2021-06-21 15:41:20|135.12|132.62|135.22|132.72|135.22|132.72|135.12|132.62|15
1624290090000|2021-06-21 15:41:30|135.18|132.68|135.14|132.64|135.18|132.68|135.08|132.58|19
1624290100000|2021-06-21 15:41:40|135.13|132.63|135.21|132.71|135.21|132.71|135.13|132.63|15
1624290110000|2021-06-21 15:41:50|135.22|132.72|135.13|132.63|135.22|132.72|135.13|132.63|16
1624290120000|2021-06-21 15:42:00|135.12|132.62|135.13|132.63|135.16|132.66|135.12|132.62|13
1624290130000|2021-06-21 15:42:10|135.14|132.64|135.15|132.65|135.16|132.66|135.1|132.6|16
1624290140000|2021-06-21 15:42:20|135.14|132.64|135.22|132.72|135.25|132.75|135.14|132.64|23
1624290150000|2021-06-21 15:42:30|135.23|132.73|135.21|132.71|135.26|132.76|135.17|132.67|16
1624290160000|2021-06-21 15:42:40|135.22|132.72|135.26|132.76|135.26|132.76|135.22|132.72|12
1624290170000|2021-06-21 15:42:50|135.27|132.77|135.26|132.76|135.27|132.77|135.24|132.74|11
1624290180000|2021-06-21 15:43:00|135.24|132.74|135.11|132.61|135.24|132.74|135.08|132.58|26
1624290190000|2021-06-21 15:43:10|135.14|132.64|135.16|132.66|135.16|132.66|135.11|132.61|19
1624290200000|2021-06-21 15:43:20|135.14|132.64|135.13|132.63|135.18|132.68|135.13|132.63|21
1624290210000|2021-06-21 15:43:30|135.12|132.62|135.11|132.61|135.17|132.67|135.1|132.6|28
1624290220000|2021-06-21 15:43:40|135.12|132.62|135.08|132.58|135.15|132.65|135.08|132.58|13
1624290230000|2021-06-21 15:43:50|135.1|132.6|135.11|132.61|135.12|132.62|135.02|132.52|20
1624290240000|2021-06-21 15:44:00|135.1|132.6|135.08|132.58|135.11|132.61|135.07|132.57|14
1624290250000|2021-06-21 15:44:10|135.09|132.59|135.1|132.6|135.17|132.67|135.08|132.58|17
1624290260000|2021-06-21 15:44:20|135.09|132.59|135|132.5|135.09|132.59|135|132.5|13
1624290270000|2021-06-21 15:44:30|134.99|132.49|134.96|132.46|135|132.5|134.92|132.42|20
1624290280000|2021-06-21 15:44:40|134.97|132.47|134.9|132.4|134.97|132.47|134.84|132.34|26
1624290290000|2021-06-21 15:44:50|134.93|132.43|134.83|132.33|134.94|132.44|134.78|132.28|23
1624290300000|2021-06-21 15:45:00|134.84|132.34|134.78|132.28|134.86|132.36|134.77|132.27|19
1624290310000|2021-06-21 15:45:10|134.77|132.27|134.54|132.04|134.8|132.3|134.54|132.04|30
1624290320000|2021-06-21 15:45:20|134.57|132.07|134.63|132.13|134.63|132.13|134.42|131.92|32
1624290330000|2021-06-21 15:45:30|134.64|132.14|134.74|132.24|134.75|132.25|134.64|132.14|28
1624290340000|2021-06-21 15:45:40|134.73|132.23|134.86|132.36|134.86|132.36|134.72|132.22|22
1624290350000|2021-06-21 15:45:50|134.8|132.3|134.88|132.38|134.89|132.39|134.79|132.29|26
1624290360000|2021-06-21 15:46:00|134.89|132.39|134.87|132.37|134.93|132.43|134.86|132.36|16
1624290370000|2021-06-21 15:46:10|134.91|132.41|135.06|132.56|135.09|132.59|134.91|132.41|24
1624290380000|2021-06-21 15:46:20|135.09|132.59|135.18|132.68|135.18|132.68|135.06|132.56|29
1624290390000|2021-06-21 15:46:30|135.16|132.66|135.16|132.66|135.24|132.74|135.15|132.65|22
1624290400000|2021-06-21 15:46:40|135.11|132.61|135.04|132.54|135.14|132.64|135.01|132.51|27
1624290410000|2021-06-21 15:46:50|135.02|132.52|134.99|132.49|135.03|132.53|134.94|132.44|29
1624290420000|2021-06-21 15:47:00|134.98|132.48|135.18|132.68|135.18|132.68|134.97|132.47|20
1624290430000|2021-06-21 15:47:10|135.19|132.69|135.12|132.62|135.23|132.73|135.12|132.62|23
1624290440000|2021-06-21 15:47:20|135.13|132.63|135.22|132.72|135.25|132.75|135.13|132.63|19
1624290450000|2021-06-21 15:47:30|135.21|132.71|135.34|132.84|135.34|132.84|135.19|132.69|18
1624290460000|2021-06-21 15:47:40|135.37|132.87|135.48|132.98|135.48|132.98|135.35|132.85|16
1624290470000|2021-06-21 15:47:50|135.46|132.96|135.35|132.85|135.46|132.96|135.32|132.82|20
1624290480000|2021-06-21 15:48:00|135.39|132.89|135.58|133.08|135.62|133.12|135.37|132.87|26
1624290490000|2021-06-21 15:48:10|135.57|133.07|135.67|133.17|135.7|133.2|135.57|133.07|21
1624290500000|2021-06-21 15:48:20|135.68|133.18|135.59|133.09|135.68|133.18|135.57|133.07|23
1624290510000|2021-06-21 15:48:30|135.58|133.08|135.55|133.05|135.63|133.13|135.55|133.05|21
1624290520000|2021-06-21 15:48:40|135.53|133.03|135.52|133.02|135.59|133.09|135.41|132.91|27
1624290530000|2021-06-21 15:48:50|135.4|132.9|135.57|133.07|135.57|133.07|135.39|132.89|29
1624290540000|2021-06-21 15:49:00|135.58|133.08|135.55|133.05|135.6|133.1|135.55|133.05|14
1624290550000|2021-06-21 15:49:10|135.57|133.07|135.51|133.01|135.57|133.07|135.39|132.89|22
1624290560000|2021-06-21 15:49:20|135.52|133.02|135.53|133.03|135.55|133.05|135.49|132.99|26
1624290570000|2021-06-21 15:49:30|135.52|133.02|135.75|133.25|135.75|133.25|135.5|133|22
1624290580000|2021-06-21 15:49:40|135.76|133.26|135.65|133.15|135.77|133.27|135.64|133.14|18
1624290590000|2021-06-21 15:49:50|135.66|133.16|135.62|133.12|135.66|133.16|135.61|133.11|13
1624290600000|2021-06-21 15:50:00|135.61|133.11|135.79|133.29|135.8|133.3|135.61|133.11|23
1624290610000|2021-06-21 15:50:10|135.8|133.3|135.68|133.18|135.81|133.31|135.68|133.18|12
1624290620000|2021-06-21 15:50:20|135.64|133.14|135.64|133.14|135.64|133.14|135.64|133.14|1
1624290630000|2021-06-21 15:50:30|135.62|133.12|135.64|133.14|135.65|133.15|135.62|133.12|12
1624290640000|2021-06-21 15:50:40|135.65|133.15|135.66|133.16|135.68|133.18|135.62|133.12|13
1624290650000|2021-06-21 15:50:50|135.64|133.14|135.69|133.19|135.69|133.19|135.62|133.12|12
1624290660000|2021-06-21 15:51:00|135.7|133.2|135.54|133.04|135.7|133.2|135.53|133.03|18
1624290670000|2021-06-21 15:51:10|135.55|133.05|135.51|133.01|135.56|133.06|135.49|132.99|15
1624290680000|2021-06-21 15:51:20|135.5|133|135.57|133.07|135.57|133.07|135.48|132.98|17
1624290690000|2021-06-21 15:51:30|135.58|133.08|135.59|133.09|135.6|133.1|135.56|133.06|14
1624290700000|2021-06-21 15:51:40|135.57|133.07|135.56|133.06|135.57|133.07|135.49|132.99|20
1624290710000|2021-06-21 15:51:50|135.57|133.07|135.6|133.1|135.61|133.11|135.55|133.05|13
1624290720000|2021-06-21 15:52:00|135.61|133.11|135.47|132.97|135.61|133.11|135.47|132.97|14
1624290730000|2021-06-21 15:52:10|135.46|132.96|135.57|133.07|135.57|133.07|135.45|132.95|12
1624290740000|2021-06-21 15:52:20|135.56|133.06|135.67|133.17|135.67|133.17|135.54|133.04|20
1624290750000|2021-06-21 15:52:30|135.69|133.19|135.68|133.18|135.72|133.22|135.66|133.16|21
1624290760000|2021-06-21 15:52:40|135.67|133.17|135.68|133.18|135.68|133.18|135.67|133.17|8
1624290770000|2021-06-21 15:52:50|135.71|133.21|135.81|133.31|135.81|133.31|135.71|133.21|12
1624290780000|2021-06-21 15:53:00|135.82|133.32|135.82|133.32|135.83|133.33|135.81|133.31|12
1624290790000|2021-06-21 15:53:10|135.83|133.33|135.82|133.32|135.87|133.37|135.82|133.32|8
1624290800000|2021-06-21 15:53:20|135.83|133.33|135.76|133.26|135.85|133.35|135.75|133.25|15
1624290810000|2021-06-21 15:53:30|135.79|133.29|135.8|133.3|135.8|133.3|135.77|133.27|21
1624290820000|2021-06-21 15:53:40|135.79|133.29|135.77|133.27|135.83|133.33|135.77|133.27|11
1624290830000|2021-06-21 15:53:50|135.76|133.26|135.74|133.24|135.79|133.29|135.72|133.22|9
1624290840000|2021-06-21 15:54:00|135.75|133.25|135.66|133.16|135.75|133.25|135.6|133.1|15
1624290850000|2021-06-21 15:54:10|135.67|133.17|135.68|133.18|135.68|133.18|135.66|133.16|8
1624290860000|2021-06-21 15:54:20|135.7|133.2|135.59|133.09|135.72|133.22|135.59|133.09|22
1624290870000|2021-06-21 15:54:30|135.57|133.07|135.58|133.08|135.59|133.09|135.53|133.03|10
1624290880000|2021-06-21 15:54:40|135.54|133.04|135.49|132.99|135.54|133.04|135.46|132.96|15
1624290890000|2021-06-21 15:54:50|135.51|133.01|135.49|132.99|135.53|133.03|135.46|132.96|18
1624290900000|2021-06-21 15:55:00|135.48|132.98|135.5|133|135.52|133.02|135.48|132.98|11
1624290910000|2021-06-21 15:55:10|135.52|133.02|135.55|133.05|135.63|133.13|135.52|133.02|22
1624290920000|2021-06-21 15:55:20|135.56|133.06|135.62|133.12|135.64|133.14|135.55|133.05|21
1624290930000|2021-06-21 15:55:30|135.63|133.13|135.65|133.15|135.73|133.23|135.63|133.13|20
1624290940000|2021-06-21 15:55:40|135.64|133.14|135.7|133.2|135.73|133.23|135.62|133.12|23
1624290950000|2021-06-21 15:55:50|135.71|133.21|135.74|133.24|135.74|133.24|135.7|133.2|16
1624290960000|2021-06-21 15:56:00|135.75|133.25|135.81|133.31|135.83|133.33|135.74|133.24|17
1624290970000|2021-06-21 15:56:10|135.82|133.32|135.89|133.39|135.9|133.4|135.82|133.32|12
1624290980000|2021-06-21 15:56:20|135.88|133.38|135.92|133.42|135.92|133.42|135.84|133.34|16
1624290990000|2021-06-21 15:56:30|135.91|133.41|135.81|133.31|135.91|133.41|135.79|133.29|17
1624291000000|2021-06-21 15:56:40|135.8|133.3|135.79|133.29|135.83|133.33|135.77|133.27|18
1624291010000|2021-06-21 15:56:50|135.8|133.3|135.8|133.3|135.81|133.31|135.79|133.29|15
1624291020000|2021-06-21 15:57:00|135.79|133.29|135.82|133.32|135.88|133.38|135.79|133.29|19
1624291030000|2021-06-21 15:57:10|135.83|133.33|135.89|133.39|135.92|133.42|135.81|133.31|18
1624291040000|2021-06-21 15:57:20|135.9|133.4|136.02|133.52|136.07|133.57|135.89|133.39|21
1624291050000|2021-06-21 15:57:30|136.03|133.53|136.06|133.56|136.08|133.58|136|133.5|23
1624291060000|2021-06-21 15:57:40|136.04|133.54|136.2|133.7|136.24|133.74|136|133.5|23
1624291070000|2021-06-21 15:57:50|136.18|133.68|136.2|133.7|136.21|133.71|136.14|133.64|19
1624291080000|2021-06-21 15:58:00|136.19|133.69|136.2|133.7|136.27|133.77|136.19|133.69|16
1624291090000|2021-06-21 15:58:10|136.21|133.71|136.08|133.58|136.21|133.71|136.07|133.57|16
1624291100000|2021-06-21 15:58:20|136.07|133.57|136|133.5|136.08|133.58|135.99|133.49|11
1624291110000|2021-06-21 15:58:30|136.02|133.52|135.96|133.46|136.02|133.52|135.93|133.43|22
1624291120000|2021-06-21 15:58:40|135.97|133.47|136.05|133.55|136.06|133.56|135.94|133.44|20
1624291130000|2021-06-21 15:58:50|136.06|133.56|135.96|133.46|136.06|133.56|135.96|133.46|16
1624291140000|2021-06-21 15:59:00|135.95|133.45|136.05|133.55|136.05|133.55|135.95|133.45|20
1624291150000|2021-06-21 15:59:10|136.04|133.54|136.09|133.59|136.11|133.61|136.01|133.51|17
1624291160000|2021-06-21 15:59:20|136.08|133.58|136.16|133.66|136.16|133.66|136.07|133.57|19
1624291170000|2021-06-21 15:59:30|136.17|133.67|136.09|133.59|136.18|133.68|136.09|133.59|17
1624291180000|2021-06-21 15:59:40|136.08|133.58|135.99|133.49|136.09|133.59|135.99|133.49|25
1624291190000|2021-06-21 15:59:50|135.98|133.48|135.92|133.42|135.98|133.48|135.91|133.41|23
1624291200000|2021-06-21 16:00:00|135.94|133.44|135.71|133.21|135.94|133.44|135.7|133.2|25
1624291210000|2021-06-21 16:00:10|135.78|133.28|135.94|133.44|135.94|133.44|135.66|133.16|30
1624291220000|2021-06-21 16:00:20|135.93|133.43|136.03|133.53|136.09|133.59|135.93|133.43|27
1624291230000|2021-06-21 16:00:30|135.97|133.47|135.66|133.16|135.98|133.48|135.66|133.16|29
1624291240000|2021-06-21 16:00:40|135.67|133.17|135.69|133.19|135.8|133.3|135.6|133.1|26
1624291250000|2021-06-21 16:00:50|135.62|133.12|135.88|133.38|135.89|133.39|135.56|133.06|33
1624291260000|2021-06-21 16:01:00|135.9|133.4|136.15|133.65|136.15|133.65|135.9|133.4|20
1624291270000|2021-06-21 16:01:10|136.14|133.64|136.39|133.89|136.39|133.89|136.14|133.64|18
1624291280000|2021-06-21 16:01:20|136.36|133.86|136.18|133.68|136.37|133.87|136.13|133.63|34
1624291290000|2021-06-21 16:01:30|136.17|133.67|135.99|133.49|136.17|133.67|135.99|133.49|23
1624291300000|2021-06-21 16:01:40|135.95|133.45|136.03|133.53|136.03|133.53|135.9|133.4|18
1624291310000|2021-06-21 16:01:50|136.02|133.52|136|133.5|136.03|133.53|135.94|133.44|22
1624291320000|2021-06-21 16:02:00|136.04|133.54|136.31|133.81|136.31|133.81|136.04|133.54|24
1624291330000|2021-06-21 16:02:10|136.32|133.82|136.66|134.16|136.67|134.17|136.32|133.82|27
1624291340000|2021-06-21 16:02:20|136.69|134.19|136.75|134.25|136.8|134.3|136.69|134.19|32
1624291350000|2021-06-21 16:02:30|136.79|134.29|136.88|134.38|136.9|134.4|136.76|134.26|23
1624291360000|2021-06-21 16:02:40|136.86|134.36|136.74|134.24|136.87|134.37|136.73|134.23|23
1624291370000|2021-06-21 16:02:50|136.76|134.26|136.71|134.21|136.76|134.26|136.7|134.2|18
1624291380000|2021-06-21 16:03:00|136.73|134.23|136.92|134.42|136.92|134.42|136.73|134.23|22
1624291390000|2021-06-21 16:03:10|136.93|134.43|136.98|134.48|137.01|134.51|136.9|134.4|29
1624291400000|2021-06-21 16:03:20|136.95|134.45|136.9|134.4|137|134.5|136.89|134.39|31
1624291410000|2021-06-21 16:03:30|136.86|134.36|136.84|134.34|136.89|134.39|136.79|134.29|20
1624291420000|2021-06-21 16:03:40|136.85|134.35|136.78|134.28|136.87|134.37|136.72|134.22|25
1624291430000|2021-06-21 16:03:50|136.77|134.27|136.82|134.32|136.85|134.35|136.69|134.19|25
1624291440000|2021-06-21 16:04:00|136.83|134.33|136.58|134.08|136.84|134.34|136.58|134.08|23
1624291450000|2021-06-21 16:04:10|136.6|134.1|136.49|133.99|136.6|134.1|136.46|133.96|20
1624291460000|2021-06-21 16:04:20|136.51|134.01|136.62|134.12|136.65|134.15|136.51|134.01|18
1624291470000|2021-06-21 16:04:30|136.63|134.13|136.57|134.07|136.63|134.13|136.54|134.04|22
1624291480000|2021-06-21 16:04:40|136.56|134.06|136.73|134.23|136.74|134.24|136.53|134.03|21
1624291490000|2021-06-21 16:04:50|136.78|134.28|136.84|134.34|136.84|134.34|136.74|134.24|28
1624291500000|2021-06-21 16:05:00|136.85|134.35|136.74|134.24|136.85|134.35|136.74|134.24|30
1624291510000|2021-06-21 16:05:10|136.75|134.25|136.77|134.27|136.8|134.3|136.75|134.25|21
1624291520000|2021-06-21 16:05:20|136.78|134.28|136.77|134.27|136.79|134.29|136.62|134.12|27
1624291530000|2021-06-21 16:05:30|136.7|134.2|136.67|134.17|136.71|134.21|136.61|134.11|28
1624291540000|2021-06-21 16:05:40|136.66|134.16|136.56|134.06|136.66|134.16|136.56|134.06|16
1624291550000|2021-06-21 16:05:50|136.55|134.05|136.55|134.05|136.59|134.09|136.52|134.02|22
1624291560000|2021-06-21 16:06:00|136.56|134.06|136.53|134.03|136.56|134.06|136.51|134.01|21
1624291570000|2021-06-21 16:06:10|136.51|134.01|136.28|133.78|136.54|134.04|136.28|133.78|24
1624291580000|2021-06-21 16:06:20|136.38|133.88|136.33|133.83|136.45|133.95|136.3|133.8|28
1624291590000|2021-06-21 16:06:30|136.35|133.85|136.24|133.74|136.35|133.85|136.16|133.66|25
1624291600000|2021-06-21 16:06:40|136.26|133.76|136.39|133.89|136.4|133.9|136.26|133.76|22
1624291610000|2021-06-21 16:06:50|136.37|133.87|136.11|133.61|136.37|133.87|136.11|133.61|17
1624291620000|2021-06-21 16:07:00|136.1|133.6|136.07|133.57|136.14|133.64|136.06|133.56|19
1624291630000|2021-06-21 16:07:10|136.08|133.58|136.03|133.53|136.08|133.58|136|133.5|19
1624291640000|2021-06-21 16:07:20|136.04|133.54|136.09|133.59|136.11|133.61|136.03|133.53|15
1624291650000|2021-06-21 16:07:30|136.08|133.58|136.08|133.58|136.1|133.6|136.07|133.57|11
1624291660000|2021-06-21 16:07:40|136.09|133.59|136.27|133.77|136.27|133.77|136.09|133.59|20
1624291670000|2021-06-21 16:07:50|136.28|133.78|136.48|133.98|136.49|133.99|136.27|133.77|25
1624291680000|2021-06-21 16:08:00|136.47|133.97|136.4|133.9|136.47|133.97|136.33|133.83|22
1624291690000|2021-06-21 16:08:10|136.32|133.82|136.47|133.97|136.47|133.97|136.27|133.77|28
1624291700000|2021-06-21 16:08:20|136.45|133.95|136.67|134.17|136.7|134.2|136.44|133.94|24
1624291710000|2021-06-21 16:08:30|136.69|134.19|136.72|134.22|136.76|134.26|136.67|134.17|26
1624291720000|2021-06-21 16:08:40|136.71|134.21|136.72|134.22|136.77|134.27|136.7|134.2|24
1624291730000|2021-06-21 16:08:50|136.69|134.19|136.83|134.33|136.83|134.33|136.69|134.19|28
1624291740000|2021-06-21 16:09:00|136.81|134.31|136.77|134.27|136.82|134.32|136.72|134.22|32
1624291750000|2021-06-21 16:09:10|136.79|134.29|136.89|134.39|136.89|134.39|136.79|134.29|21
1624291760000|2021-06-21 16:09:20|136.88|134.38|136.98|134.48|137.01|134.51|136.88|134.38|26
1624291770000|2021-06-21 16:09:30|136.97|134.47|137|134.5|137.08|134.58|136.97|134.47|27
1624291780000|2021-06-21 16:09:40|137.01|134.51|137.03|134.53|137.07|134.57|137|134.5|21
1624291790000|2021-06-21 16:09:50|137.04|134.54|137.15|134.65|137.15|134.65|137.03|134.53|19
1624291800000|2021-06-21 16:10:00|137.16|134.66|136.97|134.47|137.16|134.66|136.97|134.47|18
1624291810000|2021-06-21 16:10:10|136.98|134.48|136.99|134.49|137.02|134.52|136.96|134.46|16
1624291820000|2021-06-21 16:10:20|137|134.5|137.07|134.57|137.07|134.57|136.98|134.48|16
1624291830000|2021-06-21 16:10:30|137.06|134.56|137.02|134.52|137.06|134.56|137.01|134.51|13
1624291840000|2021-06-21 16:10:40|137.03|134.53|137.04|134.54|137.04|134.54|137.01|134.51|18
1624291850000|2021-06-21 16:10:50|137.03|134.53|137.04|134.54|137.05|134.55|137.03|134.53|8
1624291860000|2021-06-21 16:11:00|137.05|134.55|137.01|134.51|137.05|134.55|136.99|134.49|17
1624291870000|2021-06-21 16:11:10|137.02|134.52|137.08|134.58|137.08|134.58|137.02|134.52|17
1624291880000|2021-06-21 16:11:20|137.07|134.57|136.97|134.47|137.07|134.57|136.96|134.46|23
1624291890000|2021-06-21 16:11:30|136.98|134.48|136.91|134.41|136.98|134.48|136.91|134.41|17
1624291900000|2021-06-21 16:11:40|136.9|134.4|137.06|134.56|137.06|134.56|136.87|134.37|20
1624291910000|2021-06-21 16:11:50|137.05|134.55|137.06|134.56|137.08|134.58|137.01|134.51|18
1624291920000|2021-06-21 16:12:00|137.05|134.55|137.18|134.68|137.19|134.69|137.05|134.55|20
1624291930000|2021-06-21 16:12:10|137.19|134.69|137.15|134.65|137.2|134.7|137.14|134.64|15
1624291940000|2021-06-21 16:12:20|137.16|134.66|137.1|134.6|137.16|134.66|137.1|134.6|12
1624291950000|2021-06-21 16:12:30|137.11|134.61|137.08|134.58|137.12|134.62|137.05|134.55|17
1624291960000|2021-06-21 16:12:40|137.07|134.57|137.04|134.54|137.07|134.57|137.02|134.52|14
1624291970000|2021-06-21 16:12:50|137.05|134.55|137.01|134.51|137.05|134.55|137|134.5|15
1624291980000|2021-06-21 16:13:00|137|134.5|136.96|134.46|137.02|134.52|136.95|134.45|22
1624291990000|2021-06-21 16:13:10|136.94|134.44|137.04|134.54|137.04|134.54|136.94|134.44|20
1624292000000|2021-06-21 16:13:20|137.03|134.53|137.05|134.55|137.05|134.55|137.03|134.53|6
1624292010000|2021-06-21 16:13:30|137.07|134.57|137.02|134.52|137.1|134.6|137.02|134.52|15
1624292020000|2021-06-21 16:13:40|137.01|134.51|137.02|134.52|137.02|134.52|137|134.5|7
1624292030000|2021-06-21 16:13:50|137.03|134.53|137.06|134.56|137.07|134.57|137.02|134.52|16
1624292040000|2021-06-21 16:14:00|137.05|134.55|137.08|134.58|137.09|134.59|137.04|134.54|12
1624292050000|2021-06-21 16:14:10|137.09|134.59|137.11|134.61|137.11|134.61|137.09|134.59|15
1624292060000|2021-06-21 16:14:20|137.1|134.6|137.01|134.51|137.1|134.6|137.01|134.51|13
1624292070000|2021-06-21 16:14:30|137.02|134.52|136.99|134.49|137.02|134.52|136.98|134.48|18
1624292080000|2021-06-21 16:14:40|136.98|134.48|137.02|134.52|137.02|134.52|136.96|134.46|9
1624292090000|2021-06-21 16:14:50|137.04|134.54|137.03|134.53|137.07|134.57|137.02|134.52|13
1624292100000|2021-06-21 16:15:00|137.06|134.56|136.99|134.49|137.09|134.59|136.98|134.48|18
1624292110000|2021-06-21 16:15:10|136.98|134.48|136.97|134.47|136.98|134.48|136.96|134.46|10
1624292120000|2021-06-21 16:15:20|136.94|134.44|136.84|134.34|136.97|134.47|136.84|134.34|28
1624292130000|2021-06-21 16:15:30|136.85|134.35|136.75|134.25|136.86|134.36|136.65|134.15|29
1624292140000|2021-06-21 16:15:40|136.81|134.31|136.77|134.27|136.82|134.32|136.72|134.22|26
1624292150000|2021-06-21 16:15:50|136.58|134.08|136.64|134.14|136.65|134.15|136.58|134.08|13
1624292160000|2021-06-21 16:16:00|136.65|134.15|136.75|134.25|136.75|134.25|136.65|134.15|8
1624292170000|2021-06-21 16:16:10|136.76|134.26|136.67|134.17|136.8|134.3|136.67|134.17|21
1624292180000|2021-06-21 16:16:20|136.66|134.16|136.51|134.01|136.66|134.16|136.51|134.01|12
1624292190000|2021-06-21 16:16:30|136.5|134|136.33|133.83|136.51|134.01|136.33|133.83|22
1624292200000|2021-06-21 16:16:40|136.34|133.84|136.23|133.73|136.34|133.84|136.22|133.72|25
1624292210000|2021-06-21 16:16:50|136.24|133.74|136.24|133.74|136.26|133.76|136.17|133.67|23
1624292220000|2021-06-21 16:17:00|136.23|133.73|136.36|133.86|136.37|133.87|136.23|133.73|22
1624292230000|2021-06-21 16:17:10|136.34|133.84|136.33|133.83|136.41|133.91|136.33|133.83|23
1624292240000|2021-06-21 16:17:20|136.34|133.84|136.12|133.62|136.34|133.84|136.12|133.62|26
1624292250000|2021-06-21 16:17:30|136.07|133.57|135.98|133.48|136.07|133.57|135.96|133.46|25
1624292260000|2021-06-21 16:17:40|135.95|133.45|136.09|133.59|136.09|133.59|135.93|133.43|26
1624292270000|2021-06-21 16:17:50|136.08|133.58|135.99|133.49|136.11|133.61|135.95|133.45|25
1624292280000|2021-06-21 16:18:00|136.04|133.54|135.84|133.34|136.04|133.54|135.83|133.33|24
1624292290000|2021-06-21 16:18:10|135.83|133.33|135.78|133.28|135.83|133.33|135.72|133.22|25
1624292300000|2021-06-21 16:18:20|135.79|133.29|135.84|133.34|135.84|133.34|135.7|133.2|30
1624292310000|2021-06-21 16:18:30|135.86|133.36|135.65|133.15|135.87|133.37|135.65|133.15|16
1624292320000|2021-06-21 16:18:40|135.66|133.16|135.59|133.09|135.66|133.16|135.56|133.06|30
1624292330000|2021-06-21 16:18:50|135.58|133.08|135.61|133.11|135.62|133.12|135.53|133.03|26
1624292340000|2021-06-21 16:19:00|135.62|133.12|135.69|133.19|135.81|133.31|135.62|133.12|25
1624292350000|2021-06-21 16:19:10|135.68|133.18|135.58|133.08|135.71|133.21|135.58|133.08|21
1624292360000|2021-06-21 16:19:20|135.57|133.07|135.4|132.9|135.59|133.09|135.36|132.86|30
1624292370000|2021-06-21 16:19:30|135.43|132.93|135.28|132.78|135.43|132.93|135.12|132.62|32
1624292380000|2021-06-21 16:19:40|135.2|132.7|135.22|132.72|135.3|132.8|135.19|132.69|25
1624292390000|2021-06-21 16:19:50|135.19|132.69|135.32|132.82|135.32|132.82|135.17|132.67|23
1624292400000|2021-06-21 16:20:00|135.33|132.83|135.37|132.87|135.37|132.87|135.26|132.76|26
1624292410000|2021-06-21 16:20:10|135.39|132.89|135.52|133.02|135.53|133.03|135.39|132.89|20
1624292420000|2021-06-21 16:20:20|135.54|133.04|135.39|132.89|135.58|133.08|135.39|132.89|26
1624292430000|2021-06-21 16:20:30|135.4|132.9|135.42|132.92|135.42|132.92|135.35|132.85|24
1624292440000|2021-06-21 16:20:40|135.41|132.91|135.39|132.89|135.45|132.95|135.38|132.88|16
1624292450000|2021-06-21 16:20:50|135.41|132.91|135.25|132.75|135.41|132.91|135.18|132.68|23
1624292460000|2021-06-21 16:21:00|135.24|132.74|135.14|132.64|135.25|132.75|135.14|132.64|23
1624292470000|2021-06-21 16:21:10|135.15|132.65|135.1|132.6|135.19|132.69|135.04|132.54|27
1624292480000|2021-06-21 16:21:20|135.08|132.58|135.17|132.67|135.21|132.71|135.08|132.58|22
1624292490000|2021-06-21 16:21:30|135.18|132.68|135.37|132.87|135.37|132.87|135.18|132.68|19
1624292500000|2021-06-21 16:21:40|135.4|132.9|135.34|132.84|135.44|132.94|135.33|132.83|18
1624292510000|2021-06-21 16:21:50|135.35|132.85|135.5|133|135.5|133|135.34|132.84|18
1624292520000|2021-06-21 16:22:00|135.51|133.01|135.31|132.81|135.51|133.01|135.31|132.81|19
1624292530000|2021-06-21 16:22:10|135.32|132.82|135.21|132.71|135.32|132.82|135.17|132.67|21
1624292540000|2021-06-21 16:22:20|135.2|132.7|135.12|132.62|135.22|132.72|135.11|132.61|14
1624292550000|2021-06-21 16:22:30|135.11|132.61|135.15|132.65|135.15|132.65|135.06|132.56|14
1624292560000|2021-06-21 16:22:40|135.14|132.64|135.19|132.69|135.23|132.73|135.14|132.64|18
1624292570000|2021-06-21 16:22:50|135.2|132.7|135.19|132.69|135.22|132.72|135.16|132.66|15
1624292580000|2021-06-21 16:23:00|135.2|132.7|135.15|132.65|135.21|132.71|135.15|132.65|11
1624292590000|2021-06-21 16:23:10|135.16|132.66|135.15|132.65|135.16|132.66|135.13|132.63|10
1624292600000|2021-06-21 16:23:20|135.14|132.64|134.98|132.48|135.17|132.67|134.96|132.46|24
1624292610000|2021-06-21 16:23:30|135|132.5|134.92|132.42|135.09|132.59|134.92|132.42|25
1624292620000|2021-06-21 16:23:40|134.91|132.41|135.12|132.62|135.13|132.63|134.9|132.4|21
1624292630000|2021-06-21 16:23:50|135.13|132.63|135.25|132.75|135.26|132.76|135.12|132.62|22
1624292640000|2021-06-21 16:24:00|135.23|132.73|135.31|132.81|135.37|132.87|135.23|132.73|22
1624292650000|2021-06-21 16:24:10|135.3|132.8|135.44|132.94|135.44|132.94|135.3|132.8|21
1624292660000|2021-06-21 16:24:20|135.43|132.93|135.32|132.82|135.45|132.95|135.32|132.82|24
1624292670000|2021-06-21 16:24:30|135.29|132.79|134.99|132.49|135.29|132.79|134.96|132.46|25
1624292680000|2021-06-21 16:24:40|135|132.5|135.05|132.55|135.1|132.6|134.96|132.46|27
1624292690000|2021-06-21 16:24:50|135.08|132.58|134.87|132.37|135.08|132.58|134.87|132.37|28
1624292700000|2021-06-21 16:25:00|134.86|132.36|134.74|132.24|134.89|132.39|134.72|132.22|26
1624292710000|2021-06-21 16:25:10|134.73|132.23|134.81|132.31|134.99|132.49|134.73|132.23|22
1624292720000|2021-06-21 16:25:20|134.82|132.32|134.82|132.32|134.95|132.45|134.82|132.32|25
1624292730000|2021-06-21 16:25:30|134.83|132.33|134.75|132.25|134.83|132.33|134.73|132.23|27
1624292740000|2021-06-21 16:25:40|134.78|132.28|134.71|132.21|134.79|132.29|134.7|132.2|15
1624292750000|2021-06-21 16:25:50|134.73|132.23|134.79|132.29|134.8|132.3|134.7|132.2|22
1624292760000|2021-06-21 16:26:00|134.81|132.31|134.97|132.47|134.98|132.48|134.81|132.31|26
1624292770000|2021-06-21 16:26:10|134.96|132.46|135.01|132.51|135.04|132.54|134.92|132.42|20
1624292780000|2021-06-21 16:26:20|135.02|132.52|134.84|132.34|135.06|132.56|134.84|132.34|26
1624292790000|2021-06-21 16:26:30|134.85|132.35|134.75|132.25|134.85|132.35|134.72|132.22|22
1624292800000|2021-06-21 16:26:40|134.74|132.24|134.74|132.24|134.74|132.24|134.66|132.16|15
1624292810000|2021-06-21 16:26:50|134.72|132.22|134.67|132.17|134.73|132.23|134.65|132.15|20
1624292820000|2021-06-21 16:27:00|134.66|132.16|134.72|132.22|134.73|132.23|134.64|132.14|22
1624292830000|2021-06-21 16:27:10|134.73|132.23|134.8|132.3|134.8|132.3|134.72|132.22|13
1624292840000|2021-06-21 16:27:20|134.79|132.29|134.8|132.3|134.8|132.3|134.71|132.21|19
1624292850000|2021-06-21 16:27:30|134.79|132.29|134.69|132.19|134.79|132.29|134.69|132.19|23
1624292860000|2021-06-21 16:27:40|134.7|132.2|134.68|132.18|134.73|132.23|134.68|132.18|15
1624292870000|2021-06-21 16:27:50|134.66|132.16|134.68|132.18|134.68|132.18|134.63|132.13|23
1624292880000|2021-06-21 16:28:00|134.67|132.17|134.64|132.14|134.68|132.18|134.58|132.08|22
1624292890000|2021-06-21 16:28:10|134.65|132.15|134.63|132.13|134.66|132.16|134.59|132.09|17
1624292900000|2021-06-21 16:28:20|134.62|132.12|134.6|132.1|134.63|132.13|134.55|132.05|19
1624292910000|2021-06-21 16:28:30|134.59|132.09|134.57|132.07|134.61|132.11|134.55|132.05|23
1624292920000|2021-06-21 16:28:40|134.58|132.08|134.67|132.17|134.74|132.24|134.58|132.08|24
1624292930000|2021-06-21 16:28:50|134.68|132.18|134.61|132.11|134.68|132.18|134.59|132.09|26
1624292940000|2021-06-21 16:29:00|134.6|132.1|134.61|132.11|134.64|132.14|134.6|132.1|21
1624292950000|2021-06-21 16:29:10|134.59|132.09|134.5|132|134.6|132.1|134.47|131.97|23
1624292960000|2021-06-21 16:29:20|134.52|132.02|134.52|132.02|134.57|132.07|134.48|131.98|22
1624292970000|2021-06-21 16:29:30|134.51|132.01|134.39|131.89|134.51|132.01|134.39|131.89|22
1624292980000|2021-06-21 16:29:40|134.41|131.91|134.42|131.92|134.52|132.02|134.41|131.91|20
1624292990000|2021-06-21 16:29:50|134.43|131.93|134.42|131.92|134.43|131.93|134.41|131.91|8
1624293000000|2021-06-21 16:30:00|134.41|131.91|134.36|131.86|134.41|131.91|134.31|131.81|30
1624293010000|2021-06-21 16:30:10|134.37|131.87|134.53|132.03|134.63|132.13|134.37|131.87|28
1624293020000|2021-06-21 16:30:20|134.55|132.05|134.71|132.21|134.73|132.23|134.55|132.05|24
1624293030000|2021-06-21 16:30:30|134.7|132.2|134.69|132.19|134.73|132.23|134.61|132.11|28
1624293040000|2021-06-21 16:30:40|134.71|132.21|134.75|132.25|134.76|132.26|134.7|132.2|16
1624293050000|2021-06-21 16:30:50|134.76|132.26|134.76|132.26|134.76|132.26|134.73|132.23|11
1624293060000|2021-06-21 16:31:00|134.75|132.25|134.73|132.23|134.78|132.28|134.72|132.22|15
1624293070000|2021-06-21 16:31:10|134.72|132.22|134.61|132.11|134.72|132.22|134.59|132.09|17
1624293080000|2021-06-21 16:31:20|134.58|132.08|134.49|131.99|134.62|132.12|134.44|131.94|27
1624293090000|2021-06-21 16:31:30|134.47|131.97|134.37|131.87|134.53|132.03|134.28|131.78|31
1624293100000|2021-06-21 16:31:40|134.3|131.8|134.14|131.64|134.4|131.9|134.11|131.61|30
1624293110000|2021-06-21 16:31:50|134.12|131.62|134.03|131.53|134.22|131.72|133.95|131.45|21
1624293120000|2021-06-21 16:32:00|134|131.5|133.78|131.28|134.03|131.53|133.78|131.28|13
1624293130000|2021-06-21 16:32:10|133.8|131.3|133.86|131.36|133.86|131.36|133.72|131.22|20
1624293140000|2021-06-21 16:32:20|133.85|131.35|133.81|131.31|133.86|131.36|133.73|131.23|23
1624293150000|2021-06-21 16:32:30|133.83|131.33|133.72|131.22|133.83|131.33|133.72|131.22|22
1624293160000|2021-06-21 16:32:40|133.73|131.23|133.72|131.22|133.73|131.23|133.68|131.18|24
1624293170000|2021-06-21 16:32:50|133.73|131.23|133.72|131.22|133.76|131.26|133.7|131.2|18
1624293180000|2021-06-21 16:33:00|133.71|131.21|133.57|131.07|133.71|131.21|133.44|130.94|25
1624293190000|2021-06-21 16:33:10|133.56|131.06|133.4|130.9|133.62|131.12|133.4|130.9|27
1624293200000|2021-06-21 16:33:20|133.41|130.91|133.38|130.88|133.51|131.01|133.35|130.85|29
1624293210000|2021-06-21 16:33:30|133.35|130.85|133.31|130.81|133.36|130.86|133.31|130.81|16
1624293220000|2021-06-21 16:33:40|133.3|130.8|133.34|130.84|133.36|130.86|133.3|130.8|16
1624293230000|2021-06-21 16:33:50|133.35|130.85|133.33|130.83|133.37|130.87|133.32|130.82|18
1624293240000|2021-06-21 16:34:00|133.32|130.82|133.28|130.78|133.33|130.83|133.28|130.78|17
1624293250000|2021-06-21 16:34:10|133.29|130.79|133.27|130.77|133.35|130.85|133.26|130.76|24
1624293260000|2021-06-21 16:34:20|133.26|130.76|133.17|130.67|133.27|130.77|133.16|130.66|21
1624293270000|2021-06-21 16:34:30|133.16|130.66|133.15|130.65|133.25|130.75|133.12|130.62|28
1624293280000|2021-06-21 16:34:40|133.17|130.67|133.2|130.7|133.23|130.73|133.15|130.65|19
1624293290000|2021-06-21 16:34:50|133.21|130.71|133.21|130.71|133.31|130.81|133.19|130.69|23
1624293300000|2021-06-21 16:35:00|133.2|130.7|133.05|130.55|133.21|130.71|133.01|130.51|28
1624293310000|2021-06-21 16:35:10|133.07|130.57|132.79|130.29|133.07|130.57|132.77|130.27|29
1624293320000|2021-06-21 16:35:20|132.91|130.41|132.83|130.33|132.96|130.46|132.79|130.29|29
1624293330000|2021-06-21 16:35:30|132.81|130.31|132.98|130.48|132.98|130.48|132.79|130.29|20
1624293340000|2021-06-21 16:35:40|132.99|130.49|132.93|130.43|133.19|130.69|132.93|130.43|24
1624293350000|2021-06-21 16:35:50|132.86|130.36|132.89|130.39|132.98|130.48|132.84|130.34|24
1624293360000|2021-06-21 16:36:00|132.84|130.34|132.97|130.47|132.97|130.47|132.75|130.25|29
1624293370000|2021-06-21 16:36:10|132.96|130.46|132.75|130.25|133.01|130.51|132.75|130.25|21
1624293380000|2021-06-21 16:36:20|132.74|130.24|132.7|130.2|132.82|130.32|132.7|130.2|19
1624293390000|2021-06-21 16:36:30|132.72|130.22|132.87|130.37|132.87|130.37|132.69|130.19|19
1624293400000|2021-06-21 16:36:40|132.88|130.38|132.73|130.23|132.89|130.39|132.58|130.08|21
1624293410000|2021-06-21 16:36:50|132.68|130.18|132.77|130.27|132.77|130.27|132.64|130.14|21
1624293420000|2021-06-21 16:37:00|132.78|130.28|132.92|130.42|132.92|130.42|132.78|130.28|18
1624293430000|2021-06-21 16:37:10|132.95|130.45|132.86|130.36|132.99|130.49|132.86|130.36|22
1624293440000|2021-06-21 16:37:20|132.85|130.35|132.84|130.34|132.85|130.35|132.73|130.23|27
1624293450000|2021-06-21 16:37:30|132.82|130.32|132.84|130.34|132.85|130.35|132.67|130.17|25
1624293460000|2021-06-21 16:37:40|132.82|130.32|132.84|130.34|132.84|130.34|132.7|130.2|28
1624293470000|2021-06-21 16:37:50|132.81|130.31|132.9|130.4|132.92|130.42|132.81|130.31|22
1624293480000|2021-06-21 16:38:00|132.91|130.41|133.04|130.54|133.04|130.54|132.9|130.4|22
1624293490000|2021-06-21 16:38:10|133.03|130.53|133.03|130.53|133.07|130.57|132.98|130.48|21
1624293500000|2021-06-21 16:38:20|133.04|130.54|132.8|130.3|133.04|130.54|132.8|130.3|23
1624293510000|2021-06-21 16:38:30|132.81|130.31|132.78|130.28|132.83|130.33|132.69|130.19|21
1624293520000|2021-06-21 16:38:40|132.79|130.29|133.03|130.53|133.04|130.54|132.79|130.29|27
1624293530000|2021-06-21 16:38:50|133.04|130.54|132.86|130.36|133.05|130.55|132.86|130.36|17
1624293540000|2021-06-21 16:39:00|132.87|130.37|132.95|130.45|132.95|130.45|132.87|130.37|27
1624293550000|2021-06-21 16:39:10|132.97|130.47|133.01|130.51|133.03|130.53|132.97|130.47|18
1624293560000|2021-06-21 16:39:20|133.02|130.52|133.12|130.62|133.13|130.63|133.02|130.52|19
1624293570000|2021-06-21 16:39:30|133.11|130.61|132.99|130.49|133.14|130.64|132.99|130.49|22
1624293580000|2021-06-21 16:39:40|133|130.5|133.14|130.64|133.14|130.64|133|130.5|13
1624293590000|2021-06-21 16:39:50|133.13|130.63|133.13|130.63|133.13|130.63|133.11|130.61|7
1624293600000|2021-06-21 16:40:00|133.12|130.62|133.2|130.7|133.31|130.81|133.12|130.62|17
1624293610000|2021-06-21 16:40:10|133.21|130.71|133.25|130.75|133.27|130.77|133.18|130.68|15
1624293620000|2021-06-21 16:40:20|133.26|130.76|133.15|130.65|133.26|130.76|133.12|130.62|20
1624293630000|2021-06-21 16:40:30|133.13|130.63|132.96|130.46|133.16|130.66|132.96|130.46|16
1624293640000|2021-06-21 16:40:40|132.95|130.45|133.1|130.6|133.12|130.62|132.95|130.45|21
1624293650000|2021-06-21 16:40:50|133.11|130.61|133.07|130.57|133.14|130.64|133.05|130.55|20
1624293660000|2021-06-21 16:41:00|133.08|130.58|132.99|130.49|133.11|130.61|132.99|130.49|19
1624293670000|2021-06-21 16:41:10|133|130.5|132.95|130.45|133.01|130.51|132.9|130.4|26
1624293680000|2021-06-21 16:41:20|132.96|130.46|133.14|130.64|133.15|130.65|132.96|130.46|25
1624293690000|2021-06-21 16:41:30|133.15|130.65|133.03|130.53|133.17|130.67|133|130.5|24
1624293700000|2021-06-21 16:41:40|133.06|130.56|133.11|130.61|133.12|130.62|133.03|130.53|26
1624293710000|2021-06-21 16:41:50|133.13|130.63|133.1|130.6|133.13|130.63|133.03|130.53|25
1624293720000|2021-06-21 16:42:00|133.12|130.62|133.05|130.55|133.14|130.64|133.04|130.54|22
1624293730000|2021-06-21 16:42:10|133.04|130.54|132.88|130.38|133.04|130.54|132.82|130.32|27
1624293740000|2021-06-21 16:42:20|132.84|130.34|132.75|130.25|132.9|130.4|132.75|130.25|18
1624293750000|2021-06-21 16:42:30|132.71|130.21|132.8|130.3|132.81|130.31|132.66|130.16|27
1624293760000|2021-06-21 16:42:40|132.72|130.22|132.71|130.21|132.82|130.32|132.66|130.16|22
1624293770000|2021-06-21 16:42:50|132.7|130.2|132.83|130.33|132.83|130.33|132.7|130.2|19
1624293780000|2021-06-21 16:43:00|132.84|130.34|132.65|130.15|132.89|130.39|132.61|130.11|28
1624293790000|2021-06-21 16:43:10|132.66|130.16|132.44|129.94|132.69|130.19|132.44|129.94|25
1624293800000|2021-06-21 16:43:20|132.45|129.95|132.54|130.04|132.57|130.07|132.41|129.91|23
1624293810000|2021-06-21 16:43:30|132.55|130.05|132.54|130.04|132.56|130.06|132.44|129.94|31
1624293820000|2021-06-21 16:43:40|132.53|130.03|132.67|130.17|132.76|130.26|132.53|130.03|25
1624293830000|2021-06-21 16:43:50|132.66|130.16|132.51|130.01|132.66|130.16|132.51|130.01|24
1624293840000|2021-06-21 16:44:00|132.52|130.02|132.61|130.11|132.63|130.13|132.51|130.01|16
1624293850000|2021-06-21 16:44:10|132.58|130.08|132.44|129.94|132.6|130.1|132.44|129.94|26
1624293860000|2021-06-21 16:44:20|132.45|129.95|132.53|130.03|132.53|130.03|132.44|129.94|14
1624293870000|2021-06-21 16:44:30|132.52|130.02|132.62|130.12|132.63|130.13|132.51|130.01|24
1624293880000|2021-06-21 16:44:40|132.61|130.11|132.48|129.98|132.62|130.12|132.47|129.97|22
1624293890000|2021-06-21 16:44:50|132.49|129.99|132.44|129.94|132.51|130.01|132.4|129.9|17
1624293900000|2021-06-21 16:45:00|132.43|129.93|132.71|130.21|132.71|130.21|132.43|129.93|23
1624293910000|2021-06-21 16:45:10|132.7|130.2|132.83|130.33|132.87|130.37|132.7|130.2|23
1624293920000|2021-06-21 16:45:20|132.86|130.36|132.93|130.43|132.93|130.43|132.86|130.36|20
1624293930000|2021-06-21 16:45:30|132.94|130.44|132.78|130.28|132.94|130.44|132.78|130.28|24
1624293940000|2021-06-21 16:45:40|132.77|130.27|132.64|130.14|132.77|130.27|132.64|130.14|28
1624293950000|2021-06-21 16:45:50|132.66|130.16|132.52|130.02|132.66|130.16|132.48|129.98|25
1624293960000|2021-06-21 16:46:00|132.53|130.03|132.48|129.98|132.53|130.03|132.44|129.94|29
1624293970000|2021-06-21 16:46:10|132.47|129.97|132.38|129.88|132.49|129.99|132.31|129.81|26
1624293980000|2021-06-21 16:46:20|132.39|129.89|132.22|129.72|132.41|129.91|132.22|129.72|20
1624293990000|2021-06-21 16:46:30|132.25|129.75|132.29|129.79|132.4|129.9|132.23|129.73|27
1624294000000|2021-06-21 16:46:40|132.3|129.8|132.17|129.67|132.31|129.81|132.17|129.67|27
1624294010000|2021-06-21 16:46:50|132.15|129.65|132.19|129.69|132.25|129.75|132.15|129.65|19
1624294020000|2021-06-21 16:47:00|132.16|129.66|132.31|129.81|132.31|129.81|132.16|129.66|21
1624294030000|2021-06-21 16:47:10|132.3|129.8|132.33|129.83|132.38|129.88|132.29|129.79|23
1624294040000|2021-06-21 16:47:20|132.34|129.84|132.43|129.93|132.47|129.97|132.34|129.84|25
1624294050000|2021-06-21 16:47:30|132.42|129.92|132.29|129.79|132.42|129.92|132.26|129.76|24
1624294060000|2021-06-21 16:47:40|132.28|129.78|132.23|129.73|132.32|129.82|132.21|129.71|19
1624294070000|2021-06-21 16:47:50|132.25|129.75|132.2|129.7|132.37|129.87|132.18|129.68|28
1624294080000|2021-06-21 16:48:00|132.18|129.68|132.33|129.83|132.35|129.85|132.18|129.68|23
1624294090000|2021-06-21 16:48:10|132.34|129.84|132.41|129.91|132.47|129.97|132.32|129.82|23
1624294100000|2021-06-21 16:48:20|132.42|129.92|132.46|129.96|132.46|129.96|132.35|129.85|17
1624294110000|2021-06-21 16:48:30|132.47|129.97|132.56|130.06|132.62|130.12|132.47|129.97|19
1624294120000|2021-06-21 16:48:40|132.57|130.07|132.65|130.15|132.66|130.16|132.54|130.04|21
1624294130000|2021-06-21 16:48:50|132.66|130.16|132.54|130.04|132.67|130.17|132.53|130.03|24
1624294140000|2021-06-21 16:49:00|132.55|130.05|132.69|130.19|132.69|130.19|132.53|130.03|15
1624294150000|2021-06-21 16:49:10|132.68|130.18|132.69|130.19|132.77|130.27|132.65|130.15|24
1624294160000|2021-06-21 16:49:20|132.71|130.21|132.71|130.21|132.83|130.33|132.7|130.2|20
1624294170000|2021-06-21 16:49:30|132.72|130.22|132.62|130.12|132.74|130.24|132.62|130.12|14
1624294180000|2021-06-21 16:49:40|132.63|130.13|132.66|130.16|132.68|130.18|132.59|130.09|18
1624294190000|2021-06-21 16:49:50|132.65|130.15|132.49|129.99|132.66|130.16|132.46|129.96|23
1624294200000|2021-06-21 16:50:00|132.48|129.98|132.42|129.92|132.49|129.99|132.31|129.81|24
1624294210000|2021-06-21 16:50:10|132.43|129.93|132.5|130|132.54|130.04|132.42|129.92|21
1624294220000|2021-06-21 16:50:20|132.49|129.99|132.72|130.22|132.73|130.23|132.49|129.99|27
1624294230000|2021-06-21 16:50:30|132.71|130.21|132.77|130.27|132.79|130.29|132.71|130.21|18
1624294240000|2021-06-21 16:50:40|132.79|130.29|132.87|130.37|132.91|130.41|132.73|130.23|26
1624294250000|2021-06-21 16:50:50|132.88|130.38|133.01|130.51|133.01|130.51|132.88|130.38|23
1624294260000|2021-06-21 16:51:00|133.02|130.52|133.05|130.55|133.09|130.59|132.98|130.48|25
1624294270000|2021-06-21 16:51:10|133.04|130.54|132.83|130.33|133.04|130.54|132.83|130.33|22
1624294280000|2021-06-21 16:51:20|132.84|130.34|132.92|130.42|132.92|130.42|132.83|130.33|16
1624294290000|2021-06-21 16:51:30|132.93|130.43|133|130.5|133|130.5|132.84|130.34|24
1624294300000|2021-06-21 16:51:40|132.99|130.49|133.09|130.59|133.11|130.61|132.98|130.48|19
1624294310000|2021-06-21 16:51:50|133.1|130.6|133.2|130.7|133.2|130.7|133.08|130.58|23
1624294320000|2021-06-21 16:52:00|133.21|130.71|132.99|130.49|133.22|130.72|132.99|130.49|21
1624294330000|2021-06-21 16:52:10|133|130.5|132.89|130.39|133.06|130.56|132.86|130.36|26
1624294340000|2021-06-21 16:52:20|132.86|130.36|132.65|130.15|132.88|130.38|132.57|130.07|24
1624294350000|2021-06-21 16:52:30|132.64|130.14|132.79|130.29|132.8|130.3|132.64|130.14|25
1624294360000|2021-06-21 16:52:40|132.84|130.34|132.9|130.4|132.95|130.45|132.84|130.34|21
1624294370000|2021-06-21 16:52:50|132.91|130.41|132.87|130.37|133|130.5|132.86|130.36|14
1624294380000|2021-06-21 16:53:00|132.88|130.38|132.85|130.35|132.88|130.38|132.8|130.3|22
1624294390000|2021-06-21 16:53:10|132.82|130.32|132.73|130.23|132.89|130.39|132.72|130.22|21
1624294400000|2021-06-21 16:53:20|132.71|130.21|132.68|130.18|132.75|130.25|132.67|130.17|14
1624294410000|2021-06-21 16:53:30|132.67|130.17|132.68|130.18|132.71|130.21|132.67|130.17|16
1624294420000|2021-06-21 16:53:40|132.67|130.17|132.54|130.04|132.68|130.18|132.54|130.04|26
1624294430000|2021-06-21 16:53:50|132.53|130.03|132.65|130.15|132.67|130.17|132.5|130|24
1624294440000|2021-06-21 16:54:00|132.66|130.16|132.73|130.23|132.78|130.28|132.66|130.16|16
1624294450000|2021-06-21 16:54:10|132.74|130.24|132.56|130.06|132.74|130.24|132.48|129.98|26
1624294460000|2021-06-21 16:54:20|132.58|130.08|132.62|130.12|132.7|130.2|132.48|129.98|29
1624294470000|2021-06-21 16:54:30|132.61|130.11|132.56|130.06|132.63|130.13|132.5|130|19
1624294480000|2021-06-21 16:54:40|132.55|130.05|132.55|130.05|132.67|130.17|132.52|130.02|21
1624294490000|2021-06-21 16:54:50|132.56|130.06|132.48|129.98|132.56|130.06|132.42|129.92|26
1624294500000|2021-06-21 16:55:00|132.45|129.95|132.55|130.05|132.55|130.05|132.41|129.91|27
1624294510000|2021-06-21 16:55:10|132.56|130.06|132.58|130.08|132.59|130.09|132.55|130.05|20
1624294520000|2021-06-21 16:55:20|132.59|130.09|132.73|130.23|132.74|130.24|132.59|130.09|20
1624294530000|2021-06-21 16:55:30|132.74|130.24|132.8|130.3|132.8|130.3|132.73|130.23|14
1624294540000|2021-06-21 16:55:40|132.81|130.31|132.7|130.2|132.87|130.37|132.67|130.17|25
1624294550000|2021-06-21 16:55:50|132.72|130.22|132.76|130.26|132.78|130.28|132.68|130.18|22
1624294560000|2021-06-21 16:56:00|132.77|130.27|132.73|130.23|132.78|130.28|132.66|130.16|18
1624294570000|2021-06-21 16:56:10|132.74|130.24|132.77|130.27|132.78|130.28|132.69|130.19|23
1624294580000|2021-06-21 16:56:20|132.82|130.32|132.91|130.41|132.92|130.42|132.81|130.31|19
1624294590000|2021-06-21 16:56:30|132.9|130.4|132.77|130.27|132.9|130.4|132.75|130.25|21
1624294600000|2021-06-21 16:56:40|132.79|130.29|132.8|130.3|132.81|130.31|132.78|130.28|18
1624294610000|2021-06-21 16:56:50|132.81|130.31|132.87|130.37|132.87|130.37|132.8|130.3|8
1624294620000|2021-06-21 16:57:00|132.88|130.38|132.75|130.25|132.93|130.43|132.72|130.22|21
1624294630000|2021-06-21 16:57:10|132.72|130.22|132.64|130.14|132.73|130.23|132.64|130.14|23
1624294640000|2021-06-21 16:57:20|132.65|130.15|132.46|129.96|132.65|130.15|132.43|129.93|23
1624294650000|2021-06-21 16:57:30|132.43|129.93|132.29|129.79|132.44|129.94|132.28|129.78|28
1624294660000|2021-06-21 16:57:40|132.28|129.78|132.46|129.96|132.46|129.96|132.28|129.78|24
1624294670000|2021-06-21 16:57:50|132.47|129.97|132.36|129.86|132.53|130.03|132.34|129.84|23
1624294680000|2021-06-21 16:58:00|132.35|129.85|132.42|129.92|132.45|129.95|132.33|129.83|22
1624294690000|2021-06-21 16:58:10|132.41|129.91|132.25|129.75|132.43|129.93|132.24|129.74|26
1624294700000|2021-06-21 16:58:20|132.23|129.73|132.44|129.94|132.45|129.95|132.22|129.72|28
1624294710000|2021-06-21 16:58:30|132.42|129.92|132.58|130.08|132.58|130.08|132.42|129.92|27
1624294720000|2021-06-21 16:58:40|132.61|130.11|132.66|130.16|132.66|130.16|132.6|130.1|14
1624294730000|2021-06-21 16:58:50|132.65|130.15|132.5|130|132.65|130.15|132.49|129.99|18
1624294740000|2021-06-21 16:59:00|132.49|129.99|132.39|129.89|132.49|129.99|132.34|129.84|25
1624294750000|2021-06-21 16:59:10|132.4|129.9|132.54|130.04|132.55|130.05|132.4|129.9|22
1624294760000|2021-06-21 16:59:20|132.53|130.03|132.55|130.05|132.65|130.15|132.53|130.03|19
1624294770000|2021-06-21 16:59:30|132.56|130.06|132.59|130.09|132.65|130.15|132.53|130.03|23
1624294780000|2021-06-21 16:59:40|132.6|130.1|132.62|130.12|132.7|130.2|132.6|130.1|19
1624294790000|2021-06-21 16:59:50|132.63|130.13|132.66|130.16|132.68|130.18|132.61|130.11|15
1624294800000|2021-06-21 17:00:00|132.71|130.21|132.49|129.99|132.71|130.21|132.49|129.99|24
1624294810000|2021-06-21 17:00:10|132.52|130.02|132.52|130.02|132.55|130.05|132.45|129.95|28
1624294820000|2021-06-21 17:00:20|132.53|130.03|132.75|130.25|132.77|130.27|132.52|130.02|19
1624294830000|2021-06-21 17:00:30|132.73|130.23|132.87|130.37|132.87|130.37|132.7|130.2|24
1624294840000|2021-06-21 17:00:40|132.86|130.36|133.02|130.52|133.03|130.53|132.79|130.29|14
1624294850000|2021-06-21 17:00:50|133.03|130.53|133.12|130.62|133.12|130.62|133.02|130.52|17
1624294860000|2021-06-21 17:01:00|133.11|130.61|132.98|130.48|133.11|130.61|132.98|130.48|17
1624294870000|2021-06-21 17:01:10|132.97|130.47|133.08|130.58|133.08|130.58|132.9|130.4|20
1624294880000|2021-06-21 17:01:20|133.07|130.57|133.2|130.7|133.2|130.7|133.07|130.57|21
1624294890000|2021-06-21 17:01:30|133.23|130.73|133.32|130.82|133.32|130.82|133.2|130.7|19
1624294900000|2021-06-21 17:01:40|133.35|130.85|133.41|130.91|133.45|130.95|133.34|130.84|16
1624294910000|2021-06-21 17:01:50|133.43|130.93|133.42|130.92|133.49|130.99|133.39|130.89|24
1624294920000|2021-06-21 17:02:00|133.36|130.86|133.45|130.95|133.45|130.95|133.32|130.82|21
1624294930000|2021-06-21 17:02:10|133.43|130.93|133.51|131.01|133.58|131.08|133.42|130.92|19
1624294940000|2021-06-21 17:02:20|133.5|131|133.44|130.94|133.5|131|133.41|130.91|14
1624294950000|2021-06-21 17:02:30|133.47|130.97|133.55|131.05|133.57|131.07|133.43|130.93|22
1624294960000|2021-06-21 17:02:40|133.54|131.04|133.55|131.05|133.57|131.07|133.47|130.97|19
1624294970000|2021-06-21 17:02:50|133.54|131.04|133.57|131.07|133.57|131.07|133.52|131.02|16
1624294980000|2021-06-21 17:03:00|133.6|131.1|133.61|131.11|133.71|131.21|133.6|131.1|17
1624294990000|2021-06-21 17:03:10|133.59|131.09|133.56|131.06|133.59|131.09|133.53|131.03|19
1624295000000|2021-06-21 17:03:20|133.55|131.05|133.56|131.06|133.56|131.06|133.53|131.03|20
1624295010000|2021-06-21 17:03:30|133.57|131.07|133.64|131.14|133.64|131.14|133.55|131.05|25
1624295020000|2021-06-21 17:03:40|133.63|131.13|133.59|131.09|133.67|131.17|133.59|131.09|20
1624295030000|2021-06-21 17:03:50|133.57|131.07|133.42|130.92|133.57|131.07|133.41|130.91|14
1624295040000|2021-06-21 17:04:00|133.41|130.91|133.57|131.07|133.57|131.07|133.32|130.82|22
1624295050000|2021-06-21 17:04:10|133.55|131.05|133.55|131.05|133.57|131.07|133.48|130.98|18
1624295060000|2021-06-21 17:04:20|133.54|131.04|133.53|131.03|133.54|131.04|133.51|131.01|12
1624295070000|2021-06-21 17:04:30|133.51|131.01|133.62|131.12|133.62|131.12|133.51|131.01|18
1624295080000|2021-06-21 17:04:40|133.63|131.13|133.63|131.13|133.67|131.17|133.59|131.09|20
1624295090000|2021-06-21 17:04:50|133.64|131.14|133.6|131.1|133.65|131.15|133.6|131.1|15
1624295100000|2021-06-21 17:05:00|133.59|131.09|133.66|131.16|133.68|131.18|133.56|131.06|17
1624295110000|2021-06-21 17:05:10|133.68|131.18|133.74|131.24|133.74|131.24|133.65|131.15|15
1624295120000|2021-06-21 17:05:20|133.73|131.23|133.83|131.33|133.83|131.33|133.72|131.22|25
1624295130000|2021-06-21 17:05:30|133.85|131.35|133.85|131.35|133.98|131.48|133.85|131.35|21
1624295140000|2021-06-21 17:05:40|133.86|131.36|133.97|131.47|133.97|131.47|133.84|131.34|21
1624295150000|2021-06-21 17:05:50|133.96|131.46|133.91|131.41|134|131.5|133.91|131.41|14
1624295160000|2021-06-21 17:06:00|133.9|131.4|134.33|131.83|134.33|131.83|133.89|131.39|18
1624295170000|2021-06-21 17:06:10|134.3|131.8|134.49|131.99|134.5|132|134.3|131.8|19
1624295180000|2021-06-21 17:06:20|134.44|131.94|134.55|132.05|134.59|132.09|134.39|131.89|28
1624295190000|2021-06-21 17:06:30|134.56|132.06|134.94|132.44|134.94|132.44|134.54|132.04|24
1624295200000|2021-06-21 17:06:40|135.02|132.52|135.03|132.53|135.06|132.56|134.96|132.46|27
1624295210000|2021-06-21 17:06:50|135.04|132.54|134.89|132.39|135.09|132.59|134.89|132.39|23
1624295220000|2021-06-21 17:07:00|134.91|132.41|135.08|132.58|135.19|132.69|134.91|132.41|30
1624295230000|2021-06-21 17:07:10|135.09|132.59|135.04|132.54|135.19|132.69|135.03|132.53|22
1624295240000|2021-06-21 17:07:20|135.05|132.55|134.97|132.47|135.07|132.57|134.9|132.4|20
1624295250000|2021-06-21 17:07:30|134.98|132.48|135.02|132.52|135.14|132.64|134.98|132.48|30
1624295260000|2021-06-21 17:07:40|135.04|132.54|135.09|132.59|135.12|132.62|135.03|132.53|17
1624295270000|2021-06-21 17:07:50|135.08|132.58|135.05|132.55|135.1|132.6|135.04|132.54|19
1624295280000|2021-06-21 17:08:00|135.04|132.54|134.9|132.4|135.05|132.55|134.9|132.4|22
1624295290000|2021-06-21 17:08:10|134.91|132.41|134.79|132.29|134.91|132.41|134.79|132.29|27
1624295300000|2021-06-21 17:08:20|134.76|132.26|134.94|132.44|134.95|132.45|134.76|132.26|30
1624295310000|2021-06-21 17:08:30|134.93|132.43|134.58|132.08|134.93|132.43|134.58|132.08|18
1624295320000|2021-06-21 17:08:40|134.57|132.07|134.57|132.07|134.57|132.07|134.48|131.98|22
1624295330000|2021-06-21 17:08:50|134.59|132.09|134.64|132.14|134.66|132.16|134.55|132.05|26
1624295340000|2021-06-21 17:09:00|134.62|132.12|134.31|131.81|134.62|132.12|134.29|131.79|19
1624295350000|2021-06-21 17:09:10|134.32|131.82|134.16|131.66|134.34|131.84|134.16|131.66|25
1624295360000|2021-06-21 17:09:20|134.18|131.68|134.12|131.62|134.18|131.68|133.97|131.47|27
1624295370000|2021-06-21 17:09:30|134.13|131.63|133.82|131.32|134.13|131.63|133.81|131.31|26
1624295380000|2021-06-21 17:09:40|133.8|131.3|133.72|131.22|133.8|131.3|133.67|131.17|26
1624295390000|2021-06-21 17:09:50|133.71|131.21|133.74|131.24|133.84|131.34|133.69|131.19|24
1624295400000|2021-06-21 17:10:00|133.73|131.23|133.87|131.37|133.9|131.4|133.73|131.23|21
1624295410000|2021-06-21 17:10:10|133.86|131.36|133.86|131.36|133.88|131.38|133.82|131.32|23
1624295420000|2021-06-21 17:10:20|133.84|131.34|134.03|131.53|134.03|131.53|133.83|131.33|17
1624295430000|2021-06-21 17:10:30|134.04|131.54|133.89|131.39|134.04|131.54|133.86|131.36|14
1624295440000|2021-06-21 17:10:40|133.9|131.4|133.79|131.29|133.9|131.4|133.79|131.29|18
1624295450000|2021-06-21 17:10:50|133.78|131.28|133.64|131.14|133.78|131.28|133.53|131.03|24
1624295460000|2021-06-21 17:11:00|133.63|131.13|133.36|130.86|133.63|131.13|133.36|130.86|21
1624295470000|2021-06-21 17:11:10|133.34|130.84|133.41|130.91|133.47|130.97|133.33|130.83|24
1624295480000|2021-06-21 17:11:20|133.4|130.9|133.52|131.02|133.57|131.07|133.4|130.9|27
1624295490000|2021-06-21 17:11:30|133.53|131.03|133.61|131.11|133.63|131.13|133.53|131.03|9
1624295500000|2021-06-21 17:11:40|133.6|131.1|133.62|131.12|133.65|131.15|133.6|131.1|18
1624295510000|2021-06-21 17:11:50|133.63|131.13|133.7|131.2|133.72|131.22|133.63|131.13|18
1624295520000|2021-06-21 17:12:00|133.69|131.19|133.59|131.09|133.69|131.19|133.48|130.98|24
1624295530000|2021-06-21 17:12:10|133.58|131.08|133.58|131.08|133.62|131.12|133.54|131.04|17
1624295540000|2021-06-21 17:12:20|133.56|131.06|133.28|130.78|133.56|131.06|133.28|130.78|23
1624295550000|2021-06-21 17:12:30|133.3|130.8|133.52|131.02|133.52|131.02|133.3|130.8|19
1624295560000|2021-06-21 17:12:40|133.5|131|133.26|130.76|133.5|131|133.22|130.72|29
1624295570000|2021-06-21 17:12:50|133.27|130.77|133.39|130.89|133.39|130.89|133.24|130.74|20
1624295580000|2021-06-21 17:13:00|133.37|130.87|133.51|131.01|133.51|131.01|133.36|130.86|19
1624295590000|2021-06-21 17:13:10|133.55|131.05|133.34|130.84|133.59|131.09|133.33|130.83|18
1624295600000|2021-06-21 17:13:20|133.37|130.87|133.24|130.74|133.44|130.94|133.23|130.73|20
1624295610000|2021-06-21 17:13:30|133.22|130.72|133.24|130.74|133.25|130.75|133.22|130.72|9
1624295620000|2021-06-21 17:13:40|133.26|130.76|133.26|130.76|133.29|130.79|133.21|130.71|15
1624295630000|2021-06-21 17:13:50|133.25|130.75|133.28|130.78|133.29|130.79|133.24|130.74|17
1624295640000|2021-06-21 17:14:00|133.27|130.77|133.46|130.96|133.48|130.98|133.27|130.77|20
1624295650000|2021-06-21 17:14:10|133.49|130.99|133.63|131.13|133.66|131.16|133.46|130.96|17
1624295660000|2021-06-21 17:14:20|133.64|131.14|133.49|130.99|133.64|131.14|133.45|130.95|23
1624295670000|2021-06-21 17:14:30|133.5|131|133.59|131.09|133.59|131.09|133.5|131|18
1624295680000|2021-06-21 17:14:40|133.57|131.07|133.54|131.04|133.6|131.1|133.54|131.04|10
1624295690000|2021-06-21 17:14:50|133.58|131.08|133.64|131.14|133.66|131.16|133.56|131.06|19
1624295700000|2021-06-21 17:15:00|133.65|131.15|133.64|131.14|133.65|131.15|133.56|131.06|14
1624295710000|2021-06-21 17:15:10|133.65|131.15|133.8|131.3|133.8|131.3|133.64|131.14|8
1624295720000|2021-06-21 17:15:20|133.88|131.38|134.02|131.52|134.02|131.52|133.86|131.36|19
1624295730000|2021-06-21 17:15:30|134|131.5|134|131.5|134.01|131.51|133.94|131.44|22
1624295740000|2021-06-21 17:15:40|134.01|131.51|134.11|131.61|134.14|131.64|134.01|131.51|17
1624295750000|2021-06-21 17:15:50|134.1|131.6|134.04|131.54|134.1|131.6|133.95|131.45|21
1624295760000|2021-06-21 17:16:00|134.03|131.53|134.14|131.64|134.19|131.69|134.03|131.53|18
1624295770000|2021-06-21 17:16:10|134.15|131.65|134.36|131.86|134.36|131.86|134.15|131.65|9
1624295780000|2021-06-21 17:16:20|134.35|131.85|134.28|131.78|134.41|131.91|134.24|131.74|16
1624295790000|2021-06-21 17:16:30|134.2|131.7|134.24|131.74|134.24|131.74|134.14|131.64|26
1624295800000|2021-06-21 17:16:40|134.25|131.75|134.34|131.84|134.34|131.84|134.23|131.73|18
1624295810000|2021-06-21 17:16:50|134.33|131.83|134.38|131.88|134.45|131.95|134.33|131.83|23
1624295820000|2021-06-21 17:17:00|134.37|131.87|134.42|131.92|134.45|131.95|134.36|131.86|25
1624295830000|2021-06-21 17:17:10|134.43|131.93|134.4|131.9|134.43|131.93|134.35|131.85|15
1624295840000|2021-06-21 17:17:20|134.41|131.91|134.41|131.91|134.43|131.93|134.4|131.9|6
1624295850000|2021-06-21 17:17:30|134.4|131.9|134.31|131.81|134.4|131.9|134.31|131.81|12
1624295860000|2021-06-21 17:17:40|134.27|131.77|134.29|131.79|134.33|131.83|134.21|131.71|29
1624295870000|2021-06-21 17:17:50|134.3|131.8|134.38|131.88|134.38|131.88|134.29|131.79|9
1624295880000|2021-06-21 17:18:00|134.39|131.89|134.16|131.66|134.39|131.89|134.13|131.63|23
1624295890000|2021-06-21 17:18:10|134.17|131.67|134.2|131.7|134.25|131.75|134.16|131.66|24
1624295900000|2021-06-21 17:18:20|134.19|131.69|134.2|131.7|134.23|131.73|134.15|131.65|17
1624295910000|2021-06-21 17:18:30|134.19|131.69|134.19|131.69|134.2|131.7|134.13|131.63|19
1624295920000|2021-06-21 17:18:40|134.18|131.68|134.22|131.72|134.22|131.72|134.11|131.61|20
1624295930000|2021-06-21 17:18:50|134.25|131.75|134.42|131.92|134.45|131.95|134.24|131.74|19
1624295940000|2021-06-21 17:19:00|134.46|131.96|134.54|132.04|134.58|132.08|134.45|131.95|8
1624295950000|2021-06-21 17:19:10|134.53|132.03|134.7|132.2|134.7|132.2|134.48|131.98|18
1624295960000|2021-06-21 17:19:20|134.74|132.24|134.77|132.27|134.77|132.27|134.65|132.15|9
1624295970000|2021-06-21 17:19:30|134.73|132.23|134.66|132.16|134.75|132.25|134.65|132.15|17
1624295980000|2021-06-21 17:19:40|134.67|132.17|134.57|132.07|134.67|132.17|134.56|132.06|22
1624295990000|2021-06-21 17:19:50|134.56|132.06|134.49|131.99|134.56|132.06|134.43|131.93|22
1624296000000|2021-06-21 17:20:00|134.48|131.98|134.26|131.76|134.48|131.98|134.25|131.75|23
1624296010000|2021-06-21 17:20:10|134.27|131.77|134.31|131.81|134.4|131.9|134.27|131.77|22
1624296020000|2021-06-21 17:20:20|134.29|131.79|134.2|131.7|134.3|131.8|134.15|131.65|26
1624296030000|2021-06-21 17:20:30|134.19|131.69|134|131.5|134.2|131.7|133.98|131.48|25
1624296040000|2021-06-21 17:20:40|133.99|131.49|133.88|131.38|133.99|131.49|133.88|131.38|15
1624296050000|2021-06-21 17:20:50|133.9|131.4|133.97|131.47|133.97|131.47|133.85|131.35|26
1624296060000|2021-06-21 17:21:00|134|131.5|133.89|131.39|134|131.5|133.86|131.36|24
1624296070000|2021-06-21 17:21:10|133.87|131.37|133.83|131.33|133.87|131.37|133.78|131.28|27
1624296080000|2021-06-21 17:21:20|133.84|131.34|134.14|131.64|134.16|131.66|133.84|131.34|31
1624296090000|2021-06-21 17:21:30|134.13|131.63|134.3|131.8|134.31|131.81|134.13|131.63|28
1624296100000|2021-06-21 17:21:40|134.33|131.83|134.28|131.78|134.36|131.86|134.2|131.7|33
1624296110000|2021-06-21 17:21:50|134.27|131.77|134.31|131.81|134.38|131.88|134.27|131.77|20
1624296120000|2021-06-21 17:22:00|134.3|131.8|134.23|131.73|134.3|131.8|134.2|131.7|17
1624296130000|2021-06-21 17:22:10|134.22|131.72|134.29|131.79|134.3|131.8|134.2|131.7|22
1624296140000|2021-06-21 17:22:20|134.27|131.77|134.5|132|134.5|132|134.27|131.77|27
1624296150000|2021-06-21 17:22:30|134.49|131.99|134.43|131.93|134.52|132.02|134.33|131.83|23
1624296160000|2021-06-21 17:22:40|134.42|131.92|134.46|131.96|134.46|131.96|134.35|131.85|21
1624296170000|2021-06-21 17:22:50|134.52|132.02|134.35|131.85|134.52|132.02|134.29|131.79|28
1624296180000|2021-06-21 17:23:00|134.34|131.84|134.24|131.74|134.34|131.84|134.22|131.72|26
1624296190000|2021-06-21 17:23:10|134.25|131.75|134.31|131.81|134.31|131.81|134.25|131.75|19
1624296200000|2021-06-21 17:23:20|134.29|131.79|134.39|131.89|134.4|131.9|134.29|131.79|24
1624296210000|2021-06-21 17:23:30|134.38|131.88|134.33|131.83|134.38|131.88|134.33|131.83|24
1624296220000|2021-06-21 17:23:40|134.29|131.79|134.28|131.78|134.29|131.79|134.25|131.75|20
1624296230000|2021-06-21 17:23:50|134.29|131.79|134.33|131.83|134.35|131.85|134.27|131.77|15
1624296240000|2021-06-21 17:24:00|134.34|131.84|134.33|131.83|134.39|131.89|134.32|131.82|19
1624296250000|2021-06-21 17:24:10|134.36|131.86|134.35|131.85|134.37|131.87|134.32|131.82|16
1624296260000|2021-06-21 17:24:20|134.36|131.86|134.34|131.84|134.4|131.9|134.34|131.84|16
1624296270000|2021-06-21 17:24:30|134.35|131.85|134.38|131.88|134.38|131.88|134.32|131.82|11
1624296280000|2021-06-21 17:24:40|134.37|131.87|134.38|131.88|134.38|131.88|134.36|131.86|10
1624296290000|2021-06-21 17:24:50|134.37|131.87|134.3|131.8|134.37|131.87|134.29|131.79|24
1624296300000|2021-06-21 17:25:00|134.29|131.79|134.35|131.85|134.37|131.87|134.29|131.79|19
1624296310000|2021-06-21 17:25:10|134.34|131.84|134.31|131.81|134.35|131.85|134.3|131.8|12
1624296320000|2021-06-21 17:25:20|134.32|131.82|134.19|131.69|134.32|131.82|134.15|131.65|28
1624296330000|2021-06-21 17:25:30|134.18|131.68|134.19|131.69|134.22|131.72|134.11|131.61|28
1624296340000|2021-06-21 17:25:40|134.18|131.68|134.12|131.62|134.23|131.73|134.12|131.62|28
1624296350000|2021-06-21 17:25:50|134.08|131.58|134.03|131.53|134.12|131.62|133.96|131.46|25
1624296360000|2021-06-21 17:26:00|134.04|131.54|134.09|131.59|134.16|131.66|134|131.5|25
1624296370000|2021-06-21 17:26:10|134.12|131.62|134.12|131.62|134.19|131.69|134.08|131.58|22
1624296380000|2021-06-21 17:26:20|134.14|131.64|134.18|131.68|134.23|131.73|134.14|131.64|28
1624296390000|2021-06-21 17:26:30|134.17|131.67|134.16|131.66|134.19|131.69|134.07|131.57|24
1624296400000|2021-06-21 17:26:40|134.17|131.67|134.18|131.68|134.28|131.78|134.16|131.66|21
1624296410000|2021-06-21 17:26:50|134.21|131.71|134.16|131.66|134.25|131.75|134.11|131.61|23
1624296420000|2021-06-21 17:27:00|134.18|131.68|134.22|131.72|134.23|131.73|134.18|131.68|19
1624296430000|2021-06-21 17:27:10|134.25|131.75|134.28|131.78|134.3|131.8|134.17|131.67|26
1624296440000|2021-06-21 17:27:20|134.27|131.77|134.27|131.77|134.31|131.81|134.27|131.77|14
1624296450000|2021-06-21 17:27:30|134.26|131.76|134.16|131.66|134.26|131.76|134.15|131.65|23
1624296460000|2021-06-21 17:27:40|134.17|131.67|134.12|131.62|134.19|131.69|134.12|131.62|17
1624296470000|2021-06-21 17:27:50|134.11|131.61|134.07|131.57|134.15|131.65|134.06|131.56|21
1624296480000|2021-06-21 17:28:00|134.06|131.56|134.02|131.52|134.07|131.57|134.01|131.51|19
1624296490000|2021-06-21 17:28:10|134.01|131.51|134.04|131.54|134.05|131.55|134.01|131.51|15
1624296500000|2021-06-21 17:28:20|134.03|131.53|134.04|131.54|134.08|131.58|134.02|131.52|18
1624296510000|2021-06-21 17:28:30|134.03|131.53|133.92|131.42|134.03|131.53|133.9|131.4|21
1624296520000|2021-06-21 17:28:40|133.91|131.41|133.91|131.41|133.98|131.48|133.9|131.4|21
1624296530000|2021-06-21 17:28:50|133.92|131.42|134|131.5|134.01|131.51|133.91|131.41|19
1624296540000|2021-06-21 17:29:00|133.99|131.49|134.09|131.59|134.09|131.59|133.96|131.46|22
1624296550000|2021-06-21 17:29:10|134.08|131.58|134.06|131.56|134.12|131.62|134.04|131.54|19
1624296560000|2021-06-21 17:29:20|134.05|131.55|133.99|131.49|134.06|131.56|133.92|131.42|27
1624296570000|2021-06-21 17:29:30|133.98|131.48|133.93|131.43|134.04|131.54|133.9|131.4|21
1624296580000|2021-06-21 17:29:40|133.91|131.41|133.78|131.28|133.92|131.42|133.78|131.28|18
1624296590000|2021-06-21 17:29:50|133.77|131.27|133.73|131.23|133.79|131.29|133.72|131.22|22
1624296600000|2021-06-21 17:30:00|133.74|131.24|133.7|131.2|133.77|131.27|133.64|131.14|26
1624296610000|2021-06-21 17:30:10|133.72|131.22|133.74|131.24|133.79|131.29|133.72|131.22|24
1624296620000|2021-06-21 17:30:20|133.73|131.23|133.69|131.19|133.77|131.27|133.69|131.19|25
1624296630000|2021-06-21 17:30:30|133.67|131.17|133.46|130.96|133.68|131.18|133.45|130.95|29
1624296640000|2021-06-21 17:30:40|133.45|130.95|133.58|131.08|133.58|131.08|133.39|130.89|24
1624296650000|2021-06-21 17:30:50|133.57|131.07|133.63|131.13|133.63|131.13|133.49|130.99|22
1624296660000|2021-06-21 17:31:00|133.64|131.14|133.68|131.18|133.68|131.18|133.56|131.06|27
1624296670000|2021-06-21 17:31:10|133.69|131.19|133.9|131.4|133.91|131.41|133.69|131.19|24
1624296680000|2021-06-21 17:31:20|133.92|131.42|133.96|131.46|134.03|131.53|133.89|131.39|27
1624296690000|2021-06-21 17:31:30|133.93|131.43|134.06|131.56|134.06|131.56|133.88|131.38|20
1624296700000|2021-06-21 17:31:40|134.05|131.55|134.21|131.71|134.22|131.72|134.04|131.54|26
1624296710000|2021-06-21 17:31:50|134.18|131.68|134.21|131.71|134.22|131.72|134.08|131.58|24
1624296720000|2021-06-21 17:32:00|134.22|131.72|134.19|131.69|134.25|131.75|134.17|131.67|24
1624296730000|2021-06-21 17:32:10|134.2|131.7|134.25|131.75|134.27|131.77|134.19|131.69|19
1624296740000|2021-06-21 17:32:20|134.24|131.74|134.24|131.74|134.28|131.78|134.21|131.71|19
1624296750000|2021-06-21 17:32:30|134.25|131.75|134.18|131.68|134.25|131.75|134.1|131.6|26
1624296760000|2021-06-21 17:32:40|134.19|131.69|134.27|131.77|134.27|131.77|134.16|131.66|23
1624296770000|2021-06-21 17:32:50|134.28|131.78|134.32|131.82|134.32|131.82|134.25|131.75|17
1624296780000|2021-06-21 17:33:00|134.33|131.83|134.35|131.85|134.38|131.88|134.3|131.8|22
1624296790000|2021-06-21 17:33:10|134.34|131.84|134.36|131.86|134.39|131.89|134.34|131.84|15
1624296800000|2021-06-21 17:33:20|134.37|131.87|134.44|131.94|134.45|131.95|134.37|131.87|18
1624296810000|2021-06-21 17:33:30|134.46|131.96|134.45|131.95|134.5|132|134.43|131.93|16
1624296820000|2021-06-21 17:33:40|134.46|131.96|134.53|132.03|134.53|132.03|134.44|131.94|19
1624296830000|2021-06-21 17:33:50|134.52|132.02|134.5|132|134.54|132.04|134.45|131.95|17
1624296840000|2021-06-21 17:34:00|134.51|132.01|134.51|132.01|134.53|132.03|134.5|132|15
1624296850000|2021-06-21 17:34:10|134.49|131.99|134.39|131.89|134.5|132|134.35|131.85|20
1624296860000|2021-06-21 17:34:20|134.4|131.9|134.29|131.79|134.4|131.9|134.27|131.77|15
1624296870000|2021-06-21 17:34:30|134.28|131.78|134.29|131.79|134.31|131.81|134.27|131.77|18
1624296880000|2021-06-21 17:34:40|134.3|131.8|134.35|131.85|134.37|131.87|134.3|131.8|25
1624296890000|2021-06-21 17:34:50|134.33|131.83|134.33|131.83|134.37|131.87|134.31|131.81|17
1624296900000|2021-06-21 17:35:00|134.32|131.82|134.33|131.83|134.38|131.88|134.29|131.79|20
1624296910000|2021-06-21 17:35:10|134.36|131.86|134.46|131.96|134.5|132|134.35|131.85|24
1624296920000|2021-06-21 17:35:20|134.45|131.95|134.52|132.02|134.52|132.02|134.43|131.93|19
1624296930000|2021-06-21 17:35:30|134.51|132.01|134.5|132|134.53|132.03|134.46|131.96|26
1624296940000|2021-06-21 17:35:40|134.49|131.99|134.58|132.08|134.62|132.12|134.49|131.99|20
1624296950000|2021-06-21 17:35:50|134.61|132.11|134.63|132.13|134.66|132.16|134.58|132.08|18
1624296960000|2021-06-21 17:36:00|134.62|132.12|134.55|132.05|134.65|132.15|134.55|132.05|16
1624296970000|2021-06-21 17:36:10|134.52|132.02|134.51|132.01|134.52|132.02|134.43|131.93|26
1624296980000|2021-06-21 17:36:20|134.48|131.98|134.66|132.16|134.66|132.16|134.48|131.98|15
1624296990000|2021-06-21 17:36:30|134.71|132.21|134.71|132.21|134.75|132.25|134.64|132.14|23
1624297000000|2021-06-21 17:36:40|134.7|132.2|134.55|132.05|134.7|132.2|134.54|132.04|20
1624297010000|2021-06-21 17:36:50|134.53|132.03|134.47|131.97|134.55|132.05|134.47|131.97|24
1624297020000|2021-06-21 17:37:00|134.48|131.98|134.37|131.87|134.48|131.98|134.36|131.86|26
1624297030000|2021-06-21 17:37:10|134.36|131.86|134.4|131.9|134.44|131.94|134.31|131.81|25
1624297040000|2021-06-21 17:37:20|134.39|131.89|134.43|131.93|134.48|131.98|134.39|131.89|17
1624297050000|2021-06-21 17:37:30|134.42|131.92|134.37|131.87|134.46|131.96|134.36|131.86|17
1624297060000|2021-06-21 17:37:40|134.36|131.86|134.41|131.91|134.42|131.92|134.33|131.83|19
1624297070000|2021-06-21 17:37:50|134.4|131.9|134.41|131.91|134.47|131.97|134.4|131.9|18
1624297080000|2021-06-21 17:38:00|134.43|131.93|134.34|131.84|134.43|131.93|134.34|131.84|16
1624297090000|2021-06-21 17:38:10|134.35|131.85|134.44|131.94|134.44|131.94|134.32|131.82|12
1624297100000|2021-06-21 17:38:20|134.45|131.95|134.43|131.93|134.48|131.98|134.41|131.91|22
1624297110000|2021-06-21 17:38:30|134.42|131.92|134.44|131.94|134.5|132|134.41|131.91|23
1624297120000|2021-06-21 17:38:40|134.45|131.95|134.41|131.91|134.48|131.98|134.39|131.89|25
1624297130000|2021-06-21 17:38:50|134.4|131.9|134.35|131.85|134.42|131.92|134.35|131.85|13
1624297140000|2021-06-21 17:39:00|134.36|131.86|134.28|131.78|134.36|131.86|134.28|131.78|16
1624297150000|2021-06-21 17:39:10|134.29|131.79|134.35|131.85|134.37|131.87|134.29|131.79|22
1624297160000|2021-06-21 17:39:20|134.36|131.86|134.37|131.87|134.39|131.89|134.34|131.84|10
1624297170000|2021-06-21 17:39:30|134.38|131.88|134.34|131.84|134.4|131.9|134.34|131.84|19
1624297180000|2021-06-21 17:39:40|134.36|131.86|134.3|131.8|134.37|131.87|134.29|131.79|13
1624297190000|2021-06-21 17:39:50|134.29|131.79|134.27|131.77|134.31|131.81|134.27|131.77|16
1624297200000|2021-06-21 17:40:00|134.26|131.76|134.23|131.73|134.26|131.76|134.2|131.7|12
1624297210000|2021-06-21 17:40:10|134.25|131.75|134.25|131.75|134.29|131.79|134.23|131.73|14
1624297220000|2021-06-21 17:40:20|134.26|131.76|134.24|131.74|134.31|131.81|134.23|131.73|14
1624297230000|2021-06-21 17:40:30|134.25|131.75|134.19|131.69|134.25|131.75|134.18|131.68|10
1624297240000|2021-06-21 17:40:40|134.17|131.67|134.24|131.74|134.24|131.74|134.17|131.67|15
1624297250000|2021-06-21 17:40:50|134.23|131.73|134.1|131.6|134.23|131.73|134.1|131.6|17
1624297260000|2021-06-21 17:41:00|134.11|131.61|134.04|131.54|134.11|131.61|134.03|131.53|16
1624297270000|2021-06-21 17:41:10|134.05|131.55|134.05|131.55|134.07|131.57|134|131.5|19
1624297280000|2021-06-21 17:41:20|134.04|131.54|134.09|131.59|134.14|131.64|134.04|131.54|17
1624297290000|2021-06-21 17:41:30|134.1|131.6|134.08|131.58|134.11|131.61|134.08|131.58|11
1624297300000|2021-06-21 17:41:40|134.06|131.56|134.06|131.56|134.07|131.57|134.03|131.53|25
1624297310000|2021-06-21 17:41:50|134.03|131.53|133.98|131.48|134.03|131.53|133.94|131.44|23
1624297320000|2021-06-21 17:42:00|133.99|131.49|133.99|131.49|134|131.5|133.97|131.47|14
1624297330000|2021-06-21 17:42:10|133.98|131.48|134.03|131.53|134.04|131.54|133.98|131.48|15
1624297340000|2021-06-21 17:42:20|134.04|131.54|134.12|131.62|134.12|131.62|134.04|131.54|19
1624297350000|2021-06-21 17:42:30|134.14|131.64|134.05|131.55|134.14|131.64|134.04|131.54|15
1624297360000|2021-06-21 17:42:40|134.06|131.56|134.1|131.6|134.14|131.64|134.05|131.55|22
1624297370000|2021-06-21 17:42:50|134.11|131.61|134.06|131.56|134.16|131.66|134.06|131.56|19
1624297380000|2021-06-21 17:43:00|134.05|131.55|134.24|131.74|134.25|131.75|134.05|131.55|23
1624297390000|2021-06-21 17:43:10|134.23|131.73|134.27|131.77|134.27|131.77|134.22|131.72|17
1624297400000|2021-06-21 17:43:20|134.28|131.78|134.23|131.73|134.28|131.78|134.21|131.71|7
1624297410000|2021-06-21 17:43:30|134.24|131.74|134.26|131.76|134.29|131.79|134.24|131.74|20
1624297420000|2021-06-21 17:43:40|134.29|131.79|134.23|131.73|134.29|131.79|134.23|131.73|14
1624297430000|2021-06-21 17:43:50|134.24|131.74|134.3|131.8|134.3|131.8|134.24|131.74|11
1624297440000|2021-06-21 17:44:00|134.31|131.81|134.28|131.78|134.31|131.81|134.25|131.75|16
1624297450000|2021-06-21 17:44:10|134.29|131.79|134.25|131.75|134.29|131.79|134.22|131.72|17
1624297460000|2021-06-21 17:44:20|134.24|131.74|134.24|131.74|134.27|131.77|134.23|131.73|15
1624297470000|2021-06-21 17:44:30|134.25|131.75|134.27|131.77|134.28|131.78|134.23|131.73|13
1624297480000|2021-06-21 17:44:40|134.28|131.78|134.23|131.73|134.3|131.8|134.23|131.73|15
1624297490000|2021-06-21 17:44:50|134.24|131.74|134.28|131.78|134.29|131.79|134.23|131.73|15
1624297500000|2021-06-21 17:45:00|134.27|131.77|134.25|131.75|134.29|131.79|134.22|131.72|10
1624297510000|2021-06-21 17:45:10|134.26|131.76|134.32|131.82|134.32|131.82|134.25|131.75|11
1624297520000|2021-06-21 17:45:20|134.31|131.81|134.33|131.83|134.33|131.83|134.31|131.81|9
1624297530000|2021-06-21 17:45:30|134.32|131.82|134.36|131.86|134.36|131.86|134.32|131.82|8
1624297540000|2021-06-21 17:45:40|134.35|131.85|134.33|131.83|134.4|131.9|134.33|131.83|18
1624297550000|2021-06-21 17:45:50|134.31|131.81|134.29|131.79|134.32|131.82|134.28|131.78|9
1624297560000|2021-06-21 17:46:00|134.3|131.8|134.16|131.66|134.3|131.8|134.16|131.66|17
1624297580000|2021-06-21 17:46:20|134.15|131.65|134.12|131.62|134.15|131.65|134.09|131.59|10
1624297590000|2021-06-21 17:46:30|134.07|131.57|134.02|131.52|134.11|131.61|134.02|131.52|20
1624297600000|2021-06-21 17:46:40|133.98|131.48|134.03|131.53|134.04|131.54|133.96|131.46|18
1624297610000|2021-06-21 17:46:50|134.04|131.54|133.99|131.49|134.05|131.55|133.97|131.47|16
1624297620000|2021-06-21 17:47:00|133.95|131.45|133.89|131.39|133.99|131.49|133.88|131.38|28
1624297630000|2021-06-21 17:47:10|133.88|131.38|133.86|131.36|133.94|131.44|133.84|131.34|17
1624297640000|2021-06-21 17:47:20|133.83|131.33|133.75|131.25|133.85|131.35|133.67|131.17|18
1624297650000|2021-06-21 17:47:30|133.74|131.24|133.46|130.96|133.77|131.27|133.45|130.95|22
1624297660000|2021-06-21 17:47:40|133.45|130.95|133.42|130.92|133.45|130.95|133.35|130.85|23
1624297670000|2021-06-21 17:47:50|133.4|130.9|133.42|130.92|133.44|130.94|133.37|130.87|18
1624297680000|2021-06-21 17:48:00|133.43|130.93|133.37|130.87|133.49|130.99|133.37|130.87|18
1624297690000|2021-06-21 17:48:10|133.36|130.86|133.22|130.72|133.36|130.86|133.22|130.72|22
1624297700000|2021-06-21 17:48:20|133.26|130.76|133.23|130.73|133.28|130.78|133.13|130.63|26
1624297710000|2021-06-21 17:48:30|133.21|130.71|133.26|130.76|133.32|130.82|133.12|130.62|26
1624297720000|2021-06-21 17:48:40|133.33|130.83|133.35|130.85|133.35|130.85|133.21|130.71|22
1624297730000|2021-06-21 17:48:50|133.24|130.74|133.16|130.66|133.29|130.79|133.07|130.57|25
1624297740000|2021-06-21 17:49:00|133.19|130.69|133.12|130.62|133.19|130.69|133.06|130.56|21
1624297750000|2021-06-21 17:49:10|133.13|130.63|132.98|130.48|133.13|130.63|132.98|130.48|22
1624297760000|2021-06-21 17:49:20|132.97|130.47|133.09|130.59|133.1|130.6|132.94|130.44|22
1624297770000|2021-06-21 17:49:30|133.1|130.6|132.99|130.49|133.1|130.6|132.97|130.47|19
1624297780000|2021-06-21 17:49:40|133|130.5|132.93|130.43|133.05|130.55|132.93|130.43|19
1624297790000|2021-06-21 17:49:50|132.96|130.46|132.94|130.44|133.01|130.51|132.9|130.4|26
1624297800000|2021-06-21 17:50:00|132.96|130.46|133.12|130.62|133.13|130.63|132.96|130.46|24
1624297810000|2021-06-21 17:50:10|133.11|130.61|133.19|130.69|133.19|130.69|133.05|130.55|18
1624297820000|2021-06-21 17:50:20|133.18|130.68|133.05|130.55|133.19|130.69|133.02|130.52|23
1624297830000|2021-06-21 17:50:30|132.99|130.49|132.85|130.35|133|130.5|132.85|130.35|21
1624297840000|2021-06-21 17:50:40|132.87|130.37|132.98|130.48|133.02|130.52|132.87|130.37|23
1624297850000|2021-06-21 17:50:50|132.97|130.47|133.01|130.51|133.06|130.56|132.92|130.42|24
1624297860000|2021-06-21 17:51:00|132.99|130.49|132.89|130.39|132.99|130.49|132.88|130.38|14
1624297870000|2021-06-21 17:51:10|132.9|130.4|132.91|130.41|132.94|130.44|132.9|130.4|13
1624297880000|2021-06-21 17:51:20|132.9|130.4|132.91|130.41|132.93|130.43|132.87|130.37|16
1624297890000|2021-06-21 17:51:30|132.95|130.45|132.82|130.32|132.95|130.45|132.82|130.32|20
1624297900000|2021-06-21 17:51:40|132.84|130.34|132.82|130.32|132.88|130.38|132.8|130.3|27
1624297910000|2021-06-21 17:51:50|132.86|130.36|132.91|130.41|132.94|130.44|132.84|130.34|25
1624297920000|2021-06-21 17:52:00|132.93|130.43|132.83|130.33|132.94|130.44|132.81|130.31|21
1624297930000|2021-06-21 17:52:10|132.85|130.35|132.8|130.3|132.86|130.36|132.78|130.28|26
1624297940000|2021-06-21 17:52:20|132.79|130.29|132.78|130.28|132.82|130.32|132.78|130.28|19
1624297950000|2021-06-21 17:52:30|132.79|130.29|132.79|130.29|132.88|130.38|132.77|130.27|23
1624297960000|2021-06-21 17:52:40|132.76|130.26|132.79|130.29|132.81|130.31|132.75|130.25|20
1624297970000|2021-06-21 17:52:50|132.78|130.28|132.8|130.3|132.82|130.32|132.78|130.28|15
1624297980000|2021-06-21 17:53:00|132.82|130.32|132.8|130.3|132.86|130.36|132.8|130.3|16
1624297990000|2021-06-21 17:53:10|132.79|130.29|132.77|130.27|132.79|130.29|132.76|130.26|9
1624298000000|2021-06-21 17:53:20|132.76|130.26|132.77|130.27|132.81|130.31|132.76|130.26|14
1624298010000|2021-06-21 17:53:30|132.76|130.26|132.81|130.31|132.87|130.37|132.76|130.26|20
1624298020000|2021-06-21 17:53:40|132.8|130.3|132.82|130.32|132.84|130.34|132.8|130.3|11
1624298030000|2021-06-21 17:53:50|132.83|130.33|132.84|130.34|132.85|130.35|132.83|130.33|14
1624298040000|2021-06-21 17:54:00|132.85|130.35|132.84|130.34|132.86|130.36|132.81|130.31|19
1624298050000|2021-06-21 17:54:10|132.85|130.35|132.77|130.27|132.85|130.35|132.77|130.27|18
1624298060000|2021-06-21 17:54:20|132.78|130.28|132.78|130.28|132.78|130.28|132.74|130.24|19
1624298070000|2021-06-21 17:54:30|132.79|130.29|132.76|130.26|132.83|130.33|132.76|130.26|12
1624298080000|2021-06-21 17:54:40|132.74|130.24|132.73|130.23|132.74|130.24|132.73|130.23|6
1624298090000|2021-06-21 17:54:50|132.74|130.24|132.82|130.32|132.82|130.32|132.73|130.23|11
1624298100000|2021-06-21 17:55:00|132.83|130.33|132.77|130.27|132.83|130.33|132.77|130.27|4
1624298110000|2021-06-21 17:55:10|132.76|130.26|132.78|130.28|132.79|130.29|132.75|130.25|19
1624298120000|2021-06-21 17:55:20|132.77|130.27|132.98|130.48|132.98|130.48|132.77|130.27|22
1624298130000|2021-06-21 17:55:30|133|130.5|133.11|130.61|133.15|130.65|132.97|130.47|21
1624298140000|2021-06-21 17:55:40|133.12|130.62|132.95|130.45|133.12|130.62|132.95|130.45|13
1624298150000|2021-06-21 17:55:50|132.94|130.44|133.02|130.52|133.02|130.52|132.94|130.44|12
1624298160000|2021-06-21 17:56:00|133.01|130.51|133.16|130.66|133.16|130.66|133|130.5|17
1624298170000|2021-06-21 17:56:10|133.18|130.68|133.2|130.7|133.22|130.72|133.14|130.64|21
1624298180000|2021-06-21 17:56:20|133.22|130.72|133.22|130.72|133.23|130.73|133.2|130.7|14
1624298190000|2021-06-21 17:56:30|133.23|130.73|133.06|130.56|133.23|130.73|133.04|130.54|22
1624298200000|2021-06-21 17:56:40|133.07|130.57|133.19|130.69|133.19|130.69|133.07|130.57|20
1624298210000|2021-06-21 17:56:50|133.21|130.71|133.3|130.8|133.32|130.82|133.2|130.7|25
1624298220000|2021-06-21 17:57:00|133.32|130.82|133.23|130.73|133.33|130.83|133.19|130.69|21
1624298230000|2021-06-21 17:57:10|133.24|130.74|133.2|130.7|133.25|130.75|133.18|130.68|20
1624298240000|2021-06-21 17:57:20|133.19|130.69|133.31|130.81|133.31|130.81|133.18|130.68|13
1624298250000|2021-06-21 17:57:30|133.32|130.82|133.33|130.83|133.34|130.84|133.27|130.77|19
1624298260000|2021-06-21 17:57:40|133.32|130.82|133.43|130.93|133.43|130.93|133.32|130.82|15
1624298270000|2021-06-21 17:57:50|133.42|130.92|133.34|130.84|133.42|130.92|133.33|130.83|15
1624298280000|2021-06-21 17:58:00|133.33|130.83|133.27|130.77|133.33|130.83|133.26|130.76|8
1624298290000|2021-06-21 17:58:10|133.24|130.74|133.2|130.7|133.34|130.84|133.2|130.7|20
1624298300000|2021-06-21 17:58:20|133.22|130.72|133.15|130.65|133.24|130.74|133.15|130.65|23
1624298310000|2021-06-21 17:58:30|133.16|130.66|133.24|130.74|133.24|130.74|133.15|130.65|19
1624298320000|2021-06-21 17:58:40|133.26|130.76|133.2|130.7|133.26|130.76|133.15|130.65|13
1624298330000|2021-06-21 17:58:50|133.21|130.71|133.16|130.66|133.25|130.75|133.11|130.61|23
1624298340000|2021-06-21 17:59:00|133.15|130.65|133.34|130.84|133.39|130.89|133.13|130.63|23
1624298350000|2021-06-21 17:59:10|133.35|130.85|133.2|130.7|133.35|130.85|133.2|130.7|26
1624298360000|2021-06-21 17:59:20|133.19|130.69|133.04|130.54|133.23|130.73|133.04|130.54|18
1624298370000|2021-06-21 17:59:30|133.05|130.55|133.13|130.63|133.13|130.63|133.04|130.54|15
1624298380000|2021-06-21 17:59:40|133.16|130.66|133.09|130.59|133.19|130.69|133.09|130.59|15
1624298390000|2021-06-21 17:59:50|133.07|130.57|133.05|130.55|133.09|130.59|133.05|130.55|14
1624298400000|2021-06-21 18:00:00|133.06|130.56|133.03|130.53|133.07|130.57|133.03|130.53|8
1624298410000|2021-06-21 18:00:10|132.96|130.46|133.09|130.59|133.09|130.59|132.95|130.45|13
1624298420000|2021-06-21 18:00:20|133.12|130.62|133.29|130.79|133.29|130.79|133.12|130.62|27
1624298430000|2021-06-21 18:00:30|133.3|130.8|133.35|130.85|133.39|130.89|133.3|130.8|20
1624298440000|2021-06-21 18:00:40|133.34|130.84|133.44|130.94|133.44|130.94|133.31|130.81|21
1624298450000|2021-06-21 18:00:50|133.43|130.93|133.51|131.01|133.56|131.06|133.43|130.93|17
1624298460000|2021-06-21 18:01:00|133.52|131.02|133.38|130.88|133.52|131.02|133.38|130.88|18
1624298470000|2021-06-21 18:01:10|133.37|130.87|133.57|131.07|133.57|131.07|133.34|130.84|28
1624298480000|2021-06-21 18:01:20|133.58|131.08|133.65|131.15|133.72|131.22|133.58|131.08|26
1624298490000|2021-06-21 18:01:30|133.67|131.17|133.83|131.33|133.84|131.34|133.67|131.17|22
1624298500000|2021-06-21 18:01:40|133.8|131.3|133.82|131.32|133.85|131.35|133.78|131.28|20
1624298510000|2021-06-21 18:01:50|133.83|131.33|133.76|131.26|133.83|131.33|133.74|131.24|12
1624298520000|2021-06-21 18:02:00|133.77|131.27|133.73|131.23|133.77|131.27|133.72|131.22|16
1624298530000|2021-06-21 18:02:10|133.74|131.24|133.73|131.23|133.82|131.32|133.65|131.15|22
1624298540000|2021-06-21 18:02:20|133.72|131.22|133.78|131.28|133.79|131.29|133.68|131.18|19
1624298550000|2021-06-21 18:02:30|133.79|131.29|133.92|131.42|133.93|131.43|133.79|131.29|25
1624298560000|2021-06-21 18:02:40|133.93|131.43|133.93|131.43|134.03|131.53|133.9|131.4|26
1624298570000|2021-06-21 18:02:50|133.92|131.42|133.97|131.47|134.01|131.51|133.92|131.42|15
1624298580000|2021-06-21 18:03:00|133.96|131.46|134|131.5|134.02|131.52|133.95|131.45|13
1624298590000|2021-06-21 18:03:10|134.01|131.51|134.07|131.57|134.08|131.58|133.99|131.49|18
1624298600000|2021-06-21 18:03:20|134.08|131.58|134.06|131.56|134.1|131.6|134.06|131.56|11
1624298610000|2021-06-21 18:03:30|134.07|131.57|134.18|131.68|134.19|131.69|134.07|131.57|13
1624298620000|2021-06-21 18:03:40|134.16|131.66|134.19|131.69|134.19|131.69|134.13|131.63|19
1624298630000|2021-06-21 18:03:50|134.18|131.68|134.23|131.73|134.24|131.74|134.17|131.67|17
1624298640000|2021-06-21 18:04:00|134.22|131.72|134.19|131.69|134.24|131.74|134.15|131.65|24
1624298650000|2021-06-21 18:04:10|134.2|131.7|134.24|131.74|134.26|131.76|134.2|131.7|15
1624298660000|2021-06-21 18:04:20|134.22|131.72|134.14|131.64|134.22|131.72|134.12|131.62|18
1624298670000|2021-06-21 18:04:30|134.15|131.65|134|131.5|134.19|131.69|134|131.5|19
1624298680000|2021-06-21 18:04:40|134.01|131.51|134.01|131.51|134.02|131.52|133.94|131.44|29
1624298690000|2021-06-21 18:04:50|134|131.5|133.98|131.48|134.04|131.54|133.86|131.36|27
1624298700000|2021-06-21 18:05:00|134.02|131.52|134.1|131.6|134.1|131.6|133.97|131.47|19
1624298710000|2021-06-21 18:05:10|134.13|131.63|134.1|131.6|134.17|131.67|134.05|131.55|14
1624298720000|2021-06-21 18:05:20|134.09|131.59|134.18|131.68|134.19|131.69|134.06|131.56|21
1624298730000|2021-06-21 18:05:30|134.16|131.66|134.24|131.74|134.25|131.75|134.15|131.65|16
1624298740000|2021-06-21 18:05:40|134.25|131.75|134.28|131.78|134.29|131.79|134.21|131.71|21
1624298750000|2021-06-21 18:05:50|134.27|131.77|134.29|131.79|134.31|131.81|134.27|131.77|14
1624298760000|2021-06-21 18:06:00|134.3|131.8|134.29|131.79|134.34|131.84|134.27|131.77|22
1624298770000|2021-06-21 18:06:10|134.3|131.8|134.28|131.78|134.4|131.9|134.28|131.78|19
1624298780000|2021-06-21 18:06:20|134.29|131.79|134.38|131.88|134.38|131.88|134.26|131.76|18
1624298790000|2021-06-21 18:06:30|134.41|131.91|134.37|131.87|134.41|131.91|134.3|131.8|15
1624298800000|2021-06-21 18:06:40|134.36|131.86|134.4|131.9|134.44|131.94|134.32|131.82|11
1624298810000|2021-06-21 18:06:50|134.39|131.89|134.4|131.9|134.42|131.92|134.39|131.89|11
1624298820000|2021-06-21 18:07:00|134.39|131.89|134.29|131.79|134.41|131.91|134.26|131.76|21
1624298830000|2021-06-21 18:07:10|134.3|131.8|134.44|131.94|134.45|131.95|134.27|131.77|33
1624298840000|2021-06-21 18:07:20|134.45|131.95|134.5|132|134.5|132|134.42|131.92|17
1624298850000|2021-06-21 18:07:30|134.52|132.02|134.5|132|134.54|132.04|134.49|131.99|10
1624298860000|2021-06-21 18:07:40|134.49|131.99|134.47|131.97|134.5|132|134.44|131.94|18
1624298870000|2021-06-21 18:07:50|134.48|131.98|134.55|132.05|134.55|132.05|134.45|131.95|19
1624298880000|2021-06-21 18:08:00|134.53|132.03|134.62|132.12|134.62|132.12|134.47|131.97|29
1624298890000|2021-06-21 18:08:10|134.63|132.13|134.74|132.24|134.76|132.26|134.63|132.13|26
1624298900000|2021-06-21 18:08:20|134.75|132.25|134.72|132.22|134.75|132.25|134.7|132.2|26
1624298910000|2021-06-21 18:08:30|134.71|132.21|134.64|132.14|134.73|132.23|134.62|132.12|25
1624298920000|2021-06-21 18:08:40|134.65|132.15|134.71|132.21|134.72|132.22|134.64|132.14|14
1624298930000|2021-06-21 18:08:50|134.72|132.22|134.66|132.16|134.73|132.23|134.66|132.16|22
1624298940000|2021-06-21 18:09:00|134.67|132.17|134.69|132.19|134.75|132.25|134.66|132.16|23
1624298950000|2021-06-21 18:09:10|134.74|132.24|134.64|132.14|134.75|132.25|134.61|132.11|20
1624298960000|2021-06-21 18:09:20|134.63|132.13|134.7|132.2|134.78|132.28|134.63|132.13|21
1624298970000|2021-06-21 18:09:30|134.69|132.19|134.79|132.29|134.84|132.34|134.69|132.19|15
1624298980000|2021-06-21 18:09:40|134.8|132.3|134.72|132.22|134.88|132.38|134.72|132.22|18
1624298990000|2021-06-21 18:09:50|134.73|132.23|134.73|132.23|134.83|132.33|134.68|132.18|21
1624299000000|2021-06-21 18:10:00|134.67|132.17|134.61|132.11|134.69|132.19|134.61|132.11|24
1624299010000|2021-06-21 18:10:10|134.63|132.13|134.6|132.1|134.63|132.13|134.47|131.97|24
1624299020000|2021-06-21 18:10:20|134.58|132.08|134.42|131.92|134.58|132.08|134.42|131.92|24
1624299030000|2021-06-21 18:10:30|134.4|131.9|134.28|131.78|134.4|131.9|134.24|131.74|23
1624299040000|2021-06-21 18:10:40|134.25|131.75|134.22|131.72|134.29|131.79|134.16|131.66|21
1624299050000|2021-06-21 18:10:50|134.15|131.65|134.23|131.73|134.26|131.76|134.12|131.62|28
1624299060000|2021-06-21 18:11:00|134.17|131.67|134.1|131.6|134.26|131.76|134.1|131.6|25
1624299070000|2021-06-21 18:11:10|134.15|131.65|134.09|131.59|134.15|131.65|134.02|131.52|27
1624299080000|2021-06-21 18:11:20|134.1|131.6|133.96|131.46|134.13|131.63|133.9|131.4|25
1624299090000|2021-06-21 18:11:30|133.98|131.48|133.97|131.47|134.08|131.58|133.91|131.41|30
1624299100000|2021-06-21 18:11:40|133.91|131.41|133.92|131.42|134.01|131.51|133.86|131.36|28
1624299110000|2021-06-21 18:11:50|133.93|131.43|134.08|131.58|134.18|131.68|133.93|131.43|27
1624299120000|2021-06-21 18:12:00|134.09|131.59|134.18|131.68|134.18|131.68|134.09|131.59|28
1624299130000|2021-06-21 18:12:10|134.19|131.69|134.4|131.9|134.4|131.9|134.19|131.69|25
1624299140000|2021-06-21 18:12:20|134.41|131.91|134.44|131.94|134.55|132.05|134.36|131.86|18
1624299150000|2021-06-21 18:12:30|134.46|131.96|134.61|132.11|134.61|132.11|134.46|131.96|16
1624299160000|2021-06-21 18:12:40|134.63|132.13|134.64|132.14|134.74|132.24|134.62|132.12|24
1624299170000|2021-06-21 18:12:50|134.62|132.12|134.78|132.28|134.85|132.35|134.55|132.05|24
1624299180000|2021-06-21 18:13:00|134.83|132.33|135.03|132.53|135.05|132.55|134.7|132.2|19
1624299190000|2021-06-21 18:13:10|135.02|132.52|135.05|132.55|135.16|132.66|134.99|132.49|26
1624299200000|2021-06-21 18:13:20|135.09|132.59|135.12|132.62|135.13|132.63|135.04|132.54|22
1624299210000|2021-06-21 18:13:30|135.15|132.65|135.1|132.6|135.18|132.68|135.06|132.56|25
1624299220000|2021-06-21 18:13:40|135.11|132.61|134.9|132.4|135.11|132.61|134.9|132.4|31
1624299230000|2021-06-21 18:13:50|134.89|132.39|134.89|132.39|134.93|132.43|134.87|132.37|24
1624299240000|2021-06-21 18:14:00|134.88|132.38|134.97|132.47|135|132.5|134.86|132.36|23
1624299250000|2021-06-21 18:14:10|134.96|132.46|134.94|132.44|135.01|132.51|134.92|132.42|17
1624299260000|2021-06-21 18:14:20|134.93|132.43|134.91|132.41|134.96|132.46|134.89|132.39|15
1624299270000|2021-06-21 18:14:30|134.9|132.4|134.85|132.35|134.93|132.43|134.77|132.27|23
1624299280000|2021-06-21 18:14:40|134.83|132.33|134.74|132.24|134.85|132.35|134.73|132.23|23
1624299290000|2021-06-21 18:14:50|134.73|132.23|134.6|132.1|134.73|132.23|134.51|132.01|22
1624299300000|2021-06-21 18:15:00|134.58|132.08|134.81|132.31|134.83|132.33|134.58|132.08|32
1624299310000|2021-06-21 18:15:10|134.79|132.29|134.94|132.44|134.99|132.49|134.79|132.29|25
1624299320000|2021-06-21 18:15:20|134.97|132.47|134.96|132.46|134.99|132.49|134.93|132.43|26
1624299330000|2021-06-21 18:15:30|134.97|132.47|135.08|132.58|135.08|132.58|134.97|132.47|19
1624299340000|2021-06-21 18:15:40|135.07|132.57|134.93|132.43|135.07|132.57|134.91|132.41|21
1624299350000|2021-06-21 18:15:50|134.92|132.42|134.99|132.49|135.05|132.55|134.9|132.4|21
1624299360000|2021-06-21 18:16:00|135|132.5|135.02|132.52|135.03|132.53|134.92|132.42|22
1624299370000|2021-06-21 18:16:10|135.01|132.51|135.04|132.54|135.05|132.55|134.92|132.42|15
1624299380000|2021-06-21 18:16:20|135.06|132.56|135.01|132.51|135.06|132.56|135.01|132.51|13
1624299390000|2021-06-21 18:16:30|135.02|132.52|135|132.5|135.04|132.54|135|132.5|16
1624299400000|2021-06-21 18:16:40|135.01|132.51|135.02|132.52|135.05|132.55|134.98|132.48|20
1624299410000|2021-06-21 18:16:50|135.03|132.53|135.03|132.53|135.05|132.55|135|132.5|16
1624299420000|2021-06-21 18:17:00|135.04|132.54|134.96|132.46|135.04|132.54|134.95|132.45|21
1624299430000|2021-06-21 18:17:10|134.98|132.48|135.01|132.51|135.05|132.55|134.98|132.48|17
1624299440000|2021-06-21 18:17:20|135.02|132.52|134.99|132.49|135.03|132.53|134.96|132.46|12
1624299450000|2021-06-21 18:17:30|134.98|132.48|134.95|132.45|135|132.5|134.94|132.44|16
1624299460000|2021-06-21 18:17:40|134.94|132.44|135|132.5|135|132.5|134.92|132.42|13
1624299470000|2021-06-21 18:17:50|135.01|132.51|134.92|132.42|135.01|132.51|134.9|132.4|20
1624299480000|2021-06-21 18:18:00|134.93|132.43|134.87|132.37|134.93|132.43|134.86|132.36|10
1624299490000|2021-06-21 18:18:10|134.9|132.4|134.85|132.35|134.9|132.4|134.85|132.35|9
1624299500000|2021-06-21 18:18:20|134.86|132.36|134.95|132.45|134.95|132.45|134.86|132.36|13
1624299510000|2021-06-21 18:18:30|134.92|132.42|135.08|132.58|135.08|132.58|134.9|132.4|14
1624299520000|2021-06-21 18:18:40|135.09|132.59|135.07|132.57|135.13|132.63|135.03|132.53|21
1624299530000|2021-06-21 18:18:50|135.06|132.56|135.1|132.6|135.12|132.62|135.06|132.56|18
1624299540000|2021-06-21 18:19:00|135.09|132.59|135.1|132.6|135.17|132.67|135.08|132.58|20
1624299550000|2021-06-21 18:19:10|135.11|132.61|135.04|132.54|135.12|132.62|135.01|132.51|17
1624299560000|2021-06-21 18:19:20|135.05|132.55|135.05|132.55|135.06|132.56|135.03|132.53|11
1624299570000|2021-06-21 18:19:30|135.04|132.54|135.16|132.66|135.19|132.69|135|132.5|19
1624299580000|2021-06-21 18:19:40|135.15|132.65|135.16|132.66|135.19|132.69|135.12|132.62|20
1624299590000|2021-06-21 18:19:50|135.14|132.64|135.02|132.52|135.18|132.68|135|132.5|19
1624299600000|2021-06-21 18:20:00|135.05|132.55|134.94|132.44|135.14|132.64|134.94|132.44|20
1624299610000|2021-06-21 18:20:10|134.92|132.42|135.01|132.51|135.02|132.52|134.9|132.4|19
1624299620000|2021-06-21 18:20:20|135|132.5|134.92|132.42|135|132.5|134.91|132.41|23
1624299630000|2021-06-21 18:20:30|134.9|132.4|134.88|132.38|134.9|132.4|134.85|132.35|15
1624299640000|2021-06-21 18:20:40|134.89|132.39|134.94|132.44|134.94|132.44|134.86|132.36|17
1624299650000|2021-06-21 18:20:50|134.95|132.45|134.93|132.43|134.95|132.45|134.91|132.41|9
1624299660000|2021-06-21 18:21:00|134.92|132.42|134.88|132.38|134.93|132.43|134.88|132.38|10
1624299670000|2021-06-21 18:21:10|134.89|132.39|134.89|132.39|134.94|132.44|134.88|132.38|14
1624299680000|2021-06-21 18:21:20|134.92|132.42|134.89|132.39|134.92|132.42|134.89|132.39|10
1624299690000|2021-06-21 18:21:30|134.9|132.4|134.87|132.37|134.9|132.4|134.87|132.37|12
1624299700000|2021-06-21 18:21:40|134.88|132.38|134.94|132.44|134.97|132.47|134.88|132.38|17
1624299710000|2021-06-21 18:21:50|134.93|132.43|134.86|132.36|134.98|132.48|134.86|132.36|21
1624299720000|2021-06-21 18:22:00|134.85|132.35|134.86|132.36|134.88|132.38|134.85|132.35|12
1624299730000|2021-06-21 18:22:10|134.85|132.35|134.89|132.39|134.89|132.39|134.85|132.35|11
1624299740000|2021-06-21 18:22:20|134.88|132.38|134.82|132.32|134.9|132.4|134.77|132.27|13
1624299750000|2021-06-21 18:22:30|134.77|132.27|134.79|132.29|134.81|132.31|134.66|132.16|23
1624299760000|2021-06-21 18:22:40|134.8|132.3|134.74|132.24|134.81|132.31|134.74|132.24|19
1624299770000|2021-06-21 18:22:50|134.76|132.26|134.72|132.22|134.8|132.3|134.72|132.22|23
1624299780000|2021-06-21 18:23:00|134.74|132.24|134.76|132.26|134.77|132.27|134.67|132.17|21
1624299790000|2021-06-21 18:23:10|134.75|132.25|134.75|132.25|134.78|132.28|134.74|132.24|12
1624299800000|2021-06-21 18:23:20|134.77|132.27|134.63|132.13|134.77|132.27|134.63|132.13|9
1624299810000|2021-06-21 18:23:30|134.61|132.11|134.61|132.11|134.63|132.13|134.6|132.1|10
1624299820000|2021-06-21 18:23:40|134.62|132.12|134.64|132.14|134.66|132.16|134.61|132.11|16
1624299830000|2021-06-21 18:23:50|134.63|132.13|134.62|132.12|134.64|132.14|134.62|132.12|12
1624299840000|2021-06-21 18:24:00|134.63|132.13|134.58|132.08|134.63|132.13|134.58|132.08|6
1624299850000|2021-06-21 18:24:10|134.56|132.06|134.51|132.01|134.56|132.06|134.47|131.97|29
1624299860000|2021-06-21 18:24:20|134.5|132|134.43|131.93|134.51|132.01|134.4|131.9|18
1624299870000|2021-06-21 18:24:30|134.42|131.92|134.36|131.86|134.45|131.95|134.34|131.84|21
1624299880000|2021-06-21 18:24:40|134.35|131.85|134.34|131.84|134.39|131.89|134.33|131.83|16
1624299890000|2021-06-21 18:24:50|134.31|131.81|134.34|131.84|134.39|131.89|134.31|131.81|15
1624299900000|2021-06-21 18:25:00|134.35|131.85|134.34|131.84|134.35|131.85|134.3|131.8|17
1624299910000|2021-06-21 18:25:10|134.33|131.83|134.32|131.82|134.36|131.86|134.31|131.81|14
1624299920000|2021-06-21 18:25:20|134.33|131.83|134.28|131.78|134.33|131.83|134.28|131.78|16
1624299930000|2021-06-21 18:25:30|134.27|131.77|134.23|131.73|134.27|131.77|134.23|131.73|9
1624299940000|2021-06-21 18:25:40|134.24|131.74|134.08|131.58|134.24|131.74|134.07|131.57|17
1624299950000|2021-06-21 18:25:50|134.07|131.57|134.05|131.55|134.12|131.62|134.04|131.54|20
1624299960000|2021-06-21 18:26:00|134.04|131.54|134.05|131.55|134.08|131.58|134.04|131.54|18
1624299970000|2021-06-21 18:26:10|134.04|131.54|134.09|131.59|134.16|131.66|134.04|131.54|19
1624299980000|2021-06-21 18:26:20|134.1|131.6|134.14|131.64|134.15|131.65|134.1|131.6|15
1624299990000|2021-06-21 18:26:30|134.13|131.63|134.04|131.54|134.15|131.65|134.04|131.54|20
1624300000000|2021-06-21 18:26:40|134.03|131.53|134|131.5|134.03|131.53|133.96|131.46|16
1624300010000|2021-06-21 18:26:50|133.99|131.49|134.11|131.61|134.12|131.62|133.98|131.48|26
1624300020000|2021-06-21 18:27:00|134.12|131.62|134.12|131.62|134.12|131.62|134.02|131.52|17
1624300030000|2021-06-21 18:27:10|134.14|131.64|134.17|131.67|134.17|131.67|134.11|131.61|17
1624300040000|2021-06-21 18:27:20|134.15|131.65|134.38|131.88|134.38|131.88|134.13|131.63|22
1624300050000|2021-06-21 18:27:30|134.39|131.89|134.37|131.87|134.39|131.89|134.27|131.77|24
1624300060000|2021-06-21 18:27:40|134.39|131.89|134.36|131.86|134.4|131.9|134.33|131.83|20
1624300070000|2021-06-21 18:27:50|134.37|131.87|134.36|131.86|134.41|131.91|134.35|131.85|13
1624300080000|2021-06-21 18:28:00|134.35|131.85|134.36|131.86|134.38|131.88|134.35|131.85|15
1624300090000|2021-06-21 18:28:10|134.37|131.87|134.4|131.9|134.41|131.91|134.32|131.82|19
1624300100000|2021-06-21 18:28:20|134.38|131.88|134.37|131.87|134.39|131.89|134.35|131.85|17
1624300110000|2021-06-21 18:28:30|134.36|131.86|134.28|131.78|134.37|131.87|134.23|131.73|17
1624300120000|2021-06-21 18:28:40|134.27|131.77|134.19|131.69|134.27|131.77|134.13|131.63|24
1624300130000|2021-06-21 18:28:50|134.18|131.68|134.2|131.7|134.2|131.7|134.15|131.65|13
1624300140000|2021-06-21 18:29:00|134.18|131.68|134.27|131.77|134.28|131.78|134.18|131.68|21
1624300150000|2021-06-21 18:29:10|134.24|131.74|134.28|131.78|134.29|131.79|134.22|131.72|17
1624300160000|2021-06-21 18:29:20|134.27|131.77|134.26|131.76|134.28|131.78|134.24|131.74|10
1624300170000|2021-06-21 18:29:30|134.25|131.75|134.25|131.75|134.26|131.76|134.23|131.73|21
1624300180000|2021-06-21 18:29:40|134.26|131.76|134.21|131.71|134.27|131.77|134.2|131.7|13
1624300190000|2021-06-21 18:29:50|134.22|131.72|134.25|131.75|134.29|131.79|134.22|131.72|18
1624300200000|2021-06-21 18:30:00|134.23|131.73|134.25|131.75|134.29|131.79|134.22|131.72|21
1624300210000|2021-06-21 18:30:10|134.26|131.76|134.24|131.74|134.29|131.79|134.2|131.7|20
1624300220000|2021-06-21 18:30:20|134.25|131.75|134.29|131.79|134.34|131.84|134.22|131.72|17
1624300230000|2021-06-21 18:30:30|134.28|131.78|134.28|131.78|134.31|131.81|134.27|131.77|14
1624300240000|2021-06-21 18:30:40|134.29|131.79|134.31|131.81|134.31|131.81|134.27|131.77|21
1624300250000|2021-06-21 18:30:50|134.32|131.82|134.36|131.86|134.37|131.87|134.27|131.77|27
1624300260000|2021-06-21 18:31:00|134.38|131.88|134.55|132.05|134.56|132.06|134.38|131.88|11
1624300270000|2021-06-21 18:31:10|134.53|132.03|134.47|131.97|134.56|132.06|134.39|131.89|21
1624300280000|2021-06-21 18:31:20|134.45|131.95|134.39|131.89|134.45|131.95|134.38|131.88|13
1624300290000|2021-06-21 18:31:30|134.4|131.9|134.44|131.94|134.44|131.94|134.4|131.9|11
1624300300000|2021-06-21 18:31:40|134.43|131.93|134.41|131.91|134.47|131.97|134.41|131.91|16
1624300310000|2021-06-21 18:31:50|134.4|131.9|134.39|131.89|134.4|131.9|134.33|131.83|20
1624300320000|2021-06-21 18:32:00|134.4|131.9|134.43|131.93|134.45|131.95|134.39|131.89|20
1624300330000|2021-06-21 18:32:10|134.42|131.92|134.46|131.96|134.47|131.97|134.41|131.91|17
1624300340000|2021-06-21 18:32:20|134.45|131.95|134.44|131.94|134.55|132.05|134.41|131.91|20
1624300350000|2021-06-21 18:32:30|134.47|131.97|134.47|131.97|134.55|132.05|134.47|131.97|21
1624300360000|2021-06-21 18:32:40|134.46|131.96|134.39|131.89|134.46|131.96|134.39|131.89|20
1624300370000|2021-06-21 18:32:50|134.38|131.88|134.4|131.9|134.41|131.91|134.38|131.88|10
1624300380000|2021-06-21 18:33:00|134.39|131.89|134.31|131.81|134.4|131.9|134.27|131.77|16
1624300390000|2021-06-21 18:33:10|134.29|131.79|134.28|131.78|134.31|131.81|134.2|131.7|21
1624300400000|2021-06-21 18:33:20|134.27|131.77|134.1|131.6|134.27|131.77|134.1|131.6|24
1624300410000|2021-06-21 18:33:30|134.12|131.62|134.06|131.56|134.12|131.62|134.04|131.54|18
1624300420000|2021-06-21 18:33:40|134.05|131.55|134.09|131.59|134.1|131.6|134.01|131.51|22
1624300430000|2021-06-21 18:33:50|134.07|131.57|134.1|131.6|134.12|131.62|134.04|131.54|18
1624300440000|2021-06-21 18:34:00|134.11|131.61|134.01|131.51|134.12|131.62|134|131.5|21
1624300450000|2021-06-21 18:34:10|134.05|131.55|134.01|131.51|134.11|131.61|134.01|131.51|19
1624300460000|2021-06-21 18:34:20|134.02|131.52|133.98|131.48|134.04|131.54|133.98|131.48|14
1624300470000|2021-06-21 18:34:30|133.99|131.49|134.02|131.52|134.03|131.53|133.98|131.48|20
1624300480000|2021-06-21 18:34:40|134.01|131.51|134.03|131.53|134.04|131.54|134|131.5|18
1624300490000|2021-06-21 18:34:50|134.02|131.52|134.03|131.53|134.05|131.55|134|131.5|14
1624300500000|2021-06-21 18:35:00|134.04|131.54|134.07|131.57|134.07|131.57|134.02|131.52|20
1624300510000|2021-06-21 18:35:10|134.08|131.58|134.2|131.7|134.2|131.7|134.06|131.56|18
1624300520000|2021-06-21 18:35:20|134.21|131.71|134.19|131.69|134.22|131.72|134.16|131.66|20
1624300530000|2021-06-21 18:35:30|134.2|131.7|134.31|131.81|134.34|131.84|134.19|131.69|18
1624300540000|2021-06-21 18:35:40|134.33|131.83|134.4|131.9|134.41|131.91|134.32|131.82|26
1624300550000|2021-06-21 18:35:50|134.37|131.87|134.37|131.87|134.43|131.93|134.33|131.83|23
1624300560000|2021-06-21 18:36:00|134.36|131.86|134.35|131.85|134.36|131.86|134.33|131.83|12
1624300570000|2021-06-21 18:36:10|134.34|131.84|134.35|131.85|134.35|131.85|134.29|131.79|17
1624300580000|2021-06-21 18:36:20|134.36|131.86|134.39|131.89|134.39|131.89|134.32|131.82|8
1624300590000|2021-06-21 18:36:30|134.4|131.9|134.28|131.78|134.4|131.9|134.27|131.77|22
1624300600000|2021-06-21 18:36:40|134.27|131.77|134.32|131.82|134.36|131.86|134.27|131.77|16
1624300610000|2021-06-21 18:36:50|134.31|131.81|134.36|131.86|134.4|131.9|134.31|131.81|18
1624300620000|2021-06-21 18:37:00|134.37|131.87|134.39|131.89|134.41|131.91|134.37|131.87|12
1624300630000|2021-06-21 18:37:10|134.4|131.9|134.46|131.96|134.48|131.98|134.39|131.89|25
1624300640000|2021-06-21 18:37:20|134.47|131.97|134.41|131.91|134.48|131.98|134.41|131.91|15
1624300650000|2021-06-21 18:37:30|134.42|131.92|134.46|131.96|134.47|131.97|134.42|131.92|10
1624300660000|2021-06-21 18:37:40|134.45|131.95|134.47|131.97|134.48|131.98|134.42|131.92|12
1624300670000|2021-06-21 18:37:50|134.48|131.98|134.44|131.94|134.48|131.98|134.44|131.94|10
1624300680000|2021-06-21 18:38:00|134.45|131.95|134.46|131.96|134.47|131.97|134.43|131.93|12
1624300690000|2021-06-21 18:38:10|134.47|131.97|134.48|131.98|134.48|131.98|134.47|131.97|6
1624300700000|2021-06-21 18:38:20|134.49|131.99|134.5|132|134.5|132|134.45|131.95|14
1624300710000|2021-06-21 18:38:30|134.51|132.01|134.54|132.04|134.55|132.05|134.51|132.01|9
1624300720000|2021-06-21 18:38:40|134.55|132.05|134.63|132.13|134.64|132.14|134.54|132.04|15
1624300730000|2021-06-21 18:38:50|134.64|132.14|134.57|132.07|134.64|132.14|134.57|132.07|16
1624300740000|2021-06-21 18:39:00|134.59|132.09|134.48|131.98|134.64|132.14|134.48|131.98|19
1624300750000|2021-06-21 18:39:10|134.47|131.97|134.44|131.94|134.47|131.97|134.42|131.92|18
1624300760000|2021-06-21 18:39:20|134.47|131.97|134.55|132.05|134.57|132.07|134.47|131.97|14
1624300770000|2021-06-21 18:39:30|134.56|132.06|134.54|132.04|134.58|132.08|134.54|132.04|20
1624300780000|2021-06-21 18:39:40|134.53|132.03|134.56|132.06|134.56|132.06|134.49|131.99|18
1624300790000|2021-06-21 18:39:50|134.55|132.05|134.66|132.16|134.66|132.16|134.53|132.03|18
1624300800000|2021-06-21 18:40:00|134.65|132.15|134.69|132.19|134.69|132.19|134.61|132.11|17
1624300810000|2021-06-21 18:40:10|134.7|132.2|134.77|132.27|134.77|132.27|134.69|132.19|7
1624300820000|2021-06-21 18:40:20|134.75|132.25|134.78|132.28|134.8|132.3|134.75|132.25|10
1624300830000|2021-06-21 18:40:30|134.77|132.27|134.79|132.29|134.79|132.29|134.76|132.26|14
1624300840000|2021-06-21 18:40:40|134.8|132.3|134.87|132.37|134.88|132.38|134.79|132.29|17
1624300850000|2021-06-21 18:40:50|134.86|132.36|134.94|132.44|134.95|132.45|134.85|132.35|21
1624300860000|2021-06-21 18:41:00|134.93|132.43|135.07|132.57|135.13|132.63|134.92|132.42|21
1624300870000|2021-06-21 18:41:10|135.06|132.56|134.92|132.42|135.07|132.57|134.91|132.41|25
1624300880000|2021-06-21 18:41:20|134.93|132.43|135.08|132.58|135.08|132.58|134.92|132.42|18
1624300890000|2021-06-21 18:41:30|135.09|132.59|135.13|132.63|135.17|132.67|135.09|132.59|24
1624300900000|2021-06-21 18:41:40|135.12|132.62|135.18|132.68|135.21|132.71|135.12|132.62|15
1624300910000|2021-06-21 18:41:50|135.17|132.67|135.31|132.81|135.38|132.88|135.17|132.67|20
1624300920000|2021-06-21 18:42:00|135.28|132.78|135.39|132.89|135.39|132.89|135.24|132.74|24
1624300930000|2021-06-21 18:42:10|135.4|132.9|135.46|132.96|135.49|132.99|135.4|132.9|17
1624300940000|2021-06-21 18:42:20|135.45|132.95|135.5|133|135.5|133|135.4|132.9|20
1624300950000|2021-06-21 18:42:30|135.51|133.01|135.59|133.09|135.59|133.09|135.51|133.01|13
1624300960000|2021-06-21 18:42:40|135.58|133.08|135.65|133.15|135.65|133.15|135.58|133.08|22
1624300970000|2021-06-21 18:42:50|135.66|133.16|135.62|133.12|135.71|133.21|135.61|133.11|25
1624300980000|2021-06-21 18:43:00|135.61|133.11|135.48|132.98|135.62|133.12|135.45|132.95|22
1624300990000|2021-06-21 18:43:10|135.5|133|135.56|133.06|135.56|133.06|135.48|132.98|20
1624301000000|2021-06-21 18:43:20|135.55|133.05|135.5|133|135.57|133.07|135.49|132.99|22
1624301010000|2021-06-21 18:43:30|135.49|132.99|135.46|132.96|135.49|132.99|135.44|132.94|17
1624301020000|2021-06-21 18:43:40|135.45|132.95|135.49|132.99|135.5|133|135.44|132.94|17
1624301030000|2021-06-21 18:43:50|135.51|133.01|135.63|133.13|135.65|133.15|135.51|133.01|16
1624301040000|2021-06-21 18:44:00|135.61|133.11|135.64|133.14|135.66|133.16|135.61|133.11|11
1624301050000|2021-06-21 18:44:10|135.65|133.15|135.6|133.1|135.68|133.18|135.58|133.08|22
1624301060000|2021-06-21 18:44:20|135.59|133.09|135.58|133.08|135.59|133.09|135.52|133.02|14
1624301070000|2021-06-21 18:44:30|135.57|133.07|135.58|133.08|135.59|133.09|135.52|133.02|21
1624301080000|2021-06-21 18:44:40|135.57|133.07|135.6|133.1|135.62|133.12|135.57|133.07|14
1624301090000|2021-06-21 18:44:50|135.64|133.14|135.68|133.18|135.68|133.18|135.56|133.06|20
1624301100000|2021-06-21 18:45:00|135.67|133.17|135.68|133.18|135.7|133.2|135.61|133.11|21
1624301110000|2021-06-21 18:45:10|135.67|133.17|135.58|133.08|135.68|133.18|135.58|133.08|15
1624301120000|2021-06-21 18:45:20|135.56|133.06|135.47|132.97|135.58|133.08|135.47|132.97|20
1624301130000|2021-06-21 18:45:30|135.46|132.96|135.46|132.96|135.46|132.96|135.44|132.94|7
1624301140000|2021-06-21 18:45:40|135.45|132.95|135.46|132.96|135.46|132.96|135.44|132.94|10
1624301150000|2021-06-21 18:45:50|135.45|132.95|135.47|132.97|135.48|132.98|135.44|132.94|9
1624301160000|2021-06-21 18:46:00|135.48|132.98|135.61|133.11|135.61|133.11|135.48|132.98|15
1624301170000|2021-06-21 18:46:10|135.62|133.12|135.64|133.14|135.64|133.14|135.59|133.09|12
1624301180000|2021-06-21 18:46:20|135.65|133.15|135.74|133.24|135.74|133.24|135.63|133.13|13
1624301190000|2021-06-21 18:46:30|135.75|133.25|135.79|133.29|135.82|133.32|135.75|133.25|21
1624301200000|2021-06-21 18:46:40|135.78|133.28|135.85|133.35|135.85|133.35|135.72|133.22|18
1624301210000|2021-06-21 18:46:50|135.84|133.34|135.76|133.26|135.84|133.34|135.74|133.24|26
1624301220000|2021-06-21 18:47:00|135.77|133.27|135.51|133.01|135.77|133.27|135.51|133.01|19
1624301230000|2021-06-21 18:47:10|135.52|133.02|135.48|132.98|135.52|133.02|135.48|132.98|15
1624301240000|2021-06-21 18:47:20|135.49|132.99|135.5|133|135.52|133.02|135.47|132.97|10
1624301250000|2021-06-21 18:47:30|135.51|133.01|135.51|133.01|135.51|133.01|135.41|132.91|17
1624301260000|2021-06-21 18:47:40|135.52|133.02|135.5|133|135.52|133.02|135.47|132.97|23
1624301270000|2021-06-21 18:47:50|135.49|132.99|135.49|132.99|135.52|133.02|135.49|132.99|12
1624301280000|2021-06-21 18:48:00|135.5|133|135.43|132.93|135.5|133|135.43|132.93|14
1624301290000|2021-06-21 18:48:10|135.44|132.94|135.41|132.91|135.44|132.94|135.41|132.91|13
1624301300000|2021-06-21 18:48:20|135.42|132.92|135.37|132.87|135.42|132.92|135.37|132.87|17
1624301310000|2021-06-21 18:48:30|135.39|132.89|135.39|132.89|135.4|132.9|135.37|132.87|15
1624301320000|2021-06-21 18:48:40|135.37|132.87|135.32|132.82|135.39|132.89|135.3|132.8|19
1624301330000|2021-06-21 18:48:50|135.28|132.78|135.26|132.76|135.28|132.78|135.26|132.76|12
1624301340000|2021-06-21 18:49:00|135.27|132.77|135.35|132.85|135.35|132.85|135.26|132.76|14
1624301350000|2021-06-21 18:49:10|135.36|132.86|135.34|132.84|135.37|132.87|135.32|132.82|14
1624301360000|2021-06-21 18:49:20|135.33|132.83|135.36|132.86|135.37|132.87|135.33|132.83|9
1624301370000|2021-06-21 18:49:30|135.35|132.85|135.37|132.87|135.38|132.88|135.35|132.85|12
1624301380000|2021-06-21 18:49:40|135.38|132.88|135.41|132.91|135.42|132.92|135.38|132.88|14
1624301390000|2021-06-21 18:49:50|135.42|132.92|135.43|132.93|135.43|132.93|135.39|132.89|7
1624301400000|2021-06-21 18:50:00|135.44|132.94|135.54|133.04|135.6|133.1|135.44|132.94|17
1624301410000|2021-06-21 18:50:10|135.53|133.03|135.5|133|135.56|133.06|135.47|132.97|12
1624301420000|2021-06-21 18:50:20|135.48|132.98|135.51|133.01|135.51|133.01|135.46|132.96|15
1624301430000|2021-06-21 18:50:30|135.5|133|135.51|133.01|135.52|133.02|135.5|133|12
1624301440000|2021-06-21 18:50:40|135.52|133.02|135.62|133.12|135.62|133.12|135.49|132.99|21
1624301450000|2021-06-21 18:50:50|135.61|133.11|135.65|133.15|135.65|133.15|135.56|133.06|18
1624301460000|2021-06-21 18:51:00|135.64|133.14|135.6|133.1|135.64|133.14|135.59|133.09|12
1624301470000|2021-06-21 18:51:10|135.61|133.11|135.54|133.04|135.61|133.11|135.54|133.04|11
1624301480000|2021-06-21 18:51:20|135.55|133.05|135.52|133.02|135.55|133.05|135.52|133.02|8
1624301490000|2021-06-21 18:51:30|135.53|133.03|135.43|132.93|135.53|133.03|135.39|132.89|22
1624301500000|2021-06-21 18:51:40|135.44|132.94|135.52|133.02|135.52|133.02|135.38|132.88|24
1624301510000|2021-06-21 18:51:50|135.51|133.01|135.43|132.93|135.52|133.02|135.39|132.89|22
1624301520000|2021-06-21 18:52:00|135.44|132.94|135.53|133.03|135.53|133.03|135.42|132.92|20
1624301530000|2021-06-21 18:52:10|135.54|133.04|135.61|133.11|135.61|133.11|135.53|133.03|19
1624301540000|2021-06-21 18:52:20|135.62|133.12|135.76|133.26|135.76|133.26|135.62|133.12|12
1624301550000|2021-06-21 18:52:30|135.78|133.28|135.86|133.36|135.86|133.36|135.78|133.28|5
1624301560000|2021-06-21 18:52:40|135.87|133.37|135.98|133.48|135.98|133.48|135.85|133.35|11
1624301570000|2021-06-21 18:52:50|135.97|133.47|135.99|133.49|136.03|133.53|135.95|133.45|22
1624301580000|2021-06-21 18:53:00|135.98|133.48|136.07|133.57|136.07|133.57|135.91|133.41|21
1624301590000|2021-06-21 18:53:10|136.09|133.59|136.11|133.61|136.15|133.65|136.09|133.59|13
1624301600000|2021-06-21 18:53:20|136.12|133.62|136.11|133.61|136.12|133.62|136.06|133.56|14
1624301610000|2021-06-21 18:53:30|136.12|133.62|136.1|133.6|136.13|133.63|136.04|133.54|21
1624301620000|2021-06-21 18:53:40|136.09|133.59|136.12|133.62|136.12|133.62|136.08|133.58|9
1624301630000|2021-06-21 18:53:50|136.13|133.63|136.22|133.72|136.22|133.72|136.12|133.62|13
1624301640000|2021-06-21 18:54:00|136.23|133.73|136.27|133.77|136.27|133.77|136.23|133.73|6
1624301650000|2021-06-21 18:54:10|136.26|133.76|136.39|133.89|136.39|133.89|136.26|133.76|8
1624301660000|2021-06-21 18:54:20|136.4|133.9|136.45|133.95|136.46|133.96|136.36|133.86|23
1624301670000|2021-06-21 18:54:30|136.46|133.96|136.54|134.04|136.63|134.13|136.46|133.96|24
1624301680000|2021-06-21 18:54:40|136.56|134.06|136.47|133.97|136.58|134.08|136.46|133.96|25
1624301690000|2021-06-21 18:54:50|136.49|133.99|136.44|133.94|136.49|133.99|136.42|133.92|17
1624301700000|2021-06-21 18:55:00|136.46|133.96|136.49|133.99|136.54|134.04|136.45|133.95|19
1624301710000|2021-06-21 18:55:10|136.5|134|136.58|134.08|136.58|134.08|136.49|133.99|15
1624301720000|2021-06-21 18:55:20|136.59|134.09|136.45|133.95|136.59|134.09|136.45|133.95|23
1624301730000|2021-06-21 18:55:30|136.43|133.93|136.4|133.9|136.45|133.95|136.4|133.9|12
1624301740000|2021-06-21 18:55:40|136.39|133.89|136.3|133.8|136.39|133.89|136.29|133.79|12
1624301750000|2021-06-21 18:55:50|136.29|133.79|136.29|133.79|136.35|133.85|136.28|133.78|13
1624301760000|2021-06-21 18:56:00|136.28|133.78|136.34|133.84|136.34|133.84|136.28|133.78|13
1624301770000|2021-06-21 18:56:10|136.35|133.85|136.37|133.87|136.37|133.87|136.32|133.82|14
1624301780000|2021-06-21 18:56:20|136.38|133.88|136.47|133.97|136.49|133.99|136.38|133.88|16
1624301790000|2021-06-21 18:56:30|136.48|133.98|136.39|133.89|136.48|133.98|136.37|133.87|15
1624301800000|2021-06-21 18:56:40|136.4|133.9|136.34|133.84|136.4|133.9|136.32|133.82|13
1624301810000|2021-06-21 18:56:50|136.36|133.86|136.29|133.79|136.37|133.87|136.29|133.79|15
1624301820000|2021-06-21 18:57:00|136.3|133.8|136.26|133.76|136.31|133.81|136.26|133.76|15
1624301830000|2021-06-21 18:57:10|136.25|133.75|136.3|133.8|136.31|133.81|136.25|133.75|10
1624301840000|2021-06-21 18:57:20|136.28|133.78|136.32|133.82|136.32|133.82|136.26|133.76|12
1624301850000|2021-06-21 18:57:30|136.29|133.79|136.24|133.74|136.31|133.81|136.24|133.74|16
1624301860000|2021-06-21 18:57:40|136.25|133.75|136.22|133.72|136.25|133.75|136.14|133.64|25
1624301870000|2021-06-21 18:57:50|136.23|133.73|136.28|133.78|136.28|133.78|136.21|133.71|17
1624301880000|2021-06-21 18:58:00|136.29|133.79|136.25|133.75|136.3|133.8|136.24|133.74|21
1624301890000|2021-06-21 18:58:10|136.24|133.74|136.18|133.68|136.24|133.74|136.18|133.68|11
1624301900000|2021-06-21 18:58:20|136.17|133.67|136.21|133.71|136.21|133.71|136.17|133.67|8
1624301910000|2021-06-21 18:58:30|136.2|133.7|136.2|133.7|136.22|133.72|136.2|133.7|6
1624301920000|2021-06-21 18:58:40|136.23|133.73|136.27|133.77|136.27|133.77|136.23|133.73|8
1624301930000|2021-06-21 18:58:50|136.28|133.78|136.27|133.77|136.29|133.79|136.25|133.75|13
1624301940000|2021-06-21 18:59:00|136.28|133.78|136.34|133.84|136.34|133.84|136.28|133.78|18
1624301950000|2021-06-21 18:59:10|136.33|133.83|136.31|133.81|136.34|133.84|136.3|133.8|10
1624301960000|2021-06-21 18:59:20|136.3|133.8|136.35|133.85|136.35|133.85|136.29|133.79|13
1624301970000|2021-06-21 18:59:30|136.36|133.86|136.45|133.95|136.45|133.95|136.36|133.86|7
1624301980000|2021-06-21 18:59:40|136.43|133.93|136.48|133.98|136.5|134|136.43|133.93|9
1624301990000|2021-06-21 18:59:50|136.47|133.97|136.41|133.91|136.47|133.97|136.41|133.91|10
1624302000000|2021-06-21 19:00:00|136.4|133.9|136.49|133.99|136.49|133.99|136.39|133.89|13
1624302010000|2021-06-21 19:00:10|136.5|134|136.48|133.98|136.54|134.04|136.46|133.96|17
1624302020000|2021-06-21 19:00:20|136.47|133.97|136.41|133.91|136.48|133.98|136.41|133.91|11
1624302030000|2021-06-21 19:00:30|136.42|133.92|136.46|133.96|136.49|133.99|136.42|133.92|10
1624302040000|2021-06-21 19:00:40|136.43|133.93|136.31|133.81|136.43|133.93|136.3|133.8|16
1624302050000|2021-06-21 19:00:50|136.3|133.8|136.12|133.62|136.31|133.81|136.12|133.62|26
1624302060000|2021-06-21 19:01:00|136.13|133.63|136.07|133.57|136.13|133.63|136.07|133.57|11
1624302070000|2021-06-21 19:01:10|136.08|133.58|135.99|133.49|136.1|133.6|135.99|133.49|22
1624302080000|2021-06-21 19:01:20|136|133.5|135.98|133.48|136.04|133.54|135.98|133.48|18
1624302090000|2021-06-21 19:01:30|135.99|133.49|135.84|133.34|135.99|133.49|135.84|133.34|21
1624302100000|2021-06-21 19:01:40|135.83|133.33|135.93|133.43|135.99|133.49|135.83|133.33|23
1624302110000|2021-06-21 19:01:50|135.92|133.42|135.88|133.38|135.92|133.42|135.86|133.36|14
1624302120000|2021-06-21 19:02:00|135.89|133.39|135.93|133.43|135.93|133.43|135.88|133.38|10
1624302130000|2021-06-21 19:02:10|135.92|133.42|135.95|133.45|135.98|133.48|135.92|133.42|15
1624302140000|2021-06-21 19:02:20|135.94|133.44|136.02|133.52|136.02|133.52|135.93|133.43|16
1624302150000|2021-06-21 19:02:30|136.03|133.53|136.11|133.61|136.11|133.61|136.03|133.53|13
1624302160000|2021-06-21 19:02:40|136.12|133.62|136.04|133.54|136.12|133.62|136.04|133.54|12
1624302170000|2021-06-21 19:02:50|136.05|133.55|136.01|133.51|136.05|133.55|136|133.5|9
1624302180000|2021-06-21 19:03:00|136|133.5|135.89|133.39|136.01|133.51|135.89|133.39|15
1624302190000|2021-06-21 19:03:10|135.9|133.4|135.77|133.27|135.9|133.4|135.74|133.24|23
1624302200000|2021-06-21 19:03:20|135.78|133.28|135.72|133.22|135.79|133.29|135.69|133.19|22
1624302210000|2021-06-21 19:03:30|135.7|133.2|135.63|133.13|135.7|133.2|135.6|133.1|21
1624302220000|2021-06-21 19:03:40|135.62|133.12|135.6|133.1|135.63|133.13|135.58|133.08|17
1624302230000|2021-06-21 19:03:50|135.61|133.11|135.65|133.15|135.68|133.18|135.6|133.1|17
1624302240000|2021-06-21 19:04:00|135.67|133.17|135.68|133.18|135.71|133.21|135.66|133.16|17
1624302250000|2021-06-21 19:04:10|135.67|133.17|135.61|133.11|135.67|133.17|135.6|133.1|9
1624302260000|2021-06-21 19:04:20|135.6|133.1|135.57|133.07|135.6|133.1|135.56|133.06|14
1624302270000|2021-06-21 19:04:30|135.58|133.08|135.6|133.1|135.65|133.15|135.56|133.06|22
1624302280000|2021-06-21 19:04:40|135.61|133.11|135.57|133.07|135.61|133.11|135.55|133.05|16
1624302290000|2021-06-21 19:04:50|135.58|133.08|135.54|133.04|135.58|133.08|135.52|133.02|14
1624302300000|2021-06-21 19:05:00|135.55|133.05|135.56|133.06|135.58|133.08|135.55|133.05|15
1624302310000|2021-06-21 19:05:10|135.55|133.05|135.61|133.11|135.62|133.12|135.55|133.05|12
1624302320000|2021-06-21 19:05:20|135.59|133.09|135.56|133.06|135.59|133.09|135.56|133.06|8
1624302330000|2021-06-21 19:05:30|135.57|133.07|135.55|133.05|135.57|133.07|135.54|133.04|4
1624302340000|2021-06-21 19:05:40|135.56|133.06|135.54|133.04|135.56|133.06|135.53|133.03|17
1624302350000|2021-06-21 19:05:50|135.55|133.05|135.51|133.01|135.55|133.05|135.5|133|8
1624302360000|2021-06-21 19:06:00|135.52|133.02|135.55|133.05|135.56|133.06|135.52|133.02|11
1624302370000|2021-06-21 19:06:10|135.56|133.06|135.61|133.11|135.61|133.11|135.54|133.04|13
1624302380000|2021-06-21 19:06:20|135.6|133.1|135.55|133.05|135.65|133.15|135.55|133.05|15
1624302390000|2021-06-21 19:06:30|135.56|133.06|135.59|133.09|135.63|133.13|135.56|133.06|15
1624302400000|2021-06-21 19:06:40|135.58|133.08|135.59|133.09|135.6|133.1|135.56|133.06|12
1624302410000|2021-06-21 19:06:50|135.6|133.1|135.58|133.08|135.6|133.1|135.56|133.06|9
1624302420000|2021-06-21 19:07:00|135.57|133.07|135.56|133.06|135.58|133.08|135.55|133.05|9
1624302430000|2021-06-21 19:07:10|135.55|133.05|135.52|133.02|135.55|133.05|135.52|133.02|6
1624302440000|2021-06-21 19:07:20|135.5|133|135.5|133|135.5|133|135.46|132.96|25
1624302450000|2021-06-21 19:07:30|135.52|133.02|135.51|133.01|135.54|133.04|135.51|133.01|7
1624302460000|2021-06-21 19:07:40|135.52|133.02|135.55|133.05|135.58|133.08|135.52|133.02|12
1624302470000|2021-06-21 19:07:50|135.56|133.06|135.52|133.02|135.58|133.08|135.5|133|17
1624302480000|2021-06-21 19:08:00|135.53|133.03|135.58|133.08|135.6|133.1|135.51|133.01|17
1624302490000|2021-06-21 19:08:10|135.59|133.09|135.59|133.09|135.6|133.1|135.58|133.08|11
1624302500000|2021-06-21 19:08:20|135.58|133.08|135.6|133.1|135.6|133.1|135.58|133.08|11
1624302510000|2021-06-21 19:08:30|135.59|133.09|135.56|133.06|135.59|133.09|135.56|133.06|10
1624302520000|2021-06-21 19:08:40|135.57|133.07|135.49|132.99|135.57|133.07|135.49|132.99|10
1624302530000|2021-06-21 19:08:50|135.5|133|135.51|133.01|135.51|133.01|135.47|132.97|17
1624302540000|2021-06-21 19:09:00|135.49|132.99|135.52|133.02|135.53|133.03|135.47|132.97|18
1624302550000|2021-06-21 19:09:10|135.53|133.03|135.57|133.07|135.58|133.08|135.52|133.02|16
1624302560000|2021-06-21 19:09:20|135.56|133.06|135.46|132.96|135.56|133.06|135.45|132.95|15
1624302570000|2021-06-21 19:09:30|135.45|132.95|135.44|132.94|135.47|132.97|135.44|132.94|15
1624302580000|2021-06-21 19:09:40|135.45|132.95|135.41|132.91|135.46|132.96|135.41|132.91|12
1624302590000|2021-06-21 19:09:50|135.4|132.9|135.39|132.89|135.42|132.92|135.38|132.88|17
1624302600000|2021-06-21 19:10:00|135.4|132.9|135.5|133|135.5|133|135.38|132.88|15
1624302610000|2021-06-21 19:10:10|135.49|132.99|135.51|133.01|135.51|133.01|135.49|132.99|13
1624302620000|2021-06-21 19:10:20|135.5|133|135.46|132.96|135.5|133|135.46|132.96|11
1624302630000|2021-06-21 19:10:30|135.45|132.95|135.46|132.96|135.47|132.97|135.44|132.94|10
1624302640000|2021-06-21 19:10:40|135.47|132.97|135.51|133.01|135.51|133.01|135.45|132.95|10
1624302650000|2021-06-21 19:10:50|135.49|132.99|135.52|133.02|135.52|133.02|135.49|132.99|10
1624302660000|2021-06-21 19:11:00|135.51|133.01|135.53|133.03|135.53|133.03|135.49|132.99|17
1624302670000|2021-06-21 19:11:10|135.52|133.02|135.52|133.02|135.53|133.03|135.51|133.01|10
1624302680000|2021-06-21 19:11:20|135.53|133.03|135.64|133.14|135.64|133.14|135.53|133.03|13
1624302690000|2021-06-21 19:11:30|135.62|133.12|135.55|133.05|135.62|133.12|135.54|133.04|10
1624302700000|2021-06-21 19:11:40|135.54|133.04|135.54|133.04|135.56|133.06|135.52|133.02|14
1624302710000|2021-06-21 19:11:50|135.55|133.05|135.56|133.06|135.59|133.09|135.54|133.04|19
1624302720000|2021-06-21 19:12:00|135.55|133.05|135.54|133.04|135.56|133.06|135.53|133.03|10
1624302730000|2021-06-21 19:12:10|135.53|133.03|135.57|133.07|135.57|133.07|135.53|133.03|10
1624302740000|2021-06-21 19:12:20|135.58|133.08|135.62|133.12|135.62|133.12|135.57|133.07|13
1624302750000|2021-06-21 19:12:30|135.61|133.11|135.62|133.12|135.66|133.16|135.59|133.09|14
1624302760000|2021-06-21 19:12:40|135.61|133.11|135.58|133.08|135.64|133.14|135.58|133.08|14
1624302770000|2021-06-21 19:12:50|135.59|133.09|135.55|133.05|135.59|133.09|135.52|133.02|10
1624302780000|2021-06-21 19:13:00|135.57|133.07|135.49|132.99|135.57|133.07|135.49|132.99|17
1624302790000|2021-06-21 19:13:10|135.5|133|135.51|133.01|135.53|133.03|135.5|133|9
1624302800000|2021-06-21 19:13:20|135.5|133|135.57|133.07|135.57|133.07|135.5|133|7
1624302810000|2021-06-21 19:13:30|135.58|133.08|135.63|133.13|135.64|133.14|135.55|133.05|15
1624302820000|2021-06-21 19:13:40|135.62|133.12|135.71|133.21|135.75|133.25|135.62|133.12|17
1624302830000|2021-06-21 19:13:50|135.7|133.2|135.76|133.26|135.78|133.28|135.7|133.2|17
1624302840000|2021-06-21 19:14:00|135.78|133.28|135.71|133.21|135.78|133.28|135.7|133.2|9
1624302850000|2021-06-21 19:14:10|135.7|133.2|135.73|133.23|135.74|133.24|135.67|133.17|16
1624302860000|2021-06-21 19:14:20|135.74|133.24|135.74|133.24|135.76|133.26|135.73|133.23|11
1624302870000|2021-06-21 19:14:30|135.75|133.25|135.78|133.28|135.78|133.28|135.74|133.24|7
1624302880000|2021-06-21 19:14:40|135.79|133.29|135.85|133.35|135.86|133.36|135.74|133.24|15
1624302890000|2021-06-21 19:14:50|135.84|133.34|135.9|133.4|135.9|133.4|135.83|133.33|10
1624302900000|2021-06-21 19:15:00|135.89|133.39|135.89|133.39|135.93|133.43|135.86|133.36|10
1624302910000|2021-06-21 19:15:10|135.88|133.38|135.92|133.42|135.93|133.43|135.87|133.37|17
1624302920000|2021-06-21 19:15:20|135.91|133.41|135.94|133.44|135.94|133.44|135.89|133.39|14
1624302930000|2021-06-21 19:15:30|135.93|133.43|135.95|133.45|135.95|133.45|135.92|133.42|17
1624302940000|2021-06-21 19:15:40|135.93|133.43|136.01|133.51|136.06|133.56|135.92|133.42|19
1624302950000|2021-06-21 19:15:50|136.02|133.52|136.06|133.56|136.06|133.56|136.01|133.51|13
1624302960000|2021-06-21 19:16:00|136.07|133.57|136.06|133.56|136.09|133.59|136.06|133.56|13
1624302970000|2021-06-21 19:16:10|136.07|133.57|136.01|133.51|136.08|133.58|136.01|133.51|11
1624302980000|2021-06-21 19:16:20|136|133.5|135.99|133.49|136.01|133.51|135.98|133.48|10
1624302990000|2021-06-21 19:16:30|135.98|133.48|135.97|133.47|135.99|133.49|135.97|133.47|8
1624303000000|2021-06-21 19:16:40|135.98|133.48|135.95|133.45|135.99|133.49|135.94|133.44|9
1624303010000|2021-06-21 19:16:50|135.94|133.44|135.89|133.39|135.94|133.44|135.89|133.39|8
1624303020000|2021-06-21 19:17:00|135.88|133.38|135.83|133.33|135.88|133.38|135.83|133.33|10
1624303030000|2021-06-21 19:17:10|135.85|133.35|135.78|133.28|135.85|133.35|135.76|133.26|19
1624303040000|2021-06-21 19:17:20|135.79|133.29|135.71|133.21|135.8|133.3|135.7|133.2|12
1624303050000|2021-06-21 19:17:30|135.7|133.2|135.69|133.19|135.72|133.22|135.69|133.19|15
1624303060000|2021-06-21 19:17:40|135.7|133.2|135.68|133.18|135.72|133.22|135.67|133.17|11
1624303070000|2021-06-21 19:17:50|135.67|133.17|135.47|132.97|135.67|133.17|135.45|132.95|25
1624303080000|2021-06-21 19:18:00|135.48|132.98|135.49|132.99|135.54|133.04|135.47|132.97|24
1624303090000|2021-06-21 19:18:10|135.5|133|135.46|132.96|135.52|133.02|135.44|132.94|18
1624303100000|2021-06-21 19:18:20|135.45|132.95|135.36|132.86|135.45|132.95|135.36|132.86|25
1624303110000|2021-06-21 19:18:30|135.37|132.87|135.23|132.73|135.37|132.87|135.17|132.67|22
1624303120000|2021-06-21 19:18:40|135.22|132.72|135.24|132.74|135.27|132.77|135.22|132.72|13
1624303130000|2021-06-21 19:18:50|135.25|132.75|135.23|132.73|135.26|132.76|135.23|132.73|10
1624303140000|2021-06-21 19:19:00|135.22|132.72|135.19|132.69|135.26|132.76|135.18|132.68|14
1624303150000|2021-06-21 19:19:10|135.2|132.7|135.23|132.73|135.25|132.75|135.14|132.64|24
1624303160000|2021-06-21 19:19:20|135.24|132.74|135.07|132.57|135.25|132.75|135.07|132.57|24
1624303170000|2021-06-21 19:19:30|135.04|132.54|134.87|132.37|135.04|132.54|134.87|132.37|21
1624303180000|2021-06-21 19:19:40|134.88|132.38|134.85|132.35|134.88|132.38|134.85|132.35|15
1624303190000|2021-06-21 19:19:50|134.87|132.37|134.9|132.4|134.94|132.44|134.86|132.36|25
1624303200000|2021-06-21 19:20:00|134.91|132.41|134.98|132.48|134.98|132.48|134.91|132.41|20
1624303210000|2021-06-21 19:20:10|134.97|132.47|134.9|132.4|134.97|132.47|134.89|132.39|15
1624303220000|2021-06-21 19:20:20|134.89|132.39|134.88|132.38|134.97|132.47|134.87|132.37|23
1624303230000|2021-06-21 19:20:30|134.89|132.39|134.84|132.34|134.89|132.39|134.83|132.33|9
1624303240000|2021-06-21 19:20:40|134.83|132.33|134.78|132.28|134.83|132.33|134.78|132.28|5
1624303250000|2021-06-21 19:20:50|134.8|132.3|134.73|132.23|134.81|132.31|134.72|132.22|22
1624303260000|2021-06-21 19:21:00|134.79|132.29|134.75|132.25|134.8|132.3|134.72|132.22|19
1624303270000|2021-06-21 19:21:10|134.76|132.26|134.74|132.24|134.83|132.33|134.72|132.22|23
1624303280000|2021-06-21 19:21:20|134.73|132.23|134.7|132.2|134.8|132.3|134.68|132.18|17
1624303290000|2021-06-21 19:21:30|134.71|132.21|134.63|132.13|134.72|132.22|134.62|132.12|18
1624303300000|2021-06-21 19:21:40|134.65|132.15|134.62|132.12|134.7|132.2|134.56|132.06|12
1624303310000|2021-06-21 19:21:50|134.63|132.13|134.74|132.24|134.74|132.24|134.63|132.13|20
1624303320000|2021-06-21 19:22:00|134.75|132.25|134.86|132.36|134.92|132.42|134.74|132.24|17
1624303330000|2021-06-21 19:22:10|134.82|132.32|134.85|132.35|134.87|132.37|134.8|132.3|13
1624303340000|2021-06-21 19:22:20|134.86|132.36|134.88|132.38|134.92|132.42|134.85|132.35|12
1624303350000|2021-06-21 19:22:30|134.89|132.39|134.76|132.26|134.91|132.41|134.75|132.25|17
1624303360000|2021-06-21 19:22:40|134.77|132.27|134.72|132.22|134.78|132.28|134.7|132.2|22
1624303370000|2021-06-21 19:22:50|134.74|132.24|134.72|132.22|134.77|132.27|134.68|132.18|27
1624303380000|2021-06-21 19:23:00|134.71|132.21|134.77|132.27|134.77|132.27|134.71|132.21|15
1624303390000|2021-06-21 19:23:10|134.76|132.26|134.81|132.31|134.81|132.31|134.65|132.15|16
1624303400000|2021-06-21 19:23:20|134.78|132.28|134.74|132.24|134.86|132.36|134.71|132.21|21
1624303410000|2021-06-21 19:23:30|134.71|132.21|134.75|132.25|134.77|132.27|134.7|132.2|23
1624303420000|2021-06-21 19:23:40|134.74|132.24|134.7|132.2|134.75|132.25|134.7|132.2|11
1624303430000|2021-06-21 19:23:50|134.71|132.21|134.67|132.17|134.73|132.23|134.67|132.17|8
1624303440000|2021-06-21 19:24:00|134.66|132.16|134.76|132.26|134.76|132.26|134.66|132.16|15
1624303450000|2021-06-21 19:24:10|134.75|132.25|134.74|132.24|134.76|132.26|134.69|132.19|14
1624303460000|2021-06-21 19:24:20|134.73|132.23|134.69|132.19|134.73|132.23|134.69|132.19|20
1624303470000|2021-06-21 19:24:30|134.68|132.18|134.68|132.18|134.74|132.24|134.68|132.18|13
1624303480000|2021-06-21 19:24:40|134.69|132.19|134.68|132.18|134.69|132.19|134.66|132.16|15
1624303490000|2021-06-21 19:24:50|134.69|132.19|134.63|132.13|134.69|132.19|134.62|132.12|8
1624303500000|2021-06-21 19:25:00|134.62|132.12|134.63|132.13|134.64|132.14|134.61|132.11|9
1624303510000|2021-06-21 19:25:10|134.64|132.14|134.78|132.28|134.78|132.28|134.64|132.14|17
1624303520000|2021-06-21 19:25:20|134.81|132.31|134.82|132.32|134.84|132.34|134.78|132.28|15
1624303530000|2021-06-21 19:25:30|134.83|132.33|134.8|132.3|134.83|132.33|134.75|132.25|16
1624303540000|2021-06-21 19:25:40|134.79|132.29|134.88|132.38|134.88|132.38|134.79|132.29|17
1624303550000|2021-06-21 19:25:50|134.87|132.37|134.85|132.35|134.89|132.39|134.85|132.35|15
1624303560000|2021-06-21 19:26:00|134.83|132.33|134.77|132.27|134.84|132.34|134.77|132.27|13
1624303570000|2021-06-21 19:26:10|134.76|132.26|134.77|132.27|134.78|132.28|134.74|132.24|18
1624303580000|2021-06-21 19:26:20|134.78|132.28|134.75|132.25|134.78|132.28|134.73|132.23|15
1624303590000|2021-06-21 19:26:30|134.76|132.26|134.79|132.29|134.79|132.29|134.74|132.24|13
1624303600000|2021-06-21 19:26:40|134.8|132.3|134.81|132.31|134.84|132.34|134.79|132.29|17
1624303610000|2021-06-21 19:26:50|134.83|132.33|134.85|132.35|134.85|132.35|134.81|132.31|9
1624303620000|2021-06-21 19:27:00|134.86|132.36|134.91|132.41|134.91|132.41|134.85|132.35|7
1624303630000|2021-06-21 19:27:10|134.92|132.42|134.93|132.43|134.97|132.47|134.92|132.42|12
1624303640000|2021-06-21 19:27:20|134.94|132.44|134.94|132.44|134.95|132.45|134.89|132.39|12
1624303650000|2021-06-21 19:27:30|134.93|132.43|134.99|132.49|134.99|132.49|134.9|132.4|19
1624303660000|2021-06-21 19:27:40|134.98|132.48|135.09|132.59|135.09|132.59|134.98|132.48|14
1624303670000|2021-06-21 19:27:50|135.08|132.58|135.13|132.63|135.15|132.65|135.08|132.58|26
1624303680000|2021-06-21 19:28:00|135.14|132.64|135.14|132.64|135.16|132.66|135.12|132.62|16
1624303690000|2021-06-21 19:28:10|135.15|132.65|135.11|132.61|135.15|132.65|135.09|132.59|12
1624303700000|2021-06-21 19:28:20|135.1|132.6|135.06|132.56|135.1|132.6|135.03|132.53|14
1624303710000|2021-06-21 19:28:30|135.07|132.57|135.04|132.54|135.07|132.57|135.04|132.54|7
1624303720000|2021-06-21 19:28:40|135.05|132.55|135.01|132.51|135.09|132.59|135|132.5|22
1624303730000|2021-06-21 19:28:50|134.99|132.49|134.98|132.48|134.99|132.49|134.95|132.45|11
1624303740000|2021-06-21 19:29:00|134.97|132.47|134.97|132.47|134.98|132.48|134.96|132.46|14
1624303750000|2021-06-21 19:29:10|134.96|132.46|134.93|132.43|134.97|132.47|134.91|132.41|8
1624303760000|2021-06-21 19:29:20|134.95|132.45|134.79|132.29|134.95|132.45|134.76|132.26|23
1624303770000|2021-06-21 19:29:30|134.78|132.28|134.66|132.16|134.79|132.29|134.65|132.15|20
1624303780000|2021-06-21 19:29:40|134.65|132.15|134.68|132.18|134.69|132.19|134.65|132.15|12
1624303790000|2021-06-21 19:29:50|134.67|132.17|134.49|131.99|134.67|132.17|134.47|131.97|23
1624303800000|2021-06-21 19:30:00|134.48|131.98|134.6|132.1|134.64|132.14|134.48|131.98|25
1624303810000|2021-06-21 19:30:10|134.61|132.11|134.57|132.07|134.62|132.12|134.57|132.07|13
1624303820000|2021-06-21 19:30:20|134.56|132.06|134.42|131.92|134.56|132.06|134.41|131.91|22
1624303830000|2021-06-21 19:30:30|134.41|131.91|134.37|131.87|134.41|131.91|134.35|131.85|26
1624303840000|2021-06-21 19:30:40|134.35|131.85|134.36|131.86|134.37|131.87|134.33|131.83|17
1624303850000|2021-06-21 19:30:50|134.37|131.87|134.38|131.88|134.4|131.9|134.36|131.86|16
1624303860000|2021-06-21 19:31:00|134.37|131.87|134.19|131.69|134.37|131.87|134.19|131.69|15
1624303870000|2021-06-21 19:31:10|134.2|131.7|134.22|131.72|134.22|131.72|134.18|131.68|23
1624303880000|2021-06-21 19:31:20|134.21|131.71|134.21|131.71|134.24|131.74|134.2|131.7|21
1624303890000|2021-06-21 19:31:30|134.22|131.72|134.17|131.67|134.24|131.74|134.17|131.67|13
1624303900000|2021-06-21 19:31:40|134.14|131.64|134.02|131.52|134.14|131.64|134.02|131.52|21
1624303910000|2021-06-21 19:31:50|133.99|131.49|134.07|131.57|134.1|131.6|133.94|131.44|24
1624303920000|2021-06-21 19:32:00|134.05|131.55|134.11|131.61|134.15|131.65|134.05|131.55|22
1624303930000|2021-06-21 19:32:10|134.13|131.63|134.14|131.64|134.19|131.69|134.13|131.63|12
1624303940000|2021-06-21 19:32:20|134.12|131.62|134.15|131.65|134.16|131.66|134.08|131.58|19
1624303950000|2021-06-21 19:32:30|134.16|131.66|134.04|131.54|134.17|131.67|134.03|131.53|15
1624303960000|2021-06-21 19:32:40|134.02|131.52|133.97|131.47|134.04|131.54|133.95|131.45|16
1624303970000|2021-06-21 19:32:50|133.96|131.46|134.06|131.56|134.06|131.56|133.96|131.46|18
1624303980000|2021-06-21 19:33:00|134.07|131.57|133.94|131.44|134.07|131.57|133.94|131.44|15
1624303990000|2021-06-21 19:33:10|133.95|131.45|133.92|131.42|133.96|131.46|133.9|131.4|12
1624304000000|2021-06-21 19:33:20|133.91|131.41|134.01|131.51|134.01|131.51|133.9|131.4|22
1624304010000|2021-06-21 19:33:30|133.99|131.49|133.92|131.42|134.02|131.52|133.92|131.42|14
1624304020000|2021-06-21 19:33:40|133.91|131.41|133.75|131.25|133.92|131.42|133.75|131.25|22
1624304040000|2021-06-21 19:34:00|133.73|131.23|133.79|131.29|133.81|131.31|133.69|131.19|23
1624304050000|2021-06-21 19:34:10|133.77|131.27|133.8|131.3|133.85|131.35|133.76|131.26|18
1624304060000|2021-06-21 19:34:20|133.79|131.29|133.7|131.2|133.79|131.29|133.7|131.2|8
1624304070000|2021-06-21 19:34:30|133.71|131.21|133.72|131.22|133.72|131.22|133.62|131.12|17
1624304080000|2021-06-21 19:34:40|133.73|131.23|133.77|131.27|133.79|131.29|133.73|131.23|14
1624304090000|2021-06-21 19:34:50|133.78|131.28|133.77|131.27|133.82|131.32|133.75|131.25|11
1624304100000|2021-06-21 19:35:00|133.74|131.24|133.61|131.11|133.75|131.25|133.61|131.11|18
1624304110000|2021-06-21 19:35:10|133.56|131.06|133.67|131.17|133.67|131.17|133.52|131.02|22
1624304120000|2021-06-21 19:35:20|133.66|131.16|133.74|131.24|133.75|131.25|133.63|131.13|21
1624304130000|2021-06-21 19:35:30|133.75|131.25|133.81|131.31|133.81|131.31|133.74|131.24|7
1624304140000|2021-06-21 19:35:40|133.8|131.3|133.75|131.25|133.86|131.36|133.75|131.25|11
1624304150000|2021-06-21 19:35:50|133.77|131.27|133.75|131.25|133.77|131.27|133.74|131.24|5
1624304160000|2021-06-21 19:36:00|133.74|131.24|133.63|131.13|133.74|131.24|133.61|131.11|12
1624304170000|2021-06-21 19:36:10|133.62|131.12|133.52|131.02|133.62|131.12|133.52|131.02|21
1624304180000|2021-06-21 19:36:20|133.53|131.03|133.56|131.06|133.59|131.09|133.52|131.02|18
1624304190000|2021-06-21 19:36:30|133.57|131.07|133.63|131.13|133.63|131.13|133.53|131.03|17
1624304200000|2021-06-21 19:36:40|133.65|131.15|133.72|131.22|133.72|131.22|133.65|131.15|14
1624304210000|2021-06-21 19:36:50|133.71|131.21|133.9|131.4|133.9|131.4|133.7|131.2|14
1624304220000|2021-06-21 19:37:00|133.89|131.39|133.81|131.31|133.89|131.39|133.8|131.3|13
1624304230000|2021-06-21 19:37:10|133.82|131.32|133.81|131.31|133.91|131.41|133.81|131.31|24
1624304240000|2021-06-21 19:37:20|133.8|131.3|133.59|131.09|133.8|131.3|133.59|131.09|19
1624304250000|2021-06-21 19:37:30|133.58|131.08|133.66|131.16|133.67|131.17|133.58|131.08|18
1624304260000|2021-06-21 19:37:40|133.67|131.17|133.66|131.16|133.67|131.17|133.6|131.1|16
1624304270000|2021-06-21 19:37:50|133.67|131.17|133.65|131.15|133.69|131.19|133.63|131.13|13
1624304280000|2021-06-21 19:38:00|133.63|131.13|133.65|131.15|133.68|131.18|133.61|131.11|20
1624304290000|2021-06-21 19:38:10|133.66|131.16|133.73|131.23|133.76|131.26|133.65|131.15|20
1624304300000|2021-06-21 19:38:20|133.72|131.22|133.77|131.27|133.77|131.27|133.69|131.19|14
1624304310000|2021-06-21 19:38:30|133.79|131.29|133.7|131.2|133.81|131.31|133.7|131.2|16
1624304320000|2021-06-21 19:38:40|133.69|131.19|133.67|131.17|133.69|131.19|133.64|131.14|18
1624304330000|2021-06-21 19:38:50|133.66|131.16|133.76|131.26|133.76|131.26|133.65|131.15|15
1624304340000|2021-06-21 19:39:00|133.75|131.25|133.86|131.36|133.86|131.36|133.74|131.24|16
1624304350000|2021-06-21 19:39:10|133.85|131.35|133.71|131.21|133.85|131.35|133.71|131.21|19
1624304360000|2021-06-21 19:39:20|133.7|131.2|133.77|131.27|133.77|131.27|133.65|131.15|23
1624304370000|2021-06-21 19:39:30|133.75|131.25|133.77|131.27|133.82|131.32|133.75|131.25|17
1624304380000|2021-06-21 19:39:40|133.78|131.28|133.84|131.34|133.84|131.34|133.77|131.27|19
1624304390000|2021-06-21 19:39:50|133.85|131.35|133.91|131.41|133.92|131.42|133.84|131.34|17
1624304400000|2021-06-21 19:40:00|133.9|131.4|133.93|131.43|133.95|131.45|133.84|131.34|20
1624304410000|2021-06-21 19:40:10|133.92|131.42|133.97|131.47|133.98|131.48|133.91|131.41|23
1624304420000|2021-06-21 19:40:20|133.95|131.45|133.85|131.35|133.99|131.49|133.85|131.35|24
1624304430000|2021-06-21 19:40:30|133.84|131.34|133.89|131.39|133.89|131.39|133.83|131.33|15
1624304440000|2021-06-21 19:40:40|133.9|131.4|133.91|131.41|133.92|131.42|133.89|131.39|14
1624304450000|2021-06-21 19:40:50|133.92|131.42|133.9|131.4|133.92|131.42|133.89|131.39|11
1624304460000|2021-06-21 19:41:00|133.89|131.39|133.91|131.41|133.91|131.41|133.89|131.39|7
1624304470000|2021-06-21 19:41:10|133.92|131.42|134|131.5|134.06|131.56|133.91|131.41|21
1624304480000|2021-06-21 19:41:20|134.01|131.51|133.95|131.45|134.03|131.53|133.93|131.43|17
1624304490000|2021-06-21 19:41:30|133.96|131.46|133.91|131.41|133.96|131.46|133.91|131.41|9
1624304500000|2021-06-21 19:41:40|133.92|131.42|133.94|131.44|133.96|131.46|133.91|131.41|14
1624304510000|2021-06-21 19:41:50|133.93|131.43|133.97|131.47|134|131.5|133.93|131.43|10
1624304520000|2021-06-21 19:42:00|133.99|131.49|134.05|131.55|134.05|131.55|133.99|131.49|6
1624304530000|2021-06-21 19:42:10|134.06|131.56|134.06|131.56|134.08|131.58|134.05|131.55|12
1624304540000|2021-06-21 19:42:20|134.03|131.53|134.02|131.52|134.03|131.53|133.99|131.49|17
1624304550000|2021-06-21 19:42:30|134.03|131.53|133.97|131.47|134.03|131.53|133.97|131.47|12
1624304560000|2021-06-21 19:42:40|133.98|131.48|133.97|131.47|134.01|131.51|133.97|131.47|12
1624304570000|2021-06-21 19:42:50|133.96|131.46|133.94|131.44|133.99|131.49|133.94|131.44|16
1624304580000|2021-06-21 19:43:00|133.95|131.45|133.85|131.35|133.95|131.45|133.82|131.32|18
1624304590000|2021-06-21 19:43:10|133.88|131.38|133.9|131.4|133.92|131.42|133.85|131.35|17
1624304600000|2021-06-21 19:43:20|133.91|131.41|133.9|131.4|133.92|131.42|133.9|131.4|12
1624304610000|2021-06-21 19:43:30|133.92|131.42|133.99|131.49|134|131.5|133.92|131.42|17
1624304620000|2021-06-21 19:43:40|133.98|131.48|133.88|131.38|134.01|131.51|133.88|131.38|16
1624304630000|2021-06-21 19:43:50|133.9|131.4|133.94|131.44|133.99|131.49|133.9|131.4|17
1624304640000|2021-06-21 19:44:00|133.95|131.45|134.04|131.54|134.04|131.54|133.92|131.42|20
1624304650000|2021-06-21 19:44:10|134.06|131.56|134.16|131.66|134.16|131.66|134.05|131.55|12
1624304660000|2021-06-21 19:44:20|134.15|131.65|134.12|131.62|134.17|131.67|134.08|131.58|17
1624304670000|2021-06-21 19:44:30|134.11|131.61|134.07|131.57|134.11|131.61|134.03|131.53|18
1624304680000|2021-06-21 19:44:40|134.06|131.56|133.88|131.38|134.06|131.56|133.86|131.36|20
1624304690000|2021-06-21 19:44:50|133.89|131.39|133.69|131.19|133.9|131.4|133.69|131.19|24
1624304700000|2021-06-21 19:45:00|133.7|131.2|133.86|131.36|133.87|131.37|133.7|131.2|18
1624304710000|2021-06-21 19:45:10|133.85|131.35|133.72|131.22|133.87|131.37|133.72|131.22|22
1624304720000|2021-06-21 19:45:20|133.74|131.24|133.67|131.17|133.74|131.24|133.66|131.16|24
1624304730000|2021-06-21 19:45:30|133.66|131.16|133.7|131.2|133.71|131.21|133.62|131.12|23
1624304740000|2021-06-21 19:45:40|133.69|131.19|133.66|131.16|133.69|131.19|133.65|131.15|20
1624304750000|2021-06-21 19:45:50|133.67|131.17|133.72|131.22|133.72|131.22|133.65|131.15|15
1624304760000|2021-06-21 19:46:00|133.71|131.21|133.82|131.32|133.87|131.37|133.71|131.21|17
1624304770000|2021-06-21 19:46:10|133.8|131.3|133.71|131.21|133.82|131.32|133.7|131.2|19
1624304780000|2021-06-21 19:46:20|133.72|131.22|133.76|131.26|133.76|131.26|133.71|131.21|20
1624304790000|2021-06-21 19:46:30|133.77|131.27|133.83|131.33|133.83|131.33|133.76|131.26|21
1624304800000|2021-06-21 19:46:40|133.85|131.35|133.92|131.42|133.95|131.45|133.83|131.33|16
1624304810000|2021-06-21 19:46:50|133.91|131.41|134.15|131.65|134.18|131.68|133.91|131.41|25
1624304820000|2021-06-21 19:47:00|134.16|131.66|134.4|131.9|134.47|131.97|134.15|131.65|25
1624304830000|2021-06-21 19:47:10|134.35|131.85|134.27|131.77|134.37|131.87|134.23|131.73|29
1624304840000|2021-06-21 19:47:20|134.26|131.76|134.27|131.77|134.3|131.8|134.23|131.73|19
1624304850000|2021-06-21 19:47:30|134.26|131.76|134.16|131.66|134.29|131.79|134.13|131.63|23
1624304860000|2021-06-21 19:47:40|134.2|131.7|134.13|131.63|134.26|131.76|134.09|131.59|19
1624304870000|2021-06-21 19:47:50|134.15|131.65|134.27|131.77|134.27|131.77|134.15|131.65|25
1624304880000|2021-06-21 19:48:00|134.26|131.76|134.12|131.62|134.27|131.77|134.11|131.61|22
1624304890000|2021-06-21 19:48:10|134.11|131.61|134.16|131.66|134.17|131.67|134.1|131.6|8
1624304900000|2021-06-21 19:48:20|134.15|131.65|134.21|131.71|134.21|131.71|134.14|131.64|22
1624304910000|2021-06-21 19:48:30|134.23|131.73|134.28|131.78|134.29|131.79|134.23|131.73|16
1624304920000|2021-06-21 19:48:40|134.27|131.77|134.24|131.74|134.27|131.77|134.23|131.73|11
1624304930000|2021-06-21 19:48:50|134.23|131.73|134.33|131.83|134.34|131.84|134.23|131.73|15
1624304940000|2021-06-21 19:49:00|134.32|131.82|134.33|131.83|134.34|131.84|134.25|131.75|15
1624304950000|2021-06-21 19:49:10|134.34|131.84|134.28|131.78|134.34|131.84|134.27|131.77|13
1624304960000|2021-06-21 19:49:20|134.29|131.79|134.21|131.71|134.29|131.79|134.21|131.71|10
1624304970000|2021-06-21 19:49:30|134.22|131.72|134.29|131.79|134.3|131.8|134.2|131.7|20
1624304980000|2021-06-21 19:49:40|134.3|131.8|134.27|131.77|134.3|131.8|134.26|131.76|17
1624304990000|2021-06-21 19:49:50|134.28|131.78|134.28|131.78|134.29|131.79|134.27|131.77|9
1624305000000|2021-06-21 19:50:00|134.31|131.81|134.25|131.75|134.31|131.81|134.24|131.74|15
1624305010000|2021-06-21 19:50:10|134.24|131.74|134.21|131.71|134.24|131.74|134.2|131.7|8
1624305020000|2021-06-21 19:50:20|134.2|131.7|134.2|131.7|134.22|131.72|134.2|131.7|8
1624305030000|2021-06-21 19:50:30|134.19|131.69|134.21|131.71|134.22|131.72|134.18|131.68|21
1624305040000|2021-06-21 19:50:40|134.2|131.7|134.24|131.74|134.26|131.76|134.2|131.7|17
1624305050000|2021-06-21 19:50:50|134.25|131.75|134.28|131.78|134.29|131.79|134.24|131.74|18
1624305060000|2021-06-21 19:51:00|134.29|131.79|134.34|131.84|134.35|131.85|134.29|131.79|10
1624305070000|2021-06-21 19:51:10|134.35|131.85|134.32|131.82|134.35|131.85|134.32|131.82|5
1624305080000|2021-06-21 19:51:20|134.33|131.83|134.27|131.77|134.33|131.83|134.26|131.76|9
1624305090000|2021-06-21 19:51:30|134.26|131.76|134.35|131.85|134.35|131.85|134.26|131.76|9
1624305100000|2021-06-21 19:51:40|134.37|131.87|134.35|131.85|134.4|131.9|134.34|131.84|15
1624305110000|2021-06-21 19:51:50|134.36|131.86|134.32|131.82|134.36|131.86|134.31|131.81|19
1624305120000|2021-06-21 19:52:00|134.31|131.81|134.4|131.9|134.4|131.9|134.31|131.81|9
1624305130000|2021-06-21 19:52:10|134.41|131.91|134.34|131.84|134.41|131.91|134.34|131.84|8
1624305140000|2021-06-21 19:52:20|134.33|131.83|134.3|131.8|134.33|131.83|134.29|131.79|14
1624305150000|2021-06-21 19:52:30|134.31|131.81|134.36|131.86|134.37|131.87|134.3|131.8|8
1624305160000|2021-06-21 19:52:40|134.37|131.87|134.39|131.89|134.43|131.93|134.37|131.87|18
1624305170000|2021-06-21 19:52:50|134.38|131.88|134.37|131.87|134.39|131.89|134.36|131.86|13
1624305180000|2021-06-21 19:53:00|134.36|131.86|134.46|131.96|134.46|131.96|134.36|131.86|25
1624305190000|2021-06-21 19:53:10|134.45|131.95|134.49|131.99|134.5|132|134.43|131.93|19
1624305200000|2021-06-21 19:53:20|134.5|132|134.51|132.01|134.57|132.07|134.49|131.99|18
1624305210000|2021-06-21 19:53:30|134.5|132|134.49|131.99|134.5|132|134.45|131.95|13
1624305220000|2021-06-21 19:53:40|134.5|132|134.48|131.98|134.56|132.06|134.41|131.91|24
1624305230000|2021-06-21 19:53:50|134.47|131.97|134.48|131.98|134.5|132|134.46|131.96|19
1624305240000|2021-06-21 19:54:00|134.49|131.99|134.45|131.95|134.52|132.02|134.45|131.95|20
1624305250000|2021-06-21 19:54:10|134.44|131.94|134.42|131.92|134.46|131.96|134.42|131.92|11
1624305260000|2021-06-21 19:54:20|134.44|131.94|134.49|131.99|134.49|131.99|134.42|131.92|13
1624305270000|2021-06-21 19:54:30|134.48|131.98|134.54|132.04|134.56|132.06|134.48|131.98|10
1624305280000|2021-06-21 19:54:40|134.53|132.03|134.56|132.06|134.57|132.07|134.53|132.03|13
1624305290000|2021-06-21 19:54:50|134.57|132.07|134.62|132.12|134.63|132.13|134.56|132.06|11
1624305300000|2021-06-21 19:55:00|134.6|132.1|134.56|132.06|134.62|132.12|134.56|132.06|10
1624305310000|2021-06-21 19:55:10|134.55|132.05|134.42|131.92|134.55|132.05|134.42|131.92|26
1624305320000|2021-06-21 19:55:20|134.43|131.93|134.46|131.96|134.48|131.98|134.42|131.92|17
1624305330000|2021-06-21 19:55:30|134.45|131.95|134.45|131.95|134.45|131.95|134.42|131.92|15
1624305340000|2021-06-21 19:55:40|134.46|131.96|134.42|131.92|134.46|131.96|134.41|131.91|10
1624305350000|2021-06-21 19:55:50|134.44|131.94|134.47|131.97|134.49|131.99|134.44|131.94|10
1624305360000|2021-06-21 19:56:00|134.49|131.99|134.49|131.99|134.49|131.99|134.48|131.98|5
1624305370000|2021-06-21 19:56:10|134.5|132|134.58|132.08|134.59|132.09|134.5|132|12
1624305380000|2021-06-21 19:56:20|134.59|132.09|134.66|132.16|134.71|132.21|134.59|132.09|10
1624305390000|2021-06-21 19:56:30|134.67|132.17|134.72|132.22|134.78|132.28|134.67|132.17|22
1624305400000|2021-06-21 19:56:40|134.71|132.21|134.75|132.25|134.75|132.25|134.69|132.19|14
1624305410000|2021-06-21 19:56:50|134.73|132.23|134.96|132.46|134.96|132.46|134.73|132.23|15
1624305420000|2021-06-21 19:57:00|134.97|132.47|134.98|132.48|135.06|132.56|134.96|132.46|22
1624305430000|2021-06-21 19:57:10|135|132.5|135.03|132.53|135.06|132.56|134.98|132.48|28
1624305440000|2021-06-21 19:57:20|135.04|132.54|135.05|132.55|135.1|132.6|135.02|132.52|23
1624305450000|2021-06-21 19:57:30|135.04|132.54|135.02|132.52|135.06|132.56|134.97|132.47|26
1624305460000|2021-06-21 19:57:40|135.03|132.53|134.99|132.49|135.04|132.54|134.97|132.47|22
1624305470000|2021-06-21 19:57:50|134.98|132.48|134.98|132.48|135.02|132.52|134.98|132.48|16
1624305480000|2021-06-21 19:58:00|134.99|132.49|135.15|132.65|135.16|132.66|134.98|132.48|21
1624305490000|2021-06-21 19:58:10|135.17|132.67|135.19|132.69|135.19|132.69|135.14|132.64|12
1624305500000|2021-06-21 19:58:20|135.2|132.7|135.22|132.72|135.34|132.84|135.2|132.7|22
1624305510000|2021-06-21 19:58:30|135.23|132.73|135.32|132.82|135.42|132.92|135.23|132.73|22
1624305520000|2021-06-21 19:58:40|135.3|132.8|135.28|132.78|135.31|132.81|135.27|132.77|20
1624305530000|2021-06-21 19:58:50|135.26|132.76|135.34|132.84|135.34|132.84|135.19|132.69|26
1624305540000|2021-06-21 19:59:00|135.35|132.85|135.25|132.75|135.36|132.86|135.25|132.75|23
1624305550000|2021-06-21 19:59:10|135.27|132.77|135.23|132.73|135.27|132.77|135.22|132.72|18
1624305560000|2021-06-21 19:59:20|135.22|132.72|135.22|132.72|135.24|132.74|135.2|132.7|14
1624305570000|2021-06-21 19:59:30|135.23|132.73|135.4|132.9|135.4|132.9|135.23|132.73|24
1624305580000|2021-06-21 19:59:40|135.39|132.89|135.38|132.88|135.43|132.93|135.31|132.81|23
1624305590000|2021-06-21 19:59:50|135.35|132.85|135.31|132.81|135.42|132.92|135.31|132.81|23
1624305600000|2021-06-21 20:00:00|135.32|132.82|135.47|132.97|135.47|132.97|135.32|132.82|23
1624305610000|2021-06-21 20:00:10|135.48|132.98|135.48|132.98|135.51|133.01|135.45|132.95|23
1624305620000|2021-06-21 20:00:20|135.51|133.01|135.58|133.08|135.58|133.08|135.42|132.92|23
1624305630000|2021-06-21 20:00:30|135.59|133.09|135.71|133.21|135.71|133.21|135.58|133.08|20
1624305640000|2021-06-21 20:00:40|135.72|133.22|135.87|133.37|135.87|133.37|135.7|133.2|11
1624305650000|2021-06-21 20:00:50|135.89|133.39|135.97|133.47|135.97|133.47|135.86|133.36|22
1624305660000|2021-06-21 20:01:00|135.96|133.46|136.04|133.54|136.04|133.54|135.95|133.45|9
1624305670000|2021-06-21 20:01:10|136.05|133.55|136.06|133.56|136.09|133.59|136.05|133.55|7
1624305680000|2021-06-21 20:01:20|136.09|133.59|136.17|133.67|136.17|133.67|136.09|133.59|8
1624305690000|2021-06-21 20:01:30|136.18|133.68|136.13|133.63|136.18|133.68|136.11|133.61|14
1624305700000|2021-06-21 20:01:40|136.12|133.62|136.14|133.64|136.15|133.65|136.1|133.6|13
1624305710000|2021-06-21 20:01:50|136.13|133.63|136.18|133.68|136.24|133.74|136.13|133.63|17
1624305720000|2021-06-21 20:02:00|136.2|133.7|136.37|133.87|136.38|133.88|136.2|133.7|14
1624305730000|2021-06-21 20:02:10|136.36|133.86|136.52|134.02|136.52|134.02|136.36|133.86|20
1624305740000|2021-06-21 20:02:20|136.53|134.03|136.49|133.99|136.59|134.09|136.49|133.99|21
1624305750000|2021-06-21 20:02:30|136.5|134|136.48|133.98|136.51|134.01|136.48|133.98|13
1624305760000|2021-06-21 20:02:40|136.47|133.97|136.17|133.67|136.48|133.98|136.17|133.67|28
1624305770000|2021-06-21 20:02:50|136.19|133.69|136.14|133.64|136.19|133.69|136.11|133.61|20
1624305780000|2021-06-21 20:03:00|136.13|133.63|136.17|133.67|136.18|133.68|136.12|133.62|13
1624305790000|2021-06-21 20:03:10|136.18|133.68|136.29|133.79|136.29|133.79|136.18|133.68|25
1624305800000|2021-06-21 20:03:20|136.3|133.8|136.27|133.77|136.32|133.82|136.25|133.75|19
1624305810000|2021-06-21 20:03:30|136.28|133.78|136.28|133.78|136.3|133.8|136.26|133.76|18
1624305820000|2021-06-21 20:03:40|136.29|133.79|136.24|133.74|136.29|133.79|136.23|133.73|9
1624305830000|2021-06-21 20:03:50|136.23|133.73|136.19|133.69|136.23|133.73|136.19|133.69|12
1624305840000|2021-06-21 20:04:00|136.2|133.7|136.37|133.87|136.37|133.87|136.19|133.69|20
1624305850000|2021-06-21 20:04:10|136.38|133.88|136.4|133.9|136.42|133.92|136.35|133.85|22
1624305860000|2021-06-21 20:04:20|136.39|133.89|136.54|134.04|136.59|134.09|136.39|133.89|20
1624305870000|2021-06-21 20:04:30|136.53|134.03|136.46|133.96|136.56|134.06|136.42|133.92|29
1624305880000|2021-06-21 20:04:40|136.49|133.99|136.46|133.96|136.52|134.02|136.46|133.96|27
1624305890000|2021-06-21 20:04:50|136.47|133.97|136.51|134.01|136.57|134.07|136.46|133.96|25
1624305900000|2021-06-21 20:05:00|136.5|134|136.53|134.03|136.53|134.03|136.46|133.96|15
1624305910000|2021-06-21 20:05:10|136.54|134.04|136.4|133.9|136.55|134.05|136.4|133.9|21
1624305920000|2021-06-21 20:05:20|136.39|133.89|136.39|133.89|136.42|133.92|136.37|133.87|17
1624305930000|2021-06-21 20:05:30|136.38|133.88|136.48|133.98|136.48|133.98|136.37|133.87|18
1624305940000|2021-06-21 20:05:40|136.51|134.01|136.62|134.12|136.67|134.17|136.49|133.99|16
1624305950000|2021-06-21 20:05:50|136.61|134.11|136.62|134.12|136.67|134.17|136.59|134.09|20
1624305960000|2021-06-21 20:06:00|136.61|134.11|136.66|134.16|136.68|134.18|136.52|134.02|23
1624305970000|2021-06-21 20:06:10|136.65|134.15|136.73|134.23|136.75|134.25|136.63|134.13|14
1624305980000|2021-06-21 20:06:20|136.72|134.22|136.57|134.07|136.74|134.24|136.57|134.07|21
1624305990000|2021-06-21 20:06:30|136.55|134.05|136.55|134.05|136.6|134.1|136.54|134.04|18
1624306000000|2021-06-21 20:06:40|136.54|134.04|136.58|134.08|136.58|134.08|136.52|134.02|18
1624306010000|2021-06-21 20:06:50|136.59|134.09|136.57|134.07|136.59|134.09|136.53|134.03|15
1624306020000|2021-06-21 20:07:00|136.58|134.08|136.5|134|136.62|134.12|136.49|133.99|26
1624306030000|2021-06-21 20:07:10|136.43|133.93|136.41|133.91|136.44|133.94|136.36|133.86|11
1624306040000|2021-06-21 20:07:20|136.36|133.86|136.55|134.05|136.58|134.08|136.29|133.79|29
1624306050000|2021-06-21 20:07:30|136.57|134.07|136.61|134.11|136.61|134.11|136.55|134.05|24
1624306060000|2021-06-21 20:07:40|136.62|134.12|136.76|134.26|136.76|134.26|136.61|134.11|17
1624306070000|2021-06-21 20:07:50|136.77|134.27|136.73|134.23|136.82|134.32|136.73|134.23|11
1624306080000|2021-06-21 20:08:00|136.7|134.2|136.75|134.25|136.77|134.27|136.65|134.15|27
1624306090000|2021-06-21 20:08:10|136.76|134.26|136.81|134.31|136.81|134.31|136.76|134.26|12
1624306100000|2021-06-21 20:08:20|136.8|134.3|136.88|134.38|136.9|134.4|136.8|134.3|17
1624306110000|2021-06-21 20:08:30|136.87|134.37|136.77|134.27|136.87|134.37|136.75|134.25|18
1624306120000|2021-06-21 20:08:40|136.74|134.24|136.68|134.18|136.76|134.26|136.68|134.18|21
1624306130000|2021-06-21 20:08:50|136.69|134.19|136.48|133.98|136.69|134.19|136.48|133.98|21
1624306140000|2021-06-21 20:09:00|136.49|133.99|136.5|134|136.58|134.08|136.48|133.98|22
1624306150000|2021-06-21 20:09:10|136.49|133.99|136.49|133.99|136.56|134.06|136.49|133.99|19
1624306160000|2021-06-21 20:09:20|136.5|134|136.43|133.93|136.53|134.03|136.43|133.93|21
1624306170000|2021-06-21 20:09:30|136.4|133.9|136.31|133.81|136.43|133.93|136.27|133.77|27
1624306180000|2021-06-21 20:09:40|136.32|133.82|136.3|133.8|136.34|133.84|136.2|133.7|26
1624306190000|2021-06-21 20:09:50|136.29|133.79|136.28|133.78|136.41|133.91|136.28|133.78|28
1624306200000|2021-06-21 20:10:00|136.25|133.75|136.22|133.72|136.28|133.78|136.2|133.7|22
1624306210000|2021-06-21 20:10:10|136.23|133.73|136.32|133.82|136.32|133.82|136.23|133.73|22
1624306220000|2021-06-21 20:10:20|136.3|133.8|136.3|133.8|136.35|133.85|136.24|133.74|17
1624306230000|2021-06-21 20:10:30|136.31|133.81|136.22|133.72|136.32|133.82|136.2|133.7|26
1624306240000|2021-06-21 20:10:40|136.23|133.73|136.21|133.71|136.25|133.75|136.2|133.7|19
1624306250000|2021-06-21 20:10:50|136.2|133.7|136.13|133.63|136.21|133.71|136.12|133.62|14
1624306260000|2021-06-21 20:11:00|136.14|133.64|136.25|133.75|136.25|133.75|136.14|133.64|12
1624306270000|2021-06-21 20:11:10|136.24|133.74|136.34|133.84|136.34|133.84|136.24|133.74|18
1624306280000|2021-06-21 20:11:20|136.33|133.83|136.33|133.83|136.35|133.85|136.32|133.82|6
1624306290000|2021-06-21 20:11:30|136.34|133.84|136.29|133.79|136.34|133.84|136.28|133.78|17
1624306300000|2021-06-21 20:11:40|136.28|133.78|136.27|133.77|136.3|133.8|136.22|133.72|22
1624306310000|2021-06-21 20:11:50|136.28|133.78|136.23|133.73|136.29|133.79|136.22|133.72|21
1624306320000|2021-06-21 20:12:00|136.24|133.74|136.22|133.72|136.25|133.75|136.19|133.69|22
1624306330000|2021-06-21 20:12:10|136.21|133.71|136.13|133.63|136.22|133.72|136.11|133.61|19
1624306340000|2021-06-21 20:12:20|136.12|133.62|136.02|133.52|136.17|133.67|136|133.5|22
1624306350000|2021-06-21 20:12:30|136.04|133.54|136|133.5|136.06|133.56|135.97|133.47|24
1624306360000|2021-06-21 20:12:40|135.98|133.48|135.83|133.33|136.01|133.51|135.82|133.32|27
1624306370000|2021-06-21 20:12:50|135.82|133.32|135.75|133.25|135.87|133.37|135.69|133.19|27
1624306380000|2021-06-21 20:13:00|135.74|133.24|135.68|133.18|135.81|133.31|135.65|133.15|24
1624306390000|2021-06-21 20:13:10|135.67|133.17|135.71|133.21|135.74|133.24|135.64|133.14|11
1624306400000|2021-06-21 20:13:20|135.72|133.22|135.68|133.18|135.74|133.24|135.68|133.18|15
1624306410000|2021-06-21 20:13:30|135.69|133.19|135.58|133.08|135.69|133.19|135.58|133.08|13
1624306420000|2021-06-21 20:13:40|135.55|133.05|135.54|133.04|135.55|133.05|135.46|132.96|22
1624306430000|2021-06-21 20:13:50|135.55|133.05|135.58|133.08|135.58|133.08|135.53|133.03|22
1624306440000|2021-06-21 20:14:00|135.57|133.07|135.55|133.05|135.59|133.09|135.54|133.04|15
1624306450000|2021-06-21 20:14:10|135.56|133.06|135.54|133.04|135.56|133.06|135.53|133.03|11
1624306460000|2021-06-21 20:14:20|135.55|133.05|135.44|132.94|135.56|133.06|135.44|132.94|15
1624306470000|2021-06-21 20:14:30|135.43|132.93|135.35|132.85|135.43|132.93|135.34|132.84|16
1624306480000|2021-06-21 20:14:40|135.33|132.83|135.27|132.77|135.37|132.87|135.27|132.77|18
1624306490000|2021-06-21 20:14:50|135.29|132.79|135.22|132.72|135.29|132.79|135.22|132.72|15
1624306500000|2021-06-21 20:15:00|135.2|132.7|135.34|132.84|135.35|132.85|135.19|132.69|21
1624306510000|2021-06-21 20:15:10|135.33|132.83|135.5|133|135.5|133|135.33|132.83|9
1624306520000|2021-06-21 20:15:20|135.49|132.99|135.66|133.16|135.66|133.16|135.48|132.98|20
1624306530000|2021-06-21 20:15:30|135.65|133.15|135.56|133.06|135.73|133.23|135.56|133.06|21
1624306540000|2021-06-21 20:15:40|135.55|133.05|135.52|133.02|135.56|133.06|135.51|133.01|17
1624306550000|2021-06-21 20:15:50|135.5|133|135.46|132.96|135.52|133.02|135.46|132.96|20
1624306560000|2021-06-21 20:16:00|135.45|132.95|135.55|133.05|135.56|133.06|135.45|132.95|13
1624306570000|2021-06-21 20:16:10|135.56|133.06|135.65|133.15|135.69|133.19|135.56|133.06|14
1624306580000|2021-06-21 20:16:20|135.64|133.14|135.57|133.07|135.65|133.15|135.56|133.06|15
1624306590000|2021-06-21 20:16:30|135.56|133.06|135.63|133.13|135.63|133.13|135.53|133.03|14
1624306600000|2021-06-21 20:16:40|135.64|133.14|135.65|133.15|135.67|133.17|135.62|133.12|12
1624306610000|2021-06-21 20:16:50|135.64|133.14|135.73|133.23|135.73|133.23|135.62|133.12|17
1624306620000|2021-06-21 20:17:00|135.75|133.25|135.81|133.31|135.83|133.33|135.75|133.25|19
1624306630000|2021-06-21 20:17:10|135.82|133.32|135.71|133.21|135.83|133.33|135.71|133.21|21
1624306640000|2021-06-21 20:17:20|135.7|133.2|135.9|133.4|135.91|133.41|135.7|133.2|17
1624306650000|2021-06-21 20:17:30|135.91|133.41|135.93|133.43|135.93|133.43|135.89|133.39|12
1624306660000|2021-06-21 20:17:40|135.96|133.46|136.04|133.54|136.17|133.67|135.96|133.46|14
1624306670000|2021-06-21 20:17:50|136.05|133.55|136.07|133.57|136.07|133.57|135.97|133.47|11
1624306680000|2021-06-21 20:18:00|136.06|133.56|136.18|133.68|136.18|133.68|136.03|133.53|20
1624306690000|2021-06-21 20:18:10|136.17|133.67|136.02|133.52|136.21|133.71|136.02|133.52|24
1624306700000|2021-06-21 20:18:20|136.03|133.53|135.88|133.38|136.04|133.54|135.88|133.38|13
1624306710000|2021-06-21 20:18:30|135.89|133.39|135.83|133.33|135.89|133.39|135.83|133.33|20
1624306720000|2021-06-21 20:18:40|135.84|133.34|135.82|133.32|135.85|133.35|135.81|133.31|19
1624306730000|2021-06-21 20:18:50|135.83|133.33|135.96|133.46|135.99|133.49|135.82|133.32|15
1624306740000|2021-06-21 20:19:00|135.95|133.45|135.94|133.44|136.01|133.51|135.94|133.44|22
1624306750000|2021-06-21 20:19:10|135.93|133.43|135.85|133.35|135.93|133.43|135.85|133.35|14
1624306760000|2021-06-21 20:19:20|135.86|133.36|135.71|133.21|135.89|133.39|135.69|133.19|28
1624306770000|2021-06-21 20:19:30|135.7|133.2|135.76|133.26|135.76|133.26|135.67|133.17|21
1624306780000|2021-06-21 20:19:40|135.77|133.27|135.67|133.17|135.81|133.31|135.67|133.17|24
1624306790000|2021-06-21 20:19:50|135.66|133.16|135.62|133.12|135.66|133.16|135.59|133.09|22
1624306800000|2021-06-21 20:20:00|135.61|133.11|135.7|133.2|135.7|133.2|135.61|133.11|16
1624306810000|2021-06-21 20:20:10|135.72|133.22|135.73|133.23|135.8|133.3|135.71|133.21|22
1624306820000|2021-06-21 20:20:20|135.74|133.24|135.81|133.31|135.81|133.31|135.72|133.22|15
1624306830000|2021-06-21 20:20:30|135.8|133.3|135.82|133.32|135.83|133.33|135.78|133.28|21
1624306840000|2021-06-21 20:20:40|135.83|133.33|135.78|133.28|135.92|133.42|135.78|133.28|26
1624306850000|2021-06-21 20:20:50|135.79|133.29|135.72|133.22|135.79|133.29|135.72|133.22|10
1624306860000|2021-06-21 20:21:00|135.73|133.23|135.78|133.28|135.78|133.28|135.73|133.23|8
1624306870000|2021-06-21 20:21:10|135.77|133.27|135.77|133.27|135.81|133.31|135.76|133.26|12
1624306880000|2021-06-21 20:21:20|135.78|133.28|135.65|133.15|135.78|133.28|135.64|133.14|19
1624306890000|2021-06-21 20:21:30|135.64|133.14|135.61|133.11|135.66|133.16|135.55|133.05|21
1624306900000|2021-06-21 20:21:40|135.6|133.1|135.43|132.93|135.6|133.1|135.41|132.91|23
1624306910000|2021-06-21 20:21:50|135.42|132.92|135.3|132.8|135.42|132.92|135.29|132.79|15
1624306920000|2021-06-21 20:22:00|135.31|132.81|135.29|132.79|135.31|132.81|135.26|132.76|25
1624306930000|2021-06-21 20:22:10|135.3|132.8|135.26|132.76|135.34|132.84|135.26|132.76|20
1624306940000|2021-06-21 20:22:20|135.27|132.77|135.33|132.83|135.33|132.83|135.26|132.76|17
1624306950000|2021-06-21 20:22:30|135.32|132.82|135.33|132.83|135.34|132.84|135.3|132.8|14
1624306960000|2021-06-21 20:22:40|135.32|132.82|135.3|132.8|135.33|132.83|135.3|132.8|6
1624306970000|2021-06-21 20:22:50|135.31|132.81|135.35|132.85|135.42|132.92|135.3|132.8|21
1624306980000|2021-06-21 20:23:00|135.34|132.84|135.43|132.93|135.43|132.93|135.33|132.83|20
1624306990000|2021-06-21 20:23:10|135.45|132.95|135.5|133|135.5|133|135.44|132.94|10
1624307000000|2021-06-21 20:23:20|135.49|132.99|135.58|133.08|135.58|133.08|135.45|132.95|10
1624307010000|2021-06-21 20:23:30|135.59|133.09|135.5|133|135.63|133.13|135.49|132.99|23
1624307020000|2021-06-21 20:23:40|135.52|133.02|135.39|132.89|135.53|133.03|135.38|132.88|22
1624307030000|2021-06-21 20:23:50|135.46|132.96|135.4|132.9|135.46|132.96|135.37|132.87|17
1624307040000|2021-06-21 20:24:00|135.41|132.91|135.46|132.96|135.5|133|135.36|132.86|28
1624307050000|2021-06-21 20:24:10|135.47|132.97|135.49|132.99|135.49|132.99|135.44|132.94|18
1624307060000|2021-06-21 20:24:20|135.5|133|135.41|132.91|135.51|133.01|135.41|132.91|18
1624307070000|2021-06-21 20:24:30|135.39|132.89|135.32|132.82|135.41|132.91|135.31|132.81|8
1624307080000|2021-06-21 20:24:40|135.31|132.81|135.26|132.76|135.32|132.82|135.22|132.72|21
1624307090000|2021-06-21 20:24:50|135.25|132.75|135.16|132.66|135.29|132.79|135.16|132.66|22
1624307100000|2021-06-21 20:25:00|135.17|132.67|135.29|132.79|135.32|132.82|135.17|132.67|22
1624307110000|2021-06-21 20:25:10|135.3|132.8|135.27|132.77|135.3|132.8|135.25|132.75|14
1624307120000|2021-06-21 20:25:20|135.26|132.76|135.29|132.79|135.3|132.8|135.23|132.73|16
1624307130000|2021-06-21 20:25:30|135.3|132.8|135.32|132.82|135.33|132.83|135.29|132.79|12
1624307140000|2021-06-21 20:25:40|135.31|132.81|135.32|132.82|135.35|132.85|135.26|132.76|21
1624307150000|2021-06-21 20:25:50|135.31|132.81|135.31|132.81|135.34|132.84|135.28|132.78|22
1624307160000|2021-06-21 20:26:00|135.28|132.78|135.3|132.8|135.32|132.82|135.28|132.78|17
1624307170000|2021-06-21 20:26:10|135.29|132.79|135.34|132.84|135.4|132.9|135.29|132.79|18
1624307180000|2021-06-21 20:26:20|135.37|132.87|135.4|132.9|135.41|132.91|135.37|132.87|10
1624307190000|2021-06-21 20:26:30|135.41|132.91|135.36|132.86|135.41|132.91|135.3|132.8|19
1624307200000|2021-06-21 20:26:40|135.35|132.85|135.39|132.89|135.39|132.89|135.34|132.84|9
1624307210000|2021-06-21 20:26:50|135.42|132.92|135.39|132.89|135.42|132.92|135.39|132.89|12
1624307220000|2021-06-21 20:27:00|135.38|132.88|135.33|132.83|135.4|132.9|135.32|132.82|21
1624307230000|2021-06-21 20:27:10|135.32|132.82|135.37|132.87|135.39|132.89|135.32|132.82|19
1624307240000|2021-06-21 20:27:20|135.36|132.86|135.23|132.73|135.36|132.86|135.23|132.73|12
1624307250000|2021-06-21 20:27:30|135.21|132.71|135.16|132.66|135.21|132.71|135.16|132.66|18
1624307260000|2021-06-21 20:27:40|135.17|132.67|135.19|132.69|135.25|132.75|135.15|132.65|23
1624307270000|2021-06-21 20:27:50|135.2|132.7|135.12|132.62|135.2|132.7|135.03|132.53|23
1624307280000|2021-06-21 20:28:00|135.1|132.6|134.99|132.49|135.12|132.62|134.98|132.48|25
1624307290000|2021-06-21 20:28:10|134.98|132.48|134.99|132.49|135.01|132.51|134.97|132.47|15
1624307300000|2021-06-21 20:28:20|134.98|132.48|135.06|132.56|135.06|132.56|134.97|132.47|17
1624307310000|2021-06-21 20:28:30|135.05|132.55|135.15|132.65|135.17|132.67|135.05|132.55|22
1624307320000|2021-06-21 20:28:40|135.14|132.64|135.17|132.67|135.19|132.69|135.13|132.63|18
1624307330000|2021-06-21 20:28:50|135.16|132.66|135.12|132.62|135.19|132.69|135.12|132.62|20
1624307340000|2021-06-21 20:29:00|135.11|132.61|135.22|132.72|135.32|132.82|135.11|132.61|25
1624307350000|2021-06-21 20:29:10|135.23|132.73|135.18|132.68|135.29|132.79|135.16|132.66|22
1624307360000|2021-06-21 20:29:20|135.17|132.67|135.2|132.7|135.2|132.7|135.13|132.63|14
1624307370000|2021-06-21 20:29:30|135.21|132.71|135.17|132.67|135.26|132.76|135.17|132.67|19
1624307380000|2021-06-21 20:29:40|135.18|132.68|135.19|132.69|135.2|132.7|135.17|132.67|9
1624307390000|2021-06-21 20:29:50|135.17|132.67|135.15|132.65|135.17|132.67|135.13|132.63|15
1624307400000|2021-06-21 20:30:00|135.17|132.67|135.19|132.69|135.19|132.69|135.16|132.66|15
1624307410000|2021-06-21 20:30:10|135.2|132.7|135.38|132.88|135.38|132.88|135.2|132.7|20
1624307420000|2021-06-21 20:30:20|135.37|132.87|135.47|132.97|135.51|133.01|135.37|132.87|17
1624307430000|2021-06-21 20:30:30|135.46|132.96|135.52|133.02|135.52|133.02|135.42|132.92|22
1624307440000|2021-06-21 20:30:40|135.53|133.03|135.65|133.15|135.67|133.17|135.52|133.02|22
1624307450000|2021-06-21 20:30:50|135.64|133.14|135.71|133.21|135.71|133.21|135.61|133.11|27
1624307460000|2021-06-21 20:31:00|135.7|133.2|135.78|133.28|135.78|133.28|135.67|133.17|19
1624307470000|2021-06-21 20:31:10|135.79|133.29|135.95|133.45|135.95|133.45|135.79|133.29|20
1624307480000|2021-06-21 20:31:20|135.96|133.46|135.97|133.47|135.98|133.48|135.9|133.4|20
1624307490000|2021-06-21 20:31:30|135.96|133.46|136.06|133.56|136.09|133.59|135.96|133.46|14
1624307500000|2021-06-21 20:31:40|136.05|133.55|136.09|133.59|136.11|133.61|136.05|133.55|21
1624307510000|2021-06-21 20:31:50|136.08|133.58|136.13|133.63|136.13|133.63|136.08|133.58|14
1624307520000|2021-06-21 20:32:00|136.12|133.62|136.07|133.57|136.12|133.62|136.05|133.55|12
1624307530000|2021-06-21 20:32:10|136.06|133.56|136.06|133.56|136.07|133.57|136.06|133.56|3
1624307540000|2021-06-21 20:32:20|136.04|133.54|135.96|133.46|136.05|133.55|135.96|133.46|19
1624307550000|2021-06-21 20:32:30|135.97|133.47|135.81|133.31|135.97|133.47|135.81|133.31|16
1624307560000|2021-06-21 20:32:40|135.82|133.32|135.77|133.27|135.82|133.32|135.75|133.25|22
1624307570000|2021-06-21 20:32:50|135.78|133.28|135.93|133.43|135.93|133.43|135.77|133.27|16
1624307580000|2021-06-21 20:33:00|135.92|133.42|135.98|133.48|135.98|133.48|135.88|133.38|14
1624307590000|2021-06-21 20:33:10|135.99|133.49|135.98|133.48|136|133.5|135.91|133.41|18
1624307600000|2021-06-21 20:33:20|135.96|133.46|135.92|133.42|135.96|133.46|135.88|133.38|21
1624307610000|2021-06-21 20:33:30|135.93|133.43|135.85|133.35|135.93|133.43|135.84|133.34|13
1624307620000|2021-06-21 20:33:40|135.84|133.34|135.8|133.3|135.85|133.35|135.79|133.29|19
1624307630000|2021-06-21 20:33:50|135.81|133.31|135.81|133.31|135.83|133.33|135.79|133.29|17
1624307640000|2021-06-21 20:34:00|135.82|133.32|135.73|133.23|135.82|133.32|135.7|133.2|21
1624307650000|2021-06-21 20:34:10|135.71|133.21|135.7|133.2|135.72|133.22|135.7|133.2|10
1624307660000|2021-06-21 20:34:20|135.69|133.19|135.61|133.11|135.69|133.19|135.56|133.06|23
1624307670000|2021-06-21 20:34:30|135.6|133.1|135.6|133.1|135.6|133.1|135.58|133.08|14
1624307680000|2021-06-21 20:34:40|135.59|133.09|135.57|133.07|135.6|133.1|135.57|133.07|17
1624307690000|2021-06-21 20:34:50|135.59|133.09|135.54|133.04|135.62|133.12|135.54|133.04|16
1624307700000|2021-06-21 20:35:00|135.55|133.05|135.58|133.08|135.58|133.08|135.5|133|12
1624307710000|2021-06-21 20:35:10|135.56|133.06|135.58|133.08|135.58|133.08|135.56|133.06|9
1624307720000|2021-06-21 20:35:20|135.6|133.1|135.64|133.14|135.65|133.15|135.59|133.09|17
1624307730000|2021-06-21 20:35:30|135.65|133.15|135.68|133.18|135.68|133.18|135.6|133.1|14
1624307740000|2021-06-21 20:35:40|135.69|133.19|135.74|133.24|135.74|133.24|135.67|133.17|15
1624307750000|2021-06-21 20:35:50|135.76|133.26|135.88|133.38|135.94|133.44|135.76|133.26|18
1624307760000|2021-06-21 20:36:00|135.87|133.37|135.87|133.37|135.93|133.43|135.86|133.36|17
1624307770000|2021-06-21 20:36:10|135.88|133.38|135.87|133.37|135.9|133.4|135.87|133.37|13
1624307780000|2021-06-21 20:36:20|135.86|133.36|136.02|133.52|136.02|133.52|135.86|133.36|15
1624307790000|2021-06-21 20:36:30|136.03|133.53|135.96|133.46|136.25|133.75|135.96|133.46|30
1624307800000|2021-06-21 20:36:40|135.97|133.47|136|133.5|136.02|133.52|135.93|133.43|17
1624307810000|2021-06-21 20:36:50|135.98|133.48|135.9|133.4|135.98|133.48|135.86|133.36|20
1624307820000|2021-06-21 20:37:00|135.91|133.41|135.97|133.47|135.97|133.47|135.91|133.41|21
1624307830000|2021-06-21 20:37:10|135.98|133.48|136.06|133.56|136.06|133.56|135.98|133.48|15
1624307840000|2021-06-21 20:37:20|136.05|133.55|136.27|133.77|136.27|133.77|136.05|133.55|23
1624307850000|2021-06-21 20:37:30|136.26|133.76|136.28|133.78|136.38|133.88|136.26|133.76|23
1624307860000|2021-06-21 20:37:40|136.25|133.75|136.18|133.68|136.31|133.81|136.18|133.68|19
1624307870000|2021-06-21 20:37:50|136.17|133.67|136.12|133.62|136.17|133.67|136.11|133.61|9
1624307880000|2021-06-21 20:38:00|136.13|133.63|136.08|133.58|136.13|133.63|136.04|133.54|20
1624307890000|2021-06-21 20:38:10|136.07|133.57|135.99|133.49|136.07|133.57|135.99|133.49|12
1624307900000|2021-06-21 20:38:20|135.98|133.48|135.84|133.34|135.98|133.48|135.84|133.34|11
1624307910000|2021-06-21 20:38:30|135.83|133.33|135.84|133.34|135.87|133.37|135.82|133.32|24
1624307920000|2021-06-21 20:38:40|135.85|133.35|135.9|133.4|135.9|133.4|135.85|133.35|12
1624307930000|2021-06-21 20:38:50|135.91|133.41|135.88|133.38|135.93|133.43|135.87|133.37|11
1624307940000|2021-06-21 20:39:00|135.89|133.39|135.8|133.3|135.89|133.39|135.74|133.24|21
1624307950000|2021-06-21 20:39:10|135.79|133.29|135.72|133.22|135.8|133.3|135.66|133.16|18
1624307960000|2021-06-21 20:39:20|135.74|133.24|135.59|133.09|135.75|133.25|135.59|133.09|20
1624307970000|2021-06-21 20:39:30|135.58|133.08|135.46|132.96|135.58|133.08|135.43|132.93|17
1624307980000|2021-06-21 20:39:40|135.44|132.94|135.48|132.98|135.48|132.98|135.42|132.92|18
1624307990000|2021-06-21 20:39:50|135.49|132.99|135.53|133.03|135.61|133.11|135.47|132.97|20
1624308000000|2021-06-21 20:40:00|135.52|133.02|135.69|133.19|135.72|133.22|135.52|133.02|18
1624308010000|2021-06-21 20:40:10|135.68|133.18|135.74|133.24|135.74|133.24|135.68|133.18|10
1624308020000|2021-06-21 20:40:20|135.76|133.26|135.68|133.18|135.76|133.26|135.67|133.17|12
1624308030000|2021-06-21 20:40:30|135.67|133.17|135.66|133.16|135.68|133.18|135.62|133.12|10
1624308040000|2021-06-21 20:40:40|135.64|133.14|135.57|133.07|135.65|133.15|135.57|133.07|10
1624308050000|2021-06-21 20:40:50|135.59|133.09|135.69|133.19|135.76|133.26|135.59|133.09|23
1624308060000|2021-06-21 20:41:00|135.68|133.18|135.63|133.13|135.68|133.18|135.63|133.13|8
1624308070000|2021-06-21 20:41:10|135.62|133.12|135.61|133.11|135.63|133.13|135.61|133.11|6
1624308080000|2021-06-21 20:41:20|135.62|133.12|135.69|133.19|135.69|133.19|135.61|133.11|6
1624308090000|2021-06-21 20:41:30|135.7|133.2|135.74|133.24|135.86|133.36|135.7|133.2|23
1624308100000|2021-06-21 20:41:40|135.75|133.25|135.92|133.42|135.99|133.49|135.75|133.25|24
1624308110000|2021-06-21 20:41:50|135.93|133.43|136.08|133.58|136.09|133.59|135.93|133.43|12
1624308120000|2021-06-21 20:42:00|136.09|133.59|135.89|133.39|136.11|133.61|135.87|133.37|22
1624308130000|2021-06-21 20:42:10|135.88|133.38|135.82|133.32|135.91|133.41|135.81|133.31|20
1624308140000|2021-06-21 20:42:20|135.81|133.31|135.84|133.34|135.85|133.35|135.78|133.28|20
1624308150000|2021-06-21 20:42:30|135.83|133.33|135.92|133.42|135.92|133.42|135.8|133.3|13
1624308160000|2021-06-21 20:42:40|135.89|133.39|135.94|133.44|136.05|133.55|135.89|133.39|20
1624308170000|2021-06-21 20:42:50|135.95|133.45|135.94|133.44|135.96|133.46|135.91|133.41|16
1624308180000|2021-06-21 20:43:00|135.93|133.43|135.91|133.41|135.95|133.45|135.91|133.41|18
1624308190000|2021-06-21 20:43:10|135.9|133.4|135.85|133.35|135.9|133.4|135.85|133.35|8
1624308200000|2021-06-21 20:43:20|135.86|133.36|135.88|133.38|135.91|133.41|135.86|133.36|19
1624308210000|2021-06-21 20:43:30|135.9|133.4|135.88|133.38|135.91|133.41|135.87|133.37|15
1624308220000|2021-06-21 20:43:40|135.91|133.41|135.89|133.39|135.94|133.44|135.88|133.38|22
1624308230000|2021-06-21 20:43:50|135.88|133.38|135.92|133.42|135.92|133.42|135.88|133.38|10
1624308240000|2021-06-21 20:44:00|135.93|133.43|135.98|133.48|136|133.5|135.91|133.41|16
1624308250000|2021-06-21 20:44:10|135.97|133.47|135.97|133.47|136|133.5|135.96|133.46|8
1624308260000|2021-06-21 20:44:20|135.96|133.46|135.92|133.42|135.96|133.46|135.92|133.42|14
1624308270000|2021-06-21 20:44:30|135.91|133.41|135.93|133.43|135.93|133.43|135.89|133.39|12
1624308280000|2021-06-21 20:44:40|135.94|133.44|135.95|133.45|135.96|133.46|135.94|133.44|6
1624308290000|2021-06-21 20:44:50|135.94|133.44|136.06|133.56|136.08|133.58|135.94|133.44|17
1624308300000|2021-06-21 20:45:00|136.07|133.57|136.14|133.64|136.15|133.65|136.06|133.56|11
1624308310000|2021-06-21 20:45:10|136.15|133.65|136.15|133.65|136.21|133.71|136.13|133.63|14
1624308320000|2021-06-21 20:45:20|136.17|133.67|136.1|133.6|136.17|133.67|136.09|133.59|15
1624308330000|2021-06-21 20:45:30|136.09|133.59|136.18|133.68|136.18|133.68|136.09|133.59|15
1624308340000|2021-06-21 20:45:40|136.2|133.7|136.15|133.65|136.22|133.72|136.15|133.65|17
1624308350000|2021-06-21 20:45:50|136.16|133.66|136.19|133.69|136.19|133.69|136.15|133.65|16
1624308360000|2021-06-21 20:46:00|136.2|133.7|136.3|133.8|136.31|133.81|136.19|133.69|28
1624308370000|2021-06-21 20:46:10|136.31|133.81|136.19|133.69|136.31|133.81|136.18|133.68|20
1624308380000|2021-06-21 20:46:20|136.18|133.68|136.12|133.62|136.18|133.68|136.1|133.6|17
1624308390000|2021-06-21 20:46:30|136.13|133.63|136.12|133.62|136.16|133.66|136.01|133.51|22
1624308400000|2021-06-21 20:46:40|136.13|133.63|136.24|133.74|136.24|133.74|136.13|133.63|19
1624308410000|2021-06-21 20:46:50|136.25|133.75|136.15|133.65|136.25|133.75|136.11|133.61|16
1624308420000|2021-06-21 20:47:00|136.16|133.66|136.13|133.63|136.18|133.68|136.11|133.61|24
1624308430000|2021-06-21 20:47:10|136.12|133.62|136.13|133.63|136.14|133.64|136.12|133.62|13
1624308440000|2021-06-21 20:47:20|136.12|133.62|136.08|133.58|136.17|133.67|136.01|133.51|22
1624308450000|2021-06-21 20:47:30|136|133.5|136.02|133.52|136.12|133.62|135.99|133.49|17
1624308460000|2021-06-21 20:47:40|136.01|133.51|136.04|133.54|136.05|133.55|136.01|133.51|13
1624308470000|2021-06-21 20:47:50|136.03|133.53|135.99|133.49|136.04|133.54|135.94|133.44|18
1624308480000|2021-06-21 20:48:00|135.96|133.46|135.96|133.46|135.99|133.49|135.93|133.43|17
1624308490000|2021-06-21 20:48:10|135.97|133.47|135.89|133.39|136|133.5|135.88|133.38|21
1624308500000|2021-06-21 20:48:20|135.83|133.33|135.83|133.33|135.89|133.39|135.81|133.31|21
1624308510000|2021-06-21 20:48:30|135.84|133.34|135.89|133.39|135.89|133.39|135.81|133.31|24
1624308520000|2021-06-21 20:48:40|135.88|133.38|135.86|133.36|135.93|133.43|135.81|133.31|14
1624308530000|2021-06-21 20:48:50|135.78|133.28|135.76|133.26|135.82|133.32|135.76|133.26|13
1624308540000|2021-06-21 20:49:00|135.75|133.25|135.78|133.28|135.79|133.29|135.75|133.25|8
1624308550000|2021-06-21 20:49:10|135.79|133.29|135.87|133.37|135.87|133.37|135.79|133.29|12
1624308560000|2021-06-21 20:49:20|135.88|133.38|135.9|133.4|135.95|133.45|135.88|133.38|17
1624308570000|2021-06-21 20:49:30|135.89|133.39|135.89|133.39|135.89|133.39|135.86|133.36|11
1624308580000|2021-06-21 20:49:40|135.88|133.38|135.96|133.46|135.96|133.46|135.84|133.34|20
1624308590000|2021-06-21 20:49:50|135.97|133.47|136|133.5|136|133.5|135.93|133.43|19
1624308600000|2021-06-21 20:50:00|135.98|133.48|135.88|133.38|135.98|133.48|135.88|133.38|19
1624308610000|2021-06-21 20:50:10|135.87|133.37|135.91|133.41|135.92|133.42|135.87|133.37|13
1624308620000|2021-06-21 20:50:20|135.9|133.4|135.88|133.38|135.9|133.4|135.87|133.37|7
1624308630000|2021-06-21 20:50:30|135.87|133.37|135.89|133.39|135.9|133.4|135.87|133.37|11
1624308640000|2021-06-21 20:50:40|135.88|133.38|135.88|133.38|135.89|133.39|135.88|133.38|7
1624308650000|2021-06-21 20:50:50|135.9|133.4|135.79|133.29|135.9|133.4|135.79|133.29|17
1624308660000|2021-06-21 20:51:00|135.78|133.28|135.79|133.29|135.79|133.29|135.78|133.28|10
1624308670000|2021-06-21 20:51:10|135.8|133.3|135.77|133.27|135.81|133.31|135.76|133.26|13
1624308680000|2021-06-21 20:51:20|135.79|133.29|135.68|133.18|135.79|133.29|135.65|133.15|18
1624308690000|2021-06-21 20:51:30|135.67|133.17|135.55|133.05|135.7|133.2|135.54|133.04|20
1624308700000|2021-06-21 20:51:40|135.54|133.04|135.61|133.11|135.61|133.11|135.53|133.03|15
1624308710000|2021-06-21 20:51:50|135.6|133.1|135.52|133.02|135.6|133.1|135.52|133.02|19
1624308720000|2021-06-21 20:52:00|135.54|133.04|135.5|133|135.54|133.04|135.5|133|17
1624308730000|2021-06-21 20:52:10|135.51|133.01|135.49|132.99|135.53|133.03|135.47|132.97|24
1624308740000|2021-06-21 20:52:20|135.45|132.95|135.47|132.97|135.51|133.01|135.45|132.95|16
1624308750000|2021-06-21 20:52:30|135.48|132.98|135.45|132.95|135.5|133|135.45|132.95|7
1624308760000|2021-06-21 20:52:40|135.46|132.96|135.4|132.9|135.46|132.96|135.4|132.9|10
1624308770000|2021-06-21 20:52:50|135.41|132.91|135.37|132.87|135.42|132.92|135.37|132.87|12
1624308780000|2021-06-21 20:53:00|135.38|132.88|135.37|132.87|135.41|132.91|135.36|132.86|14
1624308790000|2021-06-21 20:53:10|135.38|132.88|135.51|133.01|135.51|133.01|135.38|132.88|9
1624308800000|2021-06-21 20:53:20|135.52|133.02|135.38|132.88|135.55|133.05|135.37|132.87|21
1624308810000|2021-06-21 20:53:30|135.37|132.87|135.35|132.85|135.37|132.87|135.32|132.82|14
1624308820000|2021-06-21 20:53:40|135.34|132.84|135.34|132.84|135.34|132.84|135.3|132.8|14
1624308830000|2021-06-21 20:53:50|135.35|132.85|135.34|132.84|135.35|132.85|135.31|132.81|16
1624308840000|2021-06-21 20:54:00|135.35|132.85|135.37|132.87|135.37|132.87|135.33|132.83|14
1624308850000|2021-06-21 20:54:10|135.36|132.86|135.29|132.79|135.38|132.88|135.29|132.79|14
1624308860000|2021-06-21 20:54:20|135.3|132.8|135.29|132.79|135.31|132.81|135.29|132.79|6
1624308870000|2021-06-21 20:54:30|135.3|132.8|135.28|132.78|135.3|132.8|135.27|132.77|7
1624308880000|2021-06-21 20:54:40|135.29|132.79|135.28|132.78|135.3|132.8|135.27|132.77|16
1624308890000|2021-06-21 20:54:50|135.29|132.79|135.3|132.8|135.3|132.8|135.27|132.77|8
1624308900000|2021-06-21 20:55:00|135.31|132.81|135.47|132.97|135.47|132.97|135.3|132.8|18
1624308910000|2021-06-21 20:55:10|135.49|132.99|135.52|133.02|135.54|133.04|135.49|132.99|11
1624308920000|2021-06-21 20:55:20|135.53|133.03|135.65|133.15|135.66|133.16|135.52|133.02|18
1624308930000|2021-06-21 20:55:30|135.66|133.16|135.71|133.21|135.71|133.21|135.66|133.16|15
1624308940000|2021-06-21 20:55:40|135.7|133.2|135.7|133.2|135.71|133.21|135.69|133.19|9
1624308950000|2021-06-21 20:55:50|135.71|133.21|135.62|133.12|135.71|133.21|135.61|133.11|17
1624308960000|2021-06-21 20:56:00|135.61|133.11|135.69|133.19|135.71|133.21|135.61|133.11|20
1624308970000|2021-06-21 20:56:10|135.7|133.2|135.6|133.1|135.71|133.21|135.6|133.1|12
1624308980000|2021-06-21 20:56:20|135.59|133.09|135.6|133.1|135.63|133.13|135.59|133.09|17
1624308990000|2021-06-21 20:56:30|135.61|133.11|135.59|133.09|135.61|133.11|135.58|133.08|12
1624309000000|2021-06-21 20:56:40|135.6|133.1|135.45|132.95|135.6|133.1|135.45|132.95|18
1624309010000|2021-06-21 20:56:50|135.43|132.93|135.46|132.96|135.49|132.99|135.43|132.93|16
1624309020000|2021-06-21 20:57:00|135.45|132.95|135.46|132.96|135.47|132.97|135.45|132.95|11
1624309030000|2021-06-21 20:57:10|135.45|132.95|135.43|132.93|135.46|132.96|135.43|132.93|10
1624309040000|2021-06-21 20:57:20|135.44|132.94|135.46|132.96|135.46|132.96|135.37|132.87|21
1624309050000|2021-06-21 20:57:30|135.45|132.95|135.47|132.97|135.51|133.01|135.45|132.95|11
1624309060000|2021-06-21 20:57:40|135.48|132.98|135.47|132.97|135.49|132.99|135.45|132.95|9
1624309070000|2021-06-21 20:57:50|135.46|132.96|135.47|132.97|135.49|132.99|135.46|132.96|12
1624309080000|2021-06-21 20:58:00|135.46|132.96|135.47|132.97|135.48|132.98|135.46|132.96|4
1624309090000|2021-06-21 20:58:10|135.48|132.98|135.48|132.98|135.48|132.98|135.47|132.97|5
1624309100000|2021-06-21 20:58:20|135.53|133.03|135.53|133.03|135.55|133.05|135.52|133.02|6
1624309110000|2021-06-21 20:58:30|135.52|133.02|135.5|133|135.53|133.03|135.5|133|11
1624309120000|2021-06-21 20:58:40|135.49|132.99|135.49|132.99|135.5|133|135.47|132.97|10
1624309130000|2021-06-21 20:58:50|135.5|133|135.36|132.86|135.5|133|135.36|132.86|12
1624309140000|2021-06-21 20:59:00|135.35|132.85|135.34|132.84|135.35|132.85|135.28|132.78|18
1624309150000|2021-06-21 20:59:10|135.32|132.82|135.32|132.82|135.34|132.84|135.31|132.81|13
1624309160000|2021-06-21 20:59:20|135.31|132.81|135.3|132.8|135.32|132.82|135.29|132.79|10
1624309170000|2021-06-21 20:59:30|135.29|132.79|135.32|132.82|135.32|132.82|135.28|132.78|8
1624309180000|2021-06-21 20:59:40|135.31|132.81|135.3|132.8|135.32|132.82|135.3|132.8|8
1624309190000|2021-06-21 20:59:50|135.31|132.81|135.34|132.84|135.34|132.84|135.31|132.81|7
1624309200000|2021-06-21 21:00:00|135.33|132.83|135.32|132.82|135.33|132.83|135.31|132.81|8
1624309210000|2021-06-21 21:00:10|135.31|132.81|135.27|132.77|135.31|132.81|135.27|132.77|5
1624309220000|2021-06-21 21:00:20|135.26|132.76|135.23|132.73|135.26|132.76|135.12|132.62|24
1624309230000|2021-06-21 21:00:30|135.24|132.74|135.27|132.77|135.28|132.78|135.23|132.73|8
1624309240000|2021-06-21 21:00:40|135.26|132.76|135.17|132.67|135.26|132.76|135.16|132.66|11
1624309250000|2021-06-21 21:00:50|135.16|132.66|135.17|132.67|135.17|132.67|135.09|132.59|15
1624309260000|2021-06-21 21:01:00|135.18|132.68|135.21|132.71|135.22|132.72|135.17|132.67|16
1624309270000|2021-06-21 21:01:10|135.2|132.7|135.19|132.69|135.21|132.71|135.19|132.69|6
1624309280000|2021-06-21 21:01:20|135.18|132.68|135.12|132.62|135.18|132.68|135.12|132.62|10
1624309290000|2021-06-21 21:01:30|135.11|132.61|134.9|132.4|135.11|132.61|134.9|132.4|20
1624309300000|2021-06-21 21:01:40|134.89|132.39|135.07|132.57|135.07|132.57|134.89|132.39|21
1624309310000|2021-06-21 21:01:50|135.08|132.58|135.05|132.55|135.08|132.58|135.05|132.55|12
1624309320000|2021-06-21 21:02:00|135.03|132.53|134.87|132.37|135.03|132.53|134.87|132.37|18
1624309330000|2021-06-21 21:02:10|134.86|132.36|134.72|132.22|134.86|132.36|134.7|132.2|22
1624309340000|2021-06-21 21:02:20|134.71|132.21|134.84|132.34|134.84|132.34|134.71|132.21|17
1624309350000|2021-06-21 21:02:30|134.83|132.33|134.59|132.09|134.83|132.33|134.59|132.09|25
1624309360000|2021-06-21 21:02:40|134.58|132.08|134.48|131.98|134.58|132.08|134.47|131.97|12
1624309370000|2021-06-21 21:02:50|134.47|131.97|134.45|131.95|134.47|131.97|134.44|131.94|15
1624309380000|2021-06-21 21:03:00|134.46|131.96|134.35|131.85|134.46|131.96|134.35|131.85|16
1624309390000|2021-06-21 21:03:10|134.36|131.86|134.41|131.91|134.41|131.91|134.36|131.86|10
1624309400000|2021-06-21 21:03:20|134.43|131.93|134.35|131.85|134.46|131.96|134.35|131.85|18
1624309410000|2021-06-21 21:03:30|134.36|131.86|134.3|131.8|134.36|131.86|134.3|131.8|12
1624309420000|2021-06-21 21:03:40|134.31|131.81|134.33|131.83|134.34|131.84|134.3|131.8|14
1624309430000|2021-06-21 21:03:50|134.32|131.82|134.33|131.83|134.33|131.83|134.29|131.79|11
1624309440000|2021-06-21 21:04:00|134.32|131.82|134.4|131.9|134.4|131.9|134.29|131.79|19
1624309450000|2021-06-21 21:04:10|134.41|131.91|134.38|131.88|134.53|132.03|134.38|131.88|19
1624309460000|2021-06-21 21:04:20|134.37|131.87|134.34|131.84|134.37|131.87|134.33|131.83|13
1624309470000|2021-06-21 21:04:30|134.33|131.83|134.22|131.72|134.33|131.83|134.21|131.71|15
1624309480000|2021-06-21 21:04:40|134.25|131.75|134.25|131.75|134.27|131.77|134.24|131.74|19
1624309490000|2021-06-21 21:04:50|134.23|131.73|134.17|131.67|134.24|131.74|134.17|131.67|9
1624309500000|2021-06-21 21:05:00|134.12|131.62|134.07|131.57|134.19|131.69|134.07|131.57|14
1624309510000|2021-06-21 21:05:10|134.09|131.59|134.1|131.6|134.18|131.68|134.09|131.59|24
1624309520000|2021-06-21 21:05:20|134.09|131.59|134.15|131.65|134.15|131.65|134.09|131.59|10
1624309530000|2021-06-21 21:05:30|134.16|131.66|134.15|131.65|134.2|131.7|134.14|131.64|19
1624309540000|2021-06-21 21:05:40|134.16|131.66|134.13|131.63|134.22|131.72|134.13|131.63|21
1624309550000|2021-06-21 21:05:50|134.12|131.62|134.35|131.85|134.35|131.85|134.12|131.62|21
1624309560000|2021-06-21 21:06:00|134.36|131.86|134.13|131.63|134.39|131.89|134.12|131.62|23
1624309570000|2021-06-21 21:06:10|134.12|131.62|133.9|131.4|134.12|131.62|133.9|131.4|22
1624309580000|2021-06-21 21:06:20|133.89|131.39|133.88|131.38|133.91|131.41|133.85|131.35|19
1624309590000|2021-06-21 21:06:30|133.89|131.39|133.89|131.39|134.02|131.52|133.89|131.39|20
1624309600000|2021-06-21 21:06:40|133.9|131.4|133.84|131.34|133.91|131.41|133.83|131.33|14
1624309610000|2021-06-21 21:06:50|133.87|131.37|133.92|131.42|133.94|131.44|133.87|131.37|17
1624309620000|2021-06-21 21:07:00|133.93|131.43|133.91|131.41|133.94|131.44|133.91|131.41|9
1624309630000|2021-06-21 21:07:10|133.92|131.42|133.8|131.3|133.92|131.42|133.8|131.3|16
1624309640000|2021-06-21 21:07:20|133.78|131.28|133.76|131.26|133.79|131.29|133.65|131.15|21
1624309650000|2021-06-21 21:07:30|133.75|131.25|133.78|131.28|133.78|131.28|133.73|131.23|21
1624309660000|2021-06-21 21:07:40|133.77|131.27|133.71|131.21|133.8|131.3|133.71|131.21|16
1624309670000|2021-06-21 21:07:50|133.72|131.22|133.65|131.15|133.72|131.22|133.65|131.15|12
1624309680000|2021-06-21 21:08:00|133.66|131.16|133.75|131.25|133.81|131.31|133.66|131.16|21
1624309690000|2021-06-21 21:08:10|133.76|131.26|133.67|131.17|133.76|131.26|133.67|131.17|16
1624309700000|2021-06-21 21:08:20|133.66|131.16|133.67|131.17|133.68|131.18|133.65|131.15|14
1624309710000|2021-06-21 21:08:30|133.66|131.16|133.63|131.13|133.68|131.18|133.57|131.07|11
1624309720000|2021-06-21 21:08:40|133.56|131.06|133.66|131.16|133.69|131.19|133.56|131.06|20
1624309730000|2021-06-21 21:08:50|133.65|131.15|133.78|131.28|133.81|131.31|133.65|131.15|24
1624309740000|2021-06-21 21:09:00|133.79|131.29|133.87|131.37|133.87|131.37|133.79|131.29|15
1624309750000|2021-06-21 21:09:10|133.84|131.34|133.77|131.27|133.84|131.34|133.77|131.27|12
1624309760000|2021-06-21 21:09:20|133.76|131.26|133.67|131.17|133.76|131.26|133.63|131.13|18
1624309770000|2021-06-21 21:09:30|133.68|131.18|133.7|131.2|133.72|131.22|133.68|131.18|9
1624309780000|2021-06-21 21:09:40|133.69|131.19|133.72|131.22|133.73|131.23|133.67|131.17|14
1624309790000|2021-06-21 21:09:50|133.71|131.21|133.7|131.2|133.72|131.22|133.7|131.2|8
1624309800000|2021-06-21 21:10:00|133.71|131.21|133.61|131.11|133.71|131.21|133.61|131.11|16
1624309810000|2021-06-21 21:10:10|133.65|131.15|133.54|131.04|133.67|131.17|133.54|131.04|13
1624309820000|2021-06-21 21:10:20|133.55|131.05|133.67|131.17|133.68|131.18|133.54|131.04|15
1624309830000|2021-06-21 21:10:30|133.66|131.16|133.67|131.17|133.69|131.19|133.65|131.15|11
1624309840000|2021-06-21 21:10:40|133.69|131.19|133.66|131.16|133.69|131.19|133.66|131.16|12
1624309850000|2021-06-21 21:10:50|133.67|131.17|133.67|131.17|133.67|131.17|133.65|131.15|11
1624309860000|2021-06-21 21:11:00|133.68|131.18|133.72|131.22|133.73|131.23|133.68|131.18|13
1624309870000|2021-06-21 21:11:10|133.74|131.24|133.91|131.41|133.91|131.41|133.74|131.24|15
1624309880000|2021-06-21 21:11:20|133.92|131.42|133.78|131.28|133.97|131.47|133.77|131.27|23
1624309890000|2021-06-21 21:11:30|133.79|131.29|133.78|131.28|133.8|131.3|133.76|131.26|12
1624309900000|2021-06-21 21:11:40|133.77|131.27|133.74|131.24|133.77|131.27|133.73|131.23|11
1624309910000|2021-06-21 21:11:50|133.75|131.25|133.74|131.24|133.75|131.25|133.74|131.24|4
1624309930000|2021-06-21 21:12:10|133.73|131.23|133.62|131.12|133.73|131.23|133.62|131.12|11
1624309940000|2021-06-21 21:12:20|133.63|131.13|133.53|131.03|133.63|131.13|133.53|131.03|16
1624309950000|2021-06-21 21:12:30|133.54|131.04|133.32|130.82|133.57|131.07|133.32|130.82|18
1624309960000|2021-06-21 21:12:40|133.24|130.74|133.39|130.89|133.53|131.03|133.24|130.74|25
1624309970000|2021-06-21 21:12:50|133.4|130.9|133.3|130.8|133.4|130.9|133.3|130.8|16
1624309980000|2021-06-21 21:13:00|133.31|130.81|133.12|130.62|133.33|130.83|133.08|130.58|23
1624309990000|2021-06-21 21:13:10|133.14|130.64|133.17|130.67|133.23|130.73|133.14|130.64|23
1624310000000|2021-06-21 21:13:20|133.15|130.65|133.13|130.63|133.22|130.72|133.12|130.62|15
1624310010000|2021-06-21 21:13:30|133.14|130.64|133.07|130.57|133.14|130.64|133.06|130.56|10
1624310020000|2021-06-21 21:13:40|133.08|130.58|133.03|130.53|133.08|130.58|133.03|130.53|12
1624310030000|2021-06-21 21:13:50|133.02|130.52|132.98|130.48|133.03|130.53|132.98|130.48|13
1624310040000|2021-06-21 21:14:00|132.97|130.47|132.99|130.49|133.02|130.52|132.97|130.47|10
1624310050000|2021-06-21 21:14:10|133|130.5|132.96|130.46|133|130.5|132.83|130.33|21
1624310060000|2021-06-21 21:14:20|132.97|130.47|132.95|130.45|133.01|130.51|132.93|130.43|21
1624310070000|2021-06-21 21:14:30|132.96|130.46|132.92|130.42|132.96|130.46|132.91|130.41|14
1624310080000|2021-06-21 21:14:40|132.93|130.43|132.79|130.29|132.93|130.43|132.78|130.28|17
1624310090000|2021-06-21 21:14:50|132.77|130.27|132.71|130.21|132.77|130.27|132.71|130.21|13
1624310100000|2021-06-21 21:15:00|132.7|130.2|132.7|130.2|132.73|130.23|132.7|130.2|13
1624310110000|2021-06-21 21:15:10|132.69|130.19|132.49|129.99|132.69|130.19|132.47|129.97|23
1624310120000|2021-06-21 21:15:20|132.48|129.98|132.43|129.93|132.6|130.1|132.41|129.91|26
1624310130000|2021-06-21 21:15:30|132.44|129.94|132.52|130.02|132.57|130.07|132.43|129.93|29
1624310140000|2021-06-21 21:15:40|132.48|129.98|132.35|129.85|132.54|130.04|132.31|129.81|25
1624310150000|2021-06-21 21:15:50|132.36|129.86|132.27|129.77|132.36|129.86|132.2|129.7|26
1624310160000|2021-06-21 21:16:00|132.28|129.78|132.35|129.85|132.35|129.85|132.23|129.73|17
1624310170000|2021-06-21 21:16:10|132.36|129.86|132.29|129.79|132.41|129.91|132.26|129.76|25
1624310180000|2021-06-21 21:16:20|132.28|129.78|132.2|129.7|132.3|129.8|132.2|129.7|14
1624310190000|2021-06-21 21:16:30|132.19|129.69|132.2|129.7|132.2|129.7|132.15|129.65|14
1624310200000|2021-06-21 21:16:40|132.21|129.71|132.28|129.78|132.3|129.8|132.21|129.71|19
1624310210000|2021-06-21 21:16:50|132.26|129.76|132.16|129.66|132.26|129.76|132.09|129.59|21
1624310220000|2021-06-21 21:17:00|132.17|129.67|132.02|129.52|132.17|129.67|132.02|129.52|17
1624310230000|2021-06-21 21:17:10|132|129.5|131.89|129.39|132.02|129.52|131.87|129.37|15
1624310240000|2021-06-21 21:17:20|131.88|129.38|131.9|129.4|131.98|129.48|131.88|129.38|18
1624310250000|2021-06-21 21:17:30|131.91|129.41|131.93|129.43|131.93|129.43|131.82|129.32|19
1624310260000|2021-06-21 21:17:40|131.95|129.45|131.94|129.44|132.03|129.53|131.94|129.44|14
1624310270000|2021-06-21 21:17:50|131.93|129.43|131.82|129.32|131.93|129.43|131.81|129.31|16
1624310280000|2021-06-21 21:18:00|131.81|129.31|131.97|129.47|131.99|129.49|131.81|129.31|15
1624310290000|2021-06-21 21:18:10|131.98|129.48|131.83|129.33|131.98|129.48|131.83|129.33|17
1624310300000|2021-06-21 21:18:20|131.82|129.32|131.76|129.26|131.82|129.32|131.76|129.26|13
1624310310000|2021-06-21 21:18:30|131.77|129.27|131.82|129.32|131.82|129.32|131.77|129.27|7
1624310320000|2021-06-21 21:18:40|131.83|129.33|131.91|129.41|131.91|129.41|131.83|129.33|19
1624310330000|2021-06-21 21:18:50|131.94|129.44|131.9|129.4|131.97|129.47|131.9|129.4|14
1624310340000|2021-06-21 21:19:00|131.91|129.41|132.06|129.56|132.06|129.56|131.91|129.41|24
1624310350000|2021-06-21 21:19:10|132.07|129.57|132.07|129.57|132.17|129.67|132.05|129.55|21
1624310360000|2021-06-21 21:19:20|132.08|129.58|132.12|129.62|132.14|129.64|132.07|129.57|12
1624310370000|2021-06-21 21:19:30|132.13|129.63|132.21|129.71|132.21|129.71|132.13|129.63|15
1624310380000|2021-06-21 21:19:40|132.22|129.72|132.32|129.82|132.34|129.84|132.22|129.72|16
1624310390000|2021-06-21 21:19:50|132.33|129.83|132.61|130.11|132.61|130.11|132.33|129.83|24
1624310400000|2021-06-21 21:20:00|132.62|130.12|132.67|130.17|132.68|130.18|132.62|130.12|18
1624310410000|2021-06-21 21:20:10|132.68|130.18|132.52|130.02|132.69|130.19|132.5|130|19
1624310420000|2021-06-21 21:20:20|132.58|130.08|132.46|129.96|132.58|130.08|132.43|129.93|20
1624310430000|2021-06-21 21:20:30|132.44|129.94|132.4|129.9|132.55|130.05|132.4|129.9|17
1624310440000|2021-06-21 21:20:40|132.44|129.94|132.35|129.85|132.44|129.94|132.35|129.85|12
1624310450000|2021-06-21 21:20:50|132.38|129.88|132.42|129.92|132.43|129.93|132.27|129.77|16
1624310460000|2021-06-21 21:21:00|132.43|129.93|132.37|129.87|132.49|129.99|132.33|129.83|26
1624310470000|2021-06-21 21:21:10|132.36|129.86|132.32|129.82|132.45|129.95|132.3|129.8|17
1624310480000|2021-06-21 21:21:20|132.31|129.81|132.18|129.68|132.31|129.81|132.17|129.67|18
1624310490000|2021-06-21 21:21:30|132.17|129.67|132.12|129.62|132.19|129.69|132.11|129.61|23
1624310500000|2021-06-21 21:21:40|132.14|129.64|132.17|129.67|132.19|129.69|132.13|129.63|18
1624310510000|2021-06-21 21:21:50|132.18|129.68|132.36|129.86|132.37|129.87|132.17|129.67|18
1624310520000|2021-06-21 21:22:00|132.37|129.87|132.18|129.68|132.37|129.87|132.16|129.66|25
1624310530000|2021-06-21 21:22:10|132.16|129.66|132.11|129.61|132.16|129.66|132.1|129.6|17
1624310540000|2021-06-21 21:22:20|132.12|129.62|132.2|129.7|132.23|129.73|132.12|129.62|21
1624310550000|2021-06-21 21:22:30|132.19|129.69|132.13|129.63|132.2|129.7|132.13|129.63|11
1624310560000|2021-06-21 21:22:40|132.12|129.62|132.17|129.67|132.17|129.67|132.12|129.62|15
1624310570000|2021-06-21 21:22:50|132.19|129.69|132.21|129.71|132.22|129.72|132.18|129.68|14
1624310580000|2021-06-21 21:23:00|132.22|129.72|132.25|129.75|132.27|129.77|132.22|129.72|18
1624310590000|2021-06-21 21:23:10|132.26|129.76|132.19|129.69|132.27|129.77|132.19|129.69|11
1624310600000|2021-06-21 21:23:20|132.15|129.65|132.13|129.63|132.15|129.65|132.12|129.62|7
1624310610000|2021-06-21 21:23:30|132.12|129.62|132.19|129.69|132.19|129.69|132.12|129.62|13
1624310620000|2021-06-21 21:23:40|132.18|129.68|132.19|129.69|132.21|129.71|132.18|129.68|9
1624310630000|2021-06-21 21:23:50|132.18|129.68|132.19|129.69|132.21|129.71|132.18|129.68|7
1624310640000|2021-06-21 21:24:00|132.2|129.7|132.28|129.78|132.28|129.78|132.2|129.7|10
1624310650000|2021-06-21 21:24:10|132.29|129.79|132.34|129.84|132.34|129.84|132.27|129.77|17
1624310660000|2021-06-21 21:24:20|132.35|129.85|132.46|129.96|132.48|129.98|132.35|129.85|19
1624310670000|2021-06-21 21:24:30|132.47|129.97|132.53|130.03|132.53|130.03|132.46|129.96|13
1624310680000|2021-06-21 21:24:40|132.52|130.02|132.57|130.07|132.6|130.1|132.52|130.02|20
1624310690000|2021-06-21 21:24:50|132.58|130.08|132.57|130.07|132.59|130.09|132.57|130.07|15
1624310700000|2021-06-21 21:25:00|132.56|130.06|132.68|130.18|132.69|130.19|132.56|130.06|22
1624310710000|2021-06-21 21:25:10|132.66|130.16|132.72|130.22|132.74|130.24|132.66|130.16|18
1624310720000|2021-06-21 21:25:20|132.73|130.23|132.79|130.29|132.81|130.31|132.73|130.23|11
1624310730000|2021-06-21 21:25:30|132.8|130.3|132.91|130.41|132.91|130.41|132.73|130.23|17
1624310740000|2021-06-21 21:25:40|132.92|130.42|132.99|130.49|132.99|130.49|132.91|130.41|15
1624310750000|2021-06-21 21:25:50|133|130.5|133.22|130.72|133.22|130.72|132.98|130.48|23
1624310760000|2021-06-21 21:26:00|133.21|130.71|133.19|130.69|133.29|130.79|133.08|130.58|24
1624310770000|2021-06-21 21:26:10|133.18|130.68|133.06|130.56|133.19|130.69|133.04|130.54|20
1624310780000|2021-06-21 21:26:20|133.04|130.54|133.06|130.56|133.07|130.57|133.04|130.54|11
1624310790000|2021-06-21 21:26:30|133.05|130.55|133.02|130.52|133.05|130.55|133.02|130.52|12
1624310800000|2021-06-21 21:26:40|133.03|130.53|132.91|130.41|133.03|130.53|132.91|130.41|20
1624310810000|2021-06-21 21:26:50|132.92|130.42|133.03|130.53|133.03|130.53|132.89|130.39|17
1624310820000|2021-06-21 21:27:00|133.02|130.52|132.97|130.47|133.02|130.52|132.97|130.47|8
1624310830000|2021-06-21 21:27:10|132.98|130.48|132.95|130.45|132.98|130.48|132.94|130.44|8
1624310840000|2021-06-21 21:27:20|132.94|130.44|132.92|130.42|132.96|130.46|132.9|130.4|20
1624310850000|2021-06-21 21:27:30|132.93|130.43|133.03|130.53|133.03|130.53|132.89|130.39|18
1624310860000|2021-06-21 21:27:40|133.02|130.52|132.99|130.49|133.02|130.52|132.97|130.47|18
1624310870000|2021-06-21 21:27:50|132.98|130.48|133.03|130.53|133.07|130.57|132.97|130.47|15
1624310880000|2021-06-21 21:28:00|133.04|130.54|133.05|130.55|133.06|130.56|133.02|130.52|13
1624310890000|2021-06-21 21:28:10|133.04|130.54|133.05|130.55|133.06|130.56|133.04|130.54|14
1624310900000|2021-06-21 21:28:20|133.06|130.56|133.08|130.58|133.08|130.58|133.03|130.53|9
1624310910000|2021-06-21 21:28:30|133.07|130.57|133.04|130.54|133.07|130.57|133.02|130.52|12
1624310920000|2021-06-21 21:28:40|133.03|130.53|132.96|130.46|133.06|130.56|132.95|130.45|17
1624310930000|2021-06-21 21:28:50|132.95|130.45|132.82|130.32|133.03|130.53|132.82|130.32|17
1624310940000|2021-06-21 21:29:00|132.81|130.31|132.75|130.25|132.82|130.32|132.75|130.25|10
1624310950000|2021-06-21 21:29:10|132.76|130.26|132.76|130.26|132.78|130.28|132.76|130.26|6
1624310960000|2021-06-21 21:29:20|132.75|130.25|132.75|130.25|132.76|130.26|132.72|130.22|12
1624310970000|2021-06-21 21:29:30|132.73|130.23|132.73|130.23|132.76|130.26|132.7|130.2|16
1624310980000|2021-06-21 21:29:40|132.74|130.24|132.52|130.02|132.74|130.24|132.51|130.01|24
1624310990000|2021-06-21 21:29:50|132.48|129.98|132.25|129.75|132.49|129.99|132.25|129.75|22
1624311000000|2021-06-21 21:30:00|132.24|129.74|132.22|129.72|132.24|129.74|132.22|129.72|7
1624311010000|2021-06-21 21:30:10|132.21|129.71|132.05|129.55|132.21|129.71|132.05|129.55|17
1624311020000|2021-06-21 21:30:20|132.06|129.56|131.85|129.35|132.06|129.56|131.85|129.35|17
1624311030000|2021-06-21 21:30:30|131.83|129.33|131.85|129.35|131.86|129.36|131.78|129.28|21
1624311040000|2021-06-21 21:30:40|131.86|129.36|131.95|129.45|131.95|129.45|131.84|129.34|16
1624311050000|2021-06-21 21:30:50|131.97|129.47|132.02|129.52|132.03|129.53|131.92|129.42|22
1624311060000|2021-06-21 21:31:00|132.03|129.53|132.02|129.52|132.05|129.55|132.01|129.51|19
1624311070000|2021-06-21 21:31:10|132.01|129.51|131.99|129.49|132.02|129.52|131.99|129.49|18
1624311080000|2021-06-21 21:31:20|131.98|129.48|131.99|129.49|132|129.5|131.98|129.48|6
1624311090000|2021-06-21 21:31:30|132|129.5|132.05|129.55|132.05|129.55|131.99|129.49|7
1624311100000|2021-06-21 21:31:40|132.06|129.56|132.12|129.62|132.13|129.63|132.06|129.56|11
1624311110000|2021-06-21 21:31:50|132.13|129.63|132.11|129.61|132.14|129.64|132.11|129.61|7
1624311120000|2021-06-21 21:32:00|132.12|129.62|132|129.5|132.12|129.62|132|129.5|21
1624311130000|2021-06-21 21:32:10|131.99|129.49|131.97|129.47|131.99|129.49|131.95|129.45|22
1624311140000|2021-06-21 21:32:20|131.96|129.46|131.92|129.42|131.97|129.47|131.9|129.4|19
1624311150000|2021-06-21 21:32:30|131.91|129.41|131.96|129.46|131.96|129.46|131.91|129.41|14
1624311160000|2021-06-21 21:32:40|131.95|129.45|131.86|129.36|131.95|129.45|131.84|129.34|7
1624311170000|2021-06-21 21:32:50|131.87|129.37|131.85|129.35|131.87|129.37|131.85|129.35|8
1624311180000|2021-06-21 21:33:00|131.84|129.34|131.81|129.31|131.84|129.34|131.81|129.31|7
1624311190000|2021-06-21 21:33:10|131.8|129.3|131.79|129.29|131.83|129.33|131.79|129.29|13
1624311200000|2021-06-21 21:33:20|131.8|129.3|131.82|129.32|131.86|129.36|131.79|129.29|17
1624311210000|2021-06-21 21:33:30|131.83|129.33|131.85|129.35|131.87|129.37|131.82|129.32|17
1624311220000|2021-06-21 21:33:40|131.84|129.34|131.81|129.31|131.84|129.34|131.81|129.31|12
1624311230000|2021-06-21 21:33:50|131.82|129.32|131.82|129.32|131.82|129.32|131.8|129.3|11
1624311240000|2021-06-21 21:34:00|131.83|129.33|131.86|129.36|131.86|129.36|131.81|129.31|16
1624311250000|2021-06-21 21:34:10|131.87|129.37|131.96|129.46|131.96|129.46|131.87|129.37|13
1624311260000|2021-06-21 21:34:20|131.97|129.47|132|129.5|132|129.5|131.97|129.47|13
1624311270000|2021-06-21 21:34:30|132.01|129.51|132.06|129.56|132.06|129.56|132|129.5|15
1624311280000|2021-06-21 21:34:40|132.07|129.57|132.08|129.58|132.1|129.6|132.06|129.56|15
1624311290000|2021-06-21 21:34:50|132.09|129.59|132.1|129.6|132.1|129.6|132.08|129.58|10
1624311300000|2021-06-21 21:35:00|132.09|129.59|132.12|129.62|132.13|129.63|132.09|129.59|8
1624311310000|2021-06-21 21:35:10|132.1|129.6|132.19|129.69|132.19|129.69|132.1|129.6|8
1624311320000|2021-06-21 21:35:20|132.2|129.7|132.26|129.76|132.27|129.77|132.19|129.69|10
1624311330000|2021-06-21 21:35:30|132.27|129.77|132.31|129.81|132.33|129.83|132.26|129.76|12
1624311340000|2021-06-21 21:35:40|132.32|129.82|132.41|129.91|132.42|129.92|132.32|129.82|12
1624311350000|2021-06-21 21:35:50|132.42|129.92|132.44|129.94|132.44|129.94|132.41|129.91|7
1624311360000|2021-06-21 21:36:00|132.45|129.95|132.55|130.05|132.55|130.05|132.45|129.95|14
1624311370000|2021-06-21 21:36:10|132.54|130.04|132.61|130.11|132.61|130.11|132.54|130.04|9
1624311380000|2021-06-21 21:36:20|132.6|130.1|132.63|130.13|132.64|130.14|132.6|130.1|10
1624311390000|2021-06-21 21:36:30|132.62|130.12|132.59|130.09|132.64|130.14|132.58|130.08|8
1624311400000|2021-06-21 21:36:40|132.6|130.1|132.58|130.08|132.6|130.1|132.57|130.07|9
1624311410000|2021-06-21 21:36:50|132.57|130.07|132.56|130.06|132.58|130.08|132.55|130.05|20
1624311420000|2021-06-21 21:37:00|132.55|130.05|132.56|130.06|132.57|130.07|132.55|130.05|8
1624311430000|2021-06-21 21:37:10|132.5|130|132.5|130|132.51|130.01|132.5|130|5
1624311440000|2021-06-21 21:37:20|132.51|130.01|132.5|130|132.51|130.01|132.5|130|4
1624311450000|2021-06-21 21:37:30|132.51|130.01|132.51|130.01|132.51|130.01|132.5|130|11
1624311460000|2021-06-21 21:37:40|132.5|130|132.5|130|132.51|130.01|132.5|130|7
1624311470000|2021-06-21 21:37:50|132.51|130.01|132.5|130|132.51|130.01|132.5|130|6
1624311480000|2021-06-21 21:38:00|132.49|129.99|132.46|129.96|132.49|129.99|132.45|129.95|12
1624311490000|2021-06-21 21:38:10|132.47|129.97|132.44|129.94|132.5|130|132.43|129.93|12
1624311500000|2021-06-21 21:38:20|132.43|129.93|132.4|129.9|132.44|129.94|132.39|129.89|6
1624311510000|2021-06-21 21:38:30|132.39|129.89|132.39|129.89|132.4|129.9|132.38|129.88|12
1624311520000|2021-06-21 21:38:40|132.38|129.88|132.5|130|132.5|130|132.37|129.87|17
1624311530000|2021-06-21 21:38:50|132.49|129.99|132.56|130.06|132.56|130.06|132.49|129.99|12
1624311540000|2021-06-21 21:39:00|132.55|130.05|132.54|130.04|132.56|130.06|132.53|130.03|6
1624311550000|2021-06-21 21:39:10|132.53|130.03|132.53|130.03|132.53|130.03|132.52|130.02|7
1624311560000|2021-06-21 21:39:20|132.54|130.04|132.39|129.89|132.54|130.04|132.39|129.89|12
1624311570000|2021-06-21 21:39:30|132.36|129.86|132.31|129.81|132.4|129.9|132.3|129.8|11
1624311580000|2021-06-21 21:39:40|132.33|129.83|132.25|129.75|132.35|129.85|132.25|129.75|15
1624311590000|2021-06-21 21:39:50|132.26|129.76|132.3|129.8|132.3|129.8|132.25|129.75|8
1624311600000|2021-06-21 21:40:00|132.31|129.81|132.21|129.71|132.34|129.84|132.21|129.71|18
1624311610000|2021-06-21 21:40:10|132.18|129.68|132.18|129.68|132.19|129.69|132.17|129.67|7
1624311620000|2021-06-21 21:40:20|132.17|129.67|132.18|129.68|132.19|129.69|132.17|129.67|4
1624311630000|2021-06-21 21:40:30|132.19|129.69|132.17|129.67|132.19|129.69|132.17|129.67|3
1624311640000|2021-06-21 21:40:40|132.16|129.66|132.27|129.77|132.27|129.77|132.16|129.66|17
1624311650000|2021-06-21 21:40:50|132.28|129.78|132.28|129.78|132.29|129.79|132.27|129.77|8
1624311660000|2021-06-21 21:41:00|132.29|129.79|132.27|129.77|132.29|129.79|132.27|129.77|8
1624311670000|2021-06-21 21:41:10|132.28|129.78|132.26|129.76|132.3|129.8|132.26|129.76|10
1624311680000|2021-06-21 21:41:20|132.25|129.75|132.14|129.64|132.26|129.76|132.14|129.64|17
1624311690000|2021-06-21 21:41:30|132.16|129.66|132.17|129.67|132.17|129.67|132.16|129.66|2
1624311700000|2021-06-21 21:41:40|132.16|129.66|132.13|129.63|132.16|129.66|132.13|129.63|5
1624311710000|2021-06-21 21:41:50|132.14|129.64|132.13|129.63|132.15|129.65|132.13|129.63|4
1624311720000|2021-06-21 21:42:00|132.14|129.64|132.13|129.63|132.16|129.66|132.13|129.63|6
1624311730000|2021-06-21 21:42:10|132.16|129.66|132.12|129.62|132.16|129.66|132.11|129.61|10
1624311750000|2021-06-21 21:42:30|132.11|129.61|132.11|129.61|132.12|129.62|132.11|129.61|9
1624311760000|2021-06-21 21:42:40|132.12|129.62|132.11|129.61|132.12|129.62|132.1|129.6|8
1624311770000|2021-06-21 21:42:50|132.12|129.62|131.91|129.41|132.14|129.64|131.91|129.41|28
1624311780000|2021-06-21 21:43:00|131.89|129.39|131.9|129.4|131.9|129.4|131.86|129.36|13
1624311790000|2021-06-21 21:43:10|131.91|129.41|131.77|129.27|131.96|129.46|131.77|129.27|16
1624311800000|2021-06-21 21:43:20|131.74|129.24|131.74|129.24|131.74|129.24|131.62|129.12|26
1624311810000|2021-06-21 21:43:30|131.7|129.2|131.8|129.3|131.82|129.32|131.68|129.18|20
1624311820000|2021-06-21 21:43:40|131.81|129.31|131.69|129.19|131.81|129.31|131.69|129.19|14
1624311830000|2021-06-21 21:43:50|131.68|129.18|131.54|129.04|131.71|129.21|131.54|129.04|12
1624311840000|2021-06-21 21:44:00|131.52|129.02|131.64|129.14|131.64|129.14|131.48|128.98|20
1624311850000|2021-06-21 21:44:10|131.65|129.15|131.68|129.18|131.72|129.22|131.65|129.15|19
1624311860000|2021-06-21 21:44:20|131.67|129.17|131.52|129.02|131.67|129.17|131.52|129.02|17
1624311870000|2021-06-21 21:44:30|131.51|129.01|131.48|128.98|131.51|129.01|131.48|128.98|8
1624311880000|2021-06-21 21:44:40|131.49|128.99|131.39|128.89|131.49|128.99|131.36|128.86|11
1624311890000|2021-06-21 21:44:50|131.38|128.88|131.35|128.85|131.39|128.89|131.35|128.85|6
1624311900000|2021-06-21 21:45:00|131.38|128.88|131.41|128.91|131.42|128.92|131.34|128.84|16
1624311910000|2021-06-21 21:45:10|131.42|128.92|131.62|129.12|131.64|129.14|131.42|128.92|18
1624311920000|2021-06-21 21:45:20|131.61|129.11|131.33|128.83|131.61|129.11|131.33|128.83|20
1624311930000|2021-06-21 21:45:30|131.32|128.82|131.31|128.81|131.32|128.82|131.31|128.81|2
1624311940000|2021-06-21 21:45:40|131.3|128.8|131.3|128.8|131.32|128.82|131.29|128.79|11
1624311950000|2021-06-21 21:45:50|131.29|128.79|131.16|128.66|131.29|128.79|131.16|128.66|11
1624311960000|2021-06-21 21:46:00|131.13|128.63|130.84|128.34|131.13|128.63|130.84|128.34|19
1624311970000|2021-06-21 21:46:10|130.76|128.26|130.7|128.2|130.81|128.31|130.68|128.18|25
1624311980000|2021-06-21 21:46:20|130.68|128.18|130.7|128.2|130.71|128.21|130.66|128.16|25
1624311990000|2021-06-21 21:46:30|130.71|128.21|130.69|128.19|130.77|128.27|130.69|128.19|27
1624312000000|2021-06-21 21:46:40|130.68|128.18|130.27|127.77|130.69|128.19|130.27|127.77|30
1624312010000|2021-06-21 21:46:50|130.25|127.75|130.18|127.68|130.25|127.75|130.12|127.62|17
1624312020000|2021-06-21 21:47:00|130.17|127.67|130.33|127.83|130.34|127.84|130.17|127.67|27
1624312030000|2021-06-21 21:47:10|130.43|127.93|130.49|127.99|130.56|128.06|130.38|127.88|29
1624312040000|2021-06-21 21:47:20|130.5|128|130.4|127.9|130.5|128|130.39|127.89|24
1624312050000|2021-06-21 21:47:30|130.41|127.91|130.39|127.89|130.42|127.92|130.39|127.89|14
1624312060000|2021-06-21 21:47:40|130.4|127.9|130.4|127.9|130.4|127.9|130.32|127.82|22
1624312070000|2021-06-21 21:47:50|130.41|127.91|130.28|127.78|130.41|127.91|130.27|127.77|17
1624312080000|2021-06-21 21:48:00|130.27|127.77|130.3|127.8|130.3|127.8|130.12|127.62|26
1624312090000|2021-06-21 21:48:10|130.29|127.79|130.49|127.99|130.5|128|130.24|127.74|27
1624312100000|2021-06-21 21:48:20|130.48|127.98|130.48|127.98|130.62|128.12|130.44|127.94|28
1624312110000|2021-06-21 21:48:30|130.49|127.99|130.47|127.97|130.55|128.05|130.45|127.95|19
1624312120000|2021-06-21 21:48:40|130.45|127.95|130.44|127.94|130.45|127.95|130.41|127.91|17
1624312130000|2021-06-21 21:48:50|130.45|127.95|130.36|127.86|130.45|127.95|130.36|127.86|21
1624312140000|2021-06-21 21:49:00|130.35|127.85|130.14|127.64|130.35|127.85|130.12|127.62|26
1624312150000|2021-06-21 21:49:10|130.16|127.66|130.18|127.68|130.2|127.7|130.12|127.62|26
1624312160000|2021-06-21 21:49:20|130.19|127.69|130.25|127.75|130.26|127.76|130.19|127.69|21
1624312170000|2021-06-21 21:49:30|130.26|127.76|130.28|127.78|130.36|127.86|130.26|127.76|24
1624312180000|2021-06-21 21:49:40|130.27|127.77|130.38|127.88|130.38|127.88|130.26|127.76|17
1624312190000|2021-06-21 21:49:50|130.41|127.91|130.24|127.74|130.41|127.91|130.24|127.74|31
1624312200000|2021-06-21 21:50:00|130.23|127.73|130.26|127.76|130.26|127.76|130.2|127.7|24
1624312210000|2021-06-21 21:50:10|130.27|127.77|130.34|127.84|130.34|127.84|130.27|127.77|18
1624312220000|2021-06-21 21:50:20|130.35|127.85|130.4|127.9|130.44|127.94|130.35|127.85|15
1624312230000|2021-06-21 21:50:30|130.39|127.89|130.39|127.89|130.41|127.91|130.38|127.88|18
1624312240000|2021-06-21 21:50:40|130.37|127.87|130.34|127.84|130.41|127.91|130.34|127.84|19
1624312250000|2021-06-21 21:50:50|130.35|127.85|130.31|127.81|130.35|127.85|130.31|127.81|15
1624312260000|2021-06-21 21:51:00|130.3|127.8|130.29|127.79|130.31|127.81|130.25|127.75|17
1624312270000|2021-06-21 21:51:10|130.26|127.76|130.21|127.71|130.26|127.76|130.09|127.59|21
1624312280000|2021-06-21 21:51:20|130.22|127.72|130.2|127.7|130.26|127.76|130.19|127.69|17
1624312290000|2021-06-21 21:51:30|130.21|127.71|130.24|127.74|130.25|127.75|130.21|127.71|13
1624312300000|2021-06-21 21:51:40|130.23|127.73|129.94|127.44|130.23|127.73|129.89|127.39|27
1624312310000|2021-06-21 21:51:50|129.95|127.45|130.01|127.51|130.02|127.52|129.93|127.43|23
1624312320000|2021-06-21 21:52:00|130.02|127.52|129.93|127.43|130.02|127.52|129.93|127.43|17
1624312330000|2021-06-21 21:52:10|129.9|127.4|129.93|127.43|129.93|127.43|129.85|127.35|28
1624312340000|2021-06-21 21:52:20|129.92|127.42|129.9|127.4|129.93|127.43|129.89|127.39|18
1624312350000|2021-06-21 21:52:30|129.89|127.39|129.89|127.39|129.91|127.41|129.87|127.37|14
1624312360000|2021-06-21 21:52:40|129.9|127.4|129.9|127.4|129.92|127.42|129.89|127.39|20
1624312370000|2021-06-21 21:52:50|129.92|127.42|129.9|127.4|129.95|127.45|129.9|127.4|14
1624312380000|2021-06-21 21:53:00|129.89|127.39|129.66|127.16|129.89|127.39|129.64|127.14|21
1624312390000|2021-06-21 21:53:10|129.65|127.15|129.69|127.19|129.77|127.27|129.61|127.11|27
1624312400000|2021-06-21 21:53:20|129.64|127.14|129.71|127.21|129.71|127.21|129.63|127.13|12
1624312410000|2021-06-21 21:53:30|129.75|127.25|129.74|127.24|129.79|127.29|129.69|127.19|25
1624312420000|2021-06-21 21:53:40|129.73|127.23|129.81|127.31|129.81|127.31|129.7|127.2|18
1624312430000|2021-06-21 21:53:50|129.82|127.32|129.86|127.36|129.87|127.37|129.82|127.32|16
1624312440000|2021-06-21 21:54:00|129.85|127.35|129.87|127.37|129.87|127.37|129.83|127.33|11
1624312450000|2021-06-21 21:54:10|129.86|127.36|129.84|127.34|129.87|127.37|129.83|127.33|10
1624312460000|2021-06-21 21:54:20|129.83|127.33|129.84|127.34|129.86|127.36|129.83|127.33|8
1624312470000|2021-06-21 21:54:30|129.82|127.32|129.86|127.36|129.86|127.36|129.82|127.32|18
1624312480000|2021-06-21 21:54:40|129.84|127.34|129.81|127.31|129.86|127.36|129.8|127.3|16
1624312490000|2021-06-21 21:54:50|129.83|127.33|129.81|127.31|129.84|127.34|129.78|127.28|17
1624312500000|2021-06-21 21:55:00|129.8|127.3|129.77|127.27|129.85|127.35|129.75|127.25|17
1624312510000|2021-06-21 21:55:10|129.81|127.31|129.86|127.36|129.89|127.39|129.81|127.31|17
1624312520000|2021-06-21 21:55:20|129.87|127.37|129.93|127.43|129.93|127.43|129.86|127.36|16
1624312530000|2021-06-21 21:55:30|129.92|127.42|129.88|127.38|129.92|127.42|129.85|127.35|15
1624312540000|2021-06-21 21:55:40|129.9|127.4|129.88|127.38|129.93|127.43|129.87|127.37|14
1624312550000|2021-06-21 21:55:50|129.87|127.37|129.97|127.47|129.97|127.47|129.83|127.33|21
1624312560000|2021-06-21 21:56:00|129.96|127.46|129.98|127.48|129.99|127.49|129.96|127.46|16
1624312570000|2021-06-21 21:56:10|129.97|127.47|129.94|127.44|130.05|127.55|129.92|127.42|16
1624312580000|2021-06-21 21:56:20|129.95|127.45|130|127.5|130.06|127.56|129.95|127.45|23
1624312590000|2021-06-21 21:56:30|129.99|127.49|129.88|127.38|129.99|127.49|129.85|127.35|14
1624312600000|2021-06-21 21:56:40|129.87|127.37|129.9|127.4|129.93|127.43|129.86|127.36|15
1624312610000|2021-06-21 21:56:50|129.89|127.39|129.73|127.23|129.89|127.39|129.73|127.23|32
1624312620000|2021-06-21 21:57:00|129.71|127.21|129.54|127.04|129.71|127.21|129.54|127.04|24
1624312630000|2021-06-21 21:57:10|129.52|127.02|129.25|126.75|129.55|127.05|129.24|126.74|29
1624312640000|2021-06-21 21:57:20|129.27|126.77|128.99|126.49|129.29|126.79|128.92|126.42|26
1624312650000|2021-06-21 21:57:30|128.98|126.48|128.98|126.48|129.06|126.56|128.95|126.45|25
1624312660000|2021-06-21 21:57:40|128.99|126.49|129.09|126.59|129.09|126.59|128.98|126.48|28
1624312670000|2021-06-21 21:57:50|129.04|126.54|128.9|126.4|129.09|126.59|128.89|126.39|32
1624312680000|2021-06-21 21:58:00|128.89|126.39|129|126.5|129.02|126.52|128.89|126.39|17
1624312690000|2021-06-21 21:58:10|129.01|126.51|129|126.5|129.09|126.59|129|126.5|21
1624312700000|2021-06-21 21:58:20|129.01|126.51|128.95|126.45|129.05|126.55|128.93|126.43|22
1624312710000|2021-06-21 21:58:30|128.96|126.46|128.86|126.36|128.97|126.47|128.86|126.36|16
1624312720000|2021-06-21 21:58:40|128.85|126.35|128.93|126.43|128.93|126.43|128.85|126.35|17
1624312730000|2021-06-21 21:58:50|128.92|126.42|128.93|126.43|128.96|126.46|128.92|126.42|19
1624312740000|2021-06-21 21:59:00|128.92|126.42|128.86|126.36|128.92|126.42|128.84|126.34|21
1624312750000|2021-06-21 21:59:10|128.83|126.33|128.91|126.41|128.92|126.42|128.82|126.32|11
1624312760000|2021-06-21 21:59:20|128.94|126.44|128.64|126.14|128.94|126.44|128.64|126.14|27
1624312770000|2021-06-21 21:59:30|128.62|126.12|128.6|126.1|128.63|126.13|128.57|126.07|20
1624312780000|2021-06-21 21:59:40|128.59|126.09|128.58|126.08|128.61|126.11|128.52|126.02|25
1624312790000|2021-06-21 21:59:50|128.49|125.99|128.46|125.96|128.53|126.03|128.35|125.85|31
1624312800000|2021-06-21 22:00:00|128.45|125.95|128.39|125.89|128.54|126.04|128.38|125.88|25
1624312810000|2021-06-21 22:00:10|128.38|125.88|128.37|125.87|128.39|125.89|128.34|125.84|19
1624312820000|2021-06-21 22:00:20|128.38|125.88|128.47|125.97|128.47|125.97|128.38|125.88|19
1624312830000|2021-06-21 22:00:30|128.49|125.99|129.06|126.56|129.07|126.57|128.49|125.99|28
1624312840000|2021-06-21 22:00:40|129.04|126.54|128.97|126.47|129.04|126.54|128.82|126.32|29
1624312850000|2021-06-21 22:00:50|128.98|126.48|129.08|126.58|129.12|126.62|128.97|126.47|25
1624312860000|2021-06-21 22:01:00|129.09|126.59|129.17|126.67|129.19|126.69|129.09|126.59|29
1624312870000|2021-06-21 22:01:10|129.14|126.64|129.24|126.74|129.24|126.74|129.11|126.61|18
1624312880000|2021-06-21 22:01:20|129.25|126.75|129.46|126.96|129.49|126.99|129.25|126.75|19
1624312890000|2021-06-21 22:01:30|129.42|126.92|129.45|126.95|129.45|126.95|129.33|126.83|22
1624312900000|2021-06-21 22:01:40|129.46|126.96|129.7|127.2|129.7|127.2|129.44|126.94|18
1624312910000|2021-06-21 22:01:50|129.72|127.22|129.8|127.3|129.8|127.3|129.61|127.11|24
1624312920000|2021-06-21 22:02:00|129.79|127.29|129.75|127.25|129.79|127.29|129.73|127.23|19
1624312930000|2021-06-21 22:02:10|129.74|127.24|129.65|127.15|129.75|127.25|129.65|127.15|11
1624312940000|2021-06-21 22:02:20|129.64|127.14|129.5|127|129.64|127.14|129.44|126.94|28
1624312950000|2021-06-21 22:02:30|129.51|127.01|129.41|126.91|129.54|127.04|129.41|126.91|23
1624312960000|2021-06-21 22:02:40|129.42|126.92|129.5|127|129.5|127|129.38|126.88|21
1624312970000|2021-06-21 22:02:50|129.49|126.99|129.47|126.97|129.49|126.99|129.42|126.92|22
1624312980000|2021-06-21 22:03:00|129.46|126.96|129.46|126.96|129.49|126.99|129.46|126.96|16
1624312990000|2021-06-21 22:03:10|129.45|126.95|129.46|126.96|129.49|126.99|129.44|126.94|19
1624313000000|2021-06-21 22:03:20|129.47|126.97|129.46|126.96|129.47|126.97|129.45|126.95|14
1624313010000|2021-06-21 22:03:30|129.47|126.97|129.41|126.91|129.5|127|129.41|126.91|18
1624313020000|2021-06-21 22:03:40|129.4|126.9|129.22|126.72|129.41|126.91|129.22|126.72|25
1624313030000|2021-06-21 22:03:50|129.18|126.68|129.22|126.72|129.23|126.73|129.17|126.67|14
1624313040000|2021-06-21 22:04:00|129.21|126.71|129.15|126.65|129.27|126.77|129.15|126.65|18
1624313050000|2021-06-21 22:04:10|129.11|126.61|129.04|126.54|129.17|126.67|129|126.5|21
1624313060000|2021-06-21 22:04:20|129.01|126.51|129.06|126.56|129.08|126.58|129|126.5|14
1624313070000|2021-06-21 22:04:30|129.05|126.55|129.18|126.68|129.22|126.72|129.05|126.55|20
1624313080000|2021-06-21 22:04:40|129.17|126.67|129.01|126.51|129.18|126.68|129|126.5|25
1624313090000|2021-06-21 22:04:50|129.03|126.53|129.01|126.51|129.05|126.55|128.99|126.49|19
1624313100000|2021-06-21 22:05:00|129.02|126.52|129.11|126.61|129.13|126.63|129.02|126.52|21
1624313110000|2021-06-21 22:05:10|129.12|126.62|129.13|126.63|129.13|126.63|128.99|126.49|21
1624313120000|2021-06-21 22:05:20|129.12|126.62|129.04|126.54|129.13|126.63|129.04|126.54|15
1624313130000|2021-06-21 22:05:30|129.05|126.55|129.1|126.6|129.1|126.6|129.04|126.54|10
1624313140000|2021-06-21 22:05:40|129.09|126.59|128.97|126.47|129.09|126.59|128.97|126.47|14
1624313150000|2021-06-21 22:05:50|128.92|126.42|129.09|126.59|129.09|126.59|128.85|126.35|28
1624313160000|2021-06-21 22:06:00|129.08|126.58|129.13|126.63|129.13|126.63|129.07|126.57|16
1624313170000|2021-06-21 22:06:10|129.14|126.64|129.2|126.7|129.2|126.7|129.09|126.59|17
1624313180000|2021-06-21 22:06:20|129.21|126.71|129.22|126.72|129.23|126.73|129.19|126.69|22
1624313190000|2021-06-21 22:06:30|129.21|126.71|129.26|126.76|129.26|126.76|129.2|126.7|13
1624313200000|2021-06-21 22:06:40|129.25|126.75|129.16|126.66|129.29|126.79|129.16|126.66|25
1624313210000|2021-06-21 22:06:50|129.17|126.67|129.29|126.79|129.29|126.79|129.17|126.67|21
1624313220000|2021-06-21 22:07:00|129.27|126.77|129.23|126.73|129.28|126.78|129.22|126.72|22
1624313230000|2021-06-21 22:07:10|129.24|126.74|129.31|126.81|129.31|126.81|129.23|126.73|19
1624313240000|2021-06-21 22:07:20|129.32|126.82|129.11|126.61|129.35|126.85|129.1|126.6|31
1624313250000|2021-06-21 22:07:30|129.1|126.6|128.99|126.49|129.11|126.61|128.98|126.48|15
1624313260000|2021-06-21 22:07:40|128.98|126.48|129.17|126.67|129.2|126.7|128.98|126.48|23
1624313270000|2021-06-21 22:07:50|129.16|126.66|129.18|126.68|129.25|126.75|129.16|126.66|21
1624313280000|2021-06-21 22:08:00|129.16|126.66|129.07|126.57|129.19|126.69|129.06|126.56|23
1624313290000|2021-06-21 22:08:10|129.06|126.56|129.1|126.6|129.12|126.62|129.06|126.56|19
1624313300000|2021-06-21 22:08:20|129.09|126.59|129.12|126.62|129.12|126.62|129.06|126.56|18
1624313310000|2021-06-21 22:08:30|129.13|126.63|129.15|126.65|129.15|126.65|129.1|126.6|16
1624313320000|2021-06-21 22:08:40|129.18|126.68|129.19|126.69|129.22|126.72|129.18|126.68|20
1624313330000|2021-06-21 22:08:50|129.17|126.67|129.13|126.63|129.17|126.67|129.09|126.59|19
1624313340000|2021-06-21 22:09:00|129.14|126.64|129.18|126.68|129.19|126.69|129.1|126.6|20
1624313350000|2021-06-21 22:09:10|129.19|126.69|129.2|126.7|129.21|126.71|129.18|126.68|8
1624313360000|2021-06-21 22:09:20|129.19|126.69|129.2|126.7|129.2|126.7|129.19|126.69|8
1624313370000|2021-06-21 22:09:30|129.19|126.69|129.18|126.68|129.21|126.71|129.18|126.68|15
1624313380000|2021-06-21 22:09:40|129.17|126.67|129.21|126.71|129.22|126.72|129.17|126.67|19
1624313390000|2021-06-21 22:09:50|129.2|126.7|129.16|126.66|129.2|126.7|129.15|126.65|11
1624313400000|2021-06-21 22:10:00|129.17|126.67|129.22|126.72|129.22|126.72|129.17|126.67|12
1624313410000|2021-06-21 22:10:10|129.23|126.73|129.23|126.73|129.23|126.73|129.18|126.68|18
1624313420000|2021-06-21 22:10:20|129.24|126.74|129.28|126.78|129.28|126.78|129.24|126.74|7
1624313430000|2021-06-21 22:10:30|129.29|126.79|129.26|126.76|129.31|126.81|129.23|126.73|21
1624313440000|2021-06-21 22:10:40|129.24|126.74|129.3|126.8|129.3|126.8|129.19|126.69|15
1624313450000|2021-06-21 22:10:50|129.31|126.81|129.3|126.8|129.31|126.81|129.29|126.79|12
1624313460000|2021-06-21 22:11:00|129.31|126.81|129.17|126.67|129.32|126.82|129.16|126.66|15
1624313470000|2021-06-21 22:11:10|129.15|126.65|129.33|126.83|129.33|126.83|129.15|126.65|15
1624313480000|2021-06-21 22:11:20|129.36|126.86|129.4|126.9|129.42|126.92|129.35|126.85|17
1624313490000|2021-06-21 22:11:30|129.39|126.89|129.37|126.87|129.39|126.89|129.35|126.85|13
1624313500000|2021-06-21 22:11:40|129.36|126.86|129.44|126.94|129.44|126.94|129.36|126.86|9
1624313510000|2021-06-21 22:11:50|129.46|126.96|129.34|126.84|129.65|127.15|129.34|126.84|18
1624313520000|2021-06-21 22:12:00|129.55|127.05|129.46|126.96|129.62|127.12|129.44|126.94|16
1624313530000|2021-06-21 22:12:10|129.44|126.94|129.57|127.07|129.57|127.07|129.44|126.94|23
1624313540000|2021-06-21 22:12:20|129.55|127.05|129.49|126.99|129.58|127.08|129.45|126.95|22
1624313550000|2021-06-21 22:12:30|129.5|127|129.72|127.22|129.73|127.23|129.5|127|21
1624313560000|2021-06-21 22:12:40|129.74|127.24|129.58|127.08|129.74|127.24|129.58|127.08|15
1624313570000|2021-06-21 22:12:50|129.57|127.07|129.63|127.13|129.63|127.13|129.57|127.07|18
1624313580000|2021-06-21 22:13:00|129.65|127.15|129.64|127.14|129.66|127.16|129.64|127.14|14
1624313590000|2021-06-21 22:13:10|129.65|127.15|129.64|127.14|129.66|127.16|129.64|127.14|12
1624313600000|2021-06-21 22:13:20|129.65|127.15|129.73|127.23|129.74|127.24|129.64|127.14|15
1624313610000|2021-06-21 22:13:30|129.74|127.24|129.75|127.25|129.8|127.3|129.73|127.23|9
1624313620000|2021-06-21 22:13:40|129.7|127.2|129.86|127.36|129.86|127.36|129.7|127.2|7
1624313630000|2021-06-21 22:13:50|129.87|127.37|129.91|127.41|129.91|127.41|129.84|127.34|14
1624313640000|2021-06-21 22:14:00|129.9|127.4|129.9|127.4|129.92|127.42|129.85|127.35|10
1624313650000|2021-06-21 22:14:10|129.89|127.39|129.66|127.16|129.9|127.4|129.66|127.16|25
1624313660000|2021-06-21 22:14:20|129.6|127.1|129.67|127.17|129.71|127.21|129.6|127.1|15
1624313670000|2021-06-21 22:14:30|129.69|127.19|129.65|127.15|129.77|127.27|129.65|127.15|22
1624313680000|2021-06-21 22:14:40|129.68|127.18|129.67|127.17|129.7|127.2|129.61|127.11|15
1624313690000|2021-06-21 22:14:50|129.66|127.16|129.57|127.07|129.67|127.17|129.56|127.06|19
1624313700000|2021-06-21 22:15:00|129.58|127.08|129.59|127.09|129.62|127.12|129.57|127.07|17
1624313710000|2021-06-21 22:15:10|129.58|127.08|129.48|126.98|129.6|127.1|129.48|126.98|22
1624313720000|2021-06-21 22:15:20|129.47|126.97|129.5|127|129.52|127.02|129.45|126.95|17
1624313730000|2021-06-21 22:15:30|129.49|126.99|129.3|126.8|129.5|127|129.27|126.77|24
1624313740000|2021-06-21 22:15:40|129.29|126.79|129.41|126.91|129.41|126.91|129.27|126.77|20
1624313750000|2021-06-21 22:15:50|129.38|126.88|129.65|127.15|129.65|127.15|129.38|126.88|28
1624313760000|2021-06-21 22:16:00|129.69|127.19|129.58|127.08|129.69|127.19|129.56|127.06|25
1624313770000|2021-06-21 22:16:10|129.57|127.07|129.67|127.17|129.7|127.2|129.57|127.07|22
1624313780000|2021-06-21 22:16:20|129.71|127.21|129.79|127.29|129.83|127.33|129.71|127.21|20
1624313790000|2021-06-21 22:16:30|129.81|127.31|129.94|127.44|129.94|127.44|129.77|127.27|26
1624313800000|2021-06-21 22:16:40|129.93|127.43|129.84|127.34|129.99|127.49|129.84|127.34|11
1624313810000|2021-06-21 22:16:50|129.83|127.33|129.97|127.47|129.97|127.47|129.81|127.31|24
1624313820000|2021-06-21 22:17:00|129.99|127.49|130.12|127.62|130.12|127.62|129.94|127.44|21
1624313830000|2021-06-21 22:17:10|130.16|127.66|130.31|127.81|130.31|127.81|130.11|127.61|29
1624313840000|2021-06-21 22:17:20|130.33|127.83|130.51|128.01|130.52|128.02|130.33|127.83|21
1624313850000|2021-06-21 22:17:30|130.5|128|130.79|128.29|130.79|128.29|130.47|127.97|21
1624313860000|2021-06-21 22:17:40|130.81|128.31|130.69|128.19|130.91|128.41|130.69|128.19|30
1624313870000|2021-06-21 22:17:50|130.63|128.13|130.57|128.07|130.63|128.13|130.44|127.94|33
1624313880000|2021-06-21 22:18:00|130.66|128.16|130.69|128.19|130.8|128.3|130.62|128.12|29
1624313890000|2021-06-21 22:18:10|130.66|128.16|130.95|128.45|130.95|128.45|130.64|128.14|30
1624313900000|2021-06-21 22:18:20|130.99|128.49|131.18|128.68|131.18|128.68|130.98|128.48|26
1624313910000|2021-06-21 22:18:30|131.19|128.69|131.32|128.82|131.41|128.91|131.19|128.69|24
1624313920000|2021-06-21 22:18:40|131.4|128.9|131.38|128.88|131.48|128.98|131.31|128.81|29
1624313930000|2021-06-21 22:18:50|131.37|128.87|131.38|128.88|131.43|128.93|131.28|128.78|31
1624313940000|2021-06-21 22:19:00|131.37|128.87|131.58|129.08|131.6|129.1|131.36|128.86|27
1624313950000|2021-06-21 22:19:10|131.6|129.1|131.75|129.25|131.77|129.27|131.6|129.1|15
1624313960000|2021-06-21 22:19:20|131.74|129.24|131.75|129.25|131.75|129.25|131.62|129.12|27
1624313970000|2021-06-21 22:19:30|131.76|129.26|131.75|129.25|131.83|129.33|131.75|129.25|14
1624313980000|2021-06-21 22:19:40|131.74|129.24|131.69|129.19|131.83|129.33|131.66|129.16|28
1624313990000|2021-06-21 22:19:50|131.7|129.2|131.61|129.11|131.74|129.24|131.59|129.09|24
1624314000000|2021-06-21 22:20:00|131.63|129.13|131.73|129.23|131.76|129.26|131.63|129.13|18
1624314010000|2021-06-21 22:20:10|131.72|129.22|131.68|129.18|131.72|129.22|131.67|129.17|16
1624314020000|2021-06-21 22:20:20|131.66|129.16|131.53|129.03|131.66|129.16|131.53|129.03|21
1624314030000|2021-06-21 22:20:30|131.5|129|131.48|128.98|131.56|129.06|131.44|128.94|20
1624314040000|2021-06-21 22:20:40|131.47|128.97|131.5|129|131.52|129.02|131.44|128.94|18
1624314050000|2021-06-21 22:20:50|131.52|129.02|131.55|129.05|131.6|129.1|131.49|128.99|23
1624314060000|2021-06-21 22:21:00|131.57|129.07|131.56|129.06|131.58|129.08|131.47|128.97|9
1624314070000|2021-06-21 22:21:10|131.55|129.05|131.72|129.22|131.79|129.29|131.55|129.05|21
1624314080000|2021-06-21 22:21:20|131.71|129.21|131.56|129.06|131.71|129.21|131.56|129.06|15
1624314090000|2021-06-21 22:21:30|131.54|129.04|131.32|128.82|131.54|129.04|131.19|128.69|30
1624314100000|2021-06-21 22:21:40|131.31|128.81|131.27|128.77|131.37|128.87|131.17|128.67|30
1624314110000|2021-06-21 22:21:50|131.29|128.79|131.42|128.92|131.43|128.93|131.29|128.79|25
1624314120000|2021-06-21 22:22:00|131.51|129.01|131.45|128.95|131.52|129.02|131.44|128.94|15
1624314130000|2021-06-21 22:22:10|131.43|128.93|131.57|129.07|131.6|129.1|131.4|128.9|25
1624314140000|2021-06-21 22:22:20|131.56|129.06|131.57|129.07|131.62|129.12|131.56|129.06|25
1624314150000|2021-06-21 22:22:30|131.58|129.08|131.52|129.02|131.59|129.09|131.51|129.01|19
1624314160000|2021-06-21 22:22:40|131.51|129.01|131.49|128.99|131.52|129.02|131.49|128.99|8
1624314170000|2021-06-21 22:22:50|131.48|128.98|131.38|128.88|131.48|128.98|131.37|128.87|18
1624314180000|2021-06-21 22:23:00|131.37|128.87|131.4|128.9|131.42|128.92|131.33|128.83|24
1624314190000|2021-06-21 22:23:10|131.41|128.91|131.42|128.92|131.51|129.01|131.41|128.91|20
1624314200000|2021-06-21 22:23:20|131.41|128.91|131.38|128.88|131.42|128.92|131.37|128.87|18
1624314210000|2021-06-21 22:23:30|131.36|128.86|131.31|128.81|131.36|128.86|131.29|128.79|12
1624314220000|2021-06-21 22:23:40|131.3|128.8|131.18|128.68|131.39|128.89|131.16|128.66|28
1624314230000|2021-06-21 22:23:50|131.19|128.69|130.92|128.42|131.2|128.7|130.92|128.42|24
1624314240000|2021-06-21 22:24:00|130.91|128.41|131.08|128.58|131.11|128.61|130.91|128.41|26
1624314250000|2021-06-21 22:24:10|131.09|128.59|131.14|128.64|131.33|128.83|131.07|128.57|29
1624314260000|2021-06-21 22:24:20|131.15|128.65|131.14|128.64|131.15|128.65|131.09|128.59|26
1624314270000|2021-06-21 22:24:30|131.15|128.65|131.08|128.58|131.16|128.66|131.08|128.58|24
1624314280000|2021-06-21 22:24:40|131.07|128.57|131.27|128.77|131.27|128.77|131.06|128.56|19
1624314290000|2021-06-21 22:24:50|131.26|128.76|131.12|128.62|131.27|128.77|131.1|128.6|27
1624314300000|2021-06-21 22:25:00|131.11|128.61|131.08|128.58|131.14|128.64|131.08|128.58|26
1624314310000|2021-06-21 22:25:10|131.1|128.6|131.01|128.51|131.13|128.63|131.01|128.51|26
1624314320000|2021-06-21 22:25:20|131|128.5|130.91|128.41|131|128.5|130.91|128.41|14
1624314330000|2021-06-21 22:25:30|130.92|128.42|130.85|128.35|130.92|128.42|130.81|128.31|25
1624314340000|2021-06-21 22:25:40|130.86|128.36|130.98|128.48|130.98|128.48|130.85|128.35|18
1624314350000|2021-06-21 22:25:50|131|128.5|130.96|128.46|131.03|128.53|130.92|128.42|18
1624314360000|2021-06-21 22:26:00|130.95|128.45|130.92|128.42|130.99|128.49|130.91|128.41|21
1624314370000|2021-06-21 22:26:10|130.93|128.43|130.76|128.26|130.99|128.49|130.76|128.26|28
1624314380000|2021-06-21 22:26:20|130.78|128.28|130.75|128.25|130.83|128.33|130.75|128.25|22
1624314390000|2021-06-21 22:26:30|130.76|128.26|130.73|128.23|130.76|128.26|130.68|128.18|24
1624314400000|2021-06-21 22:26:40|130.75|128.25|130.78|128.28|130.81|128.31|130.74|128.24|27
1624314410000|2021-06-21 22:26:50|130.79|128.29|130.88|128.38|130.9|128.4|130.76|128.26|21
1624314420000|2021-06-21 22:27:00|130.9|128.4|130.74|128.24|130.91|128.41|130.73|128.23|28
1624314430000|2021-06-21 22:27:10|130.75|128.25|130.71|128.21|130.78|128.28|130.69|128.19|23
1624314440000|2021-06-21 22:27:20|130.69|128.19|130.7|128.2|130.72|128.22|130.69|128.19|10
1624314450000|2021-06-21 22:27:30|130.71|128.21|130.72|128.22|130.74|128.24|130.69|128.19|17
1624314460000|2021-06-21 22:27:40|130.71|128.21|130.78|128.28|130.78|128.28|130.7|128.2|25
1624314470000|2021-06-21 22:27:50|130.77|128.27|130.78|128.28|130.85|128.35|130.77|128.27|18
1624314480000|2021-06-21 22:28:00|130.77|128.27|130.82|128.32|130.82|128.32|130.76|128.26|25
1624314490000|2021-06-21 22:28:10|130.78|128.28|130.93|128.43|130.95|128.45|130.72|128.22|28
1624314500000|2021-06-21 22:28:20|130.94|128.44|130.8|128.3|130.95|128.45|130.8|128.3|22
1624314510000|2021-06-21 22:28:30|130.76|128.26|130.82|128.32|130.83|128.33|130.76|128.26|18
1624314520000|2021-06-21 22:28:40|130.85|128.35|130.81|128.31|130.87|128.37|130.79|128.29|28
1624314530000|2021-06-21 22:28:50|130.8|128.3|130.91|128.41|130.91|128.41|130.8|128.3|10
1624314540000|2021-06-21 22:29:00|130.92|128.42|130.99|128.49|130.99|128.49|130.9|128.4|14
1624314550000|2021-06-21 22:29:10|130.96|128.46|130.98|128.48|131.03|128.53|130.96|128.46|16
1624314560000|2021-06-21 22:29:20|131|128.5|130.81|128.31|131|128.5|130.81|128.31|24
1624314570000|2021-06-21 22:29:30|130.8|128.3|130.86|128.36|130.88|128.38|130.79|128.29|18
1624314580000|2021-06-21 22:29:40|130.87|128.37|130.76|128.26|130.87|128.37|130.76|128.26|16
1624314590000|2021-06-21 22:29:50|130.78|128.28|130.77|128.27|130.82|128.32|130.76|128.26|20
1624314600000|2021-06-21 22:30:00|130.74|128.24|130.62|128.12|130.83|128.33|130.62|128.12|24
1624314610000|2021-06-21 22:30:10|130.59|128.09|130.31|127.81|130.59|128.09|130.31|127.81|26
1624314620000|2021-06-21 22:30:20|130.27|127.77|130.02|127.52|130.29|127.79|129.99|127.49|26
1624314630000|2021-06-21 22:30:30|130.01|127.51|130.05|127.55|130.11|127.61|130|127.5|29
1624314640000|2021-06-21 22:30:40|130.02|127.52|130.04|127.54|130.07|127.57|129.99|127.49|22
1624314650000|2021-06-21 22:30:50|130.05|127.55|129.98|127.48|130.08|127.58|129.98|127.48|19
1624314660000|2021-06-21 22:31:00|129.97|127.47|129.8|127.3|129.98|127.48|129.8|127.3|29
1624314670000|2021-06-21 22:31:10|129.78|127.28|129.68|127.18|129.78|127.28|129.67|127.17|26
1624314680000|2021-06-21 22:31:20|129.67|127.17|129.67|127.17|129.72|127.22|129.56|127.06|24
1624314690000|2021-06-21 22:31:30|129.68|127.18|129.5|127|129.69|127.19|129.5|127|21
1624314700000|2021-06-21 22:31:40|129.51|127.01|129.62|127.12|129.65|127.15|129.5|127|20
1624314710000|2021-06-21 22:31:50|129.64|127.14|129.49|126.99|129.64|127.14|129.49|126.99|29
1624314720000|2021-06-21 22:32:00|129.5|127|129.49|126.99|129.52|127.02|129.49|126.99|16
1624314730000|2021-06-21 22:32:10|129.5|127|129.65|127.15|129.65|127.15|129.49|126.99|18
1624314740000|2021-06-21 22:32:20|129.64|127.14|129.63|127.13|129.66|127.16|129.6|127.1|15
1624314750000|2021-06-21 22:32:30|129.66|127.16|129.56|127.06|129.66|127.16|129.56|127.06|14
1624314760000|2021-06-21 22:32:40|129.55|127.05|129.57|127.07|129.57|127.07|129.53|127.03|17
1624314770000|2021-06-21 22:32:50|129.55|127.05|129.51|127.01|129.57|127.07|129.51|127.01|11
1624314780000|2021-06-21 22:33:00|129.5|127|129.54|127.04|129.54|127.04|129.49|126.99|16
1624314790000|2021-06-21 22:33:10|129.51|127.01|129.59|127.09|129.6|127.1|129.51|127.01|14
1624314800000|2021-06-21 22:33:20|129.61|127.11|129.48|126.98|129.61|127.11|129.48|126.98|18
1624314810000|2021-06-21 22:33:30|129.5|127|129.49|126.99|129.53|127.03|129.48|126.98|12
1624314820000|2021-06-21 22:33:40|129.48|126.98|129.52|127.02|129.53|127.03|129.48|126.98|13
1624314830000|2021-06-21 22:33:50|129.51|127.01|129.32|126.82|129.55|127.05|129.32|126.82|20
1624314840000|2021-06-21 22:34:00|129.33|126.83|129.22|126.72|129.33|126.83|129.21|126.71|12
1624314850000|2021-06-21 22:34:10|129.24|126.74|129.17|126.67|129.29|126.79|129.13|126.63|22
1624314860000|2021-06-21 22:34:20|129.18|126.68|129.26|126.76|129.28|126.78|129.18|126.68|18
1624314870000|2021-06-21 22:34:30|129.24|126.74|129.16|126.66|129.27|126.77|129.14|126.64|22
1624314880000|2021-06-21 22:34:40|129.14|126.64|129.15|126.65|129.16|126.66|129.13|126.63|18
1624314890000|2021-06-21 22:34:50|129.16|126.66|129.21|126.71|129.24|126.74|129.13|126.63|22
1624314900000|2021-06-21 22:35:00|129.19|126.69|129.39|126.89|129.4|126.9|129.19|126.69|19
1624314910000|2021-06-21 22:35:10|129.41|126.91|129.58|127.08|129.59|127.09|129.41|126.91|18
1624314920000|2021-06-21 22:35:20|129.62|127.12|129.52|127.02|129.62|127.12|129.51|127.01|12
1624314930000|2021-06-21 22:35:30|129.53|127.03|129.52|127.02|129.54|127.04|129.47|126.97|12
1624314940000|2021-06-21 22:35:40|129.51|127.01|129.49|126.99|129.53|127.03|129.47|126.97|8
1624314950000|2021-06-21 22:35:50|129.48|126.98|129.36|126.86|129.55|127.05|129.32|126.82|13
1624314960000|2021-06-21 22:36:00|129.34|126.84|129.42|126.92|129.42|126.92|129.23|126.73|30
1624314970000|2021-06-21 22:36:10|129.34|126.84|129.44|126.94|129.46|126.96|129.29|126.79|22
1624314980000|2021-06-21 22:36:20|129.34|126.84|129.34|126.84|129.47|126.97|129.3|126.8|13
1624314990000|2021-06-21 22:36:30|129.35|126.85|129.25|126.75|129.35|126.85|129.21|126.71|7
1624315000000|2021-06-21 22:36:40|129.26|126.76|129.27|126.77|129.27|126.77|129.23|126.73|12
1624315010000|2021-06-21 22:36:50|129.28|126.78|129.16|126.66|129.28|126.78|129.15|126.65|19
1624315020000|2021-06-21 22:37:00|129.15|126.65|128.94|126.44|129.21|126.71|128.94|126.44|23
1624315030000|2021-06-21 22:37:10|128.95|126.45|128.68|126.18|128.96|126.46|128.68|126.18|28
1624315040000|2021-06-21 22:37:20|128.72|126.22|128.75|126.25|128.8|126.3|128.61|126.11|23
1624315050000|2021-06-21 22:37:30|128.74|126.24|128.65|126.15|128.78|126.28|128.61|126.11|17
1624315060000|2021-06-21 22:37:40|128.73|126.23|128.68|126.18|128.73|126.23|128.51|126.01|21
1624315070000|2021-06-21 22:37:50|128.7|126.2|128.74|126.24|128.78|126.28|128.58|126.08|28
1624315080000|2021-06-21 22:38:00|128.78|126.28|128.86|126.36|128.87|126.37|128.71|126.21|21
1624315090000|2021-06-21 22:38:10|128.87|126.37|129.13|126.63|129.13|126.63|128.87|126.37|24
1624315100000|2021-06-21 22:38:20|129.11|126.61|128.98|126.48|129.11|126.61|128.98|126.48|21
1624315110000|2021-06-21 22:38:30|128.97|126.47|128.85|126.35|128.98|126.48|128.81|126.31|19
1624315120000|2021-06-21 22:38:40|128.86|126.36|128.85|126.35|128.86|126.36|128.83|126.33|13
1624315130000|2021-06-21 22:38:50|128.84|126.34|128.68|126.18|128.84|126.34|128.68|126.18|15
1624315140000|2021-06-21 22:39:00|128.69|126.19|128.72|126.22|128.76|126.26|128.68|126.18|21
1624315150000|2021-06-21 22:39:10|128.71|126.21|128.75|126.25|128.75|126.25|128.68|126.18|15
1624315160000|2021-06-21 22:39:20|128.74|126.24|128.67|126.17|128.78|126.28|128.67|126.17|23
1624315170000|2021-06-21 22:39:30|128.65|126.15|128.54|126.04|128.66|126.16|128.54|126.04|23
1624315180000|2021-06-21 22:39:40|128.55|126.05|128.47|125.97|128.57|126.07|128.44|125.94|26
1624315190000|2021-06-21 22:39:50|128.45|125.95|128.55|126.05|128.55|126.05|128.44|125.94|23
1624315200000|2021-06-21 22:40:00|128.57|126.07|128.52|126.02|128.69|126.19|128.52|126.02|21
1624315210000|2021-06-21 22:40:10|128.53|126.03|128.53|126.03|128.59|126.09|128.49|125.99|14
1624315220000|2021-06-21 22:40:20|128.54|126.04|128.56|126.06|128.63|126.13|128.54|126.04|22
1624315230000|2021-06-21 22:40:30|128.57|126.07|128.46|125.96|128.57|126.07|128.4|125.9|27
1624315240000|2021-06-21 22:40:40|128.52|126.02|128.47|125.97|128.57|126.07|128.42|125.92|29
1624315250000|2021-06-21 22:40:50|128.57|126.07|128.5|126|128.57|126.07|128.46|125.96|23
1624315260000|2021-06-21 22:41:00|128.58|126.08|128.58|126.08|128.6|126.1|128.49|125.99|22
1624315270000|2021-06-21 22:41:10|128.57|126.07|128.55|126.05|128.58|126.08|128.52|126.02|28
1624315280000|2021-06-21 22:41:20|128.53|126.03|128.49|125.99|128.56|126.06|128.49|125.99|9
1624315290000|2021-06-21 22:41:30|128.5|126|128.18|125.68|128.5|126|128.18|125.68|21
1624315300000|2021-06-21 22:41:40|128.17|125.67|127.91|125.41|128.21|125.71|127.85|125.35|27
1624315310000|2021-06-21 22:41:50|127.96|125.46|128.01|125.51|128.01|125.51|127.75|125.25|20
1624315320000|2021-06-21 22:42:00|128.04|125.54|128.11|125.61|128.2|125.7|128|125.5|24
1624315330000|2021-06-21 22:42:10|128.1|125.6|128.17|125.67|128.17|125.67|128.02|125.52|14
1624315340000|2021-06-21 22:42:20|128.18|125.68|128|125.5|128.18|125.68|128|125.5|22
1624315350000|2021-06-21 22:42:30|128.01|125.51|127.88|125.38|128.01|125.51|127.88|125.38|24
1624315360000|2021-06-21 22:42:40|127.89|125.39|127.9|125.4|127.97|125.47|127.84|125.34|25
1624315370000|2021-06-21 22:42:50|127.94|125.44|127.71|125.21|127.97|125.47|127.69|125.19|28
1624315380000|2021-06-21 22:43:00|127.74|125.24|127.94|125.44|127.97|125.47|127.67|125.17|21
1624315390000|2021-06-21 22:43:10|127.93|125.43|128.11|125.61|128.13|125.63|127.91|125.41|24
1624315400000|2021-06-21 22:43:20|128.1|125.6|128.32|125.82|128.32|125.82|128.1|125.6|24
1624315410000|2021-06-21 22:43:30|128.34|125.84|128.29|125.79|128.38|125.88|128.25|125.75|22
1624315420000|2021-06-21 22:43:40|128.26|125.76|128.19|125.69|128.28|125.78|128.16|125.66|22
1624315430000|2021-06-21 22:43:50|128.15|125.65|128.14|125.64|128.16|125.66|128.03|125.53|24
1624315440000|2021-06-21 22:44:00|128.12|125.62|128.25|125.75|128.25|125.75|128.11|125.61|20
1624315450000|2021-06-21 22:44:10|128.26|125.76|128.33|125.83|128.44|125.94|128.26|125.76|25
1624315460000|2021-06-21 22:44:20|128.32|125.82|128.01|125.51|128.32|125.82|128.01|125.51|21
1624315470000|2021-06-21 22:44:30|128.03|125.53|128.11|125.61|128.14|125.64|128.03|125.53|16
1624315480000|2021-06-21 22:44:40|128.1|125.6|128.12|125.62|128.13|125.63|128.06|125.56|23
1624315490000|2021-06-21 22:44:50|128.09|125.59|128.06|125.56|128.09|125.59|128.02|125.52|14
1624315500000|2021-06-21 22:45:00|128.07|125.57|128.02|125.52|128.13|125.63|128.01|125.51|20
1624315510000|2021-06-21 22:45:10|128.01|125.51|128.12|125.62|128.12|125.62|128.01|125.51|9
1624315520000|2021-06-21 22:45:20|128.11|125.61|128.17|125.67|128.18|125.68|128.05|125.55|23
1624315530000|2021-06-21 22:45:30|128.18|125.68|128.12|125.62|128.19|125.69|128.12|125.62|21
1624315540000|2021-06-21 22:45:40|128.11|125.61|128.15|125.65|128.16|125.66|128.1|125.6|8
1624315550000|2021-06-21 22:45:50|128.14|125.64|128.13|125.63|128.19|125.69|128.13|125.63|11
1624315560000|2021-06-21 22:46:00|128.12|125.62|128.23|125.73|128.23|125.73|128.12|125.62|13
1624315570000|2021-06-21 22:46:10|128.26|125.76|128.21|125.71|128.32|125.82|128.21|125.71|14
1624315580000|2021-06-21 22:46:20|128.23|125.73|128.41|125.91|128.42|125.92|128.21|125.71|19
1624315590000|2021-06-21 22:46:30|128.42|125.92|128.53|126.03|128.53|126.03|128.42|125.92|19
1624315600000|2021-06-21 22:46:40|128.52|126.02|128.46|125.96|128.53|126.03|128.37|125.87|23
1624315610000|2021-06-21 22:46:50|128.47|125.97|128.5|126|128.55|126.05|128.47|125.97|14
1624315620000|2021-06-21 22:47:00|128.48|125.98|128.38|125.88|128.5|126|128.38|125.88|9
1624315630000|2021-06-21 22:47:10|128.37|125.87|128.49|125.99|128.55|126.05|128.37|125.87|23
1624315640000|2021-06-21 22:47:20|128.5|126|128.28|125.78|128.5|126|128.27|125.77|16
1624315650000|2021-06-21 22:47:30|128.29|125.79|128.22|125.72|128.29|125.79|128.16|125.66|18
1624315660000|2021-06-21 22:47:40|128.19|125.69|128.02|125.52|128.19|125.69|127.99|125.49|24
1624315670000|2021-06-21 22:47:50|128.01|125.51|127.93|125.43|128.03|125.53|127.92|125.42|21
1624315680000|2021-06-21 22:48:00|127.78|125.28|127.42|124.92|127.8|125.3|127.36|124.86|27
1624315690000|2021-06-21 22:48:10|127.39|124.89|127.19|124.69|127.39|124.89|127.17|124.67|22
1624315700000|2021-06-21 22:48:20|127.18|124.68|127.15|124.65|127.19|124.69|127.12|124.62|21
1624315710000|2021-06-21 22:48:30|127.18|124.68|127.53|125.03|127.56|125.06|127.18|124.68|23
1624315720000|2021-06-21 22:48:40|127.54|125.04|127.59|125.09|127.72|125.22|127.54|125.04|28
1624315730000|2021-06-21 22:48:50|127.6|125.1|127.6|125.1|127.71|125.21|127.58|125.08|29
1624315740000|2021-06-21 22:49:00|127.55|125.05|127.62|125.12|127.62|125.12|127.44|124.94|17
1624315750000|2021-06-21 22:49:10|127.48|124.98|127.19|124.69|127.57|125.07|127.19|124.69|16
1624315760000|2021-06-21 22:49:20|127.2|124.7|127.12|124.62|127.21|124.71|127.08|124.58|20
1624315770000|2021-06-21 22:49:30|127.13|124.63|127.24|124.74|127.3|124.8|127.08|124.58|22
1624315780000|2021-06-21 22:49:40|127.26|124.76|127.19|124.69|127.3|124.8|127.19|124.69|21
1624315790000|2021-06-21 22:49:50|127.21|124.71|127.21|124.71|127.27|124.77|127.16|124.66|25
1624315800000|2021-06-21 22:50:00|127.2|124.7|127.13|124.63|127.22|124.72|127.04|124.54|28
1624315810000|2021-06-21 22:50:10|127.16|124.66|127.19|124.69|127.22|124.72|127.02|124.52|22
1624315820000|2021-06-21 22:50:20|127.18|124.68|127.33|124.83|127.39|124.89|127.16|124.66|24
1624315830000|2021-06-21 22:50:30|127.34|124.84|127.28|124.78|127.34|124.84|127.24|124.74|23
1624315840000|2021-06-21 22:50:40|127.23|124.73|126.91|124.41|127.28|124.78|126.91|124.41|23
1624315850000|2021-06-21 22:50:50|126.9|124.4|127.07|124.57|127.09|124.59|126.9|124.4|20
1624315860000|2021-06-21 22:51:00|127.08|124.58|127.09|124.59|127.12|124.62|127.05|124.55|19
1624315870000|2021-06-21 22:51:10|127.1|124.6|127.12|124.62|127.16|124.66|127.1|124.6|18
1624315880000|2021-06-21 22:51:20|127.13|124.63|127.05|124.55|127.13|124.63|127.05|124.55|12
1624315890000|2021-06-21 22:51:30|127.11|124.61|126.86|124.36|127.11|124.61|126.78|124.28|27
1624315900000|2021-06-21 22:51:40|126.85|124.35|126.67|124.17|126.85|124.35|126.64|124.14|22
1624315910000|2021-06-21 22:51:50|126.68|124.18|126.7|124.2|126.77|124.27|126.67|124.17|24
1624315920000|2021-06-21 22:52:00|126.76|124.26|126.69|124.19|126.78|124.28|126.69|124.19|30
1624315930000|2021-06-21 22:52:10|126.74|124.24|126.81|124.31|126.83|124.33|126.74|124.24|18
1624315940000|2021-06-21 22:52:20|126.82|124.32|126.8|124.3|126.89|124.39|126.78|124.28|25
1624315950000|2021-06-21 22:52:30|126.74|124.24|126.57|124.07|126.75|124.25|126.54|124.04|28
1624315960000|2021-06-21 22:52:40|126.58|124.08|126.37|123.87|126.58|124.08|126.28|123.78|30
1624315970000|2021-06-21 22:52:50|126.38|123.88|126.47|123.97|126.49|123.99|126.35|123.85|19
1624315980000|2021-06-21 22:53:00|126.48|123.98|126.62|124.12|126.74|124.24|126.45|123.95|23
1624315990000|2021-06-21 22:53:10|126.63|124.13|126.37|123.87|126.76|124.26|126.37|123.87|36
1624316000000|2021-06-21 22:53:20|126.41|123.91|126.56|124.06|126.57|124.07|126.41|123.91|21
1624316010000|2021-06-21 22:53:30|126.55|124.05|126.72|124.22|126.72|124.22|126.54|124.04|24
1624316020000|2021-06-21 22:53:40|126.71|124.21|126.61|124.11|126.74|124.24|126.6|124.1|18
1624316030000|2021-06-21 22:53:50|126.6|124.1|126.58|124.08|126.6|124.1|126.56|124.06|8
1624316040000|2021-06-21 22:54:00|126.59|124.09|126.79|124.29|126.79|124.29|126.59|124.09|22
1624316050000|2021-06-21 22:54:10|126.78|124.28|126.61|124.11|126.79|124.29|126.59|124.09|22
1624316060000|2021-06-21 22:54:20|126.6|124.1|126.48|123.98|126.6|124.1|126.47|123.97|28
1624316070000|2021-06-21 22:54:30|126.47|123.97|126.47|123.97|126.55|124.05|126.4|123.9|18
1624316080000|2021-06-21 22:54:40|126.51|124.01|126.32|123.82|126.52|124.02|126.32|123.82|17
1624316090000|2021-06-21 22:54:50|126.29|123.79|126.29|123.79|126.34|123.84|126.19|123.69|23
1624316100000|2021-06-21 22:55:00|126.27|123.77|126.37|123.87|126.45|123.95|126.27|123.77|17
1624316110000|2021-06-21 22:55:10|126.38|123.88|126.28|123.78|126.39|123.89|126.28|123.78|12
1624316120000|2021-06-21 22:55:20|126.29|123.79|126.35|123.85|126.35|123.85|126.29|123.79|17
1624316130000|2021-06-21 22:55:30|126.36|123.86|126.48|123.98|126.48|123.98|126.36|123.86|20
1624316140000|2021-06-21 22:55:40|126.46|123.96|126.54|124.04|126.54|124.04|126.42|123.92|19
1624316150000|2021-06-21 22:55:50|126.53|124.03|126.55|124.05|126.55|124.05|126.47|123.97|15
1624316160000|2021-06-21 22:56:00|126.56|124.06|126.54|124.04|126.56|124.06|126.54|124.04|7
1624316170000|2021-06-21 22:56:10|126.53|124.03|126.53|124.03|126.57|124.07|126.52|124.02|17
1624316180000|2021-06-21 22:56:20|126.54|124.04|126.55|124.05|126.55|124.05|126.53|124.03|6
1624316190000|2021-06-21 22:56:30|126.54|124.04|126.53|124.03|126.54|124.04|126.51|124.01|14
1624316200000|2021-06-21 22:56:40|126.51|124.01|126.3|123.8|126.53|124.03|126.3|123.8|20
1624316210000|2021-06-21 22:56:50|126.27|123.77|126.22|123.72|126.47|123.97|126.19|123.69|24
1624316220000|2021-06-21 22:57:00|126.21|123.71|126.09|123.59|126.23|123.73|126.09|123.59|22
1624316230000|2021-06-21 22:57:10|126.15|123.65|126.26|123.76|126.29|123.79|126.15|123.65|17
1624316240000|2021-06-21 22:57:20|126.28|123.78|126.02|123.52|126.28|123.78|126.02|123.52|27
1624316250000|2021-06-21 22:57:30|126.04|123.54|126.01|123.51|126.05|123.55|126|123.5|17
1624316260000|2021-06-21 22:57:40|126|123.5|126.05|123.55|126.08|123.58|125.98|123.48|17
1624316270000|2021-06-21 22:57:50|126.04|123.54|126.23|123.73|126.29|123.79|126.04|123.54|22
1624316280000|2021-06-21 22:58:00|126.2|123.7|126.18|123.68|126.31|123.81|126.18|123.68|25
1624316290000|2021-06-21 22:58:10|126.19|123.69|126|123.5|126.19|123.69|126|123.5|27
1624316300000|2021-06-21 22:58:20|126.01|123.51|125.88|123.38|126.04|123.54|125.86|123.36|21
1624316310000|2021-06-21 22:58:30|125.87|123.37|125.72|123.22|125.9|123.4|125.72|123.22|22
1624316320000|2021-06-21 22:58:40|125.73|123.23|125.68|123.18|125.73|123.23|125.68|123.18|11
1624316330000|2021-06-21 22:58:50|125.69|123.19|125.8|123.3|125.87|123.37|125.68|123.18|18
1624316340000|2021-06-21 22:59:00|125.79|123.29|125.76|123.26|125.87|123.37|125.76|123.26|32
1624316350000|2021-06-21 22:59:10|125.75|123.25|125.6|123.1|125.75|123.25|125.6|123.1|22
1624316360000|2021-06-21 22:59:20|125.61|123.11|125.51|123.01|125.65|123.15|125.5|123|18
1624316370000|2021-06-21 22:59:30|125.48|122.98|125.45|122.95|125.52|123.02|125.44|122.94|17
1624316380000|2021-06-21 22:59:40|125.44|122.94|125.36|122.86|125.44|122.94|125.36|122.86|17
1624316390000|2021-06-21 22:59:50|125.38|122.88|125.32|122.82|125.38|122.88|125.31|122.81|23
1624316400000|2021-06-21 23:00:00|125.31|122.81|125.66|123.16|125.67|123.17|125.3|122.8|23
1624316410000|2021-06-21 23:00:10|125.67|123.17|126|123.5|126|123.5|125.67|123.17|23
1624316420000|2021-06-21 23:00:20|126.01|123.51|126.32|123.82|126.32|123.82|125.99|123.49|27
1624316430000|2021-06-21 23:00:30|126.37|123.87|126.45|123.95|126.67|124.17|126.37|123.87|21
1624316440000|2021-06-21 23:00:40|126.46|123.96|126.77|124.27|126.77|124.27|126.44|123.94|26
1624316450000|2021-06-21 23:00:50|126.79|124.29|126.84|124.34|126.96|124.46|126.77|124.27|25
1624316460000|2021-06-21 23:01:00|126.83|124.33|127.18|124.68|127.19|124.69|126.83|124.33|27
1624316470000|2021-06-21 23:01:10|127.17|124.67|127.22|124.72|127.28|124.78|127.11|124.61|29
1624316480000|2021-06-21 23:01:20|127.21|124.71|127.07|124.57|127.21|124.71|127.05|124.55|31
1624316490000|2021-06-21 23:01:30|127.06|124.56|126.98|124.48|127.06|124.56|126.98|124.48|18
1624316500000|2021-06-21 23:01:40|126.96|124.46|127.03|124.53|127.04|124.54|126.96|124.46|19
1624316510000|2021-06-21 23:01:50|127.04|124.54|127.35|124.85|127.36|124.86|127.04|124.54|23
1624316520000|2021-06-21 23:02:00|127.36|124.86|127.53|125.03|127.53|125.03|127.36|124.86|19
1624316530000|2021-06-21 23:02:10|127.54|125.04|127.46|124.96|127.63|125.13|127.45|124.95|18
1624316540000|2021-06-21 23:02:20|127.47|124.97|127.33|124.83|127.51|125.01|127.33|124.83|27
1624316550000|2021-06-21 23:02:30|127.34|124.84|127.26|124.76|127.34|124.84|127.23|124.73|27
1624316560000|2021-06-21 23:02:40|127.25|124.75|127.49|124.99|127.5|125|127.24|124.74|24
1624316570000|2021-06-21 23:02:50|127.48|124.98|127.4|124.9|127.48|124.98|127.4|124.9|20
1624316580000|2021-06-21 23:03:00|127.41|124.91|127.24|124.74|127.42|124.92|127.23|124.73|23
1624316590000|2021-06-21 23:03:10|127.25|124.75|126.96|124.46|127.31|124.81|126.95|124.45|22
1624316600000|2021-06-21 23:03:20|126.95|124.45|127.03|124.53|127.08|124.58|126.84|124.34|27
1624316610000|2021-06-21 23:03:30|127.04|124.54|126.99|124.49|127.18|124.68|126.98|124.48|17
1624316620000|2021-06-21 23:03:40|127|124.5|127.02|124.52|127.29|124.79|126.82|124.32|20
1624316630000|2021-06-21 23:03:50|127.04|124.54|126.94|124.44|127.07|124.57|126.94|124.44|14
1624316640000|2021-06-21 23:04:00|126.93|124.43|126.71|124.21|126.99|124.49|126.62|124.12|20
1624316650000|2021-06-21 23:04:10|126.61|124.11|126.77|124.27|126.77|124.27|126.56|124.06|14
1624316660000|2021-06-21 23:04:20|126.7|124.2|126.59|124.09|126.8|124.3|126.54|124.04|19
1624316670000|2021-06-21 23:04:30|126.58|124.08|126.55|124.05|126.58|124.08|126.55|124.05|9
1624316680000|2021-06-21 23:04:40|126.53|124.03|126.38|123.88|126.89|124.39|126.38|123.88|22
1624316690000|2021-06-21 23:04:50|126.36|123.86|126.35|123.85|126.59|124.09|126.2|123.7|21
1624316700000|2021-06-21 23:05:00|126.36|123.86|126.43|123.93|126.44|123.94|126.28|123.78|21
1624316710000|2021-06-21 23:05:10|126.42|123.92|126.25|123.75|126.42|123.92|126.25|123.75|19
1624316720000|2021-06-21 23:05:20|126.27|123.77|126.36|123.86|126.41|123.91|126.24|123.74|27
1624316730000|2021-06-21 23:05:30|126.35|123.85|126.43|123.93|126.46|123.96|126.35|123.85|25
1624316740000|2021-06-21 23:05:40|126.42|123.92|126.66|124.16|126.66|124.16|126.42|123.92|27
1624316750000|2021-06-21 23:05:50|126.68|124.18|126.54|124.04|126.68|124.18|126.53|124.03|19
1624316760000|2021-06-21 23:06:00|126.51|124.01|126.64|124.14|126.65|124.15|126.42|123.92|23
1624316770000|2021-06-21 23:06:10|126.63|124.13|126.78|124.28|126.81|124.31|126.62|124.12|24
1624316780000|2021-06-21 23:06:20|126.81|124.31|126.7|124.2|126.85|124.35|126.7|124.2|23
1624316790000|2021-06-21 23:06:30|126.71|124.21|127.09|124.59|127.11|124.61|126.71|124.21|30
1624316800000|2021-06-21 23:06:40|127.08|124.58|127.02|124.52|127.08|124.58|126.91|124.41|24
1624316810000|2021-06-21 23:06:50|127.04|124.54|126.99|124.49|127.04|124.54|126.87|124.37|24
1624316820000|2021-06-21 23:07:00|127|124.5|127.24|124.74|127.24|124.74|126.99|124.49|23
1624316830000|2021-06-21 23:07:10|127.23|124.73|127.14|124.64|127.31|124.81|127.12|124.62|24
1624316840000|2021-06-21 23:07:20|127.13|124.63|127.06|124.56|127.13|124.63|127.05|124.55|27
1624316850000|2021-06-21 23:07:30|127.07|124.57|127.15|124.65|127.18|124.68|127.07|124.57|18
1624316860000|2021-06-21 23:07:40|127.16|124.66|127.29|124.79|127.31|124.81|127.15|124.65|19
1624316870000|2021-06-21 23:07:50|127.28|124.78|127.12|124.62|127.28|124.78|127.1|124.6|25
1624316880000|2021-06-21 23:08:00|127.13|124.63|127.22|124.72|127.26|124.76|127.07|124.57|27
1624316890000|2021-06-21 23:08:10|127.21|124.71|127.38|124.88|127.4|124.9|127.2|124.7|28
1624316900000|2021-06-21 23:08:20|127.32|124.82|127.31|124.81|127.35|124.85|127.28|124.78|25
1624316910000|2021-06-21 23:08:30|127.33|124.83|127.36|124.86|127.37|124.87|127.31|124.81|18
1624316920000|2021-06-21 23:08:40|127.33|124.83|127.38|124.88|127.38|124.88|127.27|124.77|21
1624316930000|2021-06-21 23:08:50|127.39|124.89|127.6|125.1|127.61|125.11|127.39|124.89|30
1624316940000|2021-06-21 23:09:00|127.61|125.11|127.6|125.1|127.68|125.18|127.57|125.07|28
1624316950000|2021-06-21 23:09:10|127.61|125.11|127.73|125.23|127.73|125.23|127.61|125.11|17
1624316960000|2021-06-21 23:09:20|127.75|125.25|127.78|125.28|127.9|125.4|127.75|125.25|21
1624316970000|2021-06-21 23:09:30|127.77|125.27|127.65|125.15|127.78|125.28|127.61|125.11|18
1624316980000|2021-06-21 23:09:40|127.66|125.16|127.94|125.44|127.94|125.44|127.62|125.12|22
1624316990000|2021-06-21 23:09:50|127.95|125.45|127.95|125.45|128.05|125.55|127.94|125.44|26
1624317000000|2021-06-21 23:10:00|127.99|125.49|128.28|125.78|128.28|125.78|127.99|125.49|27
1624317010000|2021-06-21 23:10:10|128.26|125.76|128.2|125.7|128.31|125.81|128.2|125.7|21
1624317020000|2021-06-21 23:10:20|128.19|125.69|127.57|125.07|128.2|125.7|127.57|125.07|27
1624317030000|2021-06-21 23:10:30|127.53|125.03|127.78|125.28|127.79|125.29|127.48|124.98|26
1624317040000|2021-06-21 23:10:40|127.79|125.29|127.86|125.36|127.93|125.43|127.77|125.27|34
1624317050000|2021-06-21 23:10:50|127.8|125.3|127.86|125.36|127.86|125.36|127.72|125.22|34
1624317060000|2021-06-21 23:11:00|127.82|125.32|127.94|125.44|127.94|125.44|127.72|125.22|27
1624317070000|2021-06-21 23:11:10|127.92|125.42|127.96|125.46|128.01|125.51|127.89|125.39|27
1624317080000|2021-06-21 23:11:20|127.95|125.45|128.07|125.57|128.2|125.7|127.94|125.44|24
1624317090000|2021-06-21 23:11:30|128.06|125.56|128.1|125.6|128.21|125.71|128.06|125.56|28
1624317100000|2021-06-21 23:11:40|128.07|125.57|128.16|125.66|128.17|125.67|127.96|125.46|25
1624317110000|2021-06-21 23:11:50|128.2|125.7|128.22|125.72|128.29|125.79|128.18|125.68|19
1624317120000|2021-06-21 23:12:00|128.2|125.7|128.38|125.88|128.38|125.88|128.17|125.67|24
1624317130000|2021-06-21 23:12:10|128.39|125.89|128.55|126.05|128.6|126.1|128.35|125.85|20
1624317140000|2021-06-21 23:12:20|128.56|126.06|128.55|126.05|128.62|126.12|128.55|126.05|26
1624317150000|2021-06-21 23:12:30|128.53|126.03|128.51|126.01|128.53|126.03|128.48|125.98|16
1624317160000|2021-06-21 23:12:40|128.52|126.02|128.38|125.88|128.52|126.02|128.38|125.88|24
1624317170000|2021-06-21 23:12:50|128.42|125.92|128.59|126.09|128.59|126.09|128.4|125.9|20
1624317180000|2021-06-21 23:13:00|128.58|126.08|128.53|126.03|128.58|126.08|128.5|126|17
1624317190000|2021-06-21 23:13:10|128.55|126.05|128.48|125.98|128.57|126.07|128.48|125.98|14
1624317200000|2021-06-21 23:13:20|128.46|125.96|128.45|125.95|128.5|126|128.36|125.86|25
1624317210000|2021-06-21 23:13:30|128.43|125.93|128.41|125.91|128.48|125.98|128.41|125.91|23
1624317220000|2021-06-21 23:13:40|128.42|125.92|128.52|126.02|128.53|126.03|128.38|125.88|20
1624317230000|2021-06-21 23:13:50|128.53|126.03|128.6|126.1|128.6|126.1|128.49|125.99|15
1624317240000|2021-06-21 23:14:00|128.62|126.12|128.52|126.02|128.62|126.12|128.52|126.02|13
1624317250000|2021-06-21 23:14:10|128.55|126.05|128.3|125.8|128.55|126.05|128.29|125.79|22
1624317260000|2021-06-21 23:14:20|128.29|125.79|128.22|125.72|128.29|125.79|128.19|125.69|19
1624317270000|2021-06-21 23:14:30|128.21|125.71|128.2|125.7|128.25|125.75|128.18|125.68|24
1624317280000|2021-06-21 23:14:40|128.19|125.69|128.17|125.67|128.25|125.75|128.17|125.67|18
1624317290000|2021-06-21 23:14:50|128.18|125.68|128.28|125.78|128.28|125.78|128.18|125.68|18
1624317300000|2021-06-21 23:15:00|128.29|125.79|128.64|126.14|128.72|126.22|128.29|125.79|30
1624317310000|2021-06-21 23:15:10|128.66|126.16|128.68|126.18|128.7|126.2|128.66|126.16|11
1624317320000|2021-06-21 23:15:20|128.69|126.19|128.49|125.99|128.7|126.2|128.49|125.99|21
1624317330000|2021-06-21 23:15:30|128.42|125.92|128.26|125.76|128.59|126.09|128.26|125.76|31
1624317340000|2021-06-21 23:15:40|128.25|125.75|128.1|125.6|128.52|126.02|128.09|125.59|26
1624317350000|2021-06-21 23:15:50|128.07|125.57|128|125.5|128.12|125.62|128|125.5|17
1624317360000|2021-06-21 23:16:00|127.99|125.49|127.91|125.41|128|125.5|127.75|125.25|28
1624317370000|2021-06-21 23:16:10|127.61|125.11|127.88|125.38|127.89|125.39|127.52|125.02|30
1624317380000|2021-06-21 23:16:20|127.74|125.24|127.63|125.13|127.94|125.44|127.58|125.08|28
1624317390000|2021-06-21 23:16:30|127.59|125.09|127.85|125.35|127.85|125.35|127.45|124.95|17
1624317400000|2021-06-21 23:16:40|127.83|125.33|127.34|124.84|127.83|125.33|127.34|124.84|22
1624317410000|2021-06-21 23:16:50|127.21|124.71|127.28|124.78|127.72|125.22|127.21|124.71|25
1624317420000|2021-06-21 23:17:00|127.48|124.98|127.39|124.89|127.73|125.23|127.32|124.82|23
1624317430000|2021-06-21 23:17:10|127.42|124.92|127.5|125|127.54|125.04|127.39|124.89|19
1624317440000|2021-06-21 23:17:20|127.54|125.04|127.57|125.07|127.61|125.11|127.51|125.01|27
1624317450000|2021-06-21 23:17:30|127.56|125.06|127.34|124.84|127.56|125.06|127.34|124.84|19
1624317460000|2021-06-21 23:17:40|127.33|124.83|127.41|124.91|127.41|124.91|127.31|124.81|18
1624317470000|2021-06-21 23:17:50|127.43|124.93|127.35|124.85|127.5|125|127.33|124.83|20
1624317480000|2021-06-21 23:18:00|127.32|124.82|127.44|124.94|127.46|124.96|127.32|124.82|15
1624317490000|2021-06-21 23:18:10|127.42|124.92|127.37|124.87|127.42|124.92|127.34|124.84|11
1624317500000|2021-06-21 23:18:20|127.36|124.86|127.34|124.84|127.41|124.91|127.2|124.7|26
1624317510000|2021-06-21 23:18:30|127.25|124.75|127.4|124.9|127.4|124.9|127.24|124.74|25
1624317520000|2021-06-21 23:18:40|127.41|124.91|127.34|124.84|127.48|124.98|127.31|124.81|25
1624317530000|2021-06-21 23:18:50|127.31|124.81|127.41|124.91|127.41|124.91|127.31|124.81|21
1624317540000|2021-06-21 23:19:00|127.39|124.89|127.44|124.94|127.44|124.94|127.35|124.85|22
1624317550000|2021-06-21 23:19:10|127.46|124.96|127.46|124.96|127.46|124.96|127.41|124.91|15
1624317560000|2021-06-21 23:19:20|127.45|124.95|127.26|124.76|127.45|124.95|127.23|124.73|21
1624317570000|2021-06-21 23:19:30|127.25|124.75|127.34|124.84|127.35|124.85|127.22|124.72|18
1624317580000|2021-06-21 23:19:40|127.36|124.86|127.62|125.12|127.62|125.12|127.36|124.86|27
1624317590000|2021-06-21 23:19:50|127.63|125.13|127.29|124.79|127.63|125.13|127.29|124.79|22
1624317600000|2021-06-21 23:20:00|127.3|124.8|127.5|125|127.51|125.01|127.3|124.8|27
1624317610000|2021-06-21 23:20:10|127.51|125.01|127.62|125.12|127.62|125.12|127.51|125.01|26
1624317620000|2021-06-21 23:20:20|127.61|125.11|127.59|125.09|127.64|125.14|127.57|125.07|16
1624317630000|2021-06-21 23:20:30|127.6|125.1|127.97|125.47|127.97|125.47|127.6|125.1|23
1624317640000|2021-06-21 23:20:40|127.98|125.48|128.27|125.77|128.28|125.78|127.97|125.47|26
1624317650000|2021-06-21 23:20:50|128.23|125.73|128.47|125.97|128.51|126.01|128.18|125.68|32
1624317660000|2021-06-21 23:21:00|128.48|125.98|128.38|125.88|128.49|125.99|128.34|125.84|28
1624317670000|2021-06-21 23:21:10|128.39|125.89|128.77|126.27|128.77|126.27|128.39|125.89|26
1624317680000|2021-06-21 23:21:20|128.8|126.3|129.11|126.61|129.12|126.62|128.79|126.29|28
1624317690000|2021-06-21 23:21:30|129.1|126.6|129.41|126.91|129.41|126.91|129.1|126.6|31
1624317700000|2021-06-21 23:21:40|129.36|126.86|129.44|126.94|129.45|126.95|129.36|126.86|20
1624317710000|2021-06-21 23:21:50|129.45|126.95|129.63|127.13|129.7|127.2|129.43|126.93|27
1624317720000|2021-06-21 23:22:00|129.59|127.09|129.6|127.1|129.6|127.1|129.35|126.85|26
1624317730000|2021-06-21 23:22:10|129.59|127.09|129.56|127.06|129.66|127.16|129.41|126.91|33
1624317740000|2021-06-21 23:22:20|129.53|127.03|129.35|126.85|129.57|127.07|129.35|126.85|33
1624317750000|2021-06-21 23:22:30|129.36|126.86|129.33|126.83|129.51|127.01|129.3|126.8|33
1624317760000|2021-06-21 23:22:40|129.42|126.92|129.26|126.76|129.42|126.92|129.2|126.7|30
1624317770000|2021-06-21 23:22:50|129.23|126.73|129.21|126.71|129.26|126.76|129.06|126.56|28
1624317780000|2021-06-21 23:23:00|129.22|126.72|128.91|126.41|129.27|126.77|128.9|126.4|28
1624317790000|2021-06-21 23:23:10|128.89|126.39|128.82|126.32|128.9|126.4|128.78|126.28|20
1624317800000|2021-06-21 23:23:20|128.78|126.28|128.82|126.32|128.82|126.32|128.76|126.26|25
1624317810000|2021-06-21 23:23:30|128.84|126.34|128.97|126.47|129.09|126.59|128.84|126.34|27
1624317820000|2021-06-21 23:23:40|128.96|126.46|128.86|126.36|128.99|126.49|128.84|126.34|21
1624317830000|2021-06-21 23:23:50|128.85|126.35|129|126.5|129|126.5|128.77|126.27|21
1624317840000|2021-06-21 23:24:00|128.85|126.35|129.33|126.83|129.38|126.88|128.85|126.35|30
1624317850000|2021-06-21 23:24:10|129.35|126.85|129.39|126.89|129.53|127.03|129.3|126.8|29
1624317860000|2021-06-21 23:24:20|129.43|126.93|129.17|126.67|129.43|126.93|129.17|126.67|28
1624317870000|2021-06-21 23:24:30|129.16|126.66|129.56|127.06|129.62|127.12|129.15|126.65|33
1624317880000|2021-06-21 23:24:40|129.54|127.04|129.4|126.9|129.54|127.04|129.35|126.85|27
1624317890000|2021-06-21 23:24:50|129.38|126.88|129.35|126.85|129.38|126.88|129.22|126.72|24
1624317900000|2021-06-21 23:25:00|129.36|126.86|129.1|126.6|129.36|126.86|129.1|126.6|21
1624317910000|2021-06-21 23:25:10|129.09|126.59|128.9|126.4|129.09|126.59|128.9|126.4|22
1624317920000|2021-06-21 23:25:20|128.94|126.44|129.02|126.52|129.08|126.58|128.91|126.41|20
1624317930000|2021-06-21 23:25:30|129|126.5|129.09|126.59|129.09|126.59|128.91|126.41|23
1624317940000|2021-06-21 23:25:40|129.1|126.6|128.97|126.47|129.23|126.73|128.97|126.47|28
1624317950000|2021-06-21 23:25:50|128.99|126.49|128.98|126.48|129.03|126.53|128.89|126.39|22
1624317960000|2021-06-21 23:26:00|128.99|126.49|129.03|126.53|129.03|126.53|128.97|126.47|15
1624317970000|2021-06-21 23:26:10|129.05|126.55|129.03|126.53|129.06|126.56|128.99|126.49|13
1624317980000|2021-06-21 23:26:20|129.04|126.54|128.9|126.4|129.04|126.54|128.9|126.4|24
1624317990000|2021-06-21 23:26:30|128.91|126.41|128.92|126.42|128.97|126.47|128.86|126.36|21
1624318000000|2021-06-21 23:26:40|128.93|126.43|128.88|126.38|128.93|126.43|128.8|126.3|21
1624318010000|2021-06-21 23:26:50|128.79|126.29|128.77|126.27|128.84|126.34|128.77|126.27|18
1624318020000|2021-06-21 23:27:00|128.78|126.28|128.81|126.31|128.84|126.34|128.64|126.14|22
1624318030000|2021-06-21 23:27:10|128.79|126.29|128.76|126.26|128.79|126.29|128.68|126.18|28
1624318040000|2021-06-21 23:27:20|128.75|126.25|128.75|126.25|128.75|126.25|128.66|126.16|24
1624318050000|2021-06-21 23:27:30|128.76|126.26|128.67|126.17|128.76|126.26|128.67|126.17|19
1624318060000|2021-06-21 23:27:40|128.68|126.18|128.91|126.41|128.96|126.46|128.68|126.18|26
1624318070000|2021-06-21 23:27:50|128.9|126.4|128.94|126.44|128.98|126.48|128.88|126.38|18
1624318080000|2021-06-21 23:28:00|128.93|126.43|128.81|126.31|128.94|126.44|128.77|126.27|23
1624318090000|2021-06-21 23:28:10|128.8|126.3|128.78|126.28|128.89|126.39|128.78|126.28|22
1624318100000|2021-06-21 23:28:20|128.79|126.29|128.95|126.45|128.96|126.46|128.79|126.29|16
1624318110000|2021-06-21 23:28:30|128.93|126.43|128.85|126.35|128.95|126.45|128.85|126.35|19
1624318120000|2021-06-21 23:28:40|128.86|126.36|128.86|126.36|128.86|126.36|128.8|126.3|19
1624318130000|2021-06-21 23:28:50|128.88|126.38|129.08|126.58|129.08|126.58|128.88|126.38|27
1624318140000|2021-06-21 23:29:00|129.07|126.57|128.91|126.41|129.07|126.57|128.91|126.41|18
1624318150000|2021-06-21 23:29:10|128.92|126.42|128.88|126.38|128.97|126.47|128.88|126.38|18
1624318160000|2021-06-21 23:29:20|128.89|126.39|128.97|126.47|128.97|126.47|128.83|126.33|26
1624318170000|2021-06-21 23:29:30|128.96|126.46|128.85|126.35|128.96|126.46|128.8|126.3|20
1624318180000|2021-06-21 23:29:40|128.89|126.39|128.95|126.45|128.96|126.46|128.88|126.38|20
1624318190000|2021-06-21 23:29:50|128.96|126.46|128.91|126.41|128.96|126.46|128.84|126.34|15
1624318200000|2021-06-21 23:30:00|128.93|126.43|129.13|126.63|129.13|126.63|128.93|126.43|26
1624318210000|2021-06-21 23:30:10|129.09|126.59|129.15|126.65|129.3|126.8|129.06|126.56|26
1624318220000|2021-06-21 23:30:20|129.14|126.64|129.2|126.7|129.2|126.7|129.04|126.54|24
1624318230000|2021-06-21 23:30:30|129.21|126.71|129.26|126.76|129.27|126.77|129.16|126.66|28
1624318240000|2021-06-21 23:30:40|129.24|126.74|129.22|126.72|129.29|126.79|129.19|126.69|27
1624318250000|2021-06-21 23:30:50|129.24|126.74|129.2|126.7|129.24|126.74|129.11|126.61|24
1624318260000|2021-06-21 23:31:00|129.19|126.69|129.36|126.86|129.38|126.88|129.19|126.69|25
1624318270000|2021-06-21 23:31:10|129.39|126.89|129.33|126.83|129.39|126.89|129.23|126.73|25
1624318280000|2021-06-21 23:31:20|129.34|126.84|129.31|126.81|129.35|126.85|129.23|126.73|22
1624318290000|2021-06-21 23:31:30|129.29|126.79|129.38|126.88|129.45|126.95|129.29|126.79|31
1624318300000|2021-06-21 23:31:40|129.4|126.9|129.45|126.95|129.48|126.98|129.37|126.87|32
1624318310000|2021-06-21 23:31:50|129.47|126.97|129.48|126.98|129.5|127|129.41|126.91|21
1624318320000|2021-06-21 23:32:00|129.44|126.94|129.4|126.9|129.44|126.94|129.38|126.88|22
1624318330000|2021-06-21 23:32:10|129.39|126.89|129.5|127|129.51|127.01|129.35|126.85|25
1624318340000|2021-06-21 23:32:20|129.48|126.98|129.5|127|129.55|127.05|129.46|126.96|24
1624318350000|2021-06-21 23:32:30|129.49|126.99|129.45|126.95|129.49|126.99|129.42|126.92|25
1624318360000|2021-06-21 23:32:40|129.44|126.94|129.47|126.97|129.54|127.04|129.43|126.93|28
1624318370000|2021-06-21 23:32:50|129.46|126.96|129.47|126.97|129.49|126.99|129.36|126.86|20
1624318380000|2021-06-21 23:33:00|129.48|126.98|129.6|127.1|129.6|127.1|129.47|126.97|20
1624318390000|2021-06-21 23:33:10|129.65|127.15|129.6|127.1|129.73|127.23|129.6|127.1|26
1624318400000|2021-06-21 23:33:20|129.58|127.08|129.47|126.97|129.6|127.1|129.47|126.97|19
1624318410000|2021-06-21 23:33:30|129.46|126.96|129.35|126.85|129.46|126.96|129.33|126.83|16
1624318420000|2021-06-21 23:33:40|129.36|126.86|129.5|127|129.5|127|129.35|126.85|28
1624318430000|2021-06-21 23:33:50|129.52|127.02|129.53|127.03|129.57|127.07|129.49|126.99|23
1624318440000|2021-06-21 23:34:00|129.51|127.01|129.46|126.96|129.51|127.01|129.38|126.88|27
1624318450000|2021-06-21 23:34:10|129.45|126.95|129.34|126.84|129.45|126.95|129.32|126.82|16
1624318460000|2021-06-21 23:34:20|129.35|126.85|129.33|126.83|129.39|126.89|129.33|126.83|17
1624318470000|2021-06-21 23:34:30|129.34|126.84|129.27|126.77|129.34|126.84|129.24|126.74|10
1624318480000|2021-06-21 23:34:40|129.29|126.79|129.33|126.83|129.36|126.86|129.25|126.75|27
1624318490000|2021-06-21 23:34:50|129.34|126.84|129.27|126.77|129.35|126.85|129.19|126.69|25
1624318500000|2021-06-21 23:35:00|129.28|126.78|129.17|126.67|129.3|126.8|129.17|126.67|15
1624318510000|2021-06-21 23:35:10|129.16|126.66|129.13|126.63|129.19|126.69|129.13|126.63|15
1624318520000|2021-06-21 23:35:20|129.12|126.62|128.97|126.47|129.12|126.62|128.97|126.47|21
1624318530000|2021-06-21 23:35:30|128.96|126.46|128.96|126.46|128.99|126.49|128.91|126.41|23
1624318540000|2021-06-21 23:35:40|128.97|126.47|128.85|126.35|128.98|126.48|128.85|126.35|21
1624318550000|2021-06-21 23:35:50|128.86|126.36|128.88|126.38|128.94|126.44|128.86|126.36|18
1624318560000|2021-06-21 23:36:00|128.87|126.37|128.85|126.35|128.9|126.4|128.85|126.35|14
1624318570000|2021-06-21 23:36:10|128.84|126.34|128.85|126.35|128.86|126.36|128.84|126.34|8
1624318580000|2021-06-21 23:36:20|128.82|126.32|128.86|126.36|128.87|126.37|128.82|126.32|12
1624318590000|2021-06-21 23:36:30|128.85|126.35|128.81|126.31|128.85|126.35|128.81|126.31|3
1624318600000|2021-06-21 23:36:40|128.82|126.32|128.81|126.31|128.82|126.32|128.81|126.31|2
1624318610000|2021-06-21 23:36:50|128.79|126.29|128.7|126.2|128.79|126.29|128.65|126.15|28
1624318620000|2021-06-21 23:37:00|128.71|126.21|128.63|126.13|128.71|126.21|128.63|126.13|18
1624318630000|2021-06-21 23:37:10|128.64|126.14|128.84|126.34|128.85|126.35|128.64|126.14|21
1624318640000|2021-06-21 23:37:20|128.85|126.35|128.74|126.24|128.92|126.42|128.74|126.24|23
1624318650000|2021-06-21 23:37:30|128.75|126.25|128.63|126.13|128.75|126.25|128.63|126.13|13
1624318660000|2021-06-21 23:37:40|128.64|126.14|128.79|126.29|128.82|126.32|128.64|126.14|23
1624318670000|2021-06-21 23:37:50|128.8|126.3|128.75|126.25|128.8|126.3|128.74|126.24|18
1624318680000|2021-06-21 23:38:00|128.74|126.24|128.71|126.21|128.74|126.24|128.6|126.1|20
1624318690000|2021-06-21 23:38:10|128.67|126.17|128.69|126.19|128.71|126.21|128.63|126.13|19
1624318700000|2021-06-21 23:38:20|128.7|126.2|128.71|126.21|128.79|126.29|128.7|126.2|17
1624318710000|2021-06-21 23:38:30|128.7|126.2|128.56|126.06|128.74|126.24|128.56|126.06|21
1624318720000|2021-06-21 23:38:40|128.59|126.09|128.56|126.06|128.6|126.1|128.56|126.06|12
1624318730000|2021-06-21 23:38:50|128.57|126.07|128.57|126.07|128.59|126.09|128.56|126.06|11
1624318740000|2021-06-21 23:39:00|128.56|126.06|128.55|126.05|128.61|126.11|128.55|126.05|7
1624318750000|2021-06-21 23:39:10|128.56|126.06|128.54|126.04|128.6|126.1|128.53|126.03|15
1624318760000|2021-06-21 23:39:20|128.52|126.02|128.36|125.86|128.52|126.02|128.36|125.86|18
1624318770000|2021-06-21 23:39:30|128.37|125.87|128.35|125.85|128.44|125.94|128.35|125.85|20
1624318780000|2021-06-21 23:39:40|128.34|125.84|128.04|125.54|128.34|125.84|128.04|125.54|26
1624318790000|2021-06-21 23:39:50|128.05|125.55|127.95|125.45|128.08|125.58|127.95|125.45|15
1624318800000|2021-06-21 23:40:00|127.96|125.46|128.31|125.81|128.31|125.81|127.96|125.46|34
1624318810000|2021-06-21 23:40:10|128.28|125.78|128.23|125.73|128.28|125.78|128.16|125.66|22
1624318820000|2021-06-21 23:40:20|128.22|125.72|128.17|125.67|128.22|125.72|128.15|125.65|16
1624318830000|2021-06-21 23:40:30|128.18|125.68|128.1|125.6|128.18|125.68|128.1|125.6|20
1624318840000|2021-06-21 23:40:40|128.11|125.61|128.1|125.6|128.17|125.67|128.1|125.6|19
1624318850000|2021-06-21 23:40:50|128.11|125.61|127.95|125.45|128.12|125.62|127.86|125.36|25
1624318860000|2021-06-21 23:41:00|127.93|125.43|127.86|125.36|127.93|125.43|127.84|125.34|26
1624318870000|2021-06-21 23:41:10|127.87|125.37|127.96|125.46|127.98|125.48|127.87|125.37|22
1624318880000|2021-06-21 23:41:20|127.98|125.48|127.91|125.41|127.99|125.49|127.91|125.41|18
1624318890000|2021-06-21 23:41:30|127.92|125.42|127.99|125.49|128.01|125.51|127.92|125.42|23
1624318900000|2021-06-21 23:41:40|128.02|125.52|127.98|125.48|128.02|125.52|127.95|125.45|19
1624318910000|2021-06-21 23:41:50|127.99|125.49|127.9|125.4|128|125.5|127.9|125.4|10
1624318920000|2021-06-21 23:42:00|127.91|125.41|127.84|125.34|127.91|125.41|127.84|125.34|16
1624318930000|2021-06-21 23:42:10|127.83|125.33|127.89|125.39|127.89|125.39|127.83|125.33|17
1624318940000|2021-06-21 23:42:20|127.85|125.35|127.87|125.37|127.89|125.39|127.85|125.35|16
1624318950000|2021-06-21 23:42:30|127.89|125.39|127.87|125.37|127.89|125.39|127.84|125.34|23
1624318960000|2021-06-21 23:42:40|127.89|125.39|127.71|125.21|127.89|125.39|127.71|125.21|31
1624318970000|2021-06-21 23:42:50|127.69|125.19|127.64|125.14|127.89|125.39|127.62|125.12|26
1624318980000|2021-06-21 23:43:00|127.65|125.15|127.41|124.91|127.65|125.15|127.33|124.83|28
1624318990000|2021-06-21 23:43:10|127.39|124.89|127.38|124.88|127.42|124.92|127.35|124.85|23
1624319000000|2021-06-21 23:43:20|127.37|124.87|127.42|124.92|127.47|124.97|127.37|124.87|22
1624319010000|2021-06-21 23:43:30|127.43|124.93|127.35|124.85|127.45|124.95|127.35|124.85|18
1624319020000|2021-06-21 23:43:40|127.37|124.87|127.24|124.74|127.37|124.87|127.24|124.74|21
1624319030000|2021-06-21 23:43:50|127.25|124.75|127.16|124.66|127.28|124.78|127.16|124.66|28
1624319040000|2021-06-21 23:44:00|127.17|124.67|127.28|124.78|127.28|124.78|127.17|124.67|21
1624319050000|2021-06-21 23:44:10|127.21|124.71|127.16|124.66|127.28|124.78|127.08|124.58|12
1624319060000|2021-06-21 23:44:20|127.15|124.65|127.06|124.56|127.15|124.65|127.04|124.54|15
1624319070000|2021-06-21 23:44:30|127.05|124.55|126.85|124.35|127.06|124.56|126.84|124.34|15
1624319080000|2021-06-21 23:44:40|126.84|124.34|126.85|124.35|126.94|124.44|126.77|124.27|14
1624319090000|2021-06-21 23:44:50|126.82|124.32|126.92|124.42|126.94|124.44|126.82|124.32|24
1624319100000|2021-06-21 23:45:00|126.93|124.43|127.18|124.68|127.19|124.69|126.91|124.41|25
1624319110000|2021-06-21 23:45:10|127.15|124.65|127.33|124.83|127.34|124.84|127.13|124.63|27
1624319120000|2021-06-21 23:45:20|127.32|124.82|127.47|124.97|127.48|124.98|127.28|124.78|27
1624319130000|2021-06-21 23:45:30|127.48|124.98|127.44|124.94|127.48|124.98|127.41|124.91|13
1624319140000|2021-06-21 23:45:40|127.43|124.93|127.49|124.99|127.55|125.05|127.43|124.93|16
1624319150000|2021-06-21 23:45:50|127.5|125|127.51|125.01|127.54|125.04|127.49|124.99|19
1624319160000|2021-06-21 23:46:00|127.5|125|127.3|124.8|127.52|125.02|127.3|124.8|21
1624319170000|2021-06-21 23:46:10|127.31|124.81|127.04|124.54|127.31|124.81|127.02|124.52|19
1624319180000|2021-06-21 23:46:20|127.06|124.56|127.34|124.84|127.37|124.87|127.06|124.56|26
1624319190000|2021-06-21 23:46:30|127.36|124.86|127.09|124.59|127.41|124.91|127.09|124.59|27
1624319200000|2021-06-21 23:46:40|127.1|124.6|126.89|124.39|127.1|124.6|126.89|124.39|17
1624319210000|2021-06-21 23:46:50|126.87|124.37|126.68|124.18|126.87|124.37|126.59|124.09|23
1624319220000|2021-06-21 23:47:00|126.69|124.19|126.63|124.13|126.73|124.23|126.63|124.13|23
1624319230000|2021-06-21 23:47:10|126.64|124.14|126.58|124.08|126.64|124.14|126.54|124.04|26
1624319240000|2021-06-21 23:47:20|126.6|124.1|126.53|124.03|126.6|124.1|126.48|123.98|20
1624319250000|2021-06-21 23:47:30|126.52|124.02|126.37|123.87|126.52|124.02|126.37|123.87|17
1624319260000|2021-06-21 23:47:40|126.38|123.88|126.39|123.89|126.49|123.99|126.36|123.86|24
1624319270000|2021-06-21 23:47:50|126.42|123.92|126.38|123.88|126.53|124.03|126.38|123.88|26
1624319280000|2021-06-21 23:48:00|126.37|123.87|126.52|124.02|126.59|124.09|126.36|123.86|27
1624319290000|2021-06-21 23:48:10|126.51|124.01|126.43|123.93|126.54|124.04|126.41|123.91|24
1624319300000|2021-06-21 23:48:20|126.44|123.94|126.4|123.9|126.52|124.02|126.38|123.88|24
1624319310000|2021-06-21 23:48:30|126.41|123.91|126.41|123.91|126.45|123.95|126.38|123.88|18
1624319320000|2021-06-21 23:48:40|126.42|123.92|126.44|123.94|126.44|123.94|126.33|123.83|22
1624319330000|2021-06-21 23:48:50|126.45|123.95|126.3|123.8|126.51|124.01|126.29|123.79|23
1624319340000|2021-06-21 23:49:00|126.29|123.79|126.29|123.79|126.3|123.8|126.27|123.77|12
1624319350000|2021-06-21 23:49:10|126.32|123.82|126.52|124.02|126.53|124.03|126.32|123.82|22
1624319360000|2021-06-21 23:49:20|126.51|124.01|126.34|123.84|126.52|124.02|126.34|123.84|23
1624319370000|2021-06-21 23:49:30|126.33|123.83|126.18|123.68|126.33|123.83|126.18|123.68|16
1624319380000|2021-06-21 23:49:40|126.19|123.69|126.2|123.7|126.35|123.85|126.19|123.69|24
1624319390000|2021-06-21 23:49:50|126.21|123.71|126.04|123.54|126.25|123.75|126.04|123.54|18
1624319400000|2021-06-21 23:50:00|126.03|123.53|126|123.5|126.07|123.57|126|123.5|18
1624319410000|2021-06-21 23:50:10|125.99|123.49|125.91|123.41|126|123.5|125.88|123.38|17
1624319420000|2021-06-21 23:50:20|125.93|123.43|125.97|123.47|125.97|123.47|125.86|123.36|21
1624319430000|2021-06-21 23:50:30|125.96|123.46|126.1|123.6|126.12|123.62|125.9|123.4|25
1624319440000|2021-06-21 23:50:40|126.07|123.57|126.09|123.59|126.09|123.59|126.01|123.51|19
1624319450000|2021-06-21 23:50:50|126.07|123.57|126.22|123.72|126.31|123.81|126.06|123.56|23
1624319460000|2021-06-21 23:51:00|126.21|123.71|126.48|123.98|126.48|123.98|126.21|123.71|25
1624319470000|2021-06-21 23:51:10|126.44|123.94|126.56|124.06|126.58|124.08|126.44|123.94|26
1624319480000|2021-06-21 23:51:20|126.57|124.07|126.43|123.93|126.58|124.08|126.4|123.9|17
1624319490000|2021-06-21 23:51:30|126.44|123.94|126.32|123.82|126.48|123.98|126.32|123.82|20
1624319500000|2021-06-21 23:51:40|126.34|123.84|126.25|123.75|126.34|123.84|126.19|123.69|13
1624319510000|2021-06-21 23:51:50|126.26|123.76|126.32|123.82|126.44|123.94|126.26|123.76|27
1624319520000|2021-06-21 23:52:00|126.31|123.81|126.42|123.92|126.42|123.92|126.31|123.81|20
1624319530000|2021-06-21 23:52:10|126.43|123.93|126.55|124.05|126.63|124.13|126.4|123.9|29
1624319540000|2021-06-21 23:52:20|126.56|124.06|126.57|124.07|126.57|124.07|126.49|123.99|24
1624319550000|2021-06-21 23:52:30|126.59|124.09|126.34|123.84|126.62|124.12|126.34|123.84|29
1624319560000|2021-06-21 23:52:40|126.33|123.83|125.97|123.47|126.33|123.83|125.93|123.43|20
1624319570000|2021-06-21 23:52:50|126.01|123.51|125.97|123.47|126.01|123.51|125.91|123.41|25
1624319580000|2021-06-21 23:53:00|125.98|123.48|126.07|123.57|126.12|123.62|125.97|123.47|26
1624319590000|2021-06-21 23:53:10|126.06|123.56|125.98|123.48|126.16|123.66|125.98|123.48|30
1624319600000|2021-06-21 23:53:20|125.97|123.47|126|123.5|126|123.5|125.83|123.33|26
1624319610000|2021-06-21 23:53:30|125.98|123.48|126|123.5|126.11|123.61|125.98|123.48|28
1624319620000|2021-06-21 23:53:40|126.01|123.51|125.98|123.48|126.02|123.52|125.88|123.38|23
1624319630000|2021-06-21 23:53:50|125.97|123.47|126.13|123.63|126.28|123.78|125.94|123.44|24
1624319640000|2021-06-21 23:54:00|126.15|123.65|125.95|123.45|126.16|123.66|125.94|123.44|18
1624319650000|2021-06-21 23:54:10|125.94|123.44|126.02|123.52|126.03|123.53|125.93|123.43|31
1624319660000|2021-06-21 23:54:20|126.07|123.57|126.07|123.57|126.1|123.6|125.98|123.48|25
1624319670000|2021-06-21 23:54:30|126.1|123.6|126.13|123.63|126.19|123.69|126.1|123.6|13
1624319680000|2021-06-21 23:54:40|126.14|123.64|126.24|123.74|126.24|123.74|126.13|123.63|19
1624319690000|2021-06-21 23:54:50|126.25|123.75|126.08|123.58|126.25|123.75|126.08|123.58|16
1624319700000|2021-06-21 23:55:00|126.09|123.59|126.03|123.53|126.09|123.59|125.99|123.49|20
1624319710000|2021-06-21 23:55:10|125.94|123.44|125.98|123.48|126.08|123.58|125.93|123.43|19
1624319720000|2021-06-21 23:55:20|125.99|123.49|125.87|123.37|126|123.5|125.85|123.35|25
1624319730000|2021-06-21 23:55:30|125.88|123.38|125.94|123.44|126.02|123.52|125.88|123.38|26
1624319740000|2021-06-21 23:55:40|125.92|123.42|125.86|123.36|125.97|123.47|125.83|123.33|26
1624319750000|2021-06-21 23:55:50|125.85|123.35|125.88|123.38|125.89|123.39|125.84|123.34|12
1624319760000|2021-06-21 23:56:00|125.89|123.39|125.93|123.43|126.05|123.55|125.88|123.38|20
1624319770000|2021-06-21 23:56:10|125.92|123.42|125.87|123.37|125.93|123.43|125.87|123.37|6
1624319780000|2021-06-21 23:56:20|125.85|123.35|125.74|123.24|125.85|123.35|125.71|123.21|9
1624319790000|2021-06-21 23:56:30|125.75|123.25|125.85|123.35|125.92|123.42|125.75|123.25|27
1624319800000|2021-06-21 23:56:40|125.86|123.36|125.8|123.3|125.86|123.36|125.7|123.2|24
1624319810000|2021-06-21 23:56:50|125.81|123.31|125.88|123.38|125.88|123.38|125.78|123.28|24
1624319820000|2021-06-21 23:57:00|125.87|123.37|125.78|123.28|125.89|123.39|125.78|123.28|18
1624319830000|2021-06-21 23:57:10|125.76|123.26|125.67|123.17|125.8|123.3|125.67|123.17|23
1624319840000|2021-06-21 23:57:20|125.69|123.19|125.81|123.31|125.86|123.36|125.68|123.18|26
1624319850000|2021-06-21 23:57:30|125.79|123.29|125.89|123.39|125.97|123.47|125.79|123.29|27
1624319860000|2021-06-21 23:57:40|125.9|123.4|125.94|123.44|126.03|123.53|125.9|123.4|20
1624319870000|2021-06-21 23:57:50|125.92|123.42|125.98|123.48|126.06|123.56|125.89|123.39|25
1624319880000|2021-06-21 23:58:00|125.99|123.49|125.83|123.33|125.99|123.49|125.82|123.32|19
1624319890000|2021-06-21 23:58:10|125.82|123.32|125.92|123.42|125.92|123.42|125.82|123.32|16
1624319900000|2021-06-21 23:58:20|125.91|123.41|126.17|123.67|126.17|123.67|125.91|123.41|29
1624319910000|2021-06-21 23:58:30|126.1|123.6|126.27|123.77|126.29|123.79|126.1|123.6|24
1624319920000|2021-06-21 23:58:40|126.28|123.78|126.03|123.53|126.28|123.78|126.02|123.52|28
1624319930000|2021-06-21 23:58:50|126.02|123.52|126.07|123.57|126.07|123.57|125.97|123.47|26
1624319940000|2021-06-21 23:59:00|126.08|123.58|126.35|123.85|126.35|123.85|126.01|123.51|23
1624319950000|2021-06-21 23:59:10|126.41|123.91|126.1|123.6|126.41|123.91|126.09|123.59|20
1624319960000|2021-06-21 23:59:20|126.09|123.59|126.18|123.68|126.18|123.68|126.06|123.56|17
1624319970000|2021-06-21 23:59:30|126.2|123.7|126.08|123.58|126.22|123.72|126.07|123.57|19
1624319980000|2021-06-21 23:59:40|126.07|123.57|126|123.5|126.1|123.6|125.99|123.49|25
1624319990000|2021-06-21 23:59:50|125.99|123.49|125.71|123.21|126.01|123.51|125.71|123.21|25
1624320000000|2021-06-22 00:00:00|125.7|123.2|125.76|123.26|125.76|123.26|125.69|123.19|16
1624320010000|2021-06-22 00:00:10|125.8|123.3|125.77|123.27|125.82|123.32|125.75|123.25|20
1624320020000|2021-06-22 00:00:20|125.8|123.3|126.04|123.54|126.06|123.56|125.79|123.29|21
1624320030000|2021-06-22 00:00:30|126.06|123.56|125.94|123.44|126.22|123.72|125.94|123.44|23
1624320040000|2021-06-22 00:00:40|125.93|123.43|125.88|123.38|125.93|123.43|125.69|123.19|24
1624320050000|2021-06-22 00:00:50|125.9|123.4|125.95|123.45|125.95|123.45|125.7|123.2|31
1624320060000|2021-06-22 00:01:00|125.98|123.48|125.36|122.86|126.01|123.51|125.36|122.86|29
1624320070000|2021-06-22 00:01:10|125.41|122.91|125.31|122.81|125.59|123.09|125.25|122.75|29
1624320080000|2021-06-22 00:01:20|125.29|122.79|125.25|122.75|125.5|123|125.25|122.75|33
1624320090000|2021-06-22 00:01:30|125.26|122.76|124.98|122.48|125.26|122.76|124.78|122.28|29
1624320100000|2021-06-22 00:01:40|124.91|122.41|124.94|122.44|125.02|122.52|124.84|122.34|24
1624320110000|2021-06-22 00:01:50|124.93|122.43|124.82|122.32|124.93|122.43|124.75|122.25|21
1624320120000|2021-06-22 00:02:00|124.81|122.31|124.75|122.25|124.89|122.39|124.73|122.23|24
1624320130000|2021-06-22 00:02:10|124.74|122.24|124.36|121.86|124.76|122.26|124.36|121.86|25
1624320140000|2021-06-22 00:02:20|124.38|121.88|124.68|122.18|124.68|122.18|124.34|121.84|23
1624320150000|2021-06-22 00:02:30|124.72|122.22|124.81|122.31|125.17|122.67|124.72|122.22|33
1624320160000|2021-06-22 00:02:40|124.8|122.3|124.4|121.9|124.83|122.33|124.32|121.82|35
1624320170000|2021-06-22 00:02:50|124.35|121.85|124.28|121.78|124.35|121.85|124.23|121.73|25
1624320180000|2021-06-22 00:03:00|124.36|121.86|124.24|121.74|124.41|121.91|124.23|121.73|29
1624320190000|2021-06-22 00:03:10|124.25|121.75|124.28|121.78|124.35|121.85|124.2|121.7|29
1624320200000|2021-06-22 00:03:20|124.29|121.79|124.22|121.72|124.38|121.88|124.21|121.71|27
1624320210000|2021-06-22 00:03:30|124.24|121.74|124.26|121.76|124.27|121.77|124.17|121.67|25
1624320220000|2021-06-22 00:03:40|124.24|121.74|124.27|121.77|124.3|121.8|124.2|121.7|20
1624320230000|2021-06-22 00:03:50|124.26|121.76|124.15|121.65|124.28|121.78|124.15|121.65|23
1624320240000|2021-06-22 00:04:00|124.16|121.66|124.37|121.87|124.37|121.87|124.15|121.65|31
1624320250000|2021-06-22 00:04:10|124.38|121.88|124.47|121.97|124.52|122.02|124.38|121.88|26
1624320260000|2021-06-22 00:04:20|124.5|122|124.53|122.03|124.83|122.33|124.5|122|31
1624320270000|2021-06-22 00:04:30|124.56|122.06|124.43|121.93|124.57|122.07|124.38|121.88|26
1624320280000|2021-06-22 00:04:40|124.52|122.02|124.68|122.18|124.68|122.18|124.38|121.88|32
1624320290000|2021-06-22 00:04:50|124.65|122.15|124.62|122.12|124.8|122.3|124.62|122.12|30
1624320300000|2021-06-22 00:05:00|124.63|122.13|124.5|122|124.64|122.14|124.34|121.84|30
1624320310000|2021-06-22 00:05:10|124.43|121.93|124.35|121.85|124.46|121.96|124.24|121.74|21
1624320320000|2021-06-22 00:05:20|124.3|121.8|124.45|121.95|124.45|121.95|124.23|121.73|26
1624320330000|2021-06-22 00:05:30|124.46|121.96|124.68|122.18|124.7|122.2|124.46|121.96|25
1624320340000|2021-06-22 00:05:40|124.69|122.19|125.21|122.71|125.21|122.71|124.68|122.18|28
1624320350000|2021-06-22 00:05:50|125.27|122.77|125.67|123.17|125.68|123.18|125.25|122.75|31
1624320360000|2021-06-22 00:06:00|125.69|123.19|125.85|123.35|125.87|123.37|125.64|123.14|25
1624320370000|2021-06-22 00:06:10|125.84|123.34|125.6|123.1|125.87|123.37|125.6|123.1|27
1624320380000|2021-06-22 00:06:20|125.58|123.08|125.8|123.3|125.86|123.36|125.49|122.99|33
1624320390000|2021-06-22 00:06:30|125.81|123.31|125.65|123.15|125.86|123.36|125.61|123.11|29
1624320400000|2021-06-22 00:06:40|125.61|123.11|125.65|123.15|125.86|123.36|125.6|123.1|32
1624320410000|2021-06-22 00:06:50|125.69|123.19|125.78|123.28|125.83|123.33|125.68|123.18|28
1624320420000|2021-06-22 00:07:00|125.75|123.25|125.58|123.08|125.76|123.26|125.58|123.08|23
1624320430000|2021-06-22 00:07:10|125.57|123.07|125.68|123.18|125.72|123.22|125.57|123.07|23
1624320440000|2021-06-22 00:07:20|125.66|123.16|125.39|122.89|125.73|123.23|125.39|122.89|26
1624320450000|2021-06-22 00:07:30|125.38|122.88|125.19|122.69|125.51|123.01|125.15|122.65|30
1624320460000|2021-06-22 00:07:40|125.18|122.68|125.24|122.74|125.25|122.75|125.15|122.65|21
1624320470000|2021-06-22 00:07:50|125.23|122.73|125.33|122.83|125.45|122.95|125.23|122.73|25
1624320480000|2021-06-22 00:08:00|125.3|122.8|125.15|122.65|125.3|122.8|125.13|122.63|22
1624320490000|2021-06-22 00:08:10|125.14|122.64|124.77|122.27|125.17|122.67|124.77|122.27|30
1624320500000|2021-06-22 00:08:20|124.91|122.41|124.77|122.27|125.03|122.53|124.65|122.15|28
1624320510000|2021-06-22 00:08:30|124.83|122.33|124.7|122.2|125.06|122.56|124.7|122.2|27
1624320520000|2021-06-22 00:08:40|124.77|122.27|124.48|121.98|124.86|122.36|124.39|121.89|32
1624320530000|2021-06-22 00:08:50|124.42|121.92|124.23|121.73|124.42|121.92|124.22|121.72|28
1624320540000|2021-06-22 00:09:00|124.24|121.74|124.39|121.89|124.46|121.96|124.23|121.73|27
1624320550000|2021-06-22 00:09:10|124.33|121.83|124.31|121.81|124.39|121.89|124.3|121.8|24
1624320560000|2021-06-22 00:09:20|124.29|121.79|124.04|121.54|124.29|121.79|123.83|121.33|27
1624320570000|2021-06-22 00:09:30|124.18|121.68|124.07|121.57|124.18|121.68|123.91|121.41|33
1624320580000|2021-06-22 00:09:40|124.1|121.6|124.04|121.54|124.12|121.62|123.88|121.38|30
1624320590000|2021-06-22 00:09:50|124.06|121.56|124.02|121.52|124.14|121.64|123.97|121.47|30
1624320600000|2021-06-22 00:10:00|124.01|121.51|124|121.5|124.08|121.58|123.91|121.41|32
1624320610000|2021-06-22 00:10:10|123.98|121.48|124.2|121.7|124.22|121.72|123.95|121.45|25
1624320620000|2021-06-22 00:10:20|124.18|121.68|123.85|121.35|124.21|121.71|123.85|121.35|23
1624320630000|2021-06-22 00:10:30|123.83|121.33|124.06|121.56|124.11|121.61|123.78|121.28|26
1624320640000|2021-06-22 00:10:40|124.03|121.53|124.1|121.6|124.1|121.6|123.98|121.48|22
1624320650000|2021-06-22 00:10:50|124.11|121.61|124.19|121.69|124.28|121.78|124.11|121.61|23
1624320660000|2021-06-22 00:11:00|124.2|121.7|124.31|121.81|124.33|121.83|124.18|121.68|31
1624320670000|2021-06-22 00:11:10|124.32|121.82|124.37|121.87|124.46|121.96|124.31|121.81|29
1624320680000|2021-06-22 00:11:20|124.41|121.91|124.72|122.22|124.72|122.22|124.41|121.91|28
1624320690000|2021-06-22 00:11:30|124.73|122.23|124.64|122.14|124.81|122.31|124.64|122.14|20
1624320700000|2021-06-22 00:11:40|124.65|122.15|124.53|122.03|124.67|122.17|124.5|122|23
1624320710000|2021-06-22 00:11:50|124.57|122.07|124.43|121.93|124.66|122.16|124.43|121.93|27
1624320720000|2021-06-22 00:12:00|124.38|121.88|124.2|121.7|124.39|121.89|124.19|121.69|25
1624320730000|2021-06-22 00:12:10|124.22|121.72|123.92|121.42|124.22|121.72|123.91|121.41|25
1624320740000|2021-06-22 00:12:20|123.91|121.41|123.82|121.32|123.94|121.44|123.82|121.32|21
1624320750000|2021-06-22 00:12:30|123.79|121.29|123.69|121.19|123.84|121.34|123.67|121.17|20
1624320760000|2021-06-22 00:12:40|123.7|121.2|123.83|121.33|123.84|121.34|123.7|121.2|19
1624320770000|2021-06-22 00:12:50|123.85|121.35|123.62|121.12|123.94|121.44|123.62|121.12|33
1624320780000|2021-06-22 00:13:00|123.6|121.1|123.52|121.02|123.64|121.14|123.52|121.02|22
1624320790000|2021-06-22 00:13:10|123.56|121.06|123.52|121.02|123.57|121.07|123.52|121.02|10
1624320800000|2021-06-22 00:13:20|123.54|121.04|123.56|121.06|123.56|121.06|123.47|120.97|29
1624320810000|2021-06-22 00:13:30|123.52|121.02|123.5|121|123.56|121.06|123.4|120.9|20
1624320820000|2021-06-22 00:13:40|123.54|121.04|123.46|120.96|123.58|121.08|123.44|120.94|14
1624320830000|2021-06-22 00:13:50|123.43|120.93|123.35|120.85|123.43|120.93|123.34|120.84|23
1624320840000|2021-06-22 00:14:00|123.37|120.87|123.56|121.06|123.56|121.06|123.36|120.86|26
1624320850000|2021-06-22 00:14:10|123.55|121.05|123.38|120.88|123.59|121.09|123.38|120.88|21
1624320860000|2021-06-22 00:14:20|123.37|120.87|123.36|120.86|123.42|120.92|123.35|120.85|21
1624320870000|2021-06-22 00:14:30|123.42|120.92|123.27|120.77|123.42|120.92|123.23|120.73|18
1624320880000|2021-06-22 00:14:40|123.26|120.76|123.19|120.69|123.31|120.81|123.09|120.59|25
1624320890000|2021-06-22 00:14:50|123.16|120.66|123.09|120.59|123.16|120.66|122.89|120.39|29
1624320900000|2021-06-22 00:15:00|123.12|120.62|122.94|120.44|123.14|120.64|122.93|120.43|20
1624320910000|2021-06-22 00:15:10|122.93|120.43|122.86|120.36|122.95|120.45|122.82|120.32|14
1624320920000|2021-06-22 00:15:20|122.85|120.35|122.72|120.22|122.88|120.38|122.72|120.22|18
1624320930000|2021-06-22 00:15:30|122.88|120.38|122.69|120.19|122.88|120.38|122.44|119.94|19
1624320940000|2021-06-22 00:15:40|122.52|120.02|122.6|120.1|122.62|120.12|122.4|119.9|19
1624320950000|2021-06-22 00:15:50|122.61|120.11|122.58|120.08|122.88|120.38|122.44|119.94|27
1624320960000|2021-06-22 00:16:00|122.57|120.07|122.5|120|122.58|120.08|122.43|119.93|21
1624320970000|2021-06-22 00:16:10|122.52|120.02|122.64|120.14|122.64|120.14|122.51|120.01|20
1624320980000|2021-06-22 00:16:20|122.67|120.17|122.57|120.07|122.7|120.2|122.57|120.07|15
1624320990000|2021-06-22 00:16:30|122.58|120.08|122.5|120|122.64|120.14|122.46|119.96|22
1624321000000|2021-06-22 00:16:40|122.47|119.97|122.19|119.69|122.5|120|122.19|119.69|15
1624321010000|2021-06-22 00:16:50|122.22|119.72|122.33|119.83|122.33|119.83|121.92|119.42|31
1624321020000|2021-06-22 00:17:00|122.27|119.77|122.24|119.74|122.49|119.99|122.16|119.66|27
1624321030000|2021-06-22 00:17:10|122.26|119.76|122.12|119.62|122.28|119.78|122.12|119.62|32
1624321040000|2021-06-22 00:17:20|122.11|119.61|122.18|119.68|122.21|119.71|122.07|119.57|22
1624321050000|2021-06-22 00:17:30|122.19|119.69|122.07|119.57|122.19|119.69|122.07|119.57|20
1624321060000|2021-06-22 00:17:40|122.06|119.56|122.05|119.55|122.08|119.58|121.92|119.42|24
1624321070000|2021-06-22 00:17:50|122.06|119.56|122.12|119.62|122.14|119.64|122.04|119.54|27
1624321080000|2021-06-22 00:18:00|122.09|119.59|122.23|119.73|122.24|119.74|122.09|119.59|23
1624321090000|2021-06-22 00:18:10|122.24|119.74|122.25|119.75|122.27|119.77|122.12|119.62|22
1624321100000|2021-06-22 00:18:20|122.21|119.71|122.33|119.83|122.33|119.83|122.14|119.64|23
1624321110000|2021-06-22 00:18:30|122.35|119.85|122.26|119.76|122.44|119.94|122.24|119.74|31
1624321120000|2021-06-22 00:18:40|122.27|119.77|122.3|119.8|122.37|119.87|122.27|119.77|16
1624321130000|2021-06-22 00:18:50|122.31|119.81|122.48|119.98|122.52|120.02|122.31|119.81|24
1624321140000|2021-06-22 00:19:00|122.49|119.99|122.81|120.31|122.81|120.31|122.49|119.99|14
1624321150000|2021-06-22 00:19:10|122.78|120.28|122.65|120.15|122.78|120.28|122.63|120.13|23
1624321160000|2021-06-22 00:19:20|122.61|120.11|122.62|120.12|122.67|120.17|122.41|119.91|25
1624321170000|2021-06-22 00:19:30|122.67|120.17|122.46|119.96|122.67|120.17|122.42|119.92|31
1624321180000|2021-06-22 00:19:40|122.4|119.9|122.3|119.8|122.4|119.9|122.19|119.69|27
1624321190000|2021-06-22 00:19:50|122.26|119.76|122.12|119.62|122.3|119.8|122.12|119.62|31
1624321200000|2021-06-22 00:20:00|122.13|119.63|122.19|119.69|122.3|119.8|122.13|119.63|24
1624321210000|2021-06-22 00:20:10|122.21|119.71|122.03|119.53|122.3|119.8|121.96|119.46|33
1624321220000|2021-06-22 00:20:20|122.04|119.54|121.88|119.38|122.11|119.61|121.82|119.32|25
1624321230000|2021-06-22 00:20:30|121.9|119.4|121.96|119.46|121.97|119.47|121.87|119.37|26
1624321240000|2021-06-22 00:20:40|122.04|119.54|122.28|119.78|122.35|119.85|122.04|119.54|28
1624321250000|2021-06-22 00:20:50|122.21|119.71|122.2|119.7|122.21|119.71|122.01|119.51|25
1624321260000|2021-06-22 00:21:00|122.21|119.71|122.34|119.84|122.4|119.9|122.21|119.71|24
1624321270000|2021-06-22 00:21:10|122.33|119.83|122.18|119.68|122.42|119.92|122.16|119.66|35
1624321280000|2021-06-22 00:21:20|122.12|119.62|122.04|119.54|122.27|119.77|122|119.5|28
1624321290000|2021-06-22 00:21:30|122.05|119.55|122.1|119.6|122.16|119.66|122.05|119.55|27
1624321300000|2021-06-22 00:21:40|122.11|119.61|122.14|119.64|122.15|119.65|121.99|119.49|23
1624321310000|2021-06-22 00:21:50|122.15|119.65|122.04|119.54|122.15|119.65|122.04|119.54|20
1624321320000|2021-06-22 00:22:00|122.05|119.55|122.11|119.61|122.2|119.7|122.04|119.54|19
1624321330000|2021-06-22 00:22:10|122.12|119.62|122.04|119.54|122.12|119.62|122.01|119.51|20
1624321340000|2021-06-22 00:22:20|122.06|119.56|121.96|119.46|122.09|119.59|121.94|119.44|16
1624321350000|2021-06-22 00:22:30|121.95|119.45|121.86|119.36|121.99|119.49|121.86|119.36|24
1624321360000|2021-06-22 00:22:40|121.85|119.35|121.99|119.49|121.99|119.49|121.81|119.31|23
1624321370000|2021-06-22 00:22:50|121.94|119.44|121.73|119.23|121.99|119.49|121.72|119.22|28
1624321380000|2021-06-22 00:23:00|121.72|119.22|121.52|119.02|121.97|119.47|121.45|118.95|29
1624321390000|2021-06-22 00:23:10|121.53|119.03|121.63|119.13|121.68|119.18|121.49|118.99|28
1624321400000|2021-06-22 00:23:20|121.68|119.18|121.67|119.17|121.71|119.21|121.53|119.03|19
1624321410000|2021-06-22 00:23:30|121.68|119.18|121.35|118.85|121.71|119.21|121.35|118.85|26
1624321420000|2021-06-22 00:23:40|121.39|118.89|121.4|118.9|121.41|118.91|121.34|118.84|22
1624321430000|2021-06-22 00:23:50|121.45|118.95|121.58|119.08|121.62|119.12|121.45|118.95|23
1624321440000|2021-06-22 00:24:00|121.53|119.03|121.26|118.76|121.6|119.1|121.26|118.76|25
1624321450000|2021-06-22 00:24:10|121.28|118.78|121.49|118.99|121.5|119|121.24|118.74|22
1624321460000|2021-06-22 00:24:20|121.51|119.01|121.45|118.95|121.64|119.14|121.35|118.85|33
1624321470000|2021-06-22 00:24:30|121.44|118.94|121.47|118.97|121.49|118.99|121.3|118.8|27
1624321480000|2021-06-22 00:24:40|121.43|118.93|121.28|118.78|121.44|118.94|121.28|118.78|32
1624321490000|2021-06-22 00:24:50|121.27|118.77|121.25|118.75|121.36|118.86|121.25|118.75|20
1624321500000|2021-06-22 00:25:00|121.26|118.76|121.66|119.16|121.74|119.24|121.26|118.76|30
1624321510000|2021-06-22 00:25:10|121.6|119.1|121.76|119.26|121.76|119.26|121.53|119.03|26
1624321520000|2021-06-22 00:25:20|121.82|119.32|121.59|119.09|121.85|119.35|121.59|119.09|33
1624321530000|2021-06-22 00:25:30|121.58|119.08|121.4|118.9|121.6|119.1|121.3|118.8|30
1624321540000|2021-06-22 00:25:40|121.37|118.87|121.39|118.89|121.46|118.96|121.31|118.81|26
1624321550000|2021-06-22 00:25:50|121.38|118.88|121.4|118.9|121.43|118.93|121.33|118.83|20
1624321560000|2021-06-22 00:26:00|121.41|118.91|121.59|119.09|121.64|119.14|121.41|118.91|23
1624321570000|2021-06-22 00:26:10|121.58|119.08|121.67|119.17|121.67|119.17|121.48|118.98|23
1624321580000|2021-06-22 00:26:20|121.68|119.18|122.01|119.51|122.01|119.51|121.68|119.18|27
1624321590000|2021-06-22 00:26:30|122|119.5|121.8|119.3|122.01|119.51|121.78|119.28|28
1624321600000|2021-06-22 00:26:40|121.79|119.29|121.71|119.21|121.79|119.29|121.67|119.17|20
1624321610000|2021-06-22 00:26:50|121.7|119.2|121.63|119.13|121.7|119.2|121.6|119.1|19
1624321620000|2021-06-22 00:27:00|121.66|119.16|121.62|119.12|121.66|119.16|121.5|119|19
1624321630000|2021-06-22 00:27:10|121.66|119.16|121.76|119.26|121.76|119.26|121.62|119.12|20
1624321640000|2021-06-22 00:27:20|121.75|119.25|121.8|119.3|121.8|119.3|121.65|119.15|23
1624321650000|2021-06-22 00:27:30|121.81|119.31|122.13|119.63|122.13|119.63|121.81|119.31|25
1624321660000|2021-06-22 00:27:40|122.11|119.61|121.98|119.48|122.12|119.62|121.95|119.45|29
1624321670000|2021-06-22 00:27:50|121.99|119.49|122.11|119.61|122.11|119.61|121.99|119.49|24
1624321680000|2021-06-22 00:28:00|122.1|119.6|122.35|119.85|122.39|119.89|122.08|119.58|21
1624321690000|2021-06-22 00:28:10|122.41|119.91|122.7|120.2|122.71|120.21|122.41|119.91|21
1624321700000|2021-06-22 00:28:20|122.67|120.17|122.71|120.21|122.71|120.21|122.6|120.1|23
1624321710000|2021-06-22 00:28:30|122.72|120.22|122.8|120.3|122.83|120.33|122.7|120.2|24
1624321720000|2021-06-22 00:28:40|122.77|120.27|122.81|120.31|122.81|120.31|122.56|120.06|30
1624321730000|2021-06-22 00:28:50|122.78|120.28|122.81|120.31|122.87|120.37|122.66|120.16|23
1624321740000|2021-06-22 00:29:00|122.77|120.27|122.43|119.93|122.81|120.31|122.43|119.93|29
1624321750000|2021-06-22 00:29:10|122.42|119.92|122.26|119.76|122.46|119.96|122.2|119.7|25
1624321760000|2021-06-22 00:29:20|122.24|119.74|122.16|119.66|122.26|119.76|122.02|119.52|25
1624321770000|2021-06-22 00:29:30|122.19|119.69|122.13|119.63|122.26|119.76|121.85|119.35|33
1624321780000|2021-06-22 00:29:40|122.11|119.61|122.02|119.52|122.11|119.61|121.79|119.29|29
1624321790000|2021-06-22 00:29:50|122.07|119.57|122.24|119.74|122.24|119.74|121.77|119.27|32
1624321800000|2021-06-22 00:30:00|122.23|119.73|122.24|119.74|122.26|119.76|122.06|119.56|25
1624321810000|2021-06-22 00:30:10|122.23|119.73|121.95|119.45|122.26|119.76|121.95|119.45|30
1624321820000|2021-06-22 00:30:20|121.97|119.47|122.52|120.02|122.52|120.02|121.97|119.47|28
1624321830000|2021-06-22 00:30:30|122.53|120.03|122.71|120.21|122.73|120.23|122.47|119.97|32
1624321840000|2021-06-22 00:30:40|122.69|120.19|122.6|120.1|122.7|120.2|122.6|120.1|25
1624321850000|2021-06-22 00:30:50|122.61|120.11|122.79|120.29|122.97|120.47|122.56|120.06|31
1624321860000|2021-06-22 00:31:00|122.82|120.32|123.06|120.56|123.07|120.57|122.82|120.32|28
1624321870000|2021-06-22 00:31:10|123.07|120.57|123.14|120.64|123.22|120.72|123.03|120.53|29
1624321880000|2021-06-22 00:31:20|123.13|120.63|123.16|120.66|123.26|120.76|123.13|120.63|27
1624321890000|2021-06-22 00:31:30|123.15|120.65|123.21|120.71|123.22|120.72|123.08|120.58|31
1624321900000|2021-06-22 00:31:40|123.22|120.72|123.24|120.74|123.3|120.8|123.19|120.69|26
1624321910000|2021-06-22 00:31:50|123.22|120.72|123.23|120.73|123.28|120.78|123.19|120.69|29
1624321920000|2021-06-22 00:32:00|123.22|120.72|123.23|120.73|123.23|120.73|123.2|120.7|24
1624321930000|2021-06-22 00:32:10|123.22|120.72|123.29|120.79|123.29|120.79|123.22|120.72|15
1624321940000|2021-06-22 00:32:20|123.3|120.8|123.35|120.85|123.38|120.88|123.29|120.79|19
1624321950000|2021-06-22 00:32:30|123.34|120.84|123.43|120.93|123.46|120.96|123.33|120.83|14
1624321960000|2021-06-22 00:32:40|123.42|120.92|123.46|120.96|123.48|120.98|123.36|120.86|22
1624321970000|2021-06-22 00:32:50|123.47|120.97|123.5|121|123.51|121.01|123.44|120.94|23
1624321980000|2021-06-22 00:33:00|123.49|120.99|123.61|121.11|123.61|121.11|123.49|120.99|28
1624321990000|2021-06-22 00:33:10|123.64|121.14|123.71|121.21|123.71|121.21|123.61|121.11|19
1624322000000|2021-06-22 00:33:20|123.7|121.2|123.74|121.24|123.74|121.24|123.63|121.13|13
1624322010000|2021-06-22 00:33:30|123.75|121.25|123.74|121.24|123.76|121.26|123.72|121.22|10
1624322020000|2021-06-22 00:33:40|123.73|121.23|123.94|121.44|123.94|121.44|123.72|121.22|14
1624322030000|2021-06-22 00:33:50|123.95|121.45|123.83|121.33|123.95|121.45|123.83|121.33|20
1624322040000|2021-06-22 00:34:00|123.84|121.34|123.84|121.34|123.87|121.37|123.83|121.33|10
1624322050000|2021-06-22 00:34:10|123.83|121.33|123.81|121.31|123.83|121.33|123.74|121.24|21
1624322060000|2021-06-22 00:34:20|123.82|121.32|123.86|121.36|123.88|121.38|123.8|121.3|25
1624322070000|2021-06-22 00:34:30|123.84|121.34|124.03|121.53|124.03|121.53|123.79|121.29|25
1624322080000|2021-06-22 00:34:40|124.04|121.54|123.96|121.46|124.07|121.57|123.96|121.46|22
1624322090000|2021-06-22 00:34:50|123.97|121.47|124.17|121.67|124.19|121.69|123.97|121.47|24
1624322100000|2021-06-22 00:35:00|124.19|121.69|124.37|121.87|124.37|121.87|124.17|121.67|28
1624322110000|2021-06-22 00:35:10|124.41|121.91|124.32|121.82|124.57|122.07|124.32|121.82|24
1624322120000|2021-06-22 00:35:20|124.31|121.81|124.34|121.84|124.41|121.91|124.31|121.81|21
1624322130000|2021-06-22 00:35:30|124.32|121.82|124.15|121.65|124.32|121.82|124.15|121.65|17
1624322140000|2021-06-22 00:35:40|124.13|121.63|124.11|121.61|124.16|121.66|124.05|121.55|20
1624322150000|2021-06-22 00:35:50|124.04|121.54|123.71|121.21|124.11|121.61|123.68|121.18|21
1624322160000|2021-06-22 00:36:00|123.73|121.23|123.89|121.39|124|121.5|123.73|121.23|29
1624322170000|2021-06-22 00:36:10|123.93|121.43|124.1|121.6|124.17|121.67|123.93|121.43|24
1624322180000|2021-06-22 00:36:20|124.09|121.59|124.48|121.98|124.49|121.99|124.09|121.59|29
1624322190000|2021-06-22 00:36:30|124.47|121.97|124.71|122.21|124.71|122.21|124.44|121.94|21
1624322200000|2021-06-22 00:36:40|124.7|122.2|124.64|122.14|124.8|122.3|124.63|122.13|31
1624322210000|2021-06-22 00:36:50|124.65|122.15|124.86|122.36|124.88|122.38|124.58|122.08|24
1624322220000|2021-06-22 00:37:00|124.85|122.35|124.79|122.29|124.88|122.38|124.72|122.22|26
1624322230000|2021-06-22 00:37:10|124.78|122.28|124.65|122.15|124.79|122.29|124.65|122.15|23
1624322240000|2021-06-22 00:37:20|124.62|122.12|124.61|122.11|124.68|122.18|124.6|122.1|20
1624322250000|2021-06-22 00:37:30|124.6|122.1|124.56|122.06|124.62|122.12|124.45|121.95|27
1624322260000|2021-06-22 00:37:40|124.57|122.07|124.58|122.08|124.6|122.1|124.54|122.04|23
1624322270000|2021-06-22 00:37:50|124.6|122.1|124.46|121.96|124.65|122.15|124.46|121.96|29
1624322280000|2021-06-22 00:38:00|124.47|121.97|124.51|122.01|124.58|122.08|124.46|121.96|22
1624322290000|2021-06-22 00:38:10|124.5|122|124.28|121.78|124.5|122|124.27|121.77|28
1624322300000|2021-06-22 00:38:20|124.29|121.79|124.12|121.62|124.31|121.81|124.12|121.62|29
1624322310000|2021-06-22 00:38:30|124.11|121.61|124.26|121.76|124.26|121.76|124.07|121.57|29
1624322320000|2021-06-22 00:38:40|124.27|121.77|124.3|121.8|124.31|121.81|124.15|121.65|23
1624322330000|2021-06-22 00:38:50|124.32|121.82|124.5|122|124.5|122|124.31|121.81|26
1624322340000|2021-06-22 00:39:00|124.51|122.01|124.4|121.9|124.6|122.1|124.4|121.9|26
1624322350000|2021-06-22 00:39:10|124.38|121.88|124.23|121.73|124.38|121.88|124.23|121.73|26
1624322360000|2021-06-22 00:39:20|124.24|121.74|124.12|121.62|124.24|121.74|124.01|121.51|28
1624322370000|2021-06-22 00:39:30|124.14|121.64|124.14|121.64|124.19|121.69|124.01|121.51|25
1624322380000|2021-06-22 00:39:40|124.15|121.65|124.03|121.53|124.15|121.65|124.02|121.52|30
1624322390000|2021-06-22 00:39:50|124.02|121.52|124.06|121.56|124.06|121.56|123.95|121.45|20
1624322400000|2021-06-22 00:40:00|124.05|121.55|124.17|121.67|124.19|121.69|124.04|121.54|24
1624322410000|2021-06-22 00:40:10|124.16|121.66|124.28|121.78|124.28|121.78|124.14|121.64|19
1624322420000|2021-06-22 00:40:20|124.29|121.79|124.34|121.84|124.34|121.84|124.2|121.7|22
1624322430000|2021-06-22 00:40:30|124.33|121.83|124.5|122|124.5|122|124.31|121.81|24
1624322440000|2021-06-22 00:40:40|124.51|122.01|124.58|122.08|124.61|122.11|124.5|122|26
1624322450000|2021-06-22 00:40:50|124.59|122.09|124.6|122.1|124.62|122.12|124.56|122.06|23
1624322460000|2021-06-22 00:41:00|124.61|122.11|124.54|122.04|124.61|122.11|124.46|121.96|17
1624322470000|2021-06-22 00:41:10|124.55|122.05|124.45|121.95|124.59|122.09|124.45|121.95|15
1624322480000|2021-06-22 00:41:20|124.46|121.96|124.41|121.91|124.48|121.98|124.41|121.91|12
1624322490000|2021-06-22 00:41:30|124.4|121.9|124.15|121.65|124.44|121.94|124.15|121.65|19
1624322500000|2021-06-22 00:41:40|124.16|121.66|124.41|121.91|124.44|121.94|124.16|121.66|22
1624322510000|2021-06-22 00:41:50|124.39|121.89|124.34|121.84|124.45|121.95|124.33|121.83|16
1624322520000|2021-06-22 00:42:00|124.29|121.79|124.15|121.65|124.29|121.79|124.12|121.62|23
1624322530000|2021-06-22 00:42:10|124.14|121.64|123.96|121.46|124.15|121.65|123.96|121.46|20
1624322540000|2021-06-22 00:42:20|123.93|121.43|123.92|121.42|124.09|121.59|123.91|121.41|26
1624322550000|2021-06-22 00:42:30|123.91|121.41|123.83|121.33|123.94|121.44|123.67|121.17|34
1624322560000|2021-06-22 00:42:40|123.85|121.35|123.77|121.27|123.98|121.48|123.77|121.27|27
1624322570000|2021-06-22 00:42:50|123.79|121.29|123.83|121.33|123.91|121.41|123.75|121.25|27
1624322580000|2021-06-22 00:43:00|123.84|121.34|124.02|121.52|124.02|121.52|123.84|121.34|31
1624322590000|2021-06-22 00:43:10|124.03|121.53|124.13|121.63|124.13|121.63|123.92|121.42|30
1624322600000|2021-06-22 00:43:20|124.14|121.64|124.24|121.74|124.25|121.75|124.14|121.64|27
1624322610000|2021-06-22 00:43:30|124.22|121.72|124.08|121.58|124.22|121.72|124.08|121.58|29
1624322620000|2021-06-22 00:43:40|124.09|121.59|124.28|121.78|124.29|121.79|124.07|121.57|16
1624322630000|2021-06-22 00:43:50|124.31|121.81|124.3|121.8|124.31|121.81|124.19|121.69|20
1624322640000|2021-06-22 00:44:00|124.28|121.78|124.38|121.88|124.39|121.89|124.25|121.75|22
1624322650000|2021-06-22 00:44:10|124.39|121.89|124.43|121.93|124.44|121.94|124.36|121.86|15
1624322660000|2021-06-22 00:44:20|124.4|121.9|124.24|121.74|124.41|121.91|124.24|121.74|20
1624322670000|2021-06-22 00:44:30|124.26|121.76|123.99|121.49|124.28|121.78|123.99|121.49|19
1624322680000|2021-06-22 00:44:40|124.09|121.59|124.11|121.61|124.24|121.74|124.09|121.59|21
1624322690000|2021-06-22 00:44:50|124.1|121.6|124|121.5|124.11|121.61|124|121.5|18
1624322700000|2021-06-22 00:45:00|123.99|121.49|124.2|121.7|124.28|121.78|123.99|121.49|26
1624322710000|2021-06-22 00:45:10|124.21|121.71|124.39|121.89|124.4|121.9|124.21|121.71|19
1624322720000|2021-06-22 00:45:20|124.36|121.86|124.47|121.97|124.47|121.97|124.33|121.83|20
1624322730000|2021-06-22 00:45:30|124.45|121.95|124.52|122.02|124.56|122.06|124.45|121.95|24
1624322740000|2021-06-22 00:45:40|124.51|122.01|124.55|122.05|124.56|122.06|124.51|122.01|18
1624322750000|2021-06-22 00:45:50|124.54|122.04|124.63|122.13|124.66|122.16|124.54|122.04|29
1624322760000|2021-06-22 00:46:00|124.64|122.14|124.63|122.13|124.64|122.14|124.61|122.11|26
1624322770000|2021-06-22 00:46:10|124.64|122.14|124.64|122.14|124.65|122.15|124.61|122.11|15
1624322780000|2021-06-22 00:46:20|124.63|122.13|124.68|122.18|124.69|122.19|124.62|122.12|14
1624322790000|2021-06-22 00:46:30|124.67|122.17|124.67|122.17|124.69|122.19|124.62|122.12|19
1624322800000|2021-06-22 00:46:40|124.69|122.19|124.9|122.4|124.9|122.4|124.69|122.19|21
1624322810000|2021-06-22 00:46:50|124.91|122.41|125.03|122.53|125.03|122.53|124.88|122.38|21
1624322820000|2021-06-22 00:47:00|125.04|122.54|125.15|122.65|125.28|122.78|125.04|122.54|28
1624322830000|2021-06-22 00:47:10|125.14|122.64|125|122.5|125.14|122.64|125|122.5|12
1624322840000|2021-06-22 00:47:20|125.03|122.53|125.14|122.64|125.15|122.65|125.03|122.53|28
1624322850000|2021-06-22 00:47:30|125.13|122.63|125.07|122.57|125.26|122.76|125.05|122.55|24
1624322860000|2021-06-22 00:47:40|125.06|122.56|125.03|122.53|125.08|122.58|125.02|122.52|18
1624322870000|2021-06-22 00:47:50|125.02|122.52|125.02|122.52|125.04|122.54|124.98|122.48|21
1624322880000|2021-06-22 00:48:00|125.01|122.51|124.9|122.4|125.01|122.51|124.82|122.32|26
1624322890000|2021-06-22 00:48:10|124.7|122.2|124.72|122.22|124.77|122.27|124.69|122.19|22
1624322900000|2021-06-22 00:48:20|124.71|122.21|124.84|122.34|124.86|122.36|124.68|122.18|29
1624322910000|2021-06-22 00:48:30|124.83|122.33|124.89|122.39|124.92|122.42|124.81|122.31|17
1624322920000|2021-06-22 00:48:40|124.87|122.37|125.17|122.67|125.22|122.72|124.87|122.37|24
1624322930000|2021-06-22 00:48:50|125.16|122.66|125.12|122.62|125.2|122.7|125.09|122.59|17
1624322940000|2021-06-22 00:49:00|125.13|122.63|125.19|122.69|125.2|122.7|125.12|122.62|13
1624322950000|2021-06-22 00:49:10|125.18|122.68|125.16|122.66|125.18|122.68|125.14|122.64|18
1624322960000|2021-06-22 00:49:20|125.15|122.65|124.98|122.48|125.15|122.65|124.97|122.47|25
1624322970000|2021-06-22 00:49:30|124.97|122.47|124.96|122.46|125.02|122.52|124.94|122.44|18
1624322980000|2021-06-22 00:49:40|124.95|122.45|124.98|122.48|124.98|122.48|124.86|122.36|25
1624322990000|2021-06-22 00:49:50|124.97|122.47|125.02|122.52|125.05|122.55|124.97|122.47|19
1624323000000|2021-06-22 00:50:00|125.01|122.51|125.07|122.57|125.08|122.58|125.01|122.51|16
1624323010000|2021-06-22 00:50:10|125.06|122.56|125.06|122.56|125.07|122.57|125.05|122.55|9
1624323020000|2021-06-22 00:50:20|125.05|122.55|125.08|122.58|125.08|122.58|125.04|122.54|9
1624323030000|2021-06-22 00:50:30|125.09|122.59|125.12|122.62|125.15|122.65|125.07|122.57|13
1624323040000|2021-06-22 00:50:40|125.13|122.63|125.17|122.67|125.18|122.68|125.12|122.62|24
1624323050000|2021-06-22 00:50:50|125.16|122.66|125.16|122.66|125.18|122.68|125.14|122.64|17
1624323060000|2021-06-22 00:51:00|125.15|122.65|125.18|122.68|125.18|122.68|125.15|122.65|6
1624323070000|2021-06-22 00:51:10|125.2|122.7|125.18|122.68|125.2|122.7|125.17|122.67|16
1624323080000|2021-06-22 00:51:20|125.17|122.67|125.17|122.67|125.19|122.69|125.17|122.67|9
1624323090000|2021-06-22 00:51:30|125.18|122.68|125.25|122.75|125.25|122.75|125.18|122.68|18
1624323100000|2021-06-22 00:51:40|125.24|122.74|125.34|122.84|125.34|122.84|125.24|122.74|21
1624323110000|2021-06-22 00:51:50|125.35|122.85|125.43|122.93|125.45|122.95|125.34|122.84|24
1624323120000|2021-06-22 00:52:00|125.46|122.96|125.78|123.28|125.78|123.28|125.46|122.96|23
1624323130000|2021-06-22 00:52:10|125.76|123.26|125.55|123.05|125.82|123.32|125.53|123.03|28
1624323140000|2021-06-22 00:52:20|125.52|123.02|125.61|123.11|125.61|123.11|125.44|122.94|27
1624323150000|2021-06-22 00:52:30|125.64|123.14|125.75|123.25|125.78|123.28|125.64|123.14|22
1624323160000|2021-06-22 00:52:40|125.74|123.24|125.66|123.16|125.75|123.25|125.66|123.16|20
1624323170000|2021-06-22 00:52:50|125.57|123.07|125.47|122.97|125.59|123.09|125.46|122.96|14
1624323180000|2021-06-22 00:53:00|125.48|122.98|125.63|123.13|125.67|123.17|125.46|122.96|26
1624323190000|2021-06-22 00:53:10|125.64|123.14|125.63|123.13|125.78|123.28|125.63|123.13|18
1624323200000|2021-06-22 00:53:20|125.61|123.11|125.65|123.15|125.65|123.15|125.53|123.03|25
1624323210000|2021-06-22 00:53:30|125.68|123.18|125.63|123.13|125.73|123.23|125.62|123.12|22
1624323220000|2021-06-22 00:53:40|125.62|123.12|125.8|123.3|125.84|123.34|125.62|123.12|24
1624323230000|2021-06-22 00:53:50|125.81|123.31|125.91|123.41|125.91|123.41|125.81|123.31|20
1624323240000|2021-06-22 00:54:00|125.92|123.42|126.34|123.84|126.38|123.88|125.82|123.32|31
1624323250000|2021-06-22 00:54:10|126.33|123.83|126.52|124.02|126.55|124.05|126.09|123.59|36
1624323260000|2021-06-22 00:54:20|126.51|124.01|126.49|123.99|126.51|124.01|126.23|123.73|30
1624323270000|2021-06-22 00:54:30|126.48|123.98|126.41|123.91|126.5|124|126.27|123.77|26
1624323280000|2021-06-22 00:54:40|126.4|123.9|126.38|123.88|126.43|123.93|126.3|123.8|26
1624323290000|2021-06-22 00:54:50|126.37|123.87|126.24|123.74|126.37|123.87|126.22|123.72|26
1624323300000|2021-06-22 00:55:00|126.25|123.75|126.41|123.91|126.44|123.94|126.25|123.75|27
1624323310000|2021-06-22 00:55:10|126.4|123.9|126.48|123.98|126.57|124.07|126.35|123.85|25
1624323320000|2021-06-22 00:55:20|126.49|123.99|126.48|123.98|126.57|124.07|126.44|123.94|33
1624323330000|2021-06-22 00:55:30|126.47|123.97|126.42|123.92|126.58|124.08|126.37|123.87|32
1624323340000|2021-06-22 00:55:40|126.4|123.9|126.46|123.96|126.47|123.97|126.3|123.8|25
1624323350000|2021-06-22 00:55:50|126.44|123.94|126.46|123.96|126.47|123.97|126.31|123.81|24
1624323360000|2021-06-22 00:56:00|126.45|123.95|126.41|123.91|126.45|123.95|126.38|123.88|28
1624323370000|2021-06-22 00:56:10|126.39|123.89|126.36|123.86|126.39|123.89|126.35|123.85|17
1624323380000|2021-06-22 00:56:20|126.35|123.85|126.21|123.71|126.35|123.85|126.21|123.71|24
1624323390000|2021-06-22 00:56:30|126.24|123.74|126.26|123.76|126.28|123.78|126.11|123.61|32
1624323400000|2021-06-22 00:56:40|126.27|123.77|126.2|123.7|126.27|123.77|126.12|123.62|22
1624323410000|2021-06-22 00:56:50|126.21|123.71|126.1|123.6|126.24|123.74|126.1|123.6|12
1624323420000|2021-06-22 00:57:00|126.09|123.59|126.04|123.54|126.1|123.6|126.02|123.52|11
1624323430000|2021-06-22 00:57:10|126.05|123.55|126.04|123.54|126.06|123.56|126.01|123.51|18
1624323440000|2021-06-22 00:57:20|126.03|123.53|126.08|123.58|126.15|123.65|126.02|123.52|27
1624323450000|2021-06-22 00:57:30|126.09|123.59|126.23|123.73|126.24|123.74|126.07|123.57|29
1624323460000|2021-06-22 00:57:40|126.22|123.72|126.32|123.82|126.42|123.92|126.17|123.67|30
1624323470000|2021-06-22 00:57:50|126.31|123.81|126.06|123.56|126.32|123.82|126.06|123.56|18
1624323480000|2021-06-22 00:58:00|126.05|123.55|126.27|123.77|126.29|123.79|125.99|123.49|33
1624323490000|2021-06-22 00:58:10|126.26|123.76|126.35|123.85|126.45|123.95|126.23|123.73|26
1624323500000|2021-06-22 00:58:20|126.36|123.86|126.34|123.84|126.47|123.97|126.34|123.84|25
1624323510000|2021-06-22 00:58:30|126.33|123.83|126.43|123.93|126.43|123.93|126.33|123.83|13
1624323520000|2021-06-22 00:58:40|126.44|123.94|126.33|123.83|126.45|123.95|126.32|123.82|18
1624323530000|2021-06-22 00:58:50|126.34|123.84|126.39|123.89|126.39|123.89|126.3|123.8|20
1624323540000|2021-06-22 00:59:00|126.38|123.88|126.44|123.94|126.51|124.01|126.36|123.86|24
1624323550000|2021-06-22 00:59:10|126.42|123.92|126.31|123.81|126.43|123.93|126.31|123.81|16
1624323560000|2021-06-22 00:59:20|126.32|123.82|126.24|123.74|126.37|123.87|126.24|123.74|19
1624323570000|2021-06-22 00:59:30|126.25|123.75|126.32|123.82|126.36|123.86|126.24|123.74|14
1624323580000|2021-06-22 00:59:40|126.31|123.81|126.3|123.8|126.35|123.85|126.28|123.78|27
1624323590000|2021-06-22 00:59:50|126.27|123.77|126.18|123.68|126.29|123.79|126.18|123.68|19
1624323600000|2021-06-22 01:00:00|126.17|123.67|126.39|123.89|126.39|123.89|126.17|123.67|22
1624323610000|2021-06-22 01:00:10|126.41|123.91|126.45|123.95|126.45|123.95|126.39|123.89|19
1624323620000|2021-06-22 01:00:20|126.46|123.96|126.48|123.98|126.51|124.01|126.46|123.96|18
1624323630000|2021-06-22 01:00:30|126.47|123.97|126.54|124.04|126.57|124.07|126.47|123.97|25
1624323640000|2021-06-22 01:00:40|126.55|124.05|126.82|124.32|126.83|124.33|126.55|124.05|26
1624323650000|2021-06-22 01:00:50|126.84|124.34|126.78|124.28|126.84|124.34|126.71|124.21|23
1624323660000|2021-06-22 01:01:00|126.79|124.29|126.66|124.16|126.79|124.29|126.61|124.11|20
1624323670000|2021-06-22 01:01:10|126.65|124.15|126.71|124.21|126.71|124.21|126.55|124.05|24
1624323680000|2021-06-22 01:01:20|126.72|124.22|126.78|124.28|126.81|124.31|126.69|124.19|21
1624323690000|2021-06-22 01:01:30|126.77|124.27|126.76|124.26|126.82|124.32|126.74|124.24|23
1624323700000|2021-06-22 01:01:40|126.75|124.25|126.79|124.29|126.89|124.39|126.75|124.25|24
1624323710000|2021-06-22 01:01:50|126.82|124.32|127.12|124.62|127.14|124.64|126.82|124.32|26
1624323720000|2021-06-22 01:02:00|127.11|124.61|127.22|124.72|127.22|124.72|127|124.5|26
1624323730000|2021-06-22 01:02:10|127.21|124.71|127.33|124.83|127.35|124.85|127.18|124.68|27
1624323740000|2021-06-22 01:02:20|127.34|124.84|127.53|125.03|127.55|125.05|127.34|124.84|30
1624323750000|2021-06-22 01:02:30|127.54|125.04|127.5|125|127.64|125.14|127.5|125|25
1624323760000|2021-06-22 01:02:40|127.59|125.09|127.5|125|127.59|125.09|127.36|124.86|28
1624323770000|2021-06-22 01:02:50|127.52|125.02|127.52|125.02|127.54|125.04|127.44|124.94|29
1624323780000|2021-06-22 01:03:00|127.51|125.01|127.34|124.84|127.52|125.02|127.34|124.84|33
1624323790000|2021-06-22 01:03:10|127.33|124.83|127.23|124.73|127.4|124.9|127.22|124.72|29
1624323800000|2021-06-22 01:03:20|127.24|124.74|127.36|124.86|127.37|124.87|127.24|124.74|25
1624323810000|2021-06-22 01:03:30|127.35|124.85|127.42|124.92|127.42|124.92|127.25|124.75|25
1624323820000|2021-06-22 01:03:40|127.43|124.93|127.35|124.85|127.46|124.96|127.35|124.85|21
1624323830000|2021-06-22 01:03:50|127.36|124.86|127.27|124.77|127.43|124.93|127.26|124.76|18
1624323840000|2021-06-22 01:04:00|127.28|124.78|127.25|124.75|127.32|124.82|127.25|124.75|24
1624323850000|2021-06-22 01:04:10|127.24|124.74|127.14|124.64|127.24|124.74|127.12|124.62|20
1624323860000|2021-06-22 01:04:20|127.15|124.65|127.31|124.81|127.35|124.85|127.15|124.65|26
1624323870000|2021-06-22 01:04:30|127.32|124.82|127.39|124.89|127.42|124.92|127.32|124.82|20
1624323880000|2021-06-22 01:04:40|127.42|124.92|127.41|124.91|127.47|124.97|127.38|124.88|25
1624323890000|2021-06-22 01:04:50|127.43|124.93|127.37|124.87|127.43|124.93|127.32|124.82|17
1624323900000|2021-06-22 01:05:00|127.36|124.86|127.24|124.74|127.36|124.86|127.24|124.74|18
1624323910000|2021-06-22 01:05:10|127.23|124.73|127.21|124.71|127.24|124.74|127.17|124.67|24
1624323920000|2021-06-22 01:05:20|127.23|124.73|127.24|124.74|127.33|124.83|127.22|124.72|19
1624323930000|2021-06-22 01:05:30|127.25|124.75|127.29|124.79|127.3|124.8|127.13|124.63|26
1624323940000|2021-06-22 01:05:40|127.26|124.76|127.07|124.57|127.26|124.76|127.07|124.57|21
1624323950000|2021-06-22 01:05:50|127.06|124.56|127.64|125.14|127.64|125.14|127.05|124.55|30
1624323960000|2021-06-22 01:06:00|127.65|125.15|127.74|125.24|127.79|125.29|127.63|125.13|25
1624323970000|2021-06-22 01:06:10|127.75|125.25|127.82|125.32|127.91|125.41|127.75|125.25|23
1624323980000|2021-06-22 01:06:20|127.8|125.3|127.94|125.44|127.96|125.46|127.79|125.29|32
1624323990000|2021-06-22 01:06:30|127.97|125.47|127.93|125.43|128.06|125.56|127.87|125.37|33
1624324000000|2021-06-22 01:06:40|127.94|125.44|128|125.5|128.01|125.51|127.92|125.42|24
1624324010000|2021-06-22 01:06:50|128.01|125.51|127.9|125.4|128.01|125.51|127.86|125.36|21
1624324020000|2021-06-22 01:07:00|127.92|125.42|128.13|125.63|128.19|125.69|127.92|125.42|26
1624324030000|2021-06-22 01:07:10|128.14|125.64|128.14|125.64|128.26|125.76|128.07|125.57|22
1624324040000|2021-06-22 01:07:20|128.12|125.62|128.01|125.51|128.13|125.63|128.01|125.51|27
1624324050000|2021-06-22 01:07:30|128|125.5|128.03|125.53|128.13|125.63|127.97|125.47|23
1624324060000|2021-06-22 01:07:40|128.04|125.54|128.07|125.57|128.14|125.64|128.04|125.54|22
1624324070000|2021-06-22 01:07:50|128.09|125.59|128.09|125.59|128.15|125.65|128.07|125.57|24
1624324080000|2021-06-22 01:08:00|128.15|125.65|127.99|125.49|128.15|125.65|127.97|125.47|20
1624324090000|2021-06-22 01:08:10|128.01|125.51|128.12|125.62|128.15|125.65|128.01|125.51|27
1624324100000|2021-06-22 01:08:20|128.11|125.61|127.96|125.46|128.16|125.66|127.96|125.46|27
1624324110000|2021-06-22 01:08:30|127.94|125.44|127.92|125.42|127.94|125.44|127.89|125.39|16
1624324120000|2021-06-22 01:08:40|127.93|125.43|127.91|125.41|127.95|125.45|127.89|125.39|24
1624324130000|2021-06-22 01:08:50|127.89|125.39|128.1|125.6|128.13|125.63|127.89|125.39|26
1624324140000|2021-06-22 01:09:00|128.12|125.62|128.14|125.64|128.14|125.64|128.04|125.54|26
1624324150000|2021-06-22 01:09:10|128.12|125.62|128.13|125.63|128.18|125.68|128.08|125.58|28
1624324160000|2021-06-22 01:09:20|128.12|125.62|128.38|125.88|128.38|125.88|128.12|125.62|32
1624324170000|2021-06-22 01:09:30|128.36|125.86|128.37|125.87|128.4|125.9|128.33|125.83|25
1624324180000|2021-06-22 01:09:40|128.33|125.83|128.45|125.95|128.46|125.96|128.33|125.83|16
1624324190000|2021-06-22 01:09:50|128.47|125.97|128.52|126.02|128.54|126.04|128.47|125.97|24
1624324200000|2021-06-22 01:10:00|128.51|126.01|128.3|125.8|128.53|126.03|128.3|125.8|21
1624324210000|2021-06-22 01:10:10|128.32|125.82|128.3|125.8|128.33|125.83|128.24|125.74|25
1624324220000|2021-06-22 01:10:20|128.31|125.81|128.5|126|128.5|126|128.31|125.81|23
1624324230000|2021-06-22 01:10:30|128.53|126.03|128.47|125.97|128.57|126.07|128.47|125.97|15
1624324240000|2021-06-22 01:10:40|128.48|125.98|128.24|125.74|128.49|125.99|128.2|125.7|29
1624324250000|2021-06-22 01:10:50|128.25|125.75|128.29|125.79|128.3|125.8|128.22|125.72|17
1624324260000|2021-06-22 01:11:00|128.3|125.8|128.64|126.14|128.78|126.28|128.29|125.79|29
1624324270000|2021-06-22 01:11:10|128.66|126.16|128.65|126.15|128.68|126.18|128.58|126.08|29
1624324280000|2021-06-22 01:11:20|128.67|126.17|128.57|126.07|128.71|126.21|128.55|126.05|20
1624324290000|2021-06-22 01:11:30|128.58|126.08|128.58|126.08|128.59|126.09|128.54|126.04|19
1624324300000|2021-06-22 01:11:40|128.57|126.07|128.66|126.16|128.66|126.16|128.47|125.97|25
1624324310000|2021-06-22 01:11:50|128.7|126.2|128.74|126.24|128.75|126.25|128.7|126.2|19
1624324320000|2021-06-22 01:12:00|128.79|126.29|128.72|126.22|128.82|126.32|128.69|126.19|26
1624324330000|2021-06-22 01:12:10|128.7|126.2|128.74|126.24|128.77|126.27|128.7|126.2|27
1624324340000|2021-06-22 01:12:20|128.75|126.25|128.83|126.33|128.83|126.33|128.72|126.22|16
1624324350000|2021-06-22 01:12:30|128.85|126.35|128.88|126.38|128.95|126.45|128.83|126.33|23
1624324360000|2021-06-22 01:12:40|128.87|126.37|128.8|126.3|128.88|126.38|128.78|126.28|26
1624324370000|2021-06-22 01:12:50|128.81|126.31|128.66|126.16|128.81|126.31|128.65|126.15|19
1624324380000|2021-06-22 01:13:00|128.65|126.15|129.06|126.56|129.06|126.56|128.65|126.15|34
1624324390000|2021-06-22 01:13:10|129.09|126.59|129.34|126.84|129.34|126.84|129.08|126.58|20
1624324400000|2021-06-22 01:13:20|129.35|126.85|129.39|126.89|129.39|126.89|129.32|126.82|26
1624324410000|2021-06-22 01:13:30|129.37|126.87|129.37|126.87|129.41|126.91|129.33|126.83|30
1624324420000|2021-06-22 01:13:40|129.36|126.86|129.29|126.79|129.37|126.87|129.29|126.79|19
1624324430000|2021-06-22 01:13:50|129.27|126.77|129.31|126.81|129.32|126.82|129.25|126.75|22
1624324440000|2021-06-22 01:14:00|129.3|126.8|129.45|126.95|129.47|126.97|129.3|126.8|26
1624324450000|2021-06-22 01:14:10|129.46|126.96|129.39|126.89|129.48|126.98|129.39|126.89|25
1624324460000|2021-06-22 01:14:20|129.4|126.9|129.59|127.09|129.59|127.09|129.29|126.79|28
1624324470000|2021-06-22 01:14:30|129.6|127.1|130.06|127.56|130.06|127.56|129.6|127.1|26
1624324480000|2021-06-22 01:14:40|130.1|127.6|130.5|128|130.59|128.09|130.1|127.6|28
1624324490000|2021-06-22 01:14:50|130.51|128.01|130.72|128.22|130.74|128.24|130.51|128.01|26
1624324500000|2021-06-22 01:15:00|130.69|128.19|130.56|128.06|130.74|128.24|130.39|127.89|20
1624324510000|2021-06-22 01:15:10|130.68|128.18|130.86|128.36|130.89|128.39|130.53|128.03|28
1624324520000|2021-06-22 01:15:20|130.87|128.37|131.11|128.61|131.37|128.87|130.77|128.27|23
1624324530000|2021-06-22 01:15:30|131.14|128.64|131.28|128.78|131.36|128.86|131|128.5|27
1624324540000|2021-06-22 01:15:40|131.29|128.79|131.46|128.96|131.54|129.04|131.29|128.79|31
1624324550000|2021-06-22 01:15:50|131.51|129.01|131.99|129.49|131.99|129.49|131.5|129|24
1624324560000|2021-06-22 01:16:00|132.01|129.51|131.84|129.34|132.13|129.63|131.71|129.21|26
1624324570000|2021-06-22 01:16:10|131.77|129.27|132|129.5|132.1|129.6|131.77|129.27|34
1624324580000|2021-06-22 01:16:20|131.89|129.39|131.83|129.33|132.07|129.57|131.57|129.07|40
1624324590000|2021-06-22 01:16:30|131.82|129.32|131.81|129.31|131.94|129.44|131.59|129.09|30
1624324600000|2021-06-22 01:16:40|131.69|129.19|131.56|129.06|131.85|129.35|131.51|129.01|34
1624324610000|2021-06-22 01:16:50|131.52|129.02|131.41|128.91|131.74|129.24|131.38|128.88|35
1624324620000|2021-06-22 01:17:00|131.53|129.03|131.15|128.65|131.63|129.13|131.15|128.65|27
1624324630000|2021-06-22 01:17:10|131.16|128.66|131.02|128.52|131.18|128.68|131.02|128.52|28
1624324640000|2021-06-22 01:17:20|131.04|128.54|130.81|128.31|131.09|128.59|130.79|128.29|30
1624324650000|2021-06-22 01:17:30|130.79|128.29|130.73|128.23|130.86|128.36|130.72|128.22|23
1624324660000|2021-06-22 01:17:40|130.72|128.22|130.7|128.2|130.78|128.28|130.7|128.2|23
1624324670000|2021-06-22 01:17:50|130.69|128.19|130.61|128.11|130.69|128.19|130.56|128.06|24
1624324680000|2021-06-22 01:18:00|130.59|128.09|130.47|127.97|130.59|128.09|130.45|127.95|23
1624324690000|2021-06-22 01:18:10|130.48|127.98|130.3|127.8|130.48|127.98|130.24|127.74|27
1624324700000|2021-06-22 01:18:20|130.33|127.83|130.06|127.56|130.35|127.85|129.99|127.49|28
1624324710000|2021-06-22 01:18:30|130.09|127.59|130.24|127.74|130.24|127.74|130.06|127.56|30
1624324720000|2021-06-22 01:18:40|130.25|127.75|130.06|127.56|130.25|127.75|130.03|127.53|25
1624324730000|2021-06-22 01:18:50|130.07|127.57|129.8|127.3|130.13|127.63|129.72|127.22|25
1624324740000|2021-06-22 01:19:00|129.87|127.37|130.13|127.63|130.13|127.63|129.74|127.24|23
1624324750000|2021-06-22 01:19:10|130.08|127.58|129.64|127.14|130.13|127.63|129.64|127.14|26
1624324760000|2021-06-22 01:19:20|129.61|127.11|129.93|127.43|129.93|127.43|129.59|127.09|26
1624324770000|2021-06-22 01:19:30|129.95|127.45|129.77|127.27|129.96|127.46|129.76|127.26|29
1624324780000|2021-06-22 01:19:40|129.76|127.26|129.67|127.17|129.76|127.26|129.64|127.14|21
1624324790000|2021-06-22 01:19:50|129.65|127.15|129.64|127.14|129.67|127.17|129.62|127.12|17
1624324800000|2021-06-22 01:20:00|129.65|127.15|130.09|127.59|130.09|127.59|129.65|127.15|25
1624324810000|2021-06-22 01:20:10|130.11|127.61|129.95|127.45|130.12|127.62|129.92|127.42|26
1624324820000|2021-06-22 01:20:20|129.96|127.46|129.72|127.22|129.96|127.46|129.71|127.21|23
1624324830000|2021-06-22 01:20:30|129.74|127.24|129.58|127.08|129.76|127.26|129.58|127.08|27
1624324840000|2021-06-22 01:20:40|129.59|127.09|129.66|127.16|129.71|127.21|129.58|127.08|16
1624324850000|2021-06-22 01:20:50|129.65|127.15|129.65|127.15|129.66|127.16|129.57|127.07|25
1624324860000|2021-06-22 01:21:00|129.64|127.14|129.6|127.1|129.64|127.14|129.58|127.08|22
1624324870000|2021-06-22 01:21:10|129.58|127.08|129.88|127.38|129.88|127.38|129.52|127.02|24
1624324880000|2021-06-22 01:21:20|129.89|127.39|129.8|127.3|129.99|127.49|129.8|127.3|27
1624324890000|2021-06-22 01:21:30|129.79|127.29|129.71|127.21|129.79|127.29|129.66|127.16|22
1624324900000|2021-06-22 01:21:40|129.7|127.2|129.71|127.21|129.71|127.21|129.68|127.18|12
1624324910000|2021-06-22 01:21:50|129.69|127.19|129.61|127.11|129.69|127.19|129.58|127.08|21
1624324920000|2021-06-22 01:22:00|129.6|127.1|129.53|127.03|129.62|127.12|129.5|127|15
1624324930000|2021-06-22 01:22:10|129.54|127.04|129.84|127.34|129.86|127.36|129.54|127.04|28
1624324940000|2021-06-22 01:22:20|129.83|127.33|129.69|127.19|129.84|127.34|129.68|127.18|20
1624324950000|2021-06-22 01:22:30|129.7|127.2|129.73|127.23|129.74|127.24|129.66|127.16|24
1624324960000|2021-06-22 01:22:40|129.72|127.22|129.64|127.14|129.72|127.22|129.64|127.14|12
1624324970000|2021-06-22 01:22:50|129.65|127.15|129.6|127.1|129.67|127.17|129.59|127.09|14
1624324980000|2021-06-22 01:23:00|129.61|127.11|129.52|127.02|129.61|127.11|129.52|127.02|19
1624324990000|2021-06-22 01:23:10|129.53|127.03|129.42|126.92|129.53|127.03|129.36|126.86|25
1624325000000|2021-06-22 01:23:20|129.43|126.93|129.39|126.89|129.46|126.96|129.37|126.87|23
1624325010000|2021-06-22 01:23:30|129.38|126.88|129.35|126.85|129.44|126.94|129.32|126.82|24
1624325020000|2021-06-22 01:23:40|129.32|126.82|129.24|126.74|129.37|126.87|129.24|126.74|21
1624325030000|2021-06-22 01:23:50|129.25|126.75|129.22|126.72|129.26|126.76|129.22|126.72|10
1624325040000|2021-06-22 01:24:00|129.23|126.73|129.12|126.62|129.23|126.73|129.12|126.62|25
1624325050000|2021-06-22 01:24:10|129.1|126.6|129.17|126.67|129.18|126.68|129.1|126.6|21
1624325060000|2021-06-22 01:24:20|129.18|126.68|129.1|126.6|129.18|126.68|129.1|126.6|15
1624325070000|2021-06-22 01:24:30|129.09|126.59|129.19|126.69|129.2|126.7|129.09|126.59|25
1624325080000|2021-06-22 01:24:40|129.18|126.68|129.21|126.71|129.33|126.83|129.18|126.68|24
1624325090000|2021-06-22 01:24:50|129.2|126.7|129.21|126.71|129.28|126.78|129.1|126.6|32
1624325100000|2021-06-22 01:25:00|129.23|126.73|129.33|126.83|129.33|126.83|129.18|126.68|21
1624325110000|2021-06-22 01:25:10|129.31|126.81|129.74|127.24|129.74|127.24|129.29|126.79|33
1624325120000|2021-06-22 01:25:20|129.72|127.22|129.86|127.36|129.87|127.37|129.68|127.18|29
1624325130000|2021-06-22 01:25:30|129.85|127.35|129.6|127.1|129.85|127.35|129.56|127.06|21
1624325140000|2021-06-22 01:25:40|129.55|127.05|129.52|127.02|129.55|127.05|129.51|127.01|21
1624325150000|2021-06-22 01:25:50|129.51|127.01|129.38|126.88|129.52|127.02|129.37|126.87|23
1624325160000|2021-06-22 01:26:00|129.37|126.87|129.31|126.81|129.39|126.89|129.29|126.79|27
1624325170000|2021-06-22 01:26:10|129.3|126.8|129.25|126.75|129.3|126.8|129.25|126.75|12
1624325180000|2021-06-22 01:26:20|129.27|126.77|129.16|126.66|129.27|126.77|129.12|126.62|18
1624325190000|2021-06-22 01:26:30|129.15|126.65|129.13|126.63|129.16|126.66|129.12|126.62|16
1624325200000|2021-06-22 01:26:40|129.14|126.64|129.06|126.56|129.14|126.64|129.05|126.55|19
1624325210000|2021-06-22 01:26:50|129.05|126.55|129.05|126.55|129.07|126.57|129.05|126.55|11
1624325220000|2021-06-22 01:27:00|129.04|126.54|129.13|126.63|129.15|126.65|128.99|126.49|20
1624325230000|2021-06-22 01:27:10|129.12|126.62|129.42|126.92|129.44|126.94|129.1|126.6|23
1624325240000|2021-06-22 01:27:20|129.41|126.91|129.47|126.97|129.48|126.98|129.32|126.82|23
1624325250000|2021-06-22 01:27:30|129.48|126.98|129.41|126.91|129.56|127.06|129.41|126.91|21
1624325260000|2021-06-22 01:27:40|129.42|126.92|129.26|126.76|129.42|126.92|129.26|126.76|19
1624325270000|2021-06-22 01:27:50|129.27|126.77|129.26|126.76|129.3|126.8|129.25|126.75|17
1624325280000|2021-06-22 01:28:00|129.25|126.75|129.23|126.73|129.26|126.76|129.2|126.7|15
1624325290000|2021-06-22 01:28:10|129.21|126.71|129.34|126.84|129.34|126.84|129.18|126.68|24
1624325300000|2021-06-22 01:28:20|129.37|126.87|129.35|126.85|129.42|126.92|129.3|126.8|25
1624325310000|2021-06-22 01:28:30|129.34|126.84|129.32|126.82|129.34|126.84|129.32|126.82|8
1624325320000|2021-06-22 01:28:40|129.31|126.81|129.34|126.84|129.35|126.85|129.3|126.8|15
1624325330000|2021-06-22 01:28:50|129.31|126.81|129.4|126.9|129.4|126.9|129.29|126.79|15
1624325340000|2021-06-22 01:29:00|129.41|126.91|129.41|126.91|129.41|126.91|129.39|126.89|7
1624325350000|2021-06-22 01:29:10|129.4|126.9|129.39|126.89|129.42|126.92|129.38|126.88|10
1624325360000|2021-06-22 01:29:20|129.38|126.88|129.44|126.94|129.44|126.94|129.38|126.88|14
1624325370000|2021-06-22 01:29:30|129.45|126.95|129.57|127.07|129.57|127.07|129.44|126.94|13
1624325380000|2021-06-22 01:29:40|129.6|127.1|129.66|127.16|129.7|127.2|129.6|127.1|28
1624325390000|2021-06-22 01:29:50|129.67|127.17|129.73|127.23|129.76|127.26|129.65|127.15|25
1624325400000|2021-06-22 01:30:00|129.74|127.24|129.81|127.31|129.84|127.34|129.74|127.24|26
1624325410000|2021-06-22 01:30:10|129.82|127.32|129.75|127.25|129.84|127.34|129.71|127.21|26
1624325420000|2021-06-22 01:30:20|129.74|127.24|129.48|126.98|129.74|127.24|129.48|126.98|24
1624325430000|2021-06-22 01:30:30|129.47|126.97|129.32|126.82|129.47|126.97|129.31|126.81|22
1624325440000|2021-06-22 01:30:40|129.33|126.83|129.22|126.72|129.35|126.85|129.22|126.72|28
1624325450000|2021-06-22 01:30:50|129.19|126.69|129.08|126.58|129.37|126.87|129.08|126.58|28
1624325460000|2021-06-22 01:31:00|129.09|126.59|129.06|126.56|129.27|126.77|129.01|126.51|27
1624325470000|2021-06-22 01:31:10|129.03|126.53|128.98|126.48|129.08|126.58|128.95|126.45|22
1624325480000|2021-06-22 01:31:20|128.97|126.47|128.97|126.47|128.98|126.48|128.92|126.42|20
1624325490000|2021-06-22 01:31:30|128.96|126.46|128.88|126.38|128.97|126.47|128.87|126.37|21
1624325500000|2021-06-22 01:31:40|128.87|126.37|128.97|126.47|128.97|126.47|128.85|126.35|22
1624325510000|2021-06-22 01:31:50|128.98|126.48|129.06|126.56|129.16|126.66|128.98|126.48|22
1624325520000|2021-06-22 01:32:00|129.04|126.54|128.86|126.36|129.04|126.54|128.85|126.35|18
1624325530000|2021-06-22 01:32:10|128.89|126.39|128.96|126.46|128.96|126.46|128.87|126.37|18
1624325540000|2021-06-22 01:32:20|128.97|126.47|129.01|126.51|129.04|126.54|128.97|126.47|25
1624325550000|2021-06-22 01:32:30|129.02|126.52|129.13|126.63|129.29|126.79|129.01|126.51|26
1624325560000|2021-06-22 01:32:40|129.12|126.62|129.14|126.64|129.16|126.66|129.11|126.61|16
1624325570000|2021-06-22 01:32:50|129.13|126.63|129.03|126.53|129.16|126.66|129.02|126.52|19
1624325580000|2021-06-22 01:33:00|129.04|126.54|129|126.5|129.09|126.59|129|126.5|25
1624325590000|2021-06-22 01:33:10|128.99|126.49|129.09|126.59|129.1|126.6|128.89|126.39|27
1624325600000|2021-06-22 01:33:20|129.08|126.58|128.86|126.36|129.08|126.58|128.86|126.36|18
1624325610000|2021-06-22 01:33:30|128.89|126.39|128.87|126.37|129.03|126.53|128.86|126.36|24
1624325620000|2021-06-22 01:33:40|128.86|126.36|128.9|126.4|129|126.5|128.86|126.36|13
1624325630000|2021-06-22 01:33:50|128.89|126.39|128.76|126.26|128.89|126.39|128.76|126.26|18
1624325640000|2021-06-22 01:34:00|128.77|126.27|128.78|126.28|128.78|126.28|128.75|126.25|10
1624325650000|2021-06-22 01:34:10|128.82|126.32|128.81|126.31|128.82|126.32|128.76|126.26|15
1624325660000|2021-06-22 01:34:20|128.8|126.3|128.79|126.29|128.8|126.3|128.78|126.28|7
1624325670000|2021-06-22 01:34:30|128.78|126.28|128.8|126.3|128.81|126.31|128.78|126.28|8
1624325680000|2021-06-22 01:34:40|128.79|126.29|128.91|126.41|128.93|126.43|128.75|126.25|21
1624325690000|2021-06-22 01:34:50|128.9|126.4|128.78|126.28|128.9|126.4|128.78|126.28|14
1624325700000|2021-06-22 01:35:00|128.79|126.29|128.86|126.36|128.88|126.38|128.79|126.29|17
1624325710000|2021-06-22 01:35:10|128.87|126.37|128.99|126.49|128.99|126.49|128.87|126.37|16
1624325720000|2021-06-22 01:35:20|129|126.5|129|126.5|129.05|126.55|128.97|126.47|23
1624325730000|2021-06-22 01:35:30|128.99|126.49|128.91|126.41|128.99|126.49|128.91|126.41|17
1624325740000|2021-06-22 01:35:40|128.92|126.42|128.91|126.41|128.96|126.46|128.9|126.4|17
1624325750000|2021-06-22 01:35:50|128.92|126.42|128.96|126.46|128.98|126.48|128.89|126.39|11
1624325760000|2021-06-22 01:36:00|128.98|126.48|129.13|126.63|129.15|126.65|128.97|126.47|30
1624325770000|2021-06-22 01:36:10|129.11|126.61|129.03|126.53|129.16|126.66|129.03|126.53|24
1624325780000|2021-06-22 01:36:20|129.04|126.54|128.98|126.48|129.04|126.54|128.96|126.46|10
1624325790000|2021-06-22 01:36:30|128.93|126.43|128.85|126.35|128.96|126.46|128.85|126.35|22
1624325800000|2021-06-22 01:36:40|128.84|126.34|128.88|126.38|128.88|126.38|128.84|126.34|22
1624325810000|2021-06-22 01:36:50|128.86|126.36|128.85|126.35|128.88|126.38|128.84|126.34|15
1624325820000|2021-06-22 01:37:00|128.84|126.34|128.88|126.38|128.88|126.38|128.83|126.33|22
1624325830000|2021-06-22 01:37:10|128.87|126.37|128.85|126.35|128.87|126.37|128.83|126.33|13
1624325840000|2021-06-22 01:37:20|128.86|126.36|128.85|126.35|128.88|126.38|128.83|126.33|17
1624325850000|2021-06-22 01:37:30|128.84|126.34|128.86|126.36|128.88|126.38|128.83|126.33|17
1624325860000|2021-06-22 01:37:40|128.87|126.37|128.87|126.37|128.88|126.38|128.85|126.35|16
1624325870000|2021-06-22 01:37:50|128.86|126.36|128.89|126.39|128.9|126.4|128.85|126.35|13
1624325880000|2021-06-22 01:38:00|128.9|126.4|128.99|126.49|129.03|126.53|128.89|126.39|23
1624325890000|2021-06-22 01:38:10|128.98|126.48|128.95|126.45|128.98|126.48|128.94|126.44|14
1624325900000|2021-06-22 01:38:20|128.94|126.44|128.93|126.43|128.97|126.47|128.9|126.4|19
1624325910000|2021-06-22 01:38:30|128.94|126.44|128.95|126.45|129.01|126.51|128.94|126.44|19
1624325920000|2021-06-22 01:38:40|128.93|126.43|128.86|126.36|128.94|126.44|128.86|126.36|10
1624325930000|2021-06-22 01:38:50|128.85|126.35|128.84|126.34|128.88|126.38|128.84|126.34|20
1624325940000|2021-06-22 01:39:00|128.86|126.36|128.85|126.35|128.86|126.36|128.84|126.34|18
1624325950000|2021-06-22 01:39:10|128.84|126.34|128.85|126.35|128.86|126.36|128.84|126.34|13
1624325960000|2021-06-22 01:39:20|128.86|126.36|128.89|126.39|128.9|126.4|128.85|126.35|17
1624325970000|2021-06-22 01:39:30|128.91|126.41|128.88|126.38|128.92|126.42|128.87|126.37|9
1624325980000|2021-06-22 01:39:40|128.89|126.39|128.82|126.32|128.9|126.4|128.82|126.32|16
1624325990000|2021-06-22 01:39:50|128.83|126.33|128.8|126.3|128.84|126.34|128.76|126.26|18
1624326000000|2021-06-22 01:40:00|128.81|126.31|129.05|126.55|129.05|126.55|128.81|126.31|22
1624326010000|2021-06-22 01:40:10|129.06|126.56|129.08|126.58|129.21|126.71|129.06|126.56|22
1624326020000|2021-06-22 01:40:20|129.1|126.6|129.32|126.82|129.32|126.82|129.1|126.6|22
1624326030000|2021-06-22 01:40:30|129.33|126.83|129.42|126.92|129.42|126.92|129.33|126.83|10
1624326040000|2021-06-22 01:40:40|129.45|126.95|129.36|126.86|129.45|126.95|129.32|126.82|24
1624326050000|2021-06-22 01:40:50|129.35|126.85|129.52|127.02|129.53|127.03|129.35|126.85|19
1624326060000|2021-06-22 01:41:00|129.51|127.01|129.65|127.15|129.65|127.15|129.51|127.01|23
1624326070000|2021-06-22 01:41:10|129.67|127.17|129.79|127.29|129.8|127.3|129.67|127.17|19
1624326080000|2021-06-22 01:41:20|129.78|127.28|129.59|127.09|129.78|127.28|129.58|127.08|22
1624326090000|2021-06-22 01:41:30|129.62|127.12|129.62|127.12|129.66|127.16|129.61|127.11|14
1624326100000|2021-06-22 01:41:40|129.61|127.11|129.63|127.13|129.65|127.15|129.61|127.11|13
1624326110000|2021-06-22 01:41:50|129.64|127.14|129.61|127.11|129.64|127.14|129.56|127.06|14
1624326120000|2021-06-22 01:42:00|129.56|127.06|129.47|126.97|129.61|127.11|129.46|126.96|19
1624326130000|2021-06-22 01:42:10|129.46|126.96|129.49|126.99|129.57|127.07|129.46|126.96|20
1624326140000|2021-06-22 01:42:20|129.48|126.98|129.58|127.08|129.61|127.11|129.48|126.98|22
1624326150000|2021-06-22 01:42:30|129.56|127.06|129.56|127.06|129.61|127.11|129.55|127.05|15
1624326160000|2021-06-22 01:42:40|129.61|127.11|129.52|127.02|129.61|127.11|129.52|127.02|18
1624326170000|2021-06-22 01:42:50|129.55|127.05|129.41|126.91|129.61|127.11|129.39|126.89|11
1624326180000|2021-06-22 01:43:00|129.42|126.92|129.42|126.92|129.43|126.93|129.41|126.91|7
1624326190000|2021-06-22 01:43:10|129.41|126.91|129.41|126.91|129.43|126.93|129.41|126.91|6
1624326200000|2021-06-22 01:43:20|129.4|126.9|129.4|126.9|129.43|126.93|129.39|126.89|20
1624326210000|2021-06-22 01:43:30|129.41|126.91|129.39|126.89|129.42|126.92|129.36|126.86|11
1624326220000|2021-06-22 01:43:40|129.38|126.88|129.37|126.87|129.41|126.91|129.36|126.86|12
1624326230000|2021-06-22 01:43:50|129.36|126.86|129.32|126.82|129.38|126.88|129.32|126.82|13
1624326240000|2021-06-22 01:44:00|129.31|126.81|129.31|126.81|129.38|126.88|129.28|126.78|22
1624326250000|2021-06-22 01:44:10|129.3|126.8|129.24|126.74|129.31|126.81|129.24|126.74|13
1624326260000|2021-06-22 01:44:20|129.23|126.73|129.31|126.81|129.33|126.83|129.22|126.72|18
1624326270000|2021-06-22 01:44:30|129.3|126.8|129.23|126.73|129.36|126.86|129.23|126.73|23
1624326280000|2021-06-22 01:44:40|129.24|126.74|129.06|126.56|129.25|126.75|129.06|126.56|15
1624326290000|2021-06-22 01:44:50|129.07|126.57|129.13|126.63|129.15|126.65|129.05|126.55|13
1624326300000|2021-06-22 01:45:00|129.14|126.64|129.33|126.83|129.34|126.84|129.14|126.64|17
1624326310000|2021-06-22 01:45:10|129.32|126.82|129.48|126.98|129.56|127.06|129.32|126.82|22
1624326320000|2021-06-22 01:45:20|129.47|126.97|129.71|127.21|129.71|127.21|129.45|126.95|25
1624326330000|2021-06-22 01:45:30|129.73|127.23|129.49|126.99|129.75|127.25|129.49|126.99|26
1624326340000|2021-06-22 01:45:40|129.5|127|129.46|126.96|129.53|127.03|129.46|126.96|18
1624326350000|2021-06-22 01:45:50|129.45|126.95|129.71|127.21|129.71|127.21|129.43|126.93|23
1624326360000|2021-06-22 01:46:00|129.72|127.22|129.73|127.23|129.81|127.31|129.68|127.18|19
1624326370000|2021-06-22 01:46:10|129.72|127.22|129.88|127.38|129.88|127.38|129.72|127.22|22
1624326380000|2021-06-22 01:46:20|129.91|127.41|129.91|127.41|129.94|127.44|129.83|127.33|20
1624326390000|2021-06-22 01:46:30|129.93|127.43|129.89|127.39|129.97|127.47|129.86|127.36|19
1624326400000|2021-06-22 01:46:40|129.88|127.38|129.96|127.46|129.96|127.46|129.85|127.35|21
1624326410000|2021-06-22 01:46:50|129.97|127.47|130.06|127.56|130.1|127.6|129.97|127.47|23
1624326420000|2021-06-22 01:47:00|130.05|127.55|130.04|127.54|130.06|127.56|130.01|127.51|19
1624326430000|2021-06-22 01:47:10|130.01|127.51|130.01|127.51|130.03|127.53|129.98|127.48|21
1624326440000|2021-06-22 01:47:20|130.03|127.53|130.04|127.54|130.08|127.58|130.03|127.53|14
1624326450000|2021-06-22 01:47:30|130.03|127.53|130.17|127.67|130.18|127.68|130.03|127.53|22
1624326460000|2021-06-22 01:47:40|130.16|127.66|130.35|127.85|130.35|127.85|130.14|127.64|24
1624326470000|2021-06-22 01:47:50|130.37|127.87|130.39|127.89|130.44|127.94|130.36|127.86|20
1624326480000|2021-06-22 01:48:00|130.38|127.88|130.47|127.97|130.48|127.98|130.33|127.83|26
1624326490000|2021-06-22 01:48:10|130.48|127.98|130.52|128.02|130.54|128.04|130.48|127.98|21
1624326500000|2021-06-22 01:48:20|130.53|128.03|130.58|128.08|130.59|128.09|130.5|128|21
1624326510000|2021-06-22 01:48:30|130.61|128.11|130.52|128.02|130.61|128.11|130.52|128.02|20
1624326520000|2021-06-22 01:48:40|130.51|128.01|130.49|127.99|130.52|128.02|130.47|127.97|14
1624326530000|2021-06-22 01:48:50|130.5|128|130.45|127.95|130.52|128.02|130.45|127.95|23
1624326540000|2021-06-22 01:49:00|130.46|127.96|130.19|127.69|130.47|127.97|130.19|127.69|19
1624326550000|2021-06-22 01:49:10|130.2|127.7|130.51|128.01|130.51|128.01|130.18|127.68|21
1624326560000|2021-06-22 01:49:20|130.48|127.98|130.41|127.91|130.51|128.01|130.41|127.91|10
1624326570000|2021-06-22 01:49:30|130.38|127.88|130.3|127.8|130.45|127.95|130.27|127.77|15
1624326580000|2021-06-22 01:49:40|130.29|127.79|130.32|127.82|130.37|127.87|130.28|127.78|19
1624326590000|2021-06-22 01:49:50|130.31|127.81|130.24|127.74|130.31|127.81|130.23|127.73|7
1624326600000|2021-06-22 01:50:00|130.25|127.75|130.2|127.7|130.3|127.8|130.2|127.7|16
1624326610000|2021-06-22 01:50:10|130.21|127.71|130.19|127.69|130.21|127.71|130.15|127.65|24
1624326620000|2021-06-22 01:50:20|130.14|127.64|130.19|127.69|130.21|127.71|130.14|127.64|24
1624326630000|2021-06-22 01:50:30|130.17|127.67|130.19|127.69|130.24|127.74|130.17|127.67|22
1624326640000|2021-06-22 01:50:40|130.17|127.67|130.08|127.58|130.2|127.7|130.07|127.57|10
1624326650000|2021-06-22 01:50:50|130.07|127.57|130.02|127.52|130.08|127.58|130.02|127.52|13
1624326660000|2021-06-22 01:51:00|130.03|127.53|130.04|127.54|130.1|127.6|129.98|127.48|15
1624326670000|2021-06-22 01:51:10|130.03|127.53|129.99|127.49|130.04|127.54|129.97|127.47|15
1624326680000|2021-06-22 01:51:20|129.98|127.48|129.97|127.47|129.98|127.48|129.95|127.45|14
1624326690000|2021-06-22 01:51:30|129.96|127.46|129.94|127.44|129.97|127.47|129.92|127.42|14
1624326700000|2021-06-22 01:51:40|129.93|127.43|129.82|127.32|129.94|127.44|129.82|127.32|7
1624326710000|2021-06-22 01:51:50|129.83|127.33|129.8|127.3|129.84|127.34|129.79|127.29|12
1624326720000|2021-06-22 01:52:00|129.79|127.29|129.81|127.31|129.81|127.31|129.77|127.27|10
1624326730000|2021-06-22 01:52:10|129.82|127.32|129.82|127.32|129.88|127.38|129.81|127.31|17
1624326740000|2021-06-22 01:52:20|129.81|127.31|129.88|127.38|129.93|127.43|129.81|127.31|26
1624326750000|2021-06-22 01:52:30|129.9|127.4|130.02|127.52|130.09|127.59|129.9|127.4|26
1624326760000|2021-06-22 01:52:40|130.01|127.51|130.04|127.54|130.06|127.56|130.01|127.51|15
1624326770000|2021-06-22 01:52:50|130.03|127.53|129.97|127.47|130.05|127.55|129.97|127.47|16
1624326780000|2021-06-22 01:53:00|129.98|127.48|129.91|127.41|129.98|127.48|129.88|127.38|14
1624326790000|2021-06-22 01:53:10|129.9|127.4|129.88|127.38|129.9|127.4|129.86|127.36|14
1624326800000|2021-06-22 01:53:20|129.89|127.39|129.88|127.38|129.9|127.4|129.88|127.38|8
1624326810000|2021-06-22 01:53:30|129.89|127.39|129.89|127.39|129.91|127.41|129.87|127.37|16
1624326820000|2021-06-22 01:53:40|129.88|127.38|129.87|127.37|129.89|127.39|129.87|127.37|8
1624326830000|2021-06-22 01:53:50|129.88|127.38|129.93|127.43|129.93|127.43|129.86|127.36|9
1624326840000|2021-06-22 01:54:00|129.94|127.44|129.96|127.46|129.97|127.47|129.93|127.43|18
1624326850000|2021-06-22 01:54:10|129.97|127.47|130.03|127.53|130.05|127.55|129.97|127.47|15
1624326860000|2021-06-22 01:54:20|130.04|127.54|130.12|127.62|130.13|127.63|130.03|127.53|16
1624326870000|2021-06-22 01:54:30|130.11|127.61|129.97|127.47|130.11|127.61|129.94|127.44|17
1624326880000|2021-06-22 01:54:40|129.94|127.44|129.91|127.41|129.94|127.44|129.89|127.39|12
1624326890000|2021-06-22 01:54:50|129.92|127.42|130.04|127.54|130.04|127.54|129.92|127.42|18
1624326900000|2021-06-22 01:55:00|130.07|127.57|130.11|127.61|130.17|127.67|130.07|127.57|21
1624326910000|2021-06-22 01:55:10|130.12|127.62|130.06|127.56|130.12|127.62|130.05|127.55|17
1624326920000|2021-06-22 01:55:20|130.05|127.55|130.09|127.59|130.09|127.59|130.05|127.55|12
1624326930000|2021-06-22 01:55:30|130.07|127.57|130.06|127.56|130.09|127.59|130.06|127.56|9
1624326940000|2021-06-22 01:55:40|130.05|127.55|130|127.5|130.06|127.56|130|127.5|14
1624326950000|2021-06-22 01:55:50|130.01|127.51|130.02|127.52|130.04|127.54|129.99|127.49|11
1624326960000|2021-06-22 01:56:00|130.04|127.54|130.09|127.59|130.21|127.71|130.04|127.54|23
1624326970000|2021-06-22 01:56:10|130.11|127.61|130.06|127.56|130.11|127.61|130.06|127.56|9
1624326980000|2021-06-22 01:56:20|130.07|127.57|130.09|127.59|130.09|127.59|130.05|127.55|10
1624326990000|2021-06-22 01:56:30|130.1|127.6|130.05|127.55|130.12|127.62|130.04|127.54|15
1624327000000|2021-06-22 01:56:40|130.06|127.56|130.12|127.62|130.12|127.62|130.05|127.55|19
1624327010000|2021-06-22 01:56:50|130.13|127.63|130.26|127.76|130.26|127.76|130.13|127.63|20
1624327020000|2021-06-22 01:57:00|130.28|127.78|130.26|127.76|130.37|127.87|130.26|127.76|22
1624327030000|2021-06-22 01:57:10|130.25|127.75|130.21|127.71|130.26|127.76|130.21|127.71|15
1624327040000|2021-06-22 01:57:20|130.2|127.7|130.28|127.78|130.28|127.78|130.2|127.7|17
1624327050000|2021-06-22 01:57:30|130.3|127.8|130.3|127.8|130.33|127.83|130.29|127.79|15
1624327060000|2021-06-22 01:57:40|130.29|127.79|130.28|127.78|130.32|127.82|130.28|127.78|12
1624327070000|2021-06-22 01:57:50|130.3|127.8|130.19|127.69|130.3|127.8|130.16|127.66|19
1624327080000|2021-06-22 01:58:00|130.17|127.67|130.16|127.66|130.21|127.71|130.15|127.65|9
1624327090000|2021-06-22 01:58:10|130.18|127.68|130.22|127.72|130.22|127.72|130.15|127.65|18
1624327100000|2021-06-22 01:58:20|130.23|127.73|130.35|127.85|130.35|127.85|130.23|127.73|17
1624327110000|2021-06-22 01:58:30|130.36|127.86|130.23|127.73|130.36|127.86|130.22|127.72|19
1624327120000|2021-06-22 01:58:40|130.24|127.74|130.2|127.7|130.24|127.74|130.2|127.7|8
1624327130000|2021-06-22 01:58:50|130.19|127.69|130.11|127.61|130.2|127.7|130.1|127.6|18
1624327140000|2021-06-22 01:59:00|130.1|127.6|130.16|127.66|130.17|127.67|130.1|127.6|13
1624327150000|2021-06-22 01:59:10|130.17|127.67|130.2|127.7|130.25|127.75|130.17|127.67|13
1624327160000|2021-06-22 01:59:20|130.21|127.71|130.19|127.69|130.26|127.76|130.19|127.69|14
1624327170000|2021-06-22 01:59:30|130.14|127.64|130.13|127.63|130.14|127.64|130.13|127.63|8
1624327180000|2021-06-22 01:59:40|130.12|127.62|130.13|127.63|130.15|127.65|130.11|127.61|16
1624327190000|2021-06-22 01:59:50|130.11|127.61|130.22|127.72|130.22|127.72|130.1|127.6|13
1624327200000|2021-06-22 02:00:00|130.26|127.76|130.43|127.93|130.43|127.93|130.26|127.76|21
1624327210000|2021-06-22 02:00:10|130.45|127.95|130.55|128.05|130.55|128.05|130.45|127.95|22
1624327220000|2021-06-22 02:00:20|130.56|128.06|130.83|128.33|130.83|128.33|130.56|128.06|20
1624327230000|2021-06-22 02:00:30|130.82|128.32|130.85|128.35|130.85|128.35|130.76|128.26|18
1624327240000|2021-06-22 02:00:40|130.89|128.39|130.67|128.17|130.93|128.43|130.67|128.17|27
1624327250000|2021-06-22 02:00:50|130.65|128.15|130.61|128.11|130.78|128.28|130.61|128.11|26
1624327260000|2021-06-22 02:01:00|130.54|128.04|130.55|128.05|130.56|128.06|130.44|127.94|25
1624327270000|2021-06-22 02:01:10|130.54|128.04|130.5|128|130.54|128.04|130.41|127.91|23
1624327280000|2021-06-22 02:01:20|130.49|127.99|130.43|127.93|130.5|128|130.43|127.93|10
1624327290000|2021-06-22 02:01:30|130.41|127.91|130.35|127.85|130.43|127.93|130.34|127.84|16
1624327300000|2021-06-22 02:01:40|130.34|127.84|130.28|127.78|130.39|127.89|130.08|127.58|30
1624327310000|2021-06-22 02:01:50|130.27|127.77|130.2|127.7|130.29|127.79|130.2|127.7|22
1624327320000|2021-06-22 02:02:00|130.05|127.55|130.17|127.67|130.18|127.68|130.02|127.52|20
1624327330000|2021-06-22 02:02:10|130.14|127.64|130.1|127.6|130.2|127.7|130.03|127.53|24
1624327340000|2021-06-22 02:02:20|130.11|127.61|130.1|127.6|130.15|127.65|129.94|127.44|22
1624327350000|2021-06-22 02:02:30|129.89|127.39|129.82|127.32|129.89|127.39|129.81|127.31|15
1624327360000|2021-06-22 02:02:40|129.83|127.33|130.04|127.54|130.04|127.54|129.83|127.33|13
1624327370000|2021-06-22 02:02:50|130.03|127.53|129.93|127.43|130.03|127.53|129.93|127.43|18
1624327380000|2021-06-22 02:03:00|129.94|127.44|129.91|127.41|129.94|127.44|129.89|127.39|8
1624327390000|2021-06-22 02:03:10|129.94|127.44|130.04|127.54|130.04|127.54|129.92|127.42|23
1624327400000|2021-06-22 02:03:20|130.03|127.53|130.11|127.61|130.16|127.66|130.02|127.52|16
1624327410000|2021-06-22 02:03:30|130.12|127.62|130.24|127.74|130.24|127.74|130.11|127.61|23
1624327420000|2021-06-22 02:03:40|130.23|127.73|130.17|127.67|130.23|127.73|130.17|127.67|19
1624327430000|2021-06-22 02:03:50|130.18|127.68|130.11|127.61|130.21|127.71|130.1|127.6|13
1624327440000|2021-06-22 02:04:00|130.1|127.6|130.07|127.57|130.15|127.65|130.06|127.56|22
1624327450000|2021-06-22 02:04:10|130.09|127.59|130.12|127.62|130.12|127.62|130.04|127.54|20
1624327460000|2021-06-22 02:04:20|130.13|127.63|130.23|127.73|130.24|127.74|130.11|127.61|18
1624327470000|2021-06-22 02:04:30|130.24|127.74|130.35|127.85|130.35|127.85|130.18|127.68|20
1624327480000|2021-06-22 02:04:40|130.36|127.86|130.24|127.74|130.44|127.94|130.24|127.74|25
1624327490000|2021-06-22 02:04:50|130.25|127.75|130.4|127.9|130.4|127.9|130.21|127.71|14
1624327500000|2021-06-22 02:05:00|130.42|127.92|130.24|127.74|130.42|127.92|130.24|127.74|17
1624327510000|2021-06-22 02:05:10|130.25|127.75|130.29|127.79|130.33|127.83|130.25|127.75|22
1624327520000|2021-06-22 02:05:20|130.3|127.8|130.24|127.74|130.31|127.81|130.24|127.74|14
1624327530000|2021-06-22 02:05:30|130.22|127.72|130.2|127.7|130.28|127.78|130.19|127.69|15
1624327540000|2021-06-22 02:05:40|130.25|127.75|130.21|127.71|130.28|127.78|130.14|127.64|23
1624327550000|2021-06-22 02:05:50|130.2|127.7|130.21|127.71|130.21|127.71|130.11|127.61|19
1624327560000|2021-06-22 02:06:00|130.2|127.7|130.17|127.67|130.25|127.75|130.16|127.66|18
1624327570000|2021-06-22 02:06:10|130.16|127.66|130.02|127.52|130.18|127.68|130.02|127.52|13
1624327580000|2021-06-22 02:06:20|130.01|127.51|129.98|127.48|130.06|127.56|129.98|127.48|17
1624327590000|2021-06-22 02:06:30|129.97|127.47|129.95|127.45|129.99|127.49|129.94|127.44|13
1624327600000|2021-06-22 02:06:40|129.93|127.43|129.95|127.45|130|127.5|129.93|127.43|15
1624327610000|2021-06-22 02:06:50|129.96|127.46|129.94|127.44|129.98|127.48|129.93|127.43|18
1624327620000|2021-06-22 02:07:00|129.93|127.43|130.05|127.55|130.07|127.57|129.93|127.43|19
1624327630000|2021-06-22 02:07:10|130.03|127.53|129.98|127.48|130.04|127.54|129.96|127.46|17
1624327640000|2021-06-22 02:07:20|129.95|127.45|129.95|127.45|129.96|127.46|129.93|127.43|13
1624327650000|2021-06-22 02:07:30|129.94|127.44|129.92|127.42|129.94|127.44|129.91|127.41|12
1624327660000|2021-06-22 02:07:40|129.93|127.43|129.94|127.44|129.95|127.45|129.92|127.42|11
1624327670000|2021-06-22 02:07:50|129.93|127.43|129.88|127.38|129.98|127.48|129.83|127.33|13
1624327680000|2021-06-22 02:08:00|129.84|127.34|129.68|127.18|129.88|127.38|129.55|127.05|23
1624327690000|2021-06-22 02:08:10|129.63|127.13|129.52|127.02|129.69|127.19|129.48|126.98|27
1624327700000|2021-06-22 02:08:20|129.51|127.01|129.44|126.94|129.52|127.02|129.41|126.91|22
1624327710000|2021-06-22 02:08:30|129.45|126.95|129.57|127.07|129.57|127.07|129.44|126.94|21
1624327720000|2021-06-22 02:08:40|129.58|127.08|129.45|126.95|129.62|127.12|129.43|126.93|22
1624327730000|2021-06-22 02:08:50|129.42|126.92|129.31|126.81|129.42|126.92|129.3|126.8|24
1624327740000|2021-06-22 02:09:00|129.32|126.82|129.43|126.93|129.44|126.94|129.31|126.81|22
1624327750000|2021-06-22 02:09:10|129.42|126.92|129.36|126.86|129.46|126.96|129.34|126.84|19
1624327760000|2021-06-22 02:09:20|129.35|126.85|129.29|126.79|129.35|126.85|129.29|126.79|16
1624327770000|2021-06-22 02:09:30|129.3|126.8|129.31|126.81|129.32|126.82|129.28|126.78|14
1624327780000|2021-06-22 02:09:40|129.3|126.8|129.21|126.71|129.3|126.8|129.21|126.71|12
1624327790000|2021-06-22 02:09:50|129.22|126.72|129.13|126.63|129.22|126.72|129.12|126.62|18
1624327800000|2021-06-22 02:10:00|129.15|126.65|129.18|126.68|129.23|126.73|129.12|126.62|19
1624327810000|2021-06-22 02:10:10|129.19|126.69|129.21|126.71|129.26|126.76|129.17|126.67|19
1624327820000|2021-06-22 02:10:20|129.2|126.7|129.11|126.61|129.2|126.7|129.11|126.61|8
1624327830000|2021-06-22 02:10:30|129.06|126.56|129.05|126.55|129.11|126.61|129.02|126.52|25
1624327840000|2021-06-22 02:10:40|129.08|126.58|129.08|126.58|129.11|126.61|129.07|126.57|16
1624327850000|2021-06-22 02:10:50|129.11|126.61|129.05|126.55|129.11|126.61|129.05|126.55|17
1624327860000|2021-06-22 02:11:00|129.11|126.61|129.05|126.55|129.11|126.61|129.01|126.51|26
1624327870000|2021-06-22 02:11:10|129.06|126.56|129.06|126.56|129.06|126.56|129.02|126.52|24
1624327880000|2021-06-22 02:11:20|129.02|126.52|129.06|126.56|129.06|126.56|129.01|126.51|11
1624327890000|2021-06-22 02:11:30|129.04|126.54|129.06|126.56|129.1|126.6|129.03|126.53|13
1624327900000|2021-06-22 02:11:40|129.04|126.54|129.05|126.55|129.06|126.56|129.04|126.54|7
1624327910000|2021-06-22 02:11:50|129.06|126.56|129.05|126.55|129.08|126.58|129.04|126.54|14
1624327920000|2021-06-22 02:12:00|129.06|126.56|129.11|126.61|129.11|126.61|129.04|126.54|17
1624327930000|2021-06-22 02:12:10|129.1|126.6|129.14|126.64|129.15|126.65|129.1|126.6|14
1624327940000|2021-06-22 02:12:20|129.23|126.73|129.2|126.7|129.25|126.75|129.2|126.7|17
1624327950000|2021-06-22 02:12:30|129.24|126.74|129.25|126.75|129.26|126.76|129.19|126.69|25
1624327960000|2021-06-22 02:12:40|129.26|126.76|129.24|126.74|129.26|126.76|129.22|126.72|6
1624327970000|2021-06-22 02:12:50|129.23|126.73|129.24|126.74|129.26|126.76|129.22|126.72|11
1624327980000|2021-06-22 02:13:00|129.25|126.75|129.44|126.94|129.5|127|129.25|126.75|21
1624327990000|2021-06-22 02:13:10|129.42|126.92|129.49|126.99|129.53|127.03|129.35|126.85|26
1624328000000|2021-06-22 02:13:20|129.5|127|129.54|127.04|129.59|127.09|129.49|126.99|20
1624328010000|2021-06-22 02:13:30|129.51|127.01|129.54|127.04|129.54|127.04|129.5|127|13
1624328020000|2021-06-22 02:13:40|129.5|127|129.49|126.99|129.54|127.04|129.49|126.99|19
1624328030000|2021-06-22 02:13:50|129.47|126.97|129.41|126.91|129.54|127.04|129.41|126.91|18
1624328040000|2021-06-22 02:14:00|129.42|126.92|129.41|126.91|129.42|126.92|129.37|126.87|16
1624328050000|2021-06-22 02:14:10|129.43|126.93|129.62|127.12|129.62|127.12|129.43|126.93|19
1624328060000|2021-06-22 02:14:20|129.63|127.13|129.59|127.09|129.64|127.14|129.58|127.08|16
1624328070000|2021-06-22 02:14:30|129.58|127.08|129.65|127.15|129.65|127.15|129.54|127.04|14
1624328080000|2021-06-22 02:14:40|129.69|127.19|129.75|127.25|129.76|127.26|129.68|127.18|8
1624328090000|2021-06-22 02:14:50|129.71|127.21|129.69|127.19|129.77|127.27|129.67|127.17|17
1624328100000|2021-06-22 02:15:00|129.71|127.21|129.75|127.25|129.8|127.3|129.71|127.21|16
1624328110000|2021-06-22 02:15:10|129.77|127.27|129.8|127.3|129.82|127.32|129.74|127.24|15
1624328120000|2021-06-22 02:15:20|129.82|127.32|129.6|127.1|129.82|127.32|129.56|127.06|18
1624328130000|2021-06-22 02:15:30|129.54|127.04|129.6|127.1|129.6|127.1|129.5|127|14
1624328140000|2021-06-22 02:15:40|129.52|127.02|129.54|127.04|129.6|127.1|129.51|127.01|17
1624328150000|2021-06-22 02:15:50|129.6|127.1|129.49|126.99|129.6|127.1|129.48|126.98|31
1624328160000|2021-06-22 02:16:00|129.48|126.98|129.46|126.96|129.49|126.99|129.46|126.96|11
1624328170000|2021-06-22 02:16:10|129.48|126.98|129.48|126.98|129.48|126.98|129.37|126.87|11
1624328180000|2021-06-22 02:16:20|129.38|126.88|129.36|126.86|129.48|126.98|129.29|126.79|25
1624328190000|2021-06-22 02:16:30|129.44|126.94|129.18|126.68|129.44|126.94|129.17|126.67|18
1624328200000|2021-06-22 02:16:40|129.2|126.7|129.2|126.7|129.2|126.7|129.16|126.66|12
1624328210000|2021-06-22 02:16:50|129.18|126.68|129.18|126.68|129.22|126.72|129.17|126.67|20
1624328220000|2021-06-22 02:17:00|129.19|126.69|129.2|126.7|129.2|126.7|129.19|126.69|2
1624328230000|2021-06-22 02:17:10|129.18|126.68|129.28|126.78|129.33|126.83|129.18|126.68|24
1624328240000|2021-06-22 02:17:20|129.27|126.77|129.22|126.72|129.28|126.78|129.18|126.68|16
1624328250000|2021-06-22 02:17:30|129.23|126.73|129.29|126.79|129.29|126.79|129.23|126.73|8
1624328260000|2021-06-22 02:17:40|129.28|126.78|129.39|126.89|129.4|126.9|129.28|126.78|17
1624328270000|2021-06-22 02:17:50|129.37|126.87|129.34|126.84|129.37|126.87|129.32|126.82|14
1624328280000|2021-06-22 02:18:00|129.36|126.86|129.39|126.89|129.39|126.89|129.34|126.84|15
1624328290000|2021-06-22 02:18:10|129.42|126.92|129.53|127.03|129.54|127.04|129.41|126.91|11
1624328300000|2021-06-22 02:18:20|129.54|127.04|129.54|127.04|129.63|127.13|129.53|127.03|18
1624328310000|2021-06-22 02:18:30|129.52|127.02|129.38|126.88|129.55|127.05|129.38|126.88|14
1624328320000|2021-06-22 02:18:40|129.39|126.89|129.46|126.96|129.53|127.03|129.39|126.89|14
1624328330000|2021-06-22 02:18:50|129.45|126.95|129.45|126.95|129.45|126.95|129.4|126.9|13
1624328340000|2021-06-22 02:19:00|129.47|126.97|129.46|126.96|129.53|127.03|129.45|126.95|19
1624328350000|2021-06-22 02:19:10|129.47|126.97|129.63|127.13|129.63|127.13|129.47|126.97|15
1624328360000|2021-06-22 02:19:20|129.58|127.08|129.92|127.42|129.92|127.42|129.58|127.08|21
1624328370000|2021-06-22 02:19:30|129.9|127.4|129.92|127.42|129.92|127.42|129.84|127.34|18
1624328380000|2021-06-22 02:19:40|129.9|127.4|129.91|127.41|129.92|127.42|129.88|127.38|16
1624328390000|2021-06-22 02:19:50|129.92|127.42|129.96|127.46|129.96|127.46|129.91|127.41|8
1624328400000|2021-06-22 02:20:00|129.99|127.49|129.88|127.38|130.03|127.53|129.88|127.38|29
1624328410000|2021-06-22 02:20:10|129.9|127.4|129.81|127.31|129.9|127.4|129.75|127.25|19
1624328420000|2021-06-22 02:20:20|129.84|127.34|129.83|127.33|129.84|127.34|129.81|127.31|13
1624328430000|2021-06-22 02:20:30|129.84|127.34|129.83|127.33|129.9|127.4|129.81|127.31|18
1624328440000|2021-06-22 02:20:40|129.84|127.34|129.83|127.33|129.9|127.4|129.82|127.32|16
1624328450000|2021-06-22 02:20:50|129.82|127.32|129.9|127.4|129.92|127.42|129.82|127.32|19
1624328460000|2021-06-22 02:21:00|129.91|127.41|129.83|127.33|129.94|127.44|129.82|127.32|21
1624328470000|2021-06-22 02:21:10|129.84|127.34|129.85|127.35|129.86|127.36|129.83|127.33|9
1624328480000|2021-06-22 02:21:20|129.86|127.36|129.84|127.34|129.87|127.37|129.83|127.33|12
1624328490000|2021-06-22 02:21:30|129.86|127.36|129.86|127.36|129.86|127.36|129.83|127.33|8
1624328500000|2021-06-22 02:21:40|129.87|127.37|129.8|127.3|129.94|127.44|129.8|127.3|20
1624328510000|2021-06-22 02:21:50|129.81|127.31|129.74|127.24|129.86|127.36|129.66|127.16|24
1624328520000|2021-06-22 02:22:00|129.76|127.26|129.77|127.27|129.86|127.36|129.66|127.16|22
1624328530000|2021-06-22 02:22:10|129.78|127.28|129.56|127.06|129.78|127.28|129.56|127.06|12
1624328540000|2021-06-22 02:22:20|129.55|127.05|129.56|127.06|129.57|127.07|129.51|127.01|15
1624328550000|2021-06-22 02:22:30|129.54|127.04|129.55|127.05|129.56|127.06|129.5|127|15
1624328560000|2021-06-22 02:22:40|129.54|127.04|129.61|127.11|129.64|127.14|129.53|127.03|24
1624328570000|2021-06-22 02:22:50|129.62|127.12|129.55|127.05|129.62|127.12|129.54|127.04|10
1624328580000|2021-06-22 02:23:00|129.56|127.06|129.57|127.07|129.62|127.12|129.56|127.06|10
1624328590000|2021-06-22 02:23:10|129.56|127.06|129.56|127.06|129.57|127.07|129.55|127.05|9
1624328600000|2021-06-22 02:23:20|129.55|127.05|129.46|126.96|129.55|127.05|129.46|126.96|5
1624328610000|2021-06-22 02:23:30|129.41|126.91|129.47|126.97|129.48|126.98|129.41|126.91|17
1624328620000|2021-06-22 02:23:40|129.48|126.98|129.48|126.98|129.48|126.98|129.46|126.96|7
1624328630000|2021-06-22 02:23:50|129.47|126.97|129.38|126.88|129.47|126.97|129.38|126.88|15
1624328640000|2021-06-22 02:24:00|129.36|126.86|129.43|126.93|129.45|126.95|129.36|126.86|13
1624328650000|2021-06-22 02:24:10|129.4|126.9|129.21|126.71|129.41|126.91|129.21|126.71|18
1624328660000|2021-06-22 02:24:20|129.2|126.7|128.99|126.49|129.22|126.72|128.99|126.49|20
1624328670000|2021-06-22 02:24:30|128.97|126.47|129|126.5|129.03|126.53|128.94|126.44|23
1624328680000|2021-06-22 02:24:40|129.02|126.52|129.03|126.53|129.13|126.63|129.02|126.52|23
1624328690000|2021-06-22 02:24:50|129.02|126.52|129|126.5|129.03|126.53|128.98|126.48|13
1624328700000|2021-06-22 02:25:00|129.01|126.51|129.04|126.54|129.08|126.58|129.01|126.51|11
1624328710000|2021-06-22 02:25:10|129.08|126.58|129.17|126.67|129.2|126.7|129.08|126.58|23
1624328720000|2021-06-22 02:25:20|129.16|126.66|129.21|126.71|129.22|126.72|129.15|126.65|23
1624328730000|2021-06-22 02:25:30|129.25|126.75|129.1|126.6|129.26|126.76|129.09|126.59|17
1624328740000|2021-06-22 02:25:40|129.09|126.59|129.11|126.61|129.17|126.67|129.06|126.56|23
1624328750000|2021-06-22 02:25:50|129.1|126.6|128.99|126.49|129.1|126.6|128.94|126.44|28
1624328760000|2021-06-22 02:26:00|129.03|126.53|129.03|126.53|129.08|126.58|129|126.5|17
1624328770000|2021-06-22 02:26:10|129.04|126.54|129.02|126.52|129.08|126.58|128.96|126.46|21
1624328780000|2021-06-22 02:26:20|129|126.5|129.1|126.6|129.1|126.6|129|126.5|20
1624328790000|2021-06-22 02:26:30|129.08|126.58|129.16|126.66|129.21|126.71|129.07|126.57|16
1624328800000|2021-06-22 02:26:40|129.17|126.67|129.24|126.74|129.25|126.75|129.15|126.65|21
1624328810000|2021-06-22 02:26:50|129.28|126.78|129.36|126.86|129.37|126.87|129.27|126.77|19
1624328820000|2021-06-22 02:27:00|129.38|126.88|129.32|126.82|129.39|126.89|129.24|126.74|24
1624328830000|2021-06-22 02:27:10|129.33|126.83|129.44|126.94|129.44|126.94|129.3|126.8|17
1624328840000|2021-06-22 02:27:20|129.46|126.96|129.43|126.93|129.5|127|129.43|126.93|26
1624328850000|2021-06-22 02:27:30|129.41|126.91|129.45|126.95|129.45|126.95|129.41|126.91|10
1624328860000|2021-06-22 02:27:40|129.44|126.94|129.45|126.95|129.47|126.97|129.43|126.93|17
1624328870000|2021-06-22 02:27:50|129.44|126.94|129.51|127.01|129.52|127.02|129.41|126.91|18
1624328880000|2021-06-22 02:28:00|129.5|127|129.57|127.07|129.68|127.18|129.46|126.96|28
1624328890000|2021-06-22 02:28:10|129.58|127.08|129.64|127.14|129.7|127.2|129.54|127.04|27
1624328900000|2021-06-22 02:28:20|129.63|127.13|129.62|127.12|129.69|127.19|129.62|127.12|10
1624328910000|2021-06-22 02:28:30|129.61|127.11|129.74|127.24|129.76|127.26|129.61|127.11|21
1624328920000|2021-06-22 02:28:40|129.75|127.25|129.77|127.27|129.81|127.31|129.75|127.25|13
1624328930000|2021-06-22 02:28:50|129.79|127.29|129.84|127.34|129.87|127.37|129.64|127.14|23
1624328940000|2021-06-22 02:29:00|129.83|127.33|129.67|127.17|129.83|127.33|129.64|127.14|22
1624328950000|2021-06-22 02:29:10|129.64|127.14|129.48|126.98|129.69|127.19|129.48|126.98|16
1624328960000|2021-06-22 02:29:20|129.47|126.97|129.43|126.93|129.48|126.98|129.41|126.91|17
1624328970000|2021-06-22 02:29:30|129.4|126.9|129.28|126.78|129.41|126.91|129.28|126.78|24
1624328980000|2021-06-22 02:29:40|129.27|126.77|129.38|126.88|129.41|126.91|129.27|126.77|31
1624328990000|2021-06-22 02:29:50|129.39|126.89|129.22|126.72|129.4|126.9|129.22|126.72|16
1624329000000|2021-06-22 02:30:00|129.23|126.73|129.39|126.89|129.46|126.96|129.23|126.73|25
1624329010000|2021-06-22 02:30:10|129.41|126.91|129.46|126.96|129.5|127|129.4|126.9|27
1624329020000|2021-06-22 02:30:20|129.47|126.97|129.49|126.99|129.52|127.02|129.39|126.89|21
1624329030000|2021-06-22 02:30:30|129.5|127|129.56|127.06|129.57|127.07|129.48|126.98|16
1624329040000|2021-06-22 02:30:40|129.55|127.05|129.66|127.16|129.67|127.17|129.55|127.05|20
1624329050000|2021-06-22 02:30:50|129.65|127.15|129.5|127|129.65|127.15|129.49|126.99|17
1624329060000|2021-06-22 02:31:00|129.53|127.03|129.57|127.07|129.58|127.08|129.53|127.03|20
1624329070000|2021-06-22 02:31:10|129.56|127.06|129.66|127.16|129.72|127.22|129.56|127.06|24
1624329080000|2021-06-22 02:31:20|129.65|127.15|129.64|127.14|129.66|127.16|129.62|127.12|13
1624329090000|2021-06-22 02:31:30|129.65|127.15|129.68|127.18|129.7|127.2|129.65|127.15|14
1624329100000|2021-06-22 02:31:40|129.69|127.19|129.69|127.19|129.7|127.2|129.65|127.15|11
1624329110000|2021-06-22 02:31:50|129.68|127.18|129.68|127.18|129.7|127.2|129.67|127.17|18
1624329120000|2021-06-22 02:32:00|129.69|127.19|129.72|127.22|129.72|127.22|129.67|127.17|13
1624329130000|2021-06-22 02:32:10|129.73|127.23|129.71|127.21|129.75|127.25|129.71|127.21|15
1624329140000|2021-06-22 02:32:20|129.7|127.2|129.61|127.11|129.71|127.21|129.6|127.1|14
1624329150000|2021-06-22 02:32:30|129.62|127.12|129.72|127.22|129.74|127.24|129.62|127.12|14
1624329160000|2021-06-22 02:32:40|129.73|127.23|129.8|127.3|129.8|127.3|129.7|127.2|17
1624329170000|2021-06-22 02:32:50|129.83|127.33|129.89|127.39|129.9|127.4|129.82|127.32|9
1624329180000|2021-06-22 02:33:00|129.9|127.4|129.85|127.35|129.91|127.41|129.84|127.34|20
1624329190000|2021-06-22 02:33:10|129.86|127.36|129.97|127.47|129.97|127.47|129.86|127.36|16
1624329200000|2021-06-22 02:33:20|129.96|127.46|129.94|127.44|129.98|127.48|129.88|127.38|25
1624329210000|2021-06-22 02:33:30|129.93|127.43|129.89|127.39|129.94|127.44|129.86|127.36|12
1624329220000|2021-06-22 02:33:40|129.88|127.38|129.87|127.37|129.9|127.4|129.87|127.37|18
1624329230000|2021-06-22 02:33:50|129.88|127.38|129.84|127.34|129.88|127.38|129.83|127.33|9
1624329240000|2021-06-22 02:34:00|129.85|127.35|129.9|127.4|129.9|127.4|129.85|127.35|13
1624329250000|2021-06-22 02:34:10|129.89|127.39|129.93|127.43|129.93|127.43|129.85|127.35|17
1624329260000|2021-06-22 02:34:20|129.91|127.41|129.91|127.41|129.93|127.43|129.91|127.41|8
1624329270000|2021-06-22 02:34:30|129.92|127.42|129.92|127.42|129.92|127.42|129.88|127.38|15
1624329280000|2021-06-22 02:34:40|129.91|127.41|129.9|127.4|129.93|127.43|129.87|127.37|15
1624329290000|2021-06-22 02:34:50|129.89|127.39|129.97|127.47|130.01|127.51|129.89|127.39|17
1624329300000|2021-06-22 02:35:00|129.98|127.48|130.05|127.55|130.06|127.56|129.96|127.46|13
1624329310000|2021-06-22 02:35:10|130.06|127.56|130.07|127.57|130.08|127.58|130.06|127.56|4
1624329320000|2021-06-22 02:35:20|130.08|127.58|130.13|127.63|130.14|127.64|130.08|127.58|9
1624329330000|2021-06-22 02:35:30|130.14|127.64|130.16|127.66|130.18|127.68|130.14|127.64|8
1624329340000|2021-06-22 02:35:40|130.15|127.65|130.12|127.62|130.16|127.66|130.12|127.62|13
1624329350000|2021-06-22 02:35:50|130.14|127.64|130.15|127.65|130.17|127.67|130.13|127.63|10
1624329360000|2021-06-22 02:36:00|130.16|127.66|130.18|127.68|130.19|127.69|130.13|127.63|14
1624329370000|2021-06-22 02:36:10|130.17|127.67|130.17|127.67|130.19|127.69|130.15|127.65|9
1624329380000|2021-06-22 02:36:20|130.16|127.66|130.17|127.67|130.18|127.68|130.16|127.66|13
1624329390000|2021-06-22 02:36:30|130.18|127.68|130.2|127.7|130.2|127.7|130.18|127.68|8
1624329400000|2021-06-22 02:36:40|130.22|127.72|130.23|127.73|130.25|127.75|130.22|127.72|8
1624329410000|2021-06-22 02:36:50|130.22|127.72|130.25|127.75|130.25|127.75|130.22|127.72|7
1624329420000|2021-06-22 02:37:00|130.24|127.74|130.28|127.78|130.3|127.8|130.24|127.74|6
1624329430000|2021-06-22 02:37:10|130.31|127.81|130.34|127.84|130.34|127.84|130.29|127.79|15
1624329440000|2021-06-22 02:37:20|130.35|127.85|130.29|127.79|130.36|127.86|130.27|127.77|19
1624329450000|2021-06-22 02:37:30|130.3|127.8|130.28|127.78|130.33|127.83|130.28|127.78|12
1624329460000|2021-06-22 02:37:40|130.29|127.79|130.27|127.77|130.3|127.8|130.27|127.77|8
1624329470000|2021-06-22 02:37:50|130.26|127.76|130.23|127.73|130.26|127.76|130.22|127.72|8
1624329480000|2021-06-22 02:38:00|130.24|127.74|130.24|127.74|130.25|127.75|130.22|127.72|9
1624329490000|2021-06-22 02:38:10|130.25|127.75|130.27|127.77|130.28|127.78|130.25|127.75|8
1624329500000|2021-06-22 02:38:20|130.26|127.76|130.27|127.77|130.28|127.78|130.26|127.76|4
1624329510000|2021-06-22 02:38:30|130.26|127.76|130.27|127.77|130.27|127.77|130.25|127.75|5
1624329520000|2021-06-22 02:38:40|130.25|127.75|130.25|127.75|130.27|127.77|130.24|127.74|11
1624329530000|2021-06-22 02:38:50|130.26|127.76|130.26|127.76|130.27|127.77|130.25|127.75|5
1624329540000|2021-06-22 02:39:00|130.25|127.75|130.17|127.67|130.26|127.76|130.17|127.67|12
1624329550000|2021-06-22 02:39:10|130.18|127.68|130.21|127.71|130.21|127.71|130.17|127.67|21
1624329560000|2021-06-22 02:39:20|130.19|127.69|130.18|127.68|130.21|127.71|130.17|127.67|16
1624329570000|2021-06-22 02:39:30|130.17|127.67|130.22|127.72|130.23|127.73|130.17|127.67|20
1624329580000|2021-06-22 02:39:40|130.2|127.7|130.15|127.65|130.21|127.71|130.14|127.64|10
1624329590000|2021-06-22 02:39:50|130.16|127.66|130.14|127.64|130.18|127.68|130.14|127.64|14
1624329600000|2021-06-22 02:40:00|130.13|127.63|130.33|127.83|130.34|127.84|130.13|127.63|14
1624329610000|2021-06-22 02:40:10|130.32|127.82|130.29|127.79|130.33|127.83|130.27|127.77|15
1624329620000|2021-06-22 02:40:20|130.28|127.78|130.19|127.69|130.28|127.78|130.19|127.69|14
1624329630000|2021-06-22 02:40:30|130.15|127.65|130.23|127.73|130.23|127.73|130.14|127.64|15
1624329640000|2021-06-22 02:40:40|130.2|127.7|130.14|127.64|130.23|127.73|130.14|127.64|19
1624329650000|2021-06-22 02:40:50|130.13|127.63|130.08|127.58|130.16|127.66|130.08|127.58|12
1624329660000|2021-06-22 02:41:00|130.09|127.59|129.94|127.44|130.09|127.59|129.94|127.44|10
1624329670000|2021-06-22 02:41:10|129.93|127.43|129.89|127.39|129.94|127.44|129.86|127.36|11
1624329680000|2021-06-22 02:41:20|129.85|127.35|129.83|127.33|129.85|127.35|129.73|127.23|14
1624329690000|2021-06-22 02:41:30|129.84|127.34|129.92|127.42|129.94|127.44|129.8|127.3|22
1624329700000|2021-06-22 02:41:40|129.93|127.43|129.94|127.44|129.94|127.44|129.92|127.42|8
1624329710000|2021-06-22 02:41:50|129.93|127.43|129.89|127.39|129.94|127.44|129.88|127.38|18
1624329720000|2021-06-22 02:42:00|129.9|127.4|129.9|127.4|129.93|127.43|129.88|127.38|12
1624329730000|2021-06-22 02:42:10|129.89|127.39|130|127.5|130.02|127.52|129.88|127.38|17
1624329740000|2021-06-22 02:42:20|129.99|127.49|130.01|127.51|130.02|127.52|129.96|127.46|11
1624329750000|2021-06-22 02:42:30|130|127.5|130.08|127.58|130.09|127.59|130|127.5|13
1624329760000|2021-06-22 02:42:40|130.09|127.59|130.09|127.59|130.16|127.66|130.09|127.59|12
1624329770000|2021-06-22 02:42:50|130.1|127.6|130.07|127.57|130.1|127.6|130.06|127.56|13
1624329780000|2021-06-22 02:43:00|130.08|127.58|130.01|127.51|130.08|127.58|129.99|127.49|12
1624329790000|2021-06-22 02:43:10|130.02|127.52|130.18|127.68|130.2|127.7|130.01|127.51|16
1624329800000|2021-06-22 02:43:20|130.17|127.67|130.12|127.62|130.18|127.68|130.12|127.62|15
1624329810000|2021-06-22 02:43:30|130.11|127.61|129.99|127.49|130.12|127.62|129.97|127.47|18
1624329820000|2021-06-22 02:43:40|130|127.5|129.94|127.44|130.04|127.54|129.94|127.44|20
1624329830000|2021-06-22 02:43:50|129.96|127.46|129.94|127.44|129.97|127.47|129.92|127.42|21
1624329840000|2021-06-22 02:44:00|129.95|127.45|130.12|127.62|130.16|127.66|129.95|127.45|26
1624329850000|2021-06-22 02:44:10|130.13|127.63|130|127.5|130.13|127.63|130|127.5|24
1624329860000|2021-06-22 02:44:20|129.99|127.49|129.9|127.4|129.99|127.49|129.87|127.37|16
1624329870000|2021-06-22 02:44:30|129.91|127.41|129.9|127.4|129.91|127.41|129.88|127.38|14
1624329880000|2021-06-22 02:44:40|129.89|127.39|129.91|127.41|129.96|127.46|129.88|127.38|17
1624329890000|2021-06-22 02:44:50|129.92|127.42|129.9|127.4|129.92|127.42|129.88|127.38|13
1624329900000|2021-06-22 02:45:00|129.91|127.41|129.94|127.44|129.98|127.48|129.91|127.41|14
1624329910000|2021-06-22 02:45:10|129.95|127.45|129.91|127.41|129.98|127.48|129.9|127.4|15
1624329920000|2021-06-22 02:45:20|129.92|127.42|130.01|127.51|130.01|127.51|129.9|127.4|11
1624329930000|2021-06-22 02:45:30|130|127.5|130.12|127.62|130.12|127.62|130|127.5|14
1624329940000|2021-06-22 02:45:40|130.1|127.6|130.26|127.76|130.26|127.76|130.1|127.6|15
1624329950000|2021-06-22 02:45:50|130.25|127.75|130.27|127.77|130.27|127.77|130.19|127.69|9
1624329960000|2021-06-22 02:46:00|130.29|127.79|130.44|127.94|130.44|127.94|130.29|127.79|26
1624329970000|2021-06-22 02:46:10|130.45|127.95|130.42|127.92|130.54|128.04|130.4|127.9|16
1624329980000|2021-06-22 02:46:20|130.44|127.94|130.62|128.12|130.62|128.12|130.44|127.94|18
1624329990000|2021-06-22 02:46:30|130.63|128.13|130.68|128.18|130.7|128.2|130.57|128.07|15
1624330000000|2021-06-22 02:46:40|130.67|128.17|130.73|128.23|130.76|128.26|130.64|128.14|20
1624330010000|2021-06-22 02:46:50|130.75|128.25|130.74|128.24|130.75|128.25|130.66|128.16|16
1624330020000|2021-06-22 02:47:00|130.79|128.29|130.85|128.35|130.85|128.35|130.77|128.27|15
1624330030000|2021-06-22 02:47:10|130.84|128.34|130.8|128.3|130.85|128.35|130.8|128.3|18
1624330040000|2021-06-22 02:47:20|130.77|128.27|130.9|128.4|130.91|128.41|130.77|128.27|10
1624330050000|2021-06-22 02:47:30|130.89|128.39|130.9|128.4|130.99|128.49|130.89|128.39|17
1624330060000|2021-06-22 02:47:40|130.91|128.41|130.91|128.41|130.99|128.49|130.89|128.39|11
1624330070000|2021-06-22 02:47:50|130.92|128.42|130.98|128.48|130.98|128.48|130.88|128.38|16
1624330080000|2021-06-22 02:48:00|130.97|128.47|130.87|128.37|130.97|128.47|130.87|128.37|14
1624330090000|2021-06-22 02:48:10|130.85|128.35|130.84|128.34|130.9|128.4|130.84|128.34|11
1624330100000|2021-06-22 02:48:20|130.83|128.33|130.98|128.48|130.98|128.48|130.82|128.32|17
1624330110000|2021-06-22 02:48:30|130.96|128.46|130.92|128.42|131.01|128.51|130.91|128.41|22
1624330120000|2021-06-22 02:48:40|130.93|128.43|130.96|128.46|130.96|128.46|130.92|128.42|12
1624330130000|2021-06-22 02:48:50|130.95|128.45|131.03|128.53|131.03|128.53|130.92|128.42|12
1624330140000|2021-06-22 02:49:00|131.08|128.58|131.23|128.73|131.29|128.79|131.07|128.57|29
1624330150000|2021-06-22 02:49:10|131.29|128.79|131.23|128.73|131.31|128.81|131.15|128.65|23
1624330160000|2021-06-22 02:49:20|131.22|128.72|131.12|128.62|131.22|128.72|131.12|128.62|15
1624330170000|2021-06-22 02:49:30|131.11|128.61|131.05|128.55|131.12|128.62|130.99|128.49|21
1624330180000|2021-06-22 02:49:40|131.01|128.51|131.04|128.54|131.08|128.58|131.01|128.51|20
1624330190000|2021-06-22 02:49:50|131.02|128.52|131.05|128.55|131.07|128.57|131.01|128.51|19
1624330200000|2021-06-22 02:50:00|131.07|128.57|131.07|128.57|131.12|128.62|131.04|128.54|11
1624330210000|2021-06-22 02:50:10|131.06|128.56|130.98|128.48|131.06|128.56|130.93|128.43|14
1624330220000|2021-06-22 02:50:20|130.97|128.47|130.68|128.18|130.98|128.48|130.68|128.18|25
1624330230000|2021-06-22 02:50:30|130.67|128.17|130.67|128.17|130.67|128.17|130.61|128.11|18
1624330240000|2021-06-22 02:50:40|130.69|128.19|130.76|128.26|130.79|128.29|130.69|128.19|17
1624330250000|2021-06-22 02:50:50|130.75|128.25|130.87|128.37|130.96|128.46|130.72|128.22|22
1624330260000|2021-06-22 02:51:00|130.86|128.36|130.82|128.32|130.9|128.4|130.8|128.3|15
1624330270000|2021-06-22 02:51:10|130.77|128.27|130.78|128.28|130.78|128.28|130.71|128.21|11
1624330280000|2021-06-22 02:51:20|130.79|128.29|130.75|128.25|130.87|128.37|130.75|128.25|17
1624330290000|2021-06-22 02:51:30|130.72|128.22|130.74|128.24|130.77|128.27|130.72|128.22|13
1624330300000|2021-06-22 02:51:40|130.75|128.25|130.82|128.32|130.84|128.34|130.75|128.25|11
1624330310000|2021-06-22 02:51:50|130.81|128.31|130.65|128.15|130.85|128.35|130.62|128.12|16
1624330320000|2021-06-22 02:52:00|130.66|128.16|130.78|128.28|130.78|128.28|130.65|128.15|17
1624330330000|2021-06-22 02:52:10|130.8|128.3|130.7|128.2|130.8|128.3|130.7|128.2|9
1624330340000|2021-06-22 02:52:20|130.71|128.21|130.7|128.2|130.75|128.25|130.69|128.19|13
1624330350000|2021-06-22 02:52:30|130.69|128.19|130.71|128.21|130.71|128.21|130.68|128.18|6
1624330360000|2021-06-22 02:52:40|130.72|128.22|130.78|128.28|130.78|128.28|130.71|128.21|8
1624330370000|2021-06-22 02:52:50|130.79|128.29|130.73|128.23|130.79|128.29|130.73|128.23|9
1624330380000|2021-06-22 02:53:00|130.74|128.24|130.78|128.28|130.79|128.29|130.73|128.23|15
1624330390000|2021-06-22 02:53:10|130.74|128.24|130.74|128.24|130.76|128.26|130.73|128.23|9
1624330400000|2021-06-22 02:53:20|130.73|128.23|130.73|128.23|130.76|128.26|130.71|128.21|10
1624330410000|2021-06-22 02:53:30|130.74|128.24|130.73|128.23|130.74|128.24|130.73|128.23|2
1624330420000|2021-06-22 02:53:40|130.72|128.22|130.77|128.27|130.82|128.32|130.72|128.22|24
1624330430000|2021-06-22 02:53:50|130.78|128.28|130.75|128.25|130.79|128.29|130.72|128.22|10
1624330440000|2021-06-22 02:54:00|130.74|128.24|130.71|128.21|130.74|128.24|130.71|128.21|3
1624330450000|2021-06-22 02:54:10|130.7|128.2|130.72|128.22|130.72|128.22|130.7|128.2|3
1624330460000|2021-06-22 02:54:20|130.73|128.23|130.75|128.25|130.75|128.25|130.73|128.23|7
1624330470000|2021-06-22 02:54:30|130.76|128.26|130.88|128.38|130.94|128.44|130.76|128.26|22
1624330480000|2021-06-22 02:54:40|130.87|128.37|130.76|128.26|130.87|128.37|130.76|128.26|16
1624330490000|2021-06-22 02:54:50|130.75|128.25|130.92|128.42|130.93|128.43|130.75|128.25|22
1624330500000|2021-06-22 02:55:00|130.93|128.43|130.83|128.33|130.93|128.43|130.83|128.33|16
1624330510000|2021-06-22 02:55:10|130.84|128.34|130.76|128.26|130.84|128.34|130.75|128.25|19
1624330520000|2021-06-22 02:55:20|130.77|128.27|130.77|128.27|130.77|128.27|130.75|128.25|7
1624330530000|2021-06-22 02:55:30|130.76|128.26|130.72|128.22|130.76|128.26|130.72|128.22|3
1624330540000|2021-06-22 02:55:40|130.71|128.21|130.76|128.26|130.8|128.3|130.69|128.19|18
1624330550000|2021-06-22 02:55:50|130.74|128.24|130.8|128.3|130.8|128.3|130.7|128.2|14
1624330560000|2021-06-22 02:56:00|130.81|128.31|130.9|128.4|130.9|128.4|130.8|128.3|15
1624330570000|2021-06-22 02:56:10|130.91|128.41|131.02|128.52|131.03|128.53|130.91|128.41|16
1624330580000|2021-06-22 02:56:20|131|128.5|131.12|128.62|131.13|128.63|130.97|128.47|25
1624330590000|2021-06-22 02:56:30|131.1|128.6|131.11|128.61|131.14|128.64|131.06|128.56|20
1624330600000|2021-06-22 02:56:40|131.09|128.59|131.06|128.56|131.1|128.6|131.01|128.51|14
1624330610000|2021-06-22 02:56:50|131.12|128.62|131.17|128.67|131.2|128.7|131.12|128.62|13
1624330620000|2021-06-22 02:57:00|131.21|128.71|131.2|128.7|131.21|128.71|131.18|128.68|8
1624330630000|2021-06-22 02:57:10|131.19|128.69|131.22|128.72|131.22|128.72|131.19|128.69|6
1624330640000|2021-06-22 02:57:20|131.23|128.73|131.25|128.75|131.32|128.82|131.23|128.73|16
1624330650000|2021-06-22 02:57:30|131.24|128.74|131.29|128.79|131.3|128.8|131.22|128.72|15
1624330660000|2021-06-22 02:57:40|131.27|128.77|131.39|128.89|131.4|128.9|131.27|128.77|15
1624330670000|2021-06-22 02:57:50|131.4|128.9|131.53|129.03|131.53|129.03|131.4|128.9|19
1624330680000|2021-06-22 02:58:00|131.52|129.02|131.84|129.34|131.84|129.34|131.52|129.02|28
1624330690000|2021-06-22 02:58:10|131.83|129.33|131.96|129.46|132.04|129.54|131.83|129.33|27
1624330700000|2021-06-22 02:58:20|131.95|129.45|132.06|129.56|132.06|129.56|131.91|129.41|22
1624330710000|2021-06-22 02:58:30|132.1|129.6|131.91|129.41|132.13|129.63|131.91|129.41|28
1624330720000|2021-06-22 02:58:40|131.9|129.4|132.02|129.52|132.07|129.57|131.9|129.4|27
1624330730000|2021-06-22 02:58:50|132.01|129.51|132.26|129.76|132.27|129.77|131.99|129.49|31
1624330740000|2021-06-22 02:59:00|132.25|129.75|131.98|129.48|132.26|129.76|131.98|129.48|27
1624330750000|2021-06-22 02:59:10|132.01|129.51|131.94|129.44|132.01|129.51|131.92|129.42|23
1624330760000|2021-06-22 02:59:20|131.92|129.42|131.9|129.4|131.95|129.45|131.75|129.25|30
1624330770000|2021-06-22 02:59:30|131.91|129.41|131.94|129.44|131.95|129.45|131.85|129.35|27
1624330780000|2021-06-22 02:59:40|131.95|129.45|132.03|129.53|132.03|129.53|131.95|129.45|27
1624330790000|2021-06-22 02:59:50|132.04|129.54|132.02|129.52|132.13|129.63|132.02|129.52|22
1624330800000|2021-06-22 03:00:00|132.03|129.53|132.05|129.55|132.28|129.78|132.03|129.53|30
1624330810000|2021-06-22 03:00:10|132.02|129.52|131.89|129.39|132.07|129.57|131.89|129.39|27
1624330820000|2021-06-22 03:00:20|131.88|129.38|131.86|129.36|131.9|129.4|131.84|129.34|19
1624330830000|2021-06-22 03:00:30|131.85|129.35|131.83|129.33|131.91|129.41|131.82|129.32|29
1624330840000|2021-06-22 03:00:40|131.84|129.34|131.84|129.34|131.85|129.35|131.78|129.28|18
1624330850000|2021-06-22 03:00:50|131.82|129.32|131.82|129.32|131.87|129.37|131.75|129.25|17
1624330860000|2021-06-22 03:01:00|131.85|129.35|132.01|129.51|132.09|129.59|131.85|129.35|25
1624330870000|2021-06-22 03:01:10|132.03|129.53|131.99|129.49|132.03|129.53|131.99|129.49|13
1624330880000|2021-06-22 03:01:20|131.98|129.48|131.89|129.39|131.98|129.48|131.89|129.39|24
1624330890000|2021-06-22 03:01:30|131.9|129.4|131.88|129.38|131.95|129.45|131.82|129.32|14
1624330900000|2021-06-22 03:01:40|131.87|129.37|131.65|129.15|131.87|129.37|131.62|129.12|22
1624330910000|2021-06-22 03:01:50|131.64|129.14|131.63|129.13|131.65|129.15|131.56|129.06|20
1624330920000|2021-06-22 03:02:00|131.62|129.12|131.62|129.12|131.66|129.16|131.6|129.1|19
1624330930000|2021-06-22 03:02:10|131.63|129.13|131.56|129.06|131.63|129.13|131.52|129.02|14
1624330940000|2021-06-22 03:02:20|131.54|129.04|131.57|129.07|131.58|129.08|131.51|129.01|15
1624330950000|2021-06-22 03:02:30|131.58|129.08|131.56|129.06|131.62|129.12|131.56|129.06|18
1624330960000|2021-06-22 03:02:40|131.57|129.07|131.62|129.12|131.69|129.19|131.55|129.05|19
1624330970000|2021-06-22 03:02:50|131.63|129.13|131.51|129.01|131.63|129.13|131.49|128.99|13
1624330980000|2021-06-22 03:03:00|131.49|128.99|131.48|128.98|131.57|129.07|131.48|128.98|15
1624330990000|2021-06-22 03:03:10|131.5|129|131.37|128.87|131.55|129.05|131.36|128.86|17
1624331000000|2021-06-22 03:03:20|131.35|128.85|131.42|128.92|131.43|128.93|131.24|128.74|21
1624331010000|2021-06-22 03:03:30|131.43|128.93|131.36|128.86|131.51|129.01|131.36|128.86|21
1624331020000|2021-06-22 03:03:40|131.35|128.85|131.42|128.92|131.44|128.94|131.35|128.85|13
1624331030000|2021-06-22 03:03:50|131.41|128.91|131.41|128.91|131.44|128.94|131.34|128.84|16
1624331040000|2021-06-22 03:04:00|131.43|128.93|131.38|128.88|131.44|128.94|131.36|128.86|14
1624331050000|2021-06-22 03:04:10|131.4|128.9|131.36|128.86|131.45|128.95|131.34|128.84|18
1624331060000|2021-06-22 03:04:20|131.35|128.85|131.42|128.92|131.42|128.92|131.34|128.84|16
1624331070000|2021-06-22 03:04:30|131.44|128.94|131.55|129.05|131.61|129.11|131.44|128.94|22
1624331080000|2021-06-22 03:04:40|131.52|129.02|131.74|129.24|131.75|129.25|131.52|129.02|21
1624331090000|2021-06-22 03:04:50|131.73|129.23|131.59|129.09|131.73|129.23|131.53|129.03|20
1624331100000|2021-06-22 03:05:00|131.6|129.1|131.96|129.46|131.96|129.46|131.6|129.1|18
1624331110000|2021-06-22 03:05:10|131.92|129.42|131.9|129.4|131.98|129.48|131.8|129.3|26
1624331120000|2021-06-22 03:05:20|131.91|129.41|131.78|129.28|131.99|129.49|131.77|129.27|24
1624331130000|2021-06-22 03:05:30|131.79|129.29|131.69|129.19|131.79|129.29|131.64|129.14|27
1624331140000|2021-06-22 03:05:40|131.7|129.2|131.61|129.11|131.71|129.21|131.61|129.11|22
1624331150000|2021-06-22 03:05:50|131.62|129.12|131.6|129.1|131.65|129.15|131.57|129.07|21
1624331160000|2021-06-22 03:06:00|131.59|129.09|131.62|129.12|131.66|129.16|131.58|129.08|23
1624331170000|2021-06-22 03:06:10|131.61|129.11|131.59|129.09|131.71|129.21|131.59|129.09|21
1624331180000|2021-06-22 03:06:20|131.55|129.05|131.51|129.01|131.55|129.05|131.49|128.99|16
1624331190000|2021-06-22 03:06:30|131.49|128.99|131.48|128.98|131.51|129.01|131.45|128.95|12
1624331200000|2021-06-22 03:06:40|131.45|128.95|131.46|128.96|131.51|129.01|131.45|128.95|17
1624331210000|2021-06-22 03:06:50|131.5|129|131.5|129|131.52|129.02|131.47|128.97|19
1624331220000|2021-06-22 03:07:00|131.52|129.02|131.42|128.92|131.52|129.02|131.42|128.92|18
1624331230000|2021-06-22 03:07:10|131.41|128.91|131.34|128.84|131.41|128.91|131.34|128.84|15
1624331240000|2021-06-22 03:07:20|131.33|128.83|131.38|128.88|131.41|128.91|131.33|128.83|22
1624331250000|2021-06-22 03:07:30|131.37|128.87|131.41|128.91|131.41|128.91|131.36|128.86|11
1624331260000|2021-06-22 03:07:40|131.42|128.92|131.44|128.94|131.44|128.94|131.42|128.92|6
1624331270000|2021-06-22 03:07:50|131.41|128.91|131.5|129|131.51|129.01|131.41|128.91|13
1624331280000|2021-06-22 03:08:00|131.53|129.03|131.47|128.97|131.53|129.03|131.46|128.96|9
1624331290000|2021-06-22 03:08:10|131.46|128.96|131.44|128.94|131.47|128.97|131.41|128.91|12
1624331300000|2021-06-22 03:08:20|131.43|128.93|131.43|128.93|131.44|128.94|131.4|128.9|19
1624331310000|2021-06-22 03:08:30|131.44|128.94|131.42|128.92|131.44|128.94|131.4|128.9|11
1624331320000|2021-06-22 03:08:40|131.4|128.9|131.43|128.93|131.44|128.94|131.4|128.9|13
1624331330000|2021-06-22 03:08:50|131.44|128.94|131.43|128.93|131.44|128.94|131.39|128.89|16
1624331340000|2021-06-22 03:09:00|131.33|128.83|131.5|129|131.5|129|131.32|128.82|14
1624331350000|2021-06-22 03:09:10|131.54|129.04|131.51|129.01|131.54|129.04|131.45|128.95|23
1624331360000|2021-06-22 03:09:20|131.53|129.03|131.44|128.94|131.54|129.04|131.44|128.94|18
1624331370000|2021-06-22 03:09:30|131.43|128.93|131.43|128.93|131.43|128.93|131.42|128.92|3
1624331380000|2021-06-22 03:09:40|131.42|128.92|131.42|128.92|131.44|128.94|131.42|128.92|7
1624331390000|2021-06-22 03:09:50|131.43|128.93|131.46|128.96|131.46|128.96|131.42|128.92|12
1624331400000|2021-06-22 03:10:00|131.49|128.99|131.44|128.94|131.54|129.04|131.44|128.94|14
1624331410000|2021-06-22 03:10:10|131.43|128.93|131.34|128.84|131.43|128.93|131.34|128.84|10
1624331420000|2021-06-22 03:10:20|131.33|128.83|131.26|128.76|131.33|128.83|131.25|128.75|13
1624331430000|2021-06-22 03:10:30|131.25|128.75|131.23|128.73|131.27|128.77|131.23|128.73|17
1624331440000|2021-06-22 03:10:40|131.24|128.74|131.28|128.78|131.3|128.8|131.23|128.73|18
1624331450000|2021-06-22 03:10:50|131.29|128.79|131.26|128.76|131.33|128.83|131.25|128.75|15
1624331460000|2021-06-22 03:11:00|131.25|128.75|131.22|128.72|131.28|128.78|131.15|128.65|27
1624331470000|2021-06-22 03:11:10|131.21|128.71|131.2|128.7|131.24|128.74|131.17|128.67|25
1624331480000|2021-06-22 03:11:20|131.19|128.69|131.03|128.53|131.2|128.7|131.03|128.53|17
1624331490000|2021-06-22 03:11:30|131.02|128.52|131.02|128.52|131.05|128.55|131|128.5|9
1624331500000|2021-06-22 03:11:40|131|128.5|131.05|128.55|131.12|128.62|130.98|128.48|20
1624331510000|2021-06-22 03:11:50|131.04|128.54|131.16|128.66|131.17|128.67|131.03|128.53|24
1624331520000|2021-06-22 03:12:00|131.18|128.68|131.18|128.68|131.23|128.73|131.15|128.65|27
1624331530000|2021-06-22 03:12:10|131.17|128.67|131.08|128.58|131.17|128.67|131.04|128.54|15
1624331540000|2021-06-22 03:12:20|131.1|128.6|131.04|128.54|131.13|128.63|131.02|128.52|17
1624331550000|2021-06-22 03:12:30|131.03|128.53|131.1|128.6|131.12|128.62|131.03|128.53|16
1624331560000|2021-06-22 03:12:40|131.11|128.61|131.07|128.57|131.15|128.65|131.07|128.57|19
1624331570000|2021-06-22 03:12:50|131.06|128.56|131.04|128.54|131.08|128.58|131.04|128.54|16
1624331580000|2021-06-22 03:13:00|131.03|128.53|131.16|128.66|131.19|128.69|131.03|128.53|21
1624331590000|2021-06-22 03:13:10|131.15|128.65|131.03|128.53|131.17|128.67|131.03|128.53|15
1624331600000|2021-06-22 03:13:20|131.04|128.54|131.15|128.65|131.17|128.67|131.04|128.54|18
1624331610000|2021-06-22 03:13:30|131.14|128.64|131.14|128.64|131.16|128.66|131.14|128.64|4
1624331620000|2021-06-22 03:13:40|131.15|128.65|131.16|128.66|131.18|128.68|131.13|128.63|17
1624331630000|2021-06-22 03:13:50|131.15|128.65|131.1|128.6|131.19|128.69|131.1|128.6|19
1624331640000|2021-06-22 03:14:00|131.11|128.61|131.01|128.51|131.11|128.61|131.01|128.51|13
1624331650000|2021-06-22 03:14:10|130.99|128.49|131.01|128.51|131.08|128.58|130.94|128.44|22
1624331660000|2021-06-22 03:14:20|131.02|128.52|130.96|128.46|131.02|128.52|130.92|128.42|18
1624331670000|2021-06-22 03:14:30|130.95|128.45|130.98|128.48|130.98|128.48|130.94|128.44|10
1624331680000|2021-06-22 03:14:40|130.97|128.47|130.93|128.43|130.97|128.47|130.93|128.43|6
1624331690000|2021-06-22 03:14:50|130.94|128.44|131.12|128.62|131.13|128.63|130.94|128.44|18
1624331700000|2021-06-22 03:15:00|131.1|128.6|131.01|128.51|131.1|128.6|131.01|128.51|15
1624331710000|2021-06-22 03:15:10|131|128.5|130.97|128.47|131.03|128.53|130.96|128.46|22
1624331720000|2021-06-22 03:15:20|130.98|128.48|130.95|128.45|130.98|128.48|130.94|128.44|10
1624331730000|2021-06-22 03:15:30|130.96|128.46|130.94|128.44|130.96|128.46|130.94|128.44|9
1624331740000|2021-06-22 03:15:40|130.95|128.45|130.97|128.47|131.01|128.51|130.95|128.45|17
1624331750000|2021-06-22 03:15:50|130.98|128.48|130.93|128.43|131|128.5|130.92|128.42|15
1624331760000|2021-06-22 03:16:00|130.94|128.44|130.94|128.44|131|128.5|130.93|128.43|11
1624331770000|2021-06-22 03:16:10|130.95|128.45|130.92|128.42|130.95|128.45|130.92|128.42|4
1624331780000|2021-06-22 03:16:20|130.91|128.41|130.88|128.38|130.92|128.42|130.88|128.38|7
1624331790000|2021-06-22 03:16:30|130.87|128.37|130.81|128.31|130.89|128.39|130.78|128.28|16
1624331800000|2021-06-22 03:16:40|130.79|128.29|130.84|128.34|130.85|128.35|130.79|128.29|20
1624331810000|2021-06-22 03:16:50|130.85|128.35|130.82|128.32|130.89|128.39|130.82|128.32|15
1624331820000|2021-06-22 03:17:00|130.83|128.33|130.81|128.31|130.84|128.34|130.74|128.24|20
1624331830000|2021-06-22 03:17:10|130.83|128.33|130.81|128.31|130.86|128.36|130.81|128.31|17
1624331840000|2021-06-22 03:17:20|130.8|128.3|130.8|128.3|130.8|128.3|130.78|128.28|5
1624331850000|2021-06-22 03:17:30|130.81|128.31|130.87|128.37|130.9|128.4|130.81|128.31|16
1624331860000|2021-06-22 03:17:40|130.85|128.35|130.95|128.45|131.02|128.52|130.85|128.35|13
1624331870000|2021-06-22 03:17:50|130.96|128.46|130.93|128.43|130.96|128.46|130.89|128.39|10
1624331880000|2021-06-22 03:18:00|130.94|128.44|131.04|128.54|131.07|128.57|130.94|128.44|20
1624331890000|2021-06-22 03:18:10|131.02|128.52|131.02|128.52|131.04|128.54|131|128.5|12
1624331900000|2021-06-22 03:18:20|131|128.5|130.96|128.46|131|128.5|130.94|128.44|12
1624331910000|2021-06-22 03:18:30|130.95|128.45|131.03|128.53|131.06|128.56|130.93|128.43|25
1624331920000|2021-06-22 03:18:40|131.02|128.52|131.04|128.54|131.05|128.55|131.02|128.52|9
1624331930000|2021-06-22 03:18:50|131.03|128.53|131.13|128.63|131.17|128.67|131.02|128.52|18
1624331940000|2021-06-22 03:19:00|131.14|128.64|131.07|128.57|131.14|128.64|130.97|128.47|23
1624331950000|2021-06-22 03:19:10|131.08|128.58|131.04|128.54|131.13|128.63|131.03|128.53|18
1624331960000|2021-06-22 03:19:20|131.02|128.52|130.96|128.46|131.02|128.52|130.95|128.45|10
1624331970000|2021-06-22 03:19:30|130.95|128.45|130.91|128.41|130.96|128.46|130.9|128.4|12
1624331980000|2021-06-22 03:19:40|130.9|128.4|130.87|128.37|130.9|128.4|130.86|128.36|11
1624331990000|2021-06-22 03:19:50|130.89|128.39|130.94|128.44|130.94|128.44|130.88|128.38|12
1624332000000|2021-06-22 03:20:00|130.95|128.45|131.01|128.51|131.08|128.58|130.95|128.45|31
1624332010000|2021-06-22 03:20:10|131.02|128.52|131.05|128.55|131.15|128.65|131.02|128.52|26
1624332020000|2021-06-22 03:20:20|131.04|128.54|131.06|128.56|131.12|128.62|131.02|128.52|24
1624332030000|2021-06-22 03:20:30|131.05|128.55|130.99|128.49|131.08|128.58|130.95|128.45|21
1624332040000|2021-06-22 03:20:40|130.98|128.48|131.02|128.52|131.06|128.56|130.96|128.46|24
1624332050000|2021-06-22 03:20:50|131.01|128.51|131.05|128.55|131.07|128.57|130.99|128.49|19
1624332060000|2021-06-22 03:21:00|131.03|128.53|131|128.5|131.07|128.57|131|128.5|17
1624332070000|2021-06-22 03:21:10|130.99|128.49|131.02|128.52|131.03|128.53|130.99|128.49|15
1624332080000|2021-06-22 03:21:20|131.01|128.51|131|128.5|131.03|128.53|130.99|128.49|16
1624332090000|2021-06-22 03:21:30|131.02|128.52|131.07|128.57|131.14|128.64|131.02|128.52|15
1624332100000|2021-06-22 03:21:40|131.08|128.58|131.15|128.65|131.16|128.66|131.08|128.58|19
1624332110000|2021-06-22 03:21:50|131.16|128.66|131.2|128.7|131.21|128.71|131.16|128.66|9
1624332120000|2021-06-22 03:22:00|131.19|128.69|131.3|128.8|131.36|128.86|131.19|128.69|16
1624332130000|2021-06-22 03:22:10|131.31|128.81|131.35|128.85|131.35|128.85|131.26|128.76|23
1624332140000|2021-06-22 03:22:20|131.37|128.87|131.31|128.81|131.4|128.9|131.3|128.8|22
1624332150000|2021-06-22 03:22:30|131.3|128.8|131.24|128.74|131.3|128.8|131.24|128.74|11
1624332160000|2021-06-22 03:22:40|131.25|128.75|131.18|128.68|131.26|128.76|131.18|128.68|13
1624332170000|2021-06-22 03:22:50|131.21|128.71|131.21|128.71|131.24|128.74|131.18|128.68|15
1624332180000|2021-06-22 03:23:00|131.22|128.72|131.06|128.56|131.22|128.72|131.04|128.54|9
1624332190000|2021-06-22 03:23:10|131.07|128.57|131.05|128.55|131.08|128.58|131.04|128.54|13
1624332200000|2021-06-22 03:23:20|131.04|128.54|131.02|128.52|131.04|128.54|131.01|128.51|15
1624332210000|2021-06-22 03:23:30|131.01|128.51|130.99|128.49|131.04|128.54|130.98|128.48|17
1624332220000|2021-06-22 03:23:40|131|128.5|131.02|128.52|131.03|128.53|131|128.5|10
1624332230000|2021-06-22 03:23:50|131.04|128.54|130.99|128.49|131.04|128.54|130.99|128.49|10
1624332240000|2021-06-22 03:24:00|131|128.5|131.08|128.58|131.09|128.59|131|128.5|15
1624332250000|2021-06-22 03:24:10|131.07|128.57|131.08|128.58|131.08|128.58|131.05|128.55|18
1624332260000|2021-06-22 03:24:20|131.07|128.57|131.04|128.54|131.08|128.58|131.04|128.54|10
1624332270000|2021-06-22 03:24:30|131.05|128.55|131.07|128.57|131.07|128.57|131.04|128.54|10
1624332280000|2021-06-22 03:24:40|131.06|128.56|131.1|128.6|131.12|128.62|131.05|128.55|16
1624332290000|2021-06-22 03:24:50|131.11|128.61|131.11|128.61|131.17|128.67|131.1|128.6|11
1624332300000|2021-06-22 03:25:00|131.12|128.62|131.19|128.69|131.23|128.73|131.11|128.61|24
1624332310000|2021-06-22 03:25:10|131.2|128.7|131.14|128.64|131.22|128.72|131.14|128.64|6
1624332320000|2021-06-22 03:25:20|131.13|128.63|131.13|128.63|131.15|128.65|131.12|128.62|14
1624332330000|2021-06-22 03:25:30|131.12|128.62|131.12|128.62|131.12|128.62|131|128.5|9
1624332340000|2021-06-22 03:25:40|131.11|128.61|131.02|128.52|131.14|128.64|131.02|128.52|15
1624332350000|2021-06-22 03:25:50|131.01|128.51|130.98|128.48|131.02|128.52|130.98|128.48|10
1624332380000|2021-06-22 03:26:20|130.99|128.49|130.92|128.42|130.99|128.49|130.92|128.42|11
1624332390000|2021-06-22 03:26:30|130.93|128.43|130.91|128.41|130.93|128.43|130.9|128.4|13
1624332400000|2021-06-22 03:26:40|130.89|128.39|130.9|128.4|130.9|128.4|130.88|128.38|7
1624332410000|2021-06-22 03:26:50|130.91|128.41|130.9|128.4|130.92|128.42|130.9|128.4|4
1624332420000|2021-06-22 03:27:00|130.91|128.41|130.9|128.4|130.91|128.41|130.88|128.38|12
1624332430000|2021-06-22 03:27:10|130.91|128.41|130.95|128.45|130.96|128.46|130.91|128.41|10
1624332440000|2021-06-22 03:27:20|130.96|128.46|130.94|128.44|130.96|128.46|130.93|128.43|7
1624332450000|2021-06-22 03:27:30|130.95|128.45|130.94|128.44|130.96|128.46|130.94|128.44|4
1624332460000|2021-06-22 03:27:40|130.95|128.45|130.94|128.44|130.96|128.46|130.94|128.44|10
1624332470000|2021-06-22 03:27:50|130.93|128.43|130.91|128.41|130.94|128.44|130.91|128.41|10
1624332480000|2021-06-22 03:28:00|130.92|128.42|130.91|128.41|130.92|128.42|130.91|128.41|6
1624332490000|2021-06-22 03:28:10|130.92|128.42|130.92|128.42|130.92|128.42|130.91|128.41|5
1624332500000|2021-06-22 03:28:20|130.93|128.43|131|128.5|131.04|128.54|130.93|128.43|13
1624332510000|2021-06-22 03:28:30|131.03|128.53|131.14|128.64|131.14|128.64|131.01|128.51|19
1624332520000|2021-06-22 03:28:40|131.16|128.66|131.26|128.76|131.26|128.76|131.14|128.64|28
1624332530000|2021-06-22 03:28:50|131.3|128.8|131.56|129.06|131.56|129.06|131.3|128.8|30
1624332540000|2021-06-22 03:29:00|131.55|129.05|131.48|128.98|131.56|129.06|131.48|128.98|25
1624332550000|2021-06-22 03:29:10|131.49|128.99|131.41|128.91|131.49|128.99|131.41|128.91|17
1624332560000|2021-06-22 03:29:20|131.51|129.01|131.49|128.99|131.51|129.01|131.37|128.87|28
1624332570000|2021-06-22 03:29:30|131.5|129|131.5|129|131.53|129.03|131.4|128.9|26
1624332580000|2021-06-22 03:29:40|131.54|129.04|131.48|128.98|131.58|129.08|131.47|128.97|26
1624332590000|2021-06-22 03:29:50|131.49|128.99|131.64|129.14|131.66|129.16|131.49|128.99|19
1624332600000|2021-06-22 03:30:00|131.62|129.12|131.75|129.25|131.79|129.29|131.6|129.1|31
1624332610000|2021-06-22 03:30:10|131.72|129.22|131.76|129.26|131.79|129.29|131.71|129.21|22
1624332620000|2021-06-22 03:30:20|131.72|129.22|131.66|129.16|131.72|129.22|131.62|129.12|16
1624332630000|2021-06-22 03:30:30|131.67|129.17|131.68|129.18|131.73|129.23|131.62|129.12|21
1624332640000|2021-06-22 03:30:40|131.67|129.17|131.72|129.22|131.74|129.24|131.66|129.16|12
1624332650000|2021-06-22 03:30:50|131.71|129.21|131.78|129.28|131.84|129.34|131.71|129.21|19
1624332660000|2021-06-22 03:31:00|131.79|129.29|131.74|129.24|131.83|129.33|131.73|129.23|27
1624332670000|2021-06-22 03:31:10|131.76|129.26|131.75|129.25|131.79|129.29|131.73|129.23|20
1624332680000|2021-06-22 03:31:20|131.76|129.26|131.77|129.27|131.78|129.28|131.75|129.25|12
1624332690000|2021-06-22 03:31:30|131.78|129.28|131.95|129.45|131.96|129.46|131.78|129.28|15
1624332700000|2021-06-22 03:31:40|131.94|129.44|131.8|129.3|131.94|129.44|131.79|129.29|26
1624332710000|2021-06-22 03:31:50|131.81|129.31|131.9|129.4|131.9|129.4|131.8|129.3|16
1624332720000|2021-06-22 03:32:00|131.89|129.39|131.88|129.38|131.89|129.39|131.81|129.31|17
1624332730000|2021-06-22 03:32:10|131.87|129.37|131.94|129.44|131.94|129.44|131.87|129.37|8
1624332740000|2021-06-22 03:32:20|131.98|129.48|131.92|129.42|132.01|129.51|131.88|129.38|19
1624332750000|2021-06-22 03:32:30|131.91|129.41|131.81|129.31|131.91|129.41|131.81|129.31|21
1624332760000|2021-06-22 03:32:40|131.8|129.3|131.87|129.37|131.87|129.37|131.79|129.29|15
1624332770000|2021-06-22 03:32:50|131.86|129.36|131.81|129.31|131.86|129.36|131.81|129.31|8
1624332780000|2021-06-22 03:33:00|131.82|129.32|131.84|129.34|131.85|129.35|131.8|129.3|7
1624332790000|2021-06-22 03:33:10|131.85|129.35|131.9|129.4|131.95|129.45|131.85|129.35|25
1624332800000|2021-06-22 03:33:20|131.89|129.39|131.9|129.4|131.91|129.41|131.82|129.32|15
1624332810000|2021-06-22 03:33:30|131.91|129.41|131.93|129.43|131.95|129.45|131.9|129.4|17
1624332820000|2021-06-22 03:33:40|131.95|129.45|132.09|129.59|132.17|129.67|131.91|129.41|18
1624332830000|2021-06-22 03:33:50|132.1|129.6|132.17|129.67|132.22|129.72|132.1|129.6|24
1624332840000|2021-06-22 03:34:00|132.18|129.68|132.17|129.67|132.18|129.68|132.08|129.58|19
1624332850000|2021-06-22 03:34:10|132.18|129.68|132.19|129.69|132.27|129.77|132.17|129.67|19
1624332860000|2021-06-22 03:34:20|132.2|129.7|132.05|129.55|132.2|129.7|132.05|129.55|17
1624332870000|2021-06-22 03:34:30|132.1|129.6|132.03|129.53|132.1|129.6|132.03|129.53|19
1624332880000|2021-06-22 03:34:40|132.04|129.54|132.05|129.55|132.06|129.56|132.02|129.52|16
1624332890000|2021-06-22 03:34:50|132.07|129.57|132.03|129.53|132.1|129.6|132.02|129.52|10
1624332900000|2021-06-22 03:35:00|132.02|129.52|132.07|129.57|132.07|129.57|132|129.5|18
1624332910000|2021-06-22 03:35:10|132.06|129.56|132.05|129.55|132.06|129.56|132.05|129.55|2
1624332920000|2021-06-22 03:35:20|132.04|129.54|131.95|129.45|132.04|129.54|131.93|129.43|11
1624332930000|2021-06-22 03:35:30|131.98|129.48|132.01|129.51|132.07|129.57|131.98|129.48|20
1624332940000|2021-06-22 03:35:40|132.02|129.52|132.17|129.67|132.17|129.67|132.02|129.52|16
1624332950000|2021-06-22 03:35:50|132.19|129.69|132|129.5|132.2|129.7|131.98|129.48|24
1624332960000|2021-06-22 03:36:00|132.02|129.52|132.06|129.56|132.09|129.59|132.01|129.51|11
1624332970000|2021-06-22 03:36:10|132.07|129.57|132.06|129.56|132.08|129.58|132.02|129.52|14
1624332980000|2021-06-22 03:36:20|132.05|129.55|132.05|129.55|132.07|129.57|132.03|129.53|14
1624332990000|2021-06-22 03:36:30|132.04|129.54|132.09|129.59|132.12|129.62|132.04|129.54|11
1624333000000|2021-06-22 03:36:40|132.07|129.57|132.08|129.58|132.12|129.62|132.05|129.55|14
1624333010000|2021-06-22 03:36:50|132.09|129.59|132.17|129.67|132.17|129.67|132.06|129.56|20
1624333020000|2021-06-22 03:37:00|132.16|129.66|132.25|129.75|132.26|129.76|132.14|129.64|22
1624333030000|2021-06-22 03:37:10|132.23|129.73|132.17|129.67|132.23|129.73|132.13|129.63|22
1624333040000|2021-06-22 03:37:20|132.16|129.66|132.14|129.64|132.16|129.66|132.1|129.6|17
1624333050000|2021-06-22 03:37:30|132.13|129.63|132.36|129.86|132.36|129.86|132.13|129.63|19
1624333060000|2021-06-22 03:37:40|132.34|129.84|132.26|129.76|132.34|129.84|132.26|129.76|19
1624333070000|2021-06-22 03:37:50|132.28|129.78|132.28|129.78|132.31|129.81|132.24|129.74|22
1624333080000|2021-06-22 03:38:00|132.27|129.77|132.37|129.87|132.37|129.87|132.27|129.77|23
1624333090000|2021-06-22 03:38:10|132.39|129.89|132.34|129.84|132.41|129.91|132.31|129.81|22
1624333100000|2021-06-22 03:38:20|132.33|129.83|132.33|129.83|132.35|129.85|132.32|129.82|18
1624333110000|2021-06-22 03:38:30|132.32|129.82|132.32|129.82|132.33|129.83|132.29|129.79|17
1624333120000|2021-06-22 03:38:40|132.33|129.83|132.43|129.93|132.54|130.04|132.32|129.82|25
1624333130000|2021-06-22 03:38:50|132.42|129.92|132.39|129.89|132.45|129.95|132.39|129.89|21
1624333140000|2021-06-22 03:39:00|132.4|129.9|132.13|129.63|132.4|129.9|132.13|129.63|23
1624333150000|2021-06-22 03:39:10|132.12|129.62|132.17|129.67|132.19|129.69|132.1|129.6|23
1624333160000|2021-06-22 03:39:20|132.2|129.7|132.38|129.88|132.45|129.95|132.2|129.7|30
1624333170000|2021-06-22 03:39:30|132.39|129.89|132.43|129.93|132.44|129.94|132.32|129.82|22
1624333180000|2021-06-22 03:39:40|132.44|129.94|132.64|130.14|132.75|130.25|132.42|129.92|27
1624333190000|2021-06-22 03:39:50|132.65|130.15|132.82|130.32|132.93|130.43|132.64|130.14|26
1624333200000|2021-06-22 03:40:00|132.8|130.3|132.8|130.3|132.87|130.37|132.77|130.27|23
1624333210000|2021-06-22 03:40:10|132.82|130.32|132.87|130.37|132.88|130.38|132.75|130.25|18
1624333220000|2021-06-22 03:40:20|132.89|130.39|133.09|130.59|133.09|130.59|132.89|130.39|22
1624333230000|2021-06-22 03:40:30|133.1|130.6|133.2|130.7|133.23|130.73|133.1|130.6|27
1624333240000|2021-06-22 03:40:40|133.21|130.71|133.33|130.83|133.48|130.98|133.21|130.71|32
1624333250000|2021-06-22 03:40:50|133.32|130.82|133.32|130.82|133.46|130.96|133.29|130.79|30
1624333260000|2021-06-22 03:41:00|133.33|130.83|133.37|130.87|133.38|130.88|133.32|130.82|25
1624333270000|2021-06-22 03:41:10|133.38|130.88|133.45|130.95|133.48|130.98|133.34|130.84|27
1624333280000|2021-06-22 03:41:20|133.44|130.94|133.65|131.15|133.65|131.15|133.43|130.93|26
1624333290000|2021-06-22 03:41:30|133.66|131.16|133.58|131.08|133.67|131.17|133.51|131.01|22
1624333300000|2021-06-22 03:41:40|133.56|131.06|133.56|131.06|133.57|131.07|133.5|131|20
1624333310000|2021-06-22 03:41:50|133.58|131.08|133.85|131.35|133.85|131.35|133.53|131.03|26
1624333320000|2021-06-22 03:42:00|133.83|131.33|133.9|131.4|133.9|131.4|133.71|131.21|34
1624333330000|2021-06-22 03:42:10|133.91|131.41|134.15|131.65|134.19|131.69|133.91|131.41|24
1624333340000|2021-06-22 03:42:20|134.12|131.62|134.23|131.73|134.23|131.73|134.11|131.61|12
1624333350000|2021-06-22 03:42:30|134.24|131.74|134.22|131.72|134.3|131.8|134.17|131.67|21
1624333360000|2021-06-22 03:42:40|134.19|131.69|133.99|131.49|134.2|131.7|133.99|131.49|21
1624333370000|2021-06-22 03:42:50|133.97|131.47|133.88|131.38|134.12|131.62|133.83|131.33|18
1624333380000|2021-06-22 03:43:00|133.85|131.35|133.86|131.36|133.88|131.38|133.85|131.35|10
1624333390000|2021-06-22 03:43:10|133.88|131.38|133.76|131.26|133.9|131.4|133.71|131.21|23
1624333400000|2021-06-22 03:43:20|133.77|131.27|133.61|131.11|133.77|131.27|133.61|131.11|11
1624333410000|2021-06-22 03:43:30|133.6|131.1|133.7|131.2|133.86|131.36|133.6|131.1|24
1624333420000|2021-06-22 03:43:40|133.68|131.18|133.75|131.25|133.76|131.26|133.63|131.13|20
1624333430000|2021-06-22 03:43:50|133.74|131.24|133.96|131.46|133.96|131.46|133.74|131.24|23
1624333440000|2021-06-22 03:44:00|133.94|131.44|134.06|131.56|134.06|131.56|133.94|131.44|15
1624333450000|2021-06-22 03:44:10|134.05|131.55|134.04|131.54|134.06|131.56|134|131.5|19
1624333460000|2021-06-22 03:44:20|134.03|131.53|134.03|131.53|134.06|131.56|133.98|131.48|24
1624333470000|2021-06-22 03:44:30|134.01|131.51|133.92|131.42|134.01|131.51|133.92|131.42|15
1624333480000|2021-06-22 03:44:40|133.89|131.39|133.87|131.37|133.92|131.42|133.85|131.35|19
1624333490000|2021-06-22 03:44:50|133.88|131.38|133.85|131.35|133.91|131.41|133.85|131.35|20
1624333500000|2021-06-22 03:45:00|133.84|131.34|133.86|131.36|133.9|131.4|133.82|131.32|17
1624333510000|2021-06-22 03:45:10|133.85|131.35|133.83|131.33|133.88|131.38|133.83|131.33|17
1624333520000|2021-06-22 03:45:20|133.82|131.32|133.77|131.27|133.88|131.38|133.74|131.24|25
1624333530000|2021-06-22 03:45:30|133.78|131.28|133.54|131.04|133.88|131.38|133.52|131.02|15
1624333540000|2021-06-22 03:45:40|133.53|131.03|133.52|131.02|133.55|131.05|133.52|131.02|8
1624333550000|2021-06-22 03:45:50|133.46|130.96|133.42|130.92|133.47|130.97|133.41|130.91|17
1624333560000|2021-06-22 03:46:00|133.41|130.91|133.4|130.9|133.42|130.92|133.4|130.9|15
1624333570000|2021-06-22 03:46:10|133.42|130.92|133.44|130.94|133.46|130.96|133.41|130.91|17
1624333580000|2021-06-22 03:46:20|133.43|130.93|133.38|130.88|133.43|130.93|133.37|130.87|10
1624333590000|2021-06-22 03:46:30|133.37|130.87|133.35|130.85|133.38|130.88|133.35|130.85|13
1624333600000|2021-06-22 03:46:40|133.36|130.86|133.35|130.85|133.38|130.88|133.33|130.83|11
1624333610000|2021-06-22 03:46:50|133.33|130.83|133.37|130.87|133.41|130.91|133.31|130.81|23
1624333620000|2021-06-22 03:47:00|133.38|130.88|133.31|130.81|133.38|130.88|133.31|130.81|17
1624333630000|2021-06-22 03:47:10|133.32|130.82|133.27|130.77|133.35|130.85|133.27|130.77|21
1624333640000|2021-06-22 03:47:20|133.26|130.76|133.17|130.67|133.28|130.78|133.15|130.65|18
1624333650000|2021-06-22 03:47:30|133.12|130.62|133.13|130.63|133.14|130.64|133.11|130.61|14
1624333660000|2021-06-22 03:47:40|133.16|130.66|133.19|130.69|133.25|130.75|133.16|130.66|18
1624333670000|2021-06-22 03:47:50|133.2|130.7|133.09|130.59|133.22|130.72|133.09|130.59|14
1624333680000|2021-06-22 03:48:00|133.08|130.58|133.08|130.58|133.1|130.6|133.04|130.54|20
1624333690000|2021-06-22 03:48:10|133.09|130.59|133.04|130.54|133.09|130.59|133.04|130.54|10
1624333700000|2021-06-22 03:48:20|133.05|130.55|133.03|130.53|133.05|130.55|133.02|130.52|16
1624333710000|2021-06-22 03:48:30|132.99|130.49|132.99|130.49|133.01|130.51|132.98|130.48|14
1624333720000|2021-06-22 03:48:40|133|130.5|133|130.5|133|130.5|132.98|130.48|15
1624333730000|2021-06-22 03:48:50|132.99|130.49|132.99|130.49|133|130.5|132.98|130.48|9
1624333740000|2021-06-22 03:49:00|133|130.5|133.15|130.65|133.15|130.65|133|130.5|15
1624333750000|2021-06-22 03:49:10|133.16|130.66|133.14|130.64|133.21|130.71|133.11|130.61|18
1624333760000|2021-06-22 03:49:20|133.11|130.61|133|130.5|133.11|130.61|133|130.5|12
1624333770000|2021-06-22 03:49:30|132.99|130.49|133.06|130.56|133.07|130.57|132.99|130.49|15
1624333780000|2021-06-22 03:49:40|133.04|130.54|133.13|130.63|133.13|130.63|133.03|130.53|20
1624333790000|2021-06-22 03:49:50|133.14|130.64|133.29|130.79|133.29|130.79|133.13|130.63|21
1624333800000|2021-06-22 03:50:00|133.27|130.77|133.1|130.6|133.28|130.78|133.1|130.6|21
1624333810000|2021-06-22 03:50:10|133.09|130.59|133.01|130.51|133.09|130.59|133|130.5|15
1624333820000|2021-06-22 03:50:20|133|130.5|133.01|130.51|133.07|130.57|133|130.5|21
1624333830000|2021-06-22 03:50:30|133.02|130.52|133.05|130.55|133.06|130.56|133.01|130.51|15
1624333840000|2021-06-22 03:50:40|133.04|130.54|133.04|130.54|133.05|130.55|133.03|130.53|7
1624333850000|2021-06-22 03:50:50|133.01|130.51|132.99|130.49|133.01|130.51|132.99|130.49|5
1624333860000|2021-06-22 03:51:00|133|130.5|132.99|130.49|133.01|130.51|132.98|130.48|15
1624333870000|2021-06-22 03:51:10|133|130.5|132.99|130.49|133|130.5|132.98|130.48|12
1624333880000|2021-06-22 03:51:20|132.97|130.47|133|130.5|133|130.5|132.97|130.47|10
1624333890000|2021-06-22 03:51:30|132.99|130.49|132.99|130.49|133|130.5|132.99|130.49|5
1624333900000|2021-06-22 03:51:40|133|130.5|133.02|130.52|133.02|130.52|132.99|130.49|7
1624333910000|2021-06-22 03:51:50|133|130.5|133|130.5|133.02|130.52|132.99|130.49|14
1624333920000|2021-06-22 03:52:00|132.99|130.49|133.11|130.61|133.16|130.66|132.99|130.49|17
1624333930000|2021-06-22 03:52:10|133.1|130.6|133.11|130.61|133.13|130.63|133.1|130.6|16
1624333940000|2021-06-22 03:52:20|133.1|130.6|133.15|130.65|133.15|130.65|133.01|130.51|20
1624333950000|2021-06-22 03:52:30|133.13|130.63|133.22|130.72|133.28|130.78|133.13|130.63|18
1624333960000|2021-06-22 03:52:40|133.2|130.7|133.15|130.65|133.22|130.72|133.1|130.6|13
1624333970000|2021-06-22 03:52:50|133.14|130.64|133.1|130.6|133.15|130.65|133.1|130.6|12
1624333980000|2021-06-22 03:53:00|133.09|130.59|133.07|130.57|133.1|130.6|133.06|130.56|14
1624333990000|2021-06-22 03:53:10|133.05|130.55|132.99|130.49|133.06|130.56|132.99|130.49|20
1624334000000|2021-06-22 03:53:20|133.02|130.52|133.04|130.54|133.05|130.55|133.01|130.51|19
1624334010000|2021-06-22 03:53:30|133.05|130.55|133.01|130.51|133.12|130.62|133.01|130.51|22
1624334020000|2021-06-22 03:53:40|133|130.5|132.97|130.47|133.01|130.51|132.97|130.47|11
1624334030000|2021-06-22 03:53:50|132.96|130.46|132.98|130.48|133|130.5|132.96|130.46|6
1624334040000|2021-06-22 03:54:00|132.94|130.44|132.92|130.42|132.95|130.45|132.92|130.42|4
1624334050000|2021-06-22 03:54:10|132.93|130.43|132.93|130.43|132.95|130.45|132.92|130.42|10
1624334060000|2021-06-22 03:54:20|132.92|130.42|132.93|130.43|132.95|130.45|132.92|130.42|7
1624334070000|2021-06-22 03:54:30|132.9|130.4|132.95|130.45|132.95|130.45|132.9|130.4|11
1624334080000|2021-06-22 03:54:40|132.96|130.46|132.93|130.43|132.96|130.46|132.92|130.42|8
1624334090000|2021-06-22 03:54:50|132.92|130.42|132.91|130.41|132.92|130.42|132.9|130.4|6
1624334100000|2021-06-22 03:55:00|132.9|130.4|132.83|130.33|132.9|130.4|132.83|130.33|7
1624334110000|2021-06-22 03:55:10|132.84|130.34|132.85|130.35|132.86|130.36|132.83|130.33|13
1624334120000|2021-06-22 03:55:20|132.86|130.36|132.83|130.33|132.86|130.36|132.83|130.33|6
1624334130000|2021-06-22 03:55:30|132.84|130.34|132.81|130.31|132.84|130.34|132.81|130.31|3
1624334140000|2021-06-22 03:55:40|132.8|130.3|132.8|130.3|132.81|130.31|132.8|130.3|7
1624334150000|2021-06-22 03:55:50|132.81|130.31|132.81|130.31|132.82|130.32|132.81|130.31|9
1624334160000|2021-06-22 03:56:00|132.8|130.3|132.86|130.36|132.86|130.36|132.8|130.3|12
1624334170000|2021-06-22 03:56:10|132.85|130.35|132.85|130.35|132.86|130.36|132.85|130.35|9
1624334180000|2021-06-22 03:56:20|132.84|130.34|132.8|130.3|132.84|130.34|132.79|130.29|10
1624334190000|2021-06-22 03:56:30|132.79|130.29|132.81|130.31|132.81|130.31|132.79|130.29|3
1624334200000|2021-06-22 03:56:40|132.8|130.3|132.8|130.3|132.8|130.3|132.8|130.3|1
1624334210000|2021-06-22 03:56:50|132.79|130.29|132.8|130.3|132.8|130.3|132.79|130.29|8
1624334220000|2021-06-22 03:57:00|132.79|130.29|132.86|130.36|132.88|130.38|132.79|130.29|14
1624334230000|2021-06-22 03:57:10|132.87|130.37|132.85|130.35|132.89|130.39|132.85|130.35|9
1624334240000|2021-06-22 03:57:20|132.84|130.34|132.84|130.34|132.85|130.35|132.8|130.3|10
1624334250000|2021-06-22 03:57:30|132.83|130.33|132.86|130.36|132.86|130.36|132.82|130.32|6
1624334260000|2021-06-22 03:57:40|132.84|130.34|132.83|130.33|132.86|130.36|132.83|130.33|9
1624334270000|2021-06-22 03:57:50|132.84|130.34|132.83|130.33|132.86|130.36|132.81|130.31|12
1624334280000|2021-06-22 03:58:00|132.82|130.32|132.82|130.32|132.83|130.33|132.81|130.31|15
1624334290000|2021-06-22 03:58:10|132.85|130.35|132.82|130.32|132.85|130.35|132.82|130.32|13
1624334300000|2021-06-22 03:58:20|132.83|130.33|132.81|130.31|132.85|130.35|132.81|130.31|9
1624334310000|2021-06-22 03:58:30|132.82|130.32|132.8|130.3|132.82|130.32|132.79|130.29|10
1624334320000|2021-06-22 03:58:40|132.78|130.28|132.78|130.28|132.78|130.28|132.77|130.27|7
1624334330000|2021-06-22 03:58:50|132.77|130.27|132.76|130.26|132.78|130.28|132.76|130.26|11
1624334340000|2021-06-22 03:59:00|132.74|130.24|132.74|130.24|132.74|130.24|132.74|130.24|1
1624334350000|2021-06-22 03:59:10|132.75|130.25|132.85|130.35|132.86|130.36|132.74|130.24|10
1624334360000|2021-06-22 03:59:20|132.84|130.34|132.81|130.31|132.84|130.34|132.81|130.31|6
1624334370000|2021-06-22 03:59:30|132.8|130.3|132.71|130.21|132.8|130.3|132.7|130.2|7
1624334380000|2021-06-22 03:59:40|132.7|130.2|132.69|130.19|132.73|130.23|132.68|130.18|14
1624334390000|2021-06-22 03:59:50|132.7|130.2|132.75|130.25|132.76|130.26|132.68|130.18|11
1624334400000|2021-06-22 04:00:00|132.76|130.26|133.02|130.52|133.02|130.52|132.75|130.25|21
1624334410000|2021-06-22 04:00:10|133.05|130.55|132.96|130.46|133.12|130.62|132.96|130.46|23
1624334420000|2021-06-22 04:00:20|132.97|130.47|132.84|130.34|132.98|130.48|132.83|130.33|23
1624334430000|2021-06-22 04:00:30|132.83|130.33|132.86|130.36|132.86|130.36|132.81|130.31|23
1624334440000|2021-06-22 04:00:40|132.81|130.31|132.82|130.32|132.86|130.36|132.8|130.3|17
1624334450000|2021-06-22 04:00:50|132.86|130.36|132.78|130.28|132.86|130.36|132.75|130.25|18
1624334460000|2021-06-22 04:01:00|132.79|130.29|132.76|130.26|132.86|130.36|132.76|130.26|21
1624334470000|2021-06-22 04:01:10|132.75|130.25|132.63|130.13|132.77|130.27|132.63|130.13|15
1624334480000|2021-06-22 04:01:20|132.61|130.11|132.62|130.12|132.65|130.15|132.61|130.11|19
1624334490000|2021-06-22 04:01:30|132.64|130.14|132.62|130.12|132.64|130.14|132.61|130.11|7
1624334500000|2021-06-22 04:01:40|132.63|130.13|132.65|130.15|132.65|130.15|132.61|130.11|7
1624334510000|2021-06-22 04:01:50|132.63|130.13|132.63|130.13|132.65|130.15|132.61|130.11|12
1624334520000|2021-06-22 04:02:00|132.65|130.15|132.63|130.13|132.65|130.15|132.62|130.12|9
1624334530000|2021-06-22 04:02:10|132.62|130.12|132.63|130.13|132.63|130.13|132.61|130.11|14
1624334540000|2021-06-22 04:02:20|132.65|130.15|132.63|130.13|132.65|130.15|132.61|130.11|15
1624334550000|2021-06-22 04:02:30|132.62|130.12|132.62|130.12|132.63|130.13|132.62|130.12|7
1624334570000|2021-06-22 04:02:50|132.61|130.11|132.59|130.09|132.62|130.12|132.59|130.09|6
1624334580000|2021-06-22 04:03:00|132.6|130.1|132.56|130.06|132.6|130.1|132.56|130.06|5
1624334590000|2021-06-22 04:03:10|132.57|130.07|132.58|130.08|132.59|130.09|132.56|130.06|12
1624334600000|2021-06-22 04:03:20|132.57|130.07|132.52|130.02|132.58|130.08|132.52|130.02|9
1624334610000|2021-06-22 04:03:30|132.51|130.01|132.32|129.82|132.65|130.15|132.31|129.81|19
1624334620000|2021-06-22 04:03:40|132.31|129.81|132.2|129.7|132.31|129.81|132.18|129.68|23
1624334630000|2021-06-22 04:03:50|132.19|129.69|132.27|129.77|132.27|129.77|132.19|129.69|18
1624334640000|2021-06-22 04:04:00|132.26|129.76|132.3|129.8|132.31|129.81|132.26|129.76|13
1624334650000|2021-06-22 04:04:10|132.33|129.83|132.27|129.77|132.35|129.85|132.26|129.76|19
1624334660000|2021-06-22 04:04:20|132.28|129.78|132.29|129.79|132.29|129.79|132.27|129.77|9
1624334670000|2021-06-22 04:04:30|132.28|129.78|132.28|129.78|132.29|129.79|132.27|129.77|16
1624334680000|2021-06-22 04:04:40|132.29|129.79|132.22|129.72|132.29|129.79|132.22|129.72|14
1624334690000|2021-06-22 04:04:50|132.23|129.73|132.24|129.74|132.29|129.79|132.23|129.73|14
1624334700000|2021-06-22 04:05:00|132.25|129.75|132.26|129.76|132.26|129.76|132.23|129.73|11
1624334710000|2021-06-22 04:05:10|132.27|129.77|132.29|129.79|132.35|129.85|132.27|129.77|10
1624334720000|2021-06-22 04:05:20|132.27|129.77|132.2|129.7|132.27|129.77|132.2|129.7|19
1624334730000|2021-06-22 04:05:30|132.22|129.72|132.18|129.68|132.22|129.72|132.18|129.68|16
1624334740000|2021-06-22 04:05:40|132.19|129.69|132.14|129.64|132.19|129.69|132.13|129.63|9
1624334750000|2021-06-22 04:05:50|132.13|129.63|132.05|129.55|132.14|129.64|132.04|129.54|10
1624334760000|2021-06-22 04:06:00|132.06|129.56|132.14|129.64|132.14|129.64|132.06|129.56|14
1624334770000|2021-06-22 04:06:10|132.13|129.63|132.1|129.6|132.13|129.63|132.1|129.6|9
1624334780000|2021-06-22 04:06:20|132.06|129.56|132.02|129.52|132.07|129.57|132.01|129.51|10
1624334790000|2021-06-22 04:06:30|132.01|129.51|132.04|129.54|132.04|129.54|132.01|129.51|2
1624334800000|2021-06-22 04:06:40|132.01|129.51|132.04|129.54|132.04|129.54|131.99|129.49|17
1624334810000|2021-06-22 04:06:50|132.02|129.52|132|129.5|132.04|129.54|132|129.5|12
1624334820000|2021-06-22 04:07:00|132.04|129.54|132.04|129.54|132.04|129.54|132|129.5|12
1624334830000|2021-06-22 04:07:10|131.99|129.49|131.87|129.37|131.99|129.49|131.87|129.37|11
1624334840000|2021-06-22 04:07:20|131.86|129.36|131.9|129.4|131.9|129.4|131.86|129.36|7
1624334850000|2021-06-22 04:07:30|131.85|129.35|131.91|129.41|131.91|129.41|131.85|129.35|25
1624334860000|2021-06-22 04:07:40|131.9|129.4|131.86|129.36|131.92|129.42|131.86|129.36|12
1624334870000|2021-06-22 04:07:50|131.87|129.37|131.88|129.38|131.88|129.38|131.86|129.36|9
1624334880000|2021-06-22 04:08:00|131.89|129.39|131.98|129.48|131.98|129.48|131.89|129.39|11
1624334890000|2021-06-22 04:08:10|131.97|129.47|131.98|129.48|131.98|129.48|131.97|129.47|2
1624334910000|2021-06-22 04:08:30|131.95|129.45|131.94|129.44|131.98|129.48|131.94|129.44|7
1624334920000|2021-06-22 04:08:40|131.98|129.48|131.94|129.44|131.98|129.48|131.93|129.43|16
1624334930000|2021-06-22 04:08:50|131.93|129.43|131.96|129.46|131.97|129.47|131.93|129.43|14
1624334940000|2021-06-22 04:09:00|131.97|129.47|131.97|129.47|131.97|129.47|131.97|129.47|1
1624334950000|2021-06-22 04:09:10|132.02|129.52|131.92|129.42|132.02|129.52|131.91|129.41|14
1624334960000|2021-06-22 04:09:20|131.93|129.43|131.92|129.42|131.93|129.43|131.91|129.41|19
1624334970000|2021-06-22 04:09:30|131.93|129.43|131.89|129.39|131.93|129.43|131.89|129.39|14
1624334980000|2021-06-22 04:09:40|131.88|129.38|131.78|129.28|131.89|129.39|131.77|129.27|12
1624334990000|2021-06-22 04:09:50|131.79|129.29|131.76|129.26|131.79|129.29|131.76|129.26|12
1624335000000|2021-06-22 04:10:00|131.77|129.27|131.87|129.37|131.87|129.37|131.76|129.26|18
1624335010000|2021-06-22 04:10:10|131.86|129.36|131.86|129.36|131.86|129.36|131.84|129.34|10
1624335020000|2021-06-22 04:10:20|131.85|129.35|131.9|129.4|131.91|129.41|131.85|129.35|11
1624335030000|2021-06-22 04:10:30|131.89|129.39|131.89|129.39|131.9|129.4|131.88|129.38|9
1624335040000|2021-06-22 04:10:40|131.9|129.4|131.89|129.39|131.9|129.4|131.88|129.38|4
1624335050000|2021-06-22 04:10:50|131.9|129.4|131.92|129.42|131.92|129.42|131.9|129.4|4
1624335060000|2021-06-22 04:11:00|131.93|129.43|131.93|129.43|131.95|129.45|131.91|129.41|9
1624335070000|2021-06-22 04:11:10|131.92|129.42|131.93|129.43|131.97|129.47|131.92|129.42|12
1624335080000|2021-06-22 04:11:20|131.94|129.44|131.95|129.45|131.95|129.45|131.93|129.43|6
1624335090000|2021-06-22 04:11:30|131.96|129.46|131.97|129.47|131.98|129.48|131.96|129.46|4
1624335110000|2021-06-22 04:11:50|131.98|129.48|131.97|129.47|131.98|129.48|131.97|129.47|2
1624335120000|2021-06-22 04:12:00|131.98|129.48|131.98|129.48|131.98|129.48|131.98|129.48|1
1624335130000|2021-06-22 04:12:10|131.97|129.47|131.98|129.48|131.98|129.48|131.97|129.47|2
1624335150000|2021-06-22 04:12:30|132|129.5|132.01|129.51|132.02|129.52|131.98|129.48|8
1624335160000|2021-06-22 04:12:40|131.99|129.49|131.98|129.48|132.02|129.52|131.98|129.48|7
1624335170000|2021-06-22 04:12:50|131.97|129.47|132.01|129.51|132.01|129.51|131.97|129.47|8
1624335180000|2021-06-22 04:13:00|132|129.5|131.97|129.47|132.02|129.52|131.97|129.47|4
1624335190000|2021-06-22 04:13:10|131.98|129.48|131.99|129.49|131.99|129.49|131.97|129.47|9
1624335200000|2021-06-22 04:13:20|131.98|129.48|131.99|129.49|131.99|129.49|131.98|129.48|4
1624335210000|2021-06-22 04:13:30|131.97|129.47|131.99|129.49|131.99|129.49|131.95|129.45|10
1624335220000|2021-06-22 04:13:40|131.95|129.45|131.87|129.37|131.99|129.49|131.85|129.35|18
1624335230000|2021-06-22 04:13:50|131.85|129.35|131.87|129.37|131.9|129.4|131.85|129.35|13
1624335240000|2021-06-22 04:14:00|131.88|129.38|131.87|129.37|131.88|129.38|131.84|129.34|16
1624335250000|2021-06-22 04:14:10|131.85|129.35|131.86|129.36|131.87|129.37|131.84|129.34|13
1624335260000|2021-06-22 04:14:20|131.87|129.37|131.85|129.35|131.87|129.37|131.84|129.34|12
1624335270000|2021-06-22 04:14:30|131.84|129.34|131.84|129.34|131.87|129.37|131.84|129.34|11
1624335280000|2021-06-22 04:14:40|131.87|129.37|131.81|129.31|131.87|129.37|131.8|129.3|16
1624335290000|2021-06-22 04:14:50|131.82|129.32|131.75|129.25|131.84|129.34|131.75|129.25|13
1624335300000|2021-06-22 04:15:00|131.71|129.21|131.7|129.2|131.71|129.21|131.68|129.18|4
1624335310000|2021-06-22 04:15:10|131.73|129.23|131.77|129.27|131.78|129.28|131.73|129.23|17
1624335320000|2021-06-22 04:15:20|131.76|129.26|131.76|129.26|131.78|129.28|131.75|129.25|16
1624335330000|2021-06-22 04:15:30|131.77|129.27|131.78|129.28|131.8|129.3|131.76|129.26|11
1624335340000|2021-06-22 04:15:40|131.77|129.27|131.79|129.29|131.8|129.3|131.77|129.27|6
1624335350000|2021-06-22 04:15:50|131.8|129.3|131.82|129.32|131.83|129.33|131.8|129.3|6
1624335360000|2021-06-22 04:16:00|131.83|129.33|131.91|129.41|131.91|129.41|131.83|129.33|16
1624335370000|2021-06-22 04:16:10|131.92|129.42|131.99|129.49|131.99|129.49|131.92|129.42|8
1624335380000|2021-06-22 04:16:20|131.96|129.46|132.04|129.54|132.04|129.54|131.96|129.46|7
1624335390000|2021-06-22 04:16:30|132.03|129.53|132.04|129.54|132.05|129.55|132.03|129.53|9
1624335400000|2021-06-22 04:16:40|132.05|129.55|132.01|129.51|132.05|129.55|132|129.5|9
1624335410000|2021-06-22 04:16:50|132|129.5|131.93|129.43|132.01|129.51|131.91|129.41|10
1624335420000|2021-06-22 04:17:00|131.94|129.44|132.01|129.51|132.01|129.51|131.94|129.44|7
1624335430000|2021-06-22 04:17:10|132|129.5|132|129.5|132.01|129.51|131.98|129.48|6
1624335440000|2021-06-22 04:17:20|131.99|129.49|131.99|129.49|132|129.5|131.99|129.49|5
1624335450000|2021-06-22 04:17:30|131.98|129.48|131.92|129.42|132|129.5|131.91|129.41|11
1624335460000|2021-06-22 04:17:40|131.91|129.41|131.92|129.42|131.92|129.42|131.9|129.4|5
1624335470000|2021-06-22 04:17:50|131.91|129.41|131.92|129.42|131.92|129.42|131.91|129.41|2
1624335480000|2021-06-22 04:18:00|131.91|129.41|131.91|129.41|131.91|129.41|131.91|129.41|1
1624335490000|2021-06-22 04:18:10|131.9|129.4|131.87|129.37|131.9|129.4|131.85|129.35|6
1624335500000|2021-06-22 04:18:20|131.85|129.35|131.84|129.34|131.87|129.37|131.83|129.33|21
1624335510000|2021-06-22 04:18:30|131.86|129.36|131.82|129.32|131.87|129.37|131.82|129.32|18
1624335520000|2021-06-22 04:18:40|131.81|129.31|131.76|129.26|131.87|129.37|131.71|129.21|19
1624335530000|2021-06-22 04:18:50|131.77|129.27|131.72|129.22|131.77|129.27|131.7|129.2|11
1624335540000|2021-06-22 04:19:00|131.74|129.24|131.72|129.22|131.74|129.24|131.72|129.22|7
1624335550000|2021-06-22 04:19:10|131.71|129.21|131.65|129.15|131.71|129.21|131.64|129.14|12
1624335560000|2021-06-22 04:19:20|131.64|129.14|131.57|129.07|131.66|129.16|131.57|129.07|14
1624335570000|2021-06-22 04:19:30|131.56|129.06|131.46|128.96|131.6|129.1|131.46|128.96|12
1624335580000|2021-06-22 04:19:40|131.47|128.97|131.51|129.01|131.53|129.03|131.46|128.96|18
1624335590000|2021-06-22 04:19:50|131.49|128.99|131.46|128.96|131.51|129.01|131.46|128.96|17
1624335600000|2021-06-22 04:20:00|131.45|128.95|131.43|128.93|131.45|128.95|131.42|128.92|12
1624335610000|2021-06-22 04:20:10|131.4|128.9|131.33|128.83|131.4|128.9|131.32|128.82|9
1624335620000|2021-06-22 04:20:20|131.32|128.82|131.27|128.77|131.37|128.87|131.25|128.75|21
1624335630000|2021-06-22 04:20:30|131.25|128.75|131.17|128.67|131.27|128.77|131.17|128.67|23
1624335640000|2021-06-22 04:20:40|131.16|128.66|131.18|128.68|131.19|128.69|131.16|128.66|13
1624335650000|2021-06-22 04:20:50|131.17|128.67|131.17|128.67|131.18|128.68|131.15|128.65|9
1624335660000|2021-06-22 04:21:00|131.16|128.66|131.25|128.75|131.27|128.77|131.16|128.66|23
1624335670000|2021-06-22 04:21:10|131.26|128.76|131.31|128.81|131.32|128.82|131.26|128.76|16
1624335680000|2021-06-22 04:21:20|131.29|128.79|131.28|128.78|131.31|128.81|131.27|128.77|10
1624335690000|2021-06-22 04:21:30|131.26|128.76|131.26|128.76|131.27|128.77|131.22|128.72|18
1624335700000|2021-06-22 04:21:40|131.27|128.77|131.26|128.76|131.27|128.77|131.23|128.73|18
1624335710000|2021-06-22 04:21:50|131.25|128.75|131.26|128.76|131.26|128.76|131.25|128.75|4
1624335720000|2021-06-22 04:22:00|131.27|128.77|131.28|128.78|131.29|128.79|131.27|128.77|6
1624335730000|2021-06-22 04:22:10|131.29|128.79|131.27|128.77|131.29|128.79|131.26|128.76|11
1624335740000|2021-06-22 04:22:20|131.26|128.76|131.3|128.8|131.31|128.81|131.26|128.76|8
1624335750000|2021-06-22 04:22:30|131.29|128.79|131.27|128.77|131.29|128.79|131.27|128.77|4
1624335760000|2021-06-22 04:22:40|131.26|128.76|131.23|128.73|131.26|128.76|131.2|128.7|4
1624335770000|2021-06-22 04:22:50|131.19|128.69|131.19|128.69|131.23|128.73|131.15|128.65|13
1624335780000|2021-06-22 04:23:00|131.2|128.7|131.22|128.72|131.24|128.74|131.19|128.69|17
1624335790000|2021-06-22 04:23:10|131.27|128.77|131.23|128.73|131.29|128.79|131.23|128.73|10
1624335800000|2021-06-22 04:23:20|131.22|128.72|131.21|128.71|131.24|128.74|131.2|128.7|8
1624335810000|2021-06-22 04:23:30|131.19|128.69|131.13|128.63|131.19|128.69|131.12|128.62|7
1624335820000|2021-06-22 04:23:40|131.12|128.62|131.17|128.67|131.18|128.68|131.12|128.62|14
1624335830000|2021-06-22 04:23:50|131.18|128.68|131.22|128.72|131.22|128.72|131.16|128.66|12
1624335840000|2021-06-22 04:24:00|131.21|128.71|131.2|128.7|131.21|128.71|131.19|128.69|6
1624335850000|2021-06-22 04:24:10|131.19|128.69|131.19|128.69|131.19|128.69|131.15|128.65|17
1624335860000|2021-06-22 04:24:20|131.21|128.71|131.29|128.79|131.33|128.83|131.21|128.71|17
1624335870000|2021-06-22 04:24:30|131.31|128.81|131.29|128.79|131.31|128.81|131.25|128.75|20
1624335880000|2021-06-22 04:24:40|131.27|128.77|131.26|128.76|131.27|128.77|131.24|128.74|14
1624335890000|2021-06-22 04:24:50|131.25|128.75|131.23|128.73|131.25|128.75|131.23|128.73|3
1624335900000|2021-06-22 04:25:00|131.22|128.72|131.26|128.76|131.26|128.76|131.22|128.72|5
1624335910000|2021-06-22 04:25:10|131.25|128.75|131.21|128.71|131.26|128.76|131.2|128.7|9
1624335920000|2021-06-22 04:25:20|131.19|128.69|131.09|128.59|131.21|128.71|131.08|128.58|19
1624335930000|2021-06-22 04:25:30|131.07|128.57|130.98|128.48|131.07|128.57|130.98|128.48|9
1624335940000|2021-06-22 04:25:40|130.97|128.47|130.97|128.47|131|128.5|130.97|128.47|9
1624335950000|2021-06-22 04:25:50|130.98|128.48|130.93|128.43|131|128.5|130.93|128.43|18
1624335960000|2021-06-22 04:26:00|130.94|128.44|130.96|128.46|131|128.5|130.92|128.42|18
1624335970000|2021-06-22 04:26:10|130.99|128.49|131.07|128.57|131.07|128.57|130.96|128.46|14
1624335980000|2021-06-22 04:26:20|131.06|128.56|130.97|128.47|131.07|128.57|130.97|128.47|11
1624335990000|2021-06-22 04:26:30|130.99|128.49|131|128.5|131.01|128.51|130.98|128.48|10
1624336000000|2021-06-22 04:26:40|130.98|128.48|130.98|128.48|130.98|128.48|130.98|128.48|1
1624336010000|2021-06-22 04:26:50|130.97|128.47|130.92|128.42|130.97|128.47|130.92|128.42|5
1624336020000|2021-06-22 04:27:00|130.93|128.43|130.92|128.42|130.95|128.45|130.92|128.42|13
1624336030000|2021-06-22 04:27:10|130.95|128.45|130.81|128.31|130.95|128.45|130.79|128.29|18
1624336040000|2021-06-22 04:27:20|130.8|128.3|130.69|128.19|130.8|128.3|130.68|128.18|20
1624336050000|2021-06-22 04:27:30|130.65|128.15|130.68|128.18|130.69|128.19|130.64|128.14|16
1624336060000|2021-06-22 04:27:40|130.67|128.17|130.77|128.27|130.78|128.28|130.67|128.17|19
1624336070000|2021-06-22 04:27:50|130.78|128.28|130.83|128.33|130.83|128.33|130.77|128.27|16
1624336080000|2021-06-22 04:28:00|130.82|128.32|130.81|128.31|130.83|128.33|130.76|128.26|19
1624336090000|2021-06-22 04:28:10|130.8|128.3|130.74|128.24|130.8|128.3|130.71|128.21|14
1624336100000|2021-06-22 04:28:20|130.73|128.23|130.68|128.18|130.74|128.24|130.68|128.18|12
1624336110000|2021-06-22 04:28:30|130.7|128.2|130.69|128.19|130.71|128.21|130.69|128.19|4
1624336120000|2021-06-22 04:28:40|130.7|128.2|130.63|128.13|130.7|128.2|130.63|128.13|11
1624336130000|2021-06-22 04:28:50|130.64|128.14|130.64|128.14|130.64|128.14|130.61|128.11|10
1624336140000|2021-06-22 04:29:00|130.65|128.15|130.67|128.17|130.68|128.18|130.65|128.15|5
1624336150000|2021-06-22 04:29:10|130.68|128.18|130.78|128.28|130.78|128.28|130.68|128.18|15
1624336160000|2021-06-22 04:29:20|130.77|128.27|130.77|128.27|130.78|128.28|130.77|128.27|7
1624336170000|2021-06-22 04:29:30|130.78|128.28|130.73|128.23|130.78|128.28|130.73|128.23|15
1624336180000|2021-06-22 04:29:40|130.71|128.21|130.71|128.21|130.71|128.21|130.7|128.2|7
1624336190000|2021-06-22 04:29:50|130.7|128.2|130.71|128.21|130.71|128.21|130.7|128.2|2
1624336200000|2021-06-22 04:30:00|130.72|128.22|130.79|128.29|130.79|128.29|130.7|128.2|14
1624336210000|2021-06-22 04:30:10|130.82|128.32|130.81|128.31|130.82|128.32|130.8|128.3|4
1624336230000|2021-06-22 04:30:30|130.82|128.32|130.98|128.48|130.98|128.48|130.82|128.32|13
1624336240000|2021-06-22 04:30:40|130.97|128.47|130.97|128.47|130.98|128.48|130.97|128.47|3
1624336250000|2021-06-22 04:30:50|130.98|128.48|130.98|128.48|130.98|128.48|130.96|128.46|3
1624336260000|2021-06-22 04:31:00|130.96|128.46|130.98|128.48|130.98|128.48|130.96|128.46|3
1624336270000|2021-06-22 04:31:10|130.99|128.49|131|128.5|131.01|128.51|130.99|128.49|4
1624336280000|2021-06-22 04:31:20|131.01|128.51|130.98|128.48|131.01|128.51|130.98|128.48|8
1624336290000|2021-06-22 04:31:30|130.97|128.47|131.01|128.51|131.01|128.51|130.97|128.47|5
1624336300000|2021-06-22 04:31:40|131.06|128.56|131.1|128.6|131.1|128.6|131.05|128.55|20
1624336310000|2021-06-22 04:31:50|131.11|128.61|131.12|128.62|131.16|128.66|131.1|128.6|19
1624336320000|2021-06-22 04:32:00|131.1|128.6|131.11|128.61|131.11|128.61|131.1|128.6|2
1624336330000|2021-06-22 04:32:10|131.1|128.6|131.1|128.6|131.1|128.6|131.08|128.58|7
1624336340000|2021-06-22 04:32:20|131.07|128.57|131.1|128.6|131.1|128.6|131.07|128.57|5
1624336350000|2021-06-22 04:32:30|131.16|128.66|131.19|128.69|131.19|128.69|131.16|128.66|4
1624336360000|2021-06-22 04:32:40|131.18|128.68|131.21|128.71|131.21|128.71|131.17|128.67|7
1624336370000|2021-06-22 04:32:50|131.2|128.7|131.22|128.72|131.22|128.72|131.2|128.7|5
1624336380000|2021-06-22 04:33:00|131.19|128.69|131.16|128.66|131.19|128.69|131.12|128.62|11
1624336390000|2021-06-22 04:33:10|131.15|128.65|131.15|128.65|131.15|128.65|131.14|128.64|5
1624336400000|2021-06-22 04:33:20|131.14|128.64|131.15|128.65|131.15|128.65|131.14|128.64|4
1624336410000|2021-06-22 04:33:30|131.16|128.66|131.2|128.7|131.2|128.7|131.16|128.66|4
1624336420000|2021-06-22 04:33:40|131.19|128.69|131.25|128.75|131.25|128.75|131.19|128.69|10
1624336430000|2021-06-22 04:33:50|131.27|128.77|131.24|128.74|131.27|128.77|131.24|128.74|5
1624336440000|2021-06-22 04:34:00|131.23|128.73|131.24|128.74|131.24|128.74|131.2|128.7|8
1624336450000|2021-06-22 04:34:10|131.23|128.73|131.24|128.74|131.24|128.74|131.21|128.71|4
1624336460000|2021-06-22 04:34:20|131.21|128.71|131.12|128.62|131.21|128.71|131.05|128.55|13
1624336470000|2021-06-22 04:34:30|131.14|128.64|131.19|128.69|131.19|128.69|131.14|128.64|5
1624336480000|2021-06-22 04:34:40|131.17|128.67|131.18|128.68|131.18|128.68|131.16|128.66|4
1624336490000|2021-06-22 04:34:50|131.17|128.67|131.18|128.68|131.18|128.68|131.17|128.67|2
1624336500000|2021-06-22 04:35:00|131.19|128.69|131.24|128.74|131.24|128.74|131.19|128.69|12
1624336510000|2021-06-22 04:35:10|131.25|128.75|131.33|128.83|131.33|128.83|131.25|128.75|9
1624336520000|2021-06-22 04:35:20|131.32|128.82|131.31|128.81|131.34|128.84|131.3|128.8|10
1624336530000|2021-06-22 04:35:30|131.32|128.82|131.4|128.9|131.4|128.9|131.32|128.82|9
1624336540000|2021-06-22 04:35:40|131.41|128.91|131.41|128.91|131.41|128.91|131.41|128.91|1
1624336560000|2021-06-22 04:36:00|131.42|128.92|131.4|128.9|131.42|128.92|131.38|128.88|5
1624336570000|2021-06-22 04:36:10|131.37|128.87|131.4|128.9|131.4|128.9|131.37|128.87|2
1624336580000|2021-06-22 04:36:20|131.37|128.87|131.38|128.88|131.4|128.9|131.35|128.85|15
1624336590000|2021-06-22 04:36:30|131.4|128.9|131.4|128.9|131.4|128.9|131.36|128.86|12
1624336610000|2021-06-22 04:36:50|131.41|128.91|131.41|128.91|131.41|128.91|131.41|128.91|1
1624336620000|2021-06-22 04:37:00|131.42|128.92|131.41|128.91|131.42|128.92|131.41|128.91|2
1624336630000|2021-06-22 04:37:10|131.43|128.93|131.51|129.01|131.52|129.02|131.43|128.93|10
1624336640000|2021-06-22 04:37:20|131.52|129.02|131.54|129.04|131.58|129.08|131.52|129.02|17
1624336650000|2021-06-22 04:37:30|131.53|129.03|131.62|129.12|131.62|129.12|131.53|129.03|11
1624336660000|2021-06-22 04:37:40|131.63|129.13|131.63|129.13|131.64|129.14|131.62|129.12|5
1624336670000|2021-06-22 04:37:50|131.62|129.12|131.62|129.12|131.63|129.13|131.62|129.12|7
1624336680000|2021-06-22 04:38:00|131.61|129.11|131.64|129.14|131.64|129.14|131.6|129.1|13
1624336690000|2021-06-22 04:38:10|131.63|129.13|131.62|129.12|131.64|129.14|131.61|129.11|10
1624336700000|2021-06-22 04:38:20|131.61|129.11|131.61|129.11|131.63|129.13|131.6|129.1|9
1624336710000|2021-06-22 04:38:30|131.59|129.09|131.59|129.09|131.61|129.11|131.56|129.06|16
1624336720000|2021-06-22 04:38:40|131.56|129.06|131.48|128.98|131.6|129.1|131.48|128.98|13
1624336730000|2021-06-22 04:38:50|131.45|128.95|131.43|128.93|131.45|128.95|131.43|128.93|5
1624336740000|2021-06-22 04:39:00|131.44|128.94|131.39|128.89|131.44|128.94|131.35|128.85|11
1624336750000|2021-06-22 04:39:10|131.32|128.82|131.33|128.83|131.39|128.89|131.32|128.82|13
1624336760000|2021-06-22 04:39:20|131.39|128.89|131.32|128.82|131.39|128.89|131.29|128.79|14
1624336770000|2021-06-22 04:39:30|131.33|128.83|131.29|128.79|131.39|128.89|131.24|128.74|18
1624336780000|2021-06-22 04:39:40|131.24|128.74|131.05|128.55|131.39|128.89|130.99|128.49|19
1624336790000|2021-06-22 04:39:50|131.06|128.56|131.09|128.59|131.1|128.6|131.06|128.56|17
1624336800000|2021-06-22 04:40:00|131.08|128.58|131.06|128.56|131.09|128.59|131.06|128.56|10
1624336810000|2021-06-22 04:40:10|131.08|128.58|131.03|128.53|131.08|128.58|131|128.5|9
1624336820000|2021-06-22 04:40:20|131.04|128.54|131.05|128.55|131.07|128.57|131.01|128.51|19
1624336830000|2021-06-22 04:40:30|131.01|128.51|131.03|128.53|131.05|128.55|130.99|128.49|16
1624336840000|2021-06-22 04:40:40|131.04|128.54|131.02|128.52|131.08|128.58|130.99|128.49|15
1624336850000|2021-06-22 04:40:50|131.08|128.58|130.99|128.49|131.08|128.58|130.99|128.49|8
1624336860000|2021-06-22 04:41:00|130.93|128.43|130.86|128.36|130.94|128.44|130.84|128.34|18
1624336870000|2021-06-22 04:41:10|130.85|128.35|130.79|128.29|130.88|128.38|130.79|128.29|11
1624336880000|2021-06-22 04:41:20|130.76|128.26|130.7|128.2|130.77|128.27|130.68|128.18|16
1624336890000|2021-06-22 04:41:30|130.69|128.19|130.71|128.21|130.72|128.22|130.69|128.19|7
1624336900000|2021-06-22 04:41:40|130.72|128.22|130.78|128.28|130.78|128.28|130.7|128.2|7
1624336910000|2021-06-22 04:41:50|130.79|128.29|130.9|128.4|130.93|128.43|130.78|128.28|20
1624336920000|2021-06-22 04:42:00|130.89|128.39|130.94|128.44|131.04|128.54|130.89|128.39|24
1624336930000|2021-06-22 04:42:10|130.93|128.43|130.89|128.39|130.93|128.43|130.89|128.39|8
1624336940000|2021-06-22 04:42:20|130.9|128.4|130.93|128.43|130.93|128.43|130.86|128.36|16
1624336950000|2021-06-22 04:42:30|130.92|128.42|130.84|128.34|130.93|128.43|130.84|128.34|15
1624336960000|2021-06-22 04:42:40|130.85|128.35|130.85|128.35|130.85|128.35|130.84|128.34|3
1624336970000|2021-06-22 04:42:50|130.87|128.37|130.89|128.39|130.9|128.4|130.87|128.37|9
1624336980000|2021-06-22 04:43:00|130.88|128.38|130.88|128.38|130.88|128.38|130.87|128.37|5
1624336990000|2021-06-22 04:43:10|130.89|128.39|130.88|128.38|130.89|128.39|130.88|128.38|2
1624337000000|2021-06-22 04:43:20|130.89|128.39|130.94|128.44|130.95|128.45|130.88|128.38|14
1624337010000|2021-06-22 04:43:30|130.95|128.45|130.99|128.49|130.99|128.49|130.95|128.45|9
1624337020000|2021-06-22 04:43:40|130.98|128.48|130.96|128.46|130.98|128.48|130.95|128.45|15
1624337030000|2021-06-22 04:43:50|130.98|128.48|130.99|128.49|130.99|128.49|130.95|128.45|10
1624337040000|2021-06-22 04:44:00|131.02|128.52|131.03|128.53|131.04|128.54|131.01|128.51|5
1624337050000|2021-06-22 04:44:10|131.05|128.55|131.07|128.57|131.07|128.57|131.05|128.55|5
1624337060000|2021-06-22 04:44:20|131.06|128.56|131.03|128.53|131.06|128.56|131.02|128.52|8
1624337070000|2021-06-22 04:44:30|131.04|128.54|131.04|128.54|131.04|128.54|131.04|128.54|1
1624337080000|2021-06-22 04:44:40|131.03|128.53|131.04|128.54|131.04|128.54|131.03|128.53|6
1624337090000|2021-06-22 04:44:50|131.03|128.53|130.99|128.49|131.04|128.54|130.98|128.48|11
1624337100000|2021-06-22 04:45:00|131|128.5|131.03|128.53|131.03|128.53|131|128.5|8
1624337110000|2021-06-22 04:45:10|131.04|128.54|131.1|128.6|131.1|128.6|131.04|128.54|11
1624337120000|2021-06-22 04:45:20|131.09|128.59|131.18|128.68|131.18|128.68|131.07|128.57|14
1624337130000|2021-06-22 04:45:30|131.19|128.69|131.24|128.74|131.25|128.75|131.19|128.69|10
1624337140000|2021-06-22 04:45:40|131.28|128.78|131.32|128.82|131.32|128.82|131.27|128.77|15
1624337150000|2021-06-22 04:45:50|131.33|128.83|131.47|128.97|131.47|128.97|131.33|128.83|16
1624337160000|2021-06-22 04:46:00|131.46|128.96|131.49|128.99|131.52|129.02|131.46|128.96|17
1624337170000|2021-06-22 04:46:10|131.48|128.98|131.47|128.97|131.48|128.98|131.45|128.95|12
1624337180000|2021-06-22 04:46:20|131.46|128.96|131.47|128.97|131.49|128.99|131.46|128.96|14
1624337190000|2021-06-22 04:46:30|131.46|128.96|131.46|128.96|131.49|128.99|131.45|128.95|14
1624337200000|2021-06-22 04:46:40|131.47|128.97|131.47|128.97|131.5|129|131.46|128.96|14
1624337210000|2021-06-22 04:46:50|131.46|128.96|131.47|128.97|131.5|129|131.46|128.96|9
1624337220000|2021-06-22 04:47:00|131.46|128.96|131.5|129|131.53|129.03|131.46|128.96|13
1624337230000|2021-06-22 04:47:10|131.51|129.01|131.59|129.09|131.59|129.09|131.5|129|11
1624337240000|2021-06-22 04:47:20|131.58|129.08|131.49|128.99|131.58|129.08|131.49|128.99|12
1624337250000|2021-06-22 04:47:30|131.48|128.98|131.5|129|131.5|129|131.47|128.97|15
1624337260000|2021-06-22 04:47:40|131.51|129.01|131.49|128.99|131.51|129.01|131.48|128.98|14
1624337270000|2021-06-22 04:47:50|131.5|129|131.52|129.02|131.52|129.02|131.49|128.99|4
1624337280000|2021-06-22 04:48:00|131.51|129.01|131.56|129.06|131.56|129.06|131.51|129.01|11
1624337290000|2021-06-22 04:48:10|131.57|129.07|131.6|129.1|131.6|129.1|131.57|129.07|9
1624337300000|2021-06-22 04:48:20|131.59|129.09|131.54|129.04|131.59|129.09|131.54|129.04|8
1624337310000|2021-06-22 04:48:30|131.55|129.05|131.56|129.06|131.57|129.07|131.54|129.04|17
1624337320000|2021-06-22 04:48:40|131.55|129.05|131.54|129.04|131.56|129.06|131.54|129.04|11
1624337330000|2021-06-22 04:48:50|131.56|129.06|131.53|129.03|131.56|129.06|131.53|129.03|5
1624337340000|2021-06-22 04:49:00|131.51|129.01|131.36|128.86|131.51|129.01|131.36|128.86|8
1624337350000|2021-06-22 04:49:10|131.32|128.82|131.27|128.77|131.32|128.82|131.27|128.77|8
1624337360000|2021-06-22 04:49:20|131.26|128.76|131.22|128.72|131.26|128.76|131.21|128.71|13
1624337370000|2021-06-22 04:49:30|131.21|128.71|131.11|128.61|131.22|128.72|131.1|128.6|18
1624337380000|2021-06-22 04:49:40|131.12|128.62|131.04|128.54|131.12|128.62|131.02|128.52|20
1624337390000|2021-06-22 04:49:50|131.05|128.55|131.08|128.58|131.11|128.61|131.03|128.53|21
1624337400000|2021-06-22 04:50:00|131.06|128.56|131.14|128.64|131.14|128.64|131.04|128.54|16
1624337410000|2021-06-22 04:50:10|131.12|128.62|131.03|128.53|131.13|128.63|131.02|128.52|16
1624337420000|2021-06-22 04:50:20|131.05|128.55|131.05|128.55|131.06|128.56|131.03|128.53|16
1624337430000|2021-06-22 04:50:30|131.07|128.57|131.05|128.55|131.07|128.57|131.04|128.54|7
1624337440000|2021-06-22 04:50:40|131.03|128.53|131.03|128.53|131.06|128.56|131|128.5|9
1624337450000|2021-06-22 04:50:50|131.04|128.54|131.08|128.58|131.1|128.6|131.02|128.52|14
1624337460000|2021-06-22 04:51:00|131.07|128.57|131.14|128.64|131.15|128.65|131.07|128.57|10
1624337470000|2021-06-22 04:51:10|131.15|128.65|131.08|128.58|131.16|128.66|131.08|128.58|15
1624337480000|2021-06-22 04:51:20|131.09|128.59|131.07|128.57|131.14|128.64|131.07|128.57|14
1624337490000|2021-06-22 04:51:30|131.02|128.52|131.01|128.51|131.03|128.53|130.98|128.48|6
1624337500000|2021-06-22 04:51:40|130.99|128.49|130.99|128.49|131.01|128.51|130.95|128.45|9
1624337510000|2021-06-22 04:51:50|131|128.5|131.06|128.56|131.08|128.58|131|128.5|11
1624337520000|2021-06-22 04:52:00|131.07|128.57|131.06|128.56|131.07|128.57|131.06|128.56|8
1624337530000|2021-06-22 04:52:10|131.07|128.57|131.2|128.7|131.2|128.7|131.07|128.57|8
1624337540000|2021-06-22 04:52:20|131.21|128.71|131.15|128.65|131.22|128.72|131.14|128.64|10
1624337550000|2021-06-22 04:52:30|131.16|128.66|131.22|128.72|131.24|128.74|131.16|128.66|9
1624337560000|2021-06-22 04:52:40|131.21|128.71|131.21|128.71|131.21|128.71|131.18|128.68|11
1624337570000|2021-06-22 04:52:50|131.22|128.72|131.22|128.72|131.23|128.73|131.2|128.7|13
1624337580000|2021-06-22 04:53:00|131.23|128.73|131.27|128.77|131.27|128.77|131.22|128.72|13
1624337590000|2021-06-22 04:53:10|131.26|128.76|131.31|128.81|131.35|128.85|131.26|128.76|16
1624337600000|2021-06-22 04:53:20|131.33|128.83|131.25|128.75|131.33|128.83|131.24|128.74|8
1624337610000|2021-06-22 04:53:30|131.24|128.74|131.25|128.75|131.25|128.75|131.24|128.74|8
1624337620000|2021-06-22 04:53:40|131.24|128.74|131.24|128.74|131.24|128.74|131.23|128.73|9
1624337630000|2021-06-22 04:53:50|131.23|128.73|131.19|128.69|131.23|128.73|131.19|128.69|9
1624337640000|2021-06-22 04:54:00|131.18|128.68|131.26|128.76|131.26|128.76|131.18|128.68|8
1624337650000|2021-06-22 04:54:10|131.25|128.75|131.31|128.81|131.32|128.82|131.24|128.74|13
1624337660000|2021-06-22 04:54:20|131.32|128.82|131.32|128.82|131.33|128.83|131.3|128.8|14
1624337670000|2021-06-22 04:54:30|131.31|128.81|131.33|128.83|131.34|128.84|131.31|128.81|7
1624337680000|2021-06-22 04:54:40|131.32|128.82|131.31|128.81|131.32|128.82|131.3|128.8|3
1624337700000|2021-06-22 04:55:00|131.32|128.82|131.34|128.84|131.37|128.87|131.32|128.82|10
1624337710000|2021-06-22 04:55:10|131.35|128.85|131.4|128.9|131.41|128.91|131.35|128.85|14
1624337720000|2021-06-22 04:55:20|131.41|128.91|131.44|128.94|131.44|128.94|131.4|128.9|9
1624337740000|2021-06-22 04:55:40|131.45|128.95|131.43|128.93|131.45|128.95|131.41|128.91|8
1624337750000|2021-06-22 04:55:50|131.44|128.94|131.52|129.02|131.52|129.02|131.44|128.94|12
1624337760000|2021-06-22 04:56:00|131.53|129.03|131.48|128.98|131.53|129.03|131.48|128.98|8
1624337770000|2021-06-22 04:56:10|131.49|128.99|131.47|128.97|131.49|128.99|131.42|128.92|12
1624337780000|2021-06-22 04:56:20|131.48|128.98|131.42|128.92|131.48|128.98|131.42|128.92|5
1624337790000|2021-06-22 04:56:30|131.43|128.93|131.42|128.92|131.43|128.93|131.41|128.91|5
1624337800000|2021-06-22 04:56:40|131.4|128.9|131.4|128.9|131.41|128.91|131.37|128.87|13
1624337810000|2021-06-22 04:56:50|131.41|128.91|131.43|128.93|131.43|128.93|131.41|128.91|5
1624337830000|2021-06-22 04:57:10|131.47|128.97|131.48|128.98|131.5|129|131.47|128.97|8
1624337840000|2021-06-22 04:57:20|131.49|128.99|131.48|128.98|131.49|128.99|131.48|128.98|2
1624337850000|2021-06-22 04:57:30|131.49|128.99|131.54|129.04|131.6|129.1|131.49|128.99|23
1624337860000|2021-06-22 04:57:40|131.53|129.03|131.55|129.05|131.55|129.05|131.49|128.99|14
1624337870000|2021-06-22 04:57:50|131.57|129.07|131.58|129.08|131.58|129.08|131.52|129.02|18
1624337880000|2021-06-22 04:58:00|131.57|129.07|131.53|129.03|131.57|129.07|131.51|129.01|17
1624337890000|2021-06-22 04:58:10|131.54|129.04|131.52|129.02|131.56|129.06|131.5|129|10
1624337900000|2021-06-22 04:58:20|131.53|129.03|131.53|129.03|131.54|129.04|131.5|129|10
1624337910000|2021-06-22 04:58:30|131.52|129.02|131.53|129.03|131.54|129.04|131.52|129.02|10
1624337920000|2021-06-22 04:58:40|131.52|129.02|131.54|129.04|131.55|129.05|131.52|129.02|12
1624337930000|2021-06-22 04:58:50|131.53|129.03|131.53|129.03|131.54|129.04|131.53|129.03|13
1624337940000|2021-06-22 04:59:00|131.54|129.04|131.57|129.07|131.58|129.08|131.54|129.04|10
1624337950000|2021-06-22 04:59:10|131.58|129.08|131.56|129.06|131.6|129.1|131.56|129.06|8
1624337960000|2021-06-22 04:59:20|131.57|129.07|131.55|129.05|131.58|129.08|131.54|129.04|9
1624337970000|2021-06-22 04:59:30|131.54|129.04|131.47|128.97|131.55|129.05|131.47|128.97|4
1624337990000|2021-06-22 04:59:50|131.5|129|131.5|129|131.5|129|131.46|128.96|4
1624338000000|2021-06-22 05:00:00|131.46|128.96|131.37|128.87|131.5|129|131.36|128.86|6
1624338010000|2021-06-22 05:00:10|131.38|128.88|131.4|128.9|131.41|128.91|131.38|128.88|6
1624338020000|2021-06-22 05:00:20|131.41|128.91|131.38|128.88|131.42|128.92|131.38|128.88|8
1624338030000|2021-06-22 05:00:30|131.37|128.87|131.37|128.87|131.39|128.89|131.36|128.86|9
1624338040000|2021-06-22 05:00:40|131.38|128.88|131.45|128.95|131.45|128.95|131.38|128.88|9
1624338050000|2021-06-22 05:00:50|131.46|128.96|131.61|129.11|131.62|129.12|131.46|128.96|17
1624338060000|2021-06-22 05:01:00|131.62|129.12|131.85|129.35|131.85|129.35|131.62|129.12|22
1624338070000|2021-06-22 05:01:10|131.86|129.36|132.11|129.61|132.11|129.61|131.86|129.36|17
1624338080000|2021-06-22 05:01:20|132.12|129.62|132.05|129.55|132.14|129.64|132.03|129.53|28
1624338090000|2021-06-22 05:01:30|132.04|129.54|132.09|129.59|132.09|129.59|131.98|129.48|19
1624338100000|2021-06-22 05:01:40|132.14|129.64|132.53|130.03|132.53|130.03|132.14|129.64|26
1624338110000|2021-06-22 05:01:50|132.5|130|132.51|130.01|132.53|130.03|132.42|129.92|24
1624338120000|2021-06-22 05:02:00|132.5|130|132.38|129.88|132.51|130.01|132.32|129.82|24
1624338130000|2021-06-22 05:02:10|132.39|129.89|132.37|129.87|132.42|129.92|132.36|129.86|19
1624338140000|2021-06-22 05:02:20|132.4|129.9|132.38|129.88|132.4|129.9|132.36|129.86|16
1624338150000|2021-06-22 05:02:30|132.39|129.89|132.38|129.88|132.39|129.89|132.37|129.87|8
1624338160000|2021-06-22 05:02:40|132.39|129.89|132.4|129.9|132.4|129.9|132.37|129.87|8
1624338170000|2021-06-22 05:02:50|132.38|129.88|132.36|129.86|132.4|129.9|132.36|129.86|14
1624338180000|2021-06-22 05:03:00|132.37|129.87|132.53|130.03|132.55|130.05|132.37|129.87|14
1624338190000|2021-06-22 05:03:10|132.54|130.04|132.44|129.94|132.6|130.1|132.38|129.88|25
1624338200000|2021-06-22 05:03:20|132.39|129.89|132.44|129.94|132.44|129.94|132.31|129.81|19
1624338210000|2021-06-22 05:03:30|132.36|129.86|132.33|129.83|132.44|129.94|132.33|129.83|10
1624338220000|2021-06-22 05:03:40|132.44|129.94|132.36|129.86|132.44|129.94|132.31|129.81|18
1624338230000|2021-06-22 05:03:50|132.38|129.88|132.4|129.9|132.44|129.94|132.38|129.88|6
1624338240000|2021-06-22 05:04:00|132.41|129.91|132.37|129.87|132.41|129.91|132.34|129.84|8
1624338250000|2021-06-22 05:04:10|132.34|129.84|132.28|129.78|132.37|129.87|132.26|129.76|12
1624338260000|2021-06-22 05:04:20|132.32|129.82|132.15|129.65|132.37|129.87|132.15|129.65|17
1624338270000|2021-06-22 05:04:30|132.16|129.66|132.05|129.55|132.16|129.66|132.01|129.51|17
1624338280000|2021-06-22 05:04:40|132.03|129.53|132.01|129.51|132.03|129.53|131.98|129.48|12
1624338290000|2021-06-22 05:04:50|131.99|129.49|131.94|129.44|131.99|129.49|131.94|129.44|5
1624338300000|2021-06-22 05:05:00|131.93|129.43|131.96|129.46|132.01|129.51|131.93|129.43|8
1624338310000|2021-06-22 05:05:10|131.95|129.45|131.93|129.43|131.97|129.47|131.93|129.43|5
1624338320000|2021-06-22 05:05:20|131.95|129.45|131.88|129.38|131.95|129.45|131.87|129.37|12
1624338330000|2021-06-22 05:05:30|131.89|129.39|131.86|129.36|131.89|129.39|131.85|129.35|9
1624338340000|2021-06-22 05:05:40|131.85|129.35|131.83|129.33|131.87|129.37|131.83|129.33|10
1624338350000|2021-06-22 05:05:50|131.87|129.37|131.91|129.41|131.91|129.41|131.87|129.37|4
1624338360000|2021-06-22 05:06:00|131.9|129.4|131.91|129.41|131.91|129.41|131.9|129.4|2
1624338370000|2021-06-22 05:06:10|131.92|129.42|132.04|129.54|132.04|129.54|131.92|129.42|11
1624338380000|2021-06-22 05:06:20|132.05|129.55|132.04|129.54|132.06|129.56|132.01|129.51|15
1624338390000|2021-06-22 05:06:30|132.05|129.55|132.03|129.53|132.07|129.57|132.01|129.51|17
1624338400000|2021-06-22 05:06:40|132.02|129.52|132|129.5|132.02|129.52|131.99|129.49|7
1624338410000|2021-06-22 05:06:50|132.01|129.51|132.01|129.51|132.01|129.51|132|129.5|3
1624338420000|2021-06-22 05:07:00|132|129.5|132.04|129.54|132.04|129.54|132|129.5|4
1624338440000|2021-06-22 05:07:20|132.05|129.55|132.01|129.51|132.05|129.55|132.01|129.51|6
1624338450000|2021-06-22 05:07:30|132.02|129.52|132.04|129.54|132.04|129.54|132.02|129.52|2
1624338460000|2021-06-22 05:07:40|132.03|129.53|132.04|129.54|132.05|129.55|132.02|129.52|10
1624338470000|2021-06-22 05:07:50|132.05|129.55|132.04|129.54|132.05|129.55|132.04|129.54|4
1624338500000|2021-06-22 05:08:20|132.05|129.55|132.15|129.65|132.15|129.65|132.05|129.55|6
1624338510000|2021-06-22 05:08:30|132.14|129.64|132.09|129.59|132.15|129.65|132.09|129.59|7
1624338520000|2021-06-22 05:08:40|132.1|129.6|132.11|129.61|132.11|129.61|132.1|129.6|6
1624338530000|2021-06-22 05:08:50|132.12|129.62|132.2|129.7|132.2|129.7|132.1|129.6|15
1624338540000|2021-06-22 05:09:00|132.21|129.71|132.2|129.7|132.21|129.71|132.19|129.69|8
1624338550000|2021-06-22 05:09:10|132.18|129.68|132.11|129.61|132.18|129.68|132.11|129.61|7
1624338560000|2021-06-22 05:09:20|132.1|129.6|132.04|129.54|132.11|129.61|132.03|129.53|12
1624338570000|2021-06-22 05:09:30|132.05|129.55|132.05|129.55|132.05|129.55|132.05|129.55|1
1624338580000|2021-06-22 05:09:40|132.04|129.54|132|129.5|132.04|129.54|131.98|129.48|12
1624338590000|2021-06-22 05:09:50|132.01|129.51|132.01|129.51|132.01|129.51|132|129.5|3
1624338600000|2021-06-22 05:10:00|132|129.5|131.99|129.49|132.01|129.51|131.98|129.48|8
1624338610000|2021-06-22 05:10:10|131.98|129.48|131.97|129.47|131.99|129.49|131.95|129.45|9
1624338620000|2021-06-22 05:10:20|131.95|129.45|131.94|129.44|131.97|129.47|131.94|129.44|19
1624338630000|2021-06-22 05:10:30|131.97|129.47|131.97|129.47|131.97|129.47|131.92|129.42|17
1624338640000|2021-06-22 05:10:40|131.92|129.42|131.92|129.42|131.97|129.47|131.92|129.42|11
1624338650000|2021-06-22 05:10:50|131.97|129.47|131.93|129.43|131.97|129.47|131.93|129.43|6
1624338660000|2021-06-22 05:11:00|131.97|129.47|131.89|129.39|131.97|129.47|131.89|129.39|5
1624338670000|2021-06-22 05:11:10|131.91|129.41|131.9|129.4|131.91|129.41|131.89|129.39|8
1624338680000|2021-06-22 05:11:20|131.91|129.41|131.8|129.3|131.91|129.41|131.8|129.3|9
1624338690000|2021-06-22 05:11:30|131.83|129.33|131.79|129.29|131.83|129.33|131.79|129.29|11
1624338700000|2021-06-22 05:11:40|131.83|129.33|131.74|129.24|131.83|129.33|131.74|129.24|10
1624338710000|2021-06-22 05:11:50|131.75|129.25|131.77|129.27|131.79|129.29|131.75|129.25|8
1624338720000|2021-06-22 05:12:00|131.78|129.28|131.77|129.27|131.79|129.29|131.77|129.27|7
1624338730000|2021-06-22 05:12:10|131.76|129.26|131.68|129.18|131.77|129.27|131.68|129.18|10
1624338740000|2021-06-22 05:12:20|131.69|129.19|131.66|129.16|131.71|129.21|131.66|129.16|4
1624338750000|2021-06-22 05:12:30|131.71|129.21|131.65|129.15|131.71|129.21|131.65|129.15|6
1624338760000|2021-06-22 05:12:40|131.71|129.21|131.59|129.09|131.71|129.21|131.59|129.09|12
1624338770000|2021-06-22 05:12:50|131.6|129.1|131.59|129.09|131.6|129.1|131.59|129.09|6
1624338780000|2021-06-22 05:13:00|131.6|129.1|131.59|129.09|131.64|129.14|131.59|129.09|9
1624338790000|2021-06-22 05:13:10|131.61|129.11|131.61|129.11|131.62|129.12|131.59|129.09|6
1624338800000|2021-06-22 05:13:20|131.6|129.1|131.58|129.08|131.63|129.13|131.55|129.05|19
1624338810000|2021-06-22 05:13:30|131.55|129.05|131.55|129.05|131.58|129.08|131.54|129.04|5
1624338820000|2021-06-22 05:13:40|131.56|129.06|131.56|129.06|131.56|129.06|131.55|129.05|3
1624338830000|2021-06-22 05:13:50|131.55|129.05|131.54|129.04|131.58|129.08|131.54|129.04|13
1624338840000|2021-06-22 05:14:00|131.58|129.08|131.54|129.04|131.58|129.08|131.54|129.04|10
1624338850000|2021-06-22 05:14:10|131.58|129.08|131.33|128.83|131.58|129.08|131.33|128.83|15
1624338860000|2021-06-22 05:14:20|131.34|128.84|131.25|128.75|131.34|128.84|131.25|128.75|23
1624338870000|2021-06-22 05:14:30|131.23|128.73|131.24|128.74|131.24|128.74|131.18|128.68|22
1624338880000|2021-06-22 05:14:40|131.25|128.75|131.25|128.75|131.29|128.79|131.25|128.75|5
1624338890000|2021-06-22 05:14:50|131.26|128.76|131.26|128.76|131.28|128.78|131.24|128.74|10
1624338900000|2021-06-22 05:15:00|131.28|128.78|131.34|128.84|131.34|128.84|131.27|128.77|5
1624338910000|2021-06-22 05:15:10|131.33|128.83|131.41|128.91|131.43|128.93|131.32|128.82|14
1624338920000|2021-06-22 05:15:20|131.4|128.9|131.29|128.79|131.4|128.9|131.29|128.79|21
1624338930000|2021-06-22 05:15:30|131.23|128.73|131.2|128.7|131.23|128.73|131.2|128.7|9
1624338940000|2021-06-22 05:15:40|131.23|128.73|131.19|128.69|131.23|128.73|131.19|128.69|7
1624338950000|2021-06-22 05:15:50|131.15|128.65|131.14|128.64|131.15|128.65|131.14|128.64|2
1624338960000|2021-06-22 05:16:00|131.13|128.63|131.1|128.6|131.13|128.63|131.1|128.6|10
1624338970000|2021-06-22 05:16:10|131.09|128.59|131.09|128.59|131.1|128.6|131.09|128.59|3
1624338980000|2021-06-22 05:16:20|131.1|128.6|131.1|128.6|131.1|128.6|131.09|128.59|5
1624338990000|2021-06-22 05:16:30|131.13|128.63|131.14|128.64|131.19|128.69|131.13|128.63|11
1624339000000|2021-06-22 05:16:40|131.13|128.63|131.16|128.66|131.21|128.71|131.12|128.62|15
1624339010000|2021-06-22 05:16:50|131.15|128.65|131.13|128.63|131.16|128.66|131.13|128.63|16
1624339020000|2021-06-22 05:17:00|131.12|128.62|131.12|128.62|131.13|128.63|131.09|128.59|14
1624339030000|2021-06-22 05:17:10|131.13|128.63|131.25|128.75|131.25|128.75|131.13|128.63|15
1624339040000|2021-06-22 05:17:20|131.26|128.76|131.38|128.88|131.39|128.89|131.26|128.76|15
1624339050000|2021-06-22 05:17:30|131.4|128.9|131.31|128.81|131.4|128.9|131.31|128.81|21
1624339060000|2021-06-22 05:17:40|131.29|128.79|131.29|128.79|131.29|128.79|131.28|128.78|5
1624339070000|2021-06-22 05:17:50|131.28|128.78|131.28|128.78|131.33|128.83|131.28|128.78|13
1624339080000|2021-06-22 05:18:00|131.29|128.79|131.3|128.8|131.32|128.82|131.29|128.79|4
1624339090000|2021-06-22 05:18:10|131.31|128.81|131.29|128.79|131.33|128.83|131.29|128.79|13
1624339100000|2021-06-22 05:18:20|131.28|128.78|131.31|128.81|131.32|128.82|131.28|128.78|8
1624339110000|2021-06-22 05:18:30|131.32|128.82|131.43|128.93|131.43|128.93|131.32|128.82|10
1624339120000|2021-06-22 05:18:40|131.42|128.92|131.38|128.88|131.43|128.93|131.36|128.86|21
1624339130000|2021-06-22 05:18:50|131.37|128.87|131.35|128.85|131.38|128.88|131.35|128.85|9
1624339140000|2021-06-22 05:19:00|131.36|128.86|131.38|128.88|131.39|128.89|131.36|128.86|11
1624339150000|2021-06-22 05:19:10|131.39|128.89|131.38|128.88|131.39|128.89|131.37|128.87|6
1624339160000|2021-06-22 05:19:20|131.39|128.89|131.45|128.95|131.45|128.95|131.39|128.89|8
1624339170000|2021-06-22 05:19:30|131.46|128.96|131.45|128.95|131.48|128.98|131.44|128.94|19
1624339180000|2021-06-22 05:19:40|131.44|128.94|131.45|128.95|131.45|128.95|131.43|128.93|8
1624339190000|2021-06-22 05:19:50|131.43|128.93|131.43|128.93|131.43|128.93|131.43|128.93|1
1624339200000|2021-06-22 05:20:00|131.44|128.94|131.47|128.97|131.47|128.97|131.43|128.93|6
1624339210000|2021-06-22 05:20:10|131.5|129|131.47|128.97|131.5|129|131.47|128.97|3
1624339220000|2021-06-22 05:20:20|131.46|128.96|131.47|128.97|131.47|128.97|131.46|128.96|4
1624339230000|2021-06-22 05:20:30|131.48|128.98|131.47|128.97|131.48|128.98|131.47|128.97|8
1624339240000|2021-06-22 05:20:40|131.48|128.98|131.48|128.98|131.48|128.98|131.48|128.98|1
1624339250000|2021-06-22 05:20:50|131.49|128.99|131.47|128.97|131.49|128.99|131.47|128.97|3
1624339260000|2021-06-22 05:21:00|131.48|128.98|131.5|129|131.5|129|131.46|128.96|5
1624339270000|2021-06-22 05:21:10|131.51|129.01|131.51|129.01|131.53|129.03|131.51|129.01|4
1624339280000|2021-06-22 05:21:20|131.52|129.02|131.52|129.02|131.53|129.03|131.49|128.99|12
1624339290000|2021-06-22 05:21:30|131.54|129.04|131.53|129.03|131.54|129.04|131.53|129.03|6
1624339300000|2021-06-22 05:21:40|131.51|129.01|131.51|129.01|131.51|129.01|131.51|129.01|1
1624339310000|2021-06-22 05:21:50|131.5|129|131.49|128.99|131.5|129|131.49|128.99|4
1624339320000|2021-06-22 05:22:00|131.48|128.98|131.52|129.02|131.52|129.02|131.47|128.97|15
1624339330000|2021-06-22 05:22:10|131.47|128.97|131.46|128.96|131.52|129.02|131.44|128.94|17
1624339340000|2021-06-22 05:22:20|131.47|128.97|131.47|128.97|131.52|129.02|131.44|128.94|11
1624339350000|2021-06-22 05:22:30|131.46|128.96|131.33|128.83|131.52|129.02|131.33|128.83|15
1624339360000|2021-06-22 05:22:40|131.37|128.87|131.28|128.78|131.37|128.87|131.28|128.78|9
1624339370000|2021-06-22 05:22:50|131.29|128.79|131.22|128.72|131.3|128.8|131.21|128.71|9
1624339380000|2021-06-22 05:23:00|131.2|128.7|131.2|128.7|131.21|128.71|131.16|128.66|9
1624339390000|2021-06-22 05:23:10|131.15|128.65|131.16|128.66|131.2|128.7|131.13|128.63|22
1624339400000|2021-06-22 05:23:20|131.2|128.7|131.13|128.63|131.2|128.7|131.13|128.63|13
1624339410000|2021-06-22 05:23:30|131.12|128.62|131.01|128.51|131.15|128.65|130.99|128.49|11
1624339420000|2021-06-22 05:23:40|131|128.5|131.05|128.55|131.08|128.58|131|128.5|17
1624339430000|2021-06-22 05:23:50|131.06|128.56|130.98|128.48|131.07|128.57|130.98|128.48|14
1624339440000|2021-06-22 05:24:00|130.97|128.47|130.93|128.43|131|128.5|130.92|128.42|18
1624339450000|2021-06-22 05:24:10|130.92|128.42|130.94|128.44|130.95|128.45|130.89|128.39|15
1624339460000|2021-06-22 05:24:20|130.96|128.46|130.95|128.45|131|128.5|130.95|128.45|17
1624339470000|2021-06-22 05:24:30|131|128.5|130.79|128.29|131|128.5|130.79|128.29|14
1624339480000|2021-06-22 05:24:40|130.78|128.28|130.78|128.28|130.79|128.29|130.7|128.2|15
1624339490000|2021-06-22 05:24:50|130.79|128.29|130.83|128.33|130.83|128.33|130.78|128.28|21
1624339500000|2021-06-22 05:25:00|130.84|128.34|130.81|128.31|130.84|128.34|130.81|128.31|11
1624339510000|2021-06-22 05:25:10|130.82|128.32|130.84|128.34|130.86|128.36|130.81|128.31|6
1624339520000|2021-06-22 05:25:20|130.83|128.33|130.81|128.31|130.83|128.33|130.81|128.31|4
1624339530000|2021-06-22 05:25:30|130.82|128.32|130.77|128.27|130.82|128.32|130.77|128.27|4
1624339540000|2021-06-22 05:25:40|130.75|128.25|130.77|128.27|130.77|128.27|130.73|128.23|12
1624339550000|2021-06-22 05:25:50|130.76|128.26|130.73|128.23|130.76|128.26|130.72|128.22|5
1624339560000|2021-06-22 05:26:00|130.74|128.24|130.77|128.27|130.77|128.27|130.72|128.22|10
1624339570000|2021-06-22 05:26:10|130.78|128.28|130.69|128.19|130.79|128.29|130.69|128.19|10
1624339580000|2021-06-22 05:26:20|130.68|128.18|130.66|128.16|130.69|128.19|130.64|128.14|8
1624339590000|2021-06-22 05:26:30|130.65|128.15|130.67|128.17|130.67|128.17|130.65|128.15|15
1624339600000|2021-06-22 05:26:40|130.66|128.16|130.66|128.16|130.69|128.19|130.66|128.16|8
1624339610000|2021-06-22 05:26:50|130.65|128.15|130.64|128.14|130.69|128.19|130.62|128.12|13
1624339620000|2021-06-22 05:27:00|130.65|128.15|130.56|128.06|130.69|128.19|130.55|128.05|14
1624339630000|2021-06-22 05:27:10|130.57|128.07|130.65|128.15|130.65|128.15|130.56|128.06|10
1624339640000|2021-06-22 05:27:20|130.66|128.16|130.65|128.15|130.66|128.16|130.64|128.14|9
1624339650000|2021-06-22 05:27:30|130.66|128.16|130.66|128.16|130.67|128.17|130.66|128.16|3
1624339670000|2021-06-22 05:27:50|130.65|128.15|130.57|128.07|130.65|128.15|130.57|128.07|12
1624339680000|2021-06-22 05:28:00|130.55|128.05|130.49|127.99|130.55|128.05|130.49|127.99|10
1624339690000|2021-06-22 05:28:10|130.53|128.03|130.45|127.95|130.53|128.03|130.45|127.95|14
1624339700000|2021-06-22 05:28:20|130.44|127.94|130.28|127.78|130.53|128.03|130.14|127.64|23
1624339710000|2021-06-22 05:28:30|130.26|127.76|130.26|127.76|130.28|127.78|130.11|127.61|22
1624339720000|2021-06-22 05:28:40|130.25|127.75|130.23|127.73|130.27|127.77|130.23|127.73|13
1624339730000|2021-06-22 05:28:50|130.21|127.71|130.19|127.69|130.26|127.76|130.14|127.64|23
1624339740000|2021-06-22 05:29:00|130.16|127.66|130.21|127.71|130.26|127.76|130.16|127.66|23
1624339750000|2021-06-22 05:29:10|130.22|127.72|130.14|127.64|130.26|127.76|130.13|127.63|16
1624339760000|2021-06-22 05:29:20|130.13|127.63|130.09|127.59|130.16|127.66|130.08|127.58|14
1624339770000|2021-06-22 05:29:30|130.12|127.62|130.12|127.62|130.12|127.62|130.09|127.59|16
1624339780000|2021-06-22 05:29:40|130.1|127.6|130.08|127.58|130.12|127.62|130.08|127.58|13
1624339790000|2021-06-22 05:29:50|130.12|127.62|130.12|127.62|130.12|127.62|130.07|127.57|11
1624339800000|2021-06-22 05:30:00|130.07|127.57|130.12|127.62|130.12|127.62|130.07|127.57|14
1624339810000|2021-06-22 05:30:10|130.11|127.61|130.26|127.76|130.26|127.76|130.11|127.61|13
1624339820000|2021-06-22 05:30:20|130.25|127.75|130.14|127.64|130.26|127.76|130.11|127.61|15
1624339830000|2021-06-22 05:30:30|130.09|127.59|130|127.5|130.09|127.59|130|127.5|23
1624339840000|2021-06-22 05:30:40|130.01|127.51|129.93|127.43|130.04|127.54|129.93|127.43|20
1624339850000|2021-06-22 05:30:50|129.98|127.48|129.92|127.42|129.98|127.48|129.79|127.29|29
1624339860000|2021-06-22 05:31:00|129.98|127.48|129.88|127.38|129.98|127.48|129.87|127.37|10
1624339870000|2021-06-22 05:31:10|129.87|127.37|129.53|127.03|129.98|127.48|129.52|127.02|20
1624339880000|2021-06-22 05:31:20|129.54|127.04|129.93|127.43|129.98|127.48|129.54|127.04|19
1624339890000|2021-06-22 05:31:30|129.98|127.48|129.59|127.09|129.98|127.48|129.57|127.07|16
1624339900000|2021-06-22 05:31:40|129.61|127.11|129.66|127.16|129.66|127.16|129.61|127.11|6
1624339910000|2021-06-22 05:31:50|129.69|127.19|129.7|127.2|129.71|127.21|129.69|127.19|3
1624339920000|2021-06-22 05:32:00|129.69|127.19|129.69|127.19|129.75|127.25|129.69|127.19|13
1624339930000|2021-06-22 05:32:10|129.66|127.16|129.65|127.15|129.66|127.16|129.64|127.14|5
1624339940000|2021-06-22 05:32:20|129.66|127.16|129.68|127.18|129.69|127.19|129.65|127.15|9
1624339950000|2021-06-22 05:32:30|129.69|127.19|129.6|127.1|129.72|127.22|129.6|127.1|12
1624339960000|2021-06-22 05:32:40|129.62|127.12|129.62|127.12|129.62|127.12|129.6|127.1|5
1624339970000|2021-06-22 05:32:50|129.63|127.13|129.62|127.12|129.63|127.13|129.49|126.99|20
1624339980000|2021-06-22 05:33:00|129.58|127.08|129.62|127.12|129.62|127.12|129.52|127.02|23
1624339990000|2021-06-22 05:33:10|129.61|127.11|129.48|126.98|129.62|127.12|129.47|126.97|11
1624340000000|2021-06-22 05:33:20|129.47|126.97|129.45|126.95|129.48|126.98|129.44|126.94|9
1624340010000|2021-06-22 05:33:30|129.47|126.97|129.51|127.01|129.53|127.03|129.45|126.95|18
1624340020000|2021-06-22 05:33:40|129.49|126.99|129.43|126.93|129.5|127|129.43|126.93|7
1624340030000|2021-06-22 05:33:50|129.44|126.94|129.39|126.89|129.44|126.94|129.35|126.85|15
1624340040000|2021-06-22 05:34:00|129.34|126.84|129.43|126.93|129.43|126.93|129.32|126.82|18
1624340050000|2021-06-22 05:34:10|129.41|126.91|129.47|126.97|129.47|126.97|129.36|126.86|13
1624340060000|2021-06-22 05:34:20|129.49|126.99|129.46|126.96|129.51|127.01|129.46|126.96|10
1624340070000|2021-06-22 05:34:30|129.45|126.95|129.49|126.99|129.49|126.99|129.45|126.95|10
1624340080000|2021-06-22 05:34:40|129.48|126.98|129.46|126.96|129.51|127.01|129.46|126.96|6
1624340090000|2021-06-22 05:34:50|129.47|126.97|129.46|126.96|129.47|126.97|129.45|126.95|4
1624340100000|2021-06-22 05:35:00|129.51|127.01|129.52|127.02|129.53|127.03|129.51|127.01|8
1624340110000|2021-06-22 05:35:10|129.53|127.03|129.61|127.11|129.61|127.11|129.53|127.03|18
1624340120000|2021-06-22 05:35:20|129.62|127.12|129.49|126.99|129.63|127.13|129.33|126.83|24
1624340130000|2021-06-22 05:35:30|129.33|126.83|129.17|126.67|129.49|126.99|129.15|126.65|15
1624340140000|2021-06-22 05:35:40|129.18|126.68|129.17|126.67|129.2|126.7|129.17|126.67|12
1624340150000|2021-06-22 05:35:50|129.18|126.68|129.12|126.62|129.18|126.68|129.12|126.62|10
1624340160000|2021-06-22 05:36:00|129.18|126.68|129.14|126.64|129.18|126.68|129.13|126.63|10
1624340170000|2021-06-22 05:36:10|129.16|126.66|129.14|126.64|129.18|126.68|129.14|126.64|4
1624340180000|2021-06-22 05:36:20|129.12|126.62|129.18|126.68|129.18|126.68|129.12|126.62|5
1624340190000|2021-06-22 05:36:30|129.21|126.71|129.21|126.71|129.29|126.79|129.21|126.71|14
1624340200000|2021-06-22 05:36:40|129.19|126.69|129.17|126.67|129.21|126.71|129.16|126.66|8
1624340210000|2021-06-22 05:36:50|129.19|126.69|129.22|126.72|129.22|126.72|129.19|126.69|6
1624340220000|2021-06-22 05:37:00|129.2|126.7|129.18|126.68|129.2|126.7|129.18|126.68|2
1624340230000|2021-06-22 05:37:10|129.2|126.7|129.24|126.74|129.24|126.74|129.2|126.7|3
1624340240000|2021-06-22 05:37:20|129.25|126.75|129.28|126.78|129.28|126.78|129.25|126.75|3
1624340250000|2021-06-22 05:37:30|129.3|126.8|129.34|126.84|129.35|126.85|129.3|126.8|8
1624340260000|2021-06-22 05:37:40|129.35|126.85|129.39|126.89|129.39|126.89|129.35|126.85|9
1624340270000|2021-06-22 05:37:50|129.38|126.88|129.32|126.82|129.39|126.89|129.32|126.82|12
1624340280000|2021-06-22 05:38:00|129.31|126.81|129.29|126.79|129.31|126.81|129.29|126.79|2
1624340290000|2021-06-22 05:38:10|129.28|126.78|129.14|126.64|129.29|126.79|129.13|126.63|9
1624340300000|2021-06-22 05:38:20|129.15|126.65|129.09|126.59|129.15|126.65|129.09|126.59|6
1624340310000|2021-06-22 05:38:30|129.08|126.58|129.1|126.6|129.1|126.6|129.08|126.58|10
1624340320000|2021-06-22 05:38:40|129.09|126.59|129.1|126.6|129.1|126.6|129.09|126.59|4
1624340330000|2021-06-22 05:38:50|129.09|126.59|129.13|126.63|129.15|126.65|129.09|126.59|9
1624340340000|2021-06-22 05:39:00|129.14|126.64|129.12|126.62|129.14|126.64|129.12|126.62|3
1624340350000|2021-06-22 05:39:10|129.15|126.65|129.18|126.68|129.18|126.68|129.15|126.65|3
1624340360000|2021-06-22 05:39:20|129.19|126.69|129.15|126.65|129.2|126.7|129.14|126.64|11
1624340370000|2021-06-22 05:39:30|129.11|126.61|129.02|126.52|129.11|126.61|129.02|126.52|5
1624340380000|2021-06-22 05:39:40|129.01|126.51|128.96|126.46|129.01|126.51|128.87|126.37|13
1624340390000|2021-06-22 05:39:50|128.86|126.36|128.96|126.46|128.96|126.46|128.85|126.35|20
1624340400000|2021-06-22 05:40:00|128.8|126.3|128.78|126.28|128.96|126.46|128.74|126.24|19
1624340410000|2021-06-22 05:40:10|128.79|126.29|128.84|126.34|128.86|126.36|128.78|126.28|12
1624340420000|2021-06-22 05:40:20|128.86|126.36|128.83|126.33|128.87|126.37|128.81|126.31|11
1624340430000|2021-06-22 05:40:30|128.84|126.34|128.94|126.44|128.94|126.44|128.84|126.34|18
1624340440000|2021-06-22 05:40:40|128.95|126.45|128.96|126.46|128.96|126.46|128.91|126.41|16
1624340450000|2021-06-22 05:40:50|128.95|126.45|129.02|126.52|129.03|126.53|128.95|126.45|9
1624340460000|2021-06-22 05:41:00|129.03|126.53|129.05|126.55|129.05|126.55|129.03|126.53|5
1624340470000|2021-06-22 05:41:10|129.07|126.57|129.02|126.52|129.07|126.57|128.97|126.47|12
1624340480000|2021-06-22 05:41:20|128.95|126.45|128.95|126.45|128.99|126.49|128.83|126.33|14
1624340490000|2021-06-22 05:41:30|128.94|126.44|128.98|126.48|128.98|126.48|128.92|126.42|11
1624340500000|2021-06-22 05:41:40|129.01|126.51|129|126.5|129.02|126.52|129|126.5|4
1624340510000|2021-06-22 05:41:50|128.98|126.48|128.95|126.45|128.98|126.48|128.94|126.44|5
1624340520000|2021-06-22 05:42:00|128.97|126.47|129.01|126.51|129.01|126.51|128.94|126.44|12
1624340530000|2021-06-22 05:42:10|129|126.5|129.02|126.52|129.06|126.56|129|126.5|9
1624340540000|2021-06-22 05:42:20|129.03|126.53|129.04|126.54|129.04|126.54|129.02|126.52|12
1624340550000|2021-06-22 05:42:30|129.03|126.53|128.99|126.49|129.03|126.53|128.98|126.48|7
1624340560000|2021-06-22 05:42:40|128.98|126.48|128.99|126.49|128.99|126.49|128.98|126.48|2
1624340570000|2021-06-22 05:42:50|129|126.5|129.02|126.52|129.02|126.52|129|126.5|2
1624340580000|2021-06-22 05:43:00|129.04|126.54|129.03|126.53|129.06|126.56|129.02|126.52|6
1624340590000|2021-06-22 05:43:10|129.02|126.52|129.04|126.54|129.06|126.56|129.02|126.52|4
1624340600000|2021-06-22 05:43:20|129.05|126.55|129.05|126.55|129.06|126.56|129.04|126.54|7
1624340610000|2021-06-22 05:43:30|129.06|126.56|129.04|126.54|129.06|126.56|129.04|126.54|5
1624340620000|2021-06-22 05:43:40|129.06|126.56|128.99|126.49|129.06|126.56|128.99|126.49|7
1624340630000|2021-06-22 05:43:50|129.01|126.51|129.04|126.54|129.04|126.54|128.91|126.41|15
1624340640000|2021-06-22 05:44:00|129.03|126.53|128.99|126.49|129.11|126.61|128.99|126.49|14
1624340650000|2021-06-22 05:44:10|129|126.5|128.96|126.46|129|126.5|128.92|126.42|12
1624340660000|2021-06-22 05:44:20|128.98|126.48|128.99|126.49|129.01|126.51|128.97|126.47|6
1624340670000|2021-06-22 05:44:30|129|126.5|128.95|126.45|129.02|126.52|128.95|126.45|10
1624340680000|2021-06-22 05:44:40|128.97|126.47|128.96|126.46|128.97|126.47|128.95|126.45|8
1624340690000|2021-06-22 05:44:50|128.97|126.47|128.83|126.33|128.97|126.47|128.83|126.33|14
1624340700000|2021-06-22 05:45:00|128.82|126.32|128.91|126.41|128.91|126.41|128.82|126.32|8
1624340710000|2021-06-22 05:45:10|128.92|126.42|128.94|126.44|128.94|126.44|128.9|126.4|11
1624340720000|2021-06-22 05:45:20|128.95|126.45|128.98|126.48|129.02|126.52|128.92|126.42|16
1624340730000|2021-06-22 05:45:30|128.97|126.47|128.99|126.49|128.99|126.49|128.94|126.44|7
1624340740000|2021-06-22 05:45:40|129.01|126.51|129.05|126.55|129.09|126.59|129.01|126.51|13
1624340750000|2021-06-22 05:45:50|129.04|126.54|129.05|126.55|129.06|126.56|129.04|126.54|4
1624340760000|2021-06-22 05:46:00|129.06|126.56|129.09|126.59|129.1|126.6|129.05|126.55|10
1624340770000|2021-06-22 05:46:10|129.1|126.6|129.16|126.66|129.17|126.67|129.09|126.59|13
1624340780000|2021-06-22 05:46:20|129.17|126.67|129.15|126.65|129.17|126.67|129.14|126.64|9
1624340790000|2021-06-22 05:46:30|129.14|126.64|129.19|126.69|129.19|126.69|129.13|126.63|12
1624340800000|2021-06-22 05:46:40|129.2|126.7|129.3|126.8|129.3|126.8|129.2|126.7|14
1624340810000|2021-06-22 05:46:50|129.29|126.79|129.3|126.8|129.38|126.88|129.29|126.79|22
1624340820000|2021-06-22 05:47:00|129.31|126.81|129.38|126.88|129.38|126.88|129.3|126.8|6
1624340830000|2021-06-22 05:47:10|129.39|126.89|129.44|126.94|129.44|126.94|129.38|126.88|15
1624340840000|2021-06-22 05:47:20|129.45|126.95|129.51|127.01|129.52|127.02|129.43|126.93|21
1624340850000|2021-06-22 05:47:30|129.45|126.95|129.52|127.02|129.53|127.03|129.44|126.94|16
1624340860000|2021-06-22 05:47:40|129.53|127.03|129.54|127.04|129.54|127.04|129.53|127.03|2
1624340870000|2021-06-22 05:47:50|129.57|127.07|129.56|127.06|129.59|127.09|129.56|127.06|9
1624340880000|2021-06-22 05:48:00|129.55|127.05|129.52|127.02|129.55|127.05|129.5|127|8
1624340890000|2021-06-22 05:48:10|129.51|127.01|129.48|126.98|129.52|127.02|129.46|126.96|14
1624340900000|2021-06-22 05:48:20|129.45|126.95|129.52|127.02|129.53|127.03|129.45|126.95|26
1624340910000|2021-06-22 05:48:30|129.53|127.03|129.5|127|129.57|127.07|129.5|127|12
1624340920000|2021-06-22 05:48:40|129.48|126.98|129.4|126.9|129.48|126.98|129.4|126.9|9
1624340930000|2021-06-22 05:48:50|129.41|126.91|129.39|126.89|129.43|126.93|129.39|126.89|9
1624340940000|2021-06-22 05:49:00|129.36|126.86|129.38|126.88|129.38|126.88|129.36|126.86|7
1624340950000|2021-06-22 05:49:10|129.39|126.89|129.45|126.95|129.48|126.98|129.39|126.89|10
1624340960000|2021-06-22 05:49:20|129.44|126.94|129.45|126.95|129.48|126.98|129.44|126.94|11
1624340970000|2021-06-22 05:49:30|129.46|126.96|129.45|126.95|129.5|127|129.44|126.94|11
1624340980000|2021-06-22 05:49:40|129.44|126.94|129.45|126.95|129.48|126.98|129.44|126.94|7
1624340990000|2021-06-22 05:49:50|129.44|126.94|129.51|127.01|129.51|127.01|129.41|126.91|14
1624341000000|2021-06-22 05:50:00|129.52|127.02|129.59|127.09|129.62|127.12|129.52|127.02|16
1624341010000|2021-06-22 05:50:10|129.58|127.08|129.54|127.04|129.59|127.09|129.49|126.99|12
1624341020000|2021-06-22 05:50:20|129.53|127.03|129.55|127.05|129.56|127.06|129.53|127.03|9
1624341030000|2021-06-22 05:50:30|129.57|127.07|129.62|127.12|129.62|127.12|129.56|127.06|11
1624341040000|2021-06-22 05:50:40|129.61|127.11|129.62|127.12|129.63|127.13|129.61|127.11|4
1624341050000|2021-06-22 05:50:50|129.6|127.1|129.56|127.06|129.6|127.1|129.56|127.06|9
1624341060000|2021-06-22 05:51:00|129.57|127.07|129.59|127.09|129.6|127.1|129.56|127.06|7
1624341090000|2021-06-22 05:51:30|129.6|127.1|129.59|127.09|129.6|127.1|129.57|127.07|6
1624341100000|2021-06-22 05:51:40|129.6|127.1|129.59|127.09|129.6|127.1|129.58|127.08|6
1624341110000|2021-06-22 05:51:50|129.58|127.08|129.59|127.09|129.59|127.09|129.58|127.08|6
1624341120000|2021-06-22 05:52:00|129.62|127.12|129.61|127.11|129.62|127.12|129.61|127.11|2
1624341130000|2021-06-22 05:52:10|129.6|127.1|129.62|127.12|129.62|127.12|129.58|127.08|9
1624341140000|2021-06-22 05:52:20|129.61|127.11|129.63|127.13|129.63|127.13|129.61|127.11|3
1624341150000|2021-06-22 05:52:30|129.64|127.14|129.64|127.14|129.64|127.14|129.62|127.12|4
1624341160000|2021-06-22 05:52:40|129.63|127.13|129.67|127.17|129.67|127.17|129.6|127.1|8
1624341170000|2021-06-22 05:52:50|129.68|127.18|129.64|127.14|129.68|127.18|129.63|127.13|11
1624341180000|2021-06-22 05:53:00|129.65|127.15|129.67|127.17|129.67|127.17|129.63|127.13|7
1624341190000|2021-06-22 05:53:10|129.64|127.14|129.6|127.1|129.65|127.15|129.57|127.07|12
1624341200000|2021-06-22 05:53:20|129.57|127.07|129.59|127.09|129.6|127.1|129.57|127.07|13
1624341210000|2021-06-22 05:53:30|129.6|127.1|129.55|127.05|129.6|127.1|129.55|127.05|11
1624341220000|2021-06-22 05:53:40|129.6|127.1|129.54|127.04|129.6|127.1|129.54|127.04|6
1624341240000|2021-06-22 05:54:00|129.55|127.05|129.5|127|129.57|127.07|129.5|127|13
1624341250000|2021-06-22 05:54:10|129.57|127.07|129.34|126.84|129.57|127.07|129.32|126.82|25
1624341260000|2021-06-22 05:54:20|129.35|126.85|129.16|126.66|129.35|126.85|129.16|126.66|18
1624341270000|2021-06-22 05:54:30|129.09|126.59|129.12|126.62|129.12|126.62|129.05|126.55|18
1624341280000|2021-06-22 05:54:40|129.11|126.61|129.04|126.54|129.11|126.61|129|126.5|23
1624341290000|2021-06-22 05:54:50|129.02|126.52|129.02|126.52|129.08|126.58|128.87|126.37|24
1624341300000|2021-06-22 05:55:00|128.91|126.41|129.02|126.52|129.02|126.52|128.8|126.3|18
1624341310000|2021-06-22 05:55:10|129.03|126.53|128.87|126.37|129.03|126.53|128.87|126.37|18
1624341320000|2021-06-22 05:55:20|128.88|126.38|128.91|126.41|128.92|126.42|128.85|126.35|15
1624341330000|2021-06-22 05:55:30|128.93|126.43|128.99|126.49|128.99|126.49|128.83|126.33|20
1624341340000|2021-06-22 05:55:40|129.02|126.52|129.01|126.51|129.04|126.54|128.89|126.39|29
1624341350000|2021-06-22 05:55:50|128.98|126.48|128.78|126.28|129.03|126.53|128.78|126.28|25
1624341360000|2021-06-22 05:56:00|128.79|126.29|128.91|126.41|128.91|126.41|128.77|126.27|16
1624341370000|2021-06-22 05:56:10|128.92|126.42|129.09|126.59|129.09|126.59|128.91|126.41|22
1624341380000|2021-06-22 05:56:20|129.13|126.63|129.14|126.64|129.15|126.65|128.98|126.48|21
1624341390000|2021-06-22 05:56:30|129.11|126.61|129.2|126.7|129.22|126.72|129.1|126.6|21
1624341400000|2021-06-22 05:56:40|129.19|126.69|129.1|126.6|129.19|126.69|129.1|126.6|14
1624341410000|2021-06-22 05:56:50|129.09|126.59|129.14|126.64|129.14|126.64|129.09|126.59|14
1624341420000|2021-06-22 05:57:00|129.13|126.63|129.1|126.6|129.14|126.64|129.1|126.6|9
1624341430000|2021-06-22 05:57:10|129.09|126.59|129.26|126.76|129.26|126.76|129.04|126.54|19
1624341440000|2021-06-22 05:57:20|129.27|126.77|129.35|126.85|129.43|126.93|129.27|126.77|22
1624341450000|2021-06-22 05:57:30|129.34|126.84|129.51|127.01|129.51|127.01|129.33|126.83|18
1624341460000|2021-06-22 05:57:40|129.5|127|129.47|126.97|129.51|127.01|129.43|126.93|18
1624341470000|2021-06-22 05:57:50|129.48|126.98|129.59|127.09|129.59|127.09|129.47|126.97|10
1624341480000|2021-06-22 05:58:00|129.6|127.1|129.56|127.06|129.69|127.19|129.56|127.06|13
1624341490000|2021-06-22 05:58:10|129.54|127.04|129.51|127.01|129.54|127.04|129.47|126.97|22
1624341500000|2021-06-22 05:58:20|129.49|126.99|129.45|126.95|129.51|127.01|129.45|126.95|17
1624341510000|2021-06-22 05:58:30|129.51|127.01|129.5|127|129.51|127.01|129.42|126.92|24
1624341520000|2021-06-22 05:58:40|129.51|127.01|129.47|126.97|129.53|127.03|129.47|126.97|15
1624341530000|2021-06-22 05:58:50|129.48|126.98|129.45|126.95|129.51|127.01|129.43|126.93|21
1624341540000|2021-06-22 05:59:00|129.44|126.94|129.31|126.81|129.47|126.97|129.29|126.79|7
1624341550000|2021-06-22 05:59:10|129.3|126.8|129.39|126.89|129.43|126.93|129.3|126.8|14
1624341560000|2021-06-22 05:59:20|129.37|126.87|129.45|126.95|129.48|126.98|129.35|126.85|14
1624341570000|2021-06-22 05:59:30|129.44|126.94|129.43|126.93|129.44|126.94|129.42|126.92|8
1624341580000|2021-06-22 05:59:40|129.44|126.94|129.44|126.94|129.44|126.94|129.42|126.92|8
1624341590000|2021-06-22 05:59:50|129.43|126.93|129.26|126.76|129.43|126.93|129.22|126.72|26
1624341600000|2021-06-22 06:00:00|129.24|126.74|129.37|126.87|129.37|126.87|129.24|126.74|14
1624341610000|2021-06-22 06:00:10|129.43|126.93|129.44|126.94|129.44|126.94|129.39|126.89|7
1624341620000|2021-06-22 06:00:20|129.47|126.97|129.51|127.01|129.51|127.01|129.44|126.94|15
1624341630000|2021-06-22 06:00:30|129.52|127.02|129.61|127.11|129.61|127.11|129.52|127.02|7
1624341640000|2021-06-22 06:00:40|129.62|127.12|129.62|127.12|129.66|127.16|129.61|127.11|12
1624341650000|2021-06-22 06:00:50|129.61|127.11|129.71|127.21|129.71|127.21|129.61|127.11|12
1624341660000|2021-06-22 06:01:00|129.7|127.2|129.76|127.26|129.79|127.29|129.7|127.2|7
1624341670000|2021-06-22 06:01:10|129.77|127.27|129.78|127.28|129.78|127.28|129.77|127.27|2
1624341680000|2021-06-22 06:01:20|129.79|127.29|129.88|127.38|129.88|127.38|129.79|127.29|11
1624341690000|2021-06-22 06:01:30|129.87|127.37|129.75|127.25|129.87|127.37|129.74|127.24|12
1624341700000|2021-06-22 06:01:40|129.76|127.26|129.79|127.29|129.8|127.3|129.75|127.25|13
1624341710000|2021-06-22 06:01:50|129.78|127.28|129.71|127.21|129.78|127.28|129.71|127.21|8
1624341720000|2021-06-22 06:02:00|129.72|127.22|129.74|127.24|129.74|127.24|129.72|127.22|2
1624341730000|2021-06-22 06:02:10|129.76|127.26|129.78|127.28|129.78|127.28|129.74|127.24|8
1624341740000|2021-06-22 06:02:20|129.83|127.33|129.82|127.32|129.85|127.35|129.81|127.31|13
1624341750000|2021-06-22 06:02:30|129.83|127.33|129.85|127.35|129.87|127.37|129.83|127.33|16
1624341760000|2021-06-22 06:02:40|129.84|127.34|129.83|127.33|129.84|127.34|129.81|127.31|8
1624341770000|2021-06-22 06:02:50|129.84|127.34|129.74|127.24|129.86|127.36|129.73|127.23|12
1624341780000|2021-06-22 06:03:00|129.73|127.23|129.85|127.35|129.85|127.35|129.73|127.23|13
1624341790000|2021-06-22 06:03:10|129.87|127.37|129.88|127.38|129.88|127.38|129.87|127.37|2
1624341800000|2021-06-22 06:03:20|129.87|127.37|129.85|127.35|129.88|127.38|129.83|127.33|11
1624341810000|2021-06-22 06:03:30|129.88|127.38|129.82|127.32|129.89|127.39|129.82|127.32|11
1624341820000|2021-06-22 06:03:40|129.81|127.31|129.74|127.24|129.81|127.31|129.73|127.23|5
1624341830000|2021-06-22 06:03:50|129.73|127.23|129.68|127.18|129.73|127.23|129.68|127.18|13
1624341840000|2021-06-22 06:04:00|129.67|127.17|129.67|127.17|129.7|127.2|129.67|127.17|19
1624341850000|2021-06-22 06:04:10|129.66|127.16|129.67|127.17|129.67|127.17|129.64|127.14|16
1624341860000|2021-06-22 06:04:20|129.65|127.15|129.65|127.15|129.67|127.17|129.64|127.14|8
1624341870000|2021-06-22 06:04:30|129.67|127.17|129.67|127.17|129.7|127.2|129.64|127.14|14
1624341880000|2021-06-22 06:04:40|129.66|127.16|129.7|127.2|129.7|127.2|129.65|127.15|9
1624341890000|2021-06-22 06:04:50|129.66|127.16|129.56|127.06|129.67|127.17|129.56|127.06|11
1624341900000|2021-06-22 06:05:00|129.57|127.07|129.5|127|129.57|127.07|129.49|126.99|15
1624341910000|2021-06-22 06:05:10|129.57|127.07|129.54|127.04|129.57|127.07|129.47|126.97|8
1624341920000|2021-06-22 06:05:20|129.46|126.96|129.37|126.87|129.57|127.07|129.37|126.87|8
1624341930000|2021-06-22 06:05:30|129.36|126.86|129.37|126.87|129.38|126.88|129.35|126.85|9
1624341940000|2021-06-22 06:05:40|129.35|126.85|129.35|126.85|129.37|126.87|129.35|126.85|8
1624341950000|2021-06-22 06:05:50|129.37|126.87|129.39|126.89|129.39|126.89|129.34|126.84|8
1624341960000|2021-06-22 06:06:00|129.38|126.88|129.39|126.89|129.39|126.89|129.37|126.87|4
1624341970000|2021-06-22 06:06:10|129.38|126.88|129.38|126.88|129.38|126.88|129.38|126.88|1
1624341980000|2021-06-22 06:06:20|129.37|126.87|129.25|126.75|129.37|126.87|129.23|126.73|7
1624341990000|2021-06-22 06:06:30|129.2|126.7|129.31|126.81|129.31|126.81|128.95|126.45|20
1624342000000|2021-06-22 06:06:40|129.29|126.79|129.21|126.71|129.32|126.82|129.07|126.57|16
1624342010000|2021-06-22 06:06:50|129.2|126.7|129.21|126.71|129.21|126.71|129.12|126.62|18
1624342020000|2021-06-22 06:07:00|129.22|126.72|129.25|126.75|129.3|126.8|129.22|126.72|12
1624342030000|2021-06-22 06:07:10|129.26|126.76|129.42|126.92|129.42|126.92|129.26|126.76|13
1624342040000|2021-06-22 06:07:20|129.43|126.93|129.33|126.83|129.44|126.94|129.33|126.83|14
1624342050000|2021-06-22 06:07:30|129.27|126.77|129.23|126.73|129.28|126.78|129.22|126.72|12
1624342060000|2021-06-22 06:07:40|129.25|126.75|129.26|126.76|129.27|126.77|129.23|126.73|10
1624342070000|2021-06-22 06:07:50|129.25|126.75|129.24|126.74|129.26|126.76|129.22|126.72|11
1624342080000|2021-06-22 06:08:00|129.22|126.72|129.05|126.55|129.23|126.73|129.05|126.55|17
1624342090000|2021-06-22 06:08:10|129.02|126.52|128.88|126.38|129.06|126.56|128.87|126.37|12
1624342100000|2021-06-22 06:08:20|128.89|126.39|128.89|126.39|128.94|126.44|128.87|126.37|17
1624342110000|2021-06-22 06:08:30|128.9|126.4|128.9|126.4|128.94|126.44|128.88|126.38|15
1624342120000|2021-06-22 06:08:40|128.89|126.39|128.88|126.38|128.89|126.39|128.86|126.36|16
1624342130000|2021-06-22 06:08:50|128.92|126.42|128.96|126.46|128.96|126.46|128.92|126.42|19
1624342140000|2021-06-22 06:09:00|128.97|126.47|128.99|126.49|129.04|126.54|128.97|126.47|14
1624342150000|2021-06-22 06:09:10|129|126.5|128.95|126.45|129|126.5|128.9|126.4|22
1624342160000|2021-06-22 06:09:20|128.9|126.4|128.91|126.41|128.95|126.45|128.88|126.38|19
1624342170000|2021-06-22 06:09:30|128.89|126.39|128.95|126.45|128.95|126.45|128.88|126.38|19
1624342180000|2021-06-22 06:09:40|128.94|126.44|128.94|126.44|128.94|126.44|128.94|126.44|1
1624342190000|2021-06-22 06:09:50|128.93|126.43|128.83|126.33|128.93|126.43|128.8|126.3|19
1624342200000|2021-06-22 06:10:00|128.79|126.29|128.85|126.35|128.85|126.35|128.74|126.24|14
1624342210000|2021-06-22 06:10:10|128.84|126.34|128.84|126.34|128.9|126.4|128.83|126.33|13
1624342220000|2021-06-22 06:10:20|128.82|126.32|128.75|126.25|128.82|126.32|128.7|126.2|20
1624342230000|2021-06-22 06:10:30|128.78|126.28|128.85|126.35|128.87|126.37|128.77|126.27|19
1624342240000|2021-06-22 06:10:40|128.86|126.36|128.89|126.39|128.89|126.39|128.85|126.35|11
1624342250000|2021-06-22 06:10:50|128.9|126.4|128.94|126.44|128.95|126.45|128.9|126.4|12
1624342260000|2021-06-22 06:11:00|128.95|126.45|128.98|126.48|129|126.5|128.92|126.42|16
1624342270000|2021-06-22 06:11:10|129|126.5|129|126.5|129|126.5|128.96|126.46|14
1624342280000|2021-06-22 06:11:20|128.97|126.47|129.02|126.52|129.02|126.52|128.96|126.46|5
1624342290000|2021-06-22 06:11:30|129.03|126.53|129|126.5|129.03|126.53|128.97|126.47|17
1624342300000|2021-06-22 06:11:40|129.01|126.51|129.08|126.58|129.08|126.58|129.01|126.51|11
1624342310000|2021-06-22 06:11:50|129.09|126.59|129.08|126.58|129.09|126.59|129.06|126.56|4
1624342320000|2021-06-22 06:12:00|129.09|126.59|128.99|126.49|129.09|126.59|128.98|126.48|13
1624342330000|2021-06-22 06:12:10|129.01|126.51|129.07|126.57|129.09|126.59|129.01|126.51|11
1624342340000|2021-06-22 06:12:20|129.08|126.58|129.09|126.59|129.09|126.59|129.07|126.57|7
1624342350000|2021-06-22 06:12:30|129.1|126.6|129.09|126.59|129.11|126.61|129.09|126.59|8
1624342360000|2021-06-22 06:12:40|129.1|126.6|129.13|126.63|129.17|126.67|129.1|126.6|5
1624342370000|2021-06-22 06:12:50|129.11|126.61|129.17|126.67|129.17|126.67|129.11|126.61|9
1624342380000|2021-06-22 06:13:00|129.19|126.69|129.2|126.7|129.23|126.73|129.17|126.67|10
1624342390000|2021-06-22 06:13:10|129.21|126.71|129.15|126.65|129.23|126.73|129.14|126.64|18
1624342400000|2021-06-22 06:13:20|129.14|126.64|129.1|126.6|129.15|126.65|129.09|126.59|18
1624342410000|2021-06-22 06:13:30|129.08|126.58|129.07|126.57|129.09|126.59|129.04|126.54|22
1624342420000|2021-06-22 06:13:40|129.06|126.56|129.06|126.56|129.1|126.6|129.06|126.56|9
1624342430000|2021-06-22 06:13:50|129.08|126.58|129.05|126.55|129.08|126.58|129.05|126.55|4
1624342440000|2021-06-22 06:14:00|129.06|126.56|128.99|126.49|129.08|126.58|128.99|126.49|15
1624342450000|2021-06-22 06:14:10|129.03|126.53|128.98|126.48|129.03|126.53|128.98|126.48|14
1624342460000|2021-06-22 06:14:20|129|126.5|129|126.5|129.04|126.54|129|126.5|15
1624342470000|2021-06-22 06:14:30|129.03|126.53|129.06|126.56|129.06|126.56|129|126.5|12
1624342480000|2021-06-22 06:14:40|129.08|126.58|129.11|126.61|129.11|126.61|129.07|126.57|14
1624342490000|2021-06-22 06:14:50|129.1|126.6|129.14|126.64|129.14|126.64|129.1|126.6|5
1624342500000|2021-06-22 06:15:00|129.15|126.65|129.18|126.68|129.19|126.69|129.15|126.65|14
1624342510000|2021-06-22 06:15:10|129.19|126.69|129.23|126.73|129.25|126.75|129.19|126.69|14
1624342520000|2021-06-22 06:15:20|129.24|126.74|129.31|126.81|129.31|126.81|129.24|126.74|11
1624342530000|2021-06-22 06:15:30|129.32|126.82|129.36|126.86|129.36|126.86|129.32|126.82|8
1624342540000|2021-06-22 06:15:40|129.35|126.85|129.36|126.86|129.36|126.86|129.32|126.82|14
1624342550000|2021-06-22 06:15:50|129.35|126.85|129.44|126.94|129.45|126.95|129.35|126.85|11
1624342560000|2021-06-22 06:16:00|129.45|126.95|129.45|126.95|129.49|126.99|129.44|126.94|19
1624342570000|2021-06-22 06:16:10|129.43|126.93|129.51|127.01|129.51|127.01|129.43|126.93|9
1624342580000|2021-06-22 06:16:20|129.52|127.02|129.68|127.18|129.71|127.21|129.52|127.02|14
1624342590000|2021-06-22 06:16:30|129.71|127.21|129.68|127.18|129.71|127.21|129.65|127.15|13
1624342600000|2021-06-22 06:16:40|129.69|127.19|129.84|127.34|129.88|127.38|129.69|127.19|21
1624342610000|2021-06-22 06:16:50|129.85|127.35|130.03|127.53|130.03|127.53|129.83|127.33|23
1624342620000|2021-06-22 06:17:00|130.02|127.52|130.2|127.7|130.2|127.7|129.99|127.49|22
1624342630000|2021-06-22 06:17:10|130.21|127.71|130.21|127.71|130.26|127.76|130.21|127.71|24
1624342640000|2021-06-22 06:17:20|130.2|127.7|130.21|127.71|130.26|127.76|130.2|127.7|20
1624342650000|2021-06-22 06:17:30|130.22|127.72|130.02|127.52|130.22|127.72|130.02|127.52|18
1624342660000|2021-06-22 06:17:40|130.05|127.55|129.99|127.49|130.05|127.55|129.99|127.49|13
1624342670000|2021-06-22 06:17:50|130|127.5|130.14|127.64|130.17|127.67|130|127.5|17
1624342680000|2021-06-22 06:18:00|130.12|127.62|130.05|127.55|130.12|127.62|130.04|127.54|17
1624342690000|2021-06-22 06:18:10|130.06|127.56|130.05|127.55|130.08|127.58|130.04|127.54|11
1624342700000|2021-06-22 06:18:20|130.04|127.54|130.2|127.7|130.2|127.7|130.04|127.54|13
1624342710000|2021-06-22 06:18:30|130.21|127.71|130.31|127.81|130.32|127.82|130.16|127.66|19
1624342720000|2021-06-22 06:18:40|130.3|127.8|130.15|127.65|130.32|127.82|130.15|127.65|20
1624342730000|2021-06-22 06:18:50|130.14|127.64|130.3|127.8|130.33|127.83|130.14|127.64|22
1624342740000|2021-06-22 06:19:00|130.32|127.82|130.46|127.96|130.46|127.96|130.32|127.82|20
1624342750000|2021-06-22 06:19:10|130.45|127.95|130.48|127.98|130.49|127.99|130.44|127.94|17
1624342760000|2021-06-22 06:19:20|130.47|127.97|130.46|127.96|130.49|127.99|130.33|127.83|19
1624342770000|2021-06-22 06:19:30|130.42|127.92|130.47|127.97|130.5|128|130.42|127.92|14
1624342780000|2021-06-22 06:19:40|130.46|127.96|130.46|127.96|130.48|127.98|130.4|127.9|23
1624342790000|2021-06-22 06:19:50|130.45|127.95|130.51|128.01|130.55|128.05|130.45|127.95|21
1624342800000|2021-06-22 06:20:00|130.53|128.03|130.5|128|130.61|128.11|130.49|127.99|16
1624342810000|2021-06-22 06:20:10|130.51|128.01|130.41|127.91|130.51|128.01|130.41|127.91|10
1624342820000|2021-06-22 06:20:20|130.4|127.9|130.34|127.84|130.45|127.95|130.31|127.81|20
1624342830000|2021-06-22 06:20:30|130.31|127.81|130.4|127.9|130.45|127.95|130.31|127.81|17
1624342840000|2021-06-22 06:20:40|130.45|127.95|130.26|127.76|130.51|128.01|130.26|127.76|23
1624342850000|2021-06-22 06:20:50|130.24|127.74|130.26|127.76|130.36|127.86|130.1|127.6|19
1624342860000|2021-06-22 06:21:00|130.22|127.72|130.29|127.79|130.45|127.95|130.19|127.69|24
1624342870000|2021-06-22 06:21:10|130.3|127.8|130.31|127.81|130.35|127.85|130.3|127.8|18
1624342880000|2021-06-22 06:21:20|130.27|127.77|130.26|127.76|130.3|127.8|130.23|127.73|11
1624342890000|2021-06-22 06:21:30|130.25|127.75|130.3|127.8|130.31|127.81|130.22|127.72|18
1624342900000|2021-06-22 06:21:40|130.32|127.82|130.33|127.83|130.34|127.84|130.3|127.8|12
1624342910000|2021-06-22 06:21:50|130.32|127.82|130.35|127.85|130.36|127.86|130.32|127.82|4
1624342920000|2021-06-22 06:22:00|130.36|127.86|130.34|127.84|130.37|127.87|130.32|127.82|12
1624342930000|2021-06-22 06:22:10|130.35|127.85|130.34|127.84|130.35|127.85|130.33|127.83|6
1624342940000|2021-06-22 06:22:20|130.33|127.83|130.34|127.84|130.34|127.84|130.33|127.83|10
1624342950000|2021-06-22 06:22:30|130.33|127.83|130.41|127.91|130.41|127.91|130.33|127.83|6
1624342960000|2021-06-22 06:22:40|130.42|127.92|130.46|127.96|130.46|127.96|130.42|127.92|8
1624342970000|2021-06-22 06:22:50|130.45|127.95|130.48|127.98|130.55|128.05|130.45|127.95|17
1624342980000|2021-06-22 06:23:00|130.52|128.02|130.51|128.01|130.53|128.03|130.46|127.96|10
1624342990000|2021-06-22 06:23:10|130.5|128|130.49|127.99|130.51|128.01|130.46|127.96|11
1624343000000|2021-06-22 06:23:20|130.5|128|130.55|128.05|130.55|128.05|130.47|127.97|8
1624343010000|2021-06-22 06:23:30|130.54|128.04|130.58|128.08|130.59|128.09|130.54|128.04|15
1624343020000|2021-06-22 06:23:40|130.56|128.06|130.63|128.13|130.63|128.13|130.56|128.06|11
1624343030000|2021-06-22 06:23:50|130.64|128.14|130.66|128.16|130.68|128.18|130.62|128.12|19
1624343040000|2021-06-22 06:24:00|130.67|128.17|130.74|128.24|130.75|128.25|130.66|128.16|11
1624343050000|2021-06-22 06:24:10|130.73|128.23|130.69|128.19|130.74|128.24|130.68|128.18|9
1624343060000|2021-06-22 06:24:20|130.7|128.2|130.73|128.23|130.73|128.23|130.69|128.19|6
1624343070000|2021-06-22 06:24:30|130.74|128.24|130.69|128.19|130.74|128.24|130.66|128.16|7
1624343080000|2021-06-22 06:24:40|130.7|128.2|130.61|128.11|130.7|128.2|130.59|128.09|8
1624343090000|2021-06-22 06:24:50|130.6|128.1|130.62|128.12|130.63|128.13|130.56|128.06|14
1624343100000|2021-06-22 06:25:00|130.63|128.13|130.67|128.17|130.69|128.19|130.62|128.12|14
1624343110000|2021-06-22 06:25:10|130.66|128.16|130.74|128.24|130.74|128.24|130.66|128.16|15
1624343120000|2021-06-22 06:25:20|130.75|128.25|130.78|128.28|130.78|128.28|130.73|128.23|18
1624343130000|2021-06-22 06:25:30|130.77|128.27|130.72|128.22|130.8|128.3|130.72|128.22|12
1624343140000|2021-06-22 06:25:40|130.71|128.21|130.72|128.22|130.74|128.24|130.71|128.21|9
1624343150000|2021-06-22 06:25:50|130.71|128.21|130.71|128.21|130.72|128.22|130.7|128.2|7
1624343160000|2021-06-22 06:26:00|130.69|128.19|130.61|128.11|130.69|128.19|130.61|128.11|7
1624343170000|2021-06-22 06:26:10|130.6|128.1|130.63|128.13|130.63|128.13|130.6|128.1|8
1624343180000|2021-06-22 06:26:20|130.6|128.1|130.6|128.1|130.65|128.15|130.6|128.1|14
1624343190000|2021-06-22 06:26:30|130.63|128.13|130.64|128.14|130.64|128.14|130.61|128.11|12
1624343200000|2021-06-22 06:26:40|130.62|128.12|130.66|128.16|130.66|128.16|130.61|128.11|10
1624343210000|2021-06-22 06:26:50|130.62|128.12|130.54|128.04|130.66|128.16|130.46|127.96|16
1624343220000|2021-06-22 06:27:00|130.56|128.06|130.54|128.04|130.61|128.11|130.54|128.04|17
1624343230000|2021-06-22 06:27:10|130.58|128.08|130.52|128.02|130.58|128.08|130.52|128.02|12
1624343240000|2021-06-22 06:27:20|130.5|128|130.58|128.08|130.58|128.08|130.47|127.97|17
1624343250000|2021-06-22 06:27:30|130.48|127.98|130.27|127.77|130.58|128.08|130.27|127.77|15
1624343260000|2021-06-22 06:27:40|130.26|127.76|130.32|127.82|130.32|127.82|130.25|127.75|9
1624343270000|2021-06-22 06:27:50|130.33|127.83|130.32|127.82|130.35|127.85|130.32|127.82|8
1624343280000|2021-06-22 06:28:00|130.34|127.84|130.29|127.79|130.35|127.85|130.29|127.79|10
1624343290000|2021-06-22 06:28:10|130.3|127.8|130.3|127.8|130.31|127.81|130.29|127.79|9
1624343300000|2021-06-22 06:28:20|130.28|127.78|130.27|127.77|130.29|127.79|130.26|127.76|8
1624343310000|2021-06-22 06:28:30|130.26|127.76|130.25|127.75|130.27|127.77|130.25|127.75|3
1624343320000|2021-06-22 06:28:40|130.23|127.73|130.22|127.72|130.25|127.75|130.22|127.72|3
1624343330000|2021-06-22 06:28:50|130.21|127.71|130.25|127.75|130.25|127.75|130.13|127.63|8
1624343340000|2021-06-22 06:29:00|130.23|127.73|130.15|127.65|130.24|127.74|130.15|127.65|6
1624343350000|2021-06-22 06:29:10|130.18|127.68|130.3|127.8|130.3|127.8|130.17|127.67|15
1624343360000|2021-06-22 06:29:20|130.31|127.81|130.32|127.82|130.34|127.84|130.31|127.81|5
1624343370000|2021-06-22 06:29:30|130.29|127.79|130.29|127.79|130.31|127.81|130.25|127.75|12
1624343380000|2021-06-22 06:29:40|130.3|127.8|130.31|127.81|130.33|127.83|130.3|127.8|13
1624343390000|2021-06-22 06:29:50|130.3|127.8|130.38|127.88|130.4|127.9|130.3|127.8|13
1624343400000|2021-06-22 06:30:00|130.37|127.87|130.46|127.96|130.46|127.96|130.36|127.86|11
1624343410000|2021-06-22 06:30:10|130.5|128|130.49|127.99|130.53|128.03|130.48|127.98|8
1624343420000|2021-06-22 06:30:20|130.48|127.98|130.47|127.97|130.48|127.98|130.45|127.95|8
1624343430000|2021-06-22 06:30:30|130.46|127.96|130.53|128.03|130.53|128.03|130.46|127.96|12
1624343440000|2021-06-22 06:30:40|130.54|128.04|130.64|128.14|130.64|128.14|130.54|128.04|13
1624343450000|2021-06-22 06:30:50|130.65|128.15|130.65|128.15|130.69|128.19|130.64|128.14|14
1624343460000|2021-06-22 06:31:00|130.64|128.14|130.61|128.11|130.64|128.14|130.61|128.11|12
1624343470000|2021-06-22 06:31:10|130.62|128.12|130.58|128.08|130.63|128.13|130.57|128.07|12
1624343480000|2021-06-22 06:31:20|130.63|128.13|130.56|128.06|130.63|128.13|130.56|128.06|9
1624343490000|2021-06-22 06:31:30|130.63|128.13|130.36|127.86|130.63|128.13|130.32|127.82|16
1624343500000|2021-06-22 06:31:40|130.35|127.85|130.33|127.83|130.35|127.85|130.31|127.81|13
1624343510000|2021-06-22 06:31:50|130.34|127.84|130.29|127.79|130.34|127.84|130.29|127.79|8
1624343520000|2021-06-22 06:32:00|130.28|127.78|130.24|127.74|130.28|127.78|130.24|127.74|2
1624343530000|2021-06-22 06:32:10|130.25|127.75|130.24|127.74|130.25|127.75|130.24|127.74|8
1624343540000|2021-06-22 06:32:20|130.23|127.73|130.23|127.73|130.24|127.74|130.23|127.73|3
1624343550000|2021-06-22 06:32:30|130.22|127.72|130.23|127.73|130.23|127.73|130.22|127.72|2
1624343560000|2021-06-22 06:32:40|130.22|127.72|130.29|127.79|130.3|127.8|130.22|127.72|6
1624343570000|2021-06-22 06:32:50|130.3|127.8|130.31|127.81|130.34|127.84|130.29|127.79|9
1624343580000|2021-06-22 06:33:00|130.32|127.82|130.23|127.73|130.33|127.83|130.22|127.72|21
1624343590000|2021-06-22 06:33:10|130.22|127.72|130.22|127.72|130.24|127.74|130.21|127.71|9
1624343600000|2021-06-22 06:33:20|130.23|127.73|130.28|127.78|130.28|127.78|130.22|127.72|11
1624343610000|2021-06-22 06:33:30|130.3|127.8|130.31|127.81|130.31|127.81|130.3|127.8|2
1624343620000|2021-06-22 06:33:40|130.33|127.83|130.34|127.84|130.35|127.85|130.32|127.82|5
1624343630000|2021-06-22 06:33:50|130.32|127.82|130.34|127.84|130.34|127.84|130.32|127.82|5
1624343640000|2021-06-22 06:34:00|130.33|127.83|130.34|127.84|130.35|127.85|130.33|127.83|10
1624343650000|2021-06-22 06:34:10|130.33|127.83|130.3|127.8|130.34|127.84|130.3|127.8|7
1624343660000|2021-06-22 06:34:20|130.29|127.79|130.29|127.79|130.3|127.8|130.29|127.79|7
1624343670000|2021-06-22 06:34:30|130.3|127.8|130.23|127.73|130.3|127.8|130.23|127.73|9
1624343680000|2021-06-22 06:34:40|130.21|127.71|130.15|127.65|130.22|127.72|130.15|127.65|12
1624343690000|2021-06-22 06:34:50|130.14|127.64|130.14|127.64|130.14|127.64|130.13|127.63|3
1624343700000|2021-06-22 06:35:00|130.13|127.63|130.06|127.56|130.13|127.63|130.06|127.56|10
1624343710000|2021-06-22 06:35:10|130.04|127.54|130.09|127.59|130.09|127.59|130.04|127.54|13
1624343720000|2021-06-22 06:35:20|130.05|127.55|130.06|127.56|130.09|127.59|130.03|127.53|9
1624343730000|2021-06-22 06:35:30|130.09|127.59|130.04|127.54|130.09|127.59|130.03|127.53|11
1624343740000|2021-06-22 06:35:40|130.09|127.59|130.09|127.59|130.09|127.59|130.03|127.53|5
1624343750000|2021-06-22 06:35:50|130.02|127.52|129.86|127.36|130.09|127.59|129.86|127.36|7
1624343760000|2021-06-22 06:36:00|129.9|127.4|129.91|127.41|129.91|127.41|129.9|127.4|4
1624343770000|2021-06-22 06:36:10|129.9|127.4|129.95|127.45|130.02|127.52|129.9|127.4|11
1624343780000|2021-06-22 06:36:20|129.94|127.44|129.96|127.46|129.98|127.48|129.94|127.44|11
1624343790000|2021-06-22 06:36:30|129.97|127.47|129.98|127.48|130.03|127.53|129.97|127.47|15
1624343800000|2021-06-22 06:36:40|129.97|127.47|130.11|127.61|130.17|127.67|129.97|127.47|19
1624343810000|2021-06-22 06:36:50|130.12|127.62|130.02|127.52|130.13|127.63|130.02|127.52|17
1624343820000|2021-06-22 06:37:00|130.01|127.51|129.98|127.48|130.01|127.51|129.96|127.46|5
1624343830000|2021-06-22 06:37:10|129.97|127.47|129.95|127.45|130|127.5|129.95|127.45|6
1624343840000|2021-06-22 06:37:20|129.96|127.46|129.96|127.46|129.96|127.46|129.96|127.46|1
1624343850000|2021-06-22 06:37:30|129.95|127.45|129.95|127.45|129.96|127.46|129.95|127.45|5
1624343860000|2021-06-22 06:37:40|129.93|127.43|129.95|127.45|129.95|127.45|129.93|127.43|2
1624343870000|2021-06-22 06:37:50|129.93|127.43|129.91|127.41|129.93|127.43|129.9|127.4|8
1624343880000|2021-06-22 06:38:00|129.92|127.42|129.93|127.43|129.97|127.47|129.91|127.41|8
1624343890000|2021-06-22 06:38:10|129.94|127.44|130.04|127.54|130.04|127.54|129.93|127.43|14
1624343900000|2021-06-22 06:38:20|130.03|127.53|130.13|127.63|130.13|127.63|130|127.5|14
1624343910000|2021-06-22 06:38:30|130.14|127.64|130.16|127.66|130.21|127.71|130.14|127.64|16
1624343920000|2021-06-22 06:38:40|130.13|127.63|130.08|127.58|130.13|127.63|130.07|127.57|7
1624343930000|2021-06-22 06:38:50|130.09|127.59|130.07|127.57|130.09|127.59|130.06|127.56|7
1624343940000|2021-06-22 06:39:00|130.06|127.56|130.02|127.52|130.08|127.58|130.02|127.52|22
1624343950000|2021-06-22 06:39:10|130.04|127.54|129.92|127.42|130.08|127.58|129.92|127.42|18
1624343960000|2021-06-22 06:39:20|129.93|127.43|129.82|127.32|129.95|127.45|129.82|127.32|15
1624343970000|2021-06-22 06:39:30|129.78|127.28|129.85|127.35|129.85|127.35|129.73|127.23|21
1624343980000|2021-06-22 06:39:40|129.84|127.34|129.81|127.31|129.84|127.34|129.8|127.3|8
1624343990000|2021-06-22 06:39:50|129.79|127.29|129.74|127.24|129.79|127.29|129.74|127.24|5
1624344000000|2021-06-22 06:40:00|129.75|127.25|129.77|127.27|129.77|127.27|129.74|127.24|4
1624344010000|2021-06-22 06:40:10|129.79|127.29|129.85|127.35|129.86|127.36|129.79|127.29|11
1624344020000|2021-06-22 06:40:20|129.84|127.34|129.82|127.32|129.85|127.35|129.8|127.3|8
1624344030000|2021-06-22 06:40:30|129.79|127.29|129.82|127.32|129.82|127.32|129.79|127.29|3
1624344040000|2021-06-22 06:40:40|129.8|127.3|129.79|127.29|129.82|127.32|129.78|127.28|13
1624344050000|2021-06-22 06:40:50|129.78|127.28|129.76|127.26|129.79|127.29|129.76|127.26|4
1624344060000|2021-06-22 06:41:00|129.75|127.25|129.76|127.26|129.76|127.26|129.75|127.25|2
1624344070000|2021-06-22 06:41:10|129.75|127.25|129.76|127.26|129.76|127.26|129.75|127.25|2
1624344090000|2021-06-22 06:41:30|129.75|127.25|129.75|127.25|129.75|127.25|129.75|127.25|1
1624344110000|2021-06-22 06:41:50|129.76|127.26|129.81|127.31|129.87|127.37|129.76|127.26|16
1624344120000|2021-06-22 06:42:00|129.82|127.32|129.79|127.29|129.82|127.32|129.79|127.29|12
1624344130000|2021-06-22 06:42:10|129.78|127.28|129.78|127.28|129.78|127.28|129.78|127.28|1
1624344140000|2021-06-22 06:42:20|129.7|127.2|129.7|127.2|129.7|127.2|129.69|127.19|3
1624344160000|2021-06-22 06:42:40|129.71|127.21|129.71|127.21|129.71|127.21|129.71|127.21|1
1624344170000|2021-06-22 06:42:50|129.7|127.2|129.66|127.16|129.72|127.22|129.66|127.16|5
1624344180000|2021-06-22 06:43:00|129.6|127.1|129.72|127.22|129.79|127.29|129.6|127.1|19
1624344200000|2021-06-22 06:43:20|129.73|127.23|129.75|127.25|129.75|127.25|129.71|127.21|4
1624344210000|2021-06-22 06:43:30|129.69|127.19|129.48|126.98|129.75|127.25|129.48|126.98|12
1624344220000|2021-06-22 06:43:40|129.46|126.96|129.44|126.94|129.47|126.97|129.44|126.94|6
1624344230000|2021-06-22 06:43:50|129.43|126.93|129.39|126.89|129.44|126.94|129.38|126.88|15
1624344240000|2021-06-22 06:44:00|129.37|126.87|129.36|126.86|129.41|126.91|129.34|126.84|24
1624344250000|2021-06-22 06:44:10|129.41|126.91|129.41|126.91|129.41|126.91|129.34|126.84|15
1624344260000|2021-06-22 06:44:20|129.34|126.84|129.28|126.78|129.41|126.91|129.28|126.78|6
1624344270000|2021-06-22 06:44:30|129.32|126.82|129.36|126.86|129.41|126.91|129.32|126.82|11
1624344280000|2021-06-22 06:44:40|129.41|126.91|129.41|126.91|129.41|126.91|129.33|126.83|15
1624344290000|2021-06-22 06:44:50|129.35|126.85|129.3|126.8|129.41|126.91|129.29|126.79|9
1624344300000|2021-06-22 06:45:00|129.29|126.79|129.32|126.82|129.32|126.82|129.2|126.7|16
1624344310000|2021-06-22 06:45:10|129.33|126.83|129.38|126.88|129.4|126.9|129.33|126.83|10
1624344320000|2021-06-22 06:45:20|129.37|126.87|129.36|126.86|129.37|126.87|129.36|126.86|8
1624344330000|2021-06-22 06:45:30|129.4|126.9|129.4|126.9|129.4|126.9|129.4|126.9|1
1624344350000|2021-06-22 06:45:50|129.41|126.91|129.41|126.91|129.41|126.91|129.41|126.91|1
1624344370000|2021-06-22 06:46:10|129.39|126.89|129.29|126.79|129.39|126.89|129.29|126.79|7
1624344380000|2021-06-22 06:46:20|129.28|126.78|129.25|126.75|129.29|126.79|129.24|126.74|9
1624344390000|2021-06-22 06:46:30|129.23|126.73|129.22|126.72|129.25|126.75|129.22|126.72|6
1624344400000|2021-06-22 06:46:40|129.23|126.73|129.22|126.72|129.23|126.73|129.22|126.72|2
1624344410000|2021-06-22 06:46:50|129.16|126.66|129.21|126.71|129.21|126.71|129.14|126.64|8
1624344420000|2021-06-22 06:47:00|129.19|126.69|129.15|126.65|129.19|126.69|129.15|126.65|5
1624344430000|2021-06-22 06:47:10|129.13|126.63|129.09|126.59|129.13|126.63|129.09|126.59|10
1624344440000|2021-06-22 06:47:20|129.13|126.63|129.09|126.59|129.13|126.63|129.09|126.59|10
1624344450000|2021-06-22 06:47:30|129.13|126.63|129.13|126.63|129.13|126.63|129.06|126.56|17
1624344460000|2021-06-22 06:47:40|129.09|126.59|128.94|126.44|129.09|126.59|128.92|126.42|17
1624344470000|2021-06-22 06:47:50|128.95|126.45|129.01|126.51|129.01|126.51|128.87|126.37|13
1624344480000|2021-06-22 06:48:00|129.02|126.52|129.15|126.65|129.16|126.66|129.02|126.52|14
1624344490000|2021-06-22 06:48:10|129.16|126.66|129.13|126.63|129.16|126.66|129.13|126.63|12
1624344500000|2021-06-22 06:48:20|129.14|126.64|129.13|126.63|129.14|126.64|129.12|126.62|13
1624344510000|2021-06-22 06:48:30|129.11|126.61|129.13|126.63|129.13|126.63|129.09|126.59|7
1624344520000|2021-06-22 06:48:40|129.14|126.64|129.15|126.65|129.17|126.67|129.13|126.63|7
1624344530000|2021-06-22 06:48:50|129.16|126.66|129.14|126.64|129.17|126.67|129.14|126.64|6
1624344540000|2021-06-22 06:49:00|129.11|126.61|129.09|126.59|129.11|126.61|129.09|126.59|11
1624344550000|2021-06-22 06:49:10|129.08|126.58|129.07|126.57|129.08|126.58|129.01|126.51|21
1624344560000|2021-06-22 06:49:20|129.02|126.52|129.04|126.54|129.07|126.57|128.98|126.48|14
1624344570000|2021-06-22 06:49:30|129.02|126.52|128.85|126.35|129.07|126.57|128.85|126.35|13
1624344580000|2021-06-22 06:49:40|128.87|126.37|128.86|126.36|128.87|126.37|128.84|126.34|11
1624344590000|2021-06-22 06:49:50|128.87|126.37|128.81|126.31|128.94|126.44|128.8|126.3|18
1624344600000|2021-06-22 06:50:00|128.83|126.33|128.74|126.24|128.83|126.33|128.74|126.24|17
1624344610000|2021-06-22 06:50:10|128.75|126.25|128.7|126.2|128.77|126.27|128.68|126.18|15
1624344620000|2021-06-22 06:50:20|128.69|126.19|128.71|126.21|128.73|126.23|128.69|126.19|9
1624344630000|2021-06-22 06:50:30|128.72|126.22|128.84|126.34|128.84|126.34|128.72|126.22|16
1624344640000|2021-06-22 06:50:40|128.86|126.36|128.87|126.37|128.87|126.37|128.83|126.33|5
1624344650000|2021-06-22 06:50:50|128.89|126.39|129.01|126.51|129.01|126.51|128.88|126.38|24
1624344660000|2021-06-22 06:51:00|129|126.5|129.01|126.51|129.05|126.55|129|126.5|16
1624344670000|2021-06-22 06:51:10|129.02|126.52|129.02|126.52|129.02|126.52|129|126.5|3
1624344680000|2021-06-22 06:51:20|129.03|126.53|129.14|126.64|129.14|126.64|129.03|126.53|13
1624344690000|2021-06-22 06:51:30|129.16|126.66|129.18|126.68|129.24|126.74|129.16|126.66|10
1624344700000|2021-06-22 06:51:40|129.19|126.69|129.19|126.69|129.19|126.69|129.19|126.69|1
1624344710000|2021-06-22 06:51:50|129.21|126.71|129.21|126.71|129.21|126.71|129.19|126.69|5
1624344720000|2021-06-22 06:52:00|129.24|126.74|129.36|126.86|129.36|126.86|129.23|126.73|14
1624344730000|2021-06-22 06:52:10|129.37|126.87|129.37|126.87|129.4|126.9|129.36|126.86|9
1624344740000|2021-06-22 06:52:20|129.36|126.86|129.4|126.9|129.4|126.9|129.35|126.85|15
1624344750000|2021-06-22 06:52:30|129.39|126.89|129.43|126.93|129.43|126.93|129.39|126.89|8
1624344760000|2021-06-22 06:52:40|129.42|126.92|129.43|126.93|129.43|126.93|129.42|126.92|4
1624344770000|2021-06-22 06:52:50|129.42|126.92|129.43|126.93|129.43|126.93|129.42|126.92|2
1624344780000|2021-06-22 06:53:00|129.41|126.91|129.42|126.92|129.42|126.92|129.41|126.91|2
1624344790000|2021-06-22 06:53:10|129.41|126.91|129.4|126.9|129.41|126.91|129.39|126.89|6
1624344800000|2021-06-22 06:53:20|129.41|126.91|129.47|126.97|129.49|126.99|129.41|126.91|7
1624344810000|2021-06-22 06:53:30|129.48|126.98|129.64|127.14|129.66|127.16|129.48|126.98|20
1624344820000|2021-06-22 06:53:40|129.65|127.15|129.73|127.23|129.73|127.23|129.6|127.1|27
1624344830000|2021-06-22 06:53:50|129.72|127.22|129.69|127.19|129.74|127.24|129.67|127.17|16
1624344840000|2021-06-22 06:54:00|129.68|127.18|129.82|127.32|129.82|127.32|129.68|127.18|7
1624344850000|2021-06-22 06:54:10|129.83|127.33|129.81|127.31|129.83|127.33|129.77|127.27|14
1624344860000|2021-06-22 06:54:20|129.82|127.32|129.84|127.34|129.84|127.34|129.82|127.32|6
1624344870000|2021-06-22 06:54:30|129.83|127.33|129.85|127.35|129.86|127.36|129.83|127.33|7
1624344880000|2021-06-22 06:54:40|129.84|127.34|129.97|127.47|129.97|127.47|129.83|127.33|14
1624344890000|2021-06-22 06:54:50|129.99|127.49|129.97|127.47|130.02|127.52|129.97|127.47|12
1624344900000|2021-06-22 06:55:00|129.96|127.46|130.02|127.52|130.03|127.53|129.94|127.44|11
1624344910000|2021-06-22 06:55:10|130.03|127.53|130.01|127.51|130.04|127.54|130|127.5|10
1624344920000|2021-06-22 06:55:20|130|127.5|129.99|127.49|130.04|127.54|129.99|127.49|17
1624344930000|2021-06-22 06:55:30|130|127.5|130.03|127.53|130.03|127.53|129.98|127.48|13
1624344940000|2021-06-22 06:55:40|130.02|127.52|130.04|127.54|130.04|127.54|130.02|127.52|7
1624344950000|2021-06-22 06:55:50|130.03|127.53|129.94|127.44|130.03|127.53|129.94|127.44|8
1624344960000|2021-06-22 06:56:00|129.98|127.48|130.11|127.61|130.11|127.61|129.88|127.38|22
1624344970000|2021-06-22 06:56:10|130.12|127.62|130.17|127.67|130.17|127.67|130.11|127.61|15
1624344980000|2021-06-22 06:56:20|130.16|127.66|130.1|127.6|130.16|127.66|130.1|127.6|6
1624344990000|2021-06-22 06:56:30|130.11|127.61|130.11|127.61|130.12|127.62|130.11|127.61|3
1624345000000|2021-06-22 06:56:40|130.1|127.6|130|127.5|130.11|127.61|129.99|127.49|14
1624345010000|2021-06-22 06:56:50|130.01|127.51|130.11|127.61|130.16|127.66|130|127.5|19
1624345020000|2021-06-22 06:57:00|130.1|127.6|130.23|127.73|130.23|127.73|130.1|127.6|21
1624345030000|2021-06-22 06:57:10|130.24|127.74|130.25|127.75|130.25|127.75|130.23|127.73|7
1624345040000|2021-06-22 06:57:20|130.24|127.74|130.25|127.75|130.28|127.78|130.24|127.74|9
1624345050000|2021-06-22 06:57:30|130.27|127.77|130.3|127.8|130.3|127.8|130.27|127.77|4
1624345060000|2021-06-22 06:57:40|130.29|127.79|130.36|127.86|130.36|127.86|130.29|127.79|6
1624345070000|2021-06-22 06:57:50|130.35|127.85|130.37|127.87|130.37|127.87|130.33|127.83|8
1624345080000|2021-06-22 06:58:00|130.38|127.88|130.4|127.9|130.4|127.9|130.37|127.87|8
1624345090000|2021-06-22 06:58:10|130.39|127.89|130.32|127.82|130.39|127.89|130.27|127.77|16
1624345100000|2021-06-22 06:58:20|130.33|127.83|130.2|127.7|130.33|127.83|130.18|127.68|22
1624345110000|2021-06-22 06:58:30|130.19|127.69|130.18|127.68|130.21|127.71|130.18|127.68|12
1624345120000|2021-06-22 06:58:40|130.19|127.69|130.14|127.64|130.19|127.69|130.05|127.55|17
1624345130000|2021-06-22 06:58:50|130.16|127.66|130.28|127.78|130.3|127.8|130.16|127.66|11
1624345140000|2021-06-22 06:59:00|130.26|127.76|130.37|127.87|130.37|127.87|130.26|127.76|9
1624345150000|2021-06-22 06:59:10|130.38|127.88|130.32|127.82|130.41|127.91|130.28|127.78|20
1624345160000|2021-06-22 06:59:20|130.33|127.83|130.26|127.76|130.33|127.83|130.26|127.76|8
1624345170000|2021-06-22 06:59:30|130.32|127.82|130.48|127.98|130.48|127.98|130.32|127.82|13
1624345180000|2021-06-22 06:59:40|130.47|127.97|130.52|128.02|130.52|128.02|130.44|127.94|22
1624345190000|2021-06-22 06:59:50|130.53|128.03|130.51|128.01|130.6|128.1|130.51|128.01|18
1624345200000|2021-06-22 07:00:00|130.52|128.02|130.37|127.87|130.53|128.03|130.37|127.87|13
1624345210000|2021-06-22 07:00:10|130.38|127.88|130.32|127.82|130.38|127.88|130.32|127.82|11
1624345220000|2021-06-22 07:00:20|130.31|127.81|130.35|127.85|130.36|127.86|130.31|127.81|15
1624345230000|2021-06-22 07:00:30|130.36|127.86|130.38|127.88|130.38|127.88|130.35|127.85|8
1624345240000|2021-06-22 07:00:40|130.41|127.91|130.45|127.95|130.47|127.97|130.41|127.91|12
1624345250000|2021-06-22 07:00:50|130.46|127.96|130.51|128.01|130.52|128.02|130.46|127.96|11
1624345260000|2021-06-22 07:01:00|130.5|128|130.46|127.96|130.5|128|130.43|127.93|10
1624345270000|2021-06-22 07:01:10|130.45|127.95|130.45|127.95|130.46|127.96|130.45|127.95|5
1624345280000|2021-06-22 07:01:20|130.48|127.98|130.6|128.1|130.61|128.11|130.48|127.98|11
1624345290000|2021-06-22 07:01:30|130.62|128.12|130.69|128.19|130.69|128.19|130.62|128.12|6
1624345300000|2021-06-22 07:01:40|130.68|128.18|130.68|128.18|130.69|128.19|130.68|128.18|3
1624345310000|2021-06-22 07:01:50|130.67|128.17|130.74|128.24|130.74|128.24|130.67|128.17|6
1624345320000|2021-06-22 07:02:00|130.75|128.25|130.79|128.29|130.81|128.31|130.75|128.25|9
1624345330000|2021-06-22 07:02:10|130.8|128.3|130.99|128.49|130.99|128.49|130.8|128.3|20
1624345340000|2021-06-22 07:02:20|131|128.5|131.19|128.69|131.21|128.71|131|128.5|17
1624345350000|2021-06-22 07:02:30|131.18|128.68|131.24|128.74|131.3|128.8|131.18|128.68|18
1624345360000|2021-06-22 07:02:40|131.25|128.75|131.36|128.86|131.41|128.91|131.25|128.75|21
1624345370000|2021-06-22 07:02:50|131.37|128.87|131.31|128.81|131.38|128.88|131.2|128.7|18
1624345380000|2021-06-22 07:03:00|131.3|128.8|131.4|128.9|131.4|128.9|131.25|128.75|12
1624345390000|2021-06-22 07:03:10|131.39|128.89|131.4|128.9|131.4|128.9|131.35|128.85|9
1624345400000|2021-06-22 07:03:20|131.39|128.89|131.27|128.77|131.39|128.89|131.26|128.76|10
1624345410000|2021-06-22 07:03:30|131.26|128.76|131.24|128.74|131.29|128.79|131.24|128.74|14
1624345420000|2021-06-22 07:03:40|131.25|128.75|131.24|128.74|131.29|128.79|131.21|128.71|15
1624345430000|2021-06-22 07:03:50|131.23|128.73|131.21|128.71|131.29|128.79|131.2|128.7|10
1624345440000|2021-06-22 07:04:00|131.19|128.69|131.2|128.7|131.22|128.72|131.19|128.69|6
1624345450000|2021-06-22 07:04:10|131.22|128.72|131.22|128.72|131.27|128.77|131.2|128.7|5
1624345460000|2021-06-22 07:04:20|131.21|128.71|131|128.5|131.21|128.71|130.99|128.49|13
1624345470000|2021-06-22 07:04:30|131.02|128.52|130.91|128.41|131.02|128.52|130.91|128.41|15
1624345480000|2021-06-22 07:04:40|130.9|128.4|130.88|128.38|130.91|128.41|130.88|128.38|12
1624345490000|2021-06-22 07:04:50|130.87|128.37|130.91|128.41|130.91|128.41|130.83|128.33|15
1624345500000|2021-06-22 07:05:00|130.93|128.43|130.91|128.41|130.93|128.43|130.85|128.35|15
1624345510000|2021-06-22 07:05:10|130.88|128.38|130.75|128.25|130.88|128.38|130.75|128.25|3
1624345520000|2021-06-22 07:05:20|130.74|128.24|130.78|128.28|130.81|128.31|130.74|128.24|5
1624345530000|2021-06-22 07:05:30|130.76|128.26|130.79|128.29|130.79|128.29|130.75|128.25|4
1624345540000|2021-06-22 07:05:40|130.76|128.26|130.76|128.26|130.78|128.28|130.76|128.26|5
1624345550000|2021-06-22 07:05:50|130.75|128.25|130.67|128.17|130.75|128.25|130.65|128.15|11
1624345560000|2021-06-22 07:06:00|130.68|128.18|130.67|128.17|130.74|128.24|130.64|128.14|12
1624345570000|2021-06-22 07:06:10|130.64|128.14|130.67|128.17|130.67|128.17|130.62|128.12|9
1624345580000|2021-06-22 07:06:20|130.63|128.13|130.67|128.17|130.67|128.17|130.63|128.13|12
1624345590000|2021-06-22 07:06:30|130.65|128.15|130.64|128.14|130.67|128.17|130.61|128.11|11
1624345600000|2021-06-22 07:06:40|130.63|128.13|130.53|128.03|130.67|128.17|130.53|128.03|24
1624345610000|2021-06-22 07:06:50|130.5|128|130.26|127.76|130.52|128.02|130.26|127.76|25
1624345620000|2021-06-22 07:07:00|130.28|127.78|130.35|127.85|130.35|127.85|130.26|127.76|15
1624345630000|2021-06-22 07:07:10|130.37|127.87|130.35|127.85|130.4|127.9|130.35|127.85|14
1624345640000|2021-06-22 07:07:20|130.36|127.86|130.28|127.78|130.37|127.87|130.27|127.77|10
1624345650000|2021-06-22 07:07:30|130.27|127.77|130.25|127.75|130.27|127.77|130.24|127.74|11
1624345660000|2021-06-22 07:07:40|130.23|127.73|130.15|127.65|130.23|127.73|130.14|127.64|14
1624345670000|2021-06-22 07:07:50|130.14|127.64|130.13|127.63|130.15|127.65|130.12|127.62|5
1624345680000|2021-06-22 07:08:00|130.12|127.62|130.12|127.62|130.12|127.62|130.11|127.61|5
1624345690000|2021-06-22 07:08:10|130.11|127.61|130.07|127.57|130.11|127.61|130.06|127.56|15
1624345700000|2021-06-22 07:08:20|130.11|127.61|130.11|127.61|130.11|127.61|130.05|127.55|10
1624345710000|2021-06-22 07:08:30|130.08|127.58|130.11|127.61|130.11|127.61|130.02|127.52|16
1624345720000|2021-06-22 07:08:40|130.03|127.53|129.99|127.49|130.11|127.61|129.99|127.49|12
1624345730000|2021-06-22 07:08:50|130.05|127.55|129.98|127.48|130.11|127.61|129.98|127.48|15
1624345740000|2021-06-22 07:09:00|129.99|127.49|129.99|127.49|129.99|127.49|129.98|127.48|3
1624345750000|2021-06-22 07:09:10|129.97|127.47|130.02|127.52|130.04|127.54|129.93|127.43|17
1624345760000|2021-06-22 07:09:20|130.03|127.53|130|127.5|130.04|127.54|129.98|127.48|11
1624345770000|2021-06-22 07:09:30|129.98|127.48|129.92|127.42|129.98|127.48|129.91|127.41|15
1624345780000|2021-06-22 07:09:40|129.9|127.4|129.87|127.37|129.9|127.4|129.85|127.35|11
1624345790000|2021-06-22 07:09:50|129.86|127.36|129.87|127.37|129.88|127.38|129.84|127.34|19
1624345800000|2021-06-22 07:10:00|129.85|127.35|129.61|127.11|129.88|127.38|129.56|127.06|31
1624345810000|2021-06-22 07:10:10|129.63|127.13|129.6|127.1|129.64|127.14|129.6|127.1|11
1624345820000|2021-06-22 07:10:20|129.59|127.09|129.49|126.99|129.59|127.09|129.48|126.98|17
1624345830000|2021-06-22 07:10:30|129.54|127.04|129.52|127.02|129.58|127.08|129.51|127.01|18
1624345840000|2021-06-22 07:10:40|129.51|127.01|129.42|126.92|129.57|127.07|129.42|126.92|12
1624345850000|2021-06-22 07:10:50|129.43|126.93|129.43|126.93|129.46|126.96|129.41|126.91|12
1624345860000|2021-06-22 07:11:00|129.45|126.95|129.46|126.96|129.46|126.96|129.45|126.95|4
1624345870000|2021-06-22 07:11:10|129.45|126.95|129.42|126.92|129.45|126.95|129.41|126.91|5
1624345880000|2021-06-22 07:11:20|129.41|126.91|129.41|126.91|129.43|126.93|129.4|126.9|9
1624345890000|2021-06-22 07:11:30|129.39|126.89|129.37|126.87|129.4|126.9|129.37|126.87|11
1624345900000|2021-06-22 07:11:40|129.36|126.86|129.39|126.89|129.39|126.89|129.36|126.86|3
1624345910000|2021-06-22 07:11:50|129.38|126.88|129.4|126.9|129.4|126.9|129.37|126.87|5
1624345930000|2021-06-22 07:12:10|129.39|126.89|129.4|126.9|129.41|126.91|129.39|126.89|6
1624345940000|2021-06-22 07:12:20|129.41|126.91|129.61|127.11|129.62|127.12|129.41|126.91|16
1624345950000|2021-06-22 07:12:30|129.6|127.1|129.74|127.24|129.76|127.26|129.6|127.1|15
1624345960000|2021-06-22 07:12:40|129.73|127.23|129.69|127.19|129.75|127.25|129.68|127.18|11
1624345970000|2021-06-22 07:12:50|129.68|127.18|129.7|127.2|129.7|127.2|129.68|127.18|11
1624345980000|2021-06-22 07:13:00|129.69|127.19|129.64|127.14|129.7|127.2|129.64|127.14|7
1624345990000|2021-06-22 07:13:10|129.65|127.15|129.59|127.09|129.65|127.15|129.58|127.08|10
1624346000000|2021-06-22 07:13:20|129.57|127.07|129.55|127.05|129.57|127.07|129.55|127.05|4
1624346010000|2021-06-22 07:13:30|129.54|127.04|129.5|127|129.54|127.04|129.5|127|8
1624346020000|2021-06-22 07:13:40|129.47|126.97|129.5|127|129.5|127|129.47|126.97|3
1624346030000|2021-06-22 07:13:50|129.51|127.01|129.55|127.05|129.55|127.05|129.5|127|8
1624346040000|2021-06-22 07:14:00|129.58|127.08|129.59|127.09|129.62|127.12|129.57|127.07|11
1624346050000|2021-06-22 07:14:10|129.6|127.1|129.59|127.09|129.6|127.1|129.59|127.09|2
1624346060000|2021-06-22 07:14:20|129.6|127.1|129.72|127.22|129.72|127.22|129.6|127.1|7
1624346070000|2021-06-22 07:14:30|129.77|127.27|129.9|127.4|129.9|127.4|129.77|127.27|10
1624346080000|2021-06-22 07:14:40|129.88|127.38|129.83|127.33|129.88|127.38|129.83|127.33|6
1624346090000|2021-06-22 07:14:50|129.84|127.34|129.82|127.32|129.84|127.34|129.81|127.31|7
1624346100000|2021-06-22 07:15:00|129.8|127.3|129.97|127.47|129.97|127.47|129.79|127.29|19
1624346110000|2021-06-22 07:15:10|129.99|127.49|130.17|127.67|130.17|127.67|129.99|127.49|19
1624346120000|2021-06-22 07:15:20|130.19|127.69|130.19|127.69|130.24|127.74|130.19|127.69|21
1624346130000|2021-06-22 07:15:30|130.2|127.7|130.23|127.73|130.27|127.77|130.2|127.7|16
1624346140000|2021-06-22 07:15:40|130.2|127.7|130.09|127.59|130.2|127.7|130.09|127.59|9
1624346150000|2021-06-22 07:15:50|130.1|127.6|130.08|127.58|130.1|127.6|130.06|127.56|10
1624346160000|2021-06-22 07:16:00|130.09|127.59|130.14|127.64|130.14|127.64|130.09|127.59|8
1624346170000|2021-06-22 07:16:10|130.12|127.62|130.12|127.62|130.12|127.62|130.12|127.62|1
1624346180000|2021-06-22 07:16:20|130.1|127.6|130.05|127.55|130.1|127.6|130.05|127.55|7
1624346190000|2021-06-22 07:16:30|130.07|127.57|130.02|127.52|130.07|127.57|129.92|127.42|19
1624346200000|2021-06-22 07:16:40|129.9|127.4|129.68|127.18|130.07|127.57|129.68|127.18|14
1624346210000|2021-06-22 07:16:50|129.7|127.2|129.48|126.98|129.74|127.24|129.48|126.98|20
1624346220000|2021-06-22 07:17:00|129.47|126.97|129.45|126.95|129.52|127.02|129.45|126.95|10
1624346230000|2021-06-22 07:17:10|129.44|126.94|129.41|126.91|129.46|126.96|129.4|126.9|8
1624346240000|2021-06-22 07:17:20|129.4|126.9|129.36|126.86|129.4|126.9|129.33|126.83|18
1624346250000|2021-06-22 07:17:30|129.35|126.85|129.34|126.84|129.36|126.86|129.33|126.83|14
1624346260000|2021-06-22 07:17:40|129.33|126.83|129.36|126.86|129.36|126.86|129.33|126.83|13
1624346270000|2021-06-22 07:17:50|129.35|126.85|129.38|126.88|129.38|126.88|129.34|126.84|14
1624346280000|2021-06-22 07:18:00|129.37|126.87|129.44|126.94|129.46|126.96|129.36|126.86|16
1624346290000|2021-06-22 07:18:10|129.46|126.96|129.59|127.09|129.69|127.19|129.46|126.96|18
1624346300000|2021-06-22 07:18:20|129.57|127.07|129.64|127.14|129.72|127.22|129.57|127.07|25
1624346310000|2021-06-22 07:18:30|129.62|127.12|129.57|127.07|129.66|127.16|129.55|127.05|19
1624346320000|2021-06-22 07:18:40|129.56|127.06|129.53|127.03|129.56|127.06|129.43|126.93|14
1624346330000|2021-06-22 07:18:50|129.54|127.04|129.47|126.97|129.54|127.04|129.47|126.97|6
1624346340000|2021-06-22 07:19:00|129.45|126.95|129.39|126.89|129.45|126.95|129.36|126.86|20
1624346350000|2021-06-22 07:19:10|129.4|126.9|129.42|126.92|129.43|126.93|129.36|126.86|14
1624346360000|2021-06-22 07:19:20|129.39|126.89|129.38|126.88|129.39|126.89|129.37|126.87|11
1624346370000|2021-06-22 07:19:30|129.37|126.87|129.38|126.88|129.4|126.9|129.37|126.87|11
1624346380000|2021-06-22 07:19:40|129.37|126.87|129.35|126.85|129.38|126.88|129.32|126.82|14
1624346390000|2021-06-22 07:19:50|129.34|126.84|129.4|126.9|129.42|126.92|129.32|126.82|19
1624346400000|2021-06-22 07:20:00|129.39|126.89|129.37|126.87|129.39|126.89|129.37|126.87|2
1624346410000|2021-06-22 07:20:10|129.36|126.86|129.34|126.84|129.37|126.87|129.33|126.83|11
1624346420000|2021-06-22 07:20:20|129.37|126.87|129.35|126.85|129.37|126.87|129.32|126.82|12
1624346430000|2021-06-22 07:20:30|129.31|126.81|129.25|126.75|129.37|126.87|129.25|126.75|6
1624346440000|2021-06-22 07:20:40|129.22|126.72|129.21|126.71|129.23|126.73|129.21|126.71|4
1624346450000|2021-06-22 07:20:50|129.17|126.67|129.07|126.57|129.17|126.67|129.07|126.57|10
1624346460000|2021-06-22 07:21:00|129.09|126.59|129.19|126.69|129.22|126.72|129.08|126.58|25
1624346470000|2021-06-22 07:21:10|129.2|126.7|129.16|126.66|129.23|126.73|129.16|126.66|9
1624346480000|2021-06-22 07:21:20|129.14|126.64|129.02|126.52|129.14|126.64|129.02|126.52|16
1624346490000|2021-06-22 07:21:30|129|126.5|129.01|126.51|129.01|126.51|128.92|126.42|19
1624346500000|2021-06-22 07:21:40|129.02|126.52|128.99|126.49|129.03|126.53|128.99|126.49|17
1624346510000|2021-06-22 07:21:50|128.98|126.48|129.04|126.54|129.04|126.54|128.95|126.45|16
1624346520000|2021-06-22 07:22:00|129.03|126.53|129.05|126.55|129.05|126.55|129|126.5|9
1624346530000|2021-06-22 07:22:10|129.09|126.59|129.13|126.63|129.14|126.64|129.09|126.59|10
1624346540000|2021-06-22 07:22:20|129.12|126.62|129.05|126.55|129.13|126.63|129.05|126.55|14
1624346550000|2021-06-22 07:22:30|129.04|126.54|129.06|126.56|129.07|126.57|129.04|126.54|6
1624346560000|2021-06-22 07:22:40|129.07|126.57|129.07|126.57|129.07|126.57|129.05|126.55|9
1624346570000|2021-06-22 07:22:50|129.08|126.58|129.07|126.57|129.08|126.58|129.07|126.57|4
1624346580000|2021-06-22 07:23:00|129.06|126.56|129.04|126.54|129.07|126.57|129.04|126.54|8
1624346590000|2021-06-22 07:23:10|129.03|126.53|129.12|126.62|129.12|126.62|129.03|126.53|7
1624346600000|2021-06-22 07:23:20|129.14|126.64|129.04|126.54|129.14|126.64|129.01|126.51|14
1624346610000|2021-06-22 07:23:30|129.02|126.52|129.04|126.54|129.04|126.54|129.02|126.52|9
1624346620000|2021-06-22 07:23:40|129.03|126.53|129.03|126.53|129.04|126.54|129.03|126.53|9
1624346630000|2021-06-22 07:23:50|129.04|126.54|129.03|126.53|129.04|126.54|129.02|126.52|14
1624346640000|2021-06-22 07:24:00|129.04|126.54|129.04|126.54|129.04|126.54|129.02|126.52|5
1624346650000|2021-06-22 07:24:10|129.03|126.53|129.04|126.54|129.04|126.54|129.02|126.52|13
1624346660000|2021-06-22 07:24:20|129.03|126.53|129.02|126.52|129.04|126.54|129.02|126.52|14
1624346670000|2021-06-22 07:24:30|129.03|126.53|129.06|126.56|129.06|126.56|129.02|126.52|6
1624346680000|2021-06-22 07:24:40|129.07|126.57|129.31|126.81|129.31|126.81|129.07|126.57|11
1624346690000|2021-06-22 07:24:50|129.3|126.8|129.36|126.86|129.36|126.86|129.3|126.8|10
1624346700000|2021-06-22 07:25:00|129.37|126.87|129.55|127.05|129.55|127.05|129.36|126.86|12
1624346710000|2021-06-22 07:25:10|129.57|127.07|129.74|127.24|129.74|127.24|129.57|127.07|16
1624346720000|2021-06-22 07:25:20|129.77|127.27|129.74|127.24|129.88|127.38|129.73|127.23|24
1624346730000|2021-06-22 07:25:30|129.72|127.22|129.86|127.36|129.9|127.4|129.71|127.21|17
1624346740000|2021-06-22 07:25:40|129.79|127.29|129.89|127.39|129.9|127.4|129.78|127.28|14
1624346750000|2021-06-22 07:25:50|129.87|127.37|129.78|127.28|129.87|127.37|129.75|127.25|19
1624346760000|2021-06-22 07:26:00|129.79|127.29|129.92|127.42|129.93|127.43|129.78|127.28|14
1624346770000|2021-06-22 07:26:10|129.93|127.43|129.93|127.43|129.93|127.43|129.89|127.39|15
1624346780000|2021-06-22 07:26:20|129.91|127.41|130.06|127.56|130.06|127.56|129.91|127.41|12
1624346790000|2021-06-22 07:26:30|130.07|127.57|130.17|127.67|130.18|127.68|130.04|127.54|18
1624346800000|2021-06-22 07:26:40|130.18|127.68|130.14|127.64|130.18|127.68|130.13|127.63|16
1624346810000|2021-06-22 07:26:50|130.15|127.65|130.26|127.76|130.26|127.76|130.14|127.64|20
1624346820000|2021-06-22 07:27:00|130.29|127.79|130.46|127.96|130.46|127.96|130.26|127.76|18
1624346830000|2021-06-22 07:27:10|130.48|127.98|130.53|128.03|130.54|128.04|130.46|127.96|21
1624346840000|2021-06-22 07:27:20|130.54|128.04|130.41|127.91|130.54|128.04|130.4|127.9|16
1624346850000|2021-06-22 07:27:30|130.4|127.9|130.34|127.84|130.42|127.92|130.27|127.77|17
1624346860000|2021-06-22 07:27:40|130.33|127.83|130.34|127.84|130.4|127.9|130.32|127.82|16
1624346870000|2021-06-22 07:27:50|130.33|127.83|130.38|127.88|130.38|127.88|130.33|127.83|6
1624346880000|2021-06-22 07:28:00|130.39|127.89|130.64|128.14|130.66|128.16|130.39|127.89|13
1624346890000|2021-06-22 07:28:10|130.62|128.12|130.58|128.08|130.63|128.13|130.58|128.08|13
1624346900000|2021-06-22 07:28:20|130.57|128.07|130.59|128.09|130.59|128.09|130.5|128|16
1624346910000|2021-06-22 07:28:30|130.58|128.08|130.69|128.19|130.69|128.19|130.58|128.08|14
1624346920000|2021-06-22 07:28:40|130.66|128.16|130.7|128.2|130.76|128.26|130.64|128.14|18
1624346930000|2021-06-22 07:28:50|130.69|128.19|130.7|128.2|130.7|128.2|130.66|128.16|10
1624346940000|2021-06-22 07:29:00|130.69|128.19|130.75|128.25|130.79|128.29|130.69|128.19|13
1624346950000|2021-06-22 07:29:10|130.76|128.26|130.67|128.17|130.8|128.3|130.67|128.17|18
1624346960000|2021-06-22 07:29:20|130.66|128.16|130.67|128.17|130.68|128.18|130.64|128.14|20
1624346970000|2021-06-22 07:29:30|130.64|128.14|130.66|128.16|130.68|128.18|130.63|128.13|16
1624346980000|2021-06-22 07:29:40|130.64|128.14|130.76|128.26|130.76|128.26|130.64|128.14|19
1624346990000|2021-06-22 07:29:50|130.78|128.28|130.87|128.37|130.87|128.37|130.77|128.27|13
1624347000000|2021-06-22 07:30:00|130.86|128.36|130.74|128.24|130.87|128.37|130.71|128.21|22
1624347010000|2021-06-22 07:30:10|130.76|128.26|130.84|128.34|130.84|128.34|130.74|128.24|15
1624347020000|2021-06-22 07:30:20|130.89|128.39|130.8|128.3|130.9|128.4|130.8|128.3|17
1624347030000|2021-06-22 07:30:30|130.82|128.32|130.82|128.32|130.83|128.33|130.81|128.31|7
1624347040000|2021-06-22 07:30:40|130.84|128.34|130.59|128.09|130.85|128.35|130.59|128.09|16
1624347050000|2021-06-22 07:30:50|130.56|128.06|130.6|128.1|130.61|128.11|130.49|127.99|17
1624347060000|2021-06-22 07:31:00|130.59|128.09|130.51|128.01|130.59|128.09|130.5|128|17
1624347070000|2021-06-22 07:31:10|130.53|128.03|130.44|127.94|130.55|128.05|130.4|127.9|29
1624347080000|2021-06-22 07:31:20|130.43|127.93|130.26|127.76|130.43|127.93|130.25|127.75|20
1624347090000|2021-06-22 07:31:30|130.24|127.74|130.21|127.71|130.25|127.75|130.18|127.68|15
1624347100000|2021-06-22 07:31:40|130.23|127.73|130.37|127.87|130.37|127.87|130.23|127.73|13
1624347110000|2021-06-22 07:31:50|130.47|127.97|130.39|127.89|130.49|127.99|130.38|127.88|15
1624347120000|2021-06-22 07:32:00|130.4|127.9|130.23|127.73|130.42|127.92|130.22|127.72|17
1624347130000|2021-06-22 07:32:10|130.24|127.74|130.22|127.72|130.26|127.76|130.16|127.66|17
1624347140000|2021-06-22 07:32:20|130.21|127.71|130.18|127.68|130.21|127.71|130.16|127.66|13
1624347150000|2021-06-22 07:32:30|130.19|127.69|130.3|127.8|130.31|127.81|130.19|127.69|13
1624347160000|2021-06-22 07:32:40|130.31|127.81|130.51|128.01|130.51|128.01|130.3|127.8|16
1624347170000|2021-06-22 07:32:50|130.5|128|130.32|127.82|130.5|128|130.32|127.82|19
1624347180000|2021-06-22 07:33:00|130.28|127.78|130.26|127.76|130.28|127.78|130.23|127.73|11
1624347190000|2021-06-22 07:33:10|130.24|127.74|130.14|127.64|130.27|127.77|130.13|127.63|22
1624347200000|2021-06-22 07:33:20|130.19|127.69|130.45|127.95|130.45|127.95|130.19|127.69|18
1624347210000|2021-06-22 07:33:30|130.46|127.96|130.5|128|130.5|128|130.44|127.94|14
1624347220000|2021-06-22 07:33:40|130.51|128.01|130.57|128.07|130.65|128.15|130.51|128.01|23
1624347230000|2021-06-22 07:33:50|130.56|128.06|130.53|128.03|130.56|128.06|130.51|128.01|11
1624347240000|2021-06-22 07:34:00|130.55|128.05|130.56|128.06|130.56|128.06|130.54|128.04|9
1624347250000|2021-06-22 07:34:10|130.55|128.05|130.68|128.18|130.68|128.18|130.55|128.05|8
1624347260000|2021-06-22 07:34:20|130.69|128.19|130.71|128.21|130.76|128.26|130.69|128.19|11
1624347270000|2021-06-22 07:34:30|130.72|128.22|130.7|128.2|130.73|128.23|130.7|128.2|7
1624347280000|2021-06-22 07:34:40|130.69|128.19|130.71|128.21|130.73|128.23|130.69|128.19|8
1624347290000|2021-06-22 07:34:50|130.73|128.23|130.61|128.11|130.73|128.23|130.61|128.11|19
1624347300000|2021-06-22 07:35:00|130.62|128.12|130.74|128.24|130.74|128.24|130.61|128.11|15
1624347310000|2021-06-22 07:35:10|130.73|128.23|130.76|128.26|130.76|128.26|130.72|128.22|10
1624347320000|2021-06-22 07:35:20|130.75|128.25|130.95|128.45|130.95|128.45|130.74|128.24|15
1624347330000|2021-06-22 07:35:30|130.97|128.47|130.95|128.45|131|128.5|130.92|128.42|13
1624347340000|2021-06-22 07:35:40|130.94|128.44|130.92|128.42|130.94|128.44|130.87|128.37|14
1624347350000|2021-06-22 07:35:50|130.95|128.45|130.84|128.34|130.97|128.47|130.83|128.33|13
1624347360000|2021-06-22 07:36:00|130.85|128.35|130.95|128.45|130.95|128.45|130.83|128.33|10
1624347370000|2021-06-22 07:36:10|130.98|128.48|131|128.5|131.01|128.51|130.97|128.47|8
1624347380000|2021-06-22 07:36:20|130.95|128.45|130.98|128.48|130.98|128.48|130.95|128.45|12
1624347390000|2021-06-22 07:36:30|130.99|128.49|130.93|128.43|131|128.5|130.93|128.43|6
1624347400000|2021-06-22 07:36:40|130.92|128.42|130.98|128.48|130.98|128.48|130.92|128.42|8
1624347410000|2021-06-22 07:36:50|130.94|128.44|131.01|128.51|131.01|128.51|130.94|128.44|4
1624347420000|2021-06-22 07:37:00|131|128.5|131.07|128.57|131.07|128.57|131|128.5|7
1624347430000|2021-06-22 07:37:10|131.08|128.58|131.09|128.59|131.1|128.6|131.07|128.57|8
1624347440000|2021-06-22 07:37:20|131.07|128.57|131.1|128.6|131.1|128.6|131.07|128.57|7
1624347450000|2021-06-22 07:37:30|131.08|128.58|131.09|128.59|131.1|128.6|131.08|128.58|5
1624347460000|2021-06-22 07:37:40|131.07|128.57|131.06|128.56|131.08|128.58|131.06|128.56|3
1624347470000|2021-06-22 07:37:50|131.05|128.55|131.11|128.61|131.11|128.61|131.05|128.55|6
1624347480000|2021-06-22 07:38:00|131.08|128.58|131.03|128.53|131.08|128.58|131.03|128.53|5
1624347490000|2021-06-22 07:38:10|130.97|128.47|130.93|128.43|131|128.5|130.91|128.41|26
1624347500000|2021-06-22 07:38:20|130.92|128.42|130.83|128.33|130.94|128.44|130.8|128.3|19
1624347510000|2021-06-22 07:38:30|130.82|128.32|130.81|128.31|130.85|128.35|130.8|128.3|23
1624347520000|2021-06-22 07:38:40|130.83|128.33|130.75|128.25|130.85|128.35|130.73|128.23|18
1624347530000|2021-06-22 07:38:50|130.73|128.23|130.55|128.05|130.83|128.33|130.55|128.05|14
1624347540000|2021-06-22 07:39:00|130.56|128.06|130.73|128.23|130.76|128.26|130.56|128.06|14
1624347550000|2021-06-22 07:39:10|130.66|128.16|130.53|128.03|130.66|128.16|130.53|128.03|10
1624347560000|2021-06-22 07:39:20|130.52|128.02|130.45|127.95|130.52|128.02|130.45|127.95|17
1624347570000|2021-06-22 07:39:30|130.46|127.96|130.47|127.97|130.47|127.97|130.42|127.92|16
1624347580000|2021-06-22 07:39:40|130.42|127.92|130.45|127.95|130.47|127.97|130.4|127.9|19
1624347590000|2021-06-22 07:39:50|130.44|127.94|130.42|127.92|130.47|127.97|130.4|127.9|13
1624347610000|2021-06-22 07:40:10|130.4|127.9|130.33|127.83|130.4|127.9|130.33|127.83|20
1624347620000|2021-06-22 07:40:20|130.4|127.9|130.4|127.9|130.4|127.9|130.32|127.82|12
1624347630000|2021-06-22 07:40:30|130.33|127.83|130.25|127.75|130.4|127.9|130.24|127.74|17
1624347640000|2021-06-22 07:40:40|130.24|127.74|130.23|127.73|130.24|127.74|130.22|127.72|5
1624347650000|2021-06-22 07:40:50|130.22|127.72|130.22|127.72|130.22|127.72|130.22|127.72|1
1624347660000|2021-06-22 07:41:00|130.23|127.73|130.43|127.93|130.43|127.93|130.23|127.73|16
1624347670000|2021-06-22 07:41:10|130.44|127.94|130.47|127.97|130.49|127.99|130.44|127.94|16
1624347680000|2021-06-22 07:41:20|130.48|127.98|130.57|128.07|130.57|128.07|130.48|127.98|8
1624347690000|2021-06-22 07:41:30|130.6|128.1|130.47|127.97|130.6|128.1|130.47|127.97|20
1624347700000|2021-06-22 07:41:40|130.45|127.95|130.53|128.03|130.53|128.03|130.42|127.92|11
1624347710000|2021-06-22 07:41:50|130.55|128.05|130.7|128.2|130.7|128.2|130.55|128.05|13
1624347720000|2021-06-22 07:42:00|130.69|128.19|130.71|128.21|130.73|128.23|130.69|128.19|16
1624347730000|2021-06-22 07:42:10|130.7|128.2|130.76|128.26|130.79|128.29|130.69|128.19|19
1624347740000|2021-06-22 07:42:20|130.77|128.27|130.79|128.29|130.85|128.35|130.77|128.27|15
1624347750000|2021-06-22 07:42:30|130.78|128.28|130.83|128.33|130.84|128.34|130.75|128.25|12
1624347760000|2021-06-22 07:42:40|130.84|128.34|130.87|128.37|130.91|128.41|130.84|128.34|15
1624347770000|2021-06-22 07:42:50|130.86|128.36|130.86|128.36|130.89|128.39|130.85|128.35|14
1624347780000|2021-06-22 07:43:00|130.85|128.35|130.79|128.29|130.85|128.35|130.77|128.27|14
1624347790000|2021-06-22 07:43:10|130.78|128.28|130.79|128.29|130.79|128.29|130.78|128.28|10
1624347800000|2021-06-22 07:43:20|130.78|128.28|130.82|128.32|130.82|128.32|130.78|128.28|4
1624347810000|2021-06-22 07:43:30|130.81|128.31|130.84|128.34|130.86|128.36|130.81|128.31|8
1624347820000|2021-06-22 07:43:40|130.85|128.35|130.77|128.27|130.85|128.35|130.75|128.25|9
1624347830000|2021-06-22 07:43:50|130.76|128.26|130.77|128.27|130.78|128.28|130.76|128.26|6
1624347840000|2021-06-22 07:44:00|130.76|128.26|130.81|128.31|130.81|128.31|130.75|128.25|12
1624347850000|2021-06-22 07:44:10|130.8|128.3|130.86|128.36|130.86|128.36|130.8|128.3|11
1624347860000|2021-06-22 07:44:20|130.84|128.34|130.84|128.34|130.84|128.34|130.84|128.34|1
1624347870000|2021-06-22 07:44:30|130.85|128.35|130.88|128.38|130.9|128.4|130.85|128.35|9
1624347890000|2021-06-22 07:44:50|130.89|128.39|131.09|128.59|131.09|128.59|130.89|128.39|16
1624347900000|2021-06-22 07:45:00|131.1|128.6|131.05|128.55|131.11|128.61|131.04|128.54|13
1624347910000|2021-06-22 07:45:10|131.04|128.54|130.85|128.35|131.05|128.55|130.84|128.34|23
1624347920000|2021-06-22 07:45:20|130.84|128.34|130.83|128.33|130.84|128.34|130.75|128.25|14
1624347930000|2021-06-22 07:45:30|130.77|128.27|130.62|128.12|130.83|128.33|130.55|128.05|23
1624347940000|2021-06-22 07:45:40|130.8|128.3|130.58|128.08|130.83|128.33|130.55|128.05|26
1624347950000|2021-06-22 07:45:50|130.69|128.19|130.64|128.14|130.81|128.31|130.53|128.03|14
1624347960000|2021-06-22 07:46:00|130.65|128.15|130.61|128.11|130.66|128.16|130.61|128.11|9
1624347970000|2021-06-22 07:46:10|130.64|128.14|130.78|128.28|130.78|128.28|130.64|128.14|17
1624347980000|2021-06-22 07:46:20|130.76|128.26|130.68|128.18|130.76|128.26|130.68|128.18|11
1624347990000|2021-06-22 07:46:30|130.69|128.19|130.64|128.14|130.69|128.19|130.64|128.14|9
1624348000000|2021-06-22 07:46:40|130.63|128.13|130.62|128.12|130.68|128.18|130.6|128.1|19
1624348010000|2021-06-22 07:46:50|130.66|128.16|130.63|128.13|130.68|128.18|130.61|128.11|12
1624348020000|2021-06-22 07:47:00|130.66|128.16|130.64|128.14|130.68|128.18|130.64|128.14|7
1624348030000|2021-06-22 07:47:10|130.68|128.18|130.61|128.11|130.68|128.18|130.61|128.11|9
1624348040000|2021-06-22 07:47:20|130.58|128.08|130.55|128.05|130.58|128.08|130.54|128.04|7
1624348050000|2021-06-22 07:47:30|130.56|128.06|130.54|128.04|130.57|128.07|130.54|128.04|4
1624348060000|2021-06-22 07:47:40|130.55|128.05|130.54|128.04|130.56|128.06|130.54|128.04|6
1624348070000|2021-06-22 07:47:50|130.53|128.03|130.63|128.13|130.63|128.13|130.52|128.02|7
1624348080000|2021-06-22 07:48:00|130.64|128.14|130.55|128.05|130.64|128.14|130.55|128.05|10
1624348090000|2021-06-22 07:48:10|130.53|128.03|130.5|128|130.53|128.03|130.47|127.97|14
1624348100000|2021-06-22 07:48:20|130.48|127.98|130.5|128|130.53|128.03|130.48|127.98|14
1624348110000|2021-06-22 07:48:30|130.49|127.99|130.44|127.94|130.53|128.03|130.35|127.85|19
1624348120000|2021-06-22 07:48:40|130.45|127.95|130.43|127.93|130.49|127.99|130.33|127.83|18
1624348130000|2021-06-22 07:48:50|130.44|127.94|130.38|127.88|130.44|127.94|130.38|127.88|10
1624348140000|2021-06-22 07:49:00|130.37|127.87|130.34|127.84|130.38|127.88|130.33|127.83|9
1624348150000|2021-06-22 07:49:10|130.35|127.85|130.38|127.88|130.39|127.89|130.32|127.82|20
1624348160000|2021-06-22 07:49:20|130.39|127.89|130.38|127.88|130.4|127.9|130.35|127.85|11
1624348170000|2021-06-22 07:49:30|130.33|127.83|130.38|127.88|130.38|127.88|130.27|127.77|15
1624348180000|2021-06-22 07:49:40|130.29|127.79|130.36|127.86|130.38|127.88|130.25|127.75|21
1624348190000|2021-06-22 07:49:50|130.31|127.81|130.24|127.74|130.36|127.86|130.22|127.72|11
1624348200000|2021-06-22 07:50:00|130.23|127.73|130.22|127.72|130.26|127.76|130.22|127.72|9
1624348210000|2021-06-22 07:50:10|130.23|127.73|130.28|127.78|130.29|127.79|130.23|127.73|10
1624348220000|2021-06-22 07:50:20|130.27|127.77|130.24|127.74|130.28|127.78|130.24|127.74|15
1624348230000|2021-06-22 07:50:30|130.26|127.76|130.25|127.75|130.26|127.76|130.22|127.72|15
1624348240000|2021-06-22 07:50:40|130.26|127.76|130.19|127.69|130.26|127.76|130.19|127.69|12
1624348250000|2021-06-22 07:50:50|130.23|127.73|130.09|127.59|130.24|127.74|130.09|127.59|21
1624348260000|2021-06-22 07:51:00|130.13|127.63|129.93|127.43|130.13|127.63|129.91|127.41|11
1624348270000|2021-06-22 07:51:10|129.94|127.44|130.07|127.57|130.22|127.72|129.94|127.44|32
1624348280000|2021-06-22 07:51:20|130.08|127.58|130.01|127.51|130.08|127.58|130.01|127.51|5
1624348290000|2021-06-22 07:51:30|130.02|127.52|130|127.5|130.02|127.52|129.97|127.47|12
1624348300000|2021-06-22 07:51:40|130.01|127.51|129.96|127.46|130.01|127.51|129.91|127.41|16
1624348310000|2021-06-22 07:51:50|129.97|127.47|130.01|127.51|130.01|127.51|129.95|127.45|23
1624348320000|2021-06-22 07:52:00|130|127.5|130.15|127.65|130.15|127.65|129.99|127.49|19
1624348330000|2021-06-22 07:52:10|130.14|127.64|129.84|127.34|130.14|127.64|129.83|127.33|21
1624348340000|2021-06-22 07:52:20|129.83|127.33|129.71|127.21|129.84|127.34|129.71|127.21|12
1624348350000|2021-06-22 07:52:30|129.69|127.19|129.71|127.21|129.75|127.25|129.69|127.19|12
1624348360000|2021-06-22 07:52:40|129.73|127.23|129.75|127.25|129.79|127.29|129.7|127.2|12
1624348370000|2021-06-22 07:52:50|129.74|127.24|129.73|127.23|129.75|127.25|129.73|127.23|8
1624348380000|2021-06-22 07:53:00|129.72|127.22|129.85|127.35|129.9|127.4|129.71|127.21|15
1624348390000|2021-06-22 07:53:10|129.84|127.34|129.82|127.32|129.85|127.35|129.73|127.23|17
1624348400000|2021-06-22 07:53:20|129.81|127.31|129.75|127.25|129.85|127.35|129.75|127.25|12
1624348410000|2021-06-22 07:53:30|129.76|127.26|129.67|127.17|129.76|127.26|129.66|127.16|17
1624348420000|2021-06-22 07:53:40|129.66|127.16|129.62|127.12|129.66|127.16|129.62|127.12|10
1624348430000|2021-06-22 07:53:50|129.64|127.14|129.54|127.04|129.66|127.16|129.54|127.04|15
1624348440000|2021-06-22 07:54:00|129.44|126.94|129.51|127.01|129.52|127.02|129.44|126.94|12
1624348450000|2021-06-22 07:54:10|129.53|127.03|129.61|127.11|129.67|127.17|129.53|127.03|12
1624348460000|2021-06-22 07:54:20|129.62|127.12|129.36|126.86|129.62|127.12|129.35|126.85|21
1624348470000|2021-06-22 07:54:30|129.35|126.85|129.38|126.88|129.4|126.9|129.34|126.84|16
1624348480000|2021-06-22 07:54:40|129.39|126.89|129.31|126.81|129.39|126.89|129.24|126.74|22
1624348490000|2021-06-22 07:54:50|129.29|126.79|129.33|126.83|129.4|126.9|129.21|126.71|24
1624348500000|2021-06-22 07:55:00|129.34|126.84|129.36|126.86|129.36|126.86|129.31|126.81|16
1624348510000|2021-06-22 07:55:10|129.35|126.85|129.42|126.92|129.53|127.03|129.35|126.85|21
1624348520000|2021-06-22 07:55:20|129.43|126.93|129.23|126.73|129.43|126.93|129.23|126.73|17
1624348530000|2021-06-22 07:55:30|129.22|126.72|129.23|126.73|129.27|126.77|129.19|126.69|12
1624348540000|2021-06-22 07:55:40|129.24|126.74|129.3|126.8|129.32|126.82|129.23|126.73|21
1624348550000|2021-06-22 07:55:50|129.31|126.81|129.23|126.73|129.31|126.81|129.21|126.71|11
1624348560000|2021-06-22 07:56:00|129.2|126.7|129.4|126.9|129.45|126.95|129.2|126.7|25
1624348570000|2021-06-22 07:56:10|129.36|126.86|129.26|126.76|129.36|126.86|129.25|126.75|13
1624348580000|2021-06-22 07:56:20|129.22|126.72|129.34|126.84|129.35|126.85|129.22|126.72|9
1624348590000|2021-06-22 07:56:30|129.35|126.85|129.28|126.78|129.36|126.86|129.23|126.73|16
1624348600000|2021-06-22 07:56:40|129.27|126.77|129.22|126.72|129.28|126.78|129.22|126.72|15
1624348610000|2021-06-22 07:56:50|129.21|126.71|129.28|126.78|129.3|126.8|129.2|126.7|20
1624348620000|2021-06-22 07:57:00|129.29|126.79|129.36|126.86|129.36|126.86|129.28|126.78|14
1624348630000|2021-06-22 07:57:10|129.35|126.85|129.3|126.8|129.35|126.85|129.25|126.75|18
1624348640000|2021-06-22 07:57:20|129.28|126.78|129.21|126.71|129.35|126.85|129.15|126.65|28
1624348650000|2021-06-22 07:57:30|129.23|126.73|129.22|126.72|129.35|126.85|129.15|126.65|19
1624348660000|2021-06-22 07:57:40|129.3|126.8|129.06|126.56|129.3|126.8|129.06|126.56|17
1624348670000|2021-06-22 07:57:50|129.05|126.55|129.15|126.65|129.15|126.65|129.04|126.54|18
1624348680000|2021-06-22 07:58:00|129.18|126.68|129.08|126.58|129.18|126.68|129.06|126.56|15
1624348690000|2021-06-22 07:58:10|129.06|126.56|129.06|126.56|129.08|126.58|129.05|126.55|9
1624348710000|2021-06-22 07:58:30|129.04|126.54|129.06|126.56|129.06|126.56|129.03|126.53|6
1624348720000|2021-06-22 07:58:40|129.08|126.58|129.05|126.55|129.09|126.59|129.02|126.52|10
1624348730000|2021-06-22 07:58:50|129.06|126.56|129.12|126.62|129.13|126.63|129.06|126.56|10
1624348740000|2021-06-22 07:59:00|129.11|126.61|129.1|126.6|129.11|126.61|129.09|126.59|6
1624348750000|2021-06-22 07:59:10|129.07|126.57|129.04|126.54|129.07|126.57|129.04|126.54|9
1624348760000|2021-06-22 07:59:20|129.05|126.55|129.07|126.57|129.09|126.59|129.05|126.55|6
1624348770000|2021-06-22 07:59:30|129.08|126.58|129.21|126.71|129.26|126.76|129.08|126.58|22
1624348780000|2021-06-22 07:59:40|129.22|126.72|129.35|126.85|129.35|126.85|129.21|126.71|12
1624348790000|2021-06-22 07:59:50|129.39|126.89|129.53|127.03|129.53|127.03|129.36|126.86|22
1624348800000|2021-06-22 08:00:00|129.57|127.07|129.66|127.16|129.66|127.16|129.57|127.07|15
1624348810000|2021-06-22 08:00:10|129.65|127.15|129.49|126.99|129.65|127.15|129.46|126.96|19
1624348820000|2021-06-22 08:00:20|129.48|126.98|129.49|126.99|129.52|127.02|129.48|126.98|11
1624348830000|2021-06-22 08:00:30|129.51|127.01|129.49|126.99|129.51|127.01|129.49|126.99|5
1624348840000|2021-06-22 08:00:40|129.48|126.98|129.46|126.96|129.49|126.99|129.46|126.96|10
1624348850000|2021-06-22 08:00:50|129.49|126.99|129.58|127.08|129.58|127.08|129.48|126.98|11
1624348860000|2021-06-22 08:01:00|129.59|127.09|129.64|127.14|129.65|127.15|129.56|127.06|14
1624348870000|2021-06-22 08:01:10|129.66|127.16|129.63|127.13|129.67|127.17|129.59|127.09|11
1624348880000|2021-06-22 08:01:20|129.66|127.16|129.56|127.06|129.66|127.16|129.54|127.04|18
1624348890000|2021-06-22 08:01:30|129.51|127.01|129.36|126.86|129.51|127.01|129.3|126.8|23
1624348900000|2021-06-22 08:01:40|129.35|126.85|129.21|126.71|129.42|126.92|129.17|126.67|19
1624348910000|2021-06-22 08:01:50|129.2|126.7|129.14|126.64|129.22|126.72|128.97|126.47|24
1624348920000|2021-06-22 08:02:00|129.15|126.65|128.9|126.4|129.18|126.68|128.9|126.4|23
1624348930000|2021-06-22 08:02:10|128.89|126.39|128.62|126.12|129|126.5|128.59|126.09|28
1624348940000|2021-06-22 08:02:20|128.67|126.17|128.61|126.11|128.67|126.17|128.33|125.83|35
1624348950000|2021-06-22 08:02:30|128.6|126.1|128.38|125.88|128.78|126.28|128.32|125.82|25
1624348960000|2021-06-22 08:02:40|128.39|125.89|128.36|125.86|128.54|126.04|128.35|125.85|28
1624348970000|2021-06-22 08:02:50|128.34|125.84|128.22|125.72|128.37|125.87|128.22|125.72|19
1624348980000|2021-06-22 08:03:00|128.25|125.75|128.29|125.79|128.4|125.9|128.19|125.69|25
1624348990000|2021-06-22 08:03:10|128.31|125.81|128.4|125.9|128.4|125.9|128.3|125.8|14
1624349000000|2021-06-22 08:03:20|128.39|125.89|128.37|125.87|128.39|125.89|128.32|125.82|19
1624349010000|2021-06-22 08:03:30|128.39|125.89|128.4|125.9|128.44|125.94|128.29|125.79|23
1624349020000|2021-06-22 08:03:40|128.38|125.88|128.4|125.9|128.45|125.95|128.38|125.88|16
1624349030000|2021-06-22 08:03:50|128.36|125.86|128.32|125.82|128.47|125.97|128.32|125.82|19
1624349040000|2021-06-22 08:04:00|128.3|125.8|128.31|125.81|128.37|125.87|128.29|125.79|13
1624349050000|2021-06-22 08:04:10|128.29|125.79|128.29|125.79|128.31|125.81|128.26|125.76|14
1624349060000|2021-06-22 08:04:20|128.28|125.78|127.98|125.48|128.29|125.79|127.95|125.45|22
1624349070000|2021-06-22 08:04:30|128.01|125.51|128.03|125.53|128.13|125.63|127.96|125.46|26
1624349080000|2021-06-22 08:04:40|128|125.5|128.03|125.53|128.08|125.58|128|125.5|16
1624349090000|2021-06-22 08:04:50|128.04|125.54|128.06|125.56|128.2|125.7|128.01|125.51|24
1624349100000|2021-06-22 08:05:00|128.03|125.53|127.97|125.47|128.1|125.6|127.94|125.44|25
1624349110000|2021-06-22 08:05:10|127.98|125.48|127.86|125.36|127.98|125.48|127.83|125.33|18
1624349120000|2021-06-22 08:05:20|127.85|125.35|127.83|125.33|127.94|125.44|127.66|125.16|25
1624349130000|2021-06-22 08:05:30|127.88|125.38|127.64|125.14|127.9|125.4|127.6|125.1|24
1624349140000|2021-06-22 08:05:40|127.65|125.15|127.58|125.08|127.8|125.3|127.58|125.08|26
1624349150000|2021-06-22 08:05:50|127.62|125.12|127.68|125.18|127.7|125.2|127.4|124.9|30
1624349160000|2021-06-22 08:06:00|127.71|125.21|127.65|125.15|127.71|125.21|127.59|125.09|27
1624349170000|2021-06-22 08:06:10|127.66|125.16|127.59|125.09|127.69|125.19|127.57|125.07|13
1624349180000|2021-06-22 08:06:20|127.58|125.08|127.36|124.86|127.58|125.08|127.36|124.86|17
1624349190000|2021-06-22 08:06:30|127.33|124.83|127.22|124.72|127.34|124.84|127.15|124.65|27
1624349200000|2021-06-22 08:06:40|127.23|124.73|127.39|124.89|127.41|124.91|127.23|124.73|16
1624349210000|2021-06-22 08:06:50|127.41|124.91|127.41|124.91|127.45|124.95|127.36|124.86|19
1624349220000|2021-06-22 08:07:00|127.37|124.87|127.16|124.66|127.42|124.92|127.14|124.64|24
1624349230000|2021-06-22 08:07:10|127.14|124.64|127.36|124.86|127.39|124.89|127.09|124.59|28
1624349240000|2021-06-22 08:07:20|127.35|124.85|127.19|124.69|127.42|124.92|127.13|124.63|21
1624349250000|2021-06-22 08:07:30|127.2|124.7|127.08|124.58|127.2|124.7|127.04|124.54|17
1624349260000|2021-06-22 08:07:40|127.07|124.57|127.12|124.62|127.13|124.63|127.07|124.57|14
1624349270000|2021-06-22 08:07:50|127.13|124.63|127.25|124.75|127.25|124.75|127.13|124.63|19
1624349280000|2021-06-22 08:08:00|127.24|124.74|127.2|124.7|127.29|124.79|127.18|124.68|21
1624349290000|2021-06-22 08:08:10|127.21|124.71|127.09|124.59|127.21|124.71|127.08|124.58|18
1624349300000|2021-06-22 08:08:20|127.1|124.6|126.88|124.38|127.1|124.6|126.75|124.25|18
1624349310000|2021-06-22 08:08:30|126.89|124.39|126.84|124.34|127.04|124.54|126.84|124.34|28
1624349320000|2021-06-22 08:08:40|126.86|124.36|126.93|124.43|126.93|124.43|126.67|124.17|32
1624349330000|2021-06-22 08:08:50|127|124.5|126.98|124.48|127.02|124.52|126.9|124.4|28
1624349340000|2021-06-22 08:09:00|126.99|124.49|127.11|124.61|127.11|124.61|126.9|124.4|20
1624349350000|2021-06-22 08:09:10|127.12|124.62|127.03|124.53|127.12|124.62|127.01|124.51|25
1624349360000|2021-06-22 08:09:20|127.04|124.54|127.15|124.65|127.15|124.65|127.04|124.54|17
1624349370000|2021-06-22 08:09:30|127.16|124.66|127.08|124.58|127.2|124.7|127.07|124.57|19
1624349380000|2021-06-22 08:09:40|127.04|124.54|127.02|124.52|127.05|124.55|126.96|124.46|17
1624349390000|2021-06-22 08:09:50|126.98|124.48|126.98|124.48|127.02|124.52|126.91|124.41|21
1624349400000|2021-06-22 08:10:00|126.99|124.49|127.01|124.51|127.02|124.52|126.86|124.36|27
1624349410000|2021-06-22 08:10:10|126.99|124.49|127.11|124.61|127.16|124.66|126.92|124.42|31
1624349420000|2021-06-22 08:10:20|127.12|124.62|126.99|124.49|127.13|124.63|126.99|124.49|27
1624349430000|2021-06-22 08:10:30|127|124.5|127.05|124.55|127.05|124.55|126.96|124.46|15
1624349440000|2021-06-22 08:10:40|127.06|124.56|127.15|124.65|127.25|124.75|127.06|124.56|21
1624349450000|2021-06-22 08:10:50|127.14|124.64|127.1|124.6|127.22|124.72|127.1|124.6|15
1624349460000|2021-06-22 08:11:00|127.09|124.59|127.21|124.71|127.21|124.71|127.09|124.59|17
1624349470000|2021-06-22 08:11:10|127.19|124.69|127.23|124.73|127.23|124.73|127.19|124.69|12
1624349480000|2021-06-22 08:11:20|127.22|124.72|127.16|124.66|127.22|124.72|127.16|124.66|21
1624349490000|2021-06-22 08:11:30|127.15|124.65|127.23|124.73|127.24|124.74|127.14|124.64|17
1624349500000|2021-06-22 08:11:40|127.24|124.74|127.26|124.76|127.26|124.76|127.23|124.73|9
1624349510000|2021-06-22 08:11:50|127.25|124.75|127.27|124.77|127.29|124.79|127.25|124.75|15
1624349520000|2021-06-22 08:12:00|127.26|124.76|127.07|124.57|127.28|124.78|127.07|124.57|22
1624349530000|2021-06-22 08:12:10|127.08|124.58|127.13|124.63|127.14|124.64|127.08|124.58|11
1624349540000|2021-06-22 08:12:20|127.14|124.64|127.14|124.64|127.24|124.74|127.12|124.62|19
1624349550000|2021-06-22 08:12:30|127.13|124.63|127.1|124.6|127.15|124.65|127|124.5|15
1624349560000|2021-06-22 08:12:40|127.11|124.61|126.91|124.41|127.16|124.66|126.9|124.4|17
1624349570000|2021-06-22 08:12:50|126.79|124.29|126.84|124.34|126.92|124.42|126.79|124.29|16
1624349580000|2021-06-22 08:13:00|126.83|124.33|126.65|124.15|126.85|124.35|126.63|124.13|27
1624349590000|2021-06-22 08:13:10|126.63|124.13|126.78|124.28|126.79|124.29|126.44|123.94|32
1624349600000|2021-06-22 08:13:20|126.72|124.22|126.49|123.99|126.72|124.22|126.49|123.99|17
1624349610000|2021-06-22 08:13:30|126.47|123.97|126.74|124.24|126.74|124.24|126.41|123.91|17
1624349620000|2021-06-22 08:13:40|126.61|124.11|126.49|123.99|126.74|124.24|126.47|123.97|21
1624349630000|2021-06-22 08:13:50|126.51|124.01|126.75|124.25|126.75|124.25|126.51|124.01|23
1624349640000|2021-06-22 08:14:00|126.77|124.27|126.74|124.24|126.77|124.27|126.69|124.19|15
1624349650000|2021-06-22 08:14:10|126.63|124.13|126.46|123.96|126.63|124.13|126.45|123.95|22
1624349660000|2021-06-22 08:14:20|126.47|123.97|126.39|123.89|126.48|123.98|126.39|123.89|21
1624349670000|2021-06-22 08:14:30|126.44|123.94|126.48|123.98|126.48|123.98|126.37|123.87|21
1624349680000|2021-06-22 08:14:40|126.43|123.93|126.46|123.96|126.48|123.98|126.34|123.84|26
1624349690000|2021-06-22 08:14:50|126.44|123.94|126.44|123.94|126.48|123.98|126.42|123.92|14
1624349700000|2021-06-22 08:15:00|126.43|123.93|126.38|123.88|126.44|123.94|126.37|123.87|11
1624349710000|2021-06-22 08:15:10|126.4|123.9|126.35|123.85|126.41|123.91|126.32|123.82|19
1624349720000|2021-06-22 08:15:20|126.41|123.91|126.4|123.9|126.43|123.93|126.35|123.85|19
1624349730000|2021-06-22 08:15:30|126.39|123.89|126.39|123.89|126.4|123.9|126.34|123.84|16
1624349740000|2021-06-22 08:15:40|126.37|123.87|126.52|124.02|126.52|124.02|126.37|123.87|17
1624349750000|2021-06-22 08:15:50|126.55|124.05|126.75|124.25|126.75|124.25|126.55|124.05|21
1624349760000|2021-06-22 08:16:00|126.77|124.27|126.81|124.31|126.83|124.33|126.77|124.27|21
1624349770000|2021-06-22 08:16:10|126.8|124.3|126.68|124.18|126.8|124.3|126.67|124.17|24
1624349780000|2021-06-22 08:16:20|126.7|124.2|126.79|124.29|126.82|124.32|126.68|124.18|25
1624349790000|2021-06-22 08:16:30|126.78|124.28|126.88|124.38|126.89|124.39|126.78|124.28|21
1624349800000|2021-06-22 08:16:40|126.87|124.37|126.9|124.4|126.94|124.44|126.85|124.35|19
1624349810000|2021-06-22 08:16:50|126.91|124.41|126.84|124.34|126.92|124.42|126.84|124.34|17
1624349820000|2021-06-22 08:17:00|126.83|124.33|126.63|124.13|126.84|124.34|126.59|124.09|27
1624349830000|2021-06-22 08:17:10|126.6|124.1|126.36|123.86|126.62|124.12|126.36|123.86|26
1624349840000|2021-06-22 08:17:20|126.37|123.87|126.36|123.86|126.39|123.89|126.33|123.83|19
1624349850000|2021-06-22 08:17:30|126.37|123.87|126.38|123.88|126.42|123.92|126.36|123.86|14
1624349860000|2021-06-22 08:17:40|126.36|123.86|126.45|123.95|126.45|123.95|126.34|123.84|13
1624349870000|2021-06-22 08:17:50|126.42|123.92|126.36|123.86|126.42|123.92|126.29|123.79|17
1624349880000|2021-06-22 08:18:00|126.27|123.77|126.26|123.76|126.37|123.87|126.22|123.72|25
1624349890000|2021-06-22 08:18:10|126.27|123.77|126.14|123.64|126.27|123.77|126.14|123.64|12
1624349900000|2021-06-22 08:18:20|126.12|123.62|126.27|123.77|126.28|123.78|126.1|123.6|16
1624349910000|2021-06-22 08:18:30|126.26|123.76|126.07|123.57|126.29|123.79|126.07|123.57|18
1624349920000|2021-06-22 08:18:40|126.06|123.56|125.94|123.44|126.08|123.58|125.94|123.44|10
1624349930000|2021-06-22 08:18:50|125.93|123.43|125.75|123.25|125.96|123.46|125.72|123.22|26
1624349940000|2021-06-22 08:19:00|125.76|123.26|125.83|123.33|125.83|123.33|125.66|123.16|25
1624349950000|2021-06-22 08:19:10|125.85|123.35|125.62|123.12|125.91|123.41|125.62|123.12|19
1624349960000|2021-06-22 08:19:20|125.64|123.14|125.69|123.19|125.74|123.24|125.64|123.14|17
1624349970000|2021-06-22 08:19:30|125.68|123.18|125.55|123.05|125.68|123.18|125.51|123.01|15
1624349980000|2021-06-22 08:19:40|125.54|123.04|125.55|123.05|125.69|123.19|125.54|123.04|21
1624349990000|2021-06-22 08:19:50|125.56|123.06|125.55|123.05|125.58|123.08|125.53|123.03|17
1624350000000|2021-06-22 08:20:00|125.56|123.06|125.76|123.26|125.82|123.32|125.56|123.06|19
1624350010000|2021-06-22 08:20:10|125.71|123.21|125.59|123.09|125.74|123.24|125.59|123.09|16
1624350020000|2021-06-22 08:20:20|125.58|123.08|125.61|123.11|125.64|123.14|125.49|122.99|20
1624350030000|2021-06-22 08:20:30|125.6|123.1|125.7|123.2|125.73|123.23|125.6|123.1|20
1624350040000|2021-06-22 08:20:40|125.69|123.19|125.83|123.33|125.83|123.33|125.67|123.17|18
1624350050000|2021-06-22 08:20:50|125.82|123.32|125.69|123.19|125.85|123.35|125.69|123.19|17
1624350060000|2021-06-22 08:21:00|125.68|123.18|125.62|123.12|125.8|123.3|125.62|123.12|22
1624350070000|2021-06-22 08:21:10|125.63|123.13|125.58|123.08|125.65|123.15|125.55|123.05|20
1624350080000|2021-06-22 08:21:20|125.59|123.09|125.63|123.13|125.63|123.13|125.54|123.04|16
1624350090000|2021-06-22 08:21:30|125.65|123.15|125.62|123.12|125.67|123.17|125.61|123.11|11
1624350100000|2021-06-22 08:21:40|125.63|123.13|125.69|123.19|125.7|123.2|125.58|123.08|22
1624350110000|2021-06-22 08:21:50|125.7|123.2|125.53|123.03|125.7|123.2|125.52|123.02|28
1624350120000|2021-06-22 08:22:00|125.55|123.05|125.61|123.11|125.61|123.11|125.55|123.05|16
1624350130000|2021-06-22 08:22:10|125.6|123.1|125.62|123.12|125.62|123.12|125.59|123.09|12
1624350140000|2021-06-22 08:22:20|125.63|123.13|125.61|123.11|125.64|123.14|125.58|123.08|9
1624350150000|2021-06-22 08:22:30|125.62|123.12|125.69|123.19|125.69|123.19|125.61|123.11|12
1624350160000|2021-06-22 08:22:40|125.71|123.21|125.71|123.21|125.77|123.27|125.71|123.21|18
1624350170000|2021-06-22 08:22:50|125.72|123.22|125.59|123.09|125.72|123.22|125.54|123.04|18
1624350180000|2021-06-22 08:23:00|125.63|123.13|125.71|123.21|125.71|123.21|125.62|123.12|24
1624350190000|2021-06-22 08:23:10|125.7|123.2|125.69|123.19|125.78|123.28|125.69|123.19|20
1624350200000|2021-06-22 08:23:20|125.68|123.18|125.66|123.16|125.73|123.23|125.65|123.15|19
1624350210000|2021-06-22 08:23:30|125.65|123.15|125.65|123.15|125.7|123.2|125.64|123.14|10
1624350220000|2021-06-22 08:23:40|125.64|123.14|125.43|122.93|125.65|123.15|125.43|122.93|22
1624350230000|2021-06-22 08:23:50|125.46|122.96|125.46|122.96|125.47|122.97|125.39|122.89|18
1624350240000|2021-06-22 08:24:00|125.47|122.97|125.52|123.02|125.56|123.06|125.47|122.97|13
1624350250000|2021-06-22 08:24:10|125.51|123.01|125.59|123.09|125.59|123.09|125.51|123.01|7
1624350260000|2021-06-22 08:24:20|125.61|123.11|125.55|123.05|125.61|123.11|125.55|123.05|4
1624350270000|2021-06-22 08:24:30|125.54|123.04|125.51|123.01|125.57|123.07|125.44|122.94|20
1624350280000|2021-06-22 08:24:40|125.48|122.98|125.4|122.9|125.54|123.04|125.33|122.83|22
1624350290000|2021-06-22 08:24:50|125.36|122.86|125.14|122.64|125.44|122.94|125.08|122.58|16
1624350300000|2021-06-22 08:25:00|125.13|122.63|125.18|122.68|125.23|122.73|125.13|122.63|16
1624350310000|2021-06-22 08:25:10|125.17|122.67|125.05|122.55|125.18|122.68|125.05|122.55|20
1624350320000|2021-06-22 08:25:20|125.06|122.56|124.92|122.42|125.09|122.59|124.92|122.42|26
1624350330000|2021-06-22 08:25:30|124.93|122.43|124.86|122.36|124.93|122.43|124.86|122.36|15
1624350340000|2021-06-22 08:25:40|124.87|122.37|124.94|122.44|124.94|122.44|124.87|122.37|22
1624350350000|2021-06-22 08:25:50|124.92|122.42|124.86|122.36|124.94|122.44|124.83|122.33|17
1624350360000|2021-06-22 08:26:00|124.87|122.37|124.75|122.25|124.87|122.37|124.74|122.24|11
1624350370000|2021-06-22 08:26:10|124.77|122.27|124.85|122.35|124.85|122.35|124.7|122.2|22
1624350380000|2021-06-22 08:26:20|124.84|122.34|125.02|122.52|125.12|122.62|124.84|122.34|21
1624350390000|2021-06-22 08:26:30|125.01|122.51|124.89|122.39|125.05|122.55|124.87|122.37|18
1624350400000|2021-06-22 08:26:40|124.86|122.36|124.8|122.3|124.89|122.39|124.8|122.3|16
1624350410000|2021-06-22 08:26:50|124.78|122.28|124.67|122.17|124.81|122.31|124.66|122.16|24
1624350420000|2021-06-22 08:27:00|124.65|122.15|124.94|122.44|124.94|122.44|124.61|122.11|30
1624350430000|2021-06-22 08:27:10|124.93|122.43|124.93|122.43|124.97|122.47|124.89|122.39|20
1624350440000|2021-06-22 08:27:20|124.92|122.42|124.8|122.3|124.95|122.45|124.8|122.3|18
1624350450000|2021-06-22 08:27:30|124.81|122.31|124.72|122.22|124.81|122.31|124.69|122.19|14
1624350460000|2021-06-22 08:27:40|124.73|122.23|125|122.5|125|122.5|124.72|122.22|20
1624350470000|2021-06-22 08:27:50|125.01|122.51|124.85|122.35|125.12|122.62|124.85|122.35|23
1624350480000|2021-06-22 08:28:00|124.87|122.37|124.88|122.38|124.92|122.42|124.86|122.36|24
1624350490000|2021-06-22 08:28:10|124.89|122.39|124.94|122.44|124.98|122.48|124.88|122.38|25
1624350500000|2021-06-22 08:28:20|124.95|122.45|124.86|122.36|124.96|122.46|124.86|122.36|12
1624350510000|2021-06-22 08:28:30|124.87|122.37|125.01|122.51|125.01|122.51|124.87|122.37|23
1624350520000|2021-06-22 08:28:40|125.02|122.52|125.04|122.54|125.09|122.59|125.02|122.52|19
1624350530000|2021-06-22 08:28:50|125.05|122.55|124.83|122.33|125.06|122.56|124.82|122.32|27
1624350540000|2021-06-22 08:29:00|124.82|122.32|124.79|122.29|124.87|122.37|124.76|122.26|24
1624350550000|2021-06-22 08:29:10|124.74|122.24|124.76|122.26|124.87|122.37|124.55|122.05|24
1624350560000|2021-06-22 08:29:20|124.75|122.25|124.83|122.33|124.85|122.35|124.75|122.25|17
1624350570000|2021-06-22 08:29:30|124.84|122.34|124.84|122.34|124.94|122.44|124.81|122.31|27
1624350580000|2021-06-22 08:29:40|124.83|122.33|124.71|122.21|124.84|122.34|124.68|122.18|20
1624350590000|2021-06-22 08:29:50|124.7|122.2|124.81|122.31|124.87|122.37|124.7|122.2|22
1624350600000|2021-06-22 08:30:00|124.8|122.3|124.45|121.95|124.82|122.32|124.42|121.92|27
1624350610000|2021-06-22 08:30:10|124.44|121.94|124.38|121.88|124.59|122.09|124.3|121.8|30
1624350620000|2021-06-22 08:30:20|124.48|121.98|124.72|122.22|124.73|122.23|124.41|121.91|26
1624350630000|2021-06-22 08:30:30|124.71|122.21|124.78|122.28|124.82|122.32|124.71|122.21|22
1624350640000|2021-06-22 08:30:40|124.77|122.27|125.03|122.53|125.03|122.53|124.76|122.26|16
1624350650000|2021-06-22 08:30:50|125.04|122.54|124.98|122.48|125.08|122.58|124.97|122.47|20
1624350660000|2021-06-22 08:31:00|124.97|122.47|124.7|122.2|124.97|122.47|124.7|122.2|24
1624350670000|2021-06-22 08:31:10|124.73|122.23|124.94|122.44|124.94|122.44|124.58|122.08|21
1624350680000|2021-06-22 08:31:20|124.93|122.43|125.16|122.66|125.16|122.66|124.93|122.43|27
1624350690000|2021-06-22 08:31:30|125.15|122.65|125.21|122.71|125.21|122.71|125.08|122.58|19
1624350700000|2021-06-22 08:31:40|125.22|122.72|125.15|122.65|125.23|122.73|125.11|122.61|22
1624350710000|2021-06-22 08:31:50|125.16|122.66|125.39|122.89|125.39|122.89|125.12|122.62|27
1624350720000|2021-06-22 08:32:00|125.38|122.88|125.3|122.8|125.38|122.88|125.3|122.8|17
1624350730000|2021-06-22 08:32:10|125.29|122.79|125.39|122.89|125.39|122.89|125.29|122.79|15
1624350740000|2021-06-22 08:32:20|125.41|122.91|125.36|122.86|125.51|123.01|125.31|122.81|19
1624350750000|2021-06-22 08:32:30|125.38|122.88|125.41|122.91|125.49|122.99|125.38|122.88|19
1624350760000|2021-06-22 08:32:40|125.42|122.92|125.47|122.97|125.49|122.99|125.38|122.88|18
1624350770000|2021-06-22 08:32:50|125.48|122.98|125.59|123.09|125.59|123.09|125.47|122.97|11
1624350780000|2021-06-22 08:33:00|125.58|123.08|125.53|123.03|125.6|123.1|125.51|123.01|23
1624350790000|2021-06-22 08:33:10|125.54|123.04|125.48|122.98|125.55|123.05|125.47|122.97|12
1624350800000|2021-06-22 08:33:20|125.47|122.97|125.33|122.83|125.49|122.99|125.33|122.83|16
1624350810000|2021-06-22 08:33:30|125.35|122.85|125.34|122.84|125.38|122.88|125.22|122.72|23
1624350820000|2021-06-22 08:33:40|125.33|122.83|125.21|122.71|125.35|122.85|125.21|122.71|22
1624350830000|2021-06-22 08:33:50|125.2|122.7|125.1|122.6|125.26|122.76|125.1|122.6|31
1624350840000|2021-06-22 08:34:00|125.09|122.59|124.65|122.15|125.21|122.71|124.65|122.15|30
1624350850000|2021-06-22 08:34:10|124.85|122.35|124.61|122.11|124.95|122.45|124.61|122.11|32
1624350860000|2021-06-22 08:34:20|124.62|122.12|124.4|121.9|124.62|122.12|124.36|121.86|27
1624350870000|2021-06-22 08:34:30|124.41|121.91|124.23|121.73|124.46|121.96|124.2|121.7|32
1624350880000|2021-06-22 08:34:40|124.2|121.7|124.21|121.71|124.21|121.71|124.11|121.61|27
1624350890000|2021-06-22 08:34:50|124.2|121.7|124.34|121.84|124.35|121.85|124.18|121.68|28
1624350900000|2021-06-22 08:35:00|124.36|121.86|124.5|122|124.59|122.09|124.36|121.86|29
1624350910000|2021-06-22 08:35:10|124.49|121.99|124.23|121.73|124.51|122.01|124.23|121.73|28
1624350920000|2021-06-22 08:35:20|124.22|121.72|124.2|121.7|124.36|121.86|124.16|121.66|32
1624350930000|2021-06-22 08:35:30|124.13|121.63|124|121.5|124.14|121.64|123.99|121.49|28
1624350940000|2021-06-22 08:35:40|124.02|121.52|123.99|121.49|124.06|121.56|123.84|121.34|28
1624350950000|2021-06-22 08:35:50|123.98|121.48|123.79|121.29|124.04|121.54|123.79|121.29|28
1624350960000|2021-06-22 08:36:00|123.8|121.3|123.93|121.43|123.95|121.45|123.79|121.29|28
1624350970000|2021-06-22 08:36:10|123.92|121.42|123.85|121.35|123.97|121.47|123.85|121.35|17
1624350980000|2021-06-22 08:36:20|123.89|121.39|123.86|121.36|123.94|121.44|123.83|121.33|18
1624350990000|2021-06-22 08:36:30|123.84|121.34|123.84|121.34|123.87|121.37|123.82|121.32|21
1624351000000|2021-06-22 08:36:40|123.83|121.33|123.79|121.29|123.86|121.36|123.78|121.28|16
1624351010000|2021-06-22 08:36:50|123.8|121.3|123.69|121.19|123.8|121.3|123.55|121.05|25
1624351020000|2021-06-22 08:37:00|123.7|121.2|123.55|121.05|123.71|121.21|123.5|121|23
1624351030000|2021-06-22 08:37:10|123.62|121.12|123.44|120.94|123.72|121.22|123.44|120.94|23
1624351040000|2021-06-22 08:37:20|123.46|120.96|123.45|120.95|123.61|121.11|123.43|120.93|27
1624351050000|2021-06-22 08:37:30|123.43|120.93|123.26|120.76|123.48|120.98|123.25|120.75|26
1624351060000|2021-06-22 08:37:40|123.3|120.8|123.13|120.63|123.35|120.85|123.12|120.62|26
1624351070000|2021-06-22 08:37:50|123.14|120.64|123.02|120.52|123.25|120.75|123.01|120.51|18
1624351080000|2021-06-22 08:38:00|123.01|120.51|123.29|120.79|123.29|120.79|122.98|120.48|28
1624351090000|2021-06-22 08:38:10|123.27|120.77|123.36|120.86|123.36|120.86|123.22|120.72|26
1624351100000|2021-06-22 08:38:20|123.35|120.85|123.12|120.62|123.35|120.85|123.1|120.6|25
1624351110000|2021-06-22 08:38:30|123.15|120.65|123.26|120.76|123.26|120.76|123.12|120.62|21
1624351120000|2021-06-22 08:38:40|123.28|120.78|123.38|120.88|123.4|120.9|123.26|120.76|20
1624351130000|2021-06-22 08:38:50|123.37|120.87|123.34|120.84|123.42|120.92|123.32|120.82|22
1624351140000|2021-06-22 08:39:00|123.35|120.85|123.4|120.9|123.44|120.94|123.34|120.84|22
1624351150000|2021-06-22 08:39:10|123.42|120.92|123.54|121.04|123.64|121.14|123.39|120.89|25
1624351160000|2021-06-22 08:39:20|123.55|121.05|123.66|121.16|123.68|121.18|123.54|121.04|25
1624351170000|2021-06-22 08:39:30|123.67|121.17|123.58|121.08|123.67|121.17|123.46|120.96|24
1624351180000|2021-06-22 08:39:40|123.57|121.07|123.45|120.95|123.57|121.07|123.4|120.9|24
1624351190000|2021-06-22 08:39:50|123.46|120.96|123.47|120.97|123.54|121.04|123.42|120.92|24
1624351200000|2021-06-22 08:40:00|123.46|120.96|123.56|121.06|123.57|121.07|123.44|120.94|22
1624351210000|2021-06-22 08:40:10|123.55|121.05|123.53|121.03|123.56|121.06|123.49|120.99|22
1624351220000|2021-06-22 08:40:20|123.55|121.05|123.46|120.96|123.55|121.05|123.45|120.95|16
1624351230000|2021-06-22 08:40:30|123.49|120.99|123.55|121.05|123.62|121.12|123.48|120.98|29
1624351240000|2021-06-22 08:40:40|123.56|121.06|123.58|121.08|123.67|121.17|123.55|121.05|22
1624351250000|2021-06-22 08:40:50|123.57|121.07|123.58|121.08|123.62|121.12|123.53|121.03|24
1624351260000|2021-06-22 08:41:00|123.57|121.07|123.56|121.06|123.62|121.12|123.56|121.06|21
1624351270000|2021-06-22 08:41:10|123.57|121.07|123.6|121.1|123.63|121.13|123.57|121.07|12
1624351280000|2021-06-22 08:41:20|123.59|121.09|123.67|121.17|123.67|121.17|123.56|121.06|13
1624351290000|2021-06-22 08:41:30|123.66|121.16|123.86|121.36|123.86|121.36|123.66|121.16|25
1624351300000|2021-06-22 08:41:40|123.84|121.34|123.87|121.37|123.87|121.37|123.8|121.3|13
1624351310000|2021-06-22 08:41:50|123.86|121.36|123.68|121.18|123.86|121.36|123.68|121.18|17
1624351320000|2021-06-22 08:42:00|123.67|121.17|123.56|121.06|123.67|121.17|123.53|121.03|13
1624351330000|2021-06-22 08:42:10|123.57|121.07|123.55|121.05|123.59|121.09|123.52|121.02|19
1624351340000|2021-06-22 08:42:20|123.54|121.04|123.5|121|123.54|121.04|123.5|121|13
1624351350000|2021-06-22 08:42:30|123.53|121.03|123.22|120.72|123.54|121.04|123.22|120.72|23
1624351360000|2021-06-22 08:42:40|123.23|120.73|123.06|120.56|123.24|120.74|123.01|120.51|26
1624351370000|2021-06-22 08:42:50|123.07|120.57|123.04|120.54|123.22|120.72|123.04|120.54|30
1624351380000|2021-06-22 08:43:00|123.02|120.52|123.25|120.75|123.28|120.78|123.02|120.52|30
1624351390000|2021-06-22 08:43:10|123.24|120.74|123.13|120.63|123.25|120.75|123.08|120.58|23
1624351400000|2021-06-22 08:43:20|123.14|120.64|123.22|120.72|123.28|120.78|123.11|120.61|24
1624351410000|2021-06-22 08:43:30|123.21|120.71|123.09|120.59|123.21|120.71|123.09|120.59|25
1624351420000|2021-06-22 08:43:40|123.08|120.58|123.23|120.73|123.29|120.79|123.08|120.58|28
1624351430000|2021-06-22 08:43:50|123.22|120.72|123.23|120.73|123.3|120.8|123.22|120.72|19
1624351440000|2021-06-22 08:44:00|123.24|120.74|123.25|120.75|123.26|120.76|123.24|120.74|8
1624351450000|2021-06-22 08:44:10|123.26|120.76|123.17|120.67|123.27|120.77|123.17|120.67|18
1624351460000|2021-06-22 08:44:20|123.15|120.65|123.2|120.7|123.2|120.7|123.14|120.64|18
1624351470000|2021-06-22 08:44:30|123.19|120.69|123.19|120.69|123.21|120.71|123.13|120.63|22
1624351480000|2021-06-22 08:44:40|123.18|120.68|123.18|120.68|123.24|120.74|123.14|120.64|21
1624351490000|2021-06-22 08:44:50|123.19|120.69|123.26|120.76|123.26|120.76|123.15|120.65|20
1624351500000|2021-06-22 08:45:00|123.28|120.78|123.32|120.82|123.32|120.82|123.27|120.77|12
1624351510000|2021-06-22 08:45:10|123.34|120.84|123.46|120.96|123.46|120.96|123.32|120.82|12
1624351520000|2021-06-22 08:45:20|123.47|120.97|123.61|121.11|123.63|121.13|123.44|120.94|18
1624351530000|2021-06-22 08:45:30|123.64|121.14|123.78|121.28|123.78|121.28|123.64|121.14|23
1624351540000|2021-06-22 08:45:40|123.8|121.3|123.67|121.17|123.88|121.38|123.67|121.17|21
1624351550000|2021-06-22 08:45:50|123.66|121.16|123.59|121.09|123.68|121.18|123.55|121.05|27
1624351560000|2021-06-22 08:46:00|123.6|121.1|123.79|121.29|123.79|121.29|123.6|121.1|22
1624351570000|2021-06-22 08:46:10|123.78|121.28|123.76|121.26|123.81|121.31|123.72|121.22|19
1624351580000|2021-06-22 08:46:20|123.74|121.24|123.71|121.21|123.74|121.24|123.66|121.16|17
1624351590000|2021-06-22 08:46:30|123.72|121.22|123.71|121.21|123.73|121.23|123.66|121.16|13
1624351600000|2021-06-22 08:46:40|123.7|121.2|123.57|121.07|123.7|121.2|123.57|121.07|23
1624351610000|2021-06-22 08:46:50|123.58|121.08|123.3|120.8|123.66|121.16|123.26|120.76|26
1624351620000|2021-06-22 08:47:00|123.41|120.91|123.34|120.84|123.42|120.92|123.26|120.76|27
1624351630000|2021-06-22 08:47:10|123.35|120.85|123.36|120.86|123.4|120.9|123.27|120.77|25
1624351640000|2021-06-22 08:47:20|123.37|120.87|123.31|120.81|123.43|120.93|123.27|120.77|30
1624351650000|2021-06-22 08:47:30|123.29|120.79|123.24|120.74|123.31|120.81|123.18|120.68|20
1624351660000|2021-06-22 08:47:40|123.26|120.76|123.18|120.68|123.26|120.76|123.18|120.68|9
1624351670000|2021-06-22 08:47:50|123.19|120.69|123.25|120.75|123.25|120.75|123.18|120.68|16
1624351680000|2021-06-22 08:48:00|123.24|120.74|123.33|120.83|123.4|120.9|123.22|120.72|22
1624351690000|2021-06-22 08:48:10|123.31|120.81|123.17|120.67|123.31|120.81|123.17|120.67|19
1624351700000|2021-06-22 08:48:20|123.18|120.68|122.9|120.4|123.18|120.68|122.9|120.4|22
1624351710000|2021-06-22 08:48:30|122.88|120.38|122.98|120.48|122.99|120.49|122.83|120.33|27
1624351720000|2021-06-22 08:48:40|122.99|120.49|122.97|120.47|123.02|120.52|122.97|120.47|16
1624351730000|2021-06-22 08:48:50|122.98|120.48|123|120.5|123.08|120.58|122.93|120.43|21
1624351740000|2021-06-22 08:49:00|122.99|120.49|122.94|120.44|123.01|120.51|122.93|120.43|21
1624351750000|2021-06-22 08:49:10|122.93|120.43|122.91|120.41|122.96|120.46|122.9|120.4|14
1624351760000|2021-06-22 08:49:20|122.9|120.4|122.92|120.42|122.97|120.47|122.9|120.4|16
1624351770000|2021-06-22 08:49:30|122.94|120.44|123.01|120.51|123.05|120.55|122.92|120.42|26
1624351780000|2021-06-22 08:49:40|123|120.5|123.22|120.72|123.23|120.73|122.97|120.47|26
1624351790000|2021-06-22 08:49:50|123.23|120.73|123.24|120.74|123.29|120.79|123.2|120.7|23
1624351800000|2021-06-22 08:50:00|123.25|120.75|123.32|120.82|123.46|120.96|123.25|120.75|28
1624351810000|2021-06-22 08:50:10|123.31|120.81|123.41|120.91|123.42|120.92|123.24|120.74|24
1624351820000|2021-06-22 08:50:20|123.42|120.92|123.24|120.74|123.43|120.93|123.21|120.71|23
1624351830000|2021-06-22 08:50:30|123.23|120.73|123.13|120.63|123.23|120.73|123.06|120.56|24
1624351840000|2021-06-22 08:50:40|123.14|120.64|123.12|120.62|123.17|120.67|123.06|120.56|18
1624351850000|2021-06-22 08:50:50|123.1|120.6|122.98|120.48|123.1|120.6|122.98|120.48|14
1624351860000|2021-06-22 08:51:00|122.97|120.47|122.92|120.42|122.97|120.47|122.9|120.4|17
1624351870000|2021-06-22 08:51:10|122.91|120.41|123.14|120.64|123.14|120.64|122.91|120.41|23
1624351880000|2021-06-22 08:51:20|123.13|120.63|123.08|120.58|123.13|120.63|123.06|120.56|12
1624351890000|2021-06-22 08:51:30|123.1|120.6|123.15|120.65|123.17|120.67|123.09|120.59|11
1624351900000|2021-06-22 08:51:40|123.16|120.66|123.35|120.85|123.36|120.86|123.16|120.66|20
1624351910000|2021-06-22 08:51:50|123.34|120.84|123.4|120.9|123.4|120.9|123.29|120.79|18
1624351920000|2021-06-22 08:52:00|123.39|120.89|123.42|120.92|123.45|120.95|123.39|120.89|20
1624351930000|2021-06-22 08:52:10|123.43|120.93|123.47|120.97|123.48|120.98|123.43|120.93|6
1624351940000|2021-06-22 08:52:20|123.49|120.99|123.54|121.04|123.55|121.05|123.49|120.99|7
1624351950000|2021-06-22 08:52:30|123.55|121.05|123.54|121.04|123.57|121.07|123.5|121|19
1624351960000|2021-06-22 08:52:40|123.55|121.05|123.58|121.08|123.6|121.1|123.53|121.03|14
1624351970000|2021-06-22 08:52:50|123.59|121.09|123.65|121.15|123.65|121.15|123.58|121.08|10
1624351980000|2021-06-22 08:53:00|123.66|121.16|123.42|120.92|123.66|121.16|123.42|120.92|18
1624351990000|2021-06-22 08:53:10|123.41|120.91|123.41|120.91|123.43|120.93|123.4|120.9|14
1624352000000|2021-06-22 08:53:20|123.42|120.92|123.24|120.74|123.42|120.92|123.22|120.72|21
1624352010000|2021-06-22 08:53:30|123.22|120.72|123.17|120.67|123.23|120.73|123.13|120.63|25
1624352020000|2021-06-22 08:53:40|123.15|120.65|123.26|120.76|123.26|120.76|123.15|120.65|14
1624352030000|2021-06-22 08:53:50|123.25|120.75|123.19|120.69|123.25|120.75|123.19|120.69|15
1624352040000|2021-06-22 08:54:00|123.2|120.7|123.08|120.58|123.2|120.7|123.08|120.58|16
1624352050000|2021-06-22 08:54:10|123.1|120.6|123.16|120.66|123.17|120.67|123.09|120.59|13
1624352060000|2021-06-22 08:54:20|123.15|120.65|123.3|120.8|123.3|120.8|123.15|120.65|19
1624352070000|2021-06-22 08:54:30|123.29|120.79|123.26|120.76|123.31|120.81|123.26|120.76|7
1624352080000|2021-06-22 08:54:40|123.25|120.75|123.36|120.86|123.39|120.89|123.25|120.75|12
1624352090000|2021-06-22 08:54:50|123.35|120.85|123.39|120.89|123.4|120.9|123.34|120.84|9
1624352100000|2021-06-22 08:55:00|123.37|120.87|123.3|120.8|123.37|120.87|123.3|120.8|4
1624352110000|2021-06-22 08:55:10|123.29|120.79|123.22|120.72|123.29|120.79|123.22|120.72|15
1624352120000|2021-06-22 08:55:20|123.21|120.71|123.22|120.72|123.24|120.74|123.21|120.71|8
1624352130000|2021-06-22 08:55:30|123.21|120.71|123.2|120.7|123.21|120.71|123.2|120.7|2
1624352140000|2021-06-22 08:55:40|123.18|120.68|123.28|120.78|123.28|120.78|123.18|120.68|10
1624352150000|2021-06-22 08:55:50|123.29|120.79|123.32|120.82|123.37|120.87|123.29|120.79|15
1624352160000|2021-06-22 08:56:00|123.31|120.81|123.34|120.84|123.34|120.84|123.26|120.76|18
1624352170000|2021-06-22 08:56:10|123.33|120.83|123.34|120.84|123.35|120.85|123.31|120.81|12
1624352180000|2021-06-22 08:56:20|123.33|120.83|123.35|120.85|123.35|120.85|123.33|120.83|7
1624352190000|2021-06-22 08:56:30|123.34|120.84|123.35|120.85|123.35|120.85|123.34|120.84|6
1624352200000|2021-06-22 08:56:40|123.34|120.84|123.34|120.84|123.34|120.84|123.33|120.83|7
1624352210000|2021-06-22 08:56:50|123.35|120.85|123.37|120.87|123.38|120.88|123.35|120.85|11
1624352220000|2021-06-22 08:57:00|123.38|120.88|123.28|120.78|123.38|120.88|123.25|120.75|20
1624352230000|2021-06-22 08:57:10|123.25|120.75|123.18|120.68|123.25|120.75|123.14|120.64|17
1624352240000|2021-06-22 08:57:20|123.19|120.69|123.17|120.67|123.19|120.69|123.15|120.65|12
1624352250000|2021-06-22 08:57:30|123.18|120.68|123.03|120.53|123.18|120.68|123.03|120.53|11
1624352260000|2021-06-22 08:57:40|123.05|120.55|123.11|120.61|123.17|120.67|123.05|120.55|16
1624352270000|2021-06-22 08:57:50|123.12|120.62|123.06|120.56|123.12|120.62|123.05|120.55|13
1624352280000|2021-06-22 08:58:00|123.08|120.58|123.08|120.58|123.11|120.61|123.05|120.55|14
1624352290000|2021-06-22 08:58:10|123.07|120.57|123.06|120.56|123.07|120.57|123.05|120.55|8
1624352300000|2021-06-22 08:58:20|123.07|120.57|123.05|120.55|123.08|120.58|123.04|120.54|10
1624352310000|2021-06-22 08:58:30|123.04|120.54|123.05|120.55|123.07|120.57|123.04|120.54|9
1624352320000|2021-06-22 08:58:40|123.03|120.53|123.05|120.55|123.05|120.55|123.02|120.52|7
1624352330000|2021-06-22 08:58:50|123.08|120.58|123.1|120.6|123.11|120.61|123.06|120.56|8
1624352340000|2021-06-22 08:59:00|123.11|120.61|123.1|120.6|123.14|120.64|123.1|120.6|14
1624352350000|2021-06-22 08:59:10|123.11|120.61|123.01|120.51|123.11|120.61|123.01|120.51|24
1624352360000|2021-06-22 08:59:20|122.99|120.49|123.03|120.53|123.05|120.55|122.98|120.48|20
1624352370000|2021-06-22 08:59:30|123.02|120.52|122.99|120.49|123.02|120.52|122.95|120.45|16
1624352380000|2021-06-22 08:59:40|122.98|120.48|123.02|120.52|123.09|120.59|122.98|120.48|16
1624352390000|2021-06-22 08:59:50|123.03|120.53|123.14|120.64|123.19|120.69|123.03|120.53|25
1624352400000|2021-06-22 09:00:00|123.15|120.65|123.15|120.65|123.18|120.68|123.09|120.59|20
1624352410000|2021-06-22 09:00:10|123.16|120.66|123.4|120.9|123.4|120.9|123.16|120.66|18
1624352420000|2021-06-22 09:00:20|123.39|120.89|123.47|120.97|123.47|120.97|123.39|120.89|17
1624352430000|2021-06-22 09:00:30|123.48|120.98|123.55|121.05|123.59|121.09|123.47|120.97|17
1624352440000|2021-06-22 09:00:40|123.57|121.07|123.51|121.01|123.59|121.09|123.5|121|21
1624352450000|2021-06-22 09:00:50|123.52|121.02|123.58|121.08|123.6|121.1|123.52|121.02|12
1624352460000|2021-06-22 09:01:00|123.55|121.05|123.57|121.07|123.63|121.13|123.55|121.05|24
1624352470000|2021-06-22 09:01:10|123.58|121.08|123.73|121.23|123.74|121.24|123.55|121.05|19
1624352480000|2021-06-22 09:01:20|123.75|121.25|123.72|121.22|123.79|121.29|123.66|121.16|25
1624352490000|2021-06-22 09:01:30|123.71|121.21|123.72|121.22|123.75|121.25|123.71|121.21|17
1624352500000|2021-06-22 09:01:40|123.73|121.23|123.71|121.21|123.74|121.24|123.7|121.2|10
1624352510000|2021-06-22 09:01:50|123.7|121.2|123.48|120.98|123.7|121.2|123.48|120.98|13
1624352520000|2021-06-22 09:02:00|123.47|120.97|123.29|120.79|123.52|121.02|123.29|120.79|12
1624352530000|2021-06-22 09:02:10|123.3|120.8|123.23|120.73|123.3|120.8|123.14|120.64|20
1624352540000|2021-06-22 09:02:20|123.2|120.7|123.13|120.63|123.21|120.71|123.09|120.59|18
1624352550000|2021-06-22 09:02:30|123.15|120.65|123.14|120.64|123.18|120.68|123.12|120.62|15
1624352560000|2021-06-22 09:02:40|123.12|120.62|122.97|120.47|123.14|120.64|122.91|120.41|23
1624352570000|2021-06-22 09:02:50|122.96|120.46|122.53|120.03|122.96|120.46|122.52|120.02|29
1624352580000|2021-06-22 09:03:00|122.56|120.06|122.55|120.05|122.67|120.17|122.53|120.03|17
1624352590000|2021-06-22 09:03:10|122.57|120.07|122.48|119.98|122.57|120.07|122.48|119.98|15
1624352600000|2021-06-22 09:03:20|122.53|120.03|122.54|120.04|122.54|120.04|122.36|119.86|18
1624352610000|2021-06-22 09:03:30|122.42|119.92|122.32|119.82|122.47|119.97|122.31|119.81|27
1624352620000|2021-06-22 09:03:40|122.35|119.85|122.3|119.8|122.4|119.9|122.28|119.78|13
1624352630000|2021-06-22 09:03:50|122.28|119.78|122.31|119.81|122.37|119.87|122.28|119.78|11
1624352640000|2021-06-22 09:04:00|122.32|119.82|122.34|119.84|122.34|119.84|122.26|119.76|14
1624352650000|2021-06-22 09:04:10|122.35|119.85|122.28|119.78|122.38|119.88|122.26|119.76|16
1624352660000|2021-06-22 09:04:20|122.27|119.77|122.15|119.65|122.27|119.77|122.09|119.59|21
1624352670000|2021-06-22 09:04:30|122.16|119.66|122.4|119.9|122.4|119.9|122.16|119.66|26
1624352680000|2021-06-22 09:04:40|122.41|119.91|122.27|119.77|122.41|119.91|122.26|119.76|20
1624352690000|2021-06-22 09:04:50|122.24|119.74|122.35|119.85|122.36|119.86|122.24|119.74|20
1624352700000|2021-06-22 09:05:00|122.37|119.87|122.39|119.89|122.43|119.93|122.33|119.83|24
1624352710000|2021-06-22 09:05:10|122.38|119.88|122.6|120.1|122.61|120.11|122.38|119.88|26
1624352720000|2021-06-22 09:05:20|122.62|120.12|122.72|120.22|122.72|120.22|122.62|120.12|21
1624352730000|2021-06-22 09:05:30|122.73|120.23|122.54|120.04|122.76|120.26|122.54|120.04|19
1624352740000|2021-06-22 09:05:40|122.49|119.99|122.55|120.05|122.57|120.07|122.47|119.97|24
1624352750000|2021-06-22 09:05:50|122.56|120.06|122.52|120.02|122.56|120.06|122.51|120.01|14
1624352760000|2021-06-22 09:06:00|122.51|120.01|122.56|120.06|122.56|120.06|122.51|120.01|11
1624352770000|2021-06-22 09:06:10|122.55|120.05|122.52|120.02|122.57|120.07|122.52|120.02|15
1624352780000|2021-06-22 09:06:20|122.53|120.03|122.44|119.94|122.53|120.03|122.42|119.92|14
1624352790000|2021-06-22 09:06:30|122.43|119.93|122.27|119.77|122.44|119.94|122.27|119.77|19
1624352800000|2021-06-22 09:06:40|122.25|119.75|122.11|119.61|122.25|119.75|122.1|119.6|20
1624352810000|2021-06-22 09:06:50|122.1|119.6|122.19|119.69|122.21|119.71|122.08|119.58|22
1624352820000|2021-06-22 09:07:00|122.2|119.7|122.1|119.6|122.2|119.7|122.06|119.56|21
1624352830000|2021-06-22 09:07:10|122.09|119.59|121.76|119.26|122.16|119.66|121.75|119.25|23
1624352840000|2021-06-22 09:07:20|121.85|119.35|121.86|119.36|122.08|119.58|121.83|119.33|25
1624352850000|2021-06-22 09:07:30|121.84|119.34|121.91|119.41|121.96|119.46|121.82|119.32|27
1624352860000|2021-06-22 09:07:40|121.93|119.43|122.35|119.85|122.35|119.85|121.8|119.3|32
1624352870000|2021-06-22 09:07:50|122.32|119.82|122.34|119.84|122.36|119.86|122.26|119.76|23
1624352880000|2021-06-22 09:08:00|122.35|119.85|122.47|119.97|122.57|120.07|122.34|119.84|25
1624352890000|2021-06-22 09:08:10|122.44|119.94|122.69|120.19|122.7|120.2|122.31|119.81|29
1624352900000|2021-06-22 09:08:20|122.68|120.18|122.76|120.26|122.81|120.31|122.67|120.17|24
1624352910000|2021-06-22 09:08:30|122.81|120.31|122.74|120.24|122.83|120.33|122.68|120.18|23
1624352920000|2021-06-22 09:08:40|122.76|120.26|122.75|120.25|122.82|120.32|122.74|120.24|19
1624352930000|2021-06-22 09:08:50|122.77|120.27|122.82|120.32|122.85|120.35|122.77|120.27|13
1624352940000|2021-06-22 09:09:00|122.83|120.33|123|120.5|123.06|120.56|122.82|120.32|22
1624352950000|2021-06-22 09:09:10|122.96|120.46|123.16|120.66|123.17|120.67|122.96|120.46|23
1624352960000|2021-06-22 09:09:20|123.15|120.65|123.29|120.79|123.3|120.8|123.15|120.65|21
1624352970000|2021-06-22 09:09:30|123.3|120.8|123.21|120.71|123.3|120.8|123.1|120.6|22
1624352980000|2021-06-22 09:09:40|123.23|120.73|123.17|120.67|123.24|120.74|123.05|120.55|28
1624352990000|2021-06-22 09:09:50|123.18|120.68|123.43|120.93|123.44|120.94|123.18|120.68|21
1624353000000|2021-06-22 09:10:00|123.45|120.95|123.21|120.71|123.46|120.96|123.21|120.71|25
1624353010000|2021-06-22 09:10:10|123.2|120.7|122.96|120.46|123.21|120.71|122.88|120.38|20
1624353020000|2021-06-22 09:10:20|122.98|120.48|123.02|120.52|123.06|120.56|122.94|120.44|29
1624353030000|2021-06-22 09:10:30|123.01|120.51|123.2|120.7|123.21|120.71|123.01|120.51|24
1624353040000|2021-06-22 09:10:40|123.22|120.72|123.18|120.68|123.27|120.77|123.16|120.66|23
1624353050000|2021-06-22 09:10:50|123.17|120.67|123.19|120.69|123.22|120.72|123.14|120.64|13
1624353060000|2021-06-22 09:11:00|123.16|120.66|123.12|120.62|123.17|120.67|123.08|120.58|17
1624353070000|2021-06-22 09:11:10|123.11|120.61|123.23|120.73|123.23|120.73|123.08|120.58|20
1624353080000|2021-06-22 09:11:20|123.25|120.75|123.3|120.8|123.31|120.81|123.25|120.75|22
1624353090000|2021-06-22 09:11:30|123.29|120.79|123.3|120.8|123.42|120.92|123.22|120.72|23
1624353100000|2021-06-22 09:11:40|123.29|120.79|123.23|120.73|123.29|120.79|123.23|120.73|19
1624353110000|2021-06-22 09:11:50|123.26|120.76|123.1|120.6|123.26|120.76|123.1|120.6|25
1624353120000|2021-06-22 09:12:00|123.12|120.62|123.22|120.72|123.25|120.75|122.99|120.49|27
1624353130000|2021-06-22 09:12:10|123.23|120.73|123.12|120.62|123.23|120.73|123.12|120.62|15
1624353140000|2021-06-22 09:12:20|123.13|120.63|123.22|120.72|123.22|120.72|123.1|120.6|14
1624353150000|2021-06-22 09:12:30|123.21|120.71|123.17|120.67|123.21|120.71|123.1|120.6|14
1624353160000|2021-06-22 09:12:40|123.18|120.68|123.14|120.64|123.22|120.72|123.13|120.63|17
1624353170000|2021-06-22 09:12:50|123.13|120.63|123.08|120.58|123.13|120.63|123.06|120.56|14
1624353180000|2021-06-22 09:13:00|123.06|120.56|123.14|120.64|123.15|120.65|123.02|120.52|18
1624353190000|2021-06-22 09:13:10|123.13|120.63|123.14|120.64|123.15|120.65|123.05|120.55|20
1624353200000|2021-06-22 09:13:20|123.15|120.65|123.05|120.55|123.15|120.65|123.04|120.54|20
1624353210000|2021-06-22 09:13:30|123.04|120.54|122.92|120.42|123.04|120.54|122.92|120.42|18
1624353220000|2021-06-22 09:13:40|122.91|120.41|122.88|120.38|122.97|120.47|122.87|120.37|21
1624353230000|2021-06-22 09:13:50|122.91|120.41|122.92|120.42|122.92|120.42|122.83|120.33|23
1624353240000|2021-06-22 09:14:00|122.91|120.41|122.92|120.42|122.98|120.48|122.9|120.4|16
1624353250000|2021-06-22 09:14:10|122.91|120.41|122.95|120.45|122.95|120.45|122.85|120.35|16
1624353260000|2021-06-22 09:14:20|122.96|120.46|122.93|120.43|123.09|120.59|122.93|120.43|22
1624353270000|2021-06-22 09:14:30|122.95|120.45|122.96|120.46|122.96|120.46|122.83|120.33|19
1624353280000|2021-06-22 09:14:40|122.95|120.45|123.03|120.53|123.03|120.53|122.91|120.41|18
1624353290000|2021-06-22 09:14:50|123.04|120.54|122.99|120.49|123.07|120.57|122.98|120.48|15
1624353300000|2021-06-22 09:15:00|123|120.5|123.06|120.56|123.09|120.59|122.95|120.45|16
1624353310000|2021-06-22 09:15:10|123.08|120.58|123.01|120.51|123.15|120.65|123.01|120.51|19
1624353320000|2021-06-22 09:15:20|123.03|120.53|122.84|120.34|123.05|120.55|122.83|120.33|21
1624353330000|2021-06-22 09:15:30|122.81|120.31|122.58|120.08|123|120.5|122.58|120.08|18
1624353340000|2021-06-22 09:15:40|122.87|120.37|122.63|120.13|122.87|120.37|122.6|120.1|21
1624353350000|2021-06-22 09:15:50|122.58|120.08|122.21|119.71|122.59|120.09|122.21|119.71|28
1624353360000|2021-06-22 09:16:00|122.23|119.73|121.94|119.44|122.25|119.75|121.9|119.4|32
1624353370000|2021-06-22 09:16:10|121.97|119.47|122.14|119.64|122.2|119.7|121.96|119.46|23
1624353380000|2021-06-22 09:16:20|122.17|119.67|122.33|119.83|122.36|119.86|122.16|119.66|22
1624353390000|2021-06-22 09:16:30|122.31|119.81|121.99|119.49|122.31|119.81|121.99|119.49|28
1624353400000|2021-06-22 09:16:40|122|119.5|122.25|119.75|122.26|119.76|122|119.5|24
1624353410000|2021-06-22 09:16:50|122.24|119.74|122.03|119.53|122.24|119.74|122.03|119.53|21
1624353420000|2021-06-22 09:17:00|122.04|119.54|122.23|119.73|122.23|119.73|122.04|119.54|17
1624353430000|2021-06-22 09:17:10|122.24|119.74|122.07|119.57|122.36|119.86|122.07|119.57|21
1624353440000|2021-06-22 09:17:20|122.05|119.55|122.1|119.6|122.13|119.63|122.01|119.51|18
1624353450000|2021-06-22 09:17:30|122.09|119.59|122.18|119.68|122.19|119.69|122.07|119.57|11
1624353460000|2021-06-22 09:17:40|122.21|119.71|122.36|119.86|122.37|119.87|122.21|119.71|22
1624353470000|2021-06-22 09:17:50|122.35|119.85|122.34|119.84|122.35|119.85|122.26|119.76|19
1624353480000|2021-06-22 09:18:00|122.35|119.85|122.34|119.84|122.36|119.86|122.31|119.81|24
1624353490000|2021-06-22 09:18:10|122.33|119.83|122.31|119.81|122.34|119.84|122.3|119.8|10
1624353500000|2021-06-22 09:18:20|122.32|119.82|122.37|119.87|122.39|119.89|122.3|119.8|17
1624353510000|2021-06-22 09:18:30|122.35|119.85|122.26|119.76|122.35|119.85|122.26|119.76|23
1624353520000|2021-06-22 09:18:40|122.25|119.75|122.22|119.72|122.27|119.77|122.22|119.72|18
1624353530000|2021-06-22 09:18:50|122.21|119.71|122.28|119.78|122.28|119.78|122.2|119.7|14
1624353540000|2021-06-22 09:19:00|122.29|119.79|122.26|119.76|122.32|119.82|122.26|119.76|18
1624353550000|2021-06-22 09:19:10|122.27|119.77|122.32|119.82|122.32|119.82|122.26|119.76|11
1624353560000|2021-06-22 09:19:20|122.33|119.83|122.35|119.85|122.35|119.85|122.33|119.83|9
1624353570000|2021-06-22 09:19:30|122.34|119.84|122.37|119.87|122.37|119.87|122.32|119.82|16
1624353580000|2021-06-22 09:19:40|122.36|119.86|122.39|119.89|122.4|119.9|122.36|119.86|11
1624353590000|2021-06-22 09:19:50|122.38|119.88|122.43|119.93|122.43|119.93|122.34|119.84|18
1624353600000|2021-06-22 09:20:00|122.44|119.94|122.44|119.94|122.46|119.96|122.37|119.87|17
1624353610000|2021-06-22 09:20:10|122.45|119.95|122.45|119.95|122.45|119.95|122.44|119.94|3
1624353620000|2021-06-22 09:20:20|122.44|119.94|122.45|119.95|122.47|119.97|122.44|119.94|13
1624353630000|2021-06-22 09:20:30|122.44|119.94|122.48|119.98|122.48|119.98|122.44|119.94|8
1624353640000|2021-06-22 09:20:40|122.47|119.97|122.45|119.95|122.48|119.98|122.44|119.94|8
1624353650000|2021-06-22 09:20:50|122.42|119.92|122.45|119.95|122.45|119.95|122.42|119.92|11
1624353660000|2021-06-22 09:21:00|122.44|119.94|122.45|119.95|122.47|119.97|122.44|119.94|11
1624353670000|2021-06-22 09:21:10|122.43|119.93|122.39|119.89|122.43|119.93|122.34|119.84|12
1624353680000|2021-06-22 09:21:20|122.38|119.88|122.42|119.92|122.44|119.94|122.38|119.88|10
1624353690000|2021-06-22 09:21:30|122.43|119.93|122.4|119.9|122.43|119.93|122.38|119.88|13
1624353700000|2021-06-22 09:21:40|122.38|119.88|122.37|119.87|122.38|119.88|122.36|119.86|3
1624353710000|2021-06-22 09:21:50|122.39|119.89|122.38|119.88|122.4|119.9|122.38|119.88|10
1624353720000|2021-06-22 09:22:00|122.37|119.87|122.37|119.87|122.38|119.88|122.37|119.87|3
1624353730000|2021-06-22 09:22:10|122.36|119.86|122.35|119.85|122.36|119.86|122.35|119.85|2
1624353740000|2021-06-22 09:22:20|122.33|119.83|122.31|119.81|122.33|119.83|122.3|119.8|8
1624353750000|2021-06-22 09:22:30|122.32|119.82|122.33|119.83|122.34|119.84|122.32|119.82|3
1624353760000|2021-06-22 09:22:40|122.32|119.82|122.34|119.84|122.35|119.85|122.32|119.82|10
1624353770000|2021-06-22 09:22:50|122.33|119.83|122.33|119.83|122.33|119.83|122.31|119.81|9
1624353780000|2021-06-22 09:23:00|122.32|119.82|122.3|119.8|122.32|119.82|122.3|119.8|9
1624353790000|2021-06-22 09:23:10|122.31|119.81|122.29|119.79|122.32|119.82|122.28|119.78|11
1624353800000|2021-06-22 09:23:20|122.31|119.81|122.29|119.79|122.31|119.81|122.28|119.78|11
1624353810000|2021-06-22 09:23:30|122.28|119.78|122.28|119.78|122.29|119.79|122.27|119.77|9
1624353820000|2021-06-22 09:23:40|122.29|119.79|122.29|119.79|122.29|119.79|122.27|119.77|13
1624353830000|2021-06-22 09:23:50|122.28|119.78|122.29|119.79|122.29|119.79|122.27|119.77|8
1624353840000|2021-06-22 09:24:00|122.28|119.78|122.27|119.77|122.29|119.79|122.27|119.77|11
1624353850000|2021-06-22 09:24:10|122.29|119.79|122.28|119.78|122.29|119.79|122.27|119.77|9
1624353860000|2021-06-22 09:24:20|122.29|119.79|122.26|119.76|122.29|119.79|122.25|119.75|18
1624353870000|2021-06-22 09:24:30|122.27|119.77|122.28|119.78|122.3|119.8|122.26|119.76|8
1624353880000|2021-06-22 09:24:40|122.27|119.77|122.28|119.78|122.29|119.79|122.27|119.77|10
1624353890000|2021-06-22 09:24:50|122.27|119.77|122.3|119.8|122.31|119.81|122.27|119.77|10
1624353900000|2021-06-22 09:25:00|122.29|119.79|122.28|119.78|122.3|119.8|122.26|119.76|10
1624353910000|2021-06-22 09:25:10|122.29|119.79|122.29|119.79|122.31|119.81|122.28|119.78|5
1624353920000|2021-06-22 09:25:20|122.28|119.78|122.28|119.78|122.28|119.78|122.27|119.77|3
1624353930000|2021-06-22 09:25:30|122.27|119.77|122.28|119.78|122.28|119.78|122.27|119.77|2
1624353940000|2021-06-22 09:25:40|122.29|119.79|122.28|119.78|122.31|119.81|122.27|119.77|11
1624353950000|2021-06-22 09:25:50|122.29|119.79|122.28|119.78|122.29|119.79|122.28|119.78|6
1624353960000|2021-06-22 09:26:00|122.3|119.8|122.26|119.76|122.3|119.8|122.26|119.76|4
1624353970000|2021-06-22 09:26:10|122.27|119.77|122.26|119.76|122.27|119.77|122.26|119.76|4
1624353980000|2021-06-22 09:26:20|122.27|119.77|122.3|119.8|122.3|119.8|122.27|119.77|5
1624353990000|2021-06-22 09:26:30|122.29|119.79|122.29|119.79|122.3|119.8|122.29|119.79|3
1624354000000|2021-06-22 09:26:40|122.3|119.8|122.27|119.77|122.3|119.8|122.27|119.77|5
1624354010000|2021-06-22 09:26:50|122.26|119.76|122.26|119.76|122.26|119.76|122.26|119.76|1
1624354020000|2021-06-22 09:27:00|122.25|119.75|122.25|119.75|122.26|119.76|122.23|119.73|9
1624354030000|2021-06-22 09:27:10|122.23|119.73|122.25|119.75|122.25|119.75|122.21|119.71|15
1624354040000|2021-06-22 09:27:20|122.21|119.71|122.09|119.59|122.21|119.71|122.08|119.58|15
1624354050000|2021-06-22 09:27:30|122.08|119.58|122.04|119.54|122.08|119.58|122.04|119.54|5
1624354060000|2021-06-22 09:27:40|122.05|119.55|122|119.5|122.05|119.55|122|119.5|7
1624354070000|2021-06-22 09:27:50|122.03|119.53|121.99|119.49|122.04|119.54|121.98|119.48|21
1624354080000|2021-06-22 09:28:00|122|119.5|121.98|119.48|122|119.5|121.98|119.48|6
1624354090000|2021-06-22 09:28:10|121.99|119.49|121.98|119.48|121.99|119.49|121.98|119.48|6
1624354100000|2021-06-22 09:28:20|121.97|119.47|122|119.5|122|119.5|121.97|119.47|2
1624354110000|2021-06-22 09:28:30|121.99|119.49|122.01|119.51|122.01|119.51|121.99|119.49|3
1624354130000|2021-06-22 09:28:50|122|119.5|122|119.5|122.02|119.52|122|119.5|9
1624354140000|2021-06-22 09:29:00|121.99|119.49|121.96|119.46|121.99|119.49|121.95|119.45|6
1624354150000|2021-06-22 09:29:10|121.95|119.45|121.96|119.46|121.98|119.48|121.95|119.45|11
1624354160000|2021-06-22 09:29:20|121.95|119.45|121.97|119.47|121.99|119.49|121.94|119.44|13
1624354170000|2021-06-22 09:29:30|121.98|119.48|121.93|119.43|121.98|119.48|121.93|119.43|13
1624354180000|2021-06-22 09:29:40|121.89|119.39|121.82|119.32|121.89|119.39|121.82|119.32|10
1624354190000|2021-06-22 09:29:50|121.81|119.31|121.85|119.35|121.85|119.35|121.81|119.31|16
1624354200000|2021-06-22 09:30:00|121.86|119.36|121.81|119.31|121.86|119.36|121.81|119.31|14
1624354210000|2021-06-22 09:30:10|121.82|119.32|121.75|119.25|121.82|119.32|121.71|119.21|18
1624354220000|2021-06-22 09:30:20|121.71|119.21|121.75|119.25|121.75|119.25|121.67|119.17|18
1624354230000|2021-06-22 09:30:30|121.7|119.2|121.64|119.14|121.75|119.25|121.64|119.14|11
1624354240000|2021-06-22 09:30:40|121.63|119.13|121.46|118.96|121.75|119.25|121.43|118.93|21
1624354250000|2021-06-22 09:30:50|121.58|119.08|121.39|118.89|121.68|119.18|121.33|118.83|22
1624354260000|2021-06-22 09:31:00|121.4|118.9|121.32|118.82|121.4|118.9|121.23|118.73|18
1624354270000|2021-06-22 09:31:10|121.28|118.78|121.31|118.81|121.32|118.82|121.24|118.74|23
1624354280000|2021-06-22 09:31:20|121.32|118.82|121.45|118.95|121.46|118.96|121.29|118.79|21
1624354290000|2021-06-22 09:31:30|121.46|118.96|121.54|119.04|121.54|119.04|121.46|118.96|17
1624354300000|2021-06-22 09:31:40|121.55|119.05|121.33|118.83|121.55|119.05|121.33|118.83|18
1624354310000|2021-06-22 09:31:50|121.34|118.84|121.35|118.85|121.36|118.86|121.3|118.8|20
1624354320000|2021-06-22 09:32:00|121.37|118.87|121.36|118.86|121.37|118.87|121.34|118.84|24
1624354330000|2021-06-22 09:32:10|121.38|118.88|121.67|119.17|121.69|119.19|121.38|118.88|26
1624354340000|2021-06-22 09:32:20|121.65|119.15|121.69|119.19|121.71|119.21|121.64|119.14|19
1624354350000|2021-06-22 09:32:30|121.68|119.18|121.75|119.25|121.75|119.25|121.67|119.17|11
1624354360000|2021-06-22 09:32:40|121.73|119.23|121.62|119.12|121.73|119.23|121.62|119.12|17
1624354370000|2021-06-22 09:32:50|121.67|119.17|121.72|119.22|121.72|119.22|121.67|119.17|13
1624354380000|2021-06-22 09:33:00|121.76|119.26|121.72|119.22|121.8|119.3|121.72|119.22|18
1624354390000|2021-06-22 09:33:10|121.68|119.18|121.64|119.14|121.68|119.18|121.64|119.14|15
1624354400000|2021-06-22 09:33:20|121.63|119.13|121.51|119.01|121.64|119.14|121.51|119.01|21
1624354410000|2021-06-22 09:33:30|121.52|119.02|121.43|118.93|121.54|119.04|121.42|118.92|23
1624354420000|2021-06-22 09:33:40|121.45|118.95|121.45|118.95|121.49|118.99|121.4|118.9|20
1624354430000|2021-06-22 09:33:50|121.46|118.96|121.43|118.93|121.46|118.96|121.39|118.89|16
1624354440000|2021-06-22 09:34:00|121.46|118.96|121.36|118.86|121.46|118.96|121.34|118.84|19
1624354450000|2021-06-22 09:34:10|121.34|118.84|121.36|118.86|121.36|118.86|121.34|118.84|15
1624354460000|2021-06-22 09:34:20|121.34|118.84|121.36|118.86|121.36|118.86|121.33|118.83|9
1624354470000|2021-06-22 09:34:30|121.37|118.87|121.35|118.85|121.38|118.88|121.35|118.85|11
1624354480000|2021-06-22 09:34:40|121.36|118.86|121.37|118.87|121.38|118.88|121.36|118.86|14
1624354490000|2021-06-22 09:34:50|121.36|118.86|121.4|118.9|121.4|118.9|121.36|118.86|10
1624354500000|2021-06-22 09:35:00|121.39|118.89|121.34|118.84|121.4|118.9|121.3|118.8|23
1624354510000|2021-06-22 09:35:10|121.36|118.86|121.45|118.95|121.5|119|121.36|118.86|22
1624354520000|2021-06-22 09:35:20|121.46|118.96|121.55|119.05|121.55|119.05|121.44|118.94|23
1624354530000|2021-06-22 09:35:30|121.54|119.04|121.49|118.99|121.58|119.08|121.47|118.97|14
1624354540000|2021-06-22 09:35:40|121.48|118.98|121.58|119.08|121.58|119.08|121.48|118.98|12
1624354550000|2021-06-22 09:35:50|121.56|119.06|121.62|119.12|121.62|119.12|121.55|119.05|11
1624354560000|2021-06-22 09:36:00|121.66|119.16|121.85|119.35|121.85|119.35|121.65|119.15|22
1624354570000|2021-06-22 09:36:10|121.87|119.37|121.97|119.47|122.03|119.53|121.87|119.37|20
1624354580000|2021-06-22 09:36:20|121.98|119.48|122.22|119.72|122.22|119.72|121.96|119.46|16
1624354590000|2021-06-22 09:36:30|122.23|119.73|122.41|119.91|122.41|119.91|122.18|119.68|18
1624354600000|2021-06-22 09:36:40|122.4|119.9|122.44|119.94|122.5|120|122.4|119.9|20
1624354610000|2021-06-22 09:36:50|122.42|119.92|122.51|120.01|122.51|120.01|122.42|119.92|17
1624354620000|2021-06-22 09:37:00|122.5|120|122.3|119.8|122.51|120.01|122.29|119.79|20
1624354630000|2021-06-22 09:37:10|122.26|119.76|122.07|119.57|122.27|119.77|122.07|119.57|23
1624354640000|2021-06-22 09:37:20|122.06|119.56|122.06|119.56|122.11|119.61|121.97|119.47|18
1624354650000|2021-06-22 09:37:30|121.99|119.49|121.95|119.45|122.03|119.53|121.87|119.37|29
1624354660000|2021-06-22 09:37:40|121.94|119.44|122|119.5|122.03|119.53|121.92|119.42|24
1624354670000|2021-06-22 09:37:50|122.06|119.56|122.08|119.58|122.09|119.59|122.02|119.52|15
1624354680000|2021-06-22 09:38:00|122.07|119.57|121.83|119.33|122.07|119.57|121.81|119.31|22
1624354690000|2021-06-22 09:38:10|121.82|119.32|121.68|119.18|121.82|119.32|121.68|119.18|11
1624354700000|2021-06-22 09:38:20|121.67|119.17|121.6|119.1|121.67|119.17|121.57|119.07|23
1624354710000|2021-06-22 09:38:30|121.57|119.07|121.6|119.1|121.62|119.12|121.55|119.05|20
1624354720000|2021-06-22 09:38:40|121.56|119.06|121.47|118.97|121.6|119.1|121.46|118.96|21
1624354730000|2021-06-22 09:38:50|121.46|118.96|121.27|118.77|121.49|118.99|121.26|118.76|25
1624354740000|2021-06-22 09:39:00|121.28|118.78|121.29|118.79|121.39|118.89|121.27|118.77|21
1624354750000|2021-06-22 09:39:10|121.28|118.78|120.96|118.46|121.33|118.83|120.95|118.45|25
1624354760000|2021-06-22 09:39:20|120.99|118.49|120.99|118.49|121.01|118.51|120.96|118.46|19
1624354770000|2021-06-22 09:39:30|120.98|118.48|120.99|118.49|121.07|118.57|120.98|118.48|19
1624354780000|2021-06-22 09:39:40|121|118.5|120.98|118.48|121.09|118.59|120.98|118.48|15
1624354790000|2021-06-22 09:39:50|120.99|118.49|120.95|118.45|121.01|118.51|120.95|118.45|15
1624354800000|2021-06-22 09:40:00|120.96|118.46|120.95|118.45|121.01|118.51|120.94|118.44|22
1624354810000|2021-06-22 09:40:10|120.99|118.49|121|118.5|121.1|118.6|120.98|118.48|22
1624354820000|2021-06-22 09:40:20|121.02|118.52|121.22|118.72|121.24|118.74|121.01|118.51|18
1624354830000|2021-06-22 09:40:30|121.2|118.7|121.2|118.7|121.24|118.74|121.18|118.68|21
1624354840000|2021-06-22 09:40:40|121.18|118.68|121.12|118.62|121.23|118.73|121.12|118.62|17
1624354850000|2021-06-22 09:40:50|121.09|118.59|121|118.5|121.1|118.6|121|118.5|16
1624354860000|2021-06-22 09:41:00|120.99|118.49|120.82|118.32|121.02|118.52|120.81|118.31|20
1624354870000|2021-06-22 09:41:10|120.81|118.31|120.63|118.13|120.81|118.31|120.63|118.13|14
1624354880000|2021-06-22 09:41:20|120.64|118.14|120.84|118.34|120.85|118.35|120.64|118.14|18
1624354890000|2021-06-22 09:41:30|120.76|118.26|120.49|117.99|120.83|118.33|120.49|117.99|25
1624354900000|2021-06-22 09:41:40|120.43|117.93|120.43|117.93|120.45|117.95|120.33|117.83|27
1624354910000|2021-06-22 09:41:50|120.42|117.92|120.63|118.13|120.63|118.13|120.42|117.92|18
1624354920000|2021-06-22 09:42:00|120.64|118.14|120.36|117.86|120.68|118.18|120.36|117.86|26
1624354930000|2021-06-22 09:42:10|120.37|117.87|120.68|118.18|120.68|118.18|120.37|117.87|24
1624354940000|2021-06-22 09:42:20|120.72|118.22|120.86|118.36|120.88|118.38|120.72|118.22|14
1624354950000|2021-06-22 09:42:30|120.85|118.35|120.83|118.33|120.86|118.36|120.79|118.29|17
1624354960000|2021-06-22 09:42:40|120.81|118.31|120.79|118.29|120.85|118.35|120.76|118.26|18
1624354970000|2021-06-22 09:42:50|120.76|118.26|120.67|118.17|120.76|118.26|120.61|118.11|16
1624354980000|2021-06-22 09:43:00|120.66|118.16|120.46|117.96|120.66|118.16|120.46|117.96|17
1624354990000|2021-06-22 09:43:10|120.43|117.93|120.35|117.85|120.45|117.95|120.35|117.85|13
1624355000000|2021-06-22 09:43:20|120.34|117.84|120.44|117.94|120.44|117.94|120.34|117.84|15
1624355010000|2021-06-22 09:43:30|120.45|117.95|120.29|117.79|120.45|117.95|120.28|117.78|19
1624355020000|2021-06-22 09:43:40|120.3|117.8|120.37|117.87|120.37|117.87|120.29|117.79|12
1624355030000|2021-06-22 09:43:50|120.36|117.86|120.37|117.87|120.39|117.89|120.3|117.8|22
1624355040000|2021-06-22 09:44:00|120.38|117.88|120.45|117.95|120.45|117.95|120.36|117.86|13
1624355050000|2021-06-22 09:44:10|120.43|117.93|120.6|118.1|120.6|118.1|120.42|117.92|14
1624355060000|2021-06-22 09:44:20|120.59|118.09|120.44|117.94|120.6|118.1|120.44|117.94|14
1624355070000|2021-06-22 09:44:30|120.42|117.92|120.36|117.86|120.42|117.92|120.34|117.84|9
1624355080000|2021-06-22 09:44:40|120.35|117.85|120.38|117.88|120.4|117.9|120.32|117.82|13
1624355090000|2021-06-22 09:44:50|120.37|117.87|120.49|117.99|120.49|117.99|120.37|117.87|12
1624355100000|2021-06-22 09:45:00|120.5|118|120.63|118.13|120.76|118.26|120.5|118|18
1624355110000|2021-06-22 09:45:10|120.62|118.12|120.43|117.93|120.63|118.13|120.43|117.93|16
1624355120000|2021-06-22 09:45:20|120.42|117.92|120.37|117.87|120.47|117.97|120.37|117.87|17
1624355130000|2021-06-22 09:45:30|120.36|117.86|120.29|117.79|120.36|117.86|120.29|117.79|8
1624355140000|2021-06-22 09:45:40|120.28|117.78|120.29|117.79|120.29|117.79|120.21|117.71|17
1624355150000|2021-06-22 09:45:50|120.28|117.78|120.09|117.59|120.29|117.79|120.09|117.59|18
1624355160000|2021-06-22 09:46:00|120.08|117.58|119.93|117.43|120.09|117.59|119.92|117.42|15
1624355170000|2021-06-22 09:46:10|119.94|117.44|120.17|117.67|120.17|117.67|119.94|117.44|21
1624355180000|2021-06-22 09:46:20|120.19|117.69|120.49|117.99|120.56|118.06|120.19|117.69|27
1624355190000|2021-06-22 09:46:30|120.5|118|120.49|117.99|120.5|118|120.4|117.9|18
1624355200000|2021-06-22 09:46:40|120.51|118.01|120.51|118.01|120.56|118.06|120.5|118|14
1624355210000|2021-06-22 09:46:50|120.5|118|120.47|117.97|120.5|118|120.44|117.94|13
1624355220000|2021-06-22 09:47:00|120.45|117.95|120.27|117.77|120.45|117.95|120.26|117.76|15
1624355230000|2021-06-22 09:47:10|120.24|117.74|120.14|117.64|120.28|117.78|120.13|117.63|24
1624355240000|2021-06-22 09:47:20|120.13|117.63|120.12|117.62|120.16|117.66|120.08|117.58|15
1624355250000|2021-06-22 09:47:30|120.14|117.64|120.07|117.57|120.14|117.64|120.06|117.56|17
1624355260000|2021-06-22 09:47:40|120.06|117.56|120.2|117.7|120.2|117.7|120.06|117.56|22
1624355270000|2021-06-22 09:47:50|120.21|117.71|120.17|117.67|120.27|117.77|120.17|117.67|16
1624355280000|2021-06-22 09:48:00|120.16|117.66|120.43|117.93|120.46|117.96|120.16|117.66|19
1624355290000|2021-06-22 09:48:10|120.44|117.94|120.67|118.17|120.67|118.17|120.38|117.88|23
1624355300000|2021-06-22 09:48:20|120.71|118.21|120.82|118.32|120.82|118.32|120.58|118.08|30
1624355310000|2021-06-22 09:48:30|120.87|118.37|120.92|118.42|121.05|118.55|120.87|118.37|18
1624355320000|2021-06-22 09:48:40|120.95|118.45|120.63|118.13|120.95|118.45|120.56|118.06|20
1624355330000|2021-06-22 09:48:50|120.64|118.14|120.79|118.29|121.01|118.51|120.64|118.14|23
1624355340000|2021-06-22 09:49:00|120.9|118.4|121.09|118.59|121.09|118.59|120.83|118.33|14
1624355350000|2021-06-22 09:49:10|121.1|118.6|121.28|118.78|121.39|118.89|121.07|118.57|30
1624355360000|2021-06-22 09:49:20|121.24|118.74|121.33|118.83|121.4|118.9|121.22|118.72|29
1624355370000|2021-06-22 09:49:30|121.32|118.82|121.48|118.98|121.51|119.01|121.27|118.77|25
1624355380000|2021-06-22 09:49:40|121.46|118.96|121.39|118.89|121.46|118.96|121.35|118.85|20
1624355390000|2021-06-22 09:49:50|121.41|118.91|121.26|118.76|121.45|118.95|121.26|118.76|21
1624355400000|2021-06-22 09:50:00|121.21|118.71|121.31|118.81|121.35|118.85|121.21|118.71|20
1624355410000|2021-06-22 09:50:10|121.33|118.83|121.6|119.1|121.6|119.1|121.33|118.83|26
1624355420000|2021-06-22 09:50:20|121.63|119.13|121.47|118.97|121.72|119.22|121.45|118.95|24
1624355430000|2021-06-22 09:50:30|121.43|118.93|121.56|119.06|121.64|119.14|121.43|118.93|19
1624355440000|2021-06-22 09:50:40|121.57|119.07|121.8|119.3|121.81|119.31|121.57|119.07|20
1624355450000|2021-06-22 09:50:50|121.81|119.31|121.53|119.03|121.83|119.33|121.52|119.02|23
1624355460000|2021-06-22 09:51:00|121.54|119.04|121.38|118.88|121.55|119.05|121.38|118.88|18
1624355470000|2021-06-22 09:51:10|121.39|118.89|121.07|118.57|121.39|118.89|121.07|118.57|19
1624355480000|2021-06-22 09:51:20|121.06|118.56|121.03|118.53|121.08|118.58|120.89|118.39|31
1624355490000|2021-06-22 09:51:30|121|118.5|120.84|118.34|121.01|118.51|120.79|118.29|26
1624355500000|2021-06-22 09:51:40|120.83|118.33|120.75|118.25|120.84|118.34|120.67|118.17|23
1624355510000|2021-06-22 09:51:50|120.74|118.24|120.67|118.17|120.78|118.28|120.67|118.17|19
1624355520000|2021-06-22 09:52:00|120.66|118.16|120.41|117.91|120.66|118.16|120.36|117.86|20
1624355530000|2021-06-22 09:52:10|120.42|117.92|120.25|117.75|120.45|117.95|120.25|117.75|24
1624355540000|2021-06-22 09:52:20|120.18|117.68|120.32|117.82|120.38|117.88|120.09|117.59|24
1624355550000|2021-06-22 09:52:30|120.31|117.81|120.09|117.59|120.31|117.81|120.06|117.56|27
1624355560000|2021-06-22 09:52:40|120.06|117.56|119.92|117.42|120.06|117.56|119.87|117.37|28
1624355570000|2021-06-22 09:52:50|119.91|117.41|119.86|117.36|119.92|117.42|119.79|117.29|20
1624355580000|2021-06-22 09:53:00|119.85|117.35|119.9|117.4|119.9|117.4|119.77|117.27|24
1624355590000|2021-06-22 09:53:10|119.99|117.49|119.87|117.37|120.1|117.6|119.87|117.37|26
1624355600000|2021-06-22 09:53:20|119.88|117.38|119.58|117.08|119.91|117.41|119.51|117.01|25
1624355610000|2021-06-22 09:53:30|119.6|117.1|119.49|116.99|119.69|117.19|119.49|116.99|25
1624355620000|2021-06-22 09:53:40|119.43|116.93|118.94|116.44|119.43|116.93|118.94|116.44|21
1624355630000|2021-06-22 09:53:50|118.97|116.47|119.28|116.78|119.28|116.78|118.97|116.47|16
1624355640000|2021-06-22 09:54:00|119.38|116.88|119.6|117.1|119.61|117.11|119.38|116.88|22
1624355650000|2021-06-22 09:54:10|119.62|117.12|119.57|117.07|119.85|117.35|119.56|117.06|34
1624355660000|2021-06-22 09:54:20|119.55|117.05|119.65|117.15|119.67|117.17|119.38|116.88|30
1624355670000|2021-06-22 09:54:30|119.67|117.17|119.54|117.04|119.82|117.32|119.54|117.04|28
1624355680000|2021-06-22 09:54:40|119.55|117.05|119.57|117.07|119.76|117.26|119.55|117.05|26
1624355690000|2021-06-22 09:54:50|119.55|117.05|119.49|116.99|119.61|117.11|119.43|116.93|28
1624355700000|2021-06-22 09:55:00|119.5|117|119.87|117.37|119.97|117.47|119.5|117|25
1624355710000|2021-06-22 09:55:10|119.86|117.36|119.92|117.42|119.92|117.42|119.75|117.25|26
1624355720000|2021-06-22 09:55:20|119.93|117.43|119.66|117.16|119.95|117.45|119.66|117.16|19
1624355730000|2021-06-22 09:55:30|119.65|117.15|119.53|117.03|119.73|117.23|119.53|117.03|26
1624355740000|2021-06-22 09:55:40|119.54|117.04|119.61|117.11|119.79|117.29|119.54|117.04|25
1624355750000|2021-06-22 09:55:50|119.6|117.1|119.69|117.19|119.73|117.23|119.55|117.05|23
1624355760000|2021-06-22 09:56:00|119.66|117.16|119.54|117.04|119.66|117.16|119.51|117.01|13
1624355770000|2021-06-22 09:56:10|119.55|117.05|119.42|116.92|119.61|117.11|119.42|116.92|19
1624355780000|2021-06-22 09:56:20|119.47|116.97|119.77|117.27|119.77|117.27|119.47|116.97|20
1624355790000|2021-06-22 09:56:30|119.75|117.25|119.75|117.25|119.84|117.34|119.57|117.07|28
1624355800000|2021-06-22 09:56:40|119.77|117.27|119.97|117.47|119.98|117.48|119.71|117.21|32
1624355810000|2021-06-22 09:56:50|119.98|117.48|119.94|117.44|119.98|117.48|119.92|117.42|10
1624355820000|2021-06-22 09:57:00|119.96|117.46|120.03|117.53|120.1|117.6|119.95|117.45|23
1624355830000|2021-06-22 09:57:10|120.02|117.52|120.26|117.76|120.27|117.77|119.96|117.46|27
1624355840000|2021-06-22 09:57:20|120.2|117.7|120.38|117.88|120.55|118.05|120.16|117.66|27
1624355850000|2021-06-22 09:57:30|120.37|117.87|120.54|118.04|120.54|118.04|120.37|117.87|22
1624355860000|2021-06-22 09:57:40|120.53|118.03|120.47|117.97|120.53|118.03|120.37|117.87|21
1624355870000|2021-06-22 09:57:50|120.5|118|120.37|117.87|120.53|118.03|120.37|117.87|15
1624355880000|2021-06-22 09:58:00|120.36|117.86|120.37|117.87|120.47|117.97|120.34|117.84|22
1624355890000|2021-06-22 09:58:10|120.31|117.81|120.45|117.95|120.45|117.95|120.24|117.74|21
1624355900000|2021-06-22 09:58:20|120.46|117.96|120.44|117.94|120.57|118.07|120.44|117.94|25
1624355910000|2021-06-22 09:58:30|120.42|117.92|120.55|118.05|120.62|118.12|120.33|117.83|24
1624355920000|2021-06-22 09:58:40|120.59|118.09|120.4|117.9|120.62|118.12|120.4|117.9|20
1624355930000|2021-06-22 09:58:50|120.38|117.88|120.47|117.97|120.59|118.09|120.36|117.86|23
1624355940000|2021-06-22 09:59:00|120.45|117.95|120.56|118.06|120.56|118.06|120.44|117.94|17
1624355950000|2021-06-22 09:59:10|120.55|118.05|120.82|118.32|120.85|118.35|120.55|118.05|26
1624355960000|2021-06-22 09:59:20|120.81|118.31|120.74|118.24|120.93|118.43|120.74|118.24|24
1624355970000|2021-06-22 09:59:30|120.75|118.25|120.97|118.47|120.97|118.47|120.75|118.25|22
1624355980000|2021-06-22 09:59:40|120.98|118.48|121.14|118.64|121.14|118.64|120.96|118.46|17
1624355990000|2021-06-22 09:59:50|121.15|118.65|121.12|118.62|121.15|118.65|121.02|118.52|21
1624356000000|2021-06-22 10:00:00|121.11|118.61|120.78|118.28|121.12|118.62|120.78|118.28|21
1624356010000|2021-06-22 10:00:10|120.77|118.27|121.12|118.62|121.12|118.62|120.77|118.27|26
1624356020000|2021-06-22 10:00:20|121.15|118.65|121.49|118.99|121.5|119|121.15|118.65|24
1624356030000|2021-06-22 10:00:30|121.5|119|121.52|119.02|121.59|119.09|121.46|118.96|28
1624356040000|2021-06-22 10:00:40|121.53|119.03|121.55|119.05|121.6|119.1|121.52|119.02|19
1624356050000|2021-06-22 10:00:50|121.56|119.06|121.26|118.76|121.56|119.06|121.25|118.75|24
1624356060000|2021-06-22 10:01:00|121.25|118.75|121.19|118.69|121.25|118.75|121.14|118.64|20
1624356070000|2021-06-22 10:01:10|121.14|118.64|121.24|118.74|121.24|118.74|121.1|118.6|22
1624356080000|2021-06-22 10:01:20|121.23|118.73|121.32|118.82|121.33|118.83|121.18|118.68|21
1624356090000|2021-06-22 10:01:30|121.36|118.86|121.37|118.87|121.41|118.91|121.32|118.82|22
1624356100000|2021-06-22 10:01:40|121.36|118.86|121.43|118.93|121.45|118.95|121.36|118.86|23
1624356110000|2021-06-22 10:01:50|121.41|118.91|121.29|118.79|121.41|118.91|121.29|118.79|18
1624356120000|2021-06-22 10:02:00|121.31|118.81|121.33|118.83|121.34|118.84|121.29|118.79|8
1624356130000|2021-06-22 10:02:10|121.34|118.84|121.39|118.89|121.39|118.89|121.33|118.83|6
1624356140000|2021-06-22 10:02:20|121.38|118.88|121.38|118.88|121.39|118.89|121.38|118.88|7
1624356150000|2021-06-22 10:02:30|121.36|118.86|121.27|118.77|121.36|118.86|121.27|118.77|22
1624356160000|2021-06-22 10:02:40|121.26|118.76|121.01|118.51|121.26|118.76|121.01|118.51|22
1624356170000|2021-06-22 10:02:50|120.98|118.48|120.94|118.44|120.98|118.48|120.92|118.42|9
1624356180000|2021-06-22 10:03:00|120.95|118.45|120.88|118.38|120.95|118.45|120.86|118.36|19
1624356190000|2021-06-22 10:03:10|120.86|118.36|120.81|118.31|120.95|118.45|120.81|118.31|18
1624356200000|2021-06-22 10:03:20|120.76|118.26|120.7|118.2|120.9|118.4|120.7|118.2|15
1624356210000|2021-06-22 10:03:30|120.74|118.24|120.61|118.11|120.74|118.24|120.6|118.1|18
1624356220000|2021-06-22 10:03:40|120.6|118.1|120.38|117.88|120.61|118.11|120.37|117.87|22
1624356230000|2021-06-22 10:03:50|120.37|117.87|120.27|117.77|120.44|117.94|120.27|117.77|21
1624356240000|2021-06-22 10:04:00|120.28|117.78|120.56|118.06|120.56|118.06|120.28|117.78|15
1624356250000|2021-06-22 10:04:10|120.55|118.05|120.3|117.8|120.55|118.05|120.3|117.8|15
1624356260000|2021-06-22 10:04:20|120.29|117.79|120.23|117.73|120.3|117.8|120.15|117.65|19
1624356270000|2021-06-22 10:04:30|120.22|117.72|120.32|117.82|120.34|117.84|120.15|117.65|22
1624356280000|2021-06-22 10:04:40|120.31|117.81|120.22|117.72|120.31|117.81|120.17|117.67|17
1624356290000|2021-06-22 10:04:50|120.23|117.73|120.18|117.68|120.24|117.74|120.17|117.67|8
1624356300000|2021-06-22 10:05:00|120.16|117.66|120.24|117.74|120.28|117.78|120.14|117.64|20
1624356310000|2021-06-22 10:05:10|120.22|117.72|120.16|117.66|120.22|117.72|120.07|117.57|17
1624356320000|2021-06-22 10:05:20|120.13|117.63|120.05|117.55|120.18|117.68|120.04|117.54|24
1624356330000|2021-06-22 10:05:30|120.06|117.56|120.08|117.58|120.15|117.65|120.06|117.56|10
1624356340000|2021-06-22 10:05:40|120.04|117.54|119.85|117.35|120.04|117.54|119.85|117.35|16
1624356350000|2021-06-22 10:05:50|119.86|117.36|119.77|117.27|119.86|117.36|119.74|117.24|20
1624356360000|2021-06-22 10:06:00|119.75|117.25|119.69|117.19|119.77|117.27|119.66|117.16|18
1624356370000|2021-06-22 10:06:10|119.68|117.18|119.71|117.21|119.73|117.23|119.61|117.11|17
1624356380000|2021-06-22 10:06:20|119.68|117.18|119.64|117.14|119.71|117.21|119.64|117.14|20
1624356390000|2021-06-22 10:06:30|119.65|117.15|119.54|117.04|119.71|117.21|119.54|117.04|14
1624356400000|2021-06-22 10:06:40|119.55|117.05|119.47|116.97|119.55|117.05|119.46|116.96|16
1624356410000|2021-06-22 10:06:50|119.46|116.96|119.4|116.9|119.51|117.01|119.4|116.9|17
1624356420000|2021-06-22 10:07:00|119.42|116.92|119.34|116.84|119.42|116.92|119.26|116.76|18
1624356430000|2021-06-22 10:07:10|119.33|116.83|119.37|116.87|119.47|116.97|119.33|116.83|21
1624356440000|2021-06-22 10:07:20|119.33|116.83|119.3|116.8|119.39|116.89|119.29|116.79|22
1624356450000|2021-06-22 10:07:30|119.31|116.81|119.36|116.86|119.39|116.89|119.29|116.79|25
1624356460000|2021-06-22 10:07:40|119.39|116.89|119.4|116.9|119.45|116.95|119.38|116.88|15
1624356470000|2021-06-22 10:07:50|119.41|116.91|119.2|116.7|119.41|116.91|119.18|116.68|16
1624356480000|2021-06-22 10:08:00|119.19|116.69|119.28|116.78|119.29|116.79|119.19|116.69|15
1624356490000|2021-06-22 10:08:10|119.3|116.8|119.65|117.15|119.65|117.15|119.3|116.8|25
1624356500000|2021-06-22 10:08:20|119.64|117.14|119.56|117.06|119.69|117.19|119.56|117.06|14
1624356510000|2021-06-22 10:08:30|119.55|117.05|119.4|116.9|119.56|117.06|119.4|116.9|21
1624356520000|2021-06-22 10:08:40|119.41|116.91|119.56|117.06|119.58|117.08|119.41|116.91|13
1624356530000|2021-06-22 10:08:50|119.57|117.07|119.66|117.16|119.69|117.19|119.57|117.07|18
1624356540000|2021-06-22 10:09:00|119.68|117.18|119.64|117.14|119.68|117.18|119.63|117.13|15
1624356550000|2021-06-22 10:09:10|119.66|117.16|119.42|116.92|119.66|117.16|119.27|116.77|16
1624356560000|2021-06-22 10:09:20|119.37|116.87|119.24|116.74|119.49|116.99|119.23|116.73|21
1624356570000|2021-06-22 10:09:30|119.23|116.73|119.03|116.53|119.23|116.73|119.01|116.51|26
1624356580000|2021-06-22 10:09:40|119.06|116.56|119.17|116.67|119.17|116.67|119.06|116.56|21
1624356590000|2021-06-22 10:09:50|119.18|116.68|119.18|116.68|119.29|116.79|119.17|116.67|16
1624356600000|2021-06-22 10:10:00|119.12|116.62|119.06|116.56|119.22|116.72|119.06|116.56|18
1624356610000|2021-06-22 10:10:10|119.05|116.55|118.89|116.39|119.08|116.58|118.82|116.32|26
1624356620000|2021-06-22 10:10:20|118.87|116.37|118.95|116.45|119|116.5|118.62|116.12|21
1624356630000|2021-06-22 10:10:30|118.72|116.22|118.74|116.24|119|116.5|118.51|116.01|25
1624356640000|2021-06-22 10:10:40|118.77|116.27|118.8|116.3|118.9|116.4|118.54|116.04|31
1624356650000|2021-06-22 10:10:50|118.99|116.49|118.72|116.22|119.08|116.58|118.64|116.14|23
1624356660000|2021-06-22 10:11:00|118.76|116.26|118.38|115.88|118.76|116.26|118.38|115.88|24
1624356670000|2021-06-22 10:11:10|118.4|115.9|118.53|116.03|118.53|116.03|118.25|115.75|23
1624356680000|2021-06-22 10:11:20|118.52|116.02|118.4|115.9|118.52|116.02|118.33|115.83|28
1624356690000|2021-06-22 10:11:30|118.42|115.92|118.73|116.23|118.73|116.23|118.42|115.92|26
1624356700000|2021-06-22 10:11:40|118.77|116.27|118.79|116.29|118.91|116.41|118.75|116.25|26
1624356710000|2021-06-22 10:11:50|118.8|116.3|118.77|116.27|118.85|116.35|118.77|116.27|15
1624356720000|2021-06-22 10:12:00|118.78|116.28|118.71|116.21|118.79|116.29|118.7|116.2|18
1624356730000|2021-06-22 10:12:10|118.75|116.25|118.57|116.07|118.81|116.31|118.49|115.99|25
1624356740000|2021-06-22 10:12:20|118.55|116.05|118.54|116.04|118.61|116.11|118.53|116.03|21
1624356750000|2021-06-22 10:12:30|118.52|116.02|118.61|116.11|118.61|116.11|118.51|116.01|21
1624356760000|2021-06-22 10:12:40|118.6|116.1|118.53|116.03|118.61|116.11|118.53|116.03|19
1624356770000|2021-06-22 10:12:50|118.52|116.02|118.53|116.03|118.61|116.11|118.5|116|27
1624356780000|2021-06-22 10:13:00|118.55|116.05|118.53|116.03|118.61|116.11|118.49|115.99|23
1624356790000|2021-06-22 10:13:10|118.56|116.06|118.61|116.11|118.61|116.11|118.46|115.96|25
1624356800000|2021-06-22 10:13:20|118.52|116.02|118.38|115.88|118.52|116.02|118.33|115.83|18
1624356810000|2021-06-22 10:13:30|118.37|115.87|118.25|115.75|118.37|115.87|118.25|115.75|14
1624356820000|2021-06-22 10:13:40|118.17|115.67|118.25|115.75|118.25|115.75|118.15|115.65|17
1624356830000|2021-06-22 10:13:50|118.21|115.71|118.21|115.71|118.21|115.71|118.19|115.69|10
1624356840000|2021-06-22 10:14:00|118.22|115.72|118.3|115.8|118.31|115.81|118.22|115.72|21
1624356850000|2021-06-22 10:14:10|118.31|115.81|118.28|115.78|118.41|115.91|118.24|115.74|15
1624356860000|2021-06-22 10:14:20|118.19|115.69|117.95|115.45|118.19|115.69|117.91|115.41|17
1624356870000|2021-06-22 10:14:30|117.94|115.44|117.87|115.37|117.94|115.44|117.78|115.28|24
1624356880000|2021-06-22 10:14:40|117.86|115.36|118.11|115.61|118.18|115.68|117.86|115.36|26
1624356890000|2021-06-22 10:14:50|118.12|115.62|118.22|115.72|118.22|115.72|118.1|115.6|15
1624356900000|2021-06-22 10:15:00|118.27|115.77|118.63|116.13|118.63|116.13|118.26|115.76|22
1624356910000|2021-06-22 10:15:10|118.64|116.14|118.78|116.28|118.78|116.28|118.57|116.07|26
1624356920000|2021-06-22 10:15:20|118.75|116.25|118.64|116.14|118.76|116.26|118.63|116.13|30
1624356930000|2021-06-22 10:15:30|118.63|116.13|118.2|115.7|118.63|116.13|118.2|115.7|29
1624356940000|2021-06-22 10:15:40|118.21|115.71|118.29|115.79|118.37|115.87|118.19|115.69|31
1624356950000|2021-06-22 10:15:50|118.28|115.78|118.29|115.79|118.3|115.8|118.24|115.74|22
1624356960000|2021-06-22 10:16:00|118.27|115.77|118.29|115.79|118.31|115.81|118.27|115.77|13
1624356970000|2021-06-22 10:16:10|118.18|115.68|117.89|115.39|118.29|115.79|117.84|115.34|22
1624356980000|2021-06-22 10:16:20|117.88|115.38|118.18|115.68|118.24|115.74|117.86|115.36|21
1624356990000|2021-06-22 10:16:30|118.17|115.67|118.09|115.59|118.29|115.79|117.85|115.35|29
1624357000000|2021-06-22 10:16:40|117.91|115.41|117.92|115.42|118.29|115.79|117.88|115.38|25
1624357010000|2021-06-22 10:16:50|117.89|115.39|118.17|115.67|118.2|115.7|117.85|115.35|27
1624357020000|2021-06-22 10:17:00|118.01|115.51|117.98|115.48|118.1|115.6|117.98|115.48|16
1624357030000|2021-06-22 10:17:10|117.96|115.46|117.81|115.31|117.96|115.46|117.79|115.29|18
1624357040000|2021-06-22 10:17:20|117.83|115.33|117.92|115.42|117.99|115.49|117.83|115.33|17
1624357050000|2021-06-22 10:17:30|117.94|115.44|117.98|115.48|117.98|115.48|117.86|115.36|20
1624357060000|2021-06-22 10:17:40|117.97|115.47|117.89|115.39|117.97|115.47|117.84|115.34|28
1624357070000|2021-06-22 10:17:50|117.9|115.4|117.73|115.23|117.9|115.4|117.63|115.13|23
1624357080000|2021-06-22 10:18:00|117.71|115.21|117.57|115.07|117.8|115.3|117.53|115.03|24
1624357090000|2021-06-22 10:18:10|117.56|115.06|117.32|114.82|117.72|115.22|117.25|114.75|31
1624357100000|2021-06-22 10:18:20|117.31|114.81|117.56|115.06|117.61|115.11|117.18|114.68|30
1624357110000|2021-06-22 10:18:30|117.58|115.08|117.52|115.02|117.71|115.21|117.46|114.96|24
1624357120000|2021-06-22 10:18:40|117.48|114.98|117.52|115.02|117.53|115.03|117.3|114.8|23
1624357130000|2021-06-22 10:18:50|117.47|114.97|117.36|114.86|117.53|115.03|117.33|114.83|26
1624357140000|2021-06-22 10:19:00|117.35|114.85|117.29|114.79|117.42|114.92|117.23|114.73|28
1624357150000|2021-06-22 10:19:10|117.3|114.8|117.35|114.85|117.35|114.85|117.27|114.77|22
1624357160000|2021-06-22 10:19:20|117.37|114.87|117.46|114.96|117.46|114.96|117.37|114.87|18
1624357170000|2021-06-22 10:19:30|117.49|114.99|117.41|114.91|117.49|114.99|117.41|114.91|20
1624357180000|2021-06-22 10:19:40|117.42|114.92|117.44|114.94|117.46|114.96|117.35|114.85|21
1624357190000|2021-06-22 10:19:50|117.43|114.93|117.38|114.88|117.43|114.93|117.31|114.81|23
1624357200000|2021-06-22 10:20:00|117.37|114.87|117.42|114.92|117.44|114.94|117.33|114.83|19
1624357210000|2021-06-22 10:20:10|117.4|114.9|117.39|114.89|117.4|114.9|117.32|114.82|22
1624357220000|2021-06-22 10:20:20|117.4|114.9|117.61|115.11|117.61|115.11|117.4|114.9|24
1624357230000|2021-06-22 10:20:30|117.67|115.17|117.76|115.26|117.77|115.27|117.67|115.17|27
1624357240000|2021-06-22 10:20:40|117.74|115.24|117.84|115.34|117.84|115.34|117.74|115.24|21
1624357250000|2021-06-22 10:20:50|117.85|115.35|117.7|115.2|117.88|115.38|117.7|115.2|17
1624357260000|2021-06-22 10:21:00|117.67|115.17|117.81|115.31|117.84|115.34|117.66|115.16|23
1624357270000|2021-06-22 10:21:10|117.8|115.3|117.84|115.34|117.89|115.39|117.8|115.3|23
1624357280000|2021-06-22 10:21:20|117.85|115.35|117.85|115.35|117.97|115.47|117.84|115.34|20
1624357290000|2021-06-22 10:21:30|117.84|115.34|117.63|115.13|117.84|115.34|117.58|115.08|31
1624357300000|2021-06-22 10:21:40|117.61|115.11|117.56|115.06|117.63|115.13|117.53|115.03|22
1624357310000|2021-06-22 10:21:50|117.57|115.07|117.52|115.02|117.63|115.13|117.39|114.89|31
1624357320000|2021-06-22 10:22:00|117.51|115.01|117.44|114.94|117.63|115.13|117.42|114.92|19
1624357330000|2021-06-22 10:22:10|117.39|114.89|117|114.5|117.48|114.98|117|114.5|22
1624357340000|2021-06-22 10:22:20|116.93|114.43|116.92|114.42|116.97|114.47|116.89|114.39|24
1624357350000|2021-06-22 10:22:30|116.91|114.41|116.75|114.25|116.92|114.42|116.75|114.25|23
1624357360000|2021-06-22 10:22:40|116.76|114.26|116.76|114.26|116.86|114.36|116.69|114.19|30
1624357370000|2021-06-22 10:22:50|116.7|114.2|116.74|114.24|116.79|114.29|116.49|113.99|33
1624357380000|2021-06-22 10:23:00|116.79|114.29|116.28|113.78|116.86|114.36|116.28|113.78|30
1624357390000|2021-06-22 10:23:10|116.29|113.79|116.35|113.85|116.35|113.85|116.17|113.67|24
1624357400000|2021-06-22 10:23:20|116.36|113.86|116.75|114.25|116.75|114.25|116.35|113.85|26
1624357410000|2021-06-22 10:23:30|116.74|114.24|117.06|114.56|117.06|114.56|116.69|114.19|30
1624357420000|2021-06-22 10:23:40|117.07|114.57|117.89|115.39|117.89|115.39|117.07|114.57|35
1624357430000|2021-06-22 10:23:50|117.9|115.4|118.36|115.86|118.36|115.86|117.9|115.4|23
1624357440000|2021-06-22 10:24:00|118.37|115.87|119.29|116.79|119.29|116.79|118.37|115.87|31
1624357450000|2021-06-22 10:24:10|119.3|116.8|119.11|116.61|119.49|116.99|119.11|116.61|29
1624357460000|2021-06-22 10:24:20|119.12|116.62|119.44|116.94|119.57|117.07|119.12|116.62|28
1624357470000|2021-06-22 10:24:30|119.46|116.96|119.5|117|119.58|117.08|119.32|116.82|30
1624357480000|2021-06-22 10:24:40|119.52|117.02|119.44|116.94|119.67|117.17|119.43|116.93|29
1624357490000|2021-06-22 10:24:50|119.41|116.91|119.68|117.18|119.75|117.25|119.41|116.91|31
1624357500000|2021-06-22 10:25:00|119.69|117.19|120.19|117.69|120.19|117.69|119.68|117.18|30
1624357510000|2021-06-22 10:25:10|120.21|117.71|120.1|117.6|120.22|117.72|119.95|117.45|25
1624357520000|2021-06-22 10:25:20|120.11|117.61|120.26|117.76|120.29|117.79|120.07|117.57|31
1624357530000|2021-06-22 10:25:30|120.08|117.58|120.09|117.59|120.24|117.74|120.01|117.51|26
1624357540000|2021-06-22 10:25:40|120.03|117.53|119.77|117.27|120.07|117.57|119.72|117.22|24
1624357550000|2021-06-22 10:25:50|119.73|117.23|119.78|117.28|119.86|117.36|119.73|117.23|26
1624357560000|2021-06-22 10:26:00|119.79|117.29|119.73|117.23|119.83|117.33|119.64|117.14|30
1624357570000|2021-06-22 10:26:10|119.65|117.15|119.58|117.08|119.75|117.25|119.54|117.04|32
1624357580000|2021-06-22 10:26:20|119.47|116.97|119.35|116.85|119.58|117.08|119.14|116.64|29
1624357590000|2021-06-22 10:26:30|119.37|116.87|119.16|116.66|119.46|116.96|119.02|116.52|32
1624357600000|2021-06-22 10:26:40|119.02|116.52|119.14|116.64|119.2|116.7|118.84|116.34|30
1624357610000|2021-06-22 10:26:50|119.08|116.58|119.24|116.74|119.24|116.74|119.08|116.58|27
1624357620000|2021-06-22 10:27:00|119.25|116.75|119.2|116.7|119.26|116.76|118.95|116.45|32
1624357630000|2021-06-22 10:27:10|119.14|116.64|118.98|116.48|119.15|116.65|118.67|116.17|27
1624357640000|2021-06-22 10:27:20|118.97|116.47|118.63|116.13|118.99|116.49|118.52|116.02|31
1624357650000|2021-06-22 10:27:30|118.64|116.14|118.25|115.75|118.64|116.14|118.25|115.75|29
1624357660000|2021-06-22 10:27:40|118.24|115.74|118.3|115.8|118.45|115.95|118.13|115.63|27
1624357670000|2021-06-22 10:27:50|118.29|115.79|118.34|115.84|118.35|115.85|118.07|115.57|31
1624357680000|2021-06-22 10:28:00|118.32|115.82|118.55|116.05|118.56|116.06|118.28|115.78|22
1624357690000|2021-06-22 10:28:10|118.54|116.04|118.59|116.09|118.64|116.14|118.44|115.94|22
1624357700000|2021-06-22 10:28:20|118.58|116.08|118.43|115.93|118.6|116.1|118.43|115.93|26
1624357710000|2021-06-22 10:28:30|118.45|115.95|118.52|116.02|118.59|116.09|118.45|115.95|20
1624357720000|2021-06-22 10:28:40|118.49|115.99|118.21|115.71|118.51|116.01|118.21|115.71|25
1624357730000|2021-06-22 10:28:50|118.18|115.68|118.2|115.7|118.38|115.88|118.12|115.62|29
1624357740000|2021-06-22 10:29:00|118.22|115.72|118.35|115.85|118.43|115.93|118.14|115.64|27
1624357750000|2021-06-22 10:29:10|118.28|115.78|118.29|115.79|118.45|115.95|118.16|115.66|26
1624357760000|2021-06-22 10:29:20|118.34|115.84|118.25|115.75|118.54|116.04|118.24|115.74|30
1624357770000|2021-06-22 10:29:30|118.27|115.77|118.29|115.79|118.37|115.87|118.21|115.71|28
1624357780000|2021-06-22 10:29:40|118.3|115.8|118.35|115.85|118.38|115.88|118.24|115.74|26
1624357790000|2021-06-22 10:29:50|118.34|115.84|118.2|115.7|118.39|115.89|118.2|115.7|23
1624357800000|2021-06-22 10:30:00|118.19|115.69|118.52|116.02|118.52|116.02|118.19|115.69|26
1624357810000|2021-06-22 10:30:10|118.53|116.03|118.74|116.24|118.74|116.24|118.53|116.03|24
1624357820000|2021-06-22 10:30:20|118.75|116.25|118.71|116.21|118.75|116.25|118.6|116.1|23
1624357830000|2021-06-22 10:30:30|118.72|116.22|118.95|116.45|118.95|116.45|118.72|116.22|24
1624357840000|2021-06-22 10:30:40|118.96|116.46|119.53|117.03|119.53|117.03|118.96|116.46|28
1624357850000|2021-06-22 10:30:50|119.52|117.02|119.34|116.84|119.52|117.02|119.34|116.84|23
1624357860000|2021-06-22 10:31:00|119.32|116.82|119.29|116.79|119.34|116.84|119.25|116.75|26
1624357870000|2021-06-22 10:31:10|119.3|116.8|119.31|116.81|119.38|116.88|119.28|116.78|22
1624357880000|2021-06-22 10:31:20|119.29|116.79|119.57|117.07|119.64|117.14|119.29|116.79|23
1624357890000|2021-06-22 10:31:30|119.58|117.08|119.78|117.28|119.89|117.39|119.58|117.08|30
1624357900000|2021-06-22 10:31:40|119.73|117.23|119.64|117.14|119.8|117.3|119.63|117.13|28
1624357910000|2021-06-22 10:31:50|119.65|117.15|119.71|117.21|119.81|117.31|119.61|117.11|26
1624357920000|2021-06-22 10:32:00|119.73|117.23|120.28|117.78|120.28|117.78|119.73|117.23|28
1624357930000|2021-06-22 10:32:10|120.25|117.75|120.45|117.95|120.45|117.95|120.19|117.69|27
1624357940000|2021-06-22 10:32:20|120.48|117.98|120.35|117.85|120.57|118.07|120.35|117.85|26
1624357950000|2021-06-22 10:32:30|120.34|117.84|120.36|117.86|120.38|117.88|120.26|117.76|30
1624357960000|2021-06-22 10:32:40|120.32|117.82|120.19|117.69|120.32|117.82|120.08|117.58|31
1624357970000|2021-06-22 10:32:50|120.21|117.71|120.5|118|120.51|118.01|120.15|117.65|32
1624357980000|2021-06-22 10:33:00|120.51|118.01|120.45|117.95|120.51|118.01|120.45|117.95|20
1624357990000|2021-06-22 10:33:10|120.44|117.94|120.48|117.98|120.48|117.98|120.31|117.81|27
1624358000000|2021-06-22 10:33:20|120.45|117.95|120.38|117.88|120.45|117.95|120.3|117.8|24
1624358010000|2021-06-22 10:33:30|120.39|117.89|120.41|117.91|120.46|117.96|120.32|117.82|32
1624358020000|2021-06-22 10:33:40|120.43|117.93|120.45|117.95|120.45|117.95|120.37|117.87|28
1624358030000|2021-06-22 10:33:50|120.44|117.94|120.41|117.91|120.48|117.98|120.39|117.89|22
1624358040000|2021-06-22 10:34:00|120.39|117.89|120.4|117.9|120.48|117.98|120.39|117.89|21
1624358050000|2021-06-22 10:34:10|120.39|117.89|120.59|118.09|120.59|118.09|120.39|117.89|19
1624358060000|2021-06-22 10:34:20|120.6|118.1|120.79|118.29|120.79|118.29|120.6|118.1|30
1624358070000|2021-06-22 10:34:30|120.8|118.3|120.65|118.15|120.86|118.36|120.65|118.15|26
1624358080000|2021-06-22 10:34:40|120.66|118.16|120.58|118.08|120.68|118.18|120.48|117.98|24
1624358090000|2021-06-22 10:34:50|120.59|118.09|120.52|118.02|120.61|118.11|120.49|117.99|24
1624358100000|2021-06-22 10:35:00|120.53|118.03|120.47|117.97|120.56|118.06|120.46|117.96|23
1624358110000|2021-06-22 10:35:10|120.45|117.95|120.37|117.87|120.47|117.97|120.36|117.86|24
1624358120000|2021-06-22 10:35:20|120.39|117.89|120.56|118.06|120.64|118.14|120.39|117.89|24
1624358130000|2021-06-22 10:35:30|120.59|118.09|120.55|118.05|120.63|118.13|120.52|118.02|21
1624358140000|2021-06-22 10:35:40|120.54|118.04|120.51|118.01|120.56|118.06|120.46|117.96|22
1624358150000|2021-06-22 10:35:50|120.5|118|120.82|118.32|120.84|118.34|120.48|117.98|25
1624358160000|2021-06-22 10:36:00|120.81|118.31|120.44|117.94|120.82|118.32|120.43|117.93|33
1624358170000|2021-06-22 10:36:10|120.42|117.92|120.47|117.97|120.52|118.02|120.42|117.92|23
1624358180000|2021-06-22 10:36:20|120.48|117.98|120.43|117.93|120.48|117.98|120.36|117.86|26
1624358190000|2021-06-22 10:36:30|120.44|117.94|120.44|117.94|120.46|117.96|120.32|117.82|19
1624358200000|2021-06-22 10:36:40|120.45|117.95|120.37|117.87|120.5|118|120.37|117.87|30
1624358210000|2021-06-22 10:36:50|120.38|117.88|120.45|117.95|120.45|117.95|120.37|117.87|25
1624358220000|2021-06-22 10:37:00|120.41|117.91|120.06|117.56|120.44|117.94|120.06|117.56|27
1624358230000|2021-06-22 10:37:10|120.04|117.54|120.03|117.53|120.13|117.63|120.01|117.51|24
1624358240000|2021-06-22 10:37:20|120.04|117.54|119.99|117.49|120.04|117.54|119.96|117.46|26
1624358250000|2021-06-22 10:37:30|120.01|117.51|119.95|117.45|120.04|117.54|119.95|117.45|16
1624358260000|2021-06-22 10:37:40|119.92|117.42|120.02|117.52|120.02|117.52|119.92|117.42|8
1624358270000|2021-06-22 10:37:50|120.03|117.53|120.09|117.59|120.13|117.63|120.03|117.53|21
1624358280000|2021-06-22 10:38:00|120.08|117.58|120.14|117.64|120.14|117.64|120.02|117.52|24
1624358290000|2021-06-22 10:38:10|120.13|117.63|120.18|117.68|120.2|117.7|120.04|117.54|20
1624358300000|2021-06-22 10:38:20|120.19|117.69|120.25|117.75|120.32|117.82|120.12|117.62|26
1624358310000|2021-06-22 10:38:30|120.24|117.74|120.07|117.57|120.24|117.74|120.04|117.54|26
1624358320000|2021-06-22 10:38:40|120.06|117.56|120.22|117.72|120.27|117.77|120.04|117.54|20
1624358330000|2021-06-22 10:38:50|120.21|117.71|120.39|117.89|120.42|117.92|120.16|117.66|22
1624358340000|2021-06-22 10:39:00|120.42|117.92|120.63|118.13|120.63|118.13|120.42|117.92|28
1624358350000|2021-06-22 10:39:10|120.58|118.08|120.59|118.09|120.63|118.13|120.55|118.05|21
1624358360000|2021-06-22 10:39:20|120.57|118.07|120.57|118.07|120.59|118.09|120.53|118.03|19
1624358370000|2021-06-22 10:39:30|120.55|118.05|120.62|118.12|120.62|118.12|120.51|118.01|25
1624358380000|2021-06-22 10:39:40|120.61|118.11|120.51|118.01|120.61|118.11|120.5|118|23
1624358390000|2021-06-22 10:39:50|120.52|118.02|120.54|118.04|120.57|118.07|120.5|118|23
1624358400000|2021-06-22 10:40:00|120.55|118.05|120.5|118|120.56|118.06|120.5|118|20
1624358410000|2021-06-22 10:40:10|120.48|117.98|120.5|118|120.54|118.04|120.47|117.97|20
1624358420000|2021-06-22 10:40:20|120.51|118.01|120.51|118.01|120.54|118.04|120.45|117.95|28
1624358430000|2021-06-22 10:40:30|120.54|118.04|120.4|117.9|120.54|118.04|120.38|117.88|20
1624358440000|2021-06-22 10:40:40|120.38|117.88|120.47|117.97|120.54|118.04|120.25|117.75|29
1624358450000|2021-06-22 10:40:50|120.46|117.96|120.39|117.89|120.54|118.04|120.39|117.89|19
1624358460000|2021-06-22 10:41:00|120.38|117.88|120.26|117.76|120.54|118.04|120.25|117.75|13
1624358470000|2021-06-22 10:41:10|120.24|117.74|120.24|117.74|120.26|117.76|120.24|117.74|7
1624358480000|2021-06-22 10:41:20|120.25|117.75|120.41|117.91|120.42|117.92|120.18|117.68|24
1624358490000|2021-06-22 10:41:30|120.4|117.9|120.62|118.12|120.62|118.12|120.4|117.9|24
1624358500000|2021-06-22 10:41:40|120.64|118.14|120.89|118.39|120.9|118.4|120.64|118.14|33
1624358510000|2021-06-22 10:41:50|120.88|118.38|121.25|118.75|121.25|118.75|120.88|118.38|29
1624358520000|2021-06-22 10:42:00|121.28|118.78|121.14|118.64|121.28|118.78|121.12|118.62|26
1624358530000|2021-06-22 10:42:10|121.12|118.62|121.09|118.59|121.14|118.64|121.07|118.57|25
1624358540000|2021-06-22 10:42:20|121.08|118.58|121.32|118.82|121.34|118.84|121.06|118.56|29
1624358550000|2021-06-22 10:42:30|121.31|118.81|121.31|118.81|121.49|118.99|121.3|118.8|30
1624358560000|2021-06-22 10:42:40|121.33|118.83|121.16|118.66|121.34|118.84|121.15|118.65|26
1624358570000|2021-06-22 10:42:50|121.14|118.64|121.24|118.74|121.26|118.76|121.13|118.63|30
1624358580000|2021-06-22 10:43:00|121.27|118.77|121.42|118.92|121.48|118.98|121.27|118.77|27
1624358590000|2021-06-22 10:43:10|121.41|118.91|121.78|119.28|121.78|119.28|121.41|118.91|33
1624358600000|2021-06-22 10:43:20|121.79|119.29|121.7|119.2|121.82|119.32|121.61|119.11|25
1624358610000|2021-06-22 10:43:30|121.72|119.22|121.68|119.18|121.81|119.31|121.67|119.17|22
1624358620000|2021-06-22 10:43:40|121.69|119.19|121.81|119.31|121.86|119.36|121.67|119.17|28
1624358630000|2021-06-22 10:43:50|121.83|119.33|122.24|119.74|122.32|119.82|121.83|119.33|28
1624358640000|2021-06-22 10:44:00|122.21|119.71|121.9|119.4|122.22|119.72|121.9|119.4|29
1624358650000|2021-06-22 10:44:10|121.89|119.39|121.74|119.24|121.91|119.41|121.71|119.21|26
1624358660000|2021-06-22 10:44:20|121.75|119.25|121.76|119.26|121.79|119.29|121.67|119.17|31
1624358670000|2021-06-22 10:44:30|121.77|119.27|121.73|119.23|121.94|119.44|121.73|119.23|24
1624358680000|2021-06-22 10:44:40|121.72|119.22|121.71|119.21|121.72|119.22|121.58|119.08|25
1624358690000|2021-06-22 10:44:50|121.73|119.23|121.85|119.35|121.85|119.35|121.68|119.18|29
1624358700000|2021-06-22 10:45:00|121.86|119.36|121.56|119.06|121.86|119.36|121.56|119.06|23
1624358710000|2021-06-22 10:45:10|121.55|119.05|121.43|118.93|121.55|119.05|121.39|118.89|29
1624358720000|2021-06-22 10:45:20|121.4|118.9|121.29|118.79|121.4|118.9|121.26|118.76|33
1624358730000|2021-06-22 10:45:30|121.26|118.76|121.17|118.67|121.29|118.79|121.17|118.67|20
1624358740000|2021-06-22 10:45:40|121.16|118.66|121.2|118.7|121.36|118.86|121.14|118.64|29
1624358750000|2021-06-22 10:45:50|121.21|118.71|121.2|118.7|121.32|118.82|121.15|118.65|31
1624358760000|2021-06-22 10:46:00|121.22|118.72|121.26|118.76|121.3|118.8|121.15|118.65|26
1624358770000|2021-06-22 10:46:10|121.24|118.74|121.23|118.73|121.35|118.85|121.23|118.73|19
1624358780000|2021-06-22 10:46:20|121.21|118.71|121.21|118.71|121.25|118.75|121.17|118.67|23
1624358790000|2021-06-22 10:46:30|121.22|118.72|121.2|118.7|121.23|118.73|121.14|118.64|21
1624358800000|2021-06-22 10:46:40|121.24|118.74|121.16|118.66|121.24|118.74|121.12|118.62|25
1624358810000|2021-06-22 10:46:50|121.15|118.65|121.2|118.7|121.2|118.7|121.05|118.55|19
1624358820000|2021-06-22 10:47:00|121.18|118.68|121.26|118.76|121.26|118.76|121.18|118.68|22
1624358830000|2021-06-22 10:47:10|121.19|118.69|121.15|118.65|121.24|118.74|121.09|118.59|24
1624358840000|2021-06-22 10:47:20|121.17|118.67|121.07|118.57|121.21|118.71|121.07|118.57|12
1624358850000|2021-06-22 10:47:30|121.08|118.58|121.06|118.56|121.1|118.6|121.05|118.55|14
1624358860000|2021-06-22 10:47:40|121.08|118.58|120.83|118.33|121.08|118.58|120.81|118.31|23
1624358870000|2021-06-22 10:47:50|120.84|118.34|120.86|118.36|120.91|118.41|120.79|118.29|26
1624358880000|2021-06-22 10:48:00|120.83|118.33|120.96|118.46|120.96|118.46|120.83|118.33|8
1624358890000|2021-06-22 10:48:10|120.95|118.45|121.04|118.54|121.09|118.59|120.95|118.45|13
1624358900000|2021-06-22 10:48:20|121.05|118.55|120.82|118.32|121.05|118.55|120.82|118.32|25
1624358910000|2021-06-22 10:48:30|120.84|118.34|120.84|118.34|120.9|118.4|120.82|118.32|24
1624358920000|2021-06-22 10:48:40|120.85|118.35|120.86|118.36|120.87|118.37|120.81|118.31|23
1624358930000|2021-06-22 10:48:50|120.83|118.33|120.83|118.33|120.86|118.36|120.78|118.28|29
1624358940000|2021-06-22 10:49:00|120.82|118.32|120.86|118.36|120.86|118.36|120.81|118.31|17
1624358950000|2021-06-22 10:49:10|120.85|118.35|120.73|118.23|120.86|118.36|120.73|118.23|16
1624358960000|2021-06-22 10:49:20|120.71|118.21|120.78|118.28|120.79|118.29|120.7|118.2|15
1624358970000|2021-06-22 10:49:30|120.77|118.27|120.94|118.44|120.94|118.44|120.77|118.27|18
1624358980000|2021-06-22 10:49:40|120.93|118.43|120.81|118.31|120.94|118.44|120.81|118.31|20
1624358990000|2021-06-22 10:49:50|120.79|118.29|120.81|118.31|120.85|118.35|120.79|118.29|6
1624359000000|2021-06-22 10:50:00|120.83|118.33|121.16|118.66|121.24|118.74|120.81|118.31|27
1624359010000|2021-06-22 10:50:10|121.17|118.67|121.19|118.69|121.2|118.7|121.1|118.6|20
1624359020000|2021-06-22 10:50:20|121.18|118.68|120.81|118.31|121.18|118.68|120.81|118.31|20
1624359030000|2021-06-22 10:50:30|120.84|118.34|120.7|118.2|120.92|118.42|120.66|118.16|27
1624359040000|2021-06-22 10:50:40|120.67|118.17|120.82|118.32|120.82|118.32|120.65|118.15|28
1624359050000|2021-06-22 10:50:50|120.83|118.33|120.65|118.15|120.83|118.33|120.65|118.15|29
1624359060000|2021-06-22 10:51:00|120.63|118.13|120.6|118.1|120.65|118.15|120.56|118.06|15
1624359070000|2021-06-22 10:51:10|120.61|118.11|120.55|118.05|120.63|118.13|120.54|118.04|28
1624359080000|2021-06-22 10:51:20|120.53|118.03|120.59|118.09|120.62|118.12|120.46|117.96|29
1624359090000|2021-06-22 10:51:30|120.46|117.96|120.34|117.84|120.62|118.12|120.22|117.72|23
1624359100000|2021-06-22 10:51:40|120.37|117.87|120.37|117.87|120.44|117.94|120.03|117.53|27
1624359110000|2021-06-22 10:51:50|120.17|117.67|120.11|117.61|120.34|117.84|119.97|117.47|27
1624359120000|2021-06-22 10:52:00|120.1|117.6|120.12|117.62|120.32|117.82|120.05|117.55|14
1624359130000|2021-06-22 10:52:10|120.3|117.8|120.38|117.88|120.48|117.98|120.01|117.51|27
1624359140000|2021-06-22 10:52:20|120.34|117.84|120.24|117.74|120.42|117.92|120.21|117.71|30
1624359150000|2021-06-22 10:52:30|120.26|117.76|120.35|117.85|120.38|117.88|120.21|117.71|27
1624359160000|2021-06-22 10:52:40|120.37|117.87|120.52|118.02|120.54|118.04|120.19|117.69|28
1624359170000|2021-06-22 10:52:50|120.37|117.87|120.15|117.65|120.5|118|120.11|117.61|25
1624359180000|2021-06-22 10:53:00|120.3|117.8|120.02|117.52|120.44|117.94|120.01|117.51|20
1624359190000|2021-06-22 10:53:10|120.01|117.51|119.85|117.35|120.01|117.51|119.85|117.35|14
1624359200000|2021-06-22 10:53:20|119.89|117.39|119.8|117.3|119.94|117.44|119.79|117.29|24
1624359210000|2021-06-22 10:53:30|119.81|117.31|119.89|117.39|119.89|117.39|119.79|117.29|16
1624359220000|2021-06-22 10:53:40|119.88|117.38|119.93|117.43|119.97|117.47|119.82|117.32|19
1624359230000|2021-06-22 10:53:50|119.94|117.44|120.1|117.6|120.1|117.6|119.89|117.39|23
1624359240000|2021-06-22 10:54:00|120.13|117.63|119.93|117.43|120.13|117.63|119.93|117.43|16
1624359250000|2021-06-22 10:54:10|119.96|117.46|120.05|117.55|120.11|117.61|119.96|117.46|17
1624359260000|2021-06-22 10:54:20|120.06|117.56|120.08|117.58|120.15|117.65|120.05|117.55|16
1624359270000|2021-06-22 10:54:30|120.06|117.56|120.1|117.6|120.1|117.6|120.06|117.56|15
1624359280000|2021-06-22 10:54:40|120.12|117.62|120.2|117.7|120.21|117.71|120.12|117.62|17
1624359290000|2021-06-22 10:54:50|120.19|117.69|120.11|117.61|120.19|117.69|120.11|117.61|15
1624359300000|2021-06-22 10:55:00|120.08|117.58|120.08|117.58|120.08|117.58|120.04|117.54|11
1624359310000|2021-06-22 10:55:10|120.05|117.55|120.04|117.54|120.08|117.58|119.94|117.44|17
1624359320000|2021-06-22 10:55:20|120.02|117.52|120.07|117.57|120.1|117.6|119.94|117.44|20
1624359330000|2021-06-22 10:55:30|120.09|117.59|120.37|117.87|120.37|117.87|120.07|117.57|28
1624359340000|2021-06-22 10:55:40|120.39|117.89|120.47|117.97|120.49|117.99|120.39|117.89|24
1624359350000|2021-06-22 10:55:50|120.46|117.96|120.46|117.96|120.53|118.03|120.43|117.93|20
1624359360000|2021-06-22 10:56:00|120.42|117.92|120.52|118.02|120.52|118.02|120.41|117.91|24
1624359370000|2021-06-22 10:56:10|120.55|118.05|120.44|117.94|120.57|118.07|120.44|117.94|16
1624359380000|2021-06-22 10:56:20|120.45|117.95|120.15|117.65|120.48|117.98|120.15|117.65|21
1624359390000|2021-06-22 10:56:30|120.16|117.66|120.13|117.63|120.26|117.76|120.12|117.62|19
1624359400000|2021-06-22 10:56:40|120.14|117.64|120.08|117.58|120.17|117.67|120.08|117.58|29
1624359410000|2021-06-22 10:56:50|120.07|117.57|120.11|117.61|120.12|117.62|120.07|117.57|16
1624359420000|2021-06-22 10:57:00|120.09|117.59|119.91|117.41|120.11|117.61|119.91|117.41|18
1624359430000|2021-06-22 10:57:10|119.89|117.39|119.84|117.34|119.89|117.39|119.84|117.34|14
1624359440000|2021-06-22 10:57:20|119.81|117.31|119.82|117.32|119.85|117.35|119.73|117.23|27
1624359450000|2021-06-22 10:57:30|119.81|117.31|119.86|117.36|119.86|117.36|119.8|117.3|13
1624359460000|2021-06-22 10:57:40|119.89|117.39|119.78|117.28|119.94|117.44|119.78|117.28|20
1624359470000|2021-06-22 10:57:50|119.75|117.25|119.8|117.3|119.81|117.31|119.74|117.24|18
1624359480000|2021-06-22 10:58:00|119.74|117.24|119.76|117.26|119.77|117.27|119.73|117.23|6
1624359490000|2021-06-22 10:58:10|119.78|117.28|120.1|117.6|120.1|117.6|119.78|117.28|20
1624359500000|2021-06-22 10:58:20|120.11|117.61|120.1|117.6|120.12|117.62|119.97|117.47|21
1624359510000|2021-06-22 10:58:30|120.11|117.61|120.07|117.57|120.11|117.61|120.02|117.52|17
1624359520000|2021-06-22 10:58:40|120.05|117.55|119.95|117.45|120.05|117.55|119.93|117.43|11
1624359530000|2021-06-22 10:58:50|119.96|117.46|119.97|117.47|120.05|117.55|119.96|117.46|12
1624359540000|2021-06-22 10:59:00|119.95|117.45|120.12|117.62|120.15|117.65|119.95|117.45|16
1624359550000|2021-06-22 10:59:10|120.14|117.64|120.31|117.81|120.34|117.84|120.14|117.64|17
1624359560000|2021-06-22 10:59:20|120.32|117.82|120.24|117.74|120.37|117.87|120.24|117.74|23
1624359570000|2021-06-22 10:59:30|120.26|117.76|120.18|117.68|120.26|117.76|120.18|117.68|25
1624359580000|2021-06-22 10:59:40|120.22|117.72|120.26|117.76|120.26|117.76|120.15|117.65|24
1624359590000|2021-06-22 10:59:50|120.21|117.71|120.09|117.59|120.26|117.76|120.02|117.52|22
1624359600000|2021-06-22 11:00:00|120.1|117.6|120.47|117.97|120.48|117.98|120.09|117.59|28
1624359610000|2021-06-22 11:00:10|120.48|117.98|120.32|117.82|120.48|117.98|120.32|117.82|18
1624359620000|2021-06-22 11:00:20|120.3|117.8|120.55|118.05|120.55|118.05|120.3|117.8|21
1624359630000|2021-06-22 11:00:30|120.58|118.08|120.56|118.06|120.64|118.14|120.52|118.02|22
1624359640000|2021-06-22 11:00:40|120.55|118.05|120.38|117.88|120.57|118.07|120.36|117.86|22
1624359650000|2021-06-22 11:00:50|120.39|117.89|120.29|117.79|120.4|117.9|120.27|117.77|18
1624359660000|2021-06-22 11:01:00|120.32|117.82|120.23|117.73|120.36|117.86|120.2|117.7|24
1624359670000|2021-06-22 11:01:10|120.26|117.76|120.12|117.62|120.26|117.76|120.08|117.58|24
1624359680000|2021-06-22 11:01:20|120.11|117.61|120.1|117.6|120.11|117.61|120.04|117.54|21
1624359690000|2021-06-22 11:01:30|120.11|117.61|120.09|117.59|120.17|117.67|120.08|117.58|20
1624359700000|2021-06-22 11:01:40|120.11|117.61|120.05|117.55|120.11|117.61|120.04|117.54|19
1624359710000|2021-06-22 11:01:50|120.04|117.54|120.03|117.53|120.04|117.54|120.01|117.51|18
1624359720000|2021-06-22 11:02:00|120.02|117.52|120.03|117.53|120.06|117.56|120.01|117.51|22
1624359730000|2021-06-22 11:02:10|120.01|117.51|119.98|117.48|120.04|117.54|119.96|117.46|18
1624359740000|2021-06-22 11:02:20|119.95|117.45|119.7|117.2|119.98|117.48|119.69|117.19|25
1624359750000|2021-06-22 11:02:30|119.72|117.22|119.77|117.27|119.81|117.31|119.69|117.19|21
1624359760000|2021-06-22 11:02:40|119.76|117.26|119.7|117.2|119.76|117.26|119.65|117.15|20
1624359770000|2021-06-22 11:02:50|119.71|117.21|119.31|116.81|119.71|117.21|119.31|116.81|21
1624359780000|2021-06-22 11:03:00|119.3|116.8|119.51|117.01|119.59|117.09|119.3|116.8|31
1624359790000|2021-06-22 11:03:10|119.5|117|119.8|117.3|119.92|117.42|119.43|116.93|29
1624359800000|2021-06-22 11:03:20|119.81|117.31|119.67|117.17|119.81|117.31|119.6|117.1|28
1624359810000|2021-06-22 11:03:30|119.68|117.18|119.71|117.21|119.81|117.31|119.68|117.18|23
1624359820000|2021-06-22 11:03:40|119.73|117.23|119.69|117.19|119.79|117.29|119.66|117.16|17
1624359830000|2021-06-22 11:03:50|119.68|117.18|119.59|117.09|119.69|117.19|119.51|117.01|29
1624359840000|2021-06-22 11:04:00|119.58|117.08|119.47|116.97|119.58|117.08|119.41|116.91|22
1624359850000|2021-06-22 11:04:10|119.43|116.93|119.55|117.05|119.59|117.09|119.39|116.89|20
1624359860000|2021-06-22 11:04:20|119.56|117.06|119.63|117.13|119.66|117.16|119.55|117.05|25
1624359870000|2021-06-22 11:04:30|119.64|117.14|119.52|117.02|119.64|117.14|119.52|117.02|26
1624359880000|2021-06-22 11:04:40|119.53|117.03|119.44|116.94|119.53|117.03|119.37|116.87|21
1624359890000|2021-06-22 11:04:50|119.43|116.93|119.43|116.93|119.49|116.99|119.42|116.92|25
1624359900000|2021-06-22 11:05:00|119.38|116.88|119.47|116.97|119.47|116.97|119.34|116.84|25
1624359910000|2021-06-22 11:05:10|119.45|116.95|119.56|117.06|119.56|117.06|119.45|116.95|19
1624359920000|2021-06-22 11:05:20|119.57|117.07|119.52|117.02|119.6|117.1|119.49|116.99|14
1624359930000|2021-06-22 11:05:30|119.51|117.01|119.42|116.92|119.51|117.01|119.4|116.9|15
1624359940000|2021-06-22 11:05:40|119.4|116.9|119.29|116.79|119.44|116.94|119.29|116.79|21
1624359950000|2021-06-22 11:05:50|119.27|116.77|119.27|116.77|119.34|116.84|119.25|116.75|25
1624359960000|2021-06-22 11:06:00|119.26|116.76|119.17|116.67|119.29|116.79|119.17|116.67|10
1624359970000|2021-06-22 11:06:10|119.18|116.68|119.2|116.7|119.21|116.71|119.06|116.56|19
1624359980000|2021-06-22 11:06:20|119.21|116.71|119.23|116.73|119.33|116.83|119.21|116.71|16
1624359990000|2021-06-22 11:06:30|119.22|116.72|119.14|116.64|119.22|116.72|119.12|116.62|19
1624360000000|2021-06-22 11:06:40|119.15|116.65|119.11|116.61|119.18|116.68|119.05|116.55|19
1624360010000|2021-06-22 11:06:50|119.1|116.6|119.1|116.6|119.18|116.68|119.09|116.59|14
1624360020000|2021-06-22 11:07:00|119.12|116.62|119.3|116.8|119.3|116.8|119.09|116.59|16
1624360030000|2021-06-22 11:07:10|119.31|116.81|119.44|116.94|119.44|116.94|119.26|116.76|25
1624360040000|2021-06-22 11:07:20|119.43|116.93|119.46|116.96|119.51|117.01|119.43|116.93|18
1624360050000|2021-06-22 11:07:30|119.45|116.95|119.23|116.73|119.46|116.96|119.22|116.72|19
1624360060000|2021-06-22 11:07:40|119.24|116.74|119.22|116.72|119.24|116.74|119.17|116.67|29
1624360070000|2021-06-22 11:07:50|119.2|116.7|119.26|116.76|119.26|116.76|119.12|116.62|26
1624360080000|2021-06-22 11:08:00|119.27|116.77|119.11|116.61|119.32|116.82|119.08|116.58|23
1624360090000|2021-06-22 11:08:10|119.12|116.62|119.14|116.64|119.21|116.71|119.06|116.56|31
1624360100000|2021-06-22 11:08:20|119.15|116.65|119.07|116.57|119.15|116.65|118.99|116.49|24
1624360110000|2021-06-22 11:08:30|119.06|116.56|119.07|116.57|119.18|116.68|119.04|116.54|27
1624360120000|2021-06-22 11:08:40|119.09|116.59|119.09|116.59|119.18|116.68|119.09|116.59|16
1624360130000|2021-06-22 11:08:50|119.04|116.54|118.86|116.36|119.07|116.57|118.8|116.3|22
1624360140000|2021-06-22 11:09:00|118.87|116.37|118.83|116.33|118.87|116.37|118.72|116.22|20
1624360150000|2021-06-22 11:09:10|118.87|116.37|118.92|116.42|118.98|116.48|118.87|116.37|26
1624360160000|2021-06-22 11:09:20|118.93|116.43|118.93|116.43|118.98|116.48|118.91|116.41|16
1624360170000|2021-06-22 11:09:30|118.92|116.42|118.95|116.45|118.95|116.45|118.78|116.28|21
1624360180000|2021-06-22 11:09:40|118.94|116.44|119.17|116.67|119.18|116.68|118.94|116.44|14
1624360190000|2021-06-22 11:09:50|119.19|116.69|119.26|116.76|119.27|116.77|119.07|116.57|18
1624360200000|2021-06-22 11:10:00|119.25|116.75|119.07|116.57|119.25|116.75|119.07|116.57|21
1624360210000|2021-06-22 11:10:10|119.06|116.56|119|116.5|119.06|116.56|118.9|116.4|20
1624360220000|2021-06-22 11:10:20|119.01|116.51|119.19|116.69|119.25|116.75|119.01|116.51|25
1624360230000|2021-06-22 11:10:30|119.18|116.68|119.39|116.89|119.49|116.99|119.15|116.65|28
1624360240000|2021-06-22 11:10:40|119.38|116.88|119.4|116.9|119.5|117|119.37|116.87|25
1624360250000|2021-06-22 11:10:50|119.41|116.91|119.31|116.81|119.42|116.92|119.29|116.79|19
1624360260000|2021-06-22 11:11:00|119.3|116.8|119.32|116.82|119.32|116.82|119.22|116.72|25
1624360270000|2021-06-22 11:11:10|119.31|116.81|119.24|116.74|119.31|116.81|119.17|116.67|22
1624360280000|2021-06-22 11:11:20|119.25|116.75|119.23|116.73|119.37|116.87|119.22|116.72|20
1624360290000|2021-06-22 11:11:30|119.22|116.72|118.98|116.48|119.24|116.74|118.98|116.48|25
1624360300000|2021-06-22 11:11:40|119.01|116.51|118.94|116.44|119.05|116.55|118.93|116.43|25
1624360310000|2021-06-22 11:11:50|118.92|116.42|119.02|116.52|119.02|116.52|118.91|116.41|24
1624360320000|2021-06-22 11:12:00|119.03|116.53|119.26|116.76|119.26|116.76|119.02|116.52|25
1624360330000|2021-06-22 11:12:10|119.24|116.74|119.14|116.64|119.26|116.76|119.14|116.64|20
1624360340000|2021-06-22 11:12:20|119.18|116.68|119.16|116.66|119.18|116.68|118.99|116.49|27
1624360350000|2021-06-22 11:12:30|119.13|116.63|119.13|116.63|119.21|116.71|119.06|116.56|24
1624360360000|2021-06-22 11:12:40|119.12|116.62|119.08|116.58|119.21|116.71|119.08|116.58|25
1624360370000|2021-06-22 11:12:50|119.07|116.57|118.99|116.49|119.13|116.63|118.99|116.49|30
1624360380000|2021-06-22 11:13:00|119.01|116.51|118.99|116.49|119.02|116.52|118.98|116.48|15
1624360390000|2021-06-22 11:13:10|119|116.5|119.12|116.62|119.12|116.62|119|116.5|21
1624360400000|2021-06-22 11:13:20|119.13|116.63|118.97|116.47|119.14|116.64|118.94|116.44|21
1624360410000|2021-06-22 11:13:30|118.98|116.48|118.99|116.49|119.02|116.52|118.98|116.48|19
1624360420000|2021-06-22 11:13:40|118.98|116.48|118.99|116.49|119.02|116.52|118.95|116.45|24
1624360430000|2021-06-22 11:13:50|119|116.5|118.87|116.37|119.02|116.52|118.85|116.35|22
1624360440000|2021-06-22 11:14:00|118.88|116.38|118.75|116.25|118.9|116.4|118.74|116.24|23
1624360450000|2021-06-22 11:14:10|118.74|116.24|118.77|116.27|118.79|116.29|118.71|116.21|17
1624360460000|2021-06-22 11:14:20|118.76|116.26|118.55|116.05|118.76|116.26|118.55|116.05|28
1624360470000|2021-06-22 11:14:30|118.54|116.04|118.57|116.07|118.58|116.08|118.47|115.97|22
1624360480000|2021-06-22 11:14:40|118.56|116.06|118.49|115.99|118.57|116.07|118.48|115.98|22
1624360490000|2021-06-22 11:14:50|118.5|116|118.51|116.01|118.56|116.06|118.47|115.97|22
1624360500000|2021-06-22 11:15:00|118.5|116|118.55|116.05|118.55|116.05|118.47|115.97|15
1624360510000|2021-06-22 11:15:10|118.58|116.08|118.78|116.28|118.84|116.34|118.58|116.08|27
1624360520000|2021-06-22 11:15:20|118.8|116.3|118.84|116.34|118.9|116.4|118.8|116.3|22
1624360530000|2021-06-22 11:15:30|118.85|116.35|119.01|116.51|119.01|116.51|118.77|116.27|26
1624360540000|2021-06-22 11:15:40|119.02|116.52|118.97|116.47|119.1|116.6|118.93|116.43|23
1624360550000|2021-06-22 11:15:50|118.98|116.48|119|116.5|119.05|116.55|118.91|116.41|21
1624360560000|2021-06-22 11:16:00|119.01|116.51|119.18|116.68|119.22|116.72|119.01|116.51|15
1624360570000|2021-06-22 11:16:10|119.17|116.67|119.04|116.54|119.18|116.68|119.04|116.54|23
1624360580000|2021-06-22 11:16:20|119.02|116.52|118.76|116.26|119.02|116.52|118.76|116.26|24
1624360590000|2021-06-22 11:16:30|118.8|116.3|119.01|116.51|119.01|116.51|118.74|116.24|32
1624360600000|2021-06-22 11:16:40|118.99|116.49|119.01|116.51|119.02|116.52|118.89|116.39|28
1624360610000|2021-06-22 11:16:50|119.02|116.52|119.07|116.57|119.15|116.65|119.01|116.51|24
1624360620000|2021-06-22 11:17:00|119.06|116.56|119|116.5|119.11|116.61|119|116.5|21
1624360630000|2021-06-22 11:17:10|119.01|116.51|119.23|116.73|119.23|116.73|119.01|116.51|24
1624360640000|2021-06-22 11:17:20|119.22|116.72|119.16|116.66|119.23|116.73|119.14|116.64|14
1624360650000|2021-06-22 11:17:30|119.19|116.69|119.27|116.77|119.27|116.77|119.12|116.62|15
1624360660000|2021-06-22 11:17:40|119.24|116.74|119.16|116.66|119.24|116.74|119.15|116.65|8
1624360670000|2021-06-22 11:17:50|119.15|116.65|119.08|116.58|119.15|116.65|119.05|116.55|20
1624360680000|2021-06-22 11:18:00|119.1|116.6|119.05|116.55|119.1|116.6|118.94|116.44|19
1624360690000|2021-06-22 11:18:10|118.94|116.44|118.91|116.41|119.06|116.56|118.77|116.27|24
1624360700000|2021-06-22 11:18:20|118.88|116.38|119.04|116.54|119.07|116.57|118.8|116.3|28
1624360710000|2021-06-22 11:18:30|119.05|116.55|119.06|116.56|119.07|116.57|119|116.5|14
1624360720000|2021-06-22 11:18:40|119.07|116.57|119.05|116.55|119.08|116.58|119.04|116.54|12
1624360730000|2021-06-22 11:18:50|119.06|116.56|119.13|116.63|119.14|116.64|119.01|116.51|23
1624360740000|2021-06-22 11:19:00|119.12|116.62|118.96|116.46|119.13|116.63|118.91|116.41|29
1624360750000|2021-06-22 11:19:10|118.86|116.36|118.92|116.42|118.97|116.47|118.86|116.36|23
1624360760000|2021-06-22 11:19:20|118.93|116.43|119.07|116.57|119.09|116.59|118.9|116.4|21
1624360770000|2021-06-22 11:19:30|119.06|116.56|119.08|116.58|119.16|116.66|119.06|116.56|14
1624360780000|2021-06-22 11:19:40|119.09|116.59|119.11|116.61|119.17|116.67|119.07|116.57|16
1624360790000|2021-06-22 11:19:50|119.1|116.6|119.12|116.62|119.2|116.7|119.09|116.59|16
1624360800000|2021-06-22 11:20:00|119.13|116.63|119.18|116.68|119.19|116.69|119.12|116.62|17
1624360810000|2021-06-22 11:20:10|119.17|116.67|119.16|116.66|119.19|116.69|119.14|116.64|13
1624360820000|2021-06-22 11:20:20|119.17|116.67|119.25|116.75|119.26|116.76|119.14|116.64|14
1624360830000|2021-06-22 11:20:30|119.27|116.77|119.24|116.74|119.35|116.85|119.19|116.69|21
1624360840000|2021-06-22 11:20:40|119.23|116.73|119.16|116.66|119.24|116.74|119.15|116.65|11
1624360850000|2021-06-22 11:20:50|119.15|116.65|119.07|116.57|119.16|116.66|118.99|116.49|22
1624360860000|2021-06-22 11:21:00|119.06|116.56|118.86|116.36|119.06|116.56|118.86|116.36|19
1624360870000|2021-06-22 11:21:10|118.84|116.34|118.7|116.2|118.85|116.35|118.7|116.2|24
1624360880000|2021-06-22 11:21:20|118.69|116.19|118.71|116.21|118.71|116.21|118.61|116.11|23
1624360890000|2021-06-22 11:21:30|118.7|116.2|118.59|116.09|118.72|116.22|118.58|116.08|20
1624360900000|2021-06-22 11:21:40|118.65|116.15|118.62|116.12|118.65|116.15|118.53|116.03|21
1624360910000|2021-06-22 11:21:50|118.61|116.11|118.55|116.05|118.62|116.12|118.54|116.04|25
1624360920000|2021-06-22 11:22:00|118.56|116.06|118.61|116.11|118.63|116.13|118.54|116.04|15
1624360930000|2021-06-22 11:22:10|118.6|116.1|118.67|116.17|118.67|116.17|118.57|116.07|11
1624360940000|2021-06-22 11:22:20|118.7|116.2|118.79|116.29|118.92|116.42|118.7|116.2|22
1624360950000|2021-06-22 11:22:30|118.74|116.24|118.66|116.16|118.74|116.24|118.63|116.13|19
1624360960000|2021-06-22 11:22:40|118.65|116.15|118.64|116.14|118.73|116.23|118.63|116.13|23
1624360970000|2021-06-22 11:22:50|118.66|116.16|118.69|116.19|118.69|116.19|118.61|116.11|20
1624360980000|2021-06-22 11:23:00|118.7|116.2|118.49|115.99|118.71|116.21|118.49|115.99|19
1624360990000|2021-06-22 11:23:10|118.56|116.06|118.62|116.12|118.62|116.12|118.52|116.02|21
1624361000000|2021-06-22 11:23:20|118.66|116.16|118.57|116.07|118.71|116.21|118.56|116.06|22
1624361010000|2021-06-22 11:23:30|118.61|116.11|118.57|116.07|118.62|116.12|118.56|116.06|21
1624361020000|2021-06-22 11:23:40|118.54|116.04|118.55|116.05|118.62|116.12|118.51|116.01|22
1624361030000|2021-06-22 11:23:50|118.51|116.01|118.44|115.94|118.53|116.03|118.41|115.91|25
1624361040000|2021-06-22 11:24:00|118.43|115.93|118.46|115.96|118.49|115.99|118.43|115.93|16
1624361050000|2021-06-22 11:24:10|118.5|116|118.32|115.82|118.5|116|118.31|115.81|23
1624361060000|2021-06-22 11:24:20|118.3|115.8|118.24|115.74|118.35|115.85|118.15|115.65|31
1624361070000|2021-06-22 11:24:30|118.21|115.71|118.11|115.61|118.33|115.83|118.09|115.59|24
1624361080000|2021-06-22 11:24:40|118.13|115.63|118.12|115.62|118.22|115.72|118.06|115.56|25
1624361090000|2021-06-22 11:24:50|118.07|115.57|117.81|115.31|118.09|115.59|117.81|115.31|19
1624361100000|2021-06-22 11:25:00|117.82|115.32|117.81|115.31|117.84|115.34|117.71|115.21|31
1624361110000|2021-06-22 11:25:10|117.82|115.32|117.94|115.44|117.94|115.44|117.78|115.28|17
1624361120000|2021-06-22 11:25:20|117.93|115.43|118.02|115.52|118.03|115.53|117.89|115.39|14
1624361130000|2021-06-22 11:25:30|118.03|115.53|117.81|115.31|118.04|115.54|117.78|115.28|24
1624361140000|2021-06-22 11:25:40|117.8|115.3|117.76|115.26|117.8|115.3|117.72|115.22|17
1624361150000|2021-06-22 11:25:50|117.73|115.23|117.73|115.23|117.8|115.3|117.69|115.19|16
1624361160000|2021-06-22 11:26:00|117.75|115.25|117.68|115.18|117.84|115.34|117.68|115.18|16
1624361170000|2021-06-22 11:26:10|117.7|115.2|117.69|115.19|117.72|115.22|117.69|115.19|9
1624361180000|2021-06-22 11:26:20|117.68|115.18|117.74|115.24|117.77|115.27|117.67|115.17|14
1624361190000|2021-06-22 11:26:30|117.71|115.21|117.75|115.25|117.75|115.25|117.68|115.18|19
1624361200000|2021-06-22 11:26:40|117.74|115.24|117.65|115.15|117.76|115.26|117.64|115.14|19
1624361210000|2021-06-22 11:26:50|117.68|115.18|117.83|115.33|117.83|115.33|117.68|115.18|22
1624361220000|2021-06-22 11:27:00|117.85|115.35|117.67|115.17|117.85|115.35|117.67|115.17|21
1624361230000|2021-06-22 11:27:10|117.69|115.19|117.82|115.32|117.83|115.33|117.69|115.19|19
1624361240000|2021-06-22 11:27:20|117.83|115.33|117.7|115.2|117.86|115.36|117.7|115.2|22
1624361250000|2021-06-22 11:27:30|117.68|115.18|117.5|115|117.7|115.2|117.5|115|26
1624361260000|2021-06-22 11:27:40|117.45|114.95|117.43|114.93|117.61|115.11|117.3|114.8|25
1624361270000|2021-06-22 11:27:50|117.42|114.92|117.36|114.86|117.6|115.1|117.36|114.86|25
1624361280000|2021-06-22 11:28:00|117.34|114.84|117.14|114.64|117.36|114.86|117.13|114.63|23
1624361290000|2021-06-22 11:28:10|117.13|114.63|117.17|114.67|117.26|114.76|117.04|114.54|27
1624361300000|2021-06-22 11:28:20|117.2|114.7|117.16|114.66|117.2|114.7|117.06|114.56|22
1624361310000|2021-06-22 11:28:30|117.17|114.67|117.21|114.71|117.28|114.78|117.17|114.67|15
1624361320000|2021-06-22 11:28:40|117.23|114.73|117.27|114.77|117.27|114.77|117.16|114.66|17
1624361330000|2021-06-22 11:28:50|117.28|114.78|117.16|114.66|117.44|114.94|117.16|114.66|20
1624361340000|2021-06-22 11:29:00|117.17|114.67|117.03|114.53|117.25|114.75|116.99|114.49|23
1624361350000|2021-06-22 11:29:10|116.99|114.49|117.01|114.51|117.05|114.55|116.98|114.48|14
1624361360000|2021-06-22 11:29:20|117|114.5|117.03|114.53|117.11|114.61|116.97|114.47|22
1624361370000|2021-06-22 11:29:30|117.02|114.52|116.96|114.46|117.04|114.54|116.94|114.44|19
1624361380000|2021-06-22 11:29:40|116.97|114.47|116.96|114.46|117.03|114.53|116.96|114.46|17
1624361390000|2021-06-22 11:29:50|116.97|114.47|116.97|114.47|117.01|114.51|116.91|114.41|13
1624361400000|2021-06-22 11:30:00|116.95|114.45|117.14|114.64|117.14|114.64|116.95|114.45|21
1624361410000|2021-06-22 11:30:10|117.17|114.67|117.27|114.77|117.47|114.97|117.17|114.67|25
1624361420000|2021-06-22 11:30:20|117.26|114.76|117.29|114.79|117.35|114.85|117.19|114.69|28
1624361430000|2021-06-22 11:30:30|117.3|114.8|117.13|114.63|117.32|114.82|117.12|114.62|24
1624361440000|2021-06-22 11:30:40|117.15|114.65|117.1|114.6|117.15|114.65|116.95|114.45|26
1624361450000|2021-06-22 11:30:50|117.06|114.56|117.08|114.58|117.11|114.61|117.03|114.53|21
1624361460000|2021-06-22 11:31:00|117.09|114.59|117.05|114.55|117.1|114.6|117.01|114.51|15
1624361470000|2021-06-22 11:31:10|116.99|114.49|116.95|114.45|117.04|114.54|116.95|114.45|17
1624361480000|2021-06-22 11:31:20|116.96|114.46|116.94|114.44|116.98|114.48|116.87|114.37|27
1624361490000|2021-06-22 11:31:30|116.91|114.41|116.69|114.19|116.95|114.45|116.69|114.19|23
1624361500000|2021-06-22 11:31:40|116.68|114.18|116.68|114.18|116.77|114.27|116.65|114.15|15
1624361510000|2021-06-22 11:31:50|116.67|114.17|116.58|114.08|116.67|114.17|116.5|114|23
1624361520000|2021-06-22 11:32:00|116.59|114.09|116.9|114.4|116.91|114.41|116.59|114.09|18
1624361530000|2021-06-22 11:32:10|116.85|114.35|116.66|114.16|116.85|114.35|116.66|114.16|24
1624361540000|2021-06-22 11:32:20|116.61|114.11|116.81|114.31|116.82|114.32|116.61|114.11|23
1624361550000|2021-06-22 11:32:30|116.78|114.28|116.73|114.23|116.81|114.31|116.59|114.09|29
1624361560000|2021-06-22 11:32:40|116.71|114.21|116.8|114.3|116.87|114.37|116.71|114.21|29
1624361570000|2021-06-22 11:32:50|116.79|114.29|116.7|114.2|116.82|114.32|116.7|114.2|17
1624361580000|2021-06-22 11:33:00|116.62|114.12|116.7|114.2|116.7|114.2|116.52|114.02|20
1624361590000|2021-06-22 11:33:10|116.71|114.21|116.76|114.26|116.81|114.31|116.68|114.18|18
1624361600000|2021-06-22 11:33:20|116.75|114.25|116.86|114.36|116.88|114.38|116.75|114.25|19
1624361610000|2021-06-22 11:33:30|116.87|114.37|117.11|114.61|117.12|114.62|116.87|114.37|30
1624361620000|2021-06-22 11:33:40|117.09|114.59|117.15|114.65|117.15|114.65|116.97|114.47|28
1624361630000|2021-06-22 11:33:50|117.14|114.64|117.42|114.92|117.48|114.98|117.14|114.64|23
1624361640000|2021-06-22 11:34:00|117.41|114.91|117.1|114.6|117.46|114.96|117.1|114.6|29
1624361650000|2021-06-22 11:34:10|117.15|114.65|117.08|114.58|117.2|114.7|117.03|114.53|30
1624361660000|2021-06-22 11:34:20|117.09|114.59|117.07|114.57|117.16|114.66|117.04|114.54|24
1624361670000|2021-06-22 11:34:30|117.05|114.55|117.08|114.58|117.09|114.59|117.02|114.52|16
1624361680000|2021-06-22 11:34:40|117.1|114.6|117.11|114.61|117.2|114.7|117.1|114.6|23
1624361690000|2021-06-22 11:34:50|117.1|114.6|117.08|114.58|117.1|114.6|116.97|114.47|20
1624361700000|2021-06-22 11:35:00|117.09|114.59|117.13|114.63|117.2|114.7|117.09|114.59|19
1624361710000|2021-06-22 11:35:10|117.11|114.61|116.91|114.41|117.11|114.61|116.89|114.39|31
1624361720000|2021-06-22 11:35:20|116.9|114.4|116.74|114.24|116.91|114.41|116.71|114.21|28
1624361730000|2021-06-22 11:35:30|116.71|114.21|116.62|114.12|116.81|114.31|116.56|114.06|32
1624361740000|2021-06-22 11:35:40|116.63|114.13|116.6|114.1|116.66|114.16|116.47|113.97|28
1624361750000|2021-06-22 11:35:50|116.52|114.02|116.65|114.15|116.72|114.22|116.52|114.02|26
1624361760000|2021-06-22 11:36:00|116.66|114.16|116.54|114.04|116.67|114.17|116.45|113.95|24
1624361770000|2021-06-22 11:36:10|116.53|114.03|116.62|114.12|116.73|114.23|116.53|114.03|26
1624361780000|2021-06-22 11:36:20|116.61|114.11|116.51|114.01|116.62|114.12|116.44|113.94|23
1624361790000|2021-06-22 11:36:30|116.52|114.02|116.5|114|116.55|114.05|116.44|113.94|22
1624361800000|2021-06-22 11:36:40|116.49|113.99|116.48|113.98|116.5|114|116.44|113.94|19
1624361810000|2021-06-22 11:36:50|116.47|113.97|116.42|113.92|116.49|113.99|116.41|113.91|19
1624361820000|2021-06-22 11:37:00|116.41|113.91|116.42|113.92|116.42|113.92|116.37|113.87|18
1624361830000|2021-06-22 11:37:10|116.44|113.94|116.41|113.91|116.55|114.05|116.41|113.91|23
1624361840000|2021-06-22 11:37:20|116.4|113.9|116.41|113.91|116.43|113.93|116.39|113.89|14
1624361850000|2021-06-22 11:37:30|116.42|113.92|116.32|113.82|116.42|113.92|116.32|113.82|19
1624361860000|2021-06-22 11:37:40|116.14|113.64|116.4|113.9|116.4|113.9|116.14|113.64|30
1624361870000|2021-06-22 11:37:50|116.41|113.91|116.34|113.84|116.41|113.91|116.31|113.81|22
1624361880000|2021-06-22 11:38:00|116.33|113.83|116.42|113.92|116.42|113.92|116.3|113.8|17
1624361890000|2021-06-22 11:38:10|116.4|113.9|116.41|113.91|116.41|113.91|116.27|113.77|28
1624361900000|2021-06-22 11:38:20|116.4|113.9|116.45|113.95|116.46|113.96|116.39|113.89|22
1624361910000|2021-06-22 11:38:30|116.49|113.99|116.54|114.04|116.58|114.08|116.49|113.99|16
1624361920000|2021-06-22 11:38:40|116.53|114.03|116.58|114.08|116.58|114.08|116.49|113.99|23
1624361930000|2021-06-22 11:38:50|116.56|114.06|116.56|114.06|116.56|114.06|116.48|113.98|20
1624361940000|2021-06-22 11:39:00|116.55|114.05|116.58|114.08|116.61|114.11|116.52|114.02|21
1624361950000|2021-06-22 11:39:10|116.59|114.09|116.58|114.08|116.6|114.1|116.55|114.05|18
1624361960000|2021-06-22 11:39:20|116.6|114.1|116.62|114.12|116.63|114.13|116.58|114.08|12
1624361970000|2021-06-22 11:39:30|116.63|114.13|116.65|114.15|116.66|114.16|116.62|114.12|14
1624361980000|2021-06-22 11:39:40|116.67|114.17|117.11|114.61|117.14|114.64|116.67|114.17|25
1624361990000|2021-06-22 11:39:50|117.09|114.59|117.05|114.55|117.12|114.62|116.99|114.49|19
1624362000000|2021-06-22 11:40:00|117.04|114.54|117.17|114.67|117.17|114.67|116.85|114.35|28
1624362010000|2021-06-22 11:40:10|117.16|114.66|117.1|114.6|117.16|114.66|117.03|114.53|28
1624362020000|2021-06-22 11:40:20|117.08|114.58|116.98|114.48|117.08|114.58|116.88|114.38|30
1624362030000|2021-06-22 11:40:30|117|114.5|117.04|114.54|117.12|114.62|117|114.5|25
1624362040000|2021-06-22 11:40:40|117.02|114.52|117.12|114.62|117.18|114.68|116.98|114.48|23
1624362050000|2021-06-22 11:40:50|117.13|114.63|116.93|114.43|117.13|114.63|116.92|114.42|24
1624362060000|2021-06-22 11:41:00|116.96|114.46|116.75|114.25|116.97|114.47|116.71|114.21|32
1624362070000|2021-06-22 11:41:10|116.76|114.26|116.63|114.13|116.93|114.43|116.63|114.13|27
1624362080000|2021-06-22 11:41:20|116.61|114.11|116.6|114.1|116.84|114.34|116.55|114.05|25
1624362090000|2021-06-22 11:41:30|116.61|114.11|116.7|114.2|116.7|114.2|116.61|114.11|24
1624362100000|2021-06-22 11:41:40|116.71|114.21|116.72|114.22|116.78|114.28|116.71|114.21|21
1624362110000|2021-06-22 11:41:50|116.7|114.2|116.7|114.2|116.71|114.21|116.67|114.17|19
1624362120000|2021-06-22 11:42:00|116.69|114.19|116.85|114.35|116.86|114.36|116.69|114.19|13
1624362130000|2021-06-22 11:42:10|116.81|114.31|117.08|114.58|117.08|114.58|116.8|114.3|20
1624362140000|2021-06-22 11:42:20|117.07|114.57|116.79|114.29|117.07|114.57|116.79|114.29|21
1624362150000|2021-06-22 11:42:30|116.77|114.27|116.73|114.23|116.79|114.29|116.7|114.2|28
1624362160000|2021-06-22 11:42:40|116.72|114.22|116.74|114.24|116.77|114.27|116.69|114.19|24
1624362170000|2021-06-22 11:42:50|116.72|114.22|116.8|114.3|116.83|114.33|116.72|114.22|19
1624362180000|2021-06-22 11:43:00|116.79|114.29|116.94|114.44|116.94|114.44|116.78|114.28|19
1624362190000|2021-06-22 11:43:10|116.96|114.46|116.91|114.41|116.96|114.46|116.9|114.4|17
1624362200000|2021-06-22 11:43:20|116.89|114.39|116.96|114.46|116.99|114.49|116.89|114.39|20
1624362210000|2021-06-22 11:43:30|116.98|114.48|116.97|114.47|117.01|114.51|116.94|114.44|13
1624362220000|2021-06-22 11:43:40|116.96|114.46|116.99|114.49|117.11|114.61|116.96|114.46|23
1624362230000|2021-06-22 11:43:50|117.01|114.51|117.01|114.51|117.02|114.52|116.89|114.39|22
1624362240000|2021-06-22 11:44:00|117.05|114.55|116.98|114.48|117.05|114.55|116.98|114.48|20
1624362250000|2021-06-22 11:44:10|116.99|114.49|117.03|114.53|117.04|114.54|116.95|114.45|21
1624362260000|2021-06-22 11:44:20|117.01|114.51|116.98|114.48|117.03|114.53|116.98|114.48|21
1624362270000|2021-06-22 11:44:30|116.97|114.47|116.9|114.4|116.98|114.48|116.84|114.34|17
1624362280000|2021-06-22 11:44:40|116.91|114.41|116.91|114.41|116.91|114.41|116.83|114.33|15
1624362290000|2021-06-22 11:44:50|116.93|114.43|116.97|114.47|116.97|114.47|116.9|114.4|16
1624362300000|2021-06-22 11:45:00|116.98|114.48|116.98|114.48|116.98|114.48|116.88|114.38|25
1624362310000|2021-06-22 11:45:10|116.97|114.47|117.03|114.53|117.03|114.53|116.97|114.47|16
1624362320000|2021-06-22 11:45:20|117.04|114.54|117.11|114.61|117.12|114.62|117.03|114.53|13
1624362330000|2021-06-22 11:45:30|117.1|114.6|117.13|114.63|117.14|114.64|117.1|114.6|13
1624362340000|2021-06-22 11:45:40|117.11|114.61|117.17|114.67|117.17|114.67|117.06|114.56|18
1624362350000|2021-06-22 11:45:50|117.18|114.68|117.28|114.78|117.28|114.78|117.18|114.68|13
1624362360000|2021-06-22 11:46:00|117.29|114.79|117.3|114.8|117.3|114.8|117.28|114.78|4
1624362370000|2021-06-22 11:46:10|117.29|114.79|117.15|114.65|117.29|114.79|117.12|114.62|22
1624362380000|2021-06-22 11:46:20|117.17|114.67|117.22|114.72|117.22|114.72|117.11|114.61|23
1624362390000|2021-06-22 11:46:30|117.23|114.73|117.32|114.82|117.32|114.82|117.23|114.73|15
1624362400000|2021-06-22 11:46:40|117.33|114.83|117.29|114.79|117.36|114.86|117.27|114.77|20
1624362410000|2021-06-22 11:46:50|117.28|114.78|117.3|114.8|117.37|114.87|117.28|114.78|15
1624362420000|2021-06-22 11:47:00|117.29|114.79|117.28|114.78|117.3|114.8|117.25|114.75|9
1624362430000|2021-06-22 11:47:10|117.26|114.76|117.19|114.69|117.26|114.76|117.19|114.69|10
1624362440000|2021-06-22 11:47:20|117.2|114.7|117.22|114.72|117.23|114.73|117.18|114.68|15
1624362450000|2021-06-22 11:47:30|117.18|114.68|117.19|114.69|117.23|114.73|117.18|114.68|25
1624362460000|2021-06-22 11:47:40|117.2|114.7|117.21|114.71|117.23|114.73|117.18|114.68|15
1624362470000|2021-06-22 11:47:50|117.22|114.72|117.19|114.69|117.31|114.81|117.19|114.69|18
1624362480000|2021-06-22 11:48:00|117.22|114.72|117.42|114.92|117.43|114.93|117.22|114.72|20
1624362490000|2021-06-22 11:48:10|117.43|114.93|117.58|115.08|117.58|115.08|117.42|114.92|19
1624362500000|2021-06-22 11:48:20|117.61|115.11|117.75|115.25|117.79|115.29|117.61|115.11|21
1624362510000|2021-06-22 11:48:30|117.8|115.3|117.88|115.38|117.88|115.38|117.78|115.28|15
1624362520000|2021-06-22 11:48:40|117.9|115.4|117.98|115.48|117.99|115.49|117.89|115.39|17
1624362530000|2021-06-22 11:48:50|117.99|115.49|117.91|115.41|118|115.5|117.91|115.41|17
1624362540000|2021-06-22 11:49:00|117.84|115.34|117.83|115.33|117.9|115.4|117.81|115.31|20
1624362550000|2021-06-22 11:49:10|117.81|115.31|117.9|115.4|117.9|115.4|117.81|115.31|20
1624362560000|2021-06-22 11:49:20|117.91|115.41|117.94|115.44|117.94|115.44|117.89|115.39|12
1624362570000|2021-06-22 11:49:30|117.93|115.43|117.96|115.46|117.97|115.47|117.91|115.41|8
1624362580000|2021-06-22 11:49:40|117.95|115.45|117.91|115.41|117.96|115.46|117.9|115.4|17
1624362590000|2021-06-22 11:49:50|117.92|115.42|117.94|115.44|117.96|115.46|117.91|115.41|21
1624362600000|2021-06-22 11:50:00|117.91|115.41|118.1|115.6|118.1|115.6|117.91|115.41|21
1624362610000|2021-06-22 11:50:10|118.12|115.62|118.14|115.64|118.15|115.65|118.05|115.55|15
1624362620000|2021-06-22 11:50:20|118.13|115.63|118.08|115.58|118.16|115.66|118.08|115.58|23
1624362630000|2021-06-22 11:50:30|118.09|115.59|118.11|115.61|118.16|115.66|118.09|115.59|16
1624362640000|2021-06-22 11:50:40|118.12|115.62|118.11|115.61|118.13|115.63|117.99|115.49|27
1624362650000|2021-06-22 11:50:50|118.1|115.6|118.06|115.56|118.1|115.6|117.99|115.49|17
1624362660000|2021-06-22 11:51:00|118.08|115.58|118.04|115.54|118.11|115.61|118.04|115.54|17
1624362670000|2021-06-22 11:51:10|118.07|115.57|117.94|115.44|118.08|115.58|117.93|115.43|25
1624362680000|2021-06-22 11:51:20|117.93|115.43|117.8|115.3|117.98|115.48|117.71|115.21|26
1624362690000|2021-06-22 11:51:30|117.77|115.27|117.73|115.23|117.85|115.35|117.68|115.18|27
1624362700000|2021-06-22 11:51:40|117.7|115.2|117.79|115.29|117.92|115.42|117.7|115.2|25
1624362710000|2021-06-22 11:51:50|117.78|115.28|117.75|115.25|117.82|115.32|117.66|115.16|20
1624362720000|2021-06-22 11:52:00|117.74|115.24|117.78|115.28|117.85|115.35|117.58|115.08|29
1624362730000|2021-06-22 11:52:10|117.75|115.25|117.5|115|117.75|115.25|117.44|114.94|26
1624362740000|2021-06-22 11:52:20|117.49|114.99|117.45|114.95|117.53|115.03|117.41|114.91|15
1624362750000|2021-06-22 11:52:30|117.41|114.91|117.44|114.94|117.47|114.97|117.41|114.91|18
1624362760000|2021-06-22 11:52:40|117.47|114.97|117.33|114.83|117.47|114.97|117.33|114.83|19
1624362770000|2021-06-22 11:52:50|117.31|114.81|117.38|114.88|117.47|114.97|117.29|114.79|25
1624362780000|2021-06-22 11:53:00|117.44|114.94|117.18|114.68|117.47|114.97|117.18|114.68|23
1624362790000|2021-06-22 11:53:10|117.19|114.69|117.18|114.68|117.2|114.7|117.17|114.67|11
1624362800000|2021-06-22 11:53:20|117.19|114.69|117.1|114.6|117.19|114.69|117.1|114.6|15
1624362810000|2021-06-22 11:53:30|117.11|114.61|117.06|114.56|117.11|114.61|117.06|114.56|9
1624362820000|2021-06-22 11:53:40|117.05|114.55|117|114.5|117.06|114.56|116.94|114.44|24
1624362830000|2021-06-22 11:53:50|117.03|114.53|116.96|114.46|117.06|114.56|116.94|114.44|28
1624362840000|2021-06-22 11:54:00|116.98|114.48|116.77|114.27|117.01|114.51|116.68|114.18|31
1624362850000|2021-06-22 11:54:10|116.91|114.41|116.79|114.29|116.91|114.41|116.71|114.21|22
1624362860000|2021-06-22 11:54:20|116.87|114.37|116.94|114.44|116.95|114.45|116.72|114.22|25
1624362870000|2021-06-22 11:54:30|116.78|114.28|116.75|114.25|116.89|114.39|116.55|114.05|17
1624362880000|2021-06-22 11:54:40|116.73|114.23|116.55|114.05|116.73|114.23|116.4|113.9|20
1624362890000|2021-06-22 11:54:50|116.57|114.07|116.69|114.19|116.69|114.19|116.56|114.06|20
1624362900000|2021-06-22 11:55:00|116.68|114.18|116.73|114.23|116.73|114.23|116.59|114.09|20
1624362910000|2021-06-22 11:55:10|116.74|114.24|116.57|114.07|116.75|114.25|116.57|114.07|22
1624362920000|2021-06-22 11:55:20|116.62|114.12|116.42|113.92|116.63|114.13|116.42|113.92|24
1624362930000|2021-06-22 11:55:30|116.4|113.9|116.14|113.64|116.4|113.9|116.11|113.61|24
1624362940000|2021-06-22 11:55:40|116.12|113.62|116.13|113.63|116.17|113.67|116.08|113.58|22
1624362950000|2021-06-22 11:55:50|116.14|113.64|116.11|113.61|116.16|113.66|116.11|113.61|22
1624362960000|2021-06-22 11:56:00|116.14|113.64|116.26|113.76|116.27|113.77|116.12|113.62|30
1624362970000|2021-06-22 11:56:10|116.25|113.75|116.22|113.72|116.29|113.79|116.2|113.7|17
1624362980000|2021-06-22 11:56:20|116.21|113.71|116.36|113.86|116.38|113.88|116.15|113.65|20
1624362990000|2021-06-22 11:56:30|116.35|113.85|116.35|113.85|116.37|113.87|116.21|113.71|26
1624363000000|2021-06-22 11:56:40|116.33|113.83|116.36|113.86|116.42|113.92|116.33|113.83|17
1624363010000|2021-06-22 11:56:50|116.35|113.85|116.36|113.86|116.42|113.92|116.35|113.85|17
1624363020000|2021-06-22 11:57:00|116.38|113.88|116.52|114.02|116.52|114.02|116.35|113.85|23
1624363030000|2021-06-22 11:57:10|116.57|114.07|116.46|113.96|116.62|114.12|116.46|113.96|23
1624363040000|2021-06-22 11:57:20|116.47|113.97|116.6|114.1|116.6|114.1|116.45|113.95|18
1624363050000|2021-06-22 11:57:30|116.61|114.11|116.64|114.14|116.71|114.21|116.61|114.11|17
1624363060000|2021-06-22 11:57:40|116.65|114.15|116.74|114.24|116.81|114.31|116.64|114.14|17
1624363070000|2021-06-22 11:57:50|116.75|114.25|116.77|114.27|116.8|114.3|116.75|114.25|11
1624363080000|2021-06-22 11:58:00|116.79|114.29|116.67|114.17|116.79|114.29|116.67|114.17|12
1624363090000|2021-06-22 11:58:10|116.68|114.18|116.63|114.13|116.68|114.18|116.63|114.13|19
1624363100000|2021-06-22 11:58:20|116.64|114.14|116.64|114.14|116.67|114.17|116.62|114.12|16
1624363110000|2021-06-22 11:58:30|116.6|114.1|116.53|114.03|116.61|114.11|116.45|113.95|20
1624363120000|2021-06-22 11:58:40|116.42|113.92|116.27|113.77|116.53|114.03|116.27|113.77|27
1624363130000|2021-06-22 11:58:50|116.28|113.78|116.28|113.78|116.4|113.9|116.13|113.63|32
1624363140000|2021-06-22 11:59:00|116.31|113.81|116.17|113.67|116.42|113.92|116.11|113.61|29
1624363150000|2021-06-22 11:59:10|116.16|113.66|115.59|113.09|116.16|113.66|115.5|113|23
1624363160000|2021-06-22 11:59:20|115.6|113.1|115.83|113.33|115.96|113.46|115.51|113.01|21
1624363170000|2021-06-22 11:59:30|115.79|113.29|115.72|113.22|116.04|113.54|115.71|113.21|14
1624363180000|2021-06-22 11:59:40|115.71|113.21|115.54|113.04|115.71|113.21|115.5|113|22
1624363190000|2021-06-22 11:59:50|115.53|113.03|115.49|112.99|115.72|113.22|115.36|112.86|34
1624363200000|2021-06-22 12:00:00|115.48|112.98|115.81|113.31|115.81|113.31|115.48|112.98|26
1624363210000|2021-06-22 12:00:10|115.83|113.33|115.89|113.39|115.92|113.42|115.82|113.32|30
1624363220000|2021-06-22 12:00:20|115.87|113.37|115.54|113.04|115.89|113.39|115.54|113.04|27
1624363230000|2021-06-22 12:00:30|115.57|113.07|115.47|112.97|115.63|113.13|115.39|112.89|31
1624363240000|2021-06-22 12:00:40|115.5|113|115.18|112.68|115.53|113.03|115.18|112.68|30
1624363250000|2021-06-22 12:00:50|115.17|112.67|115.09|112.59|115.41|112.91|115.04|112.54|31
1624363260000|2021-06-22 12:01:00|115.08|112.58|114.98|112.48|115.08|112.58|114.9|112.4|21
1624363270000|2021-06-22 12:01:10|115|112.5|114.89|112.39|115.03|112.53|114.89|112.39|20
1624363280000|2021-06-22 12:01:20|114.93|112.43|114.47|111.97|114.93|112.43|114.42|111.92|30
1624363290000|2021-06-22 12:01:30|114.44|111.94|114.03|111.53|114.44|111.94|114.03|111.53|24
1624363300000|2021-06-22 12:01:40|114.05|111.55|114.3|111.8|114.35|111.85|114.03|111.53|29
1624363310000|2021-06-22 12:01:50|114.36|111.86|114.28|111.78|114.39|111.89|114.04|111.54|32
1624363320000|2021-06-22 12:02:00|114.23|111.73|113.85|111.35|114.27|111.77|113.85|111.35|36
1624363330000|2021-06-22 12:02:10|113.88|111.38|113.33|110.83|113.88|111.38|113.32|110.82|29
1624363340000|2021-06-22 12:02:20|113.2|110.7|113.03|110.53|113.46|110.96|112.98|110.48|33
1624363350000|2021-06-22 12:02:30|113.09|110.59|113.15|110.65|113.3|110.8|113.05|110.55|28
1624363360000|2021-06-22 12:02:40|113.16|110.66|113.36|110.86|113.49|110.99|113.16|110.66|32
1624363370000|2021-06-22 12:02:50|113.47|110.97|113.6|111.1|113.63|111.13|113.23|110.73|35
1624363380000|2021-06-22 12:03:00|113.62|111.12|113.81|111.31|113.89|111.39|113.55|111.05|36
1624363390000|2021-06-22 12:03:10|113.78|111.28|113.85|111.35|113.87|111.37|113.69|111.19|28
1624363400000|2021-06-22 12:03:20|113.95|111.45|113.94|111.44|114|111.5|113.87|111.37|29
1624363410000|2021-06-22 12:03:30|113.96|111.46|113.94|111.44|114.02|111.52|113.94|111.44|29
1624363420000|2021-06-22 12:03:40|114|111.5|114.39|111.89|114.42|111.92|114|111.5|29
1624363430000|2021-06-22 12:03:50|114.4|111.9|114.48|111.98|114.54|112.04|114.35|111.85|26
1624363440000|2021-06-22 12:04:00|114.47|111.97|114.42|111.92|114.47|111.97|114.25|111.75|25
1624363450000|2021-06-22 12:04:10|114.36|111.86|114.09|111.59|114.36|111.86|114.09|111.59|24
1624363460000|2021-06-22 12:04:20|114.08|111.58|113.98|111.48|114.08|111.58|113.93|111.43|27
1624363470000|2021-06-22 12:04:30|114.01|111.51|113.92|111.42|114.07|111.57|113.92|111.42|22
1624363480000|2021-06-22 12:04:40|113.93|111.43|113.61|111.11|113.94|111.44|113.59|111.09|28
1624363490000|2021-06-22 12:04:50|113.64|111.14|113.6|111.1|113.73|111.23|113.51|111.01|31
1624363500000|2021-06-22 12:05:00|113.59|111.09|113.57|111.07|113.61|111.11|113.37|110.87|36
1624363510000|2021-06-22 12:05:10|113.59|111.09|113.79|111.29|113.8|111.3|113.59|111.09|25
1624363520000|2021-06-22 12:05:20|113.78|111.28|113.79|111.29|113.86|111.36|113.69|111.19|24
1624363530000|2021-06-22 12:05:30|113.78|111.28|113.51|111.01|113.78|111.28|113.51|111.01|26
1624363540000|2021-06-22 12:05:40|113.5|111|113.48|110.98|113.52|111.02|113.43|110.93|27
1624363550000|2021-06-22 12:05:50|113.49|110.99|113.6|111.1|113.62|111.12|113.49|110.99|25
1624363560000|2021-06-22 12:06:00|113.61|111.11|113.38|110.88|113.62|111.12|113.38|110.88|28
1624363570000|2021-06-22 12:06:10|113.36|110.86|113.23|110.73|113.48|110.98|113.23|110.73|24
1624363580000|2021-06-22 12:06:20|113.22|110.72|113.19|110.69|113.23|110.73|113.15|110.65|30
1624363590000|2021-06-22 12:06:30|113.13|110.63|112.98|110.48|113.15|110.65|112.94|110.44|23
1624363600000|2021-06-22 12:06:40|113.02|110.52|113.04|110.54|113.13|110.63|113.02|110.52|25
1624363610000|2021-06-22 12:06:50|113.14|110.64|113.3|110.8|113.4|110.9|113.14|110.64|27
1624363620000|2021-06-22 12:07:00|113.29|110.79|113.39|110.89|113.43|110.93|113.25|110.75|29
1624363630000|2021-06-22 12:07:10|113.38|110.88|113.39|110.89|113.46|110.96|113.35|110.85|26
1624363640000|2021-06-22 12:07:20|113.38|110.88|113.11|110.61|113.43|110.93|113.03|110.53|37
1624363650000|2021-06-22 12:07:30|113.09|110.59|112.9|110.4|113.09|110.59|112.9|110.4|32
1624363660000|2021-06-22 12:07:40|112.91|110.41|113.01|110.51|113.03|110.53|112.83|110.33|30
1624363670000|2021-06-22 12:07:50|113.02|110.52|112.97|110.47|113.03|110.53|112.97|110.47|22
1624363680000|2021-06-22 12:08:00|112.88|110.38|113.13|110.63|113.14|110.64|112.87|110.37|27
1624363690000|2021-06-22 12:08:10|113.16|110.66|113.04|110.54|113.18|110.68|113.02|110.52|24
1624363700000|2021-06-22 12:08:20|113.05|110.55|113.03|110.53|113.06|110.56|113|110.5|24
1624363710000|2021-06-22 12:08:30|113|110.5|112.97|110.47|113|110.5|112.74|110.24|38
1624363720000|2021-06-22 12:08:40|113|110.5|113.04|110.54|113.2|110.7|113|110.5|31
1624363730000|2021-06-22 12:08:50|113.05|110.55|112.85|110.35|113.05|110.55|112.82|110.32|23
1624363740000|2021-06-22 12:09:00|112.84|110.34|112.98|110.48|113.01|110.51|112.84|110.34|25
1624363750000|2021-06-22 12:09:10|112.99|110.49|113.24|110.74|113.24|110.74|112.97|110.47|20
1624363760000|2021-06-22 12:09:20|113.23|110.73|113.23|110.73|113.35|110.85|113.23|110.73|23
1624363770000|2021-06-22 12:09:30|113.27|110.77|113.51|111.01|113.51|111.01|113.27|110.77|19
1624363780000|2021-06-22 12:09:40|113.42|110.92|113.44|110.94|113.65|111.15|113.39|110.89|22
1624363790000|2021-06-22 12:09:50|113.43|110.93|113.41|110.91|113.45|110.95|113.24|110.74|28
1624363800000|2021-06-22 12:10:00|113.42|110.92|113.28|110.78|113.43|110.93|113.27|110.77|30
1624363810000|2021-06-22 12:10:10|113.3|110.8|113.25|110.75|113.3|110.8|113.14|110.64|29
1624363820000|2021-06-22 12:10:20|113.3|110.8|113.38|110.88|113.45|110.95|113.3|110.8|29
1624363830000|2021-06-22 12:10:30|113.36|110.86|113.21|110.71|113.36|110.86|113.2|110.7|27
1624363840000|2021-06-22 12:10:40|113.23|110.73|113.08|110.58|113.23|110.73|112.97|110.47|33
1624363850000|2021-06-22 12:10:50|113.09|110.59|113.16|110.66|113.2|110.7|113.09|110.59|28
1624363860000|2021-06-22 12:11:00|113.18|110.68|113.18|110.68|113.25|110.75|113.1|110.6|27
1624363870000|2021-06-22 12:11:10|113.19|110.69|113.32|110.82|113.32|110.82|113.1|110.6|25
1624363880000|2021-06-22 12:11:20|113.37|110.87|113.4|110.9|113.46|110.96|113.29|110.79|21
1624363890000|2021-06-22 12:11:30|113.41|110.91|113.73|111.23|113.73|111.23|113.4|110.9|17
1624363900000|2021-06-22 12:11:40|113.72|111.22|113.9|111.4|113.9|111.4|113.71|111.21|22
1624363910000|2021-06-22 12:11:50|113.87|111.37|113.81|111.31|113.91|111.41|113.66|111.16|30
1624363920000|2021-06-22 12:12:00|113.74|111.24|114.06|111.56|114.06|111.56|113.74|111.24|20
1624363930000|2021-06-22 12:12:10|114.07|111.57|114.14|111.64|114.15|111.65|114.05|111.55|29
1624363940000|2021-06-22 12:12:20|114.2|111.7|114.15|111.65|114.22|111.72|114.13|111.63|24
1624363950000|2021-06-22 12:12:30|114.16|111.66|114.26|111.76|114.27|111.77|114.16|111.66|18
1624363960000|2021-06-22 12:12:40|114.27|111.77|114.57|112.07|114.58|112.08|114.27|111.77|23
1624363970000|2021-06-22 12:12:50|114.58|112.08|114.42|111.92|114.61|112.11|114.39|111.89|25
1624363980000|2021-06-22 12:13:00|114.41|111.91|114.45|111.95|114.48|111.98|114.41|111.91|26
1624363990000|2021-06-22 12:13:10|114.44|111.94|114.42|111.92|114.45|111.95|114.35|111.85|20
1624364000000|2021-06-22 12:13:20|114.39|111.89|114.51|112.01|114.57|112.07|114.39|111.89|23
1624364010000|2021-06-22 12:13:30|114.49|111.99|114.4|111.9|114.52|112.02|114.37|111.87|24
1624364020000|2021-06-22 12:13:40|114.41|111.91|114.39|111.89|114.46|111.96|114.39|111.89|18
1624364030000|2021-06-22 12:13:50|114.4|111.9|114.13|111.63|114.4|111.9|114.09|111.59|26
1624364040000|2021-06-22 12:14:00|114.09|111.59|114.09|111.59|114.24|111.74|114.07|111.57|27
1624364050000|2021-06-22 12:14:10|114.06|111.56|114.02|111.52|114.06|111.56|113.97|111.47|12
1624364060000|2021-06-22 12:14:20|114.04|111.54|114.05|111.55|114.1|111.6|114|111.5|22
1624364070000|2021-06-22 12:14:30|114|111.5|113.87|111.37|114.05|111.55|113.72|111.22|29
1624364080000|2021-06-22 12:14:40|113.89|111.39|114.05|111.55|114.05|111.55|113.89|111.39|30
1624364090000|2021-06-22 12:14:50|114|111.5|113.92|111.42|114.08|111.58|113.9|111.4|26
1624364100000|2021-06-22 12:15:00|113.91|111.41|113.9|111.4|113.91|111.41|113.69|111.19|31
1624364110000|2021-06-22 12:15:10|113.91|111.41|113.83|111.33|113.91|111.41|113.79|111.29|19
1624364120000|2021-06-22 12:15:20|113.74|111.24|113.71|111.21|113.85|111.35|113.71|111.21|24
1624364130000|2021-06-22 12:15:30|113.7|111.2|113.8|111.3|113.83|111.33|113.7|111.2|24
1624364140000|2021-06-22 12:15:40|113.79|111.29|113.59|111.09|113.8|111.3|113.56|111.06|27
1624364150000|2021-06-22 12:15:50|113.57|111.07|113.53|111.03|113.62|111.12|113.43|110.93|36
1624364160000|2021-06-22 12:16:00|113.55|111.05|114.15|111.65|114.15|111.65|113.55|111.05|30
1624364170000|2021-06-22 12:16:10|114.16|111.66|114.6|112.1|114.61|112.11|114.15|111.65|26
1624364180000|2021-06-22 12:16:20|114.61|112.11|114.88|112.38|114.89|112.39|114.6|112.1|32
1624364190000|2021-06-22 12:16:30|114.91|112.41|115.02|112.52|115.34|112.84|114.91|112.41|33
1624364200000|2021-06-22 12:16:40|115.01|112.51|114.82|112.32|115.05|112.55|114.7|112.2|28
1624364210000|2021-06-22 12:16:50|114.84|112.34|114.83|112.33|114.95|112.45|114.77|112.27|30
1624364220000|2021-06-22 12:17:00|114.86|112.36|114.73|112.23|114.86|112.36|114.62|112.12|26
1624364230000|2021-06-22 12:17:10|114.74|112.24|114.94|112.44|114.94|112.44|114.71|112.21|25
1624364240000|2021-06-22 12:17:20|114.95|112.45|114.94|112.44|115.02|112.52|114.93|112.43|22
1624364250000|2021-06-22 12:17:30|115.01|112.51|115.05|112.55|115.06|112.56|114.92|112.42|26
1624364260000|2021-06-22 12:17:40|115.08|112.58|115.2|112.7|115.26|112.76|115.08|112.58|25
1624364270000|2021-06-22 12:17:50|115.21|112.71|115.3|112.8|115.32|112.82|115.21|112.71|15
1624364280000|2021-06-22 12:18:00|115.31|112.81|115.66|113.16|115.69|113.19|115.29|112.79|30
1624364290000|2021-06-22 12:18:10|115.71|113.21|115.72|113.22|115.73|113.23|115.56|113.06|31
1624364300000|2021-06-22 12:18:20|115.73|113.23|115.66|113.16|115.82|113.32|115.64|113.14|26
1624364310000|2021-06-22 12:18:30|115.67|113.17|115.54|113.04|115.68|113.18|115.54|113.04|29
1624364320000|2021-06-22 12:18:40|115.55|113.05|115.64|113.14|115.64|113.14|115.4|112.9|26
1624364330000|2021-06-22 12:18:50|115.61|113.11|116.03|113.53|116.03|113.53|115.53|113.03|27
1624364340000|2021-06-22 12:19:00|116.04|113.54|115.98|113.48|116.08|113.58|115.96|113.46|22
1624364350000|2021-06-22 12:19:10|115.97|113.47|115.9|113.4|115.98|113.48|115.68|113.18|30
1624364360000|2021-06-22 12:19:20|115.91|113.41|116.08|113.58|116.08|113.58|115.9|113.4|27
1624364370000|2021-06-22 12:19:30|116.09|113.59|115.86|113.36|116.09|113.59|115.83|113.33|22
1624364380000|2021-06-22 12:19:40|115.85|113.35|115.92|113.42|115.92|113.42|115.81|113.31|31
1624364390000|2021-06-22 12:19:50|115.93|113.43|115.79|113.29|115.93|113.43|115.79|113.29|25
1624364400000|2021-06-22 12:20:00|115.77|113.27|115.41|112.91|115.78|113.28|115.38|112.88|26
1624364410000|2021-06-22 12:20:10|115.39|112.89|115.14|112.64|115.49|112.99|115.14|112.64|23
1624364420000|2021-06-22 12:20:20|115.15|112.65|115.34|112.84|115.47|112.97|115.15|112.65|30
1624364430000|2021-06-22 12:20:30|115.35|112.85|115.41|112.91|115.46|112.96|115.28|112.78|30
1624364440000|2021-06-22 12:20:40|115.4|112.9|115.13|112.63|115.44|112.94|115.13|112.63|28
1624364450000|2021-06-22 12:20:50|115.12|112.62|115.11|112.61|115.27|112.77|115.1|112.6|22
1624364460000|2021-06-22 12:21:00|115.13|112.63|115.15|112.65|115.3|112.8|115.12|112.62|25
1624364470000|2021-06-22 12:21:10|115.13|112.63|115.08|112.58|115.24|112.74|115.08|112.58|24
1624364480000|2021-06-22 12:21:20|115.07|112.57|114.99|112.49|115.08|112.58|114.98|112.48|18
1624364490000|2021-06-22 12:21:30|115|112.5|114.85|112.35|115.02|112.52|114.8|112.3|26
1624364500000|2021-06-22 12:21:40|114.79|112.29|115.02|112.52|115.02|112.52|114.79|112.29|25
1624364510000|2021-06-22 12:21:50|114.98|112.48|114.99|112.49|115.03|112.53|114.87|112.37|29
1624364520000|2021-06-22 12:22:00|114.97|112.47|115.1|112.6|115.1|112.6|114.95|112.45|19
1624364530000|2021-06-22 12:22:10|115.11|112.61|115.18|112.68|115.21|112.71|115.05|112.55|30
1624364540000|2021-06-22 12:22:20|115.17|112.67|115.09|112.59|115.17|112.67|115.02|112.52|23
1624364550000|2021-06-22 12:22:30|115.1|112.6|114.98|112.48|115.1|112.6|114.92|112.42|28
1624364560000|2021-06-22 12:22:40|114.99|112.49|115.01|112.51|115.05|112.55|114.99|112.49|17
1624364570000|2021-06-22 12:22:50|115.02|112.52|114.95|112.45|115.07|112.57|114.95|112.45|20
1624364580000|2021-06-22 12:23:00|114.94|112.44|114.92|112.42|114.99|112.49|114.78|112.28|24
1624364590000|2021-06-22 12:23:10|114.94|112.44|114.97|112.47|115.08|112.58|114.94|112.44|24
1624364600000|2021-06-22 12:23:20|114.99|112.49|114.82|112.32|114.99|112.49|114.82|112.32|17
1624364610000|2021-06-22 12:23:30|114.8|112.3|114.68|112.18|114.9|112.4|114.65|112.15|27
1624364620000|2021-06-22 12:23:40|114.61|112.11|114.59|112.09|114.78|112.28|114.52|112.02|20
1624364630000|2021-06-22 12:23:50|114.61|112.11|114.36|111.86|114.76|112.26|114.36|111.86|20
1624364640000|2021-06-22 12:24:00|114.42|111.92|114.48|111.98|114.49|111.99|114.12|111.62|16
1624364650000|2021-06-22 12:24:10|114.3|111.8|114.25|111.75|114.46|111.96|114.16|111.66|22
1624364660000|2021-06-22 12:24:20|114.06|111.56|113.46|110.96|114.14|111.64|113.46|110.96|20
1624364670000|2021-06-22 12:24:30|113.48|110.98|113.45|110.95|113.71|111.21|113.45|110.95|25
1624364680000|2021-06-22 12:24:40|113.44|110.94|113.14|110.64|113.44|110.94|113.14|110.64|31
1624364690000|2021-06-22 12:24:50|113.15|110.65|113.15|110.65|113.19|110.69|113.01|110.51|23
1624364700000|2021-06-22 12:25:00|113.16|110.66|112.97|110.47|113.2|110.7|112.97|110.47|28
1624364710000|2021-06-22 12:25:10|112.96|110.46|112.88|110.38|112.96|110.46|112.88|110.38|25
1624364720000|2021-06-22 12:25:20|112.89|110.39|112.58|110.08|112.89|110.39|112.58|110.08|19
1624364730000|2021-06-22 12:25:30|112.54|110.04|112.25|109.75|112.58|110.08|112.25|109.75|11
1624364740000|2021-06-22 12:25:40|112.22|109.72|112.02|109.52|112.22|109.72|112.02|109.52|8
1624364750000|2021-06-22 12:25:50|111.92|109.42|112.02|109.52|112.02|109.52|111.92|109.42|3
1624364760000|2021-06-22 12:26:00|111.61|109.11|112.02|109.52|112.02|109.52|111.61|109.11|4
1624364770000|2021-06-22 12:26:10|111.96|109.46|112.01|109.51|112.14|109.64|111.96|109.46|18
1624364780000|2021-06-22 12:26:20|111.94|109.44|111.79|109.29|111.96|109.46|111.73|109.23|16
1624364790000|2021-06-22 12:26:30|111.76|109.26|111.61|109.11|111.76|109.26|111.55|109.05|14
1624364800000|2021-06-22 12:26:40|111.75|109.25|111.95|109.45|112|109.5|111.7|109.2|24
1624364810000|2021-06-22 12:26:50|111.96|109.46|111.85|109.35|112.02|109.52|111.84|109.34|20
1624364820000|2021-06-22 12:27:00|111.92|109.42|111.98|109.48|112.19|109.69|111.88|109.38|33
1624364830000|2021-06-22 12:27:10|111.91|109.41|111.85|109.35|111.91|109.41|111.83|109.33|11
1624364840000|2021-06-22 12:27:20|111.63|109.13|111.24|108.74|111.85|109.35|111.24|108.74|5
1624364850000|2021-06-22 12:27:30|111.13|108.63|111.31|108.81|111.39|108.89|111.1|108.6|9
1624364860000|2021-06-22 12:27:40|111.26|108.76|111.17|108.67|111.45|108.95|111.07|108.57|30
1624364870000|2021-06-22 12:27:50|111.18|108.68|110.96|108.46|111.28|108.78|110.96|108.46|29
1624364880000|2021-06-22 12:28:00|110.98|108.48|111.08|108.58|111.08|108.58|110.88|108.38|26
1624364890000|2021-06-22 12:28:10|111.03|108.53|111.31|108.81|111.35|108.85|111.03|108.53|32
1624364900000|2021-06-22 12:28:20|111.33|108.83|111.42|108.92|111.54|109.04|111.29|108.79|22
1624364910000|2021-06-22 12:28:30|111.47|108.97|111.54|109.04|111.58|109.08|111.33|108.83|25
1624364920000|2021-06-22 12:28:40|111.56|109.06|111.61|109.11|111.8|109.3|111.46|108.96|20
1624364930000|2021-06-22 12:28:50|111.65|109.15|111.59|109.09|111.82|109.32|111.57|109.07|23
1624364940000|2021-06-22 12:29:00|111.64|109.14|111.69|109.19|111.72|109.22|111.56|109.06|20
1624364950000|2021-06-22 12:29:10|111.7|109.2|111.71|109.21|111.95|109.45|111.69|109.19|31
1624364960000|2021-06-22 12:29:20|111.78|109.28|111.78|109.28|111.86|109.36|111.66|109.16|35
1624364970000|2021-06-22 12:29:30|111.81|109.31|111.93|109.43|111.96|109.46|111.75|109.25|31
1624364980000|2021-06-22 12:29:40|111.9|109.4|112.04|109.54|112.04|109.54|111.77|109.27|28
1624364990000|2021-06-22 12:29:50|112|109.5|111.88|109.38|112.03|109.53|111.81|109.31|35
1624365000000|2021-06-22 12:30:00|111.95|109.45|112.4|109.9|112.4|109.9|111.89|109.39|34
1624365010000|2021-06-22 12:30:10|112.41|109.91|112.84|110.34|112.84|110.34|112.41|109.91|30
1624365020000|2021-06-22 12:30:20|112.79|110.29|112.92|110.42|113.07|110.57|112.66|110.16|35
1624365030000|2021-06-22 12:30:30|112.93|110.43|113.08|110.58|113.08|110.58|112.85|110.35|33
1624365040000|2021-06-22 12:30:40|113.06|110.56|113.89|111.39|113.89|111.39|113.06|110.56|31
1624365050000|2021-06-22 12:30:50|113.9|111.4|114.48|111.98|114.48|111.98|113.9|111.4|24
1624365060000|2021-06-22 12:31:00|114.49|111.99|114.19|111.69|114.59|112.09|114.19|111.69|31
1624365070000|2021-06-22 12:31:10|114.16|111.66|114.18|111.68|114.64|112.14|114.16|111.66|26
1624365080000|2021-06-22 12:31:20|114.16|111.66|114.43|111.93|114.44|111.94|113.87|111.37|29
1624365090000|2021-06-22 12:31:30|114.44|111.94|114.12|111.62|114.44|111.94|114.11|111.61|29
1624365100000|2021-06-22 12:31:40|114.16|111.66|114.36|111.86|114.36|111.86|113.99|111.49|32
1624365110000|2021-06-22 12:31:50|114.39|111.89|114.57|112.07|114.63|112.13|114.29|111.79|26
1624365120000|2021-06-22 12:32:00|114.56|112.06|114.63|112.13|114.63|112.13|114.49|111.99|18
1624365130000|2021-06-22 12:32:10|114.64|112.14|115.06|112.56|115.09|112.59|114.64|112.14|21
1624365140000|2021-06-22 12:32:20|115.12|112.62|115.16|112.66|115.33|112.83|115.12|112.62|27
1624365150000|2021-06-22 12:32:30|115.17|112.67|115.4|112.9|115.51|113.01|115.17|112.67|25
1624365160000|2021-06-22 12:32:40|115.44|112.94|115.43|112.93|115.8|113.3|115.43|112.93|26
1624365170000|2021-06-22 12:32:50|115.44|112.94|115.33|112.83|115.52|113.02|115.33|112.83|33
1624365180000|2021-06-22 12:33:00|115.34|112.84|115.51|113.01|115.51|113.01|115.31|112.81|29
1624365190000|2021-06-22 12:33:10|115.53|113.03|116.08|113.58|116.11|113.61|115.53|113.03|30
1624365200000|2021-06-22 12:33:20|116.1|113.6|115.78|113.28|116.1|113.6|115.78|113.28|25
1624365210000|2021-06-22 12:33:30|115.77|113.27|115.49|112.99|115.87|113.37|115.49|112.99|28
1624365220000|2021-06-22 12:33:40|115.5|113|115.64|113.14|115.64|113.14|115.3|112.8|27
1624365230000|2021-06-22 12:33:50|115.62|113.12|115.33|112.83|115.63|113.13|115.23|112.73|26
1624365240000|2021-06-22 12:34:00|115.29|112.79|115.07|112.57|115.33|112.83|115.07|112.57|26
1624365250000|2021-06-22 12:34:10|115.08|112.58|114.89|112.39|115.13|112.63|114.75|112.25|27
1624365260000|2021-06-22 12:34:20|114.9|112.4|114.5|112|114.91|112.41|114.46|111.96|28
1624365270000|2021-06-22 12:34:30|114.73|112.23|114.7|112.2|114.78|112.28|114.51|112.01|31
1624365280000|2021-06-22 12:34:40|114.75|112.25|114.56|112.06|114.75|112.25|114.16|111.66|31
1624365290000|2021-06-22 12:34:50|114.37|111.87|114.11|111.61|114.62|112.12|114.11|111.61|28
1624365300000|2021-06-22 12:35:00|114.1|111.6|113.95|111.45|114.1|111.6|113.93|111.43|33
1624365310000|2021-06-22 12:35:10|113.96|111.46|113.89|111.39|114.02|111.52|113.58|111.08|35
1624365320000|2021-06-22 12:35:20|113.91|111.41|113.67|111.17|114.02|111.52|113.49|110.99|31
1624365330000|2021-06-22 12:35:30|113.66|111.16|112.99|110.49|113.66|111.16|112.96|110.46|31
1624365340000|2021-06-22 12:35:40|113.02|110.52|112.84|110.34|113.02|110.52|112.84|110.34|28
1624365350000|2021-06-22 12:35:50|112.86|110.36|112.64|110.14|112.87|110.37|112.63|110.13|30
1624365360000|2021-06-22 12:36:00|112.65|110.15|112.89|110.39|112.9|110.4|112.65|110.15|22
1624365370000|2021-06-22 12:36:10|112.9|110.4|112.83|110.33|112.94|110.44|112.83|110.33|26
1624365380000|2021-06-22 12:36:20|112.8|110.3|112.8|110.3|112.92|110.42|112.78|110.28|22
1624365390000|2021-06-22 12:36:30|112.77|110.27|112.75|110.25|112.83|110.33|112.67|110.17|23
1624365400000|2021-06-22 12:36:40|112.78|110.28|112.92|110.42|112.98|110.48|112.78|110.28|24
1624365410000|2021-06-22 12:36:50|112.93|110.43|112.88|110.38|112.99|110.49|112.88|110.38|26
1624365420000|2021-06-22 12:37:00|112.9|110.4|112.77|110.27|113|110.5|112.77|110.27|25
1624365430000|2021-06-22 12:37:10|112.8|110.3|112.74|110.24|112.92|110.42|112.73|110.23|27
1624365440000|2021-06-22 12:37:20|112.71|110.21|112.49|109.99|112.71|110.21|112.32|109.82|27
1624365450000|2021-06-22 12:37:30|112.48|109.98|112.12|109.62|112.5|110|112.12|109.62|28
1624365460000|2021-06-22 12:37:40|112.13|109.63|112.05|109.55|112.21|109.71|112.05|109.55|30
1624365470000|2021-06-22 12:37:50|112.06|109.56|112.04|109.54|112.07|109.57|111.92|109.42|24
1624365480000|2021-06-22 12:38:00|112.03|109.53|112.24|109.74|112.28|109.78|112.02|109.52|30
1624365490000|2021-06-22 12:38:10|112.23|109.73|112.18|109.68|112.26|109.76|112.18|109.68|23
1624365500000|2021-06-22 12:38:20|112.17|109.67|112|109.5|112.2|109.7|111.99|109.49|29
1624365510000|2021-06-22 12:38:30|112.01|109.51|111.79|109.29|112.04|109.54|111.79|109.29|26
1624365520000|2021-06-22 12:38:40|111.81|109.31|111.55|109.05|111.83|109.33|111.55|109.05|28
1624365530000|2021-06-22 12:38:50|111.54|109.04|111.47|108.97|111.55|109.05|111.4|108.9|31
1624365540000|2021-06-22 12:39:00|111.48|108.98|111.5|109|111.59|109.09|111.48|108.98|22
1624365550000|2021-06-22 12:39:10|111.53|109.03|111.32|108.82|111.53|109.03|110.95|108.45|33
1624365560000|2021-06-22 12:39:20|111.28|108.78|111.01|108.51|111.34|108.84|110.81|108.31|34
1624365570000|2021-06-22 12:39:30|111.04|108.54|110.91|108.41|111.2|108.7|110.89|108.39|30
1624365580000|2021-06-22 12:39:40|110.92|108.42|110.8|108.3|110.94|108.44|110.8|108.3|28
1624365590000|2021-06-22 12:39:50|110.82|108.32|110.73|108.23|110.82|108.32|110.71|108.21|18
1624365600000|2021-06-22 12:40:00|110.69|108.19|110.96|108.46|111.07|108.57|110.64|108.14|32
1624365610000|2021-06-22 12:40:10|111|108.5|111.41|108.91|111.43|108.93|110.95|108.45|21
1624365620000|2021-06-22 12:40:20|111.39|108.89|111.23|108.73|111.39|108.89|111.17|108.67|21
1624365630000|2021-06-22 12:40:30|111.16|108.66|111.24|108.74|111.46|108.96|111.16|108.66|33
1624365640000|2021-06-22 12:40:40|111.25|108.75|111.39|108.89|111.44|108.94|111.23|108.73|20
1624365650000|2021-06-22 12:40:50|111.44|108.94|111.23|108.73|111.44|108.94|111.17|108.67|23
1624365660000|2021-06-22 12:41:00|111.21|108.71|111.06|108.56|111.21|108.71|111.06|108.56|27
1624365670000|2021-06-22 12:41:10|111.18|108.68|111.03|108.53|111.19|108.69|110.71|108.21|25
1624365680000|2021-06-22 12:41:20|111.05|108.55|110.85|108.35|111.12|108.62|110.67|108.17|24
1624365690000|2021-06-22 12:41:30|110.82|108.32|110.67|108.17|111.04|108.54|110.38|107.88|30
1624365700000|2021-06-22 12:41:40|110.68|108.18|110.54|108.04|110.71|108.21|110.41|107.91|30
1624365710000|2021-06-22 12:41:50|110.56|108.06|110.44|107.94|110.81|108.31|110.43|107.93|34
1624365720000|2021-06-22 12:42:00|110.41|107.91|110.95|108.45|110.95|108.45|110.41|107.91|27
1624365730000|2021-06-22 12:42:10|110.98|108.48|111.03|108.53|111.07|108.57|110.85|108.35|12
1624365740000|2021-06-22 12:42:20|111.07|108.57|111.58|109.08|111.7|109.2|111.07|108.57|25
1624365750000|2021-06-22 12:42:30|111.53|109.03|111.56|109.06|111.75|109.25|111.37|108.87|19
1624365760000|2021-06-22 12:42:40|111.69|109.19|111.44|108.94|111.69|109.19|111.35|108.85|18
1624365770000|2021-06-22 12:42:50|111.45|108.95|111.68|109.18|111.68|109.18|111.39|108.89|20
1624365780000|2021-06-22 12:43:00|111.7|109.2|111.8|109.3|112.11|109.61|111.7|109.2|25
1624365790000|2021-06-22 12:43:10|111.81|109.31|111.62|109.12|111.88|109.38|111.61|109.11|12
1624365800000|2021-06-22 12:43:20|111.61|109.11|111.02|108.52|111.61|109.11|111.02|108.52|17
1624365810000|2021-06-22 12:43:30|111.05|108.55|110.75|108.25|111.05|108.55|110.75|108.25|23
1624365820000|2021-06-22 12:43:40|110.72|108.22|110.54|108.04|110.73|108.23|110.28|107.78|33
1624365830000|2021-06-22 12:43:50|110.53|108.03|109.98|107.48|110.81|108.31|109.95|107.45|29
1624365840000|2021-06-22 12:44:00|110|107.5|110.33|107.83|110.51|108.01|109.79|107.29|18
1624365850000|2021-06-22 12:44:10|110.28|107.78|109.91|107.41|110.52|108.02|109.89|107.39|26
1624365860000|2021-06-22 12:44:20|109.94|107.44|110.33|107.83|110.4|107.9|109.94|107.44|31
1624365870000|2021-06-22 12:44:30|110.36|107.86|110.05|107.55|110.41|107.91|109.88|107.38|25
1624365880000|2021-06-22 12:44:40|110.07|107.57|110.36|107.86|110.36|107.86|110.07|107.57|16
1624365890000|2021-06-22 12:44:50|110.34|107.84|110.13|107.63|110.43|107.93|110.13|107.63|17
1624365900000|2021-06-22 12:45:00|110.18|107.68|110.53|108.03|110.53|108.03|110.04|107.54|15
1624365910000|2021-06-22 12:45:10|110.52|108.02|111.03|108.53|111.13|108.63|110.52|108.02|16
1624365920000|2021-06-22 12:45:20|111.07|108.57|111.48|108.98|111.48|108.98|111.03|108.53|15
1624365930000|2021-06-22 12:45:30|111.3|108.8|111.23|108.73|111.3|108.8|111.02|108.52|13
1624365940000|2021-06-22 12:45:40|111.25|108.75|110.58|108.08|111.28|108.78|110.58|108.08|16
1624365950000|2021-06-22 12:45:50|110.56|108.06|110.6|108.1|110.67|108.17|110.46|107.96|15
1624365960000|2021-06-22 12:46:00|110.56|108.06|110.15|107.65|110.56|108.06|110.15|107.65|19
1624365970000|2021-06-22 12:46:10|110.17|107.67|110.35|107.85|110.35|107.85|109.96|107.46|15
1624365980000|2021-06-22 12:46:20|110.41|107.91|110.14|107.64|110.41|107.91|110.13|107.63|14
1624365990000|2021-06-22 12:46:30|110.11|107.61|110.06|107.56|110.13|107.63|109.99|107.49|15
1624366000000|2021-06-22 12:46:40|110.03|107.53|110.33|107.83|110.36|107.86|109.94|107.44|14
1624366010000|2021-06-22 12:46:50|110.35|107.85|110.73|108.23|110.89|108.39|110.35|107.85|21
1624366020000|2021-06-22 12:47:00|110.72|108.22|111.15|108.65|111.33|108.83|110.58|108.08|20
1624366030000|2021-06-22 12:47:10|111.14|108.64|111.12|108.62|111.31|108.81|111.12|108.62|14
1624366040000|2021-06-22 12:47:20|111.02|108.52|111.17|108.67|111.28|108.78|111.02|108.52|17
1624366050000|2021-06-22 12:47:30|111.07|108.57|111.5|109|111.5|109|111.07|108.57|15
1624366060000|2021-06-22 12:47:40|111.49|108.99|111.68|109.18|111.77|109.27|111.49|108.99|15
1624366070000|2021-06-22 12:47:50|111.69|109.19|111.54|109.04|111.71|109.21|111.53|109.03|17
1624366080000|2021-06-22 12:48:00|111.52|109.02|111.65|109.15|111.65|109.15|111.52|109.02|4
1624366090000|2021-06-22 12:48:10|111.63|109.13|111.33|108.83|111.63|109.13|111.33|108.83|17
1624366100000|2021-06-22 12:48:20|111.47|108.97|111.43|108.93|111.47|108.97|111.31|108.81|25
1624366110000|2021-06-22 12:48:30|111.42|108.92|111.45|108.95|111.49|108.99|111.34|108.84|24
1624366120000|2021-06-22 12:48:40|111.47|108.97|111.76|109.26|111.8|109.3|111.38|108.88|27
1624366130000|2021-06-22 12:48:50|111.75|109.25|111.77|109.27|111.84|109.34|111.66|109.16|25
1624366140000|2021-06-22 12:49:00|111.76|109.26|111.77|109.27|111.81|109.31|111.54|109.04|31
1624366150000|2021-06-22 12:49:10|111.76|109.26|111.77|109.27|111.78|109.28|111.63|109.13|28
1624366160000|2021-06-22 12:49:20|111.79|109.29|111.98|109.48|112.01|109.51|111.76|109.26|28
1624366170000|2021-06-22 12:49:30|111.94|109.44|111.93|109.43|112.22|109.72|111.93|109.43|32
1624366180000|2021-06-22 12:49:40|112.03|109.53|112.06|109.56|112.38|109.88|111.93|109.43|36
1624366190000|2021-06-22 12:49:50|112.14|109.64|112.04|109.54|112.3|109.8|111.98|109.48|27
1624366200000|2021-06-22 12:50:00|111.97|109.47|112.36|109.86|112.38|109.88|111.92|109.42|32
1624366210000|2021-06-22 12:50:10|112.35|109.85|112.27|109.77|112.37|109.87|112.22|109.72|26
1624366220000|2021-06-22 12:50:20|112.21|109.71|112.29|109.79|112.29|109.79|111.63|109.13|30
1624366230000|2021-06-22 12:50:30|112.27|109.77|112.13|109.63|112.27|109.77|111.88|109.38|28
1624366240000|2021-06-22 12:50:40|112.17|109.67|111.99|109.49|112.24|109.74|111.48|108.98|28
1624366250000|2021-06-22 12:50:50|111.97|109.47|111.99|109.49|112.08|109.58|111.37|108.87|32
1624366260000|2021-06-22 12:51:00|112.01|109.51|111.39|108.89|112.11|109.61|111.25|108.75|19
1624366270000|2021-06-22 12:51:10|111.62|109.12|111.37|108.87|111.69|109.19|111.08|108.58|15
1624366280000|2021-06-22 12:51:20|111.35|108.85|111.01|108.51|111.38|108.88|111|108.5|18
1624366290000|2021-06-22 12:51:30|111|108.5|111|108.5|111.18|108.68|110.93|108.43|23
1624366300000|2021-06-22 12:51:40|111.06|108.56|111.07|108.57|111.12|108.62|110.98|108.48|19
1624366310000|2021-06-22 12:51:50|111|108.5|110.85|108.35|111.05|108.55|110.8|108.3|26
1624366320000|2021-06-22 12:52:00|111|108.5|111|108.5|111|108.5|110.87|108.37|15
1624366330000|2021-06-22 12:52:10|110.89|108.39|110.94|108.44|111.12|108.62|110.89|108.39|15
1624366340000|2021-06-22 12:52:20|110.96|108.46|110.93|108.43|111.02|108.52|110.78|108.28|25
1624366350000|2021-06-22 12:52:30|110.89|108.39|110.79|108.29|111.09|108.59|110.79|108.29|22
1624366360000|2021-06-22 12:52:40|110.8|108.3|110.78|108.28|110.96|108.46|110.78|108.28|14
1624366370000|2021-06-22 12:52:50|110.82|108.32|111.16|108.66|111.16|108.66|110.78|108.28|22
1624366380000|2021-06-22 12:53:00|111.15|108.65|111.13|108.63|111.24|108.74|111.12|108.62|19
1624366390000|2021-06-22 12:53:10|111.11|108.61|111.24|108.74|111.36|108.86|111.11|108.61|16
1624366400000|2021-06-22 12:53:20|111.23|108.73|111.74|109.24|111.74|109.24|111.21|108.71|12
1624366410000|2021-06-22 12:53:30|111.76|109.26|111.96|109.46|111.96|109.46|111.72|109.22|17
1624366420000|2021-06-22 12:53:40|112.03|109.53|112.09|109.59|112.09|109.59|111.72|109.22|16
1624366430000|2021-06-22 12:53:50|111.97|109.47|112.33|109.83|112.34|109.84|111.97|109.47|19
1624366440000|2021-06-22 12:54:00|112.31|109.81|112.06|109.56|112.47|109.97|112.06|109.56|23
1624366450000|2021-06-22 12:54:10|112.12|109.62|112|109.5|112.25|109.75|112|109.5|12
1624366460000|2021-06-22 12:54:20|111.99|109.49|112.34|109.84|112.37|109.87|111.98|109.48|25
1624366470000|2021-06-22 12:54:30|112.36|109.86|112.38|109.88|112.62|110.12|112.34|109.84|18
1624366480000|2021-06-22 12:54:40|112.36|109.86|112.25|109.75|112.68|110.18|112.25|109.75|26
1624366490000|2021-06-22 12:54:50|112.2|109.7|112.57|110.07|112.58|110.08|112.13|109.63|21
1624366500000|2021-06-22 12:55:00|112.54|110.04|112.81|110.31|112.81|110.31|112.47|109.97|17
1624366510000|2021-06-22 12:55:10|112.86|110.36|113.04|110.54|113.04|110.54|112.77|110.27|16
1624366520000|2021-06-22 12:55:20|113.1|110.6|112.84|110.34|113.1|110.6|112.84|110.34|14
1624366530000|2021-06-22 12:55:30|112.82|110.32|112.55|110.05|112.88|110.38|112.55|110.05|18
1624366540000|2021-06-22 12:55:40|112.36|109.86|112.33|109.83|112.41|109.91|112.3|109.8|10
1624366550000|2021-06-22 12:55:50|112.32|109.82|111.97|109.47|112.38|109.88|111.97|109.47|23
1624366560000|2021-06-22 12:56:00|112.1|109.6|112.4|109.9|112.41|109.91|111.97|109.47|22
1624366570000|2021-06-22 12:56:10|112.39|109.89|112.42|109.92|112.42|109.92|112.35|109.85|25
1624366580000|2021-06-22 12:56:20|112.43|109.93|112.64|110.14|112.72|110.22|112.41|109.91|27
1624366590000|2021-06-22 12:56:30|112.68|110.18|112.72|110.22|112.74|110.24|112.55|110.05|19
1624366600000|2021-06-22 12:56:40|112.71|110.21|113.04|110.54|113.04|110.54|112.55|110.05|28
1624366610000|2021-06-22 12:56:50|112.99|110.49|113.13|110.63|113.18|110.68|112.99|110.49|15
1624366620000|2021-06-22 12:57:00|113.14|110.64|113.26|110.76|113.27|110.77|113.14|110.64|23
1624366630000|2021-06-22 12:57:10|113.22|110.72|113.13|110.63|113.22|110.72|113.1|110.6|14
1624366640000|2021-06-22 12:57:20|113.14|110.64|113.3|110.8|113.3|110.8|113.13|110.63|23
1624366650000|2021-06-22 12:57:30|113.28|110.78|113.3|110.8|113.3|110.8|113.12|110.62|22
1624366660000|2021-06-22 12:57:40|113.21|110.71|113.35|110.85|113.35|110.85|113.21|110.71|25
1624366670000|2021-06-22 12:57:50|113.4|110.9|113.93|111.43|113.93|111.43|113.29|110.79|22
1624366680000|2021-06-22 12:58:00|113.95|111.45|113.91|111.41|113.99|111.49|113.84|111.34|13
1624366690000|2021-06-22 12:58:10|113.93|111.43|113.98|111.48|113.98|111.48|113.8|111.3|15
1624366700000|2021-06-22 12:58:20|113.95|111.45|114.08|111.58|114.14|111.64|113.92|111.42|18
1624366710000|2021-06-22 12:58:30|114.07|111.57|114.56|112.06|114.56|112.06|114|111.5|25
1624366720000|2021-06-22 12:58:40|114.6|112.1|114.83|112.33|114.86|112.36|114.6|112.1|5
1624366730000|2021-06-22 12:58:50|114.81|112.31|114.41|111.91|114.81|112.31|114.41|111.91|10
1624366740000|2021-06-22 12:59:00|114.47|111.97|114.2|111.7|114.47|111.97|114.1|111.6|20
1624366750000|2021-06-22 12:59:10|114.31|111.81|114.54|112.04|114.54|112.04|114.2|111.7|21
1624366760000|2021-06-22 12:59:20|114.49|111.99|114.44|111.94|114.53|112.03|114.07|111.57|26
1624366770000|2021-06-22 12:59:30|114.43|111.93|114.03|111.53|114.43|111.93|113.89|111.39|29
1624366780000|2021-06-22 12:59:40|113.85|111.35|113.82|111.32|114.12|111.62|113.65|111.15|22
1624366790000|2021-06-22 12:59:50|113.77|111.27|113.72|111.22|114.09|111.59|113.61|111.11|31
1624366800000|2021-06-22 13:00:00|113.73|111.23|113.32|110.82|113.73|111.23|113.3|110.8|25
1624366810000|2021-06-22 13:00:10|113.3|110.8|113.34|110.84|113.47|110.97|113.29|110.79|24
1624366820000|2021-06-22 13:00:20|113.46|110.96|113.81|111.31|113.82|111.32|113.34|110.84|31
1624366830000|2021-06-22 13:00:30|113.63|111.13|113.94|111.44|113.96|111.46|113.62|111.12|24
1624366840000|2021-06-22 13:00:40|113.92|111.42|113.92|111.42|113.92|111.42|113.68|111.18|20
1624366850000|2021-06-22 13:00:50|113.91|111.41|113.88|111.38|113.99|111.49|113.86|111.36|22
1624366860000|2021-06-22 13:01:00|113.87|111.37|113.86|111.36|114.04|111.54|113.68|111.18|27
1624366870000|2021-06-22 13:01:10|113.89|111.39|113.94|111.44|113.95|111.45|113.65|111.15|21
1624366880000|2021-06-22 13:01:20|113.91|111.41|114.32|111.82|114.32|111.82|113.91|111.41|18
1624366890000|2021-06-22 13:01:30|114.29|111.79|114.13|111.63|114.29|111.79|114.07|111.57|17
1624366900000|2021-06-22 13:01:40|114.12|111.62|114.43|111.93|114.43|111.93|114.02|111.52|22
1624366910000|2021-06-22 13:01:50|114.39|111.89|114.5|112|114.5|112|114.32|111.82|11
1624366920000|2021-06-22 13:02:00|114.46|111.96|114.45|111.95|114.62|112.12|114.45|111.95|24
1624366930000|2021-06-22 13:02:10|114.44|111.94|114.21|111.71|114.44|111.94|114.18|111.68|19
1624366940000|2021-06-22 13:02:20|114.17|111.67|114.11|111.61|114.25|111.75|114.07|111.57|24
1624366950000|2021-06-22 13:02:30|114.19|111.69|113.89|111.39|114.19|111.69|113.89|111.39|30
1624366960000|2021-06-22 13:02:40|113.95|111.45|114.07|111.57|114.11|111.61|113.82|111.32|32
1624366970000|2021-06-22 13:02:50|114.04|111.54|114.3|111.8|114.3|111.8|113.98|111.48|25
1624366980000|2021-06-22 13:03:00|114.29|111.79|114.13|111.63|114.29|111.79|113.98|111.48|23
1624366990000|2021-06-22 13:03:10|114.03|111.53|113.88|111.38|114.19|111.69|113.66|111.16|32
1624367000000|2021-06-22 13:03:20|113.89|111.39|113.49|110.99|113.98|111.48|113.48|110.98|25
1624367010000|2021-06-22 13:03:30|113.45|110.95|113.86|111.36|113.87|111.37|113.42|110.92|25
1624367020000|2021-06-22 13:03:40|113.88|111.38|113.92|111.42|113.94|111.44|113.87|111.37|18
1624367030000|2021-06-22 13:03:50|113.89|111.39|113.74|111.24|113.91|111.41|113.65|111.15|16
1624367040000|2021-06-22 13:04:00|113.76|111.26|113.77|111.27|113.83|111.33|113.73|111.23|13
1624367050000|2021-06-22 13:04:10|113.76|111.26|114.15|111.65|114.15|111.65|113.76|111.26|26
1624367060000|2021-06-22 13:04:20|114.14|111.64|114.16|111.66|114.28|111.78|114.14|111.64|17
1624367070000|2021-06-22 13:04:30|114.15|111.65|114.16|111.66|114.21|111.71|114.12|111.62|19
1624367080000|2021-06-22 13:04:40|114.15|111.65|114.13|111.63|114.19|111.69|114.13|111.63|6
1624367090000|2021-06-22 13:04:50|114.19|111.69|114.08|111.58|114.25|111.75|114.08|111.58|18
1624367100000|2021-06-22 13:05:00|114.11|111.61|114.15|111.65|114.16|111.66|114.03|111.53|13
1624367110000|2021-06-22 13:05:10|114.16|111.66|114.05|111.55|114.16|111.66|114.05|111.55|12
1624367120000|2021-06-22 13:05:20|114.11|111.61|114.04|111.54|114.11|111.61|114.03|111.53|18
1624367130000|2021-06-22 13:05:30|114.05|111.55|114.23|111.73|114.24|111.74|113.97|111.47|28
1624367140000|2021-06-22 13:05:40|114.19|111.69|114.35|111.85|114.35|111.85|114.18|111.68|22
1624367150000|2021-06-22 13:05:50|114.36|111.86|114.6|112.1|114.6|112.1|114.36|111.86|24
1624367160000|2021-06-22 13:06:00|114.59|112.09|114.27|111.77|114.59|112.09|114.27|111.77|23
1624367170000|2021-06-22 13:06:10|114.23|111.73|114.34|111.84|114.39|111.89|114.17|111.67|16
1624367180000|2021-06-22 13:06:20|114.38|111.88|114.36|111.86|114.43|111.93|114.32|111.82|14
1624367190000|2021-06-22 13:06:30|114.42|111.92|114.4|111.9|114.52|112.02|114.36|111.86|21
1624367200000|2021-06-22 13:06:40|114.41|111.91|114.45|111.95|114.45|111.95|114.34|111.84|19
1624367210000|2021-06-22 13:06:50|114.49|111.99|114.57|112.07|114.61|112.11|114.43|111.93|20
1624367220000|2021-06-22 13:07:00|114.61|112.11|114.53|112.03|114.61|112.11|114.52|112.02|16
1624367230000|2021-06-22 13:07:10|114.52|112.02|114.53|112.03|114.56|112.06|114.43|111.93|23
1624367240000|2021-06-22 13:07:20|114.51|112.01|114.34|111.84|114.55|112.05|114.3|111.8|17
1624367250000|2021-06-22 13:07:30|114.32|111.82|114.21|111.71|114.33|111.83|114.19|111.69|24
1624367260000|2021-06-22 13:07:40|114.22|111.72|114.22|111.72|114.24|111.74|114.17|111.67|12
1624367270000|2021-06-22 13:07:50|114.24|111.74|114.25|111.75|114.3|111.8|114.22|111.72|10
1624367280000|2021-06-22 13:08:00|114.21|111.71|114.25|111.75|114.25|111.75|114.18|111.68|12
1624367290000|2021-06-22 13:08:10|114.2|111.7|114.25|111.75|114.25|111.75|114.17|111.67|13
1624367300000|2021-06-22 13:08:20|114.24|111.74|114.36|111.86|114.5|112|114.23|111.73|18
1624367310000|2021-06-22 13:08:30|114.34|111.84|114.35|111.85|114.37|111.87|114.24|111.74|15
1624367320000|2021-06-22 13:08:40|114.36|111.86|114.23|111.73|114.36|111.86|114.22|111.72|19
1624367330000|2021-06-22 13:08:50|114.25|111.75|113.99|111.49|114.25|111.75|113.92|111.42|14
1624367340000|2021-06-22 13:09:00|113.97|111.47|113.93|111.43|113.97|111.47|113.91|111.41|8
1624367350000|2021-06-22 13:09:10|113.91|111.41|113.91|111.41|113.95|111.45|113.9|111.4|14
1624367360000|2021-06-22 13:09:20|113.89|111.39|113.9|111.4|113.9|111.4|113.87|111.37|10
1624367370000|2021-06-22 13:09:30|113.91|111.41|114.03|111.53|114.15|111.65|113.9|111.4|20
1624367380000|2021-06-22 13:09:40|113.99|111.49|113.9|111.4|114.07|111.57|113.9|111.4|13
1624367390000|2021-06-22 13:09:50|113.92|111.42|113.85|111.35|113.94|111.44|113.85|111.35|14
1624367400000|2021-06-22 13:10:00|113.87|111.37|113.78|111.28|113.87|111.37|113.76|111.26|8
1624367410000|2021-06-22 13:10:10|113.7|111.2|113.33|110.83|113.78|111.28|113.33|110.83|7
1624367420000|2021-06-22 13:10:20|113.32|110.82|113.22|110.72|113.38|110.88|113.21|110.71|20
1624367430000|2021-06-22 13:10:30|113.21|110.71|113.44|110.94|113.63|111.13|113.2|110.7|11
1624367440000|2021-06-22 13:10:40|113.45|110.95|113.1|110.6|113.45|110.95|112.92|110.42|24
1624367450000|2021-06-22 13:10:50|113.09|110.59|112.78|110.28|113.11|110.61|112.78|110.28|15
1624367460000|2021-06-22 13:11:00|112.79|110.29|112.72|110.22|113.04|110.54|112.71|110.21|24
1624367470000|2021-06-22 13:11:10|112.68|110.18|112.63|110.13|112.71|110.21|112.62|110.12|9
1624367480000|2021-06-22 13:11:20|112.6|110.1|112.63|110.13|112.63|110.13|112.57|110.07|8
1624367490000|2021-06-22 13:11:30|112.54|110.04|112.38|109.88|112.63|110.13|112.25|109.75|11
1624367500000|2021-06-22 13:11:40|112.39|109.89|112.28|109.78|112.51|110.01|112.28|109.78|31
1624367510000|2021-06-22 13:11:50|112.27|109.77|112.23|109.73|112.31|109.81|112.18|109.68|31
1624367520000|2021-06-22 13:12:00|112.24|109.74|112.28|109.78|112.29|109.79|112.22|109.72|23
1624367530000|2021-06-22 13:12:10|112.29|109.79|112.19|109.69|112.31|109.81|112.17|109.67|28
1624367540000|2021-06-22 13:12:20|112.22|109.72|112.27|109.77|112.28|109.78|112.14|109.64|27
1624367550000|2021-06-22 13:12:30|112.23|109.73|112.11|109.61|112.24|109.74|112.06|109.56|29
1624367560000|2021-06-22 13:12:40|112.12|109.62|112.12|109.62|112.18|109.68|112.08|109.58|26
1624367570000|2021-06-22 13:12:50|112.13|109.63|111.97|109.47|112.14|109.64|111.95|109.45|25
1624367580000|2021-06-22 13:13:00|111.96|109.46|111.93|109.43|112.14|109.64|111.93|109.43|30
1624367590000|2021-06-22 13:13:10|111.92|109.42|111.92|109.42|111.98|109.48|111.83|109.33|24
1624367600000|2021-06-22 13:13:20|111.91|109.41|111.92|109.42|111.92|109.42|111.81|109.31|21
1624367610000|2021-06-22 13:13:30|111.93|109.43|112.22|109.72|112.26|109.76|111.9|109.4|27
1624367620000|2021-06-22 13:13:40|112.26|109.76|112.33|109.83|112.36|109.86|112.2|109.7|18
1624367630000|2021-06-22 13:13:50|112.34|109.84|112.4|109.9|112.65|110.15|112.2|109.7|25
1624367640000|2021-06-22 13:14:00|112.34|109.84|112.49|109.99|112.64|110.14|112.34|109.84|26
1624367650000|2021-06-22 13:14:10|112.43|109.93|112.26|109.76|112.47|109.97|112.22|109.72|23
1624367660000|2021-06-22 13:14:20|112.33|109.83|112.03|109.53|112.34|109.84|111.91|109.41|30
1624367670000|2021-06-22 13:14:30|112.04|109.54|112.4|109.9|112.41|109.91|112.02|109.52|29
1624367680000|2021-06-22 13:14:40|112.31|109.81|112.03|109.53|112.42|109.92|112|109.5|32
1624367690000|2021-06-22 13:14:50|112.01|109.51|112.1|109.6|112.16|109.66|111.98|109.48|34
1624367700000|2021-06-22 13:15:00|112.09|109.59|111.97|109.47|112.14|109.64|111.95|109.45|28
1624367710000|2021-06-22 13:15:10|111.94|109.44|112.07|109.57|112.07|109.57|111.86|109.36|24
1624367720000|2021-06-22 13:15:20|112.09|109.59|112.49|109.99|112.49|109.99|112.05|109.55|24
1624367730000|2021-06-22 13:15:30|112.48|109.98|112.92|110.42|112.92|110.42|112.38|109.88|33
1624367740000|2021-06-22 13:15:40|112.98|110.48|112.75|110.25|112.98|110.48|112.63|110.13|23
1624367750000|2021-06-22 13:15:50|112.77|110.27|112.83|110.33|112.89|110.39|112.63|110.13|27
1624367760000|2021-06-22 13:16:00|112.84|110.34|112.86|110.36|112.92|110.42|112.78|110.28|31
1624367770000|2021-06-22 13:16:10|112.88|110.38|113.09|110.59|113.17|110.67|112.88|110.38|29
1624367780000|2021-06-22 13:16:20|113.05|110.55|113.04|110.54|113.07|110.57|112.82|110.32|31
1624367790000|2021-06-22 13:16:30|113.03|110.53|112.57|110.07|113.03|110.53|112.57|110.07|30
1624367800000|2021-06-22 13:16:40|112.55|110.05|112.37|109.87|112.63|110.13|112.35|109.85|31
1624367810000|2021-06-22 13:16:50|112.36|109.86|112.22|109.72|112.55|110.05|112.22|109.72|26
1624367820000|2021-06-22 13:17:00|112.21|109.71|112.54|110.04|112.57|110.07|112.21|109.71|31
1624367830000|2021-06-22 13:17:10|112.53|110.03|112.31|109.81|112.55|110.05|112.28|109.78|26
1624367840000|2021-06-22 13:17:20|112.33|109.83|112.22|109.72|112.33|109.83|112.11|109.61|29
1624367850000|2021-06-22 13:17:30|112.24|109.74|112.17|109.67|112.27|109.77|112.15|109.65|31
1624367860000|2021-06-22 13:17:40|112.13|109.63|112.18|109.68|112.26|109.76|112.13|109.63|34
1624367870000|2021-06-22 13:17:50|112.25|109.75|111.96|109.46|112.27|109.77|111.96|109.46|25
1624367880000|2021-06-22 13:18:00|111.97|109.47|112.12|109.62|112.12|109.62|111.96|109.46|19
1624367890000|2021-06-22 13:18:10|112.13|109.63|112.17|109.67|112.37|109.87|112.13|109.63|27
1624367900000|2021-06-22 13:18:20|112.15|109.65|111.87|109.37|112.15|109.65|111.78|109.28|29
1624367910000|2021-06-22 13:18:30|111.88|109.38|111.77|109.27|111.91|109.41|111.76|109.26|28
1624367920000|2021-06-22 13:18:40|111.69|109.19|111.76|109.26|111.91|109.41|111.69|109.19|27
1624367930000|2021-06-22 13:18:50|111.77|109.27|111.66|109.16|111.83|109.33|111.63|109.13|27
1624367940000|2021-06-22 13:19:00|111.61|109.11|111.42|108.92|111.76|109.26|111.42|108.92|30
1624367950000|2021-06-22 13:19:10|111.43|108.93|111.2|108.7|111.5|109|111.2|108.7|30
1624367960000|2021-06-22 13:19:20|111.21|108.71|111.22|108.72|111.56|109.06|111.16|108.66|24
1624367970000|2021-06-22 13:19:30|111.25|108.75|111.06|108.56|111.25|108.75|111.05|108.55|28
1624367980000|2021-06-22 13:19:40|111.04|108.54|111|108.5|111.07|108.57|110.99|108.49|29
1624367990000|2021-06-22 13:19:50|111.01|108.51|111.12|108.62|111.12|108.62|110.98|108.48|20
1624368000000|2021-06-22 13:20:00|111.11|108.61|111.13|108.63|111.22|108.72|111.08|108.58|20
1624368010000|2021-06-22 13:20:10|111.09|108.59|111.09|108.59|111.23|108.73|110.95|108.45|26
1624368020000|2021-06-22 13:20:20|111.12|108.62|110.87|108.37|111.16|108.66|110.87|108.37|28
1624368030000|2021-06-22 13:20:30|110.86|108.36|110.89|108.39|111.02|108.52|110.85|108.35|26
1624368040000|2021-06-22 13:20:40|110.88|108.38|110.87|108.37|110.89|108.39|110.78|108.28|29
1624368050000|2021-06-22 13:20:50|110.89|108.39|110.76|108.26|110.97|108.47|110.73|108.23|32
1624368060000|2021-06-22 13:21:00|110.73|108.23|111.07|108.57|111.07|108.57|110.73|108.23|27
1624368070000|2021-06-22 13:21:10|111.09|108.59|111.35|108.85|111.36|108.86|111.09|108.59|24
1624368080000|2021-06-22 13:21:20|111.37|108.87|111.45|108.95|111.45|108.95|111.31|108.81|24
1624368090000|2021-06-22 13:21:30|111.49|108.99|111.44|108.94|111.53|109.03|111.41|108.91|27
1624368100000|2021-06-22 13:21:40|111.42|108.92|111.4|108.9|111.42|108.92|111.18|108.68|29
1624368110000|2021-06-22 13:21:50|111.39|108.89|111.29|108.79|111.39|108.89|111.16|108.66|32
1624368120000|2021-06-22 13:22:00|111.27|108.77|111.07|108.57|111.28|108.78|111.02|108.52|32
1624368130000|2021-06-22 13:22:10|111.03|108.53|111.2|108.7|111.28|108.78|111.03|108.53|22
1624368140000|2021-06-22 13:22:20|111.19|108.69|111.14|108.64|111.2|108.7|111.12|108.62|29
1624368150000|2021-06-22 13:22:30|111.11|108.61|110.97|108.47|111.12|108.62|110.95|108.45|28
1624368160000|2021-06-22 13:22:40|110.95|108.45|110.91|108.41|110.96|108.46|110.9|108.4|23
1624368170000|2021-06-22 13:22:50|110.92|108.42|110.79|108.29|110.96|108.46|110.79|108.29|31
1624368180000|2021-06-22 13:23:00|110.77|108.27|110.7|108.2|110.83|108.33|110.44|107.94|28
1624368190000|2021-06-22 13:23:10|110.71|108.21|110.83|108.33|110.88|108.38|110.71|108.21|17
1624368200000|2021-06-22 13:23:20|110.81|108.31|110.97|108.47|110.97|108.47|110.77|108.27|25
1624368210000|2021-06-22 13:23:30|110.96|108.46|111.24|108.74|111.24|108.74|110.89|108.39|24
1624368220000|2021-06-22 13:23:40|111.25|108.75|111.1|108.6|111.27|108.77|111.1|108.6|25
1624368230000|2021-06-22 13:23:50|111.11|108.61|111|108.5|111.11|108.61|110.84|108.34|31
1624368240000|2021-06-22 13:24:00|111.01|108.51|110.88|108.38|111.01|108.51|110.8|108.3|27
1624368250000|2021-06-22 13:24:10|110.85|108.35|110.57|108.07|110.86|108.36|110.52|108.02|27
1624368260000|2021-06-22 13:24:20|110.5|108|110.59|108.09|110.75|108.25|110.5|108|31
1624368270000|2021-06-22 13:24:30|110.61|108.11|110.67|108.17|110.73|108.23|110.61|108.11|27
1624368280000|2021-06-22 13:24:40|110.66|108.16|110.54|108.04|110.66|108.16|110.51|108.01|29
1624368290000|2021-06-22 13:24:50|110.51|108.01|110.63|108.13|110.67|108.17|110.5|108|25
1624368300000|2021-06-22 13:25:00|110.64|108.14|110.85|108.35|110.85|108.35|110.58|108.08|29
1624368310000|2021-06-22 13:25:10|110.87|108.37|111.18|108.68|111.38|108.88|110.85|108.35|31
1624368320000|2021-06-22 13:25:20|111.19|108.69|111.41|108.91|111.41|108.91|111.19|108.69|22
1624368330000|2021-06-22 13:25:30|111.37|108.87|111.2|108.7|111.41|108.91|111.2|108.7|32
1624368340000|2021-06-22 13:25:40|111.15|108.65|111.29|108.79|111.33|108.83|111.09|108.59|33
1624368350000|2021-06-22 13:25:50|111.21|108.71|111.32|108.82|111.37|108.87|111.16|108.66|29
1624368360000|2021-06-22 13:26:00|111.33|108.83|111.22|108.72|111.43|108.93|111.22|108.72|19
1624368370000|2021-06-22 13:26:10|111.18|108.68|110.96|108.46|111.19|108.69|110.93|108.43|24
1624368380000|2021-06-22 13:26:20|110.97|108.47|111.21|108.71|111.21|108.71|110.97|108.47|18
1624368390000|2021-06-22 13:26:30|111.2|108.7|111.34|108.84|111.5|109|111.16|108.66|21
1624368400000|2021-06-22 13:26:40|111.36|108.86|111.49|108.99|111.49|108.99|111.2|108.7|19
1624368410000|2021-06-22 13:26:50|111.48|108.98|111.71|109.21|111.71|109.21|111.4|108.9|19
1624368420000|2021-06-22 13:27:00|111.73|109.23|111.54|109.04|111.74|109.24|111.53|109.03|21
1624368430000|2021-06-22 13:27:10|111.57|109.07|111.45|108.95|111.59|109.09|111.45|108.95|23
1624368440000|2021-06-22 13:27:20|111.43|108.93|111.18|108.68|111.43|108.93|111.18|108.68|23
1624368450000|2021-06-22 13:27:30|111.17|108.67|111.29|108.79|111.34|108.84|111.14|108.64|17
1624368460000|2021-06-22 13:27:40|111.31|108.81|111.41|108.91|111.46|108.96|111.31|108.81|21
1624368470000|2021-06-22 13:27:50|111.46|108.96|111.61|109.11|111.67|109.17|111.46|108.96|22
1624368480000|2021-06-22 13:28:00|111.6|109.1|111.78|109.28|111.93|109.43|111.56|109.06|23
1624368490000|2021-06-22 13:28:10|111.77|109.27|112.18|109.68|112.18|109.68|111.77|109.27|24
1624368500000|2021-06-22 13:28:20|112.21|109.71|112.3|109.8|112.34|109.84|112.21|109.71|20
1624368510000|2021-06-22 13:28:30|112.28|109.78|112.01|109.51|112.29|109.79|111.89|109.39|25
1624368520000|2021-06-22 13:28:40|112.02|109.52|112.23|109.73|112.23|109.73|112.02|109.52|18
1624368530000|2021-06-22 13:28:50|112.31|109.81|112.42|109.92|112.43|109.93|112.25|109.75|19
1624368540000|2021-06-22 13:29:00|112.43|109.93|112.3|109.8|112.44|109.94|112.17|109.67|25
1624368550000|2021-06-22 13:29:10|112.33|109.83|112.29|109.79|112.36|109.86|112.17|109.67|19
1624368560000|2021-06-22 13:29:20|112.28|109.78|112.23|109.73|112.28|109.78|112.21|109.71|14
1624368570000|2021-06-22 13:29:30|112.24|109.74|112.2|109.7|112.25|109.75|112.14|109.64|19
1624368580000|2021-06-22 13:29:40|112.16|109.66|112.1|109.6|112.21|109.71|112.1|109.6|19
1624368590000|2021-06-22 13:29:50|112.09|109.59|112.06|109.56|112.11|109.61|112.01|109.51|20
1624368600000|2021-06-22 13:30:00|112.07|109.57|112.05|109.55|112.07|109.57|111.96|109.46|21
1624368610000|2021-06-22 13:30:10|112.06|109.56|112.2|109.7|112.2|109.7|112.05|109.55|14
1624368620000|2021-06-22 13:30:20|112.16|109.66|112.18|109.68|112.18|109.68|112.09|109.59|17
1624368630000|2021-06-22 13:30:30|112.21|109.71|112.06|109.56|112.22|109.72|112.06|109.56|20
1624368640000|2021-06-22 13:30:40|112.01|109.51|111.66|109.16|112.01|109.51|111.65|109.15|20
1624368650000|2021-06-22 13:30:50|111.63|109.13|111.87|109.37|111.96|109.46|111.55|109.05|21
1624368660000|2021-06-22 13:31:00|111.81|109.31|111.6|109.1|111.81|109.31|111.59|109.09|22
1624368670000|2021-06-22 13:31:10|111.57|109.07|111.47|108.97|111.63|109.13|111.35|108.85|26
1624368680000|2021-06-22 13:31:20|111.55|109.05|111.36|108.86|111.55|109.05|111.27|108.77|24
1624368690000|2021-06-22 13:31:30|111.48|108.98|111.29|108.79|111.54|109.04|111.26|108.76|25
1624368700000|2021-06-22 13:31:40|111.28|108.78|111.26|108.76|111.3|108.8|111.2|108.7|16
1624368710000|2021-06-22 13:31:50|111.25|108.75|111.21|108.71|111.3|108.8|111.16|108.66|22
1624368720000|2021-06-22 13:32:00|111.18|108.68|111.05|108.55|111.21|108.71|110.99|108.49|24
1624368730000|2021-06-22 13:32:10|111.01|108.51|110.91|108.41|111.07|108.57|110.87|108.37|24
1624368740000|2021-06-22 13:32:20|110.92|108.42|111.03|108.53|111.06|108.56|110.92|108.42|20
1624368750000|2021-06-22 13:32:30|111.01|108.51|111.14|108.64|111.2|108.7|111.01|108.51|18
1624368760000|2021-06-22 13:32:40|111.15|108.65|111.1|108.6|111.19|108.69|111.1|108.6|14
1624368770000|2021-06-22 13:32:50|111.07|108.57|111.09|108.59|111.11|108.61|111.02|108.52|16
1624368780000|2021-06-22 13:33:00|111.08|108.58|111.14|108.64|111.14|108.64|111.04|108.54|14
1624368790000|2021-06-22 13:33:10|111.16|108.66|111.26|108.76|111.32|108.82|111.16|108.66|17
1624368800000|2021-06-22 13:33:20|111.25|108.75|110.96|108.46|111.26|108.76|110.9|108.4|22
1624368810000|2021-06-22 13:33:30|110.95|108.45|111.02|108.52|111.04|108.54|110.67|108.17|21
1624368820000|2021-06-22 13:33:40|110.91|108.41|111.05|108.55|111.07|108.57|110.74|108.24|25
1624368830000|2021-06-22 13:33:50|110.87|108.37|110.96|108.46|111.03|108.53|110.78|108.28|24
1624368840000|2021-06-22 13:34:00|110.92|108.42|110.97|108.47|111.13|108.63|110.8|108.3|21
1624368850000|2021-06-22 13:34:10|110.98|108.48|110.62|108.12|111.03|108.53|110.55|108.05|21
1624368860000|2021-06-22 13:34:20|110.68|108.18|110.62|108.12|110.69|108.19|110.42|107.92|26
1624368870000|2021-06-22 13:34:30|110.6|108.1|110.54|108.04|110.71|108.21|110.54|108.04|24
1624368880000|2021-06-22 13:34:40|110.48|107.98|110.4|107.9|110.58|108.08|110.35|107.85|26
1624368890000|2021-06-22 13:34:50|110.51|108.01|110.65|108.15|110.65|108.15|110.36|107.86|18
1624368900000|2021-06-22 13:35:00|110.51|108.01|110.36|107.86|110.57|108.07|110.24|107.74|21
1624368910000|2021-06-22 13:35:10|110.34|107.84|110.16|107.66|110.39|107.89|110.14|107.64|23
1624368920000|2021-06-22 13:35:20|110.19|107.69|110.35|107.85|110.35|107.85|110.14|107.64|14
1624368930000|2021-06-22 13:35:30|110.34|107.84|110.64|108.14|110.64|108.14|110.34|107.84|19
1624368940000|2021-06-22 13:35:40|110.62|108.12|110.69|108.19|110.71|108.21|110.56|108.06|23
1624368950000|2021-06-22 13:35:50|110.7|108.2|110.77|108.27|110.87|108.37|110.7|108.2|24
1624368960000|2021-06-22 13:36:00|110.76|108.26|110.79|108.29|110.82|108.32|110.73|108.23|22
1624368970000|2021-06-22 13:36:10|110.81|108.31|110.98|108.48|111|108.5|110.76|108.26|22
1624368980000|2021-06-22 13:36:20|110.99|108.49|111.12|108.62|111.15|108.65|110.86|108.36|23
1624368990000|2021-06-22 13:36:30|111.13|108.63|111.14|108.64|111.17|108.67|111.09|108.59|20
1624369000000|2021-06-22 13:36:40|111.13|108.63|111.24|108.74|111.24|108.74|111.11|108.61|21
1624369010000|2021-06-22 13:36:50|111.23|108.73|111.41|108.91|111.46|108.96|111.17|108.67|19
1624369020000|2021-06-22 13:37:00|111.42|108.92|111.07|108.57|111.43|108.93|111.07|108.57|20
1624369030000|2021-06-22 13:37:10|111.06|108.56|110.83|108.33|111.06|108.56|110.81|108.31|19
1624369040000|2021-06-22 13:37:20|110.82|108.32|110.9|108.4|110.9|108.4|110.8|108.3|22
1624369050000|2021-06-22 13:37:30|110.92|108.42|111|108.5|111.04|108.54|110.92|108.42|21
1624369060000|2021-06-22 13:37:40|111.01|108.51|111.06|108.56|111.11|108.61|111.01|108.51|23
1624369070000|2021-06-22 13:37:50|111.04|108.54|110.82|108.32|111.05|108.55|110.8|108.3|26
1624369080000|2021-06-22 13:38:00|110.81|108.31|110.54|108.04|110.81|108.31|110.53|108.03|20
1624369090000|2021-06-22 13:38:10|110.53|108.03|110.44|107.94|110.58|108.08|110.3|107.8|25
1624369100000|2021-06-22 13:38:20|110.29|107.79|110.12|107.62|110.47|107.97|110.08|107.58|19
1624369110000|2021-06-22 13:38:30|110.11|107.61|110.16|107.66|110.29|107.79|110.11|107.61|19
1624369120000|2021-06-22 13:38:40|110.19|107.69|110.17|107.67|110.21|107.71|110.08|107.58|20
1624369130000|2021-06-22 13:38:50|110.18|107.68|110|107.5|110.18|107.68|109.99|107.49|21
1624369140000|2021-06-22 13:39:00|110.05|107.55|110.13|107.63|110.13|107.63|109.99|107.49|14
1624369150000|2021-06-22 13:39:10|110.19|107.69|110.07|107.57|110.27|107.77|110.07|107.57|18
1624369160000|2021-06-22 13:39:20|110.08|107.58|109.87|107.37|110.09|107.59|109.87|107.37|21
1624369170000|2021-06-22 13:39:30|109.86|107.36|109.76|107.26|109.9|107.4|109.71|107.21|22
1624369180000|2021-06-22 13:39:40|109.77|107.27|109.77|107.27|109.87|107.37|109.76|107.26|16
1624369190000|2021-06-22 13:39:50|109.78|107.28|109.49|106.99|109.78|107.28|109.49|106.99|24
1624369200000|2021-06-22 13:40:00|109.39|106.89|109.65|107.15|109.65|107.15|109.39|106.89|23
1624369210000|2021-06-22 13:40:10|109.66|107.16|109.74|107.24|109.87|107.37|109.66|107.16|20
1624369220000|2021-06-22 13:40:20|109.77|107.27|109.71|107.21|109.89|107.39|109.69|107.19|25
1624369230000|2021-06-22 13:40:30|109.69|107.19|109.99|107.49|109.99|107.49|109.69|107.19|20
1624369240000|2021-06-22 13:40:40|110.04|107.54|110.18|107.68|110.23|107.73|110.03|107.53|24
1624369250000|2021-06-22 13:40:50|110.21|107.71|110.21|107.71|110.33|107.83|110.08|107.58|21
1624369260000|2021-06-22 13:41:00|110.15|107.65|109.84|107.34|110.25|107.75|109.84|107.34|27
1624369270000|2021-06-22 13:41:10|109.9|107.4|109.91|107.41|109.91|107.41|109.72|107.22|23
1624369280000|2021-06-22 13:41:20|109.92|107.42|110.12|107.62|110.14|107.64|109.92|107.42|23
1624369290000|2021-06-22 13:41:30|110.14|107.64|109.91|107.41|110.14|107.64|109.82|107.32|26
1624369300000|2021-06-22 13:41:40|109.9|107.4|110.02|107.52|110.02|107.52|109.76|107.26|23
1624369310000|2021-06-22 13:41:50|110.04|107.54|109.93|107.43|110.12|107.62|109.93|107.43|26
1624369320000|2021-06-22 13:42:00|109.89|107.39|109.67|107.17|109.89|107.39|109.67|107.17|20
1624369330000|2021-06-22 13:42:10|109.68|107.18|109.51|107.01|109.74|107.24|109.51|107.01|19
1624369340000|2021-06-22 13:42:20|109.5|107|109.61|107.11|109.69|107.19|109.5|107|23
1624369350000|2021-06-22 13:42:30|109.57|107.07|109.28|106.78|109.57|107.07|109.28|106.78|21
1624369360000|2021-06-22 13:42:40|109.21|106.71|109.37|106.87|109.46|106.96|109.21|106.71|23
1624369370000|2021-06-22 13:42:50|109.38|106.88|109.41|106.91|109.52|107.02|109.35|106.85|21
1624369380000|2021-06-22 13:43:00|109.43|106.93|109.21|106.71|109.43|106.93|109.18|106.68|20
1624369390000|2021-06-22 13:43:10|109.23|106.73|109.17|106.67|109.33|106.83|109.17|106.67|18
1624369400000|2021-06-22 13:43:20|109.16|106.66|108.95|106.45|109.28|106.78|108.95|106.45|21
1624369410000|2021-06-22 13:43:30|109.12|106.62|109.21|106.71|109.29|106.79|108.92|106.42|27
1624369420000|2021-06-22 13:43:40|109.2|106.7|109.23|106.73|109.26|106.76|109.15|106.65|23
1624369430000|2021-06-22 13:43:50|109.22|106.72|109.41|106.91|109.43|106.93|109.22|106.72|16
1624369440000|2021-06-22 13:44:00|109.42|106.92|109.13|106.63|109.56|107.06|109.13|106.63|18
1624369450000|2021-06-22 13:44:10|109.07|106.57|109.53|107.03|109.53|107.03|109.03|106.53|21
1624369460000|2021-06-22 13:44:20|109.54|107.04|109.72|107.22|109.8|107.3|109.54|107.04|18
1624369470000|2021-06-22 13:44:30|109.69|107.19|110.08|107.58|110.08|107.58|109.69|107.19|17
1624369480000|2021-06-22 13:44:40|110.11|107.61|109.81|107.31|110.22|107.72|109.81|107.31|21
1624369490000|2021-06-22 13:44:50|109.8|107.3|109.89|107.39|109.9|107.4|109.61|107.11|23
1624369500000|2021-06-22 13:45:00|109.88|107.38|109.57|107.07|109.88|107.38|109.57|107.07|20
1624369510000|2021-06-22 13:45:10|109.56|107.06|109.64|107.14|109.73|107.23|109.39|106.89|25
1624369520000|2021-06-22 13:45:20|109.59|107.09|109.52|107.02|109.63|107.13|109.35|106.85|20
1624369530000|2021-06-22 13:45:30|109.44|106.94|109.46|106.96|109.67|107.17|109.28|106.78|26
1624369540000|2021-06-22 13:45:40|109.49|106.99|109.17|106.67|109.53|107.03|109.08|106.58|22
1624369550000|2021-06-22 13:45:50|109.09|106.59|108.7|106.2|109.3|106.8|108.67|106.17|14
1624369560000|2021-06-22 13:46:00|108.69|106.19|108.97|106.47|109|106.5|108.68|106.18|14
1624369570000|2021-06-22 13:46:10|108.98|106.48|108.61|106.11|109.01|106.51|108.61|106.11|14
1624369580000|2021-06-22 13:46:20|108.72|106.22|108.75|106.25|108.78|106.28|108.62|106.12|23
1624369590000|2021-06-22 13:46:30|108.8|106.3|108.45|105.95|108.8|106.3|108.37|105.87|25
1624369600000|2021-06-22 13:46:40|108.44|105.94|108.23|105.73|108.44|105.94|108.15|105.65|16
1624369610000|2021-06-22 13:46:50|108.18|105.68|107.96|105.46|108.18|105.68|107.96|105.46|12
1624369620000|2021-06-22 13:47:00|107.99|105.49|107.96|105.46|108|105.5|107.96|105.46|12
1624369630000|2021-06-22 13:47:10|107.97|105.47|107.77|105.27|108.03|105.53|107.63|105.13|20
1624369640000|2021-06-22 13:47:20|107.91|105.41|107.46|104.96|107.99|105.49|107.46|104.96|20
1624369650000|2021-06-22 13:47:30|107.47|104.97|107.65|105.15|107.66|105.16|107.42|104.92|11
1624369660000|2021-06-22 13:47:40|107.64|105.14|108.02|105.52|108.02|105.52|107.64|105.14|15
1624369670000|2021-06-22 13:47:50|107.99|105.49|107.74|105.24|108.03|105.53|107.7|105.2|17
1624369680000|2021-06-22 13:48:00|107.7|105.2|107.67|105.17|107.76|105.26|107.56|105.06|16
1624369690000|2021-06-22 13:48:10|107.72|105.22|107.72|105.22|107.82|105.32|107.69|105.19|17
1624369700000|2021-06-22 13:48:20|107.64|105.14|107.38|104.88|107.64|105.14|107.36|104.86|14
1624369710000|2021-06-22 13:48:30|107.37|104.87|107.16|104.66|107.37|104.87|107.15|104.65|19
1624369720000|2021-06-22 13:48:40|107.3|104.8|107.22|104.72|107.3|104.8|107.19|104.69|22
1624369730000|2021-06-22 13:48:50|107.23|104.73|107.03|104.53|107.3|104.8|106.99|104.49|17
1624369740000|2021-06-22 13:49:00|107.02|104.52|107.38|104.88|107.39|104.89|107.02|104.52|18
1624369750000|2021-06-22 13:49:10|107.45|104.95|107.3|104.8|107.59|105.09|107.3|104.8|17
1624369760000|2021-06-22 13:49:20|107.33|104.83|107.28|104.78|107.34|104.84|107.25|104.75|15
1624369770000|2021-06-22 13:49:30|107.25|104.75|107.21|104.71|107.36|104.86|107.21|104.71|18
1624369780000|2021-06-22 13:49:40|107.19|104.69|107.09|104.59|107.23|104.73|107.09|104.59|10
1624369790000|2021-06-22 13:49:50|107.15|104.65|106.98|104.48|107.15|104.65|106.97|104.47|16
1624369800000|2021-06-22 13:50:00|106.97|104.47|107.02|104.52|107.07|104.57|106.76|104.26|14
1624369810000|2021-06-22 13:50:10|107.14|104.64|107.5|105|107.51|105.01|107.11|104.61|21
1624369820000|2021-06-22 13:50:20|107.47|104.97|107.44|104.94|107.61|105.11|107.44|104.94|28
1624369830000|2021-06-22 13:50:30|107.34|104.84|107.26|104.76|107.44|104.94|107.21|104.71|17
1624369840000|2021-06-22 13:50:40|107.24|104.74|107.24|104.74|107.24|104.74|106.99|104.49|21
1624369850000|2021-06-22 13:50:50|107.28|104.78|107.47|104.97|107.64|105.14|107.19|104.69|17
1624369860000|2021-06-22 13:51:00|107.52|105.02|107.72|105.22|107.81|105.31|107.52|105.02|15
1624369870000|2021-06-22 13:51:10|107.67|105.17|107.68|105.18|107.77|105.27|107.38|104.88|23
1624369880000|2021-06-22 13:51:20|107.69|105.19|107.91|105.41|107.91|105.41|107.69|105.19|12
1624369890000|2021-06-22 13:51:30|107.79|105.29|107.7|105.2|107.8|105.3|107.59|105.09|17
1624369900000|2021-06-22 13:51:40|107.68|105.18|107.65|105.15|107.68|105.18|107.57|105.07|11
1624369910000|2021-06-22 13:51:50|107.64|105.14|107.71|105.21|107.75|105.25|107.55|105.05|16
1624369920000|2021-06-22 13:52:00|107.74|105.24|107.63|105.13|107.78|105.28|107.62|105.12|18
1624369930000|2021-06-22 13:52:10|107.57|105.07|107.38|104.88|107.57|105.07|107.32|104.82|20
1624369940000|2021-06-22 13:52:20|107.43|104.93|107.52|105.02|107.53|105.03|107.38|104.88|18
1624369950000|2021-06-22 13:52:30|107.49|104.99|107.45|104.95|107.53|105.03|107.35|104.85|23
1624369960000|2021-06-22 13:52:40|107.42|104.92|107.35|104.85|107.42|104.92|107.26|104.76|16
1624369970000|2021-06-22 13:52:50|107.31|104.81|107.35|104.85|107.35|104.85|106.85|104.35|24
1624369980000|2021-06-22 13:53:00|107.14|104.64|106.81|104.31|107.14|104.64|106.43|103.93|8
1624369990000|2021-06-22 13:53:10|106.45|103.95|107.24|104.74|107.32|104.82|106.45|103.95|23
1624370000000|2021-06-22 13:53:20|107.3|104.8|107.03|104.53|107.35|104.85|107.03|104.53|12
1624370010000|2021-06-22 13:53:30|107.08|104.58|106.98|104.48|107.1|104.6|106.98|104.48|8
1624370020000|2021-06-22 13:53:40|106.99|104.49|107.12|104.62|107.3|104.8|106.91|104.41|23
1624370030000|2021-06-22 13:53:50|107.11|104.61|107.17|104.67|107.19|104.69|107|104.5|12
1624370040000|2021-06-22 13:54:00|107.13|104.63|107.35|104.85|107.46|104.96|107.13|104.63|22
1624370050000|2021-06-22 13:54:10|107.31|104.81|107.28|104.78|107.35|104.85|107.26|104.76|17
1624370060000|2021-06-22 13:54:20|107.34|104.84|107.21|104.71|107.43|104.93|107.21|104.71|22
1624370070000|2021-06-22 13:54:30|107.19|104.69|106.87|104.37|107.19|104.69|106.87|104.37|15
1624370080000|2021-06-22 13:54:40|106.86|104.36|106.8|104.3|106.97|104.47|106.8|104.3|22
1624370090000|2021-06-22 13:54:50|106.84|104.34|106.63|104.13|106.85|104.35|106.6|104.1|15
1624370100000|2021-06-22 13:55:00|106.64|104.14|106.7|104.2|106.76|104.26|106.64|104.14|8
1624370110000|2021-06-22 13:55:10|106.64|104.14|106.4|103.9|106.64|104.14|106.4|103.9|10
1624370120000|2021-06-22 13:55:20|106.43|103.93|106.42|103.92|106.49|103.99|106.42|103.92|14
1624370130000|2021-06-22 13:55:30|106.41|103.91|106.75|104.25|106.78|104.28|106.41|103.91|17
1624370140000|2021-06-22 13:55:40|106.7|104.2|106.74|104.24|106.81|104.31|106.7|104.2|10
1624370150000|2021-06-22 13:55:50|106.71|104.21|106.67|104.17|106.72|104.22|106.67|104.17|8
1624370160000|2021-06-22 13:56:00|106.74|104.24|107.16|104.66|107.16|104.66|106.74|104.24|11
1624370170000|2021-06-22 13:56:10|107.14|104.64|107.09|104.59|107.17|104.67|107.09|104.59|12
1624370180000|2021-06-22 13:56:20|107.1|104.6|106.98|104.48|107.1|104.6|106.88|104.38|16
1624370190000|2021-06-22 13:56:30|106.96|104.46|107.08|104.58|107.09|104.59|106.96|104.46|11
1624370200000|2021-06-22 13:56:40|107.09|104.59|107.28|104.78|107.3|104.8|107.09|104.59|21
1624370210000|2021-06-22 13:56:50|107.29|104.79|107.86|105.36|107.9|105.4|107.28|104.78|26
1624370220000|2021-06-22 13:57:00|107.75|105.25|107.52|105.02|107.8|105.3|107.43|104.93|25
1624370230000|2021-06-22 13:57:10|107.53|105.03|107.71|105.21|107.71|105.21|107.53|105.03|8
1624370240000|2021-06-22 13:57:20|107.79|105.29|108.76|106.26|108.76|106.26|107.78|105.28|27
1624370250000|2021-06-22 13:57:30|108.85|106.35|109.24|106.74|109.24|106.74|108.85|106.35|13
1624370260000|2021-06-22 13:57:40|109.29|106.79|109.21|106.71|109.8|107.3|109.21|106.71|27
1624370270000|2021-06-22 13:57:50|109.23|106.73|109.12|106.62|109.43|106.93|109.12|106.62|19
1624370280000|2021-06-22 13:58:00|109.14|106.64|109.3|106.8|109.3|106.8|108.93|106.43|16
1624370290000|2021-06-22 13:58:10|109.38|106.88|109.14|106.64|109.53|107.03|109.06|106.56|27
1624370300000|2021-06-22 13:58:20|109.12|106.62|108.89|106.39|109.12|106.62|108.84|106.34|25
1624370310000|2021-06-22 13:58:30|108.87|106.37|108.74|106.24|108.87|106.37|108.68|106.18|21
1624370320000|2021-06-22 13:58:40|108.69|106.19|108.84|106.34|108.87|106.37|108.64|106.14|18
1624370330000|2021-06-22 13:58:50|108.83|106.33|108.97|106.47|108.99|106.49|108.8|106.3|17
1624370340000|2021-06-22 13:59:00|108.95|106.45|108.82|106.32|108.97|106.47|108.76|106.26|15
1624370350000|2021-06-22 13:59:10|108.83|106.33|108.77|106.27|108.84|106.34|108.74|106.24|21
1624370360000|2021-06-22 13:59:20|108.71|106.21|108.63|106.13|108.71|106.21|108.56|106.06|11
1624370370000|2021-06-22 13:59:30|108.6|106.1|108.67|106.17|108.69|106.19|108.6|106.1|18
1624370380000|2021-06-22 13:59:40|108.65|106.15|108.55|106.05|108.74|106.24|108.55|106.05|15
1624370390000|2021-06-22 13:59:50|108.43|105.93|108.67|106.17|108.67|106.17|108.36|105.86|13
1624370400000|2021-06-22 14:00:00|108.65|106.15|108.7|106.2|108.71|106.21|108.56|106.06|12
1624370410000|2021-06-22 14:00:10|108.76|106.26|109.22|106.72|109.22|106.72|108.76|106.26|23
1624370420000|2021-06-22 14:00:20|109.13|106.63|109.39|106.89|109.43|106.93|109.1|106.6|21
1624370430000|2021-06-22 14:00:30|109.38|106.88|109.44|106.94|109.5|107|109.23|106.73|16
1624370440000|2021-06-22 14:00:40|109.39|106.89|109.66|107.16|109.66|107.16|109.38|106.88|11
1624370450000|2021-06-22 14:00:50|109.64|107.14|109.59|107.09|109.72|107.22|109.58|107.08|12
1624370460000|2021-06-22 14:01:00|109.56|107.06|109.49|106.99|109.56|107.06|109.49|106.99|19
1624370470000|2021-06-22 14:01:10|109.54|107.04|109.79|107.29|109.79|107.29|109.54|107.04|17
1624370480000|2021-06-22 14:01:20|109.8|107.3|109.94|107.44|109.94|107.44|109.79|107.29|9
1624370490000|2021-06-22 14:01:30|109.9|107.4|110.08|107.58|110.1|107.6|109.9|107.4|15
1624370500000|2021-06-22 14:01:40|110.04|107.54|109.81|107.31|110.06|107.56|109.76|107.26|20
1624370510000|2021-06-22 14:01:50|109.79|107.29|109.98|107.48|109.98|107.48|109.74|107.24|14
1624370520000|2021-06-22 14:02:00|109.92|107.42|109.98|107.48|109.98|107.48|109.88|107.38|10
1624370530000|2021-06-22 14:02:10|109.94|107.44|109.78|107.28|110|107.5|109.78|107.28|11
1624370540000|2021-06-22 14:02:20|109.79|107.29|109.99|107.49|110.02|107.52|109.65|107.15|12
1624370550000|2021-06-22 14:02:30|110|107.5|110.05|107.55|110.08|107.58|109.91|107.41|13
1624370560000|2021-06-22 14:02:40|110.06|107.56|110.05|107.55|110.1|107.6|110.02|107.52|13
1624370570000|2021-06-22 14:02:50|110.15|107.65|109.97|107.47|110.15|107.65|109.97|107.47|8
1624370580000|2021-06-22 14:03:00|110.05|107.55|109.94|107.44|110.07|107.57|109.92|107.42|9
1624370590000|2021-06-22 14:03:10|109.9|107.4|109.72|107.22|109.94|107.44|109.71|107.21|14
1624370600000|2021-06-22 14:03:20|109.87|107.37|109.69|107.19|109.92|107.42|109.57|107.07|21
1624370610000|2021-06-22 14:03:30|109.46|106.96|109.56|107.06|109.78|107.28|109.42|106.92|25
1624370620000|2021-06-22 14:03:40|109.55|107.05|109.2|106.7|109.55|107.05|109.2|106.7|26
1624370630000|2021-06-22 14:03:50|109.15|106.65|109.28|106.78|109.33|106.83|109.14|106.64|19
1624370640000|2021-06-22 14:04:00|109.29|106.79|108.82|106.32|109.29|106.79|108.82|106.32|11
1624370650000|2021-06-22 14:04:10|108.81|106.31|108.55|106.05|108.85|106.35|108.5|106|16
1624370660000|2021-06-22 14:04:20|108.57|106.07|108.78|106.28|108.85|106.35|108.45|105.95|15
1624370670000|2021-06-22 14:04:30|108.49|105.99|108.79|106.29|108.85|106.35|108.43|105.93|28
1624370680000|2021-06-22 14:04:40|108.77|106.27|108.54|106.04|108.77|106.27|108.48|105.98|25
1624370690000|2021-06-22 14:04:50|108.51|106.01|108.6|106.1|108.62|106.12|108.37|105.87|24
1624370700000|2021-06-22 14:05:00|108.57|106.07|107.75|105.25|108.57|106.07|107.73|105.23|21
1624370710000|2021-06-22 14:05:10|107.8|105.3|107.64|105.14|107.93|105.43|107.64|105.14|13
1624370720000|2021-06-22 14:05:20|107.65|105.15|107.63|105.13|107.86|105.36|107.62|105.12|10
1624370730000|2021-06-22 14:05:30|107.64|105.14|107.59|105.09|107.64|105.14|107.59|105.09|6
1624370740000|2021-06-22 14:05:40|107.57|105.07|107.46|104.96|107.58|105.08|107.31|104.81|12
1624370750000|2021-06-22 14:05:50|107.44|104.94|107.25|104.75|107.44|104.94|107.18|104.68|7
1624370760000|2021-06-22 14:06:00|107.24|104.74|107.83|105.33|107.83|105.33|107.23|104.73|8
1624370770000|2021-06-22 14:06:10|107.82|105.32|107.64|105.14|107.89|105.39|107.64|105.14|10
1624370780000|2021-06-22 14:06:20|107.63|105.13|107.34|104.84|107.66|105.16|107.34|104.84|12
1624370790000|2021-06-22 14:06:30|107.35|104.85|107.38|104.88|107.41|104.91|107.35|104.85|11
1624370800000|2021-06-22 14:06:40|107.4|104.9|107.78|105.28|107.9|105.4|107.4|104.9|12
1624370810000|2021-06-22 14:06:50|107.8|105.3|107.61|105.11|107.85|105.35|107.61|105.11|11
1624370820000|2021-06-22 14:07:00|107.64|105.14|107.64|105.14|107.64|105.14|107.63|105.13|3
1624370830000|2021-06-22 14:07:10|107.63|105.13|107.5|105|107.63|105.13|107.42|104.92|10
1624370840000|2021-06-22 14:07:20|107.6|105.1|107.51|105.01|107.64|105.14|107.51|105.01|7
1624370850000|2021-06-22 14:07:30|107.52|105.02|107.74|105.24|107.77|105.27|107.48|104.98|9
1624370860000|2021-06-22 14:07:40|107.65|105.15|107.66|105.16|107.73|105.23|107.61|105.11|9
1624370870000|2021-06-22 14:07:50|107.69|105.19|107.93|105.43|107.93|105.43|107.69|105.19|11
1624370880000|2021-06-22 14:08:00|107.98|105.48|108.13|105.63|108.13|105.63|107.98|105.48|10
1624370890000|2021-06-22 14:08:10|108.23|105.73|108.44|105.94|108.61|106.11|108.23|105.73|16
1624370900000|2021-06-22 14:08:20|108.37|105.87|108.48|105.98|108.52|106.02|108.35|105.85|19
1624370910000|2021-06-22 14:08:30|108.5|106|108.53|106.03|108.59|106.09|108.5|106|9
1624370920000|2021-06-22 14:08:40|108.54|106.04|108.76|106.26|108.76|106.26|108.54|106.04|10
1624370930000|2021-06-22 14:08:50|108.74|106.24|109.05|106.55|109.07|106.57|108.74|106.24|26
1624370940000|2021-06-22 14:09:00|109.01|106.51|108.91|106.41|109.01|106.51|108.86|106.36|9
1624370950000|2021-06-22 14:09:10|108.89|106.39|108.91|106.41|108.91|106.41|108.75|106.25|10
1624370960000|2021-06-22 14:09:20|108.77|106.27|108.59|106.09|108.9|106.4|108.5|106|23
1624370970000|2021-06-22 14:09:30|108.44|105.94|108.9|106.4|108.91|106.41|108.44|105.94|19
1624370980000|2021-06-22 14:09:40|108.92|106.42|108.88|106.38|108.92|106.42|108.82|106.32|24
1624370990000|2021-06-22 14:09:50|108.87|106.37|108.57|106.07|108.91|106.41|108.57|106.07|26
1624371000000|2021-06-22 14:10:00|108.77|106.27|108.99|106.49|109.02|106.52|108.77|106.27|24
1624371010000|2021-06-22 14:10:10|108.97|106.47|108.99|106.49|109|106.5|108.76|106.26|25
1624371020000|2021-06-22 14:10:20|109.02|106.52|109.26|106.76|109.26|106.76|109.02|106.52|23
1624371030000|2021-06-22 14:10:30|109.28|106.78|109.44|106.94|109.44|106.94|109.18|106.68|28
1624371040000|2021-06-22 14:10:40|109.45|106.95|109.4|106.9|109.52|107.02|109.29|106.79|29
1624371050000|2021-06-22 14:10:50|109.41|106.91|109.33|106.83|109.5|107|109.31|106.81|30
1624371060000|2021-06-22 14:11:00|109.38|106.88|109.6|107.1|109.64|107.14|109.38|106.88|26
1624371070000|2021-06-22 14:11:10|109.61|107.11|109.57|107.07|109.62|107.12|109.52|107.02|24
1624371080000|2021-06-22 14:11:20|109.65|107.15|109.63|107.13|109.71|107.21|109.63|107.13|20
1624371090000|2021-06-22 14:11:30|109.65|107.15|109.64|107.14|109.67|107.17|109.55|107.05|25
1624371100000|2021-06-22 14:11:40|109.66|107.16|109.9|107.4|109.92|107.42|109.66|107.16|29
1624371110000|2021-06-22 14:11:50|109.91|107.41|109.67|107.17|109.94|107.44|109.67|107.17|27
1624371120000|2021-06-22 14:12:00|109.62|107.12|109.43|106.93|109.63|107.13|109.43|106.93|25
1624371130000|2021-06-22 14:12:10|109.45|106.95|109.3|106.8|109.47|106.97|109.24|106.74|32
1624371140000|2021-06-22 14:12:20|109.2|106.7|109.13|106.63|109.44|106.94|109.13|106.63|34
1624371150000|2021-06-22 14:12:30|109.15|106.65|109.32|106.82|109.47|106.97|109.15|106.65|23
1624371160000|2021-06-22 14:12:40|109.31|106.81|109.44|106.94|109.44|106.94|109.14|106.64|24
1624371170000|2021-06-22 14:12:50|109.47|106.97|109.61|107.11|109.61|107.11|109.43|106.93|15
1624371180000|2021-06-22 14:13:00|109.62|107.12|109.79|107.29|109.79|107.29|109.62|107.12|18
1624371190000|2021-06-22 14:13:10|109.78|107.28|109.69|107.19|109.79|107.29|109.63|107.13|26
1624371200000|2021-06-22 14:13:20|109.68|107.18|109.83|107.33|109.92|107.42|109.68|107.18|23
1624371210000|2021-06-22 14:13:30|109.82|107.32|109.84|107.34|109.87|107.37|109.73|107.23|25
1624371220000|2021-06-22 14:13:40|109.81|107.31|109.82|107.32|109.89|107.39|109.77|107.27|26
1624371230000|2021-06-22 14:13:50|109.79|107.29|109.9|107.4|109.9|107.4|109.71|107.21|22
1624371240000|2021-06-22 14:14:00|109.89|107.39|109.82|107.32|109.93|107.43|109.82|107.32|21
1624371250000|2021-06-22 14:14:10|109.78|107.28|109.44|106.94|109.78|107.28|109.44|106.94|22
1624371260000|2021-06-22 14:14:20|109.42|106.92|109.5|107|109.5|107|109.34|106.84|31
1624371270000|2021-06-22 14:14:30|109.51|107.01|109.81|107.31|109.83|107.33|109.51|107.01|27
1624371280000|2021-06-22 14:14:40|109.8|107.3|109.86|107.36|109.9|107.4|109.78|107.28|24
1624371290000|2021-06-22 14:14:50|109.87|107.37|109.97|107.47|109.97|107.47|109.81|107.31|21
1624371300000|2021-06-22 14:15:00|109.94|107.44|109.99|107.49|109.99|107.49|109.82|107.32|23
1624371310000|2021-06-22 14:15:10|110.04|107.54|110.17|107.67|110.17|107.67|110.04|107.54|20
1624371320000|2021-06-22 14:15:20|110.19|107.69|110.02|107.52|110.19|107.69|109.86|107.36|29
1624371330000|2021-06-22 14:15:30|110.04|107.54|110.15|107.65|110.18|107.68|110.04|107.54|29
1624371340000|2021-06-22 14:15:40|110.14|107.64|110.34|107.84|110.34|107.84|110.1|107.6|24
1624371350000|2021-06-22 14:15:50|110.37|107.87|110.59|108.09|110.62|108.12|110.37|107.87|28
1624371360000|2021-06-22 14:16:00|110.58|108.08|110.42|107.92|110.58|108.08|110.3|107.8|29
1624371370000|2021-06-22 14:16:10|110.45|107.95|110.41|107.91|110.51|108.01|110.4|107.9|26
1624371380000|2021-06-22 14:16:20|110.42|107.92|110.49|107.99|110.49|107.99|110.38|107.88|28
1624371390000|2021-06-22 14:16:30|110.48|107.98|110.48|107.98|110.55|108.05|110.43|107.93|26
1624371400000|2021-06-22 14:16:40|110.46|107.96|110.4|107.9|110.46|107.96|110.36|107.86|22
1624371410000|2021-06-22 14:16:50|110.43|107.93|110.36|107.86|110.43|107.93|110.34|107.84|25
1624371420000|2021-06-22 14:17:00|110.43|107.93|110.43|107.93|110.43|107.93|110.27|107.77|19
1624371430000|2021-06-22 14:17:10|110.31|107.81|110.09|107.59|110.43|107.93|109.94|107.44|25
1624371440000|2021-06-22 14:17:20|110.07|107.57|109.77|107.27|110.11|107.61|109.67|107.17|28
1624371450000|2021-06-22 14:17:30|109.79|107.29|109.58|107.08|109.97|107.47|109.57|107.07|30
1624371460000|2021-06-22 14:17:40|109.52|107.02|109.69|107.19|109.71|107.21|109.52|107.02|25
1624371470000|2021-06-22 14:17:50|109.71|107.21|109.79|107.29|109.86|107.36|109.71|107.21|24
1624371480000|2021-06-22 14:18:00|109.78|107.28|109.63|107.13|109.79|107.29|109.63|107.13|24
1624371490000|2021-06-22 14:18:10|109.61|107.11|110.14|107.64|110.14|107.64|109.61|107.11|23
1624371500000|2021-06-22 14:18:20|110.12|107.62|110.2|107.7|110.3|107.8|110.12|107.62|27
1624371510000|2021-06-22 14:18:30|110.21|107.71|110.19|107.69|110.27|107.77|110.13|107.63|21
1624371520000|2021-06-22 14:18:40|110.21|107.71|110.13|107.63|110.26|107.76|110.12|107.62|24
1624371530000|2021-06-22 14:18:50|110.15|107.65|110.29|107.79|110.29|107.79|110.13|107.63|21
1624371540000|2021-06-22 14:19:00|110.3|107.8|110.58|108.08|110.58|108.08|110.28|107.78|22
1624371550000|2021-06-22 14:19:10|110.6|108.1|110.48|107.98|110.71|108.21|110.45|107.95|35
1624371560000|2021-06-22 14:19:20|110.47|107.97|110.36|107.86|110.53|108.03|110.33|107.83|32
1624371570000|2021-06-22 14:19:30|110.37|107.87|110.24|107.74|110.38|107.88|110.22|107.72|25
1624371580000|2021-06-22 14:19:40|110.29|107.79|110.23|107.73|110.29|107.79|110.17|107.67|30
1624371590000|2021-06-22 14:19:50|110.22|107.72|110.21|107.71|110.29|107.79|110.21|107.71|27
1624371600000|2021-06-22 14:20:00|110.29|107.79|109.85|107.35|110.29|107.79|109.85|107.35|29
1624371610000|2021-06-22 14:20:10|109.84|107.34|109.87|107.37|109.97|107.47|109.8|107.3|29
1624371620000|2021-06-22 14:20:20|109.97|107.47|109.59|107.09|109.97|107.47|109.47|106.97|31
1624371630000|2021-06-22 14:20:30|109.58|107.08|109.51|107.01|109.86|107.36|109.38|106.88|25
1624371640000|2021-06-22 14:20:40|109.53|107.03|109.67|107.17|109.76|107.26|109.35|106.85|27
1624371650000|2021-06-22 14:20:50|109.65|107.15|109.35|106.85|109.66|107.16|109.35|106.85|24
1624371660000|2021-06-22 14:21:00|109.58|107.08|109.51|107.01|109.66|107.16|109.36|106.86|24
1624371670000|2021-06-22 14:21:10|109.77|107.27|109.56|107.06|109.88|107.38|109.47|106.97|28
1624371680000|2021-06-22 14:21:20|109.59|107.09|109.97|107.47|109.97|107.47|109.55|107.05|29
1624371690000|2021-06-22 14:21:30|109.83|107.33|109.84|107.34|109.93|107.43|109.56|107.06|29
1624371700000|2021-06-22 14:21:40|109.83|107.33|109.82|107.32|109.86|107.36|109.82|107.32|18
1624371710000|2021-06-22 14:21:50|109.81|107.31|109.96|107.46|110|107.5|109.77|107.27|24
1624371720000|2021-06-22 14:22:00|109.97|107.47|110.06|107.56|110.12|107.62|109.97|107.47|27
1624371730000|2021-06-22 14:22:10|110.05|107.55|109.93|107.43|110.07|107.57|109.88|107.38|30
1624371740000|2021-06-22 14:22:20|109.94|107.44|109.98|107.48|110.08|107.58|109.94|107.44|26
1624371750000|2021-06-22 14:22:30|109.99|107.49|110.11|107.61|110.19|107.69|109.94|107.44|27
1624371760000|2021-06-22 14:22:40|110.09|107.59|110.14|107.64|110.17|107.67|110.04|107.54|21
1624371770000|2021-06-22 14:22:50|110.13|107.63|110.14|107.64|110.17|107.67|110.05|107.55|20
1624371780000|2021-06-22 14:23:00|110.1|107.6|110.27|107.77|110.28|107.78|110.1|107.6|27
1624371790000|2021-06-22 14:23:10|110.26|107.76|110.36|107.86|110.38|107.88|110.26|107.76|26
1624371800000|2021-06-22 14:23:20|110.34|107.84|110.28|107.78|110.37|107.87|110.27|107.77|16
1624371810000|2021-06-22 14:23:30|110.27|107.77|110.36|107.86|110.36|107.86|110.2|107.7|21
1624371820000|2021-06-22 14:23:40|110.34|107.84|110.43|107.93|110.48|107.98|110.34|107.84|21
1624371830000|2021-06-22 14:23:50|110.42|107.92|110.66|108.16|110.66|108.16|110.42|107.92|28
1624371840000|2021-06-22 14:24:00|110.64|108.14|110.65|108.15|110.66|108.16|110.57|108.07|27
1624371850000|2021-06-22 14:24:10|110.63|108.13|111.03|108.53|111.08|108.58|110.63|108.13|24
1624371860000|2021-06-22 14:24:20|111.02|108.52|111.4|108.9|111.4|108.9|111|108.5|26
1624371870000|2021-06-22 14:24:30|111.43|108.93|111.36|108.86|111.43|108.93|111.29|108.79|28
1624371880000|2021-06-22 14:24:40|111.38|108.88|111.33|108.83|111.38|108.88|111.22|108.72|33
1624371890000|2021-06-22 14:24:50|111.35|108.85|111.46|108.96|111.46|108.96|111.3|108.8|27
1624371900000|2021-06-22 14:25:00|111.45|108.95|111.33|108.83|111.45|108.95|111.27|108.77|28
1624371910000|2021-06-22 14:25:10|111.32|108.82|111.19|108.69|111.32|108.82|111.19|108.69|25
1624371920000|2021-06-22 14:25:20|111.13|108.63|110.82|108.32|111.22|108.72|110.79|108.29|26
1624371930000|2021-06-22 14:25:30|110.96|108.46|111.12|108.62|111.28|108.78|110.84|108.34|32
1624371940000|2021-06-22 14:25:40|111.1|108.6|111.14|108.64|111.35|108.85|111.1|108.6|28
1624371950000|2021-06-22 14:25:50|111.15|108.65|111.13|108.63|111.16|108.66|111.03|108.53|26
1624371960000|2021-06-22 14:26:00|111.12|108.62|110.98|108.48|111.12|108.62|110.97|108.47|26
1624371970000|2021-06-22 14:26:10|111.01|108.51|111.1|108.6|111.16|108.66|111.01|108.51|22
1624371980000|2021-06-22 14:26:20|111.11|108.61|111.08|108.58|111.18|108.68|111.08|108.58|31
1624371990000|2021-06-22 14:26:30|111.07|108.57|110.72|108.22|111.08|108.58|110.71|108.21|21
1624372000000|2021-06-22 14:26:40|110.73|108.23|110.93|108.43|110.98|108.48|110.73|108.23|28
1624372010000|2021-06-22 14:26:50|110.91|108.41|110.9|108.4|110.95|108.45|110.89|108.39|23
1624372020000|2021-06-22 14:27:00|110.89|108.39|111.2|108.7|111.2|108.7|110.87|108.37|29
1624372030000|2021-06-22 14:27:10|111.19|108.69|111.61|109.11|111.61|109.11|111.17|108.67|27
1624372040000|2021-06-22 14:27:20|111.64|109.14|111.78|109.28|111.89|109.39|111.61|109.11|31
1624372050000|2021-06-22 14:27:30|111.76|109.26|111.84|109.34|111.86|109.36|111.71|109.21|32
1624372060000|2021-06-22 14:27:40|111.85|109.35|111.81|109.31|111.88|109.38|111.79|109.29|27
1624372070000|2021-06-22 14:27:50|111.82|109.32|111.83|109.33|111.88|109.38|111.76|109.26|25
1624372080000|2021-06-22 14:28:00|111.82|109.32|111.88|109.38|111.93|109.43|111.82|109.32|22
1624372090000|2021-06-22 14:28:10|111.89|109.39|111.84|109.34|111.92|109.42|111.83|109.33|22
1624372100000|2021-06-22 14:28:20|111.83|109.33|111.76|109.26|111.98|109.48|111.74|109.24|29
1624372110000|2021-06-22 14:28:30|111.73|109.23|111.76|109.26|111.78|109.28|111.65|109.15|27
1624372120000|2021-06-22 14:28:40|111.74|109.24|112|109.5|112.08|109.58|111.72|109.22|29
1624372130000|2021-06-22 14:28:50|111.99|109.49|112.05|109.55|112.07|109.57|111.97|109.47|25
1624372140000|2021-06-22 14:29:00|112.04|109.54|112.1|109.6|112.14|109.64|111.98|109.48|35
1624372150000|2021-06-22 14:29:10|112.11|109.61|111.94|109.44|112.15|109.65|111.94|109.44|29
1624372160000|2021-06-22 14:29:20|111.95|109.45|111.79|109.29|111.95|109.45|111.78|109.28|23
1624372170000|2021-06-22 14:29:30|111.81|109.31|111.83|109.33|111.93|109.43|111.73|109.23|30
1624372180000|2021-06-22 14:29:40|111.82|109.32|111.78|109.28|111.84|109.34|111.72|109.22|29
1624372190000|2021-06-22 14:29:50|111.82|109.32|111.82|109.32|111.85|109.35|111.71|109.21|23
1624372200000|2021-06-22 14:30:00|111.83|109.33|111.78|109.28|111.85|109.35|111.63|109.13|25
1624372210000|2021-06-22 14:30:10|111.82|109.32|111.87|109.37|111.88|109.38|111.8|109.3|32
1624372220000|2021-06-22 14:30:20|111.88|109.38|112.26|109.76|112.26|109.76|111.82|109.32|30
1624372230000|2021-06-22 14:30:30|112.28|109.78|112.45|109.95|112.45|109.95|112.26|109.76|29
1624372240000|2021-06-22 14:30:40|112.43|109.93|112.46|109.96|112.53|110.03|112.41|109.91|32
1624372250000|2021-06-22 14:30:50|112.48|109.98|112.54|110.04|112.59|110.09|112.48|109.98|30
1624372260000|2021-06-22 14:31:00|112.57|110.07|112.76|110.26|112.76|110.26|112.42|109.92|29
1624372270000|2021-06-22 14:31:10|112.79|110.29|112.46|109.96|112.8|110.3|112.46|109.96|32
1624372280000|2021-06-22 14:31:20|112.43|109.93|112.65|110.15|112.67|110.17|112.41|109.91|30
1624372290000|2021-06-22 14:31:30|112.64|110.14|112.76|110.26|112.81|110.31|112.61|110.11|28
1624372300000|2021-06-22 14:31:40|112.75|110.25|112.75|110.25|112.81|110.31|112.71|110.21|23
1624372310000|2021-06-22 14:31:50|112.74|110.24|113.22|110.72|113.22|110.72|112.73|110.23|26
1624372320000|2021-06-22 14:32:00|113.23|110.73|113.05|110.55|113.24|110.74|113.03|110.53|27
1624372330000|2021-06-22 14:32:10|113.03|110.53|112.77|110.27|113.03|110.53|112.71|110.21|31
1624372340000|2021-06-22 14:32:20|112.76|110.26|112.65|110.15|112.8|110.3|112.63|110.13|17
1624372350000|2021-06-22 14:32:30|112.62|110.12|112.79|110.29|112.81|110.31|112.58|110.08|27
1624372360000|2021-06-22 14:32:40|112.78|110.28|112.72|110.22|112.78|110.28|112.67|110.17|35
1624372370000|2021-06-22 14:32:50|112.7|110.2|112.78|110.28|112.78|110.28|112.59|110.09|31
1624372380000|2021-06-22 14:33:00|112.76|110.26|112.7|110.2|112.96|110.46|112.7|110.2|29
1624372390000|2021-06-22 14:33:10|112.68|110.18|112.79|110.29|112.84|110.34|112.66|110.16|24
1624372400000|2021-06-22 14:33:20|112.77|110.27|112.62|110.12|112.77|110.27|112.55|110.05|26
1624372410000|2021-06-22 14:33:30|112.63|110.13|112.55|110.05|112.71|110.21|112.55|110.05|29
1624372420000|2021-06-22 14:33:40|112.56|110.06|112.57|110.07|112.63|110.13|112.54|110.04|21
1624372430000|2021-06-22 14:33:50|112.56|110.06|112.55|110.05|112.58|110.08|112.5|110|25
1624372440000|2021-06-22 14:34:00|112.54|110.04|112.63|110.13|112.66|110.16|112.54|110.04|13
1624372450000|2021-06-22 14:34:10|112.62|110.12|112.73|110.23|112.81|110.31|112.62|110.12|10
1624372460000|2021-06-22 14:34:20|112.72|110.22|112.7|110.2|112.72|110.22|112.59|110.09|11
1624372470000|2021-06-22 14:34:30|112.71|110.21|112.59|110.09|112.71|110.21|112.59|110.09|16
1624372480000|2021-06-22 14:34:40|112.53|110.03|112.26|109.76|112.54|110.04|112.25|109.75|23
1624372490000|2021-06-22 14:34:50|112.28|109.78|112.32|109.82|112.32|109.82|112.24|109.74|9
1624372500000|2021-06-22 14:35:00|112.38|109.88|112.45|109.95|112.46|109.96|112.37|109.87|13
1624372510000|2021-06-22 14:35:10|112.46|109.96|112.17|109.67|112.46|109.96|112.13|109.63|27
1624372520000|2021-06-22 14:35:20|112.15|109.65|112.01|109.51|112.18|109.68|112|109.5|25
1624372530000|2021-06-22 14:35:30|112|109.5|111.88|109.38|112.01|109.51|111.83|109.33|26
1624372540000|2021-06-22 14:35:40|111.84|109.34|111.88|109.38|111.88|109.38|111.8|109.3|20
1624372550000|2021-06-22 14:35:50|111.99|109.49|112.03|109.53|112.07|109.57|111.97|109.47|24
1624372560000|2021-06-22 14:36:00|112.02|109.52|111.97|109.47|112.08|109.58|111.97|109.47|19
1624372570000|2021-06-22 14:36:10|111.94|109.44|111.64|109.14|111.94|109.44|111.64|109.14|25
1624372580000|2021-06-22 14:36:20|111.61|109.11|111.51|109.01|111.63|109.13|111.51|109.01|20
1624372590000|2021-06-22 14:36:30|111.5|109|111.77|109.27|111.77|109.27|111.49|108.99|17
1624372600000|2021-06-22 14:36:40|111.78|109.28|112.03|109.53|112.03|109.53|111.7|109.2|15
1624372610000|2021-06-22 14:36:50|112.07|109.57|111.96|109.46|112.08|109.58|111.93|109.43|13
1624372620000|2021-06-22 14:37:00|111.91|109.41|112.2|109.7|112.23|109.73|111.91|109.41|12
1624372630000|2021-06-22 14:37:10|112.21|109.71|112.46|109.96|112.46|109.96|112.21|109.71|13
1624372640000|2021-06-22 14:37:20|112.51|110.01|112.4|109.9|112.64|110.14|112.4|109.9|23
1624372650000|2021-06-22 14:37:30|112.41|109.91|112.31|109.81|112.44|109.94|112.26|109.76|23
1624372660000|2021-06-22 14:37:40|112.28|109.78|112.17|109.67|112.3|109.8|112.15|109.65|34
1624372670000|2021-06-22 14:37:50|112.21|109.71|112.02|109.52|112.22|109.72|112|109.5|23
1624372680000|2021-06-22 14:38:00|112.01|109.51|112.1|109.6|112.1|109.6|111.98|109.48|24
1624372690000|2021-06-22 14:38:10|112.11|109.61|112.36|109.86|112.42|109.92|112.11|109.61|25
1624372700000|2021-06-22 14:38:20|112.35|109.85|112.36|109.86|112.5|110|112.35|109.85|13
1624372710000|2021-06-22 14:38:30|112.32|109.82|112.35|109.85|112.41|109.91|112.32|109.82|9
1624372720000|2021-06-22 14:38:40|112.34|109.84|112.2|109.7|112.34|109.84|112.19|109.69|11
1624372730000|2021-06-22 14:38:50|112.21|109.71|112.06|109.56|112.23|109.73|112|109.5|22
1624372740000|2021-06-22 14:39:00|112.07|109.57|112.17|109.67|112.17|109.67|112.02|109.52|21
1624372750000|2021-06-22 14:39:10|112.22|109.72|112.25|109.75|112.25|109.75|112.18|109.68|10
1624372760000|2021-06-22 14:39:20|112.32|109.82|112.39|109.89|112.45|109.95|112.29|109.79|13
1624372770000|2021-06-22 14:39:30|112.37|109.87|112.34|109.84|112.42|109.92|112.31|109.81|22
1624372780000|2021-06-22 14:39:40|112.33|109.83|112.25|109.75|112.33|109.83|112.21|109.71|24
1624372790000|2021-06-22 14:39:50|112.23|109.73|112.38|109.88|112.38|109.88|112.23|109.73|23
1624372800000|2021-06-22 14:40:00|112.39|109.89|112.44|109.94|112.44|109.94|112.22|109.72|31
1624372810000|2021-06-22 14:40:10|112.45|109.95|112.52|110.02|112.55|110.05|112.41|109.91|28
1624372820000|2021-06-22 14:40:20|112.5|110|112.35|109.85|112.55|110.05|112.34|109.84|32
1624372830000|2021-06-22 14:40:30|112.33|109.83|112.14|109.64|112.34|109.84|112.03|109.53|31
1624372840000|2021-06-22 14:40:40|112.11|109.61|112.1|109.6|112.2|109.7|112.08|109.58|25
1624372850000|2021-06-22 14:40:50|112.11|109.61|112.08|109.58|112.18|109.68|112.06|109.56|32
1624372860000|2021-06-22 14:41:00|112.09|109.59|111.99|109.49|112.13|109.63|111.99|109.49|27
1624372870000|2021-06-22 14:41:10|112.01|109.51|111.97|109.47|112.01|109.51|111.93|109.43|25
1624372880000|2021-06-22 14:41:20|111.96|109.46|112.17|109.67|112.19|109.69|111.93|109.43|28
1624372890000|2021-06-22 14:41:30|112.18|109.68|112.12|109.62|112.19|109.69|112.09|109.59|30
1624372900000|2021-06-22 14:41:40|112.13|109.63|112.11|109.61|112.17|109.67|112.08|109.58|21
1624372910000|2021-06-22 14:41:50|112.12|109.62|112.13|109.63|112.21|109.71|112.12|109.62|23
1624372920000|2021-06-22 14:42:00|112.15|109.65|112.17|109.67|112.19|109.69|112.1|109.6|23
1624372930000|2021-06-22 14:42:10|112.18|109.68|112.36|109.86|112.46|109.96|112.18|109.68|22
1624372940000|2021-06-22 14:42:20|112.35|109.85|112.29|109.79|112.39|109.89|112.21|109.71|26
1624372950000|2021-06-22 14:42:30|112.3|109.8|112.45|109.95|112.45|109.95|112.3|109.8|28
1624372960000|2021-06-22 14:42:40|112.46|109.96|112.58|110.08|112.59|110.09|112.46|109.96|26
1624372970000|2021-06-22 14:42:50|112.59|110.09|112.64|110.14|112.64|110.14|112.56|110.06|22
1624372980000|2021-06-22 14:43:00|112.63|110.13|112.82|110.32|112.85|110.35|112.6|110.1|29
1624372990000|2021-06-22 14:43:10|112.79|110.29|113.18|110.68|113.21|110.71|112.77|110.27|28
1624373000000|2021-06-22 14:43:20|113.15|110.65|113.2|110.7|113.31|110.81|113.15|110.65|33
1624373010000|2021-06-22 14:43:30|113.16|110.66|113.09|110.59|113.18|110.68|113.04|110.54|32
1624373020000|2021-06-22 14:43:40|113.11|110.61|113.16|110.66|113.19|110.69|113.05|110.55|30
1624373030000|2021-06-22 14:43:50|113.15|110.65|113.16|110.66|113.18|110.68|113.09|110.59|28
1624373040000|2021-06-22 14:44:00|113.17|110.67|112.94|110.44|113.17|110.67|112.94|110.44|21
1624373050000|2021-06-22 14:44:10|112.95|110.45|112.98|110.48|112.98|110.48|112.87|110.37|26
1624373060000|2021-06-22 14:44:20|113|110.5|113.2|110.7|113.21|110.71|113|110.5|25
1624373070000|2021-06-22 14:44:30|113.19|110.69|113.13|110.63|113.27|110.77|113.13|110.63|30
1624373080000|2021-06-22 14:44:40|113.12|110.62|113.16|110.66|113.2|110.7|113.08|110.58|18
1624373090000|2021-06-22 14:44:50|113.18|110.68|112.99|110.49|113.19|110.69|112.94|110.44|22
1624373100000|2021-06-22 14:45:00|113|110.5|112.86|110.36|113.05|110.55|112.86|110.36|29
1624373110000|2021-06-22 14:45:10|112.87|110.37|112.78|110.28|112.93|110.43|112.78|110.28|31
1624373120000|2021-06-22 14:45:20|112.79|110.29|112.83|110.33|112.85|110.35|112.76|110.26|28
1624373130000|2021-06-22 14:45:30|112.84|110.34|112.84|110.34|112.87|110.37|112.81|110.31|20
1624373140000|2021-06-22 14:45:40|112.82|110.32|112.76|110.26|112.82|110.32|112.76|110.26|22
1624373150000|2021-06-22 14:45:50|112.74|110.24|112.56|110.06|112.75|110.25|112.49|109.99|33
1624373160000|2021-06-22 14:46:00|112.54|110.04|112.61|110.11|112.7|110.2|112.5|110|23
1624373170000|2021-06-22 14:46:10|112.58|110.08|112.52|110.02|112.59|110.09|112.48|109.98|27
1624373180000|2021-06-22 14:46:20|112.5|110|112.48|109.98|112.58|110.08|112.47|109.97|25
1624373190000|2021-06-22 14:46:30|112.46|109.96|112.39|109.89|112.47|109.97|112.37|109.87|25
1624373200000|2021-06-22 14:46:40|112.43|109.93|112.47|109.97|112.52|110.02|112.43|109.93|28
1624373210000|2021-06-22 14:46:50|112.49|109.99|112.44|109.94|112.5|110|112.41|109.91|24
1624373220000|2021-06-22 14:47:00|112.46|109.96|112.31|109.81|112.46|109.96|112.3|109.8|24
1624373230000|2021-06-22 14:47:10|112.3|109.8|112.28|109.78|112.32|109.82|112.23|109.73|18
1624373240000|2021-06-22 14:47:20|112.3|109.8|112.2|109.7|112.3|109.8|112.11|109.61|30
1624373250000|2021-06-22 14:47:30|112.25|109.75|112.19|109.69|112.3|109.8|112.19|109.69|29
1624373260000|2021-06-22 14:47:40|112.18|109.68|112.25|109.75|112.25|109.75|112.11|109.61|23
1624373270000|2021-06-22 14:47:50|112.26|109.76|112.37|109.87|112.39|109.89|112.24|109.74|28
1624373280000|2021-06-22 14:48:00|112.35|109.85|112.38|109.88|112.42|109.92|112.35|109.85|20
1624373290000|2021-06-22 14:48:10|112.39|109.89|112.81|110.31|112.81|110.31|112.39|109.89|31
1624373300000|2021-06-22 14:48:20|112.8|110.3|112.83|110.33|112.99|110.49|112.71|110.21|26
1624373310000|2021-06-22 14:48:30|112.82|110.32|112.96|110.46|112.98|110.48|112.82|110.32|26
1624373320000|2021-06-22 14:48:40|112.99|110.49|112.82|110.32|113.03|110.53|112.82|110.32|28
1624373330000|2021-06-22 14:48:50|112.85|110.35|112.81|110.31|112.94|110.44|112.75|110.25|25
1624373340000|2021-06-22 14:49:00|112.82|110.32|112.65|110.15|112.89|110.39|112.65|110.15|24
1624373350000|2021-06-22 14:49:10|112.64|110.14|112.68|110.18|112.78|110.28|112.59|110.09|34
1624373360000|2021-06-22 14:49:20|112.67|110.17|112.86|110.36|112.86|110.36|112.61|110.11|30
1624373370000|2021-06-22 14:49:30|112.91|110.41|112.8|110.3|112.92|110.42|112.74|110.24|27
1624373380000|2021-06-22 14:49:40|112.79|110.29|112.98|110.48|112.98|110.48|112.75|110.25|22
1624373390000|2021-06-22 14:49:50|112.97|110.47|113.21|110.71|113.22|110.72|112.97|110.47|28
1624373400000|2021-06-22 14:50:00|113.22|110.72|113.18|110.68|113.22|110.72|113.06|110.56|23
1624373410000|2021-06-22 14:50:10|113.19|110.69|113.24|110.74|113.26|110.76|113.1|110.6|21
1624373420000|2021-06-22 14:50:20|113.25|110.75|113.39|110.89|113.39|110.89|113.24|110.74|29
1624373430000|2021-06-22 14:50:30|113.4|110.9|113.64|111.14|113.64|111.14|113.4|110.9|33
1624373440000|2021-06-22 14:50:40|113.53|111.03|113.75|111.25|113.85|111.35|113.53|111.03|34
1624373450000|2021-06-22 14:50:50|113.77|111.27|114.18|111.68|114.19|111.69|113.77|111.27|32
1624373460000|2021-06-22 14:51:00|114.15|111.65|114.02|111.52|114.31|111.81|113.94|111.44|32
1624373470000|2021-06-22 14:51:10|114.04|111.54|114.14|111.64|114.23|111.73|114.04|111.54|27
1624373480000|2021-06-22 14:51:20|114.13|111.63|114.14|111.64|114.2|111.7|114.03|111.53|31
1624373490000|2021-06-22 14:51:30|114.13|111.63|114.21|111.71|114.21|111.71|114.05|111.55|33
1624373500000|2021-06-22 14:51:40|114.24|111.74|114.45|111.95|114.46|111.96|114.24|111.74|28
1624373510000|2021-06-22 14:51:50|114.44|111.94|114.46|111.96|114.49|111.99|114.37|111.87|31
1624373520000|2021-06-22 14:52:00|114.47|111.97|114.22|111.72|114.47|111.97|114.22|111.72|25
1624373530000|2021-06-22 14:52:10|114.21|111.71|114.07|111.57|114.21|111.71|114.04|111.54|33
1624373540000|2021-06-22 14:52:20|114.06|111.56|114.11|111.61|114.2|111.7|114.04|111.54|28
1624373550000|2021-06-22 14:52:30|114.13|111.63|114.44|111.94|114.44|111.94|114.13|111.63|29
1624373560000|2021-06-22 14:52:40|114.5|112|114.53|112.03|114.67|112.17|114.48|111.98|27
1624373570000|2021-06-22 14:52:50|114.49|111.99|114.69|112.19|114.69|112.19|114.44|111.94|28
1624373580000|2021-06-22 14:53:00|114.7|112.2|114.53|112.03|114.7|112.2|114.52|112.02|30
1624373590000|2021-06-22 14:53:10|114.5|112|114.53|112.03|114.55|112.05|114.49|111.99|17
1624373600000|2021-06-22 14:53:20|114.54|112.04|114.53|112.03|114.56|112.06|114.51|112.01|17
1624373610000|2021-06-22 14:53:30|114.54|112.04|114.72|112.22|114.78|112.28|114.52|112.02|26
1624373620000|2021-06-22 14:53:40|114.73|112.23|114.7|112.2|114.75|112.25|114.64|112.14|31
1624373630000|2021-06-22 14:53:50|114.69|112.19|114.88|112.38|114.88|112.38|114.67|112.17|24
1624373640000|2021-06-22 14:54:00|114.87|112.37|114.93|112.43|115.15|112.65|114.87|112.37|28
1624373650000|2021-06-22 14:54:10|114.94|112.44|114.95|112.45|114.99|112.49|114.83|112.33|33
1624373660000|2021-06-22 14:54:20|114.94|112.44|114.97|112.47|114.99|112.49|114.83|112.33|33
1624373670000|2021-06-22 14:54:30|114.98|112.48|115.08|112.58|115.17|112.67|114.96|112.46|31
1624373680000|2021-06-22 14:54:40|115.12|112.62|115.23|112.73|115.27|112.77|115.1|112.6|30
1624373690000|2021-06-22 14:54:50|115.24|112.74|115.19|112.69|115.28|112.78|115.19|112.69|30
1624373700000|2021-06-22 14:55:00|115.17|112.67|114.84|112.34|115.17|112.67|114.84|112.34|28
1624373710000|2021-06-22 14:55:10|114.86|112.36|114.91|112.41|115|112.5|114.85|112.35|27
1624373720000|2021-06-22 14:55:20|114.92|112.42|114.67|112.17|114.96|112.46|114.67|112.17|27
1624373730000|2021-06-22 14:55:30|114.68|112.18|115.03|112.53|115.03|112.53|114.67|112.17|34
1624373740000|2021-06-22 14:55:40|115|112.5|115.37|112.87|115.39|112.89|115|112.5|32
1624373750000|2021-06-22 14:55:50|115.39|112.89|115.34|112.84|115.42|112.92|115.29|112.79|24
1624373760000|2021-06-22 14:56:00|115.24|112.74|115.02|112.52|115.33|112.83|114.99|112.49|30
1624373770000|2021-06-22 14:56:10|115.03|112.53|115.03|112.53|115.14|112.64|115.03|112.53|29
1624373780000|2021-06-22 14:56:20|115.04|112.54|115.08|112.58|115.09|112.59|114.95|112.45|34
1624373790000|2021-06-22 14:56:30|115.05|112.55|114.92|112.42|115.07|112.57|114.89|112.39|28
1624373800000|2021-06-22 14:56:40|114.9|112.4|115.02|112.52|115.04|112.54|114.9|112.4|29
1624373810000|2021-06-22 14:56:50|114.92|112.42|115.02|112.52|115.12|112.62|114.92|112.42|22
1624373820000|2021-06-22 14:57:00|114.97|112.47|115.21|112.71|115.21|112.71|114.95|112.45|27
1624373830000|2021-06-22 14:57:10|115.23|112.73|115.46|112.96|115.47|112.97|115.21|112.71|35
1624373840000|2021-06-22 14:57:20|115.47|112.97|115.41|112.91|115.49|112.99|115.4|112.9|28
1624373850000|2021-06-22 14:57:30|115.42|112.92|115.45|112.95|115.47|112.97|115.39|112.89|29
1624373860000|2021-06-22 14:57:40|115.51|113.01|115.75|113.25|115.77|113.27|115.35|112.85|31
1624373870000|2021-06-22 14:57:50|115.78|113.28|115.68|113.18|115.81|113.31|115.6|113.1|36
1624373880000|2021-06-22 14:58:00|115.69|113.19|115.52|113.02|115.73|113.23|115.49|112.99|28
1624373890000|2021-06-22 14:58:10|115.55|113.05|115.57|113.07|115.57|113.07|115.4|112.9|34
1624373900000|2021-06-22 14:58:20|115.58|113.08|116.02|113.52|116.03|113.53|115.57|113.07|29
1624373910000|2021-06-22 14:58:30|116.03|113.53|116.35|113.85|116.46|113.96|115.92|113.42|28
1624373920000|2021-06-22 14:58:40|116.5|114|116.56|114.06|116.63|114.13|116.45|113.95|25
1624373930000|2021-06-22 14:58:50|116.62|114.12|116.67|114.17|116.79|114.29|116.58|114.08|28
1624373940000|2021-06-22 14:59:00|116.66|114.16|116.65|114.15|116.8|114.3|116.49|113.99|26
1624373950000|2021-06-22 14:59:10|116.58|114.08|116.51|114.01|116.77|114.27|116.48|113.98|29
1624373960000|2021-06-22 14:59:20|116.5|114|116.31|113.81|116.5|114|116.31|113.81|21
1624373970000|2021-06-22 14:59:30|116.29|113.79|116.38|113.88|116.38|113.88|116.12|113.62|35
1624373980000|2021-06-22 14:59:40|116.39|113.89|116.28|113.78|116.4|113.9|116.27|113.77|32
1624373990000|2021-06-22 14:59:50|116.29|113.79|115.86|113.36|116.29|113.79|115.86|113.36|34
1624374000000|2021-06-22 15:00:00|115.9|113.4|116.14|113.64|116.14|113.64|115.88|113.38|33
1624374010000|2021-06-22 15:00:10|116.12|113.62|115.77|113.27|116.16|113.66|115.77|113.27|31
1624374020000|2021-06-22 15:00:20|115.75|113.25|115.56|113.06|115.79|113.29|115.54|113.04|35
1624374030000|2021-06-22 15:00:30|115.53|113.03|115.58|113.08|115.66|113.16|115.36|112.86|29
1624374040000|2021-06-22 15:00:40|115.65|113.15|115.22|112.72|115.65|113.15|115.14|112.64|31
1624374050000|2021-06-22 15:00:50|115.23|112.73|115.14|112.64|115.23|112.73|115.1|112.6|28
1624374060000|2021-06-22 15:01:00|115.12|112.62|115.2|112.7|115.3|112.8|115.04|112.54|35
1624374070000|2021-06-22 15:01:10|115.21|112.71|115.1|112.6|115.24|112.74|115.08|112.58|30
1624374080000|2021-06-22 15:01:20|115.08|112.58|114.93|112.43|115.08|112.58|114.9|112.4|25
1624374090000|2021-06-22 15:01:30|114.92|112.42|114.76|112.26|114.95|112.45|114.76|112.26|28
1624374100000|2021-06-22 15:01:40|114.75|112.25|114.76|112.26|114.79|112.29|114.54|112.04|31
1624374110000|2021-06-22 15:01:50|114.67|112.17|114.62|112.12|114.77|112.27|114.51|112.01|31
1624374120000|2021-06-22 15:02:00|114.6|112.1|114.76|112.26|114.87|112.37|114.6|112.1|32
1624374130000|2021-06-22 15:02:10|114.77|112.27|114.58|112.08|114.8|112.3|114.56|112.06|24
1624374140000|2021-06-22 15:02:20|114.47|111.97|114.4|111.9|114.47|111.97|114.4|111.9|4
1624374150000|2021-06-22 15:02:30|114.36|111.86|114.29|111.79|114.36|111.86|114.29|111.79|7
1624374160000|2021-06-22 15:02:40|114.32|111.82|114.42|111.92|114.47|111.97|114.32|111.82|12
1624374170000|2021-06-22 15:02:50|114.41|111.91|114.29|111.79|114.41|111.91|114.29|111.79|17
1624374180000|2021-06-22 15:03:00|114.3|111.8|114.29|111.79|114.32|111.82|114.29|111.79|5
1624374190000|2021-06-22 15:03:10|114.34|111.84|114.27|111.77|114.34|111.84|114.27|111.77|4
1624374200000|2021-06-22 15:03:20|114.33|111.83|114.49|111.99|114.57|112.07|114.33|111.83|8
1624374210000|2021-06-22 15:03:30|114.52|112.02|114.31|111.81|114.53|112.03|114.31|111.81|9
1624374220000|2021-06-22 15:03:40|114.34|111.84|114.43|111.93|114.43|111.93|114.32|111.82|7
1624374230000|2021-06-22 15:03:50|114.42|111.92|114.44|111.94|114.44|111.94|114.3|111.8|8
1624374240000|2021-06-22 15:04:00|114.47|111.97|114.29|111.79|114.47|111.97|114.29|111.79|9
1624374250000|2021-06-22 15:04:10|114.28|111.78|114.28|111.78|114.39|111.89|114.27|111.77|10
1624374260000|2021-06-22 15:04:20|114.3|111.8|114.28|111.78|114.31|111.81|114.27|111.77|5
1624374270000|2021-06-22 15:04:30|114.32|111.82|114.3|111.8|114.32|111.82|114.3|111.8|2
1624374280000|2021-06-22 15:04:40|114.31|111.81|114.31|111.81|114.34|111.84|114.28|111.78|7
1624374290000|2021-06-22 15:04:50|114.28|111.78|114.35|111.85|114.35|111.85|114.28|111.78|4
1624374300000|2021-06-22 15:05:00|114.37|111.87|114.45|111.95|114.49|111.99|114.35|111.85|7
1624374310000|2021-06-22 15:05:10|114.44|111.94|114.75|112.25|114.76|112.26|114.44|111.94|8
1624374320000|2021-06-22 15:05:20|114.69|112.19|114.63|112.13|114.75|112.25|114.53|112.03|28
1624374330000|2021-06-22 15:05:30|114.62|112.12|114.85|112.35|114.85|112.35|114.62|112.12|28
1624374340000|2021-06-22 15:05:40|114.79|112.29|115.12|112.62|115.18|112.68|114.79|112.29|29
1624374350000|2021-06-22 15:05:50|115.11|112.61|115.08|112.58|115.12|112.62|115.04|112.54|35
1624374360000|2021-06-22 15:06:00|115.05|112.55|114.73|112.23|115.05|112.55|114.73|112.23|30
1624374370000|2021-06-22 15:06:10|114.72|112.22|114.65|112.15|114.74|112.24|114.59|112.09|30
1624374380000|2021-06-22 15:06:20|114.68|112.18|114.89|112.39|114.98|112.48|114.64|112.14|32
1624374390000|2021-06-22 15:06:30|114.94|112.44|114.85|112.35|115.03|112.53|114.84|112.34|29
1624374400000|2021-06-22 15:06:40|114.84|112.34|114.69|112.19|114.89|112.39|114.66|112.16|31
1624374410000|2021-06-22 15:06:50|114.6|112.1|114.79|112.29|114.8|112.3|114.6|112.1|11
1624374420000|2021-06-22 15:07:00|114.8|112.3|114.85|112.35|114.97|112.47|114.8|112.3|9
1624374430000|2021-06-22 15:07:10|114.84|112.34|114.84|112.34|114.98|112.48|114.84|112.34|12
1624374440000|2021-06-22 15:07:20|114.85|112.35|114.81|112.31|114.85|112.35|114.69|112.19|16
1624374450000|2021-06-22 15:07:30|114.77|112.27|114.76|112.26|114.84|112.34|114.74|112.24|19
1624374460000|2021-06-22 15:07:40|114.75|112.25|114.99|112.49|115.06|112.56|114.75|112.25|9
1624374470000|2021-06-22 15:07:50|114.97|112.47|114.97|112.47|115.01|112.51|114.92|112.42|11
1624374480000|2021-06-22 15:08:00|114.94|112.44|115.08|112.58|115.08|112.58|114.94|112.44|6
1624374490000|2021-06-22 15:08:10|115.1|112.6|115.26|112.76|115.26|112.76|115.04|112.54|9
1624374500000|2021-06-22 15:08:20|115.27|112.77|115.34|112.84|115.42|112.92|115.27|112.77|9
1624374510000|2021-06-22 15:08:30|115.33|112.83|115.21|112.71|115.34|112.84|115.21|112.71|28
1624374520000|2021-06-22 15:08:40|115.2|112.7|115.34|112.84|115.34|112.84|115.17|112.67|17
1624374530000|2021-06-22 15:08:50|115.33|112.83|115.34|112.84|115.34|112.84|115.33|112.83|2
1624374540000|2021-06-22 15:09:00|115.32|112.82|115.39|112.89|115.39|112.89|115.32|112.82|7
1624374550000|2021-06-22 15:09:10|115.44|112.94|115.54|113.04|115.68|113.18|115.44|112.94|9
1624374560000|2021-06-22 15:09:20|115.56|113.06|115.81|113.31|115.81|113.31|115.56|113.06|8
1624374570000|2021-06-22 15:09:30|115.82|113.32|115.97|113.47|115.97|113.47|115.82|113.32|6
1624374580000|2021-06-22 15:09:40|116|113.5|116.31|113.81|116.31|113.81|116|113.5|7
1624374590000|2021-06-22 15:09:50|116.28|113.78|116.41|113.91|116.52|114.02|116.28|113.78|10
1624374600000|2021-06-22 15:10:00|116.44|113.94|116.44|113.94|116.58|114.08|116.38|113.88|11
1624374610000|2021-06-22 15:10:10|116.43|113.93|116.35|113.85|116.43|113.93|116.34|113.84|8
1624374620000|2021-06-22 15:10:20|116.39|113.89|117.13|114.63|117.13|114.63|116.39|113.89|20
1624374630000|2021-06-22 15:10:30|117.12|114.62|116.79|114.29|117.15|114.65|116.78|114.28|31
1624374640000|2021-06-22 15:10:40|116.82|114.32|116.69|114.19|116.95|114.45|116.58|114.08|33
1624374650000|2021-06-22 15:10:50|116.6|114.1|116.58|114.08|116.72|114.22|116.49|113.99|29
1624374660000|2021-06-22 15:11:00|116.59|114.09|116.52|114.02|116.7|114.2|116.52|114.02|29
1624374670000|2021-06-22 15:11:10|116.48|113.98|116.32|113.82|116.49|113.99|116.32|113.82|31
1624374680000|2021-06-22 15:11:20|116.37|113.87|116.29|113.79|116.37|113.87|116.19|113.69|31
1624374690000|2021-06-22 15:11:30|116.28|113.78|116.41|113.91|116.49|113.99|116.28|113.78|28
1624374700000|2021-06-22 15:11:40|116.4|113.9|116.4|113.9|116.41|113.91|116.26|113.76|32
1624374710000|2021-06-22 15:11:50|116.41|113.91|116.63|114.13|116.64|114.14|116.41|113.91|25
1624374720000|2021-06-22 15:12:00|116.64|114.14|116.72|114.22|116.85|114.35|116.61|114.11|34
1624374730000|2021-06-22 15:12:10|116.71|114.21|116.51|114.01|116.71|114.21|116.51|114.01|26
1624374740000|2021-06-22 15:12:20|116.49|113.99|116.58|114.08|116.58|114.08|116.42|113.92|29
1624374750000|2021-06-22 15:12:30|116.56|114.06|116.59|114.09|116.69|114.19|116.52|114.02|27
1624374760000|2021-06-22 15:12:40|116.6|114.1|116.48|113.98|116.6|114.1|116.48|113.98|25
1624374770000|2021-06-22 15:12:50|116.46|113.96|116.48|113.98|116.62|114.12|116.46|113.96|28
1624374780000|2021-06-22 15:13:00|116.45|113.95|116.26|113.76|116.46|113.96|116.26|113.76|28
1624374790000|2021-06-22 15:13:10|116.25|113.75|116.47|113.97|116.53|114.03|116.2|113.7|25
1624374800000|2021-06-22 15:13:20|116.46|113.96|116.13|113.63|116.46|113.96|116.12|113.62|26
1624374810000|2021-06-22 15:13:30|116.12|113.62|116.1|113.6|116.26|113.76|116.08|113.58|32
1624374820000|2021-06-22 15:13:40|116.18|113.68|116.28|113.78|116.39|113.89|116.18|113.68|33
1624374830000|2021-06-22 15:13:50|116.27|113.77|116.3|113.8|116.32|113.82|116.12|113.62|29
1624374840000|2021-06-22 15:14:00|116.28|113.78|116.19|113.69|116.31|113.81|116.15|113.65|29
1624374850000|2021-06-22 15:14:10|116.17|113.67|116.14|113.64|116.18|113.68|116.08|113.58|28
1624374860000|2021-06-22 15:14:20|116.16|113.66|116.11|113.61|116.18|113.68|116.11|113.61|20
1624374870000|2021-06-22 15:14:30|116.12|113.62|116.14|113.64|116.17|113.67|116.11|113.61|22
1624374880000|2021-06-22 15:14:40|116.15|113.65|116.04|113.54|116.15|113.65|116.02|113.52|20
1624374890000|2021-06-22 15:14:50|116|113.5|115.86|113.36|116.03|113.53|115.84|113.34|26
1624374900000|2021-06-22 15:15:00|115.85|113.35|116.03|113.53|116.08|113.58|115.85|113.35|30
1624374910000|2021-06-22 15:15:10|116.04|113.54|116.1|113.6|116.14|113.64|116.04|113.54|23
1624374920000|2021-06-22 15:15:20|116.11|113.61|115.79|113.29|116.11|113.61|115.79|113.29|24
1624374930000|2021-06-22 15:15:30|115.78|113.28|115.66|113.16|115.78|113.28|115.58|113.08|25
1624374940000|2021-06-22 15:15:40|115.63|113.13|115.47|112.97|115.65|113.15|115.46|112.96|32
1624374950000|2021-06-22 15:15:50|115.45|112.95|115.5|113|115.61|113.11|115.43|112.93|22
1624374960000|2021-06-22 15:16:00|115.49|112.99|115.74|113.24|115.74|113.24|115.49|112.99|26
1624374970000|2021-06-22 15:16:10|115.72|113.22|115.88|113.38|116.01|113.51|115.72|113.22|32
1624374980000|2021-06-22 15:16:20|115.89|113.39|115.68|113.18|115.97|113.47|115.68|113.18|27
1624374990000|2021-06-22 15:16:30|115.67|113.17|115.71|113.21|115.83|113.33|115.63|113.13|26
1624375000000|2021-06-22 15:16:40|115.72|113.22|115.47|112.97|115.72|113.22|115.46|112.96|28
1624375010000|2021-06-22 15:16:50|115.48|112.98|115.77|113.27|115.89|113.39|115.47|112.97|28
1624375020000|2021-06-22 15:17:00|115.76|113.26|115.65|113.15|115.76|113.26|115.6|113.1|23
1624375030000|2021-06-22 15:17:10|115.66|113.16|115.71|113.21|115.71|113.21|115.58|113.08|25
1624375040000|2021-06-22 15:17:20|115.73|113.23|116.04|113.54|116.12|113.62|115.73|113.23|28
1624375050000|2021-06-22 15:17:30|116.03|113.53|116.36|113.86|116.36|113.86|115.97|113.47|26
1624375060000|2021-06-22 15:17:40|116.38|113.88|116.42|113.92|116.59|114.09|116.35|113.85|30
1624375070000|2021-06-22 15:17:50|116.4|113.9|116.3|113.8|116.45|113.95|116.24|113.74|26
1624375080000|2021-06-22 15:18:00|116.31|113.81|116.14|113.64|116.31|113.81|116.13|113.63|26
1624375090000|2021-06-22 15:18:10|116.16|113.66|116.56|114.06|116.56|114.06|116.16|113.66|26
1624375100000|2021-06-22 15:18:20|116.51|114.01|116.44|113.94|116.69|114.19|116.44|113.94|29
1624375110000|2021-06-22 15:18:30|116.45|113.95|116.48|113.98|116.51|114.01|116.28|113.78|33
1624375120000|2021-06-22 15:18:40|116.5|114|116.53|114.03|116.67|114.17|116.5|114|25
1624375130000|2021-06-22 15:18:50|116.54|114.04|116.74|114.24|116.74|114.24|116.54|114.04|28
1624375140000|2021-06-22 15:19:00|116.75|114.25|116.8|114.3|116.85|114.35|116.68|114.18|25
1624375150000|2021-06-22 15:19:10|116.82|114.32|116.98|114.48|117.08|114.58|116.82|114.32|26
1624375160000|2021-06-22 15:19:20|117.02|114.52|116.98|114.48|117.12|114.62|116.98|114.48|29
1624375170000|2021-06-22 15:19:30|116.97|114.47|116.97|114.47|117.04|114.54|116.8|114.3|35
1624375180000|2021-06-22 15:19:40|116.96|114.46|116.93|114.43|117.01|114.51|116.89|114.39|31
1624375190000|2021-06-22 15:19:50|116.92|114.42|117.14|114.64|117.14|114.64|116.92|114.42|26
1624375200000|2021-06-22 15:20:00|117.15|114.65|116.81|114.31|117.18|114.68|116.81|114.31|29
1624375210000|2021-06-22 15:20:10|116.79|114.29|116.66|114.16|116.82|114.32|116.6|114.1|31
1624375220000|2021-06-22 15:20:20|116.65|114.15|116.92|114.42|117.01|114.51|116.63|114.13|30
1624375230000|2021-06-22 15:20:30|116.89|114.39|116.76|114.26|116.89|114.39|116.6|114.1|29
1624375240000|2021-06-22 15:20:40|116.77|114.27|116.95|114.45|116.97|114.47|116.77|114.27|31
1624375250000|2021-06-22 15:20:50|116.93|114.43|116.98|114.48|116.99|114.49|116.92|114.42|20
1624375260000|2021-06-22 15:21:00|116.97|114.47|117.12|114.62|117.19|114.69|116.97|114.47|23
1624375270000|2021-06-22 15:21:10|117.1|114.6|116.98|114.48|117.17|114.67|116.96|114.46|26
1624375280000|2021-06-22 15:21:20|116.95|114.45|117.1|114.6|117.1|114.6|116.94|114.44|26
1624375290000|2021-06-22 15:21:30|117.09|114.59|117.2|114.7|117.2|114.7|117.03|114.53|31
1624375300000|2021-06-22 15:21:40|117.21|114.71|117.14|114.64|117.23|114.73|117.1|114.6|29
1624375310000|2021-06-22 15:21:50|117.11|114.61|117.01|114.51|117.15|114.65|117.01|114.51|22
1624375320000|2021-06-22 15:22:00|117.02|114.52|116.85|114.35|117.03|114.53|116.81|114.31|33
1624375330000|2021-06-22 15:22:10|116.87|114.37|116.89|114.39|117|114.5|116.86|114.36|28
1624375340000|2021-06-22 15:22:20|116.87|114.37|116.7|114.2|116.89|114.39|116.62|114.12|33
1624375350000|2021-06-22 15:22:30|116.73|114.23|116.82|114.32|116.86|114.36|116.64|114.14|31
1624375360000|2021-06-22 15:22:40|116.8|114.3|116.93|114.43|117.04|114.54|116.78|114.28|27
1624375370000|2021-06-22 15:22:50|116.94|114.44|116.79|114.29|117.03|114.53|116.79|114.29|35
1624375380000|2021-06-22 15:23:00|116.77|114.27|116.68|114.18|116.79|114.29|116.67|114.17|26
1624375390000|2021-06-22 15:23:10|116.66|114.16|116.72|114.22|116.77|114.27|116.62|114.12|32
1624375400000|2021-06-22 15:23:20|116.71|114.21|116.6|114.1|116.73|114.23|116.59|114.09|32
1624375410000|2021-06-22 15:23:30|116.62|114.12|116.45|113.95|116.65|114.15|116.44|113.94|26
1624375420000|2021-06-22 15:23:40|116.47|113.97|116.47|113.97|116.53|114.03|116.37|113.87|29
1624375430000|2021-06-22 15:23:50|116.51|114.01|116.43|113.93|116.61|114.11|116.4|113.9|30
1624375440000|2021-06-22 15:24:00|116.44|113.94|116.81|114.31|116.81|114.31|116.44|113.94|27
1624375450000|2021-06-22 15:24:10|116.82|114.32|116.85|114.35|116.98|114.48|116.76|114.26|25
1624375460000|2021-06-22 15:24:20|116.84|114.34|116.72|114.22|116.86|114.36|116.63|114.13|24
1624375470000|2021-06-22 15:24:30|116.81|114.31|116.78|114.28|117.06|114.56|116.78|114.28|32
1624375480000|2021-06-22 15:24:40|116.76|114.26|116.75|114.25|116.77|114.27|116.64|114.14|27
1624375490000|2021-06-22 15:24:50|116.76|114.26|117.11|114.61|117.11|114.61|116.76|114.26|30
1624375500000|2021-06-22 15:25:00|117.12|114.62|117|114.5|117.24|114.74|117|114.5|29
1624375510000|2021-06-22 15:25:10|116.99|114.49|117.48|114.98|117.48|114.98|116.86|114.36|27
1624375520000|2021-06-22 15:25:20|117.47|114.97|117.49|114.99|117.54|115.04|117.21|114.71|31
1624375530000|2021-06-22 15:25:30|117.54|115.04|117.77|115.27|117.78|115.28|117.54|115.04|24
1624375540000|2021-06-22 15:25:40|117.79|115.29|118.08|115.58|118.14|115.64|117.79|115.29|27
1624375550000|2021-06-22 15:25:50|118.12|115.62|118.1|115.6|118.18|115.68|118.09|115.59|28
1624375560000|2021-06-22 15:26:00|118.09|115.59|118.47|115.97|118.47|115.97|117.94|115.44|30
1624375570000|2021-06-22 15:26:10|118.49|115.99|118.77|116.27|118.8|116.3|118.46|115.96|27
1624375580000|2021-06-22 15:26:20|118.79|116.29|119.3|116.8|119.31|116.81|118.79|116.29|28
1624375590000|2021-06-22 15:26:30|119.29|116.79|119.7|117.2|119.91|117.41|119.29|116.79|28
1624375600000|2021-06-22 15:26:40|119.69|117.19|119.38|116.88|119.71|117.21|119.38|116.88|31
1624375610000|2021-06-22 15:26:50|119.39|116.89|119.54|117.04|119.7|117.2|119.39|116.89|32
1624375620000|2021-06-22 15:27:00|119.55|117.05|119.49|116.99|119.66|117.16|119.48|116.98|31
1624375630000|2021-06-22 15:27:10|119.46|116.96|119.13|116.63|119.46|116.96|119.12|116.62|32
1624375640000|2021-06-22 15:27:20|118.99|116.49|119.25|116.75|119.29|116.79|118.99|116.49|33
1624375650000|2021-06-22 15:27:30|119.21|116.71|119.05|116.55|119.31|116.81|118.91|116.41|31
1624375660000|2021-06-22 15:27:40|119.06|116.56|119|116.5|119.16|116.66|118.91|116.41|35
1624375670000|2021-06-22 15:27:50|118.93|116.43|118.88|116.38|119.01|116.51|118.8|116.3|25
1624375680000|2021-06-22 15:28:00|118.9|116.4|118.95|116.45|118.99|116.49|118.83|116.33|32
1624375690000|2021-06-22 15:28:10|118.92|116.42|118.68|116.18|118.92|116.42|118.62|116.12|32
1624375700000|2021-06-22 15:28:20|118.72|116.22|118.74|116.24|118.93|116.43|118.72|116.22|29
1624375710000|2021-06-22 15:28:30|118.72|116.22|118.77|116.27|118.82|116.32|118.65|116.15|32
1624375720000|2021-06-22 15:28:40|118.78|116.28|118.61|116.11|118.8|116.3|118.57|116.07|25
1624375730000|2021-06-22 15:28:50|118.62|116.12|118.63|116.13|118.66|116.16|118.48|115.98|33
1624375740000|2021-06-22 15:29:00|118.66|116.16|118.66|116.16|118.74|116.24|118.54|116.04|27
1624375750000|2021-06-22 15:29:10|118.67|116.17|118.48|115.98|118.68|116.18|118.48|115.98|26
1624375760000|2021-06-22 15:29:20|118.46|115.96|118.57|116.07|118.61|116.11|118.43|115.93|32
1624375770000|2021-06-22 15:29:30|118.55|116.05|118.78|116.28|118.78|116.28|118.55|116.05|22
1624375780000|2021-06-22 15:29:40|118.81|116.31|118.68|116.18|118.92|116.42|118.66|116.16|30
1624375790000|2021-06-22 15:29:50|118.67|116.17|118.8|116.3|118.88|116.38|118.63|116.13|28
1624375800000|2021-06-22 15:30:00|118.83|116.33|118.8|116.3|118.88|116.38|118.77|116.27|24
1624375810000|2021-06-22 15:30:10|118.73|116.23|118.69|116.19|118.73|116.23|118.59|116.09|21
1624375820000|2021-06-22 15:30:20|118.79|116.29|118.86|116.36|118.94|116.44|118.68|116.18|30
1624375830000|2021-06-22 15:30:30|118.85|116.35|119.09|116.59|119.12|116.62|118.83|116.33|31
1624375840000|2021-06-22 15:30:40|119.1|116.6|119.59|117.09|119.59|117.09|119.05|116.55|29
1624375850000|2021-06-22 15:30:50|119.63|117.13|119.43|116.93|119.66|117.16|119.41|116.91|26
1624375860000|2021-06-22 15:31:00|119.44|116.94|119.9|117.4|119.9|117.4|119.38|116.88|37
1624375870000|2021-06-22 15:31:10|119.93|117.43|120.33|117.83|120.45|117.95|119.93|117.43|33
1624375880000|2021-06-22 15:31:20|120.38|117.88|120.24|117.74|120.5|118|120.24|117.74|35
1624375890000|2021-06-22 15:31:30|120.21|117.71|120.1|117.6|120.3|117.8|120.09|117.59|30
1624375900000|2021-06-22 15:31:40|120.09|117.59|119.77|117.27|120.09|117.59|119.77|117.27|28
1624375910000|2021-06-22 15:31:50|119.91|117.41|119.75|117.25|120.08|117.58|119.74|117.24|30
1624375920000|2021-06-22 15:32:00|119.71|117.21|119.63|117.13|119.85|117.35|119.63|117.13|32
1624375930000|2021-06-22 15:32:10|119.62|117.12|119.41|116.91|119.62|117.12|119.3|116.8|33
1624375940000|2021-06-22 15:32:20|119.4|116.9|119.4|116.9|119.43|116.93|119.29|116.79|31
1624375950000|2021-06-22 15:32:30|119.39|116.89|119.26|116.76|119.39|116.89|119.13|116.63|33
1624375960000|2021-06-22 15:32:40|119.25|116.75|119.49|116.99|119.5|117|119.19|116.69|35
1624375970000|2021-06-22 15:32:50|119.48|116.98|119.68|117.18|119.68|117.18|119.37|116.87|28
1624375980000|2021-06-22 15:33:00|119.66|117.16|119.58|117.08|119.69|117.19|119.55|117.05|32
1624375990000|2021-06-22 15:33:10|119.55|117.05|119.55|117.05|119.64|117.14|119.5|117|30
1624376000000|2021-06-22 15:33:20|119.56|117.06|119.42|116.92|119.58|117.08|119.38|116.88|37
1624376010000|2021-06-22 15:33:30|119.44|116.94|119.45|116.95|119.46|116.96|119.27|116.77|32
1624376020000|2021-06-22 15:33:40|119.44|116.94|119.73|117.23|119.73|117.23|119.31|116.81|25
1624376030000|2021-06-22 15:33:50|119.74|117.24|120.14|117.64|120.14|117.64|119.72|117.22|32
1624376040000|2021-06-22 15:34:00|120.13|117.63|119.98|117.48|120.32|117.82|119.91|117.41|31
1624376050000|2021-06-22 15:34:10|119.91|117.41|120.03|117.53|120.12|117.62|119.91|117.41|35
1624376060000|2021-06-22 15:34:20|120.01|117.51|120.33|117.83|120.33|117.83|119.99|117.49|31
1624376070000|2021-06-22 15:34:30|120.32|117.82|120.49|117.99|120.73|118.23|120.32|117.82|34
1624376080000|2021-06-22 15:34:40|120.52|118.02|120.41|117.91|120.65|118.15|120.39|117.89|35
1624376090000|2021-06-22 15:34:50|120.39|117.89|120.4|117.9|120.55|118.05|120.24|117.74|27
1624376100000|2021-06-22 15:35:00|120.35|117.85|119.99|117.49|120.4|117.9|119.94|117.44|34
1624376110000|2021-06-22 15:35:10|120.01|117.51|119.77|117.27|120.01|117.51|119.75|117.25|26
1624376120000|2021-06-22 15:35:20|119.75|117.25|119.67|117.17|119.83|117.33|119.62|117.12|32
1624376130000|2021-06-22 15:35:30|119.65|117.15|119.42|116.92|119.68|117.18|119.28|116.78|31
1624376140000|2021-06-22 15:35:40|119.45|116.95|119.38|116.88|119.45|116.95|119.18|116.68|31
1624376150000|2021-06-22 15:35:50|119.37|116.87|119.32|116.82|119.53|117.03|119.32|116.82|31
1624376160000|2021-06-22 15:36:00|119.31|116.81|119.79|117.29|119.79|117.29|119.26|116.76|37
1624376170000|2021-06-22 15:36:10|119.77|117.27|119.58|117.08|119.79|117.29|119.52|117.02|32
1624376180000|2021-06-22 15:36:20|119.59|117.09|119.38|116.88|119.6|117.1|119.29|116.79|35
1624376190000|2021-06-22 15:36:30|119.36|116.86|119.15|116.65|119.45|116.95|119.15|116.65|35
1624376200000|2021-06-22 15:36:40|119.22|116.72|118.98|116.48|119.22|116.72|118.9|116.4|32
1624376210000|2021-06-22 15:36:50|119.05|116.55|118.94|116.44|119.05|116.55|118.79|116.29|31
1624376220000|2021-06-22 15:37:00|118.93|116.43|118.82|116.32|118.93|116.43|118.77|116.27|30
1624376230000|2021-06-22 15:37:10|118.83|116.33|118.95|116.45|118.95|116.45|118.69|116.19|34
1624376240000|2021-06-22 15:37:20|118.99|116.49|119.14|116.64|119.31|116.81|118.99|116.49|33
1624376250000|2021-06-22 15:37:30|119.11|116.61|118.74|116.24|119.11|116.61|118.73|116.23|28
1624376260000|2021-06-22 15:37:40|118.73|116.23|118.93|116.43|119.01|116.51|118.71|116.21|32
1624376270000|2021-06-22 15:37:50|118.92|116.42|118.84|116.34|118.96|116.46|118.73|116.23|30
1624376280000|2021-06-22 15:38:00|118.83|116.33|119.03|116.53|119.03|116.53|118.78|116.28|28
1624376290000|2021-06-22 15:38:10|119.07|116.57|118.61|116.11|119.07|116.57|118.61|116.11|32
1624376300000|2021-06-22 15:38:20|118.64|116.14|118.67|116.17|118.72|116.22|118.6|116.1|30
1624376310000|2021-06-22 15:38:30|118.66|116.16|118.74|116.24|118.74|116.24|118.44|115.94|29
1624376320000|2021-06-22 15:38:40|118.75|116.25|118.57|116.07|118.76|116.26|118.44|115.94|33
1624376330000|2021-06-22 15:38:50|118.58|116.08|118.67|116.17|118.72|116.22|118.55|116.05|32
1624376340000|2021-06-22 15:39:00|118.64|116.14|118.49|115.99|118.65|116.15|118.45|115.95|28
1624376350000|2021-06-22 15:39:10|118.51|116.01|118.45|115.95|118.56|116.06|118.44|115.94|33
1624376360000|2021-06-22 15:39:20|118.46|115.96|118.39|115.89|118.48|115.98|118.39|115.89|27
1624376370000|2021-06-22 15:39:30|118.33|115.83|118.22|115.72|118.41|115.91|118.21|115.71|29
1624376380000|2021-06-22 15:39:40|118.27|115.77|118.18|115.68|118.29|115.79|118.16|115.66|28
1624376390000|2021-06-22 15:39:50|118.17|115.67|118.21|115.71|118.27|115.77|118.14|115.64|26
1624376400000|2021-06-22 15:40:00|118.22|115.72|118.2|115.7|118.22|115.72|118.15|115.65|25
1624376410000|2021-06-22 15:40:10|118.21|115.71|118.29|115.79|118.41|115.91|118.21|115.71|28
1624376420000|2021-06-22 15:40:20|118.28|115.78|118.16|115.66|118.35|115.85|118.15|115.65|28
1624376430000|2021-06-22 15:40:30|118.15|115.65|118.24|115.74|118.24|115.74|118.1|115.6|21
1624376440000|2021-06-22 15:40:40|118.25|115.75|118.67|116.17|118.67|116.17|118.25|115.75|30
1624376450000|2021-06-22 15:40:50|118.7|116.2|118.67|116.17|118.72|116.22|118.6|116.1|31
1624376460000|2021-06-22 15:41:00|118.68|116.18|118.95|116.45|118.98|116.48|118.67|116.17|35
1624376470000|2021-06-22 15:41:10|118.99|116.49|118.92|116.42|119.01|116.51|118.87|116.37|28
1624376480000|2021-06-22 15:41:20|118.89|116.39|119.19|116.69|119.19|116.69|118.89|116.39|32
1624376490000|2021-06-22 15:41:30|119.22|116.72|119.04|116.54|119.22|116.72|119.04|116.54|25
1624376500000|2021-06-22 15:41:40|119.05|116.55|119.01|116.51|119.08|116.58|118.99|116.49|24
1624376510000|2021-06-22 15:41:50|119|116.5|118.74|116.24|119.01|116.51|118.71|116.21|31
1624376520000|2021-06-22 15:42:00|118.72|116.22|118.39|115.89|118.75|116.25|118.39|115.89|32
1624376530000|2021-06-22 15:42:10|118.37|115.87|118.36|115.86|118.51|116.01|118.17|115.67|34
1624376540000|2021-06-22 15:42:20|118.37|115.87|118.12|115.62|118.38|115.88|118.09|115.59|29
1624376550000|2021-06-22 15:42:30|118.11|115.61|118.16|115.66|118.23|115.73|117.99|115.49|36
1624376560000|2021-06-22 15:42:40|118.14|115.64|118.04|115.54|118.18|115.68|118.01|115.51|33
1624376570000|2021-06-22 15:42:50|118.01|115.51|118.08|115.58|118.16|115.66|118.01|115.51|31
1624376580000|2021-06-22 15:43:00|118.09|115.59|118.03|115.53|118.15|115.65|117.88|115.38|34
1624376590000|2021-06-22 15:43:10|118.06|115.56|118.06|115.56|118.13|115.63|118.03|115.53|28
1624376600000|2021-06-22 15:43:20|118.07|115.57|118.04|115.54|118.16|115.66|118.03|115.53|28
1624376610000|2021-06-22 15:43:30|118.01|115.51|118.3|115.8|118.3|115.8|117.98|115.48|29
1624376620000|2021-06-22 15:43:40|118.31|115.81|118.18|115.68|118.44|115.94|118.18|115.68|29
1624376630000|2021-06-22 15:43:50|118.17|115.67|118.12|115.62|118.26|115.76|118.1|115.6|30
1624376640000|2021-06-22 15:44:00|118.15|115.65|118.05|115.55|118.16|115.66|118.01|115.51|28
1624376650000|2021-06-22 15:44:10|118.07|115.57|118.06|115.56|118.08|115.58|118|115.5|23
1624376660000|2021-06-22 15:44:20|118.07|115.57|118.23|115.73|118.31|115.81|118.06|115.56|27
1624376670000|2021-06-22 15:44:30|118.24|115.74|118.47|115.97|118.47|115.97|118.21|115.71|31
1624376680000|2021-06-22 15:44:40|118.45|115.95|118.45|115.95|118.55|116.05|118.39|115.89|24
1624376690000|2021-06-22 15:44:50|118.46|115.96|118.27|115.77|118.46|115.96|118.23|115.73|33
1624376700000|2021-06-22 15:45:00|118.3|115.8|118.49|115.99|118.49|115.99|118.3|115.8|26
1624376710000|2021-06-22 15:45:10|118.5|116|118.81|116.31|118.82|116.32|118.5|116|29
1624376720000|2021-06-22 15:45:20|118.79|116.29|118.76|116.26|118.82|116.32|118.72|116.22|26
1624376730000|2021-06-22 15:45:30|118.79|116.29|118.31|115.81|118.8|116.3|118.31|115.81|26
1624376740000|2021-06-22 15:45:40|118.32|115.82|118.38|115.88|118.52|116.02|118.32|115.82|29
1624376750000|2021-06-22 15:45:50|118.37|115.87|117.99|115.49|118.37|115.87|117.99|115.49|30
1624376760000|2021-06-22 15:46:00|118.06|115.56|117.98|115.48|118.06|115.56|117.88|115.38|33
1624376770000|2021-06-22 15:46:10|118.02|115.52|117.87|115.37|118.12|115.62|117.86|115.36|30
1624376780000|2021-06-22 15:46:20|117.85|115.35|117.75|115.25|117.85|115.35|117.62|115.12|35
1624376790000|2021-06-22 15:46:30|117.76|115.26|117.53|115.03|117.76|115.26|117.52|115.02|29
1624376800000|2021-06-22 15:46:40|117.56|115.06|117.49|114.99|117.64|115.14|117.44|114.94|34
1624376810000|2021-06-22 15:46:50|117.47|114.97|117.48|114.98|117.48|114.98|117.32|114.82|32
1624376820000|2021-06-22 15:47:00|117.49|114.99|117.47|114.97|117.53|115.03|117.39|114.89|32
1624376830000|2021-06-22 15:47:10|117.48|114.98|117.44|114.94|117.54|115.04|117.44|114.94|21
1624376840000|2021-06-22 15:47:20|117.45|114.95|117.49|114.99|117.51|115.01|117.44|114.94|26
1624376850000|2021-06-22 15:47:30|117.5|115|117.47|114.97|117.52|115.02|117.4|114.9|27
1624376860000|2021-06-22 15:47:40|117.46|114.96|117.37|114.87|117.53|115.03|117.37|114.87|29
1624376870000|2021-06-22 15:47:50|117.32|114.82|117.54|115.04|117.57|115.07|117.32|114.82|33
1624376880000|2021-06-22 15:48:00|117.45|114.95|117.52|115.02|117.54|115.04|117.43|114.93|25
1624376890000|2021-06-22 15:48:10|117.54|115.04|117.49|114.99|117.61|115.11|117.41|114.91|23
1624376900000|2021-06-22 15:48:20|117.59|115.09|117.64|115.14|117.66|115.16|117.59|115.09|21
1624376910000|2021-06-22 15:48:30|117.63|115.13|117.75|115.25|117.77|115.27|117.58|115.08|32
1624376920000|2021-06-22 15:48:40|117.74|115.24|117.8|115.3|117.84|115.34|117.73|115.23|19
1624376930000|2021-06-22 15:48:50|117.81|115.31|117.9|115.4|117.9|115.4|117.76|115.26|24
1624376940000|2021-06-22 15:49:00|117.89|115.39|118.17|115.67|118.25|115.75|117.89|115.39|21
1624376950000|2021-06-22 15:49:10|118.16|115.66|118.47|115.97|118.49|115.99|118.16|115.66|33
1624376960000|2021-06-22 15:49:20|118.46|115.96|118.61|116.11|118.68|116.18|118.46|115.96|22
1624376970000|2021-06-22 15:49:30|118.6|116.1|118.62|116.12|118.62|116.12|118.51|116.01|31
1624376980000|2021-06-22 15:49:40|118.68|116.18|118.78|116.28|118.9|116.4|118.68|116.18|31
1624376990000|2021-06-22 15:49:50|118.77|116.27|118.71|116.21|118.78|116.28|118.65|116.15|29
1624377000000|2021-06-22 15:50:00|118.68|116.18|119|116.5|119|116.5|118.68|116.18|30
1624377010000|2021-06-22 15:50:10|119.02|116.52|119.24|116.74|119.45|116.95|119.01|116.51|34
1624377020000|2021-06-22 15:50:20|119.23|116.73|119.17|116.67|119.38|116.88|119.09|116.59|29
1624377030000|2021-06-22 15:50:30|119.18|116.68|119.36|116.86|119.41|116.91|119.17|116.67|27
1624377040000|2021-06-22 15:50:40|119.38|116.88|119.36|116.86|119.42|116.92|119.36|116.86|18
1624377050000|2021-06-22 15:50:50|119.35|116.85|119.26|116.76|119.36|116.86|119.25|116.75|24
1624377060000|2021-06-22 15:51:00|119.23|116.73|119.01|116.51|119.25|116.75|118.99|116.49|32
1624377070000|2021-06-22 15:51:10|119.02|116.52|119.27|116.77|119.28|116.78|118.99|116.49|27
1624377080000|2021-06-22 15:51:20|119.26|116.76|119.05|116.55|119.3|116.8|119.05|116.55|28
1624377090000|2021-06-22 15:51:30|119.04|116.54|118.87|116.37|119.04|116.54|118.84|116.34|30
1624377100000|2021-06-22 15:51:40|118.86|116.36|118.87|116.37|118.91|116.41|118.79|116.29|25
1624377110000|2021-06-22 15:51:50|118.77|116.27|118.95|116.45|119.02|116.52|118.77|116.27|30
1624377120000|2021-06-22 15:52:00|118.94|116.44|118.85|116.35|118.97|116.47|118.84|116.34|32
1624377130000|2021-06-22 15:52:10|118.84|116.34|118.76|116.26|118.86|116.36|118.7|116.2|31
1624377140000|2021-06-22 15:52:20|118.77|116.27|118.94|116.44|119.04|116.54|118.77|116.27|31
1624377150000|2021-06-22 15:52:30|118.86|116.36|118.9|116.4|118.94|116.44|118.78|116.28|29
1624377160000|2021-06-22 15:52:40|118.89|116.39|119.07|116.57|119.07|116.57|118.81|116.31|27
1624377170000|2021-06-22 15:52:50|119.09|116.59|118.93|116.43|119.15|116.65|118.93|116.43|24
1624377180000|2021-06-22 15:53:00|118.95|116.45|118.82|116.32|118.97|116.47|118.79|116.29|31
1624377190000|2021-06-22 15:53:10|118.83|116.33|119.05|116.55|119.08|116.58|118.82|116.32|25
1624377200000|2021-06-22 15:53:20|119.06|116.56|119.05|116.55|119.13|116.63|119.04|116.54|26
1624377210000|2021-06-22 15:53:30|119.06|116.56|119.01|116.51|119.14|116.64|119.01|116.51|24
1624377220000|2021-06-22 15:53:40|119|116.5|119.13|116.63|119.18|116.68|119|116.5|30
1624377230000|2021-06-22 15:53:50|119.15|116.65|119.27|116.77|119.33|116.83|119.15|116.65|34
1624377240000|2021-06-22 15:54:00|119.25|116.75|119.5|117|119.52|117.02|119.21|116.71|26
1624377250000|2021-06-22 15:54:10|119.51|117.01|119.83|117.33|119.83|117.33|119.43|116.93|26
1624377260000|2021-06-22 15:54:20|119.85|117.35|119.6|117.1|119.9|117.4|119.6|117.1|26
1624377270000|2021-06-22 15:54:30|119.59|117.09|119.45|116.95|119.59|117.09|119.43|116.93|21
1624377280000|2021-06-22 15:54:40|119.47|116.97|119.85|117.35|119.86|117.36|119.45|116.95|26
1624377290000|2021-06-22 15:54:50|119.84|117.34|119.89|117.39|119.89|117.39|119.66|117.16|25
1624377300000|2021-06-22 15:55:00|119.91|117.41|119.63|117.13|119.91|117.41|119.63|117.13|24
1624377310000|2021-06-22 15:55:10|119.62|117.12|119.72|117.22|119.72|117.22|119.54|117.04|27
1624377320000|2021-06-22 15:55:20|119.7|117.2|119.46|116.96|119.7|117.2|119.39|116.89|32
1624377330000|2021-06-22 15:55:30|119.47|116.97|119.53|117.03|119.53|117.03|119.29|116.79|25
1624377340000|2021-06-22 15:55:40|119.51|117.01|119.51|117.01|119.56|117.06|119.46|116.96|23
1624377350000|2021-06-22 15:55:50|119.52|117.02|119.55|117.05|119.68|117.18|119.45|116.95|34
1624377360000|2021-06-22 15:56:00|119.56|117.06|119.2|116.7|119.56|117.06|119.2|116.7|25
1624377370000|2021-06-22 15:56:10|119.22|116.72|119.15|116.65|119.31|116.81|119.09|116.59|31
1624377380000|2021-06-22 15:56:20|119.17|116.67|119.11|116.61|119.23|116.73|118.95|116.45|33
1624377390000|2021-06-22 15:56:30|119.07|116.57|119.16|116.66|119.2|116.7|119.01|116.51|26
1624377400000|2021-06-22 15:56:40|119.2|116.7|118.96|116.46|119.2|116.7|118.92|116.42|28
1624377410000|2021-06-22 15:56:50|118.97|116.47|118.96|116.46|119.09|116.59|118.92|116.42|27
1624377420000|2021-06-22 15:57:00|119.01|116.51|119.36|116.86|119.42|116.92|119.01|116.51|29
1624377430000|2021-06-22 15:57:10|119.34|116.84|119.16|116.66|119.34|116.84|119.15|116.65|28
1624377440000|2021-06-22 15:57:20|119.17|116.67|119.55|117.05|119.6|117.1|119.14|116.64|32
1624377450000|2021-06-22 15:57:30|119.48|116.98|119.43|116.93|119.55|117.05|119.24|116.74|34
1624377460000|2021-06-22 15:57:40|119.42|116.92|119.16|116.66|119.47|116.97|119.1|116.6|33
1624377470000|2021-06-22 15:57:50|119.2|116.7|119.37|116.87|119.4|116.9|119.2|116.7|32
1624377480000|2021-06-22 15:58:00|119.38|116.88|119.22|116.72|119.38|116.88|119.22|116.72|24
1624377490000|2021-06-22 15:58:10|119.33|116.83|119.22|116.72|119.34|116.84|119.22|116.72|28
1624377500000|2021-06-22 15:58:20|119.23|116.73|119|116.5|119.25|116.75|118.93|116.43|33
1624377510000|2021-06-22 15:58:30|118.99|116.49|118.99|116.49|119.03|116.53|118.93|116.43|25
1624377520000|2021-06-22 15:58:40|119.06|116.56|119.01|116.51|119.06|116.56|118.87|116.37|24
1624377530000|2021-06-22 15:58:50|119.02|116.52|119.17|116.67|119.32|116.82|118.98|116.48|31
1624377540000|2021-06-22 15:59:00|119.18|116.68|119.24|116.74|119.25|116.75|118.99|116.49|33
1624377550000|2021-06-22 15:59:10|119.28|116.78|119.57|117.07|119.57|117.07|119.22|116.72|30
1624377560000|2021-06-22 15:59:20|119.58|117.08|119.47|116.97|119.58|117.08|119.35|116.85|30
1624377570000|2021-06-22 15:59:30|119.54|117.04|119.52|117.02|119.63|117.13|119.47|116.97|28
1624377580000|2021-06-22 15:59:40|119.53|117.03|119.62|117.12|119.65|117.15|119.45|116.95|27
1624377590000|2021-06-22 15:59:50|119.65|117.15|119.49|116.99|119.67|117.17|119.45|116.95|28
1624377600000|2021-06-22 16:00:00|119.5|117|119.49|116.99|119.63|117.13|119.44|116.94|28
1624377610000|2021-06-22 16:00:10|119.47|116.97|119.21|116.71|119.48|116.98|119.21|116.71|24
1624377620000|2021-06-22 16:00:20|119.18|116.68|118.87|116.37|119.2|116.7|118.86|116.36|29
1624377630000|2021-06-22 16:00:30|118.88|116.38|119.54|117.04|119.59|117.09|118.88|116.38|31
1624377640000|2021-06-22 16:00:40|119.52|117.02|119.8|117.3|119.8|117.3|119.51|117.01|29
1624377650000|2021-06-22 16:00:50|119.79|117.29|119.79|117.29|119.9|117.4|119.73|117.23|26
1624377660000|2021-06-22 16:01:00|119.73|117.23|120.08|117.58|120.12|117.62|119.73|117.23|26
1624377670000|2021-06-22 16:01:10|120.06|117.56|120.3|117.8|120.3|117.8|120|117.5|31
1624377680000|2021-06-22 16:01:20|120.31|117.81|120.45|117.95|120.45|117.95|120.19|117.69|31
1624377690000|2021-06-22 16:01:30|120.47|117.97|120.54|118.04|120.67|118.17|120.42|117.92|32
1624377700000|2021-06-22 16:01:40|120.55|118.05|120.75|118.25|120.75|118.25|120.53|118.03|24
1624377710000|2021-06-22 16:01:50|120.76|118.26|120.7|118.2|120.85|118.35|120.69|118.19|30
1624377720000|2021-06-22 16:02:00|120.72|118.22|120.34|117.84|120.75|118.25|120.32|117.82|35
1624377730000|2021-06-22 16:02:10|120.48|117.98|120.46|117.96|120.75|118.25|120.29|117.79|32
1624377740000|2021-06-22 16:02:20|120.67|118.17|121|118.5|121|118.5|120.49|117.99|29
1624377750000|2021-06-22 16:02:30|121.01|118.51|120.9|118.4|121.05|118.55|120.85|118.35|31
1624377760000|2021-06-22 16:02:40|120.98|118.48|121.42|118.92|121.42|118.92|120.88|118.38|31
1624377770000|2021-06-22 16:02:50|121.6|119.1|121.31|118.81|121.95|119.45|121.07|118.57|16
1624377780000|2021-06-22 16:03:00|121.32|118.82|121.71|119.21|121.91|119.41|121.24|118.74|26
1624377790000|2021-06-22 16:03:10|121.6|119.1|121.55|119.05|121.79|119.29|121.54|119.04|23
1624377800000|2021-06-22 16:03:20|121.56|119.06|121.68|119.18|121.69|119.19|121.49|118.99|17
1624377810000|2021-06-22 16:03:30|121.72|119.22|121.73|119.23|121.75|119.25|121.58|119.08|19
1624377820000|2021-06-22 16:03:40|121.76|119.26|121.73|119.23|121.77|119.27|121.64|119.14|25
1624377830000|2021-06-22 16:03:50|121.74|119.24|121.71|119.21|121.84|119.34|121.7|119.2|30
1624377840000|2021-06-22 16:04:00|121.73|119.23|121.72|119.22|121.79|119.29|121.72|119.22|17
1624377850000|2021-06-22 16:04:10|121.57|119.07|121.57|119.07|121.79|119.29|121.46|118.96|30
1624377860000|2021-06-22 16:04:20|121.64|119.14|121.51|119.01|121.69|119.19|121.39|118.89|28
1624377870000|2021-06-22 16:04:30|121.47|118.97|121.47|118.97|121.64|119.14|121.42|118.92|32
1624377880000|2021-06-22 16:04:40|121.46|118.96|121.54|119.04|121.61|119.11|121.36|118.86|31
1624377890000|2021-06-22 16:04:50|121.53|119.03|121.4|118.9|121.53|119.03|121.4|118.9|32
1624377900000|2021-06-22 16:05:00|121.39|118.89|121.7|119.2|121.75|119.25|121.39|118.89|26
1624377910000|2021-06-22 16:05:10|121.71|119.21|122.06|119.56|122.17|119.67|121.64|119.14|28
1624377920000|2021-06-22 16:05:20|122.07|119.57|121.95|119.45|122.19|119.69|121.95|119.45|28
1624377930000|2021-06-22 16:05:30|122|119.5|122.17|119.67|122.26|119.76|121.95|119.45|29
1624377940000|2021-06-22 16:05:40|122.19|119.69|122.27|119.77|122.29|119.79|122.08|119.58|31
1624377950000|2021-06-22 16:05:50|122.25|119.75|122.42|119.92|122.51|120.01|122.24|119.74|24
1624377960000|2021-06-22 16:06:00|122.47|119.97|122.43|119.93|122.47|119.97|122.38|119.88|28
1624377970000|2021-06-22 16:06:10|122.42|119.92|122.39|119.89|122.48|119.98|122.33|119.83|30
1624377980000|2021-06-22 16:06:20|122.37|119.87|122.44|119.94|122.44|119.94|122.34|119.84|29
1624377990000|2021-06-22 16:06:30|122.42|119.92|122.39|119.89|122.5|120|122.38|119.88|30
1624378000000|2021-06-22 16:06:40|122.38|119.88|122.58|120.08|122.6|120.1|122.38|119.88|27
1624378010000|2021-06-22 16:06:50|122.57|120.07|122.93|120.43|122.95|120.45|122.57|120.07|31
1624378020000|2021-06-22 16:07:00|122.94|120.44|123.04|120.54|123.26|120.76|122.91|120.41|32
1624378030000|2021-06-22 16:07:10|122.92|120.42|122.76|120.26|122.96|120.46|122.73|120.23|30
1624378040000|2021-06-22 16:07:20|122.81|120.31|123.03|120.53|123.03|120.53|122.76|120.26|34
1624378050000|2021-06-22 16:07:30|123.05|120.55|122.92|120.42|123.05|120.55|122.91|120.41|26
1624378060000|2021-06-22 16:07:40|122.93|120.43|123|120.5|123.04|120.54|122.93|120.43|28
1624378070000|2021-06-22 16:07:50|122.99|120.49|123.07|120.57|123.07|120.57|122.98|120.48|22
1624378080000|2021-06-22 16:08:00|123.08|120.58|122.97|120.47|123.13|120.63|122.95|120.45|25
1624378090000|2021-06-22 16:08:10|122.95|120.45|122.8|120.3|122.95|120.45|122.73|120.23|32
1624378100000|2021-06-22 16:08:20|122.79|120.29|122.51|120.01|122.79|120.29|122.51|120.01|27
1624378110000|2021-06-22 16:08:30|122.48|119.98|122.49|119.99|122.61|120.11|122.33|119.83|32
1624378120000|2021-06-22 16:08:40|122.51|120.01|122.47|119.97|122.61|120.11|122.47|119.97|30
1624378130000|2021-06-22 16:08:50|122.39|119.89|122.29|119.79|122.51|120.01|122.29|119.79|34
1624378140000|2021-06-22 16:09:00|122.28|119.78|122.44|119.94|122.44|119.94|122.27|119.77|27
1624378150000|2021-06-22 16:09:10|122.41|119.91|122.37|119.87|122.48|119.98|122.28|119.78|28
1624378160000|2021-06-22 16:09:20|122.35|119.85|122.46|119.96|122.47|119.97|122.23|119.73|31
1624378170000|2021-06-22 16:09:30|122.45|119.95|122.46|119.96|122.51|120.01|122.38|119.88|22
1624378180000|2021-06-22 16:09:40|122.41|119.91|122.24|119.74|122.49|119.99|122.24|119.74|25
1624378190000|2021-06-22 16:09:50|122.23|119.73|122.12|119.62|122.25|119.75|122.11|119.61|27
1624378200000|2021-06-22 16:10:00|122.14|119.64|121.92|119.42|122.14|119.64|121.9|119.4|34
1624378210000|2021-06-22 16:10:10|121.91|119.41|121.77|119.27|121.92|119.42|121.7|119.2|26
1624378220000|2021-06-22 16:10:20|122.01|119.51|121.77|119.27|122.01|119.51|121.77|119.27|26
1624378230000|2021-06-22 16:10:30|121.76|119.26|121.9|119.4|121.92|119.42|121.65|119.15|28
1624378240000|2021-06-22 16:10:40|121.89|119.39|121.99|119.49|121.99|119.49|121.75|119.25|29
1624378250000|2021-06-22 16:10:50|122|119.5|122.14|119.64|122.25|119.75|122|119.5|28
1624378260000|2021-06-22 16:11:00|122.16|119.66|121.92|119.42|122.16|119.66|121.9|119.4|33
1624378270000|2021-06-22 16:11:10|121.91|119.41|121.79|119.29|121.91|119.41|121.73|119.23|28
1624378280000|2021-06-22 16:11:20|121.8|119.3|121.74|119.24|121.92|119.42|121.73|119.23|27
1624378290000|2021-06-22 16:11:30|121.75|119.25|121.72|119.22|121.77|119.27|121.67|119.17|24
1624378300000|2021-06-22 16:11:40|121.71|119.21|121.68|119.18|121.73|119.23|121.68|119.18|21
1624378310000|2021-06-22 16:11:50|121.67|119.17|121.51|119.01|121.69|119.19|121.45|118.95|27
1624378320000|2021-06-22 16:12:00|121.5|119|121.47|118.97|121.52|119.02|121.45|118.95|19
1624378330000|2021-06-22 16:12:10|121.46|118.96|121.35|118.85|121.46|118.96|121.32|118.82|28
1624378340000|2021-06-22 16:12:20|121.32|118.82|121.36|118.86|121.36|118.86|121.07|118.57|28
1624378350000|2021-06-22 16:12:30|121.37|118.87|121.25|118.75|121.49|118.99|121.24|118.74|28
1624378360000|2021-06-22 16:12:40|121.24|118.74|121.22|118.72|121.25|118.75|121.11|118.61|30
1624378370000|2021-06-22 16:12:50|121.21|118.71|121.21|118.71|121.32|118.82|121.18|118.68|26
1624378380000|2021-06-22 16:13:00|121.19|118.69|121.44|118.94|121.44|118.94|121.19|118.69|32
1624378390000|2021-06-22 16:13:10|121.37|118.87|121.47|118.97|121.52|119.02|121.36|118.86|28
1624378400000|2021-06-22 16:13:20|121.46|118.96|121.22|118.72|121.47|118.97|121.19|118.69|26
1624378410000|2021-06-22 16:13:30|121.21|118.71|121.26|118.76|121.39|118.89|121.2|118.7|28
1624378420000|2021-06-22 16:13:40|121.27|118.77|121.24|118.74|121.27|118.77|121.14|118.64|15
1624378430000|2021-06-22 16:13:50|121.25|118.75|121.18|118.68|121.29|118.79|121.18|118.68|23
1624378440000|2021-06-22 16:14:00|121.19|118.69|121.01|118.51|121.2|118.7|120.94|118.44|27
1624378450000|2021-06-22 16:14:10|120.98|118.48|121.21|118.71|121.21|118.71|120.95|118.45|27
1624378460000|2021-06-22 16:14:20|121.23|118.73|121.32|118.82|121.41|118.91|121.23|118.73|21
1624378470000|2021-06-22 16:14:30|121.31|118.81|121.25|118.75|121.35|118.85|121.21|118.71|16
1624378480000|2021-06-22 16:14:40|121.24|118.74|121.12|118.62|121.24|118.74|121.11|118.61|24
1624378490000|2021-06-22 16:14:50|121.13|118.63|121.4|118.9|121.4|118.9|121.12|118.62|32
1624378500000|2021-06-22 16:15:00|121.41|118.91|121.68|119.18|121.78|119.28|121.41|118.91|32
1624378510000|2021-06-22 16:15:10|121.75|119.25|121.41|118.91|121.75|119.25|121.4|118.9|29
1624378520000|2021-06-22 16:15:20|121.42|118.92|121.09|118.59|121.42|118.92|121.05|118.55|24
1624378530000|2021-06-22 16:15:30|121.06|118.56|121|118.5|121.09|118.59|120.93|118.43|25
1624378540000|2021-06-22 16:15:40|120.99|118.49|121.13|118.63|121.25|118.75|120.99|118.49|35
1624378550000|2021-06-22 16:15:50|121.12|118.62|120.86|118.36|121.12|118.62|120.8|118.3|27
1624378560000|2021-06-22 16:16:00|120.87|118.37|120.92|118.42|120.94|118.44|120.86|118.36|24
1624378570000|2021-06-22 16:16:10|120.93|118.43|120.79|118.29|120.95|118.45|120.76|118.26|32
1624378580000|2021-06-22 16:16:20|120.76|118.26|120.65|118.15|120.78|118.28|120.53|118.03|35
1624378590000|2021-06-22 16:16:30|120.51|118.01|120.43|117.93|120.62|118.12|120.27|117.77|28
1624378600000|2021-06-22 16:16:40|120.42|117.92|120.2|117.7|120.43|117.93|120.2|117.7|27
1624378610000|2021-06-22 16:16:50|120.21|117.71|120.28|117.78|120.29|117.79|120.09|117.59|30
1624378620000|2021-06-22 16:17:00|120.29|117.79|120.46|117.96|120.46|117.96|120.29|117.79|27
1624378630000|2021-06-22 16:17:10|120.44|117.94|120.28|117.78|120.53|118.03|120.21|117.71|29
1624378640000|2021-06-22 16:17:20|120.27|117.77|120.15|117.65|120.36|117.86|120.1|117.6|34
1624378650000|2021-06-22 16:17:30|120.19|117.69|120.06|117.56|120.19|117.69|120|117.5|30
1624378660000|2021-06-22 16:17:40|120.07|117.57|120.5|118|120.54|118.04|120.04|117.54|27
1624378670000|2021-06-22 16:17:50|120.47|117.97|120.6|118.1|120.63|118.13|120.45|117.95|26
1624378680000|2021-06-22 16:18:00|120.58|118.08|120.77|118.27|120.79|118.29|120.53|118.03|21
1624378690000|2021-06-22 16:18:10|120.82|118.32|120.74|118.24|120.88|118.38|120.74|118.24|24
1624378700000|2021-06-22 16:18:20|120.75|118.25|120.72|118.22|120.75|118.25|120.62|118.12|14
1624378710000|2021-06-22 16:18:30|120.68|118.18|120.93|118.43|120.94|118.44|120.67|118.17|21
1624378720000|2021-06-22 16:18:40|120.94|118.44|120.94|118.44|120.98|118.48|120.92|118.42|19
1624378730000|2021-06-22 16:18:50|120.93|118.43|121.22|118.72|121.22|118.72|120.92|118.42|23
1624378740000|2021-06-22 16:19:00|121.25|118.75|121.15|118.65|121.3|118.8|121.07|118.57|22
1624378750000|2021-06-22 16:19:10|121.22|118.72|121.66|119.16|121.72|119.22|121.22|118.72|27
1624378760000|2021-06-22 16:19:20|121.7|119.2|121.92|119.42|121.95|119.45|121.7|119.2|28
1624378770000|2021-06-22 16:19:30|121.95|119.45|122.23|119.73|122.27|119.77|121.95|119.45|35
1624378780000|2021-06-22 16:19:40|122.24|119.74|122.01|119.51|122.24|119.74|121.89|119.39|27
1624378790000|2021-06-22 16:19:50|122.06|119.56|122.19|119.69|122.3|119.8|122|119.5|31
1624378800000|2021-06-22 16:20:00|122.16|119.66|122.11|119.61|122.24|119.74|122.05|119.55|27
1624378810000|2021-06-22 16:20:10|122.1|119.6|121.83|119.33|122.1|119.6|121.77|119.27|25
1624378820000|2021-06-22 16:20:20|121.98|119.48|122.02|119.52|122.08|119.58|121.93|119.43|27
1624378830000|2021-06-22 16:20:30|122.01|119.51|122.22|119.72|122.23|119.73|121.9|119.4|30
1624378840000|2021-06-22 16:20:40|122.24|119.74|122.26|119.76|122.27|119.77|122.1|119.6|29
1624378850000|2021-06-22 16:20:50|122.28|119.78|122.36|119.86|122.47|119.97|122.17|119.67|30
1624378860000|2021-06-22 16:21:00|122.34|119.84|122.28|119.78|122.47|119.97|122.27|119.77|32
1624378870000|2021-06-22 16:21:10|122.17|119.67|122.15|119.65|122.25|119.75|122.07|119.57|32
1624378880000|2021-06-22 16:21:20|122.13|119.63|121.93|119.43|122.13|119.63|121.8|119.3|27
1624378890000|2021-06-22 16:21:30|121.91|119.41|121.85|119.35|121.97|119.47|121.78|119.28|32
1624378900000|2021-06-22 16:21:40|121.89|119.39|121.88|119.38|121.91|119.41|121.77|119.27|32
1624378910000|2021-06-22 16:21:50|121.86|119.36|121.94|119.44|121.96|119.46|121.85|119.35|25
1624378920000|2021-06-22 16:22:00|121.92|119.42|122|119.5|122.11|119.61|121.83|119.33|32
1624378930000|2021-06-22 16:22:10|121.98|119.48|121.67|119.17|121.98|119.48|121.67|119.17|33
1624378940000|2021-06-22 16:22:20|121.72|119.22|121.67|119.17|121.72|119.22|121.54|119.04|33
1624378950000|2021-06-22 16:22:30|121.7|119.2|121.59|119.09|121.72|119.22|121.55|119.05|31
1624378960000|2021-06-22 16:22:40|121.58|119.08|121.78|119.28|121.82|119.32|121.58|119.08|26
1624378970000|2021-06-22 16:22:50|121.77|119.27|121.64|119.14|121.82|119.32|121.62|119.12|33
1624378980000|2021-06-22 16:23:00|121.62|119.12|121.98|119.48|121.99|119.49|121.58|119.08|32
1624378990000|2021-06-22 16:23:10|122.06|119.56|121.74|119.24|122.27|119.77|121.68|119.18|28
1624379000000|2021-06-22 16:23:20|121.72|119.22|121.87|119.37|121.96|119.46|121.72|119.22|33
1624379010000|2021-06-22 16:23:30|121.92|119.42|122.04|119.54|122.29|119.79|121.92|119.42|30
1624379020000|2021-06-22 16:23:40|121.99|119.49|121.93|119.43|122.05|119.55|121.88|119.38|31
1624379030000|2021-06-22 16:23:50|121.92|119.42|122.05|119.55|122.05|119.55|121.79|119.29|28
1624379040000|2021-06-22 16:24:00|122.02|119.52|122.37|119.87|122.42|119.92|122.02|119.52|29
1624379050000|2021-06-22 16:24:10|122.43|119.93|122.2|119.7|122.43|119.93|122.14|119.64|27
1624379060000|2021-06-22 16:24:20|122.19|119.69|122.08|119.58|122.19|119.69|121.98|119.48|31
1624379070000|2021-06-22 16:24:30|122.04|119.54|122.16|119.66|122.23|119.73|122.01|119.51|32
1624379080000|2021-06-22 16:24:40|122.17|119.67|121.96|119.46|122.17|119.67|121.96|119.46|28
1624379090000|2021-06-22 16:24:50|121.94|119.44|121.73|119.23|121.94|119.44|121.73|119.23|27
1624379100000|2021-06-22 16:25:00|121.78|119.28|121.8|119.3|121.87|119.37|121.75|119.25|32
1624379110000|2021-06-22 16:25:10|121.77|119.27|121.75|119.25|121.77|119.27|121.53|119.03|35
1624379120000|2021-06-22 16:25:20|121.76|119.26|122.01|119.51|122.08|119.58|121.76|119.26|27
1624379130000|2021-06-22 16:25:30|122.07|119.57|121.72|119.22|122.07|119.57|121.72|119.22|33
1624379140000|2021-06-22 16:25:40|121.75|119.25|121.68|119.18|121.75|119.25|121.59|119.09|33
1624379150000|2021-06-22 16:25:50|121.76|119.26|121.75|119.25|121.89|119.39|121.73|119.23|33
1624379160000|2021-06-22 16:26:00|121.77|119.27|121.67|119.17|121.85|119.35|121.67|119.17|21
1624379170000|2021-06-22 16:26:10|121.65|119.15|121.75|119.25|121.76|119.26|121.57|119.07|29
1624379180000|2021-06-22 16:26:20|121.78|119.28|122.01|119.51|122.01|119.51|121.77|119.27|32
1624379190000|2021-06-22 16:26:30|122.02|119.52|122.18|119.68|122.19|119.69|122.02|119.52|31
1624379200000|2021-06-22 16:26:40|122.17|119.67|122.3|119.8|122.36|119.86|122.17|119.67|25
1624379210000|2021-06-22 16:26:50|122.29|119.79|122.36|119.86|122.41|119.91|122.28|119.78|24
1624379220000|2021-06-22 16:27:00|122.34|119.84|122.08|119.58|122.36|119.86|122.08|119.58|27
1624379230000|2021-06-22 16:27:10|122.07|119.57|121.96|119.46|122.12|119.62|121.94|119.44|31
1624379240000|2021-06-22 16:27:20|121.92|119.42|121.62|119.12|121.95|119.45|121.62|119.12|34
1624379250000|2021-06-22 16:27:30|121.6|119.1|121.71|119.21|121.71|119.21|121.49|118.99|34
1624379260000|2021-06-22 16:27:40|121.7|119.2|121.53|119.03|121.72|119.22|121.48|118.98|30
1624379270000|2021-06-22 16:27:50|121.54|119.04|121.51|119.01|121.56|119.06|121.48|118.98|22
1624379280000|2021-06-22 16:28:00|121.5|119|121.43|118.93|121.52|119.02|121.39|118.89|20
1624379290000|2021-06-22 16:28:10|121.44|118.94|121.49|118.99|121.53|119.03|121.44|118.94|25
1624379300000|2021-06-22 16:28:20|121.52|119.02|121.35|118.85|121.54|119.04|121.33|118.83|26
1624379310000|2021-06-22 16:28:30|121.33|118.83|121.22|118.72|121.33|118.83|121.22|118.72|17
1624379320000|2021-06-22 16:28:40|121.2|118.7|121.27|118.77|121.37|118.87|121.2|118.7|30
1624379330000|2021-06-22 16:28:50|121.26|118.76|121.24|118.74|121.32|118.82|121.22|118.72|22
1624379340000|2021-06-22 16:29:00|121.23|118.73|121.25|118.75|121.3|118.8|121.13|118.63|28
1624379350000|2021-06-22 16:29:10|121.22|118.72|121.17|118.67|121.22|118.72|121.1|118.6|23
1624379360000|2021-06-22 16:29:20|121.19|118.69|121.21|118.71|121.21|118.71|121.15|118.65|22
1624379370000|2021-06-22 16:29:30|121.22|118.72|121.15|118.65|121.26|118.76|121.15|118.65|18
1624379380000|2021-06-22 16:29:40|121.14|118.64|121.17|118.67|121.22|118.72|121.11|118.61|23
1624379390000|2021-06-22 16:29:50|121.16|118.66|121.17|118.67|121.2|118.7|121.16|118.66|11
1624379400000|2021-06-22 16:30:00|121.15|118.65|121|118.5|121.15|118.65|121|118.5|17
1624379410000|2021-06-22 16:30:10|120.99|118.49|120.93|118.43|121.07|118.57|120.91|118.41|26
1624379420000|2021-06-22 16:30:20|120.97|118.47|120.79|118.29|120.97|118.47|120.77|118.27|30
1624379430000|2021-06-22 16:30:30|120.78|118.28|120.73|118.23|120.85|118.35|120.73|118.23|30
1624379440000|2021-06-22 16:30:40|120.75|118.25|120.56|118.06|120.81|118.31|120.56|118.06|23
1624379450000|2021-06-22 16:30:50|120.53|118.03|120.33|117.83|120.58|118.08|120.33|117.83|31
1624379460000|2021-06-22 16:31:00|120.32|117.82|120.16|117.66|120.32|117.82|120.16|117.66|21
1624379470000|2021-06-22 16:31:10|120.15|117.65|120.12|117.62|120.22|117.72|120.1|117.6|30
1624379480000|2021-06-22 16:31:20|120.13|117.63|119.84|117.34|120.13|117.63|119.82|117.32|30
1624379490000|2021-06-22 16:31:30|119.81|117.31|119.88|117.38|119.92|117.42|119.73|117.23|30
1624379500000|2021-06-22 16:31:40|119.89|117.39|119.66|117.16|119.9|117.4|119.62|117.12|20
1624379510000|2021-06-22 16:31:50|119.78|117.28|119.54|117.04|119.84|117.34|119.48|116.98|27
1624379520000|2021-06-22 16:32:00|119.56|117.06|119.68|117.18|119.81|117.31|119.56|117.06|26
1624379530000|2021-06-22 16:32:10|119.69|117.19|119.63|117.13|119.69|117.19|119.54|117.04|32
1624379540000|2021-06-22 16:32:20|119.66|117.16|119.38|116.88|119.71|117.21|119.28|116.78|28
1624379550000|2021-06-22 16:32:30|119.3|116.8|119.51|117.01|119.54|117.04|119.3|116.8|27
1624379560000|2021-06-22 16:32:40|119.47|116.97|119.41|116.91|119.57|117.07|119.41|116.91|19
1624379570000|2021-06-22 16:32:50|119.43|116.93|119.5|117|119.54|117.04|119.36|116.86|24
1624379580000|2021-06-22 16:33:00|119.55|117.05|119.45|116.95|119.59|117.09|119.43|116.93|12
1624379590000|2021-06-22 16:33:10|119.39|116.89|119.46|116.96|119.51|117.01|119.32|116.82|22
1624379600000|2021-06-22 16:33:20|119.5|117|119.54|117.04|119.58|117.08|119.41|116.91|27
1624379610000|2021-06-22 16:33:30|119.53|117.03|119.38|116.88|119.59|117.09|119.34|116.84|23
1624379620000|2021-06-22 16:33:40|119.49|116.99|119.44|116.94|119.53|117.03|119.38|116.88|21
1624379630000|2021-06-22 16:33:50|119.42|116.92|119.39|116.89|119.47|116.97|119.3|116.8|27
1624379640000|2021-06-22 16:34:00|119.34|116.84|119.36|116.86|119.54|117.04|119.3|116.8|24
1624379650000|2021-06-22 16:34:10|119.38|116.88|119.4|116.9|119.42|116.92|119.34|116.84|27
1624379660000|2021-06-22 16:34:20|119.41|116.91|119.46|116.96|119.46|116.96|119.32|116.82|33
1624379670000|2021-06-22 16:34:30|119.44|116.94|119.37|116.87|119.45|116.95|119.35|116.85|25
1624379680000|2021-06-22 16:34:40|119.38|116.88|119.41|116.91|119.45|116.95|119.34|116.84|19
1624379690000|2021-06-22 16:34:50|119.42|116.92|119.34|116.84|119.46|116.96|119.32|116.82|34
1624379700000|2021-06-22 16:35:00|119.35|116.85|119.56|117.06|119.62|117.12|119.33|116.83|21
1624379710000|2021-06-22 16:35:10|119.66|117.16|119.58|117.08|119.67|117.17|119.52|117.02|17
1624379720000|2021-06-22 16:35:20|119.53|117.03|119.49|116.99|119.57|117.07|119.41|116.91|29
1624379730000|2021-06-22 16:35:30|119.5|117|119.54|117.04|119.56|117.06|119.46|116.96|19
1624379740000|2021-06-22 16:35:40|119.55|117.05|119.67|117.17|119.74|117.24|119.54|117.04|23
1624379750000|2021-06-22 16:35:50|119.66|117.16|119.55|117.05|119.68|117.18|119.54|117.04|26
1624379760000|2021-06-22 16:36:00|119.56|117.06|119.73|117.23|119.79|117.29|119.56|117.06|19
1624379770000|2021-06-22 16:36:10|119.71|117.21|119.81|117.31|119.84|117.34|119.67|117.17|27
1624379780000|2021-06-22 16:36:20|119.8|117.3|119.81|117.31|119.89|117.39|119.78|117.28|31
1624379790000|2021-06-22 16:36:30|119.86|117.36|119.78|117.28|119.93|117.43|119.75|117.25|28
1624379800000|2021-06-22 16:36:40|119.85|117.35|119.94|117.44|119.95|117.45|119.81|117.31|26
1624379810000|2021-06-22 16:36:50|119.95|117.45|119.96|117.46|120.02|117.52|119.9|117.4|33
1624379820000|2021-06-22 16:37:00|119.97|117.47|120.07|117.57|120.08|117.58|119.86|117.36|28
1624379830000|2021-06-22 16:37:10|120.11|117.61|120.11|117.61|120.12|117.62|119.98|117.48|26
1624379840000|2021-06-22 16:37:20|120.14|117.64|119.86|117.36|120.14|117.64|119.86|117.36|18
1624379850000|2021-06-22 16:37:30|119.95|117.45|119.88|117.38|119.95|117.45|119.84|117.34|12
1624379860000|2021-06-22 16:37:40|119.91|117.41|119.73|117.23|119.91|117.41|119.68|117.18|27
1624379870000|2021-06-22 16:37:50|119.74|117.24|119.55|117.05|119.74|117.24|119.52|117.02|30
1624379880000|2021-06-22 16:38:00|119.49|116.99|119.42|116.92|119.49|116.99|119.35|116.85|32
1624379890000|2021-06-22 16:38:10|119.41|116.91|119.3|116.8|119.42|116.92|119.29|116.79|26
1624379900000|2021-06-22 16:38:20|119.29|116.79|119.16|116.66|119.3|116.8|119.12|116.62|25
1624379910000|2021-06-22 16:38:30|119.13|116.63|119.31|116.81|119.35|116.85|119.13|116.63|26
1624379920000|2021-06-22 16:38:40|119.32|116.82|119.08|116.58|119.34|116.84|119.06|116.56|28
1624379930000|2021-06-22 16:38:50|119.1|116.6|119.01|116.51|119.15|116.65|119.01|116.51|33
1624379940000|2021-06-22 16:39:00|119.04|116.54|119.15|116.65|119.21|116.71|119.03|116.53|34
1624379950000|2021-06-22 16:39:10|119.14|116.64|119.15|116.65|119.21|116.71|119.14|116.64|18
1624379960000|2021-06-22 16:39:20|119.14|116.64|119.22|116.72|119.22|116.72|119.13|116.63|24
1624379970000|2021-06-22 16:39:30|119.23|116.73|119.37|116.87|119.51|117.01|119.22|116.72|22
1624379980000|2021-06-22 16:39:40|119.35|116.85|119.25|116.75|119.35|116.85|119.18|116.68|34
1624379990000|2021-06-22 16:39:50|119.24|116.74|119.4|116.9|119.4|116.9|119.23|116.73|22
1624380000000|2021-06-22 16:40:00|119.39|116.89|119.62|117.12|119.62|117.12|119.35|116.85|22
1624380010000|2021-06-22 16:40:10|119.63|117.13|119.66|117.16|119.82|117.32|119.6|117.1|26
1624380020000|2021-06-22 16:40:20|119.71|117.21|119.53|117.03|119.78|117.28|119.53|117.03|29
1624380030000|2021-06-22 16:40:30|119.54|117.04|119.65|117.15|119.74|117.24|119.54|117.04|23
1624380040000|2021-06-22 16:40:40|119.63|117.13|119.28|116.78|119.63|117.13|119.28|116.78|29
1624380050000|2021-06-22 16:40:50|119.3|116.8|119.34|116.84|119.34|116.84|119.17|116.67|30
1624380060000|2021-06-22 16:41:00|119.33|116.83|119.53|117.03|119.53|117.03|119.3|116.8|22
1624380070000|2021-06-22 16:41:10|119.56|117.06|119.68|117.18|119.68|117.18|119.46|116.96|25
1624380080000|2021-06-22 16:41:20|119.71|117.21|119.78|117.28|119.83|117.33|119.68|117.18|28
1624380090000|2021-06-22 16:41:30|119.77|117.27|119.75|117.25|119.87|117.37|119.69|117.19|29
1624380100000|2021-06-22 16:41:40|119.73|117.23|119.73|117.23|119.81|117.31|119.64|117.14|30
1624380110000|2021-06-22 16:41:50|119.72|117.22|119.75|117.25|119.79|117.29|119.71|117.21|29
1624380120000|2021-06-22 16:42:00|119.74|117.24|119.84|117.34|119.84|117.34|119.72|117.22|23
1624380130000|2021-06-22 16:42:10|119.85|117.35|119.72|117.22|119.85|117.35|119.68|117.18|31
1624380140000|2021-06-22 16:42:20|119.71|117.21|119.54|117.04|119.71|117.21|119.44|116.94|29
1624380150000|2021-06-22 16:42:30|119.53|117.03|119.77|117.27|119.77|117.27|119.51|117.01|26
1624380160000|2021-06-22 16:42:40|119.78|117.28|119.82|117.32|119.87|117.37|119.71|117.21|28
1624380170000|2021-06-22 16:42:50|119.83|117.33|119.67|117.17|119.83|117.33|119.67|117.17|22
1624380180000|2021-06-22 16:43:00|119.65|117.15|119.63|117.13|119.66|117.16|119.51|117.01|27
1624380190000|2021-06-22 16:43:10|119.59|117.09|119.68|117.18|119.7|117.2|119.5|117|24
1624380200000|2021-06-22 16:43:20|119.67|117.17|119.55|117.05|119.68|117.18|119.54|117.04|20
1624380210000|2021-06-22 16:43:30|119.54|117.04|119.66|117.16|119.68|117.18|119.5|117|22
1624380220000|2021-06-22 16:43:40|119.65|117.15|119.55|117.05|119.73|117.23|119.55|117.05|26
1624380230000|2021-06-22 16:43:50|119.56|117.06|119.47|116.97|119.56|117.06|119.47|116.97|22
1624380240000|2021-06-22 16:44:00|119.46|116.96|119.44|116.94|119.5|117|119.44|116.94|8
1624380250000|2021-06-22 16:44:10|119.43|116.93|119.4|116.9|119.43|116.93|119.35|116.85|23
1624380260000|2021-06-22 16:44:20|119.38|116.88|119.29|116.79|119.38|116.88|119.29|116.79|18
1624380270000|2021-06-22 16:44:30|119.3|116.8|119.32|116.82|119.33|116.83|119.23|116.73|23
1624380280000|2021-06-22 16:44:40|119.36|116.86|119.26|116.76|119.4|116.9|119.25|116.75|22
1624380290000|2021-06-22 16:44:50|119.24|116.74|119.33|116.83|119.34|116.84|119.2|116.7|22
1624380300000|2021-06-22 16:45:00|119.32|116.82|119.57|117.07|119.61|117.11|119.31|116.81|34
1624380310000|2021-06-22 16:45:10|119.58|117.08|119.55|117.05|119.63|117.13|119.34|116.84|28
1624380320000|2021-06-22 16:45:20|119.6|117.1|119.47|116.97|119.66|117.16|119.47|116.97|25
1624380330000|2021-06-22 16:45:30|119.45|116.95|119.6|117.1|119.66|117.16|119.45|116.95|29
1624380340000|2021-06-22 16:45:40|119.61|117.11|119.84|117.34|119.85|117.35|119.55|117.05|23
1624380350000|2021-06-22 16:45:50|119.87|117.37|119.89|117.39|119.96|117.46|119.84|117.34|24
1624380360000|2021-06-22 16:46:00|119.9|117.4|120.06|117.56|120.07|117.57|119.9|117.4|28
1624380370000|2021-06-22 16:46:10|120.05|117.55|120.01|117.51|120.12|117.62|119.97|117.47|22
1624380380000|2021-06-22 16:46:20|120.04|117.54|120.16|117.66|120.16|117.66|120.04|117.54|32
1624380390000|2021-06-22 16:46:30|120.17|117.67|120.21|117.71|120.22|117.72|120.1|117.6|24
1624380400000|2021-06-22 16:46:40|120.2|117.7|120.09|117.59|120.26|117.76|120.09|117.59|27
1624380410000|2021-06-22 16:46:50|120.08|117.58|120.12|117.62|120.18|117.68|120.08|117.58|22
1624380420000|2021-06-22 16:47:00|120.11|117.61|120.26|117.76|120.26|117.76|120.08|117.58|26
1624380430000|2021-06-22 16:47:10|120.27|117.77|120.43|117.93|120.49|117.99|120.26|117.76|24
1624380440000|2021-06-22 16:47:20|120.44|117.94|120.18|117.68|120.44|117.94|120.18|117.68|20
1624380450000|2021-06-22 16:47:30|120.19|117.69|120.18|117.68|120.32|117.82|120.18|117.68|21
1624380460000|2021-06-22 16:47:40|120.2|117.7|120.15|117.65|120.22|117.72|120.15|117.65|20
1624380470000|2021-06-22 16:47:50|120.16|117.66|120.28|117.78|120.28|117.78|120.15|117.65|20
1624380480000|2021-06-22 16:48:00|120.31|117.81|120.29|117.79|120.33|117.83|120.23|117.73|25
1624380490000|2021-06-22 16:48:10|120.28|117.78|120.2|117.7|120.28|117.78|120.18|117.68|20
1624380500000|2021-06-22 16:48:20|120.19|117.69|120.27|117.77|120.27|117.77|120.1|117.6|27
1624380510000|2021-06-22 16:48:30|120.26|117.76|120.17|117.67|120.27|117.77|120.14|117.64|17
1624380520000|2021-06-22 16:48:40|120.18|117.68|120.01|117.51|120.18|117.68|120.01|117.51|21
1624380530000|2021-06-22 16:48:50|120.02|117.52|120|117.5|120.05|117.55|119.91|117.41|24
1624380540000|2021-06-22 16:49:00|120.03|117.53|119.86|117.36|120.03|117.53|119.86|117.36|19
1624380550000|2021-06-22 16:49:10|119.85|117.35|119.71|117.21|119.85|117.35|119.56|117.06|30
1624380560000|2021-06-22 16:49:20|119.65|117.15|119.63|117.13|119.66|117.16|119.46|116.96|32
1624380570000|2021-06-22 16:49:30|119.61|117.11|119.71|117.21|119.73|117.23|119.6|117.1|22
1624380580000|2021-06-22 16:49:40|119.72|117.22|119.65|117.15|119.73|117.23|119.6|117.1|24
1624380590000|2021-06-22 16:49:50|119.62|117.12|119.79|117.29|119.79|117.29|119.57|117.07|29
1624380600000|2021-06-22 16:50:00|119.8|117.3|120.12|117.62|120.12|117.62|119.8|117.3|25
1624380610000|2021-06-22 16:50:10|120.13|117.63|120.39|117.89|120.39|117.89|120.13|117.63|29
1624380620000|2021-06-22 16:50:20|120.4|117.9|120.57|118.07|120.62|118.12|120.4|117.9|31
1624380630000|2021-06-22 16:50:30|120.56|118.06|120.49|117.99|120.6|118.1|120.46|117.96|25
1624380640000|2021-06-22 16:50:40|120.47|117.97|120.76|118.26|120.76|118.26|120.34|117.84|28
1624380650000|2021-06-22 16:50:50|120.82|118.32|120.79|118.29|120.84|118.34|120.64|118.14|28
1624380660000|2021-06-22 16:51:00|120.72|118.22|120.87|118.37|120.87|118.37|120.69|118.19|19
1624380670000|2021-06-22 16:51:10|120.9|118.4|120.94|118.44|121.12|118.62|120.86|118.36|33
1624380680000|2021-06-22 16:51:20|120.93|118.43|121.1|118.6|121.11|118.61|120.9|118.4|31
1624380690000|2021-06-22 16:51:30|121.14|118.64|121.16|118.66|121.24|118.74|121.08|118.58|28
1624380700000|2021-06-22 16:51:40|121.19|118.69|121.03|118.53|121.19|118.69|121.02|118.52|21
1624380710000|2021-06-22 16:51:50|121.02|118.52|121.01|118.51|121.06|118.56|120.95|118.45|22
1624380720000|2021-06-22 16:52:00|120.98|118.48|120.92|118.42|120.98|118.48|120.79|118.29|27
1624380730000|2021-06-22 16:52:10|120.93|118.43|121.02|118.52|121.04|118.54|120.89|118.39|27
1624380740000|2021-06-22 16:52:20|121.03|118.53|120.95|118.45|121.03|118.53|120.92|118.42|21
1624380750000|2021-06-22 16:52:30|120.94|118.44|121.12|118.62|121.12|118.62|120.94|118.44|18
1624380760000|2021-06-22 16:52:40|121.11|118.61|121.09|118.59|121.18|118.68|121.07|118.57|26
1624380770000|2021-06-22 16:52:50|121.08|118.58|121.09|118.59|121.12|118.62|120.99|118.49|26
1624380780000|2021-06-22 16:53:00|121.08|118.58|120.93|118.43|121.08|118.58|120.93|118.43|21
1624380790000|2021-06-22 16:53:10|120.92|118.42|120.87|118.37|120.93|118.43|120.76|118.26|27
1624380800000|2021-06-22 16:53:20|120.89|118.39|120.77|118.27|120.91|118.41|120.77|118.27|27
1624380810000|2021-06-22 16:53:30|120.76|118.26|120.78|118.28|120.79|118.29|120.7|118.2|19
1624380820000|2021-06-22 16:53:40|120.79|118.29|120.78|118.28|120.87|118.37|120.76|118.26|27
1624380830000|2021-06-22 16:53:50|120.79|118.29|120.82|118.32|120.91|118.41|120.79|118.29|28
1624380840000|2021-06-22 16:54:00|120.83|118.33|120.82|118.32|120.84|118.34|120.81|118.31|15
1624380850000|2021-06-22 16:54:10|120.81|118.31|120.8|118.3|120.83|118.33|120.76|118.26|21
1624380860000|2021-06-22 16:54:20|120.79|118.29|120.62|118.12|120.79|118.29|120.59|118.09|26
1624380870000|2021-06-22 16:54:30|120.61|118.11|120.67|118.17|120.67|118.17|120.59|118.09|20
1624380880000|2021-06-22 16:54:40|120.63|118.13|120.57|118.07|120.65|118.15|120.57|118.07|14
1624380890000|2021-06-22 16:54:50|120.56|118.06|120.5|118|120.56|118.06|120.41|117.91|24
1624380900000|2021-06-22 16:55:00|120.51|118.01|120.75|118.25|120.75|118.25|120.51|118.01|24
1624380910000|2021-06-22 16:55:10|120.76|118.26|120.96|118.46|120.96|118.46|120.7|118.2|29
1624380920000|2021-06-22 16:55:20|120.97|118.47|120.9|118.4|121.16|118.66|120.9|118.4|26
1624380930000|2021-06-22 16:55:30|120.91|118.41|120.93|118.43|121.01|118.51|120.89|118.39|28
1624380940000|2021-06-22 16:55:40|120.94|118.44|121.11|118.61|121.11|118.61|120.88|118.38|30
1624380950000|2021-06-22 16:55:50|121.13|118.63|121.12|118.62|121.2|118.7|121.09|118.59|30
1624380960000|2021-06-22 16:56:00|121.09|118.59|121.02|118.52|121.09|118.59|121.01|118.51|24
1624380970000|2021-06-22 16:56:10|121.01|118.51|120.83|118.33|121.01|118.51|120.83|118.33|31
1624380980000|2021-06-22 16:56:20|120.81|118.31|120.95|118.45|120.95|118.45|120.81|118.31|20
1624380990000|2021-06-22 16:56:30|120.94|118.44|120.84|118.34|120.94|118.44|120.83|118.33|27
1624381000000|2021-06-22 16:56:40|120.85|118.35|120.81|118.31|120.86|118.36|120.8|118.3|20
1624381010000|2021-06-22 16:56:50|120.82|118.32|120.93|118.43|121.02|118.52|120.82|118.32|22
1624381020000|2021-06-22 16:57:00|120.92|118.42|120.88|118.38|120.93|118.43|120.8|118.3|21
1624381030000|2021-06-22 16:57:10|120.85|118.35|120.99|118.49|121|118.5|120.84|118.34|18
1624381040000|2021-06-22 16:57:20|120.98|118.48|121.09|118.59|121.09|118.59|120.92|118.42|20
1624381050000|2021-06-22 16:57:30|121.1|118.6|121.17|118.67|121.19|118.69|121.07|118.57|22
1624381060000|2021-06-22 16:57:40|121.16|118.66|121.06|118.56|121.23|118.73|121.06|118.56|21
1624381070000|2021-06-22 16:57:50|121.05|118.55|120.86|118.36|121.11|118.61|120.86|118.36|23
1624381080000|2021-06-22 16:58:00|120.91|118.41|121.16|118.66|121.17|118.67|120.85|118.35|28
1624381090000|2021-06-22 16:58:10|121.17|118.67|121.22|118.72|121.23|118.73|121.17|118.67|22
1624381100000|2021-06-22 16:58:20|121.18|118.68|121.17|118.67|121.2|118.7|121.12|118.62|21
1624381110000|2021-06-22 16:58:30|121.18|118.68|121.21|118.71|121.21|118.71|121.16|118.66|13
1624381120000|2021-06-22 16:58:40|121.2|118.7|121.2|118.7|121.21|118.71|121.2|118.7|9
1624381130000|2021-06-22 16:58:50|121.21|118.71|121.19|118.69|121.25|118.75|121.19|118.69|22
1624381140000|2021-06-22 16:59:00|121.2|118.7|121.19|118.69|121.25|118.75|121.14|118.64|18
1624381150000|2021-06-22 16:59:10|121.18|118.68|121.2|118.7|121.2|118.7|121.05|118.55|28
1624381160000|2021-06-22 16:59:20|121.21|118.71|121.36|118.86|121.36|118.86|121.18|118.68|16
1624381170000|2021-06-22 16:59:30|121.38|118.88|121.3|118.8|121.42|118.92|121.3|118.8|23
1624381180000|2021-06-22 16:59:40|121.27|118.77|121.3|118.8|121.35|118.85|121.22|118.72|25
1624381190000|2021-06-22 16:59:50|121.31|118.81|121.25|118.75|121.34|118.84|121.25|118.75|24
1624381200000|2021-06-22 17:00:00|121.23|118.73|121.36|118.86|121.36|118.86|121.19|118.69|19
1624381210000|2021-06-22 17:00:10|121.41|118.91|121.64|119.14|121.64|119.14|121.41|118.91|25
1624381220000|2021-06-22 17:00:20|121.65|119.15|121.63|119.13|121.75|119.25|121.57|119.07|26
1624381230000|2021-06-22 17:00:30|121.61|119.11|121.98|119.48|122.07|119.57|121.61|119.11|31
1624381240000|2021-06-22 17:00:40|122|119.5|121.75|119.25|122.01|119.51|121.75|119.25|28
1624381250000|2021-06-22 17:00:50|121.77|119.27|122.07|119.57|122.09|119.59|121.76|119.26|24
1624381260000|2021-06-22 17:01:00|122.06|119.56|121.83|119.33|122.11|119.61|121.83|119.33|26
1624381270000|2021-06-22 17:01:10|121.82|119.32|121.72|119.22|121.85|119.35|121.71|119.21|29
1624381280000|2021-06-22 17:01:20|121.71|119.21|121.5|119|121.73|119.23|121.5|119|23
1624381290000|2021-06-22 17:01:30|121.48|118.98|121.82|119.32|121.82|119.32|121.48|118.98|29
1624381300000|2021-06-22 17:01:40|121.79|119.29|121.7|119.2|121.81|119.31|121.69|119.19|29
1624381310000|2021-06-22 17:01:50|121.76|119.26|121.76|119.26|121.77|119.27|121.57|119.07|23
1624381320000|2021-06-22 17:02:00|121.77|119.27|121.57|119.07|121.78|119.28|121.57|119.07|20
1624381330000|2021-06-22 17:02:10|121.65|119.15|121.39|118.89|121.65|119.15|121.37|118.87|31
1624381340000|2021-06-22 17:02:20|121.38|118.88|121.14|118.64|121.38|118.88|121.06|118.56|28
1624381350000|2021-06-22 17:02:30|121.15|118.65|120.96|118.46|121.15|118.65|120.93|118.43|29
1624381360000|2021-06-22 17:02:40|120.97|118.47|120.92|118.42|121.08|118.58|120.85|118.35|30
1624381370000|2021-06-22 17:02:50|120.88|118.38|120.95|118.45|121.03|118.53|120.88|118.38|19
1624381380000|2021-06-22 17:03:00|120.93|118.43|120.92|118.42|120.98|118.48|120.88|118.38|19
1624381390000|2021-06-22 17:03:10|120.93|118.43|120.94|118.44|120.95|118.45|120.82|118.32|20
1624381400000|2021-06-22 17:03:20|120.95|118.45|121.02|118.52|121.02|118.52|120.87|118.37|25
1624381410000|2021-06-22 17:03:30|121.07|118.57|121.17|118.67|121.22|118.72|121.07|118.57|26
1624381420000|2021-06-22 17:03:40|121.14|118.64|121.39|118.89|121.5|119|121.13|118.63|27
1624381430000|2021-06-22 17:03:50|121.4|118.9|121.47|118.97|121.6|119.1|121.39|118.89|32
1624381440000|2021-06-22 17:04:00|121.46|118.96|121.15|118.65|121.46|118.96|121.1|118.6|33
1624381450000|2021-06-22 17:04:10|121.13|118.63|120.98|118.48|121.18|118.68|120.95|118.45|26
1624381460000|2021-06-22 17:04:20|121|118.5|120.89|118.39|121.04|118.54|120.85|118.35|26
1624381470000|2021-06-22 17:04:30|120.87|118.37|120.72|118.22|120.88|118.38|120.71|118.21|24
1624381480000|2021-06-22 17:04:40|120.74|118.24|120.88|118.38|120.9|118.4|120.72|118.22|28
1624381490000|2021-06-22 17:04:50|120.91|118.41|120.91|118.41|120.98|118.48|120.9|118.4|24
1624381500000|2021-06-22 17:05:00|120.92|118.42|120.83|118.33|121.03|118.53|120.8|118.3|26
1624381510000|2021-06-22 17:05:10|120.81|118.31|120.54|118.04|120.81|118.31|120.43|117.93|29
1624381520000|2021-06-22 17:05:20|120.43|117.93|120.44|117.94|120.48|117.98|120.42|117.92|22
1624381530000|2021-06-22 17:05:30|120.46|117.96|120.53|118.03|120.55|118.05|120.45|117.95|22
1624381540000|2021-06-22 17:05:40|120.56|118.06|120.63|118.13|120.76|118.26|120.56|118.06|26
1624381550000|2021-06-22 17:05:50|120.61|118.11|120.49|117.99|120.68|118.18|120.45|117.95|29
1624381560000|2021-06-22 17:06:00|120.5|118|120.69|118.19|120.77|118.27|120.5|118|28
1624381570000|2021-06-22 17:06:10|120.7|118.2|120.54|118.04|120.7|118.2|120.51|118.01|24
1624381580000|2021-06-22 17:06:20|120.56|118.06|120.49|117.99|120.64|118.14|120.49|117.99|27
1624381590000|2021-06-22 17:06:30|120.52|118.02|120.54|118.04|120.58|118.08|120.52|118.02|15
1624381600000|2021-06-22 17:06:40|120.51|118.01|120.44|117.94|120.53|118.03|120.43|117.93|19
1624381610000|2021-06-22 17:06:50|120.43|117.93|120.33|117.83|120.44|117.94|120.31|117.81|25
1624381620000|2021-06-22 17:07:00|120.32|117.82|120.31|117.81|120.4|117.9|120.28|117.78|21
1624381630000|2021-06-22 17:07:10|120.32|117.82|120.33|117.83|120.37|117.87|120.3|117.8|17
1624381640000|2021-06-22 17:07:20|120.32|117.82|120.41|117.91|120.43|117.93|120.32|117.82|19
1624381650000|2021-06-22 17:07:30|120.42|117.92|120.63|118.13|120.64|118.14|120.37|117.87|29
1624381660000|2021-06-22 17:07:40|120.62|118.12|120.52|118.02|120.63|118.13|120.42|117.92|30
1624381670000|2021-06-22 17:07:50|120.5|118|120.46|117.96|120.5|118|120.4|117.9|27
1624381680000|2021-06-22 17:08:00|120.47|117.97|120.53|118.03|120.53|118.03|120.43|117.93|23
1624381690000|2021-06-22 17:08:10|120.55|118.05|120.58|118.08|120.59|118.09|120.55|118.05|16
1624381700000|2021-06-22 17:08:20|120.6|118.1|120.89|118.39|120.92|118.42|120.6|118.1|25
1624381710000|2021-06-22 17:08:30|120.88|118.38|120.7|118.2|120.88|118.38|120.66|118.16|18
1624381720000|2021-06-22 17:08:40|120.69|118.19|120.5|118|120.69|118.19|120.5|118|26
1624381730000|2021-06-22 17:08:50|120.51|118.01|120.45|117.95|120.57|118.07|120.39|117.89|24
1624381740000|2021-06-22 17:09:00|120.46|117.96|120.36|117.86|120.5|118|120.34|117.84|20
1624381750000|2021-06-22 17:09:10|120.35|117.85|120.31|117.81|120.39|117.89|120.31|117.81|25
1624381760000|2021-06-22 17:09:20|120.32|117.82|120.34|117.84|120.34|117.84|120.26|117.76|17
1624381770000|2021-06-22 17:09:30|120.36|117.86|120.23|117.73|120.37|117.87|120.23|117.73|18
1624381780000|2021-06-22 17:09:40|120.21|117.71|120.17|117.67|120.24|117.74|120.12|117.62|26
1624381790000|2021-06-22 17:09:50|120.16|117.66|120.23|117.73|120.27|117.77|120.15|117.65|28
1624381800000|2021-06-22 17:10:00|120.24|117.74|120.12|117.62|120.27|117.77|120.11|117.61|21
1624381810000|2021-06-22 17:10:10|120.11|117.61|119.92|117.42|120.12|117.62|119.9|117.4|28
1624381820000|2021-06-22 17:10:20|119.91|117.41|120.13|117.63|120.13|117.63|119.9|117.4|31
1624381830000|2021-06-22 17:10:30|120.12|117.62|120.05|117.55|120.12|117.62|120.01|117.51|20
1624381840000|2021-06-22 17:10:40|120.04|117.54|120.09|117.59|120.1|117.6|119.98|117.48|23
1624381850000|2021-06-22 17:10:50|120.08|117.58|120.29|117.79|120.29|117.79|120.03|117.53|27
1624381860000|2021-06-22 17:11:00|120.28|117.78|120.52|118.02|120.56|118.06|120.28|117.78|23
1624381870000|2021-06-22 17:11:10|120.51|118.01|120.57|118.07|120.66|118.16|120.47|117.97|33
1624381880000|2021-06-22 17:11:20|120.54|118.04|120.26|117.76|120.54|118.04|120.21|117.71|30
1624381890000|2021-06-22 17:11:30|120.29|117.79|120.1|117.6|120.29|117.79|120.08|117.58|23
1624381900000|2021-06-22 17:11:40|120.13|117.63|120.08|117.58|120.13|117.63|119.93|117.43|27
1624381910000|2021-06-22 17:11:50|120.06|117.56|120.07|117.57|120.17|117.67|119.93|117.43|32
1624381920000|2021-06-22 17:12:00|120.15|117.65|120.17|117.67|120.27|117.77|120.08|117.58|25
1624381930000|2021-06-22 17:12:10|120.25|117.75|120.13|117.63|120.34|117.84|120.13|117.63|30
1624381940000|2021-06-22 17:12:20|120.14|117.64|120.08|117.58|120.25|117.75|120.03|117.53|28
1624381950000|2021-06-22 17:12:30|120.07|117.57|120.29|117.79|120.29|117.79|120.06|117.56|22
1624381960000|2021-06-22 17:12:40|120.28|117.78|120.29|117.79|120.3|117.8|120.19|117.69|21
1624381970000|2021-06-22 17:12:50|120.28|117.78|120.18|117.68|120.3|117.8|120.15|117.65|20
1624381980000|2021-06-22 17:13:00|120.19|117.69|120.21|117.71|120.21|117.71|120.12|117.62|27
1624381990000|2021-06-22 17:13:10|120.19|117.69|120.26|117.76|120.27|117.77|120.09|117.59|25
1624382000000|2021-06-22 17:13:20|120.25|117.75|120.23|117.73|120.27|117.77|120.16|117.66|27
1624382010000|2021-06-22 17:13:30|120.22|117.72|120.02|117.52|120.27|117.77|119.99|117.49|29
1624382020000|2021-06-22 17:13:40|120.01|117.51|120.01|117.51|120.11|117.61|119.97|117.47|28
1624382030000|2021-06-22 17:13:50|120|117.5|120.03|117.53|120.07|117.57|119.93|117.43|24
1624382040000|2021-06-22 17:14:00|120.04|117.54|120|117.5|120.09|117.59|119.99|117.49|29
1624382050000|2021-06-22 17:14:10|119.96|117.46|119.89|117.39|119.96|117.46|119.85|117.35|26
1624382060000|2021-06-22 17:14:20|119.9|117.4|119.99|117.49|120.06|117.56|119.89|117.39|20
1624382070000|2021-06-22 17:14:30|120|117.5|119.94|117.44|120.01|117.51|119.91|117.41|23
1624382080000|2021-06-22 17:14:40|119.95|117.45|119.95|117.45|119.99|117.49|119.92|117.42|19
1624382090000|2021-06-22 17:14:50|119.98|117.48|119.94|117.44|120.01|117.51|119.94|117.44|25
1624382100000|2021-06-22 17:15:00|119.92|117.42|120|117.5|120|117.5|119.91|117.41|22
1624382110000|2021-06-22 17:15:10|120.01|117.51|120.26|117.76|120.26|117.76|120.01|117.51|25
1624382120000|2021-06-22 17:15:20|120.32|117.82|120.43|117.93|120.5|118|120.32|117.82|27
1624382130000|2021-06-22 17:15:30|120.45|117.95|120.55|118.05|120.58|118.08|120.43|117.93|28
1624382140000|2021-06-22 17:15:40|120.51|118.01|120.58|118.08|120.62|118.12|120.48|117.98|26
1624382150000|2021-06-22 17:15:50|120.62|118.12|120.17|117.67|120.62|118.12|120.17|117.67|32
1624382160000|2021-06-22 17:16:00|120.16|117.66|120.22|117.72|120.26|117.76|120.13|117.63|20
1624382170000|2021-06-22 17:16:10|120.23|117.73|120.19|117.69|120.25|117.75|120.1|117.6|26
1624382180000|2021-06-22 17:16:20|120.13|117.63|120.38|117.88|120.4|117.9|120.13|117.63|31
1624382190000|2021-06-22 17:16:30|120.43|117.93|120.36|117.86|120.43|117.93|120.27|117.77|26
1624382200000|2021-06-22 17:16:40|120.35|117.85|120.21|117.71|120.37|117.87|120.21|117.71|19
1624382210000|2021-06-22 17:16:50|120.2|117.7|120.2|117.7|120.22|117.72|120.1|117.6|30
1624382220000|2021-06-22 17:17:00|120.21|117.71|120.1|117.6|120.21|117.71|120.07|117.57|19
1624382230000|2021-06-22 17:17:10|120.09|117.59|120.08|117.58|120.13|117.63|120.05|117.55|26
1624382240000|2021-06-22 17:17:20|120.07|117.57|120.12|117.62|120.17|117.67|120.07|117.57|26
1624382250000|2021-06-22 17:17:30|120.11|117.61|120.2|117.7|120.2|117.7|120.1|117.6|23
1624382260000|2021-06-22 17:17:40|120.21|117.71|120.19|117.69|120.23|117.73|120.15|117.65|25
1624382270000|2021-06-22 17:17:50|120.2|117.7|120.34|117.84|120.34|117.84|120.2|117.7|19
1624382280000|2021-06-22 17:18:00|120.32|117.82|120.33|117.83|120.33|117.83|120.19|117.69|21
1624382290000|2021-06-22 17:18:10|120.34|117.84|120.51|118.01|120.53|118.03|120.32|117.82|18
1624382300000|2021-06-22 17:18:20|120.52|118.02|120.67|118.17|120.71|118.21|120.49|117.99|31
1624382310000|2021-06-22 17:18:30|120.66|118.16|120.71|118.21|120.73|118.23|120.64|118.14|29
1624382320000|2021-06-22 17:18:40|120.7|118.2|120.8|118.3|120.82|118.32|120.64|118.14|24
1624382330000|2021-06-22 17:18:50|120.81|118.31|120.72|118.22|120.84|118.34|120.72|118.22|30
1624382340000|2021-06-22 17:19:00|120.75|118.25|120.56|118.06|120.75|118.25|120.55|118.05|25
1624382350000|2021-06-22 17:19:10|120.58|118.08|120.59|118.09|120.65|118.15|120.42|117.92|24
1624382360000|2021-06-22 17:19:20|120.64|118.14|120.46|117.96|120.64|118.14|120.42|117.92|26
1624382370000|2021-06-22 17:19:30|120.47|117.97|120.31|117.81|120.47|117.97|120.12|117.62|30
1624382380000|2021-06-22 17:19:40|120.23|117.73|120.11|117.61|120.23|117.73|119.97|117.47|34
1624382390000|2021-06-22 17:19:50|120.1|117.6|120.03|117.53|120.15|117.65|119.92|117.42|28
1624382400000|2021-06-22 17:20:00|120.04|117.54|119.99|117.49|120.11|117.61|119.95|117.45|23
1624382410000|2021-06-22 17:20:10|120.12|117.62|119.84|117.34|120.18|117.68|119.84|117.34|26
1624382420000|2021-06-22 17:20:20|119.87|117.37|119.89|117.39|119.94|117.44|119.79|117.29|17
1624382430000|2021-06-22 17:20:30|119.8|117.3|119.69|117.19|119.8|117.3|119.69|117.19|21
1624382440000|2021-06-22 17:20:40|119.68|117.18|119.56|117.06|119.7|117.2|119.56|117.06|30
1624382450000|2021-06-22 17:20:50|119.55|117.05|119.89|117.39|119.89|117.39|119.51|117.01|23
1624382460000|2021-06-22 17:21:00|119.88|117.38|120.17|117.67|120.25|117.75|119.88|117.38|24
1624382470000|2021-06-22 17:21:10|120.18|117.68|120.43|117.93|120.53|118.03|120.18|117.68|32
1624382480000|2021-06-22 17:21:20|120.44|117.94|120.27|117.77|120.55|118.05|120.27|117.77|27
1624382490000|2021-06-22 17:21:30|120.3|117.8|120.43|117.93|120.44|117.94|120.26|117.76|27
1624382500000|2021-06-22 17:21:40|120.45|117.95|120.41|117.91|120.49|117.99|120.41|117.91|21
1624382510000|2021-06-22 17:21:50|120.37|117.87|120.26|117.76|120.39|117.89|120.18|117.68|28
1624382520000|2021-06-22 17:22:00|120.25|117.75|120|117.5|120.3|117.8|120|117.5|31
1624382530000|2021-06-22 17:22:10|119.99|117.49|120.19|117.69|120.21|117.71|119.97|117.47|36
1624382540000|2021-06-22 17:22:20|120.14|117.64|120.05|117.55|120.14|117.64|119.92|117.42|31
1624382550000|2021-06-22 17:22:30|120.08|117.58|120.19|117.69|120.22|117.72|120.03|117.53|26
1624382560000|2021-06-22 17:22:40|120.18|117.68|120.23|117.73|120.28|117.78|120.17|117.67|23
1624382570000|2021-06-22 17:22:50|120.21|117.71|120.4|117.9|120.4|117.9|120.21|117.71|24
1624382580000|2021-06-22 17:23:00|120.42|117.92|120.62|118.12|120.64|118.14|120.42|117.92|24
1624382590000|2021-06-22 17:23:10|120.64|118.14|120.74|118.24|120.79|118.29|120.64|118.14|25
1624382600000|2021-06-22 17:23:20|120.72|118.22|120.82|118.32|120.9|118.4|120.69|118.19|27
1624382610000|2021-06-22 17:23:30|120.77|118.27|120.74|118.24|120.84|118.34|120.74|118.24|23
1624382620000|2021-06-22 17:23:40|120.72|118.22|120.74|118.24|120.75|118.25|120.68|118.18|19
1624382630000|2021-06-22 17:23:50|120.73|118.23|120.86|118.36|120.86|118.36|120.69|118.19|28
1624382640000|2021-06-22 17:24:00|120.85|118.35|120.57|118.07|120.86|118.36|120.57|118.07|25
1624382650000|2021-06-22 17:24:10|120.58|118.08|120.6|118.1|120.6|118.1|120.45|117.95|29
1624382660000|2021-06-22 17:24:20|120.57|118.07|120.54|118.04|120.58|118.08|120.53|118.03|22
1624382670000|2021-06-22 17:24:30|120.53|118.03|120.61|118.11|120.67|118.17|120.53|118.03|20
1624382680000|2021-06-22 17:24:40|120.62|118.12|120.64|118.14|120.74|118.24|120.62|118.12|19
1624382690000|2021-06-22 17:24:50|120.66|118.16|120.57|118.07|120.67|118.17|120.53|118.03|22
1624382700000|2021-06-22 17:25:00|120.56|118.06|120.77|118.27|120.79|118.29|120.56|118.06|23
1624382710000|2021-06-22 17:25:10|120.79|118.29|120.72|118.22|120.82|118.32|120.66|118.16|19
1624382720000|2021-06-22 17:25:20|120.7|118.2|120.67|118.17|120.74|118.24|120.67|118.17|18
1624382730000|2021-06-22 17:25:30|120.68|118.18|120.74|118.24|120.78|118.28|120.68|118.18|18
1624382740000|2021-06-22 17:25:40|120.76|118.26|120.72|118.22|120.77|118.27|120.71|118.21|17
1624382750000|2021-06-22 17:25:50|120.74|118.24|120.76|118.26|120.78|118.28|120.74|118.24|10
1624382760000|2021-06-22 17:26:00|120.78|118.28|120.81|118.31|120.81|118.31|120.75|118.25|13
1624382770000|2021-06-22 17:26:10|120.8|118.3|120.94|118.44|120.95|118.45|120.8|118.3|24
1624382780000|2021-06-22 17:26:20|120.95|118.45|121.02|118.52|121.02|118.52|120.9|118.4|21
1624382790000|2021-06-22 17:26:30|121.01|118.51|121|118.5|121.06|118.56|120.96|118.46|21
1624382800000|2021-06-22 17:26:40|120.99|118.49|120.97|118.47|121.01|118.51|120.95|118.45|22
1624382810000|2021-06-22 17:26:50|120.96|118.46|121.04|118.54|121.04|118.54|120.94|118.44|15
1624382820000|2021-06-22 17:27:00|121.05|118.55|121.21|118.71|121.21|118.71|121.05|118.55|29
1624382830000|2021-06-22 17:27:10|121.2|118.7|121.08|118.58|121.22|118.72|121.08|118.58|22
1624382840000|2021-06-22 17:27:20|121.07|118.57|121.41|118.91|121.42|118.92|121.07|118.57|24
1624382850000|2021-06-22 17:27:30|121.44|118.94|121.27|118.77|121.44|118.94|121.21|118.71|27
1624382860000|2021-06-22 17:27:40|121.26|118.76|121.22|118.72|121.28|118.78|121.14|118.64|25
1624382870000|2021-06-22 17:27:50|121.21|118.71|121.22|118.72|121.24|118.74|121.2|118.7|19
1624382880000|2021-06-22 17:28:00|121.21|118.71|121.07|118.57|121.24|118.74|120.99|118.49|28
1624382890000|2021-06-22 17:28:10|121.08|118.58|121.04|118.54|121.08|118.58|120.97|118.47|17
1624382900000|2021-06-22 17:28:20|121.01|118.51|120.98|118.48|121.04|118.54|120.97|118.47|15
1624382910000|2021-06-22 17:28:30|120.99|118.49|120.99|118.49|121.03|118.53|120.96|118.46|23
1624382920000|2021-06-22 17:28:40|121.01|118.51|121.03|118.53|121.05|118.55|120.96|118.46|17
1624382930000|2021-06-22 17:28:50|121.01|118.51|121.12|118.62|121.12|118.62|121|118.5|18
1624382940000|2021-06-22 17:29:00|121.11|118.61|121.12|118.62|121.13|118.63|121.1|118.6|14
1624382950000|2021-06-22 17:29:10|121.13|118.63|121.06|118.56|121.13|118.63|121.05|118.55|12
1624382960000|2021-06-22 17:29:20|121.04|118.54|121.16|118.66|121.16|118.66|121.03|118.53|22
1624382970000|2021-06-22 17:29:30|121.15|118.65|121.32|118.82|121.38|118.88|121.15|118.65|24
1624382980000|2021-06-22 17:29:40|121.31|118.81|121.28|118.78|121.32|118.82|121.24|118.74|28
1624382990000|2021-06-22 17:29:50|121.27|118.77|121.41|118.91|121.41|118.91|121.23|118.73|22
1624383000000|2021-06-22 17:30:00|121.4|118.9|121.31|118.81|121.4|118.9|121.31|118.81|16
1624383010000|2021-06-22 17:30:10|121.29|118.79|121.26|118.76|121.32|118.82|121.26|118.76|17
1624383020000|2021-06-22 17:30:20|121.28|118.78|121.11|118.61|121.28|118.78|121.04|118.54|27
1624383030000|2021-06-22 17:30:30|121.12|118.62|121.41|118.91|121.41|118.91|121.12|118.62|21
1624383040000|2021-06-22 17:30:40|121.4|118.9|121.75|119.25|121.75|119.25|121.39|118.89|24
1624383050000|2021-06-22 17:30:50|121.74|119.24|121.67|119.17|121.74|119.24|121.62|119.12|29
1624383060000|2021-06-22 17:31:00|121.68|119.18|121.57|119.07|121.68|119.18|121.53|119.03|23
1624383070000|2021-06-22 17:31:10|121.56|119.06|121.61|119.11|121.61|119.11|121.47|118.97|23
1624383080000|2021-06-22 17:31:20|121.64|119.14|121.97|119.47|121.99|119.49|121.61|119.11|28
1624383090000|2021-06-22 17:31:30|121.99|119.49|122.05|119.55|122.09|119.59|121.99|119.49|27
1624383100000|2021-06-22 17:31:40|122.04|119.54|122.04|119.54|122.08|119.58|121.95|119.45|31
1624383110000|2021-06-22 17:31:50|122.06|119.56|122.22|119.72|122.22|119.72|122.04|119.54|33
1624383120000|2021-06-22 17:32:00|122.2|119.7|122.02|119.52|122.2|119.7|122.02|119.52|26
1624383130000|2021-06-22 17:32:10|122.01|119.51|121.95|119.45|122.07|119.57|121.95|119.45|24
1624383140000|2021-06-22 17:32:20|121.91|119.41|122.09|119.59|122.09|119.59|121.91|119.41|25
1624383150000|2021-06-22 17:32:30|122.1|119.6|122.35|119.85|122.35|119.85|122.1|119.6|31
1624383160000|2021-06-22 17:32:40|122.34|119.84|122.09|119.59|122.37|119.87|122.09|119.59|28
1624383170000|2021-06-22 17:32:50|122.07|119.57|121.91|119.41|122.07|119.57|121.84|119.34|31
1624383180000|2021-06-22 17:33:00|121.92|119.42|121.93|119.43|121.94|119.44|121.88|119.38|24
1624383190000|2021-06-22 17:33:10|121.89|119.39|121.8|119.3|121.89|119.39|121.77|119.27|21
1624383200000|2021-06-22 17:33:20|121.77|119.27|121.77|119.27|121.83|119.33|121.68|119.18|27
1624383210000|2021-06-22 17:33:30|121.78|119.28|121.82|119.32|121.85|119.35|121.75|119.25|18
1624383220000|2021-06-22 17:33:40|121.81|119.31|121.61|119.11|121.81|119.31|121.61|119.11|19
1624383230000|2021-06-22 17:33:50|121.6|119.1|121.63|119.13|121.71|119.21|121.55|119.05|32
1624383240000|2021-06-22 17:34:00|121.61|119.11|121.62|119.12|121.66|119.16|121.55|119.05|29
1624383250000|2021-06-22 17:34:10|121.59|119.09|121.53|119.03|121.59|119.09|121.49|118.99|25
1624383260000|2021-06-22 17:34:20|121.55|119.05|121.59|119.09|121.66|119.16|121.55|119.05|26
1624383270000|2021-06-22 17:34:30|121.6|119.1|121.59|119.09|121.6|119.1|121.58|119.08|8
1624383280000|2021-06-22 17:34:40|121.6|119.1|121.64|119.14|121.66|119.16|121.59|119.09|19
1624383290000|2021-06-22 17:34:50|121.63|119.13|121.63|119.13|121.65|119.15|121.62|119.12|7
1624383300000|2021-06-22 17:35:00|121.64|119.14|121.77|119.27|121.81|119.31|121.63|119.13|22
1624383310000|2021-06-22 17:35:10|121.78|119.28|121.8|119.3|121.8|119.3|121.72|119.22|12
1624383320000|2021-06-22 17:35:20|121.79|119.29|121.86|119.36|121.87|119.37|121.79|119.29|19
1624383330000|2021-06-22 17:35:30|121.85|119.35|121.86|119.36|121.87|119.37|121.81|119.31|13
1624383340000|2021-06-22 17:35:40|121.85|119.35|121.9|119.4|121.9|119.4|121.84|119.34|19
1624383350000|2021-06-22 17:35:50|121.91|119.41|121.95|119.45|121.97|119.47|121.9|119.4|29
1624383360000|2021-06-22 17:36:00|121.97|119.47|121.91|119.41|121.97|119.47|121.88|119.38|15
1624383370000|2021-06-22 17:36:10|121.89|119.39|121.8|119.3|121.89|119.39|121.79|119.29|17
1624383380000|2021-06-22 17:36:20|121.82|119.32|121.82|119.32|121.87|119.37|121.8|119.3|14
1624383390000|2021-06-22 17:36:30|121.83|119.33|121.91|119.41|121.98|119.48|121.82|119.32|20
1624383400000|2021-06-22 17:36:40|121.92|119.42|121.88|119.38|121.99|119.49|121.88|119.38|22
1624383410000|2021-06-22 17:36:50|121.87|119.37|121.88|119.38|121.9|119.4|121.84|119.34|19
1624383420000|2021-06-22 17:37:00|121.91|119.41|122|119.5|122.02|119.52|121.9|119.4|25
1624383430000|2021-06-22 17:37:10|122.01|119.51|122|119.5|122.03|119.53|121.97|119.47|18
1624383440000|2021-06-22 17:37:20|121.99|119.49|121.9|119.4|122.03|119.53|121.84|119.34|26
1624383450000|2021-06-22 17:37:30|121.87|119.37|121.78|119.28|121.88|119.38|121.78|119.28|15
1624383460000|2021-06-22 17:37:40|121.8|119.3|121.86|119.36|121.91|119.41|121.78|119.28|24
1624383470000|2021-06-22 17:37:50|121.87|119.37|121.94|119.44|121.94|119.44|121.82|119.32|17
1624383480000|2021-06-22 17:38:00|121.92|119.42|121.78|119.28|121.92|119.42|121.78|119.28|14
1624383490000|2021-06-22 17:38:10|121.77|119.27|121.83|119.33|121.84|119.34|121.72|119.22|24
1624383500000|2021-06-22 17:38:20|121.84|119.34|121.81|119.31|121.85|119.35|121.81|119.31|16
1624383510000|2021-06-22 17:38:30|121.82|119.32|121.78|119.28|121.82|119.32|121.77|119.27|11
1624383520000|2021-06-22 17:38:40|121.77|119.27|121.83|119.33|121.83|119.33|121.77|119.27|17
1624383530000|2021-06-22 17:38:50|121.81|119.31|121.76|119.26|121.83|119.33|121.75|119.25|15
1624383540000|2021-06-22 17:39:00|121.75|119.25|121.64|119.14|121.77|119.27|121.64|119.14|19
1624383550000|2021-06-22 17:39:10|121.65|119.15|121.57|119.07|121.65|119.15|121.55|119.05|26
1624383560000|2021-06-22 17:39:20|121.6|119.1|121.67|119.17|121.67|119.17|121.54|119.04|24
1624383570000|2021-06-22 17:39:30|121.68|119.18|121.56|119.06|121.68|119.18|121.56|119.06|24
1624383580000|2021-06-22 17:39:40|121.49|118.99|121.57|119.07|121.6|119.1|121.49|118.99|20
1624383590000|2021-06-22 17:39:50|121.59|119.09|121.5|119|121.62|119.12|121.49|118.99|24
1624383600000|2021-06-22 17:40:00|121.49|118.99|121.55|119.05|121.63|119.13|121.47|118.97|23
1624383610000|2021-06-22 17:40:10|121.56|119.06|121.42|118.92|121.56|119.06|121.41|118.91|16
1624383620000|2021-06-22 17:40:20|121.44|118.94|121.34|118.84|121.46|118.96|121.34|118.84|22
1624383630000|2021-06-22 17:40:30|121.35|118.85|121.37|118.87|121.47|118.97|121.32|118.82|29
1624383640000|2021-06-22 17:40:40|121.38|118.88|121.34|118.84|121.39|118.89|121.32|118.82|25
1624383650000|2021-06-22 17:40:50|121.35|118.85|121.35|118.85|121.36|118.86|121.32|118.82|13
1624383660000|2021-06-22 17:41:00|121.37|118.87|121.48|118.98|121.5|119|121.37|118.87|24
1624383670000|2021-06-22 17:41:10|121.49|118.99|121.45|118.95|121.62|119.12|121.45|118.95|30
1624383680000|2021-06-22 17:41:20|121.47|118.97|121.38|118.88|121.47|118.97|121.3|118.8|21
1624383690000|2021-06-22 17:41:30|121.39|118.89|121.38|118.88|121.45|118.95|121.38|118.88|22
1624383700000|2021-06-22 17:41:40|121.4|118.9|121.42|118.92|121.46|118.96|121.39|118.89|17
1624383710000|2021-06-22 17:41:50|121.43|118.93|121.45|118.95|121.48|118.98|121.4|118.9|19
1624383720000|2021-06-22 17:42:00|121.44|118.94|121.5|119|121.54|119.04|121.44|118.94|19
1624383730000|2021-06-22 17:42:10|121.49|118.99|121.59|119.09|121.59|119.09|121.48|118.98|18
1624383740000|2021-06-22 17:42:20|121.61|119.11|121.5|119|121.66|119.16|121.5|119|24
1624383750000|2021-06-22 17:42:30|121.49|118.99|121.4|118.9|121.52|119.02|121.4|118.9|14
1624383760000|2021-06-22 17:42:40|121.39|118.89|121.45|118.95|121.48|118.98|121.38|118.88|24
1624383770000|2021-06-22 17:42:50|121.46|118.96|121.44|118.94|121.48|118.98|121.44|118.94|16
1624383780000|2021-06-22 17:43:00|121.43|118.93|121.46|118.96|121.46|118.96|121.36|118.86|23
1624383790000|2021-06-22 17:43:10|121.47|118.97|121.36|118.86|121.48|118.98|121.35|118.85|16
1624383800000|2021-06-22 17:43:20|121.37|118.87|121.28|118.78|121.39|118.89|121.27|118.77|15
1624383810000|2021-06-22 17:43:30|121.27|118.77|121.32|118.82|121.34|118.84|121.22|118.72|19
1624383820000|2021-06-22 17:43:40|121.23|118.73|121.31|118.81|121.32|118.82|121.19|118.69|23
1624383830000|2021-06-22 17:43:50|121.3|118.8|121.04|118.54|121.3|118.8|121.02|118.52|24
1624383840000|2021-06-22 17:44:00|121.03|118.53|121.07|118.57|121.12|118.62|120.99|118.49|23
1624383850000|2021-06-22 17:44:10|120.99|118.49|120.94|118.44|121.13|118.63|120.94|118.44|24
1624383860000|2021-06-22 17:44:20|120.93|118.43|120.94|118.44|121.05|118.55|120.93|118.43|20
1624383870000|2021-06-22 17:44:30|120.96|118.46|121.01|118.51|121.1|118.6|120.96|118.46|21
1624383880000|2021-06-22 17:44:40|120.94|118.44|121.09|118.59|121.1|118.6|120.94|118.44|23
1624383890000|2021-06-22 17:44:50|121.03|118.53|121.06|118.56|121.14|118.64|121.02|118.52|18
1624383900000|2021-06-22 17:45:00|121.11|118.61|121.14|118.64|121.14|118.64|121.01|118.51|17
1624383910000|2021-06-22 17:45:10|121.16|118.66|121.01|118.51|121.18|118.68|120.94|118.44|29
1624383920000|2021-06-22 17:45:20|120.92|118.42|120.99|118.49|121.03|118.53|120.84|118.34|26
1624383930000|2021-06-22 17:45:30|120.91|118.41|121.1|118.6|121.1|118.6|120.91|118.41|25
1624383940000|2021-06-22 17:45:40|121.09|118.59|121.24|118.74|121.24|118.74|120.95|118.45|31
1624383950000|2021-06-22 17:45:50|121.18|118.68|121.34|118.84|121.34|118.84|121.1|118.6|34
1624383960000|2021-06-22 17:46:00|121.36|118.86|121.49|118.99|121.52|119.02|121.36|118.86|22
1624383970000|2021-06-22 17:46:10|121.5|119|121.35|118.85|121.52|119.02|121.33|118.83|27
1624383980000|2021-06-22 17:46:20|121.38|118.88|121.41|118.91|121.42|118.92|121.31|118.81|25
1624383990000|2021-06-22 17:46:30|121.4|118.9|121.46|118.96|121.46|118.96|121.38|118.88|19
1624384000000|2021-06-22 17:46:40|121.45|118.95|121.45|118.95|121.47|118.97|121.4|118.9|21
1624384010000|2021-06-22 17:46:50|121.43|118.93|121.49|118.99|121.51|119.01|121.37|118.87|24
1624384020000|2021-06-22 17:47:00|121.47|118.97|121.47|118.97|121.51|119.01|121.45|118.95|11
1624384030000|2021-06-22 17:47:10|121.43|118.93|121.26|118.76|121.47|118.97|121.26|118.76|23
1624384040000|2021-06-22 17:47:20|121.27|118.77|121.21|118.71|121.33|118.83|121.19|118.69|22
1624384050000|2021-06-22 17:47:30|121.2|118.7|121.25|118.75|121.31|118.81|121.08|118.58|29
1624384060000|2021-06-22 17:47:40|121.26|118.76|121.28|118.78|121.31|118.81|121.16|118.66|25
1624384070000|2021-06-22 17:47:50|121.27|118.77|121.14|118.64|121.27|118.77|121.11|118.61|17
1624384080000|2021-06-22 17:48:00|121.13|118.63|121.03|118.53|121.13|118.63|121.03|118.53|19
1624384090000|2021-06-22 17:48:10|121.01|118.51|120.91|118.41|121.01|118.51|120.84|118.34|23
1624384100000|2021-06-22 17:48:20|120.9|118.4|120.9|118.4|120.92|118.42|120.84|118.34|17
1624384110000|2021-06-22 17:48:30|120.88|118.38|120.75|118.25|120.88|118.38|120.67|118.17|18
1624384120000|2021-06-22 17:48:40|120.77|118.27|120.72|118.22|120.78|118.28|120.7|118.2|19
1624384130000|2021-06-22 17:48:50|120.77|118.27|120.69|118.19|120.77|118.27|120.67|118.17|16
1624384140000|2021-06-22 17:49:00|120.7|118.2|120.83|118.33|120.85|118.35|120.7|118.2|20
1624384150000|2021-06-22 17:49:10|120.84|118.34|120.78|118.28|120.9|118.4|120.78|118.28|22
1624384160000|2021-06-22 17:49:20|120.81|118.31|120.74|118.24|120.81|118.31|120.72|118.22|24
1624384170000|2021-06-22 17:49:30|120.73|118.23|120.67|118.17|120.73|118.23|120.67|118.17|6
1624384180000|2021-06-22 17:49:40|120.68|118.18|120.73|118.23|120.73|118.23|120.68|118.18|20
1624384190000|2021-06-22 17:49:50|120.74|118.24|120.83|118.33|120.86|118.36|120.7|118.2|20
1624384200000|2021-06-22 17:50:00|120.84|118.34|121.15|118.65|121.17|118.67|120.84|118.34|25
1624384210000|2021-06-22 17:50:10|121.14|118.64|121.23|118.73|121.27|118.77|121.13|118.63|17
1624384220000|2021-06-22 17:50:20|121.24|118.74|121.21|118.71|121.29|118.79|121.15|118.65|25
1624384230000|2021-06-22 17:50:30|121.16|118.66|121.32|118.82|121.34|118.84|121.15|118.65|23
1624384240000|2021-06-22 17:50:40|121.21|118.71|121.33|118.83|121.33|118.83|121.19|118.69|24
1624384250000|2021-06-22 17:50:50|121.31|118.81|121.37|118.87|121.4|118.9|121.28|118.78|29
1624384260000|2021-06-22 17:51:00|121.38|118.88|121.53|119.03|121.57|119.07|121.38|118.88|23
1624384270000|2021-06-22 17:51:10|121.54|119.04|121.77|119.27|121.88|119.38|121.52|119.02|26
1624384280000|2021-06-22 17:51:20|121.76|119.26|121.83|119.33|121.91|119.41|121.72|119.22|27
1624384290000|2021-06-22 17:51:30|121.76|119.26|121.81|119.31|121.91|119.41|121.76|119.26|27
1624384300000|2021-06-22 17:51:40|121.83|119.33|121.74|119.24|121.87|119.37|121.74|119.24|22
1624384310000|2021-06-22 17:51:50|121.75|119.25|121.86|119.36|121.95|119.45|121.7|119.2|25
1624384320000|2021-06-22 17:52:00|121.9|119.4|121.94|119.44|122.02|119.52|121.9|119.4|20
1624384330000|2021-06-22 17:52:10|121.97|119.47|121.94|119.44|122.01|119.51|121.94|119.44|23
1624384340000|2021-06-22 17:52:20|121.93|119.43|121.85|119.35|122|119.5|121.84|119.34|21
1624384350000|2021-06-22 17:52:30|121.86|119.36|121.75|119.25|121.86|119.36|121.75|119.25|16
1624384360000|2021-06-22 17:52:40|121.74|119.24|121.77|119.27|121.84|119.34|121.72|119.22|27
1624384370000|2021-06-22 17:52:50|121.74|119.24|121.9|119.4|121.95|119.45|121.74|119.24|24
1624384380000|2021-06-22 17:53:00|121.89|119.39|121.88|119.38|121.96|119.46|121.85|119.35|25
1624384390000|2021-06-22 17:53:10|121.87|119.37|121.83|119.33|121.9|119.4|121.83|119.33|22
1624384400000|2021-06-22 17:53:20|121.84|119.34|121.86|119.36|121.86|119.36|121.81|119.31|16
1624384410000|2021-06-22 17:53:30|121.85|119.35|121.94|119.44|121.96|119.46|121.85|119.35|16
1624384420000|2021-06-22 17:53:40|121.93|119.43|122.05|119.55|122.08|119.58|121.89|119.39|22
1624384430000|2021-06-22 17:53:50|122.06|119.56|122.14|119.64|122.15|119.65|122.04|119.54|13
1624384440000|2021-06-22 17:54:00|122.15|119.65|122.11|119.61|122.15|119.65|122.03|119.53|22
1624384450000|2021-06-22 17:54:10|122.12|119.62|122.29|119.79|122.29|119.79|122.11|119.61|21
1624384460000|2021-06-22 17:54:20|122.28|119.78|122.5|120|122.66|120.16|122.24|119.74|27
1624384470000|2021-06-22 17:54:30|122.54|120.04|122.57|120.07|122.63|120.13|122.52|120.02|24
1624384480000|2021-06-22 17:54:40|122.56|120.06|122.69|120.19|122.69|120.19|122.5|120|31
1624384490000|2021-06-22 17:54:50|122.72|120.22|122.87|120.37|123.04|120.54|122.72|120.22|27
1624384500000|2021-06-22 17:55:00|122.86|120.36|122.85|120.35|122.94|120.44|122.83|120.33|26
1624384510000|2021-06-22 17:55:10|122.87|120.37|122.78|120.28|123.03|120.53|122.68|120.18|32
1624384520000|2021-06-22 17:55:20|122.82|120.32|122.71|120.21|122.85|120.35|122.71|120.21|29
1624384530000|2021-06-22 17:55:30|122.72|120.22|122.83|120.33|122.86|120.36|122.72|120.22|25
1624384540000|2021-06-22 17:55:40|122.87|120.37|122.77|120.27|122.9|120.4|122.77|120.27|26
1624384550000|2021-06-22 17:55:50|122.78|120.28|122.48|119.98|122.78|120.28|122.47|119.97|27
1624384560000|2021-06-22 17:56:00|122.46|119.96|122.59|120.09|122.62|120.12|122.45|119.95|26
1624384570000|2021-06-22 17:56:10|122.6|120.1|122.46|119.96|122.6|120.1|122.46|119.96|21
1624384580000|2021-06-22 17:56:20|122.47|119.97|122.45|119.95|122.48|119.98|122.27|119.77|34
1624384590000|2021-06-22 17:56:30|122.49|119.99|122.33|119.83|122.49|119.99|122.24|119.74|27
1624384600000|2021-06-22 17:56:40|122.23|119.73|122.2|119.7|122.43|119.93|122.19|119.69|35
1624384610000|2021-06-22 17:56:50|122.16|119.66|122.1|119.6|122.29|119.79|122.08|119.58|31
1624384620000|2021-06-22 17:57:00|122.09|119.59|122.02|119.52|122.1|119.6|121.94|119.44|23
1624384630000|2021-06-22 17:57:10|122.03|119.53|122.02|119.52|122.1|119.6|122|119.5|24
1624384640000|2021-06-22 17:57:20|122.01|119.51|121.99|119.49|122.04|119.54|121.94|119.44|21
1624384650000|2021-06-22 17:57:30|122|119.5|121.99|119.49|122.04|119.54|121.97|119.47|27
1624384660000|2021-06-22 17:57:40|121.98|119.48|122.01|119.51|122.03|119.53|121.95|119.45|19
1624384670000|2021-06-22 17:57:50|122.02|119.52|122.18|119.68|122.18|119.68|122.01|119.51|29
1624384680000|2021-06-22 17:58:00|122.19|119.69|122.32|119.82|122.4|119.9|122.18|119.68|22
1624384690000|2021-06-22 17:58:10|122.33|119.83|122.31|119.81|122.42|119.92|122.29|119.79|26
1624384700000|2021-06-22 17:58:20|122.3|119.8|122.37|119.87|122.37|119.87|122.23|119.73|14
1624384710000|2021-06-22 17:58:30|122.38|119.88|122.4|119.9|122.41|119.91|122.34|119.84|18
1624384720000|2021-06-22 17:58:40|122.41|119.91|122.47|119.97|122.61|120.11|122.41|119.91|19
1624384730000|2021-06-22 17:58:50|122.46|119.96|122.44|119.94|122.48|119.98|122.4|119.9|21
1624384740000|2021-06-22 17:59:00|122.45|119.95|122.47|119.97|122.54|120.04|122.43|119.93|24
1624384750000|2021-06-22 17:59:10|122.46|119.96|122.38|119.88|122.53|120.03|122.36|119.86|23
1624384760000|2021-06-22 17:59:20|122.4|119.9|122.5|120|122.51|120.01|122.4|119.9|21
1624384770000|2021-06-22 17:59:30|122.51|120.01|122.41|119.91|122.52|120.02|122.34|119.84|25
1624384780000|2021-06-22 17:59:40|122.4|119.9|122.37|119.87|122.41|119.91|122.36|119.86|15
1624384790000|2021-06-22 17:59:50|122.38|119.88|122.43|119.93|122.43|119.93|122.29|119.79|23
1624384800000|2021-06-22 18:00:00|122.44|119.94|122.38|119.88|122.46|119.96|122.35|119.85|24
1624384810000|2021-06-22 18:00:10|122.36|119.86|122.07|119.57|122.36|119.86|122.07|119.57|25
1624384820000|2021-06-22 18:00:20|122.06|119.56|121.96|119.46|122.09|119.59|121.89|119.39|28
1624384830000|2021-06-22 18:00:30|121.97|119.47|121.88|119.38|122|119.5|121.81|119.31|27
1624384840000|2021-06-22 18:00:40|121.87|119.37|121.84|119.34|121.91|119.41|121.78|119.28|25
1624384850000|2021-06-22 18:00:50|121.82|119.32|121.79|119.29|121.86|119.36|121.78|119.28|22
1624384860000|2021-06-22 18:01:00|121.8|119.3|121.93|119.43|121.95|119.45|121.76|119.26|23
1624384870000|2021-06-22 18:01:10|121.94|119.44|121.92|119.42|122.02|119.52|121.84|119.34|22
1624384880000|2021-06-22 18:01:20|121.93|119.43|121.96|119.46|122|119.5|121.85|119.35|22
1624384890000|2021-06-22 18:01:30|121.99|119.49|121.77|119.27|121.99|119.49|121.77|119.27|24
1624384900000|2021-06-22 18:01:40|121.76|119.26|121.9|119.4|121.9|119.4|121.73|119.23|26
1624384910000|2021-06-22 18:01:50|121.92|119.42|121.92|119.42|121.96|119.46|121.81|119.31|28
1624384920000|2021-06-22 18:02:00|121.91|119.41|121.81|119.31|121.97|119.47|121.79|119.29|29
1624384930000|2021-06-22 18:02:10|121.82|119.32|121.81|119.31|121.84|119.34|121.78|119.28|20
1624384940000|2021-06-22 18:02:20|121.8|119.3|121.87|119.37|121.87|119.37|121.76|119.26|19
1624384950000|2021-06-22 18:02:30|121.84|119.34|121.77|119.27|121.84|119.34|121.69|119.19|17
1624384960000|2021-06-22 18:02:40|121.85|119.35|121.86|119.36|121.9|119.4|121.81|119.31|24
1624384970000|2021-06-22 18:02:50|121.81|119.31|121.73|119.23|121.84|119.34|121.7|119.2|20
1624384980000|2021-06-22 18:03:00|121.82|119.32|121.77|119.27|121.83|119.33|121.68|119.18|20
1624384990000|2021-06-22 18:03:10|121.75|119.25|121.7|119.2|121.76|119.26|121.7|119.2|16
1624385000000|2021-06-22 18:03:20|121.72|119.22|121.7|119.2|121.74|119.24|121.69|119.19|16
1624385010000|2021-06-22 18:03:30|121.71|119.21|121.74|119.24|121.74|119.24|121.67|119.17|8
1624385020000|2021-06-22 18:03:40|121.73|119.23|121.69|119.19|121.75|119.25|121.67|119.17|18
1624385030000|2021-06-22 18:03:50|121.71|119.21|121.69|119.19|121.72|119.22|121.64|119.14|18
1624385040000|2021-06-22 18:04:00|121.7|119.2|121.75|119.25|121.81|119.31|121.63|119.13|18
1624385050000|2021-06-22 18:04:10|121.73|119.23|121.67|119.17|121.73|119.23|121.64|119.14|11
1624385060000|2021-06-22 18:04:20|121.68|119.18|121.72|119.22|121.72|119.22|121.67|119.17|16
1624385070000|2021-06-22 18:04:30|121.73|119.23|121.72|119.22|121.8|119.3|121.71|119.21|20
1624385080000|2021-06-22 18:04:40|121.71|119.21|121.67|119.17|121.72|119.22|121.65|119.15|8
1624385090000|2021-06-22 18:04:50|121.68|119.18|121.66|119.16|121.69|119.19|121.64|119.14|14
1624385100000|2021-06-22 18:05:00|121.67|119.17|121.39|118.89|121.67|119.17|121.39|118.89|27
1624385110000|2021-06-22 18:05:10|121.31|118.81|121.29|118.79|121.33|118.83|121.25|118.75|22
1624385120000|2021-06-22 18:05:20|121.31|118.81|121.57|119.07|121.57|119.07|121.29|118.79|24
1624385130000|2021-06-22 18:05:30|121.65|119.15|121.41|118.91|121.68|119.18|121.4|118.9|28
1624385140000|2021-06-22 18:05:40|121.4|118.9|121.1|118.6|121.44|118.94|121.1|118.6|32
1624385150000|2021-06-22 18:05:50|121.09|118.59|121.29|118.79|121.34|118.84|120.98|118.48|30
1624385160000|2021-06-22 18:06:00|121.32|118.82|121.13|118.63|121.41|118.91|121.11|118.61|28
1624385170000|2021-06-22 18:06:10|121.08|118.58|121.06|118.56|121.12|118.62|120.99|118.49|27
1624385180000|2021-06-22 18:06:20|121.04|118.54|121.19|118.69|121.19|118.69|121.03|118.53|24
1624385190000|2021-06-22 18:06:30|121.2|118.7|121.19|118.69|121.26|118.76|121.18|118.68|22
1624385200000|2021-06-22 18:06:40|121.2|118.7|121.12|118.62|121.2|118.7|121.12|118.62|17
1624385210000|2021-06-22 18:06:50|121.09|118.59|121.23|118.73|121.23|118.73|121.09|118.59|24
1624385220000|2021-06-22 18:07:00|121.22|118.72|121.21|118.71|121.23|118.73|121.15|118.65|23
1624385230000|2021-06-22 18:07:10|121.22|118.72|121.37|118.87|121.42|118.92|121.22|118.72|23
1624385240000|2021-06-22 18:07:20|121.36|118.86|121.53|119.03|121.64|119.14|121.34|118.84|30
1624385250000|2021-06-22 18:07:30|121.54|119.04|121.49|118.99|121.6|119.1|121.49|118.99|25
1624385260000|2021-06-22 18:07:40|121.48|118.98|121.23|118.73|121.48|118.98|121.22|118.72|22
1624385270000|2021-06-22 18:07:50|121.22|118.72|121.24|118.74|121.29|118.79|121.22|118.72|15
1624385280000|2021-06-22 18:08:00|121.23|118.73|121.38|118.88|121.39|118.89|121.21|118.71|26
1624385290000|2021-06-22 18:08:10|121.39|118.89|121.56|119.06|121.56|119.06|121.35|118.85|23
1624385300000|2021-06-22 18:08:20|121.57|119.07|121.37|118.87|121.57|119.07|121.36|118.86|22
1624385310000|2021-06-22 18:08:30|121.36|118.86|121.34|118.84|121.37|118.87|121.27|118.77|20
1624385320000|2021-06-22 18:08:40|121.32|118.82|121.41|118.91|121.42|118.92|121.31|118.81|19
1624385330000|2021-06-22 18:08:50|121.4|118.9|121.47|118.97|121.53|119.03|121.37|118.87|19
1624385340000|2021-06-22 18:09:00|121.48|118.98|121.36|118.86|121.53|119.03|121.36|118.86|22
1624385350000|2021-06-22 18:09:10|121.34|118.84|121.45|118.95|121.45|118.95|121.32|118.82|15
1624385360000|2021-06-22 18:09:20|121.46|118.96|121.57|119.07|121.57|119.07|121.46|118.96|16
1624385370000|2021-06-22 18:09:30|121.58|119.08|121.63|119.13|121.64|119.14|121.58|119.08|22
1624385380000|2021-06-22 18:09:40|121.64|119.14|121.7|119.2|121.7|119.2|121.62|119.12|19
1624385390000|2021-06-22 18:09:50|121.71|119.21|121.94|119.44|121.94|119.44|121.69|119.19|28
1624385400000|2021-06-22 18:10:00|121.93|119.43|121.74|119.24|121.94|119.44|121.74|119.24|20
1624385410000|2021-06-22 18:10:10|121.73|119.23|121.55|119.05|121.73|119.23|121.55|119.05|21
1624385420000|2021-06-22 18:10:20|121.56|119.06|121.76|119.26|121.76|119.26|121.56|119.06|24
1624385430000|2021-06-22 18:10:30|121.75|119.25|121.96|119.46|121.96|119.46|121.74|119.24|24
1624385440000|2021-06-22 18:10:40|121.97|119.47|122.02|119.52|122.15|119.65|121.94|119.44|32
1624385450000|2021-06-22 18:10:50|122.01|119.51|121.78|119.28|122.01|119.51|121.78|119.28|21
1624385460000|2021-06-22 18:11:00|121.74|119.24|121.82|119.32|121.82|119.32|121.65|119.15|32
1624385470000|2021-06-22 18:11:10|121.86|119.36|122.05|119.55|122.05|119.55|121.85|119.35|28
1624385480000|2021-06-22 18:11:20|122.07|119.57|122.3|119.8|122.41|119.91|122.07|119.57|27
1624385490000|2021-06-22 18:11:30|122.31|119.81|122.3|119.8|122.35|119.85|122.25|119.75|21
1624385500000|2021-06-22 18:11:40|122.28|119.78|122.18|119.68|122.28|119.78|122.16|119.66|18
1624385510000|2021-06-22 18:11:50|122.16|119.66|122.41|119.91|122.41|119.91|122.14|119.64|27
1624385520000|2021-06-22 18:12:00|122.39|119.89|122.64|120.14|122.75|120.25|122.38|119.88|26
1624385530000|2021-06-22 18:12:10|122.63|120.13|122.64|120.14|122.64|120.14|122.53|120.03|24
1624385540000|2021-06-22 18:12:20|122.65|120.15|122.55|120.05|122.75|120.25|122.55|120.05|20
1624385550000|2021-06-22 18:12:30|122.54|120.04|122.76|120.26|122.88|120.38|122.53|120.03|27
1624385560000|2021-06-22 18:12:40|122.74|120.24|122.73|120.23|122.82|120.32|122.72|120.22|22
1624385570000|2021-06-22 18:12:50|122.71|120.21|122.64|120.14|122.81|120.31|122.64|120.14|26
1624385580000|2021-06-22 18:13:00|122.67|120.17|122.69|120.19|122.73|120.23|122.62|120.12|28
1624385590000|2021-06-22 18:13:10|122.67|120.17|122.58|120.08|122.67|120.17|122.51|120.01|18
1624385600000|2021-06-22 18:13:20|122.59|120.09|122.5|120|122.61|120.11|122.48|119.98|24
1624385610000|2021-06-22 18:13:30|122.45|119.95|122.35|119.85|122.45|119.95|122.29|119.79|31
1624385620000|2021-06-22 18:13:40|122.32|119.82|122.36|119.86|122.44|119.94|122.32|119.82|25
1624385630000|2021-06-22 18:13:50|122.37|119.87|122.28|119.78|122.42|119.92|122.28|119.78|28
1624385640000|2021-06-22 18:14:00|122.29|119.79|122.32|119.82|122.45|119.95|122.29|119.79|21
1624385650000|2021-06-22 18:14:10|122.33|119.83|122.21|119.71|122.33|119.83|122.19|119.69|20
1624385660000|2021-06-22 18:14:20|122.2|119.7|122.27|119.77|122.32|119.82|122.14|119.64|28
1624385670000|2021-06-22 18:14:30|122.26|119.76|122.16|119.66|122.3|119.8|122.16|119.66|18
1624385680000|2021-06-22 18:14:40|122.14|119.64|122.13|119.63|122.28|119.78|122.06|119.56|29
1624385690000|2021-06-22 18:14:50|122.15|119.65|122.17|119.67|122.22|119.72|122.12|119.62|23
1624385700000|2021-06-22 18:15:00|122.18|119.68|122|119.5|122.22|119.72|121.99|119.49|28
1624385710000|2021-06-22 18:15:10|121.96|119.46|121.96|119.46|122.01|119.51|121.93|119.43|22
1624385720000|2021-06-22 18:15:20|121.97|119.47|122.01|119.51|122.03|119.53|121.97|119.47|16
1624385730000|2021-06-22 18:15:30|122.02|119.52|122.29|119.79|122.29|119.79|122.02|119.52|24
1624385740000|2021-06-22 18:15:40|122.26|119.76|122.35|119.85|122.38|119.88|122.24|119.74|25
1624385750000|2021-06-22 18:15:50|122.38|119.88|122.4|119.9|122.41|119.91|122.31|119.81|21
1624385760000|2021-06-22 18:16:00|122.37|119.87|122.35|119.85|122.37|119.87|122.3|119.8|22
1624385770000|2021-06-22 18:16:10|122.36|119.86|122.4|119.9|122.45|119.95|122.35|119.85|16
1624385780000|2021-06-22 18:16:20|122.41|119.91|122.69|120.19|122.7|120.2|122.36|119.86|31
1624385790000|2021-06-22 18:16:30|122.65|120.15|123.16|120.66|123.16|120.66|122.65|120.15|30
1624385800000|2021-06-22 18:16:40|123.17|120.67|123.32|120.82|123.32|120.82|123.17|120.67|27
1624385810000|2021-06-22 18:16:50|123.37|120.87|123.07|120.57|123.39|120.89|123.07|120.57|32
1624385820000|2021-06-22 18:17:00|123.05|120.55|123.01|120.51|123.08|120.58|122.99|120.49|25
1624385830000|2021-06-22 18:17:10|122.99|120.49|123.16|120.66|123.16|120.66|122.95|120.45|29
1624385840000|2021-06-22 18:17:20|123.14|120.64|123.25|120.75|123.26|120.76|123.14|120.64|29
1624385850000|2021-06-22 18:17:30|123.26|120.76|123.13|120.63|123.26|120.76|123.13|120.63|27
1624385860000|2021-06-22 18:17:40|123.11|120.61|122.98|120.48|123.11|120.61|122.9|120.4|25
1624385870000|2021-06-22 18:17:50|122.97|120.47|122.74|120.24|122.97|120.47|122.67|120.17|30
1624385880000|2021-06-22 18:18:00|122.75|120.25|122.99|120.49|122.99|120.49|122.75|120.25|31
1624385890000|2021-06-22 18:18:10|122.98|120.48|123.06|120.56|123.12|120.62|122.88|120.38|27
1624385900000|2021-06-22 18:18:20|123.04|120.54|122.93|120.43|123.08|120.58|122.93|120.43|24
1624385910000|2021-06-22 18:18:30|122.92|120.42|122.85|120.35|123.01|120.51|122.84|120.34|27
1624385920000|2021-06-22 18:18:40|122.88|120.38|122.79|120.29|122.91|120.41|122.77|120.27|20
1624385930000|2021-06-22 18:18:50|122.77|120.27|122.75|120.25|122.84|120.34|122.73|120.23|29
1624385940000|2021-06-22 18:19:00|122.74|120.24|122.58|120.08|122.75|120.25|122.58|120.08|22
1624385950000|2021-06-22 18:19:10|122.57|120.07|122.57|120.07|122.59|120.09|122.46|119.96|30
1624385960000|2021-06-22 18:19:20|122.61|120.11|122.5|120|122.75|120.25|122.5|120|28
1624385970000|2021-06-22 18:19:30|122.51|120.01|122.49|119.99|122.61|120.11|122.42|119.92|27
1624385980000|2021-06-22 18:19:40|122.52|120.02|122.53|120.03|122.59|120.09|122.46|119.96|23
1624385990000|2021-06-22 18:19:50|122.52|120.02|122.61|120.11|122.61|120.11|122.51|120.01|28
1624386000000|2021-06-22 18:20:00|122.6|120.1|122.69|120.19|122.72|120.22|122.6|120.1|23
1624386010000|2021-06-22 18:20:10|122.7|120.2|122.66|120.16|122.7|120.2|122.56|120.06|26
1624386020000|2021-06-22 18:20:20|122.65|120.15|122.59|120.09|122.65|120.15|122.46|119.96|27
1624386030000|2021-06-22 18:20:30|122.61|120.11|122.49|119.99|122.63|120.13|122.47|119.97|27
1624386040000|2021-06-22 18:20:40|122.5|120|122.46|119.96|122.56|120.06|122.46|119.96|28
1624386050000|2021-06-22 18:20:50|122.45|119.95|122.36|119.86|122.51|120.01|122.31|119.81|26
1624386060000|2021-06-22 18:21:00|122.4|119.9|122.2|119.7|122.41|119.91|122.2|119.7|26
1624386070000|2021-06-22 18:21:10|122.18|119.68|122.21|119.71|122.32|119.82|122.14|119.64|27
1624386080000|2021-06-22 18:21:20|122.22|119.72|122.23|119.73|122.28|119.78|122.18|119.68|20
1624386090000|2021-06-22 18:21:30|122.26|119.76|122.42|119.92|122.47|119.97|122.26|119.76|29
1624386100000|2021-06-22 18:21:40|122.47|119.97|122.24|119.74|122.47|119.97|122.23|119.73|26
1624386110000|2021-06-22 18:21:50|122.25|119.75|122.13|119.63|122.25|119.75|122.07|119.57|23
1624386120000|2021-06-22 18:22:00|122.14|119.64|121.98|119.48|122.14|119.64|121.98|119.48|17
1624386130000|2021-06-22 18:22:10|121.99|119.49|121.98|119.48|122.02|119.52|121.95|119.45|21
1624386140000|2021-06-22 18:22:20|121.97|119.47|121.94|119.44|121.98|119.48|121.86|119.36|29
1624386150000|2021-06-22 18:22:30|121.97|119.47|121.84|119.34|121.97|119.47|121.82|119.32|24
1624386160000|2021-06-22 18:22:40|121.83|119.33|121.8|119.3|121.85|119.35|121.78|119.28|22
1624386170000|2021-06-22 18:22:50|121.81|119.31|121.86|119.36|121.91|119.41|121.81|119.31|21
1624386180000|2021-06-22 18:23:00|121.85|119.35|121.71|119.21|121.85|119.35|121.71|119.21|20
1624386190000|2021-06-22 18:23:10|121.73|119.23|121.77|119.27|121.81|119.31|121.73|119.23|25
1624386200000|2021-06-22 18:23:20|121.76|119.26|121.83|119.33|121.9|119.4|121.75|119.25|25
1624386210000|2021-06-22 18:23:30|121.84|119.34|121.8|119.3|121.87|119.37|121.75|119.25|20
1624386220000|2021-06-22 18:23:40|121.81|119.31|121.74|119.24|121.9|119.4|121.74|119.24|26
1624386230000|2021-06-22 18:23:50|121.72|119.22|121.71|119.21|121.72|119.22|121.64|119.14|26
1624386240000|2021-06-22 18:24:00|121.7|119.2|121.72|119.22|121.72|119.22|121.62|119.12|16
1624386250000|2021-06-22 18:24:10|121.71|119.21|121.86|119.36|121.88|119.38|121.65|119.15|28
1624386260000|2021-06-22 18:24:20|121.84|119.34|121.77|119.27|121.84|119.34|121.71|119.21|21
1624386270000|2021-06-22 18:24:30|121.83|119.33|121.87|119.37|121.93|119.43|121.8|119.3|28
1624386280000|2021-06-22 18:24:40|121.86|119.36|121.81|119.31|121.89|119.39|121.81|119.31|18
1624386290000|2021-06-22 18:24:50|121.82|119.32|121.95|119.45|121.99|119.49|121.82|119.32|23
1624386300000|2021-06-22 18:25:00|121.98|119.48|122.13|119.63|122.14|119.64|121.91|119.41|25
1624386310000|2021-06-22 18:25:10|122.1|119.6|122.28|119.78|122.29|119.79|122.09|119.59|26
1624386320000|2021-06-22 18:25:20|122.35|119.85|122.32|119.82|122.42|119.92|122.29|119.79|25
1624386330000|2021-06-22 18:25:30|122.33|119.83|122.41|119.91|122.42|119.92|122.33|119.83|11
1624386340000|2021-06-22 18:25:40|122.42|119.92|122.52|120.02|122.55|120.05|122.4|119.9|16
1624386350000|2021-06-22 18:25:50|122.51|120.01|122.5|120|122.51|120.01|122.47|119.97|15
1624386360000|2021-06-22 18:26:00|122.51|120.01|122.77|120.27|122.77|120.27|122.47|119.97|25
1624386370000|2021-06-22 18:26:10|122.78|120.28|122.74|120.24|122.81|120.31|122.64|120.14|29
1624386380000|2021-06-22 18:26:20|122.75|120.25|122.84|120.34|122.91|120.41|122.74|120.24|25
1624386390000|2021-06-22 18:26:30|122.85|120.35|122.68|120.18|122.85|120.35|122.67|120.17|16
1624386400000|2021-06-22 18:26:40|122.69|120.19|122.73|120.23|122.76|120.26|122.69|120.19|7
1624386410000|2021-06-22 18:26:50|122.74|120.24|122.73|120.23|122.82|120.32|122.73|120.23|21
1624386420000|2021-06-22 18:27:00|122.69|120.19|122.47|119.97|122.7|120.2|122.47|119.97|29
1624386430000|2021-06-22 18:27:10|122.43|119.93|122.51|120.01|122.52|120.02|122.39|119.89|22
1624386440000|2021-06-22 18:27:20|122.5|120|122.5|120|122.56|120.06|122.46|119.96|15
1624386450000|2021-06-22 18:27:30|122.49|119.99|122.49|119.99|122.55|120.05|122.48|119.98|16
1624386460000|2021-06-22 18:27:40|122.48|119.98|122.64|120.14|122.64|120.14|122.47|119.97|25
1624386470000|2021-06-22 18:27:50|122.66|120.16|122.75|120.25|122.8|120.3|122.66|120.16|24
1624386480000|2021-06-22 18:28:00|122.77|120.27|122.83|120.33|122.85|120.35|122.73|120.23|18
1624386490000|2021-06-22 18:28:10|122.8|120.3|122.85|120.35|122.86|120.36|122.74|120.24|26
1624386500000|2021-06-22 18:28:20|122.87|120.37|122.83|120.33|122.89|120.39|122.83|120.33|20
1624386510000|2021-06-22 18:28:30|122.8|120.3|122.66|120.16|122.8|120.3|122.66|120.16|26
1624386520000|2021-06-22 18:28:40|122.68|120.18|122.74|120.24|122.76|120.26|122.63|120.13|18
1624386530000|2021-06-22 18:28:50|122.73|120.23|122.7|120.2|122.78|120.28|122.7|120.2|20
1624386540000|2021-06-22 18:29:00|122.67|120.17|122.52|120.02|122.67|120.17|122.52|120.02|16
1624386550000|2021-06-22 18:29:10|122.53|120.03|122.53|120.03|122.58|120.08|122.48|119.98|17
1624386560000|2021-06-22 18:29:20|122.56|120.06|122.66|120.16|122.67|120.17|122.5|120|26
1624386570000|2021-06-22 18:29:30|122.64|120.14|122.65|120.15|122.65|120.15|122.55|120.05|22
1624386580000|2021-06-22 18:29:40|122.64|120.14|122.67|120.17|122.74|120.24|122.64|120.14|17
1624386590000|2021-06-22 18:29:50|122.68|120.18|122.65|120.15|122.68|120.18|122.61|120.11|16
1624386600000|2021-06-22 18:30:00|122.64|120.14|122.44|119.94|122.65|120.15|122.44|119.94|20
1624386610000|2021-06-22 18:30:10|122.45|119.95|122.32|119.82|122.47|119.97|122.23|119.73|25
1624386620000|2021-06-22 18:30:20|122.34|119.84|122.32|119.82|122.37|119.87|122.25|119.75|26
1624386630000|2021-06-22 18:30:30|122.34|119.84|122.38|119.88|122.41|119.91|122.3|119.8|21
1624386640000|2021-06-22 18:30:40|122.39|119.89|122.52|120.02|122.58|120.08|122.39|119.89|25
1624386650000|2021-06-22 18:30:50|122.51|120.01|122.68|120.18|122.7|120.2|122.5|120|25
1624386660000|2021-06-22 18:31:00|122.64|120.14|122.87|120.37|122.94|120.44|122.63|120.13|31
1624386670000|2021-06-22 18:31:10|122.99|120.49|123.18|120.68|123.18|120.68|122.91|120.41|27
1624386680000|2021-06-22 18:31:20|123.23|120.73|123.33|120.83|123.33|120.83|123.21|120.71|27
1624386690000|2021-06-22 18:31:30|123.34|120.84|123.69|121.19|123.7|121.2|123.33|120.83|25
1624386700000|2021-06-22 18:31:40|123.56|121.06|123.49|120.99|123.73|121.23|123.46|120.96|29
1624386710000|2021-06-22 18:31:50|123.48|120.98|123.51|121.01|123.6|121.1|123.34|120.84|27
1624386720000|2021-06-22 18:32:00|123.54|121.04|123.78|121.28|123.81|121.31|123.54|121.04|34
1624386730000|2021-06-22 18:32:10|123.79|121.29|123.79|121.29|123.85|121.35|123.69|121.19|31
1624386740000|2021-06-22 18:32:20|123.84|121.34|123.76|121.26|123.84|121.34|123.59|121.09|31
1624386750000|2021-06-22 18:32:30|123.8|121.3|123.66|121.16|123.82|121.32|123.65|121.15|32
1624386760000|2021-06-22 18:32:40|123.67|121.17|123.66|121.16|123.69|121.19|123.56|121.06|25
1624386770000|2021-06-22 18:32:50|123.61|121.11|123.5|121|123.67|121.17|123.48|120.98|35
1624386780000|2021-06-22 18:33:00|123.49|120.99|123.61|121.11|123.69|121.19|123.44|120.94|28
1624386790000|2021-06-22 18:33:10|123.68|121.18|123.69|121.19|123.8|121.3|123.63|121.13|29
1624386800000|2021-06-22 18:33:20|123.71|121.21|123.72|121.22|123.72|121.22|123.6|121.1|28
1624386810000|2021-06-22 18:33:30|123.73|121.23|123.99|121.49|124.06|121.56|123.73|121.23|29
1624386820000|2021-06-22 18:33:40|123.98|121.48|123.94|121.44|123.98|121.48|123.88|121.38|29
1624386830000|2021-06-22 18:33:50|123.95|121.45|123.82|121.32|123.96|121.46|123.82|121.32|23
1624386840000|2021-06-22 18:34:00|123.83|121.33|123.71|121.21|123.86|121.36|123.61|121.11|34
1624386850000|2021-06-22 18:34:10|123.72|121.22|123.73|121.23|123.75|121.25|123.58|121.08|31
1624386860000|2021-06-22 18:34:20|123.75|121.25|123.86|121.36|123.86|121.36|123.74|121.24|25
1624386870000|2021-06-22 18:34:30|123.85|121.35|123.66|121.16|123.98|121.48|123.66|121.16|30
1624386880000|2021-06-22 18:34:40|123.65|121.15|123.51|121.01|123.67|121.17|123.51|121.01|32
1624386890000|2021-06-22 18:34:50|123.5|121|123.48|120.98|123.5|121|123.45|120.95|25
1624386900000|2021-06-22 18:35:00|123.49|120.99|123.29|120.79|123.49|120.99|123.29|120.79|21
1624386910000|2021-06-22 18:35:10|123.28|120.78|123.27|120.77|123.37|120.87|123.27|120.77|27
1624386920000|2021-06-22 18:35:20|123.26|120.76|123.29|120.79|123.37|120.87|123.26|120.76|30
1624386930000|2021-06-22 18:35:30|123.3|120.8|123.32|120.82|123.32|120.82|123.15|120.65|32
1624386940000|2021-06-22 18:35:40|123.29|120.79|123.28|120.78|123.33|120.83|123.16|120.66|29
1624386950000|2021-06-22 18:35:50|123.26|120.76|123.23|120.73|123.33|120.83|123.21|120.71|27
1624386960000|2021-06-22 18:36:00|123.22|120.72|123.24|120.74|123.3|120.8|123.18|120.68|27
1624386970000|2021-06-22 18:36:10|123.22|120.72|123.08|120.58|123.23|120.73|123.07|120.57|23
1624386980000|2021-06-22 18:36:20|123.06|120.56|123.18|120.68|123.22|120.72|123.04|120.54|26
1624386990000|2021-06-22 18:36:30|123.19|120.69|123.1|120.6|123.29|120.79|123.09|120.59|25
1624387000000|2021-06-22 18:36:40|123.09|120.59|122.99|120.49|123.13|120.63|122.94|120.44|28
1624387010000|2021-06-22 18:36:50|123|120.5|123.04|120.54|123.1|120.6|122.91|120.41|25
1624387020000|2021-06-22 18:37:00|123.03|120.53|123.22|120.72|123.22|120.72|122.99|120.49|32
1624387030000|2021-06-22 18:37:10|123.24|120.74|123.07|120.57|123.3|120.8|123.06|120.56|25
1624387040000|2021-06-22 18:37:20|123.06|120.56|123.06|120.56|123.17|120.67|123.02|120.52|26
1624387050000|2021-06-22 18:37:30|123.07|120.57|123.09|120.59|123.11|120.61|123.03|120.53|21
1624387060000|2021-06-22 18:37:40|123.08|120.58|123.04|120.54|123.11|120.61|123.01|120.51|20
1624387070000|2021-06-22 18:37:50|123.03|120.53|123.18|120.68|123.18|120.68|123.01|120.51|14
1624387080000|2021-06-22 18:38:00|123.2|120.7|123.51|121.01|123.57|121.07|123.2|120.7|34
1624387090000|2021-06-22 18:38:10|123.49|120.99|123.58|121.08|123.59|121.09|123.47|120.97|26
1624387100000|2021-06-22 18:38:20|123.59|121.09|123.53|121.03|123.65|121.15|123.52|121.02|31
1624387110000|2021-06-22 18:38:30|123.56|121.06|123.59|121.09|123.61|121.11|123.48|120.98|25
1624387120000|2021-06-22 18:38:40|123.6|121.1|123.9|121.4|123.9|121.4|123.6|121.1|32
1624387130000|2021-06-22 18:38:50|123.89|121.39|123.99|121.49|124.12|121.62|123.88|121.38|28
1624387140000|2021-06-22 18:39:00|124|121.5|123.88|121.38|124.02|121.52|123.8|121.3|29
1624387150000|2021-06-22 18:39:10|123.89|121.39|123.81|121.31|123.97|121.47|123.77|121.27|30
1624387160000|2021-06-22 18:39:20|123.77|121.27|123.96|121.46|123.99|121.49|123.77|121.27|33
1624387170000|2021-06-22 18:39:30|123.91|121.41|123.89|121.39|123.91|121.41|123.84|121.34|16
1624387180000|2021-06-22 18:39:40|123.85|121.35|123.76|121.26|123.85|121.35|123.73|121.23|21
1624387190000|2021-06-22 18:39:50|123.78|121.28|123.89|121.39|123.89|121.39|123.75|121.25|25
1624387200000|2021-06-22 18:40:00|123.91|121.41|123.8|121.3|123.97|121.47|123.78|121.28|27
1624387210000|2021-06-22 18:40:10|123.82|121.32|123.64|121.14|123.83|121.33|123.64|121.14|18
1624387220000|2021-06-22 18:40:20|123.63|121.13|123.6|121.1|123.64|121.14|123.55|121.05|26
1624387230000|2021-06-22 18:40:30|123.61|121.11|123.59|121.09|123.69|121.19|123.57|121.07|24
1624387240000|2021-06-22 18:40:40|123.6|121.1|123.61|121.11|123.67|121.17|123.58|121.08|19
1624387250000|2021-06-22 18:40:50|123.62|121.12|123.64|121.14|123.65|121.15|123.57|121.07|21
1624387260000|2021-06-22 18:41:00|123.65|121.15|123.85|121.35|123.85|121.35|123.65|121.15|27
1624387270000|2021-06-22 18:41:10|123.82|121.32|123.81|121.31|123.87|121.37|123.7|121.2|31
1624387280000|2021-06-22 18:41:20|123.8|121.3|123.79|121.29|123.89|121.39|123.72|121.22|24
1624387290000|2021-06-22 18:41:30|123.8|121.3|123.65|121.15|123.88|121.38|123.65|121.15|28
1624387300000|2021-06-22 18:41:40|123.64|121.14|123.85|121.35|123.9|121.4|123.64|121.14|24
1624387310000|2021-06-22 18:41:50|123.83|121.33|123.83|121.33|123.86|121.36|123.71|121.21|27
1624387320000|2021-06-22 18:42:00|123.73|121.23|123.65|121.15|123.82|121.32|123.65|121.15|19
1624387330000|2021-06-22 18:42:10|123.64|121.14|123.67|121.17|123.83|121.33|123.62|121.12|16
1624387340000|2021-06-22 18:42:20|123.68|121.18|123.76|121.26|123.83|121.33|123.65|121.15|19
1624387350000|2021-06-22 18:42:30|123.82|121.32|123.98|121.48|124.05|121.55|123.77|121.27|28
1624387360000|2021-06-22 18:42:40|124.07|121.57|124.1|121.6|124.1|121.6|123.91|121.41|20
1624387370000|2021-06-22 18:42:50|124.02|121.52|124.14|121.64|124.14|121.64|124.02|121.52|17
1624387380000|2021-06-22 18:43:00|124.16|121.66|124.14|121.64|124.22|121.72|124.14|121.64|22
1624387390000|2021-06-22 18:43:10|124.19|121.69|124.35|121.85|124.41|121.91|124.17|121.67|24
1624387400000|2021-06-22 18:43:20|124.33|121.83|124.08|121.58|124.33|121.83|124.08|121.58|27
1624387410000|2021-06-22 18:43:30|124.12|121.62|124.18|121.68|124.19|121.69|124.03|121.53|26
1624387420000|2021-06-22 18:43:40|124.17|121.67|124.22|121.72|124.22|121.72|124.08|121.58|20
1624387430000|2021-06-22 18:43:50|124.21|121.71|124.14|121.64|124.24|121.74|124.1|121.6|27
1624387440000|2021-06-22 18:44:00|124.22|121.72|124.48|121.98|124.48|121.98|124.12|121.62|30
1624387450000|2021-06-22 18:44:10|124.43|121.93|124.36|121.86|124.43|121.93|124.35|121.85|29
1624387460000|2021-06-22 18:44:20|124.33|121.83|124.24|121.74|124.39|121.89|124.24|121.74|22
1624387470000|2021-06-22 18:44:30|124.21|121.71|124.15|121.65|124.24|121.74|124.13|121.63|24
1624387480000|2021-06-22 18:44:40|124.14|121.64|124.33|121.83|124.34|121.84|124.14|121.64|24
1624387490000|2021-06-22 18:44:50|124.32|121.82|124.37|121.87|124.39|121.89|124.22|121.72|30
1624387500000|2021-06-22 18:45:00|124.36|121.86|124.16|121.66|124.36|121.86|124.13|121.63|29
1624387510000|2021-06-22 18:45:10|124.13|121.63|124|121.5|124.13|121.63|123.93|121.43|24
1624387520000|2021-06-22 18:45:20|123.99|121.49|123.92|121.42|124|121.5|123.84|121.34|23
1624387530000|2021-06-22 18:45:30|123.91|121.41|123.68|121.18|123.91|121.41|123.68|121.18|23
1624387540000|2021-06-22 18:45:40|123.7|121.2|123.56|121.06|123.71|121.21|123.54|121.04|29
1624387550000|2021-06-22 18:45:50|123.61|121.11|123.55|121.05|123.62|121.12|123.55|121.05|19
1624387560000|2021-06-22 18:46:00|123.63|121.13|123.58|121.08|123.64|121.14|123.55|121.05|25
1624387570000|2021-06-22 18:46:10|123.57|121.07|123.47|120.97|123.61|121.11|123.45|120.95|24
1624387580000|2021-06-22 18:46:20|123.45|120.95|123.65|121.15|123.65|121.15|123.43|120.93|25
1624387590000|2021-06-22 18:46:30|123.64|121.14|123.92|121.42|123.94|121.44|123.63|121.13|27
1624387600000|2021-06-22 18:46:40|123.9|121.4|123.89|121.39|124.01|121.51|123.75|121.25|30
1624387610000|2021-06-22 18:46:50|123.88|121.38|123.79|121.29|123.88|121.38|123.72|121.22|27
1624387620000|2021-06-22 18:47:00|123.78|121.28|123.94|121.44|123.95|121.45|123.78|121.28|26
1624387630000|2021-06-22 18:47:10|123.97|121.47|123.96|121.46|124.01|121.51|123.95|121.45|19
1624387640000|2021-06-22 18:47:20|123.95|121.45|123.85|121.35|123.98|121.48|123.82|121.32|25
1624387650000|2021-06-22 18:47:30|123.86|121.36|123.77|121.27|123.87|121.37|123.77|121.27|22
1624387660000|2021-06-22 18:47:40|123.78|121.28|123.8|121.3|123.85|121.35|123.77|121.27|22
1624387670000|2021-06-22 18:47:50|123.77|121.27|123.7|121.2|123.83|121.33|123.7|121.2|25
1624387680000|2021-06-22 18:48:00|123.71|121.21|123.95|121.45|123.95|121.45|123.71|121.21|26
1624387690000|2021-06-22 18:48:10|123.94|121.44|123.84|121.34|123.94|121.44|123.81|121.31|19
1624387700000|2021-06-22 18:48:20|123.83|121.33|123.96|121.46|123.97|121.47|123.82|121.32|21
1624387710000|2021-06-22 18:48:30|123.95|121.45|123.92|121.42|124.03|121.53|123.92|121.42|25
1624387720000|2021-06-22 18:48:40|123.93|121.43|123.96|121.46|123.99|121.49|123.9|121.4|18
1624387730000|2021-06-22 18:48:50|123.95|121.45|123.99|121.49|124.01|121.51|123.94|121.44|21
1624387740000|2021-06-22 18:49:00|124|121.5|123.83|121.33|124.04|121.54|123.83|121.33|17
1624387750000|2021-06-22 18:49:10|123.84|121.34|123.81|121.31|123.97|121.47|123.8|121.3|28
1624387760000|2021-06-22 18:49:20|123.82|121.32|123.78|121.28|123.89|121.39|123.78|121.28|18
1624387770000|2021-06-22 18:49:30|123.77|121.27|123.78|121.28|123.81|121.31|123.76|121.26|18
1624387780000|2021-06-22 18:49:40|123.8|121.3|124.03|121.53|124.04|121.54|123.78|121.28|24
1624387790000|2021-06-22 18:49:50|124.02|121.52|123.98|121.48|124.04|121.54|123.97|121.47|26
1624387800000|2021-06-22 18:50:00|123.96|121.46|123.84|121.34|123.96|121.46|123.84|121.34|27
1624387810000|2021-06-22 18:50:10|123.81|121.31|123.78|121.28|123.82|121.32|123.78|121.28|10
1624387820000|2021-06-22 18:50:20|123.77|121.27|123.63|121.13|123.82|121.32|123.63|121.13|20
1624387830000|2021-06-22 18:50:30|123.67|121.17|123.53|121.03|123.67|121.17|123.48|120.98|28
1624387840000|2021-06-22 18:50:40|123.44|120.94|123.45|120.95|123.52|121.02|123.38|120.88|27
1624387850000|2021-06-22 18:50:50|123.46|120.96|123.55|121.05|123.62|121.12|123.46|120.96|23
1624387860000|2021-06-22 18:51:00|123.56|121.06|123.72|121.22|123.8|121.3|123.53|121.03|20
1624387870000|2021-06-22 18:51:10|123.65|121.15|123.6|121.1|123.69|121.19|123.58|121.08|14
1624387880000|2021-06-22 18:51:20|123.61|121.11|123.6|121.1|123.65|121.15|123.52|121.02|22
1624387890000|2021-06-22 18:51:30|123.58|121.08|123.6|121.1|123.62|121.12|123.55|121.05|23
1624387900000|2021-06-22 18:51:40|123.59|121.09|123.47|120.97|123.59|121.09|123.45|120.95|18
1624387910000|2021-06-22 18:51:50|123.46|120.96|123.45|120.95|123.49|120.99|123.45|120.95|21
1624387920000|2021-06-22 18:52:00|123.43|120.93|123.42|120.92|123.49|120.99|123.42|120.92|22
1624387930000|2021-06-22 18:52:10|123.41|120.91|123.39|120.89|123.42|120.92|123.36|120.86|18
1624387940000|2021-06-22 18:52:20|123.41|120.91|123.57|121.07|123.66|121.16|123.41|120.91|28
1624387950000|2021-06-22 18:52:30|123.59|121.09|123.58|121.08|123.68|121.18|123.58|121.08|20
1624387960000|2021-06-22 18:52:40|123.57|121.07|123.45|120.95|123.58|121.08|123.44|120.94|22
1624387970000|2021-06-22 18:52:50|123.43|120.93|123.47|120.97|123.47|120.97|123.4|120.9|23
1624387980000|2021-06-22 18:53:00|123.46|120.96|123.45|120.95|123.46|120.96|123.44|120.94|10
1624387990000|2021-06-22 18:53:10|123.44|120.94|123.42|120.92|123.45|120.95|123.4|120.9|15
1624388000000|2021-06-22 18:53:20|123.41|120.91|123.42|120.92|123.45|120.95|123.4|120.9|19
1624388010000|2021-06-22 18:53:30|123.47|120.97|123.56|121.06|123.56|121.06|123.44|120.94|27
1624388020000|2021-06-22 18:53:40|123.54|121.04|123.53|121.03|123.6|121.1|123.53|121.03|31
1624388030000|2021-06-22 18:53:50|123.52|121.02|123.6|121.1|123.6|121.1|123.48|120.98|23
1624388040000|2021-06-22 18:54:00|123.61|121.11|123.56|121.06|123.61|121.11|123.43|120.93|14
1624388050000|2021-06-22 18:54:10|123.55|121.05|123.41|120.91|123.56|121.06|123.41|120.91|19
1624388060000|2021-06-22 18:54:20|123.4|120.9|123.43|120.93|123.53|121.03|123.4|120.9|23
1624388070000|2021-06-22 18:54:30|123.42|120.92|123.52|121.02|123.54|121.04|123.42|120.92|27
1624388080000|2021-06-22 18:54:40|123.53|121.03|123.51|121.01|123.58|121.08|123.5|121|20
1624388090000|2021-06-22 18:54:50|123.5|121|123.41|120.91|123.51|121.01|123.41|120.91|11
1624388100000|2021-06-22 18:55:00|123.39|120.89|123.31|120.81|123.4|120.9|123.29|120.79|29
1624388110000|2021-06-22 18:55:10|123.34|120.84|123.31|120.81|123.36|120.86|123.29|120.79|22
1624388120000|2021-06-22 18:55:20|123.32|120.82|123.41|120.91|123.46|120.96|123.32|120.82|25
1624388130000|2021-06-22 18:55:30|123.4|120.9|123.39|120.89|123.48|120.98|123.39|120.89|25
1624388140000|2021-06-22 18:55:40|123.38|120.88|123.26|120.76|123.38|120.88|123.26|120.76|21
1624388150000|2021-06-22 18:55:50|123.27|120.77|123.3|120.8|123.32|120.82|123.25|120.75|15
1624388160000|2021-06-22 18:56:00|123.29|120.79|123.33|120.83|123.34|120.84|123.28|120.78|15
1624388170000|2021-06-22 18:56:10|123.32|120.82|123.28|120.78|123.32|120.82|123.27|120.77|12
1624388180000|2021-06-22 18:56:20|123.27|120.77|123.3|120.8|123.32|120.82|123.27|120.77|18
1624388190000|2021-06-22 18:56:30|123.31|120.81|123.31|120.81|123.35|120.85|123.3|120.8|18
1624388200000|2021-06-22 18:56:40|123.32|120.82|123.32|120.82|123.33|120.83|123.3|120.8|14
1624388210000|2021-06-22 18:56:50|123.31|120.81|123.28|120.78|123.32|120.82|123.27|120.77|14
1624388220000|2021-06-22 18:57:00|123.27|120.77|123.28|120.78|123.28|120.78|123.25|120.75|18
1624388230000|2021-06-22 18:57:10|123.26|120.76|123.28|120.78|123.32|120.82|123.25|120.75|16
1624388240000|2021-06-22 18:57:20|123.27|120.77|123.35|120.85|123.38|120.88|123.27|120.77|20
1624388250000|2021-06-22 18:57:30|123.36|120.86|123.32|120.82|123.36|120.86|123.29|120.79|16
1624388260000|2021-06-22 18:57:40|123.31|120.81|123.29|120.79|123.32|120.82|123.29|120.79|8
1624388270000|2021-06-22 18:57:50|123.3|120.8|123.41|120.91|123.43|120.93|123.3|120.8|25
1624388280000|2021-06-22 18:58:00|123.42|120.92|123.3|120.8|123.42|120.92|123.3|120.8|8
1624388290000|2021-06-22 18:58:10|123.29|120.79|123.29|120.79|123.29|120.79|123.28|120.78|7
1624388300000|2021-06-22 18:58:20|123.31|120.81|123.28|120.78|123.31|120.81|123.28|120.78|3
1624388310000|2021-06-22 18:58:30|123.27|120.77|123.33|120.83|123.39|120.89|123.27|120.77|17
1624388320000|2021-06-22 18:58:40|123.35|120.85|123.28|120.78|123.36|120.86|123.27|120.77|15
1624388330000|2021-06-22 18:58:50|123.29|120.79|123.34|120.84|123.37|120.87|123.29|120.79|17
1624388340000|2021-06-22 18:59:00|123.36|120.86|123.42|120.92|123.42|120.92|123.28|120.78|14
1624388350000|2021-06-22 18:59:10|123.43|120.93|123.59|121.09|123.68|121.18|123.43|120.93|29
1624388360000|2021-06-22 18:59:20|123.58|121.08|123.68|121.18|123.72|121.22|123.55|121.05|30
1624388370000|2021-06-22 18:59:30|123.67|121.17|123.75|121.25|123.79|121.29|123.66|121.16|25
1624388380000|2021-06-22 18:59:40|123.74|121.24|123.71|121.21|123.78|121.28|123.71|121.21|24
1624388390000|2021-06-22 18:59:50|123.72|121.22|123.75|121.25|123.75|121.25|123.69|121.19|12
1624388400000|2021-06-22 19:00:00|123.76|121.26|123.95|121.45|123.96|121.46|123.75|121.25|29
1624388410000|2021-06-22 19:00:10|123.96|121.46|123.91|121.41|123.96|121.46|123.86|121.36|24
1624388420000|2021-06-22 19:00:20|123.9|121.4|123.71|121.21|123.9|121.4|123.7|121.2|24
1624388430000|2021-06-22 19:00:30|123.7|121.2|123.55|121.05|123.7|121.2|123.52|121.02|17
1624388440000|2021-06-22 19:00:40|123.53|121.03|123.41|120.91|123.54|121.04|123.4|120.9|20
1624388450000|2021-06-22 19:00:50|123.42|120.92|123.33|120.83|123.45|120.95|123.33|120.83|20
1624388460000|2021-06-22 19:01:00|123.35|120.85|123.21|120.71|123.35|120.85|123.21|120.71|20
1624388470000|2021-06-22 19:01:10|123.19|120.69|123.33|120.83|123.33|120.83|123.14|120.64|19
1624388480000|2021-06-22 19:01:20|123.31|120.81|123.28|120.78|123.31|120.81|123.05|120.55|16
1624388490000|2021-06-22 19:01:30|123.22|120.72|123.14|120.64|123.27|120.77|123.14|120.64|18
1624388500000|2021-06-22 19:01:40|123.13|120.63|123|120.5|123.13|120.63|123|120.5|2
1624388510000|2021-06-22 19:01:50|122.98|120.48|122.81|120.31|122.98|120.48|122.81|120.31|21
1624388520000|2021-06-22 19:02:00|122.85|120.35|122.79|120.29|122.93|120.43|122.62|120.12|25
1624388530000|2021-06-22 19:02:10|122.72|120.22|122.81|120.31|122.83|120.33|122.67|120.17|10
1624388540000|2021-06-22 19:02:20|122.79|120.29|122.79|120.29|122.82|120.32|122.74|120.24|5
1624388550000|2021-06-22 19:02:30|122.83|120.33|122.81|120.31|122.83|120.33|122.81|120.31|4
1624388560000|2021-06-22 19:02:40|122.82|120.32|122.72|120.22|122.82|120.32|122.69|120.19|7
1624388570000|2021-06-22 19:02:50|122.67|120.17|122.64|120.14|122.67|120.17|122.64|120.14|2
1624388580000|2021-06-22 19:03:00|122.63|120.13|122.64|120.14|122.66|120.16|122.63|120.13|4
1624388590000|2021-06-22 19:03:10|122.67|120.17|122.64|120.14|122.68|120.18|122.64|120.14|5
1624388610000|2021-06-22 19:03:30|122.63|120.13|122.65|120.15|122.73|120.23|122.63|120.13|8
1624388620000|2021-06-22 19:03:40|122.66|120.16|122.75|120.25|122.82|120.32|122.66|120.16|10
1624388630000|2021-06-22 19:03:50|122.74|120.24|122.65|120.15|122.81|120.31|122.65|120.15|7
1624388640000|2021-06-22 19:04:00|122.66|120.16|122.65|120.15|122.68|120.18|122.65|120.15|4
1624388650000|2021-06-22 19:04:10|122.63|120.13|122.73|120.23|122.74|120.24|122.62|120.12|10
1624388660000|2021-06-22 19:04:20|122.7|120.2|122.66|120.16|122.78|120.28|122.66|120.16|13
1624388670000|2021-06-22 19:04:30|122.67|120.17|122.65|120.15|122.67|120.17|122.64|120.14|7
1624388680000|2021-06-22 19:04:40|122.67|120.17|122.7|120.2|122.7|120.2|122.67|120.17|3
1624406400000|2021-06-23 00:00:00|120.96|118.46|120.89|118.39|120.96|118.46|120.89|118.39|16
1624406410000|2021-06-23 00:00:10|120.9|118.4|120.8|118.3|120.95|118.45|120.8|118.3|21
1624406420000|2021-06-23 00:00:20|120.76|118.26|120.74|118.24|120.82|118.32|120.74|118.24|20
1624406430000|2021-06-23 00:00:30|120.73|118.23|120.64|118.14|120.77|118.27|120.54|118.04|20
1624406440000|2021-06-23 00:00:40|120.63|118.13|120.47|117.97|120.64|118.14|120.36|117.86|29
1624406450000|2021-06-23 00:00:50|120.48|117.98|120.66|118.16|120.67|118.17|120.48|117.98|26
1624406460000|2021-06-23 00:01:00|120.67|118.17|120.94|118.44|120.95|118.45|120.66|118.16|23
1624406470000|2021-06-23 00:01:10|120.95|118.45|121.01|118.51|121.19|118.69|120.95|118.45|28
1624406480000|2021-06-23 00:01:20|120.98|118.48|121.11|118.61|121.25|118.75|120.86|118.36|33
1624406490000|2021-06-23 00:01:30|121.12|118.62|121.39|118.89|121.39|118.89|121.02|118.52|24
1624406500000|2021-06-23 00:01:40|121.38|118.88|121.07|118.57|121.38|118.88|121.07|118.57|28
1624406510000|2021-06-23 00:01:50|121.05|118.55|120.97|118.47|121.05|118.55|120.93|118.43|29
1624406520000|2021-06-23 00:02:00|120.94|118.44|121.1|118.6|121.16|118.66|120.84|118.34|29
1624406530000|2021-06-23 00:02:10|121.09|118.59|120.98|118.48|121.11|118.61|120.89|118.39|29
1624406540000|2021-06-23 00:02:20|120.96|118.46|120.91|118.41|120.99|118.49|120.88|118.38|28
1624406550000|2021-06-23 00:02:30|120.9|118.4|120.63|118.13|120.91|118.41|120.63|118.13|33
1624406560000|2021-06-23 00:02:40|120.58|118.08|120.64|118.14|120.76|118.26|120.5|118|30
1624406570000|2021-06-23 00:02:50|120.67|118.17|120.41|117.91|120.67|118.17|120.28|117.78|33
1624406580000|2021-06-23 00:03:00|120.43|117.93|120.5|118|120.5|118|120.28|117.78|26
1624406590000|2021-06-23 00:03:10|120.52|118.02|120.48|117.98|120.57|118.07|120.28|117.78|30
1624406600000|2021-06-23 00:03:20|120.47|117.97|120.7|118.2|120.78|118.28|120.47|117.97|27
1624406610000|2021-06-23 00:03:30|120.74|118.24|120.95|118.45|120.97|118.47|120.73|118.23|30
1624406620000|2021-06-23 00:03:40|120.94|118.44|120.51|118.01|120.96|118.46|120.51|118.01|35
1624406630000|2021-06-23 00:03:50|120.54|118.04|120.32|117.82|120.62|118.12|120.32|117.82|31
1624406640000|2021-06-23 00:04:00|120.34|117.84|120.54|118.04|120.59|118.09|120.34|117.84|27
1624406650000|2021-06-23 00:04:10|120.53|118.03|120.1|117.6|120.53|118.03|120.1|117.6|33
1624406660000|2021-06-23 00:04:20|120.09|117.59|120.09|117.59|120.18|117.68|119.9|117.4|31
1624406670000|2021-06-23 00:04:30|120.1|117.6|119.99|117.49|120.1|117.6|119.92|117.42|30
1624406680000|2021-06-23 00:04:40|119.93|117.43|120.04|117.54|120.05|117.55|119.81|117.31|30
1624406690000|2021-06-23 00:04:50|120.02|117.52|120.16|117.66|120.27|117.77|119.97|117.47|31
1624406700000|2021-06-23 00:05:00|120.17|117.67|120.19|117.69|120.41|117.91|120.14|117.64|27
1624406710000|2021-06-23 00:05:10|120.18|117.68|119.89|117.39|120.18|117.68|119.82|117.32|30
1624406720000|2021-06-23 00:05:20|119.91|117.41|119.74|117.24|119.97|117.47|119.72|117.22|30
1624406730000|2021-06-23 00:05:30|119.73|117.23|119.78|117.28|119.84|117.34|119.66|117.16|26
1624406740000|2021-06-23 00:05:40|119.79|117.29|119.8|117.3|119.88|117.38|119.74|117.24|33
1624406750000|2021-06-23 00:05:50|119.82|117.32|119.69|117.19|119.82|117.32|119.65|117.15|27
1624406760000|2021-06-23 00:06:00|119.7|117.2|119.84|117.34|119.84|117.34|119.7|117.2|21
1624406770000|2021-06-23 00:06:10|119.83|117.33|119.57|117.07|119.84|117.34|119.57|117.07|23
1624406780000|2021-06-23 00:06:20|119.56|117.06|119.53|117.03|119.56|117.06|119.44|116.94|21
1624406790000|2021-06-23 00:06:30|119.54|117.04|119.43|116.93|119.65|117.15|119.42|116.92|27
1624406800000|2021-06-23 00:06:40|119.42|116.92|119.53|117.03|119.54|117.04|119.4|116.9|24
1624406810000|2021-06-23 00:06:50|119.52|117.02|119.62|117.12|119.71|117.21|119.47|116.97|30
1624406820000|2021-06-23 00:07:00|119.58|117.08|119.25|116.75|119.6|117.1|119.25|116.75|27
1624406830000|2021-06-23 00:07:10|119.26|116.76|119.28|116.78|119.39|116.89|119.23|116.73|28
1624406840000|2021-06-23 00:07:20|119.27|116.77|119.39|116.89|119.4|116.9|119.25|116.75|25
1624406850000|2021-06-23 00:07:30|119.4|116.9|119.43|116.93|119.43|116.93|119.22|116.72|30
1624406860000|2021-06-23 00:07:40|119.45|116.95|119.13|116.63|119.53|117.03|119.13|116.63|32
1624406870000|2021-06-23 00:07:50|119.15|116.65|119.37|116.87|119.39|116.89|119.14|116.64|31
1624406880000|2021-06-23 00:08:00|119.36|116.86|119.25|116.75|119.37|116.87|119.14|116.64|24
1624406890000|2021-06-23 00:08:10|119.23|116.73|119.21|116.71|119.26|116.76|119.16|116.66|26
1624406900000|2021-06-23 00:08:20|119.2|116.7|119.43|116.93|119.43|116.93|119.18|116.68|25
1624406910000|2021-06-23 00:08:30|119.42|116.92|119.55|117.05|119.57|117.07|119.38|116.88|29
1624406920000|2021-06-23 00:08:40|119.6|117.1|119.78|117.28|119.83|117.33|119.6|117.1|28
1624406930000|2021-06-23 00:08:50|119.76|117.26|119.52|117.02|119.76|117.26|119.52|117.02|26
1624406940000|2021-06-23 00:09:00|119.51|117.01|119.26|116.76|119.51|117.01|119.26|116.76|13
1624406950000|2021-06-23 00:09:10|119.28|116.78|119.08|116.58|119.29|116.79|119.04|116.54|22
1624406960000|2021-06-23 00:09:20|119.07|116.57|118.76|116.26|119.07|116.57|118.76|116.26|16
1624406970000|2021-06-23 00:09:30|118.77|116.27|118.63|116.13|118.77|116.27|118.63|116.13|13
1624406980000|2021-06-23 00:09:40|118.64|116.14|118.6|116.1|118.64|116.14|118.6|116.1|7
1624406990000|2021-06-23 00:09:50|118.51|116.01|118.58|116.08|118.58|116.08|118.44|115.94|10
1624407000000|2021-06-23 00:10:00|118.61|116.11|118.66|116.16|118.66|116.16|118.58|116.08|14
1624407010000|2021-06-23 00:10:10|118.68|116.18|118.82|116.32|118.9|116.4|118.68|116.18|14
1624407020000|2021-06-23 00:10:20|118.84|116.34|118.81|116.31|118.88|116.38|118.8|116.3|20
1624407030000|2021-06-23 00:10:30|118.82|116.32|118.6|116.1|118.89|116.39|118.6|116.1|30
1624407040000|2021-06-23 00:10:40|118.58|116.08|118.66|116.16|118.67|116.17|118.47|115.97|33
1624407050000|2021-06-23 00:10:50|118.63|116.13|118.44|115.94|118.67|116.17|118.38|115.88|26
1624407060000|2021-06-23 00:11:00|118.39|115.89|118.49|115.99|118.6|116.1|118.36|115.86|21
1624407070000|2021-06-23 00:11:10|118.5|116|118.39|115.89|118.5|116|118.39|115.89|17
1624407080000|2021-06-23 00:11:20|118.38|115.88|118.26|115.76|118.38|115.88|118.23|115.73|22
1624407090000|2021-06-23 00:11:30|118.25|115.75|118.31|115.81|118.31|115.81|118.16|115.66|16
1624407100000|2021-06-23 00:11:40|118.34|115.84|118.41|115.91|118.45|115.95|118.34|115.84|19
1624407110000|2021-06-23 00:11:50|118.44|115.94|118.62|116.12|118.7|116.2|118.44|115.94|13
1624407120000|2021-06-23 00:12:00|118.64|116.14|118.74|116.24|118.76|116.26|118.64|116.14|18
1624407130000|2021-06-23 00:12:10|118.71|116.21|118.98|116.48|118.98|116.48|118.7|116.2|28
1624407140000|2021-06-23 00:12:20|118.95|116.45|118.43|115.93|118.95|116.45|118.43|115.93|29
1624407150000|2021-06-23 00:12:30|118.4|115.9|118.38|115.88|118.4|115.9|118.3|115.8|31
1624407160000|2021-06-23 00:12:40|118.36|115.86|118.02|115.52|118.37|115.87|118.02|115.52|31
1624407170000|2021-06-23 00:12:50|118.03|115.53|118.24|115.74|118.25|115.75|118.02|115.52|34
1624407180000|2021-06-23 00:13:00|118.29|115.79|118.15|115.65|118.39|115.89|118.15|115.65|25
1624407190000|2021-06-23 00:13:10|118.08|115.58|117.88|115.38|118.09|115.59|117.84|115.34|25
1624407200000|2021-06-23 00:13:20|117.89|115.39|118.31|115.81|118.32|115.82|117.88|115.38|30
1624407210000|2021-06-23 00:13:30|118.28|115.78|117.97|115.47|118.32|115.82|117.88|115.38|31
1624407220000|2021-06-23 00:13:40|117.92|115.42|117.91|115.41|117.94|115.44|117.73|115.23|32
1624407230000|2021-06-23 00:13:50|117.92|115.42|117.98|115.48|118.15|115.65|117.89|115.39|30
1624407240000|2021-06-23 00:14:00|117.94|115.44|118.08|115.58|118.17|115.67|117.9|115.4|25
1624407250000|2021-06-23 00:14:10|118.07|115.57|118.04|115.54|118.18|115.68|118|115.5|28
1624407260000|2021-06-23 00:14:20|118.01|115.51|118.02|115.52|118.02|115.52|117.82|115.32|23
1624407270000|2021-06-23 00:14:30|118.03|115.53|118.09|115.59|118.32|115.82|118.03|115.53|31
1624407280000|2021-06-23 00:14:40|118.08|115.58|117.98|115.48|118.1|115.6|117.94|115.44|26
1624407290000|2021-06-23 00:14:50|117.99|115.49|117.91|115.41|118|115.5|117.83|115.33|26
1624407300000|2021-06-23 00:15:00|117.95|115.45|118.02|115.52|118.28|115.78|117.93|115.43|29
1624407310000|2021-06-23 00:15:10|118.05|115.55|117.88|115.38|118.06|115.56|117.88|115.38|30
1624407320000|2021-06-23 00:15:20|117.84|115.34|117.88|115.38|117.94|115.44|117.79|115.29|29
1624407330000|2021-06-23 00:15:30|117.87|115.37|117.64|115.14|117.89|115.39|117.64|115.14|24
1624407340000|2021-06-23 00:15:40|117.68|115.18|117.75|115.25|117.83|115.33|117.68|115.18|31
1624407350000|2021-06-23 00:15:50|117.76|115.26|117.82|115.32|117.83|115.33|117.74|115.24|10
1624407360000|2021-06-23 00:16:00|117.8|115.3|118.02|115.52|118.03|115.53|117.78|115.28|28
1624407370000|2021-06-23 00:16:10|118.04|115.54|117.86|115.36|118.06|115.56|117.84|115.34|27
1624407380000|2021-06-23 00:16:20|117.84|115.34|118.09|115.59|118.09|115.59|117.83|115.33|26
1624407390000|2021-06-23 00:16:30|118.11|115.61|118.09|115.59|118.12|115.62|118.01|115.51|28
1624407400000|2021-06-23 00:16:40|118.11|115.61|118.13|115.63|118.26|115.76|118.06|115.56|31
1624407410000|2021-06-23 00:16:50|118.12|115.62|117.79|115.29|118.13|115.63|117.78|115.28|28
1624407420000|2021-06-23 00:17:00|117.78|115.28|117.53|115.03|117.83|115.33|117.53|115.03|33
1624407430000|2021-06-23 00:17:10|117.52|115.02|117.32|114.82|117.57|115.07|117.32|114.82|32
1624407440000|2021-06-23 00:17:20|117.31|114.81|117.26|114.76|117.35|114.85|117.21|114.71|22
1624407450000|2021-06-23 00:17:30|117.29|114.79|117.33|114.83|117.33|114.83|117.21|114.71|28
1624407460000|2021-06-23 00:17:40|117.32|114.82|117.25|114.75|117.39|114.89|117.24|114.74|31
1624407470000|2021-06-23 00:17:50|117.24|114.74|117.25|114.75|117.28|114.78|117.14|114.64|24
1624407480000|2021-06-23 00:18:00|117.21|114.71|117.3|114.8|117.31|114.81|117.21|114.71|21
1624407490000|2021-06-23 00:18:10|117.29|114.79|117.22|114.72|117.29|114.79|117.16|114.66|17
1624407500000|2021-06-23 00:18:20|117.23|114.73|117.53|115.03|117.55|115.05|117.23|114.73|27
1624407510000|2021-06-23 00:18:30|117.48|114.98|117.14|114.64|117.54|115.04|117.14|114.64|29
1624407520000|2021-06-23 00:18:40|117.12|114.62|116.93|114.43|117.23|114.73|116.93|114.43|27
1624407530000|2021-06-23 00:18:50|116.96|114.46|116.89|114.39|117.09|114.59|116.89|114.39|29
1624407540000|2021-06-23 00:19:00|116.88|114.38|117.01|114.51|117.01|114.51|116.8|114.3|25
1624407550000|2021-06-23 00:19:10|117.04|114.54|117.08|114.58|117.25|114.75|117.04|114.54|33
1624407560000|2021-06-23 00:19:20|117.06|114.56|117.07|114.57|117.07|114.57|116.95|114.45|30
1624407570000|2021-06-23 00:19:30|117.11|114.61|117.36|114.86|117.36|114.86|117.09|114.59|27
1624407580000|2021-06-23 00:19:40|117.37|114.87|117.6|115.1|117.61|115.11|117.36|114.86|31
1624407590000|2021-06-23 00:19:50|117.59|115.09|117.44|114.94|117.59|115.09|117.35|114.85|21
1624407600000|2021-06-23 00:20:00|117.45|114.95|117.54|115.04|117.54|115.04|117.43|114.93|11
1624407610000|2021-06-23 00:20:10|117.56|115.06|117.64|115.14|117.66|115.16|117.56|115.06|15
1624407620000|2021-06-23 00:20:20|117.66|115.16|117.71|115.21|117.71|115.21|117.64|115.14|5
1624407630000|2021-06-23 00:20:30|117.73|115.23|117.73|115.23|117.8|115.3|117.72|115.22|20
1624407640000|2021-06-23 00:20:40|117.75|115.25|117.73|115.23|117.75|115.25|117.61|115.11|16
1624407650000|2021-06-23 00:20:50|117.74|115.24|117.8|115.3|117.8|115.3|117.69|115.19|18
1624407660000|2021-06-23 00:21:00|117.79|115.29|117.69|115.19|117.79|115.29|117.69|115.19|17
1624407670000|2021-06-23 00:21:10|117.68|115.18|117.78|115.28|117.78|115.28|117.68|115.18|19
1624407680000|2021-06-23 00:21:20|117.76|115.26|117.76|115.26|117.77|115.27|117.71|115.21|9
1624407690000|2021-06-23 00:21:30|117.77|115.27|117.77|115.27|117.78|115.28|117.76|115.26|5
1624407700000|2021-06-23 00:21:40|117.74|115.24|117.73|115.23|117.79|115.29|117.72|115.22|18
1624407710000|2021-06-23 00:21:50|117.74|115.24|117.67|115.17|117.74|115.24|117.67|115.17|8
1624407720000|2021-06-23 00:22:00|117.66|115.16|117.57|115.07|117.66|115.16|117.51|115.01|20
1624407730000|2021-06-23 00:22:10|117.55|115.05|117.58|115.08|117.59|115.09|117.54|115.04|10
1624407740000|2021-06-23 00:22:20|117.59|115.09|117.73|115.23|117.73|115.23|117.59|115.09|17
1624407750000|2021-06-23 00:22:30|118.15|115.65|118.28|115.78|118.28|115.78|118.13|115.63|17
1624407760000|2021-06-23 00:22:40|118.25|115.75|118.27|115.77|118.37|115.87|118.25|115.75|18
1624407770000|2021-06-23 00:22:50|118.25|115.75|118.36|115.86|118.39|115.89|118.25|115.75|18
1624407780000|2021-06-23 00:23:00|118.39|115.89|118.44|115.94|118.44|115.94|118.36|115.86|11
1624407790000|2021-06-23 00:23:10|118.4|115.9|118.42|115.92|118.52|116.02|118.38|115.88|22
1624407800000|2021-06-23 00:23:20|118.4|115.9|118.37|115.87|118.49|115.99|118.37|115.87|12
1624407810000|2021-06-23 00:23:30|118.39|115.89|118.3|115.8|118.39|115.89|118.3|115.8|17
1624407820000|2021-06-23 00:23:40|118.29|115.79|118.18|115.68|118.29|115.79|118.18|115.68|15
1624407830000|2021-06-23 00:23:50|118.17|115.67|118.3|115.8|118.36|115.86|118.17|115.67|19
1624407840000|2021-06-23 00:24:00|118.31|115.81|118.44|115.94|118.44|115.94|118.29|115.79|24
1624407850000|2021-06-23 00:24:10|118.48|115.98|118.46|115.96|118.52|116.02|118.44|115.94|19
1624407860000|2021-06-23 00:24:20|118.43|115.93|118.36|115.86|118.46|115.96|118.36|115.86|12
1624407870000|2021-06-23 00:24:30|118.4|115.9|118.51|116.01|118.52|116.02|118.4|115.9|23
1624407880000|2021-06-23 00:24:40|118.49|115.99|118.46|115.96|118.51|116.01|118.46|115.96|15
1624407890000|2021-06-23 00:24:50|118.48|115.98|118.82|116.32|118.83|116.33|118.42|115.92|22
1624407900000|2021-06-23 00:25:00|118.83|116.33|118.9|116.4|118.96|116.46|118.81|116.31|18
1624407910000|2021-06-23 00:25:10|118.89|116.39|118.91|116.41|119.02|116.52|118.89|116.39|15
1624407920000|2021-06-23 00:25:20|118.9|116.4|118.84|116.34|118.9|116.4|118.82|116.32|11
1624407930000|2021-06-23 00:25:30|118.83|116.33|118.78|116.28|118.85|116.35|118.74|116.24|19
1624407940000|2021-06-23 00:25:40|118.73|116.23|118.81|116.31|118.88|116.38|118.69|116.19|21
1624407950000|2021-06-23 00:25:50|118.82|116.32|118.89|116.39|118.91|116.41|118.8|116.3|17
1624407960000|2021-06-23 00:26:00|118.9|116.4|118.88|116.38|118.94|116.44|118.87|116.37|19
1624407970000|2021-06-23 00:26:10|118.86|116.36|118.84|116.34|118.86|116.36|118.84|116.34|5
1624407980000|2021-06-23 00:26:20|118.85|116.35|118.97|116.47|118.97|116.47|118.85|116.35|19
1624407990000|2021-06-23 00:26:30|119.11|116.61|119.23|116.73|119.26|116.76|119.1|116.6|21
1624408000000|2021-06-23 00:26:40|119.22|116.72|119.21|116.71|119.23|116.73|119.17|116.67|18
1624408010000|2021-06-23 00:26:50|119.23|116.73|119.41|116.91|119.43|116.93|119.23|116.73|22
1624408020000|2021-06-23 00:27:00|119.37|116.87|119.4|116.9|119.4|116.9|119.35|116.85|14
1624408030000|2021-06-23 00:27:10|119.41|116.91|119.36|116.86|119.41|116.91|119.33|116.83|25
1624408040000|2021-06-23 00:27:20|119.32|116.82|119.21|116.71|119.34|116.84|119.17|116.67|22
1624408050000|2021-06-23 00:27:30|119.2|116.7|119.2|116.7|119.27|116.77|119.16|116.66|20
1624408060000|2021-06-23 00:27:40|119.17|116.67|119.4|116.9|119.49|116.99|119.17|116.67|32
1624408070000|2021-06-23 00:27:50|119.39|116.89|119.51|117.01|119.54|117.04|119.36|116.86|25
1624408080000|2021-06-23 00:28:00|119.49|116.99|119.66|117.16|119.67|117.17|119.43|116.93|27
1624408090000|2021-06-23 00:28:10|119.68|117.18|119.68|117.18|119.75|117.25|119.66|117.16|21
1624408100000|2021-06-23 00:28:20|119.69|117.19|119.81|117.31|119.83|117.33|119.6|117.1|32
1624408110000|2021-06-23 00:28:30|119.83|117.33|119.75|117.25|119.91|117.41|119.75|117.25|31
1624408120000|2021-06-23 00:28:40|119.74|117.24|119.64|117.14|119.74|117.24|119.59|117.09|29
1624408130000|2021-06-23 00:28:50|119.65|117.15|119.56|117.06|119.7|117.2|119.52|117.02|16
1624408140000|2021-06-23 00:29:00|119.55|117.05|119.62|117.12|119.63|117.13|119.48|116.98|24
1624408150000|2021-06-23 00:29:10|119.61|117.11|119.4|116.9|119.61|117.11|119.39|116.89|26
1624408160000|2021-06-23 00:29:20|119.41|116.91|119.41|116.91|119.49|116.99|119.38|116.88|24
1624408170000|2021-06-23 00:29:30|119.4|116.9|119.34|116.84|119.5|117|119.3|116.8|25
1624408180000|2021-06-23 00:29:40|119.36|116.86|119.44|116.94|119.45|116.95|119.28|116.78|31
1624408190000|2021-06-23 00:29:50|119.43|116.93|119.25|116.75|119.43|116.93|119.25|116.75|22
1624408200000|2021-06-23 00:30:00|119.26|116.76|119.41|116.91|119.41|116.91|119.25|116.75|27
1624408210000|2021-06-23 00:30:10|119.42|116.92|119.71|117.21|119.71|117.21|119.4|116.9|28
1624408220000|2021-06-23 00:30:20|119.72|117.22|119.85|117.35|119.85|117.35|119.71|117.21|25
1624408230000|2021-06-23 00:30:30|119.83|117.33|119.76|117.26|119.84|117.34|119.76|117.26|19
1624408240000|2021-06-23 00:30:40|119.74|117.24|119.75|117.25|119.8|117.3|119.69|117.19|32
1624408250000|2021-06-23 00:30:50|119.77|117.27|119.76|117.26|119.8|117.3|119.72|117.22|25
1624408260000|2021-06-23 00:31:00|119.77|117.27|119.9|117.4|119.9|117.4|119.75|117.25|24
1624408270000|2021-06-23 00:31:10|119.91|117.41|119.92|117.42|120.03|117.53|119.9|117.4|25
1624408280000|2021-06-23 00:31:20|119.91|117.41|120.12|117.62|120.14|117.64|119.9|117.4|26
1624408290000|2021-06-23 00:31:30|120.11|117.61|120.21|117.71|120.25|117.75|120.1|117.6|22
1624408300000|2021-06-23 00:31:40|120.22|117.72|120.33|117.83|120.38|117.88|120.21|117.71|31
1624408310000|2021-06-23 00:31:50|120.36|117.86|120.36|117.86|120.39|117.89|120.31|117.81|30
1624408320000|2021-06-23 00:32:00|120.35|117.85|120.47|117.97|120.5|118|120.35|117.85|21
1624408330000|2021-06-23 00:32:10|120.44|117.94|120.49|117.99|120.49|117.99|120.37|117.87|29
1624408340000|2021-06-23 00:32:20|120.5|118|120.56|118.06|120.56|118.06|120.45|117.95|27
1624408350000|2021-06-23 00:32:30|120.55|118.05|120.74|118.24|120.74|118.24|120.52|118.02|22
1624408360000|2021-06-23 00:32:40|120.72|118.22|120.83|118.33|120.83|118.33|120.7|118.2|28
1624408370000|2021-06-23 00:32:50|120.8|118.3|120.8|118.3|120.91|118.41|120.8|118.3|26
1624408380000|2021-06-23 00:33:00|120.81|118.31|120.61|118.11|120.83|118.33|120.61|118.11|28
1624408390000|2021-06-23 00:33:10|120.6|118.1|120.64|118.14|120.65|118.15|120.5|118|29
1624408400000|2021-06-23 00:33:20|120.69|118.19|120.95|118.45|120.95|118.45|120.69|118.19|30
1624408410000|2021-06-23 00:33:30|120.96|118.46|120.96|118.46|120.97|118.47|120.89|118.39|27
1624408420000|2021-06-23 00:33:40|120.95|118.45|120.76|118.26|120.96|118.46|120.76|118.26|29
1624408430000|2021-06-23 00:33:50|120.79|118.29|120.68|118.18|120.81|118.31|120.67|118.17|26
1624408440000|2021-06-23 00:34:00|120.69|118.19|120.47|117.97|120.72|118.22|120.4|117.9|22
1624408450000|2021-06-23 00:34:10|120.48|117.98|120.43|117.93|120.5|118|120.34|117.84|33
1624408460000|2021-06-23 00:34:20|120.41|117.91|120.21|117.71|120.41|117.91|120.15|117.65|34
1624408470000|2021-06-23 00:34:30|120.2|117.7|120.31|117.81|120.36|117.86|120.11|117.61|35
1624408480000|2021-06-23 00:34:40|120.21|117.71|120.26|117.76|120.32|117.82|120.09|117.59|28
1624408490000|2021-06-23 00:34:50|120.21|117.71|120.37|117.87|120.37|117.87|120.16|117.66|20
1624408500000|2021-06-23 00:35:00|120.38|117.88|120.04|117.54|120.38|117.88|120.03|117.53|20
1624408510000|2021-06-23 00:35:10|120.03|117.53|119.95|117.45|120.08|117.58|119.94|117.44|21
1624408520000|2021-06-23 00:35:20|119.94|117.44|119.92|117.42|119.96|117.46|119.89|117.39|19
1624408530000|2021-06-23 00:35:30|119.9|117.4|120.02|117.52|120.02|117.52|119.88|117.38|27
1624408540000|2021-06-23 00:35:40|120.03|117.53|120.05|117.55|120.05|117.55|119.97|117.47|18
1624408550000|2021-06-23 00:35:50|120.04|117.54|119.97|117.47|120.04|117.54|119.97|117.47|8
1624408560000|2021-06-23 00:36:00|119.93|117.43|119.81|117.31|119.93|117.43|119.81|117.31|12
1624408570000|2021-06-23 00:36:10|119.82|117.32|119.82|117.32|119.84|117.34|119.82|117.32|5
1624408580000|2021-06-23 00:36:20|119.84|117.34|119.73|117.23|119.84|117.34|119.68|117.18|19
1624408590000|2021-06-23 00:36:30|119.71|117.21|119.61|117.11|119.74|117.24|119.6|117.1|24
1624408600000|2021-06-23 00:36:40|119.59|117.09|119.71|117.21|119.72|117.22|119.56|117.06|21
1624408610000|2021-06-23 00:36:50|119.72|117.22|119.68|117.18|119.72|117.22|119.63|117.13|16
1624408620000|2021-06-23 00:37:00|119.67|117.17|119.81|117.31|119.81|117.31|119.66|117.16|22
1624408630000|2021-06-23 00:37:10|119.83|117.33|119.89|117.39|119.96|117.46|119.83|117.33|25
1624408640000|2021-06-23 00:37:20|119.88|117.38|119.71|117.21|119.88|117.38|119.68|117.18|29
1624408650000|2021-06-23 00:37:30|119.73|117.23|119.7|117.2|119.73|117.23|119.62|117.12|18
1624408660000|2021-06-23 00:37:40|119.69|117.19|119.73|117.23|119.76|117.26|119.66|117.16|22
1624408670000|2021-06-23 00:37:50|119.72|117.22|119.7|117.2|119.75|117.25|119.67|117.17|16
1624408680000|2021-06-23 00:38:00|119.71|117.21|119.99|117.49|120.01|117.51|119.71|117.21|28
1624408690000|2021-06-23 00:38:10|120.04|117.54|120.3|117.8|120.32|117.82|120.01|117.51|28
1624408700000|2021-06-23 00:38:20|120.33|117.83|120.73|118.23|120.74|118.24|120.3|117.8|19
1624408710000|2021-06-23 00:38:30|120.7|118.2|120.82|118.32|120.82|118.32|120.67|118.17|29
1624408720000|2021-06-23 00:38:40|120.8|118.3|120.98|118.48|121.05|118.55|120.8|118.3|25
1624408730000|2021-06-23 00:38:50|121.01|118.51|121.15|118.65|121.15|118.65|120.98|118.48|26
1624408740000|2021-06-23 00:39:00|121.12|118.62|121.23|118.73|121.23|118.73|120.99|118.49|32
1624408750000|2021-06-23 00:39:10|121.24|118.74|121.71|119.21|121.71|119.21|121.24|118.74|36
1624408760000|2021-06-23 00:39:20|121.73|119.23|121.63|119.13|121.78|119.28|121.54|119.04|28
1624408770000|2021-06-23 00:39:30|121.73|119.23|121.8|119.3|121.94|119.44|121.71|119.21|31
1624408780000|2021-06-23 00:39:40|121.77|119.27|121.73|119.23|121.8|119.3|121.62|119.12|23
1624408790000|2021-06-23 00:39:50|121.74|119.24|121.86|119.36|121.93|119.43|121.74|119.24|32
1624408800000|2021-06-23 00:40:00|121.87|119.37|121.63|119.13|121.9|119.4|121.62|119.12|29
1624408810000|2021-06-23 00:40:10|121.62|119.12|121.83|119.33|121.86|119.36|121.56|119.06|31
1624408820000|2021-06-23 00:40:20|121.84|119.34|121.78|119.28|121.96|119.46|121.76|119.26|31
1624408830000|2021-06-23 00:40:30|121.77|119.27|121.76|119.26|121.85|119.35|121.67|119.17|27
1624408840000|2021-06-23 00:40:40|121.77|119.27|121.83|119.33|121.87|119.37|121.72|119.22|27
1624408850000|2021-06-23 00:40:50|121.86|119.36|121.78|119.28|121.94|119.44|121.78|119.28|34
1624408860000|2021-06-23 00:41:00|121.76|119.26|121.75|119.25|121.81|119.31|121.69|119.19|28
1624408870000|2021-06-23 00:41:10|121.8|119.3|122.06|119.56|122.09|119.59|121.79|119.29|32
1624408880000|2021-06-23 00:41:20|122.09|119.59|122.07|119.57|122.09|119.59|121.94|119.44|30
1624408890000|2021-06-23 00:41:30|122.09|119.59|122.04|119.54|122.11|119.61|122.04|119.54|30
1624408900000|2021-06-23 00:41:40|122.03|119.53|122.12|119.62|122.15|119.65|121.93|119.43|28
1624408910000|2021-06-23 00:41:50|122.13|119.63|122.21|119.71|122.34|119.84|122.11|119.61|28
1624408920000|2021-06-23 00:42:00|122.25|119.75|122.34|119.84|122.34|119.84|122.23|119.73|22
1624408930000|2021-06-23 00:42:10|122.35|119.85|122.21|119.71|122.35|119.85|122.14|119.64|21
1624408940000|2021-06-23 00:42:20|122.22|119.72|121.94|119.44|122.22|119.72|121.94|119.44|23
1624408950000|2021-06-23 00:42:30|121.95|119.45|122.1|119.6|122.1|119.6|121.94|119.44|22
1624408960000|2021-06-23 00:42:40|122.25|119.75|122.73|120.23|122.73|120.23|122.15|119.65|29
1624408970000|2021-06-23 00:42:50|122.74|120.24|123.11|120.61|123.11|120.61|122.71|120.21|29
1624408980000|2021-06-23 00:43:00|123.12|120.62|123.03|120.53|123.12|120.62|122.9|120.4|29
1624408990000|2021-06-23 00:43:10|122.99|120.49|122.86|120.36|123.09|120.59|122.82|120.32|12
1624409000000|2021-06-23 00:43:20|122.85|120.35|123.12|120.62|123.16|120.66|122.85|120.35|25
1624409010000|2021-06-23 00:43:30|123.11|120.61|122.99|120.49|123.15|120.65|122.99|120.49|23
1624409020000|2021-06-23 00:43:40|122.96|120.46|123.04|120.54|123.08|120.58|122.94|120.44|25
1624409030000|2021-06-23 00:43:50|123.05|120.55|123.02|120.52|123.07|120.57|122.88|120.38|32
1624409040000|2021-06-23 00:44:00|122.97|120.47|123.18|120.68|123.2|120.7|122.94|120.44|24
1624409050000|2021-06-23 00:44:10|123.15|120.65|123.31|120.81|123.31|120.81|123.12|120.62|12
1624409060000|2021-06-23 00:44:20|123.3|120.8|123.35|120.85|123.44|120.94|123.18|120.68|28
1624409070000|2021-06-23 00:44:30|123.38|120.88|123.42|120.92|123.56|121.06|123.34|120.84|32
1624409080000|2021-06-23 00:44:40|123.46|120.96|123.61|121.11|123.63|121.13|123.44|120.94|22
1624409090000|2021-06-23 00:44:50|123.6|121.1|123.68|121.18|123.68|121.18|123.45|120.95|34
1624409100000|2021-06-23 00:45:00|123.7|121.2|123.41|120.91|123.7|121.2|123.36|120.86|18
1624409110000|2021-06-23 00:45:10|123.39|120.89|123.26|120.76|123.39|120.89|123.24|120.74|21
1624409120000|2021-06-23 00:45:20|123.27|120.77|123.12|120.62|123.3|120.8|123.11|120.61|23
1624409130000|2021-06-23 00:45:30|123.11|120.61|123.05|120.55|123.11|120.61|122.97|120.47|28
1624409140000|2021-06-23 00:45:40|123.1|120.6|123.16|120.66|123.24|120.74|123.07|120.57|25
1624409150000|2021-06-23 00:45:50|123.21|120.71|123.01|120.51|123.22|120.72|123.01|120.51|22
1624409160000|2021-06-23 00:46:00|123.02|120.52|123.21|120.71|123.23|120.73|122.91|120.41|34
1624409170000|2021-06-23 00:46:10|123.24|120.74|122.98|120.48|123.24|120.74|122.95|120.45|30
1624409180000|2021-06-23 00:46:20|122.93|120.43|123.03|120.53|123.05|120.55|122.88|120.38|30
1624409190000|2021-06-23 00:46:30|123.05|120.55|123.09|120.59|123.09|120.59|122.95|120.45|28
1624409200000|2021-06-23 00:46:40|123.11|120.61|123.2|120.7|123.23|120.73|123.1|120.6|23
1624409210000|2021-06-23 00:46:50|123.22|120.72|123.14|120.64|123.22|120.72|123.08|120.58|21
1624409220000|2021-06-23 00:47:00|123.16|120.66|123.05|120.55|123.16|120.66|122.91|120.41|28
1624409230000|2021-06-23 00:47:10|123.06|120.56|122.87|120.37|123.1|120.6|122.87|120.37|22
1624409240000|2021-06-23 00:47:20|122.9|120.4|122.87|120.37|122.99|120.49|122.77|120.27|35
1624409250000|2021-06-23 00:47:30|122.83|120.33|122.99|120.49|123.04|120.54|122.68|120.18|27
1624409260000|2021-06-23 00:47:40|123|120.5|122.9|120.4|123.04|120.54|122.9|120.4|32
1624409270000|2021-06-23 00:47:50|122.85|120.35|122.8|120.3|122.9|120.4|122.76|120.26|30
1624409280000|2021-06-23 00:48:00|122.82|120.32|122.77|120.27|122.83|120.33|122.72|120.22|28
1624409290000|2021-06-23 00:48:10|122.78|120.28|122.95|120.45|122.95|120.45|122.75|120.25|23
1624409300000|2021-06-23 00:48:20|122.97|120.47|123.19|120.69|123.19|120.69|122.95|120.45|29
1624409310000|2021-06-23 00:48:30|123.24|120.74|123.07|120.57|123.28|120.78|122.97|120.47|28
1624409320000|2021-06-23 00:48:40|123.14|120.64|123.15|120.65|123.28|120.78|123.13|120.63|29
1624409330000|2021-06-23 00:48:50|123.14|120.64|123.34|120.84|123.37|120.87|123.07|120.57|29
1624409340000|2021-06-23 00:49:00|123.37|120.87|123.61|121.11|123.7|121.2|123.37|120.87|28
1624409350000|2021-06-23 00:49:10|123.52|121.02|123.75|121.25|123.75|121.25|123.42|120.92|28
1624409360000|2021-06-23 00:49:20|123.72|121.22|123.91|121.41|123.91|121.41|123.7|121.2|24
1624409370000|2021-06-23 00:49:30|123.93|121.43|124.37|121.87|124.38|121.88|123.93|121.43|32
1624409380000|2021-06-23 00:49:40|124.32|121.82|124.51|122.01|124.59|122.09|124.32|121.82|21
1624409390000|2021-06-23 00:49:50|124.58|122.08|124.76|122.26|124.95|122.45|124.56|122.06|31
1624409400000|2021-06-23 00:50:00|124.77|122.27|124.71|122.21|124.79|122.29|124.61|122.11|29
1624409410000|2021-06-23 00:50:10|124.73|122.23|125.02|122.52|125.12|122.62|124.73|122.23|28
1624409420000|2021-06-23 00:50:20|125|122.5|124.84|122.34|125|122.5|124.78|122.28|34
1624409430000|2021-06-23 00:50:30|124.79|122.29|124.82|122.32|125|122.5|124.77|122.27|34
1624409440000|2021-06-23 00:50:40|124.8|122.3|124.56|122.06|124.82|122.32|124.56|122.06|35
1624409450000|2021-06-23 00:50:50|124.59|122.09|124.59|122.09|124.73|122.23|124.57|122.07|29
1624409460000|2021-06-23 00:51:00|124.6|122.1|124.64|122.14|124.75|122.25|124.58|122.08|31
1624409470000|2021-06-23 00:51:10|124.63|122.13|124.54|122.04|124.67|122.17|124.44|121.94|33
1624409480000|2021-06-23 00:51:20|124.51|122.01|124.45|121.95|124.51|122.01|124.24|121.74|32
1624409490000|2021-06-23 00:51:30|124.41|121.91|124.24|121.74|124.44|121.94|124.12|121.62|37
1624409500000|2021-06-23 00:51:40|124.26|121.76|124.31|121.81|124.31|121.81|124.17|121.67|31
1624409510000|2021-06-23 00:51:50|124.26|121.76|124.53|122.03|124.53|122.03|124.26|121.76|32
1624409520000|2021-06-23 00:52:00|124.56|122.06|124.33|121.83|124.6|122.1|124.33|121.83|29
1624409530000|2021-06-23 00:52:10|124.23|121.73|124.37|121.87|124.48|121.98|124.18|121.68|31
1624409540000|2021-06-23 00:52:20|124.36|121.86|124.52|122.02|124.52|122.02|124.36|121.86|35
1624409550000|2021-06-23 00:52:30|124.51|122.01|124.58|122.08|124.65|122.15|124.51|122.01|29
1624409560000|2021-06-23 00:52:40|124.57|122.07|124.63|122.13|124.68|122.18|124.57|122.07|27
1624409570000|2021-06-23 00:52:50|124.64|122.14|124.65|122.15|124.67|122.17|124.49|121.99|30
1624409580000|2021-06-23 00:53:00|124.69|122.19|124.77|122.27|124.78|122.28|124.62|122.12|29
1624409590000|2021-06-23 00:53:10|124.78|122.28|124.75|122.25|124.85|122.35|124.75|122.25|27
1624409600000|2021-06-23 00:53:20|124.74|122.24|124.46|121.96|124.74|122.24|124.46|121.96|25
1624409610000|2021-06-23 00:53:30|124.48|121.98|124.27|121.77|124.51|122.01|124.21|121.71|29
1624409620000|2021-06-23 00:53:40|124.23|121.73|124.43|121.93|124.43|121.93|124.23|121.73|31
1624409630000|2021-06-23 00:53:50|124.55|122.05|124.56|122.06|124.72|122.22|124.53|122.03|27
1624409640000|2021-06-23 00:54:00|124.55|122.05|124.44|121.94|124.56|122.06|124.38|121.88|27
1624409650000|2021-06-23 00:54:10|124.43|121.93|124.5|122|124.53|122.03|124.42|121.92|27
1624409660000|2021-06-23 00:54:20|124.51|122.01|124.48|121.98|124.54|122.04|124.39|121.89|27
1624409670000|2021-06-23 00:54:30|124.51|122.01|124.81|122.31|124.89|122.39|124.51|122.01|30
1624409680000|2021-06-23 00:54:40|124.8|122.3|124.9|122.4|124.93|122.43|124.8|122.3|31
1624409690000|2021-06-23 00:54:50|124.91|122.41|125.19|122.69|125.22|122.72|124.91|122.41|26
1624409700000|2021-06-23 00:55:00|125.17|122.67|125.01|122.51|125.27|122.77|125.01|122.51|26
1624409710000|2021-06-23 00:55:10|125.02|122.52|125.04|122.54|125.1|122.6|124.98|122.48|34
1624409720000|2021-06-23 00:55:20|125.02|122.52|124.87|122.37|125.02|122.52|124.81|122.31|24
1624409730000|2021-06-23 00:55:30|124.85|122.35|125.04|122.54|125.05|122.55|124.8|122.3|30
1624409740000|2021-06-23 00:55:40|125.03|122.53|125.02|122.52|125.03|122.53|124.99|122.49|19
1624409750000|2021-06-23 00:55:50|125.03|122.53|125.32|122.82|125.32|122.82|125.03|122.53|13
1624409760000|2021-06-23 00:56:00|125.33|122.83|125.08|122.58|125.35|122.85|125.05|122.55|30
1624409770000|2021-06-23 00:56:10|125.01|122.51|125.01|122.51|125.03|122.53|124.83|122.33|37
1624409780000|2021-06-23 00:56:20|124.99|122.49|125.14|122.64|125.16|122.66|124.99|122.49|27
1624409790000|2021-06-23 00:56:30|125.17|122.67|124.98|122.48|125.17|122.67|124.92|122.42|28
1624409800000|2021-06-23 00:56:40|125.01|122.51|125.09|122.59|125.14|122.64|125.01|122.51|23
1624409810000|2021-06-23 00:56:50|125.08|122.58|125.07|122.57|125.11|122.61|124.99|122.49|24
1624409820000|2021-06-23 00:57:00|125.1|122.6|124.95|122.45|125.11|122.61|124.9|122.4|30
1624409830000|2021-06-23 00:57:10|124.94|122.44|124.99|122.49|125.01|122.51|124.91|122.41|28
1624409840000|2021-06-23 00:57:20|124.98|122.48|124.86|122.36|124.98|122.48|124.81|122.31|23
1624409850000|2021-06-23 00:57:30|124.83|122.33|124.68|122.18|124.87|122.37|124.68|122.18|24
1624409860000|2021-06-23 00:57:40|124.67|122.17|124.55|122.05|124.67|122.17|124.5|122|26
1624409870000|2021-06-23 00:57:50|124.54|122.04|124.66|122.16|124.66|122.16|124.52|122.02|28
1624409880000|2021-06-23 00:58:00|124.65|122.15|124.72|122.22|124.89|122.39|124.64|122.14|24
1624409890000|2021-06-23 00:58:10|124.7|122.2|124.6|122.1|124.7|122.2|124.53|122.03|26
1624409900000|2021-06-23 00:58:20|124.57|122.07|124.58|122.08|124.66|122.16|124.55|122.05|30
1624409910000|2021-06-23 00:58:30|124.55|122.05|124.52|122.02|124.64|122.14|124.46|121.96|32
1624409920000|2021-06-23 00:58:40|124.51|122.01|124.4|121.9|124.57|122.07|124.4|121.9|29
1624409930000|2021-06-23 00:58:50|124.41|121.91|124.5|122|124.53|122.03|124.41|121.91|22
1624409940000|2021-06-23 00:59:00|124.49|121.99|124.95|122.45|124.95|122.45|124.49|121.99|25
1624409950000|2021-06-23 00:59:10|124.96|122.46|124.88|122.38|125|122.5|124.78|122.28|28
1624409960000|2021-06-23 00:59:20|124.92|122.42|124.99|122.49|125.03|122.53|124.89|122.39|26
1624409970000|2021-06-23 00:59:30|125.02|122.52|125.1|122.6|125.1|122.6|124.9|122.4|26
1624409980000|2021-06-23 00:59:40|125.08|122.58|124.98|122.48|125.09|122.59|124.88|122.38|29
1624409990000|2021-06-23 00:59:50|125|122.5|125|122.5|125.09|122.59|125|122.5|24
1624410000000|2021-06-23 01:00:00|125.01|122.51|125.33|122.83|125.37|122.87|125.01|122.51|23
1624410010000|2021-06-23 01:00:10|125.31|122.81|125.31|122.81|125.45|122.95|125.31|122.81|21
1624410020000|2021-06-23 01:00:20|125.33|122.83|125.25|122.75|125.33|122.83|125.18|122.68|28
1624410030000|2021-06-23 01:00:30|125.2|122.7|125.08|122.58|125.21|122.71|125.01|122.51|32
1624410040000|2021-06-23 01:00:40|125.07|122.57|125.07|122.57|125.09|122.59|125.01|122.51|30
1624410050000|2021-06-23 01:00:50|125.1|122.6|124.9|122.4|125.12|122.62|124.9|122.4|31
1624410060000|2021-06-23 01:01:00|124.91|122.41|124.68|122.18|124.91|122.41|124.68|122.18|36
1624410070000|2021-06-23 01:01:10|124.81|122.31|124.74|122.24|124.81|122.31|124.65|122.15|28
1624410080000|2021-06-23 01:01:20|124.75|122.25|124.96|122.46|125.02|122.52|124.75|122.25|29
1624410090000|2021-06-23 01:01:30|124.94|122.44|124.74|122.24|124.94|122.44|124.73|122.23|21
1624410100000|2021-06-23 01:01:40|124.73|122.23|124.72|122.22|124.76|122.26|124.68|122.18|25
1624410110000|2021-06-23 01:01:50|124.75|122.25|125.14|122.64|125.14|122.64|124.75|122.25|22
1624410120000|2021-06-23 01:02:00|125.11|122.61|125|122.5|125.15|122.65|125|122.5|24
1624410130000|2021-06-23 01:02:10|124.96|122.46|124.89|122.39|124.96|122.46|124.79|122.29|22
1624410140000|2021-06-23 01:02:20|124.9|122.4|124.9|122.4|124.97|122.47|124.83|122.33|15
1624410150000|2021-06-23 01:02:30|124.95|122.45|124.81|122.31|124.95|122.45|124.81|122.31|22
1624410160000|2021-06-23 01:02:40|124.82|122.32|124.81|122.31|124.86|122.36|124.8|122.3|21
1624410170000|2021-06-23 01:02:50|124.8|122.3|124.73|122.23|124.8|122.3|124.69|122.19|19
1624410180000|2021-06-23 01:03:00|124.69|122.19|124.95|122.45|124.95|122.45|124.69|122.19|26
1624410190000|2021-06-23 01:03:10|124.93|122.43|125|122.5|125|122.5|124.73|122.23|31
1624410200000|2021-06-23 01:03:20|125.06|122.56|125.3|122.8|125.3|122.8|125.02|122.52|34
1624410210000|2021-06-23 01:03:30|125.22|122.72|125.57|123.07|125.6|123.1|125.22|122.72|33
1624410220000|2021-06-23 01:03:40|125.53|123.03|125.96|123.46|125.96|123.46|125.52|123.02|29
1624410230000|2021-06-23 01:03:50|125.98|123.48|126.16|123.66|126.21|123.71|125.98|123.48|28
1624410240000|2021-06-23 01:04:00|126.22|123.72|126.41|123.91|126.46|123.96|126.22|123.72|32
1624410250000|2021-06-23 01:04:10|126.37|123.87|126.09|123.59|126.4|123.9|126.09|123.59|30
1624410260000|2021-06-23 01:04:20|126.1|123.6|126.03|123.53|126.13|123.63|126.02|123.52|31
1624410270000|2021-06-23 01:04:30|126.13|123.63|126.26|123.76|126.26|123.76|125.99|123.49|36
1624410280000|2021-06-23 01:04:40|126.28|123.78|126.44|123.94|126.52|124.02|126.2|123.7|30
1624410290000|2021-06-23 01:04:50|126.43|123.93|126.18|123.68|126.46|123.96|126.18|123.68|27
1624410300000|2021-06-23 01:05:00|126.19|123.69|125.91|123.41|126.2|123.7|125.82|123.32|25
1624410310000|2021-06-23 01:05:10|125.92|123.42|126.39|123.89|126.42|123.92|125.86|123.36|32
1624410320000|2021-06-23 01:05:20|126.38|123.88|126.43|123.93|126.43|123.93|126.21|123.71|34
1624410330000|2021-06-23 01:05:30|126.37|123.87|126.24|123.74|126.39|123.89|126.18|123.68|25
1624410340000|2021-06-23 01:05:40|126.23|123.73|126.51|124.01|126.51|124.01|126.17|123.67|27
1624410350000|2021-06-23 01:05:50|126.5|124|126.27|123.77|126.5|124|126.27|123.77|29
1624410360000|2021-06-23 01:06:00|126.3|123.8|126.21|123.71|126.31|123.81|126.21|123.71|24
1624410370000|2021-06-23 01:06:10|126.23|123.73|126.05|123.55|126.23|123.73|126.05|123.55|20
1624410380000|2021-06-23 01:06:20|126.06|123.56|126.02|123.52|126.06|123.56|125.96|123.46|30
1624410390000|2021-06-23 01:06:30|126.03|123.53|126.02|123.52|126.04|123.54|126|123.5|18
1624410400000|2021-06-23 01:06:40|126.01|123.51|126.37|123.87|126.4|123.9|126.01|123.51|26
1624410410000|2021-06-23 01:06:50|126.39|123.89|126.66|124.16|126.68|124.18|126.39|123.89|23
1624410420000|2021-06-23 01:07:00|126.83|124.33|127.02|124.52|127.06|124.56|126.83|124.33|26
1624410430000|2021-06-23 01:07:10|127|124.5|127.06|124.56|127.12|124.62|126.99|124.49|27
1624410440000|2021-06-23 01:07:20|127.07|124.57|127.09|124.59|127.09|124.59|126.96|124.46|26
1624410450000|2021-06-23 01:07:30|127.07|124.57|127.25|124.75|127.25|124.75|127.07|124.57|24
1624410460000|2021-06-23 01:07:40|127.26|124.76|127.13|124.63|127.27|124.77|127.13|124.63|22
1624410470000|2021-06-23 01:07:50|127.14|124.64|126.97|124.47|127.14|124.64|126.96|124.46|20
1624410480000|2021-06-23 01:08:00|126.96|124.46|127.14|124.64|127.15|124.65|126.95|124.45|24
1624410490000|2021-06-23 01:08:10|127.13|124.63|126.93|124.43|127.13|124.63|126.93|124.43|23
1624410500000|2021-06-23 01:08:20|126.9|124.4|126.79|124.29|126.9|124.4|126.77|124.27|19
1624410510000|2021-06-23 01:08:30|126.77|124.27|126.68|124.18|126.85|124.35|126.53|124.03|26
1624410520000|2021-06-23 01:08:40|126.73|124.23|126.61|124.11|126.81|124.31|126.52|124.02|34
1624410530000|2021-06-23 01:08:50|126.53|124.03|127.05|124.55|127.06|124.56|126.53|124.03|35
1624410540000|2021-06-23 01:09:00|127.04|124.54|126.99|124.49|127.06|124.56|126.98|124.48|29
1624410550000|2021-06-23 01:09:10|126.94|124.44|126.92|124.42|126.97|124.47|126.79|124.29|33
1624410560000|2021-06-23 01:09:20|126.91|124.41|127.01|124.51|127.01|124.51|126.89|124.39|25
1624410570000|2021-06-23 01:09:30|127.03|124.53|127.03|124.53|127.15|124.65|127.02|124.52|18
1624410580000|2021-06-23 01:09:40|127.02|124.52|127.08|124.58|127.08|124.58|126.87|124.37|30
1624410590000|2021-06-23 01:09:50|127.07|124.57|127.12|124.62|127.12|124.62|126.99|124.49|29
1624410600000|2021-06-23 01:10:00|127.15|124.65|127.02|124.52|127.19|124.69|127|124.5|34
1624410610000|2021-06-23 01:10:10|126.99|124.49|126.9|124.4|126.99|124.49|126.88|124.38|32
1624410620000|2021-06-23 01:10:20|126.91|124.41|126.64|124.14|126.91|124.41|126.64|124.14|33
1624410630000|2021-06-23 01:10:30|126.66|124.16|126.67|124.17|126.75|124.25|126.64|124.14|29
1624410640000|2021-06-23 01:10:40|126.68|124.18|126.58|124.08|126.68|124.18|126.53|124.03|32
1624410650000|2021-06-23 01:10:50|126.57|124.07|126.81|124.31|126.85|124.35|126.54|124.04|29
1624410660000|2021-06-23 01:11:00|126.78|124.28|126.62|124.12|126.81|124.31|126.58|124.08|30
1624410670000|2021-06-23 01:11:10|126.52|124.02|126.56|124.06|126.62|124.12|126.5|124|27
1624410680000|2021-06-23 01:11:20|126.57|124.07|126.91|124.41|126.91|124.41|126.48|123.98|24
1624410690000|2021-06-23 01:11:30|126.94|124.44|126.8|124.3|126.94|124.44|126.76|124.26|27
1624410700000|2021-06-23 01:11:40|126.81|124.31|126.61|124.11|126.81|124.31|126.53|124.03|28
1624410710000|2021-06-23 01:11:50|126.62|124.12|126.65|124.15|126.79|124.29|126.58|124.08|26
1624410720000|2021-06-23 01:12:00|126.64|124.14|126.61|124.11|126.65|124.15|126.44|123.94|28
1624410730000|2021-06-23 01:12:10|126.64|124.14|126.55|124.05|126.74|124.24|126.5|124|31
1624410740000|2021-06-23 01:12:20|126.56|124.06|126.6|124.1|126.63|124.13|126.43|123.93|32
1624410750000|2021-06-23 01:12:30|126.63|124.13|126.58|124.08|126.7|124.2|126.52|124.02|29
1624410760000|2021-06-23 01:12:40|126.59|124.09|126.48|123.98|126.62|124.12|126.47|123.97|24
1624410770000|2021-06-23 01:12:50|126.49|123.99|126.82|124.32|126.82|124.32|126.49|123.99|22
1624410780000|2021-06-23 01:13:00|126.7|124.2|127.23|124.73|127.25|124.75|126.7|124.2|28
1624410790000|2021-06-23 01:13:10|127.2|124.7|126.99|124.49|127.23|124.73|126.99|124.49|28
1624410800000|2021-06-23 01:13:20|126.97|124.47|127.13|124.63|127.14|124.64|126.8|124.3|34
1624410810000|2021-06-23 01:13:30|127.14|124.64|126.91|124.41|127.16|124.66|126.91|124.41|33
1624410820000|2021-06-23 01:13:40|126.9|124.4|126.99|124.49|127.02|124.52|126.87|124.37|27
1624410830000|2021-06-23 01:13:50|127|124.5|126.97|124.47|127|124.5|126.86|124.36|27
1624410840000|2021-06-23 01:14:00|126.96|124.46|127.26|124.76|127.34|124.84|126.96|124.46|34
1624410850000|2021-06-23 01:14:10|127.25|124.75|127.29|124.79|127.29|124.79|127.11|124.61|31
1624410860000|2021-06-23 01:14:20|127.3|124.8|127.18|124.68|127.36|124.86|127.11|124.61|30
1624410870000|2021-06-23 01:14:30|127.15|124.65|127.26|124.76|127.26|124.76|127.1|124.6|28
1624410880000|2021-06-23 01:14:40|127.24|124.74|127.1|124.6|127.31|124.81|127.06|124.56|29
1624410890000|2021-06-23 01:14:50|127.09|124.59|127.12|124.62|127.2|124.7|127.06|124.56|25
1624410900000|2021-06-23 01:15:00|127.15|124.65|127.54|125.04|127.55|125.05|127.15|124.65|31
1624410910000|2021-06-23 01:15:10|127.6|125.1|127.37|124.87|127.6|125.1|127.34|124.84|33
1624410920000|2021-06-23 01:15:20|127.36|124.86|127.22|124.72|127.38|124.88|127.13|124.63|34
1624410930000|2021-06-23 01:15:30|127.19|124.69|127.2|124.7|127.26|124.76|127.19|124.69|20
1624410940000|2021-06-23 01:15:40|127.18|124.68|127.42|124.92|127.48|124.98|127.18|124.68|26
1624410950000|2021-06-23 01:15:50|127.41|124.91|127.21|124.71|127.43|124.93|127.21|124.71|24
1624410960000|2021-06-23 01:16:00|127.22|124.72|127.1|124.6|127.22|124.72|127.07|124.57|25
1624410970000|2021-06-23 01:16:10|127.07|124.57|127.2|124.7|127.2|124.7|126.93|124.43|28
1624410980000|2021-06-23 01:16:20|127.19|124.69|127.26|124.76|127.34|124.84|127.19|124.69|27
1624410990000|2021-06-23 01:16:30|127.24|124.74|126.95|124.45|127.27|124.77|126.95|124.45|27
1624411000000|2021-06-23 01:16:40|126.91|124.41|126.74|124.24|126.92|124.42|126.74|124.24|33
1624411010000|2021-06-23 01:16:50|126.71|124.21|126.64|124.14|126.75|124.25|126.64|124.14|30
1624411020000|2021-06-23 01:17:00|126.67|124.17|126.77|124.27|126.79|124.29|126.53|124.03|29
1624411030000|2021-06-23 01:17:10|126.75|124.25|126.61|124.11|126.88|124.38|126.55|124.05|31
1624411040000|2021-06-23 01:17:20|126.6|124.1|126.37|123.87|126.64|124.14|126.3|123.8|30
1624411050000|2021-06-23 01:17:30|126.36|123.86|126.33|123.83|126.36|123.86|126.31|123.81|32
1624411060000|2021-06-23 01:17:40|126.31|123.81|126.26|123.76|126.32|123.82|126.17|123.67|25
1624411070000|2021-06-23 01:17:50|126.35|123.85|126.22|123.72|126.41|123.91|126.21|123.71|26
1624411080000|2021-06-23 01:18:00|126.28|123.78|126.38|123.88|126.39|123.89|126.22|123.72|22
1624411090000|2021-06-23 01:18:10|126.4|123.9|126.33|123.83|126.58|124.08|126.33|123.83|31
1624411100000|2021-06-23 01:18:20|126.34|123.84|126.36|123.86|126.45|123.95|126.23|123.73|31
1624411110000|2021-06-23 01:18:30|126.39|123.89|126.44|123.94|126.49|123.99|126.27|123.77|27
1624411120000|2021-06-23 01:18:40|126.45|123.95|126.51|124.01|126.54|124.04|126.38|123.88|27
1624411130000|2021-06-23 01:18:50|126.49|123.99|126.44|123.94|126.5|124|126.35|123.85|25
1624411140000|2021-06-23 01:19:00|126.43|123.93|126.5|124|126.5|124|126.37|123.87|22
1624411150000|2021-06-23 01:19:10|126.49|123.99|126.69|124.19|126.69|124.19|126.48|123.98|22
1624411160000|2021-06-23 01:19:20|126.7|124.2|126.7|124.2|126.87|124.37|126.68|124.18|31
1624411170000|2021-06-23 01:19:30|126.72|124.22|126.95|124.45|126.95|124.45|126.7|124.2|24
1624411180000|2021-06-23 01:19:40|126.94|124.44|127.06|124.56|127.09|124.59|126.9|124.4|25
1624411190000|2021-06-23 01:19:50|127.05|124.55|126.8|124.3|127.05|124.55|126.76|124.26|30
1624411200000|2021-06-23 01:20:00|126.76|124.26|126.64|124.14|126.84|124.34|126.55|124.05|27
1624411210000|2021-06-23 01:20:10|126.65|124.15|126.83|124.33|126.9|124.4|126.57|124.07|28
1624411220000|2021-06-23 01:20:20|126.86|124.36|127.05|124.55|127.08|124.58|126.85|124.35|31
1624411230000|2021-06-23 01:20:30|127.04|124.54|126.95|124.45|127.08|124.58|126.93|124.43|28
1624411240000|2021-06-23 01:20:40|126.96|124.46|127.23|124.73|127.23|124.73|126.96|124.46|27
1624411250000|2021-06-23 01:20:50|127.24|124.74|127.31|124.81|127.45|124.95|127.23|124.73|31
1624411260000|2021-06-23 01:21:00|127.28|124.78|126.99|124.49|127.29|124.79|126.95|124.45|35
1624411270000|2021-06-23 01:21:10|127|124.5|126.94|124.44|127|124.5|126.88|124.38|26
1624411280000|2021-06-23 01:21:20|126.96|124.46|127.16|124.66|127.22|124.72|126.91|124.41|31
1624411290000|2021-06-23 01:21:30|127.17|124.67|127.42|124.92|127.53|125.03|127.16|124.66|30
1624411300000|2021-06-23 01:21:40|127.46|124.96|127.33|124.83|127.47|124.97|127.33|124.83|24
1624411310000|2021-06-23 01:21:50|127.34|124.84|127.31|124.81|127.48|124.98|127.3|124.8|25
1624411320000|2021-06-23 01:22:00|127.29|124.79|127.17|124.67|127.29|124.79|127.04|124.54|33
1624411330000|2021-06-23 01:22:10|127.06|124.56|126.96|124.46|127.19|124.69|126.96|124.46|26
1624411340000|2021-06-23 01:22:20|126.97|124.47|127.31|124.81|127.38|124.88|126.95|124.45|35
1624411350000|2021-06-23 01:22:30|127.33|124.83|127.43|124.93|127.58|125.08|127.33|124.83|27
1624411360000|2021-06-23 01:22:40|127.44|124.94|127.29|124.79|127.51|125.01|127.29|124.79|30
1624411370000|2021-06-23 01:22:50|127.3|124.8|127.62|125.12|127.63|125.13|127.25|124.75|29
1624411380000|2021-06-23 01:23:00|127.61|125.11|128.11|125.61|128.11|125.61|127.61|125.11|24
1624411390000|2021-06-23 01:23:10|128.12|125.62|127.6|125.1|128.14|125.64|127.59|125.09|27
1624411400000|2021-06-23 01:23:20|127.58|125.08|127.32|124.82|127.58|125.08|127.32|124.82|33
1624411410000|2021-06-23 01:23:30|127.34|124.84|127.61|125.11|127.61|125.11|127.34|124.84|29
1624411420000|2021-06-23 01:23:40|127.6|125.1|127.54|125.04|127.77|125.27|127.54|125.04|27
1624411430000|2021-06-23 01:23:50|127.55|125.05|127.42|124.92|127.56|125.06|127.35|124.85|28
1624411440000|2021-06-23 01:24:00|127.41|124.91|127.53|125.03|127.61|125.11|127.41|124.91|30
1624411450000|2021-06-23 01:24:10|127.55|125.05|127.54|125.04|127.7|125.2|127.5|125|32
1624411460000|2021-06-23 01:24:20|127.53|125.03|127.61|125.11|127.61|125.11|127.49|124.99|28
1624411470000|2021-06-23 01:24:30|127.62|125.12|127.86|125.36|127.9|125.4|127.62|125.12|31
1624411480000|2021-06-23 01:24:40|127.87|125.37|127.65|125.15|127.88|125.38|127.65|125.15|32
1624411490000|2021-06-23 01:24:50|127.66|125.16|127.6|125.1|127.77|125.27|127.6|125.1|27
1624411500000|2021-06-23 01:25:00|127.62|125.12|127.49|124.99|127.67|125.17|127.49|124.99|25
1624411510000|2021-06-23 01:25:10|127.48|124.98|127.32|124.82|127.49|124.99|127.17|124.67|30
1624411520000|2021-06-23 01:25:20|127.29|124.79|127.23|124.73|127.35|124.85|127.2|124.7|26
1624411530000|2021-06-23 01:25:30|127.37|124.87|127.22|124.72|127.42|124.92|127.19|124.69|30
1624411540000|2021-06-23 01:25:40|127.36|124.86|127.27|124.77|127.36|124.86|127.23|124.73|25
1624411550000|2021-06-23 01:25:50|127.26|124.76|127.27|124.77|127.35|124.85|127.26|124.76|27
1624411560000|2021-06-23 01:26:00|127.26|124.76|127.23|124.73|127.29|124.79|127.15|124.65|24
1624411570000|2021-06-23 01:26:10|127.36|124.86|127.44|124.94|127.44|124.94|127.23|124.73|25
1624411580000|2021-06-23 01:26:20|127.43|124.93|127.27|124.77|127.43|124.93|127.27|124.77|24
1624411590000|2021-06-23 01:26:30|127.26|124.76|127.37|124.87|127.38|124.88|127.23|124.73|23
1624411600000|2021-06-23 01:26:40|127.36|124.86|127.71|125.21|127.77|125.27|127.36|124.86|33
1624411610000|2021-06-23 01:26:50|127.68|125.18|127.46|124.96|127.7|125.2|127.36|124.86|32
1624411620000|2021-06-23 01:27:00|127.47|124.97|127.37|124.87|127.5|125|127.37|124.87|21
1624411630000|2021-06-23 01:27:10|127.36|124.86|127.29|124.79|127.37|124.87|127.28|124.78|22
1624411640000|2021-06-23 01:27:20|127.3|124.8|127.29|124.79|127.48|124.98|127.27|124.77|29
1624411650000|2021-06-23 01:27:30|127.31|124.81|127.37|124.87|127.39|124.89|127.28|124.78|29
1624411660000|2021-06-23 01:27:40|127.36|124.86|127.17|124.67|127.36|124.86|127.14|124.64|26
1624411670000|2021-06-23 01:27:50|127.14|124.64|127.26|124.76|127.26|124.76|127.11|124.61|30
1624411680000|2021-06-23 01:28:00|127.25|124.75|127.11|124.61|127.29|124.79|127.08|124.58|22
1624411690000|2021-06-23 01:28:10|127.12|124.62|127.17|124.67|127.23|124.73|127.11|124.61|15
1624411700000|2021-06-23 01:28:20|127.18|124.68|127.23|124.73|127.23|124.73|127.15|124.65|20
1624411710000|2021-06-23 01:28:30|127.24|124.74|127.22|124.72|127.24|124.74|127.19|124.69|15
1624411720000|2021-06-23 01:28:40|127.21|124.71|127.25|124.75|127.26|124.76|127.2|124.7|14
1624411730000|2021-06-23 01:28:50|127.27|124.77|127.27|124.77|127.35|124.85|127.27|124.77|18
1624411740000|2021-06-23 01:29:00|127.26|124.76|127.36|124.86|127.36|124.86|127.26|124.76|12
1624411750000|2021-06-23 01:29:10|127.38|124.88|127.69|125.19|127.78|125.28|127.37|124.87|26
1624411760000|2021-06-23 01:29:20|127.68|125.18|127.89|125.39|127.91|125.41|127.62|125.12|23
1624411770000|2021-06-23 01:29:30|127.88|125.38|128.09|125.59|128.13|125.63|127.81|125.31|29
1624411780000|2021-06-23 01:29:40|128.08|125.58|128.17|125.67|128.25|125.75|128.05|125.55|29
1624411790000|2021-06-23 01:29:50|128.14|125.64|128.05|125.55|128.16|125.66|128.03|125.53|21
1624411800000|2021-06-23 01:30:00|128.09|125.59|128.38|125.88|128.48|125.98|128.09|125.59|25
1624411810000|2021-06-23 01:30:10|128.35|125.85|128.08|125.58|128.36|125.86|128.06|125.56|30
1624411820000|2021-06-23 01:30:20|128.09|125.59|127.72|125.22|128.09|125.59|127.67|125.17|33
1624411830000|2021-06-23 01:30:30|127.67|125.17|127.52|125.02|127.75|125.25|127.48|124.98|34
1624411840000|2021-06-23 01:30:40|127.49|124.99|127.44|124.94|127.54|125.04|127.42|124.92|30
1624411850000|2021-06-23 01:30:50|127.47|124.97|127.19|124.69|127.47|124.97|127.18|124.68|27
1624411860000|2021-06-23 01:31:00|127.27|124.77|127.19|124.69|127.39|124.89|127.19|124.69|26
1624411870000|2021-06-23 01:31:10|127.21|124.71|127.12|124.62|127.27|124.77|127.12|124.62|29
1624411880000|2021-06-23 01:31:20|127.15|124.65|127.22|124.72|127.22|124.72|127.12|124.62|23
1624411890000|2021-06-23 01:31:30|127.23|124.73|127.56|125.06|127.56|125.06|127.22|124.72|26
1624411900000|2021-06-23 01:31:40|127.61|125.11|127.3|124.8|127.62|125.12|127.28|124.78|32
1624411910000|2021-06-23 01:31:50|127.29|124.79|127.26|124.76|127.3|124.8|127.21|124.71|28
1624411920000|2021-06-23 01:32:00|127.27|124.77|127.23|124.73|127.29|124.79|127.22|124.72|18
1624411930000|2021-06-23 01:32:10|127.24|124.74|127.45|124.95|127.48|124.98|127.23|124.73|26
1624411940000|2021-06-23 01:32:20|127.42|124.92|127.18|124.68|127.42|124.92|127.12|124.62|26
1624411950000|2021-06-23 01:32:30|127.17|124.67|127.07|124.57|127.17|124.67|127.05|124.55|18
1624411960000|2021-06-23 01:32:40|127.08|124.58|127.04|124.54|127.14|124.64|127.03|124.53|23
1624411970000|2021-06-23 01:32:50|127.07|124.57|127.01|124.51|127.13|124.63|126.94|124.44|22
1624411980000|2021-06-23 01:33:00|127|124.5|126.94|124.44|127.05|124.55|126.89|124.39|31
1624411990000|2021-06-23 01:33:10|126.95|124.45|126.87|124.37|126.95|124.45|126.78|124.28|21
1624412000000|2021-06-23 01:33:20|126.85|124.35|126.92|124.42|126.96|124.46|126.78|124.28|27
1624412010000|2021-06-23 01:33:30|126.9|124.4|126.9|124.4|127.02|124.52|126.86|124.36|30
1624412020000|2021-06-23 01:33:40|126.89|124.39|126.91|124.41|126.95|124.45|126.88|124.38|17
1624412030000|2021-06-23 01:33:50|126.92|124.42|127.11|124.61|127.13|124.63|126.89|124.39|27
1624412040000|2021-06-23 01:34:00|127.12|124.62|127.15|124.65|127.15|124.65|127.02|124.52|25
1624412050000|2021-06-23 01:34:10|127.17|124.67|127.36|124.86|127.43|124.93|127.17|124.67|30
1624412060000|2021-06-23 01:34:20|127.3|124.8|127.33|124.83|127.34|124.84|127.19|124.69|29
1624412070000|2021-06-23 01:34:30|127.3|124.8|127.32|124.82|127.37|124.87|127.24|124.74|25
1624412080000|2021-06-23 01:34:40|127.33|124.83|127.51|125.01|127.53|125.03|127.33|124.83|26
1624412090000|2021-06-23 01:34:50|127.53|125.03|127.64|125.14|127.76|125.26|127.53|125.03|30
1624412100000|2021-06-23 01:35:00|127.65|125.15|127.33|124.83|127.66|125.16|127.3|124.8|34
1624412110000|2021-06-23 01:35:10|127.19|124.69|127.26|124.76|127.37|124.87|127.19|124.69|30
1624412120000|2021-06-23 01:35:20|127.35|124.85|127.31|124.81|127.58|125.08|127.29|124.79|28
1624412130000|2021-06-23 01:35:30|127.42|124.92|127.29|124.79|127.42|124.92|127.12|124.62|27
1624412140000|2021-06-23 01:35:40|127.3|124.8|127.19|124.69|127.32|124.82|127.17|124.67|26
1624412150000|2021-06-23 01:35:50|127.18|124.68|127.35|124.85|127.37|124.87|127.18|124.68|24
1624412160000|2021-06-23 01:36:00|127.36|124.86|127.22|124.72|127.37|124.87|127.21|124.71|23
1624412170000|2021-06-23 01:36:10|127.23|124.73|127.13|124.63|127.23|124.73|127.09|124.59|20
1624412180000|2021-06-23 01:36:20|127.12|124.62|127.14|124.64|127.18|124.68|127.08|124.58|30
1624412190000|2021-06-23 01:36:30|127.15|124.65|127.21|124.71|127.22|124.72|127.06|124.56|23
1624412200000|2021-06-23 01:36:40|127.2|124.7|127.43|124.93|127.47|124.97|127.19|124.69|21
1624412210000|2021-06-23 01:36:50|127.42|124.92|127.31|124.81|127.47|124.97|127.25|124.75|29
1624412220000|2021-06-23 01:37:00|127.3|124.8|127.43|124.93|127.43|124.93|127.26|124.76|28
1624412230000|2021-06-23 01:37:10|127.41|124.91|127.27|124.77|127.45|124.95|127.25|124.75|21
1624412240000|2021-06-23 01:37:20|127.25|124.75|127.12|124.62|127.25|124.75|127.06|124.56|26
1624412250000|2021-06-23 01:37:30|127.13|124.63|127.13|124.63|127.14|124.64|127.08|124.58|20
1624412260000|2021-06-23 01:37:40|127.12|124.62|127.13|124.63|127.2|124.7|127.06|124.56|20
1624412270000|2021-06-23 01:37:50|127.12|124.62|127.12|124.62|127.14|124.64|127.11|124.61|17
1624412280000|2021-06-23 01:38:00|127.11|124.61|127.36|124.86|127.37|124.87|127.11|124.61|20
1624412290000|2021-06-23 01:38:10|127.34|124.84|127.19|124.69|127.34|124.84|127.17|124.67|19
1624412300000|2021-06-23 01:38:20|127.21|124.71|127.16|124.66|127.22|124.72|127.16|124.66|9
1624412310000|2021-06-23 01:38:30|127.15|124.65|127.08|124.58|127.27|124.77|127.04|124.54|28
1624412320000|2021-06-23 01:38:40|127.07|124.57|127.1|124.6|127.18|124.68|127.07|124.57|21
1624412330000|2021-06-23 01:38:50|127.14|124.64|127.15|124.65|127.22|124.72|127.14|124.64|20
1624412340000|2021-06-23 01:39:00|127.16|124.66|127.13|124.63|127.18|124.68|127.12|124.62|20
1624412350000|2021-06-23 01:39:10|127.14|124.64|127.19|124.69|127.19|124.69|127.07|124.57|22
1624412360000|2021-06-23 01:39:20|127.18|124.68|127.11|124.61|127.19|124.69|127.11|124.61|17
1624412370000|2021-06-23 01:39:30|127.12|124.62|127.12|124.62|127.13|124.63|127.09|124.59|13
1624412380000|2021-06-23 01:39:40|127.09|124.59|127.08|124.58|127.11|124.61|127.07|124.57|20
1624412390000|2021-06-23 01:39:50|127.09|124.59|127.18|124.68|127.22|124.72|127.07|124.57|23
1624412400000|2021-06-23 01:40:00|127.17|124.67|127.13|124.63|127.17|124.67|127.13|124.63|16
1624412410000|2021-06-23 01:40:10|127.11|124.61|127.1|124.6|127.13|124.63|127.07|124.57|13
1624412420000|2021-06-23 01:40:20|127.07|124.57|127.23|124.73|127.26|124.76|127.05|124.55|25
1624412430000|2021-06-23 01:40:30|127.25|124.75|127.18|124.68|127.25|124.75|127.14|124.64|23
1624412440000|2021-06-23 01:40:40|127.2|124.7|127.26|124.76|127.26|124.76|127.16|124.66|16
1624412450000|2021-06-23 01:40:50|127.29|124.79|127.29|124.79|127.45|124.95|127.29|124.79|28
1624412460000|2021-06-23 01:41:00|127.32|124.82|127.33|124.83|127.38|124.88|127.3|124.8|20
1624412470000|2021-06-23 01:41:10|127.35|124.85|127.48|124.98|127.48|124.98|127.31|124.81|22
1624412480000|2021-06-23 01:41:20|127.46|124.96|127.54|125.04|127.69|125.19|127.46|124.96|24
1624412490000|2021-06-23 01:41:30|127.52|125.02|127.73|125.23|127.73|125.23|127.52|125.02|25
1624412500000|2021-06-23 01:41:40|127.77|125.27|127.55|125.05|127.83|125.33|127.55|125.05|19
1624412510000|2021-06-23 01:41:50|127.56|125.06|127.67|125.17|127.69|125.19|127.56|125.06|21
1624412520000|2021-06-23 01:42:00|127.68|125.18|127.72|125.22|127.79|125.29|127.67|125.17|24
1624412530000|2021-06-23 01:42:10|127.71|125.21|127.43|124.93|127.74|125.24|127.43|124.93|21
1624412540000|2021-06-23 01:42:20|127.44|124.94|127.39|124.89|127.51|125.01|127.37|124.87|22
1624412550000|2021-06-23 01:42:30|127.38|124.88|127.4|124.9|127.4|124.9|127.27|124.77|23
1624412560000|2021-06-23 01:42:40|127.41|124.91|127.51|125.01|127.53|125.03|127.39|124.89|26
1624412570000|2021-06-23 01:42:50|127.48|124.98|127.66|125.16|127.66|125.16|127.46|124.96|22
1624412580000|2021-06-23 01:43:00|127.64|125.14|127.53|125.03|127.64|125.14|127.5|125|19
1624412590000|2021-06-23 01:43:10|127.54|125.04|127.44|124.94|127.54|125.04|127.32|124.82|26
1624412600000|2021-06-23 01:43:20|127.42|124.92|127.57|125.07|127.64|125.14|127.42|124.92|24
1624412610000|2021-06-23 01:43:30|127.58|125.08|127.65|125.15|127.65|125.15|127.46|124.96|23
1624412620000|2021-06-23 01:43:40|127.64|125.14|127.58|125.08|127.65|125.15|127.56|125.06|19
1624412630000|2021-06-23 01:43:50|127.59|125.09|127.66|125.16|127.71|125.21|127.59|125.09|19
1624412640000|2021-06-23 01:44:00|127.67|125.17|127.56|125.06|127.68|125.18|127.56|125.06|21
1624412650000|2021-06-23 01:44:10|127.55|125.05|127.57|125.07|127.63|125.13|127.46|124.96|30
1624412660000|2021-06-23 01:44:20|127.55|125.05|127.51|125.01|127.59|125.09|127.48|124.98|23
1624412670000|2021-06-23 01:44:30|127.52|125.02|127.42|124.92|127.52|125.02|127.37|124.87|22
1624412680000|2021-06-23 01:44:40|127.46|124.96|127.46|124.96|127.46|124.96|127.34|124.84|23
1624412690000|2021-06-23 01:44:50|127.45|124.95|127.51|125.01|127.54|125.04|127.38|124.88|30
1624412700000|2021-06-23 01:45:00|127.47|124.97|127.64|125.14|127.64|125.14|127.37|124.87|21
1624412710000|2021-06-23 01:45:10|127.67|125.17|127.72|125.22|127.8|125.3|127.62|125.12|32
1624412720000|2021-06-23 01:45:20|127.7|125.2|127.65|125.15|127.73|125.23|127.57|125.07|24
1624412730000|2021-06-23 01:45:30|127.64|125.14|127.79|125.29|127.87|125.37|127.64|125.14|28
1624412740000|2021-06-23 01:45:40|127.8|125.3|127.71|125.21|127.81|125.31|127.7|125.2|24
1624412750000|2021-06-23 01:45:50|127.72|125.22|127.92|125.42|127.92|125.42|127.71|125.21|16
1624412760000|2021-06-23 01:46:00|127.93|125.43|127.71|125.21|127.93|125.43|127.71|125.21|23
1624412770000|2021-06-23 01:46:10|127.69|125.19|127.77|125.27|127.9|125.4|127.62|125.12|33
1624412780000|2021-06-23 01:46:20|127.76|125.26|127.72|125.22|127.8|125.3|127.7|125.2|22
1624412790000|2021-06-23 01:46:30|127.75|125.25|127.63|125.13|127.75|125.25|127.51|125.01|31
1624412800000|2021-06-23 01:46:40|127.66|125.16|127.72|125.22|127.72|125.22|127.5|125|30
1624412810000|2021-06-23 01:46:50|127.73|125.23|127.77|125.27|127.77|125.27|127.69|125.19|21
1624412820000|2021-06-23 01:47:00|127.76|125.26|127.63|125.13|127.76|125.26|127.61|125.11|24
1624412830000|2021-06-23 01:47:10|127.62|125.12|127.46|124.96|127.62|125.12|127.46|124.96|20
1624412840000|2021-06-23 01:47:20|127.45|124.95|127.55|125.05|127.56|125.06|127.41|124.91|24
1624412850000|2021-06-23 01:47:30|127.54|125.04|127.42|124.92|127.54|125.04|127.42|124.92|20
1624412860000|2021-06-23 01:47:40|127.43|124.93|127.38|124.88|127.43|124.93|127.32|124.82|22
1624412870000|2021-06-23 01:47:50|127.36|124.86|127.31|124.81|127.38|124.88|127.31|124.81|16
1624412880000|2021-06-23 01:48:00|127.32|124.82|127.38|124.88|127.4|124.9|127.31|124.81|21
1624412890000|2021-06-23 01:48:10|127.41|124.91|127.48|124.98|127.61|125.11|127.4|124.9|33
1624412900000|2021-06-23 01:48:20|127.47|124.97|127.47|124.97|127.7|125.2|127.45|124.95|25
1624412910000|2021-06-23 01:48:30|127.46|124.96|127.32|124.82|127.46|124.96|127.29|124.79|28
1624412920000|2021-06-23 01:48:40|127.33|124.83|127.34|124.84|127.36|124.86|127.28|124.78|21
1624412930000|2021-06-23 01:48:50|127.35|124.85|127.33|124.83|127.38|124.88|127.24|124.74|23
1624412940000|2021-06-23 01:49:00|127.32|124.82|127.38|124.88|127.39|124.89|127.27|124.77|18
1624412950000|2021-06-23 01:49:10|127.37|124.87|127.28|124.78|127.37|124.87|127.28|124.78|12
1624412960000|2021-06-23 01:49:20|127.27|124.77|127.28|124.78|127.32|124.82|127.25|124.75|14
1624412970000|2021-06-23 01:49:30|127.26|124.76|127.28|124.78|127.28|124.78|127.25|124.75|14
1624412980000|2021-06-23 01:49:40|127.29|124.79|127.33|124.83|127.37|124.87|127.26|124.76|24
1624412990000|2021-06-23 01:49:50|127.32|124.82|127.28|124.78|127.35|124.85|127.22|124.72|22
1624413000000|2021-06-23 01:50:00|127.29|124.79|127.29|124.79|127.35|124.85|127.29|124.79|15
1624413010000|2021-06-23 01:50:10|127.28|124.78|127.21|124.71|127.29|124.79|127.18|124.68|15
1624413020000|2021-06-23 01:50:20|127.23|124.73|127.19|124.69|127.23|124.73|127.18|124.68|18
1624413030000|2021-06-23 01:50:30|127.18|124.68|127.18|124.68|127.22|124.72|127.13|124.63|25
1624413040000|2021-06-23 01:50:40|127.17|124.67|127.07|124.57|127.17|124.67|127.05|124.55|21
1624413050000|2021-06-23 01:50:50|127.09|124.59|127.09|124.59|127.17|124.67|127.09|124.59|22
1624413060000|2021-06-23 01:51:00|127.1|124.6|127.3|124.8|127.45|124.95|127.1|124.6|31
1624413070000|2021-06-23 01:51:10|127.29|124.79|127.37|124.87|127.42|124.92|127.27|124.77|27
1624413080000|2021-06-23 01:51:20|127.39|124.89|127.21|124.71|127.4|124.9|127.21|124.71|18
1624413090000|2021-06-23 01:51:30|127.2|124.7|127.28|124.78|127.34|124.84|127.2|124.7|21
1624413100000|2021-06-23 01:51:40|127.29|124.79|127.08|124.58|127.31|124.81|127.05|124.55|22
1624413110000|2021-06-23 01:51:50|127.09|124.59|127.32|124.82|127.32|124.82|127.09|124.59|25
1624413120000|2021-06-23 01:52:00|127.34|124.84|127.35|124.85|127.39|124.89|127.3|124.8|22
1624413130000|2021-06-23 01:52:10|127.32|124.82|127.41|124.91|127.45|124.95|127.29|124.79|24
1624413140000|2021-06-23 01:52:20|127.42|124.92|127.38|124.88|127.49|124.99|127.38|124.88|22
1624413150000|2021-06-23 01:52:30|127.37|124.87|127.4|124.9|127.4|124.9|127.33|124.83|16
1624413160000|2021-06-23 01:52:40|127.39|124.89|127.4|124.9|127.41|124.91|127.38|124.88|13
1624413170000|2021-06-23 01:52:50|127.41|124.91|127.42|124.92|127.43|124.93|127.25|124.75|25
1624413180000|2021-06-23 01:53:00|127.41|124.91|127.37|124.87|127.41|124.91|127.32|124.82|10
1624413190000|2021-06-23 01:53:10|127.34|124.84|127.38|124.88|127.42|124.92|127.34|124.84|19
1624413200000|2021-06-23 01:53:20|127.39|124.89|127.49|124.99|127.57|125.07|127.39|124.89|26
1624413210000|2021-06-23 01:53:30|127.5|125|127.67|125.17|127.67|125.17|127.48|124.98|24
1624413220000|2021-06-23 01:53:40|127.69|125.19|127.69|125.19|127.72|125.22|127.66|125.16|20
1624413230000|2021-06-23 01:53:50|127.7|125.2|127.68|125.18|127.7|125.2|127.64|125.14|19
1624413240000|2021-06-23 01:54:00|127.69|125.19|127.71|125.21|127.71|125.21|127.66|125.16|18
1624413250000|2021-06-23 01:54:10|127.69|125.19|127.7|125.2|127.7|125.2|127.68|125.18|8
1624413260000|2021-06-23 01:54:20|127.71|125.21|127.75|125.25|127.82|125.32|127.71|125.21|18
1624413270000|2021-06-23 01:54:30|127.76|125.26|127.92|125.42|127.96|125.46|127.75|125.25|27
1624413280000|2021-06-23 01:54:40|127.91|125.41|128|125.5|128.03|125.53|127.89|125.39|22
1624413290000|2021-06-23 01:54:50|128.01|125.51|127.96|125.46|128.14|125.64|127.93|125.43|30
1624413300000|2021-06-23 01:55:00|127.98|125.48|127.84|125.34|128|125.5|127.83|125.33|26
1624413310000|2021-06-23 01:55:10|127.83|125.33|127.96|125.46|127.96|125.46|127.74|125.24|28
1624413320000|2021-06-23 01:55:20|127.97|125.47|128.1|125.6|128.15|125.65|127.94|125.44|32
1624413330000|2021-06-23 01:55:30|128.09|125.59|128.12|125.62|128.18|125.68|128.09|125.59|19
1624413340000|2021-06-23 01:55:40|128.09|125.59|128.15|125.65|128.18|125.68|128.07|125.57|27
1624413350000|2021-06-23 01:55:50|128.16|125.66|128.25|125.75|128.29|125.79|128.16|125.66|25
1624413360000|2021-06-23 01:56:00|128.24|125.74|128.18|125.68|128.3|125.8|128.18|125.68|20
1624413370000|2021-06-23 01:56:10|128.24|125.74|128.28|125.78|128.31|125.81|128.24|125.74|18
1624413380000|2021-06-23 01:56:20|128.29|125.79|128.28|125.78|128.36|125.86|128.25|125.75|19
1624413390000|2021-06-23 01:56:30|128.29|125.79|128.22|125.72|128.38|125.88|128.17|125.67|25
1624413400000|2021-06-23 01:56:40|128.2|125.7|128.31|125.81|128.38|125.88|128.2|125.7|25
1624413410000|2021-06-23 01:56:50|128.29|125.79|128.35|125.85|128.4|125.9|128.25|125.75|26
1624413420000|2021-06-23 01:57:00|128.36|125.86|128.49|125.99|128.5|126|128.28|125.78|26
1624413430000|2021-06-23 01:57:10|128.5|126|128.45|125.95|128.5|126|128.37|125.87|29
1624413440000|2021-06-23 01:57:20|128.46|125.96|128.28|125.78|128.47|125.97|128.28|125.78|22
1624413450000|2021-06-23 01:57:30|128.35|125.85|128.21|125.71|128.35|125.85|128.19|125.69|26
1624413460000|2021-06-23 01:57:40|128.2|125.7|127.94|125.44|128.21|125.71|127.93|125.43|29
1624413470000|2021-06-23 01:57:50|127.93|125.43|128.04|125.54|128.08|125.58|127.93|125.43|24
1624413480000|2021-06-23 01:58:00|128|125.5|127.98|125.48|128.05|125.55|127.9|125.4|18
1624413490000|2021-06-23 01:58:10|127.97|125.47|128.22|125.72|128.26|125.76|127.78|125.28|29
1624413500000|2021-06-23 01:58:20|128.25|125.75|128.39|125.89|128.39|125.89|128.22|125.72|25
1624413510000|2021-06-23 01:58:30|128.4|125.9|128.63|126.13|128.65|126.15|128.4|125.9|29
1624413520000|2021-06-23 01:58:40|128.7|126.2|128.63|126.13|128.7|126.2|128.59|126.09|27
1624413530000|2021-06-23 01:58:50|128.62|126.12|128.67|126.17|128.67|126.17|128.5|126|29
1624413540000|2021-06-23 01:59:00|128.68|126.18|128.72|126.22|128.76|126.26|128.68|126.18|25
1624413550000|2021-06-23 01:59:10|128.71|126.21|128.76|126.26|128.78|126.28|128.66|126.16|27
1624413560000|2021-06-23 01:59:20|128.77|126.27|128.61|126.11|128.77|126.27|128.61|126.11|26
1624413570000|2021-06-23 01:59:30|128.6|126.1|128.54|126.04|128.61|126.11|128.48|125.98|26
1624413580000|2021-06-23 01:59:40|128.53|126.03|128.65|126.15|128.72|126.22|128.52|126.02|30
1624413590000|2021-06-23 01:59:50|128.62|126.12|128.55|126.05|128.63|126.13|128.55|126.05|24
1624413600000|2021-06-23 02:00:00|128.57|126.07|128.84|126.34|128.87|126.37|128.55|126.05|25
1624413610000|2021-06-23 02:00:10|128.86|126.36|129.01|126.51|129.04|126.54|128.86|126.36|26
1624413620000|2021-06-23 02:00:20|128.98|126.48|128.97|126.47|128.99|126.49|128.81|126.31|34
1624413630000|2021-06-23 02:00:30|128.93|126.43|128.95|126.45|128.97|126.47|128.88|126.38|26
1624413640000|2021-06-23 02:00:40|128.93|126.43|129.01|126.51|129.01|126.51|128.88|126.38|26
1624413650000|2021-06-23 02:00:50|128.99|126.49|129|126.5|129.03|126.53|128.96|126.46|27
1624413660000|2021-06-23 02:01:00|129.03|126.53|128.99|126.49|129.04|126.54|128.96|126.46|22
1624413670000|2021-06-23 02:01:10|128.98|126.48|128.87|126.37|129.02|126.52|128.87|126.37|26
1624413680000|2021-06-23 02:01:20|128.86|126.36|128.92|126.42|128.92|126.42|128.75|126.25|22
1624413690000|2021-06-23 02:01:30|128.91|126.41|129.04|126.54|129.06|126.56|128.91|126.41|26
1624413700000|2021-06-23 02:01:40|129.05|126.55|129.14|126.64|129.14|126.64|129.03|126.53|20
1624413710000|2021-06-23 02:01:50|129.15|126.65|129.28|126.78|129.28|126.78|129.12|126.62|28
1624413720000|2021-06-23 02:02:00|129.3|126.8|129.2|126.7|129.39|126.89|129.2|126.7|26
1624413730000|2021-06-23 02:02:10|129.21|126.71|129.26|126.76|129.32|126.82|129.19|126.69|24
1624413740000|2021-06-23 02:02:20|129.25|126.75|129.19|126.69|129.3|126.8|129.17|126.67|19
1624413750000|2021-06-23 02:02:30|129.2|126.7|129.13|126.63|129.21|126.71|129.11|126.61|19
1624413760000|2021-06-23 02:02:40|129.12|126.62|129.21|126.71|129.21|126.71|129.12|126.62|26
1624413770000|2021-06-23 02:02:50|129.23|126.73|129.23|126.73|129.29|126.79|129.2|126.7|27
1624413780000|2021-06-23 02:03:00|129.22|126.72|129.27|126.77|129.41|126.91|129.22|126.72|27
1624413790000|2021-06-23 02:03:10|129.29|126.79|129.2|126.7|129.31|126.81|129.2|126.7|18
1624413800000|2021-06-23 02:03:20|129.21|126.71|129.11|126.61|129.21|126.71|129.07|126.57|24
1624413810000|2021-06-23 02:03:30|129.1|126.6|128.9|126.4|129.18|126.68|128.88|126.38|25
1624413820000|2021-06-23 02:03:40|128.93|126.43|129.18|126.68|129.18|126.68|128.92|126.42|31
1624413830000|2021-06-23 02:03:50|129.15|126.65|129|126.5|129.19|126.69|128.96|126.46|31
1624413840000|2021-06-23 02:04:00|128.99|126.49|128.74|126.24|129.01|126.51|128.74|126.24|33
1624413850000|2021-06-23 02:04:10|128.77|126.27|128.83|126.33|128.85|126.35|128.71|126.21|24
1624413860000|2021-06-23 02:04:20|128.82|126.32|128.78|126.28|128.89|126.39|128.75|126.25|22
1624413870000|2021-06-23 02:04:30|128.77|126.27|128.75|126.25|128.82|126.32|128.75|126.25|27
1624413880000|2021-06-23 02:04:40|128.74|126.24|128.74|126.24|128.79|126.29|128.72|126.22|20
1624413890000|2021-06-23 02:04:50|128.73|126.23|128.64|126.14|128.77|126.27|128.62|126.12|28
1624413900000|2021-06-23 02:05:00|128.62|126.12|128.56|126.06|128.66|126.16|128.56|126.06|19
1624413910000|2021-06-23 02:05:10|128.55|126.05|128.43|125.93|128.56|126.06|128.43|125.93|25
1624413920000|2021-06-23 02:05:20|128.42|125.92|128.71|126.21|128.71|126.21|128.41|125.91|22
1624413930000|2021-06-23 02:05:30|128.72|126.22|128.98|126.48|128.98|126.48|128.72|126.22|32
1624413940000|2021-06-23 02:05:40|129|126.5|129.25|126.75|129.37|126.87|129|126.5|27
1624413950000|2021-06-23 02:05:50|129.28|126.78|129.4|126.9|129.48|126.98|129.21|126.71|32
1624413960000|2021-06-23 02:06:00|129.42|126.92|129.79|127.29|129.8|127.3|129.41|126.91|23
1624413970000|2021-06-23 02:06:10|129.81|127.31|129.89|127.39|129.96|127.46|129.8|127.3|28
1624413980000|2021-06-23 02:06:20|129.91|127.41|129.45|126.95|129.91|127.41|129.41|126.91|33
1624413990000|2021-06-23 02:06:30|129.44|126.94|129.43|126.93|129.51|127.01|129.35|126.85|27
1624414000000|2021-06-23 02:06:40|129.37|126.87|129.31|126.81|129.43|126.93|129.29|126.79|25
1624414010000|2021-06-23 02:06:50|129.27|126.77|129.05|126.55|129.27|126.77|129.01|126.51|27
1624414020000|2021-06-23 02:07:00|129.07|126.57|128.94|126.44|129.09|126.59|128.9|126.4|29
1624414030000|2021-06-23 02:07:10|128.9|126.4|128.9|126.4|128.98|126.48|128.9|126.4|17
1624414040000|2021-06-23 02:07:20|128.89|126.39|128.86|126.36|128.94|126.44|128.83|126.33|30
1624414050000|2021-06-23 02:07:30|128.85|126.35|128.86|126.36|128.91|126.41|128.81|126.31|30
1624414060000|2021-06-23 02:07:40|128.88|126.38|128.97|126.47|129.04|126.54|128.88|126.38|27
1624414070000|2021-06-23 02:07:50|128.98|126.48|128.9|126.4|129.06|126.56|128.9|126.4|16
1624414080000|2021-06-23 02:08:00|128.89|126.39|128.86|126.36|128.92|126.42|128.81|126.31|20
1624414090000|2021-06-23 02:08:10|128.88|126.38|128.89|126.39|128.92|126.42|128.83|126.33|25
1624414100000|2021-06-23 02:08:20|128.9|126.4|128.77|126.27|128.91|126.41|128.77|126.27|22
1624414110000|2021-06-23 02:08:30|128.78|126.28|128.79|126.29|128.79|126.29|128.66|126.16|29
1624414120000|2021-06-23 02:08:40|128.77|126.27|128.8|126.3|128.85|126.35|128.75|126.25|26
1624414130000|2021-06-23 02:08:50|128.75|126.25|128.65|126.15|128.76|126.26|128.63|126.13|18
1624414140000|2021-06-23 02:09:00|128.67|126.17|128.58|126.08|128.67|126.17|128.51|126.01|22
1624414150000|2021-06-23 02:09:10|128.56|126.06|128.79|126.29|128.8|126.3|128.53|126.03|28
1624414160000|2021-06-23 02:09:20|128.8|126.3|128.87|126.37|128.96|126.46|128.78|126.28|26
1624414170000|2021-06-23 02:09:30|128.88|126.38|128.97|126.47|128.97|126.47|128.88|126.38|13
1624414180000|2021-06-23 02:09:40|128.96|126.46|128.82|126.32|128.96|126.46|128.82|126.32|24
1624414190000|2021-06-23 02:09:50|128.83|126.33|128.92|126.42|128.96|126.46|128.79|126.29|26
1624414200000|2021-06-23 02:10:00|128.93|126.43|128.81|126.31|128.93|126.43|128.8|126.3|18
1624414210000|2021-06-23 02:10:10|128.82|126.32|128.67|126.17|128.83|126.33|128.66|126.16|26
1624414220000|2021-06-23 02:10:20|128.66|126.16|128.79|126.29|128.79|126.29|128.66|126.16|25
1624414230000|2021-06-23 02:10:30|128.8|126.3|128.73|126.23|128.8|126.3|128.73|126.23|25
1624414240000|2021-06-23 02:10:40|128.74|126.24|128.73|126.23|128.76|126.26|128.72|126.22|19
1624414250000|2021-06-23 02:10:50|128.74|126.24|128.82|126.32|128.83|126.33|128.72|126.22|20
1624414260000|2021-06-23 02:11:00|128.83|126.33|128.85|126.35|128.86|126.36|128.78|126.28|21
1624414270000|2021-06-23 02:11:10|128.84|126.34|128.93|126.43|128.93|126.43|128.8|126.3|27
1624414280000|2021-06-23 02:11:20|128.92|126.42|128.99|126.49|129.07|126.57|128.92|126.42|26
1624414290000|2021-06-23 02:11:30|129|126.5|129.15|126.65|129.15|126.65|129|126.5|18
1624414300000|2021-06-23 02:11:40|129.16|126.66|129.15|126.65|129.2|126.7|129.14|126.64|16
1624414310000|2021-06-23 02:11:50|129.14|126.64|129.01|126.51|129.15|126.65|128.97|126.47|25
1624414320000|2021-06-23 02:12:00|129.02|126.52|129|126.5|129.09|126.59|129|126.5|22
1624414330000|2021-06-23 02:12:10|128.99|126.49|129.08|126.58|129.08|126.58|128.98|126.48|11
1624414340000|2021-06-23 02:12:20|129.12|126.62|129.09|126.59|129.19|126.69|129.05|126.55|12
1624414350000|2021-06-23 02:12:30|129.05|126.55|129.12|126.62|129.16|126.66|129.02|126.52|16
1624414360000|2021-06-23 02:12:40|129.15|126.65|129.13|126.63|129.22|126.72|129.12|126.62|11
1624414370000|2021-06-23 02:12:50|129.15|126.65|129.24|126.74|129.27|126.77|129.12|126.62|17
1624414380000|2021-06-23 02:13:00|129.26|126.76|129.16|126.66|129.26|126.76|129.15|126.65|16
1624414390000|2021-06-23 02:13:10|129.18|126.68|129.15|126.65|129.18|126.68|129.14|126.64|12
1624414400000|2021-06-23 02:13:20|129.16|126.66|129.18|126.68|129.22|126.72|129.15|126.65|10
1624414410000|2021-06-23 02:13:30|129.15|126.65|129.15|126.65|129.19|126.69|129.14|126.64|9
1624414420000|2021-06-23 02:13:40|129.16|126.66|129.18|126.68|129.2|126.7|129.12|126.62|16
1624414430000|2021-06-23 02:13:50|129.19|126.69|129.14|126.64|129.22|126.72|129.14|126.64|14
1624414440000|2021-06-23 02:14:00|129.15|126.65|129.19|126.69|129.19|126.69|129.15|126.65|7
1624414450000|2021-06-23 02:14:10|129.21|126.71|129.19|126.69|129.23|126.73|129.19|126.69|4
1624414460000|2021-06-23 02:14:20|129.24|126.74|129.19|126.69|129.27|126.77|129.19|126.69|8
1624414470000|2021-06-23 02:14:30|129.2|126.7|129.19|126.69|129.2|126.7|129.18|126.68|10
1624414480000|2021-06-23 02:14:40|129.2|126.7|129.22|126.72|129.24|126.74|129.2|126.7|8
1624414490000|2021-06-23 02:14:50|129.23|126.73|129.21|126.71|129.23|126.73|129.21|126.71|2
1624414500000|2021-06-23 02:15:00|129.22|126.72|129.25|126.75|129.34|126.84|129.22|126.72|10
1624414510000|2021-06-23 02:15:10|129.23|126.73|129.14|126.64|129.23|126.73|129.14|126.64|6
1624414520000|2021-06-23 02:15:20|129.12|126.62|129.06|126.56|129.14|126.64|129.05|126.55|6
1624414530000|2021-06-23 02:15:30|129.09|126.59|129.08|126.58|129.11|126.61|129.08|126.58|5
1624414540000|2021-06-23 02:15:40|128.99|126.49|128.99|126.49|129.12|126.62|128.94|126.44|10
1624414550000|2021-06-23 02:15:50|128.96|126.46|128.71|126.21|128.96|126.46|128.71|126.21|15
1624414560000|2021-06-23 02:16:00|128.79|126.29|128.77|126.27|128.85|126.35|128.77|126.27|21
1624414570000|2021-06-23 02:16:10|128.79|126.29|128.78|126.28|128.8|126.3|128.78|126.28|6
1624414580000|2021-06-23 02:16:20|128.79|126.29|128.78|126.28|128.82|126.32|128.78|126.28|9
1624414590000|2021-06-23 02:16:30|128.76|126.26|128.81|126.31|128.81|126.31|128.72|126.22|15
1624414600000|2021-06-23 02:16:40|128.82|126.32|128.81|126.31|128.82|126.32|128.76|126.26|4
1624414610000|2021-06-23 02:16:50|128.8|126.3|128.79|126.29|128.8|126.3|128.79|126.29|4
1624414620000|2021-06-23 02:17:00|128.66|126.16|128.81|126.31|128.84|126.34|128.66|126.16|9
1624414630000|2021-06-23 02:17:10|128.8|126.3|128.81|126.31|128.81|126.31|128.76|126.26|8
1624414640000|2021-06-23 02:17:20|128.72|126.22|128.72|126.22|128.72|126.22|128.72|126.22|1
1624414660000|2021-06-23 02:17:40|128.74|126.24|128.8|126.3|128.8|126.3|128.74|126.24|2
1624414670000|2021-06-23 02:17:50|128.75|126.25|128.81|126.31|128.81|126.31|128.71|126.21|4
1624414680000|2021-06-23 02:18:00|128.8|126.3|128.82|126.32|128.82|126.32|128.73|126.23|13
1624414690000|2021-06-23 02:18:10|128.8|126.3|128.85|126.35|128.85|126.35|128.76|126.26|21
1624414700000|2021-06-23 02:18:20|128.86|126.36|128.75|126.25|128.88|126.38|128.73|126.23|20
1624414710000|2021-06-23 02:18:30|128.73|126.23|128.77|126.27|128.86|126.36|128.73|126.23|14
1624414720000|2021-06-23 02:18:40|128.75|126.25|128.8|126.3|128.8|126.3|128.73|126.23|16
1624414730000|2021-06-23 02:18:50|128.78|126.28|128.83|126.33|128.83|126.33|128.73|126.23|16
1624414740000|2021-06-23 02:19:00|128.82|126.32|128.82|126.32|128.84|126.34|128.78|126.28|22
1624414750000|2021-06-23 02:19:10|128.85|126.35|128.72|126.22|128.86|126.36|128.69|126.19|18
1624414760000|2021-06-23 02:19:20|128.71|126.21|128.78|126.28|128.79|126.29|128.7|126.2|25
1624414770000|2021-06-23 02:19:30|128.79|126.29|128.87|126.37|128.9|126.4|128.79|126.29|19
1624414780000|2021-06-23 02:19:40|128.88|126.38|128.84|126.34|128.88|126.38|128.81|126.31|10
1624414790000|2021-06-23 02:19:50|128.83|126.33|128.83|126.33|128.87|126.37|128.82|126.32|12
1624414800000|2021-06-23 02:20:00|128.82|126.32|128.8|126.3|128.87|126.37|128.8|126.3|18
1624414810000|2021-06-23 02:20:10|128.77|126.27|128.78|126.28|128.82|126.32|128.74|126.24|15
1624414820000|2021-06-23 02:20:20|128.79|126.29|128.87|126.37|128.87|126.37|128.79|126.29|15
1624414830000|2021-06-23 02:20:30|128.84|126.34|128.88|126.38|128.89|126.39|128.84|126.34|14
1624414840000|2021-06-23 02:20:40|128.87|126.37|128.95|126.45|128.95|126.45|128.86|126.36|7
1624414850000|2021-06-23 02:20:50|128.93|126.43|129|126.5|129|126.5|128.87|126.37|17
1624414860000|2021-06-23 02:21:00|128.97|126.47|128.85|126.35|128.97|126.47|128.82|126.32|17
1624414870000|2021-06-23 02:21:10|128.86|126.36|128.88|126.38|128.88|126.38|128.84|126.34|22
1624414880000|2021-06-23 02:21:20|128.94|126.44|129.02|126.52|129.03|126.53|128.91|126.41|19
1624414890000|2021-06-23 02:21:30|129.07|126.57|129|126.5|129.16|126.66|129|126.5|18
1624414900000|2021-06-23 02:21:40|128.99|126.49|128.91|126.41|129.09|126.59|128.91|126.41|20
1624414910000|2021-06-23 02:21:50|128.92|126.42|128.92|126.42|128.93|126.43|128.9|126.4|10
1624414920000|2021-06-23 02:22:00|128.91|126.41|128.93|126.43|128.93|126.43|128.88|126.38|11
1624414930000|2021-06-23 02:22:10|128.92|126.42|128.89|126.39|128.93|126.43|128.88|126.38|10
1624414940000|2021-06-23 02:22:20|128.88|126.38|128.84|126.34|128.91|126.41|128.84|126.34|15
1624414950000|2021-06-23 02:22:30|128.83|126.33|128.83|126.33|128.84|126.34|128.8|126.3|13
1624414960000|2021-06-23 02:22:40|128.88|126.38|129.04|126.54|129.04|126.54|128.88|126.38|18
1624414970000|2021-06-23 02:22:50|129.01|126.51|128.91|126.41|129.01|126.51|128.83|126.33|18
1624414980000|2021-06-23 02:23:00|128.93|126.43|128.91|126.41|128.95|126.45|128.81|126.31|24
1624414990000|2021-06-23 02:23:10|128.92|126.42|128.84|126.34|128.92|126.42|128.84|126.34|14
1624415000000|2021-06-23 02:23:20|128.85|126.35|128.97|126.47|129.03|126.53|128.84|126.34|22
1624415010000|2021-06-23 02:23:30|128.98|126.48|128.98|126.48|129.03|126.53|128.94|126.44|15
1624415020000|2021-06-23 02:23:40|128.97|126.47|128.99|126.49|129.1|126.6|128.97|126.47|14
1624415030000|2021-06-23 02:23:50|128.94|126.44|129|126.5|129|126.5|128.93|126.43|10
1624415040000|2021-06-23 02:24:00|129.03|126.53|128.99|126.49|129.03|126.53|128.99|126.49|3
1624415050000|2021-06-23 02:24:10|129.09|126.59|129.08|126.58|129.19|126.69|129.08|126.58|9
1624415060000|2021-06-23 02:24:20|129.11|126.61|129.24|126.74|129.24|126.74|129.03|126.53|11
1624415070000|2021-06-23 02:24:30|129.26|126.76|129.37|126.87|129.37|126.87|129.24|126.74|8
1624415080000|2021-06-23 02:24:40|129.39|126.89|129.42|126.92|129.42|126.92|129.35|126.85|6
1624415090000|2021-06-23 02:24:50|129.43|126.93|129.67|127.17|129.67|127.17|129.39|126.89|14
1624415110000|2021-06-23 02:25:10|129.64|127.14|129.41|126.91|129.67|127.17|129.41|126.91|14
1624415120000|2021-06-23 02:25:20|129.39|126.89|129.39|126.89|129.44|126.94|129.33|126.83|22
1624415130000|2021-06-23 02:25:30|129.44|126.94|129.45|126.95|129.5|127|129.39|126.89|18
1624415140000|2021-06-23 02:25:40|129.48|126.98|129.53|127.03|129.53|127.03|129.44|126.94|13
1624415150000|2021-06-23 02:25:50|129.48|126.98|129.44|126.94|129.51|127.01|129.41|126.91|10
1624415160000|2021-06-23 02:26:00|129.42|126.92|129.39|126.89|129.48|126.98|129.32|126.82|16
1624415170000|2021-06-23 02:26:10|129.34|126.84|129.23|126.73|129.4|126.9|129.23|126.73|15
1624415180000|2021-06-23 02:26:20|129.28|126.78|129.45|126.95|129.45|126.95|129.28|126.78|7
1624415190000|2021-06-23 02:26:30|129.43|126.93|129.27|126.77|129.45|126.95|129.27|126.77|12
1624415200000|2021-06-23 02:26:40|129.29|126.79|129.41|126.91|129.44|126.94|129.27|126.77|17
1624415210000|2021-06-23 02:26:50|129.38|126.88|129.41|126.91|129.44|126.94|129.33|126.83|11
1624415220000|2021-06-23 02:27:00|129.4|126.9|129.29|126.79|129.4|126.9|129.29|126.79|11
1624415230000|2021-06-23 02:27:10|129.25|126.75|129.19|126.69|129.25|126.75|129.14|126.64|14
1624415240000|2021-06-23 02:27:20|129.18|126.68|129.34|126.84|129.36|126.86|129.18|126.68|15
1624415250000|2021-06-23 02:27:30|129.33|126.83|129.26|126.76|129.34|126.84|129.2|126.7|21
1624415260000|2021-06-23 02:27:40|129.19|126.69|129.26|126.76|129.28|126.78|129.19|126.69|22
1624415270000|2021-06-23 02:27:50|129.25|126.75|129.16|126.66|129.26|126.76|129.16|126.66|9
1624415280000|2021-06-23 02:28:00|129.21|126.71|129.15|126.65|129.25|126.75|129.09|126.59|9
1624415290000|2021-06-23 02:28:10|129.14|126.64|129.12|126.62|129.14|126.64|129.03|126.53|6
1624415300000|2021-06-23 02:28:20|129.22|126.72|129.25|126.75|129.26|126.76|129.19|126.69|7
1624415310000|2021-06-23 02:28:30|129.13|126.63|129|126.5|129.13|126.63|129|126.5|4
1624415320000|2021-06-23 02:28:40|129.01|126.51|128.98|126.48|129.03|126.53|128.98|126.48|6
1624415330000|2021-06-23 02:28:50|128.99|126.49|129.01|126.51|129.03|126.53|128.98|126.48|10
1624415340000|2021-06-23 02:29:00|128.9|126.4|129.01|126.51|129.04|126.54|128.9|126.4|16
1624415350000|2021-06-23 02:29:10|128.86|126.36|128.9|126.4|128.9|126.4|128.86|126.36|2
1624415360000|2021-06-23 02:29:20|128.91|126.41|128.94|126.44|128.99|126.49|128.9|126.4|7
1624415370000|2021-06-23 02:29:30|128.92|126.42|128.88|126.38|128.94|126.44|128.83|126.33|24
1624415380000|2021-06-23 02:29:40|128.86|126.36|128.88|126.38|128.92|126.42|128.84|126.34|22
1624415390000|2021-06-23 02:29:50|128.87|126.37|128.85|126.35|128.87|126.37|128.82|126.32|21
1624415400000|2021-06-23 02:30:00|128.84|126.34|128.95|126.45|129|126.5|128.84|126.34|19
1624415410000|2021-06-23 02:30:10|128.98|126.48|129.09|126.59|129.09|126.59|128.98|126.48|22
1624415420000|2021-06-23 02:30:20|129.07|126.57|129.11|126.61|129.16|126.66|129.03|126.53|31
1624415430000|2021-06-23 02:30:30|129.08|126.58|129.07|126.57|129.16|126.66|129.05|126.55|30
1624415440000|2021-06-23 02:30:40|129.06|126.56|129.15|126.65|129.21|126.71|129.06|126.56|21
1624415450000|2021-06-23 02:30:50|129.22|126.72|129.14|126.64|129.22|126.72|129.14|126.64|24
1624415460000|2021-06-23 02:31:00|129.15|126.65|129.23|126.73|129.23|126.73|129.14|126.64|21
1624415470000|2021-06-23 02:31:10|129.27|126.77|129.35|126.85|129.42|126.92|129.27|126.77|20
1624415480000|2021-06-23 02:31:20|129.34|126.84|129.47|126.97|129.47|126.97|129.31|126.81|22
1624415490000|2021-06-23 02:31:30|129.45|126.95|129.44|126.94|129.5|127|129.34|126.84|23
1624415500000|2021-06-23 02:31:40|129.46|126.96|129.33|126.83|129.51|127.01|129.33|126.83|20
1624415510000|2021-06-23 02:31:50|129.42|126.92|129.45|126.95|129.51|127.01|129.33|126.83|22
1624415520000|2021-06-23 02:32:00|129.46|126.96|129.54|127.04|129.62|127.12|129.46|126.96|23
1624415530000|2021-06-23 02:32:10|129.56|127.06|129.44|126.94|129.56|127.06|129.39|126.89|30
1624415540000|2021-06-23 02:32:20|129.43|126.93|129.53|127.03|129.53|127.03|129.39|126.89|28
1624415550000|2021-06-23 02:32:30|129.46|126.96|129.54|127.04|129.62|127.12|129.45|126.95|24
1624415560000|2021-06-23 02:32:40|129.56|127.06|129.57|127.07|129.63|127.13|129.51|127.01|26
1624415570000|2021-06-23 02:32:50|129.58|127.08|129.79|127.29|129.79|127.29|129.57|127.07|27
1624415580000|2021-06-23 02:33:00|129.75|127.25|129.88|127.38|129.88|127.38|129.75|127.25|21
1624415590000|2021-06-23 02:33:10|129.89|127.39|129.91|127.41|129.91|127.41|129.72|127.22|21
1624415600000|2021-06-23 02:33:20|129.85|127.35|130.02|127.52|130.02|127.52|129.81|127.31|19
1624415610000|2021-06-23 02:33:30|129.99|127.49|130.19|127.69|130.19|127.69|129.99|127.49|25
1624415620000|2021-06-23 02:33:40|130.2|127.7|130.18|127.68|130.21|127.71|130.06|127.56|17
1624415630000|2021-06-23 02:33:50|130.17|127.67|130.27|127.77|130.3|127.8|130.17|127.67|11
1624415640000|2021-06-23 02:34:00|130.25|127.75|130.2|127.7|130.26|127.76|130.09|127.59|18
1624415650000|2021-06-23 02:34:10|130.21|127.71|130.27|127.77|130.29|127.79|130.21|127.71|9
1624415660000|2021-06-23 02:34:20|130.28|127.78|130.26|127.76|130.33|127.83|130.22|127.72|21
1624415670000|2021-06-23 02:34:30|130.27|127.77|130.22|127.72|130.31|127.81|130.16|127.66|22
1624415680000|2021-06-23 02:34:40|130.24|127.74|130.25|127.75|130.33|127.83|130.21|127.71|21
1624415690000|2021-06-23 02:34:50|130.19|127.69|130.27|127.77|130.31|127.81|130.19|127.69|24
1624415700000|2021-06-23 02:35:00|130.29|127.79|130.13|127.63|130.29|127.79|130.05|127.55|28
1624415710000|2021-06-23 02:35:10|130.16|127.66|130.25|127.75|130.33|127.83|130.16|127.66|23
1624415720000|2021-06-23 02:35:20|130.24|127.74|130.25|127.75|130.31|127.81|130.23|127.73|18
1624415730000|2021-06-23 02:35:30|130.21|127.71|130.06|127.56|130.21|127.71|130.04|127.54|27
1624415740000|2021-06-23 02:35:40|129.99|127.49|129.98|127.48|130.04|127.54|129.8|127.3|24
1624415750000|2021-06-23 02:35:50|129.91|127.41|130.09|127.59|130.19|127.69|129.91|127.41|28
1624415760000|2021-06-23 02:36:00|130.12|127.62|130.17|127.67|130.2|127.7|130.12|127.62|35
1624415770000|2021-06-23 02:36:10|130.15|127.65|130.14|127.64|130.2|127.7|130.06|127.56|23
1624415780000|2021-06-23 02:36:20|130.07|127.57|129.93|127.43|130.14|127.64|129.93|127.43|11
1624415790000|2021-06-23 02:36:30|129.94|127.44|130.23|127.73|130.25|127.75|129.88|127.38|32
1624415800000|2021-06-23 02:36:40|130.22|127.72|130.3|127.8|130.38|127.88|130.08|127.58|27
1624415810000|2021-06-23 02:36:50|130.24|127.74|130.25|127.75|130.38|127.88|130.19|127.69|25
1624415820000|2021-06-23 02:37:00|130.26|127.76|130.23|127.73|130.36|127.86|130.2|127.7|13
1624415830000|2021-06-23 02:37:10|130.27|127.77|130.18|127.68|130.36|127.86|130.18|127.68|14
1624415840000|2021-06-23 02:37:20|130.26|127.76|130.54|128.04|130.56|128.06|130.26|127.76|11
1624415850000|2021-06-23 02:37:30|130.55|128.05|130.56|128.06|130.6|128.1|130.43|127.93|16
1624415860000|2021-06-23 02:37:40|130.55|128.05|130.74|128.24|130.79|128.29|130.49|127.99|14
1624415870000|2021-06-23 02:37:50|130.76|128.26|130.7|128.2|130.76|128.26|130.69|128.19|7
1624415880000|2021-06-23 02:38:00|130.69|128.19|130.46|127.96|130.69|128.19|130.46|127.96|9
1624415890000|2021-06-23 02:38:10|130.47|127.97|130.41|127.91|130.55|128.05|130.41|127.91|3
1624415900000|2021-06-23 02:38:20|130.31|127.81|130.31|127.81|130.31|127.81|130.3|127.8|3
1624415910000|2021-06-23 02:38:30|130.3|127.8|130.33|127.83|130.33|127.83|130.29|127.79|5
1624415930000|2021-06-23 02:38:50|130.35|127.85|130.34|127.84|130.35|127.85|130.33|127.83|4
1624415940000|2021-06-23 02:39:00|130.37|127.87|130.47|127.97|130.48|127.98|130.33|127.83|13
1624415950000|2021-06-23 02:39:10|130.51|128.01|130.53|128.03|130.67|128.17|130.51|128.01|13
1624415960000|2021-06-23 02:39:20|130.51|128.01|130.65|128.15|130.69|128.19|130.5|128|13
1624415970000|2021-06-23 02:39:30|130.62|128.12|130.61|128.11|130.69|128.19|130.56|128.06|9
1624415980000|2021-06-23 02:39:40|130.7|128.2|130.61|128.11|130.7|128.2|130.61|128.11|13
1624415990000|2021-06-23 02:39:50|130.6|128.1|130.63|128.13|130.75|128.25|130.6|128.1|12
1624416000000|2021-06-23 02:40:00|130.64|128.14|130.49|127.99|130.64|128.14|130.49|127.99|5
1624416010000|2021-06-23 02:40:10|130.46|127.96|130.49|127.99|130.49|127.99|130.46|127.96|6
1624416020000|2021-06-23 02:40:20|130.48|127.98|130.49|127.99|130.49|127.99|130.48|127.98|2
1624416040000|2021-06-23 02:40:40|130.5|128|130.78|128.28|130.78|128.28|130.5|128|9
1624416050000|2021-06-23 02:40:50|130.73|128.23|130.71|128.21|130.73|128.23|130.71|128.21|2
1624416060000|2021-06-23 02:41:00|130.73|128.23|130.73|128.23|130.8|128.3|130.73|128.23|5
1624416070000|2021-06-23 02:41:10|130.76|128.26|130.81|128.31|130.88|128.38|130.76|128.26|7
1624416080000|2021-06-23 02:41:20|130.77|128.27|130.73|128.23|130.88|128.38|130.73|128.23|11
1624416090000|2021-06-23 02:41:30|130.74|128.24|130.73|128.23|130.74|128.24|130.72|128.22|6
1624416100000|2021-06-23 02:41:40|130.74|128.24|130.71|128.21|130.77|128.27|130.71|128.21|13
1624416110000|2021-06-23 02:41:50|130.72|128.22|130.69|128.19|130.72|128.22|130.66|128.16|7
1624416120000|2021-06-23 02:42:00|130.7|128.2|130.92|128.42|130.92|128.42|130.7|128.2|12
1624416130000|2021-06-23 02:42:10|130.87|128.37|130.83|128.33|130.87|128.37|130.69|128.19|13
1624416140000|2021-06-23 02:42:20|130.85|128.35|130.8|128.3|130.87|128.37|130.8|128.3|10
1624416150000|2021-06-23 02:42:30|130.82|128.32|130.83|128.33|130.91|128.41|130.8|128.3|13
1624416160000|2021-06-23 02:42:40|130.87|128.37|130.93|128.43|130.93|128.43|130.84|128.34|5
1624416170000|2021-06-23 02:42:50|131.02|128.52|131.04|128.54|131.04|128.54|130.95|128.45|7
1624416180000|2021-06-23 02:43:00|131.06|128.56|131.18|128.68|131.18|128.68|131.03|128.53|10
1624416190000|2021-06-23 02:43:10|131.19|128.69|131.18|128.68|131.19|128.69|131.18|128.68|2
1624416200000|2021-06-23 02:43:20|131.16|128.66|131.16|128.66|131.16|128.66|131.16|128.66|1
1624416220000|2021-06-23 02:43:40|131.19|128.69|131.16|128.66|131.19|128.69|131.16|128.66|2
1624416230000|2021-06-23 02:43:50|131.17|128.67|131.16|128.66|131.17|128.67|131.16|128.66|2
1624416240000|2021-06-23 02:44:00|131.17|128.67|131.12|128.62|131.19|128.69|131.12|128.62|13
1624416250000|2021-06-23 02:44:10|131.1|128.6|130.97|128.47|131.15|128.65|130.97|128.47|18
1624416260000|2021-06-23 02:44:20|130.98|128.48|131|128.5|131.12|128.62|130.96|128.46|19
1624416270000|2021-06-23 02:44:30|131.01|128.51|131.1|128.6|131.18|128.68|131|128.5|11
1624416280000|2021-06-23 02:44:40|131.13|128.63|130.98|128.48|131.15|128.65|130.98|128.48|9
1624416290000|2021-06-23 02:44:50|130.99|128.49|131.23|128.73|131.23|128.73|130.99|128.49|10
1624416300000|2021-06-23 02:45:00|131.29|128.79|131.11|128.61|131.3|128.8|131.11|128.61|8
1624416310000|2021-06-23 02:45:10|131.09|128.59|130.99|128.49|131.09|128.59|130.95|128.45|14
1624416320000|2021-06-23 02:45:20|130.96|128.46|131|128.5|131.04|128.54|130.96|128.46|5
1624416330000|2021-06-23 02:45:30|131.05|128.55|131.05|128.55|131.06|128.56|131.02|128.52|4
1624416340000|2021-06-23 02:45:40|131.04|128.54|131.02|128.52|131.15|128.65|131.02|128.52|8
1624416350000|2021-06-23 02:45:50|131.08|128.58|131.16|128.66|131.16|128.66|131.04|128.54|6
1624416360000|2021-06-23 02:46:00|131.2|128.7|131.58|129.08|131.58|129.08|131.2|128.7|15
1624416370000|2021-06-23 02:46:10|131.64|129.14|131.8|129.3|131.83|129.33|131.64|129.14|13
1624416380000|2021-06-23 02:46:20|131.79|129.29|131.92|129.42|131.92|129.42|131.67|129.17|9
1624416390000|2021-06-23 02:46:30|131.95|129.45|131.99|129.49|131.99|129.49|131.95|129.45|2
1624416400000|2021-06-23 02:46:40|132|129.5|132.17|129.67|132.17|129.67|132|129.5|6
1624416410000|2021-06-23 02:46:50|132.19|129.69|132.08|129.58|132.19|129.69|132.08|129.58|10
1624416420000|2021-06-23 02:47:00|132.05|129.55|132.08|129.58|132.09|129.59|132|129.5|8
1624416430000|2021-06-23 02:47:10|132.16|129.66|132.07|129.57|132.16|129.66|132|129.5|9
1624416440000|2021-06-23 02:47:20|132.08|129.58|132.23|129.73|132.26|129.76|132.07|129.57|16
1624416450000|2021-06-23 02:47:30|132.22|129.72|132.22|129.72|132.22|129.72|132.15|129.65|8
1624416460000|2021-06-23 02:47:40|132.21|129.71|132.49|129.99|132.56|130.06|132.21|129.71|14
1624416470000|2021-06-23 02:47:50|132.45|129.95|132.74|130.24|132.88|130.38|132.44|129.94|15
1624416480000|2021-06-23 02:48:00|132.77|130.27|132.44|129.94|132.77|130.27|132.44|129.94|8
1624416490000|2021-06-23 02:48:10|132.37|129.87|132.32|129.82|132.38|129.88|132.13|129.63|9
1624416500000|2021-06-23 02:48:20|132.36|129.86|132.26|129.76|132.43|129.93|132.26|129.76|9
1624416510000|2021-06-23 02:48:30|132.33|129.83|132.28|129.78|132.39|129.89|132.2|129.7|18
1624416520000|2021-06-23 02:48:40|132.27|129.77|132.23|129.73|132.27|129.77|132.13|129.63|11
1624416530000|2021-06-23 02:48:50|132.24|129.74|132.23|129.73|132.24|129.74|132.23|129.73|2
1624416540000|2021-06-23 02:49:00|132.24|129.74|132.06|129.56|132.26|129.76|132.01|129.51|12
1624416550000|2021-06-23 02:49:10|132.07|129.57|131.87|129.37|132.09|129.59|131.87|129.37|6
1624416560000|2021-06-23 02:49:20|131.85|129.35|131.99|129.49|131.99|129.49|131.85|129.35|2
1624416580000|2021-06-23 02:49:40|131.95|129.45|131.86|129.36|132.02|129.52|131.85|129.35|22
1624416590000|2021-06-23 02:49:50|131.87|129.37|131.96|129.46|131.96|129.46|131.84|129.34|14
1624416600000|2021-06-23 02:50:00|131.97|129.47|131.78|129.28|131.99|129.49|131.78|129.28|15
1624416610000|2021-06-23 02:50:10|131.74|129.24|131.7|129.2|131.74|129.24|131.7|129.2|4
1624416620000|2021-06-23 02:50:20|131.68|129.18|131.56|129.06|131.68|129.18|131.56|129.06|4
1624416630000|2021-06-23 02:50:30|131.57|129.07|131.43|128.93|131.57|129.07|131.42|128.92|15
1624416640000|2021-06-23 02:50:40|131.41|128.91|131.21|128.71|131.45|128.95|131.21|128.71|18
1624416650000|2021-06-23 02:50:50|131.22|128.72|131.19|128.69|131.27|128.77|131.19|128.69|8
1624416660000|2021-06-23 02:51:00|131.27|128.77|131.28|128.78|131.31|128.81|131.27|128.77|4
1624416670000|2021-06-23 02:51:10|131.39|128.89|131.31|128.81|131.39|128.89|131.31|128.81|9
1624416680000|2021-06-23 02:51:20|131.3|128.8|131.23|128.73|131.3|128.8|131.22|128.72|11
1624416690000|2021-06-23 02:51:30|131.22|128.72|131.19|128.69|131.22|128.72|131.15|128.65|15
1624416700000|2021-06-23 02:51:40|131.18|128.68|130.99|128.49|131.18|128.68|130.99|128.49|11
1624416710000|2021-06-23 02:51:50|130.98|128.48|131.02|128.52|131.02|128.52|130.98|128.48|2
1624416720000|2021-06-23 02:52:00|131|128.5|130.97|128.47|131|128.5|130.97|128.47|4
1624416730000|2021-06-23 02:52:10|130.96|128.46|130.91|128.41|131.03|128.53|130.91|128.41|12
1624416740000|2021-06-23 02:52:20|130.89|128.39|130.91|128.41|130.91|128.41|130.89|128.39|3
1624416750000|2021-06-23 02:52:30|130.9|128.4|130.98|128.48|130.98|128.48|130.85|128.35|11
1624416760000|2021-06-23 02:52:40|131.02|128.52|130.8|128.3|131.02|128.52|130.8|128.3|7
1624416770000|2021-06-23 02:52:50|130.81|128.31|130.83|128.33|130.83|128.33|130.79|128.29|4
1624416780000|2021-06-23 02:53:00|130.8|128.3|130.87|128.37|130.88|128.38|130.8|128.3|4
1624416790000|2021-06-23 02:53:10|130.89|128.39|130.96|128.46|131.1|128.6|130.87|128.37|13
1624416800000|2021-06-23 02:53:20|130.95|128.45|130.84|128.34|130.95|128.45|130.84|128.34|4
1624416810000|2021-06-23 02:53:30|130.8|128.3|130.8|128.3|130.84|128.34|130.79|128.29|7
1624416820000|2021-06-23 02:53:40|130.85|128.35|130.79|128.29|130.85|128.35|130.79|128.29|6
1624416840000|2021-06-23 02:54:00|130.83|128.33|130.79|128.29|130.83|128.33|130.79|128.29|4
1624416850000|2021-06-23 02:54:10|130.8|128.3|130.79|128.29|130.8|128.3|130.79|128.29|2
1624416860000|2021-06-23 02:54:20|130.78|128.28|130.69|128.19|130.78|128.28|130.67|128.17|6
1624416870000|2021-06-23 02:54:30|130.68|128.18|130.67|128.17|130.69|128.19|130.67|128.17|6
1624416880000|2021-06-23 02:54:40|130.68|128.18|130.75|128.25|130.75|128.25|130.67|128.17|7
1624416890000|2021-06-23 02:54:50|130.73|128.23|130.91|128.41|130.91|128.41|130.72|128.22|20
1624416900000|2021-06-23 02:55:00|130.87|128.37|130.95|128.45|130.99|128.49|130.87|128.37|15
1624416910000|2021-06-23 02:55:10|131.01|128.51|131.01|128.51|131.21|128.71|131|128.5|12
1624416920000|2021-06-23 02:55:20|130.98|128.48|130.91|128.41|130.98|128.48|130.91|128.41|6
1624416930000|2021-06-23 02:55:30|130.9|128.4|130.9|128.4|130.94|128.44|130.88|128.38|15
1624416940000|2021-06-23 02:55:40|130.89|128.39|130.78|128.28|130.89|128.39|130.77|128.27|15
1624416950000|2021-06-23 02:55:50|130.77|128.27|130.77|128.27|130.77|128.27|130.77|128.27|1
1624416960000|2021-06-23 02:56:00|130.75|128.25|130.74|128.24|130.77|128.27|130.71|128.21|14
1624416970000|2021-06-23 02:56:10|130.73|128.23|130.69|128.19|130.74|128.24|130.69|128.19|9
1624416980000|2021-06-23 02:56:20|130.72|128.22|130.57|128.07|130.72|128.22|130.57|128.07|16
1624416990000|2021-06-23 02:56:30|130.55|128.05|130.64|128.14|130.72|128.22|130.48|127.98|24
1624417000000|2021-06-23 02:56:40|130.66|128.16|130.51|128.01|130.66|128.16|130.5|128|27
1624417010000|2021-06-23 02:56:50|130.5|128|130.63|128.13|130.64|128.14|130.48|127.98|15
1624417020000|2021-06-23 02:57:00|130.57|128.07|130.43|127.93|130.72|128.22|130.4|127.9|13
1624417030000|2021-06-23 02:57:10|130.42|127.92|130.23|127.73|130.42|127.92|130.22|127.72|20
1624417040000|2021-06-23 02:57:20|130.21|127.71|130.3|127.8|130.36|127.86|130.21|127.71|7
1624417050000|2021-06-23 02:57:30|130.27|127.77|130.29|127.79|130.35|127.85|130.27|127.77|5
1624417060000|2021-06-23 02:57:40|130.28|127.78|130.28|127.78|130.29|127.79|130.28|127.78|3
1624417080000|2021-06-23 02:58:00|130.27|127.77|130.28|127.78|130.28|127.78|130.26|127.76|7
1624417090000|2021-06-23 02:58:10|130.27|127.77|130.23|127.73|130.28|127.78|130.23|127.73|3
1624417100000|2021-06-23 02:58:20|130.21|127.71|130.27|127.77|130.27|127.77|130.21|127.71|4
1624417110000|2021-06-23 02:58:30|130.25|127.75|130.21|127.71|130.25|127.75|130.21|127.71|6
1624417120000|2021-06-23 02:58:40|130.09|127.59|130.09|127.59|130.13|127.63|130.09|127.59|9
1624417140000|2021-06-23 02:59:00|130.15|127.65|130.22|127.72|130.22|127.72|130.15|127.65|8
1624417150000|2021-06-23 02:59:10|130.21|127.71|130.32|127.82|130.32|127.82|130.16|127.66|7
1624417160000|2021-06-23 02:59:20|130.37|127.87|130.13|127.63|130.42|127.92|130.13|127.63|14
1624417170000|2021-06-23 02:59:30|130.09|127.59|130.31|127.81|130.31|127.81|130.09|127.59|10
1624417180000|2021-06-23 02:59:40|130.3|127.8|130.2|127.7|130.32|127.82|130.15|127.65|14
1624417190000|2021-06-23 02:59:50|130.17|127.67|130.25|127.75|130.25|127.75|130.15|127.65|8
1624417200000|2021-06-23 03:00:00|130.24|127.74|130.38|127.88|130.39|127.89|130.24|127.74|16
1624417210000|2021-06-23 03:00:10|130.34|127.84|130.36|127.86|130.41|127.91|130.29|127.79|12
1624417220000|2021-06-23 03:00:20|130.4|127.9|130.09|127.59|130.4|127.9|130.09|127.59|17
1624417230000|2021-06-23 03:00:30|130.05|127.55|130.01|127.51|130.06|127.56|130.01|127.51|5
1624417240000|2021-06-23 03:00:40|129.99|127.49|129.91|127.41|129.99|127.49|129.91|127.41|2
1624417250000|2021-06-23 03:00:50|129.79|127.29|129.79|127.29|129.83|127.33|129.79|127.29|4
1624417260000|2021-06-23 03:01:00|129.78|127.28|129.84|127.34|129.89|127.39|129.78|127.28|9
1624417270000|2021-06-23 03:01:10|129.82|127.32|129.88|127.38|129.92|127.42|129.79|127.29|9
1624417280000|2021-06-23 03:01:20|129.87|127.37|129.79|127.29|129.91|127.41|129.79|127.29|10
1624417290000|2021-06-23 03:01:30|129.8|127.3|129.8|127.3|129.8|127.3|129.8|127.3|1
1624417300000|2021-06-23 03:01:40|129.79|127.29|129.79|127.29|129.79|127.29|129.79|127.29|1
1624417310000|2021-06-23 03:01:50|129.81|127.31|129.71|127.21|129.81|127.31|129.71|127.21|4
1624417320000|2021-06-23 03:02:00|129.69|127.19|129.57|127.07|129.69|127.19|129.57|127.07|4
1624417330000|2021-06-23 03:02:10|129.63|127.13|129.65|127.15|129.66|127.16|129.57|127.07|12
1624417340000|2021-06-23 03:02:20|129.66|127.16|129.65|127.15|129.74|127.24|129.61|127.11|13
1624417350000|2021-06-23 03:02:30|129.62|127.12|129.68|127.18|129.69|127.19|129.62|127.12|7
1624417360000|2021-06-23 03:02:40|129.69|127.19|129.69|127.19|129.7|127.2|129.68|127.18|7
1624417370000|2021-06-23 03:02:50|129.68|127.18|129.68|127.18|129.69|127.19|129.68|127.18|5
1624417380000|2021-06-23 03:03:00|129.67|127.17|129.66|127.16|129.67|127.17|129.66|127.16|4
1624417390000|2021-06-23 03:03:10|129.65|127.15|129.59|127.09|129.65|127.15|129.52|127.02|12
1624417400000|2021-06-23 03:03:20|129.57|127.07|129.55|127.05|129.57|127.07|129.55|127.05|5
1624417410000|2021-06-23 03:03:30|129.56|127.06|129.45|126.95|129.56|127.06|129.45|126.95|11
1624417420000|2021-06-23 03:03:40|129.37|126.87|129.37|126.87|129.38|126.88|129.37|126.87|3
1624417430000|2021-06-23 03:03:50|129.43|126.93|129.37|126.87|129.43|126.93|129.37|126.87|4
1624417440000|2021-06-23 03:04:00|129.43|126.93|129.44|126.94|129.56|127.06|129.37|126.87|26
1624417450000|2021-06-23 03:04:10|129.45|126.95|129.37|126.87|129.56|127.06|129.37|126.87|23
1624417460000|2021-06-23 03:04:20|129.45|126.95|129.45|126.95|129.53|127.03|129.36|126.86|22
1624417470000|2021-06-23 03:04:30|129.37|126.87|129.43|126.93|129.44|126.94|129.35|126.85|20
1624417480000|2021-06-23 03:04:40|129.38|126.88|129.46|126.96|129.52|127.02|129.38|126.88|24
1624417490000|2021-06-23 03:04:50|129.4|126.9|129.42|126.92|129.48|126.98|129.36|126.86|26
1624417500000|2021-06-23 03:05:00|129.36|126.86|129.46|126.96|129.53|127.03|129.36|126.86|22
1624417510000|2021-06-23 03:05:10|129.45|126.95|129.61|127.11|129.61|127.11|129.45|126.95|28
1624417520000|2021-06-23 03:05:20|129.54|127.04|129.51|127.01|129.64|127.14|129.42|126.92|25
1624417530000|2021-06-23 03:05:30|129.52|127.02|129.55|127.05|129.55|127.05|129.41|126.91|17
1624417540000|2021-06-23 03:05:40|129.59|127.09|129.77|127.27|129.78|127.28|129.55|127.05|25
1624417550000|2021-06-23 03:05:50|129.68|127.18|129.45|126.95|129.77|127.27|129.43|126.93|23
1624417560000|2021-06-23 03:06:00|129.46|126.96|129.51|127.01|129.58|127.08|129.44|126.94|19
1624417570000|2021-06-23 03:06:10|129.54|127.04|129.8|127.3|129.8|127.3|129.54|127.04|16
1624417580000|2021-06-23 03:06:20|129.71|127.21|129.67|127.17|129.72|127.22|129.64|127.14|15
1624417590000|2021-06-23 03:06:30|129.68|127.18|129.81|127.31|129.81|127.31|129.63|127.13|23
1624417600000|2021-06-23 03:06:40|129.83|127.33|129.76|127.26|129.86|127.36|129.71|127.21|21
1624417610000|2021-06-23 03:06:50|129.77|127.27|129.79|127.29|129.88|127.38|129.72|127.22|23
1624417620000|2021-06-23 03:07:00|129.8|127.3|129.8|127.3|129.85|127.35|129.75|127.25|25
1624417630000|2021-06-23 03:07:10|129.82|127.32|130|127.5|130.03|127.53|129.79|127.29|13
1624417640000|2021-06-23 03:07:20|129.93|127.43|129.96|127.46|129.96|127.46|129.93|127.43|2
1624417650000|2021-06-23 03:07:30|129.95|127.45|129.85|127.35|129.95|127.45|129.84|127.34|4
1624417660000|2021-06-23 03:07:40|129.87|127.37|129.89|127.39|129.89|127.39|129.82|127.32|6
1624417670000|2021-06-23 03:07:50|129.92|127.42|129.88|127.38|129.92|127.42|129.88|127.38|2
1624417680000|2021-06-23 03:08:00|129.87|127.37|129.68|127.18|129.87|127.37|129.68|127.18|12
1624417690000|2021-06-23 03:08:10|129.62|127.12|129.68|127.18|129.7|127.2|129.62|127.12|7
1624417700000|2021-06-23 03:08:20|129.69|127.19|129.83|127.33|129.83|127.33|129.69|127.19|4
1624417710000|2021-06-23 03:08:30|129.82|127.32|129.83|127.33|129.83|127.33|129.82|127.32|2
1624417720000|2021-06-23 03:08:40|129.82|127.32|129.74|127.24|129.83|127.33|129.74|127.24|6
1624417730000|2021-06-23 03:08:50|129.7|127.2|129.66|127.16|129.73|127.23|129.56|127.06|19
1624417740000|2021-06-23 03:09:00|129.63|127.13|129.5|127|129.67|127.17|129.48|126.98|13
1624417750000|2021-06-23 03:09:10|129.51|127.01|129.5|127|129.53|127.03|129.38|126.88|18
1624417760000|2021-06-23 03:09:20|129.51|127.01|129.54|127.04|129.6|127.1|129.51|127.01|10
1624417770000|2021-06-23 03:09:30|129.57|127.07|129.56|127.06|129.63|127.13|129.56|127.06|8
1624417780000|2021-06-23 03:09:40|129.53|127.03|129.56|127.06|129.62|127.12|129.52|127.02|9
1624417790000|2021-06-23 03:09:50|129.54|127.04|129.59|127.09|129.6|127.1|129.54|127.04|4
1624417800000|2021-06-23 03:10:00|129.6|127.1|129.6|127.1|129.6|127.1|129.55|127.05|6
1624417820000|2021-06-23 03:10:20|129.62|127.12|129.62|127.12|129.62|127.12|129.62|127.12|1
1624417830000|2021-06-23 03:10:30|129.66|127.16|129.63|127.13|129.71|127.21|129.63|127.13|5
1624417840000|2021-06-23 03:10:40|129.68|127.18|129.59|127.09|129.68|127.18|129.54|127.04|8
1624417850000|2021-06-23 03:10:50|129.6|127.1|129.64|127.14|129.64|127.14|129.6|127.1|6
1624417860000|2021-06-23 03:11:00|129.67|127.17|129.72|127.22|129.72|127.22|129.64|127.14|9
1624417870000|2021-06-23 03:11:10|129.73|127.23|129.74|127.24|129.75|127.25|129.73|127.23|4
1624417880000|2021-06-23 03:11:20|129.75|127.25|129.75|127.25|129.75|127.25|129.71|127.21|15
1624417890000|2021-06-23 03:11:30|129.74|127.24|129.75|127.25|129.75|127.25|129.74|127.24|2
1624417900000|2021-06-23 03:11:40|129.82|127.32|129.75|127.25|129.83|127.33|129.75|127.25|3
1624417910000|2021-06-23 03:11:50|129.74|127.24|129.75|127.25|129.75|127.25|129.74|127.24|2
1624417930000|2021-06-23 03:12:10|129.74|127.24|129.72|127.22|129.74|127.24|129.72|127.22|5
1624417940000|2021-06-23 03:12:20|129.73|127.23|129.74|127.24|129.74|127.24|129.73|127.23|2
1624417950000|2021-06-23 03:12:30|129.73|127.23|129.61|127.11|129.73|127.23|129.6|127.1|10
1624417960000|2021-06-23 03:12:40|129.62|127.12|129.63|127.13|129.63|127.13|129.61|127.11|3
1624417970000|2021-06-23 03:12:50|129.56|127.06|129.59|127.09|129.62|127.12|129.55|127.05|6
1624417980000|2021-06-23 03:13:00|129.54|127.04|129.52|127.02|129.54|127.04|129.48|126.98|6
1624417990000|2021-06-23 03:13:10|129.45|126.95|129.52|127.02|129.52|127.02|129.45|126.95|2
1624418000000|2021-06-23 03:13:20|129.46|126.96|129.59|127.09|129.63|127.13|129.46|126.96|7
1624418010000|2021-06-23 03:13:30|129.56|127.06|129.51|127.01|129.62|127.12|129.48|126.98|17
1624418020000|2021-06-23 03:13:40|129.49|126.99|129.5|127|129.5|127|129.49|126.99|2
1624418030000|2021-06-23 03:13:50|129.44|126.94|129.46|126.96|129.47|126.97|129.44|126.94|4
1624418040000|2021-06-23 03:14:00|129.45|126.95|129.46|126.96|129.46|126.96|129.4|126.9|4
1624418050000|2021-06-23 03:14:10|129.43|126.93|129.46|126.96|129.46|126.96|129.43|126.93|2
1624418060000|2021-06-23 03:14:20|129.34|126.84|129.34|126.84|129.34|126.84|129.34|126.84|1
1624418070000|2021-06-23 03:14:30|129.3|126.8|129.34|126.84|129.34|126.84|129.25|126.75|4
1624418080000|2021-06-23 03:14:40|129.32|126.82|129.24|126.74|129.32|126.82|129.24|126.74|5
1624418090000|2021-06-23 03:14:50|129.25|126.75|129.23|126.73|129.25|126.75|129.23|126.73|2
1624418100000|2021-06-23 03:15:00|129.21|126.71|129.33|126.83|129.33|126.83|129.21|126.71|5
1624418110000|2021-06-23 03:15:10|129.27|126.77|129.34|126.84|129.34|126.84|129.27|126.77|5
1624418120000|2021-06-23 03:15:20|129.36|126.86|129.42|126.92|129.42|126.92|129.36|126.86|3
1624418130000|2021-06-23 03:15:30|129.43|126.93|129.47|126.97|129.47|126.97|129.42|126.92|8
1624418140000|2021-06-23 03:15:40|129.46|126.96|129.5|127|129.51|127.01|129.46|126.96|10
1624418150000|2021-06-23 03:15:50|129.42|126.92|129.49|126.99|129.51|127.01|129.42|126.92|8
1624418160000|2021-06-23 03:16:00|129.46|126.96|129.53|127.03|129.53|127.03|129.46|126.96|4
1624418170000|2021-06-23 03:16:10|129.55|127.05|129.81|127.31|129.81|127.31|129.55|127.05|10
1624418180000|2021-06-23 03:16:20|129.85|127.35|129.85|127.35|129.91|127.41|129.75|127.25|10
1624418190000|2021-06-23 03:16:30|129.83|127.33|129.71|127.21|129.83|127.33|129.69|127.19|5
1624418200000|2021-06-23 03:16:40|129.6|127.1|129.62|127.12|129.62|127.12|129.6|127.1|2
1624418210000|2021-06-23 03:16:50|129.63|127.13|129.67|127.17|129.68|127.18|129.6|127.1|5
1624418220000|2021-06-23 03:17:00|129.68|127.18|129.72|127.22|129.72|127.22|129.66|127.16|5
1624418230000|2021-06-23 03:17:10|129.75|127.25|129.69|127.19|129.82|127.32|129.69|127.19|9
1624418240000|2021-06-23 03:17:20|129.72|127.22|129.71|127.21|129.75|127.25|129.69|127.19|8
1624418250000|2021-06-23 03:17:30|129.74|127.24|129.72|127.22|129.79|127.29|129.72|127.22|7
1624418260000|2021-06-23 03:17:40|129.73|127.23|129.79|127.29|129.81|127.31|129.67|127.17|4
1624418270000|2021-06-23 03:17:50|129.8|127.3|129.89|127.39|129.89|127.39|129.8|127.3|4
1624418280000|2021-06-23 03:18:00|129.83|127.33|129.86|127.36|129.89|127.39|129.83|127.33|10
1624418290000|2021-06-23 03:18:10|129.85|127.35|129.87|127.37|129.92|127.42|129.85|127.35|21
1624418300000|2021-06-23 03:18:20|129.85|127.35|129.77|127.27|129.89|127.39|129.77|127.27|9
1624418310000|2021-06-23 03:18:30|129.73|127.23|129.72|127.22|129.73|127.23|129.72|127.22|2
1624418320000|2021-06-23 03:18:40|129.69|127.19|129.77|127.27|129.77|127.27|129.69|127.19|12
1624418340000|2021-06-23 03:19:00|129.7|127.2|129.66|127.16|129.7|127.2|129.59|127.09|7
1624418350000|2021-06-23 03:19:10|129.67|127.17|129.68|127.18|129.68|127.18|129.61|127.11|6
1624418360000|2021-06-23 03:19:20|129.69|127.19|129.7|127.2|129.7|127.2|129.68|127.18|6
1624418370000|2021-06-23 03:19:30|129.68|127.18|129.68|127.18|129.69|127.19|129.67|127.17|9
1624418380000|2021-06-23 03:19:40|129.69|127.19|129.67|127.17|129.71|127.21|129.67|127.17|15
1624418390000|2021-06-23 03:19:50|129.66|127.16|129.69|127.19|129.69|127.19|129.62|127.12|12
1624418400000|2021-06-23 03:20:00|129.7|127.2|129.65|127.15|129.72|127.22|129.61|127.11|15
1624418410000|2021-06-23 03:20:10|129.64|127.14|129.61|127.11|129.65|127.15|129.57|127.07|12
1624418420000|2021-06-23 03:20:20|129.6|127.1|129.62|127.12|129.62|127.12|129.57|127.07|10
1624418430000|2021-06-23 03:20:30|129.56|127.06|129.59|127.09|129.62|127.12|129.56|127.06|10
1624418440000|2021-06-23 03:20:40|129.56|127.06|129.57|127.07|129.58|127.08|129.54|127.04|13
1624418450000|2021-06-23 03:20:50|129.56|127.06|129.6|127.1|129.6|127.1|129.56|127.06|9
1624418460000|2021-06-23 03:21:00|129.64|127.14|129.62|127.12|129.66|127.16|129.6|127.1|13
1624418470000|2021-06-23 03:21:10|129.57|127.07|129.55|127.05|129.59|127.09|129.55|127.05|9
1624418480000|2021-06-23 03:21:20|129.56|127.06|129.56|127.06|129.57|127.07|129.55|127.05|5
1624418490000|2021-06-23 03:21:30|129.57|127.07|129.65|127.15|129.65|127.15|129.57|127.07|14
1624418500000|2021-06-23 03:21:40|129.67|127.17|129.71|127.21|129.74|127.24|129.65|127.15|18
1624418510000|2021-06-23 03:21:50|129.69|127.19|129.72|127.22|129.74|127.24|129.68|127.18|14
1624418520000|2021-06-23 03:22:00|129.71|127.21|129.69|127.19|129.72|127.22|129.69|127.19|17
1624418530000|2021-06-23 03:22:10|129.7|127.2|129.71|127.21|129.71|127.21|129.68|127.18|9
1624418540000|2021-06-23 03:22:20|129.72|127.22|129.73|127.23|129.77|127.27|129.72|127.22|10
1624418550000|2021-06-23 03:22:30|129.74|127.24|129.78|127.28|129.79|127.29|129.72|127.22|13
1624418560000|2021-06-23 03:22:40|129.8|127.3|129.82|127.32|129.87|127.37|129.8|127.3|12
1624418570000|2021-06-23 03:22:50|129.77|127.27|129.89|127.39|129.89|127.39|129.76|127.26|19
1624418580000|2021-06-23 03:23:00|129.86|127.36|129.71|127.21|129.86|127.36|129.64|127.14|13
1624418590000|2021-06-23 03:23:10|129.73|127.23|129.64|127.14|129.73|127.23|129.64|127.14|8
1624418600000|2021-06-23 03:23:20|129.62|127.12|129.6|127.1|129.76|127.26|129.58|127.08|19
1624418610000|2021-06-23 03:23:30|129.59|127.09|129.64|127.14|129.7|127.2|129.58|127.08|17
1624418620000|2021-06-23 03:23:40|129.65|127.15|129.71|127.21|129.71|127.21|129.63|127.13|21
1624418630000|2021-06-23 03:23:50|129.7|127.2|129.71|127.21|129.74|127.24|129.66|127.16|17
1624418640000|2021-06-23 03:24:00|129.7|127.2|129.67|127.17|129.7|127.2|129.67|127.17|10
1624418650000|2021-06-23 03:24:10|129.68|127.18|129.66|127.16|129.72|127.22|129.66|127.16|22
1624418660000|2021-06-23 03:24:20|129.65|127.15|129.71|127.21|129.72|127.22|129.61|127.11|18
1624418670000|2021-06-23 03:24:30|129.7|127.2|129.6|127.1|129.75|127.25|129.56|127.06|22
1624418680000|2021-06-23 03:24:40|129.58|127.08|129.56|127.06|129.61|127.11|129.51|127.01|27
1624418690000|2021-06-23 03:24:50|129.61|127.11|129.61|127.11|129.63|127.13|129.56|127.06|13
1624418700000|2021-06-23 03:25:00|129.59|127.09|129.62|127.12|129.64|127.14|129.59|127.09|9
1624418710000|2021-06-23 03:25:10|129.63|127.13|129.61|127.11|129.64|127.14|129.57|127.07|13
1624418720000|2021-06-23 03:25:20|129.63|127.13|129.68|127.18|129.71|127.21|129.61|127.11|16
1624418730000|2021-06-23 03:25:30|129.65|127.15|129.7|127.2|129.79|127.29|129.65|127.15|20
1624418740000|2021-06-23 03:25:40|129.8|127.3|129.68|127.18|129.8|127.3|129.67|127.17|10
1624418750000|2021-06-23 03:25:50|129.67|127.17|129.77|127.27|129.77|127.27|129.65|127.15|14
1624418760000|2021-06-23 03:26:00|129.75|127.25|129.68|127.18|129.77|127.27|129.68|127.18|9
1624418770000|2021-06-23 03:26:10|129.69|127.19|129.65|127.15|129.69|127.19|129.61|127.11|11
1624418780000|2021-06-23 03:26:20|129.64|127.14|129.61|127.11|129.66|127.16|129.61|127.11|14
1624418790000|2021-06-23 03:26:30|129.68|127.18|129.64|127.14|129.7|127.2|129.61|127.11|11
1624418800000|2021-06-23 03:26:40|129.65|127.15|129.61|127.11|129.67|127.17|129.61|127.11|8
1624418810000|2021-06-23 03:26:50|129.63|127.13|129.72|127.22|129.81|127.31|129.63|127.13|13
1624418820000|2021-06-23 03:27:00|129.67|127.17|129.72|127.22|129.74|127.24|129.67|127.17|6
1624418830000|2021-06-23 03:27:10|129.73|127.23|129.77|127.27|129.77|127.27|129.72|127.22|16
1624418840000|2021-06-23 03:27:20|129.76|127.26|129.78|127.28|129.79|127.29|129.73|127.23|23
1624418850000|2021-06-23 03:27:30|129.77|127.27|129.86|127.36|129.87|127.37|129.77|127.27|13
1624418860000|2021-06-23 03:27:40|129.85|127.35|129.86|127.36|129.86|127.36|129.83|127.33|11
1624418870000|2021-06-23 03:27:50|129.87|127.37|129.88|127.38|129.88|127.38|129.81|127.31|19
1624418880000|2021-06-23 03:28:00|129.9|127.4|130.01|127.51|130.02|127.52|129.89|127.39|18
1624418890000|2021-06-23 03:28:10|130|127.5|130|127.5|130.14|127.64|129.98|127.48|30
1624418900000|2021-06-23 03:28:20|130.01|127.51|130.12|127.62|130.17|127.67|130.01|127.51|21
1624418910000|2021-06-23 03:28:30|130.11|127.61|130.13|127.63|130.13|127.63|130.07|127.57|16
1624418920000|2021-06-23 03:28:40|130.14|127.64|130.22|127.72|130.24|127.74|130.14|127.64|20
1624418930000|2021-06-23 03:28:50|130.2|127.7|130.22|127.72|130.26|127.76|130.19|127.69|21
1624418940000|2021-06-23 03:29:00|130.21|127.71|130.17|127.67|130.21|127.71|130.12|127.62|19
1624418950000|2021-06-23 03:29:10|130.16|127.66|130.14|127.64|130.17|127.67|130.13|127.63|16
1624418960000|2021-06-23 03:29:20|130.16|127.66|130.21|127.71|130.23|127.73|130.16|127.66|18
1624418970000|2021-06-23 03:29:30|130.22|127.72|130.21|127.71|130.23|127.73|130.16|127.66|15
1624418980000|2021-06-23 03:29:40|130.2|127.7|130.17|127.67|130.2|127.7|130.16|127.66|6
1624418990000|2021-06-23 03:29:50|130.16|127.66|130.15|127.65|130.16|127.66|130.11|127.61|6
1624419000000|2021-06-23 03:30:00|130.16|127.66|130.07|127.57|130.16|127.66|130.07|127.57|7
1624419010000|2021-06-23 03:30:10|130.06|127.56|129.99|127.49|130.08|127.58|129.91|127.41|17
1624419020000|2021-06-23 03:30:20|129.98|127.48|130|127.5|130|127.5|129.95|127.45|17
1624419030000|2021-06-23 03:30:30|129.86|127.36|129.86|127.36|129.86|127.36|129.86|127.36|1
1624419040000|2021-06-23 03:30:40|129.94|127.44|129.95|127.45|129.95|127.45|129.94|127.44|2
1624419050000|2021-06-23 03:30:50|129.97|127.47|129.93|127.43|130.02|127.52|129.93|127.43|6
1624419060000|2021-06-23 03:31:00|129.96|127.46|129.95|127.45|129.96|127.46|129.95|127.45|2
1624419070000|2021-06-23 03:31:10|129.97|127.47|129.97|127.47|129.97|127.47|129.97|127.47|1
1624419080000|2021-06-23 03:31:20|129.99|127.49|129.95|127.45|129.99|127.49|129.95|127.45|5
1624419090000|2021-06-23 03:31:30|129.94|127.44|129.95|127.45|129.95|127.45|129.82|127.32|8
1624419120000|2021-06-23 03:32:00|129.8|127.3|129.73|127.23|129.8|127.3|129.67|127.17|15
1624419130000|2021-06-23 03:32:10|129.74|127.24|129.61|127.11|129.78|127.28|129.54|127.04|7
1624419140000|2021-06-23 03:32:20|129.58|127.08|129.5|127|129.61|127.11|129.48|126.98|7
1624419150000|2021-06-23 03:32:30|129.52|127.02|129.53|127.03|129.53|127.03|129.52|127.02|2
1624419160000|2021-06-23 03:32:40|129.54|127.04|129.5|127|129.54|127.04|129.5|127|2
1624419180000|2021-06-23 03:33:00|129.36|126.86|129.48|126.98|129.48|126.98|129.36|126.86|4
1624419190000|2021-06-23 03:33:10|129.54|127.04|129.64|127.14|129.64|127.14|129.5|127|5
1624419200000|2021-06-23 03:33:20|129.58|127.08|129.58|127.08|129.58|127.08|129.58|127.08|1
1624419210000|2021-06-23 03:33:30|129.59|127.09|129.64|127.14|129.64|127.14|129.59|127.09|4
1624419220000|2021-06-23 03:33:40|129.66|127.16|129.79|127.29|129.81|127.31|129.64|127.14|9
1624419230000|2021-06-23 03:33:50|129.84|127.34|130.01|127.51|130.01|127.51|129.82|127.32|9
1624419240000|2021-06-23 03:34:00|130.05|127.55|130.15|127.65|130.15|127.65|130|127.5|8
1624419250000|2021-06-23 03:34:10|130.16|127.66|130.17|127.67|130.23|127.73|130.14|127.64|16
1624419260000|2021-06-23 03:34:20|130.16|127.66|130.17|127.67|130.17|127.67|130.16|127.66|2
1624419270000|2021-06-23 03:34:30|130.21|127.71|129.84|127.34|130.21|127.71|129.84|127.34|18
1624419280000|2021-06-23 03:34:40|129.88|127.38|129.79|127.29|129.96|127.46|129.75|127.25|19
1624419290000|2021-06-23 03:34:50|129.82|127.32|129.77|127.27|129.97|127.47|129.69|127.19|12
1624419300000|2021-06-23 03:35:00|129.75|127.25|129.8|127.3|129.8|127.3|129.6|127.1|19
1624419310000|2021-06-23 03:35:10|129.81|127.31|129.73|127.23|129.81|127.31|129.71|127.21|7
1624419320000|2021-06-23 03:35:20|129.72|127.22|129.49|126.99|129.72|127.22|129.48|126.98|21
1624419330000|2021-06-23 03:35:30|129.5|127|129.58|127.08|129.58|127.08|129.47|126.97|5
1624419340000|2021-06-23 03:35:40|129.64|127.14|129.51|127.01|129.64|127.14|129.51|127.01|17
1624419350000|2021-06-23 03:35:50|129.5|127|129.56|127.06|129.58|127.08|129.47|126.97|20
1624419360000|2021-06-23 03:36:00|129.54|127.04|129.48|126.98|129.56|127.06|129.48|126.98|16
1624419370000|2021-06-23 03:36:10|129.54|127.04|129.48|126.98|129.56|127.06|129.48|126.98|8
1624419380000|2021-06-23 03:36:20|129.53|127.03|129.59|127.09|129.62|127.12|129.48|126.98|13
1624419390000|2021-06-23 03:36:30|129.6|127.1|129.48|126.98|129.6|127.1|129.46|126.96|13
1624419400000|2021-06-23 03:36:40|129.49|126.99|129.48|126.98|129.49|126.99|129.46|126.96|4
1624419410000|2021-06-23 03:36:50|129.56|127.06|129.56|127.06|129.56|127.06|129.56|127.06|1
1624419420000|2021-06-23 03:37:00|129.53|127.03|129.52|127.02|129.53|127.03|129.52|127.02|2
1624419430000|2021-06-23 03:37:10|129.48|126.98|129.49|126.99|129.52|127.02|129.48|126.98|3
1624419440000|2021-06-23 03:37:20|129.52|127.02|129.52|127.02|129.52|127.02|129.52|127.02|1
1624419450000|2021-06-23 03:37:30|129.53|127.03|129.55|127.05|129.57|127.07|129.53|127.03|5
1624419460000|2021-06-23 03:37:40|129.58|127.08|129.75|127.25|129.75|127.25|129.57|127.07|11
1624419470000|2021-06-23 03:37:50|129.76|127.26|129.73|127.23|129.78|127.28|129.7|127.2|10
1624419480000|2021-06-23 03:38:00|129.76|127.26|129.62|127.12|129.79|127.29|129.62|127.12|10
1624419490000|2021-06-23 03:38:10|129.61|127.11|129.59|127.09|129.61|127.11|129.55|127.05|7
1624419500000|2021-06-23 03:38:20|129.57|127.07|129.72|127.22|129.72|127.22|129.57|127.07|9
1624419510000|2021-06-23 03:38:30|129.69|127.19|129.69|127.19|129.69|127.19|129.69|127.19|1
1624419520000|2021-06-23 03:38:40|129.72|127.22|129.71|127.21|129.72|127.22|129.7|127.2|5
1624419530000|2021-06-23 03:38:50|129.7|127.2|129.72|127.22|129.72|127.22|129.7|127.2|3
1624419540000|2021-06-23 03:39:00|129.66|127.16|129.72|127.22|129.72|127.22|129.66|127.16|3
1624419550000|2021-06-23 03:39:10|129.64|127.14|129.66|127.16|129.66|127.16|129.64|127.14|2
1624419560000|2021-06-23 03:39:20|129.72|127.22|129.72|127.22|129.72|127.22|129.72|127.22|1
1624419570000|2021-06-23 03:39:30|129.74|127.24|129.81|127.31|129.82|127.32|129.74|127.24|8
1624419580000|2021-06-23 03:39:40|129.83|127.33|129.79|127.29|129.84|127.34|129.78|127.28|7
1624419590000|2021-06-23 03:39:50|129.78|127.28|129.79|127.29|129.81|127.31|129.77|127.27|6
1624419600000|2021-06-23 03:40:00|129.84|127.34|129.9|127.4|129.9|127.4|129.79|127.29|11
1624419610000|2021-06-23 03:40:10|129.84|127.34|129.88|127.38|129.93|127.43|129.84|127.34|8
1624419620000|2021-06-23 03:40:20|129.92|127.42|129.99|127.49|130.01|127.51|129.92|127.42|7
1624419630000|2021-06-23 03:40:30|129.98|127.48|129.96|127.46|129.99|127.49|129.96|127.46|5
1624419640000|2021-06-23 03:40:40|129.97|127.47|130|127.5|130.01|127.51|129.97|127.47|10
1624419650000|2021-06-23 03:40:50|129.99|127.49|129.99|127.49|129.99|127.49|129.99|127.49|1
1624419660000|2021-06-23 03:41:00|129.98|127.48|129.96|127.46|129.99|127.49|129.96|127.46|5
1624419680000|2021-06-23 03:41:20|129.79|127.29|129.76|127.26|129.79|127.29|129.76|127.26|2
1624419690000|2021-06-23 03:41:30|129.75|127.25|129.69|127.19|129.75|127.25|129.69|127.19|4
1624419700000|2021-06-23 03:41:40|129.74|127.24|129.69|127.19|129.75|127.25|129.69|127.19|4
1624419710000|2021-06-23 03:41:50|129.71|127.21|129.71|127.21|129.71|127.21|129.69|127.19|3
1624419720000|2021-06-23 03:42:00|129.7|127.2|129.65|127.15|129.7|127.2|129.64|127.14|7
1624419730000|2021-06-23 03:42:10|129.64|127.14|129.61|127.11|129.64|127.14|129.6|127.1|5
1624419740000|2021-06-23 03:42:20|129.63|127.13|129.67|127.17|129.67|127.17|129.6|127.1|12
1624419750000|2021-06-23 03:42:30|129.68|127.18|129.7|127.2|129.75|127.25|129.67|127.17|12
1624419760000|2021-06-23 03:42:40|129.69|127.19|129.85|127.35|129.85|127.35|129.68|127.18|14
1624419770000|2021-06-23 03:42:50|129.9|127.4|129.86|127.36|129.98|127.48|129.86|127.36|18
1624419780000|2021-06-23 03:43:00|129.84|127.34|129.88|127.38|129.9|127.4|129.82|127.32|11
1624419790000|2021-06-23 03:43:10|129.9|127.4|130.01|127.51|130.02|127.52|129.9|127.4|22
1624419800000|2021-06-23 03:43:20|129.94|127.44|130|127.5|130.05|127.55|129.9|127.4|8
1624419810000|2021-06-23 03:43:30|129.97|127.47|129.95|127.45|129.98|127.48|129.94|127.44|8
1624419820000|2021-06-23 03:43:40|129.96|127.46|129.91|127.41|129.96|127.46|129.91|127.41|6
1624419830000|2021-06-23 03:43:50|129.89|127.39|129.89|127.39|129.89|127.39|129.89|127.39|1
1624419840000|2021-06-23 03:44:00|129.76|127.26|129.68|127.18|129.76|127.26|129.68|127.18|4
1624419850000|2021-06-23 03:44:10|129.65|127.15|129.51|127.01|129.67|127.17|129.51|127.01|5
1624419860000|2021-06-23 03:44:20|129.53|127.03|129.47|126.97|129.56|127.06|129.47|126.97|6
1624419870000|2021-06-23 03:44:30|129.52|127.02|129.52|127.02|129.53|127.03|129.52|127.02|5
1624419880000|2021-06-23 03:44:40|129.41|126.91|129.41|126.91|129.41|126.91|129.41|126.91|1
1624419890000|2021-06-23 03:44:50|129.4|126.9|129.46|126.96|129.46|126.96|129.4|126.9|2
1624419900000|2021-06-23 03:45:00|129.47|126.97|129.54|127.04|129.57|127.07|129.47|126.97|4
1624419910000|2021-06-23 03:45:10|129.57|127.07|129.67|127.17|129.67|127.17|129.57|127.07|6
1624419920000|2021-06-23 03:45:20|129.71|127.21|129.79|127.29|129.82|127.32|129.71|127.21|10
1624419930000|2021-06-23 03:45:30|129.77|127.27|129.59|127.09|129.77|127.27|129.59|127.09|8
1624419940000|2021-06-23 03:45:40|129.6|127.1|129.61|127.11|129.64|127.14|129.6|127.1|4
1624419950000|2021-06-23 03:45:50|129.6|127.1|129.64|127.14|129.65|127.15|129.6|127.1|6
1624419960000|2021-06-23 03:46:00|129.57|127.07|129.57|127.07|129.57|127.07|129.57|127.07|1
1624419970000|2021-06-23 03:46:10|129.56|127.06|129.57|127.07|129.57|127.07|129.56|127.06|2
1624419980000|2021-06-23 03:46:20|129.59|127.09|129.59|127.09|129.59|127.09|129.59|127.09|1
1624420000000|2021-06-23 03:46:40|129.53|127.03|129.41|126.91|129.53|127.03|129.41|126.91|5
1624420010000|2021-06-23 03:46:50|129.43|126.93|129.43|126.93|129.44|126.94|129.43|126.93|3
1624420020000|2021-06-23 03:47:00|129.41|126.91|129.47|126.97|129.47|126.97|129.41|126.91|4
1624420030000|2021-06-23 03:47:10|129.46|126.96|129.47|126.97|129.47|126.97|129.46|126.96|6
1624420040000|2021-06-23 03:47:20|129.49|126.99|129.48|126.98|129.49|126.99|129.48|126.98|2
1624420050000|2021-06-23 03:47:30|129.51|127.01|129.57|127.07|129.62|127.12|129.51|127.01|5
1624420060000|2021-06-23 03:47:40|129.55|127.05|129.62|127.12|129.71|127.21|129.55|127.05|16
1624420070000|2021-06-23 03:47:50|129.61|127.11|129.58|127.08|129.62|127.12|129.57|127.07|15
1624420080000|2021-06-23 03:48:00|129.56|127.06|129.5|127|129.58|127.08|129.5|127|15
1624420090000|2021-06-23 03:48:10|129.46|126.96|129.47|126.97|129.53|127.03|129.43|126.93|7
1624420100000|2021-06-23 03:48:20|129.51|127.01|129.47|126.97|129.51|127.01|129.47|126.97|2
1624420110000|2021-06-23 03:48:30|129.45|126.95|129.46|126.96|129.51|127.01|129.44|126.94|6
1624420120000|2021-06-23 03:48:40|129.5|127|129.43|126.93|129.5|127|129.43|126.93|5
1624420130000|2021-06-23 03:48:50|129.42|126.92|129.47|126.97|129.47|126.97|129.42|126.92|3
1624420140000|2021-06-23 03:49:00|129.48|126.98|129.53|127.03|129.54|127.04|129.48|126.98|7
1624420150000|2021-06-23 03:49:10|129.52|127.02|129.53|127.03|129.54|127.04|129.52|127.02|5
1624420160000|2021-06-23 03:49:20|129.54|127.04|129.63|127.13|129.67|127.17|129.54|127.04|5
1624420170000|2021-06-23 03:49:30|129.67|127.17|129.66|127.16|129.76|127.26|129.63|127.13|7
1624420180000|2021-06-23 03:49:40|129.62|127.12|129.54|127.04|129.62|127.12|129.54|127.04|7
1624420190000|2021-06-23 03:49:50|129.53|127.03|129.53|127.03|129.57|127.07|129.48|126.98|11
1624420200000|2021-06-23 03:50:00|129.55|127.05|129.62|127.12|129.62|127.12|129.53|127.03|12
1624420210000|2021-06-23 03:50:10|129.61|127.11|129.53|127.03|129.61|127.11|129.5|127|7
1624420220000|2021-06-23 03:50:20|129.51|127.01|129.58|127.08|129.59|127.09|129.51|127.01|17
1624420230000|2021-06-23 03:50:30|129.59|127.09|129.7|127.2|129.7|127.2|129.59|127.09|17
1624420240000|2021-06-23 03:50:40|129.71|127.21|129.84|127.34|129.84|127.34|129.67|127.17|18
1624420250000|2021-06-23 03:50:50|129.82|127.32|129.83|127.33|129.86|127.36|129.75|127.25|12
1624420260000|2021-06-23 03:51:00|129.87|127.37|129.85|127.35|129.91|127.41|129.81|127.31|18
1624420270000|2021-06-23 03:51:10|129.79|127.29|129.84|127.34|129.9|127.4|129.79|127.29|13
1624420280000|2021-06-23 03:51:20|129.87|127.37|129.84|127.34|129.88|127.38|129.82|127.32|13
1624420290000|2021-06-23 03:51:30|129.93|127.43|129.88|127.38|129.96|127.46|129.87|127.37|13
1624420300000|2021-06-23 03:51:40|129.9|127.4|129.87|127.37|129.93|127.43|129.83|127.33|20
1624420310000|2021-06-23 03:51:50|129.85|127.35|129.94|127.44|130|127.5|129.85|127.35|15
1624420320000|2021-06-23 03:52:00|129.95|127.45|129.91|127.41|129.98|127.48|129.91|127.41|9
1624420330000|2021-06-23 03:52:10|129.93|127.43|129.7|127.2|129.93|127.43|129.7|127.2|14
1624420340000|2021-06-23 03:52:20|129.72|127.22|129.84|127.34|129.87|127.37|129.7|127.2|17
1624420350000|2021-06-23 03:52:30|129.78|127.28|129.91|127.41|129.92|127.42|129.78|127.28|19
1624420360000|2021-06-23 03:52:40|129.88|127.38|129.95|127.45|129.99|127.49|129.88|127.38|21
1624420370000|2021-06-23 03:52:50|129.96|127.46|129.95|127.45|129.97|127.47|129.9|127.4|13
1624420380000|2021-06-23 03:53:00|129.97|127.47|129.93|127.43|129.99|127.49|129.93|127.43|10
1624420390000|2021-06-23 03:53:10|129.94|127.44|129.97|127.47|130.01|127.51|129.94|127.44|9
1624420400000|2021-06-23 03:53:20|129.98|127.48|130.1|127.6|130.1|127.6|129.98|127.48|16
1624420410000|2021-06-23 03:53:30|130.09|127.59|130.14|127.64|130.14|127.64|130.06|127.56|16
1624420420000|2021-06-23 03:53:40|130.15|127.65|130.23|127.73|130.26|127.76|130.14|127.64|22
1624420430000|2021-06-23 03:53:50|130.22|127.72|130.32|127.82|130.37|127.87|130.22|127.72|31
1624420440000|2021-06-23 03:54:00|130.31|127.81|130.15|127.65|130.31|127.81|130.15|127.65|19
1624420450000|2021-06-23 03:54:10|130.16|127.66|130.16|127.66|130.18|127.68|130.11|127.61|17
1624420460000|2021-06-23 03:54:20|130.17|127.67|130.22|127.72|130.3|127.8|130.16|127.66|25
1624420470000|2021-06-23 03:54:30|130.23|127.73|130.11|127.61|130.26|127.76|130.11|127.61|18
1624420480000|2021-06-23 03:54:40|130.09|127.59|130.04|127.54|130.15|127.65|130.04|127.54|20
1624420490000|2021-06-23 03:54:50|130.01|127.51|130.09|127.59|130.1|127.6|130.01|127.51|23
1624420500000|2021-06-23 03:55:00|130.06|127.56|129.88|127.38|130.06|127.56|129.79|127.29|24
1624420510000|2021-06-23 03:55:10|129.84|127.34|129.9|127.4|129.9|127.4|129.81|127.31|19
1624420520000|2021-06-23 03:55:20|129.91|127.41|129.89|127.39|129.94|127.44|129.84|127.34|26
1624420530000|2021-06-23 03:55:30|129.9|127.4|129.91|127.41|129.91|127.41|129.9|127.4|10
1624420540000|2021-06-23 03:55:40|129.92|127.42|129.93|127.43|129.95|127.45|129.91|127.41|10
1624420550000|2021-06-23 03:55:50|129.92|127.42|129.91|127.41|129.94|127.44|129.88|127.38|14
1624420560000|2021-06-23 03:56:00|129.89|127.39|129.92|127.42|129.93|127.43|129.89|127.39|10
1624420570000|2021-06-23 03:56:10|129.93|127.43|130.04|127.54|130.05|127.55|129.93|127.43|23
1624420580000|2021-06-23 03:56:20|130.03|127.53|130.13|127.63|130.18|127.68|130.02|127.52|17
1624420590000|2021-06-23 03:56:30|130.12|127.62|129.98|127.48|130.12|127.62|129.96|127.46|17
1624420600000|2021-06-23 03:56:40|129.99|127.49|129.91|127.41|130|127.5|129.91|127.41|15
1624420610000|2021-06-23 03:56:50|129.89|127.39|129.76|127.26|129.89|127.39|129.76|127.26|24
1624420620000|2021-06-23 03:57:00|129.75|127.25|129.75|127.25|129.78|127.28|129.74|127.24|19
1624420630000|2021-06-23 03:57:10|129.76|127.26|129.86|127.36|129.87|127.37|129.76|127.26|18
1624420640000|2021-06-23 03:57:20|129.85|127.35|129.8|127.3|129.85|127.35|129.77|127.27|16
1624420650000|2021-06-23 03:57:30|129.81|127.31|129.77|127.27|129.88|127.38|129.77|127.27|15
1624420660000|2021-06-23 03:57:40|129.78|127.28|129.75|127.25|129.78|127.28|129.75|127.25|6
1624420670000|2021-06-23 03:57:50|129.73|127.23|129.71|127.21|129.74|127.24|129.66|127.16|16
1624420680000|2021-06-23 03:58:00|129.72|127.22|129.79|127.29|129.79|127.29|129.72|127.22|22
1624420690000|2021-06-23 03:58:10|129.8|127.3|129.79|127.29|129.86|127.36|129.78|127.28|15
1624420700000|2021-06-23 03:58:20|129.76|127.26|129.84|127.34|129.85|127.35|129.76|127.26|16
1624420710000|2021-06-23 03:58:30|129.83|127.33|129.74|127.24|129.84|127.34|129.74|127.24|18
1624420720000|2021-06-23 03:58:40|129.75|127.25|129.76|127.26|129.78|127.28|129.73|127.23|18
1624420730000|2021-06-23 03:58:50|129.77|127.27|129.76|127.26|129.78|127.28|129.75|127.25|11
1624420740000|2021-06-23 03:59:00|129.75|127.25|129.85|127.35|129.87|127.37|129.75|127.25|22
1624420750000|2021-06-23 03:59:10|129.86|127.36|129.98|127.48|129.98|127.48|129.85|127.35|18
1624420760000|2021-06-23 03:59:20|129.96|127.46|130.17|127.67|130.17|127.67|129.84|127.34|25
1624420770000|2021-06-23 03:59:30|130.18|127.68|130.16|127.66|130.21|127.71|130.11|127.61|21
1624420780000|2021-06-23 03:59:40|130.17|127.67|130.14|127.64|130.18|127.68|130.14|127.64|10
1624420790000|2021-06-23 03:59:50|130.13|127.63|130.12|127.62|130.17|127.67|130.08|127.58|25
1624420800000|2021-06-23 04:00:00|130.08|127.58|130.33|127.83|130.34|127.84|130.04|127.54|30
1624420810000|2021-06-23 04:00:10|130.35|127.85|130.38|127.88|130.4|127.9|130.3|127.8|29
1624420820000|2021-06-23 04:00:20|130.35|127.85|130.15|127.65|130.36|127.86|130.15|127.65|27
1624420830000|2021-06-23 04:00:30|130.16|127.66|129.99|127.49|130.16|127.66|129.98|127.48|31
1624420840000|2021-06-23 04:00:40|129.98|127.48|129.92|127.42|129.98|127.48|129.88|127.38|23
1624420850000|2021-06-23 04:00:50|129.91|127.41|129.84|127.34|129.91|127.41|129.78|127.28|23
1624420860000|2021-06-23 04:01:00|129.83|127.33|129.82|127.32|129.84|127.34|129.74|127.24|26
1624420870000|2021-06-23 04:01:10|129.83|127.33|129.96|127.46|129.99|127.49|129.8|127.3|24
1624420880000|2021-06-23 04:01:20|129.95|127.45|129.98|127.48|130|127.5|129.92|127.42|22
1624420890000|2021-06-23 04:01:30|129.99|127.49|129.94|127.44|130|127.5|129.94|127.44|17
1624420900000|2021-06-23 04:01:40|129.95|127.45|129.96|127.46|129.97|127.47|129.93|127.43|20
1624420910000|2021-06-23 04:01:50|129.97|127.47|129.96|127.46|129.98|127.48|129.89|127.39|19
1624420920000|2021-06-23 04:02:00|129.98|127.48|130.12|127.62|130.14|127.64|129.98|127.48|18
1624420930000|2021-06-23 04:02:10|130.13|127.63|130.03|127.53|130.17|127.67|130.02|127.52|16
1624420940000|2021-06-23 04:02:20|130.04|127.54|130.19|127.69|130.19|127.69|130.04|127.54|23
1624420950000|2021-06-23 04:02:30|130.16|127.66|130.22|127.72|130.32|127.82|130.16|127.66|25
1624420960000|2021-06-23 04:02:40|130.23|127.73|130.3|127.8|130.35|127.85|130.23|127.73|30
1624420970000|2021-06-23 04:02:50|130.29|127.79|130.33|127.83|130.33|127.83|130.27|127.77|18
1624420980000|2021-06-23 04:03:00|130.34|127.84|130.26|127.76|130.35|127.85|130.23|127.73|16
1624420990000|2021-06-23 04:03:10|130.25|127.75|130.15|127.65|130.25|127.75|130.13|127.63|14
1624421000000|2021-06-23 04:03:20|130.16|127.66|130.29|127.79|130.32|127.82|130.16|127.66|21
1624421010000|2021-06-23 04:03:30|130.3|127.8|130.4|127.9|130.43|127.93|130.29|127.79|23
1624421020000|2021-06-23 04:03:40|130.43|127.93|130.49|127.99|130.51|128.01|130.43|127.93|17
1624421030000|2021-06-23 04:03:50|130.5|128|130.51|128.01|130.54|128.04|130.45|127.95|24
1624421040000|2021-06-23 04:04:00|130.52|128.02|130.55|128.05|130.57|128.07|130.46|127.96|18
1624421050000|2021-06-23 04:04:10|130.56|128.06|130.51|128.01|130.57|128.07|130.44|127.94|21
1624421060000|2021-06-23 04:04:20|130.52|128.02|130.54|128.04|130.54|128.04|130.48|127.98|19
1624421070000|2021-06-23 04:04:30|130.53|128.03|130.6|128.1|130.61|128.11|130.52|128.02|14
1624421080000|2021-06-23 04:04:40|130.59|128.09|130.62|128.12|130.66|128.16|130.56|128.06|15
1624421090000|2021-06-23 04:04:50|130.63|128.13|130.47|127.97|130.66|128.16|130.47|127.97|22
1624421100000|2021-06-23 04:05:00|130.49|127.99|130.55|128.05|130.56|128.06|130.47|127.97|24
1624421110000|2021-06-23 04:05:10|130.56|128.06|130.51|128.01|130.57|128.07|130.48|127.98|15
1624421120000|2021-06-23 04:05:20|130.5|128|130.5|128|130.54|128.04|130.48|127.98|22
1624421130000|2021-06-23 04:05:30|130.49|127.99|130.49|127.99|130.5|128|130.38|127.88|21
1624421140000|2021-06-23 04:05:40|130.48|127.98|130.51|128.01|130.55|128.05|130.45|127.95|23
1624421150000|2021-06-23 04:05:50|130.52|128.02|130.57|128.07|130.61|128.11|130.52|128.02|24
1624421160000|2021-06-23 04:06:00|130.58|128.08|130.47|127.97|130.61|128.11|130.47|127.97|22
1624421170000|2021-06-23 04:06:10|130.44|127.94|130.38|127.88|130.44|127.94|130.36|127.86|18
1624421180000|2021-06-23 04:06:20|130.37|127.87|130.38|127.88|130.41|127.91|130.35|127.85|20
1624421190000|2021-06-23 04:06:30|130.36|127.86|130.4|127.9|130.42|127.92|130.36|127.86|14
1624421200000|2021-06-23 04:06:40|130.39|127.89|130.33|127.83|130.4|127.9|130.33|127.83|12
1624421210000|2021-06-23 04:06:50|130.32|127.82|130.31|127.81|130.33|127.83|130.25|127.75|19
1624421220000|2021-06-23 04:07:00|130.3|127.8|130.32|127.82|130.34|127.84|130.25|127.75|18
1624421230000|2021-06-23 04:07:10|130.35|127.85|130.24|127.74|130.35|127.85|130.21|127.71|23
1624421240000|2021-06-23 04:07:20|130.25|127.75|130.22|127.72|130.29|127.79|130.22|127.72|18
1624421250000|2021-06-23 04:07:30|130.21|127.71|130.19|127.69|130.22|127.72|130.18|127.68|14
1624421260000|2021-06-23 04:07:40|130.21|127.71|130.15|127.65|130.22|127.72|130.09|127.59|22
1624421270000|2021-06-23 04:07:50|130.14|127.64|130.11|127.61|130.16|127.66|130.07|127.57|17
1624421280000|2021-06-23 04:08:00|130.12|127.62|130.03|127.53|130.17|127.67|130.03|127.53|26
1624421290000|2021-06-23 04:08:10|130.01|127.51|130|127.5|130.02|127.52|130|127.5|18
1624421300000|2021-06-23 04:08:20|130.01|127.51|129.86|127.36|130.03|127.53|129.86|127.36|29
1624421310000|2021-06-23 04:08:30|129.87|127.37|129.91|127.41|129.95|127.45|129.78|127.28|26
1624421320000|2021-06-23 04:08:40|129.93|127.43|130.09|127.59|130.09|127.59|129.93|127.43|13
1624421330000|2021-06-23 04:08:50|130.08|127.58|130.11|127.61|130.12|127.62|130.05|127.55|17
1624421340000|2021-06-23 04:09:00|130.1|127.6|130|127.5|130.1|127.6|129.99|127.49|23
1624421350000|2021-06-23 04:09:10|129.98|127.48|129.9|127.4|129.98|127.48|129.9|127.4|17
1624421360000|2021-06-23 04:09:20|129.87|127.37|129.82|127.32|129.88|127.38|129.79|127.29|14
1624421370000|2021-06-23 04:09:30|129.81|127.31|129.8|127.3|129.82|127.32|129.74|127.24|22
1624421380000|2021-06-23 04:09:40|129.79|127.29|129.73|127.23|129.79|127.29|129.73|127.23|14
1624421390000|2021-06-23 04:09:50|129.71|127.21|129.77|127.27|129.77|127.27|129.67|127.17|19
1624421400000|2021-06-23 04:10:00|129.8|127.3|129.87|127.37|129.88|127.38|129.76|127.26|13
1624421410000|2021-06-23 04:10:10|129.88|127.38|129.91|127.41|129.91|127.41|129.85|127.35|16
1624421420000|2021-06-23 04:10:20|129.95|127.45|129.93|127.43|130|127.5|129.92|127.42|25
1624421430000|2021-06-23 04:10:30|129.92|127.42|129.94|127.44|130|127.5|129.92|127.42|24
1624421440000|2021-06-23 04:10:40|129.95|127.45|129.96|127.46|129.96|127.46|129.87|127.37|10
1624421450000|2021-06-23 04:10:50|129.95|127.45|129.79|127.29|129.95|127.45|129.79|127.29|14
1624421460000|2021-06-23 04:11:00|129.78|127.28|129.72|127.22|129.78|127.28|129.7|127.2|17
1624421470000|2021-06-23 04:11:10|129.73|127.23|129.65|127.15|129.73|127.23|129.65|127.15|17
1624421480000|2021-06-23 04:11:20|129.64|127.14|129.63|127.13|129.64|127.14|129.58|127.08|12
1624421490000|2021-06-23 04:11:30|129.65|127.15|129.59|127.09|129.71|127.21|129.59|127.09|22
1624421500000|2021-06-23 04:11:40|129.57|127.07|129.57|127.07|129.6|127.1|129.55|127.05|15
1624421510000|2021-06-23 04:11:50|129.58|127.08|129.57|127.07|129.58|127.08|129.57|127.07|6
1624421520000|2021-06-23 04:12:00|129.58|127.08|129.58|127.08|129.61|127.11|129.58|127.08|5
1624421530000|2021-06-23 04:12:10|129.6|127.1|129.59|127.09|129.66|127.16|129.59|127.09|15
1624421540000|2021-06-23 04:12:20|129.6|127.1|129.65|127.15|129.69|127.19|129.6|127.1|13
1624421550000|2021-06-23 04:12:30|129.64|127.14|129.66|127.16|129.69|127.19|129.64|127.14|16
1624421560000|2021-06-23 04:12:40|129.64|127.14|129.69|127.19|129.69|127.19|129.63|127.13|13
1624421570000|2021-06-23 04:12:50|129.67|127.17|129.59|127.09|129.67|127.17|129.59|127.09|12
1624421580000|2021-06-23 04:13:00|129.55|127.05|129.6|127.1|129.64|127.14|129.55|127.05|25
1624421590000|2021-06-23 04:13:10|129.59|127.09|129.68|127.18|129.68|127.18|129.59|127.09|14
1624421600000|2021-06-23 04:13:20|129.69|127.19|129.66|127.16|129.71|127.21|129.66|127.16|12
1624421610000|2021-06-23 04:13:30|129.67|127.17|129.67|127.17|129.68|127.18|129.65|127.15|12
1624421620000|2021-06-23 04:13:40|129.66|127.16|129.62|127.12|129.67|127.17|129.6|127.1|15
1624421630000|2021-06-23 04:13:50|129.6|127.1|129.61|127.11|129.62|127.12|129.6|127.1|8
1624421640000|2021-06-23 04:14:00|129.62|127.12|129.7|127.2|129.72|127.22|129.59|127.09|19
1624421650000|2021-06-23 04:14:10|129.69|127.19|129.59|127.09|129.7|127.2|129.55|127.05|19
1624421660000|2021-06-23 04:14:20|129.58|127.08|129.54|127.04|129.58|127.08|129.49|126.99|25
1624421670000|2021-06-23 04:14:30|129.53|127.03|129.44|126.94|129.56|127.06|129.44|126.94|17
1624421680000|2021-06-23 04:14:40|129.45|126.95|129.49|126.99|129.51|127.01|129.45|126.95|22
1624421690000|2021-06-23 04:14:50|129.48|126.98|129.51|127.01|129.51|127.01|129.46|126.96|18
1624421700000|2021-06-23 04:15:00|129.49|126.99|129.56|127.06|129.58|127.08|129.46|126.96|26
1624421710000|2021-06-23 04:15:10|129.58|127.08|129.59|127.09|129.62|127.12|129.51|127.01|24
1624421720000|2021-06-23 04:15:20|129.58|127.08|129.61|127.11|129.62|127.12|129.54|127.04|14
1624421730000|2021-06-23 04:15:30|129.6|127.1|129.61|127.11|129.66|127.16|129.55|127.05|15
1624421740000|2021-06-23 04:15:40|129.59|127.09|129.61|127.11|129.68|127.18|129.57|127.07|24
1624421750000|2021-06-23 04:15:50|129.6|127.1|129.57|127.07|129.65|127.15|129.55|127.05|17
1624421760000|2021-06-23 04:16:00|129.61|127.11|129.63|127.13|129.66|127.16|129.55|127.05|18
1624421770000|2021-06-23 04:16:10|129.62|127.12|129.51|127.01|129.62|127.12|129.47|126.97|15
1624421780000|2021-06-23 04:16:20|129.49|126.99|129.65|127.15|129.65|127.15|129.48|126.98|32
1624421790000|2021-06-23 04:16:30|129.67|127.17|129.74|127.24|129.74|127.24|129.66|127.16|22
1624421800000|2021-06-23 04:16:40|129.72|127.22|129.72|127.22|129.75|127.25|129.71|127.21|17
1624421810000|2021-06-23 04:16:50|129.73|127.23|129.73|127.23|129.79|127.29|129.66|127.16|21
1624421820000|2021-06-23 04:17:00|129.72|127.22|129.7|127.2|129.79|127.29|129.69|127.19|16
1624421830000|2021-06-23 04:17:10|129.71|127.21|129.74|127.24|129.82|127.32|129.66|127.16|20
1624421840000|2021-06-23 04:17:20|129.73|127.23|129.77|127.27|129.82|127.32|129.72|127.22|16
1624421850000|2021-06-23 04:17:30|129.78|127.28|129.83|127.33|129.83|127.33|129.75|127.25|14
1624421860000|2021-06-23 04:17:40|129.82|127.32|129.81|127.31|129.84|127.34|129.78|127.28|15
1624421870000|2021-06-23 04:17:50|129.79|127.29|129.74|127.24|129.8|127.3|129.74|127.24|12
1624421880000|2021-06-23 04:18:00|129.75|127.25|129.86|127.36|129.86|127.36|129.74|127.24|16
1624421890000|2021-06-23 04:18:10|129.85|127.35|129.82|127.32|129.85|127.35|129.82|127.32|7
1624421900000|2021-06-23 04:18:20|129.83|127.33|129.77|127.27|129.85|127.35|129.76|127.26|20
1624421910000|2021-06-23 04:18:30|129.76|127.26|129.73|127.23|129.77|127.27|129.71|127.21|9
1624421920000|2021-06-23 04:18:40|129.72|127.22|129.72|127.22|129.76|127.26|129.71|127.21|15
1624421930000|2021-06-23 04:18:50|129.71|127.21|129.69|127.19|129.73|127.23|129.68|127.18|15
1624421940000|2021-06-23 04:19:00|129.7|127.2|129.74|127.24|129.77|127.27|129.67|127.17|15
1624421950000|2021-06-23 04:19:10|129.73|127.23|129.77|127.27|129.82|127.32|129.71|127.21|21
1624421960000|2021-06-23 04:19:20|129.78|127.28|129.79|127.29|129.79|127.29|129.77|127.27|17
1624421970000|2021-06-23 04:19:30|129.78|127.28|129.84|127.34|129.84|127.34|129.75|127.25|14
1624421980000|2021-06-23 04:19:40|129.82|127.32|129.85|127.35|129.85|127.35|129.77|127.27|11
1624421990000|2021-06-23 04:19:50|129.8|127.3|129.8|127.3|129.85|127.35|129.75|127.25|7
1624422000000|2021-06-23 04:20:00|129.75|127.25|129.76|127.26|129.8|127.3|129.73|127.23|10
1624422010000|2021-06-23 04:20:10|129.74|127.24|129.81|127.31|129.87|127.37|129.74|127.24|17
1624422020000|2021-06-23 04:20:20|129.78|127.28|129.75|127.25|129.87|127.37|129.72|127.22|14
1624422030000|2021-06-23 04:20:30|129.76|127.26|129.73|127.23|129.76|127.26|129.73|127.23|9
1624422040000|2021-06-23 04:20:40|129.75|127.25|129.73|127.23|129.75|127.25|129.73|127.23|3
1624422050000|2021-06-23 04:20:50|129.71|127.21|129.6|127.1|129.71|127.21|129.59|127.09|19
1624422060000|2021-06-23 04:21:00|129.61|127.11|129.59|127.09|129.64|127.14|129.58|127.08|20
1624422070000|2021-06-23 04:21:10|129.58|127.08|129.53|127.03|129.58|127.08|129.52|127.02|12
1624422080000|2021-06-23 04:21:20|129.52|127.02|129.53|127.03|129.54|127.04|129.52|127.02|10
1624422090000|2021-06-23 04:21:30|129.52|127.02|129.44|126.94|129.52|127.02|129.41|126.91|13
1624422100000|2021-06-23 04:21:40|129.45|126.95|129.45|126.95|129.46|126.96|129.43|126.93|11
1624422110000|2021-06-23 04:21:50|129.44|126.94|129.33|126.83|129.45|126.95|129.32|126.82|19
1624422120000|2021-06-23 04:22:00|129.32|126.82|129.28|126.78|129.34|126.84|129.28|126.78|14
1624422130000|2021-06-23 04:22:10|129.27|126.77|129.25|126.75|129.29|126.79|129.22|126.72|16
1624422140000|2021-06-23 04:22:20|129.26|126.76|129.24|126.74|129.27|126.77|129.22|126.72|20
1624422150000|2021-06-23 04:22:30|129.3|126.8|129.32|126.82|129.38|126.88|129.3|126.8|21
1624422160000|2021-06-23 04:22:40|129.33|126.83|129.37|126.87|129.38|126.88|129.29|126.79|19
1624422170000|2021-06-23 04:22:50|129.36|126.86|129.34|126.84|129.37|126.87|129.34|126.84|9
1624422180000|2021-06-23 04:23:00|129.35|126.85|129.42|126.92|129.47|126.97|129.32|126.82|24
1624422190000|2021-06-23 04:23:10|129.41|126.91|129.41|126.91|129.46|126.96|129.4|126.9|8
1624422200000|2021-06-23 04:23:20|129.39|126.89|129.34|126.84|129.42|126.92|129.32|126.82|16
1624422210000|2021-06-23 04:23:30|129.33|126.83|129.29|126.79|129.33|126.83|129.28|126.78|8
1624422220000|2021-06-23 04:23:40|129.28|126.78|129.2|126.7|129.28|126.78|129.17|126.67|18
1624422230000|2021-06-23 04:23:50|129.19|126.69|129.14|126.64|129.19|126.69|129.13|126.63|21
1624422240000|2021-06-23 04:24:00|129.12|126.62|129.18|126.68|129.18|126.68|129.11|126.61|18
1624422250000|2021-06-23 04:24:10|129.17|126.67|129.17|126.67|129.19|126.69|129.16|126.66|7
1624422260000|2021-06-23 04:24:20|129.16|126.66|129.11|126.61|129.16|126.66|129.11|126.61|12
1624422270000|2021-06-23 04:24:30|129.1|126.6|129.14|126.64|129.18|126.68|129.1|126.6|18
1624422280000|2021-06-23 04:24:40|129.15|126.65|129.13|126.63|129.16|126.66|129.13|126.63|6
1624422290000|2021-06-23 04:24:50|129.14|126.64|129.15|126.65|129.18|126.68|129.13|126.63|13
1624422300000|2021-06-23 04:25:00|129.09|126.59|129.23|126.73|129.23|126.73|129.09|126.59|12
1624422310000|2021-06-23 04:25:10|129.22|126.72|129.2|126.7|129.23|126.73|129.15|126.65|22
1624422320000|2021-06-23 04:25:20|129.23|126.73|129.21|126.71|129.23|126.73|129.17|126.67|19
1624422330000|2021-06-23 04:25:30|129.22|126.72|129.3|126.8|129.34|126.84|129.2|126.7|26
1624422340000|2021-06-23 04:25:40|129.27|126.77|129.31|126.81|129.4|126.9|129.25|126.75|20
1624422350000|2021-06-23 04:25:50|129.34|126.84|129.28|126.78|129.37|126.87|129.28|126.78|16
1624422360000|2021-06-23 04:26:00|129.29|126.79|129.36|126.86|129.4|126.9|129.28|126.78|21
1624422370000|2021-06-23 04:26:10|129.35|126.85|129.49|126.99|129.5|127|129.33|126.83|17
1624422380000|2021-06-23 04:26:20|129.48|126.98|129.5|127|129.53|127.03|129.42|126.92|14
1624422390000|2021-06-23 04:26:30|129.49|126.99|129.58|127.08|129.61|127.11|129.49|126.99|14
1624422400000|2021-06-23 04:26:40|129.55|127.05|129.47|126.97|129.58|127.08|129.47|126.97|19
1624422410000|2021-06-23 04:26:50|129.6|127.1|129.56|127.06|129.61|127.11|129.53|127.03|24
1624422420000|2021-06-23 04:27:00|129.57|127.07|129.58|127.08|129.59|127.09|129.55|127.05|15
1624422430000|2021-06-23 04:27:10|129.56|127.06|129.57|127.07|129.58|127.08|129.54|127.04|12
1624422440000|2021-06-23 04:27:20|129.58|127.08|129.58|127.08|129.59|127.09|129.54|127.04|12
1624422450000|2021-06-23 04:27:30|129.59|127.09|129.63|127.13|129.68|127.18|129.53|127.03|17
1624422460000|2021-06-23 04:27:40|129.62|127.12|129.63|127.13|129.64|127.14|129.6|127.1|14
1624422470000|2021-06-23 04:27:50|129.62|127.12|129.64|127.14|129.69|127.19|129.55|127.05|23
1624422480000|2021-06-23 04:28:00|129.65|127.15|129.62|127.12|129.75|127.25|129.62|127.12|21
1624422490000|2021-06-23 04:28:10|129.63|127.13|129.66|127.16|129.66|127.16|129.63|127.13|11
1624422500000|2021-06-23 04:28:20|129.67|127.17|129.73|127.23|129.76|127.26|129.64|127.14|21
1624422510000|2021-06-23 04:28:30|129.74|127.24|129.75|127.25|129.78|127.28|129.68|127.18|12
1624422520000|2021-06-23 04:28:40|129.76|127.26|129.76|127.26|129.76|127.26|129.74|127.24|7
1624422530000|2021-06-23 04:28:50|129.74|127.24|129.66|127.16|129.81|127.31|129.65|127.15|24
1624422540000|2021-06-23 04:29:00|129.65|127.15|129.76|127.26|129.76|127.26|129.64|127.14|14
1624422550000|2021-06-23 04:29:10|129.77|127.27|129.67|127.17|129.79|127.29|129.67|127.17|15
1624422560000|2021-06-23 04:29:20|129.68|127.18|129.67|127.17|129.68|127.18|129.64|127.14|11
1624422570000|2021-06-23 04:29:30|129.66|127.16|129.65|127.15|129.67|127.17|129.65|127.15|4
1624422580000|2021-06-23 04:29:40|129.64|127.14|129.61|127.11|129.64|127.14|129.59|127.09|7
1624422590000|2021-06-23 04:29:50|129.62|127.12|129.69|127.19|129.76|127.26|129.62|127.12|23
1624422600000|2021-06-23 04:30:00|129.68|127.18|129.73|127.23|129.75|127.25|129.68|127.18|15
1624422610000|2021-06-23 04:30:10|129.72|127.22|129.68|127.18|129.79|127.29|129.68|127.18|16
1624422620000|2021-06-23 04:30:20|129.69|127.19|129.71|127.21|129.72|127.22|129.64|127.14|21
1624422630000|2021-06-23 04:30:30|129.69|127.19|129.68|127.18|129.7|127.2|129.67|127.17|14
1624422640000|2021-06-23 04:30:40|129.67|127.17|129.6|127.1|129.68|127.18|129.6|127.1|12
1624422650000|2021-06-23 04:30:50|129.62|127.12|129.61|127.11|129.69|127.19|129.6|127.1|28
1624422660000|2021-06-23 04:31:00|129.62|127.12|129.67|127.17|129.72|127.22|129.61|127.11|25
1624422670000|2021-06-23 04:31:10|129.7|127.2|129.74|127.24|129.82|127.32|129.7|127.2|23
1624422680000|2021-06-23 04:31:20|129.72|127.22|129.82|127.32|129.83|127.33|129.66|127.16|27
1624422690000|2021-06-23 04:31:30|129.83|127.33|129.89|127.39|129.92|127.42|129.81|127.31|25
1624422700000|2021-06-23 04:31:40|129.9|127.4|129.92|127.42|129.99|127.49|129.89|127.39|19
1624422710000|2021-06-23 04:31:50|129.93|127.43|130|127.5|130.04|127.54|129.92|127.42|24
1624422720000|2021-06-23 04:32:00|130.01|127.51|130.23|127.73|130.23|127.73|129.98|127.48|25
1624422730000|2021-06-23 04:32:10|130.24|127.74|130.25|127.75|130.36|127.86|130.23|127.73|30
1624422740000|2021-06-23 04:32:20|130.24|127.74|130.22|127.72|130.27|127.77|130.21|127.71|13
1624422750000|2021-06-23 04:32:30|130.21|127.71|130.03|127.53|130.24|127.74|130.03|127.53|22
1624422760000|2021-06-23 04:32:40|130.04|127.54|130.05|127.55|130.14|127.64|130.03|127.53|23
1624422770000|2021-06-23 04:32:50|130.03|127.53|130.02|127.52|130.07|127.57|130.01|127.51|24
1624422780000|2021-06-23 04:33:00|130.03|127.53|129.91|127.41|130.03|127.53|129.9|127.4|16
1624422790000|2021-06-23 04:33:10|129.92|127.42|129.87|127.37|129.92|127.42|129.87|127.37|19
1624422800000|2021-06-23 04:33:20|129.86|127.36|129.8|127.3|129.89|127.39|129.8|127.3|18
1624422810000|2021-06-23 04:33:30|129.81|127.31|129.9|127.4|129.91|127.41|129.81|127.31|19
1624422820000|2021-06-23 04:33:40|129.89|127.39|129.96|127.46|129.98|127.48|129.88|127.38|17
1624422830000|2021-06-23 04:33:50|129.98|127.48|130.01|127.51|130.05|127.55|129.95|127.45|24
1624422840000|2021-06-23 04:34:00|130|127.5|130.01|127.51|130.07|127.57|130|127.5|17
1624422850000|2021-06-23 04:34:10|130.02|127.52|130.18|127.68|130.18|127.68|130.02|127.52|21
1624422860000|2021-06-23 04:34:20|130.17|127.67|130.15|127.65|130.24|127.74|130.12|127.62|20
1624422870000|2021-06-23 04:34:30|130.17|127.67|130.1|127.6|130.18|127.68|130.1|127.6|20
1624422880000|2021-06-23 04:34:40|130.11|127.61|130.1|127.6|130.14|127.64|130.1|127.6|11
1624422890000|2021-06-23 04:34:50|130.09|127.59|130.05|127.55|130.09|127.59|130|127.5|13
1624422900000|2021-06-23 04:35:00|130.07|127.57|130.2|127.7|130.2|127.7|130.07|127.57|17
1624422910000|2021-06-23 04:35:10|130.22|127.72|130.29|127.79|130.31|127.81|130.22|127.72|23
1624422920000|2021-06-23 04:35:20|130.3|127.8|130.3|127.8|130.34|127.84|130.27|127.77|15
1624422930000|2021-06-23 04:35:30|130.31|127.81|130.35|127.85|130.39|127.89|130.29|127.79|27
1624422940000|2021-06-23 04:35:40|130.34|127.84|130.33|127.83|130.43|127.93|130.31|127.81|26
1624422950000|2021-06-23 04:35:50|130.3|127.8|130.32|127.82|130.33|127.83|130.27|127.77|17
1624422960000|2021-06-23 04:36:00|130.31|127.81|130.32|127.82|130.39|127.89|130.25|127.75|22
1624422970000|2021-06-23 04:36:10|130.3|127.8|130.27|127.77|130.31|127.81|130.25|127.75|11
1624422980000|2021-06-23 04:36:20|130.26|127.76|130.22|127.72|130.26|127.76|130.18|127.68|15
1624422990000|2021-06-23 04:36:30|130.23|127.73|130.28|127.78|130.28|127.78|130.22|127.72|14
1624423000000|2021-06-23 04:36:40|130.29|127.79|130.29|127.79|130.31|127.81|130.28|127.78|11
1624423010000|2021-06-23 04:36:50|130.26|127.76|130.24|127.74|130.26|127.76|130.24|127.74|2
1624423020000|2021-06-23 04:37:00|130.25|127.75|130.18|127.68|130.25|127.75|130.18|127.68|6
1624423030000|2021-06-23 04:37:10|130.17|127.67|130.17|127.67|130.18|127.68|130.17|127.67|3
1624423050000|2021-06-23 04:37:30|130.2|127.7|130.19|127.69|130.23|127.73|130.18|127.68|12
1624423060000|2021-06-23 04:37:40|130.18|127.68|130.17|127.67|130.21|127.71|130.16|127.66|11
1624423070000|2021-06-23 04:37:50|130.19|127.69|130.2|127.7|130.25|127.75|130.19|127.69|5
1624423080000|2021-06-23 04:38:00|130.22|127.72|130.2|127.7|130.22|127.72|130.18|127.68|11
1624423090000|2021-06-23 04:38:10|130.21|127.71|130.26|127.76|130.28|127.78|130.2|127.7|7
1624423100000|2021-06-23 04:38:20|130.28|127.78|130.29|127.79|130.29|127.79|130.28|127.78|2
1624423110000|2021-06-23 04:38:30|130.3|127.8|130.23|127.73|130.3|127.8|130.23|127.73|5
1624423120000|2021-06-23 04:38:40|130.18|127.68|130.15|127.65|130.19|127.69|130.15|127.65|7
1624423130000|2021-06-23 04:38:50|130.13|127.63|130.15|127.65|130.16|127.66|130.13|127.63|3
1624423140000|2021-06-23 04:39:00|130.14|127.64|130.07|127.57|130.14|127.64|130.07|127.57|7
1624423150000|2021-06-23 04:39:10|130.06|127.56|130.05|127.55|130.08|127.58|130.03|127.53|14
1624423160000|2021-06-23 04:39:20|130.06|127.56|129.98|127.48|130.11|127.61|129.95|127.45|21
1624423170000|2021-06-23 04:39:30|129.97|127.47|130.06|127.56|130.07|127.57|129.97|127.47|20
1624423180000|2021-06-23 04:39:40|130.08|127.58|130.07|127.57|130.09|127.59|130.04|127.54|14
1624423190000|2021-06-23 04:39:50|130.04|127.54|130.03|127.53|130.06|127.56|130.02|127.52|16
1624423200000|2021-06-23 04:40:00|130.04|127.54|129.92|127.42|130.04|127.54|129.89|127.39|22
1624423210000|2021-06-23 04:40:10|129.93|127.43|129.92|127.42|129.93|127.43|129.92|127.42|2
1624423220000|2021-06-23 04:40:20|129.91|127.41|129.92|127.42|129.92|127.42|129.91|127.41|2
1624423230000|2021-06-23 04:40:30|129.91|127.41|129.87|127.37|129.91|127.41|129.87|127.37|2
1624423240000|2021-06-23 04:40:40|129.88|127.38|129.92|127.42|129.93|127.43|129.86|127.36|8
1624423250000|2021-06-23 04:40:50|129.93|127.43|129.89|127.39|129.93|127.43|129.89|127.39|9
1624423260000|2021-06-23 04:41:00|129.9|127.4|129.92|127.42|129.95|127.45|129.89|127.39|18
1624423270000|2021-06-23 04:41:10|129.93|127.43|129.98|127.48|130.02|127.52|129.89|127.39|19
1624423280000|2021-06-23 04:41:20|129.96|127.46|129.9|127.4|129.97|127.47|129.9|127.4|8
1624423290000|2021-06-23 04:41:30|129.91|127.41|129.93|127.43|129.94|127.44|129.91|127.41|11
1624423300000|2021-06-23 04:41:40|129.94|127.44|129.92|127.42|129.94|127.44|129.92|127.42|7
1624423310000|2021-06-23 04:41:50|129.93|127.43|129.92|127.42|129.93|127.43|129.91|127.41|4
1624423320000|2021-06-23 04:42:00|129.91|127.41|129.84|127.34|129.91|127.41|129.84|127.34|7
1624423330000|2021-06-23 04:42:10|129.85|127.35|129.86|127.36|129.86|127.36|129.84|127.34|5
1624423340000|2021-06-23 04:42:20|129.84|127.34|129.84|127.34|129.86|127.36|129.84|127.34|8
1624423350000|2021-06-23 04:42:30|129.85|127.35|129.85|127.35|129.85|127.35|129.83|127.33|5
1624423360000|2021-06-23 04:42:40|129.87|127.37|129.84|127.34|129.87|127.37|129.84|127.34|7
1624423370000|2021-06-23 04:42:50|129.89|127.39|129.9|127.4|129.9|127.4|129.84|127.34|6
1624423380000|2021-06-23 04:43:00|129.89|127.39|129.89|127.39|129.9|127.4|129.85|127.35|16
1624423390000|2021-06-23 04:43:10|129.9|127.4|129.84|127.34|129.9|127.4|129.84|127.34|5
1624423400000|2021-06-23 04:43:20|129.85|127.35|129.8|127.3|129.85|127.35|129.8|127.3|8
1624423410000|2021-06-23 04:43:30|129.81|127.31|129.8|127.3|129.81|127.31|129.8|127.3|2
1624423420000|2021-06-23 04:43:40|129.81|127.31|129.79|127.29|129.82|127.32|129.78|127.28|14
1624423430000|2021-06-23 04:43:50|129.77|127.27|129.8|127.3|129.81|127.31|129.77|127.27|6
1624423440000|2021-06-23 04:44:00|129.81|127.31|129.87|127.37|129.87|127.37|129.81|127.31|9
1624423450000|2021-06-23 04:44:10|129.86|127.36|129.86|127.36|129.87|127.37|129.85|127.35|10
1624423460000|2021-06-23 04:44:20|129.9|127.4|129.86|127.36|129.91|127.41|129.85|127.35|13
1624423470000|2021-06-23 04:44:30|129.87|127.37|129.86|127.36|129.89|127.39|129.85|127.35|13
1624423480000|2021-06-23 04:44:40|129.9|127.4|129.9|127.4|129.93|127.43|129.88|127.38|9
1624423490000|2021-06-23 04:44:50|129.91|127.41|129.91|127.41|129.94|127.44|129.9|127.4|10
1624423500000|2021-06-23 04:45:00|129.9|127.4|129.89|127.39|129.9|127.4|129.89|127.39|2
1624423510000|2021-06-23 04:45:10|129.88|127.38|129.82|127.32|129.89|127.39|129.8|127.3|10
1624423520000|2021-06-23 04:45:20|129.81|127.31|129.81|127.31|129.84|127.34|129.77|127.27|13
1624423530000|2021-06-23 04:45:30|129.82|127.32|129.84|127.34|129.85|127.35|129.82|127.32|13
1624423540000|2021-06-23 04:45:40|129.85|127.35|129.77|127.27|129.85|127.35|129.77|127.27|16
1624423550000|2021-06-23 04:45:50|129.78|127.28|129.77|127.27|129.8|127.3|129.75|127.25|16
1624423560000|2021-06-23 04:46:00|129.76|127.26|129.73|127.23|129.77|127.27|129.73|127.23|9
1624423570000|2021-06-23 04:46:10|129.74|127.24|129.76|127.26|129.77|127.27|129.73|127.23|14
1624423580000|2021-06-23 04:46:20|129.75|127.25|129.88|127.38|129.89|127.39|129.75|127.25|16
1624423590000|2021-06-23 04:46:30|129.87|127.37|129.76|127.26|129.89|127.39|129.75|127.25|16
1624423600000|2021-06-23 04:46:40|129.75|127.25|129.8|127.3|129.8|127.3|129.75|127.25|18
1624423610000|2021-06-23 04:46:50|129.79|127.29|129.81|127.31|129.81|127.31|129.78|127.28|7
1624423620000|2021-06-23 04:47:00|129.8|127.3|129.77|127.27|129.82|127.32|129.77|127.27|18
1624423630000|2021-06-23 04:47:10|129.78|127.28|129.71|127.21|129.78|127.28|129.71|127.21|7
1624423640000|2021-06-23 04:47:20|129.73|127.23|129.73|127.23|129.74|127.24|129.71|127.21|6
1624423650000|2021-06-23 04:47:30|129.74|127.24|129.66|127.16|129.74|127.24|129.65|127.15|12
1624423660000|2021-06-23 04:47:40|129.65|127.15|129.61|127.11|129.67|127.17|129.61|127.11|11
1624423670000|2021-06-23 04:47:50|129.65|127.15|129.65|127.15|129.67|127.17|129.62|127.12|12
1624423680000|2021-06-23 04:48:00|129.63|127.13|129.63|127.13|129.7|127.2|129.59|127.09|25
1624423690000|2021-06-23 04:48:10|129.64|127.14|129.69|127.19|129.69|127.19|129.64|127.14|8
1624423700000|2021-06-23 04:48:20|129.68|127.18|129.72|127.22|129.73|127.23|129.68|127.18|13
1624423710000|2021-06-23 04:48:30|129.73|127.23|129.82|127.32|129.82|127.32|129.7|127.2|15
1624423720000|2021-06-23 04:48:40|129.77|127.27|130|127.5|130.02|127.52|129.77|127.27|19
1624423730000|2021-06-23 04:48:50|130.01|127.51|130.03|127.53|130.1|127.6|129.99|127.49|28
1624423740000|2021-06-23 04:49:00|130.01|127.51|130.09|127.59|130.09|127.59|129.98|127.48|18
1624423750000|2021-06-23 04:49:10|130.1|127.6|130.18|127.68|130.21|127.71|130.1|127.6|24
1624423760000|2021-06-23 04:49:20|130.19|127.69|130.21|127.71|130.25|127.75|130.14|127.64|25
1624423770000|2021-06-23 04:49:30|130.19|127.69|130.27|127.77|130.27|127.77|130.16|127.66|28
1624423780000|2021-06-23 04:49:40|130.28|127.78|130.2|127.7|130.31|127.81|130.18|127.68|20
1624423790000|2021-06-23 04:49:50|130.19|127.69|130.29|127.79|130.31|127.81|130.18|127.68|20
1624423800000|2021-06-23 04:50:00|130.3|127.8|130.18|127.68|130.3|127.8|130.18|127.68|20
1624423810000|2021-06-23 04:50:10|130.17|127.67|130.3|127.8|130.3|127.8|130.17|127.67|14
1624423820000|2021-06-23 04:50:20|130.26|127.76|130.27|127.77|130.3|127.8|130.23|127.73|14
1624423830000|2021-06-23 04:50:30|130.31|127.81|130.29|127.79|130.32|127.82|130.21|127.71|30
1624423840000|2021-06-23 04:50:40|130.3|127.8|130.31|127.81|130.32|127.82|130.27|127.77|22
1624423850000|2021-06-23 04:50:50|130.3|127.8|130.32|127.82|130.33|127.83|130.28|127.78|19
1624423860000|2021-06-23 04:51:00|130.31|127.81|130.36|127.86|130.42|127.92|130.31|127.81|12
1624423870000|2021-06-23 04:51:10|130.33|127.83|130.29|127.79|130.36|127.86|130.28|127.78|13
1624423880000|2021-06-23 04:51:20|130.28|127.78|130.21|127.71|130.29|127.79|130.21|127.71|11
1624423890000|2021-06-23 04:51:30|130.2|127.7|130.28|127.78|130.28|127.78|130.19|127.69|21
1624423900000|2021-06-23 04:51:40|130.29|127.79|130.31|127.81|130.33|127.83|130.28|127.78|17
1624423910000|2021-06-23 04:51:50|130.32|127.82|130.29|127.79|130.32|127.82|130.28|127.78|15
1624423920000|2021-06-23 04:52:00|130.31|127.81|130.27|127.77|130.32|127.82|130.27|127.77|11
1624423930000|2021-06-23 04:52:10|130.26|127.76|130.19|127.69|130.27|127.77|130.19|127.69|16
1624423940000|2021-06-23 04:52:20|130.18|127.68|130.16|127.66|130.23|127.73|130.14|127.64|27
1624423950000|2021-06-23 04:52:30|130.17|127.67|130.16|127.66|130.22|127.72|130.16|127.66|21
1624423960000|2021-06-23 04:52:40|130.18|127.68|130.16|127.66|130.23|127.73|130.16|127.66|20
1624423970000|2021-06-23 04:52:50|130.18|127.68|130.26|127.76|130.26|127.76|130.18|127.68|7
1624423980000|2021-06-23 04:53:00|130.27|127.77|130.29|127.79|130.31|127.81|130.27|127.77|18
1624423990000|2021-06-23 04:53:10|130.3|127.8|130.39|127.89|130.43|127.93|130.27|127.77|23
1624424000000|2021-06-23 04:53:20|130.37|127.87|130.42|127.92|130.42|127.92|130.32|127.82|20
1624424010000|2021-06-23 04:53:30|130.44|127.94|130.67|128.17|130.69|128.19|130.41|127.91|23
1624424020000|2021-06-23 04:53:40|130.64|128.14|130.92|128.42|130.96|128.46|130.64|128.14|23
1624424030000|2021-06-23 04:53:50|130.86|128.36|130.98|128.48|130.98|128.48|130.8|128.3|17
1624424040000|2021-06-23 04:54:00|130.99|128.49|131.28|128.78|131.29|128.79|130.97|128.47|28
1624424050000|2021-06-23 04:54:10|131.3|128.8|131.39|128.89|131.44|128.94|131.3|128.8|26
1624424060000|2021-06-23 04:54:20|131.38|128.88|131.38|128.88|131.47|128.97|131.38|128.88|24
1624424070000|2021-06-23 04:54:30|131.37|128.87|131.48|128.98|131.49|128.99|131.37|128.87|20
1624424080000|2021-06-23 04:54:40|131.49|128.99|131.48|128.98|131.57|129.07|131.43|128.93|31
1624424090000|2021-06-23 04:54:50|131.42|128.92|131.4|128.9|131.49|128.99|131.4|128.9|18
1624424100000|2021-06-23 04:55:00|131.38|128.88|131.34|128.84|131.38|128.88|131.28|128.78|27
1624424110000|2021-06-23 04:55:10|131.33|128.83|131.27|128.77|131.34|128.84|131.24|128.74|17
1624424120000|2021-06-23 04:55:20|131.26|128.76|131.26|128.76|131.29|128.79|131.21|128.71|24
1624424130000|2021-06-23 04:55:30|131.24|128.74|131.09|128.59|131.26|128.76|131.04|128.54|26
1624424140000|2021-06-23 04:55:40|131.08|128.58|130.94|128.44|131.08|128.58|130.94|128.44|18
1624424150000|2021-06-23 04:55:50|130.95|128.45|130.9|128.4|130.95|128.45|130.82|128.32|22
1624424160000|2021-06-23 04:56:00|130.89|128.39|130.84|128.34|130.9|128.4|130.82|128.32|20
1624424170000|2021-06-23 04:56:10|130.83|128.33|130.87|128.37|130.94|128.44|130.83|128.33|22
1624424180000|2021-06-23 04:56:20|130.88|128.38|130.78|128.28|130.88|128.38|130.78|128.28|21
1624424190000|2021-06-23 04:56:30|130.76|128.26|130.64|128.14|130.78|128.28|130.61|128.11|29
1624424200000|2021-06-23 04:56:40|130.65|128.15|130.66|128.16|130.68|128.18|130.63|128.13|21
1624424210000|2021-06-23 04:56:50|130.65|128.15|130.58|128.08|130.65|128.15|130.58|128.08|18
1624424220000|2021-06-23 04:57:00|130.61|128.11|130.54|128.04|130.67|128.17|130.54|128.04|18
1624424230000|2021-06-23 04:57:10|130.55|128.05|130.54|128.04|130.57|128.07|130.54|128.04|12
1624424240000|2021-06-23 04:57:20|130.56|128.06|130.51|128.01|130.61|128.11|130.51|128.01|12
1624424250000|2021-06-23 04:57:30|130.52|128.02|130.39|127.89|130.52|128.02|130.38|127.88|20
1624424260000|2021-06-23 04:57:40|130.33|127.83|130.38|127.88|130.38|127.88|130.2|127.7|29
1624424270000|2021-06-23 04:57:50|130.37|127.87|130.32|127.82|130.37|127.87|130.28|127.78|19
1624424280000|2021-06-23 04:58:00|130.34|127.84|130.19|127.69|130.35|127.85|130.19|127.69|14
1624424290000|2021-06-23 04:58:10|130.18|127.68|130.11|127.61|130.18|127.68|130.09|127.59|9
1624424300000|2021-06-23 04:58:20|130.1|127.6|130.17|127.67|130.18|127.68|130.1|127.6|26
1624424310000|2021-06-23 04:58:30|130.18|127.68|130.15|127.65|130.19|127.69|130.15|127.65|12
1624424320000|2021-06-23 04:58:40|130.16|127.66|130.12|127.62|130.16|127.66|130.11|127.61|3
1624424330000|2021-06-23 04:58:50|130.13|127.63|130.09|127.59|130.13|127.63|130.09|127.59|5
1624424340000|2021-06-23 04:59:00|130.06|127.56|129.67|127.17|130.06|127.56|129.67|127.17|27
1624424350000|2021-06-23 04:59:10|129.66|127.16|129.6|127.1|129.73|127.23|129.54|127.04|27
1624424360000|2021-06-23 04:59:20|129.62|127.12|129.64|127.14|129.66|127.16|129.6|127.1|24
1624424370000|2021-06-23 04:59:30|129.63|127.13|129.39|126.89|129.64|127.14|129.37|126.87|24
1624424380000|2021-06-23 04:59:40|129.38|126.88|129.39|126.89|129.44|126.94|129.32|126.82|31
1624424390000|2021-06-23 04:59:50|129.38|126.88|129.54|127.04|129.54|127.04|129.37|126.87|25
1624424400000|2021-06-23 05:00:00|129.53|127.03|129.72|127.22|129.72|127.22|129.53|127.03|16
1624424410000|2021-06-23 05:00:10|129.73|127.23|129.55|127.05|129.73|127.23|129.55|127.05|21
1624424420000|2021-06-23 05:00:20|129.52|127.02|129.22|126.72|129.52|127.02|129.22|126.72|29
1624424430000|2021-06-23 05:00:30|129.23|126.73|129.1|126.6|129.24|126.74|129.1|126.6|25
1624424440000|2021-06-23 05:00:40|129.06|126.56|128.94|126.44|129.06|126.56|128.92|126.42|18
1624424450000|2021-06-23 05:00:50|128.93|126.43|128.95|126.45|129.02|126.52|128.93|126.43|15
1624424460000|2021-06-23 05:01:00|128.97|126.47|129|126.5|129.21|126.71|128.97|126.47|25
1624424470000|2021-06-23 05:01:10|128.99|126.49|128.86|126.36|128.99|126.49|128.86|126.36|16
1624424480000|2021-06-23 05:01:20|128.89|126.39|128.88|126.38|128.93|126.43|128.85|126.35|29
1624424490000|2021-06-23 05:01:30|128.93|126.43|128.94|126.44|128.97|126.47|128.91|126.41|16
1624424500000|2021-06-23 05:01:40|128.93|126.43|128.9|126.4|129.08|126.58|128.89|126.39|30
1624424510000|2021-06-23 05:01:50|128.89|126.39|128.93|126.43|128.98|126.48|128.89|126.39|29
1624424520000|2021-06-23 05:02:00|128.91|126.41|128.84|126.34|128.92|126.42|128.8|126.3|24
1624424530000|2021-06-23 05:02:10|128.86|126.36|128.87|126.37|128.94|126.44|128.73|126.23|23
1624424540000|2021-06-23 05:02:20|128.86|126.36|128.84|126.34|128.93|126.43|128.84|126.34|16
1624424550000|2021-06-23 05:02:30|128.86|126.36|128.85|126.35|128.86|126.36|128.85|126.35|2
1624424560000|2021-06-23 05:02:40|128.91|126.41|128.88|126.38|128.91|126.41|128.88|126.38|5
1624424570000|2021-06-23 05:02:50|128.89|126.39|128.88|126.38|128.9|126.4|128.88|126.38|5
1624424580000|2021-06-23 05:03:00|128.91|126.41|129.04|126.54|129.11|126.61|128.91|126.41|27
1624424590000|2021-06-23 05:03:10|129.05|126.55|129.08|126.58|129.1|126.6|129.03|126.53|14
1624424600000|2021-06-23 05:03:20|129.12|126.62|129.1|126.6|129.13|126.63|129.09|126.59|15
1624424610000|2021-06-23 05:03:30|129.11|126.61|129.11|126.61|129.12|126.62|129.08|126.58|10
1624424620000|2021-06-23 05:03:40|129.1|126.6|129.01|126.51|129.1|126.6|129.01|126.51|12
1624424630000|2021-06-23 05:03:50|129.02|126.52|129.1|126.6|129.1|126.6|129.01|126.51|15
1624424640000|2021-06-23 05:04:00|129.11|126.61|129.17|126.67|129.23|126.73|129.1|126.6|15
1624424650000|2021-06-23 05:04:10|129.16|126.66|129.24|126.74|129.24|126.74|129.1|126.6|14
1624424660000|2021-06-23 05:04:20|129.23|126.73|129.21|126.71|129.27|126.77|129.21|126.71|9
1624424670000|2021-06-23 05:04:30|129.23|126.73|129.21|126.71|129.23|126.73|129.21|126.71|2
1624424680000|2021-06-23 05:04:40|129.22|126.72|129.21|126.71|129.22|126.72|129.21|126.71|2
1624424690000|2021-06-23 05:04:50|129.2|126.7|129.19|126.69|129.2|126.7|129.19|126.69|2
1624424700000|2021-06-23 05:05:00|129.16|126.66|129.28|126.78|129.28|126.78|129.14|126.64|12
1624424710000|2021-06-23 05:05:10|129.3|126.8|129.25|126.75|129.32|126.82|129.22|126.72|11
1624424720000|2021-06-23 05:05:20|129.29|126.79|129.32|126.82|129.32|126.82|129.27|126.77|6
1624424730000|2021-06-23 05:05:30|129.42|126.92|129.39|126.89|129.47|126.97|129.37|126.87|9
1624424740000|2021-06-23 05:05:40|129.4|126.9|129.54|127.04|129.58|127.08|129.37|126.87|8
1624424750000|2021-06-23 05:05:50|129.64|127.14|129.69|127.19|129.69|127.19|129.64|127.14|2
1624424760000|2021-06-23 05:06:00|129.71|127.21|129.7|127.2|129.79|127.29|129.69|127.19|13
1624424770000|2021-06-23 05:06:10|129.67|127.17|129.84|127.34|129.84|127.34|129.66|127.16|11
1624424780000|2021-06-23 05:06:20|129.83|127.33|129.83|127.33|129.95|127.45|129.83|127.33|15
1624424790000|2021-06-23 05:06:30|129.81|127.31|129.86|127.36|129.87|127.37|129.81|127.31|3
1624424800000|2021-06-23 05:06:40|129.87|127.37|129.87|127.37|129.87|127.37|129.87|127.37|1
1624424810000|2021-06-23 05:06:50|129.9|127.4|130.01|127.51|130.01|127.51|129.9|127.4|4
1624424820000|2021-06-23 05:07:00|130.02|127.52|130.1|127.6|130.11|127.61|130.02|127.52|8
1624424830000|2021-06-23 05:07:10|130.09|127.59|129.92|127.42|130.09|127.59|129.88|127.38|23
1624424840000|2021-06-23 05:07:20|129.87|127.37|129.87|127.37|129.92|127.42|129.87|127.37|16
1624424850000|2021-06-23 05:07:30|129.9|127.4|129.95|127.45|129.95|127.45|129.87|127.37|19
1624424860000|2021-06-23 05:07:40|130.04|127.54|129.94|127.44|130.06|127.56|129.91|127.41|17
1624424870000|2021-06-23 05:07:50|129.96|127.46|130.02|127.52|130.04|127.54|129.94|127.44|15
1624424880000|2021-06-23 05:08:00|130.03|127.53|130.13|127.63|130.21|127.71|130.03|127.53|15
1624424890000|2021-06-23 05:08:10|130.15|127.65|130.15|127.65|130.2|127.7|130.08|127.58|16
1624424900000|2021-06-23 05:08:20|130.09|127.59|130.05|127.55|130.15|127.65|130.05|127.55|9
1624424910000|2021-06-23 05:08:30|130.06|127.56|130.05|127.55|130.07|127.57|130.05|127.55|10
1624424920000|2021-06-23 05:08:40|130.06|127.56|130.11|127.61|130.11|127.61|130.06|127.56|3
1624424930000|2021-06-23 05:08:50|130.18|127.68|130.1|127.6|130.18|127.68|130.1|127.6|5
1624424940000|2021-06-23 05:09:00|130.12|127.62|130.07|127.57|130.17|127.67|130.05|127.55|10
1624424950000|2021-06-23 05:09:10|130.05|127.55|130.05|127.55|130.09|127.59|130.04|127.54|13
1624424960000|2021-06-23 05:09:20|130.04|127.54|129.95|127.45|130.04|127.54|129.95|127.45|5
1624424970000|2021-06-23 05:09:30|129.94|127.44|129.95|127.45|129.98|127.48|129.9|127.4|24
1624424980000|2021-06-23 05:09:40|129.96|127.46|129.95|127.45|129.96|127.46|129.85|127.35|12
1624424990000|2021-06-23 05:09:50|129.94|127.44|130.06|127.56|130.06|127.56|129.94|127.44|12
1624425000000|2021-06-23 05:10:00|130.02|127.52|129.96|127.46|130.03|127.53|129.96|127.46|8
1624425010000|2021-06-23 05:10:10|129.94|127.44|130.04|127.54|130.04|127.54|129.94|127.44|4
1624425020000|2021-06-23 05:10:20|130.05|127.55|130.02|127.52|130.05|127.55|130.02|127.52|8
1624425030000|2021-06-23 05:10:30|130.03|127.53|130.16|127.66|130.16|127.66|130.03|127.53|14
1624425040000|2021-06-23 05:10:40|130.14|127.64|130.15|127.65|130.16|127.66|130.14|127.64|4
1624425050000|2021-06-23 05:10:50|130.14|127.64|130.14|127.64|130.14|127.64|130.14|127.64|1
1624425060000|2021-06-23 05:11:00|130.15|127.65|130.32|127.82|130.32|127.82|130.15|127.65|5
1624425070000|2021-06-23 05:11:10|130.33|127.83|130.36|127.86|130.38|127.88|130.3|127.8|11
1624425080000|2021-06-23 05:11:20|130.34|127.84|130.31|127.81|130.36|127.86|130.3|127.8|17
1624425090000|2021-06-23 05:11:30|130.3|127.8|130.29|127.79|130.34|127.84|130.29|127.79|15
1624425100000|2021-06-23 05:11:40|130.28|127.78|130.16|127.66|130.28|127.78|130.14|127.64|17
1624425110000|2021-06-23 05:11:50|130.15|127.65|130.08|127.58|130.18|127.68|130.07|127.57|20
1624425120000|2021-06-23 05:12:00|130.09|127.59|129.94|127.44|130.14|127.64|129.87|127.37|23
1624425130000|2021-06-23 05:12:10|129.91|127.41|129.85|127.35|129.92|127.42|129.85|127.35|16
1624425140000|2021-06-23 05:12:20|129.84|127.34|129.8|127.3|129.85|127.35|129.79|127.29|18
1624425150000|2021-06-23 05:12:30|129.81|127.31|129.79|127.29|129.84|127.34|129.78|127.28|19
1624425160000|2021-06-23 05:12:40|129.8|127.3|129.87|127.37|129.9|127.4|129.8|127.3|16
1624425170000|2021-06-23 05:12:50|129.88|127.38|129.94|127.44|129.94|127.44|129.86|127.36|17
1624425180000|2021-06-23 05:13:00|129.95|127.45|129.9|127.4|129.98|127.48|129.87|127.37|22
1624425190000|2021-06-23 05:13:10|129.88|127.38|129.98|127.48|129.98|127.48|129.85|127.35|21
1624425200000|2021-06-23 05:13:20|129.95|127.45|130.23|127.73|130.23|127.73|129.95|127.45|24
1624425210000|2021-06-23 05:13:30|130.2|127.7|130.05|127.55|130.21|127.71|130.05|127.55|16
1624425220000|2021-06-23 05:13:40|130.09|127.59|130.01|127.51|130.17|127.67|130.01|127.51|25
1624425230000|2021-06-23 05:13:50|130.02|127.52|130.07|127.57|130.12|127.62|129.99|127.49|13
1624425240000|2021-06-23 05:14:00|130.16|127.66|130.09|127.59|130.17|127.67|130.08|127.58|17
1624425250000|2021-06-23 05:14:10|130.16|127.66|130.13|127.63|130.2|127.7|130.1|127.6|26
1624425260000|2021-06-23 05:14:20|130.12|127.62|129.98|127.48|130.12|127.62|129.98|127.48|23
1624425270000|2021-06-23 05:14:30|129.93|127.43|129.91|127.41|129.93|127.43|129.86|127.36|19
1624425280000|2021-06-23 05:14:40|129.92|127.42|129.83|127.33|129.97|127.47|129.83|127.33|19
1624425290000|2021-06-23 05:14:50|129.85|127.35|129.76|127.26|129.85|127.35|129.74|127.24|25
1624425300000|2021-06-23 05:15:00|129.75|127.25|129.93|127.43|129.93|127.43|129.75|127.25|24
1624425310000|2021-06-23 05:15:10|129.94|127.44|129.95|127.45|129.95|127.45|129.86|127.36|16
1624425320000|2021-06-23 05:15:20|129.96|127.46|129.85|127.35|129.99|127.49|129.85|127.35|23
1624425330000|2021-06-23 05:15:30|129.87|127.37|129.83|127.33|129.87|127.37|129.82|127.32|27
1624425340000|2021-06-23 05:15:40|129.81|127.31|129.79|127.29|129.86|127.36|129.79|127.29|16
1624425350000|2021-06-23 05:15:50|129.78|127.28|129.79|127.29|129.82|127.32|129.78|127.28|11
1624425360000|2021-06-23 05:16:00|129.78|127.28|129.8|127.3|129.81|127.31|129.78|127.28|10
1624425370000|2021-06-23 05:16:10|129.78|127.28|129.7|127.2|129.78|127.28|129.7|127.2|7
1624425380000|2021-06-23 05:16:20|129.68|127.18|129.63|127.13|129.68|127.18|129.57|127.07|18
1624425390000|2021-06-23 05:16:30|129.62|127.12|129.59|127.09|129.62|127.12|129.58|127.08|15
1624425400000|2021-06-23 05:16:40|129.57|127.07|129.58|127.08|129.6|127.1|129.57|127.07|11
1624425410000|2021-06-23 05:16:50|129.59|127.09|129.62|127.12|129.62|127.12|129.57|127.07|11
1624425420000|2021-06-23 05:17:00|129.63|127.13|129.5|127|129.63|127.13|129.5|127|11
1624425430000|2021-06-23 05:17:10|129.51|127.01|129.46|126.96|129.53|127.03|129.46|126.96|18
1624425440000|2021-06-23 05:17:20|129.45|126.95|129.46|126.96|129.47|126.97|129.43|126.93|16
1624425450000|2021-06-23 05:17:30|129.45|126.95|129.46|126.96|129.47|126.97|129.45|126.95|11
1624425460000|2021-06-23 05:17:40|129.45|126.95|129.48|126.98|129.51|127.01|129.43|126.93|18
1624425470000|2021-06-23 05:17:50|129.47|126.97|129.44|126.94|129.47|126.97|129.44|126.94|9
1624425480000|2021-06-23 05:18:00|129.45|126.95|129.49|126.99|129.51|127.01|129.45|126.95|10
1624425490000|2021-06-23 05:18:10|129.5|127|129.48|126.98|129.5|127|129.48|126.98|7
1624425500000|2021-06-23 05:18:20|129.49|126.99|129.41|126.91|129.51|127.01|129.37|126.87|16
1624425510000|2021-06-23 05:18:30|129.4|126.9|129.41|126.91|129.43|126.93|129.39|126.89|14
1624425520000|2021-06-23 05:18:40|129.42|126.92|129.34|126.84|129.42|126.92|129.33|126.83|12
1624425530000|2021-06-23 05:18:50|129.33|126.83|129.26|126.76|129.33|126.83|129.26|126.76|10
1624425540000|2021-06-23 05:19:00|129.27|126.77|129.26|126.76|129.29|126.79|129.26|126.76|12
1624425550000|2021-06-23 05:19:10|129.25|126.75|129.33|126.83|129.33|126.83|129.2|126.7|14
1624425560000|2021-06-23 05:19:20|129.37|126.87|129.37|126.87|129.43|126.93|129.36|126.86|23
1624425570000|2021-06-23 05:19:30|129.35|126.85|129.37|126.87|129.4|126.9|129.34|126.84|28
1624425580000|2021-06-23 05:19:40|129.38|126.88|129.39|126.89|129.4|126.9|129.36|126.86|24
1624425590000|2021-06-23 05:19:50|129.38|126.88|129.47|126.97|129.5|127|129.33|126.83|19
1624425600000|2021-06-23 05:20:00|129.45|126.95|129.52|127.02|129.52|127.02|129.45|126.95|14
1624425610000|2021-06-23 05:20:10|129.53|127.03|129.65|127.15|129.69|127.19|129.48|126.98|26
1624425620000|2021-06-23 05:20:20|129.64|127.14|129.55|127.05|129.64|127.14|129.55|127.05|17
1624425630000|2021-06-23 05:20:30|129.56|127.06|129.54|127.04|129.57|127.07|129.53|127.03|11
1624425640000|2021-06-23 05:20:40|129.56|127.06|129.48|126.98|129.57|127.07|129.44|126.94|24
1624425650000|2021-06-23 05:20:50|129.49|126.99|129.52|127.02|129.54|127.04|129.47|126.97|17
1624425660000|2021-06-23 05:21:00|129.51|127.01|129.52|127.02|129.57|127.07|129.51|127.01|19
1624425670000|2021-06-23 05:21:10|129.53|127.03|129.53|127.03|129.54|127.04|129.52|127.02|7
1624425680000|2021-06-23 05:21:20|129.52|127.02|129.56|127.06|129.56|127.06|129.52|127.02|11
1624425690000|2021-06-23 05:21:30|129.55|127.05|129.53|127.03|129.55|127.05|129.52|127.02|6
1624425700000|2021-06-23 05:21:40|129.54|127.04|129.66|127.16|129.66|127.16|129.53|127.03|17
1624425710000|2021-06-23 05:21:50|129.65|127.15|129.65|127.15|129.71|127.21|129.64|127.14|21
1624425720000|2021-06-23 05:22:00|129.66|127.16|129.62|127.12|129.66|127.16|129.61|127.11|12
1624425730000|2021-06-23 05:22:10|129.61|127.11|129.7|127.2|129.72|127.22|129.61|127.11|19
1624425740000|2021-06-23 05:22:20|129.72|127.22|129.66|127.16|129.72|127.22|129.65|127.15|20
1624425750000|2021-06-23 05:22:30|129.65|127.15|129.63|127.13|129.65|127.15|129.62|127.12|6
1624425760000|2021-06-23 05:22:40|129.62|127.12|129.64|127.14|129.64|127.14|129.61|127.11|9
1624425770000|2021-06-23 05:22:50|129.63|127.13|129.65|127.15|129.65|127.15|129.63|127.13|7
1624425780000|2021-06-23 05:23:00|129.66|127.16|129.66|127.16|129.66|127.16|129.66|127.16|1
1624425790000|2021-06-23 05:23:10|129.65|127.15|129.52|127.02|129.65|127.15|129.52|127.02|13
1624425800000|2021-06-23 05:23:20|129.53|127.03|129.54|127.04|129.58|127.08|129.52|127.02|13
1624425810000|2021-06-23 05:23:30|129.55|127.05|129.63|127.13|129.65|127.15|129.54|127.04|18
1624425820000|2021-06-23 05:23:40|129.62|127.12|129.64|127.14|129.66|127.16|129.59|127.09|13
1624425830000|2021-06-23 05:23:50|129.62|127.12|129.62|127.12|129.68|127.18|129.6|127.1|18
1624425840000|2021-06-23 05:24:00|129.63|127.13|129.67|127.17|129.67|127.17|129.57|127.07|19
1624425850000|2021-06-23 05:24:10|129.68|127.18|129.66|127.16|129.68|127.18|129.64|127.14|16
1624425860000|2021-06-23 05:24:20|129.67|127.17|129.68|127.18|129.69|127.19|129.65|127.15|14
1624425870000|2021-06-23 05:24:30|129.66|127.16|129.66|127.16|129.67|127.17|129.65|127.15|9
1624425880000|2021-06-23 05:24:40|129.65|127.15|129.62|127.12|129.66|127.16|129.62|127.12|11
1624425890000|2021-06-23 05:24:50|129.63|127.13|129.63|127.13|129.63|127.13|129.62|127.12|3
1624425900000|2021-06-23 05:25:00|129.64|127.14|129.79|127.29|129.8|127.3|129.62|127.12|17
1624425910000|2021-06-23 05:25:10|129.8|127.3|129.89|127.39|129.92|127.42|129.77|127.27|26
1624425920000|2021-06-23 05:25:20|129.94|127.44|129.82|127.32|129.94|127.44|129.81|127.31|24
1624425930000|2021-06-23 05:25:30|129.81|127.31|129.71|127.21|129.82|127.32|129.7|127.2|15
1624425940000|2021-06-23 05:25:40|129.7|127.2|129.73|127.23|129.73|127.23|129.7|127.2|13
1624425950000|2021-06-23 05:25:50|129.74|127.24|129.67|127.17|129.75|127.25|129.65|127.15|13
1624425960000|2021-06-23 05:26:00|129.66|127.16|129.63|127.13|129.69|127.19|129.62|127.12|15
1624425970000|2021-06-23 05:26:10|129.62|127.12|129.62|127.12|129.62|127.12|129.62|127.12|1
1624425980000|2021-06-23 05:26:20|129.63|127.13|129.63|127.13|129.65|127.15|129.62|127.12|5
1624425990000|2021-06-23 05:26:30|129.64|127.14|129.67|127.17|129.67|127.17|129.63|127.13|5
1624426000000|2021-06-23 05:26:40|129.7|127.2|129.75|127.25|129.76|127.26|129.69|127.19|12
1624426010000|2021-06-23 05:26:50|129.76|127.26|129.77|127.27|129.78|127.28|129.71|127.21|16
1624426020000|2021-06-23 05:27:00|129.78|127.28|129.8|127.3|129.84|127.34|129.74|127.24|20
1624426030000|2021-06-23 05:27:10|129.78|127.28|129.71|127.21|129.79|127.29|129.71|127.21|10
1624426040000|2021-06-23 05:27:20|129.7|127.2|129.69|127.19|129.72|127.22|129.68|127.18|20
1624426050000|2021-06-23 05:27:30|129.7|127.2|129.74|127.24|129.74|127.24|129.7|127.2|2
1624426060000|2021-06-23 05:27:40|129.73|127.23|129.69|127.19|129.76|127.26|129.69|127.19|12
1624426070000|2021-06-23 05:27:50|129.7|127.2|129.71|127.21|129.71|127.21|129.69|127.19|6
1624426080000|2021-06-23 05:28:00|129.73|127.23|129.8|127.3|129.8|127.3|129.73|127.23|7
1624426090000|2021-06-23 05:28:10|129.79|127.29|129.79|127.29|129.81|127.31|129.78|127.28|14
1624426100000|2021-06-23 05:28:20|129.83|127.33|129.79|127.29|129.83|127.33|129.77|127.27|9
1624426110000|2021-06-23 05:28:30|129.8|127.3|129.79|127.29|129.83|127.33|129.77|127.27|10
1624426120000|2021-06-23 05:28:40|129.82|127.32|129.87|127.37|129.9|127.4|129.82|127.32|23
1624426130000|2021-06-23 05:28:50|129.88|127.38|129.87|127.37|129.9|127.4|129.85|127.35|9
1624426140000|2021-06-23 05:29:00|129.88|127.38|129.86|127.36|129.88|127.38|129.85|127.35|9
1624426150000|2021-06-23 05:29:10|129.85|127.35|129.85|127.35|129.87|127.37|129.85|127.35|12
1624426160000|2021-06-23 05:29:20|129.86|127.36|129.83|127.33|129.86|127.36|129.82|127.32|19
1624426170000|2021-06-23 05:29:30|129.84|127.34|129.86|127.36|129.89|127.39|129.83|127.33|20
1624426180000|2021-06-23 05:29:40|129.84|127.34|129.8|127.3|129.89|127.39|129.79|127.29|19
1624426190000|2021-06-23 05:29:50|129.79|127.29|129.73|127.23|129.79|127.29|129.73|127.23|10
1624426200000|2021-06-23 05:30:00|129.72|127.22|129.81|127.31|129.82|127.32|129.69|127.19|19
1624426210000|2021-06-23 05:30:10|129.82|127.32|129.87|127.37|129.88|127.38|129.82|127.32|20
1624426220000|2021-06-23 05:30:20|129.88|127.38|129.87|127.37|129.88|127.38|129.83|127.33|12
1624426230000|2021-06-23 05:30:30|129.86|127.36|129.83|127.33|129.87|127.37|129.83|127.33|12
1624426240000|2021-06-23 05:30:40|129.95|127.45|129.91|127.41|129.95|127.45|129.87|127.37|11
1624426250000|2021-06-23 05:30:50|129.9|127.4|130.14|127.64|130.15|127.65|129.85|127.35|26
1624426260000|2021-06-23 05:31:00|130.2|127.7|130.15|127.65|130.22|127.72|130.15|127.65|18
1624426270000|2021-06-23 05:31:10|130.14|127.64|130.12|127.62|130.14|127.64|130.08|127.58|19
1624426280000|2021-06-23 05:31:20|130.13|127.63|130.24|127.74|130.25|127.75|130.12|127.62|18
1624426290000|2021-06-23 05:31:30|130.23|127.73|130.25|127.75|130.3|127.8|130.21|127.71|18
1624426300000|2021-06-23 05:31:40|130.24|127.74|130.25|127.75|130.29|127.79|130.24|127.74|12
1624426310000|2021-06-23 05:31:50|130.27|127.77|130.17|127.67|130.27|127.77|130.17|127.67|19
1624426320000|2021-06-23 05:32:00|130.18|127.68|130.19|127.69|130.21|127.71|130.17|127.67|11
1624426330000|2021-06-23 05:32:10|130.2|127.7|130.22|127.72|130.23|127.73|130.18|127.68|14
1624426340000|2021-06-23 05:32:20|130.23|127.73|130.31|127.81|130.31|127.81|130.21|127.71|21
1624426350000|2021-06-23 05:32:30|130.37|127.87|130.37|127.87|130.42|127.92|130.36|127.86|18
1624426360000|2021-06-23 05:32:40|130.36|127.86|130.45|127.95|130.45|127.95|130.35|127.85|17
1624426370000|2021-06-23 05:32:50|130.46|127.96|130.46|127.96|130.47|127.97|130.45|127.95|11
1624426380000|2021-06-23 05:33:00|130.45|127.95|130.42|127.92|130.5|128|130.41|127.91|21
1624426390000|2021-06-23 05:33:10|130.41|127.91|130.5|128|130.5|128|130.41|127.91|18
1624426400000|2021-06-23 05:33:20|130.49|127.99|130.51|128.01|130.51|128.01|130.47|127.97|12
1624426410000|2021-06-23 05:33:30|130.52|128.02|130.57|128.07|130.57|128.07|130.47|127.97|18
1624426420000|2021-06-23 05:33:40|130.56|128.06|130.62|128.12|130.62|128.12|130.55|128.05|17
1624426430000|2021-06-23 05:33:50|130.63|128.13|130.73|128.23|130.74|128.24|130.63|128.13|14
1624426440000|2021-06-23 05:34:00|130.74|128.24|130.64|128.14|130.74|128.24|130.63|128.13|18
1624426450000|2021-06-23 05:34:10|130.65|128.15|130.62|128.12|130.71|128.21|130.62|128.12|16
1624426460000|2021-06-23 05:34:20|130.58|128.08|130.56|128.06|130.58|128.08|130.54|128.04|25
1624426470000|2021-06-23 05:34:30|130.57|128.07|130.76|128.26|130.76|128.26|130.57|128.07|18
1624426480000|2021-06-23 05:34:40|130.77|128.27|130.81|128.31|130.86|128.36|130.75|128.25|20
1624426490000|2021-06-23 05:34:50|130.82|128.32|130.8|128.3|130.87|128.37|130.77|128.27|26
1624426500000|2021-06-23 05:35:00|130.81|128.31|130.71|128.21|130.82|128.32|130.69|128.19|24
1624426510000|2021-06-23 05:35:10|130.7|128.2|130.75|128.25|130.77|128.27|130.67|128.17|23
1624426520000|2021-06-23 05:35:20|130.76|128.26|130.7|128.2|130.77|128.27|130.67|128.17|21
1624426530000|2021-06-23 05:35:30|130.71|128.21|130.57|128.07|130.73|128.23|130.55|128.05|25
1624426540000|2021-06-23 05:35:40|130.61|128.11|130.57|128.07|130.65|128.15|130.57|128.07|17
1624426550000|2021-06-23 05:35:50|130.58|128.08|130.6|128.1|130.61|128.11|130.56|128.06|15
1624426560000|2021-06-23 05:36:00|130.59|128.09|130.92|128.42|130.93|128.43|130.59|128.09|21
1624426570000|2021-06-23 05:36:10|130.97|128.47|131.19|128.69|131.19|128.69|130.9|128.4|28
1624426580000|2021-06-23 05:36:20|131.17|128.67|131.2|128.7|131.31|128.81|131.17|128.67|22
1624426590000|2021-06-23 05:36:30|131.21|128.71|131.2|128.7|131.27|128.77|131.17|128.67|25
1624426600000|2021-06-23 05:36:40|131.22|128.72|131.26|128.76|131.26|128.76|131.2|128.7|25
1624426610000|2021-06-23 05:36:50|131.25|128.75|131.13|128.63|131.25|128.75|131.13|128.63|16
1624426620000|2021-06-23 05:37:00|131.14|128.64|131.08|128.58|131.14|128.64|131.06|128.56|18
1624426630000|2021-06-23 05:37:10|131.07|128.57|131.12|128.62|131.18|128.68|131.04|128.54|25
1624426640000|2021-06-23 05:37:20|131.14|128.64|131.18|128.68|131.19|128.69|131.14|128.64|16
1624426650000|2021-06-23 05:37:30|131.17|128.67|131.05|128.55|131.17|128.67|131.04|128.54|17
1624426660000|2021-06-23 05:37:40|131.06|128.56|131|128.5|131.1|128.6|130.99|128.49|21
1624426670000|2021-06-23 05:37:50|131.02|128.52|130.88|128.38|131.02|128.52|130.86|128.36|22
1624426680000|2021-06-23 05:38:00|130.86|128.36|131.02|128.52|131.05|128.55|130.85|128.35|30
1624426690000|2021-06-23 05:38:10|131.01|128.51|131.01|128.51|131.03|128.53|131|128.5|13
1624426700000|2021-06-23 05:38:20|131|128.5|130.97|128.47|131|128.5|130.95|128.45|17
1624426710000|2021-06-23 05:38:30|130.96|128.46|130.94|128.44|130.98|128.48|130.88|128.38|29
1624426720000|2021-06-23 05:38:40|130.95|128.45|130.89|128.39|130.98|128.48|130.88|128.38|21
1624426730000|2021-06-23 05:38:50|130.9|128.4|130.88|128.38|130.9|128.4|130.87|128.37|17
1624426740000|2021-06-23 05:39:00|130.86|128.36|130.9|128.4|130.92|128.42|130.84|128.34|19
1624426750000|2021-06-23 05:39:10|130.91|128.41|130.99|128.49|131.03|128.53|130.91|128.41|30
1624426760000|2021-06-23 05:39:20|130.98|128.48|131|128.5|131.02|128.52|130.97|128.47|23
1624426770000|2021-06-23 05:39:30|131.01|128.51|130.94|128.44|131.01|128.51|130.93|128.43|24
1624426780000|2021-06-23 05:39:40|130.96|128.46|130.98|128.48|131.01|128.51|130.94|128.44|20
1624426790000|2021-06-23 05:39:50|131|128.5|130.98|128.48|131.05|128.55|130.95|128.45|23
1624426800000|2021-06-23 05:40:00|130.97|128.47|131.1|128.6|131.13|128.63|130.96|128.46|24
1624426810000|2021-06-23 05:40:10|131.12|128.62|131.08|128.58|131.14|128.64|131.06|128.56|26
1624426820000|2021-06-23 05:40:20|131.07|128.57|131.07|128.57|131.08|128.58|131.03|128.53|20
1624426830000|2021-06-23 05:40:30|131.04|128.54|131.03|128.53|131.07|128.57|131.03|128.53|12
1624426840000|2021-06-23 05:40:40|131.02|128.52|131.03|128.53|131.03|128.53|131|128.5|11
1624426850000|2021-06-23 05:40:50|131.04|128.54|131.04|128.54|131.1|128.6|131.03|128.53|22
1624426860000|2021-06-23 05:41:00|131.05|128.55|131.11|128.61|131.11|128.61|131.04|128.54|20
1624426870000|2021-06-23 05:41:10|131.12|128.62|131.06|128.56|131.12|128.62|131.05|128.55|17
1624426880000|2021-06-23 05:41:20|131.07|128.57|131.08|128.58|131.09|128.59|131.05|128.55|11
1624426890000|2021-06-23 05:41:30|131.1|128.6|131.08|128.58|131.11|128.61|131.05|128.55|15
1624426900000|2021-06-23 05:41:40|131.07|128.57|131.04|128.54|131.07|128.57|130.95|128.45|22
1624426910000|2021-06-23 05:41:50|131.03|128.53|131|128.5|131.05|128.55|130.97|128.47|19
1624426920000|2021-06-23 05:42:00|130.99|128.49|131|128.5|131.02|128.52|130.98|128.48|13
1624426930000|2021-06-23 05:42:10|130.99|128.49|131|128.5|131.02|128.52|130.99|128.49|16
1624426940000|2021-06-23 05:42:20|131.02|128.52|131.09|128.59|131.09|128.59|131.02|128.52|18
1624426950000|2021-06-23 05:42:30|131.08|128.58|131.04|128.54|131.11|128.61|131.04|128.54|20
1624426960000|2021-06-23 05:42:40|131.06|128.56|131.03|128.53|131.1|128.6|131.03|128.53|15
1624426970000|2021-06-23 05:42:50|131.04|128.54|131.02|128.52|131.04|128.54|131.02|128.52|9
1624426980000|2021-06-23 05:43:00|131.03|128.53|131.04|128.54|131.04|128.54|131.02|128.52|10
1624426990000|2021-06-23 05:43:10|131.03|128.53|131.04|128.54|131.05|128.55|131.03|128.53|12
1624427000000|2021-06-23 05:43:20|131.03|128.53|131|128.5|131.03|128.53|130.99|128.49|12
1624427010000|2021-06-23 05:43:30|131.01|128.51|130.96|128.46|131.03|128.53|130.96|128.46|20
1624427020000|2021-06-23 05:43:40|130.97|128.47|131.02|128.52|131.02|128.52|130.95|128.45|12
1624427030000|2021-06-23 05:43:50|131.01|128.51|131.03|128.53|131.05|128.55|131.01|128.51|11
1624427040000|2021-06-23 05:44:00|131.06|128.56|131.05|128.55|131.08|128.58|131.03|128.53|14
1624427050000|2021-06-23 05:44:10|131.04|128.54|131.03|128.53|131.07|128.57|131.03|128.53|18
1624427060000|2021-06-23 05:44:20|131.04|128.54|131.04|128.54|131.05|128.55|131.02|128.52|12
1624427070000|2021-06-23 05:44:30|131.03|128.53|131.05|128.55|131.05|128.55|131.02|128.52|12
1624427080000|2021-06-23 05:44:40|131.04|128.54|131.05|128.55|131.06|128.56|131.02|128.52|17
1624427090000|2021-06-23 05:44:50|131.04|128.54|131.04|128.54|131.05|128.55|131.03|128.53|9
1624427100000|2021-06-23 05:45:00|131.03|128.53|131.26|128.76|131.26|128.76|131.03|128.53|20
1624427110000|2021-06-23 05:45:10|131.25|128.75|131.26|128.76|131.31|128.81|131.23|128.73|20
1624427120000|2021-06-23 05:45:20|131.27|128.77|131.21|128.71|131.27|128.77|131.2|128.7|14
1624427130000|2021-06-23 05:45:30|131.2|128.7|131.29|128.79|131.29|128.79|131.2|128.7|20
1624427140000|2021-06-23 05:45:40|131.28|128.78|131.33|128.83|131.35|128.85|131.28|128.78|22
1624427150000|2021-06-23 05:45:50|131.34|128.84|131.48|128.98|131.48|128.98|131.3|128.8|20
1624427160000|2021-06-23 05:46:00|131.49|128.99|131.37|128.87|131.5|129|131.37|128.87|23
1624427170000|2021-06-23 05:46:10|131.38|128.88|131.4|128.9|131.4|128.9|131.33|128.83|20
1624427180000|2021-06-23 05:46:20|131.41|128.91|131.4|128.9|131.46|128.96|131.35|128.85|26
1624427190000|2021-06-23 05:46:30|131.39|128.89|131.38|128.88|131.4|128.9|131.35|128.85|25
1624427200000|2021-06-23 05:46:40|131.39|128.89|131.35|128.85|131.4|128.9|131.35|128.85|13
1624427210000|2021-06-23 05:46:50|131.34|128.84|131.42|128.92|131.43|128.93|131.34|128.84|12
1624427220000|2021-06-23 05:47:00|131.44|128.94|131.47|128.97|131.5|129|131.44|128.94|18
1624427230000|2021-06-23 05:47:10|131.49|128.99|131.71|129.21|131.77|129.27|131.49|128.99|26
1624427240000|2021-06-23 05:47:20|131.7|129.2|131.88|129.38|131.9|129.4|131.7|129.2|23
1624427250000|2021-06-23 05:47:30|131.9|129.4|131.82|129.32|131.9|129.4|131.82|129.32|19
1624427260000|2021-06-23 05:47:40|131.86|129.36|131.85|129.35|131.88|129.38|131.85|129.35|16
1624427270000|2021-06-23 05:47:50|131.84|129.34|131.82|129.32|131.88|129.38|131.79|129.29|28
1624427280000|2021-06-23 05:48:00|131.83|129.33|131.83|129.33|131.86|129.36|131.76|129.26|22
1624427290000|2021-06-23 05:48:10|131.85|129.35|131.76|129.26|131.85|129.35|131.75|129.25|24
1624427300000|2021-06-23 05:48:20|131.75|129.25|131.62|129.12|131.77|129.27|131.62|129.12|18
1624427310000|2021-06-23 05:48:30|131.61|129.11|131.56|129.06|131.63|129.13|131.52|129.02|25
1624427320000|2021-06-23 05:48:40|131.55|129.05|131.61|129.11|131.61|129.11|131.54|129.04|17
1624427330000|2021-06-23 05:48:50|131.62|129.12|131.52|129.02|131.66|129.16|131.52|129.02|23
1624427340000|2021-06-23 05:49:00|131.51|129.01|131.74|129.24|131.74|129.24|131.51|129.01|22
1624427350000|2021-06-23 05:49:10|131.73|129.23|131.84|129.34|131.84|129.34|131.73|129.23|20
1624427360000|2021-06-23 05:49:20|131.83|129.33|131.86|129.36|131.87|129.37|131.75|129.25|28
1624427370000|2021-06-23 05:49:30|131.85|129.35|131.74|129.24|131.89|129.39|131.73|129.23|27
1624427380000|2021-06-23 05:49:40|131.75|129.25|131.74|129.24|131.79|129.29|131.69|129.19|24
1624427390000|2021-06-23 05:49:50|131.73|129.23|131.75|129.25|131.88|129.38|131.7|129.2|28
1624427400000|2021-06-23 05:50:00|131.74|129.24|131.72|129.22|131.79|129.29|131.71|129.21|15
1624427410000|2021-06-23 05:50:10|131.71|129.21|131.57|129.07|131.72|129.22|131.57|129.07|16
1624427420000|2021-06-23 05:50:20|131.56|129.06|131.7|129.2|131.71|129.21|131.55|129.05|21
1624427430000|2021-06-23 05:50:30|131.68|129.18|131.65|129.15|131.71|129.21|131.64|129.14|28
1624427440000|2021-06-23 05:50:40|131.66|129.16|131.76|129.26|131.77|129.27|131.66|129.16|19
1624427450000|2021-06-23 05:50:50|131.75|129.25|131.8|129.3|131.81|129.31|131.74|129.24|14
1624427460000|2021-06-23 05:51:00|131.79|129.29|131.73|129.23|131.81|129.31|131.73|129.23|16
1624427470000|2021-06-23 05:51:10|131.74|129.24|131.64|129.14|131.74|129.24|131.62|129.12|12
1624427480000|2021-06-23 05:51:20|131.61|129.11|131.71|129.21|131.71|129.21|131.61|129.11|24
1624427490000|2021-06-23 05:51:30|131.67|129.17|131.66|129.16|131.71|129.21|131.63|129.13|22
1624427500000|2021-06-23 05:51:40|131.67|129.17|131.66|129.16|131.68|129.18|131.61|129.11|20
1624427510000|2021-06-23 05:51:50|131.7|129.2|131.67|129.17|131.7|129.2|131.66|129.16|8
1624427520000|2021-06-23 05:52:00|131.68|129.18|131.71|129.21|131.72|129.22|131.68|129.18|10
1624427530000|2021-06-23 05:52:10|131.7|129.2|131.71|129.21|131.71|129.21|131.7|129.2|6
1624427540000|2021-06-23 05:52:20|131.7|129.2|131.7|129.2|131.71|129.21|131.69|129.19|20
1624427550000|2021-06-23 05:52:30|131.71|129.21|131.69|129.19|131.72|129.22|131.69|129.19|18
1624427560000|2021-06-23 05:52:40|131.68|129.18|131.7|129.2|131.71|129.21|131.6|129.1|25
1624427570000|2021-06-23 05:52:50|131.71|129.21|131.7|129.2|131.71|129.21|131.68|129.18|14
1624427580000|2021-06-23 05:53:00|131.71|129.21|131.8|129.3|131.8|129.3|131.7|129.2|20
1624427590000|2021-06-23 05:53:10|131.79|129.29|131.75|129.25|131.81|129.31|131.75|129.25|13
1624427600000|2021-06-23 05:53:20|131.73|129.23|131.87|129.37|131.87|129.37|131.73|129.23|20
1624427610000|2021-06-23 05:53:30|131.91|129.41|131.84|129.34|131.94|129.44|131.84|129.34|13
1624427620000|2021-06-23 05:53:40|131.83|129.33|131.86|129.36|131.86|129.36|131.83|129.33|3
1624427630000|2021-06-23 05:53:50|131.85|129.35|131.86|129.36|131.88|129.38|131.85|129.35|10
1624427640000|2021-06-23 05:54:00|131.88|129.38|131.91|129.41|131.91|129.41|131.87|129.37|15
1624427650000|2021-06-23 05:54:10|131.92|129.42|132.11|129.61|132.15|129.65|131.92|129.42|32
1624427660000|2021-06-23 05:54:20|132.09|129.59|132.19|129.69|132.26|129.76|132.09|129.59|23
1624427670000|2021-06-23 05:54:30|132.21|129.71|132.1|129.6|132.24|129.74|132.1|129.6|21
1624427680000|2021-06-23 05:54:40|132.09|129.59|132.05|129.55|132.12|129.62|132.04|129.54|16
1624427690000|2021-06-23 05:54:50|132.06|129.56|132.08|129.58|132.11|129.61|132.01|129.51|23
1624427700000|2021-06-23 05:55:00|132.09|129.59|132.15|129.65|132.19|129.69|132.05|129.55|25
1624427710000|2021-06-23 05:55:10|132.11|129.61|132.11|129.61|132.21|129.71|132.11|129.61|21
1624427720000|2021-06-23 05:55:20|132.12|129.62|132.08|129.58|132.13|129.63|132.07|129.57|30
1624427730000|2021-06-23 05:55:30|132.09|129.59|132.1|129.6|132.12|129.62|132.06|129.56|14
1624427740000|2021-06-23 05:55:40|132.11|129.61|132.09|129.59|132.11|129.61|132.04|129.54|13
1624427750000|2021-06-23 05:55:50|132.07|129.57|132.09|129.59|132.11|129.61|132.05|129.55|21
1624427760000|2021-06-23 05:56:00|132.1|129.6|132.16|129.66|132.16|129.66|132.1|129.6|9
1624427770000|2021-06-23 05:56:10|132.15|129.65|132.17|129.67|132.18|129.68|132.15|129.65|18
1624427780000|2021-06-23 05:56:20|132.15|129.65|132.17|129.67|132.2|129.7|132.14|129.64|22
1624427790000|2021-06-23 05:56:30|132.16|129.66|132.16|129.66|132.16|129.66|132.13|129.63|15
1624427800000|2021-06-23 05:56:40|132.17|129.67|132.33|129.83|132.33|129.83|132.13|129.63|22
1624427810000|2021-06-23 05:56:50|132.34|129.84|132.35|129.85|132.38|129.88|132.3|129.8|15
1624427820000|2021-06-23 05:57:00|132.36|129.86|132.3|129.8|132.36|129.86|132.3|129.8|18
1624427830000|2021-06-23 05:57:10|132.31|129.81|132.32|129.82|132.32|129.82|132.27|129.77|18
1624427840000|2021-06-23 05:57:20|132.33|129.83|132.41|129.91|132.41|129.91|132.32|129.82|12
1624427850000|2021-06-23 05:57:30|132.4|129.9|132.44|129.94|132.45|129.95|132.38|129.88|14
1624427860000|2021-06-23 05:57:40|132.45|129.95|132.61|130.11|132.61|130.11|132.43|129.93|24
1624427870000|2021-06-23 05:57:50|132.62|130.12|132.56|130.06|132.63|130.13|132.55|130.05|14
1624427880000|2021-06-23 05:58:00|132.55|130.05|132.48|129.98|132.57|130.07|132.48|129.98|13
1624427890000|2021-06-23 05:58:10|132.47|129.97|132.41|129.91|132.47|129.97|132.39|129.89|16
1624427900000|2021-06-23 05:58:20|132.39|129.89|132.39|129.89|132.45|129.95|132.38|129.88|14
1624427910000|2021-06-23 05:58:30|132.4|129.9|132.33|129.83|132.4|129.9|132.27|129.77|18
1624427920000|2021-06-23 05:58:40|132.32|129.82|132.28|129.78|132.32|129.82|132.28|129.78|15
1624427930000|2021-06-23 05:58:50|132.29|129.79|132.31|129.81|132.31|129.81|132.28|129.78|16
1624427940000|2021-06-23 05:59:00|132.3|129.8|132.29|129.79|132.32|129.82|132.28|129.78|16
1624427950000|2021-06-23 05:59:10|132.3|129.8|132.25|129.75|132.3|129.8|132.24|129.74|16
1624427960000|2021-06-23 05:59:20|132.26|129.76|132.43|129.93|132.45|129.95|132.26|129.76|21
1624427970000|2021-06-23 05:59:30|132.42|129.92|132.41|129.91|132.48|129.98|132.41|129.91|12
1624427980000|2021-06-23 05:59:40|132.42|129.92|132.38|129.88|132.43|129.93|132.38|129.88|18
1624427990000|2021-06-23 05:59:50|132.37|129.87|132.47|129.97|132.51|130.01|132.37|129.87|19
1624428000000|2021-06-23 06:00:00|132.46|129.96|132.77|130.27|132.77|130.27|132.45|129.95|20
1624428010000|2021-06-23 06:00:10|132.78|130.28|132.67|130.17|132.88|130.38|132.66|130.16|26
1624428020000|2021-06-23 06:00:20|132.66|130.16|132.58|130.08|132.73|130.23|132.57|130.07|17
1624428030000|2021-06-23 06:00:30|132.55|130.05|132.43|129.93|132.55|130.05|132.41|129.91|23
1624428040000|2021-06-23 06:00:40|132.42|129.92|132.29|129.79|132.42|129.92|132.26|129.76|22
1624428050000|2021-06-23 06:00:50|132.28|129.78|132.22|129.72|132.29|129.79|132.22|129.72|16
1624428060000|2021-06-23 06:01:00|132.23|129.73|132.11|129.61|132.26|129.76|132.11|129.61|26
1624428070000|2021-06-23 06:01:10|132.09|129.59|132.04|129.54|132.14|129.64|132.03|129.53|22
1624428080000|2021-06-23 06:01:20|132.08|129.58|131.99|129.49|132.11|129.61|131.99|129.49|20
1624428090000|2021-06-23 06:01:30|132|129.5|132.11|129.61|132.13|129.63|132|129.5|22
1624428100000|2021-06-23 06:01:40|132.12|129.62|132.08|129.58|132.13|129.63|132.07|129.57|14
1624428110000|2021-06-23 06:01:50|132.09|129.59|131.96|129.46|132.09|129.59|131.96|129.46|16
1624428120000|2021-06-23 06:02:00|131.97|129.47|132.03|129.53|132.04|129.54|131.97|129.47|22
1624428130000|2021-06-23 06:02:10|132.01|129.51|131.97|129.47|132.04|129.54|131.97|129.47|19
1624428140000|2021-06-23 06:02:20|131.95|129.45|131.81|129.31|131.98|129.48|131.81|129.31|27
1624428150000|2021-06-23 06:02:30|131.83|129.33|131.76|129.26|131.83|129.33|131.69|129.19|24
1624428160000|2021-06-23 06:02:40|131.77|129.27|131.68|129.18|131.77|129.27|131.68|129.18|17
1624428170000|2021-06-23 06:02:50|131.67|129.17|131.72|129.22|131.79|129.29|131.67|129.17|23
1624428180000|2021-06-23 06:03:00|131.71|129.21|131.66|129.16|131.71|129.21|131.65|129.15|17
1624428190000|2021-06-23 06:03:10|131.67|129.17|131.74|129.24|131.74|129.24|131.66|129.16|15
1624428200000|2021-06-23 06:03:20|131.73|129.23|131.67|129.17|131.81|129.31|131.67|129.17|21
1624428210000|2021-06-23 06:03:30|131.65|129.15|131.52|129.02|131.65|129.15|131.52|129.02|12
1624428220000|2021-06-23 06:03:40|131.53|129.03|131.47|128.97|131.54|129.04|131.44|128.94|25
1624428230000|2021-06-23 06:03:50|131.46|128.96|131.54|129.04|131.55|129.05|131.43|128.93|17
1624428240000|2021-06-23 06:04:00|131.5|129|131.58|129.08|131.58|129.08|131.41|128.91|26
1624428250000|2021-06-23 06:04:10|131.59|129.09|131.73|129.23|131.8|129.3|131.59|129.09|30
1624428260000|2021-06-23 06:04:20|131.72|129.22|131.68|129.18|131.72|129.22|131.66|129.16|21
1624428270000|2021-06-23 06:04:30|131.67|129.17|131.67|129.17|131.69|129.19|131.67|129.17|7
1624428280000|2021-06-23 06:04:40|131.72|129.22|131.71|129.21|131.77|129.27|131.67|129.17|18
1624428290000|2021-06-23 06:04:50|131.72|129.22|131.68|129.18|131.76|129.26|131.68|129.18|19
1624428300000|2021-06-23 06:05:00|131.67|129.17|131.61|129.11|131.67|129.17|131.6|129.1|9
1624428310000|2021-06-23 06:05:10|131.62|129.12|131.62|129.12|131.66|129.16|131.61|129.11|14
1624428320000|2021-06-23 06:05:20|131.61|129.11|131.78|129.28|131.8|129.3|131.61|129.11|25
1624428330000|2021-06-23 06:05:30|131.77|129.27|131.82|129.32|131.82|129.32|131.7|129.2|16
1624428340000|2021-06-23 06:05:40|131.84|129.34|131.87|129.37|131.87|129.37|131.82|129.32|19
1624428350000|2021-06-23 06:05:50|131.84|129.34|131.85|129.35|131.86|129.36|131.74|129.24|19
1624428360000|2021-06-23 06:06:00|131.84|129.34|131.78|129.28|131.86|129.36|131.76|129.26|12
1624428370000|2021-06-23 06:06:10|131.76|129.26|131.76|129.26|131.79|129.29|131.7|129.2|18
1624428380000|2021-06-23 06:06:20|131.75|129.25|131.83|129.33|131.84|129.34|131.75|129.25|14
1624428390000|2021-06-23 06:06:30|131.82|129.32|131.72|129.22|131.82|129.32|131.72|129.22|17
1624428400000|2021-06-23 06:06:40|131.73|129.23|131.74|129.24|131.75|129.25|131.72|129.22|10
1624428410000|2021-06-23 06:06:50|131.72|129.22|131.65|129.15|131.72|129.22|131.64|129.14|14
1624428420000|2021-06-23 06:07:00|131.66|129.16|131.66|129.16|131.68|129.18|131.64|129.14|19
1624428430000|2021-06-23 06:07:10|131.64|129.14|131.62|129.12|131.65|129.15|131.61|129.11|8
1624428440000|2021-06-23 06:07:20|131.63|129.13|131.63|129.13|131.63|129.13|131.6|129.1|11
1624428450000|2021-06-23 06:07:30|131.62|129.12|131.58|129.08|131.63|129.13|131.58|129.08|13
1624428460000|2021-06-23 06:07:40|131.62|129.12|131.59|129.09|131.62|129.12|131.57|129.07|15
1624428470000|2021-06-23 06:07:50|131.62|129.12|131.64|129.14|131.65|129.15|131.58|129.08|16
1624428480000|2021-06-23 06:08:00|131.65|129.15|131.54|129.04|131.65|129.15|131.52|129.02|19
1624428490000|2021-06-23 06:08:10|131.53|129.03|131.52|129.02|131.53|129.03|131.51|129.01|12
1624428500000|2021-06-23 06:08:20|131.53|129.03|131.5|129|131.54|129.04|131.5|129|9
1624428510000|2021-06-23 06:08:30|131.51|129.01|131.62|129.12|131.64|129.14|131.5|129|13
1624428520000|2021-06-23 06:08:40|131.63|129.13|131.64|129.14|131.65|129.15|131.62|129.12|15
1624428530000|2021-06-23 06:08:50|131.63|129.13|131.51|129.01|131.63|129.13|131.51|129.01|13
1624428540000|2021-06-23 06:09:00|131.5|129|131.41|128.91|131.5|129|131.41|128.91|7
1624428550000|2021-06-23 06:09:10|131.42|128.92|131.43|128.93|131.43|128.93|131.41|128.91|8
1624428560000|2021-06-23 06:09:20|131.44|128.94|131.47|128.97|131.47|128.97|131.43|128.93|9
1624428570000|2021-06-23 06:09:30|131.46|128.96|131.43|128.93|131.46|128.96|131.43|128.93|3
1624428580000|2021-06-23 06:09:40|131.42|128.92|131.43|128.93|131.44|128.94|131.42|128.92|10
1624428590000|2021-06-23 06:09:50|131.44|128.94|131.44|128.94|131.45|128.95|131.43|128.93|7
1624428600000|2021-06-23 06:10:00|131.43|128.93|131.39|128.89|131.43|128.93|131.39|128.89|4
1624428610000|2021-06-23 06:10:10|131.43|128.93|131.4|128.9|131.43|128.93|131.37|128.87|18
1624428620000|2021-06-23 06:10:20|131.39|128.89|131.4|128.9|131.41|128.91|131.37|128.87|8
1624428630000|2021-06-23 06:10:30|131.41|128.91|131.45|128.95|131.45|128.95|131.4|128.9|11
1624428640000|2021-06-23 06:10:40|131.43|128.93|131.41|128.91|131.49|128.99|131.4|128.9|23
1624428650000|2021-06-23 06:10:50|131.42|128.92|131.4|128.9|131.42|128.92|131.38|128.88|10
1624428660000|2021-06-23 06:11:00|131.41|128.91|131.42|128.92|131.43|128.93|131.41|128.91|10
1624428670000|2021-06-23 06:11:10|131.43|128.93|131.35|128.85|131.43|128.93|131.33|128.83|13
1624428680000|2021-06-23 06:11:20|131.34|128.84|131.3|128.8|131.35|128.85|131.3|128.8|10
1624428690000|2021-06-23 06:11:30|131.31|128.81|131.18|128.68|131.31|128.81|131.18|128.68|15
1624428700000|2021-06-23 06:11:40|131.15|128.65|131.14|128.64|131.22|128.72|131.13|128.63|23
1624428710000|2021-06-23 06:11:50|131.13|128.63|131.19|128.69|131.21|128.71|131.11|128.61|22
1624428720000|2021-06-23 06:12:00|131.18|128.68|131.25|128.75|131.25|128.75|131.18|128.68|8
1624428730000|2021-06-23 06:12:10|131.27|128.77|131.21|128.71|131.27|128.77|131.18|128.68|16
1624428740000|2021-06-23 06:12:20|131.2|128.7|131.22|128.72|131.24|128.74|131.2|128.7|12
1624428750000|2021-06-23 06:12:30|131.21|128.71|131.15|128.65|131.28|128.78|131.15|128.65|21
1624428760000|2021-06-23 06:12:40|131.14|128.64|131.17|128.67|131.19|128.69|131.14|128.64|16
1624428770000|2021-06-23 06:12:50|131.16|128.66|131.15|128.65|131.18|128.68|131.14|128.64|17
1624428780000|2021-06-23 06:13:00|131.14|128.64|131.15|128.65|131.18|128.68|131.13|128.63|21
1624428790000|2021-06-23 06:13:10|131.14|128.64|131.13|128.63|131.15|128.65|131.13|128.63|8
1624428800000|2021-06-23 06:13:20|131.14|128.64|131.14|128.64|131.14|128.64|131.14|128.64|1
1624428810000|2021-06-23 06:13:30|131.13|128.63|131.18|128.68|131.18|128.68|131.13|128.63|4
1624428820000|2021-06-23 06:13:40|131.19|128.69|131.2|128.7|131.21|128.71|131.19|128.69|8
1624428830000|2021-06-23 06:13:50|131.24|128.74|131.24|128.74|131.24|128.74|131.24|128.74|1
1624428840000|2021-06-23 06:14:00|131.26|128.76|131.16|128.66|131.28|128.78|131.15|128.65|15
1624428850000|2021-06-23 06:14:10|131.18|128.68|131.12|128.62|131.18|128.68|131.07|128.57|18
1624428860000|2021-06-23 06:14:20|131.11|128.61|131.06|128.56|131.15|128.65|131.06|128.56|18
1624428870000|2021-06-23 06:14:30|131.05|128.55|131.07|128.57|131.13|128.63|131.04|128.54|17
1624428880000|2021-06-23 06:14:40|131.06|128.56|131.1|128.6|131.1|128.6|131.06|128.56|13
1624428890000|2021-06-23 06:14:50|131.09|128.59|131.18|128.68|131.19|128.69|131.09|128.59|12
1624428900000|2021-06-23 06:15:00|131.17|128.67|131.11|128.61|131.18|128.68|131.11|128.61|17
1624428910000|2021-06-23 06:15:10|131.12|128.62|131.04|128.54|131.12|128.62|131.04|128.54|12
1624428920000|2021-06-23 06:15:20|130.96|128.46|131.03|128.53|131.03|128.53|130.95|128.45|26
1624428930000|2021-06-23 06:15:30|131.04|128.54|131.01|128.51|131.04|128.54|130.99|128.49|15
1624428940000|2021-06-23 06:15:40|131|128.5|131.04|128.54|131.05|128.55|131|128.5|10
1624428950000|2021-06-23 06:15:50|131.03|128.53|131.11|128.61|131.11|128.61|131.03|128.53|9
1624428960000|2021-06-23 06:16:00|131.16|128.66|131.29|128.79|131.3|128.8|131.16|128.66|18
1624428970000|2021-06-23 06:16:10|131.31|128.81|131.4|128.9|131.43|128.93|131.31|128.81|7
1624428980000|2021-06-23 06:16:20|131.42|128.92|131.41|128.91|131.45|128.95|131.37|128.87|10
1624428990000|2021-06-23 06:16:30|131.37|128.87|131.27|128.77|131.4|128.9|131.27|128.77|7
1624429000000|2021-06-23 06:16:40|131.26|128.76|131.32|128.82|131.32|128.82|131.22|128.72|7
1624429010000|2021-06-23 06:16:50|131.3|128.8|131.23|128.73|131.3|128.8|131.22|128.72|12
1624429020000|2021-06-23 06:17:00|131.31|128.81|131.27|128.77|131.37|128.87|131.27|128.77|11
1624429030000|2021-06-23 06:17:10|131.26|128.76|131.28|128.78|131.3|128.8|131.26|128.76|17
1624429040000|2021-06-23 06:17:20|131.27|128.77|131.41|128.91|131.42|128.92|131.27|128.77|9
1624429050000|2021-06-23 06:17:30|131.4|128.9|131.5|129|131.55|129.05|131.4|128.9|12
1624429060000|2021-06-23 06:17:40|131.49|128.99|131.38|128.88|131.52|129.02|131.38|128.88|16
1624429070000|2021-06-23 06:17:50|131.37|128.87|131.29|128.79|131.37|128.87|131.29|128.79|10
1624429080000|2021-06-23 06:18:00|131.3|128.8|131.37|128.87|131.39|128.89|131.3|128.8|7
1624429090000|2021-06-23 06:18:10|131.38|128.88|131.35|128.85|131.38|128.88|131.34|128.84|13
1624429100000|2021-06-23 06:18:20|131.33|128.83|131.36|128.86|131.36|128.86|131.33|128.83|3
1624429110000|2021-06-23 06:18:30|131.38|128.88|131.4|128.9|131.4|128.9|131.38|128.88|4
1624429120000|2021-06-23 06:18:40|131.37|128.87|131.35|128.85|131.37|128.87|131.34|128.84|8
1624429130000|2021-06-23 06:18:50|131.36|128.86|131.18|128.68|131.39|128.89|131.18|128.68|17
1624429140000|2021-06-23 06:19:00|131.16|128.66|131.14|128.64|131.2|128.7|131.12|128.62|20
1624429150000|2021-06-23 06:19:10|131.15|128.65|131|128.5|131.15|128.65|131|128.5|21
1624429160000|2021-06-23 06:19:20|131.01|128.51|131|128.5|131.05|128.55|131|128.5|13
1624429170000|2021-06-23 06:19:30|130.98|128.48|131.03|128.53|131.1|128.6|130.95|128.45|21
1624429180000|2021-06-23 06:19:40|131.04|128.54|131.09|128.59|131.16|128.66|131.03|128.53|18
1624429190000|2021-06-23 06:19:50|131.1|128.6|131.13|128.63|131.17|128.67|131.09|128.59|17
1624429200000|2021-06-23 06:20:00|131.14|128.64|131.14|128.64|131.16|128.66|131.13|128.63|11
1624429210000|2021-06-23 06:20:10|131.13|128.63|131.2|128.7|131.2|128.7|131.13|128.63|13
1624429220000|2021-06-23 06:20:20|131.21|128.71|131.22|128.72|131.22|128.72|131.16|128.66|14
1624429230000|2021-06-23 06:20:30|131.21|128.71|131.2|128.7|131.21|128.71|131.18|128.68|4
1624429240000|2021-06-23 06:20:40|131.19|128.69|131.21|128.71|131.21|128.71|131.18|128.68|6
1624429250000|2021-06-23 06:20:50|131.18|128.68|131.2|128.7|131.2|128.7|131.14|128.64|13
1624429260000|2021-06-23 06:21:00|131.21|128.71|131.24|128.74|131.25|128.75|131.19|128.69|9
1624429270000|2021-06-23 06:21:10|131.23|128.73|131.25|128.75|131.25|128.75|131.22|128.72|9
1624429280000|2021-06-23 06:21:20|131.24|128.74|131.21|128.71|131.24|128.74|131.21|128.71|4
1624429290000|2021-06-23 06:21:30|131.2|128.7|131.23|128.73|131.24|128.74|131.19|128.69|13
1624429300000|2021-06-23 06:21:40|131.21|128.71|131.23|128.73|131.24|128.74|131.21|128.71|6
1624429310000|2021-06-23 06:21:50|131.22|128.72|131.22|128.72|131.22|128.72|131.21|128.71|7
1624429320000|2021-06-23 06:22:00|131.21|128.71|131.22|128.72|131.22|128.72|131.21|128.71|8
1624429330000|2021-06-23 06:22:10|131.21|128.71|131.26|128.76|131.27|128.77|131.21|128.71|12
1624429340000|2021-06-23 06:22:20|131.25|128.75|131.22|128.72|131.25|128.75|131.22|128.72|4
1624429350000|2021-06-23 06:22:30|131.24|128.74|131.23|128.73|131.24|128.74|131.23|128.73|2
1624429360000|2021-06-23 06:22:40|131.24|128.74|131.17|128.67|131.24|128.74|131.16|128.66|13
1624429370000|2021-06-23 06:22:50|131.18|128.68|131.15|128.65|131.18|128.68|131.14|128.64|6
1624429380000|2021-06-23 06:23:00|131.13|128.63|131.11|128.61|131.13|128.63|131.08|128.58|20
1624429390000|2021-06-23 06:23:10|131.1|128.6|131.19|128.69|131.19|128.69|131.1|128.6|10
1624429400000|2021-06-23 06:23:20|131.2|128.7|131.24|128.74|131.25|128.75|131.2|128.7|19
1624429410000|2021-06-23 06:23:30|131.23|128.73|131.23|128.73|131.25|128.75|131.23|128.73|7
1624429420000|2021-06-23 06:23:40|131.24|128.74|131.24|128.74|131.25|128.75|131.23|128.73|9
1624429430000|2021-06-23 06:23:50|131.25|128.75|131.16|128.66|131.25|128.75|131.15|128.65|18
1624429440000|2021-06-23 06:24:00|131.15|128.65|131.12|128.62|131.19|128.69|131.12|128.62|14
1624429450000|2021-06-23 06:24:10|131.13|128.63|131.18|128.68|131.18|128.68|131.09|128.59|17
1624429460000|2021-06-23 06:24:20|131.17|128.67|131.26|128.76|131.29|128.79|131.17|128.67|16
1624429470000|2021-06-23 06:24:30|131.29|128.79|131.28|128.78|131.29|128.79|131.24|128.74|12
1624429480000|2021-06-23 06:24:40|131.27|128.77|131.32|128.82|131.32|128.82|131.27|128.77|13
1624429490000|2021-06-23 06:24:50|131.33|128.83|131.24|128.74|131.36|128.86|131.24|128.74|10
1624429500000|2021-06-23 06:25:00|131.25|128.75|131.16|128.66|131.25|128.75|131.16|128.66|19
1624429510000|2021-06-23 06:25:10|131.15|128.65|131.11|128.61|131.15|128.65|131.08|128.58|17
1624429520000|2021-06-23 06:25:20|131.1|128.6|131.07|128.57|131.12|128.62|131.07|128.57|17
1624429530000|2021-06-23 06:25:30|131.06|128.56|131|128.5|131.06|128.56|131|128.5|12
1624429540000|2021-06-23 06:25:40|130.99|128.49|131.07|128.57|131.08|128.58|130.99|128.49|13
1624429550000|2021-06-23 06:25:50|131.06|128.56|131.06|128.56|131.07|128.57|131.06|128.56|5
1624429560000|2021-06-23 06:26:00|131.07|128.57|131.01|128.51|131.07|128.57|131|128.5|10
1624429570000|2021-06-23 06:26:10|131|128.5|131.03|128.53|131.04|128.54|130.98|128.48|14
1624429580000|2021-06-23 06:26:20|131.02|128.52|131.07|128.57|131.07|128.57|131.02|128.52|12
1624429590000|2021-06-23 06:26:30|131.06|128.56|131.06|128.56|131.07|128.57|131.05|128.55|9
1624429600000|2021-06-23 06:26:40|131.07|128.57|131.14|128.64|131.14|128.64|131.05|128.55|20
1624429610000|2021-06-23 06:26:50|131.13|128.63|131.1|128.6|131.13|128.63|131.07|128.57|11
1624429620000|2021-06-23 06:27:00|131.09|128.59|131.14|128.64|131.15|128.65|131.08|128.58|16
1624429630000|2021-06-23 06:27:10|131.16|128.66|131.2|128.7|131.21|128.71|131.15|128.65|17
1624429640000|2021-06-23 06:27:20|131.21|128.71|131.18|128.68|131.24|128.74|131.18|128.68|15
1624429650000|2021-06-23 06:27:30|131.19|128.69|131.13|128.63|131.2|128.7|131.13|128.63|16
1624429660000|2021-06-23 06:27:40|131.12|128.62|131.08|128.58|131.12|128.62|131.07|128.57|12
1624429670000|2021-06-23 06:27:50|131.07|128.57|130.99|128.49|131.08|128.58|130.99|128.49|20
1624429680000|2021-06-23 06:28:00|130.98|128.48|131.05|128.55|131.06|128.56|130.97|128.47|9
1624429690000|2021-06-23 06:28:10|131.04|128.54|130.92|128.42|131.05|128.55|130.88|128.38|26
1624429700000|2021-06-23 06:28:20|130.93|128.43|130.91|128.41|130.95|128.45|130.9|128.4|17
1624429710000|2021-06-23 06:28:30|130.92|128.42|131.12|128.62|131.12|128.62|130.91|128.41|22
1624429720000|2021-06-23 06:28:40|131.09|128.59|131.16|128.66|131.16|128.66|131.09|128.59|15
1624429730000|2021-06-23 06:28:50|131.15|128.65|131.22|128.72|131.24|128.74|131.15|128.65|15
1624429740000|2021-06-23 06:29:00|131.21|128.71|131.23|128.73|131.25|128.75|131.21|128.71|12
1624429750000|2021-06-23 06:29:10|131.24|128.74|131.23|128.73|131.25|128.75|131.21|128.71|11
1624429760000|2021-06-23 06:29:20|131.22|128.72|131.26|128.76|131.29|128.79|131.2|128.7|16
1624429770000|2021-06-23 06:29:30|131.27|128.77|131.33|128.83|131.34|128.84|131.27|128.77|8
1624429780000|2021-06-23 06:29:40|131.34|128.84|131.32|128.82|131.35|128.85|131.3|128.8|16
1624429790000|2021-06-23 06:29:50|131.31|128.81|131.22|128.72|131.32|128.82|131.22|128.72|14
1624429800000|2021-06-23 06:30:00|131.21|128.71|131.27|128.77|131.29|128.79|131.18|128.68|14
1624429810000|2021-06-23 06:30:10|131.28|128.78|131.27|128.77|131.31|128.81|131.27|128.77|12
1624429820000|2021-06-23 06:30:20|131.26|128.76|131.35|128.85|131.35|128.85|131.25|128.75|11
1624429830000|2021-06-23 06:30:30|131.36|128.86|131.33|128.83|131.39|128.89|131.33|128.83|9
1624429840000|2021-06-23 06:30:40|131.31|128.81|131.27|128.77|131.34|128.84|131.27|128.77|14
1624429850000|2021-06-23 06:30:50|131.28|128.78|131.29|128.79|131.29|128.79|131.28|128.78|4
1624429860000|2021-06-23 06:31:00|131.28|128.78|131.02|128.52|131.28|128.78|131.02|128.52|20
1624429870000|2021-06-23 06:31:10|131.01|128.51|130.99|128.49|131.02|128.52|130.98|128.48|15
1624429880000|2021-06-23 06:31:20|131|128.5|131.03|128.53|131.11|128.61|131|128.5|20
1624429890000|2021-06-23 06:31:30|131.04|128.54|130.98|128.48|131.08|128.58|130.98|128.48|17
1624429900000|2021-06-23 06:31:40|130.97|128.47|130.81|128.31|130.98|128.48|130.8|128.3|27
1624429910000|2021-06-23 06:31:50|130.83|128.33|130.77|128.27|130.85|128.35|130.76|128.26|17
1624429920000|2021-06-23 06:32:00|130.76|128.26|130.7|128.2|130.77|128.27|130.63|128.13|19
1624429930000|2021-06-23 06:32:10|130.71|128.21|130.77|128.27|130.8|128.3|130.71|128.21|20
1624429940000|2021-06-23 06:32:20|130.78|128.28|130.96|128.46|130.96|128.46|130.77|128.27|15
1624429950000|2021-06-23 06:32:30|130.95|128.45|131.04|128.54|131.05|128.55|130.93|128.43|16
1624429960000|2021-06-23 06:32:40|131.02|128.52|130.9|128.4|131.02|128.52|130.9|128.4|23
1624429970000|2021-06-23 06:32:50|130.89|128.39|130.88|128.38|130.89|128.39|130.82|128.32|21
1624429980000|2021-06-23 06:33:00|130.86|128.36|130.79|128.29|130.86|128.36|130.74|128.24|24
1624429990000|2021-06-23 06:33:10|130.78|128.28|130.76|128.26|130.78|128.28|130.66|128.16|20
1624430000000|2021-06-23 06:33:20|130.75|128.25|130.78|128.28|130.79|128.29|130.72|128.22|19
1624430010000|2021-06-23 06:33:30|130.79|128.29|130.8|128.3|130.8|128.3|130.77|128.27|10
1624430020000|2021-06-23 06:33:40|130.79|128.29|130.87|128.37|130.88|128.38|130.79|128.29|12
1624430030000|2021-06-23 06:33:50|130.85|128.35|130.9|128.4|130.93|128.43|130.84|128.34|16
1624430040000|2021-06-23 06:34:00|130.91|128.41|130.84|128.34|130.91|128.41|130.81|128.31|20
1624430050000|2021-06-23 06:34:10|130.83|128.33|130.84|128.34|130.89|128.39|130.8|128.3|25
1624430060000|2021-06-23 06:34:20|130.82|128.32|130.87|128.37|130.88|128.38|130.82|128.32|11
1624430070000|2021-06-23 06:34:30|130.86|128.36|130.86|128.36|130.96|128.46|130.86|128.36|20
1624430080000|2021-06-23 06:34:40|130.85|128.35|130.82|128.32|130.85|128.35|130.79|128.29|13
1624430090000|2021-06-23 06:34:50|130.81|128.31|130.79|128.29|130.82|128.32|130.77|128.27|17
1624430100000|2021-06-23 06:35:00|130.81|128.31|130.78|128.28|130.81|128.31|130.78|128.28|8
1624430110000|2021-06-23 06:35:10|130.79|128.29|130.81|128.31|130.82|128.32|130.76|128.26|11
1624430120000|2021-06-23 06:35:20|130.84|128.34|130.92|128.42|130.93|128.43|130.84|128.34|18
1624430130000|2021-06-23 06:35:30|130.93|128.43|130.86|128.36|130.93|128.43|130.85|128.35|12
1624430140000|2021-06-23 06:35:40|130.85|128.35|130.92|128.42|130.92|128.42|130.85|128.35|8
1624430150000|2021-06-23 06:35:50|130.91|128.41|130.91|128.41|130.92|128.42|130.9|128.4|11
1624430160000|2021-06-23 06:36:00|130.94|128.44|130.95|128.45|130.97|128.47|130.94|128.44|14
1624430170000|2021-06-23 06:36:10|130.94|128.44|130.89|128.39|130.97|128.47|130.87|128.37|13
1624430180000|2021-06-23 06:36:20|130.92|128.42|131.02|128.52|131.02|128.52|130.92|128.42|15
1624430190000|2021-06-23 06:36:30|131.03|128.53|131.04|128.54|131.09|128.59|131.03|128.53|12
1624430200000|2021-06-23 06:36:40|131.05|128.55|131.08|128.58|131.08|128.58|131.05|128.55|3
1624430210000|2021-06-23 06:36:50|131.09|128.59|131.11|128.61|131.12|128.62|131.08|128.58|8
1624430220000|2021-06-23 06:37:00|131.1|128.6|131.19|128.69|131.2|128.7|131.1|128.6|17
1624430230000|2021-06-23 06:37:10|131.2|128.7|131.21|128.71|131.22|128.72|131.19|128.69|8
1624430240000|2021-06-23 06:37:20|131.19|128.69|131.18|128.68|131.19|128.69|131.16|128.66|9
1624430250000|2021-06-23 06:37:30|131.17|128.67|131.23|128.73|131.23|128.73|131.17|128.67|10
1624430260000|2021-06-23 06:37:40|131.22|128.72|131.14|128.64|131.23|128.73|131.14|128.64|13
1624430270000|2021-06-23 06:37:50|131.11|128.61|130.97|128.47|131.11|128.61|130.97|128.47|17
1624430280000|2021-06-23 06:38:00|130.96|128.46|131.09|128.59|131.09|128.59|130.96|128.46|17
1624430290000|2021-06-23 06:38:10|131.07|128.57|131.01|128.51|131.07|128.57|130.95|128.45|18
1624430300000|2021-06-23 06:38:20|131.02|128.52|131.12|128.62|131.15|128.65|131.02|128.52|20
1624430310000|2021-06-23 06:38:30|131.13|128.63|131.15|128.65|131.16|128.66|131.11|128.61|7
1624430320000|2021-06-23 06:38:40|131.13|128.63|131.15|128.65|131.16|128.66|131.03|128.53|22
1624430330000|2021-06-23 06:38:50|131.11|128.61|131.1|128.6|131.25|128.75|131.1|128.6|26
1624430340000|2021-06-23 06:39:00|131.09|128.59|131.21|128.71|131.21|128.71|131.09|128.59|18
1624430350000|2021-06-23 06:39:10|131.2|128.7|131.2|128.7|131.21|128.71|131.2|128.7|3
1624430360000|2021-06-23 06:39:20|131.19|128.69|131.22|128.72|131.22|128.72|131.15|128.65|11
1624430370000|2021-06-23 06:39:30|131.23|128.73|131.14|128.64|131.23|128.73|131.14|128.64|22
1624430380000|2021-06-23 06:39:40|131.13|128.63|131.19|128.69|131.22|128.72|131.13|128.63|13
1624430390000|2021-06-23 06:39:50|131.2|128.7|131.11|128.61|131.2|128.7|131.1|128.6|15
1624430400000|2021-06-23 06:40:00|131.1|128.6|131.17|128.67|131.18|128.68|131.09|128.59|18
1624430410000|2021-06-23 06:40:10|131.18|128.68|131.16|128.66|131.19|128.69|131.11|128.61|21
1624430420000|2021-06-23 06:40:20|131.19|128.69|131.23|128.73|131.23|128.73|131.17|128.67|12
1624430430000|2021-06-23 06:40:30|131.24|128.74|131.22|128.72|131.24|128.74|131.21|128.71|8
1624430440000|2021-06-23 06:40:40|131.24|128.74|131.32|128.82|131.33|128.83|131.24|128.74|10
1624430450000|2021-06-23 06:40:50|131.33|128.83|131.4|128.9|131.4|128.9|131.33|128.83|18
1624430460000|2021-06-23 06:41:00|131.41|128.91|131.49|128.99|131.49|128.99|131.4|128.9|17
1624430470000|2021-06-23 06:41:10|131.48|128.98|131.5|129|131.5|129|131.48|128.98|7
1624430480000|2021-06-23 06:41:20|131.51|129.01|131.58|129.08|131.6|129.1|131.51|129.01|13
1624430490000|2021-06-23 06:41:30|131.53|129.03|131.37|128.87|131.53|129.03|131.33|128.83|22
1624430500000|2021-06-23 06:41:40|131.36|128.86|131.32|128.82|131.38|128.88|131.32|128.82|20
1624430510000|2021-06-23 06:41:50|131.31|128.81|131.31|128.81|131.34|128.84|131.28|128.78|19
1624430520000|2021-06-23 06:42:00|131.29|128.79|131.2|128.7|131.29|128.79|131.17|128.67|13
1624430530000|2021-06-23 06:42:10|131.21|128.71|131.23|128.73|131.26|128.76|131.2|128.7|20
1624430540000|2021-06-23 06:42:20|131.24|128.74|131.22|128.72|131.25|128.75|131.21|128.71|22
1624430550000|2021-06-23 06:42:30|131.21|128.71|131.2|128.7|131.21|128.71|131.1|128.6|19
1624430560000|2021-06-23 06:42:40|131.21|128.71|131.18|128.68|131.28|128.78|131.17|128.67|19
1624430570000|2021-06-23 06:42:50|131.16|128.66|131.12|128.62|131.18|128.68|131.1|128.6|14
1624430580000|2021-06-23 06:43:00|131.14|128.64|131.24|128.74|131.25|128.75|131.14|128.64|20
1624430590000|2021-06-23 06:43:10|131.25|128.75|131.3|128.8|131.3|128.8|131.24|128.74|13
1624430600000|2021-06-23 06:43:20|131.32|128.82|131.25|128.75|131.35|128.85|131.25|128.75|18
1624430610000|2021-06-23 06:43:30|131.24|128.74|131.25|128.75|131.27|128.77|131.22|128.72|13
1624430620000|2021-06-23 06:43:40|131.24|128.74|131.31|128.81|131.31|128.81|131.24|128.74|16
1624430630000|2021-06-23 06:43:50|131.26|128.76|131.27|128.77|131.28|128.78|131.25|128.75|17
1624430640000|2021-06-23 06:44:00|131.3|128.8|131.31|128.81|131.31|128.81|131.24|128.74|15
1624430650000|2021-06-23 06:44:10|131.3|128.8|131.35|128.85|131.38|128.88|131.3|128.8|25
1624430660000|2021-06-23 06:44:20|131.36|128.86|131.47|128.97|131.47|128.97|131.35|128.85|22
1624430670000|2021-06-23 06:44:30|131.5|129|131.59|129.09|131.59|129.09|131.48|128.98|21
1624430680000|2021-06-23 06:44:40|131.57|129.07|131.71|129.21|131.81|129.31|131.55|129.05|24
1624430690000|2021-06-23 06:44:50|131.7|129.2|131.72|129.22|131.73|129.23|131.62|129.12|23
1624430700000|2021-06-23 06:45:00|131.74|129.24|131.67|129.17|131.74|129.24|131.62|129.12|23
1624430710000|2021-06-23 06:45:10|131.66|129.16|131.58|129.08|131.69|129.19|131.57|129.07|18
1624430720000|2021-06-23 06:45:20|131.59|129.09|131.45|128.95|131.6|129.1|131.4|128.9|24
1624430730000|2021-06-23 06:45:30|131.44|128.94|131.5|129|131.55|129.05|131.44|128.94|17
1624430740000|2021-06-23 06:45:40|131.49|128.99|131.52|129.02|131.56|129.06|131.47|128.97|18
1624430750000|2021-06-23 06:45:50|131.5|129|131.32|128.82|131.51|129.01|131.3|128.8|27
1624430760000|2021-06-23 06:46:00|131.33|128.83|131.32|128.82|131.39|128.89|131.31|128.81|19
1624430770000|2021-06-23 06:46:10|131.33|128.83|131.22|128.72|131.33|128.83|131.22|128.72|12
1624430780000|2021-06-23 06:46:20|131.21|128.71|131.17|128.67|131.21|128.71|131.12|128.62|24
1624430790000|2021-06-23 06:46:30|131.16|128.66|131.16|128.66|131.18|128.68|131.05|128.55|23
1624430800000|2021-06-23 06:46:40|131.13|128.63|131.01|128.51|131.13|128.63|130.97|128.47|24
1624430810000|2021-06-23 06:46:50|131.02|128.52|130.93|128.43|131.02|128.52|130.84|128.34|26
1624430820000|2021-06-23 06:47:00|130.89|128.39|130.82|128.32|130.92|128.42|130.82|128.32|25
1624430830000|2021-06-23 06:47:10|130.83|128.33|130.96|128.46|130.96|128.46|130.83|128.33|16
1624430840000|2021-06-23 06:47:20|130.94|128.44|130.96|128.46|131.01|128.51|130.93|128.43|15
1624430850000|2021-06-23 06:47:30|130.97|128.47|130.93|128.43|130.97|128.47|130.93|128.43|24
1624430860000|2021-06-23 06:47:40|130.98|128.48|131|128.5|131|128.5|130.96|128.46|13
1624430870000|2021-06-23 06:47:50|131.02|128.52|130.99|128.49|131.03|128.53|130.95|128.45|12
1624430880000|2021-06-23 06:48:00|130.98|128.48|130.99|128.49|131|128.5|130.95|128.45|19
1624430890000|2021-06-23 06:48:10|130.95|128.45|130.96|128.46|130.98|128.48|130.92|128.42|23
1624430900000|2021-06-23 06:48:20|130.94|128.44|131.07|128.57|131.07|128.57|130.94|128.44|14
1624430910000|2021-06-23 06:48:30|131.04|128.54|131.01|128.51|131.05|128.55|131|128.5|9
1624430920000|2021-06-23 06:48:40|131.02|128.52|131.16|128.66|131.16|128.66|131.02|128.52|15
1624430930000|2021-06-23 06:48:50|131.17|128.67|131.11|128.61|131.3|128.8|131.11|128.61|21
1624430940000|2021-06-23 06:49:00|131.09|128.59|131.06|128.56|131.18|128.68|131.05|128.55|22
1624430950000|2021-06-23 06:49:10|131.05|128.55|131.18|128.68|131.19|128.69|131.05|128.55|16
1624430960000|2021-06-23 06:49:20|131.2|128.7|131.2|128.7|131.22|128.72|131.19|128.69|10
1624430970000|2021-06-23 06:49:30|131.19|128.69|131.26|128.76|131.27|128.77|131.19|128.69|16
1624430980000|2021-06-23 06:49:40|131.25|128.75|131.23|128.73|131.27|128.77|131.23|128.73|10
1624430990000|2021-06-23 06:49:50|131.24|128.74|131.29|128.79|131.3|128.8|131.2|128.7|13
1624431000000|2021-06-23 06:50:00|131.28|128.78|131.3|128.8|131.31|128.81|131.27|128.77|15
1624431010000|2021-06-23 06:50:10|131.31|128.81|131.33|128.83|131.35|128.85|131.29|128.79|17
1624431020000|2021-06-23 06:50:20|131.3|128.8|131.35|128.85|131.41|128.91|131.23|128.73|21
1624431030000|2021-06-23 06:50:30|131.36|128.86|131.3|128.8|131.36|128.86|131.23|128.73|20
1624431040000|2021-06-23 06:50:40|131.31|128.81|131.29|128.79|131.32|128.82|131.28|128.78|12
1624431050000|2021-06-23 06:50:50|131.31|128.81|131.24|128.74|131.31|128.81|131.24|128.74|12
1624431060000|2021-06-23 06:51:00|131.25|128.75|131.1|128.6|131.25|128.75|131.1|128.6|13
1624431070000|2021-06-23 06:51:10|131.07|128.57|131.06|128.56|131.09|128.59|131.05|128.55|15
1624431080000|2021-06-23 06:51:20|131.07|128.57|131.26|128.76|131.27|128.77|131.07|128.57|22
1624431090000|2021-06-23 06:51:30|131.25|128.75|131.32|128.82|131.32|128.82|131.25|128.75|12
1624431100000|2021-06-23 06:51:40|131.34|128.84|131.3|128.8|131.36|128.86|131.3|128.8|19
1624431110000|2021-06-23 06:51:50|131.31|128.81|131.41|128.91|131.43|128.93|131.29|128.79|21
1624431120000|2021-06-23 06:52:00|131.4|128.9|131.36|128.86|131.4|128.9|131.35|128.85|16
1624431130000|2021-06-23 06:52:10|131.39|128.89|131.29|128.79|131.42|128.92|131.29|128.79|14
1624431140000|2021-06-23 06:52:20|131.3|128.8|131.24|128.74|131.3|128.8|131.22|128.72|19
1624431150000|2021-06-23 06:52:30|131.23|128.73|131.3|128.8|131.34|128.84|131.23|128.73|13
1624431160000|2021-06-23 06:52:40|131.29|128.79|131.2|128.7|131.31|128.81|131.2|128.7|20
1624431170000|2021-06-23 06:52:50|131.21|128.71|131.21|128.71|131.22|128.72|131.2|128.7|5
1624431180000|2021-06-23 06:53:00|131.2|128.7|131.08|128.58|131.2|128.7|131.08|128.58|23
1624431190000|2021-06-23 06:53:10|131.06|128.56|131.03|128.53|131.08|128.58|131.01|128.51|20
1624431200000|2021-06-23 06:53:20|131.04|128.54|131.02|128.52|131.04|128.54|130.99|128.49|10
1624431210000|2021-06-23 06:53:30|131.01|128.51|131.04|128.54|131.1|128.6|131|128.5|23
1624431220000|2021-06-23 06:53:40|131.05|128.55|130.92|128.42|131.06|128.56|130.9|128.4|17
1624431230000|2021-06-23 06:53:50|130.91|128.41|130.91|128.41|130.96|128.46|130.88|128.38|18
1624431240000|2021-06-23 06:54:00|130.89|128.39|130.94|128.44|130.98|128.48|130.87|128.37|18
1624431250000|2021-06-23 06:54:10|130.93|128.43|130.92|128.42|130.96|128.46|130.86|128.36|21
1624431260000|2021-06-23 06:54:20|130.93|128.43|130.99|128.49|131.02|128.52|130.92|128.42|14
1624431270000|2021-06-23 06:54:30|131|128.5|130.96|128.46|131.01|128.51|130.96|128.46|18
1624431280000|2021-06-23 06:54:40|130.95|128.45|130.95|128.45|130.95|128.45|130.93|128.43|6
1624431290000|2021-06-23 06:54:50|130.94|128.44|130.95|128.45|130.95|128.45|130.92|128.42|10
1624431300000|2021-06-23 06:55:00|130.93|128.43|130.94|128.44|130.94|128.44|130.92|128.42|6
1624431310000|2021-06-23 06:55:10|130.91|128.41|130.98|128.48|130.98|128.48|130.91|128.41|7
1624431320000|2021-06-23 06:55:20|131|128.5|131.03|128.53|131.05|128.55|131|128.5|10
1624431330000|2021-06-23 06:55:30|131.04|128.54|130.97|128.47|131.05|128.55|130.97|128.47|10
1624431340000|2021-06-23 06:55:40|130.96|128.46|130.91|128.41|130.99|128.49|130.9|128.4|12
1624431350000|2021-06-23 06:55:50|130.92|128.42|130.68|128.18|130.92|128.42|130.68|128.18|21
1624431360000|2021-06-23 06:56:00|130.67|128.17|130.75|128.25|130.76|128.26|130.67|128.17|23
1624431370000|2021-06-23 06:56:10|130.77|128.27|130.8|128.3|130.8|128.3|130.73|128.23|14
1624431380000|2021-06-23 06:56:20|130.82|128.32|130.75|128.25|130.85|128.35|130.75|128.25|15
1624431390000|2021-06-23 06:56:30|130.76|128.26|130.8|128.3|130.82|128.32|130.72|128.22|18
1624431400000|2021-06-23 06:56:40|130.81|128.31|130.65|128.15|130.82|128.32|130.57|128.07|25
1624431410000|2021-06-23 06:56:50|130.64|128.14|130.68|128.18|130.69|128.19|130.59|128.09|23
1624431420000|2021-06-23 06:57:00|130.69|128.19|130.77|128.27|130.77|128.27|130.69|128.19|20
1624431430000|2021-06-23 06:57:10|130.78|128.28|130.79|128.29|130.83|128.33|130.71|128.21|16
1624431440000|2021-06-23 06:57:20|130.78|128.28|130.75|128.25|130.81|128.31|130.73|128.23|20
1624431450000|2021-06-23 06:57:30|130.74|128.24|130.7|128.2|130.76|128.26|130.7|128.2|13
1624431460000|2021-06-23 06:57:40|130.71|128.21|130.78|128.28|130.79|128.29|130.7|128.2|14
1624431470000|2021-06-23 06:57:50|130.8|128.3|130.85|128.35|130.86|128.36|130.78|128.28|20
1624431480000|2021-06-23 06:58:00|130.84|128.34|130.7|128.2|130.84|128.34|130.7|128.2|16
1624431490000|2021-06-23 06:58:10|130.68|128.18|130.67|128.17|130.7|128.2|130.63|128.13|19
1624431500000|2021-06-23 06:58:20|130.68|128.18|130.78|128.28|130.8|128.3|130.68|128.18|21
1624431510000|2021-06-23 06:58:30|130.79|128.29|130.67|128.17|130.82|128.32|130.67|128.17|14
1624431520000|2021-06-23 06:58:40|130.68|128.18|130.71|128.21|130.76|128.26|130.68|128.18|22
1624431530000|2021-06-23 06:58:50|130.73|128.23|130.64|128.14|130.74|128.24|130.64|128.14|9
1624431540000|2021-06-23 06:59:00|130.67|128.17|130.8|128.3|130.8|128.3|130.67|128.17|15
1624431550000|2021-06-23 06:59:10|130.79|128.29|130.8|128.3|130.8|128.3|130.79|128.29|6
1624431560000|2021-06-23 06:59:20|130.79|128.29|130.84|128.34|130.84|128.34|130.77|128.27|16
1624431570000|2021-06-23 06:59:30|130.82|128.32|130.86|128.36|130.86|128.36|130.81|128.31|6
1624431580000|2021-06-23 06:59:40|130.84|128.34|130.78|128.28|130.84|128.34|130.77|128.27|12
1624431590000|2021-06-23 06:59:50|130.77|128.27|130.71|128.21|130.78|128.28|130.71|128.21|14
1624431600000|2021-06-23 07:00:00|130.72|128.22|130.96|128.46|130.96|128.46|130.7|128.2|22
1624431610000|2021-06-23 07:00:10|130.97|128.47|130.85|128.35|130.98|128.48|130.81|128.31|21
1624431620000|2021-06-23 07:00:20|130.86|128.36|130.98|128.48|130.98|128.48|130.83|128.33|24
1624431630000|2021-06-23 07:00:30|130.97|128.47|131.05|128.55|131.05|128.55|130.97|128.47|13
1624431640000|2021-06-23 07:00:40|131.07|128.57|131.36|128.86|131.37|128.87|131.05|128.55|25
1624431650000|2021-06-23 07:00:50|131.38|128.88|131.67|129.17|131.68|129.18|131.38|128.88|29
1624431660000|2021-06-23 07:01:00|131.66|129.16|131.74|129.24|131.74|129.24|131.63|129.13|15
1624431670000|2021-06-23 07:01:10|131.75|129.25|131.77|129.27|131.82|129.32|131.74|129.24|16
1624431680000|2021-06-23 07:01:20|131.76|129.26|131.73|129.23|131.77|129.27|131.67|129.17|24
1624431690000|2021-06-23 07:01:30|131.74|129.24|131.76|129.26|131.79|129.29|131.72|129.22|18
1624431700000|2021-06-23 07:01:40|131.77|129.27|131.74|129.24|131.8|129.3|131.73|129.23|12
1624431710000|2021-06-23 07:01:50|131.73|129.23|131.72|129.22|131.75|129.25|131.7|129.2|17
1624431720000|2021-06-23 07:02:00|131.73|129.23|131.79|129.29|131.81|129.31|131.72|129.22|15
1624431730000|2021-06-23 07:02:10|131.78|129.28|131.76|129.26|131.78|129.28|131.74|129.24|12
1624431740000|2021-06-23 07:02:20|131.78|129.28|131.8|129.3|131.8|129.3|131.76|129.26|9
1624431750000|2021-06-23 07:02:30|131.81|129.31|131.76|129.26|131.86|129.36|131.75|129.25|24
1624431760000|2021-06-23 07:02:40|131.77|129.27|131.84|129.34|131.84|129.34|131.77|129.27|11
1624431770000|2021-06-23 07:02:50|131.85|129.35|131.85|129.35|131.85|129.35|131.84|129.34|7
1624431780000|2021-06-23 07:03:00|131.84|129.34|131.77|129.27|131.85|129.35|131.77|129.27|13
1624431790000|2021-06-23 07:03:10|131.76|129.26|131.84|129.34|131.84|129.34|131.76|129.26|14
1624431800000|2021-06-23 07:03:20|131.83|129.33|131.89|129.39|131.89|129.39|131.83|129.33|19
1624431810000|2021-06-23 07:03:30|131.9|129.4|132.04|129.54|132.04|129.54|131.9|129.4|11
1624431820000|2021-06-23 07:03:40|132.06|129.56|132|129.5|132.06|129.56|131.99|129.49|16
1624431830000|2021-06-23 07:03:50|131.99|129.49|132.02|129.52|132.03|129.53|131.99|129.49|14
1624431840000|2021-06-23 07:04:00|132.03|129.53|131.8|129.3|132.03|129.53|131.8|129.3|19
1624431850000|2021-06-23 07:04:10|131.81|129.31|131.86|129.36|131.86|129.36|131.81|129.31|8
1624431860000|2021-06-23 07:04:20|131.84|129.34|131.9|129.4|131.9|129.4|131.82|129.32|17
1624431870000|2021-06-23 07:04:30|131.91|129.41|131.9|129.4|131.92|129.42|131.9|129.4|12
1624431880000|2021-06-23 07:04:40|131.91|129.41|131.82|129.32|131.91|129.41|131.82|129.32|11
1624431890000|2021-06-23 07:04:50|131.81|129.31|131.7|129.2|131.81|129.31|131.67|129.17|15
1624431900000|2021-06-23 07:05:00|131.71|129.21|131.56|129.06|131.72|129.22|131.56|129.06|15
1624431910000|2021-06-23 07:05:10|131.55|129.05|131.56|129.06|131.59|129.09|131.55|129.05|9
1624431920000|2021-06-23 07:05:20|131.57|129.07|131.6|129.1|131.62|129.12|131.55|129.05|17
1624431930000|2021-06-23 07:05:30|131.62|129.12|131.65|129.15|131.66|129.16|131.62|129.12|14
1624431940000|2021-06-23 07:05:40|131.66|129.16|131.64|129.14|131.68|129.18|131.63|129.13|12
1624431950000|2021-06-23 07:05:50|131.63|129.13|131.64|129.14|131.64|129.14|131.63|129.13|4
1624431960000|2021-06-23 07:06:00|131.63|129.13|131.52|129.02|131.63|129.13|131.5|129|16
1624431970000|2021-06-23 07:06:10|131.53|129.03|131.52|129.02|131.55|129.05|131.52|129.02|14
1624431980000|2021-06-23 07:06:20|131.53|129.03|131.51|129.01|131.53|129.03|131.51|129.01|3
1624431990000|2021-06-23 07:06:30|131.52|129.02|131.61|129.11|131.62|129.12|131.51|129.01|14
1624432000000|2021-06-23 07:06:40|131.62|129.12|131.66|129.16|131.66|129.16|131.57|129.07|14
1624432010000|2021-06-23 07:06:50|131.67|129.17|131.71|129.21|131.71|129.21|131.67|129.17|5
1624432020000|2021-06-23 07:07:00|131.7|129.2|131.73|129.23|131.74|129.24|131.67|129.17|17
1624432030000|2021-06-23 07:07:10|131.74|129.24|131.58|129.08|131.74|129.24|131.58|129.08|15
1624432040000|2021-06-23 07:07:20|131.59|129.09|131.62|129.12|131.63|129.13|131.59|129.09|10
1624432050000|2021-06-23 07:07:30|131.61|129.11|131.58|129.08|131.61|129.11|131.51|129.01|23
1624432060000|2021-06-23 07:07:40|131.57|129.07|131.55|129.05|131.6|129.1|131.55|129.05|15
1624432070000|2021-06-23 07:07:50|131.53|129.03|131.58|129.08|131.58|129.08|131.51|129.01|19
1624432080000|2021-06-23 07:08:00|131.59|129.09|131.6|129.1|131.63|129.13|131.58|129.08|21
1624432090000|2021-06-23 07:08:10|131.61|129.11|131.62|129.12|131.63|129.13|131.61|129.11|6
1624432100000|2021-06-23 07:08:20|131.63|129.13|131.66|129.16|131.66|129.16|131.61|129.11|15
1624432110000|2021-06-23 07:08:30|131.65|129.15|131.59|129.09|131.67|129.17|131.58|129.08|12
1624432120000|2021-06-23 07:08:40|131.6|129.1|131.66|129.16|131.66|129.16|131.59|129.09|13
1624432130000|2021-06-23 07:08:50|131.65|129.15|131.61|129.11|131.65|129.15|131.59|129.09|12
1624432140000|2021-06-23 07:09:00|131.6|129.1|131.58|129.08|131.61|129.11|131.57|129.07|12
1624432150000|2021-06-23 07:09:10|131.59|129.09|131.56|129.06|131.59|129.09|131.55|129.05|11
1624432160000|2021-06-23 07:09:20|131.57|129.07|131.57|129.07|131.6|129.1|131.56|129.06|10
1624432170000|2021-06-23 07:09:30|131.56|129.06|131.55|129.05|131.58|129.08|131.53|129.03|14
1624432180000|2021-06-23 07:09:40|131.54|129.04|131.55|129.05|131.56|129.06|131.53|129.03|14
1624432190000|2021-06-23 07:09:50|131.54|129.04|131.53|129.03|131.55|129.05|131.52|129.02|8
1624432200000|2021-06-23 07:10:00|131.55|129.05|131.61|129.11|131.62|129.12|131.55|129.05|11
1624432210000|2021-06-23 07:10:10|131.6|129.1|131.64|129.14|131.64|129.14|131.6|129.1|11
1624432220000|2021-06-23 07:10:20|131.63|129.13|131.75|129.25|131.75|129.25|131.63|129.13|14
1624432230000|2021-06-23 07:10:30|131.74|129.24|131.74|129.24|131.75|129.25|131.74|129.24|3
1624432240000|2021-06-23 07:10:40|131.75|129.25|131.85|129.35|131.85|129.35|131.74|129.24|13
1624432250000|2021-06-23 07:10:50|131.86|129.36|131.9|129.4|131.91|129.41|131.86|129.36|10
1624432260000|2021-06-23 07:11:00|131.91|129.41|131.84|129.34|131.91|129.41|131.82|129.32|14
1624432270000|2021-06-23 07:11:10|131.83|129.33|131.83|129.33|131.85|129.35|131.83|129.33|9
1624432280000|2021-06-23 07:11:20|131.86|129.36|131.84|129.34|131.91|129.41|131.84|129.34|22
1624432290000|2021-06-23 07:11:30|131.81|129.31|131.8|129.3|131.85|129.35|131.8|129.3|15
1624432300000|2021-06-23 07:11:40|131.81|129.31|131.8|129.3|131.81|129.31|131.8|129.3|2
1624432310000|2021-06-23 07:11:50|131.81|129.31|131.7|129.2|131.81|129.31|131.68|129.18|15
1624432320000|2021-06-23 07:12:00|131.69|129.19|131.62|129.12|131.69|129.19|131.62|129.12|9
1624432330000|2021-06-23 07:12:10|131.63|129.13|131.77|129.27|131.77|129.27|131.57|129.07|25
1624432340000|2021-06-23 07:12:20|131.78|129.28|131.75|129.25|131.79|129.29|131.73|129.23|9
1624432350000|2021-06-23 07:12:30|131.76|129.26|131.78|129.28|131.78|129.28|131.74|129.24|8
1624432360000|2021-06-23 07:12:40|131.77|129.27|131.73|129.23|131.77|129.27|131.72|129.22|5
1624432370000|2021-06-23 07:12:50|131.72|129.22|131.71|129.21|131.75|129.25|131.71|129.21|12
1624432380000|2021-06-23 07:13:00|131.72|129.22|131.73|129.23|131.73|129.23|131.7|129.2|13
1624432390000|2021-06-23 07:13:10|131.74|129.24|131.77|129.27|131.81|129.31|131.73|129.23|13
1624432400000|2021-06-23 07:13:20|131.76|129.26|131.7|129.2|131.77|129.27|131.7|129.2|10
1624432410000|2021-06-23 07:13:30|131.71|129.21|131.63|129.13|131.72|129.22|131.63|129.13|14
1624432420000|2021-06-23 07:13:40|131.62|129.12|131.64|129.14|131.64|129.14|131.62|129.12|11
1624432430000|2021-06-23 07:13:50|131.62|129.12|131.5|129|131.62|129.12|131.48|128.98|18
1624432440000|2021-06-23 07:14:00|131.52|129.02|131.42|128.92|131.52|129.02|131.42|128.92|15
1624432450000|2021-06-23 07:14:10|131.43|128.93|131.44|128.94|131.46|128.96|131.41|128.91|15
1624432460000|2021-06-23 07:14:20|131.45|128.95|131.43|128.93|131.45|128.95|131.39|128.89|15
1624432470000|2021-06-23 07:14:30|131.44|128.94|131.41|128.91|131.44|128.94|131.39|128.89|13
1624432480000|2021-06-23 07:14:40|131.4|128.9|131.34|128.84|131.4|128.9|131.29|128.79|16
1624432490000|2021-06-23 07:14:50|131.33|128.83|131.33|128.83|131.33|128.83|131.22|128.72|22
1624432500000|2021-06-23 07:15:00|131.34|128.84|131.43|128.93|131.43|128.93|131.34|128.84|16
1624432510000|2021-06-23 07:15:10|131.44|128.94|131.44|128.94|131.54|129.04|131.44|128.94|21
1624432520000|2021-06-23 07:15:20|131.45|128.95|131.37|128.87|131.45|128.95|131.36|128.86|12
1624432530000|2021-06-23 07:15:30|131.35|128.85|131.33|128.83|131.35|128.85|131.31|128.81|19
1624432540000|2021-06-23 07:15:40|131.32|128.82|131.29|128.79|131.36|128.86|131.28|128.78|15
1624432550000|2021-06-23 07:15:50|131.28|128.78|131.28|128.78|131.3|128.8|131.28|128.78|7
1624432560000|2021-06-23 07:16:00|131.27|128.77|131.2|128.7|131.27|128.77|131.2|128.7|8
1624432570000|2021-06-23 07:16:10|131.19|128.69|131.12|128.62|131.19|128.69|131.12|128.62|13
1624432580000|2021-06-23 07:16:20|131.11|128.61|131.09|128.59|131.11|128.61|131.08|128.58|11
1624432590000|2021-06-23 07:16:30|131.08|128.58|131.09|128.59|131.09|128.59|131.02|128.52|18
1624432600000|2021-06-23 07:16:40|131.08|128.58|131.06|128.56|131.11|128.61|131|128.5|25
1624432610000|2021-06-23 07:16:50|131.08|128.58|131.05|128.55|131.08|128.58|131.02|128.52|19
1624432620000|2021-06-23 07:17:00|131.06|128.56|131.1|128.6|131.11|128.61|131.06|128.56|12
1624432630000|2021-06-23 07:17:10|131.09|128.59|131.03|128.53|131.1|128.6|131.03|128.53|14
1624432640000|2021-06-23 07:17:20|131.02|128.52|130.94|128.44|131.02|128.52|130.94|128.44|12
1624432650000|2021-06-23 07:17:30|130.93|128.43|131.06|128.56|131.06|128.56|130.85|128.35|18
1624432660000|2021-06-23 07:17:40|131.04|128.54|130.94|128.44|131.15|128.65|130.93|128.43|28
1624432670000|2021-06-23 07:17:50|130.92|128.42|130.99|128.49|131.01|128.51|130.9|128.4|24
1624432680000|2021-06-23 07:18:00|131|128.5|130.86|128.36|131|128.5|130.86|128.36|24
1624432690000|2021-06-23 07:18:10|130.89|128.39|130.8|128.3|130.89|128.39|130.8|128.3|16
1624432700000|2021-06-23 07:18:20|130.81|128.31|130.88|128.38|130.88|128.38|130.8|128.3|18
1624432710000|2021-06-23 07:18:30|130.87|128.37|130.86|128.36|130.9|128.4|130.85|128.35|12
1624432720000|2021-06-23 07:18:40|130.85|128.35|130.84|128.34|130.85|128.35|130.84|128.34|8
1624432730000|2021-06-23 07:18:50|130.85|128.35|130.92|128.42|130.92|128.42|130.84|128.34|11
1624432740000|2021-06-23 07:19:00|130.93|128.43|130.83|128.33|130.98|128.48|130.83|128.33|21
1624432750000|2021-06-23 07:19:10|130.84|128.34|130.83|128.33|130.85|128.35|130.83|128.33|14
1624432760000|2021-06-23 07:19:20|130.82|128.32|130.86|128.36|130.88|128.38|130.82|128.32|12
1624432770000|2021-06-23 07:19:30|130.85|128.35|130.81|128.31|130.86|128.36|130.78|128.28|13
1624432780000|2021-06-23 07:19:40|130.8|128.3|130.77|128.27|130.83|128.33|130.76|128.26|16
1624432790000|2021-06-23 07:19:50|130.76|128.26|130.8|128.3|130.8|128.3|130.76|128.26|9
1624432800000|2021-06-23 07:20:00|130.79|128.29|130.78|128.28|130.81|128.31|130.77|128.27|13
1624432810000|2021-06-23 07:20:10|130.79|128.29|130.74|128.24|130.81|128.31|130.73|128.23|18
1624432820000|2021-06-23 07:20:20|130.73|128.23|130.76|128.26|130.79|128.29|130.73|128.23|16
1624432830000|2021-06-23 07:20:30|130.75|128.25|130.77|128.27|130.77|128.27|130.75|128.25|5
1624432840000|2021-06-23 07:20:40|130.76|128.26|130.91|128.41|130.91|128.41|130.76|128.26|17
1624432850000|2021-06-23 07:20:50|130.92|128.42|130.94|128.44|130.97|128.47|130.91|128.41|12
1624432860000|2021-06-23 07:21:00|130.95|128.45|131.01|128.51|131.01|128.51|130.92|128.42|11
1624432870000|2021-06-23 07:21:10|131.06|128.56|130.98|128.48|131.06|128.56|130.97|128.47|18
1624432880000|2021-06-23 07:21:20|130.97|128.47|130.95|128.45|130.98|128.48|130.94|128.44|14
1624432890000|2021-06-23 07:21:30|130.96|128.46|131.03|128.53|131.05|128.55|130.95|128.45|16
1624432900000|2021-06-23 07:21:40|131.04|128.54|131.13|128.63|131.13|128.63|131.04|128.54|16
1624432910000|2021-06-23 07:21:50|131.14|128.64|131.1|128.6|131.16|128.66|131.08|128.58|16
1624432920000|2021-06-23 07:22:00|131.11|128.61|131.24|128.74|131.24|128.74|131.11|128.61|13
1624432930000|2021-06-23 07:22:10|131.25|128.75|131.13|128.63|131.25|128.75|131.12|128.62|19
1624432940000|2021-06-23 07:22:20|131.12|128.62|131.05|128.55|131.12|128.62|131.05|128.55|11
1624432950000|2021-06-23 07:22:30|131.04|128.54|130.97|128.47|131.05|128.55|130.94|128.44|9
1624432960000|2021-06-23 07:22:40|130.96|128.46|130.94|128.44|130.99|128.49|130.91|128.41|22
1624432970000|2021-06-23 07:22:50|130.96|128.46|130.95|128.45|130.96|128.46|130.94|128.44|6
1624432980000|2021-06-23 07:23:00|130.96|128.46|131.04|128.54|131.04|128.54|130.95|128.45|15
1624432990000|2021-06-23 07:23:10|131.05|128.55|130.97|128.47|131.05|128.55|130.94|128.44|13
1624433000000|2021-06-23 07:23:20|130.98|128.48|131|128.5|131.02|128.52|130.98|128.48|12
1624433010000|2021-06-23 07:23:30|131.01|128.51|131.03|128.53|131.03|128.53|131.01|128.51|6
1624433020000|2021-06-23 07:23:40|131.02|128.52|131.12|128.62|131.12|128.62|131.02|128.52|16
1624433030000|2021-06-23 07:23:50|131.11|128.61|131.14|128.64|131.16|128.66|131.11|128.61|6
1624433040000|2021-06-23 07:24:00|131.13|128.63|131|128.5|131.13|128.63|130.99|128.49|15
1624433050000|2021-06-23 07:24:10|130.99|128.49|131|128.5|131|128.5|130.99|128.49|6
1624433060000|2021-06-23 07:24:20|131.01|128.51|130.95|128.45|131.01|128.51|130.95|128.45|17
1624433070000|2021-06-23 07:24:30|130.96|128.46|130.97|128.47|130.98|128.48|130.96|128.46|10
1624433080000|2021-06-23 07:24:40|130.98|128.48|130.99|128.49|131|128.5|130.97|128.47|10
1624433090000|2021-06-23 07:24:50|131.01|128.51|131.04|128.54|131.05|128.55|131|128.5|14
1624433100000|2021-06-23 07:25:00|131.05|128.55|131.06|128.56|131.07|128.57|131.04|128.54|11
1624433110000|2021-06-23 07:25:10|131.07|128.57|131.06|128.56|131.07|128.57|131.05|128.55|10
1624433120000|2021-06-23 07:25:20|131.07|128.57|131.15|128.65|131.16|128.66|131.06|128.56|13
1624433130000|2021-06-23 07:25:30|131.16|128.66|131.17|128.67|131.17|128.67|131.1|128.6|9
1624433140000|2021-06-23 07:25:40|131.18|128.68|131.19|128.69|131.21|128.71|131.17|128.67|13
1624433150000|2021-06-23 07:25:50|131.18|128.68|131.08|128.58|131.18|128.68|131.06|128.56|17
1624433160000|2021-06-23 07:26:00|131.07|128.57|130.99|128.49|131.07|128.57|130.94|128.44|19
1624433170000|2021-06-23 07:26:10|131|128.5|131.09|128.59|131.09|128.59|131|128.5|17
1624433180000|2021-06-23 07:26:20|131.1|128.6|131.19|128.69|131.19|128.69|131.1|128.6|13
1624433190000|2021-06-23 07:26:30|131.2|128.7|131.24|128.74|131.24|128.74|131.2|128.7|8
1624433200000|2021-06-23 07:26:40|131.23|128.73|131.22|128.72|131.24|128.74|131.2|128.7|14
1624433210000|2021-06-23 07:26:50|131.23|128.73|131.17|128.67|131.23|128.73|131.17|128.67|13
1624433220000|2021-06-23 07:27:00|131.16|128.66|131.15|128.65|131.19|128.69|131.14|128.64|5
1624433230000|2021-06-23 07:27:10|131.14|128.64|131.1|128.6|131.14|128.64|131.1|128.6|7
1624433240000|2021-06-23 07:27:20|131.08|128.58|131.09|128.59|131.11|128.61|131.08|128.58|12
1624433250000|2021-06-23 07:27:30|131.08|128.58|131.13|128.63|131.14|128.64|131.08|128.58|15
1624433260000|2021-06-23 07:27:40|131.14|128.64|131.19|128.69|131.19|128.69|131.13|128.63|10
1624433270000|2021-06-23 07:27:50|131.18|128.68|131.17|128.67|131.18|128.68|131.16|128.66|8
1624433280000|2021-06-23 07:28:00|131.16|128.66|131.22|128.72|131.22|128.72|131.15|128.65|15
1624433290000|2021-06-23 07:28:10|131.21|128.71|131.17|128.67|131.22|128.72|131.17|128.67|7
1624433300000|2021-06-23 07:28:20|131.19|128.69|131.18|128.68|131.23|128.73|131.18|128.68|16
1624433310000|2021-06-23 07:28:30|131.17|128.67|131.18|128.68|131.2|128.7|131.17|128.67|10
1624433320000|2021-06-23 07:28:40|131.17|128.67|131.18|128.68|131.19|128.69|131.17|128.67|14
1624433330000|2021-06-23 07:28:50|131.19|128.69|131.15|128.65|131.2|128.7|131.12|128.62|16
1624433340000|2021-06-23 07:29:00|131.16|128.66|131.09|128.59|131.16|128.66|131.09|128.59|13
1624433350000|2021-06-23 07:29:10|131.07|128.57|131.1|128.6|131.1|128.6|131.05|128.55|13
1624433360000|2021-06-23 07:29:20|131.11|128.61|131.21|128.71|131.21|128.71|131.1|128.6|19
1624433370000|2021-06-23 07:29:30|131.2|128.7|131.16|128.66|131.24|128.74|131.16|128.66|21
1624433380000|2021-06-23 07:29:40|131.17|128.67|131.14|128.64|131.19|128.69|131.14|128.64|10
1624433390000|2021-06-23 07:29:50|131.15|128.65|131.12|128.62|131.16|128.66|131.12|128.62|12
1624433400000|2021-06-23 07:30:00|131.11|128.61|131.24|128.74|131.24|128.74|131.08|128.58|19
1624433410000|2021-06-23 07:30:10|131.25|128.75|131.27|128.77|131.33|128.83|131.25|128.75|19
1624433420000|2021-06-23 07:30:20|131.28|128.78|131.31|128.81|131.32|128.82|131.28|128.78|14
1624433430000|2021-06-23 07:30:30|131.32|128.82|131.38|128.88|131.39|128.89|131.3|128.8|17
1624433440000|2021-06-23 07:30:40|131.37|128.87|131.51|129.01|131.52|129.02|131.34|128.84|23
1624433450000|2021-06-23 07:30:50|131.49|128.99|131.35|128.85|131.56|129.06|131.35|128.85|23
1624433460000|2021-06-23 07:31:00|131.32|128.82|131.24|128.74|131.33|128.83|131.24|128.74|19
1624433470000|2021-06-23 07:31:10|131.23|128.73|131.12|128.62|131.23|128.73|131.12|128.62|10
1624433480000|2021-06-23 07:31:20|131.15|128.65|131.25|128.75|131.32|128.82|131.15|128.65|23
1624433490000|2021-06-23 07:31:30|131.26|128.76|131.15|128.65|131.26|128.76|131.15|128.65|7
1624433500000|2021-06-23 07:31:40|131.16|128.66|131.27|128.77|131.27|128.77|131.15|128.65|18
1624433510000|2021-06-23 07:31:50|131.29|128.79|131.39|128.89|131.49|128.99|131.29|128.79|26
1624433520000|2021-06-23 07:32:00|131.41|128.91|131.46|128.96|131.46|128.96|131.4|128.9|17
1624433530000|2021-06-23 07:32:10|131.47|128.97|131.47|128.97|131.47|128.97|131.45|128.95|15
1624433540000|2021-06-23 07:32:20|131.46|128.96|131.41|128.91|131.46|128.96|131.39|128.89|15
1624433550000|2021-06-23 07:32:30|131.4|128.9|131.4|128.9|131.4|128.9|131.39|128.89|11
1624433560000|2021-06-23 07:32:40|131.39|128.89|131.42|128.92|131.43|128.93|131.39|128.89|10
1624433570000|2021-06-23 07:32:50|131.43|128.93|131.41|128.91|131.44|128.94|131.41|128.91|6
1624433580000|2021-06-23 07:33:00|131.42|128.92|131.37|128.87|131.42|128.92|131.37|128.87|13
1624433590000|2021-06-23 07:33:10|131.38|128.88|131.3|128.8|131.38|128.88|131.3|128.8|11
1624433600000|2021-06-23 07:33:20|131.31|128.81|131.2|128.7|131.32|128.82|131.19|128.69|13
1624433610000|2021-06-23 07:33:30|131.19|128.69|131.23|128.73|131.25|128.75|131.19|128.69|22
1624433620000|2021-06-23 07:33:40|131.22|128.72|131.21|128.71|131.26|128.76|131.19|128.69|14
1624433630000|2021-06-23 07:33:50|131.22|128.72|131.3|128.8|131.3|128.8|131.2|128.7|14
1624433640000|2021-06-23 07:34:00|131.31|128.81|131.23|128.73|131.37|128.87|131.22|128.72|21
1624433650000|2021-06-23 07:34:10|131.24|128.74|131.11|128.61|131.24|128.74|131.1|128.6|18
1624433660000|2021-06-23 07:34:20|131.1|128.6|131.11|128.61|131.12|128.62|131.1|128.6|10
1624433670000|2021-06-23 07:34:30|131.1|128.6|131.04|128.54|131.1|128.6|131.04|128.54|9
1624433680000|2021-06-23 07:34:40|131.06|128.56|131.01|128.51|131.09|128.59|131.01|128.51|16
1624433690000|2021-06-23 07:34:50|130.98|128.48|131.02|128.52|131.04|128.54|130.98|128.48|13
1624433700000|2021-06-23 07:35:00|131|128.5|130.95|128.45|131|128.5|130.95|128.45|17
1624433710000|2021-06-23 07:35:10|130.96|128.46|130.91|128.41|130.97|128.47|130.9|128.4|14
1624433720000|2021-06-23 07:35:20|130.9|128.4|130.78|128.28|130.9|128.4|130.78|128.28|19
1624433730000|2021-06-23 07:35:30|130.77|128.27|130.79|128.29|130.8|128.3|130.75|128.25|15
1624433740000|2021-06-23 07:35:40|130.78|128.28|130.83|128.33|130.83|128.33|130.77|128.27|14
1624433750000|2021-06-23 07:35:50|130.82|128.32|130.87|128.37|130.89|128.39|130.82|128.32|17
1624433760000|2021-06-23 07:36:00|130.86|128.36|130.81|128.31|130.87|128.37|130.81|128.31|10
1624433770000|2021-06-23 07:36:10|130.8|128.3|130.82|128.32|130.82|128.32|130.8|128.3|7
1624433780000|2021-06-23 07:36:20|130.81|128.31|130.82|128.32|130.82|128.32|130.8|128.3|12
1624433790000|2021-06-23 07:36:30|130.83|128.33|130.87|128.37|130.88|128.38|130.81|128.31|10
1624433800000|2021-06-23 07:36:40|130.86|128.36|131.1|128.6|131.1|128.6|130.85|128.35|18
1624433810000|2021-06-23 07:36:50|131.11|128.61|131.12|128.62|131.13|128.63|131.04|128.54|12
1624433820000|2021-06-23 07:37:00|131.11|128.61|131|128.5|131.11|128.61|130.99|128.49|9
1624433830000|2021-06-23 07:37:10|131.01|128.51|131.12|128.62|131.15|128.65|130.99|128.49|16
1624433840000|2021-06-23 07:37:20|131.14|128.64|131.21|128.71|131.24|128.74|131.14|128.64|11
1624433850000|2021-06-23 07:37:30|131.2|128.7|131.27|128.77|131.28|128.78|131.16|128.66|17
1624433860000|2021-06-23 07:37:40|131.29|128.79|131.28|128.78|131.32|128.82|131.28|128.78|17
1624433870000|2021-06-23 07:37:50|131.27|128.77|131.25|128.75|131.31|128.81|131.21|128.71|17
1624433880000|2021-06-23 07:38:00|131.24|128.74|131.31|128.81|131.34|128.84|131.2|128.7|16
1624433890000|2021-06-23 07:38:10|131.3|128.8|131.27|128.77|131.32|128.82|131.25|128.75|15
1624433900000|2021-06-23 07:38:20|131.28|128.78|131.27|128.77|131.28|128.78|131.21|128.71|16
1624433910000|2021-06-23 07:38:30|131.26|128.76|131.34|128.84|131.37|128.87|131.26|128.76|9
1624433920000|2021-06-23 07:38:40|131.33|128.83|131.27|128.77|131.36|128.86|131.27|128.77|8
1624433930000|2021-06-23 07:38:50|131.28|128.78|131.3|128.8|131.37|128.87|131.27|128.77|10
1624433940000|2021-06-23 07:39:00|131.29|128.79|131.31|128.81|131.35|128.85|131.29|128.79|11
1624433950000|2021-06-23 07:39:10|131.32|128.82|131.39|128.89|131.39|128.89|131.31|128.81|9
1624433960000|2021-06-23 07:39:20|131.4|128.9|131.44|128.94|131.45|128.95|131.39|128.89|6
1624433970000|2021-06-23 07:39:30|131.46|128.96|131.42|128.92|131.47|128.97|131.41|128.91|7
1624433980000|2021-06-23 07:39:40|131.44|128.94|131.49|128.99|131.51|129.01|131.44|128.94|8
1624433990000|2021-06-23 07:39:50|131.46|128.96|131.42|128.92|131.46|128.96|131.41|128.91|14
1624434000000|2021-06-23 07:40:00|131.4|128.9|131.45|128.95|131.48|128.98|131.4|128.9|17
1624434010000|2021-06-23 07:40:10|131.44|128.94|131.43|128.93|131.45|128.95|131.42|128.92|14
1624434020000|2021-06-23 07:40:20|131.46|128.96|131.51|129.01|131.51|129.01|131.46|128.96|8
1624434030000|2021-06-23 07:40:30|131.5|129|131.47|128.97|131.5|129|131.47|128.97|3
1624434040000|2021-06-23 07:40:40|131.49|128.99|131.5|129|131.5|129|131.49|128.99|6
1624434050000|2021-06-23 07:40:50|131.48|128.98|131.48|128.98|131.49|128.99|131.48|128.98|3
1624434060000|2021-06-23 07:41:00|131.46|128.96|131.38|128.88|131.48|128.98|131.35|128.85|14
1624434070000|2021-06-23 07:41:10|131.39|128.89|131.4|128.9|131.4|128.9|131.38|128.88|8
1624434080000|2021-06-23 07:41:20|131.39|128.89|131.39|128.89|131.41|128.91|131.38|128.88|10
1624434090000|2021-06-23 07:41:30|131.38|128.88|131.39|128.89|131.39|128.89|131.37|128.87|4
1624434100000|2021-06-23 07:41:40|131.38|128.88|131.43|128.93|131.44|128.94|131.36|128.86|15
1624434110000|2021-06-23 07:41:50|131.41|128.91|131.39|128.89|131.42|128.92|131.37|128.87|26
1624434120000|2021-06-23 07:42:00|131.4|128.9|131.46|128.96|131.48|128.98|131.39|128.89|19
1624434130000|2021-06-23 07:42:10|131.47|128.97|131.77|129.27|131.77|129.27|131.46|128.96|18
1624434140000|2021-06-23 07:42:20|131.8|129.3|131.78|129.28|131.81|129.31|131.73|129.23|13
1624434150000|2021-06-23 07:42:30|131.77|129.27|131.56|129.06|131.78|129.28|131.54|129.04|14
1624434160000|2021-06-23 07:42:40|131.58|129.08|131.54|129.04|131.62|129.12|131.51|129.01|23
1624434170000|2021-06-23 07:42:50|131.52|129.02|131.57|129.07|131.65|129.15|131.52|129.02|16
1624434180000|2021-06-23 07:43:00|131.56|129.06|131.53|129.03|131.6|129.1|131.53|129.03|16
1624434190000|2021-06-23 07:43:10|131.52|129.02|131.43|128.93|131.52|129.02|131.41|128.91|26
1624434200000|2021-06-23 07:43:20|131.44|128.94|131.44|128.94|131.45|128.95|131.42|128.92|8
1624434210000|2021-06-23 07:43:30|131.45|128.95|131.37|128.87|131.45|128.95|131.37|128.87|7
1624434220000|2021-06-23 07:43:40|131.4|128.9|131.42|128.92|131.42|128.92|131.37|128.87|16
1624434230000|2021-06-23 07:43:50|131.44|128.94|131.4|128.9|131.44|128.94|131.39|128.89|10
1624434240000|2021-06-23 07:44:00|131.39|128.89|131.36|128.86|131.39|128.89|131.36|128.86|5
1624434250000|2021-06-23 07:44:10|131.31|128.81|131.44|128.94|131.44|128.94|131.29|128.79|17
1624434260000|2021-06-23 07:44:20|131.43|128.93|131.43|128.93|131.45|128.95|131.41|128.91|11
1624434270000|2021-06-23 07:44:30|131.45|128.95|131.53|129.03|131.59|129.09|131.45|128.95|14
1624434280000|2021-06-23 07:44:40|131.54|129.04|131.59|129.09|131.6|129.1|131.53|129.03|12
1624434290000|2021-06-23 07:44:50|131.6|129.1|131.69|129.19|131.84|129.34|131.58|129.08|19
1624434300000|2021-06-23 07:45:00|131.75|129.25|131.78|129.28|131.8|129.3|131.71|129.21|11
1624434310000|2021-06-23 07:45:10|131.79|129.29|131.78|129.28|131.81|129.31|131.78|129.28|8
1624434320000|2021-06-23 07:45:20|131.77|129.27|131.75|129.25|131.84|129.34|131.73|129.23|16
1624434330000|2021-06-23 07:45:30|131.73|129.23|131.54|129.04|131.73|129.23|131.53|129.03|23
1624434340000|2021-06-23 07:45:40|131.53|129.03|131.58|129.08|131.58|129.08|131.53|129.03|9
1624434350000|2021-06-23 07:45:50|131.59|129.09|131.68|129.18|131.68|129.18|131.59|129.09|17
1624434360000|2021-06-23 07:46:00|131.67|129.17|131.45|128.95|131.67|129.17|131.44|128.94|19
1624434370000|2021-06-23 07:46:10|131.47|128.97|131.44|128.94|131.52|129.02|131.43|128.93|20
1624434380000|2021-06-23 07:46:20|131.43|128.93|131.48|128.98|131.48|128.98|131.41|128.91|8
1624434390000|2021-06-23 07:46:30|131.5|129|131.57|129.07|131.57|129.07|131.47|128.97|22
1624434400000|2021-06-23 07:46:40|131.58|129.08|131.6|129.1|131.61|129.11|131.57|129.07|15
1624434410000|2021-06-23 07:46:50|131.61|129.11|131.64|129.14|131.66|129.16|131.58|129.08|11
1624434420000|2021-06-23 07:47:00|131.6|129.1|131.69|129.19|131.72|129.22|131.58|129.08|18
1624434430000|2021-06-23 07:47:10|131.68|129.18|131.77|129.27|131.77|129.27|131.68|129.18|10
1624434440000|2021-06-23 07:47:20|131.78|129.28|131.74|129.24|131.94|129.44|131.72|129.22|22
1624434450000|2021-06-23 07:47:30|131.83|129.33|131.8|129.3|131.83|129.33|131.7|129.2|17
1624434460000|2021-06-23 07:47:40|131.82|129.32|131.99|129.49|131.99|129.49|131.82|129.32|23
1624434470000|2021-06-23 07:47:50|132|129.5|131.79|129.29|132|129.5|131.78|129.28|23
1624434480000|2021-06-23 07:48:00|131.78|129.28|131.84|129.34|131.9|129.4|131.78|129.28|16
1624434490000|2021-06-23 07:48:10|131.85|129.35|131.84|129.34|131.87|129.37|131.82|129.32|14
1624434500000|2021-06-23 07:48:20|131.83|129.33|131.8|129.3|131.89|129.39|131.79|129.29|18
1624434510000|2021-06-23 07:48:30|131.79|129.29|131.71|129.21|131.81|129.31|131.71|129.21|17
1624434520000|2021-06-23 07:48:40|131.72|129.22|131.63|129.13|131.76|129.26|131.62|129.12|19
1624434530000|2021-06-23 07:48:50|131.62|129.12|131.72|129.22|131.73|129.23|131.61|129.11|15
1624434540000|2021-06-23 07:49:00|131.71|129.21|131.6|129.1|131.73|129.23|131.6|129.1|14
1624434550000|2021-06-23 07:49:10|131.61|129.11|131.69|129.19|131.69|129.19|131.6|129.1|17
1624434560000|2021-06-23 07:49:20|131.68|129.18|131.75|129.25|131.76|129.26|131.68|129.18|11
1624434570000|2021-06-23 07:49:30|131.73|129.23|131.75|129.25|131.75|129.25|131.72|129.22|9
1624434580000|2021-06-23 07:49:40|131.76|129.26|131.7|129.2|131.76|129.26|131.7|129.2|13
1624434590000|2021-06-23 07:49:50|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|7
1624434600000|2021-06-23 07:50:00|131.75|129.25|131.67|129.17|131.75|129.25|131.67|129.17|16
1624434610000|2021-06-23 07:50:10|131.66|129.16|131.66|129.16|131.69|129.19|131.66|129.16|13
1624434620000|2021-06-23 07:50:20|131.67|129.17|131.69|129.19|131.72|129.22|131.67|129.17|11
1624434630000|2021-06-23 07:50:30|131.7|129.2|131.61|129.11|131.7|129.2|131.61|129.11|8
1624434640000|2021-06-23 07:50:40|131.6|129.1|131.59|129.09|131.6|129.1|131.58|129.08|12
1624434650000|2021-06-23 07:50:50|131.6|129.1|131.6|129.1|131.62|129.12|131.59|129.09|10
1624434660000|2021-06-23 07:51:00|131.59|129.09|131.52|129.02|131.61|129.11|131.5|129|19
1624434670000|2021-06-23 07:51:10|131.51|129.01|131.64|129.14|131.64|129.14|131.48|128.98|19
1624434680000|2021-06-23 07:51:20|131.67|129.17|131.7|129.2|131.71|129.21|131.67|129.17|15
1624434690000|2021-06-23 07:51:30|131.69|129.19|131.58|129.08|131.7|129.2|131.55|129.05|16
1624434700000|2021-06-23 07:51:40|131.59|129.09|131.59|129.09|131.61|129.11|131.59|129.09|9
1624434710000|2021-06-23 07:51:50|131.57|129.07|131.56|129.06|131.57|129.07|131.56|129.06|2
1624434720000|2021-06-23 07:52:00|131.55|129.05|131.6|129.1|131.6|129.1|131.53|129.03|21
1624434730000|2021-06-23 07:52:10|131.61|129.11|131.62|129.12|131.62|129.12|131.6|129.1|14
1624434740000|2021-06-23 07:52:20|131.61|129.11|131.69|129.19|131.69|129.19|131.56|129.06|15
1624434750000|2021-06-23 07:52:30|131.68|129.18|131.67|129.17|131.68|129.18|131.65|129.15|11
1624434760000|2021-06-23 07:52:40|131.66|129.16|131.63|129.13|131.66|129.16|131.63|129.13|6
1624434770000|2021-06-23 07:52:50|131.64|129.14|131.64|129.14|131.66|129.16|131.63|129.13|7
1624434780000|2021-06-23 07:53:00|131.65|129.15|131.61|129.11|131.66|129.16|131.61|129.11|13
1624434790000|2021-06-23 07:53:10|131.62|129.12|131.64|129.14|131.64|129.14|131.61|129.11|13
1624434800000|2021-06-23 07:53:20|131.63|129.13|131.62|129.12|131.65|129.15|131.62|129.12|9
1624434810000|2021-06-23 07:53:30|131.61|129.11|131.54|129.04|131.62|129.12|131.54|129.04|11
1624434820000|2021-06-23 07:53:40|131.53|129.03|131.5|129|131.53|129.03|131.49|128.99|6
1624434830000|2021-06-23 07:53:50|131.51|129.01|131.49|128.99|131.51|129.01|131.48|128.98|9
1624434840000|2021-06-23 07:54:00|131.48|128.98|131.49|128.99|131.49|128.99|131.46|128.96|10
1624434850000|2021-06-23 07:54:10|131.48|128.98|131.48|128.98|131.49|128.99|131.46|128.96|11
1624434860000|2021-06-23 07:54:20|131.49|128.99|131.49|128.99|131.49|128.99|131.47|128.97|6
1624434870000|2021-06-23 07:54:30|131.52|129.02|131.51|129.01|131.53|129.03|131.51|129.01|12
1624434880000|2021-06-23 07:54:40|131.5|129|131.41|128.91|131.5|129|131.41|128.91|13
1624434890000|2021-06-23 07:54:50|131.42|128.92|131.41|128.91|131.44|128.94|131.41|128.91|8
1624434900000|2021-06-23 07:55:00|131.39|128.89|131.37|128.87|131.39|128.89|131.37|128.87|11
1624434910000|2021-06-23 07:55:10|131.36|128.86|131.23|128.73|131.36|128.86|131.23|128.73|10
1624434920000|2021-06-23 07:55:20|131.22|128.72|131.19|128.69|131.27|128.77|131.19|128.69|19
1624434930000|2021-06-23 07:55:30|131.14|128.64|131.06|128.56|131.15|128.65|131.06|128.56|21
1624434940000|2021-06-23 07:55:40|131.03|128.53|131.12|128.62|131.14|128.64|131.03|128.53|21
1624434950000|2021-06-23 07:55:50|131.11|128.61|131.13|128.63|131.14|128.64|131.11|128.61|15
1624434960000|2021-06-23 07:56:00|131.12|128.62|131.08|128.58|131.12|128.62|131.08|128.58|6
1624434970000|2021-06-23 07:56:10|131.09|128.59|131.09|128.59|131.09|128.59|131.07|128.57|5
1624434980000|2021-06-23 07:56:20|131.06|128.56|131.02|128.52|131.06|128.56|131.01|128.51|14
1624434990000|2021-06-23 07:56:30|131.01|128.51|131.03|128.53|131.05|128.55|130.95|128.45|20
1624435000000|2021-06-23 07:56:40|131.04|128.54|131.05|128.55|131.07|128.57|131|128.5|26
1624435010000|2021-06-23 07:56:50|131.06|128.56|131.11|128.61|131.11|128.61|131.06|128.56|20
1624435020000|2021-06-23 07:57:00|131.1|128.6|131.09|128.59|131.1|128.6|131.09|128.59|4
1624435030000|2021-06-23 07:57:10|131.1|128.6|131.12|128.62|131.19|128.69|131.09|128.59|23
1624435040000|2021-06-23 07:57:20|131.11|128.61|131.01|128.51|131.12|128.62|131|128.5|22
1624435050000|2021-06-23 07:57:30|131|128.5|130.98|128.48|131.01|128.51|130.98|128.48|4
1624435060000|2021-06-23 07:57:40|130.99|128.49|130.85|128.35|130.99|128.49|130.85|128.35|19
1624435070000|2021-06-23 07:57:50|130.87|128.37|130.97|128.47|130.97|128.47|130.86|128.36|18
1624435080000|2021-06-23 07:58:00|130.96|128.46|130.93|128.43|130.96|128.46|130.91|128.41|8
1624435090000|2021-06-23 07:58:10|130.92|128.42|130.8|128.3|130.92|128.42|130.8|128.3|13
1624435100000|2021-06-23 07:58:20|130.79|128.29|130.82|128.32|130.83|128.33|130.79|128.29|11
1624435110000|2021-06-23 07:58:30|130.81|128.31|130.85|128.35|130.85|128.35|130.81|128.31|7
1624435120000|2021-06-23 07:58:40|130.88|128.38|130.95|128.45|130.95|128.45|130.88|128.38|12
1624435130000|2021-06-23 07:58:50|130.97|128.47|131|128.5|131|128.5|130.97|128.47|9
1624435140000|2021-06-23 07:59:00|131.01|128.51|131.15|128.65|131.15|128.65|131.01|128.51|15
1624435150000|2021-06-23 07:59:10|131.16|128.66|131.18|128.68|131.18|128.68|131.14|128.64|11
1624435160000|2021-06-23 07:59:20|131.17|128.67|131.18|128.68|131.18|128.68|131.17|128.67|2
1624435170000|2021-06-23 07:59:30|131.17|128.67|131.05|128.55|131.17|128.67|131.04|128.54|21
1624435180000|2021-06-23 07:59:40|131.06|128.56|131.04|128.54|131.06|128.56|131.04|128.54|7
1624435190000|2021-06-23 07:59:50|131.03|128.53|131.09|128.59|131.09|128.59|131.02|128.52|10
1624435200000|2021-06-23 08:00:00|131.11|128.61|131.15|128.65|131.15|128.65|131.1|128.6|10
1624435210000|2021-06-23 08:00:10|131.14|128.64|131.13|128.63|131.15|128.65|131.12|128.62|11
1624435220000|2021-06-23 08:00:20|131.14|128.64|131.16|128.66|131.16|128.66|131.12|128.62|7
1624435230000|2021-06-23 08:00:30|131.17|128.67|131.21|128.71|131.21|128.71|131.17|128.67|5
1624435240000|2021-06-23 08:00:40|131.24|128.74|131.23|128.73|131.25|128.75|131.23|128.73|9
1624435250000|2021-06-23 08:00:50|131.24|128.74|131.24|128.74|131.24|128.74|131.21|128.71|11
1624435260000|2021-06-23 08:01:00|131.27|128.77|131.38|128.88|131.38|128.88|131.27|128.77|19
1624435270000|2021-06-23 08:01:10|131.39|128.89|131.47|128.97|131.49|128.99|131.38|128.88|17
1624435280000|2021-06-23 08:01:20|131.49|128.99|131.73|129.23|131.76|129.26|131.47|128.97|17
1624435290000|2021-06-23 08:01:30|131.72|129.22|131.69|129.19|131.85|129.35|131.63|129.13|27
1624435300000|2021-06-23 08:01:40|131.7|129.2|131.8|129.3|131.81|129.31|131.7|129.2|18
1624435310000|2021-06-23 08:01:50|131.81|129.31|132.1|129.6|132.1|129.6|131.79|129.29|17
1624435320000|2021-06-23 08:02:00|132.12|129.62|132.3|129.8|132.3|129.8|132.01|129.51|25
1624435330000|2021-06-23 08:02:10|132.29|129.79|132.45|129.95|132.46|129.96|132.28|129.78|30
1624435340000|2021-06-23 08:02:20|132.44|129.94|132.38|129.88|132.44|129.94|132.23|129.73|30
1624435350000|2021-06-23 08:02:30|132.41|129.91|132.28|129.78|132.41|129.91|132.24|129.74|27
1624435360000|2021-06-23 08:02:40|132.25|129.75|132.24|129.74|132.33|129.83|132.24|129.74|23
1624435370000|2021-06-23 08:02:50|132.25|129.75|132.31|129.81|132.32|129.82|132.25|129.75|20
1624435380000|2021-06-23 08:03:00|132.3|129.8|132.24|129.74|132.3|129.8|132.22|129.72|21
1624435390000|2021-06-23 08:03:10|132.22|129.72|132.22|129.72|132.26|129.76|132.19|129.69|20
1624435400000|2021-06-23 08:03:20|132.21|129.71|132.11|129.61|132.22|129.72|132.09|129.59|22
1624435410000|2021-06-23 08:03:30|132.1|129.6|132.22|129.72|132.26|129.76|132.09|129.59|23
1624435420000|2021-06-23 08:03:40|132.23|129.73|132.22|129.72|132.27|129.77|132.2|129.7|14
1624435430000|2021-06-23 08:03:50|132.21|129.71|132.11|129.61|132.21|129.71|132.1|129.6|22
1624435440000|2021-06-23 08:04:00|132.1|129.6|132.16|129.66|132.19|129.69|132.09|129.59|20
1624435450000|2021-06-23 08:04:10|132.17|129.67|132.12|129.62|132.18|129.68|132.11|129.61|15
1624435460000|2021-06-23 08:04:20|132.13|129.63|131.94|129.44|132.14|129.64|131.94|129.44|25
1624435470000|2021-06-23 08:04:30|131.93|129.43|132.17|129.67|132.17|129.67|131.85|129.35|27
1624435480000|2021-06-23 08:04:40|132.14|129.64|131.83|129.33|132.15|129.65|131.8|129.3|26
1624435490000|2021-06-23 08:04:50|131.8|129.3|131.63|129.13|131.8|129.3|131.63|129.13|23
1624435500000|2021-06-23 08:05:00|131.61|129.11|131.46|128.96|131.63|129.13|131.46|128.96|22
1624435510000|2021-06-23 08:05:10|131.45|128.95|131.36|128.86|131.45|128.95|131.31|128.81|23
1624435520000|2021-06-23 08:05:20|131.35|128.85|131.52|129.02|131.63|129.13|131.35|128.85|27
1624435530000|2021-06-23 08:05:30|131.53|129.03|131.33|128.83|131.56|129.06|131.26|128.76|26
1624435540000|2021-06-23 08:05:40|131.32|128.82|131.16|128.66|131.32|128.82|131.09|128.59|27
1624435550000|2021-06-23 08:05:50|131.17|128.67|131.14|128.64|131.17|128.67|131.14|128.64|12
1624435560000|2021-06-23 08:06:00|131.12|128.62|131.03|128.53|131.15|128.65|131.02|128.52|21
1624435570000|2021-06-23 08:06:10|131.02|128.52|131.08|128.58|131.09|128.59|131.01|128.51|18
1624435580000|2021-06-23 08:06:20|131.09|128.59|131.13|128.63|131.16|128.66|131.07|128.57|16
1624435590000|2021-06-23 08:06:30|131.14|128.64|131.06|128.56|131.14|128.64|131.04|128.54|14
1624435600000|2021-06-23 08:06:40|131.05|128.55|131.06|128.56|131.07|128.57|131.02|128.52|18
1624435610000|2021-06-23 08:06:50|131.07|128.57|131.15|128.65|131.2|128.7|131.07|128.57|20
1624435620000|2021-06-23 08:07:00|131.18|128.68|131.11|128.61|131.18|128.68|131.07|128.57|13
1624435630000|2021-06-23 08:07:10|131.1|128.6|131.16|128.66|131.21|128.71|131.1|128.6|25
1624435640000|2021-06-23 08:07:20|131.14|128.64|131.07|128.57|131.17|128.67|131.06|128.56|13
1624435650000|2021-06-23 08:07:30|131.06|128.56|131.02|128.52|131.07|128.57|131.02|128.52|13
1624435660000|2021-06-23 08:07:40|131.01|128.51|130.95|128.45|131.02|128.52|130.94|128.44|18
1624435670000|2021-06-23 08:07:50|130.94|128.44|130.93|128.43|130.98|128.48|130.93|128.43|11
1624435680000|2021-06-23 08:08:00|130.94|128.44|130.81|128.31|130.98|128.48|130.81|128.31|21
1624435690000|2021-06-23 08:08:10|130.83|128.33|130.77|128.27|130.83|128.33|130.77|128.27|25
1624435700000|2021-06-23 08:08:20|130.78|128.28|130.68|128.18|130.79|128.29|130.68|128.18|17
1624435710000|2021-06-23 08:08:30|130.73|128.23|130.81|128.31|130.81|128.31|130.67|128.17|24
1624435720000|2021-06-23 08:08:40|130.82|128.32|130.73|128.23|130.85|128.35|130.73|128.23|22
1624435730000|2021-06-23 08:08:50|130.72|128.22|130.77|128.27|130.79|128.29|130.65|128.15|26
1624435740000|2021-06-23 08:09:00|130.78|128.28|130.74|128.24|130.8|128.3|130.72|128.22|15
1624435750000|2021-06-23 08:09:10|130.73|128.23|130.82|128.32|130.83|128.33|130.71|128.21|14
1624435760000|2021-06-23 08:09:20|130.81|128.31|130.89|128.39|130.94|128.44|130.81|128.31|21
1624435770000|2021-06-23 08:09:30|130.87|128.37|130.84|128.34|130.87|128.37|130.84|128.34|19
1624435780000|2021-06-23 08:09:40|130.8|128.3|130.92|128.42|130.92|128.42|130.8|128.3|17
1624435790000|2021-06-23 08:09:50|130.91|128.41|130.92|128.42|130.97|128.47|130.91|128.41|12
1624435800000|2021-06-23 08:10:00|130.93|128.43|130.97|128.47|130.98|128.48|130.92|128.42|22
1624435810000|2021-06-23 08:10:10|130.98|128.48|131.07|128.57|131.07|128.57|130.96|128.46|21
1624435820000|2021-06-23 08:10:20|131.06|128.56|131.04|128.54|131.11|128.61|131.02|128.52|30
1624435830000|2021-06-23 08:10:30|131.03|128.53|131.04|128.54|131.07|128.57|131.02|128.52|19
1624435840000|2021-06-23 08:10:40|131.05|128.55|131.14|128.64|131.15|128.65|131.04|128.54|15
1624435850000|2021-06-23 08:10:50|131.11|128.61|131.15|128.65|131.16|128.66|131.09|128.59|18
1624435860000|2021-06-23 08:11:00|131.16|128.66|131.06|128.56|131.17|128.67|131.05|128.55|17
1624435870000|2021-06-23 08:11:10|131.05|128.55|131.15|128.65|131.15|128.65|131.05|128.55|23
1624435880000|2021-06-23 08:11:20|131.13|128.63|131.25|128.75|131.26|128.76|131.13|128.63|21
1624435890000|2021-06-23 08:11:30|131.26|128.76|131.34|128.84|131.35|128.85|131.26|128.76|11
1624435900000|2021-06-23 08:11:40|131.37|128.87|131.33|128.83|131.37|128.87|131.3|128.8|13
1624435910000|2021-06-23 08:11:50|131.31|128.81|131.42|128.92|131.42|128.92|131.3|128.8|18
1624435920000|2021-06-23 08:12:00|131.41|128.91|131.47|128.97|131.47|128.97|131.4|128.9|7
1624435930000|2021-06-23 08:12:10|131.45|128.95|131.56|129.06|131.56|129.06|131.45|128.95|13
1624435940000|2021-06-23 08:12:20|131.53|129.03|131.77|129.27|131.79|129.29|131.53|129.03|25
1624435950000|2021-06-23 08:12:30|131.71|129.21|131.81|129.31|131.82|129.32|131.71|129.21|23
1624435960000|2021-06-23 08:12:40|131.82|129.32|131.86|129.36|131.86|129.36|131.77|129.27|10
1624435970000|2021-06-23 08:12:50|131.87|129.37|131.76|129.26|131.89|129.39|131.76|129.26|17
1624435980000|2021-06-23 08:13:00|131.81|129.31|132.21|129.71|132.22|129.72|131.81|129.31|22
1624435990000|2021-06-23 08:13:10|132.2|129.7|131.92|129.42|132.21|129.71|131.91|129.41|29
1624436000000|2021-06-23 08:13:20|131.93|129.43|131.86|129.36|131.94|129.44|131.8|129.3|25
1624436010000|2021-06-23 08:13:30|131.87|129.37|132.06|129.56|132.07|129.57|131.87|129.37|17
1624436020000|2021-06-23 08:13:40|132.05|129.55|131.97|129.47|132.06|129.56|131.92|129.42|18
1624436030000|2021-06-23 08:13:50|131.96|129.46|132|129.5|132.07|129.57|131.95|129.45|28
1624436040000|2021-06-23 08:14:00|132.01|129.51|132.02|129.52|132.04|129.54|131.97|129.47|18
1624436050000|2021-06-23 08:14:10|132.01|129.51|131.98|129.48|132.04|129.54|131.98|129.48|20
1624436060000|2021-06-23 08:14:20|131.97|129.47|131.8|129.3|131.97|129.47|131.8|129.3|25
1624436070000|2021-06-23 08:14:30|131.79|129.29|131.86|129.36|131.87|129.37|131.79|129.29|16
1624436080000|2021-06-23 08:14:40|131.87|129.37|131.92|129.42|131.97|129.47|131.87|129.37|20
1624436090000|2021-06-23 08:14:50|131.9|129.4|131.77|129.27|131.93|129.43|131.77|129.27|18
1624436100000|2021-06-23 08:15:00|131.76|129.26|131.77|129.27|131.79|129.29|131.75|129.25|20
1624436110000|2021-06-23 08:15:10|131.78|129.28|131.65|129.15|131.8|129.3|131.65|129.15|19
1624436120000|2021-06-23 08:15:20|131.64|129.14|131.69|129.19|131.7|129.2|131.54|129.04|32
1624436130000|2021-06-23 08:15:30|131.68|129.18|131.79|129.29|131.83|129.33|131.68|129.18|25
1624436140000|2021-06-23 08:15:40|131.78|129.28|131.93|129.43|131.98|129.48|131.77|129.27|26
1624436150000|2021-06-23 08:15:50|131.95|129.45|132.03|129.53|132.03|129.53|131.95|129.45|16
1624436160000|2021-06-23 08:16:00|132.02|129.52|132.07|129.57|132.14|129.64|132.02|129.52|22
1624436170000|2021-06-23 08:16:10|132.06|129.56|132.01|129.51|132.06|129.56|132|129.5|14
1624436180000|2021-06-23 08:16:20|132|129.5|132.14|129.64|132.16|129.66|132|129.5|21
1624436190000|2021-06-23 08:16:30|132.13|129.63|132.15|129.65|132.18|129.68|132.13|129.63|14
1624436200000|2021-06-23 08:16:40|132.16|129.66|132.17|129.67|132.17|129.67|132.13|129.63|13
1624436210000|2021-06-23 08:16:50|132.18|129.68|132.17|129.67|132.21|129.71|132.16|129.66|12
1624436220000|2021-06-23 08:17:00|132.16|129.66|132.18|129.68|132.18|129.68|132.16|129.66|7
1624436230000|2021-06-23 08:17:10|132.19|129.69|132.22|129.72|132.23|129.73|132.19|129.69|10
1624436240000|2021-06-23 08:17:20|132.23|129.73|132.18|129.68|132.25|129.75|132.18|129.68|13
1624436250000|2021-06-23 08:17:30|132.17|129.67|132.02|129.52|132.17|129.67|132.01|129.51|14
1624436260000|2021-06-23 08:17:40|132.04|129.54|132.07|129.57|132.07|129.57|131.95|129.45|18
1624436270000|2021-06-23 08:17:50|132.06|129.56|132.08|129.58|132.09|129.59|132.06|129.56|10
1624436280000|2021-06-23 08:18:00|132.09|129.59|132.05|129.55|132.11|129.61|132.03|129.53|13
1624436290000|2021-06-23 08:18:10|132.06|129.56|132.15|129.65|132.17|129.67|132.05|129.55|12
1624436300000|2021-06-23 08:18:20|132.17|129.67|132.25|129.75|132.25|129.75|132.17|129.67|13
1624436310000|2021-06-23 08:18:30|132.24|129.74|132.32|129.82|132.32|129.82|132.21|129.71|14
1624436320000|2021-06-23 08:18:40|132.31|129.81|132.18|129.68|132.35|129.85|132.18|129.68|17
1624436330000|2021-06-23 08:18:50|132.23|129.73|132.12|129.62|132.24|129.74|132.09|129.59|20
1624436340000|2021-06-23 08:19:00|132.13|129.63|132.17|129.67|132.17|129.67|132.12|129.62|15
1624436350000|2021-06-23 08:19:10|132.16|129.66|132.05|129.55|132.19|129.69|132.05|129.55|17
1624436360000|2021-06-23 08:19:20|132.06|129.56|132.08|129.58|132.08|129.58|132.01|129.51|23
1624436370000|2021-06-23 08:19:30|132.09|129.59|131.9|129.4|132.09|129.59|131.87|129.37|29
1624436380000|2021-06-23 08:19:40|131.92|129.42|131.91|129.41|131.95|129.45|131.89|129.39|17
1624436390000|2021-06-23 08:19:50|131.92|129.42|131.92|129.42|131.95|129.45|131.91|129.41|12
1624436400000|2021-06-23 08:20:00|131.94|129.44|131.99|129.49|132.01|129.51|131.92|129.42|16
1624436410000|2021-06-23 08:20:10|132|129.5|132.08|129.58|132.14|129.64|131.99|129.49|19
1624436420000|2021-06-23 08:20:20|132.06|129.56|132|129.5|132.06|129.56|131.97|129.47|16
1624436430000|2021-06-23 08:20:30|131.96|129.46|131.98|129.48|132.02|129.52|131.96|129.46|18
1624436440000|2021-06-23 08:20:40|131.99|129.49|131.91|129.41|132.02|129.52|131.91|129.41|15
1624436450000|2021-06-23 08:20:50|131.92|129.42|131.84|129.34|131.92|129.42|131.83|129.33|18
1624436460000|2021-06-23 08:21:00|131.83|129.33|131.74|129.24|131.83|129.33|131.72|129.22|12
1624436470000|2021-06-23 08:21:10|131.75|129.25|131.82|129.32|131.84|129.34|131.73|129.23|17
1624436480000|2021-06-23 08:21:20|131.83|129.33|131.88|129.38|131.88|129.38|131.82|129.32|8
1624436490000|2021-06-23 08:21:30|131.87|129.37|131.84|129.34|131.87|129.37|131.84|129.34|5
1624436500000|2021-06-23 08:21:40|131.85|129.35|131.91|129.41|131.91|129.41|131.84|129.34|11
1624436510000|2021-06-23 08:21:50|131.88|129.38|131.79|129.29|131.89|129.39|131.74|129.24|12
1624436520000|2021-06-23 08:22:00|131.8|129.3|131.81|129.31|131.81|129.31|131.76|129.26|12
1624436530000|2021-06-23 08:22:10|131.85|129.35|131.86|129.36|131.88|129.38|131.85|129.35|11
1624436540000|2021-06-23 08:22:20|131.85|129.35|131.87|129.37|131.88|129.38|131.85|129.35|9
1624436550000|2021-06-23 08:22:30|131.88|129.38|131.8|129.3|131.88|129.38|131.78|129.28|13
1624436560000|2021-06-23 08:22:40|131.81|129.31|131.87|129.37|131.89|129.39|131.8|129.3|15
1624436570000|2021-06-23 08:22:50|131.9|129.4|131.84|129.34|131.9|129.4|131.79|129.29|20
1624436580000|2021-06-23 08:23:00|131.83|129.33|131.84|129.34|131.85|129.35|131.8|129.3|17
1624436590000|2021-06-23 08:23:10|131.83|129.33|131.78|129.28|131.88|129.38|131.77|129.27|18
1624436600000|2021-06-23 08:23:20|131.79|129.29|131.83|129.33|131.84|129.34|131.79|129.29|19
1624436610000|2021-06-23 08:23:30|131.84|129.34|131.83|129.33|131.87|129.37|131.83|129.33|13
1624436620000|2021-06-23 08:23:40|131.82|129.32|131.82|129.32|131.84|129.34|131.82|129.32|16
1624436630000|2021-06-23 08:23:50|131.87|129.37|131.95|129.45|131.95|129.45|131.87|129.37|8
1624436640000|2021-06-23 08:24:00|131.94|129.44|131.92|129.42|131.95|129.45|131.91|129.41|9
1624436650000|2021-06-23 08:24:10|131.91|129.41|131.85|129.35|131.91|129.41|131.84|129.34|10
1624436660000|2021-06-23 08:24:20|131.84|129.34|131.79|129.29|131.84|129.34|131.78|129.28|8
1624436670000|2021-06-23 08:24:30|131.78|129.28|131.76|129.26|131.79|129.29|131.76|129.26|9
1624436680000|2021-06-23 08:24:40|131.77|129.27|131.77|129.27|131.79|129.29|131.77|129.27|3
1624436690000|2021-06-23 08:24:50|131.76|129.26|131.74|129.24|131.76|129.26|131.68|129.18|15
1624436700000|2021-06-23 08:25:00|131.73|129.23|131.82|129.32|131.86|129.36|131.73|129.23|15
1624436710000|2021-06-23 08:25:10|131.8|129.3|131.86|129.36|131.86|129.36|131.8|129.3|15
1624436720000|2021-06-23 08:25:20|131.85|129.35|131.93|129.43|131.94|129.44|131.85|129.35|11
1624436730000|2021-06-23 08:25:30|131.91|129.41|131.92|129.42|131.92|129.42|131.89|129.39|8
1624436740000|2021-06-23 08:25:40|131.93|129.43|131.89|129.39|131.93|129.43|131.88|129.38|12
1624436750000|2021-06-23 08:25:50|131.88|129.38|131.87|129.37|131.9|129.4|131.87|129.37|10
1624436760000|2021-06-23 08:26:00|131.86|129.36|131.87|129.37|131.87|129.37|131.84|129.34|13
1624436770000|2021-06-23 08:26:10|131.88|129.38|131.89|129.39|131.89|129.39|131.87|129.37|4
1624436780000|2021-06-23 08:26:20|131.88|129.38|131.89|129.39|131.9|129.4|131.88|129.38|6
1624436790000|2021-06-23 08:26:30|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|2
1624436800000|2021-06-23 08:26:40|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|6
1624436810000|2021-06-23 08:26:50|131.9|129.4|131.88|129.38|131.91|129.41|131.88|129.38|7
1624436820000|2021-06-23 08:27:00|131.86|129.36|131.89|129.39|131.9|129.4|131.86|129.36|7
1624436830000|2021-06-23 08:27:10|131.9|129.4|131.94|129.44|131.94|129.44|131.9|129.4|9
1624436840000|2021-06-23 08:27:20|131.93|129.43|131.85|129.35|131.93|129.43|131.85|129.35|13
1624436850000|2021-06-23 08:27:30|131.84|129.34|131.85|129.35|131.9|129.4|131.84|129.34|17
1624436860000|2021-06-23 08:27:40|131.86|129.36|131.85|129.35|131.89|129.39|131.85|129.35|22
1624436870000|2021-06-23 08:27:50|131.84|129.34|131.86|129.36|131.86|129.36|131.76|129.26|20
1624436880000|2021-06-23 08:28:00|131.87|129.37|131.93|129.43|131.94|129.44|131.87|129.37|11
1624436890000|2021-06-23 08:28:10|131.91|129.41|131.75|129.25|131.99|129.49|131.75|129.25|26
1624436900000|2021-06-23 08:28:20|131.73|129.23|131.63|129.13|131.76|129.26|131.59|129.09|29
1624436910000|2021-06-23 08:28:30|131.64|129.14|131.58|129.08|131.66|129.16|131.58|129.08|25
1624436920000|2021-06-23 08:28:40|131.6|129.1|131.69|129.19|131.71|129.21|131.6|129.1|25
1624436930000|2021-06-23 08:28:50|131.68|129.18|131.58|129.08|131.73|129.23|131.57|129.07|18
1624436940000|2021-06-23 08:29:00|131.57|129.07|131.41|128.91|131.57|129.07|131.4|128.9|23
1624436950000|2021-06-23 08:29:10|131.4|128.9|131.44|128.94|131.44|128.94|131.36|128.86|13
1624436960000|2021-06-23 08:29:20|131.43|128.93|131.47|128.97|131.48|128.98|131.43|128.93|11
1624436970000|2021-06-23 08:29:30|131.49|128.99|131.52|129.02|131.52|129.02|131.46|128.96|17
1624436980000|2021-06-23 08:29:40|131.53|129.03|131.52|129.02|131.54|129.04|131.51|129.01|16
1624436990000|2021-06-23 08:29:50|131.51|129.01|131.54|129.04|131.54|129.04|131.51|129.01|11
1624437000000|2021-06-23 08:30:00|131.55|129.05|131.59|129.09|131.6|129.1|131.55|129.05|8
1624437010000|2021-06-23 08:30:10|131.58|129.08|131.59|129.09|131.59|129.09|131.57|129.07|3
1624437020000|2021-06-23 08:30:20|131.58|129.08|131.55|129.05|131.6|129.1|131.54|129.04|17
1624437030000|2021-06-23 08:30:30|131.54|129.04|131.49|128.99|131.57|129.07|131.49|128.99|21
1624437040000|2021-06-23 08:30:40|131.47|128.97|131.47|128.97|131.49|128.99|131.41|128.91|26
1624437050000|2021-06-23 08:30:50|131.48|128.98|131.44|128.94|131.5|129|131.44|128.94|19
1624437060000|2021-06-23 08:31:00|131.45|128.95|131.42|128.92|131.45|128.95|131.42|128.92|7
1624437070000|2021-06-23 08:31:10|131.43|128.93|131.43|128.93|131.49|128.99|131.42|128.92|16
1624437080000|2021-06-23 08:31:20|131.44|128.94|131.48|128.98|131.52|129.02|131.43|128.93|15
1624437090000|2021-06-23 08:31:30|131.49|128.99|131.52|129.02|131.57|129.07|131.49|128.99|21
1624437100000|2021-06-23 08:31:40|131.51|129.01|131.56|129.06|131.57|129.07|131.5|129|19
1624437110000|2021-06-23 08:31:50|131.57|129.07|131.46|128.96|131.58|129.08|131.46|128.96|13
1624437120000|2021-06-23 08:32:00|131.47|128.97|131.44|128.94|131.47|128.97|131.43|128.93|13
1624437130000|2021-06-23 08:32:10|131.45|128.95|131.47|128.97|131.48|128.98|131.45|128.95|9
1624437140000|2021-06-23 08:32:20|131.46|128.96|131.54|129.04|131.54|129.04|131.46|128.96|15
1624437150000|2021-06-23 08:32:30|131.55|129.05|131.58|129.08|131.6|129.1|131.55|129.05|15
1624437160000|2021-06-23 08:32:40|131.57|129.07|131.59|129.09|131.62|129.12|131.57|129.07|15
1624437170000|2021-06-23 08:32:50|131.58|129.08|131.6|129.1|131.63|129.13|131.57|129.07|11
1624437180000|2021-06-23 08:33:00|131.61|129.11|131.48|128.98|131.61|129.11|131.47|128.97|16
1624437190000|2021-06-23 08:33:10|131.49|128.99|131.51|129.01|131.51|129.01|131.49|128.99|12
1624437200000|2021-06-23 08:33:20|131.5|129|131.54|129.04|131.55|129.05|131.49|128.99|11
1624437210000|2021-06-23 08:33:30|131.52|129.02|131.52|129.02|131.54|129.04|131.51|129.01|16
1624437220000|2021-06-23 08:33:40|131.51|129.01|131.5|129|131.51|129.01|131.47|128.97|8
1624437230000|2021-06-23 08:33:50|131.49|128.99|131.46|128.96|131.49|128.99|131.45|128.95|12
1624437240000|2021-06-23 08:34:00|131.47|128.97|131.43|128.93|131.47|128.97|131.42|128.92|8
1624437250000|2021-06-23 08:34:10|131.42|128.92|131.38|128.88|131.42|128.92|131.38|128.88|4
1624437260000|2021-06-23 08:34:20|131.36|128.86|131.24|128.74|131.36|128.86|131.24|128.74|16
1624437270000|2021-06-23 08:34:30|131.22|128.72|131.16|128.66|131.22|128.72|131.14|128.64|23
1624437280000|2021-06-23 08:34:40|131.15|128.65|131.2|128.7|131.22|128.72|131.14|128.64|15
1624437290000|2021-06-23 08:34:50|131.19|128.69|131.18|128.68|131.2|128.7|131.18|128.68|6
1624437300000|2021-06-23 08:35:00|131.19|128.69|131.2|128.7|131.22|128.72|131.17|128.67|14
1624437310000|2021-06-23 08:35:10|131.19|128.69|131.18|128.68|131.19|128.69|131.14|128.64|16
1624437320000|2021-06-23 08:35:20|131.16|128.66|131.17|128.67|131.18|128.68|131.16|128.66|5
1624437330000|2021-06-23 08:35:30|131.16|128.66|131.16|128.66|131.19|128.69|131.16|128.66|14
1624437340000|2021-06-23 08:35:40|131.17|128.67|131.11|128.61|131.17|128.67|131.11|128.61|4
1624437350000|2021-06-23 08:35:50|131.14|128.64|131.15|128.65|131.19|128.69|131.13|128.63|14
1624437360000|2021-06-23 08:36:00|131.14|128.64|131.16|128.66|131.19|128.69|131.12|128.62|19
1624437370000|2021-06-23 08:36:10|131.2|128.7|131.17|128.67|131.22|128.72|131.14|128.64|21
1624437380000|2021-06-23 08:36:20|131.18|128.68|131.11|128.61|131.19|128.69|131.09|128.59|12
1624437390000|2021-06-23 08:36:30|131.1|128.6|131.04|128.54|131.11|128.61|131.04|128.54|11
1624437400000|2021-06-23 08:36:40|131.02|128.52|130.93|128.43|131.02|128.52|130.93|128.43|11
1624437410000|2021-06-23 08:36:50|130.94|128.44|130.96|128.46|131|128.5|130.92|128.42|14
1624437420000|2021-06-23 08:37:00|130.97|128.47|130.95|128.45|131|128.5|130.95|128.45|15
1624437430000|2021-06-23 08:37:10|130.96|128.46|130.94|128.44|130.99|128.49|130.93|128.43|19
1624437440000|2021-06-23 08:37:20|130.93|128.43|130.82|128.32|130.98|128.48|130.8|128.3|16
1624437450000|2021-06-23 08:37:30|130.85|128.35|130.89|128.39|130.93|128.43|130.85|128.35|15
1624437460000|2021-06-23 08:37:40|130.88|128.38|130.85|128.35|130.88|128.38|130.85|128.35|4
1624437470000|2021-06-23 08:37:50|130.81|128.31|130.82|128.32|130.82|128.32|130.81|128.31|2
1624437480000|2021-06-23 08:38:00|130.83|128.33|130.84|128.34|130.87|128.37|130.83|128.33|18
1624437490000|2021-06-23 08:38:10|130.86|128.36|130.89|128.39|130.9|128.4|130.84|128.34|17
1624437500000|2021-06-23 08:38:20|130.9|128.4|130.98|128.48|131|128.5|130.89|128.39|20
1624437510000|2021-06-23 08:38:30|130.99|128.49|130.96|128.46|130.99|128.49|130.92|128.42|14
1624437520000|2021-06-23 08:38:40|130.95|128.45|131|128.5|131|128.5|130.94|128.44|14
1624437530000|2021-06-23 08:38:50|130.99|128.49|130.92|128.42|131|128.5|130.92|128.42|9
1624437540000|2021-06-23 08:39:00|130.93|128.43|130.93|128.43|130.93|128.43|130.93|128.43|1
1624437550000|2021-06-23 08:39:10|130.92|128.42|130.85|128.35|130.92|128.42|130.85|128.35|16
1624437560000|2021-06-23 08:39:20|130.86|128.36|130.85|128.35|130.86|128.36|130.81|128.31|17
1624437570000|2021-06-23 08:39:30|130.86|128.36|130.79|128.29|130.87|128.37|130.77|128.27|16
1624437580000|2021-06-23 08:39:40|130.78|128.28|130.83|128.33|130.84|128.34|130.78|128.28|11
1624437590000|2021-06-23 08:39:50|130.82|128.32|130.76|128.26|130.82|128.32|130.75|128.25|10
1624437600000|2021-06-23 08:40:00|130.77|128.27|130.78|128.28|130.82|128.32|130.77|128.27|11
1624437610000|2021-06-23 08:40:10|130.77|128.27|130.78|128.28|130.78|128.28|130.74|128.24|19
1624437620000|2021-06-23 08:40:20|130.79|128.29|130.79|128.29|130.8|128.3|130.78|128.28|15
1624437630000|2021-06-23 08:40:30|130.8|128.3|130.77|128.27|130.8|128.3|130.73|128.23|17
1624437640000|2021-06-23 08:40:40|130.78|128.28|130.73|128.23|130.79|128.29|130.73|128.23|14
1624437650000|2021-06-23 08:40:50|130.74|128.24|130.66|128.16|130.75|128.25|130.66|128.16|15
1624437660000|2021-06-23 08:41:00|130.67|128.17|130.39|127.89|130.67|128.17|130.39|127.89|14
1624437670000|2021-06-23 08:41:10|130.38|127.88|130.29|127.79|130.38|127.88|130.1|127.6|27
1624437680000|2021-06-23 08:41:20|130.3|127.8|130.26|127.76|130.35|127.85|130.26|127.76|25
1624437690000|2021-06-23 08:41:30|130.25|127.75|130.11|127.61|130.25|127.75|130.11|127.61|26
1624437700000|2021-06-23 08:41:40|130.1|127.6|130.03|127.53|130.17|127.67|130.03|127.53|23
1624437710000|2021-06-23 08:41:50|130.02|127.52|129.98|127.48|130.02|127.52|129.85|127.35|27
1624437720000|2021-06-23 08:42:00|130.02|127.52|130.13|127.63|130.15|127.65|130.02|127.52|15
1624437730000|2021-06-23 08:42:10|130.12|127.62|129.93|127.43|130.12|127.62|129.93|127.43|21
1624437740000|2021-06-23 08:42:20|129.95|127.45|129.9|127.4|129.97|127.47|129.88|127.38|23
1624437750000|2021-06-23 08:42:30|129.88|127.38|129.89|127.39|129.91|127.41|129.88|127.38|19
1624437760000|2021-06-23 08:42:40|129.9|127.4|129.89|127.39|129.9|127.4|129.85|127.35|17
1624437770000|2021-06-23 08:42:50|129.9|127.4|129.9|127.4|129.91|127.41|129.87|127.37|18
1624437780000|2021-06-23 08:43:00|129.88|127.38|130.05|127.55|130.05|127.55|129.86|127.36|19
1624437790000|2021-06-23 08:43:10|130.04|127.54|130.06|127.56|130.1|127.6|130.04|127.54|16
1624437800000|2021-06-23 08:43:20|130.07|127.57|130.04|127.54|130.08|127.58|130.02|127.52|15
1624437810000|2021-06-23 08:43:30|130.05|127.55|129.96|127.46|130.05|127.55|129.95|127.45|16
1624437820000|2021-06-23 08:43:40|129.94|127.44|129.95|127.45|129.97|127.47|129.94|127.44|8
1624437830000|2021-06-23 08:43:50|129.96|127.46|130.01|127.51|130.01|127.51|129.95|127.45|11
1624437840000|2021-06-23 08:44:00|130.02|127.52|130.01|127.51|130.02|127.52|129.98|127.48|10
1624437850000|2021-06-23 08:44:10|130.02|127.52|130.05|127.55|130.06|127.56|130.01|127.51|17
1624437860000|2021-06-23 08:44:20|130.04|127.54|130.08|127.58|130.11|127.61|130.04|127.54|10
1624437870000|2021-06-23 08:44:30|130.09|127.59|130.05|127.55|130.09|127.59|130.04|127.54|6
1624437880000|2021-06-23 08:44:40|130.07|127.57|130.08|127.58|130.08|127.58|130.05|127.55|10
1624437890000|2021-06-23 08:44:50|130.07|127.57|130.05|127.55|130.08|127.58|130.04|127.54|11
1624437900000|2021-06-23 08:45:00|130.03|127.53|130.12|127.62|130.12|127.62|130.02|127.52|15
1624437910000|2021-06-23 08:45:10|130.1|127.6|130.14|127.64|130.14|127.64|130.09|127.59|8
1624437920000|2021-06-23 08:45:20|130.15|127.65|130.25|127.75|130.25|127.75|130.15|127.65|9
1624437930000|2021-06-23 08:45:30|130.23|127.73|130.3|127.8|130.32|127.82|130.21|127.71|15
1624437940000|2021-06-23 08:45:40|130.32|127.82|130.25|127.75|130.32|127.82|130.24|127.74|16
1624437950000|2021-06-23 08:45:50|130.27|127.77|130.19|127.69|130.27|127.77|130.19|127.69|16
1624437960000|2021-06-23 08:46:00|130.18|127.68|130.13|127.63|130.18|127.68|130.12|127.62|19
1624437970000|2021-06-23 08:46:10|130.1|127.6|129.94|127.44|130.11|127.61|129.94|127.44|21
1624437980000|2021-06-23 08:46:20|129.93|127.43|129.97|127.47|130.01|127.51|129.89|127.39|25
1624437990000|2021-06-23 08:46:30|129.98|127.48|129.94|127.44|129.98|127.48|129.91|127.41|17
1624438000000|2021-06-23 08:46:40|129.93|127.43|130.03|127.53|130.03|127.53|129.91|127.41|22
1624438010000|2021-06-23 08:46:50|130|127.5|130.07|127.57|130.07|127.57|129.95|127.45|19
1624438020000|2021-06-23 08:47:00|130.06|127.56|130.04|127.54|130.06|127.56|130.01|127.51|14
1624438030000|2021-06-23 08:47:10|130.05|127.55|130.06|127.56|130.09|127.59|130.05|127.55|16
1624438040000|2021-06-23 08:47:20|130.07|127.57|130.13|127.63|130.16|127.66|130.06|127.56|24
1624438050000|2021-06-23 08:47:30|130.15|127.65|130.17|127.67|130.17|127.67|130.13|127.63|20
1624438060000|2021-06-23 08:47:40|130.19|127.69|130.23|127.73|130.23|127.73|130.16|127.66|11
1624438070000|2021-06-23 08:47:50|130.22|127.72|130.27|127.77|130.29|127.79|130.22|127.72|10
1624438080000|2021-06-23 08:48:00|130.28|127.78|130.26|127.76|130.29|127.79|130.26|127.76|16
1624438090000|2021-06-23 08:48:10|130.27|127.77|130.26|127.76|130.3|127.8|130.26|127.76|9
1624438100000|2021-06-23 08:48:20|130.27|127.77|130.33|127.83|130.34|127.84|130.25|127.75|9
1624438110000|2021-06-23 08:48:30|130.35|127.85|130.32|127.82|130.36|127.86|130.32|127.82|14
1624438120000|2021-06-23 08:48:40|130.31|127.81|130.21|127.71|130.32|127.82|130.2|127.7|24
1624438130000|2021-06-23 08:48:50|130.2|127.7|130.14|127.64|130.21|127.71|130.11|127.61|21
1624438140000|2021-06-23 08:49:00|130.15|127.65|130.1|127.6|130.19|127.69|130.1|127.6|18
1624438150000|2021-06-23 08:49:10|130.11|127.61|130.04|127.54|130.11|127.61|130.03|127.53|17
1624438160000|2021-06-23 08:49:20|130.05|127.55|130.05|127.55|130.13|127.63|130.04|127.54|20
1624438170000|2021-06-23 08:49:30|130.06|127.56|130.04|127.54|130.1|127.6|130.04|127.54|10
1624438180000|2021-06-23 08:49:40|130.05|127.55|130.02|127.52|130.06|127.56|130.02|127.52|11
1624438190000|2021-06-23 08:49:50|130.01|127.51|130.02|127.52|130.02|127.52|130.01|127.51|2
1624438200000|2021-06-23 08:50:00|130.01|127.51|130.11|127.61|130.12|127.62|130|127.5|20
1624438210000|2021-06-23 08:50:10|130.13|127.63|130.16|127.66|130.16|127.66|130.09|127.59|21
1624438220000|2021-06-23 08:50:20|130.15|127.65|130.25|127.75|130.25|127.75|130.14|127.64|9
1624438230000|2021-06-23 08:50:30|130.26|127.76|130.4|127.9|130.4|127.9|130.25|127.75|16
1624438240000|2021-06-23 08:50:40|130.43|127.93|130.38|127.88|130.44|127.94|130.35|127.85|10
1624438250000|2021-06-23 08:50:50|130.37|127.87|130.34|127.84|130.37|127.87|130.25|127.75|22
1624438260000|2021-06-23 08:51:00|130.35|127.85|130.44|127.94|130.45|127.95|130.34|127.84|12
1624438270000|2021-06-23 08:51:10|130.45|127.95|130.46|127.96|130.5|128|130.44|127.94|17
1624438280000|2021-06-23 08:51:20|130.47|127.97|130.41|127.91|130.47|127.97|130.38|127.88|22
1624438290000|2021-06-23 08:51:30|130.4|127.9|130.43|127.93|130.44|127.94|130.39|127.89|13
1624438300000|2021-06-23 08:51:40|130.42|127.92|130.42|127.92|130.45|127.95|130.38|127.88|16
1624438310000|2021-06-23 08:51:50|130.41|127.91|130.46|127.96|130.48|127.98|130.4|127.9|14
1624438320000|2021-06-23 08:52:00|130.44|127.94|130.41|127.91|130.45|127.95|130.41|127.91|21
1624438330000|2021-06-23 08:52:10|130.4|127.9|130.29|127.79|130.41|127.91|130.24|127.74|23
1624438340000|2021-06-23 08:52:20|130.3|127.8|130.34|127.84|130.34|127.84|130.28|127.78|10
1624438350000|2021-06-23 08:52:30|130.35|127.85|130.33|127.83|130.35|127.85|130.33|127.83|4
1624438360000|2021-06-23 08:52:40|130.34|127.84|130.39|127.89|130.39|127.89|130.33|127.83|11
1624438370000|2021-06-23 08:52:50|130.4|127.9|130.3|127.8|130.46|127.96|130.29|127.79|23
1624438380000|2021-06-23 08:53:00|130.29|127.79|130.18|127.68|130.29|127.79|130.18|127.68|13
1624438390000|2021-06-23 08:53:10|130.19|127.69|130.21|127.71|130.22|127.72|130.17|127.67|13
1624438400000|2021-06-23 08:53:20|130.18|127.68|130.13|127.63|130.18|127.68|130.09|127.59|21
1624438410000|2021-06-23 08:53:30|130.14|127.64|130.15|127.65|130.18|127.68|130.13|127.63|14
1624438420000|2021-06-23 08:53:40|130.16|127.66|130.18|127.68|130.2|127.7|130.15|127.65|15
1624438430000|2021-06-23 08:53:50|130.19|127.69|130.23|127.73|130.25|127.75|130.17|127.67|12
1624438440000|2021-06-23 08:54:00|130.24|127.74|130.25|127.75|130.25|127.75|130.21|127.71|14
1624438450000|2021-06-23 08:54:10|130.24|127.74|130.23|127.73|130.25|127.75|130.21|127.71|13
1624438460000|2021-06-23 08:54:20|130.24|127.74|130.21|127.71|130.25|127.75|130.2|127.7|15
1624438470000|2021-06-23 08:54:30|130.2|127.7|130.22|127.72|130.23|127.73|130.19|127.69|14
1624438480000|2021-06-23 08:54:40|130.23|127.73|130.2|127.7|130.24|127.74|130.2|127.7|10
1624438490000|2021-06-23 08:54:50|130.21|127.71|130.14|127.64|130.21|127.71|130.12|127.62|16
1624438500000|2021-06-23 08:55:00|130.11|127.61|130.05|127.55|130.14|127.64|130.05|127.55|13
1624438510000|2021-06-23 08:55:10|130.06|127.56|130.07|127.57|130.08|127.58|130.03|127.53|14
1624438520000|2021-06-23 08:55:20|130.08|127.58|130.12|127.62|130.12|127.62|130.08|127.58|5
1624438530000|2021-06-23 08:55:30|130.13|127.63|130.19|127.69|130.19|127.69|130.13|127.63|14
1624438540000|2021-06-23 08:55:40|130.2|127.7|130.22|127.72|130.22|127.72|130.2|127.7|5
1624438550000|2021-06-23 08:55:50|130.21|127.71|130.18|127.68|130.25|127.75|130.18|127.68|18
1624438560000|2021-06-23 08:56:00|130.19|127.69|130.16|127.66|130.19|127.69|130.15|127.65|5
1624438570000|2021-06-23 08:56:10|130.17|127.67|130.16|127.66|130.17|127.67|130.16|127.66|2
1624438580000|2021-06-23 08:56:20|130.15|127.65|130.2|127.7|130.2|127.7|130.14|127.64|12
1624438590000|2021-06-23 08:56:30|130.19|127.69|130.2|127.7|130.2|127.7|130.19|127.69|4
1624438600000|2021-06-23 08:56:40|130.19|127.69|130.19|127.69|130.2|127.7|130.19|127.69|3
1624438610000|2021-06-23 08:56:50|130.2|127.7|130.19|127.69|130.21|127.71|130.19|127.69|10
1624438620000|2021-06-23 08:57:00|130.18|127.68|130.13|127.63|130.2|127.7|130.11|127.61|13
1624438630000|2021-06-23 08:57:10|130.12|127.62|130.17|127.67|130.17|127.67|130.12|127.62|11
1624438640000|2021-06-23 08:57:20|130.18|127.68|130.1|127.6|130.22|127.72|130.1|127.6|20
1624438650000|2021-06-23 08:57:30|130.09|127.59|130.08|127.58|130.09|127.59|130.08|127.58|4
1624438660000|2021-06-23 08:57:40|130.07|127.57|130.09|127.59|130.11|127.61|130.07|127.57|8
1624438670000|2021-06-23 08:57:50|130.08|127.58|130.09|127.59|130.12|127.62|130.08|127.58|13
1624438680000|2021-06-23 08:58:00|130.08|127.58|130.15|127.65|130.15|127.65|130.08|127.58|6
1624438690000|2021-06-23 08:58:10|130.16|127.66|130.09|127.59|130.16|127.66|130.09|127.59|13
1624438700000|2021-06-23 08:58:20|130.1|127.6|129.72|127.22|130.11|127.61|129.72|127.22|25
1624438710000|2021-06-23 08:58:30|129.73|127.23|129.55|127.05|129.8|127.3|129.55|127.05|27
1624438720000|2021-06-23 08:58:40|129.54|127.04|129.45|126.95|129.55|127.05|129.42|126.92|28
1624438730000|2021-06-23 08:58:50|129.42|126.92|129.44|126.94|129.44|126.94|129.4|126.9|20
1624438740000|2021-06-23 08:59:00|129.43|126.93|129.51|127.01|129.51|127.01|129.43|126.93|15
1624438750000|2021-06-23 08:59:10|129.53|127.03|129.46|126.96|129.54|127.04|129.42|126.92|19
1624438760000|2021-06-23 08:59:20|129.47|126.97|129.41|126.91|129.48|126.98|129.41|126.91|19
1624438770000|2021-06-23 08:59:30|129.4|126.9|129.39|126.89|129.4|126.9|129.38|126.88|8
1624438780000|2021-06-23 08:59:40|129.38|126.88|129.3|126.8|129.39|126.89|129.3|126.8|17
1624438790000|2021-06-23 08:59:50|129.29|126.79|129.18|126.68|129.34|126.84|129.16|126.66|31
1624438800000|2021-06-23 09:00:00|129.17|126.67|129.01|126.51|129.17|126.67|129.01|126.51|27
1624438810000|2021-06-23 09:00:10|129.05|126.55|129.08|126.58|129.08|126.58|129|126.5|16
1624438820000|2021-06-23 09:00:20|129.07|126.57|129|126.5|129.1|126.6|129|126.5|20
1624438830000|2021-06-23 09:00:30|129.01|126.51|129.12|126.62|129.17|126.67|129|126.5|25
1624438840000|2021-06-23 09:00:40|129.14|126.64|129.29|126.79|129.3|126.8|129.14|126.64|26
1624438850000|2021-06-23 09:00:50|129.3|126.8|129.39|126.89|129.39|126.89|129.23|126.73|27
1624438860000|2021-06-23 09:01:00|129.4|126.9|129.52|127.02|129.52|127.02|129.34|126.84|19
1624438870000|2021-06-23 09:01:10|129.53|127.03|129.58|127.08|129.6|127.1|129.52|127.02|26
1624438880000|2021-06-23 09:01:20|129.61|127.11|129.59|127.09|129.63|127.13|129.55|127.05|21
1624438890000|2021-06-23 09:01:30|129.56|127.06|129.62|127.12|129.62|127.12|129.53|127.03|24
1624438900000|2021-06-23 09:01:40|129.63|127.13|129.74|127.24|129.79|127.29|129.63|127.13|19
1624438910000|2021-06-23 09:01:50|129.76|127.26|129.86|127.36|129.91|127.41|129.76|127.26|21
1624438920000|2021-06-23 09:02:00|129.85|127.35|129.82|127.32|129.87|127.37|129.79|127.29|19
1624438930000|2021-06-23 09:02:10|129.79|127.29|129.9|127.4|129.9|127.4|129.78|127.28|22
1624438940000|2021-06-23 09:02:20|129.91|127.41|129.91|127.41|129.94|127.44|129.86|127.36|18
1624438950000|2021-06-23 09:02:30|129.92|127.42|129.98|127.48|129.98|127.48|129.92|127.42|15
1624438960000|2021-06-23 09:02:40|129.99|127.49|130.09|127.59|130.09|127.59|129.9|127.4|19
1624438970000|2021-06-23 09:02:50|130.08|127.58|130.09|127.59|130.14|127.64|130.07|127.57|19
1624438980000|2021-06-23 09:03:00|130.08|127.58|130.14|127.64|130.14|127.64|130.08|127.58|16
1624438990000|2021-06-23 09:03:10|130.13|127.63|130.15|127.65|130.16|127.66|130.12|127.62|15
1624439000000|2021-06-23 09:03:20|130.16|127.66|130.26|127.76|130.26|127.76|130.15|127.65|12
1624439010000|2021-06-23 09:03:30|130.25|127.75|130.14|127.64|130.25|127.75|130.14|127.64|22
1624439020000|2021-06-23 09:03:40|130.15|127.65|130.1|127.6|130.19|127.69|130.09|127.59|23
1624439030000|2021-06-23 09:03:50|130.09|127.59|130.04|127.54|130.15|127.65|130.04|127.54|26
1624439040000|2021-06-23 09:04:00|130.03|127.53|130.14|127.64|130.14|127.64|130.03|127.53|15
1624439050000|2021-06-23 09:04:10|130.15|127.65|130.06|127.56|130.17|127.67|130.06|127.56|18
1624439060000|2021-06-23 09:04:20|130.07|127.57|129.94|127.44|130.07|127.57|129.92|127.42|25
1624439070000|2021-06-23 09:04:30|129.96|127.46|129.93|127.43|129.99|127.49|129.91|127.41|25
1624439080000|2021-06-23 09:04:40|129.94|127.44|129.82|127.32|129.94|127.44|129.8|127.3|15
1624439090000|2021-06-23 09:04:50|129.83|127.33|129.69|127.19|129.83|127.33|129.68|127.18|26
1624439100000|2021-06-23 09:05:00|129.71|127.21|129.81|127.31|129.81|127.31|129.63|127.13|26
1624439110000|2021-06-23 09:05:10|129.8|127.3|129.97|127.47|129.97|127.47|129.8|127.3|23
1624439120000|2021-06-23 09:05:20|129.96|127.46|130.04|127.54|130.04|127.54|129.96|127.46|16
1624439130000|2021-06-23 09:05:30|130.03|127.53|130.1|127.6|130.14|127.64|130.03|127.53|22
1624439140000|2021-06-23 09:05:40|130.09|127.59|130.16|127.66|130.17|127.67|130.09|127.59|9
1624439150000|2021-06-23 09:05:50|130.17|127.67|130.19|127.69|130.2|127.7|130.15|127.65|15
1624439160000|2021-06-23 09:06:00|130.2|127.7|130.07|127.57|130.2|127.7|130.07|127.57|12
1624439170000|2021-06-23 09:06:10|130.08|127.58|130.22|127.72|130.22|127.72|130.08|127.58|17
1624439180000|2021-06-23 09:06:20|130.23|127.73|130.24|127.74|130.25|127.75|130.22|127.72|12
1624439190000|2021-06-23 09:06:30|130.25|127.75|130.28|127.78|130.3|127.8|130.25|127.75|9
1624439200000|2021-06-23 09:06:40|130.3|127.8|130.34|127.84|130.34|127.84|130.3|127.8|7
1624439210000|2021-06-23 09:06:50|130.35|127.85|130.34|127.84|130.35|127.85|130.34|127.84|4
1624439220000|2021-06-23 09:07:00|130.33|127.83|130.58|128.08|130.58|128.08|130.32|127.82|14
1624439230000|2021-06-23 09:07:10|130.57|128.07|130.62|128.12|130.65|128.15|130.57|128.07|20
1624439240000|2021-06-23 09:07:20|130.61|128.11|130.34|127.84|130.61|128.11|130.31|127.81|27
1624439250000|2021-06-23 09:07:30|130.35|127.85|130.3|127.8|130.35|127.85|130.21|127.71|17
1624439260000|2021-06-23 09:07:40|130.31|127.81|130.25|127.75|130.31|127.81|130.18|127.68|22
1624439270000|2021-06-23 09:07:50|130.26|127.76|130.36|127.86|130.36|127.86|130.24|127.74|17
1624439280000|2021-06-23 09:08:00|130.37|127.87|130.42|127.92|130.42|127.92|130.3|127.8|20
1624439290000|2021-06-23 09:08:10|130.4|127.9|130.41|127.91|130.43|127.93|130.4|127.9|15
1624439300000|2021-06-23 09:08:20|130.4|127.9|130.49|127.99|130.5|128|130.4|127.9|15
1624439310000|2021-06-23 09:08:30|130.48|127.98|130.59|128.09|130.6|128.1|130.42|127.92|22
1624439320000|2021-06-23 09:08:40|130.58|128.08|130.63|128.13|130.64|128.14|130.58|128.08|22
1624439330000|2021-06-23 09:08:50|130.64|128.14|130.6|128.1|130.68|128.18|130.54|128.04|27
1624439340000|2021-06-23 09:09:00|130.61|128.11|130.54|128.04|130.61|128.11|130.48|127.98|21
1624439350000|2021-06-23 09:09:10|130.5|128|130.49|127.99|130.52|128.02|130.47|127.97|18
1624439360000|2021-06-23 09:09:20|130.5|128|130.53|128.03|130.53|128.03|130.46|127.96|15
1624439370000|2021-06-23 09:09:30|130.57|128.07|130.57|128.07|130.59|128.09|130.52|128.02|23
1624439380000|2021-06-23 09:09:40|130.55|128.05|130.56|128.06|130.59|128.09|130.54|128.04|17
1624439390000|2021-06-23 09:09:50|130.55|128.05|130.54|128.04|130.56|128.06|130.54|128.04|9
1624439400000|2021-06-23 09:10:00|130.55|128.05|130.46|127.96|130.55|128.05|130.43|127.93|19
1624439410000|2021-06-23 09:10:10|130.5|128|130.6|128.1|130.64|128.14|130.5|128|21
1624439420000|2021-06-23 09:10:20|130.61|128.11|130.61|128.11|130.63|128.13|130.56|128.06|19
1624439430000|2021-06-23 09:10:30|130.6|128.1|130.61|128.11|130.65|128.15|130.59|128.09|26
1624439440000|2021-06-23 09:10:40|130.59|128.09|130.65|128.15|130.65|128.15|130.59|128.09|17
1624439450000|2021-06-23 09:10:50|130.67|128.17|130.55|128.05|130.67|128.17|130.55|128.05|16
1624439460000|2021-06-23 09:11:00|130.56|128.06|130.61|128.11|130.61|128.11|130.54|128.04|20
1624439470000|2021-06-23 09:11:10|130.62|128.12|130.59|128.09|130.62|128.12|130.58|128.08|15
1624439480000|2021-06-23 09:11:20|130.58|128.08|130.6|128.1|130.64|128.14|130.58|128.08|24
1624439490000|2021-06-23 09:11:30|130.58|128.08|130.68|128.18|130.69|128.19|130.56|128.06|24
1624439500000|2021-06-23 09:11:40|130.67|128.17|130.66|128.16|130.67|128.17|130.65|128.15|10
1624439510000|2021-06-23 09:11:50|130.65|128.15|130.59|128.09|130.65|128.15|130.57|128.07|13
1624439520000|2021-06-23 09:12:00|130.6|128.1|130.63|128.13|130.67|128.17|130.59|128.09|17
1624439530000|2021-06-23 09:12:10|130.61|128.11|130.58|128.08|130.61|128.11|130.54|128.04|14
1624439540000|2021-06-23 09:12:20|130.57|128.07|130.57|128.07|130.58|128.08|130.56|128.06|8
1624439550000|2021-06-23 09:12:30|130.58|128.08|130.58|128.08|130.59|128.09|130.55|128.05|7
1624439560000|2021-06-23 09:12:40|130.59|128.09|130.6|128.1|130.6|128.1|130.58|128.08|6
1624439570000|2021-06-23 09:12:50|130.59|128.09|130.58|128.08|130.6|128.1|130.58|128.08|8
1624439580000|2021-06-23 09:13:00|130.59|128.09|130.69|128.19|130.7|128.2|130.58|128.08|15
1624439590000|2021-06-23 09:13:10|130.68|128.18|130.67|128.17|130.76|128.26|130.67|128.17|16
1624439600000|2021-06-23 09:13:20|130.71|128.21|130.75|128.25|130.79|128.29|130.71|128.21|16
1624439610000|2021-06-23 09:13:30|130.76|128.26|130.86|128.36|130.9|128.4|130.76|128.26|12
1624439620000|2021-06-23 09:13:40|130.87|128.37|130.89|128.39|130.89|128.39|130.84|128.34|21
1624439630000|2021-06-23 09:13:50|130.88|128.38|130.86|128.36|130.89|128.39|130.83|128.33|14
1624439640000|2021-06-23 09:14:00|130.85|128.35|130.75|128.25|130.85|128.35|130.75|128.25|16
1624439650000|2021-06-23 09:14:10|130.76|128.26|130.79|128.29|130.79|128.29|130.71|128.21|18
1624439660000|2021-06-23 09:14:20|130.76|128.26|130.73|128.23|130.79|128.29|130.73|128.23|16
1624439670000|2021-06-23 09:14:30|130.74|128.24|130.69|128.19|130.76|128.26|130.69|128.19|10
1624439680000|2021-06-23 09:14:40|130.67|128.17|130.71|128.21|130.71|128.21|130.64|128.14|16
1624439690000|2021-06-23 09:14:50|130.7|128.2|130.7|128.2|130.73|128.23|130.7|128.2|9
1624439700000|2021-06-23 09:15:00|130.69|128.19|130.66|128.16|130.7|128.2|130.65|128.15|11
1624439710000|2021-06-23 09:15:10|130.64|128.14|130.57|128.07|130.64|128.14|130.57|128.07|7
1624439720000|2021-06-23 09:15:20|130.56|128.06|130.73|128.23|130.74|128.24|130.55|128.05|22
1624439730000|2021-06-23 09:15:30|130.74|128.24|130.69|128.19|130.81|128.31|130.67|128.17|24
1624439740000|2021-06-23 09:15:40|130.68|128.18|130.7|128.2|130.76|128.26|130.64|128.14|13
1624439750000|2021-06-23 09:15:50|130.75|128.25|130.74|128.24|130.75|128.25|130.74|128.24|2
1624439760000|2021-06-23 09:16:00|130.72|128.22|130.63|128.13|130.73|128.23|130.62|128.12|17
1624439770000|2021-06-23 09:16:10|130.62|128.12|130.62|128.12|130.64|128.14|130.61|128.11|14
1624439780000|2021-06-23 09:16:20|130.61|128.11|130.73|128.23|130.73|128.23|130.61|128.11|15
1624439790000|2021-06-23 09:16:30|130.72|128.22|130.68|128.18|130.74|128.24|130.65|128.15|16
1624439800000|2021-06-23 09:16:40|130.65|128.15|130.69|128.19|130.7|128.2|130.65|128.15|16
1624439810000|2021-06-23 09:16:50|130.68|128.18|130.71|128.21|130.72|128.22|130.68|128.18|14
1624439820000|2021-06-23 09:17:00|130.7|128.2|130.68|128.18|130.71|128.21|130.66|128.16|13
1624439830000|2021-06-23 09:17:10|130.69|128.19|130.7|128.2|130.71|128.21|130.69|128.19|10
1624439840000|2021-06-23 09:17:20|130.69|128.19|130.71|128.21|130.73|128.23|130.69|128.19|8
1624439850000|2021-06-23 09:17:30|130.73|128.23|130.72|128.22|130.73|128.23|130.72|128.22|4
1624439860000|2021-06-23 09:17:40|130.71|128.21|130.72|128.22|130.73|128.23|130.67|128.17|15
1624439870000|2021-06-23 09:17:50|130.71|128.21|130.73|128.23|130.73|128.23|130.7|128.2|12
1624439880000|2021-06-23 09:18:00|130.71|128.21|130.7|128.2|130.73|128.23|130.7|128.2|12
1624439890000|2021-06-23 09:18:10|130.69|128.19|130.69|128.19|130.71|128.21|130.69|128.19|13
1624439900000|2021-06-23 09:18:20|130.7|128.2|130.7|128.2|130.73|128.23|130.7|128.2|7
1624439910000|2021-06-23 09:18:30|130.69|128.19|130.7|128.2|130.71|128.21|130.68|128.18|7
1624439920000|2021-06-23 09:18:40|130.71|128.21|130.71|128.21|130.71|128.21|130.7|128.2|9
1624439930000|2021-06-23 09:18:50|130.72|128.22|130.72|128.22|130.72|128.22|130.71|128.21|3
1624439940000|2021-06-23 09:19:00|130.71|128.21|130.68|128.18|130.72|128.22|130.63|128.13|14
1624439950000|2021-06-23 09:19:10|130.7|128.2|130.72|128.22|130.73|128.23|130.7|128.2|12
1624439960000|2021-06-23 09:19:20|130.73|128.23|130.77|128.27|130.77|128.27|130.73|128.23|6
1624439970000|2021-06-23 09:19:30|130.78|128.28|130.81|128.31|130.81|128.31|130.78|128.28|3
1624439980000|2021-06-23 09:19:40|130.8|128.3|130.83|128.33|130.83|128.33|130.76|128.26|15
1624439990000|2021-06-23 09:19:50|130.82|128.32|130.82|128.32|130.86|128.36|130.77|128.27|21
1624440000000|2021-06-23 09:20:00|130.83|128.33|130.95|128.45|130.95|128.45|130.81|128.31|19
1624440010000|2021-06-23 09:20:10|130.96|128.46|131.09|128.59|131.09|128.59|130.96|128.46|13
1624440020000|2021-06-23 09:20:20|131.08|128.58|131.07|128.57|131.09|128.59|131.05|128.55|16
1624440030000|2021-06-23 09:20:30|131.09|128.59|131.18|128.68|131.18|128.68|131.09|128.59|13
1624440040000|2021-06-23 09:20:40|131.17|128.67|131.22|128.72|131.25|128.75|131.17|128.67|8
1624440050000|2021-06-23 09:20:50|131.21|128.71|131.22|128.72|131.22|128.72|131.19|128.69|22
1624440060000|2021-06-23 09:21:00|131.25|128.75|131.27|128.77|131.27|128.77|131.25|128.75|10
1624440070000|2021-06-23 09:21:10|131.28|128.78|131.25|128.75|131.31|128.81|131.23|128.73|14
1624440080000|2021-06-23 09:21:20|131.27|128.77|131.2|128.7|131.31|128.81|131.18|128.68|19
1624440090000|2021-06-23 09:21:30|131.21|128.71|131.1|128.6|131.21|128.71|131.07|128.57|18
1624440100000|2021-06-23 09:21:40|131.14|128.64|131.09|128.59|131.15|128.65|131.09|128.59|7
1624440110000|2021-06-23 09:21:50|131.1|128.6|131.07|128.57|131.1|128.6|131.07|128.57|3
1624440120000|2021-06-23 09:22:00|131.14|128.64|131.24|128.74|131.24|128.74|131.14|128.64|8
1624440130000|2021-06-23 09:22:10|131.23|128.73|131.22|128.72|131.24|128.74|131.21|128.71|8
1624440140000|2021-06-23 09:22:20|131.23|128.73|131.24|128.74|131.26|128.76|131.22|128.72|12
1624440150000|2021-06-23 09:22:30|131.25|128.75|131.25|128.75|131.25|128.75|131.25|128.75|1
1624440160000|2021-06-23 09:22:40|131.24|128.74|131.21|128.71|131.24|128.74|131.19|128.69|12
1624440170000|2021-06-23 09:22:50|131.22|128.72|131.19|128.69|131.22|128.72|131.19|128.69|11
1624440180000|2021-06-23 09:23:00|131.2|128.7|131.21|128.71|131.21|128.71|131.2|128.7|6
1624440190000|2021-06-23 09:23:10|131.22|128.72|131.19|128.69|131.23|128.73|131.19|128.69|9
1624440200000|2021-06-23 09:23:20|131.2|128.7|131.23|128.73|131.23|128.73|131.19|128.69|9
1624440210000|2021-06-23 09:23:30|131.2|128.7|131.23|128.73|131.25|128.75|131.2|128.7|13
1624440220000|2021-06-23 09:23:40|131.22|128.72|131.13|128.63|131.22|128.72|131.13|128.63|7
1624440230000|2021-06-23 09:23:50|131.14|128.64|131.12|128.62|131.16|128.66|131.12|128.62|7
1624440240000|2021-06-23 09:24:00|131.13|128.63|131.09|128.59|131.13|128.63|131.07|128.57|13
1624440250000|2021-06-23 09:24:10|131.08|128.58|130.99|128.49|131.08|128.58|130.99|128.49|12
1624440260000|2021-06-23 09:24:20|130.98|128.48|130.97|128.47|131|128.5|130.95|128.45|19
1624440270000|2021-06-23 09:24:30|130.98|128.48|130.97|128.47|131|128.5|130.97|128.47|10
1624440280000|2021-06-23 09:24:40|130.96|128.46|131.03|128.53|131.05|128.55|130.96|128.46|21
1624440290000|2021-06-23 09:24:50|131.01|128.51|130.95|128.45|131.01|128.51|130.95|128.45|5
1624440300000|2021-06-23 09:25:00|130.96|128.46|131.01|128.51|131.04|128.54|130.95|128.45|15
1624440310000|2021-06-23 09:25:10|130.99|128.49|131.16|128.66|131.17|128.67|130.99|128.49|26
1624440320000|2021-06-23 09:25:20|131.17|128.67|131.05|128.55|131.17|128.67|131.03|128.53|15
1624440330000|2021-06-23 09:25:30|131.06|128.56|131.05|128.55|131.06|128.56|131.05|128.55|4
1624440340000|2021-06-23 09:25:40|131.04|128.54|131.03|128.53|131.05|128.55|131.03|128.53|6
1624440350000|2021-06-23 09:25:50|131.04|128.54|130.96|128.46|131.04|128.54|130.96|128.46|10
1624440360000|2021-06-23 09:26:00|130.93|128.43|130.94|128.44|130.96|128.46|130.93|128.43|4
1624440370000|2021-06-23 09:26:10|130.91|128.41|130.87|128.37|130.91|128.41|130.87|128.37|7
1624440380000|2021-06-23 09:26:20|130.86|128.36|130.79|128.29|130.86|128.36|130.79|128.29|16
1624440390000|2021-06-23 09:26:30|130.8|128.3|130.87|128.37|130.87|128.37|130.8|128.3|4
1624440400000|2021-06-23 09:26:40|130.89|128.39|130.9|128.4|130.92|128.42|130.89|128.39|17
1624440410000|2021-06-23 09:26:50|130.91|128.41|130.86|128.36|130.92|128.42|130.84|128.34|20
1624440420000|2021-06-23 09:27:00|130.85|128.35|130.93|128.43|130.93|128.43|130.83|128.33|13
1624440430000|2021-06-23 09:27:10|130.94|128.44|130.88|128.38|130.96|128.46|130.88|128.38|17
1624440440000|2021-06-23 09:27:20|130.89|128.39|130.82|128.32|130.9|128.4|130.82|128.32|10
1624440450000|2021-06-23 09:27:30|130.84|128.34|130.88|128.38|130.99|128.49|130.84|128.34|19
1624440460000|2021-06-23 09:27:40|130.87|128.37|130.77|128.27|130.87|128.37|130.73|128.23|14
1624440470000|2021-06-23 09:27:50|130.78|128.28|130.79|128.29|130.85|128.35|130.77|128.27|19
1624440480000|2021-06-23 09:28:00|130.8|128.3|130.75|128.25|130.8|128.3|130.75|128.25|5
1624440490000|2021-06-23 09:28:10|130.76|128.26|130.84|128.34|130.9|128.4|130.75|128.25|18
1624440500000|2021-06-23 09:28:20|130.83|128.33|130.73|128.23|130.86|128.36|130.73|128.23|17
1624440510000|2021-06-23 09:28:30|130.71|128.21|130.79|128.29|130.79|128.29|130.69|128.19|16
1624440520000|2021-06-23 09:28:40|130.8|128.3|130.73|128.23|130.82|128.32|130.72|128.22|18
1624440530000|2021-06-23 09:28:50|130.74|128.24|130.92|128.42|130.92|128.42|130.74|128.24|20
1624440540000|2021-06-23 09:29:00|130.89|128.39|130.87|128.37|130.97|128.47|130.87|128.37|20
1624440550000|2021-06-23 09:29:10|130.88|128.38|130.8|128.3|130.88|128.38|130.8|128.3|12
1624440560000|2021-06-23 09:29:20|130.82|128.32|130.87|128.37|130.88|128.38|130.82|128.32|7
1624440570000|2021-06-23 09:29:30|130.86|128.36|130.86|128.36|130.87|128.37|130.84|128.34|11
1624440580000|2021-06-23 09:29:40|130.85|128.35|130.84|128.34|130.87|128.37|130.83|128.33|13
1624440590000|2021-06-23 09:29:50|130.83|128.33|130.74|128.24|130.87|128.37|130.74|128.24|14
1624440600000|2021-06-23 09:30:00|130.72|128.22|130.83|128.33|130.83|128.33|130.72|128.22|15
1624440610000|2021-06-23 09:30:10|130.84|128.34|130.87|128.37|130.87|128.37|130.83|128.33|17
1624440620000|2021-06-23 09:30:20|130.84|128.34|130.92|128.42|130.93|128.43|130.84|128.34|18
1624440630000|2021-06-23 09:30:30|130.91|128.41|130.85|128.35|130.95|128.45|130.84|128.34|26
1624440640000|2021-06-23 09:30:40|130.84|128.34|130.81|128.31|130.84|128.34|130.81|128.31|4
1624440650000|2021-06-23 09:30:50|130.79|128.29|130.77|128.27|130.8|128.3|130.73|128.23|18
1624440660000|2021-06-23 09:31:00|130.76|128.26|130.63|128.13|130.76|128.26|130.59|128.09|24
1624440670000|2021-06-23 09:31:10|130.65|128.15|130.62|128.12|130.66|128.16|130.62|128.12|9
1624440680000|2021-06-23 09:31:20|130.63|128.13|130.55|128.05|130.64|128.14|130.55|128.05|19
1624440690000|2021-06-23 09:31:30|130.53|128.03|130.6|128.1|130.61|128.11|130.53|128.03|14
1624440700000|2021-06-23 09:31:40|130.61|128.11|130.57|128.07|130.61|128.11|130.56|128.06|16
1624440710000|2021-06-23 09:31:50|130.51|128.01|130.54|128.04|130.55|128.05|130.51|128.01|9
1624440720000|2021-06-23 09:32:00|130.53|128.03|130.51|128.01|130.54|128.04|130.5|128|8
1624440730000|2021-06-23 09:32:10|130.5|128|130.46|127.96|130.53|128.03|130.46|127.96|13
1624440740000|2021-06-23 09:32:20|130.45|127.95|130.54|128.04|130.54|128.04|130.45|127.95|18
1624440750000|2021-06-23 09:32:30|130.55|128.05|130.51|128.01|130.55|128.05|130.5|128|16
1624440760000|2021-06-23 09:32:40|130.52|128.02|130.55|128.05|130.55|128.05|130.49|127.99|18
1624440770000|2021-06-23 09:32:50|130.56|128.06|130.57|128.07|130.59|128.09|130.56|128.06|12
1624440780000|2021-06-23 09:33:00|130.56|128.06|130.48|127.98|130.56|128.06|130.48|127.98|10
1624440790000|2021-06-23 09:33:10|130.47|127.97|130.48|127.98|130.48|127.98|130.47|127.97|4
1624440800000|2021-06-23 09:33:20|130.49|127.99|130.51|128.01|130.53|128.03|130.48|127.98|10
1624440810000|2021-06-23 09:33:30|130.5|128|130.46|127.96|130.52|128.02|130.46|127.96|12
1624440820000|2021-06-23 09:33:40|130.47|127.97|130.46|127.96|130.48|127.98|130.45|127.95|11
1624440830000|2021-06-23 09:33:50|130.45|127.95|130.5|128|130.55|128.05|130.45|127.95|12
1624440840000|2021-06-23 09:34:00|130.51|128.01|130.5|128|130.52|128.02|130.48|127.98|13
1624440850000|2021-06-23 09:34:10|130.52|128.02|130.49|127.99|130.52|128.02|130.48|127.98|21
1624440860000|2021-06-23 09:34:20|130.5|128|130.52|128.02|130.52|128.02|130.5|128|5
1624440870000|2021-06-23 09:34:30|130.51|128.01|130.49|127.99|130.52|128.02|130.48|127.98|14
1624440880000|2021-06-23 09:34:40|130.48|127.98|130.5|128|130.52|128.02|130.48|127.98|10
1624440890000|2021-06-23 09:34:50|130.49|127.99|130.38|127.88|130.49|127.99|130.33|127.83|16
1624440900000|2021-06-23 09:35:00|130.39|127.89|130.46|127.96|130.48|127.98|130.39|127.89|18
1624440910000|2021-06-23 09:35:10|130.47|127.97|130.47|127.97|130.49|127.99|130.46|127.96|17
1624440920000|2021-06-23 09:35:20|130.46|127.96|130.33|127.83|130.49|127.99|130.33|127.83|25
1624440930000|2021-06-23 09:35:30|130.31|127.81|130.25|127.75|130.32|127.82|130.25|127.75|12
1624440940000|2021-06-23 09:35:40|130.27|127.77|130.15|127.65|130.27|127.77|130.15|127.65|12
1624440950000|2021-06-23 09:35:50|130.14|127.64|130.03|127.53|130.14|127.64|130.02|127.52|13
1624440960000|2021-06-23 09:36:00|130.04|127.54|130.07|127.57|130.08|127.58|130.03|127.53|12
1624440970000|2021-06-23 09:36:10|130.06|127.56|129.96|127.46|130.06|127.56|129.95|127.45|14
1624440980000|2021-06-23 09:36:20|129.97|127.47|130|127.5|130.01|127.51|129.97|127.47|16
1624440990000|2021-06-23 09:36:30|129.98|127.48|129.92|127.42|130.02|127.52|129.91|127.41|23
1624441000000|2021-06-23 09:36:40|129.9|127.4|130|127.5|130|127.5|129.9|127.4|16
1624441010000|2021-06-23 09:36:50|129.99|127.49|129.95|127.45|129.99|127.49|129.93|127.43|16
1624441020000|2021-06-23 09:37:00|129.94|127.44|129.84|127.34|129.94|127.44|129.78|127.28|20
1624441030000|2021-06-23 09:37:10|129.83|127.33|129.88|127.38|129.93|127.43|129.82|127.32|22
1624441040000|2021-06-23 09:37:20|129.87|127.37|129.75|127.25|129.91|127.41|129.75|127.25|19
1624441050000|2021-06-23 09:37:30|129.76|127.26|129.74|127.24|129.77|127.27|129.7|127.2|24
1624441060000|2021-06-23 09:37:40|129.75|127.25|129.73|127.23|129.8|127.3|129.72|127.22|16
1624441070000|2021-06-23 09:37:50|129.72|127.22|129.78|127.28|129.78|127.28|129.72|127.22|16
1624441080000|2021-06-23 09:38:00|129.79|127.29|129.81|127.31|129.81|127.31|129.78|127.28|6
1624441090000|2021-06-23 09:38:10|129.82|127.32|129.95|127.45|129.95|127.45|129.82|127.32|25
1624441100000|2021-06-23 09:38:20|129.96|127.46|129.92|127.42|130.02|127.52|129.91|127.41|14
1624441110000|2021-06-23 09:38:30|129.9|127.4|129.88|127.38|129.91|127.41|129.84|127.34|28
1624441120000|2021-06-23 09:38:40|129.87|127.37|129.98|127.48|130|127.5|129.87|127.37|21
1624441130000|2021-06-23 09:38:50|130|127.5|129.92|127.42|130.01|127.51|129.9|127.4|17
1624441140000|2021-06-23 09:39:00|129.93|127.43|129.91|127.41|129.93|127.43|129.87|127.37|12
1624441150000|2021-06-23 09:39:10|129.92|127.42|130.01|127.51|130.01|127.51|129.9|127.4|18
1624441160000|2021-06-23 09:39:20|130.02|127.52|130.11|127.61|130.22|127.72|130.02|127.52|19
1624441170000|2021-06-23 09:39:30|130.15|127.65|130.22|127.72|130.23|127.73|130.1|127.6|26
1624441180000|2021-06-23 09:39:40|130.24|127.74|130.2|127.7|130.26|127.76|130.17|127.67|19
1624441190000|2021-06-23 09:39:50|130.19|127.69|130.27|127.77|130.27|127.77|130.18|127.68|17
1624441200000|2021-06-23 09:40:00|130.26|127.76|130.24|127.74|130.37|127.87|130.21|127.71|27
1624441210000|2021-06-23 09:40:10|130.23|127.73|130.17|127.67|130.23|127.73|130.09|127.59|25
1624441220000|2021-06-23 09:40:20|130.18|127.68|130.25|127.75|130.31|127.81|130.18|127.68|17
1624441230000|2021-06-23 09:40:30|130.26|127.76|130.52|128.02|130.52|128.02|130.26|127.76|15
1624441240000|2021-06-23 09:40:40|130.53|128.03|130.6|128.1|130.61|128.11|130.48|127.98|25
1624441250000|2021-06-23 09:40:50|130.58|128.08|130.55|128.05|130.6|128.1|130.55|128.05|17
1624441260000|2021-06-23 09:41:00|130.51|128.01|130.5|128|130.51|128.01|130.4|127.9|23
1624441270000|2021-06-23 09:41:10|130.51|128.01|130.44|127.94|130.51|128.01|130.4|127.9|20
1624441280000|2021-06-23 09:41:20|130.45|127.95|130.42|127.92|130.5|128|130.42|127.92|20
1624441290000|2021-06-23 09:41:30|130.44|127.94|130.43|127.93|130.44|127.94|130.38|127.88|23
1624441300000|2021-06-23 09:41:40|130.44|127.94|130.42|127.92|130.47|127.97|130.39|127.89|20
1624441310000|2021-06-23 09:41:50|130.4|127.9|130.44|127.94|130.44|127.94|130.38|127.88|15
1624441320000|2021-06-23 09:42:00|130.43|127.93|130.34|127.84|130.43|127.93|130.3|127.8|12
1624441330000|2021-06-23 09:42:10|130.35|127.85|130.4|127.9|130.41|127.91|130.31|127.81|20
1624441340000|2021-06-23 09:42:20|130.41|127.91|130.43|127.93|130.47|127.97|130.36|127.86|19
1624441350000|2021-06-23 09:42:30|130.44|127.94|130.56|128.06|130.58|128.08|130.44|127.94|16
1624441360000|2021-06-23 09:42:40|130.54|128.04|130.42|127.92|130.55|128.05|130.42|127.92|17
1624441370000|2021-06-23 09:42:50|130.43|127.93|130.41|127.91|130.43|127.93|130.38|127.88|17
1624441380000|2021-06-23 09:43:00|130.39|127.89|130.43|127.93|130.43|127.93|130.34|127.84|20
1624441390000|2021-06-23 09:43:10|130.44|127.94|130.51|128.01|130.54|128.04|130.44|127.94|24
1624441400000|2021-06-23 09:43:20|130.52|128.02|130.52|128.02|130.54|128.04|130.5|128|10
1624441410000|2021-06-23 09:43:30|130.51|128.01|130.53|128.03|130.53|128.03|130.5|128|6
1624441420000|2021-06-23 09:43:40|130.54|128.04|130.5|128|130.56|128.06|130.5|128|10
1624441430000|2021-06-23 09:43:50|130.52|128.02|130.49|127.99|130.52|128.02|130.47|127.97|9
1624441440000|2021-06-23 09:44:00|130.48|127.98|130.43|127.93|130.49|127.99|130.43|127.93|14
1624441450000|2021-06-23 09:44:10|130.44|127.94|130.4|127.9|130.44|127.94|130.4|127.9|19
1624441460000|2021-06-23 09:44:20|130.41|127.91|130.4|127.9|130.47|127.97|130.39|127.89|10
1624441470000|2021-06-23 09:44:30|130.41|127.91|130.44|127.94|130.49|127.99|130.41|127.91|13
1624441480000|2021-06-23 09:44:40|130.43|127.93|130.4|127.9|130.43|127.93|130.4|127.9|8
1624441490000|2021-06-23 09:44:50|130.41|127.91|130.4|127.9|130.42|127.92|130.4|127.9|6
1624441500000|2021-06-23 09:45:00|130.39|127.89|130.37|127.87|130.4|127.9|130.35|127.85|11
1624441510000|2021-06-23 09:45:10|130.36|127.86|130.3|127.8|130.36|127.86|130.29|127.79|16
1624441520000|2021-06-23 09:45:20|130.28|127.78|130.21|127.71|130.3|127.8|130.2|127.7|17
1624441530000|2021-06-23 09:45:30|130.2|127.7|130.29|127.79|130.29|127.79|130.19|127.69|12
1624441540000|2021-06-23 09:45:40|130.28|127.78|130.26|127.76|130.28|127.78|130.25|127.75|15
1624441550000|2021-06-23 09:45:50|130.27|127.77|130.24|127.74|130.27|127.77|130.22|127.72|19
1624441560000|2021-06-23 09:46:00|130.23|127.73|130.23|127.73|130.25|127.75|130.22|127.72|14
1624441570000|2021-06-23 09:46:10|130.22|127.72|130.23|127.73|130.23|127.73|130.22|127.72|2
1624441580000|2021-06-23 09:46:20|130.22|127.72|130.22|127.72|130.25|127.75|130.22|127.72|12
1624441590000|2021-06-23 09:46:30|130.23|127.73|130.25|127.75|130.26|127.76|130.23|127.73|6
1624441600000|2021-06-23 09:46:40|130.21|127.71|130.05|127.55|130.21|127.71|130.05|127.55|13
1624441610000|2021-06-23 09:46:50|130.04|127.54|130.09|127.59|130.09|127.59|130.04|127.54|10
1624441620000|2021-06-23 09:47:00|130.08|127.58|130.03|127.53|130.08|127.58|130.02|127.52|16
1624441630000|2021-06-23 09:47:10|130.02|127.52|129.94|127.44|130.03|127.53|129.94|127.44|18
1624441640000|2021-06-23 09:47:20|129.93|127.43|129.89|127.39|129.94|127.44|129.88|127.38|15
1624441650000|2021-06-23 09:47:30|129.88|127.38|129.91|127.41|129.91|127.41|129.83|127.33|23
1624441660000|2021-06-23 09:47:40|129.92|127.42|129.98|127.48|129.98|127.48|129.89|127.39|16
1624441670000|2021-06-23 09:47:50|129.96|127.46|129.97|127.47|129.97|127.47|129.95|127.45|6
1624441680000|2021-06-23 09:48:00|129.95|127.45|130.05|127.55|130.09|127.59|129.95|127.45|26
1624441690000|2021-06-23 09:48:10|130.04|127.54|129.95|127.45|130.09|127.59|129.95|127.45|23
1624441700000|2021-06-23 09:48:20|129.94|127.44|130.01|127.51|130.01|127.51|129.93|127.43|9
1624441710000|2021-06-23 09:48:30|130.02|127.52|130.07|127.57|130.07|127.57|130.01|127.51|12
1624441720000|2021-06-23 09:48:40|130.06|127.56|129.97|127.47|130.06|127.56|129.97|127.47|13
1624441730000|2021-06-23 09:48:50|129.98|127.48|129.96|127.46|130.02|127.52|129.96|127.46|14
1624441740000|2021-06-23 09:49:00|129.95|127.45|129.96|127.46|129.97|127.47|129.94|127.44|18
1624441750000|2021-06-23 09:49:10|129.99|127.49|130.04|127.54|130.15|127.65|129.98|127.48|22
1624441760000|2021-06-23 09:49:20|130.03|127.53|130.18|127.68|130.18|127.68|130.02|127.52|23
1624441770000|2021-06-23 09:49:30|130.13|127.63|130.08|127.58|130.14|127.64|130.07|127.57|15
1624441780000|2021-06-23 09:49:40|130.07|127.57|130.03|127.53|130.09|127.59|130|127.5|13
1624441790000|2021-06-23 09:49:50|130.04|127.54|130.07|127.57|130.14|127.64|130.04|127.54|19
1624441800000|2021-06-23 09:50:00|130.06|127.56|130.15|127.65|130.16|127.66|130.05|127.55|16
1624441810000|2021-06-23 09:50:10|130.13|127.63|130.13|127.63|130.15|127.65|130.1|127.6|14
1624441820000|2021-06-23 09:50:20|130.14|127.64|130.15|127.65|130.16|127.66|130.12|127.62|14
1624441830000|2021-06-23 09:50:30|130.13|127.63|130.14|127.64|130.14|127.64|130.08|127.58|13
1624441840000|2021-06-23 09:50:40|130.12|127.62|130.15|127.65|130.15|127.65|130.12|127.62|11
1624441850000|2021-06-23 09:50:50|130.14|127.64|130.14|127.64|130.15|127.65|130.12|127.62|18
1624441860000|2021-06-23 09:51:00|130.16|127.66|130.13|127.63|130.16|127.66|130.12|127.62|15
1624441870000|2021-06-23 09:51:10|130.12|127.62|130.1|127.6|130.2|127.7|130.09|127.59|22
1624441880000|2021-06-23 09:51:20|130.09|127.59|130.12|127.62|130.13|127.63|130.03|127.53|17
1624441890000|2021-06-23 09:51:30|130.13|127.63|130.11|127.61|130.16|127.66|130.1|127.6|17
1624441900000|2021-06-23 09:51:40|130.12|127.62|130.14|127.64|130.15|127.65|130.12|127.62|5
1624441910000|2021-06-23 09:51:50|130.15|127.65|130.17|127.67|130.18|127.68|130.15|127.65|5
1624441920000|2021-06-23 09:52:00|130.16|127.66|130.15|127.65|130.19|127.69|130.13|127.63|14
1624441930000|2021-06-23 09:52:10|130.16|127.66|130.17|127.67|130.17|127.67|130.15|127.65|5
1624441940000|2021-06-23 09:52:20|130.16|127.66|130.21|127.71|130.21|127.71|130.16|127.66|4
1624441950000|2021-06-23 09:52:30|130.2|127.7|130.22|127.72|130.22|127.72|130.2|127.7|12
1624441960000|2021-06-23 09:52:40|130.25|127.75|130.23|127.73|130.25|127.75|130.23|127.73|6
1624441970000|2021-06-23 09:52:50|130.22|127.72|130.22|127.72|130.23|127.73|130.21|127.71|7
1624441980000|2021-06-23 09:53:00|130.2|127.7|130.06|127.56|130.2|127.7|130.06|127.56|15
1624441990000|2021-06-23 09:53:10|130.07|127.57|130.05|127.55|130.08|127.58|130.03|127.53|13
1624442000000|2021-06-23 09:53:20|130.07|127.57|130.1|127.6|130.11|127.61|130.06|127.56|16
1624442010000|2021-06-23 09:53:30|130.11|127.61|130.2|127.7|130.2|127.7|130.1|127.6|16
1624442020000|2021-06-23 09:53:40|130.19|127.69|130.12|127.62|130.2|127.7|130.11|127.61|11
1624442030000|2021-06-23 09:53:50|130.14|127.64|130.2|127.7|130.2|127.7|130.13|127.63|9
1624442040000|2021-06-23 09:54:00|130.19|127.69|130.11|127.61|130.21|127.71|130.11|127.61|8
1624442050000|2021-06-23 09:54:10|130.1|127.6|130.23|127.73|130.23|127.73|130.1|127.6|13
1624442060000|2021-06-23 09:54:20|130.24|127.74|130.21|127.71|130.25|127.75|130.2|127.7|10
1624442070000|2021-06-23 09:54:30|130.22|127.72|130.21|127.71|130.23|127.73|130.21|127.71|9
1624442080000|2021-06-23 09:54:40|130.2|127.7|130.2|127.7|130.21|127.71|130.18|127.68|12
1624442090000|2021-06-23 09:54:50|130.21|127.71|130.16|127.66|130.21|127.71|130.16|127.66|7
1624442100000|2021-06-23 09:55:00|130.15|127.65|130.13|127.63|130.15|127.65|130.11|127.61|9
1624442110000|2021-06-23 09:55:10|130.14|127.64|130.09|127.59|130.14|127.64|130.09|127.59|12
1624442120000|2021-06-23 09:55:20|130.1|127.6|130.12|127.62|130.13|127.63|130.1|127.6|9
1624442130000|2021-06-23 09:55:30|130.11|127.61|130.06|127.56|130.14|127.64|130.06|127.56|14
1624442140000|2021-06-23 09:55:40|130.05|127.55|129.93|127.43|130.05|127.55|129.88|127.38|22
1624442150000|2021-06-23 09:55:50|129.92|127.42|129.82|127.32|129.92|127.42|129.82|127.32|18
1624442160000|2021-06-23 09:56:00|129.81|127.31|129.76|127.26|129.82|127.32|129.76|127.26|15
1624442170000|2021-06-23 09:56:10|129.79|127.29|129.92|127.42|129.92|127.42|129.76|127.26|20
1624442180000|2021-06-23 09:56:20|129.94|127.44|129.73|127.23|129.94|127.44|129.72|127.22|23
1624442190000|2021-06-23 09:56:30|129.74|127.24|129.8|127.3|129.81|127.31|129.74|127.24|22
1624442200000|2021-06-23 09:56:40|129.81|127.31|129.8|127.3|129.83|127.33|129.79|127.29|11
1624442210000|2021-06-23 09:56:50|129.81|127.31|129.77|127.27|129.81|127.31|129.75|127.25|15
1624442220000|2021-06-23 09:57:00|129.79|127.29|129.9|127.4|129.9|127.4|129.78|127.28|19
1624442230000|2021-06-23 09:57:10|129.93|127.43|129.88|127.38|129.96|127.46|129.88|127.38|13
1624442240000|2021-06-23 09:57:20|129.87|127.37|129.85|127.35|129.87|127.37|129.83|127.33|13
1624442250000|2021-06-23 09:57:30|129.87|127.37|129.97|127.47|129.97|127.47|129.84|127.34|11
1624442260000|2021-06-23 09:57:40|130.02|127.52|129.99|127.49|130.02|127.52|129.93|127.43|19
1624442270000|2021-06-23 09:57:50|129.98|127.48|130.02|127.52|130.02|127.52|129.92|127.42|20
1624442280000|2021-06-23 09:58:00|130.03|127.53|129.95|127.45|130.06|127.56|129.95|127.45|15
1624442290000|2021-06-23 09:58:10|129.97|127.47|129.95|127.45|129.98|127.48|129.95|127.45|5
1624442300000|2021-06-23 09:58:20|129.96|127.46|129.97|127.47|129.98|127.48|129.96|127.46|8
1624442310000|2021-06-23 09:58:30|129.95|127.45|130.03|127.53|130.03|127.53|129.92|127.42|17
1624442320000|2021-06-23 09:58:40|130.02|127.52|129.96|127.46|130.03|127.53|129.95|127.45|8
1624442330000|2021-06-23 09:58:50|129.95|127.45|130.06|127.56|130.06|127.56|129.91|127.41|15
1624442340000|2021-06-23 09:59:00|130.05|127.55|129.97|127.47|130.05|127.55|129.94|127.44|16
1624442350000|2021-06-23 09:59:10|129.98|127.48|129.96|127.46|130.01|127.51|129.96|127.46|17
1624442360000|2021-06-23 09:59:20|129.97|127.47|129.89|127.39|129.97|127.47|129.89|127.39|16
1624442370000|2021-06-23 09:59:30|129.85|127.35|129.85|127.35|129.86|127.36|129.81|127.31|13
1624442380000|2021-06-23 09:59:40|129.87|127.37|129.8|127.3|129.88|127.38|129.8|127.3|7
1624442390000|2021-06-23 09:59:50|129.79|127.29|129.82|127.32|129.82|127.32|129.79|127.29|6
1624442400000|2021-06-23 10:00:00|129.81|127.31|129.89|127.39|129.89|127.39|129.81|127.31|11
1624442410000|2021-06-23 10:00:10|129.88|127.38|129.9|127.4|129.9|127.4|129.86|127.36|14
1624442420000|2021-06-23 10:00:20|129.91|127.41|129.91|127.41|129.96|127.46|129.91|127.41|24
1624442430000|2021-06-23 10:00:30|129.92|127.42|129.99|127.49|130|127.5|129.91|127.41|17
1624442440000|2021-06-23 10:00:40|129.97|127.47|129.96|127.46|129.97|127.47|129.9|127.4|19
1624442450000|2021-06-23 10:00:50|129.93|127.43|129.94|127.44|129.94|127.44|129.87|127.37|18
1624442460000|2021-06-23 10:01:00|129.95|127.45|129.95|127.45|129.96|127.46|129.93|127.43|8
1624442470000|2021-06-23 10:01:10|129.94|127.44|130.04|127.54|130.04|127.54|129.94|127.44|8
1624442480000|2021-06-23 10:01:20|130.05|127.55|130.06|127.56|130.06|127.56|130.04|127.54|8
1624442490000|2021-06-23 10:01:30|130.07|127.57|130.07|127.57|130.08|127.58|130.05|127.55|11
1624442500000|2021-06-23 10:01:40|130.1|127.6|130.11|127.61|130.11|127.61|130.09|127.59|4
1624442510000|2021-06-23 10:01:50|130.1|127.6|130.09|127.59|130.13|127.63|130.07|127.57|17
1624442520000|2021-06-23 10:02:00|130.1|127.6|130.17|127.67|130.17|127.67|130.1|127.6|10
1624442530000|2021-06-23 10:02:10|130.16|127.66|130.16|127.66|130.17|127.67|130.11|127.61|13
1624442540000|2021-06-23 10:02:20|130.17|127.67|130.11|127.61|130.17|127.67|130.09|127.59|17
1624442550000|2021-06-23 10:02:30|130.1|127.6|130.07|127.57|130.13|127.63|130.05|127.55|13
1624442560000|2021-06-23 10:02:40|130.05|127.55|130.16|127.66|130.18|127.68|130.05|127.55|16
1624442570000|2021-06-23 10:02:50|130.17|127.67|130.23|127.73|130.24|127.74|130.16|127.66|16
1624442580000|2021-06-23 10:03:00|130.22|127.72|130.22|127.72|130.23|127.73|130.21|127.71|5
1624442590000|2021-06-23 10:03:10|130.23|127.73|130.36|127.86|130.36|127.86|130.22|127.72|8
1624442600000|2021-06-23 10:03:20|130.35|127.85|130.4|127.9|130.41|127.91|130.35|127.85|17
1624442610000|2021-06-23 10:03:30|130.41|127.91|130.43|127.93|130.43|127.93|130.4|127.9|7
1624442620000|2021-06-23 10:03:40|130.44|127.94|130.48|127.98|130.49|127.99|130.44|127.94|8
1624442630000|2021-06-23 10:03:50|130.46|127.96|130.46|127.96|130.48|127.98|130.45|127.95|15
1624442640000|2021-06-23 10:04:00|130.45|127.95|130.5|128|130.5|128|130.45|127.95|6
1624442650000|2021-06-23 10:04:10|130.51|128.01|130.51|128.01|130.51|128.01|130.51|128.01|1
1624442660000|2021-06-23 10:04:20|130.52|128.02|130.52|128.02|130.53|128.03|130.51|128.01|9
1624442670000|2021-06-23 10:04:30|130.53|128.03|130.53|128.03|130.53|128.03|130.52|128.02|5
1624442680000|2021-06-23 10:04:40|130.52|128.02|130.48|127.98|130.54|128.04|130.47|127.97|18
1624442690000|2021-06-23 10:04:50|130.47|127.97|130.49|127.99|130.49|127.99|130.46|127.96|4
1624442700000|2021-06-23 10:05:00|130.48|127.98|130.36|127.86|130.48|127.98|130.33|127.83|26
1624442710000|2021-06-23 10:05:10|130.38|127.88|130.41|127.91|130.45|127.95|130.37|127.87|14
1624442720000|2021-06-23 10:05:20|130.42|127.92|130.42|127.92|130.43|127.93|130.39|127.89|14
1624442730000|2021-06-23 10:05:30|130.4|127.9|130.41|127.91|130.44|127.94|130.39|127.89|16
1624442740000|2021-06-23 10:05:40|130.42|127.92|130.46|127.96|130.47|127.97|130.41|127.91|11
1624442750000|2021-06-23 10:05:50|130.47|127.97|130.51|128.01|130.53|128.03|130.46|127.96|18
1624442760000|2021-06-23 10:06:00|130.52|128.02|130.44|127.94|130.52|128.02|130.44|127.94|6
1624442770000|2021-06-23 10:06:10|130.45|127.95|130.44|127.94|130.46|127.96|130.44|127.94|12
1624442780000|2021-06-23 10:06:20|130.45|127.95|130.5|128|130.55|128.05|130.44|127.94|22
1624442790000|2021-06-23 10:06:30|130.51|128.01|130.45|127.95|130.51|128.01|130.45|127.95|17
1624442800000|2021-06-23 10:06:40|130.46|127.96|130.45|127.95|130.46|127.96|130.44|127.94|10
1624442810000|2021-06-23 10:06:50|130.44|127.94|130.43|127.93|130.45|127.95|130.43|127.93|4
1624442820000|2021-06-23 10:07:00|130.42|127.92|130.44|127.94|130.44|127.94|130.42|127.92|5
1624442830000|2021-06-23 10:07:10|130.45|127.95|130.46|127.96|130.54|128.04|130.44|127.94|23
1624442840000|2021-06-23 10:07:20|130.43|127.93|130.44|127.94|130.46|127.96|130.43|127.93|7
1624442850000|2021-06-23 10:07:30|130.43|127.93|130.43|127.93|130.45|127.95|130.42|127.92|7
1624442860000|2021-06-23 10:07:40|130.44|127.94|130.49|127.99|130.5|128|130.43|127.93|11
1624442870000|2021-06-23 10:07:50|130.5|128|130.28|127.78|130.5|128|130.28|127.78|12
1624442880000|2021-06-23 10:08:00|130.29|127.79|130.27|127.77|130.3|127.8|130.26|127.76|11
1624442890000|2021-06-23 10:08:10|130.25|127.75|130.1|127.6|130.25|127.75|130.1|127.6|25
1624442900000|2021-06-23 10:08:20|130.08|127.58|130|127.5|130.13|127.63|129.98|127.48|21
1624442910000|2021-06-23 10:08:30|129.99|127.49|129.92|127.42|129.99|127.49|129.9|127.4|19
1624442920000|2021-06-23 10:08:40|129.9|127.4|129.92|127.42|129.93|127.43|129.87|127.37|8
1624442930000|2021-06-23 10:08:50|129.93|127.43|129.92|127.42|129.95|127.45|129.91|127.41|9
1624442940000|2021-06-23 10:09:00|129.93|127.43|129.98|127.48|129.98|127.48|129.91|127.41|11
1624442950000|2021-06-23 10:09:10|129.97|127.47|130.03|127.53|130.05|127.55|129.96|127.46|8
1624442960000|2021-06-23 10:09:20|130.05|127.55|130.09|127.59|130.15|127.65|130.05|127.55|15
1624442970000|2021-06-23 10:09:30|130.11|127.61|129.93|127.43|130.12|127.62|129.91|127.41|24
1624442980000|2021-06-23 10:09:40|129.94|127.44|129.97|127.47|130.01|127.51|129.94|127.44|21
1624442990000|2021-06-23 10:09:50|129.96|127.46|129.88|127.38|129.96|127.46|129.88|127.38|17
1624443000000|2021-06-23 10:10:00|129.89|127.39|130.02|127.52|130.03|127.53|129.87|127.37|25
1624443010000|2021-06-23 10:10:10|130|127.5|130.14|127.64|130.16|127.66|130|127.5|19
1624443020000|2021-06-23 10:10:20|130.13|127.63|130.1|127.6|130.14|127.64|130.04|127.54|16
1624443030000|2021-06-23 10:10:30|130.06|127.56|130.04|127.54|130.11|127.61|130.04|127.54|18
1624443040000|2021-06-23 10:10:40|130.05|127.55|129.96|127.46|130.05|127.55|129.94|127.44|11
1624443050000|2021-06-23 10:10:50|129.95|127.45|129.94|127.44|129.96|127.46|129.93|127.43|9
1624443060000|2021-06-23 10:11:00|129.93|127.43|130.11|127.61|130.13|127.63|129.92|127.42|24
1624443070000|2021-06-23 10:11:10|130.1|127.6|130.12|127.62|130.12|127.62|130.1|127.6|7
1624443080000|2021-06-23 10:11:20|130.11|127.61|130.02|127.52|130.11|127.61|130.01|127.51|14
1624443090000|2021-06-23 10:11:30|130.03|127.53|130.01|127.51|130.03|127.53|130|127.5|13
1624443100000|2021-06-23 10:11:40|130|127.5|129.95|127.45|130.01|127.51|129.94|127.44|17
1624443110000|2021-06-23 10:11:50|129.93|127.43|130|127.5|130|127.5|129.92|127.42|14
1624443120000|2021-06-23 10:12:00|129.97|127.47|129.93|127.43|129.99|127.49|129.89|127.39|19
1624443130000|2021-06-23 10:12:10|129.92|127.42|129.93|127.43|129.93|127.43|129.92|127.42|4
1624443140000|2021-06-23 10:12:20|129.91|127.41|129.84|127.34|129.91|127.41|129.84|127.34|10
1624443150000|2021-06-23 10:12:30|129.83|127.33|129.83|127.33|129.83|127.33|129.82|127.32|5
1624443160000|2021-06-23 10:12:40|129.82|127.32|129.83|127.33|129.83|127.33|129.81|127.31|4
1624443170000|2021-06-23 10:12:50|129.85|127.35|129.9|127.4|129.91|127.41|129.85|127.35|8
1624443180000|2021-06-23 10:13:00|129.89|127.39|129.83|127.33|129.89|127.39|129.81|127.31|17
1624443190000|2021-06-23 10:13:10|129.82|127.32|129.73|127.23|129.83|127.33|129.71|127.21|17
1624443200000|2021-06-23 10:13:20|129.74|127.24|129.76|127.26|129.78|127.28|129.73|127.23|12
1624443210000|2021-06-23 10:13:30|129.77|127.27|129.75|127.25|129.84|127.34|129.75|127.25|14
1624443220000|2021-06-23 10:13:40|129.76|127.26|129.71|127.21|129.76|127.26|129.71|127.21|15
1624443230000|2021-06-23 10:13:50|129.72|127.22|129.69|127.19|129.72|127.22|129.69|127.19|18
1624443240000|2021-06-23 10:14:00|129.68|127.18|129.69|127.19|129.7|127.2|129.68|127.18|11
1624443250000|2021-06-23 10:14:10|129.7|127.2|129.64|127.14|129.72|127.22|129.63|127.13|15
1624443260000|2021-06-23 10:14:20|129.63|127.13|129.62|127.12|129.63|127.13|129.61|127.11|8
1624443270000|2021-06-23 10:14:30|129.61|127.11|129.7|127.2|129.7|127.2|129.61|127.11|16
1624443280000|2021-06-23 10:14:40|129.71|127.21|129.75|127.25|129.75|127.25|129.69|127.19|8
1624443290000|2021-06-23 10:14:50|129.74|127.24|129.74|127.24|129.75|127.25|129.7|127.2|16
1624443300000|2021-06-23 10:15:00|129.73|127.23|129.73|127.23|129.76|127.26|129.72|127.22|21
1624443310000|2021-06-23 10:15:10|129.71|127.21|129.72|127.22|129.72|127.22|129.71|127.21|10
1624443320000|2021-06-23 10:15:20|129.71|127.21|129.76|127.26|129.77|127.27|129.71|127.21|13
1624443330000|2021-06-23 10:15:30|129.75|127.25|129.89|127.39|129.91|127.41|129.75|127.25|15
1624443340000|2021-06-23 10:15:40|129.87|127.37|129.91|127.41|129.94|127.44|129.84|127.34|21
1624443350000|2021-06-23 10:15:50|129.92|127.42|129.95|127.45|129.96|127.46|129.9|127.4|14
1624443360000|2021-06-23 10:16:00|129.96|127.46|129.96|127.46|129.96|127.46|129.95|127.45|5
1624443370000|2021-06-23 10:16:10|129.95|127.45|129.93|127.43|129.96|127.46|129.92|127.42|9
1624443380000|2021-06-23 10:16:20|129.94|127.44|129.93|127.43|129.95|127.45|129.92|127.42|13
1624443390000|2021-06-23 10:16:30|129.92|127.42|129.96|127.46|129.97|127.47|129.92|127.42|7
1624443400000|2021-06-23 10:16:40|129.97|127.47|129.94|127.44|129.98|127.48|129.92|127.42|14
1624443410000|2021-06-23 10:16:50|129.93|127.43|129.83|127.33|129.95|127.45|129.83|127.33|20
1624443420000|2021-06-23 10:17:00|129.84|127.34|129.83|127.33|129.88|127.38|129.83|127.33|7
1624443430000|2021-06-23 10:17:10|129.82|127.32|129.72|127.22|129.83|127.33|129.72|127.22|14
1624443440000|2021-06-23 10:17:20|129.71|127.21|129.63|127.13|129.72|127.22|129.6|127.1|24
1624443450000|2021-06-23 10:17:30|129.64|127.14|129.62|127.12|129.72|127.22|129.62|127.12|18
1624443460000|2021-06-23 10:17:40|129.63|127.13|129.62|127.12|129.65|127.15|129.61|127.11|11
1624443470000|2021-06-23 10:17:50|129.61|127.11|129.59|127.09|129.64|127.14|129.58|127.08|12
1624443480000|2021-06-23 10:18:00|129.6|127.1|129.59|127.09|129.7|127.2|129.59|127.09|19
1624443490000|2021-06-23 10:18:10|129.6|127.1|129.58|127.08|129.6|127.1|129.52|127.02|17
1624443500000|2021-06-23 10:18:20|129.57|127.07|129.65|127.15|129.66|127.16|129.56|127.06|17
1624443510000|2021-06-23 10:18:30|129.66|127.16|129.71|127.21|129.72|127.22|129.66|127.16|11
1624443520000|2021-06-23 10:18:40|129.7|127.2|129.68|127.18|129.7|127.2|129.61|127.11|23
1624443530000|2021-06-23 10:18:50|129.67|127.17|129.61|127.11|129.71|127.21|129.6|127.1|19
1624443540000|2021-06-23 10:19:00|129.62|127.12|129.74|127.24|129.74|127.24|129.61|127.11|14
1624443550000|2021-06-23 10:19:10|129.75|127.25|129.81|127.31|129.81|127.31|129.75|127.25|13
1624443560000|2021-06-23 10:19:20|129.8|127.3|129.78|127.28|129.82|127.32|129.7|127.2|20
1624443570000|2021-06-23 10:19:30|129.81|127.31|129.76|127.26|129.82|127.32|129.74|127.24|17
1624443580000|2021-06-23 10:19:40|129.74|127.24|129.77|127.27|129.77|127.27|129.73|127.23|16
1624443590000|2021-06-23 10:19:50|129.76|127.26|129.77|127.27|129.79|127.29|129.76|127.26|8
1624443600000|2021-06-23 10:20:00|129.78|127.28|129.82|127.32|129.83|127.33|129.78|127.28|7
1624443610000|2021-06-23 10:20:10|129.81|127.31|129.94|127.44|129.94|127.44|129.81|127.31|8
1624443620000|2021-06-23 10:20:20|129.95|127.45|129.85|127.35|129.95|127.45|129.85|127.35|8
1624443630000|2021-06-23 10:20:30|129.84|127.34|129.82|127.32|129.84|127.34|129.81|127.31|11
1624443640000|2021-06-23 10:20:40|129.84|127.34|129.91|127.41|129.91|127.41|129.83|127.33|10
1624443650000|2021-06-23 10:20:50|129.93|127.43|129.86|127.36|129.99|127.49|129.86|127.36|11
1624443660000|2021-06-23 10:21:00|129.84|127.34|129.93|127.43|129.93|127.43|129.82|127.32|24
1624443670000|2021-06-23 10:21:10|129.94|127.44|129.99|127.49|129.99|127.49|129.93|127.43|14
1624443680000|2021-06-23 10:21:20|130|127.5|130|127.5|130.07|127.57|129.99|127.49|12
1624443690000|2021-06-23 10:21:30|130.02|127.52|130.01|127.51|130.04|127.54|130|127.5|15
1624443700000|2021-06-23 10:21:40|130.02|127.52|130.03|127.53|130.03|127.53|130.01|127.51|4
1624443710000|2021-06-23 10:21:50|130.02|127.52|130.08|127.58|130.11|127.61|130.02|127.52|15
1624443720000|2021-06-23 10:22:00|130.07|127.57|130.13|127.63|130.16|127.66|130.07|127.57|13
1624443730000|2021-06-23 10:22:10|130.15|127.65|130.17|127.67|130.17|127.67|130.15|127.65|4
1624443740000|2021-06-23 10:22:20|130.14|127.64|130.08|127.58|130.14|127.64|130.08|127.58|11
1624443750000|2021-06-23 10:22:30|130.09|127.59|130.11|127.61|130.11|127.61|130.01|127.51|14
1624443760000|2021-06-23 10:22:40|130.1|127.6|130.15|127.65|130.16|127.66|130.09|127.59|12
1624443770000|2021-06-23 10:22:50|130.17|127.67|130.21|127.71|130.25|127.75|130.17|127.67|14
1624443780000|2021-06-23 10:23:00|130.18|127.68|130.2|127.7|130.2|127.7|130.16|127.66|13
1624443790000|2021-06-23 10:23:10|130.25|127.75|130.26|127.76|130.29|127.79|130.24|127.74|15
1624443800000|2021-06-23 10:23:20|130.27|127.77|130.35|127.85|130.35|127.85|130.27|127.77|8
1624443810000|2021-06-23 10:23:30|130.34|127.84|130.36|127.86|130.36|127.86|130.33|127.83|4
1624443820000|2021-06-23 10:23:40|130.34|127.84|130.34|127.84|130.36|127.86|130.34|127.84|8
1624443830000|2021-06-23 10:23:50|130.37|127.87|130.34|127.84|130.37|127.87|130.34|127.84|7
1624443840000|2021-06-23 10:24:00|130.35|127.85|130.45|127.95|130.47|127.97|130.35|127.85|11
1624443850000|2021-06-23 10:24:10|130.47|127.97|130.43|127.93|130.47|127.97|130.43|127.93|7
1624443860000|2021-06-23 10:24:20|130.44|127.94|130.48|127.98|130.48|127.98|130.44|127.94|3
1624443870000|2021-06-23 10:24:30|130.51|128.01|130.51|128.01|130.51|128.01|130.5|128|5
1624443880000|2021-06-23 10:24:40|130.5|128|130.51|128.01|130.53|128.03|130.49|127.99|8
1624443890000|2021-06-23 10:24:50|130.5|128|130.51|128.01|130.51|128.01|130.5|128|2
1624443900000|2021-06-23 10:25:00|130.5|128|130.52|128.02|130.52|128.02|130.5|128|9
1624443910000|2021-06-23 10:25:10|130.51|128.01|130.4|127.9|130.52|128.02|130.39|127.89|12
1624443920000|2021-06-23 10:25:20|130.39|127.89|130.41|127.91|130.41|127.91|130.35|127.85|12
1624443930000|2021-06-23 10:25:30|130.42|127.92|130.44|127.94|130.45|127.95|130.4|127.9|17
1624443940000|2021-06-23 10:25:40|130.43|127.93|130.43|127.93|130.43|127.93|130.37|127.87|18
1624443950000|2021-06-23 10:25:50|130.44|127.94|130.5|128|130.51|128.01|130.44|127.94|7
1624443960000|2021-06-23 10:26:00|130.51|128.01|130.49|127.99|130.53|128.03|130.49|127.99|10
1624443970000|2021-06-23 10:26:10|130.47|127.97|130.47|127.97|130.52|128.02|130.47|127.97|16
1624443980000|2021-06-23 10:26:20|130.48|127.98|130.47|127.97|130.5|128|130.45|127.95|7
1624443990000|2021-06-23 10:26:30|130.46|127.96|130.47|127.97|130.5|128|130.46|127.96|13
1624444000000|2021-06-23 10:26:40|130.46|127.96|130.42|127.92|130.49|127.99|130.41|127.91|14
1624444010000|2021-06-23 10:26:50|130.41|127.91|130.41|127.91|130.41|127.91|130.4|127.9|9
1624444020000|2021-06-23 10:27:00|130.4|127.9|130.35|127.85|130.4|127.9|130.31|127.81|20
1624444030000|2021-06-23 10:27:10|130.36|127.86|130.39|127.89|130.39|127.89|130.36|127.86|6
1624444040000|2021-06-23 10:27:20|130.4|127.9|130.41|127.91|130.42|127.92|130.4|127.9|14
1624444050000|2021-06-23 10:27:30|130.4|127.9|130.4|127.9|130.41|127.91|130.39|127.89|11
1624444060000|2021-06-23 10:27:40|130.39|127.89|130.41|127.91|130.43|127.93|130.39|127.89|11
1624444070000|2021-06-23 10:27:50|130.42|127.92|130.45|127.95|130.45|127.95|130.42|127.92|5
1624444080000|2021-06-23 10:28:00|130.44|127.94|130.39|127.89|130.44|127.94|130.39|127.89|17
1624444090000|2021-06-23 10:28:10|130.4|127.9|130.45|127.95|130.45|127.95|130.4|127.9|7
1624444100000|2021-06-23 10:28:20|130.42|127.92|130.41|127.91|130.45|127.95|130.4|127.9|8
1624444110000|2021-06-23 10:28:30|130.42|127.92|130.42|127.92|130.44|127.94|130.42|127.92|9
1624444120000|2021-06-23 10:28:40|130.43|127.93|130.4|127.9|130.45|127.95|130.4|127.9|10
1624444130000|2021-06-23 10:28:50|130.41|127.91|130.43|127.93|130.43|127.93|130.41|127.91|10
1624444140000|2021-06-23 10:29:00|130.45|127.95|130.38|127.88|130.45|127.95|130.38|127.88|13
1624444150000|2021-06-23 10:29:10|130.39|127.89|130.45|127.95|130.45|127.95|130.39|127.89|17
1624444160000|2021-06-23 10:29:20|130.47|127.97|130.47|127.97|130.47|127.97|130.47|127.97|1
1624444170000|2021-06-23 10:29:30|130.46|127.96|130.43|127.93|130.46|127.96|130.42|127.92|8
1624444180000|2021-06-23 10:29:40|130.44|127.94|130.47|127.97|130.47|127.97|130.44|127.94|6
1624444190000|2021-06-23 10:29:50|130.46|127.96|130.46|127.96|130.46|127.96|130.46|127.96|1
1624444200000|2021-06-23 10:30:00|130.47|127.97|130.45|127.95|130.47|127.97|130.45|127.95|3
1624444210000|2021-06-23 10:30:10|130.44|127.94|130.45|127.95|130.47|127.97|130.44|127.94|6
1624444220000|2021-06-23 10:30:20|130.47|127.97|130.47|127.97|130.47|127.97|130.44|127.94|14
1624444230000|2021-06-23 10:30:30|130.46|127.96|130.55|128.05|130.55|128.05|130.46|127.96|11
1624444240000|2021-06-23 10:30:40|130.54|128.04|130.54|128.04|130.54|128.04|130.51|128.01|16
1624444250000|2021-06-23 10:30:50|130.53|128.03|130.52|128.02|130.55|128.05|130.51|128.01|11
1624444260000|2021-06-23 10:31:00|130.51|128.01|130.53|128.03|130.53|128.03|130.51|128.01|13
1624444270000|2021-06-23 10:31:10|130.54|128.04|130.52|128.02|130.55|128.05|130.51|128.01|6
1624444280000|2021-06-23 10:31:20|130.51|128.01|130.52|128.02|130.52|128.02|130.5|128|6
1624444290000|2021-06-23 10:31:30|130.53|128.03|130.53|128.03|130.53|128.03|130.52|128.02|7
1624444300000|2021-06-23 10:31:40|130.52|128.02|130.51|128.01|130.52|128.02|130.5|128|12
1624444310000|2021-06-23 10:31:50|130.5|128|130.51|128.01|130.52|128.02|130.48|127.98|12
1624444320000|2021-06-23 10:32:00|130.52|128.02|130.54|128.04|130.54|128.04|130.52|128.02|5
1624444330000|2021-06-23 10:32:10|130.53|128.03|130.54|128.04|130.54|128.04|130.53|128.03|4
1624444340000|2021-06-23 10:32:20|130.53|128.03|130.63|128.13|130.63|128.13|130.53|128.03|8
1624444350000|2021-06-23 10:32:30|130.62|128.12|130.69|128.19|130.69|128.19|130.61|128.11|15
1624444360000|2021-06-23 10:32:40|130.68|128.18|130.72|128.22|130.72|128.22|130.68|128.18|9
1624444370000|2021-06-23 10:32:50|130.73|128.23|130.72|128.22|130.76|128.26|130.71|128.21|10
1624444380000|2021-06-23 10:33:00|130.73|128.23|130.79|128.29|130.81|128.31|130.73|128.23|9
1624444390000|2021-06-23 10:33:10|130.8|128.3|130.88|128.38|130.93|128.43|130.79|128.29|27
1624444400000|2021-06-23 10:33:20|130.87|128.37|130.91|128.41|130.91|128.41|130.87|128.37|17
1624444410000|2021-06-23 10:33:30|130.92|128.42|130.94|128.44|130.95|128.45|130.88|128.38|15
1624444420000|2021-06-23 10:33:40|130.95|128.45|131.05|128.55|131.05|128.55|130.94|128.44|19
1624444430000|2021-06-23 10:33:50|131.07|128.57|131.05|128.55|131.09|128.59|131.03|128.53|18
1624444440000|2021-06-23 10:34:00|131.06|128.56|131.07|128.57|131.07|128.57|131.05|128.55|6
1624444450000|2021-06-23 10:34:10|131.06|128.56|131.1|128.6|131.11|128.61|131.06|128.56|16
1624444460000|2021-06-23 10:34:20|131.12|128.62|131.32|128.82|131.33|128.83|131.12|128.62|17
1624444470000|2021-06-23 10:34:30|131.33|128.83|131.39|128.89|131.46|128.96|131.33|128.83|20
1624444480000|2021-06-23 10:34:40|131.38|128.88|131.41|128.91|131.43|128.93|131.33|128.83|23
1624444490000|2021-06-23 10:34:50|131.42|128.92|131.55|129.05|131.58|129.08|131.42|128.92|20
1624444500000|2021-06-23 10:35:00|131.54|129.04|131.71|129.21|131.76|129.26|131.54|129.04|20
1624444510000|2021-06-23 10:35:10|131.72|129.22|131.67|129.17|131.76|129.26|131.65|129.15|19
1624444520000|2021-06-23 10:35:20|131.66|129.16|131.53|129.03|131.66|129.16|131.53|129.03|18
1624444530000|2021-06-23 10:35:30|131.54|129.04|131.42|128.92|131.54|129.04|131.39|128.89|21
1624444540000|2021-06-23 10:35:40|131.44|128.94|131.27|128.77|131.44|128.94|131.24|128.74|25
1624444550000|2021-06-23 10:35:50|131.29|128.79|131.23|128.73|131.3|128.8|131.23|128.73|18
1624444560000|2021-06-23 10:36:00|131.22|128.72|131.28|128.78|131.29|128.79|131.21|128.71|13
1624444570000|2021-06-23 10:36:10|131.27|128.77|131.37|128.87|131.41|128.91|131.27|128.77|23
1624444580000|2021-06-23 10:36:20|131.35|128.85|131.11|128.61|131.36|128.86|131.09|128.59|30
1624444590000|2021-06-23 10:36:30|131.13|128.63|131.13|128.63|131.2|128.7|131.1|128.6|15
1624444600000|2021-06-23 10:36:40|131.12|128.62|131.07|128.57|131.14|128.64|130.99|128.49|25
1624444610000|2021-06-23 10:36:50|131.06|128.56|131.12|128.62|131.13|128.63|131.04|128.54|21
1624444620000|2021-06-23 10:37:00|131.11|128.61|131.23|128.73|131.23|128.73|131.11|128.61|15
1624444630000|2021-06-23 10:37:10|131.24|128.74|131.18|128.68|131.25|128.75|131.18|128.68|12
1624444640000|2021-06-23 10:37:20|131.19|128.69|131.07|128.57|131.19|128.69|131|128.5|29
1624444650000|2021-06-23 10:37:30|131.02|128.52|131.04|128.54|131.08|128.58|131.01|128.51|21
1624444660000|2021-06-23 10:37:40|131.02|128.52|130.91|128.41|131.02|128.52|130.9|128.4|23
1624444670000|2021-06-23 10:37:50|130.9|128.4|131.07|128.57|131.11|128.61|130.9|128.4|20
1624444680000|2021-06-23 10:38:00|131.06|128.56|131.09|128.59|131.1|128.6|131.01|128.51|29
1624444690000|2021-06-23 10:38:10|131.08|128.58|131.21|128.71|131.21|128.71|131.08|128.58|15
1624444700000|2021-06-23 10:38:20|131.24|128.74|131.16|128.66|131.26|128.76|131.15|128.65|19
1624444710000|2021-06-23 10:38:30|131.15|128.65|131.1|128.6|131.16|128.66|131.02|128.52|21
1624444720000|2021-06-23 10:38:40|131.09|128.59|131.09|128.59|131.15|128.65|131.05|128.55|19
1624444730000|2021-06-23 10:38:50|131.1|128.6|131.23|128.73|131.23|128.73|131.09|128.59|18
1624444740000|2021-06-23 10:39:00|131.24|128.74|131.28|128.78|131.35|128.85|131.24|128.74|12
1624444750000|2021-06-23 10:39:10|131.27|128.77|131.24|128.74|131.27|128.77|131.23|128.73|13
1624444760000|2021-06-23 10:39:20|131.25|128.75|131.23|128.73|131.26|128.76|131.23|128.73|10
1624444770000|2021-06-23 10:39:30|131.22|128.72|131.15|128.65|131.22|128.72|131.14|128.64|15
1624444780000|2021-06-23 10:39:40|131.12|128.62|131.07|128.57|131.14|128.64|131.07|128.57|10
1624444790000|2021-06-23 10:39:50|131.09|128.59|131.13|128.63|131.16|128.66|131.09|128.59|8
1624444800000|2021-06-23 10:40:00|131.14|128.64|131.07|128.57|131.14|128.64|131.06|128.56|18
1624444810000|2021-06-23 10:40:10|131.06|128.56|131.13|128.63|131.14|128.64|131.06|128.56|14
1624444820000|2021-06-23 10:40:20|131.12|128.62|131.05|128.55|131.15|128.65|131.05|128.55|15
1624444830000|2021-06-23 10:40:30|131.03|128.53|131|128.5|131.03|128.53|131|128.5|5
1624444840000|2021-06-23 10:40:40|130.96|128.46|131.01|128.51|131.01|128.51|130.96|128.46|11
1624444850000|2021-06-23 10:40:50|131|128.5|130.93|128.43|131|128.5|130.93|128.43|14
1624444860000|2021-06-23 10:41:00|130.94|128.44|130.92|128.42|130.94|128.44|130.91|128.41|5
1624444870000|2021-06-23 10:41:10|130.91|128.41|130.87|128.37|130.91|128.41|130.82|128.32|16
1624444880000|2021-06-23 10:41:20|130.88|128.38|130.83|128.33|130.91|128.41|130.83|128.33|16
1624444890000|2021-06-23 10:41:30|130.82|128.32|130.76|128.26|130.83|128.33|130.76|128.26|9
1624444900000|2021-06-23 10:41:40|130.75|128.25|130.77|128.27|130.78|128.28|130.75|128.25|8
1624444910000|2021-06-23 10:41:50|130.78|128.28|130.76|128.26|130.81|128.31|130.76|128.26|13
1624444920000|2021-06-23 10:42:00|130.75|128.25|130.69|128.19|130.75|128.25|130.63|128.13|15
1624444930000|2021-06-23 10:42:10|130.7|128.2|130.78|128.28|130.81|128.31|130.69|128.19|21
1624444940000|2021-06-23 10:42:20|130.79|128.29|130.74|128.24|130.79|128.29|130.71|128.21|16
1624444950000|2021-06-23 10:42:30|130.75|128.25|130.71|128.21|130.82|128.32|130.71|128.21|25
1624444960000|2021-06-23 10:42:40|130.7|128.2|130.73|128.23|130.77|128.27|130.7|128.2|14
1624444970000|2021-06-23 10:42:50|130.72|128.22|130.72|128.22|130.73|128.23|130.69|128.19|17
1624444980000|2021-06-23 10:43:00|130.73|128.23|130.7|128.2|130.75|128.25|130.69|128.19|12
1624444990000|2021-06-23 10:43:10|130.71|128.21|130.77|128.27|130.79|128.29|130.71|128.21|15
1624445000000|2021-06-23 10:43:20|130.76|128.26|130.71|128.21|130.76|128.26|130.7|128.2|11
1624445010000|2021-06-23 10:43:30|130.73|128.23|130.78|128.28|130.81|128.31|130.72|128.22|18
1624445020000|2021-06-23 10:43:40|130.77|128.27|130.74|128.24|130.77|128.27|130.73|128.23|8
1624445030000|2021-06-23 10:43:50|130.72|128.22|130.72|128.22|130.73|128.23|130.68|128.18|12
1624445040000|2021-06-23 10:44:00|130.73|128.23|130.84|128.34|130.84|128.34|130.71|128.21|22
1624445050000|2021-06-23 10:44:10|130.82|128.32|130.78|128.28|130.82|128.32|130.77|128.27|19
1624445060000|2021-06-23 10:44:20|130.79|128.29|130.79|128.29|130.83|128.33|130.79|128.29|12
1624445070000|2021-06-23 10:44:30|130.78|128.28|130.83|128.33|130.83|128.33|130.75|128.25|14
1624445080000|2021-06-23 10:44:40|130.84|128.34|130.83|128.33|130.85|128.35|130.82|128.32|9
1624445090000|2021-06-23 10:44:50|130.84|128.34|130.81|128.31|130.84|128.34|130.79|128.29|14
1624445100000|2021-06-23 10:45:00|130.82|128.32|130.93|128.43|130.96|128.46|130.82|128.32|15
1624445110000|2021-06-23 10:45:10|130.95|128.45|130.96|128.46|130.99|128.49|130.92|128.42|13
1624445120000|2021-06-23 10:45:20|130.97|128.47|130.98|128.48|130.99|128.49|130.94|128.44|15
1624445130000|2021-06-23 10:45:30|130.97|128.47|130.97|128.47|130.98|128.48|130.94|128.44|16
1624445140000|2021-06-23 10:45:40|130.98|128.48|131.04|128.54|131.04|128.54|130.98|128.48|9
1624445150000|2021-06-23 10:45:50|131.01|128.51|131.22|128.72|131.22|128.72|130.98|128.48|24
1624445160000|2021-06-23 10:46:00|131.21|128.71|131.27|128.77|131.31|128.81|131.21|128.71|23
1624445170000|2021-06-23 10:46:10|131.26|128.76|131.23|128.73|131.26|128.76|131.22|128.72|10
1624445180000|2021-06-23 10:46:20|131.22|128.72|131.1|128.6|131.22|128.72|131.1|128.6|20
1624445190000|2021-06-23 10:46:30|131.09|128.59|131.04|128.54|131.09|128.59|131.02|128.52|13
1624445200000|2021-06-23 10:46:40|131.05|128.55|131.01|128.51|131.07|128.57|131.01|128.51|12
1624445210000|2021-06-23 10:46:50|131.02|128.52|131|128.5|131.05|128.55|131|128.5|14
1624445220000|2021-06-23 10:47:00|130.99|128.49|130.98|128.48|131|128.5|130.96|128.46|12
1624445230000|2021-06-23 10:47:10|130.99|128.49|131.05|128.55|131.05|128.55|130.99|128.49|8
1624445240000|2021-06-23 10:47:20|131.07|128.57|131.04|128.54|131.07|128.57|131|128.5|13
1624445250000|2021-06-23 10:47:30|131.05|128.55|131.03|128.53|131.07|128.57|131.03|128.53|15
1624445260000|2021-06-23 10:47:40|131.04|128.54|131.09|128.59|131.15|128.65|131.04|128.54|23
1624445270000|2021-06-23 10:47:50|131.12|128.62|131.19|128.69|131.22|128.72|131.12|128.62|20
1624445280000|2021-06-23 10:48:00|131.2|128.7|131.19|128.69|131.2|128.7|131.15|128.65|11
1624445290000|2021-06-23 10:48:10|131.2|128.7|131.2|128.7|131.24|128.74|131.19|128.69|13
1624445300000|2021-06-23 10:48:20|131.19|128.69|131.25|128.75|131.25|128.75|131.19|128.69|14
1624445310000|2021-06-23 10:48:30|131.26|128.76|131.22|128.72|131.28|128.78|131.22|128.72|20
1624445320000|2021-06-23 10:48:40|131.23|128.73|131.31|128.81|131.32|128.82|131.22|128.72|20
1624445330000|2021-06-23 10:48:50|131.32|128.82|131.39|128.89|131.39|128.89|131.32|128.82|7
1624445340000|2021-06-23 10:49:00|131.42|128.92|131.43|128.93|131.43|128.93|131.38|128.88|11
1624445350000|2021-06-23 10:49:10|131.42|128.92|131.4|128.9|131.46|128.96|131.39|128.89|12
1624445360000|2021-06-23 10:49:20|131.38|128.88|131.36|128.86|131.46|128.96|131.36|128.86|21
1624445370000|2021-06-23 10:49:30|131.37|128.87|131.45|128.95|131.45|128.95|131.33|128.83|15
1624445380000|2021-06-23 10:49:40|131.44|128.94|131.37|128.87|131.45|128.95|131.35|128.85|26
1624445390000|2021-06-23 10:49:50|131.36|128.86|131.39|128.89|131.41|128.91|131.36|128.86|16
1624445400000|2021-06-23 10:50:00|131.4|128.9|131.41|128.91|131.44|128.94|131.38|128.88|18
1624445410000|2021-06-23 10:50:10|131.4|128.9|131.41|128.91|131.47|128.97|131.4|128.9|19
1624445420000|2021-06-23 10:50:20|131.4|128.9|131.4|128.9|131.43|128.93|131.4|128.9|18
1624445430000|2021-06-23 10:50:30|131.41|128.91|131.44|128.94|131.45|128.95|131.4|128.9|13
1624445440000|2021-06-23 10:50:40|131.45|128.95|131.46|128.96|131.48|128.98|131.41|128.91|19
1624445450000|2021-06-23 10:50:50|131.44|128.94|131.47|128.97|131.48|128.98|131.44|128.94|13
1624445460000|2021-06-23 10:51:00|131.44|128.94|131.4|128.9|131.44|128.94|131.38|128.88|10
1624445470000|2021-06-23 10:51:10|131.41|128.91|131.45|128.95|131.47|128.97|131.41|128.91|11
1624445480000|2021-06-23 10:51:20|131.46|128.96|131.47|128.97|131.47|128.97|131.45|128.95|10
1624445490000|2021-06-23 10:51:30|131.48|128.98|131.41|128.91|131.48|128.98|131.4|128.9|17
1624445500000|2021-06-23 10:51:40|131.42|128.92|131.41|128.91|131.42|128.92|131.41|128.91|14
1624445510000|2021-06-23 10:51:50|131.42|128.92|131.48|128.98|131.52|129.02|131.41|128.91|13
1624445520000|2021-06-23 10:52:00|131.49|128.99|131.48|128.98|131.49|128.99|131.46|128.96|9
1624445530000|2021-06-23 10:52:10|131.5|129|131.51|129.01|131.51|129.01|131.49|128.99|8
1624445540000|2021-06-23 10:52:20|131.5|129|131.48|128.98|131.5|129|131.43|128.93|13
1624445550000|2021-06-23 10:52:30|131.49|128.99|131.45|128.95|131.49|128.99|131.45|128.95|13
1624445560000|2021-06-23 10:52:40|131.44|128.94|131.48|128.98|131.51|129.01|131.44|128.94|15
1624445570000|2021-06-23 10:52:50|131.49|128.99|131.46|128.96|131.49|128.99|131.46|128.96|6
1624445580000|2021-06-23 10:53:00|131.47|128.97|131.46|128.96|131.47|128.97|131.46|128.96|2
1624445590000|2021-06-23 10:53:10|131.44|128.94|131.44|128.94|131.45|128.95|131.42|128.92|14
1624445600000|2021-06-23 10:53:20|131.43|128.93|131.45|128.95|131.47|128.97|131.42|128.92|13
1624445610000|2021-06-23 10:53:30|131.46|128.96|131.43|128.93|131.46|128.96|131.4|128.9|10
1624445620000|2021-06-23 10:53:40|131.44|128.94|131.41|128.91|131.45|128.95|131.41|128.91|13
1624445630000|2021-06-23 10:53:50|131.4|128.9|131.42|128.92|131.42|128.92|131.37|128.87|17
1624445640000|2021-06-23 10:54:00|131.41|128.91|131.44|128.94|131.44|128.94|131.41|128.91|6
1624445650000|2021-06-23 10:54:10|131.43|128.93|131.51|129.01|131.51|129.01|131.43|128.93|8
1624445660000|2021-06-23 10:54:20|131.5|129|131.47|128.97|131.5|129|131.46|128.96|6
1624445670000|2021-06-23 10:54:30|131.48|128.98|131.48|128.98|131.49|128.99|131.47|128.97|7
1624445680000|2021-06-23 10:54:40|131.47|128.97|131.42|128.92|131.48|128.98|131.41|128.91|13
1624445690000|2021-06-23 10:54:50|131.41|128.91|131.39|128.89|131.42|128.92|131.39|128.89|13
1624445700000|2021-06-23 10:55:00|131.41|128.91|131.37|128.87|131.43|128.93|131.36|128.86|17
1624445710000|2021-06-23 10:55:10|131.38|128.88|131.38|128.88|131.39|128.89|131.33|128.83|21
1624445720000|2021-06-23 10:55:20|131.37|128.87|131.37|128.87|131.39|128.89|131.37|128.87|13
1624445730000|2021-06-23 10:55:30|131.36|128.86|131.36|128.86|131.38|128.88|131.33|128.83|16
1624445740000|2021-06-23 10:55:40|131.35|128.85|131.35|128.85|131.36|128.86|131.34|128.84|21
1624445750000|2021-06-23 10:55:50|131.36|128.86|131.36|128.86|131.36|128.86|131.34|128.84|7
1624445760000|2021-06-23 10:56:00|131.37|128.87|131.43|128.93|131.43|128.93|131.36|128.86|9
1624445770000|2021-06-23 10:56:10|131.42|128.92|131.43|128.93|131.43|128.93|131.39|128.89|15
1624445780000|2021-06-23 10:56:20|131.42|128.92|131.4|128.9|131.42|128.92|131.39|128.89|7
1624445790000|2021-06-23 10:56:30|131.39|128.89|131.41|128.91|131.42|128.92|131.39|128.89|7
1624445800000|2021-06-23 10:56:40|131.4|128.9|131.39|128.89|131.4|128.9|131.36|128.86|15
1624445810000|2021-06-23 10:56:50|131.4|128.9|131.41|128.91|131.42|128.92|131.39|128.89|12
1624445820000|2021-06-23 10:57:00|131.4|128.9|131.36|128.86|131.46|128.96|131.36|128.86|20
1624445830000|2021-06-23 10:57:10|131.37|128.87|131.36|128.86|131.38|128.88|131.34|128.84|20
1624445840000|2021-06-23 10:57:20|131.34|128.84|131.35|128.85|131.37|128.87|131.3|128.8|14
1624445850000|2021-06-23 10:57:30|131.37|128.87|131.34|128.84|131.37|128.87|131.33|128.83|14
1624445860000|2021-06-23 10:57:40|131.35|128.85|131.33|128.83|131.36|128.86|131.31|128.81|14
1624445870000|2021-06-23 10:57:50|131.34|128.84|131.35|128.85|131.39|128.89|131.33|128.83|12
1624445880000|2021-06-23 10:58:00|131.34|128.84|131.4|128.9|131.41|128.91|131.34|128.84|8
1624445890000|2021-06-23 10:58:10|131.41|128.91|131.4|128.9|131.43|128.93|131.39|128.89|8
1624445900000|2021-06-23 10:58:20|131.41|128.91|131.41|128.91|131.41|128.91|131.38|128.88|8
1624445910000|2021-06-23 10:58:30|131.4|128.9|131.41|128.91|131.42|128.92|131.39|128.89|10
1624445920000|2021-06-23 10:58:40|131.4|128.9|131.39|128.89|131.41|128.91|131.37|128.87|17
1624445930000|2021-06-23 10:58:50|131.41|128.91|131.4|128.9|131.41|128.91|131.38|128.88|14
1624445940000|2021-06-23 10:59:00|131.41|128.91|131.46|128.96|131.46|128.96|131.4|128.9|7
1624445950000|2021-06-23 10:59:10|131.45|128.95|131.42|128.92|131.45|128.95|131.41|128.91|11
1624445960000|2021-06-23 10:59:20|131.41|128.91|131.43|128.93|131.46|128.96|131.41|128.91|4
1624445970000|2021-06-23 10:59:30|131.44|128.94|131.41|128.91|131.46|128.96|131.41|128.91|11
1624445980000|2021-06-23 10:59:40|131.42|128.92|131.42|128.92|131.42|128.92|131.42|128.92|1
1624445990000|2021-06-23 10:59:50|131.44|128.94|131.48|128.98|131.49|128.99|131.43|128.93|8
1624446000000|2021-06-23 11:00:00|131.43|128.93|131.54|129.04|131.54|129.04|131.42|128.92|11
1624446010000|2021-06-23 11:00:10|131.53|129.03|131.75|129.25|131.75|129.25|131.52|129.02|17
1624446020000|2021-06-23 11:00:20|131.76|129.26|131.85|129.35|131.89|129.39|131.76|129.26|21
1624446030000|2021-06-23 11:00:30|131.83|129.33|132.1|129.6|132.13|129.63|131.83|129.33|26
1624446040000|2021-06-23 11:00:40|132.12|129.62|132.03|129.53|132.14|129.64|132.01|129.51|25
1624446050000|2021-06-23 11:00:50|132.02|129.52|131.96|129.46|132.03|129.53|131.95|129.45|18
1624446060000|2021-06-23 11:01:00|131.94|129.44|132.07|129.57|132.07|129.57|131.94|129.44|14
1624446070000|2021-06-23 11:01:10|132.11|129.61|132.37|129.87|132.39|129.89|132.11|129.61|24
1624446080000|2021-06-23 11:01:20|132.35|129.85|132.29|129.79|132.35|129.85|132.26|129.76|26
1624446090000|2021-06-23 11:01:30|132.28|129.78|132.3|129.8|132.34|129.84|132.26|129.76|21
1624446100000|2021-06-23 11:01:40|132.33|129.83|132.2|129.7|132.33|129.83|132.18|129.68|26
1624446110000|2021-06-23 11:01:50|132.18|129.68|132.13|129.63|132.18|129.68|132.07|129.57|20
1624446120000|2021-06-23 11:02:00|132.16|129.66|132.35|129.85|132.4|129.9|132.16|129.66|23
1624446130000|2021-06-23 11:02:10|132.33|129.83|132.2|129.7|132.34|129.84|132.17|129.67|21
1624446140000|2021-06-23 11:02:20|132.22|129.72|132.13|129.63|132.22|129.72|132.13|129.63|21
1624446150000|2021-06-23 11:02:30|132.14|129.64|132.22|129.72|132.22|129.72|132.11|129.61|23
1624446160000|2021-06-23 11:02:40|132.23|129.73|132.21|129.71|132.25|129.75|132.17|129.67|23
1624446170000|2021-06-23 11:02:50|132.22|129.72|132.25|129.75|132.26|129.76|132.19|129.69|20
1624446180000|2021-06-23 11:03:00|132.26|129.76|132.08|129.58|132.26|129.76|132.06|129.56|29
1624446190000|2021-06-23 11:03:10|132.07|129.57|131.98|129.48|132.07|129.57|131.98|129.48|23
1624446200000|2021-06-23 11:03:20|131.97|129.47|131.97|129.47|132.04|129.54|131.95|129.45|23
1624446210000|2021-06-23 11:03:30|131.98|129.48|131.89|129.39|131.98|129.48|131.89|129.39|23
1624446220000|2021-06-23 11:03:40|131.9|129.4|131.88|129.38|131.96|129.46|131.88|129.38|26
1624446230000|2021-06-23 11:03:50|131.93|129.43|131.98|129.48|132|129.5|131.9|129.4|22
1624446240000|2021-06-23 11:04:00|132|129.5|131.9|129.4|132|129.5|131.87|129.37|22
1624446250000|2021-06-23 11:04:10|131.89|129.39|131.83|129.33|131.95|129.45|131.83|129.33|24
1624446260000|2021-06-23 11:04:20|131.8|129.3|131.56|129.06|131.81|129.31|131.56|129.06|29
1624446270000|2021-06-23 11:04:30|131.63|129.13|131.52|129.02|131.63|129.13|131.52|129.02|21
1624446280000|2021-06-23 11:04:40|131.51|129.01|131.18|128.68|131.51|129.01|131.17|128.67|25
1624446290000|2021-06-23 11:04:50|131.2|128.7|131.14|128.64|131.42|128.92|131.14|128.64|30
1624446300000|2021-06-23 11:05:00|131.16|128.66|131.02|128.52|131.22|128.72|131.01|128.51|27
1624446310000|2021-06-23 11:05:10|131.05|128.55|130.93|128.43|131.07|128.57|130.93|128.43|26
1624446320000|2021-06-23 11:05:20|130.94|128.44|131.07|128.57|131.1|128.6|130.9|128.4|27
1624446330000|2021-06-23 11:05:30|131.06|128.56|130.92|128.42|131.12|128.62|130.91|128.41|28
1624446340000|2021-06-23 11:05:40|130.91|128.41|130.91|128.41|130.94|128.44|130.86|128.36|24
1624446350000|2021-06-23 11:05:50|130.92|128.42|130.98|128.48|130.99|128.49|130.9|128.4|22
1624446360000|2021-06-23 11:06:00|130.97|128.47|130.94|128.44|130.99|128.49|130.86|128.36|18
1624446370000|2021-06-23 11:06:10|130.93|128.43|130.93|128.43|130.93|128.43|130.88|128.38|13
1624446380000|2021-06-23 11:06:20|130.97|128.47|131.18|128.68|131.18|128.68|130.97|128.47|21
1624446390000|2021-06-23 11:06:30|131.17|128.67|131.31|128.81|131.37|128.87|131.16|128.66|25
1624446400000|2021-06-23 11:06:40|131.3|128.8|131.13|128.63|131.33|128.83|131.13|128.63|23
1624446410000|2021-06-23 11:06:50|131.12|128.62|131.22|128.72|131.22|128.72|131.07|128.57|23
1624446420000|2021-06-23 11:07:00|131.21|128.71|131.19|128.69|131.23|128.73|131.16|128.66|18
1624446430000|2021-06-23 11:07:10|131.18|128.68|131.29|128.79|131.31|128.81|131.17|128.67|12
1624446440000|2021-06-23 11:07:20|131.3|128.8|131.22|128.72|131.32|128.82|131.22|128.72|11
1624446450000|2021-06-23 11:07:30|131.23|128.73|131.19|128.69|131.24|128.74|131.18|128.68|12
1624446460000|2021-06-23 11:07:40|131.18|128.68|131.29|128.79|131.36|128.86|131.18|128.68|24
1624446470000|2021-06-23 11:07:50|131.26|128.76|131.23|128.73|131.28|128.78|131.14|128.64|26
1624446480000|2021-06-23 11:08:00|131.24|128.74|131.18|128.68|131.24|128.74|131.18|128.68|20
1624446490000|2021-06-23 11:08:10|131.17|128.67|131.3|128.8|131.3|128.8|131.17|128.67|28
1624446500000|2021-06-23 11:08:20|131.31|128.81|131.33|128.83|131.39|128.89|131.3|128.8|23
1624446510000|2021-06-23 11:08:30|131.32|128.82|131.32|128.82|131.33|128.83|131.29|128.79|12
1624446520000|2021-06-23 11:08:40|131.34|128.84|131.33|128.83|131.35|128.85|131.25|128.75|20
1624446530000|2021-06-23 11:08:50|131.32|128.82|131.43|128.93|131.43|128.93|131.32|128.82|16
1624446540000|2021-06-23 11:09:00|131.44|128.94|131.41|128.91|131.45|128.95|131.41|128.91|10
1624446550000|2021-06-23 11:09:10|131.39|128.89|131.47|128.97|131.47|128.97|131.39|128.89|16
1624446560000|2021-06-23 11:09:20|131.48|128.98|131.64|129.14|131.65|129.15|131.48|128.98|13
1624446570000|2021-06-23 11:09:30|131.61|129.11|131.61|129.11|131.64|129.14|131.59|129.09|17
1624446580000|2021-06-23 11:09:40|131.62|129.12|131.65|129.15|131.66|129.16|131.6|129.1|15
1624446590000|2021-06-23 11:09:50|131.66|129.16|131.52|129.02|131.66|129.16|131.52|129.02|21
1624446600000|2021-06-23 11:10:00|131.51|129.01|131.55|129.05|131.55|129.05|131.42|128.92|23
1624446610000|2021-06-23 11:10:10|131.59|129.09|131.63|129.13|131.64|129.14|131.59|129.09|19
1624446620000|2021-06-23 11:10:20|131.62|129.12|131.5|129|131.63|129.13|131.5|129|20
1624446630000|2021-06-23 11:10:30|131.49|128.99|131.37|128.87|131.5|129|131.34|128.84|21
1624446640000|2021-06-23 11:10:40|131.34|128.84|131.25|128.75|131.35|128.85|131.23|128.73|27
1624446650000|2021-06-23 11:10:50|131.26|128.76|131.18|128.68|131.27|128.77|131.18|128.68|19
1624446660000|2021-06-23 11:11:00|131.19|128.69|131.17|128.67|131.2|128.7|131.17|128.67|17
1624446670000|2021-06-23 11:11:10|131.16|128.66|131.2|128.7|131.21|128.71|131.16|128.66|13
1624446680000|2021-06-23 11:11:20|131.19|128.69|131.17|128.67|131.2|128.7|131.16|128.66|10
1624446690000|2021-06-23 11:11:30|131.18|128.68|131.11|128.61|131.18|128.68|131.11|128.61|14
1624446700000|2021-06-23 11:11:40|131.1|128.6|131.17|128.67|131.18|128.68|131.1|128.6|25
1624446710000|2021-06-23 11:11:50|131.16|128.66|131.12|128.62|131.17|128.67|131.12|128.62|11
1624446720000|2021-06-23 11:12:00|131.13|128.63|131.09|128.59|131.13|128.63|131.08|128.58|20
1624446730000|2021-06-23 11:12:10|131.08|128.58|131.2|128.7|131.2|128.7|131.08|128.58|13
1624446740000|2021-06-23 11:12:20|131.18|128.68|131.1|128.6|131.2|128.7|131.07|128.57|18
1624446750000|2021-06-23 11:12:30|131.11|128.61|130.98|128.48|131.11|128.61|130.98|128.48|20
1624446760000|2021-06-23 11:12:40|130.99|128.49|130.99|128.49|131.02|128.52|130.98|128.48|14
1624446770000|2021-06-23 11:12:50|130.96|128.46|130.87|128.37|130.96|128.46|130.87|128.37|23
1624446780000|2021-06-23 11:13:00|130.88|128.38|130.9|128.4|130.95|128.45|130.87|128.37|20
1624446790000|2021-06-23 11:13:10|130.89|128.39|130.86|128.36|130.91|128.41|130.85|128.35|12
1624446800000|2021-06-23 11:13:20|130.83|128.33|130.84|128.34|130.88|128.38|130.83|128.33|20
1624446810000|2021-06-23 11:13:30|130.85|128.35|130.87|128.37|130.9|128.4|130.83|128.33|19
1624446820000|2021-06-23 11:13:40|130.86|128.36|130.83|128.33|130.87|128.37|130.8|128.3|16
1624446830000|2021-06-23 11:13:50|130.82|128.32|130.84|128.34|130.84|128.34|130.8|128.3|11
1624446840000|2021-06-23 11:14:00|130.83|128.33|130.88|128.38|130.89|128.39|130.83|128.33|15
1624446850000|2021-06-23 11:14:10|130.87|128.37|130.93|128.43|130.93|128.43|130.87|128.37|12
1624446860000|2021-06-23 11:14:20|130.94|128.44|130.95|128.45|130.99|128.49|130.94|128.44|9
1624446870000|2021-06-23 11:14:30|130.96|128.46|130.97|128.47|131|128.5|130.92|128.42|17
1624446880000|2021-06-23 11:14:40|130.96|128.46|130.97|128.47|130.99|128.49|130.94|128.44|16
1624446890000|2021-06-23 11:14:50|130.96|128.46|130.97|128.47|130.98|128.48|130.95|128.45|6
1624446900000|2021-06-23 11:15:00|130.99|128.49|130.85|128.35|130.99|128.49|130.84|128.34|17
1624446910000|2021-06-23 11:15:10|130.84|128.34|130.86|128.36|130.86|128.36|130.83|128.33|20
1624446920000|2021-06-23 11:15:20|130.85|128.35|130.85|128.35|130.86|128.36|130.83|128.33|12
1624446930000|2021-06-23 11:15:30|130.86|128.36|130.8|128.3|130.89|128.39|130.8|128.3|17
1624446940000|2021-06-23 11:15:40|130.81|128.31|130.8|128.3|130.82|128.32|130.78|128.28|26
1624446950000|2021-06-23 11:15:50|130.79|128.29|130.78|128.28|130.79|128.29|130.78|128.28|8
1624446960000|2021-06-23 11:16:00|130.79|128.29|130.84|128.34|130.84|128.34|130.78|128.28|13
1624446970000|2021-06-23 11:16:10|130.85|128.35|130.92|128.42|130.93|128.43|130.85|128.35|11
1624446980000|2021-06-23 11:16:20|130.91|128.41|130.84|128.34|130.92|128.42|130.82|128.32|23
1624446990000|2021-06-23 11:16:30|130.85|128.35|130.79|128.29|130.89|128.39|130.79|128.29|17
1624447000000|2021-06-23 11:16:40|130.78|128.28|130.78|128.28|130.82|128.32|130.78|128.28|17
1624447010000|2021-06-23 11:16:50|130.79|128.29|130.8|128.3|130.81|128.31|130.78|128.28|5
1624447020000|2021-06-23 11:17:00|130.79|128.29|130.76|128.26|130.82|128.32|130.76|128.26|16
1624447030000|2021-06-23 11:17:10|130.75|128.25|130.7|128.2|130.75|128.25|130.67|128.17|13
1624447040000|2021-06-23 11:17:20|130.69|128.19|130.69|128.19|130.69|128.19|130.65|128.15|12
1624447050000|2021-06-23 11:17:30|130.7|128.2|130.65|128.15|130.72|128.22|130.65|128.15|14
1624447060000|2021-06-23 11:17:40|130.64|128.14|130.57|128.07|130.66|128.16|130.51|128.01|27
1624447070000|2021-06-23 11:17:50|130.56|128.06|130.57|128.07|130.59|128.09|130.55|128.05|19
1624447080000|2021-06-23 11:18:00|130.6|128.1|130.56|128.06|130.64|128.14|130.55|128.05|26
1624447090000|2021-06-23 11:18:10|130.54|128.04|130.44|127.94|130.54|128.04|130.4|127.9|21
1624447100000|2021-06-23 11:18:20|130.43|127.93|130.44|127.94|130.5|128|130.41|127.91|27
1624447110000|2021-06-23 11:18:30|130.43|127.93|130.4|127.9|130.49|127.99|130.37|127.87|25
1624447120000|2021-06-23 11:18:40|130.41|127.91|130.36|127.86|130.41|127.91|130.32|127.82|19
1624447130000|2021-06-23 11:18:50|130.35|127.85|130.29|127.79|130.37|127.87|130.29|127.79|18
1624447140000|2021-06-23 11:19:00|130.28|127.78|130.19|127.69|130.29|127.79|130.18|127.68|24
1624447150000|2021-06-23 11:19:10|130.2|127.7|130.16|127.66|130.21|127.71|130.16|127.66|17
1624447160000|2021-06-23 11:19:20|130.17|127.67|130.28|127.78|130.28|127.78|130.12|127.62|18
1624447170000|2021-06-23 11:19:30|130.27|127.77|130.37|127.87|130.37|127.87|130.23|127.73|18
1624447180000|2021-06-23 11:19:40|130.36|127.86|130.43|127.93|130.44|127.94|130.36|127.86|13
1624447190000|2021-06-23 11:19:50|130.42|127.92|130.36|127.86|130.45|127.95|130.32|127.82|27
1624447200000|2021-06-23 11:20:00|130.37|127.87|130.29|127.79|130.37|127.87|130.29|127.79|16
1624447210000|2021-06-23 11:20:10|130.26|127.76|130.2|127.7|130.28|127.78|130.2|127.7|13
1624447220000|2021-06-23 11:20:20|130.18|127.68|130.19|127.69|130.23|127.73|130.17|127.67|18
1624447230000|2021-06-23 11:20:30|130.2|127.7|130.18|127.68|130.2|127.7|130.16|127.66|9
1624447240000|2021-06-23 11:20:40|130.17|127.67|130.21|127.71|130.22|127.72|130.17|127.67|13
1624447250000|2021-06-23 11:20:50|130.2|127.7|130.24|127.74|130.24|127.74|130.19|127.69|12
1624447260000|2021-06-23 11:21:00|130.25|127.75|130.42|127.92|130.42|127.92|130.25|127.75|16
1624447270000|2021-06-23 11:21:10|130.41|127.91|130.44|127.94|130.44|127.94|130.37|127.87|18
1624447280000|2021-06-23 11:21:20|130.45|127.95|130.43|127.93|130.45|127.95|130.4|127.9|21
1624447290000|2021-06-23 11:21:30|130.42|127.92|130.33|127.83|130.42|127.92|130.3|127.8|22
1624447300000|2021-06-23 11:21:40|130.3|127.8|130.24|127.74|130.3|127.8|130.24|127.74|11
1624447310000|2021-06-23 11:21:50|130.25|127.75|130.18|127.68|130.25|127.75|130.18|127.68|27
1624447320000|2021-06-23 11:22:00|130.15|127.65|130.3|127.8|130.3|127.8|130.13|127.63|20
1624447330000|2021-06-23 11:22:10|130.31|127.81|130.4|127.9|130.4|127.9|130.31|127.81|19
1624447340000|2021-06-23 11:22:20|130.39|127.89|130.45|127.95|130.47|127.97|130.38|127.88|12
1624447350000|2021-06-23 11:22:30|130.46|127.96|130.4|127.9|130.46|127.96|130.38|127.88|12
1624447360000|2021-06-23 11:22:40|130.42|127.92|130.43|127.93|130.43|127.93|130.34|127.84|14
1624447370000|2021-06-23 11:22:50|130.44|127.94|130.4|127.9|130.44|127.94|130.4|127.9|7
1624447380000|2021-06-23 11:23:00|130.41|127.91|130.29|127.79|130.42|127.92|130.29|127.79|14
1624447390000|2021-06-23 11:23:10|130.28|127.78|130.24|127.74|130.29|127.79|130.22|127.72|25
1624447400000|2021-06-23 11:23:20|130.21|127.71|130.21|127.71|130.24|127.74|130.16|127.66|21
1624447410000|2021-06-23 11:23:30|130.2|127.7|130.26|127.76|130.28|127.78|130.18|127.68|14
1624447420000|2021-06-23 11:23:40|130.25|127.75|130.28|127.78|130.29|127.79|130.25|127.75|20
1624447430000|2021-06-23 11:23:50|130.29|127.79|130.23|127.73|130.29|127.79|130.23|127.73|10
1624447440000|2021-06-23 11:24:00|130.22|127.72|130.3|127.8|130.3|127.8|130.22|127.72|11
1624447450000|2021-06-23 11:24:10|130.29|127.79|130.25|127.75|130.32|127.82|130.25|127.75|19
1624447460000|2021-06-23 11:24:20|130.24|127.74|130.35|127.85|130.35|127.85|130.23|127.73|14
1624447470000|2021-06-23 11:24:30|130.36|127.86|130.35|127.85|130.4|127.9|130.35|127.85|8
1624447480000|2021-06-23 11:24:40|130.36|127.86|130.3|127.8|130.38|127.88|130.28|127.78|12
1624447490000|2021-06-23 11:24:50|130.31|127.81|130.32|127.82|130.36|127.86|130.31|127.81|18
1624447500000|2021-06-23 11:25:00|130.31|127.81|130.3|127.8|130.31|127.81|130.28|127.78|8
1624447510000|2021-06-23 11:25:10|130.31|127.81|130.32|127.82|130.35|127.85|130.31|127.81|6
1624447520000|2021-06-23 11:25:20|130.31|127.81|130.36|127.86|130.36|127.86|130.31|127.81|11
1624447530000|2021-06-23 11:25:30|130.37|127.87|130.35|127.85|130.38|127.88|130.33|127.83|13
1624447540000|2021-06-23 11:25:40|130.34|127.84|130.34|127.84|130.36|127.86|130.32|127.82|16
1624447550000|2021-06-23 11:25:50|130.37|127.87|130.39|127.89|130.4|127.9|130.36|127.86|17
1624447560000|2021-06-23 11:26:00|130.41|127.91|130.38|127.88|130.41|127.91|130.37|127.87|11
1624447570000|2021-06-23 11:26:10|130.39|127.89|130.33|127.83|130.39|127.89|130.33|127.83|11
1624447580000|2021-06-23 11:26:20|130.32|127.82|130.33|127.83|130.34|127.84|130.26|127.76|20
1624447590000|2021-06-23 11:26:30|130.3|127.8|130.34|127.84|130.37|127.87|130.3|127.8|22
1624447600000|2021-06-23 11:26:40|130.35|127.85|130.36|127.86|130.37|127.87|130.34|127.84|9
1624447610000|2021-06-23 11:26:50|130.35|127.85|130.29|127.79|130.35|127.85|130.29|127.79|11
1624447620000|2021-06-23 11:27:00|130.28|127.78|130.27|127.77|130.31|127.81|130.27|127.77|9
1624447630000|2021-06-23 11:27:10|130.25|127.75|130.14|127.64|130.25|127.75|130.06|127.56|26
1624447640000|2021-06-23 11:27:20|130.15|127.65|130.22|127.72|130.22|127.72|130.14|127.64|14
1624447650000|2021-06-23 11:27:30|130.23|127.73|130.25|127.75|130.29|127.79|130.23|127.73|11
1624447660000|2021-06-23 11:27:40|130.26|127.76|130.28|127.78|130.28|127.78|130.24|127.74|10
1624447670000|2021-06-23 11:27:50|130.29|127.79|130.13|127.63|130.3|127.8|130.13|127.63|13
1624447680000|2021-06-23 11:28:00|130.14|127.64|130.1|127.6|130.15|127.65|130.08|127.58|18
1624447690000|2021-06-23 11:28:10|130.09|127.59|129.99|127.49|130.09|127.59|129.97|127.47|21
1624447700000|2021-06-23 11:28:20|130|127.5|129.95|127.45|130|127.5|129.87|127.37|30
1624447710000|2021-06-23 11:28:30|129.96|127.46|129.95|127.45|130.04|127.54|129.95|127.45|23
1624447720000|2021-06-23 11:28:40|129.96|127.46|129.94|127.44|130.03|127.53|129.92|127.42|21
1624447730000|2021-06-23 11:28:50|129.92|127.42|130.01|127.51|130.02|127.52|129.92|127.42|22
1624447740000|2021-06-23 11:29:00|130.02|127.52|130.01|127.51|130.04|127.54|130.01|127.51|18
1624447750000|2021-06-23 11:29:10|130|127.5|130.03|127.53|130.05|127.55|130|127.5|21
1624447760000|2021-06-23 11:29:20|130.02|127.52|129.99|127.49|130.02|127.52|129.98|127.48|23
1624447770000|2021-06-23 11:29:30|129.98|127.48|129.95|127.45|129.99|127.49|129.94|127.44|13
1624447780000|2021-06-23 11:29:40|129.94|127.44|129.94|127.44|129.95|127.45|129.92|127.42|7
1624447790000|2021-06-23 11:29:50|129.95|127.45|129.95|127.45|129.97|127.47|129.94|127.44|8
1624447800000|2021-06-23 11:30:00|129.94|127.44|129.97|127.47|129.97|127.47|129.93|127.43|9
1624447810000|2021-06-23 11:30:10|129.99|127.49|130.05|127.55|130.06|127.56|129.99|127.49|14
1624447820000|2021-06-23 11:30:20|130.06|127.56|130.08|127.58|130.08|127.58|130.01|127.51|15
1624447830000|2021-06-23 11:30:30|130.09|127.59|130.08|127.58|130.09|127.59|130.07|127.57|11
1624447840000|2021-06-23 11:30:40|130.07|127.57|129.94|127.44|130.08|127.58|129.94|127.44|19
1624447850000|2021-06-23 11:30:50|129.95|127.45|129.92|127.42|129.96|127.46|129.92|127.42|14
1624447860000|2021-06-23 11:31:00|129.9|127.4|129.91|127.41|129.91|127.41|129.89|127.39|16
1624447870000|2021-06-23 11:31:10|129.9|127.4|129.9|127.4|129.92|127.42|129.89|127.39|11
1624447880000|2021-06-23 11:31:20|129.91|127.41|129.89|127.39|129.92|127.42|129.89|127.39|7
1624447890000|2021-06-23 11:31:30|129.9|127.4|129.89|127.39|129.9|127.4|129.87|127.37|10
1624447900000|2021-06-23 11:31:40|129.9|127.4|129.88|127.38|129.9|127.4|129.88|127.38|9
1624447910000|2021-06-23 11:31:50|129.89|127.39|129.91|127.41|129.92|127.42|129.89|127.39|11
1624447920000|2021-06-23 11:32:00|129.9|127.4|129.88|127.38|129.91|127.41|129.88|127.38|8
1624447930000|2021-06-23 11:32:10|129.89|127.39|129.9|127.4|129.9|127.4|129.89|127.39|4
1624447940000|2021-06-23 11:32:20|129.91|127.41|129.97|127.47|129.97|127.47|129.9|127.4|10
1624447950000|2021-06-23 11:32:30|129.98|127.48|129.98|127.48|129.99|127.49|129.95|127.45|12
1624447960000|2021-06-23 11:32:40|129.99|127.49|130.02|127.52|130.03|127.53|129.98|127.48|16
1624447970000|2021-06-23 11:32:50|130.03|127.53|129.96|127.46|130.03|127.53|129.94|127.44|17
1624447980000|2021-06-23 11:33:00|129.97|127.47|129.91|127.41|129.98|127.48|129.91|127.41|15
1624447990000|2021-06-23 11:33:10|129.9|127.4|129.85|127.35|129.92|127.42|129.84|127.34|16
1624448000000|2021-06-23 11:33:20|129.84|127.34|129.86|127.36|129.88|127.38|129.84|127.34|16
1624448010000|2021-06-23 11:33:30|129.85|127.35|129.73|127.23|129.85|127.35|129.71|127.21|16
1624448020000|2021-06-23 11:33:40|129.74|127.24|129.73|127.23|129.75|127.25|129.7|127.2|18
1624448030000|2021-06-23 11:33:50|129.72|127.22|129.9|127.4|129.9|127.4|129.72|127.22|18
1624448040000|2021-06-23 11:34:00|129.88|127.38|129.94|127.44|129.94|127.44|129.88|127.38|14
1624448050000|2021-06-23 11:34:10|129.93|127.43|130.09|127.59|130.12|127.62|129.93|127.43|19
1624448060000|2021-06-23 11:34:20|130.12|127.62|130.07|127.57|130.14|127.64|130.07|127.57|16
1624448070000|2021-06-23 11:34:30|130.1|127.6|130.08|127.58|130.12|127.62|130.07|127.57|14
1624448080000|2021-06-23 11:34:40|130.07|127.57|130.08|127.58|130.11|127.61|130.07|127.57|13
1624448090000|2021-06-23 11:34:50|130.07|127.57|130.1|127.6|130.11|127.61|130.05|127.55|22
1624448100000|2021-06-23 11:35:00|130.09|127.59|130.11|127.61|130.12|127.62|130.09|127.59|11
1624448110000|2021-06-23 11:35:10|130.09|127.59|130.03|127.53|130.09|127.59|130.01|127.51|15
1624448120000|2021-06-23 11:35:20|130.04|127.54|130.04|127.54|130.04|127.54|130.01|127.51|10
1624448130000|2021-06-23 11:35:30|130.02|127.52|130.04|127.54|130.04|127.54|130.02|127.52|5
1624448140000|2021-06-23 11:35:40|130.05|127.55|130.07|127.57|130.07|127.57|130.04|127.54|5
1624448150000|2021-06-23 11:35:50|130.06|127.56|130.09|127.59|130.11|127.61|130.06|127.56|14
1624448160000|2021-06-23 11:36:00|130.07|127.57|130.07|127.57|130.08|127.58|130.06|127.56|5
1624448170000|2021-06-23 11:36:10|130.08|127.58|130.09|127.59|130.11|127.61|130.06|127.56|8
1624448180000|2021-06-23 11:36:20|130.08|127.58|130.1|127.6|130.11|127.61|130.08|127.58|7
1624448190000|2021-06-23 11:36:30|130.09|127.59|130.09|127.59|130.09|127.59|130.09|127.59|1
1624448200000|2021-06-23 11:36:40|130.08|127.58|130.14|127.64|130.14|127.64|130.08|127.58|11
1624448210000|2021-06-23 11:36:50|130.13|127.63|130.14|127.64|130.14|127.64|130.13|127.63|2
1624448220000|2021-06-23 11:37:00|130.15|127.65|130.22|127.72|130.22|127.72|130.14|127.64|9
1624448230000|2021-06-23 11:37:10|130.23|127.73|130.22|127.72|130.23|127.73|130.2|127.7|12
1624448240000|2021-06-23 11:37:20|130.2|127.7|130.23|127.73|130.23|127.73|130.2|127.7|12
1624448250000|2021-06-23 11:37:30|130.24|127.74|130.16|127.66|130.24|127.74|130.15|127.65|19
1624448260000|2021-06-23 11:37:40|130.17|127.67|130.19|127.69|130.2|127.7|130.16|127.66|9
1624448270000|2021-06-23 11:37:50|130.18|127.68|130.18|127.68|130.21|127.71|130.17|127.67|15
1624448280000|2021-06-23 11:38:00|130.19|127.69|130.23|127.73|130.23|127.73|130.19|127.69|13
1624448290000|2021-06-23 11:38:10|130.22|127.72|130.23|127.73|130.24|127.74|130.21|127.71|15
1624448300000|2021-06-23 11:38:20|130.22|127.72|130.2|127.7|130.23|127.73|130.17|127.67|16
1624448310000|2021-06-23 11:38:30|130.21|127.71|130.22|127.72|130.22|127.72|130.21|127.71|2
1624448320000|2021-06-23 11:38:40|130.21|127.71|130.15|127.65|130.21|127.71|130.11|127.61|16
1624448330000|2021-06-23 11:38:50|130.14|127.64|130.15|127.65|130.15|127.65|130.13|127.63|8
1624448340000|2021-06-23 11:39:00|130.16|127.66|130.16|127.66|130.18|127.68|130.16|127.66|6
1624448350000|2021-06-23 11:39:10|130.17|127.67|130.19|127.69|130.19|127.69|130.17|127.67|6
1624448360000|2021-06-23 11:39:20|130.21|127.71|130.27|127.77|130.27|127.77|130.21|127.71|6
1624448370000|2021-06-23 11:39:30|130.3|127.8|130.43|127.93|130.43|127.93|130.29|127.79|14
1624448380000|2021-06-23 11:39:40|130.42|127.92|130.32|127.82|130.42|127.92|130.3|127.8|23
1624448390000|2021-06-23 11:39:50|130.33|127.83|130.36|127.86|130.37|127.87|130.33|127.83|11
1624448400000|2021-06-23 11:40:00|130.37|127.87|130.28|127.78|130.37|127.87|130.27|127.77|16
1624448410000|2021-06-23 11:40:10|130.31|127.81|130.33|127.83|130.33|127.83|130.31|127.81|2
1624448420000|2021-06-23 11:40:20|130.34|127.84|130.37|127.87|130.37|127.87|130.32|127.82|16
1624448430000|2021-06-23 11:40:30|130.35|127.85|130.36|127.86|130.36|127.86|130.35|127.85|8
1624448440000|2021-06-23 11:40:40|130.37|127.87|130.35|127.85|130.37|127.87|130.35|127.85|5
1624448450000|2021-06-23 11:40:50|130.34|127.84|130.36|127.86|130.36|127.86|130.33|127.83|13
1624448460000|2021-06-23 11:41:00|130.37|127.87|130.36|127.86|130.37|127.87|130.36|127.86|4
1624448470000|2021-06-23 11:41:10|130.37|127.87|130.3|127.8|130.37|127.87|130.3|127.8|8
1624448480000|2021-06-23 11:41:20|130.31|127.81|130.22|127.72|130.31|127.81|130.22|127.72|15
1624448490000|2021-06-23 11:41:30|130.21|127.71|130.2|127.7|130.23|127.73|130.19|127.69|10
1624448500000|2021-06-23 11:41:40|130.21|127.71|130.17|127.67|130.21|127.71|130.14|127.64|14
1624448510000|2021-06-23 11:41:50|130.19|127.69|130.18|127.68|130.19|127.69|130.16|127.66|11
1624448520000|2021-06-23 11:42:00|130.19|127.69|130.19|127.69|130.22|127.72|130.19|127.69|8
1624448530000|2021-06-23 11:42:10|130.2|127.7|130.2|127.7|130.21|127.71|130.19|127.69|5
1624448540000|2021-06-23 11:42:20|130.21|127.71|130.27|127.77|130.28|127.78|130.21|127.71|9
1624448550000|2021-06-23 11:42:30|130.28|127.78|130.27|127.77|130.28|127.78|130.26|127.76|6
1624448560000|2021-06-23 11:42:40|130.28|127.78|130.23|127.73|130.28|127.78|130.23|127.73|14
1624448570000|2021-06-23 11:42:50|130.22|127.72|130.16|127.66|130.22|127.72|130.14|127.64|14
1624448580000|2021-06-23 11:43:00|130.15|127.65|130.18|127.68|130.18|127.68|130.14|127.64|16
1624448590000|2021-06-23 11:43:10|130.17|127.67|130.2|127.7|130.2|127.7|130.17|127.67|7
1624448600000|2021-06-23 11:43:20|130.18|127.68|130.19|127.69|130.19|127.69|130.18|127.68|10
1624448610000|2021-06-23 11:43:30|130.17|127.67|130.17|127.67|130.2|127.7|130.16|127.66|8
1624448620000|2021-06-23 11:43:40|130.19|127.69|130.19|127.69|130.21|127.71|130.16|127.66|11
1624448630000|2021-06-23 11:43:50|130.18|127.68|130.21|127.71|130.21|127.71|130.17|127.67|10
1624448640000|2021-06-23 11:44:00|130.2|127.7|130.2|127.7|130.2|127.7|130.2|127.7|1
1624448650000|2021-06-23 11:44:10|130.21|127.71|130.21|127.71|130.21|127.71|130.21|127.71|1
1624448660000|2021-06-23 11:44:20|130.2|127.7|130.22|127.72|130.22|127.72|130.2|127.7|5
1624448670000|2021-06-23 11:44:30|130.23|127.73|130.27|127.77|130.27|127.77|130.23|127.73|5
1624448680000|2021-06-23 11:44:40|130.28|127.78|130.28|127.78|130.28|127.78|130.25|127.75|6
1624448690000|2021-06-23 11:44:50|130.27|127.77|130.34|127.84|130.34|127.84|130.26|127.76|10
1624448700000|2021-06-23 11:45:00|130.33|127.83|130.25|127.75|130.33|127.83|130.25|127.75|12
1624448710000|2021-06-23 11:45:10|130.24|127.74|130.22|127.72|130.27|127.77|130.22|127.72|9
1624448720000|2021-06-23 11:45:20|130.23|127.73|130.16|127.66|130.23|127.73|130.16|127.66|8
1624448730000|2021-06-23 11:45:30|130.17|127.67|130.17|127.67|130.17|127.67|130.16|127.66|3
1624448740000|2021-06-23 11:45:40|130.16|127.66|130.07|127.57|130.27|127.77|130.06|127.56|18
1624448750000|2021-06-23 11:45:50|130.06|127.56|129.99|127.49|130.06|127.56|129.98|127.48|11
1624448760000|2021-06-23 11:46:00|130|127.5|130.15|127.65|130.18|127.68|129.99|127.49|19
1624448770000|2021-06-23 11:46:10|130.16|127.66|130.01|127.51|130.16|127.66|130.01|127.51|19
1624448780000|2021-06-23 11:46:20|129.98|127.48|129.98|127.48|130.01|127.51|129.94|127.44|23
1624448790000|2021-06-23 11:46:30|129.99|127.49|129.9|127.4|129.99|127.49|129.88|127.38|23
1624448800000|2021-06-23 11:46:40|129.92|127.42|129.95|127.45|129.95|127.45|129.92|127.42|6
1624448810000|2021-06-23 11:46:50|129.97|127.47|130.03|127.53|130.03|127.53|129.97|127.47|15
1624448820000|2021-06-23 11:47:00|130.04|127.54|129.89|127.39|130.04|127.54|129.89|127.39|17
1624448830000|2021-06-23 11:47:10|129.88|127.38|129.87|127.37|129.88|127.38|129.84|127.34|13
1624448840000|2021-06-23 11:47:20|129.88|127.38|129.86|127.36|129.9|127.4|129.85|127.35|7
1624448850000|2021-06-23 11:47:30|129.87|127.37|129.92|127.42|129.93|127.43|129.86|127.36|12
1624448860000|2021-06-23 11:47:40|129.93|127.43|129.92|127.42|130.01|127.51|129.91|127.41|22
1624448870000|2021-06-23 11:47:50|129.93|127.43|129.86|127.36|129.93|127.43|129.83|127.33|26
1624448880000|2021-06-23 11:48:00|129.89|127.39|129.93|127.43|129.94|127.44|129.88|127.38|17
1624448890000|2021-06-23 11:48:10|129.92|127.42|129.85|127.35|129.95|127.45|129.85|127.35|15
1624448900000|2021-06-23 11:48:20|129.86|127.36|129.86|127.36|129.86|127.36|129.84|127.34|11
1624448910000|2021-06-23 11:48:30|129.87|127.37|129.89|127.39|129.9|127.4|129.87|127.37|8
1624448920000|2021-06-23 11:48:40|129.9|127.4|129.89|127.39|129.9|127.4|129.89|127.39|2
1624448930000|2021-06-23 11:48:50|129.88|127.38|129.89|127.39|129.89|127.39|129.88|127.38|6
1624448940000|2021-06-23 11:49:00|129.9|127.4|129.91|127.41|129.91|127.41|129.89|127.39|8
1624448950000|2021-06-23 11:49:10|129.92|127.42|129.94|127.44|129.95|127.45|129.91|127.41|16
1624448960000|2021-06-23 11:49:20|129.93|127.43|129.89|127.39|129.93|127.43|129.89|127.39|7
1624448970000|2021-06-23 11:49:30|129.9|127.4|129.89|127.39|129.95|127.45|129.88|127.38|12
1624448980000|2021-06-23 11:49:40|129.87|127.37|129.9|127.4|129.91|127.41|129.87|127.37|17
1624448990000|2021-06-23 11:49:50|129.91|127.41|129.97|127.47|129.97|127.47|129.87|127.37|16
1624449000000|2021-06-23 11:50:00|129.98|127.48|129.94|127.44|129.99|127.49|129.93|127.43|13
1624449010000|2021-06-23 11:50:10|129.93|127.43|129.91|127.41|129.95|127.45|129.91|127.41|18
1624449020000|2021-06-23 11:50:20|129.9|127.4|129.96|127.46|129.96|127.46|129.88|127.38|14
1624449030000|2021-06-23 11:50:30|129.94|127.44|129.98|127.48|129.99|127.49|129.93|127.43|12
1624449040000|2021-06-23 11:50:40|130.02|127.52|130.06|127.56|130.07|127.57|130|127.5|11
1624449050000|2021-06-23 11:50:50|130.05|127.55|130.07|127.57|130.07|127.57|130|127.5|14
1624449060000|2021-06-23 11:51:00|130.06|127.56|130.02|127.52|130.07|127.57|130.02|127.52|7
1624449070000|2021-06-23 11:51:10|130|127.5|130|127.5|130.02|127.52|129.96|127.46|17
1624449080000|2021-06-23 11:51:20|129.99|127.49|129.99|127.49|130.02|127.52|129.99|127.49|13
1624449090000|2021-06-23 11:51:30|129.98|127.48|129.82|127.32|130.01|127.51|129.82|127.32|22
1624449100000|2021-06-23 11:51:40|129.83|127.33|129.92|127.42|129.94|127.44|129.83|127.33|22
1624449110000|2021-06-23 11:51:50|129.93|127.43|129.91|127.41|129.94|127.44|129.9|127.4|15
1624449120000|2021-06-23 11:52:00|129.9|127.4|129.97|127.47|130.01|127.51|129.9|127.4|18
1624449130000|2021-06-23 11:52:10|129.98|127.48|130.01|127.51|130.02|127.52|129.98|127.48|12
1624449140000|2021-06-23 11:52:20|130|127.5|130|127.5|130.06|127.56|129.97|127.47|14
1624449150000|2021-06-23 11:52:30|129.98|127.48|129.99|127.49|130.05|127.55|129.97|127.47|19
1624449160000|2021-06-23 11:52:40|130|127.5|130|127.5|130.02|127.52|129.99|127.49|10
1624449170000|2021-06-23 11:52:50|130.01|127.51|130.01|127.51|130.02|127.52|129.99|127.49|15
1624449180000|2021-06-23 11:53:00|130|127.5|129.93|127.43|130.06|127.56|129.9|127.4|25
1624449190000|2021-06-23 11:53:10|129.94|127.44|129.94|127.44|129.96|127.46|129.93|127.43|15
1624449200000|2021-06-23 11:53:20|129.93|127.43|129.92|127.42|129.95|127.45|129.92|127.42|18
1624449210000|2021-06-23 11:53:30|129.93|127.43|129.95|127.45|129.96|127.46|129.92|127.42|12
1624449220000|2021-06-23 11:53:40|129.96|127.46|129.92|127.42|129.99|127.49|129.91|127.41|24
1624449230000|2021-06-23 11:53:50|129.93|127.43|129.9|127.4|129.93|127.43|129.88|127.38|18
1624449240000|2021-06-23 11:54:00|129.89|127.39|129.92|127.42|129.92|127.42|129.89|127.39|13
1624449250000|2021-06-23 11:54:10|129.91|127.41|129.96|127.46|129.97|127.47|129.9|127.4|12
1624449260000|2021-06-23 11:54:20|129.97|127.47|129.95|127.45|129.97|127.47|129.93|127.43|14
1624449270000|2021-06-23 11:54:30|129.94|127.44|129.92|127.42|129.94|127.44|129.92|127.42|9
1624449280000|2021-06-23 11:54:40|129.91|127.41|129.92|127.42|129.93|127.43|129.9|127.4|12
1624449290000|2021-06-23 11:54:50|129.91|127.41|129.86|127.36|129.92|127.42|129.85|127.35|18
1624449300000|2021-06-23 11:55:00|129.87|127.37|129.84|127.34|129.93|127.43|129.83|127.33|24
1624449310000|2021-06-23 11:55:10|129.85|127.35|129.86|127.36|129.86|127.36|129.84|127.34|8
1624449320000|2021-06-23 11:55:20|129.85|127.35|129.87|127.37|129.88|127.38|129.85|127.35|15
1624449330000|2021-06-23 11:55:30|129.88|127.38|129.93|127.43|129.94|127.44|129.86|127.36|12
1624449340000|2021-06-23 11:55:40|129.94|127.44|129.99|127.49|130.01|127.51|129.93|127.43|12
1624449350000|2021-06-23 11:55:50|129.98|127.48|130.02|127.52|130.03|127.53|129.96|127.46|16
1624449360000|2021-06-23 11:56:00|130.01|127.51|129.99|127.49|130.01|127.51|129.97|127.47|12
1624449370000|2021-06-23 11:56:10|129.98|127.48|129.97|127.47|129.99|127.49|129.96|127.46|12
1624449380000|2021-06-23 11:56:20|129.98|127.48|129.96|127.46|129.99|127.49|129.96|127.46|16
1624449390000|2021-06-23 11:56:30|129.97|127.47|129.97|127.47|129.98|127.48|129.97|127.47|7
1624449400000|2021-06-23 11:56:40|129.98|127.48|129.99|127.49|129.99|127.49|129.98|127.48|6
1624449410000|2021-06-23 11:56:50|129.98|127.48|129.99|127.49|130|127.5|129.98|127.48|6
1624449420000|2021-06-23 11:57:00|130.01|127.51|130.01|127.51|130.01|127.51|130.01|127.51|1
1624449430000|2021-06-23 11:57:10|130|127.5|130.01|127.51|130.01|127.51|130|127.5|2
1624449440000|2021-06-23 11:57:20|130.02|127.52|130.03|127.53|130.03|127.53|130.02|127.52|2
1624449450000|2021-06-23 11:57:30|130.02|127.52|129.93|127.43|130.02|127.52|129.92|127.42|8
1624449460000|2021-06-23 11:57:40|129.94|127.44|129.98|127.48|129.98|127.48|129.91|127.41|11
1624449470000|2021-06-23 11:57:50|129.97|127.47|129.96|127.46|129.99|127.49|129.91|127.41|19
1624449480000|2021-06-23 11:58:00|129.97|127.47|129.96|127.46|129.98|127.48|129.95|127.45|13
1624449490000|2021-06-23 11:58:10|129.95|127.45|129.97|127.47|129.97|127.47|129.95|127.45|2
1624449500000|2021-06-23 11:58:20|129.96|127.46|129.91|127.41|129.96|127.46|129.88|127.38|17
1624449510000|2021-06-23 11:58:30|129.92|127.42|129.9|127.4|129.96|127.46|129.88|127.38|20
1624449520000|2021-06-23 11:58:40|129.91|127.41|129.93|127.43|129.95|127.45|129.9|127.4|12
1624449530000|2021-06-23 11:58:50|129.92|127.42|129.94|127.44|129.97|127.47|129.89|127.39|17
1624449540000|2021-06-23 11:59:00|129.93|127.43|129.94|127.44|129.95|127.45|129.93|127.43|6
1624449550000|2021-06-23 11:59:10|129.96|127.46|129.92|127.42|129.97|127.47|129.91|127.41|13
1624449560000|2021-06-23 11:59:20|129.93|127.43|129.93|127.43|129.93|127.43|129.92|127.42|5
1624449570000|2021-06-23 11:59:30|129.94|127.44|129.95|127.45|129.97|127.47|129.92|127.42|15
1624449580000|2021-06-23 11:59:40|129.94|127.44|129.95|127.45|129.96|127.46|129.94|127.44|10
1624449590000|2021-06-23 11:59:50|129.96|127.46|129.92|127.42|129.96|127.46|129.91|127.41|13
1624449600000|2021-06-23 12:00:00|129.91|127.41|129.89|127.39|129.92|127.42|129.89|127.39|17
1624449610000|2021-06-23 12:00:10|129.88|127.38|129.89|127.39|129.89|127.39|129.88|127.38|6
1624449620000|2021-06-23 12:00:20|129.88|127.38|129.73|127.23|129.88|127.38|129.73|127.23|18
1624449630000|2021-06-23 12:00:30|129.75|127.25|129.6|127.1|129.75|127.25|129.59|127.09|21
1624449640000|2021-06-23 12:00:40|129.59|127.09|129.56|127.06|129.63|127.13|129.54|127.04|18
1624449650000|2021-06-23 12:00:50|129.57|127.07|129.56|127.06|129.58|127.08|129.53|127.03|19
1624449660000|2021-06-23 12:01:00|129.53|127.03|129.7|127.2|129.7|127.2|129.53|127.03|19
1624449670000|2021-06-23 12:01:10|129.72|127.22|129.85|127.35|129.87|127.37|129.72|127.22|16
1624449680000|2021-06-23 12:01:20|129.86|127.36|130.13|127.63|130.13|127.63|129.85|127.35|15
1624449690000|2021-06-23 12:01:30|130.15|127.65|130.2|127.7|130.24|127.74|130.15|127.65|18
1624449700000|2021-06-23 12:01:40|130.22|127.72|130.32|127.82|130.32|127.82|130.22|127.72|10
1624449710000|2021-06-23 12:01:50|130.31|127.81|130.33|127.83|130.33|127.83|130.29|127.79|9
1624449720000|2021-06-23 12:02:00|130.34|127.84|130.43|127.93|130.47|127.97|130.32|127.82|23
1624449730000|2021-06-23 12:02:10|130.39|127.89|130.28|127.78|130.39|127.89|130.28|127.78|26
1624449740000|2021-06-23 12:02:20|130.26|127.76|130.26|127.76|130.26|127.76|130.07|127.57|28
1624449750000|2021-06-23 12:02:30|130.25|127.75|130.26|127.76|130.26|127.76|130.18|127.68|18
1624449760000|2021-06-23 12:02:40|130.27|127.77|130.2|127.7|130.31|127.81|130.19|127.69|21
1624449770000|2021-06-23 12:02:50|130.18|127.68|129.98|127.48|130.18|127.68|129.98|127.48|26
1624449780000|2021-06-23 12:03:00|130|127.5|130.01|127.51|130.02|127.52|129.89|127.39|27
1624449790000|2021-06-23 12:03:10|130.02|127.52|130.17|127.67|130.17|127.67|129.96|127.46|15
1624449800000|2021-06-23 12:03:20|130.18|127.68|130.17|127.67|130.19|127.69|130.12|127.62|16
1624449810000|2021-06-23 12:03:30|130.19|127.69|130.29|127.79|130.29|127.79|130.19|127.69|22
1624449820000|2021-06-23 12:03:40|130.3|127.8|130.36|127.86|130.38|127.88|130.29|127.79|17
1624449830000|2021-06-23 12:03:50|130.35|127.85|130.27|127.77|130.35|127.85|130.27|127.77|17
1624449840000|2021-06-23 12:04:00|130.29|127.79|130.34|127.84|130.34|127.84|130.29|127.79|12
1624449850000|2021-06-23 12:04:10|130.35|127.85|130.35|127.85|130.47|127.97|130.34|127.84|24
1624449860000|2021-06-23 12:04:20|130.34|127.84|130.13|127.63|130.35|127.85|130.13|127.63|20
1624449870000|2021-06-23 12:04:30|130.14|127.64|130.11|127.61|130.22|127.72|130.07|127.57|24
1624449880000|2021-06-23 12:04:40|130.1|127.6|130.11|127.61|130.19|127.69|130.1|127.6|22
1624449890000|2021-06-23 12:04:50|130.1|127.6|130.14|127.64|130.19|127.69|130.1|127.6|19
1624449900000|2021-06-23 12:05:00|130.13|127.63|130.19|127.69|130.19|127.69|130.1|127.6|21
1624449910000|2021-06-23 12:05:10|130.2|127.7|130.22|127.72|130.3|127.8|130.19|127.69|17
1624449920000|2021-06-23 12:05:20|130.23|127.73|130.22|127.72|130.24|127.74|130.16|127.66|18
1624449930000|2021-06-23 12:05:30|130.23|127.73|130.17|127.67|130.23|127.73|130.17|127.67|13
1624449940000|2021-06-23 12:05:40|130.16|127.66|130.14|127.64|130.18|127.68|130.14|127.64|14
1624449950000|2021-06-23 12:05:50|130.15|127.65|130.15|127.65|130.17|127.67|130.14|127.64|15
1624449960000|2021-06-23 12:06:00|130.14|127.64|129.99|127.49|130.14|127.64|129.96|127.46|22
1624449970000|2021-06-23 12:06:10|129.96|127.46|129.9|127.4|129.96|127.46|129.84|127.34|23
1624449980000|2021-06-23 12:06:20|129.91|127.41|129.93|127.43|129.94|127.44|129.91|127.41|11
1624449990000|2021-06-23 12:06:30|129.94|127.44|129.92|127.42|129.98|127.48|129.88|127.38|21
1624450000000|2021-06-23 12:06:40|129.87|127.37|129.88|127.38|129.92|127.42|129.87|127.37|11
1624450010000|2021-06-23 12:06:50|129.87|127.37|129.86|127.36|129.91|127.41|129.85|127.35|20
1624450020000|2021-06-23 12:07:00|129.87|127.37|129.85|127.35|129.88|127.38|129.85|127.35|13
1624450030000|2021-06-23 12:07:10|129.86|127.36|129.85|127.35|129.87|127.37|129.84|127.34|12
1624450040000|2021-06-23 12:07:20|129.84|127.34|129.87|127.37|129.87|127.37|129.84|127.34|4
1624450050000|2021-06-23 12:07:30|129.86|127.36|129.81|127.31|129.86|127.36|129.76|127.26|20
1624450060000|2021-06-23 12:07:40|129.82|127.32|129.83|127.33|129.86|127.36|129.81|127.31|12
1624450070000|2021-06-23 12:07:50|129.82|127.32|129.77|127.27|129.82|127.32|129.77|127.27|14
1624450080000|2021-06-23 12:08:00|129.76|127.26|129.77|127.27|129.79|127.29|129.76|127.26|14
1624450090000|2021-06-23 12:08:10|129.78|127.28|129.71|127.21|129.78|127.28|129.7|127.2|17
1624450100000|2021-06-23 12:08:20|129.72|127.22|129.68|127.18|129.75|127.25|129.66|127.16|18
1624450110000|2021-06-23 12:08:30|129.69|127.19|129.63|127.13|129.69|127.19|129.63|127.13|14
1624450120000|2021-06-23 12:08:40|129.65|127.15|129.66|127.16|129.66|127.16|129.64|127.14|18
1624450130000|2021-06-23 12:08:50|129.65|127.15|129.65|127.15|129.67|127.17|129.64|127.14|19
1624450140000|2021-06-23 12:09:00|129.64|127.14|129.64|127.14|129.65|127.15|129.63|127.13|8
1624450150000|2021-06-23 12:09:10|129.63|127.13|129.66|127.16|129.67|127.17|129.63|127.13|14
1624450160000|2021-06-23 12:09:20|129.64|127.14|129.65|127.15|129.65|127.15|129.62|127.12|11
1624450170000|2021-06-23 12:09:30|129.63|127.13|129.58|127.08|129.64|127.14|129.57|127.07|20
1624450180000|2021-06-23 12:09:40|129.57|127.07|129.53|127.03|129.57|127.07|129.51|127.01|11
1624450190000|2021-06-23 12:09:50|129.54|127.04|129.53|127.03|129.56|127.06|129.5|127|14
1624450200000|2021-06-23 12:10:00|129.52|127.02|129.56|127.06|129.57|127.07|129.52|127.02|12
1624450210000|2021-06-23 12:10:10|129.55|127.05|129.57|127.07|129.57|127.07|129.53|127.03|18
1624450220000|2021-06-23 12:10:20|129.56|127.06|129.64|127.14|129.64|127.14|129.55|127.05|21
1624450230000|2021-06-23 12:10:30|129.65|127.15|129.59|127.09|129.65|127.15|129.59|127.09|13
1624450240000|2021-06-23 12:10:40|129.58|127.08|129.58|127.08|129.59|127.09|129.53|127.03|17
1624450250000|2021-06-23 12:10:50|129.59|127.09|129.55|127.05|129.59|127.09|129.53|127.03|10
1624450260000|2021-06-23 12:11:00|129.54|127.04|129.59|127.09|129.6|127.1|129.54|127.04|7
1624450270000|2021-06-23 12:11:10|129.6|127.1|129.57|127.07|129.6|127.1|129.54|127.04|13
1624450280000|2021-06-23 12:11:20|129.58|127.08|129.55|127.05|129.58|127.08|129.55|127.05|7
1624450290000|2021-06-23 12:11:30|129.56|127.06|129.58|127.08|129.59|127.09|129.56|127.06|8
1624450300000|2021-06-23 12:11:40|129.59|127.09|129.55|127.05|129.59|127.09|129.55|127.05|7
1624450310000|2021-06-23 12:11:50|129.56|127.06|129.57|127.07|129.58|127.08|129.56|127.06|6
1624450320000|2021-06-23 12:12:00|129.58|127.08|129.57|127.07|129.59|127.09|129.57|127.07|6
1624450330000|2021-06-23 12:12:10|129.58|127.08|129.7|127.2|129.7|127.2|129.58|127.08|7
1624450340000|2021-06-23 12:12:20|129.72|127.22|129.79|127.29|129.79|127.29|129.71|127.21|26
1624450350000|2021-06-23 12:12:30|129.78|127.28|129.84|127.34|129.84|127.34|129.77|127.27|13
1624450360000|2021-06-23 12:12:40|129.83|127.33|129.75|127.25|129.83|127.33|129.74|127.24|9
1624450370000|2021-06-23 12:12:50|129.76|127.26|129.81|127.31|129.82|127.32|129.76|127.26|9
1624450380000|2021-06-23 12:13:00|129.83|127.33|129.79|127.29|129.85|127.35|129.79|127.29|8
1624450390000|2021-06-23 12:13:10|129.8|127.3|129.8|127.3|129.82|127.32|129.79|127.29|7
1624450400000|2021-06-23 12:13:20|129.79|127.29|129.76|127.26|129.79|127.29|129.76|127.26|3
1624450410000|2021-06-23 12:13:30|129.77|127.27|129.78|127.28|129.79|127.29|129.76|127.26|8
1624450420000|2021-06-23 12:13:40|129.77|127.27|129.82|127.32|129.82|127.32|129.76|127.26|10
1624450430000|2021-06-23 12:13:50|129.89|127.39|129.93|127.43|129.93|127.43|129.87|127.37|17
1624450440000|2021-06-23 12:14:00|129.94|127.44|129.93|127.43|129.94|127.44|129.92|127.42|6
1624450450000|2021-06-23 12:14:10|129.92|127.42|129.93|127.43|129.93|127.43|129.92|127.42|2
1624450460000|2021-06-23 12:14:20|129.92|127.42|130.04|127.54|130.04|127.54|129.91|127.41|12
1624450470000|2021-06-23 12:14:30|130.01|127.51|130|127.5|130.08|127.58|129.99|127.49|7
1624450480000|2021-06-23 12:14:40|130.01|127.51|129.97|127.47|130.01|127.51|129.97|127.47|9
1624450490000|2021-06-23 12:14:50|129.96|127.46|129.93|127.43|129.97|127.47|129.93|127.43|11
1624450500000|2021-06-23 12:15:00|129.94|127.44|129.96|127.46|129.97|127.47|129.91|127.41|14
1624450510000|2021-06-23 12:15:10|129.95|127.45|129.96|127.46|129.98|127.48|129.93|127.43|11
1624450520000|2021-06-23 12:15:20|129.95|127.45|129.94|127.44|129.97|127.47|129.94|127.44|14
1624450530000|2021-06-23 12:15:30|129.95|127.45|129.94|127.44|129.95|127.45|129.91|127.41|12
1624450540000|2021-06-23 12:15:40|129.96|127.46|130.01|127.51|130.01|127.51|129.94|127.44|11
1624450550000|2021-06-23 12:15:50|130|127.5|130.01|127.51|130.08|127.58|130|127.5|13
1624450560000|2021-06-23 12:16:00|130|127.5|129.97|127.47|130|127.5|129.96|127.46|11
1624450570000|2021-06-23 12:16:10|129.96|127.46|129.91|127.41|129.97|127.47|129.91|127.41|3
1624450580000|2021-06-23 12:16:20|129.92|127.42|129.88|127.38|129.92|127.42|129.88|127.38|6
1624450590000|2021-06-23 12:16:30|129.87|127.37|129.88|127.38|129.89|127.39|129.87|127.37|8
1624450600000|2021-06-23 12:16:40|129.87|127.37|129.91|127.41|129.93|127.43|129.87|127.37|10
1624450610000|2021-06-23 12:16:50|129.9|127.4|129.86|127.36|129.9|127.4|129.83|127.33|18
1624450620000|2021-06-23 12:17:00|129.87|127.37|129.88|127.38|129.89|127.39|129.84|127.34|15
1624450630000|2021-06-23 12:17:10|129.89|127.39|129.81|127.31|129.89|127.39|129.8|127.3|14
1624450640000|2021-06-23 12:17:20|129.82|127.32|129.8|127.3|129.82|127.32|129.8|127.3|9
1624450650000|2021-06-23 12:17:30|129.81|127.31|129.8|127.3|129.83|127.33|129.78|127.28|17
1624450660000|2021-06-23 12:17:40|129.81|127.31|129.8|127.3|129.83|127.33|129.79|127.29|16
1624450670000|2021-06-23 12:17:50|129.78|127.28|129.79|127.29|129.81|127.31|129.78|127.28|10
1624450680000|2021-06-23 12:18:00|129.78|127.28|129.78|127.28|129.79|127.29|129.77|127.27|9
1624450690000|2021-06-23 12:18:10|129.8|127.3|129.82|127.32|129.82|127.32|129.8|127.3|5
1624450700000|2021-06-23 12:18:20|129.83|127.33|129.86|127.36|129.86|127.36|129.82|127.32|9
1624450710000|2021-06-23 12:18:30|129.84|127.34|129.84|127.34|129.85|127.35|129.84|127.34|11
1624450720000|2021-06-23 12:18:40|129.85|127.35|129.85|127.35|129.87|127.37|129.83|127.33|12
1624450730000|2021-06-23 12:18:50|129.84|127.34|129.86|127.36|129.86|127.36|129.84|127.34|13
1624450740000|2021-06-23 12:19:00|129.85|127.35|129.85|127.35|129.85|127.35|129.83|127.33|10
1624450750000|2021-06-23 12:19:10|129.86|127.36|129.86|127.36|129.86|127.36|129.86|127.36|1
1624450760000|2021-06-23 12:19:20|129.87|127.37|129.83|127.33|129.88|127.38|129.83|127.33|13
1624450770000|2021-06-23 12:19:30|129.82|127.32|129.84|127.34|129.85|127.35|129.82|127.32|9
1624450780000|2021-06-23 12:19:40|129.83|127.33|129.86|127.36|129.86|127.36|129.83|127.33|11
1624450790000|2021-06-23 12:19:50|129.87|127.37|129.83|127.33|129.88|127.38|129.83|127.33|16
1624450800000|2021-06-23 12:20:00|129.82|127.32|129.83|127.33|129.84|127.34|129.82|127.32|14
1624450810000|2021-06-23 12:20:10|129.82|127.32|129.82|127.32|129.82|127.32|129.79|127.29|10
1624450820000|2021-06-23 12:20:20|129.81|127.31|129.84|127.34|129.84|127.34|129.81|127.31|6
1624450830000|2021-06-23 12:20:30|129.83|127.33|129.86|127.36|129.86|127.36|129.81|127.31|14
1624450840000|2021-06-23 12:20:40|129.85|127.35|129.92|127.42|129.92|127.42|129.85|127.35|12
1624450850000|2021-06-23 12:20:50|129.91|127.41|129.93|127.43|129.93|127.43|129.91|127.41|9
1624450860000|2021-06-23 12:21:00|129.94|127.44|129.9|127.4|129.95|127.45|129.88|127.38|16
1624450870000|2021-06-23 12:21:10|129.91|127.41|129.94|127.44|129.94|127.44|129.9|127.4|6
1624450880000|2021-06-23 12:21:20|129.95|127.45|129.99|127.49|130|127.5|129.95|127.45|9
1624450890000|2021-06-23 12:21:30|130|127.5|130.06|127.56|130.06|127.56|130|127.5|8
1624450900000|2021-06-23 12:21:40|130.07|127.57|130.22|127.72|130.22|127.72|130.07|127.57|20
1624450910000|2021-06-23 12:21:50|130.23|127.73|130.25|127.75|130.26|127.76|130.23|127.73|12
1624450920000|2021-06-23 12:22:00|130.26|127.76|130.22|127.72|130.26|127.76|130.19|127.69|9
1624450930000|2021-06-23 12:22:10|130.21|127.71|130.19|127.69|130.23|127.73|130.18|127.68|12
1624450940000|2021-06-23 12:22:20|130.18|127.68|130.17|127.67|130.2|127.7|130.17|127.67|11
1624450950000|2021-06-23 12:22:30|130.18|127.68|130.2|127.7|130.2|127.7|130.17|127.67|7
1624450960000|2021-06-23 12:22:40|130.21|127.71|130.21|127.71|130.22|127.72|130.2|127.7|5
1624450970000|2021-06-23 12:22:50|130.22|127.72|130.24|127.74|130.25|127.75|130.21|127.71|6
1624450980000|2021-06-23 12:23:00|130.28|127.78|130.42|127.92|130.42|127.92|130.28|127.78|13
1624450990000|2021-06-23 12:23:10|130.43|127.93|130.36|127.86|130.43|127.93|130.33|127.83|17
1624451000000|2021-06-23 12:23:20|130.35|127.85|130.36|127.86|130.36|127.86|130.32|127.82|15
1624451010000|2021-06-23 12:23:30|130.35|127.85|130.31|127.81|130.36|127.86|130.28|127.78|17
1624451020000|2021-06-23 12:23:40|130.34|127.84|130.35|127.85|130.36|127.86|130.31|127.81|10
1624451030000|2021-06-23 12:23:50|130.34|127.84|130.34|127.84|130.35|127.85|130.34|127.84|5
1624451040000|2021-06-23 12:24:00|130.33|127.83|130.3|127.8|130.33|127.83|130.28|127.78|15
1624451050000|2021-06-23 12:24:10|130.31|127.81|130.35|127.85|130.35|127.85|130.3|127.8|6
1624451060000|2021-06-23 12:24:20|130.36|127.86|130.36|127.86|130.36|127.86|130.34|127.84|11
1624451070000|2021-06-23 12:24:30|130.35|127.85|130.41|127.91|130.42|127.92|130.34|127.84|11
1624451080000|2021-06-23 12:24:40|130.42|127.92|130.43|127.93|130.43|127.93|130.4|127.9|8
1624451090000|2021-06-23 12:24:50|130.42|127.92|130.46|127.96|130.46|127.96|130.42|127.92|5
1624451100000|2021-06-23 12:25:00|130.45|127.95|130.45|127.95|130.46|127.96|130.44|127.94|8
1624451110000|2021-06-23 12:25:10|130.46|127.96|130.55|128.05|130.55|128.05|130.45|127.95|12
1624451120000|2021-06-23 12:25:20|130.56|128.06|130.64|128.14|130.67|128.17|130.56|128.06|15
1624451130000|2021-06-23 12:25:30|130.65|128.15|130.64|128.14|130.66|128.16|130.63|128.13|9
1624451140000|2021-06-23 12:25:40|130.65|128.15|130.66|128.16|130.69|128.19|130.64|128.14|23
1624451150000|2021-06-23 12:25:50|130.65|128.15|130.71|128.21|130.71|128.21|130.63|128.13|11
1624451160000|2021-06-23 12:26:00|130.7|128.2|130.7|128.2|130.71|128.21|130.7|128.2|11
1624451170000|2021-06-23 12:26:10|130.71|128.21|130.71|128.21|130.71|128.21|130.71|128.21|1
1624451180000|2021-06-23 12:26:20|130.7|128.2|130.7|128.2|130.7|128.2|130.67|128.17|16
1624451190000|2021-06-23 12:26:30|130.71|128.21|130.69|128.19|130.71|128.21|130.66|128.16|11
1624451200000|2021-06-23 12:26:40|130.68|128.18|130.69|128.19|130.72|128.22|130.68|128.18|12
1624451210000|2021-06-23 12:26:50|130.68|128.18|130.72|128.22|130.72|128.22|130.68|128.18|11
1624451220000|2021-06-23 12:27:00|130.71|128.21|130.69|128.19|130.71|128.21|130.68|128.18|13
1624451230000|2021-06-23 12:27:10|130.68|128.18|130.75|128.25|130.76|128.26|130.68|128.18|13
1624451240000|2021-06-23 12:27:20|130.76|128.26|130.76|128.26|130.77|128.27|130.74|128.24|19
1624451250000|2021-06-23 12:27:30|130.75|128.25|130.99|128.49|130.99|128.49|130.75|128.25|19
1624451260000|2021-06-23 12:27:40|130.98|128.48|130.98|128.48|131|128.5|130.93|128.43|15
1624451270000|2021-06-23 12:27:50|130.97|128.47|130.96|128.46|130.97|128.47|130.94|128.44|13
1624451280000|2021-06-23 12:28:00|130.97|128.47|130.88|128.38|130.98|128.48|130.87|128.37|19
1624451290000|2021-06-23 12:28:10|130.89|128.39|130.98|128.48|130.98|128.48|130.89|128.39|15
1624451300000|2021-06-23 12:28:20|130.97|128.47|130.93|128.43|130.97|128.47|130.88|128.38|17
1624451310000|2021-06-23 12:28:30|130.9|128.4|130.99|128.49|130.99|128.49|130.89|128.39|16
1624451320000|2021-06-23 12:28:40|131|128.5|131.12|128.62|131.12|128.62|131|128.5|12
1624451330000|2021-06-23 12:28:50|131.13|128.63|131.11|128.61|131.16|128.66|131.08|128.58|14
1624451340000|2021-06-23 12:29:00|131.12|128.62|131.1|128.6|131.13|128.63|131.1|128.6|7
1624451350000|2021-06-23 12:29:10|131.09|128.59|131.08|128.58|131.11|128.61|131.05|128.55|10
1624451360000|2021-06-23 12:29:20|131.06|128.56|131.07|128.57|131.09|128.59|131.06|128.56|11
1624451370000|2021-06-23 12:29:30|131.06|128.56|131.06|128.56|131.07|128.57|131.05|128.55|7
1624451380000|2021-06-23 12:29:40|131.07|128.57|131.07|128.57|131.08|128.58|131.06|128.56|11
1624451390000|2021-06-23 12:29:50|131.03|128.53|131.09|128.59|131.09|128.59|131.03|128.53|13
1624451400000|2021-06-23 12:30:00|131.08|128.58|131.09|128.59|131.14|128.64|131.06|128.56|12
1624451410000|2021-06-23 12:30:10|131.11|128.61|131.11|128.61|131.16|128.66|131.09|128.59|10
1624451420000|2021-06-23 12:30:20|131.1|128.6|131.08|128.58|131.11|128.61|131.08|128.58|16
1624451430000|2021-06-23 12:30:30|131.09|128.59|131.05|128.55|131.09|128.59|131.05|128.55|17
1624451440000|2021-06-23 12:30:40|131.04|128.54|131|128.5|131.05|128.55|130.99|128.49|11
1624451450000|2021-06-23 12:30:50|131.01|128.51|131.06|128.56|131.07|128.57|130.99|128.49|20
1624451460000|2021-06-23 12:31:00|131.05|128.55|131.07|128.57|131.07|128.57|131.03|128.53|9
1624451470000|2021-06-23 12:31:10|131.06|128.56|131.06|128.56|131.06|128.56|131.06|128.56|1
1624451480000|2021-06-23 12:31:20|131.07|128.57|131.16|128.66|131.17|128.67|131.06|128.56|17
1624451490000|2021-06-23 12:31:30|131.17|128.67|131.24|128.74|131.26|128.76|131.16|128.66|13
1624451500000|2021-06-23 12:31:40|131.23|128.73|131.19|128.69|131.23|128.73|131.16|128.66|13
1624451510000|2021-06-23 12:31:50|131.18|128.68|131.23|128.73|131.23|128.73|131.18|128.68|16
1624451520000|2021-06-23 12:32:00|131.24|128.74|131.22|128.72|131.25|128.75|131.21|128.71|11
1624451530000|2021-06-23 12:32:10|131.21|128.71|131.16|128.66|131.21|128.71|131.15|128.65|12
1624451540000|2021-06-23 12:32:20|131.15|128.65|131.11|128.61|131.16|128.66|131.11|128.61|9
1624451550000|2021-06-23 12:32:30|131.12|128.62|131.17|128.67|131.17|128.67|131.06|128.56|24
1624451560000|2021-06-23 12:32:40|131.16|128.66|131.17|128.67|131.17|128.67|131.09|128.59|22
1624451570000|2021-06-23 12:32:50|131.15|128.65|131.21|128.71|131.22|128.72|131.15|128.65|23
1624451580000|2021-06-23 12:33:00|131.2|128.7|131.15|128.65|131.2|128.7|131.15|128.65|15
1624451590000|2021-06-23 12:33:10|131.14|128.64|131.15|128.65|131.17|128.67|131.13|128.63|17
1624451600000|2021-06-23 12:33:20|131.16|128.66|131.16|128.66|131.16|128.66|131.13|128.63|7
1624451610000|2021-06-23 12:33:30|131.15|128.65|131.14|128.64|131.16|128.66|131.14|128.64|8
1624451620000|2021-06-23 12:33:40|131.15|128.65|131.19|128.69|131.2|128.7|131.15|128.65|12
1624451630000|2021-06-23 12:33:50|131.17|128.67|131.19|128.69|131.19|128.69|131.17|128.67|10
1624451640000|2021-06-23 12:34:00|131.18|128.68|131.2|128.7|131.23|128.73|131.17|128.67|15
1624451650000|2021-06-23 12:34:10|131.19|128.69|131.17|128.67|131.19|128.69|131.17|128.67|3
1624451660000|2021-06-23 12:34:20|131.18|128.68|131.14|128.64|131.18|128.68|131.13|128.63|17
1624451670000|2021-06-23 12:34:30|131.15|128.65|131.12|128.62|131.15|128.65|131.11|128.61|4
1624451680000|2021-06-23 12:34:40|131.11|128.61|131.12|128.62|131.12|128.62|131.11|128.61|8
1624451690000|2021-06-23 12:34:50|131.14|128.64|131.14|128.64|131.14|128.64|131.1|128.6|16
1624451700000|2021-06-23 12:35:00|131.13|128.63|131.17|128.67|131.17|128.67|131.13|128.63|10
1624451710000|2021-06-23 12:35:10|131.16|128.66|131.27|128.77|131.28|128.78|131.16|128.66|14
1624451720000|2021-06-23 12:35:20|131.28|128.78|131.26|128.76|131.3|128.8|131.24|128.74|11
1624451730000|2021-06-23 12:35:30|131.25|128.75|131.29|128.79|131.29|128.79|131.21|128.71|16
1624451740000|2021-06-23 12:35:40|131.3|128.8|131.27|128.77|131.3|128.8|131.22|128.72|16
1624451750000|2021-06-23 12:35:50|131.25|128.75|131.28|128.78|131.28|128.78|131.23|128.73|13
1624451760000|2021-06-23 12:36:00|131.27|128.77|131.29|128.79|131.3|128.8|131.27|128.77|6
1624451770000|2021-06-23 12:36:10|131.28|128.78|131.32|128.82|131.32|128.82|131.28|128.78|12
1624451780000|2021-06-23 12:36:20|131.31|128.81|131.3|128.8|131.32|128.82|131.3|128.8|6
1624451790000|2021-06-23 12:36:30|131.31|128.81|131.24|128.74|131.31|128.81|131.23|128.73|17
1624451800000|2021-06-23 12:36:40|131.25|128.75|131.22|128.72|131.26|128.76|131.21|128.71|18
1624451810000|2021-06-23 12:36:50|131.21|128.71|131.2|128.7|131.23|128.73|131.2|128.7|19
1624451820000|2021-06-23 12:37:00|131.19|128.69|131.21|128.71|131.21|128.71|131.19|128.69|7
1624451830000|2021-06-23 12:37:10|131.2|128.7|131.21|128.71|131.21|128.71|131.19|128.69|6
1624451840000|2021-06-23 12:37:20|131.2|128.7|131.18|128.68|131.21|128.71|131.17|128.67|14
1624451850000|2021-06-23 12:37:30|131.17|128.67|131.14|128.64|131.18|128.68|131.13|128.63|18
1624451860000|2021-06-23 12:37:40|131.15|128.65|131.13|128.63|131.16|128.66|131.13|128.63|9
1624451870000|2021-06-23 12:37:50|131.14|128.64|131.12|128.62|131.14|128.64|131.1|128.6|25
1624451880000|2021-06-23 12:38:00|131.11|128.61|131.08|128.58|131.12|128.62|131.08|128.58|18
1624451890000|2021-06-23 12:38:10|131.09|128.59|130.94|128.44|131.09|128.59|130.94|128.44|23
1624451900000|2021-06-23 12:38:20|130.93|128.43|130.86|128.36|130.94|128.44|130.86|128.36|18
1624451910000|2021-06-23 12:38:30|130.85|128.35|130.85|128.35|130.86|128.36|130.84|128.34|18
1624451920000|2021-06-23 12:38:40|130.84|128.34|130.7|128.2|130.85|128.35|130.7|128.2|21
1624451930000|2021-06-23 12:38:50|130.71|128.21|130.72|128.22|130.73|128.23|130.71|128.21|14
1624451940000|2021-06-23 12:39:00|130.73|128.23|130.55|128.05|130.73|128.23|130.54|128.04|27
1624451950000|2021-06-23 12:39:10|130.54|128.04|130.53|128.03|130.54|128.04|130.48|127.98|16
1624451960000|2021-06-23 12:39:20|130.5|128|130.58|128.08|130.61|128.11|130.48|127.98|22
1624451970000|2021-06-23 12:39:30|130.57|128.07|130.54|128.04|130.57|128.07|130.52|128.02|21
1624451980000|2021-06-23 12:39:40|130.55|128.05|130.59|128.09|130.61|128.11|130.54|128.04|16
1624451990000|2021-06-23 12:39:50|130.58|128.08|130.67|128.17|130.67|128.17|130.57|128.07|11
1624452000000|2021-06-23 12:40:00|130.7|128.2|130.75|128.25|130.75|128.25|130.69|128.19|12
1624452010000|2021-06-23 12:40:10|130.76|128.26|130.74|128.24|130.8|128.3|130.71|128.21|14
1624452020000|2021-06-23 12:40:20|130.75|128.25|130.69|128.19|130.75|128.25|130.68|128.18|11
1624452030000|2021-06-23 12:40:30|130.68|128.18|130.61|128.11|130.69|128.19|130.61|128.11|18
1624452040000|2021-06-23 12:40:40|130.59|128.09|130.63|128.13|130.63|128.13|130.56|128.06|13
1624452050000|2021-06-23 12:40:50|130.61|128.11|130.55|128.05|130.64|128.14|130.55|128.05|15
1624452060000|2021-06-23 12:41:00|130.56|128.06|130.61|128.11|130.61|128.11|130.55|128.05|11
1624452070000|2021-06-23 12:41:10|130.62|128.12|130.57|128.07|130.64|128.14|130.54|128.04|10
1624452080000|2021-06-23 12:41:20|130.58|128.08|130.62|128.12|130.63|128.13|130.57|128.07|19
1624452090000|2021-06-23 12:41:30|130.61|128.11|130.58|128.08|130.61|128.11|130.58|128.08|16
1624452100000|2021-06-23 12:41:40|130.6|128.1|130.59|128.09|130.61|128.11|130.57|128.07|14
1624452110000|2021-06-23 12:41:50|130.6|128.1|130.55|128.05|130.6|128.1|130.54|128.04|5
1624452120000|2021-06-23 12:42:00|130.54|128.04|130.6|128.1|130.6|128.1|130.54|128.04|9
1624452130000|2021-06-23 12:42:10|130.59|128.09|130.57|128.07|130.6|128.1|130.57|128.07|5
1624452140000|2021-06-23 12:42:20|130.58|128.08|130.61|128.11|130.61|128.11|130.56|128.06|9
1624452150000|2021-06-23 12:42:30|130.62|128.12|130.66|128.16|130.67|128.17|130.62|128.12|4
1624452160000|2021-06-23 12:42:40|130.65|128.15|130.62|128.12|130.65|128.15|130.62|128.12|6
1624452170000|2021-06-23 12:42:50|130.63|128.13|130.61|128.11|130.63|128.13|130.6|128.1|11
1624452180000|2021-06-23 12:43:00|130.62|128.12|130.61|128.11|130.62|128.12|130.6|128.1|6
1624452190000|2021-06-23 12:43:10|130.62|128.12|130.64|128.14|130.65|128.15|130.62|128.12|5
1624452200000|2021-06-23 12:43:20|130.63|128.13|130.69|128.19|130.7|128.2|130.63|128.13|7
1624452210000|2021-06-23 12:43:30|130.7|128.2|130.71|128.21|130.71|128.21|130.69|128.19|4
1624452220000|2021-06-23 12:43:40|130.72|128.22|130.81|128.31|130.82|128.32|130.72|128.22|11
1624452230000|2021-06-23 12:43:50|130.8|128.3|130.77|128.27|130.82|128.32|130.77|128.27|8
1624452240000|2021-06-23 12:44:00|130.78|128.28|130.77|128.27|130.78|128.28|130.76|128.26|3
1624452250000|2021-06-23 12:44:10|130.76|128.26|130.77|128.27|130.8|128.3|130.76|128.26|9
1624452260000|2021-06-23 12:44:20|130.72|128.22|130.72|128.22|130.73|128.23|130.7|128.2|8
1624452270000|2021-06-23 12:44:30|130.71|128.21|130.71|128.21|130.72|128.22|130.7|128.2|8
1624452280000|2021-06-23 12:44:40|130.7|128.2|130.72|128.22|130.76|128.26|130.7|128.2|16
1624452290000|2021-06-23 12:44:50|130.71|128.21|130.72|128.22|130.73|128.23|130.71|128.21|4
1624452300000|2021-06-23 12:45:00|130.7|128.2|130.73|128.23|130.74|128.24|130.7|128.2|5
1624452310000|2021-06-23 12:45:10|130.76|128.26|130.79|128.29|130.8|128.3|130.75|128.25|11
1624452320000|2021-06-23 12:45:20|130.78|128.28|130.8|128.3|130.8|128.3|130.78|128.28|5
1624452330000|2021-06-23 12:45:30|130.82|128.32|130.81|128.31|130.83|128.33|130.81|128.31|8
1624452340000|2021-06-23 12:45:40|130.82|128.32|130.82|128.32|130.86|128.36|130.81|128.31|10
1624452350000|2021-06-23 12:45:50|130.83|128.33|130.84|128.34|130.87|128.37|130.82|128.32|10
1624452360000|2021-06-23 12:46:00|130.85|128.35|130.82|128.32|130.86|128.36|130.82|128.32|11
1624452370000|2021-06-23 12:46:10|130.83|128.33|130.82|128.32|130.84|128.34|130.82|128.32|4
1624452380000|2021-06-23 12:46:20|130.85|128.35|130.83|128.33|130.85|128.35|130.82|128.32|6
1624452390000|2021-06-23 12:46:30|130.84|128.34|130.84|128.34|130.84|128.34|130.84|128.34|1
1624452400000|2021-06-23 12:46:40|130.85|128.35|130.87|128.37|130.87|128.37|130.84|128.34|5
1624452410000|2021-06-23 12:46:50|130.89|128.39|130.87|128.37|130.9|128.4|130.86|128.36|11
1624452420000|2021-06-23 12:47:00|130.86|128.36|130.8|128.3|130.86|128.36|130.76|128.26|21
1624452430000|2021-06-23 12:47:10|130.79|128.29|130.8|128.3|130.8|128.3|130.78|128.28|15
1624452440000|2021-06-23 12:47:20|130.79|128.29|130.76|128.26|130.8|128.3|130.74|128.24|13
1624452450000|2021-06-23 12:47:30|130.77|128.27|130.75|128.25|130.77|128.27|130.74|128.24|7
1624452460000|2021-06-23 12:47:40|130.74|128.24|130.75|128.25|130.76|128.26|130.74|128.24|12
1624452470000|2021-06-23 12:47:50|130.76|128.26|130.74|128.24|130.76|128.26|130.74|128.24|7
1624452480000|2021-06-23 12:48:00|130.75|128.25|130.76|128.26|130.76|128.26|130.73|128.23|12
1624452490000|2021-06-23 12:48:10|130.75|128.25|130.76|128.26|130.76|128.26|130.73|128.23|10
1624452500000|2021-06-23 12:48:20|130.75|128.25|130.73|128.23|130.76|128.26|130.69|128.19|15
1624452510000|2021-06-23 12:48:30|130.72|128.22|130.64|128.14|130.72|128.22|130.62|128.12|19
1624452520000|2021-06-23 12:48:40|130.65|128.15|130.67|128.17|130.67|128.17|130.64|128.14|9
1624452530000|2021-06-23 12:48:50|130.66|128.16|130.63|128.13|130.67|128.17|130.63|128.13|10
1624452540000|2021-06-23 12:49:00|130.64|128.14|130.61|128.11|130.64|128.14|130.59|128.09|10
1624452550000|2021-06-23 12:49:10|130.6|128.1|130.61|128.11|130.61|128.11|130.58|128.08|7
1624452560000|2021-06-23 12:49:20|130.6|128.1|130.63|128.13|130.63|128.13|130.55|128.05|11
1624452570000|2021-06-23 12:49:30|130.62|128.12|130.66|128.16|130.66|128.16|130.62|128.12|7
1624452580000|2021-06-23 12:49:40|130.65|128.15|130.65|128.15|130.65|128.15|130.65|128.15|1
1624452590000|2021-06-23 12:49:50|130.66|128.16|130.7|128.2|130.7|128.2|130.65|128.15|10
1624452600000|2021-06-23 12:50:00|130.71|128.21|130.74|128.24|130.74|128.24|130.7|128.2|8
1624452610000|2021-06-23 12:50:10|130.73|128.23|130.8|128.3|130.8|128.3|130.73|128.23|11
1624452620000|2021-06-23 12:50:20|130.81|128.31|130.82|128.32|130.82|128.32|130.8|128.3|4
1624452630000|2021-06-23 12:50:30|130.83|128.33|130.83|128.33|130.84|128.34|130.82|128.32|4
1624452640000|2021-06-23 12:50:40|130.84|128.34|130.82|128.32|130.84|128.34|130.82|128.32|4
1624452650000|2021-06-23 12:50:50|130.81|128.31|130.83|128.33|130.84|128.34|130.8|128.3|10
1624452660000|2021-06-23 12:51:00|130.84|128.34|130.81|128.31|130.84|128.34|130.81|128.31|4
1624452670000|2021-06-23 12:51:10|130.85|128.35|130.86|128.36|130.86|128.36|130.85|128.35|4
1624452680000|2021-06-23 12:51:20|130.87|128.37|130.86|128.36|130.87|128.37|130.86|128.36|2
1624452690000|2021-06-23 12:51:30|130.87|128.37|130.87|128.37|130.87|128.37|130.87|128.37|1
1624452700000|2021-06-23 12:51:40|130.88|128.38|130.88|128.38|130.89|128.39|130.88|128.38|3
1624452710000|2021-06-23 12:51:50|130.87|128.37|130.87|128.37|130.88|128.38|130.87|128.37|3
1624452720000|2021-06-23 12:52:00|130.86|128.36|130.87|128.37|130.87|128.37|130.86|128.36|4
1624452730000|2021-06-23 12:52:10|130.86|128.36|130.87|128.37|130.87|128.37|130.86|128.36|2
1624452740000|2021-06-23 12:52:20|130.86|128.36|130.88|128.38|130.88|128.38|130.86|128.36|4
1624452750000|2021-06-23 12:52:30|130.87|128.37|130.84|128.34|130.87|128.37|130.84|128.34|2
1624452770000|2021-06-23 12:52:50|130.85|128.35|130.91|128.41|130.91|128.41|130.85|128.35|6
1624452780000|2021-06-23 12:53:00|130.9|128.4|130.88|128.38|130.9|128.4|130.88|128.38|7
1624452790000|2021-06-23 12:53:10|130.89|128.39|130.9|128.4|130.91|128.41|130.87|128.37|10
1624452800000|2021-06-23 12:53:20|130.92|128.42|130.93|128.43|130.94|128.44|130.91|128.41|6
1624452810000|2021-06-23 12:53:30|130.94|128.44|130.97|128.47|130.98|128.48|130.93|128.43|13
1624452820000|2021-06-23 12:53:40|130.96|128.46|130.97|128.47|130.97|128.47|130.92|128.42|13
1624452830000|2021-06-23 12:53:50|130.98|128.48|130.99|128.49|131|128.5|130.96|128.46|10
1624452840000|2021-06-23 12:54:00|131|128.5|131.06|128.56|131.06|128.56|130.99|128.49|8
1624452850000|2021-06-23 12:54:10|131.08|128.58|131.11|128.61|131.14|128.64|131.05|128.55|19
1624452860000|2021-06-23 12:54:20|131.13|128.63|131.14|128.64|131.18|128.68|131.13|128.63|9
1624452870000|2021-06-23 12:54:30|131.15|128.65|131.12|128.62|131.16|128.66|131.1|128.6|9
1624452880000|2021-06-23 12:54:40|131.13|128.63|131.13|128.63|131.15|128.65|131.13|128.63|5
1624452890000|2021-06-23 12:54:50|131.14|128.64|131.1|128.6|131.14|128.64|131.1|128.6|6
1624452900000|2021-06-23 12:55:00|131.11|128.61|131.08|128.58|131.11|128.61|131.08|128.58|6
1624452910000|2021-06-23 12:55:10|131.07|128.57|131.14|128.64|131.14|128.64|131.07|128.57|6
1624452920000|2021-06-23 12:55:20|131.15|128.65|131.15|128.65|131.15|128.65|131.13|128.63|13
1624452930000|2021-06-23 12:55:30|131.16|128.66|131.2|128.7|131.2|128.7|131.16|128.66|9
1624452940000|2021-06-23 12:55:40|131.21|128.71|131.21|128.71|131.22|128.72|131.19|128.69|13
1624452950000|2021-06-23 12:55:50|131.22|128.72|131.25|128.75|131.25|128.75|131.21|128.71|6
1624452960000|2021-06-23 12:56:00|131.27|128.77|131.35|128.85|131.35|128.85|131.27|128.77|11
1624452970000|2021-06-23 12:56:10|131.36|128.86|131.36|128.86|131.36|128.86|131.34|128.84|9
1624452980000|2021-06-23 12:56:20|131.35|128.85|131.33|128.83|131.37|128.87|131.33|128.83|12
1624452990000|2021-06-23 12:56:30|131.32|128.82|131.37|128.87|131.37|128.87|131.29|128.79|15
1624453000000|2021-06-23 12:56:40|131.38|128.88|131.38|128.88|131.38|128.88|131.37|128.87|3
1624453010000|2021-06-23 12:56:50|131.37|128.87|131.41|128.91|131.41|128.91|131.37|128.87|3
1624453020000|2021-06-23 12:57:00|131.4|128.9|131.38|128.88|131.4|128.9|131.38|128.88|5
1624453030000|2021-06-23 12:57:10|131.37|128.87|131.4|128.9|131.4|128.9|131.32|128.82|14
1624453040000|2021-06-23 12:57:20|131.43|128.93|131.37|128.87|131.43|128.93|131.37|128.87|5
1624453050000|2021-06-23 12:57:30|131.4|128.9|131.43|128.93|131.43|128.93|131.37|128.87|12
1624453060000|2021-06-23 12:57:40|131.44|128.94|131.42|128.92|131.46|128.96|131.42|128.92|11
1624453070000|2021-06-23 12:57:50|131.41|128.91|131.44|128.94|131.44|128.94|131.41|128.91|4
1624453080000|2021-06-23 12:58:00|131.45|128.95|131.43|128.93|131.45|128.95|131.42|128.92|6
1624453090000|2021-06-23 12:58:10|131.44|128.94|131.45|128.95|131.47|128.97|131.44|128.94|8
1624453100000|2021-06-23 12:58:20|131.46|128.96|131.49|128.99|131.49|128.99|131.45|128.95|3
1624453110000|2021-06-23 12:58:30|131.48|128.98|131.49|128.99|131.49|128.99|131.48|128.98|4
1624453120000|2021-06-23 12:58:40|131.47|128.97|131.57|129.07|131.57|129.07|131.47|128.97|7
1624453130000|2021-06-23 12:58:50|131.58|129.08|131.64|129.14|131.68|129.18|131.58|129.08|13
1624453140000|2021-06-23 12:59:00|131.65|129.15|131.69|129.19|131.69|129.19|131.6|129.1|7
1624453150000|2021-06-23 12:59:10|131.68|129.18|131.67|129.17|131.69|129.19|131.65|129.15|8
1624453160000|2021-06-23 12:59:20|131.68|129.18|131.67|129.17|131.68|129.18|131.66|129.16|8
1624453170000|2021-06-23 12:59:30|131.69|129.19|131.74|129.24|131.74|129.24|131.68|129.18|7
1624453180000|2021-06-23 12:59:40|131.76|129.26|131.82|129.32|131.82|129.32|131.76|129.26|7
1624453190000|2021-06-23 12:59:50|131.79|129.29|131.86|129.36|131.86|129.36|131.79|129.29|9
1624453200000|2021-06-23 13:00:00|131.88|129.38|131.96|129.46|131.98|129.48|131.87|129.37|17
1624453210000|2021-06-23 13:00:10|132|129.5|131.93|129.43|132.01|129.51|131.92|129.42|20
1624453220000|2021-06-23 13:00:20|131.94|129.44|131.96|129.46|131.96|129.46|131.87|129.37|19
1624453230000|2021-06-23 13:00:30|131.95|129.45|131.91|129.41|131.95|129.45|131.88|129.38|20
1624453240000|2021-06-23 13:00:40|131.9|129.4|131.74|129.24|131.9|129.4|131.74|129.24|20
1624453250000|2021-06-23 13:00:50|131.72|129.22|131.61|129.11|131.74|129.24|131.61|129.11|25
1624453260000|2021-06-23 13:01:00|131.65|129.15|131.78|129.28|131.82|129.32|131.64|129.14|13
1624453270000|2021-06-23 13:01:10|131.79|129.29|131.82|129.32|131.84|129.34|131.79|129.29|15
1624453280000|2021-06-23 13:01:20|131.81|129.31|131.83|129.33|131.83|129.33|131.79|129.29|16
1624453290000|2021-06-23 13:01:30|131.82|129.32|131.8|129.3|131.82|129.32|131.8|129.3|2
1624453300000|2021-06-23 13:01:40|131.79|129.29|131.78|129.28|131.79|129.29|131.78|129.28|8
1624453310000|2021-06-23 13:01:50|131.76|129.26|131.71|129.21|131.78|129.28|131.69|129.19|17
1624453320000|2021-06-23 13:02:00|131.7|129.2|131.77|129.27|131.77|129.27|131.7|129.2|8
1624453330000|2021-06-23 13:02:10|131.78|129.28|131.82|129.32|131.82|129.32|131.77|129.27|9
1624453340000|2021-06-23 13:02:20|131.8|129.3|131.84|129.34|131.85|129.35|131.8|129.3|5
1624453350000|2021-06-23 13:02:30|131.85|129.35|131.84|129.34|131.87|129.37|131.84|129.34|18
1624453360000|2021-06-23 13:02:40|131.83|129.33|131.84|129.34|131.84|129.34|131.83|129.33|4
1624453370000|2021-06-23 13:02:50|131.85|129.35|131.86|129.36|131.86|129.36|131.84|129.34|6
1624453380000|2021-06-23 13:03:00|131.85|129.35|131.84|129.34|131.86|129.36|131.84|129.34|6
1624453390000|2021-06-23 13:03:10|131.83|129.33|131.83|129.33|131.84|129.34|131.83|129.33|5
1624453400000|2021-06-23 13:03:20|131.84|129.34|131.85|129.35|131.86|129.36|131.82|129.32|11
1624453410000|2021-06-23 13:03:30|131.84|129.34|131.85|129.35|131.85|129.35|131.84|129.34|6
1624453420000|2021-06-23 13:03:40|131.86|129.36|131.9|129.4|131.9|129.4|131.84|129.34|4
1624453430000|2021-06-23 13:03:50|131.88|129.38|132.07|129.57|132.07|129.57|131.88|129.38|22
1624453440000|2021-06-23 13:04:00|132.08|129.58|132.03|129.53|132.08|129.58|132.02|129.52|16
1624453450000|2021-06-23 13:04:10|132.02|129.52|132.05|129.55|132.07|129.57|132.01|129.51|13
1624453460000|2021-06-23 13:04:20|132.07|129.57|132.13|129.63|132.13|129.63|132.06|129.56|15
1624453470000|2021-06-23 13:04:30|132.12|129.62|132.2|129.7|132.21|129.71|132.11|129.61|14
1624453480000|2021-06-23 13:04:40|132.21|129.71|132.36|129.86|132.37|129.87|132.2|129.7|21
1624453490000|2021-06-23 13:04:50|132.35|129.85|132.41|129.91|132.41|129.91|132.34|129.84|16
1624453500000|2021-06-23 13:05:00|132.43|129.93|132.51|130.01|132.53|130.03|132.41|129.91|20
1624453510000|2021-06-23 13:05:10|132.52|130.02|132.49|129.99|132.52|130.02|132.48|129.98|13
1624453520000|2021-06-23 13:05:20|132.51|130.01|132.56|130.06|132.56|130.06|132.51|130.01|15
1624453530000|2021-06-23 13:05:30|132.57|130.07|132.59|130.09|132.6|130.1|132.52|130.02|20
1624453540000|2021-06-23 13:05:40|132.57|130.07|132.66|130.16|132.69|130.19|132.56|130.06|22
1624453550000|2021-06-23 13:05:50|132.65|130.15|132.67|130.17|132.69|130.19|132.63|130.13|19
1624453560000|2021-06-23 13:06:00|132.68|130.18|132.6|130.1|132.68|130.18|132.6|130.1|15
1624453570000|2021-06-23 13:06:10|132.59|130.09|132.6|130.1|132.66|130.16|132.59|130.09|17
1624453580000|2021-06-23 13:06:20|132.62|130.12|132.63|130.13|132.64|130.14|132.58|130.08|18
1624453590000|2021-06-23 13:06:30|132.59|130.09|132.54|130.04|132.59|130.09|132.49|129.99|16
1624453600000|2021-06-23 13:06:40|132.55|130.05|132.45|129.95|132.55|130.05|132.45|129.95|18
1624453610000|2021-06-23 13:06:50|132.44|129.94|132.36|129.86|132.44|129.94|132.34|129.84|25
1624453620000|2021-06-23 13:07:00|132.38|129.88|132.56|130.06|132.57|130.07|132.38|129.88|20
1624453630000|2021-06-23 13:07:10|132.55|130.05|132.43|129.93|132.56|130.06|132.42|129.92|19
1624453640000|2021-06-23 13:07:20|132.42|129.92|132.35|129.85|132.43|129.93|132.35|129.85|23
1624453650000|2021-06-23 13:07:30|132.34|129.84|132.31|129.81|132.4|129.9|132.31|129.81|19
1624453660000|2021-06-23 13:07:40|132.3|129.8|132.27|129.77|132.33|129.83|132.26|129.76|28
1624453670000|2021-06-23 13:07:50|132.29|129.79|132.2|129.7|132.38|129.88|132.2|129.7|26
1624453680000|2021-06-23 13:08:00|132.18|129.68|132.23|129.73|132.24|129.74|132.14|129.64|18
1624453690000|2021-06-23 13:08:10|132.24|129.74|132.18|129.68|132.24|129.74|132.18|129.68|15
1624453700000|2021-06-23 13:08:20|132.22|129.72|132.24|129.74|132.24|129.74|132.2|129.7|13
1624453710000|2021-06-23 13:08:30|132.23|129.73|132.24|129.74|132.24|129.74|132.23|129.73|10
1624453720000|2021-06-23 13:08:40|132.23|129.73|132.17|129.67|132.23|129.73|132.17|129.67|6
1624453730000|2021-06-23 13:08:50|132.16|129.66|132.16|129.66|132.16|129.66|132.11|129.61|24
1624453740000|2021-06-23 13:09:00|132.18|129.68|132.34|129.84|132.35|129.85|132.16|129.66|22
1624453750000|2021-06-23 13:09:10|132.33|129.83|132.5|130|132.5|130|132.32|129.82|14
1624453760000|2021-06-23 13:09:20|132.51|130.01|132.54|130.04|132.62|130.12|132.48|129.98|23
1624453770000|2021-06-23 13:09:30|132.56|130.06|132.44|129.94|132.56|130.06|132.4|129.9|27
1624453780000|2021-06-23 13:09:40|132.41|129.91|132.38|129.88|132.42|129.92|132.35|129.85|14
1624453790000|2021-06-23 13:09:50|132.42|129.92|132.44|129.94|132.44|129.94|132.4|129.9|14
1624453800000|2021-06-23 13:10:00|132.47|129.97|132.63|130.13|132.63|130.13|132.46|129.96|18
1624453810000|2021-06-23 13:10:10|132.61|130.11|132.67|130.17|132.69|130.19|132.61|130.11|17
1624453820000|2021-06-23 13:10:20|132.72|130.22|132.7|130.2|132.73|130.23|132.68|130.18|9
1624453830000|2021-06-23 13:10:30|132.69|130.19|132.77|130.27|132.77|130.27|132.69|130.19|12
1624453840000|2021-06-23 13:10:40|132.76|130.26|133.02|130.52|133.08|130.58|132.76|130.26|24
1624453850000|2021-06-23 13:10:50|133.01|130.51|133.35|130.85|133.36|130.86|132.97|130.47|23
1624453860000|2021-06-23 13:11:00|133.34|130.84|133.26|130.76|133.35|130.85|133.13|130.63|19
1624453870000|2021-06-23 13:11:10|133.25|130.75|133.24|130.74|133.25|130.75|133.22|130.72|19
1624453880000|2021-06-23 13:11:20|133.25|130.75|133.47|130.97|133.47|130.97|133.25|130.75|21
1624453890000|2021-06-23 13:11:30|133.45|130.95|133.46|130.96|133.46|130.96|133.35|130.85|22
1624453900000|2021-06-23 13:11:40|133.48|130.98|133.53|131.03|133.56|131.06|133.48|130.98|20
1624453910000|2021-06-23 13:11:50|133.55|131.05|133.58|131.08|133.58|131.08|133.55|131.05|21
1624453920000|2021-06-23 13:12:00|133.62|131.12|133.62|131.12|133.64|131.14|133.53|131.03|21
1624453930000|2021-06-23 13:12:10|133.63|131.13|133.55|131.05|133.63|131.13|133.54|131.04|21
1624453940000|2021-06-23 13:12:20|133.56|131.06|133.58|131.08|133.59|131.09|133.55|131.05|11
1624453950000|2021-06-23 13:12:30|133.59|131.09|133.82|131.32|133.83|131.33|133.59|131.09|21
1624453960000|2021-06-23 13:12:40|133.81|131.31|133.84|131.34|133.84|131.34|133.8|131.3|17
1624453970000|2021-06-23 13:12:50|133.83|131.33|133.76|131.26|133.83|131.33|133.71|131.21|27
1624453980000|2021-06-23 13:13:00|133.75|131.25|133.8|131.3|133.8|131.3|133.74|131.24|16
1624453990000|2021-06-23 13:13:10|133.81|131.31|133.79|131.29|133.81|131.31|133.75|131.25|15
1624454000000|2021-06-23 13:13:20|133.8|131.3|133.8|131.3|133.83|131.33|133.79|131.29|12
1624454010000|2021-06-23 13:13:30|133.79|131.29|133.81|131.31|133.85|131.35|133.78|131.28|21
1624454020000|2021-06-23 13:13:40|133.8|131.3|133.82|131.32|133.83|131.33|133.79|131.29|19
1624454030000|2021-06-23 13:13:50|133.81|131.31|133.87|131.37|133.87|131.37|133.79|131.29|16
1624454040000|2021-06-23 13:14:00|133.86|131.36|134|131.5|134.01|131.51|133.86|131.36|18
1624454050000|2021-06-23 13:14:10|134.01|131.51|134.13|131.63|134.13|131.63|134.01|131.51|20
1624454060000|2021-06-23 13:14:20|134.18|131.68|134.81|132.31|134.82|132.32|134.18|131.68|30
1624454070000|2021-06-23 13:14:30|134.8|132.3|134.86|132.36|134.92|132.42|134.77|132.27|25
1624454080000|2021-06-23 13:14:40|134.88|132.38|134.93|132.43|134.98|132.48|134.76|132.26|25
1624454090000|2021-06-23 13:14:50|134.94|132.44|134.7|132.2|134.94|132.44|134.69|132.19|32
1624454100000|2021-06-23 13:15:00|134.69|132.19|134.49|131.99|134.71|132.21|134.41|131.91|29
1624454110000|2021-06-23 13:15:10|134.35|131.85|134.29|131.79|134.49|131.99|134.29|131.79|30
1624454120000|2021-06-23 13:15:20|134.27|131.77|134.11|131.61|134.27|131.77|134.08|131.58|28
1624454130000|2021-06-23 13:15:30|134.2|131.7|134.19|131.69|134.2|131.7|134.04|131.54|30
1624454140000|2021-06-23 13:15:40|134.2|131.7|134.27|131.77|134.3|131.8|134.19|131.69|19
1624454150000|2021-06-23 13:15:50|134.26|131.76|134.25|131.75|134.27|131.77|134.23|131.73|15
1624454160000|2021-06-23 13:16:00|134.24|131.74|134.22|131.72|134.25|131.75|134.04|131.54|31
1624454170000|2021-06-23 13:16:10|134.21|131.71|134.3|131.8|134.33|131.83|134.19|131.69|21
1624454180000|2021-06-23 13:16:20|134.29|131.79|134.28|131.78|134.31|131.81|134.23|131.73|32
1624454190000|2021-06-23 13:16:30|134.26|131.76|134.16|131.66|134.26|131.76|134.13|131.63|24
1624454200000|2021-06-23 13:16:40|134.15|131.65|134.14|131.64|134.15|131.65|134.05|131.55|27
1624454210000|2021-06-23 13:16:50|134.17|131.67|134.16|131.66|134.2|131.7|134.13|131.63|25
1624454220000|2021-06-23 13:17:00|134.17|131.67|134.15|131.65|134.17|131.67|134.08|131.58|24
1624454230000|2021-06-23 13:17:10|134.17|131.67|134.23|131.73|134.23|131.73|134.16|131.66|17
1624454240000|2021-06-23 13:17:20|134.22|131.72|134.16|131.66|134.24|131.74|134.16|131.66|17
1624454250000|2021-06-23 13:17:30|134.17|131.67|134.21|131.71|134.23|131.73|134.16|131.66|18
1624454260000|2021-06-23 13:17:40|134.19|131.69|134.08|131.58|134.21|131.71|134.06|131.56|23
1624454270000|2021-06-23 13:17:50|134.07|131.57|134.03|131.53|134.13|131.63|134.02|131.52|30
1624454280000|2021-06-23 13:18:00|134.02|131.52|134.27|131.77|134.27|131.77|134.01|131.51|30
1624454290000|2021-06-23 13:18:10|134.28|131.78|134.32|131.82|134.32|131.82|134.21|131.71|20
1624454300000|2021-06-23 13:18:20|134.31|131.81|134.34|131.84|134.37|131.87|134.31|131.81|23
1624454310000|2021-06-23 13:18:30|134.35|131.85|134.29|131.79|134.37|131.87|134.29|131.79|19
1624454320000|2021-06-23 13:18:40|134.33|131.83|134.24|131.74|134.34|131.84|134.24|131.74|24
1624454330000|2021-06-23 13:18:50|134.22|131.72|134.28|131.78|134.28|131.78|134.21|131.71|16
1624454340000|2021-06-23 13:19:00|134.29|131.79|134.15|131.65|134.29|131.79|134.14|131.64|27
1624454350000|2021-06-23 13:19:10|134.17|131.67|134.08|131.58|134.21|131.71|134.06|131.56|22
1624454360000|2021-06-23 13:19:20|134.07|131.57|134.05|131.55|134.09|131.59|134.03|131.53|20
1624454370000|2021-06-23 13:19:30|134.04|131.54|134.1|131.6|134.1|131.6|134.03|131.53|25
1624454380000|2021-06-23 13:19:40|134.16|131.66|134.26|131.76|134.39|131.89|134.16|131.66|27
1624454390000|2021-06-23 13:19:50|134.25|131.75|134.29|131.79|134.3|131.8|134.24|131.74|14
1624454400000|2021-06-23 13:20:00|134.3|131.8|134.15|131.65|134.32|131.82|134.14|131.64|27
1624454410000|2021-06-23 13:20:10|134.16|131.66|134.36|131.86|134.36|131.86|134.16|131.66|22
1624454420000|2021-06-23 13:20:20|134.37|131.87|134.55|132.05|134.58|132.08|134.35|131.85|20
1624454430000|2021-06-23 13:20:30|134.5|132|134.44|131.94|134.53|132.03|134.36|131.86|25
1624454440000|2021-06-23 13:20:40|134.43|131.93|134.31|131.81|134.48|131.98|134.31|131.81|20
1624454450000|2021-06-23 13:20:50|134.28|131.78|134.19|131.69|134.3|131.8|134.15|131.65|18
1624454460000|2021-06-23 13:21:00|134.17|131.67|134.39|131.89|134.39|131.89|134.17|131.67|14
1624454470000|2021-06-23 13:21:10|134.38|131.88|134.3|131.8|134.38|131.88|134.3|131.8|13
1624454480000|2021-06-23 13:21:20|134.31|131.81|134.48|131.98|134.49|131.99|134.31|131.81|21
1624454490000|2021-06-23 13:21:30|134.5|132|134.51|132.01|134.52|132.02|134.49|131.99|13
1624454500000|2021-06-23 13:21:40|134.5|132|134.51|132.01|134.51|132.01|134.48|131.98|15
1624454510000|2021-06-23 13:21:50|134.49|131.99|134.5|132|134.51|132.01|134.48|131.98|12
1624454520000|2021-06-23 13:22:00|134.49|131.99|134.47|131.97|134.5|132|134.43|131.93|16
1624454530000|2021-06-23 13:22:10|134.48|131.98|134.49|131.99|134.5|132|134.48|131.98|7
1624454540000|2021-06-23 13:22:20|134.48|131.98|134.57|132.07|134.58|132.08|134.48|131.98|11
1624454550000|2021-06-23 13:22:30|134.53|132.03|134.56|132.06|134.59|132.09|134.53|132.03|11
1624454560000|2021-06-23 13:22:40|134.52|132.02|134.56|132.06|134.59|132.09|134.52|132.02|10
1624454570000|2021-06-23 13:22:50|134.57|132.07|134.63|132.13|134.65|132.15|134.55|132.05|12
1624454580000|2021-06-23 13:23:00|134.62|132.12|134.74|132.24|134.74|132.24|134.61|132.11|13
1624454590000|2021-06-23 13:23:10|134.75|132.25|134.75|132.25|134.79|132.29|134.74|132.24|13
1624454600000|2021-06-23 13:23:20|134.77|132.27|134.75|132.25|134.77|132.27|134.74|132.24|9
1624454610000|2021-06-23 13:23:30|134.74|132.24|134.69|132.19|134.75|132.25|134.69|132.19|20
1624454620000|2021-06-23 13:23:40|134.71|132.21|134.84|132.34|134.84|132.34|134.7|132.2|12
1624454630000|2021-06-23 13:23:50|134.85|132.35|134.79|132.29|134.85|132.35|134.79|132.29|9
1624454640000|2021-06-23 13:24:00|134.8|132.3|134.77|132.27|134.8|132.3|134.74|132.24|13
1624454650000|2021-06-23 13:24:10|134.76|132.26|134.77|132.27|134.8|132.3|134.76|132.26|12
1624454660000|2021-06-23 13:24:20|134.76|132.26|134.76|132.26|134.77|132.27|134.71|132.21|19
1624454670000|2021-06-23 13:24:30|134.77|132.27|134.8|132.3|134.8|132.3|134.73|132.23|21
1624454680000|2021-06-23 13:24:40|134.77|132.27|134.8|132.3|134.81|132.31|134.77|132.27|12
1624454690000|2021-06-23 13:24:50|134.81|132.31|134.79|132.29|134.81|132.31|134.79|132.29|7
1624454700000|2021-06-23 13:25:00|134.77|132.27|134.68|132.18|134.78|132.28|134.68|132.18|15
1624454710000|2021-06-23 13:25:10|134.67|132.17|134.62|132.12|134.7|132.2|134.6|132.1|15
1624454720000|2021-06-23 13:25:20|134.61|132.11|134.64|132.14|134.64|132.14|134.6|132.1|9
1624454730000|2021-06-23 13:25:30|134.66|132.16|134.55|132.05|134.66|132.16|134.55|132.05|19
1624454740000|2021-06-23 13:25:40|134.54|132.04|134.52|132.02|134.58|132.08|134.52|132.02|15
1624454750000|2021-06-23 13:25:50|134.49|131.99|134.44|131.94|134.52|132.02|134.42|131.92|20
1624454760000|2021-06-23 13:26:00|134.43|131.93|134.51|132.01|134.51|132.01|134.41|131.91|20
1624454770000|2021-06-23 13:26:10|134.5|132|134.62|132.12|134.63|132.13|134.5|132|13
1624454780000|2021-06-23 13:26:20|134.58|132.08|134.58|132.08|134.6|132.1|134.56|132.06|16
1624454790000|2021-06-23 13:26:30|134.59|132.09|134.58|132.08|134.59|132.09|134.55|132.05|18
1624454800000|2021-06-23 13:26:40|134.56|132.06|134.66|132.16|134.68|132.18|134.56|132.06|12
1624454810000|2021-06-23 13:26:50|134.65|132.15|134.66|132.16|134.66|132.16|134.64|132.14|7
1624454820000|2021-06-23 13:27:00|134.68|132.18|134.72|132.22|134.73|132.23|134.63|132.13|13
1624454830000|2021-06-23 13:27:10|134.76|132.26|134.78|132.28|134.79|132.29|134.75|132.25|15
1624454840000|2021-06-23 13:27:20|134.77|132.27|134.85|132.35|134.85|132.35|134.77|132.27|8
1624454850000|2021-06-23 13:27:30|134.81|132.31|134.91|132.41|134.91|132.41|134.81|132.31|8
1624454860000|2021-06-23 13:27:40|134.92|132.42|134.91|132.41|134.95|132.45|134.81|132.31|24
1624454870000|2021-06-23 13:27:50|134.88|132.38|134.84|132.34|134.91|132.41|134.83|132.33|21
1624454880000|2021-06-23 13:28:00|134.85|132.35|134.7|132.2|134.85|132.35|134.67|132.17|18
1624454890000|2021-06-23 13:28:10|134.65|132.15|134.63|132.13|134.66|132.16|134.61|132.11|15
1624454900000|2021-06-23 13:28:20|134.62|132.12|134.68|132.18|134.68|132.18|134.61|132.11|12
1624454910000|2021-06-23 13:28:30|134.65|132.15|134.63|132.13|134.66|132.16|134.63|132.13|13
1624454920000|2021-06-23 13:28:40|134.61|132.11|134.65|132.15|134.67|132.17|134.61|132.11|14
1624454930000|2021-06-23 13:28:50|134.64|132.14|134.82|132.32|134.82|132.32|134.64|132.14|16
1624454940000|2021-06-23 13:29:00|134.83|132.33|134.81|132.31|134.83|132.33|134.79|132.29|11
1624454950000|2021-06-23 13:29:10|134.82|132.32|134.9|132.4|134.9|132.4|134.82|132.32|15
1624454960000|2021-06-23 13:29:20|134.88|132.38|134.82|132.32|134.91|132.41|134.82|132.32|17
1624454970000|2021-06-23 13:29:30|134.81|132.31|134.7|132.2|134.84|132.34|134.7|132.2|12
1624454980000|2021-06-23 13:29:40|134.69|132.19|134.61|132.11|134.69|132.19|134.6|132.1|15
1624454990000|2021-06-23 13:29:50|134.59|132.09|134.61|132.11|134.63|132.13|134.58|132.08|12
1624455000000|2021-06-23 13:30:00|134.65|132.15|134.76|132.26|134.81|132.31|134.64|132.14|22
1624455010000|2021-06-23 13:30:10|134.75|132.25|134.66|132.16|134.77|132.27|134.66|132.16|10
1624455020000|2021-06-23 13:30:20|134.65|132.15|134.51|132.01|134.65|132.15|134.5|132|22
1624455030000|2021-06-23 13:30:30|134.5|132|134.52|132.02|134.55|132.05|134.49|131.99|19
1624455040000|2021-06-23 13:30:40|134.51|132.01|134.65|132.15|134.67|132.17|134.51|132.01|15
1624455050000|2021-06-23 13:30:50|134.66|132.16|134.6|132.1|134.7|132.2|134.6|132.1|11
1624455060000|2021-06-23 13:31:00|134.58|132.08|134.53|132.03|134.58|132.08|134.47|131.97|19
1624455070000|2021-06-23 13:31:10|134.52|132.02|134.48|131.98|134.54|132.04|134.48|131.98|14
1624455080000|2021-06-23 13:31:20|134.46|131.96|134.46|131.96|134.5|132|134.46|131.96|13
1624455090000|2021-06-23 13:31:30|134.47|131.97|134.48|131.98|134.48|131.98|134.46|131.96|12
1624455100000|2021-06-23 13:31:40|134.49|131.99|134.47|131.97|134.49|131.99|134.47|131.97|11
1624455110000|2021-06-23 13:31:50|134.46|131.96|134.48|131.98|134.48|131.98|134.43|131.93|13
1624455120000|2021-06-23 13:32:00|134.5|132|134.53|132.03|134.53|132.03|134.45|131.95|16
1624455130000|2021-06-23 13:32:10|134.52|132.02|134.52|132.02|134.55|132.05|134.46|131.96|24
1624455140000|2021-06-23 13:32:20|134.49|131.99|134.48|131.98|134.52|132.02|134.45|131.95|20
1624455150000|2021-06-23 13:32:30|134.46|131.96|134.44|131.94|134.46|131.96|134.37|131.87|17
1624455160000|2021-06-23 13:32:40|134.42|131.92|134.36|131.86|134.42|131.92|134.31|131.81|15
1624455170000|2021-06-23 13:32:50|134.31|131.81|134.31|131.81|134.4|131.9|134.25|131.75|19
1624455180000|2021-06-23 13:33:00|134.3|131.8|134.39|131.89|134.39|131.89|134.3|131.8|20
1624455190000|2021-06-23 13:33:10|134.4|131.9|134.42|131.92|134.42|131.92|134.28|131.78|21
1624455200000|2021-06-23 13:33:20|134.44|131.94|134.39|131.89|134.46|131.96|134.37|131.87|16
1624455210000|2021-06-23 13:33:30|134.38|131.88|134.44|131.94|134.44|131.94|134.33|131.83|19
1624455220000|2021-06-23 13:33:40|134.46|131.96|134.46|131.96|134.47|131.97|134.42|131.92|14
1624455230000|2021-06-23 13:33:50|134.47|131.97|134.47|131.97|134.47|131.97|134.45|131.95|11
1624455240000|2021-06-23 13:34:00|134.46|131.96|134.46|131.96|134.48|131.98|134.45|131.95|9
1624455250000|2021-06-23 13:34:10|134.47|131.97|134.46|131.96|134.52|132.02|134.45|131.95|10
1624455260000|2021-06-23 13:34:20|134.45|131.95|134.42|131.92|134.51|132.01|134.42|131.92|10
1624455270000|2021-06-23 13:34:30|134.44|131.94|134.38|131.88|134.45|131.95|134.37|131.87|14
1624455280000|2021-06-23 13:34:40|134.36|131.86|134.45|131.95|134.45|131.95|134.36|131.86|15
1624455290000|2021-06-23 13:34:50|134.46|131.96|134.44|131.94|134.49|131.99|134.44|131.94|17
1624455300000|2021-06-23 13:35:00|134.43|131.93|134.36|131.86|134.45|131.95|134.36|131.86|15
1624455310000|2021-06-23 13:35:10|134.33|131.83|134.35|131.85|134.37|131.87|134.33|131.83|9
1624455320000|2021-06-23 13:35:20|134.33|131.83|134.28|131.78|134.33|131.83|134.25|131.75|11
1624455330000|2021-06-23 13:35:30|134.29|131.79|134.25|131.75|134.3|131.8|134.23|131.73|15
1624455340000|2021-06-23 13:35:40|134.21|131.71|134.28|131.78|134.28|131.78|134.21|131.71|20
1624455350000|2021-06-23 13:35:50|134.29|131.79|134.2|131.7|134.29|131.79|134.2|131.7|8
1624455360000|2021-06-23 13:36:00|134.16|131.66|134.26|131.76|134.28|131.78|134.16|131.66|13
1624455370000|2021-06-23 13:36:10|134.27|131.77|134.22|131.72|134.27|131.77|134.16|131.66|18
1624455380000|2021-06-23 13:36:20|134.23|131.73|134.22|131.72|134.24|131.74|134.17|131.67|10
1624455390000|2021-06-23 13:36:30|134.2|131.7|134.19|131.69|134.22|131.72|134.19|131.69|10
1624455400000|2021-06-23 13:36:40|134.18|131.68|134.21|131.71|134.21|131.71|134.18|131.68|2
1624455410000|2021-06-23 13:36:50|134.2|131.7|134.16|131.66|134.2|131.7|134.08|131.58|17
1624455420000|2021-06-23 13:37:00|134.15|131.65|133.94|131.44|134.15|131.65|133.94|131.44|21
1624455430000|2021-06-23 13:37:10|133.91|131.41|133.8|131.3|133.91|131.41|133.68|131.18|22
1624455440000|2021-06-23 13:37:20|133.77|131.27|133.65|131.15|133.81|131.31|133.64|131.14|21
1624455450000|2021-06-23 13:37:30|133.63|131.13|133.51|131.01|133.66|131.16|133.51|131.01|13
1624455460000|2021-06-23 13:37:40|133.52|131.02|133.53|131.03|133.61|131.11|133.52|131.02|22
1624455470000|2021-06-23 13:37:50|133.52|131.02|133.34|130.84|133.52|131.02|133.27|130.77|20
1624455480000|2021-06-23 13:38:00|133.31|130.81|133.4|130.9|133.4|130.9|133.07|130.57|29
1624455490000|2021-06-23 13:38:10|133.36|130.86|133.49|130.99|133.49|130.99|133.33|130.83|23
1624455500000|2021-06-23 13:38:20|133.48|130.98|133.29|130.79|133.5|131|133.29|130.79|20
1624455510000|2021-06-23 13:38:30|133.26|130.76|133.12|130.62|133.26|130.76|133.04|130.54|16
1624455520000|2021-06-23 13:38:40|133.11|130.61|133.15|130.65|133.15|130.65|133.05|130.55|17
1624455530000|2021-06-23 13:38:50|133.13|130.63|133.08|130.58|133.19|130.69|133.08|130.58|19
1624455540000|2021-06-23 13:39:00|133.07|130.57|132.68|130.18|133.07|130.57|132.68|130.18|23
1624455550000|2021-06-23 13:39:10|132.65|130.15|132.7|130.2|132.77|130.27|132.54|130.04|25
1624455560000|2021-06-23 13:39:20|132.75|130.25|132.85|130.35|132.86|130.36|132.67|130.17|25
1624455570000|2021-06-23 13:39:30|132.84|130.34|132.79|130.29|132.87|130.37|132.71|130.21|23
1624455580000|2021-06-23 13:39:40|132.77|130.27|132.92|130.42|133|130.5|132.77|130.27|23
1624455590000|2021-06-23 13:39:50|132.87|130.37|132.93|130.43|132.96|130.46|132.87|130.37|20
1624455600000|2021-06-23 13:40:00|132.92|130.42|133.11|130.61|133.11|130.61|132.9|130.4|17
1624455610000|2021-06-23 13:40:10|133.08|130.58|132.83|130.33|133.08|130.58|132.83|130.33|20
1624455620000|2021-06-23 13:40:20|132.82|130.32|132.86|130.36|132.86|130.36|132.77|130.27|23
1624455630000|2021-06-23 13:40:30|132.84|130.34|132.89|130.39|132.89|130.39|132.82|130.32|24
1624455640000|2021-06-23 13:40:40|132.92|130.42|132.94|130.44|132.96|130.46|132.92|130.42|21
1624455650000|2021-06-23 13:40:50|132.95|130.45|132.9|130.4|133|130.5|132.9|130.4|18
1624455660000|2021-06-23 13:41:00|132.89|130.39|132.77|130.27|132.9|130.4|132.73|130.23|19
1624455670000|2021-06-23 13:41:10|132.79|130.29|132.75|130.25|132.82|130.32|132.64|130.14|25
1624455680000|2021-06-23 13:41:20|132.73|130.23|132.57|130.07|132.74|130.24|132.57|130.07|20
1624455690000|2021-06-23 13:41:30|132.56|130.06|132.54|130.04|132.59|130.09|132.53|130.03|15
1624455700000|2021-06-23 13:41:40|132.51|130.01|132.62|130.12|132.65|130.15|132.49|129.99|22
1624455710000|2021-06-23 13:41:50|132.59|130.09|132.64|130.14|132.66|130.16|132.51|130.01|19
1624455720000|2021-06-23 13:42:00|132.67|130.17|132.7|130.2|132.81|130.31|132.66|130.16|17
1624455730000|2021-06-23 13:42:10|132.73|130.23|132.51|130.01|132.73|130.23|132.51|130.01|18
1624455740000|2021-06-23 13:42:20|132.48|129.98|132.5|130|132.53|130.03|132.42|129.92|23
1624455750000|2021-06-23 13:42:30|132.49|129.99|132.51|130.01|132.51|130.01|132.38|129.88|20
1624455760000|2021-06-23 13:42:40|132.53|130.03|132.58|130.08|132.58|130.08|132.46|129.96|18
1624455770000|2021-06-23 13:42:50|132.57|130.07|132.5|130|132.65|130.15|132.5|130|16
1624455780000|2021-06-23 13:43:00|132.49|129.99|132.42|129.92|132.49|129.99|132.3|129.8|18
1624455790000|2021-06-23 13:43:10|132.41|129.91|132.41|129.91|132.45|129.95|132.36|129.86|19
1624455800000|2021-06-23 13:43:20|132.4|129.9|132.38|129.88|132.45|129.95|132.36|129.86|23
1624455810000|2021-06-23 13:43:30|132.4|129.9|132.51|130.01|132.54|130.04|132.38|129.88|19
1624455820000|2021-06-23 13:43:40|132.5|130|132.49|129.99|132.54|130.04|132.46|129.96|17
1624455830000|2021-06-23 13:43:50|132.44|129.94|132.29|129.79|132.44|129.94|132.27|129.77|16
1624455840000|2021-06-23 13:44:00|132.3|129.8|132.47|129.97|132.47|129.97|132.29|129.79|13
1624455850000|2021-06-23 13:44:10|132.48|129.98|132.44|129.94|132.59|130.09|132.44|129.94|18
1624455860000|2021-06-23 13:44:20|132.43|129.93|132.48|129.98|132.5|130|132.38|129.88|16
1624455870000|2021-06-23 13:44:30|132.49|129.99|132.5|130|132.57|130.07|132.44|129.94|20
1624455880000|2021-06-23 13:44:40|132.45|129.95|132.36|129.86|132.49|129.99|132.35|129.85|16
1624455890000|2021-06-23 13:44:50|132.35|129.85|132.33|129.83|132.35|129.85|132.23|129.73|24
1624455900000|2021-06-23 13:45:00|132.34|129.84|132.24|129.74|132.34|129.84|132.22|129.72|18
1624455910000|2021-06-23 13:45:10|132.23|129.73|132.16|129.66|132.23|129.73|132.08|129.58|19
1624455920000|2021-06-23 13:45:20|132.17|129.67|132.18|129.68|132.21|129.71|132.11|129.61|14
1624455930000|2021-06-23 13:45:30|132.15|129.65|131.93|129.43|132.18|129.68|131.93|129.43|19
1624455940000|2021-06-23 13:45:40|131.91|129.41|131.79|129.29|131.92|129.42|131.79|129.29|21
1624455950000|2021-06-23 13:45:50|131.78|129.28|131.76|129.26|131.83|129.33|131.76|129.26|21
1624455960000|2021-06-23 13:46:00|131.77|129.27|131.83|129.33|131.84|129.34|131.75|129.25|20
1624455970000|2021-06-23 13:46:10|131.84|129.34|131.71|129.21|131.91|129.41|131.68|129.18|21
1624455980000|2021-06-23 13:46:20|131.73|129.23|131.71|129.21|131.75|129.25|131.69|129.19|18
1624455990000|2021-06-23 13:46:30|131.69|129.19|131.47|128.97|131.69|129.19|131.46|128.96|21
1624456000000|2021-06-23 13:46:40|131.49|128.99|131.76|129.26|131.76|129.26|131.47|128.97|21
1624456010000|2021-06-23 13:46:50|131.75|129.25|131.56|129.06|131.76|129.26|131.54|129.04|18
1624456020000|2021-06-23 13:47:00|131.59|129.09|131.69|129.19|131.71|129.21|131.59|129.09|14
1624456030000|2021-06-23 13:47:10|131.73|129.23|131.85|129.35|131.85|129.35|131.72|129.22|15
1624456040000|2021-06-23 13:47:20|131.8|129.3|131.85|129.35|131.88|129.38|131.79|129.29|13
1624456050000|2021-06-23 13:47:30|131.81|129.31|131.97|129.47|131.98|129.48|131.79|129.29|19
1624456060000|2021-06-23 13:47:40|131.95|129.45|131.95|129.45|132.01|129.51|131.95|129.45|15
1624456070000|2021-06-23 13:47:50|131.96|129.46|131.98|129.48|132|129.5|131.91|129.41|15
1624456080000|2021-06-23 13:48:00|131.97|129.47|132.16|129.66|132.17|129.67|131.97|129.47|21
1624456090000|2021-06-23 13:48:10|132.15|129.65|132.04|129.54|132.15|129.65|131.95|129.45|22
1624456100000|2021-06-23 13:48:20|132.03|129.53|131.96|129.46|132.04|129.54|131.94|129.44|13
1624456110000|2021-06-23 13:48:30|131.87|129.37|131.99|129.49|132.02|129.52|131.87|129.37|19
1624456120000|2021-06-23 13:48:40|132|129.5|131.98|129.48|132|129.5|131.95|129.45|14
1624456130000|2021-06-23 13:48:50|131.97|129.47|131.83|129.33|131.97|129.47|131.83|129.33|18
1624456140000|2021-06-23 13:49:00|131.82|129.32|131.83|129.33|131.86|129.36|131.82|129.32|13
1624456150000|2021-06-23 13:49:10|131.84|129.34|131.85|129.35|131.92|129.42|131.83|129.33|17
1624456160000|2021-06-23 13:49:20|131.84|129.34|131.87|129.37|131.89|129.39|131.82|129.32|18
1624456170000|2021-06-23 13:49:30|131.9|129.4|131.89|129.39|131.93|129.43|131.88|129.38|13
1624456180000|2021-06-23 13:49:40|131.88|129.38|131.95|129.45|131.95|129.45|131.88|129.38|10
1624456190000|2021-06-23 13:49:50|131.94|129.44|131.96|129.46|131.97|129.47|131.91|129.41|18
1624456200000|2021-06-23 13:50:00|131.95|129.45|131.94|129.44|131.95|129.45|131.91|129.41|9
1624456210000|2021-06-23 13:50:10|131.93|129.43|131.9|129.4|131.93|129.43|131.89|129.39|11
1624456220000|2021-06-23 13:50:20|131.96|129.46|131.96|129.46|131.96|129.46|131.94|129.44|11
1624456230000|2021-06-23 13:50:30|131.91|129.41|131.9|129.4|131.91|129.41|131.88|129.38|15
1624456240000|2021-06-23 13:50:40|131.89|129.39|131.87|129.37|131.89|129.39|131.83|129.33|12
1624456250000|2021-06-23 13:50:50|131.88|129.38|131.99|129.49|131.99|129.49|131.84|129.34|16
1624456260000|2021-06-23 13:51:00|132|129.5|131.97|129.47|132.03|129.53|131.97|129.47|18
1624456270000|2021-06-23 13:51:10|131.98|129.48|131.96|129.46|132.01|129.51|131.95|129.45|10
1624456280000|2021-06-23 13:51:20|131.92|129.42|131.94|129.44|131.96|129.46|131.92|129.42|14
1624456290000|2021-06-23 13:51:30|131.97|129.47|131.97|129.47|131.99|129.49|131.96|129.46|10
1624456300000|2021-06-23 13:51:40|131.98|129.48|131.93|129.43|132.01|129.51|131.91|129.41|17
1624456310000|2021-06-23 13:51:50|131.94|129.44|131.93|129.43|131.96|129.46|131.93|129.43|14
1624456320000|2021-06-23 13:52:00|131.95|129.45|131.95|129.45|131.96|129.46|131.94|129.44|14
1624456330000|2021-06-23 13:52:10|131.94|129.44|131.94|129.44|131.96|129.46|131.94|129.44|6
1624456340000|2021-06-23 13:52:20|131.93|129.43|131.94|129.44|131.94|129.44|131.92|129.42|10
1624456350000|2021-06-23 13:52:30|131.92|129.42|131.92|129.42|131.95|129.45|131.92|129.42|17
1624456360000|2021-06-23 13:52:40|131.94|129.44|131.92|129.42|131.95|129.45|131.92|129.42|10
1624456370000|2021-06-23 13:52:50|131.93|129.43|131.95|129.45|131.96|129.46|131.92|129.42|12
1624456380000|2021-06-23 13:53:00|131.96|129.46|131.94|129.44|131.97|129.47|131.93|129.43|10
1624456390000|2021-06-23 13:53:10|131.93|129.43|131.94|129.44|131.96|129.46|131.93|129.43|14
1624456400000|2021-06-23 13:53:20|131.95|129.45|131.93|129.43|131.95|129.45|131.93|129.43|10
1624456410000|2021-06-23 13:53:30|131.92|129.42|131.93|129.43|131.97|129.47|131.91|129.41|15
1624456420000|2021-06-23 13:53:40|131.94|129.44|131.94|129.44|131.95|129.45|131.93|129.43|7
1624456430000|2021-06-23 13:53:50|131.93|129.43|131.97|129.47|131.98|129.48|131.93|129.43|10
1624456440000|2021-06-23 13:54:00|131.96|129.46|131.95|129.45|131.97|129.47|131.94|129.44|11
1624456450000|2021-06-23 13:54:10|131.96|129.46|131.94|129.44|131.98|129.48|131.94|129.44|12
1624456460000|2021-06-23 13:54:20|131.93|129.43|131.96|129.46|131.97|129.47|131.93|129.43|9
1624456470000|2021-06-23 13:54:30|131.95|129.45|131.94|129.44|131.96|129.46|131.93|129.43|10
1624456480000|2021-06-23 13:54:40|131.97|129.47|131.92|129.42|131.98|129.48|131.88|129.38|16
1624456490000|2021-06-23 13:54:50|131.91|129.41|131.72|129.22|131.91|129.41|131.72|129.22|18
1624456500000|2021-06-23 13:55:00|131.73|129.23|131.62|129.12|131.73|129.23|131.56|129.06|18
1624456510000|2021-06-23 13:55:10|131.58|129.08|131.45|128.95|131.59|129.09|131.45|128.95|15
1624456520000|2021-06-23 13:55:20|131.43|128.93|131.3|128.8|131.43|128.93|131.3|128.8|14
1624456530000|2021-06-23 13:55:30|131.29|128.79|131.19|128.69|131.29|128.79|131.19|128.69|18
1624456540000|2021-06-23 13:55:40|131.2|128.7|131.41|128.91|131.41|128.91|131.2|128.7|19
1624456550000|2021-06-23 13:55:50|131.39|128.89|131.22|128.72|131.39|128.89|131.2|128.7|22
1624456560000|2021-06-23 13:56:00|131.21|128.71|131.14|128.64|131.21|128.71|131.03|128.53|22
1624456570000|2021-06-23 13:56:10|131.13|128.63|131.01|128.51|131.13|128.63|130.97|128.47|17
1624456580000|2021-06-23 13:56:20|131.05|128.55|130.83|128.33|131.05|128.55|130.83|128.33|18
1624456590000|2021-06-23 13:56:30|130.84|128.34|130.91|128.41|130.94|128.44|130.83|128.33|21
1624456600000|2021-06-23 13:56:40|130.89|128.39|130.98|128.48|130.98|128.48|130.89|128.39|16
1624456610000|2021-06-23 13:56:50|130.99|128.49|131.07|128.57|131.07|128.57|130.99|128.49|18
1624456620000|2021-06-23 13:57:00|131.11|128.61|131.16|128.66|131.17|128.67|131.11|128.61|13
1624456630000|2021-06-23 13:57:10|131.15|128.65|130.91|128.41|131.15|128.65|130.9|128.4|24
1624456640000|2021-06-23 13:57:20|130.94|128.44|130.89|128.39|130.94|128.44|130.89|128.39|21
1624456650000|2021-06-23 13:57:30|130.9|128.4|130.89|128.39|130.93|128.43|130.84|128.34|22
1624456660000|2021-06-23 13:57:40|130.9|128.4|130.89|128.39|130.9|128.4|130.78|128.28|19
1624456670000|2021-06-23 13:57:50|130.9|128.4|130.79|128.29|130.92|128.42|130.79|128.29|16
1624456680000|2021-06-23 13:58:00|130.83|128.33|130.64|128.14|130.83|128.33|130.64|128.14|15
1624456690000|2021-06-23 13:58:10|130.59|128.09|130.58|128.08|130.59|128.09|130.5|128|21
1624456700000|2021-06-23 13:58:20|130.59|128.09|130.64|128.14|130.64|128.14|130.54|128.04|15
1624456710000|2021-06-23 13:58:30|130.66|128.16|130.69|128.19|130.74|128.24|130.66|128.16|14
1624456720000|2021-06-23 13:58:40|130.68|128.18|130.6|128.1|130.68|128.18|130.55|128.05|18
1624456730000|2021-06-23 13:58:50|130.59|128.09|130.57|128.07|130.61|128.11|130.55|128.05|18
1624456740000|2021-06-23 13:59:00|130.56|128.06|130.68|128.18|130.71|128.21|130.56|128.06|17
1624456750000|2021-06-23 13:59:10|130.69|128.19|130.67|128.17|130.72|128.22|130.65|128.15|20
1624456760000|2021-06-23 13:59:20|130.62|128.12|130.86|128.36|130.87|128.37|130.62|128.12|21
1624456770000|2021-06-23 13:59:30|130.85|128.35|130.84|128.34|130.93|128.43|130.83|128.33|19
1624456780000|2021-06-23 13:59:40|130.83|128.33|130.74|128.24|130.88|128.38|130.74|128.24|14
1624456790000|2021-06-23 13:59:50|130.72|128.22|130.72|128.22|130.82|128.32|130.65|128.15|23
1624456800000|2021-06-23 14:00:00|130.74|128.24|130.51|128.01|130.76|128.26|130.49|127.99|21
1624456810000|2021-06-23 14:00:10|130.5|128|130.42|127.92|130.55|128.05|130.41|127.91|20
1624456820000|2021-06-23 14:00:20|130.36|127.86|129.96|127.46|130.36|127.86|129.96|127.46|22
1624456830000|2021-06-23 14:00:30|129.94|127.44|129.9|127.4|129.99|127.49|129.79|127.29|24
1624456840000|2021-06-23 14:00:40|129.89|127.39|129.76|127.26|129.9|127.4|129.72|127.22|20
1624456850000|2021-06-23 14:00:50|129.75|127.25|129.77|127.27|129.87|127.37|129.75|127.25|20
1624456860000|2021-06-23 14:01:00|129.78|127.28|129.81|127.31|129.83|127.33|129.78|127.28|15
1624456870000|2021-06-23 14:01:10|129.82|127.32|129.77|127.27|129.88|127.38|129.75|127.25|22
1624456880000|2021-06-23 14:01:20|129.76|127.26|129.85|127.35|129.86|127.36|129.75|127.25|16
1624456890000|2021-06-23 14:01:30|129.81|127.31|129.93|127.43|129.95|127.45|129.79|127.29|18
1624456900000|2021-06-23 14:01:40|129.92|127.42|129.64|127.14|129.92|127.42|129.63|127.13|19
1624456910000|2021-06-23 14:01:50|129.63|127.13|129.4|126.9|129.64|127.14|129.38|126.88|16
1624456920000|2021-06-23 14:02:00|129.44|126.94|129.61|127.11|129.72|127.22|129.44|126.94|23
1624456930000|2021-06-23 14:02:10|129.6|127.1|129.56|127.06|129.63|127.13|129.56|127.06|12
1624456940000|2021-06-23 14:02:20|129.53|127.03|129.43|126.93|129.58|127.08|129.42|126.92|23
1624456950000|2021-06-23 14:02:30|129.45|126.95|129.65|127.15|129.65|127.15|129.45|126.95|18
1624456960000|2021-06-23 14:02:40|129.63|127.13|129.66|127.16|129.66|127.16|129.6|127.1|15
1624456970000|2021-06-23 14:02:50|129.68|127.18|129.71|127.21|129.77|127.27|129.68|127.18|16
1624456980000|2021-06-23 14:03:00|129.67|127.17|129.66|127.16|129.74|127.24|129.65|127.15|19
1624456990000|2021-06-23 14:03:10|129.65|127.15|129.59|127.09|129.65|127.15|129.58|127.08|19
1624457000000|2021-06-23 14:03:20|129.55|127.05|129.6|127.1|129.6|127.1|129.47|126.97|24
1624457010000|2021-06-23 14:03:30|129.62|127.12|129.66|127.16|129.68|127.18|129.56|127.06|19
1624457020000|2021-06-23 14:03:40|129.63|127.13|129.71|127.21|129.71|127.21|129.62|127.12|16
1624457030000|2021-06-23 14:03:50|129.7|127.2|129.72|127.22|129.72|127.22|129.63|127.13|18
1624457040000|2021-06-23 14:04:00|129.73|127.23|129.75|127.25|129.75|127.25|129.65|127.15|16
1624457050000|2021-06-23 14:04:10|129.76|127.26|129.79|127.29|129.84|127.34|129.75|127.25|17
1624457060000|2021-06-23 14:04:20|129.78|127.28|129.72|127.22|129.8|127.3|129.7|127.2|18
1624457070000|2021-06-23 14:04:30|129.71|127.21|129.66|127.16|129.71|127.21|129.53|127.03|22
1624457080000|2021-06-23 14:04:40|129.67|127.17|129.71|127.21|129.73|127.23|129.64|127.14|20
1624457090000|2021-06-23 14:04:50|129.74|127.24|129.79|127.29|129.83|127.33|129.73|127.23|17
1624457100000|2021-06-23 14:05:00|129.83|127.33|129.9|127.4|129.9|127.4|129.8|127.3|16
1624457110000|2021-06-23 14:05:10|129.93|127.43|129.89|127.39|129.94|127.44|129.86|127.36|19
1624457120000|2021-06-23 14:05:20|129.9|127.4|129.97|127.47|129.98|127.48|129.87|127.37|18
1624457130000|2021-06-23 14:05:30|129.98|127.48|130.06|127.56|130.09|127.59|129.98|127.48|14
1624457140000|2021-06-23 14:05:40|130.07|127.57|130.1|127.6|130.2|127.7|130.07|127.57|14
1624457150000|2021-06-23 14:05:50|130.11|127.61|130.18|127.68|130.18|127.68|130.08|127.58|13
1624457160000|2021-06-23 14:06:00|130.19|127.69|130.14|127.64|130.21|127.71|130.14|127.64|15
1624457170000|2021-06-23 14:06:10|130.13|127.63|130.06|127.56|130.15|127.65|130.04|127.54|19
1624457180000|2021-06-23 14:06:20|130.07|127.57|130.05|127.55|130.07|127.57|130.04|127.54|14
1624457190000|2021-06-23 14:06:30|130.06|127.56|130.05|127.55|130.07|127.57|130.03|127.53|13
1624457200000|2021-06-23 14:06:40|130.04|127.54|129.95|127.45|130.05|127.55|129.93|127.43|17
1624457210000|2021-06-23 14:06:50|129.94|127.44|130|127.5|130.01|127.51|129.94|127.44|14
1624457220000|2021-06-23 14:07:00|129.98|127.48|129.99|127.49|130.01|127.51|129.98|127.48|10
1624457230000|2021-06-23 14:07:10|129.98|127.48|129.84|127.34|129.98|127.48|129.83|127.33|11
1624457240000|2021-06-23 14:07:20|129.83|127.33|129.71|127.21|129.83|127.33|129.69|127.19|16
1624457250000|2021-06-23 14:07:30|129.72|127.22|129.77|127.27|129.83|127.33|129.72|127.22|15
1624457260000|2021-06-23 14:07:40|129.76|127.26|129.78|127.28|129.78|127.28|129.68|127.18|16
1624457270000|2021-06-23 14:07:50|129.77|127.27|129.8|127.3|129.83|127.33|129.74|127.24|16
1624457280000|2021-06-23 14:08:00|129.81|127.31|129.85|127.35|129.85|127.35|129.78|127.28|13
1624457290000|2021-06-23 14:08:10|129.84|127.34|129.69|127.19|129.84|127.34|129.69|127.19|14
1624457300000|2021-06-23 14:08:20|129.68|127.18|129.62|127.12|129.74|127.24|129.61|127.11|21
1624457310000|2021-06-23 14:08:30|129.61|127.11|129.58|127.08|129.61|127.11|129.58|127.08|7
1624457320000|2021-06-23 14:08:40|129.59|127.09|129.61|127.11|129.61|127.11|129.58|127.08|12
1624457330000|2021-06-23 14:08:50|129.62|127.12|129.63|127.13|129.64|127.14|129.6|127.1|9
1624457340000|2021-06-23 14:09:00|129.65|127.15|129.87|127.37|129.87|127.37|129.65|127.15|17
1624457350000|2021-06-23 14:09:10|129.84|127.34|129.8|127.3|129.84|127.34|129.79|127.29|13
1624457360000|2021-06-23 14:09:20|129.81|127.31|129.79|127.29|129.82|127.32|129.78|127.28|14
1624457370000|2021-06-23 14:09:30|129.76|127.26|129.82|127.32|129.82|127.32|129.76|127.26|9
1624457380000|2021-06-23 14:09:40|129.81|127.31|129.81|127.31|129.84|127.34|129.78|127.28|11
1624457390000|2021-06-23 14:09:50|129.82|127.32|129.81|127.31|129.82|127.32|129.74|127.24|21
1624457400000|2021-06-23 14:10:00|129.8|127.3|129.78|127.28|129.82|127.32|129.78|127.28|15
1624457410000|2021-06-23 14:10:10|129.77|127.27|129.65|127.15|129.77|127.27|129.62|127.12|16
1624457420000|2021-06-23 14:10:20|129.66|127.16|129.74|127.24|129.75|127.25|129.65|127.15|10
1624457430000|2021-06-23 14:10:30|129.73|127.23|129.73|127.23|129.74|127.24|129.72|127.22|14
1624457440000|2021-06-23 14:10:40|129.72|127.22|129.76|127.26|129.77|127.27|129.72|127.22|15
1624457450000|2021-06-23 14:10:50|129.75|127.25|129.84|127.34|129.84|127.34|129.75|127.25|10
1624457460000|2021-06-23 14:11:00|129.83|127.33|129.79|127.29|129.84|127.34|129.79|127.29|14
1624457470000|2021-06-23 14:11:10|129.78|127.28|129.77|127.27|129.8|127.3|129.76|127.26|13
1624457480000|2021-06-23 14:11:20|129.79|127.29|129.62|127.12|129.79|127.29|129.6|127.1|17
1624457490000|2021-06-23 14:11:30|129.61|127.11|129.54|127.04|129.63|127.13|129.47|126.97|18
1624457500000|2021-06-23 14:11:40|129.55|127.05|129.53|127.03|129.56|127.06|129.52|127.02|19
1624457510000|2021-06-23 14:11:50|129.54|127.04|129.62|127.12|129.62|127.12|129.53|127.03|11
1624457520000|2021-06-23 14:12:00|129.63|127.13|129.64|127.14|129.64|127.14|129.62|127.12|16
1624457530000|2021-06-23 14:12:10|129.65|127.15|129.52|127.02|129.66|127.16|129.49|126.99|22
1624457540000|2021-06-23 14:12:20|129.51|127.01|129.66|127.16|129.66|127.16|129.51|127.01|20
1624457550000|2021-06-23 14:12:30|129.65|127.15|129.75|127.25|129.75|127.25|129.64|127.14|16
1624457560000|2021-06-23 14:12:40|129.74|127.24|129.78|127.28|129.78|127.28|129.71|127.21|18
1624457570000|2021-06-23 14:12:50|129.79|127.29|129.72|127.22|129.81|127.31|129.72|127.22|15
1624457580000|2021-06-23 14:13:00|129.73|127.23|129.79|127.29|129.82|127.32|129.73|127.23|13
1624457590000|2021-06-23 14:13:10|129.82|127.32|129.83|127.33|129.87|127.37|129.8|127.3|12
1624457600000|2021-06-23 14:13:20|129.84|127.34|129.85|127.35|129.87|127.37|129.84|127.34|8
1624457610000|2021-06-23 14:13:30|129.84|127.34|129.84|127.34|129.88|127.38|129.83|127.33|13
1624457620000|2021-06-23 14:13:40|129.83|127.33|129.85|127.35|129.86|127.36|129.82|127.32|11
1624457630000|2021-06-23 14:13:50|129.84|127.34|129.84|127.34|129.86|127.36|129.84|127.34|6
1624457640000|2021-06-23 14:14:00|129.86|127.36|129.67|127.17|129.86|127.36|129.66|127.16|12
1624457650000|2021-06-23 14:14:10|129.68|127.18|129.72|127.22|129.72|127.22|129.66|127.16|13
1624457660000|2021-06-23 14:14:20|129.71|127.21|129.67|127.17|129.72|127.22|129.66|127.16|18
1624457670000|2021-06-23 14:14:30|129.68|127.18|129.66|127.16|129.68|127.18|129.65|127.15|10
1624457680000|2021-06-23 14:14:40|129.65|127.15|129.68|127.18|129.68|127.18|129.58|127.08|15
1624457690000|2021-06-23 14:14:50|129.69|127.19|129.71|127.21|129.76|127.26|129.67|127.17|13
1624457700000|2021-06-23 14:15:00|129.72|127.22|129.79|127.29|129.79|127.29|129.72|127.22|6
1624457710000|2021-06-23 14:15:10|129.8|127.3|129.88|127.38|129.88|127.38|129.8|127.3|10
1624457720000|2021-06-23 14:15:20|129.89|127.39|129.86|127.36|129.89|127.39|129.85|127.35|13
1624457730000|2021-06-23 14:15:30|129.87|127.37|129.99|127.49|129.99|127.49|129.87|127.37|12
1624457740000|2021-06-23 14:15:40|130|127.5|130.19|127.69|130.19|127.69|130|127.5|17
1624457750000|2021-06-23 14:15:50|130.21|127.71|130.15|127.65|130.22|127.72|130.12|127.62|13
1624457760000|2021-06-23 14:16:00|130.16|127.66|130.43|127.93|130.44|127.94|130.16|127.66|19
1624457770000|2021-06-23 14:16:10|130.44|127.94|130.49|127.99|130.5|128|130.44|127.94|13
1624457780000|2021-06-23 14:16:20|130.5|128|130.53|128.03|130.53|128.03|130.46|127.96|11
1624457790000|2021-06-23 14:16:30|130.54|128.04|130.48|127.98|130.57|128.07|130.48|127.98|15
1624457800000|2021-06-23 14:16:40|130.46|127.96|130.44|127.94|130.47|127.97|130.42|127.92|15
1624457810000|2021-06-23 14:16:50|130.43|127.93|130.38|127.88|130.45|127.95|130.33|127.83|18
1624457820000|2021-06-23 14:17:00|130.36|127.86|130.25|127.75|130.37|127.87|130.25|127.75|16
1624457830000|2021-06-23 14:17:10|130.27|127.77|130.36|127.86|130.36|127.86|130.21|127.71|19
1624457840000|2021-06-23 14:17:20|130.29|127.79|130.12|127.62|130.29|127.79|130.11|127.61|19
1624457850000|2021-06-23 14:17:30|130.11|127.61|130.15|127.65|130.15|127.65|130.1|127.6|16
1624457860000|2021-06-23 14:17:40|130.16|127.66|130.3|127.8|130.32|127.82|130.15|127.65|18
1624457870000|2021-06-23 14:17:50|130.29|127.79|130.4|127.9|130.4|127.9|130.27|127.77|17
1624457880000|2021-06-23 14:18:00|130.42|127.92|130.44|127.94|130.47|127.97|130.37|127.87|13
1624457890000|2021-06-23 14:18:10|130.43|127.93|130.47|127.97|130.49|127.99|130.42|127.92|9
1624457900000|2021-06-23 14:18:20|130.49|127.99|130.45|127.95|130.51|128.01|130.43|127.93|13
1624457910000|2021-06-23 14:18:30|130.46|127.96|130.45|127.95|130.46|127.96|130.4|127.9|16
1624457920000|2021-06-23 14:18:40|130.46|127.96|130.38|127.88|130.46|127.96|130.35|127.85|15
1624457930000|2021-06-23 14:18:50|130.37|127.87|130.4|127.9|130.4|127.9|130.34|127.84|13
1624457940000|2021-06-23 14:19:00|130.41|127.91|130.48|127.98|130.49|127.99|130.41|127.91|9
1624457950000|2021-06-23 14:19:10|130.47|127.97|130.51|128.01|130.51|128.01|130.44|127.94|12
1624457960000|2021-06-23 14:19:20|130.52|128.02|130.52|128.02|130.54|128.04|130.44|127.94|16
1624457970000|2021-06-23 14:19:30|130.53|128.03|130.53|128.03|130.57|128.07|130.52|128.02|14
1624457980000|2021-06-23 14:19:40|130.52|128.02|130.47|127.97|130.53|128.03|130.47|127.97|10
1624457990000|2021-06-23 14:19:50|130.46|127.96|130.42|127.92|130.46|127.96|130.4|127.9|10
1624458000000|2021-06-23 14:20:00|130.41|127.91|130.43|127.93|130.44|127.94|130.41|127.91|6
1624458010000|2021-06-23 14:20:10|130.42|127.92|130.28|127.78|130.42|127.92|130.28|127.78|19
1624458020000|2021-06-23 14:20:20|130.27|127.77|130.32|127.82|130.33|127.83|130.23|127.73|14
1624458030000|2021-06-23 14:20:30|130.33|127.83|130.42|127.92|130.42|127.92|130.28|127.78|21
1624458040000|2021-06-23 14:20:40|130.44|127.94|130.53|128.03|130.53|128.03|130.43|127.93|17
1624458050000|2021-06-23 14:20:50|130.54|128.04|130.52|128.02|130.54|128.04|130.47|127.97|14
1624458060000|2021-06-23 14:21:00|130.53|128.03|130.52|128.02|130.56|128.06|130.52|128.02|13
1624458070000|2021-06-23 14:21:10|130.51|128.01|130.57|128.07|130.57|128.07|130.45|127.95|17
1624458080000|2021-06-23 14:21:20|130.59|128.09|130.59|128.09|130.61|128.11|130.54|128.04|21
1624458090000|2021-06-23 14:21:30|130.6|128.1|130.54|128.04|130.62|128.12|130.53|128.03|14
1624458100000|2021-06-23 14:21:40|130.53|128.03|130.59|128.09|130.61|128.11|130.53|128.03|19
1624458110000|2021-06-23 14:21:50|130.57|128.07|130.58|128.08|130.59|128.09|130.53|128.03|19
1624458120000|2021-06-23 14:22:00|130.59|128.09|130.41|127.91|130.59|128.09|130.41|127.91|17
1624458130000|2021-06-23 14:22:10|130.42|127.92|130.54|128.04|130.54|128.04|130.41|127.91|14
1624458140000|2021-06-23 14:22:20|130.55|128.05|130.5|128|130.55|128.05|130.49|127.99|9
1624458150000|2021-06-23 14:22:30|130.52|128.02|130.53|128.03|130.6|128.1|130.52|128.02|15
1624458160000|2021-06-23 14:22:40|130.52|128.02|130.57|128.07|130.58|128.08|130.51|128.01|13
1624458170000|2021-06-23 14:22:50|130.54|128.04|130.59|128.09|130.59|128.09|130.46|127.96|12
1624458180000|2021-06-23 14:23:00|130.61|128.11|130.72|128.22|130.72|128.22|130.6|128.1|15
1624458190000|2021-06-23 14:23:10|130.7|128.2|130.72|128.22|130.76|128.26|130.68|128.18|14
1624458200000|2021-06-23 14:23:20|130.73|128.23|130.74|128.24|130.76|128.26|130.71|128.21|10
1624458210000|2021-06-23 14:23:30|130.73|128.23|130.75|128.25|130.75|128.25|130.7|128.2|13
1624458220000|2021-06-23 14:23:40|130.78|128.28|130.75|128.25|130.78|128.28|130.74|128.24|6
1624458230000|2021-06-23 14:23:50|130.74|128.24|130.74|128.24|130.77|128.27|130.73|128.23|7
1624458240000|2021-06-23 14:24:00|130.75|128.25|130.49|127.99|130.75|128.25|130.48|127.98|20
1624458250000|2021-06-23 14:24:10|130.48|127.98|130.56|128.06|130.56|128.06|130.47|127.97|10
1624458260000|2021-06-23 14:24:20|130.57|128.07|130.69|128.19|130.73|128.23|130.57|128.07|15
1624458270000|2021-06-23 14:24:30|130.72|128.22|130.72|128.22|130.74|128.24|130.67|128.17|15
1624458280000|2021-06-23 14:24:40|130.71|128.21|130.76|128.26|130.76|128.26|130.71|128.21|8
1624458290000|2021-06-23 14:24:50|130.75|128.25|130.72|128.22|130.78|128.28|130.72|128.22|17
1624458300000|2021-06-23 14:25:00|130.69|128.19|130.64|128.14|130.74|128.24|130.64|128.14|13
1624458310000|2021-06-23 14:25:10|130.63|128.13|130.7|128.2|130.7|128.2|130.53|128.03|18
1624458320000|2021-06-23 14:25:20|130.69|128.19|130.75|128.25|130.85|128.35|130.68|128.18|19
1624458330000|2021-06-23 14:25:30|130.76|128.26|130.65|128.15|130.82|128.32|130.65|128.15|16
1624458340000|2021-06-23 14:25:40|130.68|128.18|130.71|128.21|130.71|128.21|130.64|128.14|17
1624458350000|2021-06-23 14:25:50|130.72|128.22|130.7|128.2|130.73|128.23|130.66|128.16|18
1624458360000|2021-06-23 14:26:00|130.69|128.19|130.75|128.25|130.77|128.27|130.69|128.19|16
1624458370000|2021-06-23 14:26:10|130.74|128.24|130.76|128.26|130.79|128.29|130.74|128.24|18
1624458380000|2021-06-23 14:26:20|130.75|128.25|130.81|128.31|130.82|128.32|130.73|128.23|18
1624458390000|2021-06-23 14:26:30|130.8|128.3|130.81|128.31|130.83|128.33|130.76|128.26|16
1624458400000|2021-06-23 14:26:40|130.82|128.32|130.82|128.32|130.83|128.33|130.77|128.27|13
1624458410000|2021-06-23 14:26:50|130.81|128.31|130.82|128.32|130.83|128.33|130.8|128.3|9
1624458420000|2021-06-23 14:27:00|130.81|128.31|130.8|128.3|130.82|128.32|130.77|128.27|15
1624458430000|2021-06-23 14:27:10|130.82|128.32|130.89|128.39|130.9|128.4|130.8|128.3|20
1624458440000|2021-06-23 14:27:20|130.9|128.4|130.92|128.42|130.92|128.42|130.89|128.39|11
1624458450000|2021-06-23 14:27:30|130.93|128.43|130.99|128.49|131|128.5|130.91|128.41|14
1624458460000|2021-06-23 14:27:40|130.98|128.48|130.96|128.46|130.98|128.48|130.94|128.44|13
1624458470000|2021-06-23 14:27:50|130.97|128.47|130.94|128.44|130.97|128.47|130.94|128.44|8
1624458480000|2021-06-23 14:28:00|130.95|128.45|130.89|128.39|130.95|128.45|130.89|128.39|14
1624458490000|2021-06-23 14:28:10|130.9|128.4|130.84|128.34|130.9|128.4|130.81|128.31|14
1624458500000|2021-06-23 14:28:20|130.81|128.31|130.85|128.35|130.87|128.37|130.81|128.31|13
1624458510000|2021-06-23 14:28:30|130.86|128.36|130.86|128.36|130.87|128.37|130.85|128.35|9
1624458520000|2021-06-23 14:28:40|130.85|128.35|130.85|128.35|130.86|128.36|130.83|128.33|17
1624458530000|2021-06-23 14:28:50|130.84|128.34|130.79|128.29|130.86|128.36|130.79|128.29|10
1624458540000|2021-06-23 14:29:00|130.78|128.28|130.82|128.32|130.84|128.34|130.77|128.27|11
1624458550000|2021-06-23 14:29:10|130.83|128.33|130.83|128.33|130.87|128.37|130.82|128.32|14
1624458560000|2021-06-23 14:29:20|130.84|128.34|130.95|128.45|130.95|128.45|130.84|128.34|12
1624458570000|2021-06-23 14:29:30|130.94|128.44|130.97|128.47|130.97|128.47|130.94|128.44|10
1624458580000|2021-06-23 14:29:40|130.98|128.48|131.07|128.57|131.07|128.57|130.97|128.47|11
1624458590000|2021-06-23 14:29:50|131.08|128.58|131.02|128.52|131.08|128.58|131|128.5|13
1624458600000|2021-06-23 14:30:00|131.04|128.54|131.21|128.71|131.21|128.71|131.04|128.54|10
1624458610000|2021-06-23 14:30:10|131.22|128.72|131.32|128.82|131.37|128.87|131.22|128.72|16
1624458620000|2021-06-23 14:30:20|131.33|128.83|131.25|128.75|131.36|128.86|131.24|128.74|17
1624458630000|2021-06-23 14:30:30|131.27|128.77|131.21|128.71|131.28|128.78|131.21|128.71|19
1624458640000|2021-06-23 14:30:40|131.22|128.72|131.13|128.63|131.22|128.72|131.13|128.63|15
1624458650000|2021-06-23 14:30:50|131.11|128.61|131.1|128.6|131.11|128.61|131.06|128.56|16
1624458660000|2021-06-23 14:31:00|131.13|128.63|130.83|128.33|131.13|128.63|130.83|128.33|20
1624458670000|2021-06-23 14:31:10|130.86|128.36|130.77|128.27|130.87|128.37|130.77|128.27|17
1624458680000|2021-06-23 14:31:20|130.76|128.26|130.71|128.21|130.78|128.28|130.69|128.19|22
1624458690000|2021-06-23 14:31:30|130.77|128.27|130.84|128.34|130.85|128.35|130.76|128.26|12
1624458700000|2021-06-23 14:31:40|130.85|128.35|130.93|128.43|130.93|128.43|130.82|128.32|14
1624458710000|2021-06-23 14:31:50|130.94|128.44|130.93|128.43|130.99|128.49|130.93|128.43|11
1624458720000|2021-06-23 14:32:00|130.94|128.44|131.02|128.52|131.02|128.52|130.93|128.43|12
1624458730000|2021-06-23 14:32:10|131.05|128.55|130.94|128.44|131.06|128.56|130.9|128.4|21
1624458740000|2021-06-23 14:32:20|130.91|128.41|130.85|128.35|130.91|128.41|130.83|128.33|19
1624458750000|2021-06-23 14:32:30|130.84|128.34|130.72|128.22|130.84|128.34|130.71|128.21|18
1624458760000|2021-06-23 14:32:40|130.69|128.19|130.71|128.21|130.75|128.25|130.69|128.19|19
1624458770000|2021-06-23 14:32:50|130.7|128.2|130.61|128.11|130.71|128.21|130.61|128.11|15
1624458780000|2021-06-23 14:33:00|130.58|128.08|130.86|128.36|130.87|128.37|130.56|128.06|17
1624458790000|2021-06-23 14:33:10|130.85|128.35|130.96|128.46|130.96|128.46|130.85|128.35|14
1624458800000|2021-06-23 14:33:20|130.95|128.45|130.87|128.37|130.96|128.46|130.86|128.36|14
1624458810000|2021-06-23 14:33:30|130.88|128.38|130.8|128.3|130.88|128.38|130.78|128.28|17
1624458820000|2021-06-23 14:33:40|130.77|128.27|130.87|128.37|130.87|128.37|130.76|128.26|15
1624458830000|2021-06-23 14:33:50|130.88|128.38|131.02|128.52|131.03|128.53|130.88|128.38|24
1624458840000|2021-06-23 14:34:00|131.01|128.51|131.2|128.7|131.2|128.7|131.01|128.51|21
1624458850000|2021-06-23 14:34:10|131.22|128.72|131.13|128.63|131.23|128.73|131.13|128.63|15
1624458860000|2021-06-23 14:34:20|131.14|128.64|131.1|128.6|131.15|128.65|131.08|128.58|16
1624458870000|2021-06-23 14:34:30|131.12|128.62|131.11|128.61|131.14|128.64|131.09|128.59|18
1624458880000|2021-06-23 14:34:40|131.13|128.63|131.13|128.63|131.16|128.66|131.11|128.61|12
1624458890000|2021-06-23 14:34:50|131.12|128.62|131.21|128.71|131.23|128.73|131.11|128.61|13
1624458900000|2021-06-23 14:35:00|131.24|128.74|131.2|128.7|131.24|128.74|131.14|128.64|15
1624458910000|2021-06-23 14:35:10|131.19|128.69|131.15|128.65|131.19|128.69|131.11|128.61|19
1624458920000|2021-06-23 14:35:20|131.14|128.64|131.11|128.61|131.14|128.64|131.1|128.6|14
1624458930000|2021-06-23 14:35:30|131.12|128.62|131.07|128.57|131.13|128.63|131.03|128.53|18
1624458940000|2021-06-23 14:35:40|131.06|128.56|131.12|128.62|131.12|128.62|131.05|128.55|11
1624458950000|2021-06-23 14:35:50|131.11|128.61|131.12|128.62|131.18|128.68|131.1|128.6|13
1624458960000|2021-06-23 14:36:00|131.11|128.61|131.03|128.53|131.11|128.61|131.01|128.51|14
1624458970000|2021-06-23 14:36:10|131.02|128.52|130.9|128.4|131.03|128.53|130.9|128.4|17
1624458980000|2021-06-23 14:36:20|130.91|128.41|130.92|128.42|130.92|128.42|130.86|128.36|17
1624458990000|2021-06-23 14:36:30|130.93|128.43|130.89|128.39|130.93|128.43|130.87|128.37|12
1624459000000|2021-06-23 14:36:40|130.88|128.38|130.88|128.38|130.91|128.41|130.86|128.36|11
1624459010000|2021-06-23 14:36:50|130.87|128.37|130.87|128.37|130.88|128.38|130.86|128.36|7
1624459020000|2021-06-23 14:37:00|130.86|128.36|130.86|128.36|130.86|128.36|130.81|128.31|13
1624459030000|2021-06-23 14:37:10|130.87|128.37|130.95|128.45|130.97|128.47|130.87|128.37|18
1624459040000|2021-06-23 14:37:20|130.96|128.46|130.91|128.41|130.98|128.48|130.89|128.39|17
1624459050000|2021-06-23 14:37:30|130.9|128.4|130.83|128.33|130.94|128.44|130.83|128.33|19
1624459060000|2021-06-23 14:37:40|130.87|128.37|130.87|128.37|130.89|128.39|130.84|128.34|10
1624459070000|2021-06-23 14:37:50|130.86|128.36|130.84|128.34|130.88|128.38|130.82|128.32|16
1624459080000|2021-06-23 14:38:00|130.81|128.31|130.84|128.34|130.86|128.36|130.81|128.31|16
1624459090000|2021-06-23 14:38:10|130.82|128.32|130.87|128.37|130.89|128.39|130.82|128.32|16
1624459100000|2021-06-23 14:38:20|130.89|128.39|130.82|128.32|130.89|128.39|130.82|128.32|15
1624459110000|2021-06-23 14:38:30|130.81|128.31|130.84|128.34|130.86|128.36|130.81|128.31|13
1624459120000|2021-06-23 14:38:40|130.85|128.35|130.81|128.31|130.85|128.35|130.81|128.31|13
1624459130000|2021-06-23 14:38:50|130.83|128.33|130.85|128.35|130.87|128.37|130.81|128.31|11
1624459140000|2021-06-23 14:39:00|130.84|128.34|130.88|128.38|130.88|128.38|130.84|128.34|5
1624459150000|2021-06-23 14:39:10|130.87|128.37|130.82|128.32|130.87|128.37|130.78|128.28|20
1624459160000|2021-06-23 14:39:20|130.83|128.33|130.89|128.39|130.89|128.39|130.82|128.32|11
1624459170000|2021-06-23 14:39:30|130.9|128.4|130.97|128.47|130.99|128.49|130.9|128.4|12
1624459180000|2021-06-23 14:39:40|130.96|128.46|131.07|128.57|131.07|128.57|130.92|128.42|18
1624459190000|2021-06-23 14:39:50|131.05|128.55|131.01|128.51|131.06|128.56|131.01|128.51|10
1624459200000|2021-06-23 14:40:00|131|128.5|131.16|128.66|131.16|128.66|130.99|128.49|15
1624459210000|2021-06-23 14:40:10|131.15|128.65|131.09|128.59|131.2|128.7|131.09|128.59|15
1624459220000|2021-06-23 14:40:20|131.1|128.6|131.02|128.52|131.11|128.61|131|128.5|15
1624459230000|2021-06-23 14:40:30|131.03|128.53|130.96|128.46|131.03|128.53|130.9|128.4|16
1624459240000|2021-06-23 14:40:40|130.95|128.45|131.03|128.53|131.05|128.55|130.94|128.44|14
1624459250000|2021-06-23 14:40:50|131.02|128.52|130.96|128.46|131.02|128.52|130.96|128.46|11
1624459260000|2021-06-23 14:41:00|130.95|128.45|130.92|128.42|130.99|128.49|130.9|128.4|12
1624459270000|2021-06-23 14:41:10|130.91|128.41|130.91|128.41|130.94|128.44|130.91|128.41|13
1624459280000|2021-06-23 14:41:20|130.9|128.4|130.84|128.34|130.92|128.42|130.84|128.34|13
1624459290000|2021-06-23 14:41:30|130.85|128.35|130.88|128.38|130.91|128.41|130.83|128.33|11
1624459300000|2021-06-23 14:41:40|130.9|128.4|130.85|128.35|130.9|128.4|130.83|128.33|11
1624459310000|2021-06-23 14:41:50|130.84|128.34|130.97|128.47|130.97|128.47|130.84|128.34|11
1624459320000|2021-06-23 14:42:00|130.96|128.46|130.96|128.46|131|128.5|130.94|128.44|16
1624459330000|2021-06-23 14:42:10|130.97|128.47|131|128.5|131|128.5|130.97|128.47|12
1624459340000|2021-06-23 14:42:20|131.01|128.51|130.99|128.49|131.02|128.52|130.98|128.48|6
1624459350000|2021-06-23 14:42:30|130.98|128.48|130.93|128.43|130.98|128.48|130.92|128.42|12
1624459360000|2021-06-23 14:42:40|130.94|128.44|130.95|128.45|130.95|128.45|130.91|128.41|11
1624459370000|2021-06-23 14:42:50|130.94|128.44|130.96|128.46|130.97|128.47|130.93|128.43|9
1624459380000|2021-06-23 14:43:00|130.97|128.47|131.04|128.54|131.05|128.55|130.97|128.47|14
1624459390000|2021-06-23 14:43:10|131.03|128.53|131.11|128.61|131.11|128.61|131.03|128.53|12
1624459400000|2021-06-23 14:43:20|131.1|128.6|131.07|128.57|131.14|128.64|131.07|128.57|14
1624459410000|2021-06-23 14:43:30|131.08|128.58|131.07|128.57|131.08|128.58|131.05|128.55|11
1624459420000|2021-06-23 14:43:40|131.08|128.58|131.13|128.63|131.13|128.63|131.08|128.58|6
1624459430000|2021-06-23 14:43:50|131.11|128.61|131.12|128.62|131.13|128.63|131.07|128.57|15
1624459440000|2021-06-23 14:44:00|131.13|128.63|131.12|128.62|131.16|128.66|131.12|128.62|11
1624459450000|2021-06-23 14:44:10|131.11|128.61|131.19|128.69|131.19|128.69|131.11|128.61|13
1624459460000|2021-06-23 14:44:20|131.18|128.68|131.19|128.69|131.2|128.7|131.17|128.67|9
1624459470000|2021-06-23 14:44:30|131.2|128.7|131.23|128.73|131.23|128.73|131.2|128.7|5
1624459480000|2021-06-23 14:44:40|131.22|128.72|131.2|128.7|131.23|128.73|131.19|128.69|10
1624459490000|2021-06-23 14:44:50|131.21|128.71|131.2|128.7|131.23|128.73|131.2|128.7|16
1624459500000|2021-06-23 14:45:00|131.18|128.68|131.28|128.78|131.31|128.81|131.18|128.68|14
1624459510000|2021-06-23 14:45:10|131.29|128.79|131.3|128.8|131.32|128.82|131.28|128.78|12
1624459520000|2021-06-23 14:45:20|131.29|128.79|131.33|128.83|131.33|128.83|131.29|128.79|10
1624459530000|2021-06-23 14:45:30|131.32|128.82|131.29|128.79|131.32|128.82|131.27|128.77|10
1624459540000|2021-06-23 14:45:40|131.28|128.78|131.28|128.78|131.29|128.79|131.27|128.77|6
1624459550000|2021-06-23 14:45:50|131.27|128.77|131.28|128.78|131.29|128.79|131.27|128.77|6
1624459560000|2021-06-23 14:46:00|131.25|128.75|131.1|128.6|131.27|128.77|131.09|128.59|17
1624459570000|2021-06-23 14:46:10|131.11|128.61|131.13|128.63|131.16|128.66|131.11|128.61|16
1624459580000|2021-06-23 14:46:20|131.12|128.62|131.06|128.56|131.12|128.62|131.06|128.56|12
1624459590000|2021-06-23 14:46:30|131.07|128.57|130.99|128.49|131.07|128.57|130.97|128.47|11
1624459600000|2021-06-23 14:46:40|130.98|128.48|130.95|128.45|130.98|128.48|130.93|128.43|14
1624459610000|2021-06-23 14:46:50|130.96|128.46|130.94|128.44|130.97|128.47|130.91|128.41|16
1624459620000|2021-06-23 14:47:00|130.93|128.43|130.99|128.49|130.99|128.49|130.93|128.43|11
1624459630000|2021-06-23 14:47:10|130.98|128.48|130.94|128.44|131.01|128.51|130.93|128.43|14
1624459640000|2021-06-23 14:47:20|130.93|128.43|130.9|128.4|130.93|128.43|130.89|128.39|5
1624459650000|2021-06-23 14:47:30|130.91|128.41|130.94|128.44|130.94|128.44|130.89|128.39|12
1624459660000|2021-06-23 14:47:40|130.93|128.43|130.93|128.43|130.93|128.43|130.91|128.41|5
1624459670000|2021-06-23 14:47:50|130.91|128.41|130.91|128.41|130.92|128.42|130.9|128.4|7
1624459680000|2021-06-23 14:48:00|130.92|128.42|130.84|128.34|130.92|128.42|130.84|128.34|13
1624459690000|2021-06-23 14:48:10|130.82|128.32|130.94|128.44|130.95|128.45|130.82|128.32|14
1624459700000|2021-06-23 14:48:20|130.96|128.46|131.01|128.51|131.02|128.52|130.95|128.45|18
1624459710000|2021-06-23 14:48:30|131.02|128.52|131.09|128.59|131.09|128.59|131.01|128.51|14
1624459720000|2021-06-23 14:48:40|131.1|128.6|131.02|128.52|131.12|128.62|131.02|128.52|14
1624459730000|2021-06-23 14:48:50|131.01|128.51|131.2|128.7|131.22|128.72|131.01|128.51|14
1624459740000|2021-06-23 14:49:00|131.21|128.71|131.24|128.74|131.25|128.75|131.2|128.7|15
1624459750000|2021-06-23 14:49:10|131.25|128.75|131.24|128.74|131.28|128.78|131.21|128.71|18
1624459760000|2021-06-23 14:49:20|131.26|128.76|131.31|128.81|131.34|128.84|131.24|128.74|14
1624459770000|2021-06-23 14:49:30|131.34|128.84|131.39|128.89|131.4|128.9|131.33|128.83|7
1624459780000|2021-06-23 14:49:40|131.4|128.9|131.43|128.93|131.46|128.96|131.4|128.9|12
1624459790000|2021-06-23 14:49:50|131.44|128.94|131.37|128.87|131.44|128.94|131.37|128.87|16
1624459800000|2021-06-23 14:50:00|131.38|128.88|131.42|128.92|131.43|128.93|131.38|128.88|9
1624459810000|2021-06-23 14:50:10|131.44|128.94|131.53|129.03|131.54|129.04|131.44|128.94|22
1624459820000|2021-06-23 14:50:20|131.54|129.04|131.62|129.12|131.62|129.12|131.53|129.03|11
1624459830000|2021-06-23 14:50:30|131.65|129.15|131.77|129.27|131.9|129.4|131.65|129.15|13
1624459840000|2021-06-23 14:50:40|131.73|129.23|131.89|129.39|131.9|129.4|131.73|129.23|13
1624459850000|2021-06-23 14:50:50|131.86|129.36|131.82|129.32|131.87|129.37|131.82|129.32|11
1624459860000|2021-06-23 14:51:00|131.84|129.34|131.88|129.38|131.88|129.38|131.82|129.32|6
1624459870000|2021-06-23 14:51:10|131.89|129.39|131.98|129.48|131.99|129.49|131.89|129.39|10
1624459880000|2021-06-23 14:51:20|131.99|129.49|132|129.5|132.01|129.51|131.97|129.47|17
1624459890000|2021-06-23 14:51:30|132.02|129.52|132.06|129.56|132.07|129.57|131.98|129.48|20
1624459900000|2021-06-23 14:51:40|132.07|129.57|132.13|129.63|132.14|129.64|132.05|129.55|13
1624459910000|2021-06-23 14:51:50|132.15|129.65|132.13|129.63|132.21|129.71|132.13|129.63|11
1624459920000|2021-06-23 14:52:00|132.12|129.62|132.07|129.57|132.12|129.62|132.06|129.56|11
1624459930000|2021-06-23 14:52:10|132.08|129.58|132.13|129.63|132.15|129.65|132.06|129.56|13
1624459940000|2021-06-23 14:52:20|132.14|129.64|132.11|129.61|132.16|129.66|132.08|129.58|20
1624459950000|2021-06-23 14:52:30|132.1|129.6|132.17|129.67|132.17|129.67|132.08|129.58|20
1624459960000|2021-06-23 14:52:40|132.19|129.69|132.19|129.69|132.22|129.72|132.18|129.68|15
1624459970000|2021-06-23 14:52:50|132.2|129.7|132.22|129.72|132.23|129.73|132.17|129.67|16
1624459980000|2021-06-23 14:53:00|132.23|129.73|132.15|129.65|132.23|129.73|132.15|129.65|11
1624459990000|2021-06-23 14:53:10|132.19|129.69|132.21|129.71|132.23|129.73|132.14|129.64|18
1624460000000|2021-06-23 14:53:20|132.2|129.7|132.19|129.69|132.22|129.72|132.15|129.65|17
1624460010000|2021-06-23 14:53:30|132.22|129.72|132.25|129.75|132.25|129.75|132.21|129.71|13
1624460020000|2021-06-23 14:53:40|132.24|129.74|132.21|129.71|132.24|129.74|132.19|129.69|10
1624460030000|2021-06-23 14:53:50|132.22|129.72|132.21|129.71|132.22|129.72|132.2|129.7|8
1624460040000|2021-06-23 14:54:00|132.2|129.7|132.21|129.71|132.25|129.75|132.19|129.69|7
1624460050000|2021-06-23 14:54:10|132.22|129.72|132.2|129.7|132.22|129.72|132.19|129.69|11
1624460060000|2021-06-23 14:54:20|132.21|129.71|132.25|129.75|132.25|129.75|132.17|129.67|6
1624460070000|2021-06-23 14:54:30|132.26|129.76|132.18|129.68|132.26|129.76|132.15|129.65|13
1624460080000|2021-06-23 14:54:40|132.17|129.67|132.15|129.65|132.19|129.69|132.14|129.64|17
1624460090000|2021-06-23 14:54:50|132.12|129.62|132.13|129.63|132.16|129.66|132.12|129.62|14
1624460100000|2021-06-23 14:55:00|132.14|129.64|132.18|129.68|132.18|129.68|132.12|129.62|10
1624460110000|2021-06-23 14:55:10|132.17|129.67|132.13|129.63|132.17|129.67|132.12|129.62|13
1624460120000|2021-06-23 14:55:20|132.12|129.62|132.16|129.66|132.17|129.67|132.12|129.62|8
1624460130000|2021-06-23 14:55:30|132.15|129.65|132.14|129.64|132.18|129.68|132.11|129.61|11
1624460140000|2021-06-23 14:55:40|132.16|129.66|132.13|129.63|132.16|129.66|132.13|129.63|12
1624460150000|2021-06-23 14:55:50|132.16|129.66|132.14|129.64|132.19|129.69|132.13|129.63|9
1624460160000|2021-06-23 14:56:00|132.13|129.63|132.26|129.76|132.28|129.78|132.13|129.63|10
1624460170000|2021-06-23 14:56:10|132.27|129.77|132.18|129.68|132.27|129.77|132.16|129.66|12
1624460180000|2021-06-23 14:56:20|132.19|129.69|132.18|129.68|132.2|129.7|132.18|129.68|6
1624460190000|2021-06-23 14:56:30|132.17|129.67|132.14|129.64|132.17|129.67|132.12|129.62|13
1624460200000|2021-06-23 14:56:40|132.13|129.63|132.07|129.57|132.15|129.65|132.07|129.57|8
1624460210000|2021-06-23 14:56:50|132.06|129.56|131.84|129.34|132.06|129.56|131.83|129.33|20
1624460220000|2021-06-23 14:57:00|131.83|129.33|131.72|129.22|131.83|129.33|131.63|129.13|19
1624460230000|2021-06-23 14:57:10|131.73|129.23|131.66|129.16|131.73|129.23|131.63|129.13|12
1624460240000|2021-06-23 14:57:20|131.65|129.15|131.6|129.1|131.65|129.15|131.6|129.1|8
1624460250000|2021-06-23 14:57:30|131.59|129.09|131.6|129.1|131.64|129.14|131.57|129.07|17
1624460260000|2021-06-23 14:57:40|131.62|129.12|131.55|129.05|131.62|129.12|131.53|129.03|16
1624460270000|2021-06-23 14:57:50|131.56|129.06|131.63|129.13|131.63|129.13|131.55|129.05|14
1624460280000|2021-06-23 14:58:00|131.62|129.12|131.63|129.13|131.64|129.14|131.6|129.1|7
1624460290000|2021-06-23 14:58:10|131.62|129.12|131.67|129.17|131.67|129.17|131.59|129.09|11
1624460300000|2021-06-23 14:58:20|131.68|129.18|131.68|129.18|131.68|129.18|131.68|129.18|1
1624460310000|2021-06-23 14:58:30|131.69|129.19|131.74|129.24|131.74|129.24|131.69|129.19|5
1624460320000|2021-06-23 14:58:40|131.75|129.25|131.74|129.24|131.75|129.25|131.72|129.22|9
1624460330000|2021-06-23 14:58:50|131.72|129.22|131.76|129.26|131.77|129.27|131.71|129.21|13
1624460340000|2021-06-23 14:59:00|131.74|129.24|131.76|129.26|131.76|129.26|131.74|129.24|5
1624460350000|2021-06-23 14:59:10|131.75|129.25|131.73|129.23|131.75|129.25|131.73|129.23|2
1624460360000|2021-06-23 14:59:20|131.74|129.24|131.63|129.13|131.74|129.24|131.61|129.11|16
1624460370000|2021-06-23 14:59:30|131.64|129.14|131.59|129.09|131.64|129.14|131.59|129.09|17
1624460380000|2021-06-23 14:59:40|131.58|129.08|131.56|129.06|131.59|129.09|131.53|129.03|13
1624460390000|2021-06-23 14:59:50|131.55|129.05|131.48|128.98|131.56|129.06|131.47|128.97|12
1624460400000|2021-06-23 15:00:00|131.44|128.94|131.49|128.99|131.49|128.99|131.41|128.91|9
1624460410000|2021-06-23 15:00:10|131.5|129|131.52|129.02|131.56|129.06|131.5|129|8
1624460420000|2021-06-23 15:00:20|131.53|129.03|131.46|128.96|131.53|129.03|131.45|128.95|16
1624460430000|2021-06-23 15:00:30|131.45|128.95|131.38|128.88|131.45|128.95|131.35|128.85|16
1624460440000|2021-06-23 15:00:40|131.37|128.87|131.2|128.7|131.37|128.87|131.2|128.7|18
1624460450000|2021-06-23 15:00:50|131.19|128.69|131.08|128.58|131.2|128.7|131|128.5|21
1624460460000|2021-06-23 15:01:00|131.06|128.56|130.95|128.45|131.06|128.56|130.94|128.44|12
1624460470000|2021-06-23 15:01:10|130.93|128.43|130.89|128.39|131.02|128.52|130.88|128.38|19
1624460480000|2021-06-23 15:01:20|130.93|128.43|130.84|128.34|130.93|128.43|130.84|128.34|16
1624460490000|2021-06-23 15:01:30|130.83|128.33|130.72|128.22|130.83|128.33|130.7|128.2|14
1624460500000|2021-06-23 15:01:40|130.73|128.23|130.76|128.26|130.78|128.28|130.7|128.2|16
1624460510000|2021-06-23 15:01:50|130.75|128.25|130.79|128.29|130.8|128.3|130.75|128.25|12
1624460520000|2021-06-23 15:02:00|130.8|128.3|130.71|128.21|130.8|128.3|130.68|128.18|17
1624460530000|2021-06-23 15:02:10|130.7|128.2|130.75|128.25|130.75|128.25|130.68|128.18|15
1624460540000|2021-06-23 15:02:20|130.74|128.24|130.84|128.34|130.84|128.34|130.73|128.23|16
1624460550000|2021-06-23 15:02:30|130.85|128.35|130.85|128.35|130.93|128.43|130.84|128.34|14
1624460560000|2021-06-23 15:02:40|130.86|128.36|130.78|128.28|130.86|128.36|130.78|128.28|11
1624460570000|2021-06-23 15:02:50|130.79|128.29|130.79|128.29|130.82|128.32|130.76|128.26|13
1624460580000|2021-06-23 15:03:00|130.75|128.25|130.76|128.26|130.76|128.26|130.74|128.24|5
1624460590000|2021-06-23 15:03:10|130.77|128.27|130.91|128.41|130.92|128.42|130.77|128.27|15
1624460600000|2021-06-23 15:03:20|130.92|128.42|130.92|128.42|130.93|128.43|130.9|128.4|9
1624460610000|2021-06-23 15:03:30|130.91|128.41|130.99|128.49|131.03|128.53|130.91|128.41|15
1624460620000|2021-06-23 15:03:40|130.98|128.48|130.95|128.45|130.98|128.48|130.94|128.44|8
1624460630000|2021-06-23 15:03:50|130.97|128.47|130.93|128.43|130.97|128.47|130.93|128.43|6
1624460640000|2021-06-23 15:04:00|130.92|128.42|130.93|128.43|130.93|128.43|130.92|128.42|8
1624460650000|2021-06-23 15:04:10|130.92|128.42|130.93|128.43|130.93|128.43|130.92|128.42|8
1624460660000|2021-06-23 15:04:20|130.94|128.44|130.82|128.32|130.94|128.44|130.82|128.32|8
1624460670000|2021-06-23 15:04:30|130.81|128.31|130.77|128.27|130.82|128.32|130.73|128.23|23
1624460680000|2021-06-23 15:04:40|130.76|128.26|130.74|128.24|130.77|128.27|130.74|128.24|11
1624460690000|2021-06-23 15:04:50|130.73|128.23|130.71|128.21|130.77|128.27|130.66|128.16|20
1624460700000|2021-06-23 15:05:00|130.7|128.2|130.72|128.22|130.72|128.22|130.65|128.15|16
1624460710000|2021-06-23 15:05:10|130.73|128.23|130.71|128.21|130.73|128.23|130.69|128.19|12
1624460720000|2021-06-23 15:05:20|130.69|128.19|130.58|128.08|130.72|128.22|130.58|128.08|19
1624460730000|2021-06-23 15:05:30|130.57|128.07|130.53|128.03|130.57|128.07|130.48|127.98|17
1624460740000|2021-06-23 15:05:40|130.52|128.02|130.41|127.91|130.53|128.03|130.41|127.91|15
1624460750000|2021-06-23 15:05:50|130.39|127.89|130.55|128.05|130.55|128.05|130.39|127.89|13
1624460760000|2021-06-23 15:06:00|130.53|128.03|130.44|127.94|130.53|128.03|130.44|127.94|15
1624460770000|2021-06-23 15:06:10|130.43|127.93|130.38|127.88|130.45|127.95|130.38|127.88|18
1624460780000|2021-06-23 15:06:20|130.39|127.89|130.48|127.98|130.49|127.99|130.38|127.88|14
1624460790000|2021-06-23 15:06:30|130.46|127.96|130.45|127.95|130.52|128.02|130.45|127.95|14
1624460800000|2021-06-23 15:06:40|130.44|127.94|130.42|127.92|130.44|127.94|130.38|127.88|12
1624460810000|2021-06-23 15:06:50|130.41|127.91|130.41|127.91|130.41|127.91|130.35|127.85|21
1624460820000|2021-06-23 15:07:00|130.4|127.9|130.41|127.91|130.42|127.92|130.38|127.88|15
1624460830000|2021-06-23 15:07:10|130.4|127.9|130.39|127.89|130.41|127.91|130.34|127.84|16
1624460840000|2021-06-23 15:07:20|130.38|127.88|130.29|127.79|130.38|127.88|130.29|127.79|14
1624460850000|2021-06-23 15:07:30|130.3|127.8|130.28|127.78|130.35|127.85|130.28|127.78|14
1624460860000|2021-06-23 15:07:40|130.27|127.77|130.26|127.76|130.3|127.8|130.25|127.75|14
1624460870000|2021-06-23 15:07:50|130.25|127.75|130.21|127.71|130.27|127.77|130.18|127.68|18
1624460880000|2021-06-23 15:08:00|130.2|127.7|130.19|127.69|130.25|127.75|130.18|127.68|14
1624460890000|2021-06-23 15:08:10|130.21|127.71|130.25|127.75|130.25|127.75|130.2|127.7|6
1624460900000|2021-06-23 15:08:20|130.26|127.76|130.2|127.7|130.26|127.76|130.2|127.7|8
1624460910000|2021-06-23 15:08:30|130.19|127.69|130.2|127.7|130.2|127.7|130.17|127.67|8
1624460920000|2021-06-23 15:08:40|130.21|127.71|130.19|127.69|130.22|127.72|130.17|127.67|16
1624460930000|2021-06-23 15:08:50|130.2|127.7|130.18|127.68|130.2|127.7|130.17|127.67|9
1624460940000|2021-06-23 15:09:00|130.17|127.67|130.05|127.55|130.18|127.68|130.05|127.55|8
1624460950000|2021-06-23 15:09:10|130.04|127.54|129.86|127.36|130.07|127.57|129.86|127.36|16
1624460960000|2021-06-23 15:09:20|129.85|127.35|129.67|127.17|129.88|127.38|129.65|127.15|21
1624460970000|2021-06-23 15:09:30|129.68|127.18|129.77|127.27|129.85|127.35|129.68|127.18|21
1624460980000|2021-06-23 15:09:40|129.78|127.28|129.85|127.35|129.9|127.4|129.78|127.28|16
1624460990000|2021-06-23 15:09:50|129.86|127.36|130|127.5|130|127.5|129.85|127.35|13
1624461000000|2021-06-23 15:10:00|130.03|127.53|130.01|127.51|130.09|127.59|130.01|127.51|14
1624461010000|2021-06-23 15:10:10|130.05|127.55|129.8|127.3|130.05|127.55|129.8|127.3|24
1624461020000|2021-06-23 15:10:20|129.84|127.34|129.96|127.46|129.96|127.46|129.81|127.31|18
1624461030000|2021-06-23 15:10:30|129.97|127.47|130.06|127.56|130.06|127.56|129.97|127.47|12
1624461040000|2021-06-23 15:10:40|130.05|127.55|130.12|127.62|130.15|127.65|130.05|127.55|19
1624461050000|2021-06-23 15:10:50|130.11|127.61|130.21|127.71|130.21|127.71|130.11|127.61|14
1624461060000|2021-06-23 15:11:00|130.22|127.72|130.14|127.64|130.22|127.72|130.1|127.6|16
1624461070000|2021-06-23 15:11:10|130.13|127.63|130.12|127.62|130.16|127.66|130.11|127.61|12
1624461080000|2021-06-23 15:11:20|130.11|127.61|130.03|127.53|130.11|127.61|130.03|127.53|10
1624461090000|2021-06-23 15:11:30|130.02|127.52|130|127.5|130.02|127.52|129.99|127.49|9
1624461100000|2021-06-23 15:11:40|130.01|127.51|129.96|127.46|130.01|127.51|129.89|127.39|16
1624461110000|2021-06-23 15:11:50|129.98|127.48|129.95|127.45|129.98|127.48|129.95|127.45|6
1624461120000|2021-06-23 15:12:00|129.99|127.49|129.88|127.38|130.01|127.51|129.87|127.37|17
1624461130000|2021-06-23 15:12:10|129.87|127.37|129.66|127.16|129.9|127.4|129.66|127.16|21
1624461140000|2021-06-23 15:12:20|129.65|127.15|129.72|127.22|129.79|127.29|129.64|127.14|20
1624461150000|2021-06-23 15:12:30|129.73|127.23|129.73|127.23|129.73|127.23|129.68|127.18|13
1624461160000|2021-06-23 15:12:40|129.74|127.24|129.74|127.24|129.76|127.26|129.71|127.21|18
1624461170000|2021-06-23 15:12:50|129.76|127.26|129.8|127.3|129.84|127.34|129.74|127.24|13
1624461180000|2021-06-23 15:13:00|129.78|127.28|129.57|127.07|129.78|127.28|129.57|127.07|19
1624461190000|2021-06-23 15:13:10|129.54|127.04|129.25|126.75|129.54|127.04|129.25|126.75|20
1624461200000|2021-06-23 15:13:20|129.26|126.76|129.1|126.6|129.26|126.76|129.1|126.6|18
1624461210000|2021-06-23 15:13:30|129.09|126.59|129.24|126.74|129.24|126.74|129.09|126.59|16
1624461220000|2021-06-23 15:13:40|129.27|126.77|129.3|126.8|129.41|126.91|129.27|126.77|19
1624461230000|2021-06-23 15:13:50|129.27|126.77|129.19|126.69|129.28|126.78|129.19|126.69|15
1624461240000|2021-06-23 15:14:00|129.2|126.7|129.29|126.79|129.3|126.8|129.17|126.67|18
1624461250000|2021-06-23 15:14:10|129.25|126.75|129.25|126.75|129.3|126.8|129.25|126.75|18
1624461260000|2021-06-23 15:14:20|129.26|126.76|129.19|126.69|129.28|126.78|129.18|126.68|11
1624461270000|2021-06-23 15:14:30|129.17|126.67|129.15|126.65|129.22|126.72|129.15|126.65|14
1624461280000|2021-06-23 15:14:40|129.11|126.61|129.32|126.82|129.32|126.82|129.11|126.61|19
1624461290000|2021-06-23 15:14:50|129.33|126.83|129.26|126.76|129.34|126.84|129.21|126.71|15
1624461300000|2021-06-23 15:15:00|129.27|126.77|129.06|126.56|129.29|126.79|129.04|126.54|20
1624461310000|2021-06-23 15:15:10|129.07|126.57|129.25|126.75|129.25|126.75|129.04|126.54|22
1624461320000|2021-06-23 15:15:20|129.29|126.79|129.22|126.72|129.29|126.79|129.2|126.7|15
1624461330000|2021-06-23 15:15:30|129.2|126.7|129.32|126.82|129.33|126.83|129.2|126.7|20
1624461340000|2021-06-23 15:15:40|129.33|126.83|129.4|126.9|129.42|126.92|129.31|126.81|15
1624461350000|2021-06-23 15:15:50|129.42|126.92|129.53|127.03|129.56|127.06|129.41|126.91|17
1624461360000|2021-06-23 15:16:00|129.48|126.98|129.54|127.04|129.54|127.04|129.39|126.89|21
1624461370000|2021-06-23 15:16:10|129.52|127.02|129.54|127.04|129.6|127.1|129.52|127.02|16
1624461380000|2021-06-23 15:16:20|129.53|127.03|129.56|127.06|129.56|127.06|129.51|127.01|15
1624461390000|2021-06-23 15:16:30|129.57|127.07|129.63|127.13|129.63|127.13|129.54|127.04|11
1624461400000|2021-06-23 15:16:40|129.64|127.14|129.7|127.2|129.71|127.21|129.59|127.09|17
1624461410000|2021-06-23 15:16:50|129.74|127.24|129.63|127.13|129.78|127.28|129.56|127.06|21
1624461420000|2021-06-23 15:17:00|129.66|127.16|129.55|127.05|129.69|127.19|129.55|127.05|18
1624461430000|2021-06-23 15:17:10|129.54|127.04|129.56|127.06|129.57|127.07|129.53|127.03|9
1624461440000|2021-06-23 15:17:20|129.55|127.05|129.64|127.14|129.64|127.14|129.48|126.98|17
1624461450000|2021-06-23 15:17:30|129.63|127.13|129.7|127.2|129.71|127.21|129.61|127.11|12
1624461460000|2021-06-23 15:17:40|129.69|127.19|129.73|127.23|129.73|127.23|129.67|127.17|11
1624461470000|2021-06-23 15:17:50|129.72|127.22|129.73|127.23|129.75|127.25|129.72|127.22|9
1624461480000|2021-06-23 15:18:00|129.71|127.21|129.75|127.25|129.75|127.25|129.71|127.21|6
1624461490000|2021-06-23 15:18:10|129.74|127.24|129.61|127.11|129.74|127.24|129.6|127.1|14
1624461500000|2021-06-23 15:18:20|129.59|127.09|129.65|127.15|129.65|127.15|129.54|127.04|17
1624461510000|2021-06-23 15:18:30|129.68|127.18|129.6|127.1|129.71|127.21|129.6|127.1|15
1624461520000|2021-06-23 15:18:40|129.56|127.06|129.54|127.04|129.56|127.06|129.52|127.02|15
1624461530000|2021-06-23 15:18:50|129.55|127.05|129.46|126.96|129.58|127.08|129.45|126.95|17
1624461540000|2021-06-23 15:19:00|129.47|126.97|129.58|127.08|129.58|127.08|129.43|126.93|17
1624461550000|2021-06-23 15:19:10|129.59|127.09|129.58|127.08|129.65|127.15|129.58|127.08|13
1624461560000|2021-06-23 15:19:20|129.55|127.05|129.36|126.86|129.55|127.05|129.36|126.86|25
1624461570000|2021-06-23 15:19:30|129.35|126.85|129.07|126.57|129.36|126.86|129.07|126.57|18
1624461580000|2021-06-23 15:19:40|129.08|126.58|129.02|126.52|129.12|126.62|129.01|126.51|23
1624461590000|2021-06-23 15:19:50|129.03|126.53|128.97|126.47|129.03|126.53|128.95|126.45|16
1624461600000|2021-06-23 15:20:00|128.96|126.46|129.12|126.62|129.12|126.62|128.95|126.45|18
1624461610000|2021-06-23 15:20:10|129.13|126.63|128.94|126.44|129.14|126.64|128.94|126.44|16
1624461620000|2021-06-23 15:20:20|128.92|126.42|129|126.5|129|126.5|128.89|126.39|20
1624461630000|2021-06-23 15:20:30|129.01|126.51|129.05|126.55|129.09|126.59|128.99|126.49|13
1624461640000|2021-06-23 15:20:40|129.02|126.52|129.03|126.53|129.06|126.56|128.98|126.48|18
1624461650000|2021-06-23 15:20:50|128.99|126.49|128.65|126.15|128.99|126.49|128.65|126.15|18
1624461660000|2021-06-23 15:21:00|128.63|126.13|128.75|126.25|128.76|126.26|128.63|126.13|20
1624461670000|2021-06-23 15:21:10|128.76|126.26|128.81|126.31|128.84|126.34|128.76|126.26|10
1624461680000|2021-06-23 15:21:20|128.8|126.3|128.87|126.37|128.91|126.41|128.75|126.25|19
1624461690000|2021-06-23 15:21:30|128.88|126.38|128.88|126.38|128.96|126.46|128.86|126.36|16
1624461700000|2021-06-23 15:21:40|128.9|126.4|128.94|126.44|128.94|126.44|128.83|126.33|15
1624461710000|2021-06-23 15:21:50|128.95|126.45|128.93|126.43|129.04|126.54|128.93|126.43|16
1624461720000|2021-06-23 15:22:00|128.95|126.45|129.19|126.69|129.19|126.69|128.92|126.42|17
1624461730000|2021-06-23 15:22:10|129.14|126.64|129.11|126.61|129.21|126.71|129.11|126.61|13
1624461740000|2021-06-23 15:22:20|129.12|126.62|129.16|126.66|129.18|126.68|129.12|126.62|16
1624461750000|2021-06-23 15:22:30|129.17|126.67|129.19|126.69|129.24|126.74|129.17|126.67|16
1624461760000|2021-06-23 15:22:40|129.18|126.68|129.17|126.67|129.18|126.68|129.16|126.66|9
1624461770000|2021-06-23 15:22:50|129.16|126.66|129.2|126.7|129.21|126.71|129.16|126.66|9
1624461780000|2021-06-23 15:23:00|129.21|126.71|129.29|126.79|129.29|126.79|129.21|126.71|4
1624461790000|2021-06-23 15:23:10|129.3|126.8|129.31|126.81|129.4|126.9|129.28|126.78|15
1624461800000|2021-06-23 15:23:20|129.29|126.79|129.28|126.78|129.3|126.8|129.23|126.73|15
1624461810000|2021-06-23 15:23:30|129.27|126.77|129.15|126.65|129.3|126.8|129.15|126.65|14
1624461820000|2021-06-23 15:23:40|129.16|126.66|129.09|126.59|129.17|126.67|129.09|126.59|16
1624461830000|2021-06-23 15:23:50|129.07|126.57|129.18|126.68|129.19|126.69|129.06|126.56|19
1624461840000|2021-06-23 15:24:00|129.19|126.69|129.18|126.68|129.22|126.72|129.18|126.68|5
1624461850000|2021-06-23 15:24:10|129.19|126.69|129.25|126.75|129.29|126.79|129.18|126.68|15
1624461860000|2021-06-23 15:24:20|129.3|126.8|129.26|126.76|129.3|126.8|129.24|126.74|13
1624461870000|2021-06-23 15:24:30|129.3|126.8|129.33|126.83|129.34|126.84|129.28|126.78|10
1624461880000|2021-06-23 15:24:40|129.34|126.84|129.33|126.83|129.34|126.84|129.29|126.79|9
1624461890000|2021-06-23 15:24:50|129.34|126.84|129.3|126.8|129.37|126.87|129.3|126.8|14
1624461900000|2021-06-23 15:25:00|129.32|126.82|129.41|126.91|129.41|126.91|129.32|126.82|15
1624461910000|2021-06-23 15:25:10|129.4|126.9|129.44|126.94|129.45|126.95|129.39|126.89|13
1624461920000|2021-06-23 15:25:20|129.42|126.92|129.43|126.93|129.46|126.96|129.41|126.91|12
1624461930000|2021-06-23 15:25:30|129.38|126.88|129.47|126.97|129.47|126.97|129.38|126.88|13
1624461940000|2021-06-23 15:25:40|129.46|126.96|129.46|126.96|129.48|126.98|129.44|126.94|14
1624461950000|2021-06-23 15:25:50|129.45|126.95|129.39|126.89|129.45|126.95|129.39|126.89|13
1624461960000|2021-06-23 15:26:00|129.4|126.9|129.27|126.77|129.41|126.91|129.26|126.76|10
1624461970000|2021-06-23 15:26:10|129.26|126.76|129.12|126.62|129.26|126.76|129.07|126.57|18
1624461980000|2021-06-23 15:26:20|129.11|126.61|128.97|126.47|129.11|126.61|128.94|126.44|16
1624461990000|2021-06-23 15:26:30|128.98|126.48|128.98|126.48|129.05|126.55|128.98|126.48|18
1624462000000|2021-06-23 15:26:40|128.95|126.45|129.02|126.52|129.02|126.52|128.9|126.4|19
1624462010000|2021-06-23 15:26:50|129.01|126.51|129.19|126.69|129.19|126.69|129.01|126.51|13
1624462020000|2021-06-23 15:27:00|129.2|126.7|129.18|126.68|129.23|126.73|129.12|126.62|17
1624462030000|2021-06-23 15:27:10|129.2|126.7|129.16|126.66|129.21|126.71|129.13|126.63|12
1624462040000|2021-06-23 15:27:20|129.2|126.7|129.29|126.79|129.29|126.79|129.2|126.7|12
1624462050000|2021-06-23 15:27:30|129.3|126.8|129.36|126.86|129.36|126.86|129.28|126.78|11
1624462060000|2021-06-23 15:27:40|129.37|126.87|129.37|126.87|129.4|126.9|129.35|126.85|19
1624462070000|2021-06-23 15:27:50|129.38|126.88|129.28|126.78|129.38|126.88|129.27|126.77|15
1624462080000|2021-06-23 15:28:00|129.27|126.77|129.29|126.79|129.3|126.8|129.26|126.76|10
1624462090000|2021-06-23 15:28:10|129.3|126.8|129.15|126.65|129.31|126.81|129.15|126.65|17
1624462100000|2021-06-23 15:28:20|129.11|126.61|129.15|126.65|129.15|126.65|129.07|126.57|18
1624462110000|2021-06-23 15:28:30|129.16|126.66|129.19|126.69|129.2|126.7|129.15|126.65|9
1624462120000|2021-06-23 15:28:40|129.17|126.67|129.1|126.6|129.18|126.68|129.08|126.58|15
1624462130000|2021-06-23 15:28:50|129.08|126.58|128.98|126.48|129.08|126.58|128.93|126.43|24
1624462140000|2021-06-23 15:29:00|129|126.5|129.13|126.63|129.14|126.64|129|126.5|17
1624462150000|2021-06-23 15:29:10|129.12|126.62|129.08|126.58|129.13|126.63|129.08|126.58|8
1624462160000|2021-06-23 15:29:20|129.07|126.57|128.98|126.48|129.07|126.57|128.96|126.46|18
1624462170000|2021-06-23 15:29:30|128.99|126.49|128.93|126.43|129.03|126.53|128.93|126.43|15
1624462180000|2021-06-23 15:29:40|128.91|126.41|128.85|126.35|128.91|126.41|128.83|126.33|22
1624462190000|2021-06-23 15:29:50|128.83|126.33|128.92|126.42|128.93|126.43|128.82|126.32|17
1624462200000|2021-06-23 15:30:00|128.95|126.45|129.17|126.67|129.17|126.67|128.95|126.45|20
1624462210000|2021-06-23 15:30:10|129.16|126.66|129.23|126.73|129.24|126.74|129.16|126.66|19
1624462220000|2021-06-23 15:30:20|129.22|126.72|129.23|126.73|129.25|126.75|129.21|126.71|13
1624462230000|2021-06-23 15:30:30|129.24|126.74|129.27|126.77|129.3|126.8|129.24|126.74|12
1624462240000|2021-06-23 15:30:40|129.26|126.76|129.3|126.8|129.3|126.8|129.25|126.75|13
1624462250000|2021-06-23 15:30:50|129.29|126.79|129.3|126.8|129.32|126.82|129.27|126.77|11
1624462260000|2021-06-23 15:31:00|129.32|126.82|129.45|126.95|129.45|126.95|129.29|126.79|16
1624462270000|2021-06-23 15:31:10|129.47|126.97|129.52|127.02|129.54|127.04|129.47|126.97|16
1624462280000|2021-06-23 15:31:20|129.56|127.06|129.58|127.08|129.6|127.1|129.52|127.02|12
1624462290000|2021-06-23 15:31:30|129.59|127.09|129.72|127.22|129.72|127.22|129.58|127.08|16
1624462300000|2021-06-23 15:31:40|129.74|127.24|129.78|127.28|129.81|127.31|129.71|127.21|20
1624462310000|2021-06-23 15:31:50|129.77|127.27|129.81|127.31|129.81|127.31|129.76|127.26|15
1624462320000|2021-06-23 15:32:00|129.8|127.3|129.7|127.2|129.8|127.3|129.67|127.17|11
1624462330000|2021-06-23 15:32:10|129.71|127.21|129.71|127.21|129.73|127.23|129.67|127.17|15
1624462340000|2021-06-23 15:32:20|129.69|127.19|129.72|127.22|129.72|127.22|129.67|127.17|15
1624462350000|2021-06-23 15:32:30|129.73|127.23|129.77|127.27|129.8|127.3|129.73|127.23|10
1624462360000|2021-06-23 15:32:40|129.76|127.26|129.89|127.39|129.9|127.4|129.76|127.26|11
1624462370000|2021-06-23 15:32:50|129.87|127.37|129.96|127.46|129.98|127.48|129.87|127.37|15
1624462380000|2021-06-23 15:33:00|129.95|127.45|129.85|127.35|129.96|127.46|129.84|127.34|14
1624462390000|2021-06-23 15:33:10|129.84|127.34|129.85|127.35|129.88|127.38|129.84|127.34|12
1624462400000|2021-06-23 15:33:20|129.86|127.36|129.85|127.35|129.86|127.36|129.85|127.35|4
1624462410000|2021-06-23 15:33:30|129.86|127.36|129.79|127.29|129.86|127.36|129.77|127.27|16
1624462420000|2021-06-23 15:33:40|129.78|127.28|129.85|127.35|129.85|127.35|129.74|127.24|17
1624462430000|2021-06-23 15:33:50|129.87|127.37|129.91|127.41|129.93|127.43|129.87|127.37|12
1624462440000|2021-06-23 15:34:00|129.9|127.4|129.98|127.48|129.98|127.48|129.9|127.4|11
1624462450000|2021-06-23 15:34:10|129.97|127.47|129.97|127.47|129.98|127.48|129.97|127.47|5
1624462460000|2021-06-23 15:34:20|129.96|127.46|129.95|127.45|129.98|127.48|129.95|127.45|9
1624462470000|2021-06-23 15:34:30|129.94|127.44|129.84|127.34|129.94|127.44|129.83|127.33|18
1624462480000|2021-06-23 15:34:40|129.83|127.33|129.86|127.36|129.88|127.38|129.8|127.3|15
1624462490000|2021-06-23 15:34:50|129.87|127.37|129.86|127.36|129.88|127.38|129.85|127.35|9
1624462500000|2021-06-23 15:35:00|129.87|127.37|129.92|127.42|129.92|127.42|129.87|127.37|11
1624462510000|2021-06-23 15:35:10|129.91|127.41|129.95|127.45|129.97|127.47|129.91|127.41|12
1624462520000|2021-06-23 15:35:20|129.96|127.46|129.91|127.41|129.97|127.47|129.9|127.4|12
1624462530000|2021-06-23 15:35:30|129.92|127.42|129.98|127.48|129.98|127.48|129.91|127.41|8
1624462540000|2021-06-23 15:35:40|129.99|127.49|130.01|127.51|130.01|127.51|129.98|127.48|7
1624462550000|2021-06-23 15:35:50|130.02|127.52|130.09|127.59|130.09|127.59|129.97|127.47|17
1624462560000|2021-06-23 15:36:00|130.13|127.63|130.17|127.67|130.29|127.79|130.11|127.61|13
1624462570000|2021-06-23 15:36:10|130.16|127.66|130.17|127.67|130.2|127.7|130.08|127.58|14
1624462580000|2021-06-23 15:36:20|130.18|127.68|130.32|127.82|130.37|127.87|130.18|127.68|18
1624462590000|2021-06-23 15:36:30|130.33|127.83|130.29|127.79|130.35|127.85|130.29|127.79|17
1624462600000|2021-06-23 15:36:40|130.28|127.78|130.28|127.78|130.32|127.82|130.27|127.77|13
1624462610000|2021-06-23 15:36:50|130.27|127.77|130.24|127.74|130.27|127.77|130.2|127.7|13
1624462620000|2021-06-23 15:37:00|130.25|127.75|130.36|127.86|130.36|127.86|130.21|127.71|14
1624462630000|2021-06-23 15:37:10|130.35|127.85|130.27|127.77|130.37|127.87|130.27|127.77|16
1624462640000|2021-06-23 15:37:20|130.26|127.76|130.34|127.84|130.36|127.86|130.25|127.75|17
1624462650000|2021-06-23 15:37:30|130.33|127.83|130.33|127.83|130.37|127.87|130.32|127.82|14
1624462660000|2021-06-23 15:37:40|130.34|127.84|130.27|127.77|130.34|127.84|130.23|127.73|15
1624462670000|2021-06-23 15:37:50|130.28|127.78|130.2|127.7|130.28|127.78|130.17|127.67|16
1624462680000|2021-06-23 15:38:00|130.19|127.69|130.29|127.79|130.3|127.8|130.19|127.69|13
1624462690000|2021-06-23 15:38:10|130.3|127.8|130.35|127.85|130.35|127.85|130.29|127.79|10
1624462700000|2021-06-23 15:38:20|130.34|127.84|130.21|127.71|130.34|127.84|130.21|127.71|17
1624462710000|2021-06-23 15:38:30|130.22|127.72|130.24|127.74|130.25|127.75|130.22|127.72|11
1624462720000|2021-06-23 15:38:40|130.25|127.75|130.22|127.72|130.27|127.77|130.21|127.71|18
1624462730000|2021-06-23 15:38:50|130.21|127.71|129.94|127.44|130.21|127.71|129.94|127.44|19
1624462740000|2021-06-23 15:39:00|129.93|127.43|129.76|127.26|129.97|127.47|129.76|127.26|18
1624462750000|2021-06-23 15:39:10|129.75|127.25|129.73|127.23|129.75|127.25|129.62|127.12|14
1624462760000|2021-06-23 15:39:20|129.74|127.24|129.78|127.28|129.78|127.28|129.73|127.23|18
1624462770000|2021-06-23 15:39:30|129.79|127.29|129.82|127.32|129.82|127.32|129.78|127.28|18
1624462780000|2021-06-23 15:39:40|129.81|127.31|129.68|127.18|129.83|127.33|129.68|127.18|16
1624462790000|2021-06-23 15:39:50|129.66|127.16|129.59|127.09|129.66|127.16|129.53|127.03|18
1624462800000|2021-06-23 15:40:00|129.58|127.08|129.65|127.15|129.66|127.16|129.57|127.07|15
1624462810000|2021-06-23 15:40:10|129.66|127.16|129.45|126.95|129.66|127.16|129.45|126.95|16
1624462820000|2021-06-23 15:40:20|129.44|126.94|129.39|126.89|129.45|126.95|129.36|126.86|18
1624462830000|2021-06-23 15:40:30|129.38|126.88|129.31|126.81|129.39|126.89|129.3|126.8|12
1624462840000|2021-06-23 15:40:40|129.3|126.8|129.38|126.88|129.38|126.88|129.27|126.77|15
1624462850000|2021-06-23 15:40:50|129.37|126.87|129.46|126.96|129.46|126.96|129.37|126.87|13
1624462860000|2021-06-23 15:41:00|129.48|126.98|129.33|126.83|129.48|126.98|129.33|126.83|15
1624462870000|2021-06-23 15:41:10|129.34|126.84|129.34|126.84|129.35|126.85|129.33|126.83|8
1624462880000|2021-06-23 15:41:20|129.33|126.83|129.33|126.83|129.38|126.88|129.32|126.82|12
1624462890000|2021-06-23 15:41:30|129.34|126.84|129.24|126.74|129.34|126.84|129.22|126.72|15
1624462900000|2021-06-23 15:41:40|129.25|126.75|129.17|126.67|129.25|126.75|129.15|126.65|16
1624462910000|2021-06-23 15:41:50|129.16|126.66|129.17|126.67|129.22|126.72|129.16|126.66|17
1624462920000|2021-06-23 15:42:00|129.16|126.66|129.18|126.68|129.18|126.68|129.15|126.65|17
1624462930000|2021-06-23 15:42:10|129.17|126.67|129.17|126.67|129.18|126.68|129.15|126.65|8
1624462940000|2021-06-23 15:42:20|129.18|126.68|129.17|126.67|129.19|126.69|129.15|126.65|16
1624462950000|2021-06-23 15:42:30|129.18|126.68|129.21|126.71|129.25|126.75|129.17|126.67|17
1624462960000|2021-06-23 15:42:40|129.2|126.7|129.18|126.68|129.24|126.74|129.18|126.68|7
1624462970000|2021-06-23 15:42:50|129.17|126.67|129.09|126.59|129.18|126.68|129.08|126.58|12
1624462980000|2021-06-23 15:43:00|129.1|126.6|129.05|126.55|129.12|126.62|129.04|126.54|16
1624462990000|2021-06-23 15:43:10|129.06|126.56|129.12|126.62|129.13|126.63|129.05|126.55|12
1624463000000|2021-06-23 15:43:20|129.1|126.6|129.08|126.58|129.14|126.64|129.07|126.57|14
1624463010000|2021-06-23 15:43:30|129.07|126.57|129.09|126.59|129.11|126.61|129.07|126.57|13
1624463020000|2021-06-23 15:43:40|129.1|126.6|129.07|126.57|129.1|126.6|129.07|126.57|7
1624463030000|2021-06-23 15:43:50|129.06|126.56|129.07|126.57|129.09|126.59|129.06|126.56|5
1624463040000|2021-06-23 15:44:00|129.06|126.56|129.13|126.63|129.18|126.68|129.06|126.56|18
1624463050000|2021-06-23 15:44:10|129.14|126.64|129.19|126.69|129.2|126.7|129.14|126.64|14
1624463060000|2021-06-23 15:44:20|129.17|126.67|129.3|126.8|129.3|126.8|129.16|126.66|14
1624463070000|2021-06-23 15:44:30|129.29|126.79|129.41|126.91|129.43|126.93|129.29|126.79|17
1624463080000|2021-06-23 15:44:40|129.39|126.89|129.35|126.85|129.4|126.9|129.35|126.85|12
1624463090000|2021-06-23 15:44:50|129.36|126.86|129.26|126.76|129.38|126.88|129.26|126.76|15
1624463100000|2021-06-23 15:45:00|129.25|126.75|129.09|126.59|129.26|126.76|129.06|126.56|16
1624463110000|2021-06-23 15:45:10|129.1|126.6|128.89|126.39|129.1|126.6|128.89|126.39|21
1624463120000|2021-06-23 15:45:20|128.96|126.46|128.75|126.25|128.96|126.46|128.75|126.25|21
1624463130000|2021-06-23 15:45:30|128.71|126.21|128.79|126.29|128.81|126.31|128.71|126.21|19
1624463140000|2021-06-23 15:45:40|128.81|126.31|128.82|126.32|128.82|126.32|128.78|126.28|13
1624463150000|2021-06-23 15:45:50|128.81|126.31|128.81|126.31|128.82|126.32|128.8|126.3|8
1624463160000|2021-06-23 15:46:00|128.83|126.33|128.98|126.48|128.99|126.49|128.83|126.33|17
1624463170000|2021-06-23 15:46:10|129|126.5|129.12|126.62|129.12|126.62|128.99|126.49|15
1624463180000|2021-06-23 15:46:20|129.13|126.63|129.05|126.55|129.13|126.63|129|126.5|23
1624463190000|2021-06-23 15:46:30|129.03|126.53|128.99|126.49|129.03|126.53|128.98|126.48|14
1624463200000|2021-06-23 15:46:40|128.98|126.48|128.85|126.35|128.98|126.48|128.79|126.29|22
1624463210000|2021-06-23 15:46:50|128.83|126.33|128.76|126.26|128.83|126.33|128.74|126.24|16
1624463220000|2021-06-23 15:47:00|128.74|126.24|128.61|126.11|128.74|126.24|128.61|126.11|18
1624463230000|2021-06-23 15:47:10|128.67|126.17|128.45|125.95|128.67|126.17|128.32|125.82|24
1624463240000|2021-06-23 15:47:20|128.41|125.91|128.4|125.9|128.42|125.92|128.36|125.86|17
1624463250000|2021-06-23 15:47:30|128.43|125.93|128.49|125.99|128.51|126.01|128.41|125.91|17
1624463260000|2021-06-23 15:47:40|128.48|125.98|128.48|125.98|128.55|126.05|128.48|125.98|16
1624463270000|2021-06-23 15:47:50|128.49|125.99|128.57|126.07|128.61|126.11|128.49|125.99|15
1624463280000|2021-06-23 15:48:00|128.58|126.08|128.71|126.21|128.71|126.21|128.57|126.07|15
1624463290000|2021-06-23 15:48:10|128.7|126.2|128.67|126.17|128.78|126.28|128.61|126.11|15
1624463300000|2021-06-23 15:48:20|128.66|126.16|128.55|126.05|128.66|126.16|128.54|126.04|17
1624463310000|2021-06-23 15:48:30|128.56|126.06|128.67|126.17|128.75|126.25|128.55|126.05|19
1624463320000|2021-06-23 15:48:40|128.66|126.16|128.76|126.26|128.76|126.26|128.64|126.14|19
1624463330000|2021-06-23 15:48:50|128.79|126.29|128.85|126.35|128.86|126.36|128.78|126.28|17
1624463340000|2021-06-23 15:49:00|128.86|126.36|128.82|126.32|128.88|126.38|128.82|126.32|15
1624463350000|2021-06-23 15:49:10|128.84|126.34|128.59|126.09|128.84|126.34|128.59|126.09|15
1624463360000|2021-06-23 15:49:20|128.58|126.08|128.55|126.05|128.61|126.11|128.55|126.05|12
1624463370000|2021-06-23 15:49:30|128.54|126.04|128.59|126.09|128.61|126.11|128.44|125.94|17
1624463380000|2021-06-23 15:49:40|128.61|126.11|128.7|126.2|128.7|126.2|128.57|126.07|18
1624463390000|2021-06-23 15:49:50|128.71|126.21|128.65|126.15|128.76|126.26|128.65|126.15|15
1624463400000|2021-06-23 15:50:00|128.66|126.16|128.83|126.33|128.83|126.33|128.6|126.1|22
1624463410000|2021-06-23 15:50:10|128.82|126.32|128.75|126.25|128.82|126.32|128.72|126.22|20
1624463420000|2021-06-23 15:50:20|128.76|126.26|128.83|126.33|128.83|126.33|128.72|126.22|19
1624463430000|2021-06-23 15:50:30|128.82|126.32|128.88|126.38|128.9|126.4|128.8|126.3|16
1624463440000|2021-06-23 15:50:40|128.87|126.37|128.76|126.26|128.87|126.37|128.76|126.26|15
1624463450000|2021-06-23 15:50:50|128.74|126.24|128.83|126.33|128.87|126.37|128.74|126.24|17
1624463460000|2021-06-23 15:51:00|128.82|126.32|128.7|126.2|128.82|126.32|128.67|126.17|16
1624463470000|2021-06-23 15:51:10|128.69|126.19|128.51|126.01|128.72|126.22|128.5|126|22
1624463480000|2021-06-23 15:51:20|128.49|125.99|128.55|126.05|128.59|126.09|128.48|125.98|24
1624463490000|2021-06-23 15:51:30|128.56|126.06|128.54|126.04|128.6|126.1|128.54|126.04|18
1624463500000|2021-06-23 15:51:40|128.53|126.03|128.7|126.2|128.7|126.2|128.53|126.03|18
1624463510000|2021-06-23 15:51:50|128.72|126.22|128.8|126.3|128.81|126.31|128.71|126.21|16
1624463520000|2021-06-23 15:52:00|128.79|126.29|128.76|126.26|128.82|126.32|128.76|126.26|18
1624463530000|2021-06-23 15:52:10|128.75|126.25|128.66|126.16|128.76|126.26|128.66|126.16|20
1624463540000|2021-06-23 15:52:20|128.63|126.13|128.68|126.18|128.7|126.2|128.55|126.05|21
1624463550000|2021-06-23 15:52:30|128.69|126.19|128.47|125.97|128.69|126.19|128.44|125.94|22
1624463560000|2021-06-23 15:52:40|128.46|125.96|128.48|125.98|128.57|126.07|128.46|125.96|21
1624463570000|2021-06-23 15:52:50|128.46|125.96|128.46|125.96|128.48|125.98|128.42|125.92|16
1624463580000|2021-06-23 15:53:00|128.48|125.98|128.43|125.93|128.53|126.03|128.43|125.93|18
1624463590000|2021-06-23 15:53:10|128.44|125.94|128.3|125.8|128.44|125.94|128.27|125.77|17
1624463600000|2021-06-23 15:53:20|128.28|125.78|128.15|125.65|128.28|125.78|128.15|125.65|12
1624463610000|2021-06-23 15:53:30|128.18|125.68|128.18|125.68|128.27|125.77|128.15|125.65|18
1624463620000|2021-06-23 15:53:40|128.17|125.67|128.32|125.82|128.36|125.86|128.17|125.67|16
1624463630000|2021-06-23 15:53:50|128.31|125.81|128.28|125.78|128.34|125.84|128.28|125.78|14
1624463640000|2021-06-23 15:54:00|128.29|125.79|128.46|125.96|128.53|126.03|128.29|125.79|18
1624463650000|2021-06-23 15:54:10|128.43|125.93|128.56|126.06|128.56|126.06|128.39|125.89|17
1624463660000|2021-06-23 15:54:20|128.55|126.05|128.49|125.99|128.58|126.08|128.46|125.96|20
1624463670000|2021-06-23 15:54:30|128.48|125.98|128.36|125.86|128.48|125.98|128.36|125.86|17
1624463680000|2021-06-23 15:54:40|128.39|125.89|128.54|126.04|128.54|126.04|128.38|125.88|18
1624463690000|2021-06-23 15:54:50|128.55|126.05|128.43|125.93|128.55|126.05|128.4|125.9|17
1624463700000|2021-06-23 15:55:00|128.44|125.94|128.61|126.11|128.61|126.11|128.44|125.94|16
1624463710000|2021-06-23 15:55:10|128.6|126.1|128.47|125.97|128.67|126.17|128.47|125.97|23
1624463720000|2021-06-23 15:55:20|128.48|125.98|128.3|125.8|128.48|125.98|128.3|125.8|15
1624463730000|2021-06-23 15:55:30|128.27|125.77|128.33|125.83|128.39|125.89|128.25|125.75|16
1624463740000|2021-06-23 15:55:40|128.3|125.8|128.28|125.78|128.32|125.82|128.25|125.75|19
1624463750000|2021-06-23 15:55:50|128.29|125.79|128.33|125.83|128.35|125.85|128.29|125.79|19
1624463760000|2021-06-23 15:56:00|128.36|125.86|128.43|125.93|128.43|125.93|128.36|125.86|17
1624463770000|2021-06-23 15:56:10|128.42|125.92|128.37|125.87|128.43|125.93|128.35|125.85|9
1624463780000|2021-06-23 15:56:20|128.35|125.85|128.35|125.85|128.35|125.85|128.34|125.84|3
1624463790000|2021-06-23 15:56:30|128.38|125.88|128.34|125.84|128.44|125.94|128.34|125.84|14
1624463800000|2021-06-23 15:56:40|128.33|125.83|128.52|126.02|128.52|126.02|128.33|125.83|14
1624463810000|2021-06-23 15:56:50|128.54|126.04|128.58|126.08|128.59|126.09|128.5|126|17
1624463820000|2021-06-23 15:57:00|128.59|126.09|128.59|126.09|128.6|126.1|128.57|126.07|13
1624463830000|2021-06-23 15:57:10|128.61|126.11|128.59|126.09|128.62|126.12|128.59|126.09|6
1624463840000|2021-06-23 15:57:20|128.61|126.11|128.56|126.06|128.61|126.11|128.55|126.05|12
1624463850000|2021-06-23 15:57:30|128.55|126.05|128.57|126.07|128.58|126.08|128.54|126.04|10
1624463860000|2021-06-23 15:57:40|128.58|126.08|128.58|126.08|128.6|126.1|128.56|126.06|9
1624463870000|2021-06-23 15:57:50|128.59|126.09|128.6|126.1|128.61|126.11|128.58|126.08|8
1624463880000|2021-06-23 15:58:00|128.59|126.09|128.62|126.12|128.64|126.14|128.59|126.09|8
1624463890000|2021-06-23 15:58:10|128.63|126.13|128.64|126.14|128.65|126.15|128.63|126.13|8
1624463900000|2021-06-23 15:58:20|128.63|126.13|128.65|126.15|128.65|126.15|128.62|126.12|18
1624463910000|2021-06-23 15:58:30|128.64|126.14|128.64|126.14|128.65|126.15|128.63|126.13|5
1624463920000|2021-06-23 15:58:40|128.63|126.13|128.57|126.07|128.66|126.16|128.57|126.07|9
1624463930000|2021-06-23 15:58:50|128.56|126.06|128.57|126.07|128.57|126.07|128.55|126.05|10
1624463940000|2021-06-23 15:59:00|128.58|126.08|128.58|126.08|128.59|126.09|128.56|126.06|7
1624463950000|2021-06-23 15:59:10|128.56|126.06|128.32|125.82|128.56|126.06|128.32|125.82|19
1624463960000|2021-06-23 15:59:20|128.31|125.81|128.16|125.66|128.34|125.84|128.16|125.66|18
1624463970000|2021-06-23 15:59:30|128.17|125.67|128.35|125.85|128.35|125.85|128.17|125.67|16
1624463980000|2021-06-23 15:59:40|128.38|125.88|128.39|125.89|128.4|125.9|128.31|125.81|21
1624463990000|2021-06-23 15:59:50|128.4|125.9|128.42|125.92|128.44|125.94|128.38|125.88|14
1624464000000|2021-06-23 16:00:00|128.41|125.91|128.53|126.03|128.53|126.03|128.38|125.88|14
1624464010000|2021-06-23 16:00:10|128.52|126.02|128.62|126.12|128.73|126.23|128.52|126.02|19
1624464020000|2021-06-23 16:00:20|128.61|126.11|128.5|126|128.61|126.11|128.5|126|19
1624464030000|2021-06-23 16:00:30|128.51|126.01|128.44|125.94|128.51|126.01|128.39|125.89|17
1624464040000|2021-06-23 16:00:40|128.43|125.93|128.52|126.02|128.52|126.02|128.39|125.89|18
1624464050000|2021-06-23 16:00:50|128.53|126.03|128.8|126.3|128.8|126.3|128.52|126.02|22
1624464060000|2021-06-23 16:01:00|128.82|126.32|128.78|126.28|128.83|126.33|128.78|126.28|6
1624464070000|2021-06-23 16:01:10|128.79|126.29|128.94|126.44|129.01|126.51|128.79|126.29|20
1624464080000|2021-06-23 16:01:20|128.93|126.43|128.87|126.37|128.94|126.44|128.85|126.35|15
1624464090000|2021-06-23 16:01:30|128.86|126.36|129.2|126.7|129.2|126.7|128.85|126.35|20
1624464100000|2021-06-23 16:01:40|129.17|126.67|129.5|127|129.5|127|129.08|126.58|20
1624464110000|2021-06-23 16:01:50|129.54|127.04|129.37|126.87|129.55|127.05|129.24|126.74|21
1624464120000|2021-06-23 16:02:00|129.43|126.93|129.38|126.88|129.53|127.03|129.34|126.84|21
1624464130000|2021-06-23 16:02:10|129.39|126.89|129.75|127.25|129.76|127.26|129.33|126.83|20
1624464140000|2021-06-23 16:02:20|129.77|127.27|129.91|127.41|129.93|127.43|129.69|127.19|19
1624464150000|2021-06-23 16:02:30|129.87|127.37|129.77|127.27|129.87|127.37|129.75|127.25|20
1624464160000|2021-06-23 16:02:40|129.78|127.28|129.83|127.33|129.85|127.35|129.77|127.27|19
1624464170000|2021-06-23 16:02:50|129.82|127.32|129.81|127.31|129.83|127.33|129.72|127.22|18
1624464180000|2021-06-23 16:03:00|129.86|127.36|129.52|127.02|129.86|127.36|129.48|126.98|18
1624464190000|2021-06-23 16:03:10|129.53|127.03|129.4|126.9|129.6|127.1|129.4|126.9|19
1624464200000|2021-06-23 16:03:20|129.42|126.92|129.03|126.53|129.42|126.92|129.03|126.53|20
1624464210000|2021-06-23 16:03:30|129.06|126.56|129.03|126.53|129.06|126.56|128.91|126.41|24
1624464220000|2021-06-23 16:03:40|129.02|126.52|128.67|126.17|129.04|126.54|128.67|126.17|23
1624464230000|2021-06-23 16:03:50|128.66|126.16|128.59|126.09|128.69|126.19|128.49|125.99|24
1624464240000|2021-06-23 16:04:00|128.58|126.08|128.74|126.24|128.76|126.26|128.53|126.03|19
1624464250000|2021-06-23 16:04:10|128.73|126.23|128.36|125.86|128.75|126.25|128.36|125.86|22
1624464260000|2021-06-23 16:04:20|128.35|125.85|127.98|125.48|128.35|125.85|127.98|125.48|27
1624464270000|2021-06-23 16:04:30|127.97|125.47|128.14|125.64|128.14|125.64|127.81|125.31|25
1624464280000|2021-06-23 16:04:40|128.16|125.66|128.02|125.52|128.19|125.69|127.98|125.48|19
1624464290000|2021-06-23 16:04:50|128.01|125.51|127.95|125.45|128.06|125.56|127.91|125.41|18
1624464300000|2021-06-23 16:05:00|127.94|125.44|128.08|125.58|128.09|125.59|127.94|125.44|19
1624464310000|2021-06-23 16:05:10|128.1|125.6|128.25|125.75|128.25|125.75|128.1|125.6|17
1624464320000|2021-06-23 16:05:20|128.23|125.73|128.15|125.65|128.23|125.73|128.1|125.6|15
1624464330000|2021-06-23 16:05:30|128.17|125.67|128.26|125.76|128.27|125.77|128.17|125.67|16
1624464340000|2021-06-23 16:05:40|128.25|125.75|128.24|125.74|128.25|125.75|128.12|125.62|22
1624464350000|2021-06-23 16:05:50|128.23|125.73|128.52|126.02|128.68|126.18|128.23|125.73|24
1624464360000|2021-06-23 16:06:00|128.54|126.04|128.93|126.43|128.96|126.46|128.53|126.03|18
1624464370000|2021-06-23 16:06:10|128.88|126.38|129.01|126.51|129.03|126.53|128.76|126.26|18
1624464380000|2021-06-23 16:06:20|129.02|126.52|129.18|126.68|129.33|126.83|129.02|126.52|21
1624464390000|2021-06-23 16:06:30|129.19|126.69|129.37|126.87|129.38|126.88|129.19|126.69|15
1624464400000|2021-06-23 16:06:40|129.35|126.85|129.47|126.97|129.47|126.97|129.27|126.77|24
1624464410000|2021-06-23 16:06:50|129.46|126.96|129.27|126.77|129.47|126.97|129.27|126.77|19
1624464420000|2021-06-23 16:07:00|129.25|126.75|129.27|126.77|129.27|126.77|129.04|126.54|21
1624464430000|2021-06-23 16:07:10|129.32|126.82|129.35|126.85|129.39|126.89|129.23|126.73|22
1624464440000|2021-06-23 16:07:20|129.34|126.84|129.47|126.97|129.57|127.07|129.3|126.8|16
1624464450000|2021-06-23 16:07:30|129.44|126.94|129.57|127.07|129.69|127.19|129.44|126.94|23
1624464460000|2021-06-23 16:07:40|129.59|127.09|129.35|126.85|129.59|127.09|129.35|126.85|20
1624464470000|2021-06-23 16:07:50|129.33|126.83|129.51|127.01|129.51|127.01|129.31|126.81|12
1624464480000|2021-06-23 16:08:00|129.52|127.02|129.38|126.88|129.52|127.02|129.36|126.86|20
1624464490000|2021-06-23 16:08:10|129.4|126.9|129.24|126.74|129.41|126.91|129.22|126.72|18
1624464500000|2021-06-23 16:08:20|129.23|126.73|129.45|126.95|129.45|126.95|129.16|126.66|25
1624464510000|2021-06-23 16:08:30|129.47|126.97|129.66|127.16|129.72|127.22|129.47|126.97|21
1624464520000|2021-06-23 16:08:40|129.65|127.15|129.67|127.17|129.69|127.19|129.58|127.08|16
1624464530000|2021-06-23 16:08:50|129.68|127.18|129.68|127.18|129.72|127.22|129.67|127.17|15
1624464540000|2021-06-23 16:09:00|129.7|127.2|129.56|127.06|129.7|127.2|129.55|127.05|14
1624464550000|2021-06-23 16:09:10|129.57|127.07|129.65|127.15|129.67|127.17|129.57|127.07|17
1624464560000|2021-06-23 16:09:20|129.64|127.14|129.72|127.22|129.72|127.22|129.6|127.1|16
1624464570000|2021-06-23 16:09:30|129.73|127.23|129.88|127.38|129.91|127.41|129.73|127.23|23
1624464580000|2021-06-23 16:09:40|129.9|127.4|129.9|127.4|129.9|127.4|129.8|127.3|18
1624464590000|2021-06-23 16:09:50|129.91|127.41|129.87|127.37|130.01|127.51|129.87|127.37|17
1624464600000|2021-06-23 16:10:00|129.86|127.36|130.17|127.67|130.17|127.67|129.84|127.34|18
1624464610000|2021-06-23 16:10:10|130.16|127.66|130.18|127.68|130.2|127.7|130.11|127.61|18
1624464620000|2021-06-23 16:10:20|130.2|127.7|130.23|127.73|130.27|127.77|130.2|127.7|21
1624464630000|2021-06-23 16:10:30|130.22|127.72|130.14|127.64|130.23|127.73|130.13|127.63|21
1624464640000|2021-06-23 16:10:40|130.15|127.65|130.38|127.88|130.38|127.88|130.15|127.65|19
1624464650000|2021-06-23 16:10:50|130.37|127.87|130.52|128.02|130.58|128.08|130.37|127.87|15
1624464660000|2021-06-23 16:11:00|130.51|128.01|130.25|127.75|130.51|128.01|130.25|127.75|18
1624464670000|2021-06-23 16:11:10|130.27|127.77|130.05|127.55|130.27|127.77|130.03|127.53|18
1624464680000|2021-06-23 16:11:20|130.07|127.57|129.97|127.47|130.07|127.57|129.94|127.44|21
1624464690000|2021-06-23 16:11:30|129.93|127.43|130.03|127.53|130.03|127.53|129.93|127.43|16
1624464700000|2021-06-23 16:11:40|130.04|127.54|130|127.5|130.04|127.54|129.98|127.48|17
1624464710000|2021-06-23 16:11:50|129.99|127.49|130.05|127.55|130.09|127.59|129.99|127.49|13
1624464720000|2021-06-23 16:12:00|130.06|127.56|129.97|127.47|130.08|127.58|129.96|127.46|17
1624464730000|2021-06-23 16:12:10|129.98|127.48|129.93|127.43|129.98|127.48|129.82|127.32|21
1624464740000|2021-06-23 16:12:20|129.92|127.42|129.72|127.22|129.92|127.42|129.72|127.22|17
1624464750000|2021-06-23 16:12:30|129.73|127.23|129.76|127.26|129.78|127.28|129.73|127.23|10
1624464760000|2021-06-23 16:12:40|129.75|127.25|129.62|127.12|129.75|127.25|129.55|127.05|16
1624464770000|2021-06-23 16:12:50|129.59|127.09|129.59|127.09|129.65|127.15|129.56|127.06|17
1624464780000|2021-06-23 16:13:00|129.6|127.1|129.74|127.24|129.75|127.25|129.6|127.1|16
1624464790000|2021-06-23 16:13:10|129.73|127.23|129.7|127.2|129.73|127.23|129.63|127.13|22
1624464800000|2021-06-23 16:13:20|129.68|127.18|129.64|127.14|129.7|127.2|129.62|127.12|13
1624464810000|2021-06-23 16:13:30|129.61|127.11|129.44|126.94|129.61|127.11|129.44|126.94|15
1624464820000|2021-06-23 16:13:40|129.45|126.95|129.43|126.93|129.47|126.97|129.43|126.93|7
1624464830000|2021-06-23 16:13:50|129.44|126.94|129.54|127.04|129.56|127.06|129.44|126.94|14
1624464840000|2021-06-23 16:14:00|129.53|127.03|129.54|127.04|129.55|127.05|129.52|127.02|12
1624464850000|2021-06-23 16:14:10|129.57|127.07|129.64|127.14|129.74|127.24|129.57|127.07|21
1624464860000|2021-06-23 16:14:20|129.65|127.15|129.79|127.29|129.79|127.29|129.65|127.15|17
1624464870000|2021-06-23 16:14:30|129.83|127.33|129.76|127.26|129.9|127.4|129.76|127.26|13
1624464880000|2021-06-23 16:14:40|129.77|127.27|129.72|127.22|129.79|127.29|129.71|127.21|15
1624464890000|2021-06-23 16:14:50|129.75|127.25|129.61|127.11|129.76|127.26|129.56|127.06|19
1624464900000|2021-06-23 16:15:00|129.6|127.1|129.81|127.31|129.81|127.31|129.56|127.06|21
1624464910000|2021-06-23 16:15:10|129.83|127.33|129.76|127.26|129.85|127.35|129.76|127.26|19
1624464920000|2021-06-23 16:15:20|129.77|127.27|129.83|127.33|129.89|127.39|129.76|127.26|20
1624464930000|2021-06-23 16:15:30|129.84|127.34|129.88|127.38|129.89|127.39|129.84|127.34|14
1624464940000|2021-06-23 16:15:40|129.87|127.37|129.87|127.37|129.89|127.39|129.83|127.33|17
1624464950000|2021-06-23 16:15:50|129.9|127.4|130.06|127.56|130.06|127.56|129.9|127.4|21
1624464960000|2021-06-23 16:16:00|130.05|127.55|129.95|127.45|130.11|127.61|129.95|127.45|15
1624464970000|2021-06-23 16:16:10|129.94|127.44|129.89|127.39|130|127.5|129.89|127.39|15
1624464980000|2021-06-23 16:16:20|129.91|127.41|130.05|127.55|130.05|127.55|129.91|127.41|18
1624464990000|2021-06-23 16:16:30|130.04|127.54|130|127.5|130.05|127.55|129.98|127.48|17
1624465000000|2021-06-23 16:16:40|130.04|127.54|130.01|127.51|130.05|127.55|129.93|127.43|18
1624465010000|2021-06-23 16:16:50|129.96|127.46|130.04|127.54|130.05|127.55|129.96|127.46|16
1624465020000|2021-06-23 16:17:00|130.03|127.53|130.02|127.52|130.04|127.54|130|127.5|11
1624465030000|2021-06-23 16:17:10|130.01|127.51|130.06|127.56|130.06|127.56|130.01|127.51|13
1624465040000|2021-06-23 16:17:20|130.07|127.57|130.25|127.75|130.25|127.75|130.05|127.55|17
1624465050000|2021-06-23 16:17:30|130.26|127.76|130.24|127.74|130.4|127.9|130.24|127.74|19
1624465060000|2021-06-23 16:17:40|130.26|127.76|130.19|127.69|130.32|127.82|130.19|127.69|22
1624465070000|2021-06-23 16:17:50|130.2|127.7|130.22|127.72|130.3|127.8|130.19|127.69|23
1624465080000|2021-06-23 16:18:00|130.23|127.73|130.22|127.72|130.28|127.78|130.21|127.71|22
1624465090000|2021-06-23 16:18:10|130.23|127.73|130.15|127.65|130.26|127.76|130.11|127.61|15
1624465100000|2021-06-23 16:18:20|130.09|127.59|130.14|127.64|130.14|127.64|130.03|127.53|17
1624465110000|2021-06-23 16:18:30|130.15|127.65|130.32|127.82|130.38|127.88|130.15|127.65|18
1624465120000|2021-06-23 16:18:40|130.33|127.83|130.42|127.92|130.42|127.92|130.3|127.8|18
1624465130000|2021-06-23 16:18:50|130.43|127.93|130.43|127.93|130.58|128.08|130.43|127.93|17
1624465140000|2021-06-23 16:19:00|130.42|127.92|130.65|128.15|130.65|128.15|130.42|127.92|13
1624465150000|2021-06-23 16:19:10|130.68|128.18|130.59|128.09|130.71|128.21|130.59|128.09|21
1624465160000|2021-06-23 16:19:20|130.58|128.08|130.43|127.93|130.58|128.08|130.34|127.84|22
1624465170000|2021-06-23 16:19:30|130.42|127.92|130.41|127.91|130.42|127.92|130.33|127.83|17
1624465180000|2021-06-23 16:19:40|130.4|127.9|130.28|127.78|130.4|127.9|130.27|127.77|17
1624465190000|2021-06-23 16:19:50|130.29|127.79|130.41|127.91|130.41|127.91|130.28|127.78|16
1624465200000|2021-06-23 16:20:00|130.4|127.9|130.26|127.76|130.4|127.9|130.25|127.75|19
1624465210000|2021-06-23 16:20:10|130.25|127.75|130.17|127.67|130.25|127.75|130.17|127.67|16
1624465220000|2021-06-23 16:20:20|130.16|127.66|130.31|127.81|130.31|127.81|130.11|127.61|17
1624465230000|2021-06-23 16:20:30|130.3|127.8|130.24|127.74|130.32|127.82|130.23|127.73|18
1624465240000|2021-06-23 16:20:40|130.26|127.76|130.35|127.85|130.39|127.89|130.22|127.72|24
1624465250000|2021-06-23 16:20:50|130.34|127.84|130.3|127.8|130.37|127.87|130.28|127.78|17
1624465260000|2021-06-23 16:21:00|130.31|127.81|130.23|127.73|130.31|127.81|130.22|127.72|12
1624465270000|2021-06-23 16:21:10|130.24|127.74|130.34|127.84|130.34|127.84|130.24|127.74|12
1624465280000|2021-06-23 16:21:20|130.33|127.83|130.3|127.8|130.46|127.96|130.3|127.8|15
1624465290000|2021-06-23 16:21:30|130.33|127.83|130.28|127.78|130.36|127.86|130.28|127.78|11
1624465300000|2021-06-23 16:21:40|130.27|127.77|130.37|127.87|130.37|127.87|130.27|127.77|14
1624465310000|2021-06-23 16:21:50|130.44|127.94|130.39|127.89|130.44|127.94|130.32|127.82|19
1624465320000|2021-06-23 16:22:00|130.4|127.9|130.49|127.99|130.49|127.99|130.38|127.88|16
1624465330000|2021-06-23 16:22:10|130.5|128|130.55|128.05|130.55|128.05|130.45|127.95|13
1624465340000|2021-06-23 16:22:20|130.54|128.04|130.54|128.04|130.56|128.06|130.49|127.99|15
1624465350000|2021-06-23 16:22:30|130.53|128.03|130.56|128.06|130.56|128.06|130.49|127.99|17
1624465360000|2021-06-23 16:22:40|130.59|128.09|130.54|128.04|130.62|128.12|130.54|128.04|12
1624465370000|2021-06-23 16:22:50|130.53|128.03|130.6|128.1|130.61|128.11|130.5|128|16
1624465380000|2021-06-23 16:23:00|130.59|128.09|130.6|128.1|130.61|128.11|130.54|128.04|12
1624465390000|2021-06-23 16:23:10|130.61|128.11|130.72|128.22|130.73|128.23|130.61|128.11|16
1624465400000|2021-06-23 16:23:20|130.73|128.23|130.72|128.22|130.73|128.23|130.63|128.13|18
1624465410000|2021-06-23 16:23:30|130.73|128.23|130.74|128.24|130.78|128.28|130.72|128.22|13
1624465420000|2021-06-23 16:23:40|130.75|128.25|130.77|128.27|130.78|128.28|130.74|128.24|8
1624465430000|2021-06-23 16:23:50|130.78|128.28|130.75|128.25|130.83|128.33|130.75|128.25|16
1624465440000|2021-06-23 16:24:00|130.76|128.26|130.94|128.44|131|128.5|130.76|128.26|20
1624465450000|2021-06-23 16:24:10|130.93|128.43|130.79|128.29|130.93|128.43|130.77|128.27|16
1624465460000|2021-06-23 16:24:20|130.8|128.3|130.83|128.33|130.85|128.35|130.79|128.29|18
1624465470000|2021-06-23 16:24:30|130.82|128.32|130.78|128.28|130.82|128.32|130.77|128.27|18
1624465480000|2021-06-23 16:24:40|130.79|128.29|130.92|128.42|130.92|128.42|130.79|128.29|13
1624465490000|2021-06-23 16:24:50|130.93|128.43|131.02|128.52|131.05|128.55|130.93|128.43|17
1624465500000|2021-06-23 16:25:00|131|128.5|130.96|128.46|131.05|128.55|130.94|128.44|14
1624465510000|2021-06-23 16:25:10|130.97|128.47|131.01|128.51|131.02|128.52|130.94|128.44|18
1624465520000|2021-06-23 16:25:20|131.02|128.52|130.87|128.37|131.02|128.52|130.87|128.37|13
1624465530000|2021-06-23 16:25:30|130.88|128.38|130.97|128.47|130.97|128.47|130.84|128.34|16
1624465540000|2021-06-23 16:25:40|130.99|128.49|130.91|128.41|131|128.5|130.9|128.4|17
1624465550000|2021-06-23 16:25:50|130.9|128.4|130.85|128.35|130.91|128.41|130.83|128.33|16
1624465560000|2021-06-23 16:26:00|130.84|128.34|130.84|128.34|130.92|128.42|130.83|128.33|17
1624465570000|2021-06-23 16:26:10|130.86|128.36|130.85|128.35|130.93|128.43|130.85|128.35|22
1624465580000|2021-06-23 16:26:20|130.84|128.34|130.88|128.38|130.91|128.41|130.81|128.31|18
1624465590000|2021-06-23 16:26:30|130.87|128.37|130.77|128.27|130.87|128.37|130.77|128.27|11
1624465600000|2021-06-23 16:26:40|130.76|128.26|130.68|128.18|130.76|128.26|130.67|128.17|21
1624465610000|2021-06-23 16:26:50|130.67|128.17|130.83|128.33|130.83|128.33|130.67|128.17|14
1624465620000|2021-06-23 16:27:00|130.82|128.32|130.8|128.3|130.82|128.32|130.71|128.21|18
1624465630000|2021-06-23 16:27:10|130.81|128.31|130.78|128.28|130.82|128.32|130.77|128.27|14
1624465640000|2021-06-23 16:27:20|130.77|128.27|130.73|128.23|130.77|128.27|130.72|128.22|12
1624465650000|2021-06-23 16:27:30|130.72|128.22|130.7|128.2|130.73|128.23|130.7|128.2|7
1624465660000|2021-06-23 16:27:40|130.71|128.21|130.65|128.15|130.71|128.21|130.59|128.09|17
1624465670000|2021-06-23 16:27:50|130.66|128.16|130.62|128.12|130.66|128.16|130.54|128.04|16
1624465680000|2021-06-23 16:28:00|130.65|128.15|130.6|128.1|130.66|128.16|130.59|128.09|14
1624465690000|2021-06-23 16:28:10|130.61|128.11|130.73|128.23|130.75|128.25|130.61|128.11|17
1624465700000|2021-06-23 16:28:20|130.71|128.21|130.66|128.16|130.71|128.21|130.65|128.15|9
1624465710000|2021-06-23 16:28:30|130.65|128.15|130.68|128.18|130.69|128.19|130.59|128.09|16
1624465720000|2021-06-23 16:28:40|130.67|128.17|130.65|128.15|130.7|128.2|130.63|128.13|14
1624465730000|2021-06-23 16:28:50|130.64|128.14|130.64|128.14|130.66|128.16|130.57|128.07|17
1624465740000|2021-06-23 16:29:00|130.65|128.15|130.57|128.07|130.65|128.15|130.57|128.07|15
1624465750000|2021-06-23 16:29:10|130.56|128.06|130.49|127.99|130.56|128.06|130.48|127.98|15
1624465760000|2021-06-23 16:29:20|130.5|128|130.54|128.04|130.55|128.05|130.5|128|9
1624465770000|2021-06-23 16:29:30|130.55|128.05|130.4|127.9|130.55|128.05|130.4|127.9|13
1624465780000|2021-06-23 16:29:40|130.41|127.91|130.39|127.89|130.42|127.92|130.39|127.89|11
1624465790000|2021-06-23 16:29:50|130.4|127.9|130.41|127.91|130.44|127.94|130.39|127.89|13
1624465800000|2021-06-23 16:30:00|130.42|127.92|130.38|127.88|130.43|127.93|130.37|127.87|12
1624465810000|2021-06-23 16:30:10|130.35|127.85|130.39|127.89|130.39|127.89|130.26|127.76|18
1624465820000|2021-06-23 16:30:20|130.4|127.9|130.31|127.81|130.4|127.9|130.31|127.81|15
1624465830000|2021-06-23 16:30:30|130.29|127.79|130.39|127.89|130.43|127.93|130.29|127.79|13
1624465840000|2021-06-23 16:30:40|130.4|127.9|130.31|127.81|130.44|127.94|130.31|127.81|14
1624465850000|2021-06-23 16:30:50|130.32|127.82|130.18|127.68|130.33|127.83|130.18|127.68|16
1624465860000|2021-06-23 16:31:00|130.17|127.67|130.12|127.62|130.19|127.69|130.12|127.62|15
1624465870000|2021-06-23 16:31:10|130.11|127.61|129.99|127.49|130.12|127.62|129.95|127.45|19
1624465880000|2021-06-23 16:31:20|130|127.5|129.96|127.46|130|127.5|129.95|127.45|17
1624465890000|2021-06-23 16:31:30|129.94|127.44|130.01|127.51|130.01|127.51|129.93|127.43|10
1624465900000|2021-06-23 16:31:40|130|127.5|129.91|127.41|130|127.5|129.91|127.41|18
1624465910000|2021-06-23 16:31:50|129.92|127.42|129.77|127.27|129.92|127.42|129.77|127.27|15
1624465920000|2021-06-23 16:32:00|129.78|127.28|129.79|127.29|129.93|127.43|129.77|127.27|21
1624465930000|2021-06-23 16:32:10|129.81|127.31|129.85|127.35|129.89|127.39|129.8|127.3|20
1624465940000|2021-06-23 16:32:20|129.84|127.34|129.86|127.36|129.87|127.37|129.81|127.31|18
1624465950000|2021-06-23 16:32:30|129.85|127.35|129.88|127.38|129.91|127.41|129.82|127.32|10
1624465960000|2021-06-23 16:32:40|129.87|127.37|129.81|127.31|129.87|127.37|129.8|127.3|15
1624465970000|2021-06-23 16:32:50|129.8|127.3|129.85|127.35|129.86|127.36|129.79|127.29|9
1624465980000|2021-06-23 16:33:00|129.84|127.34|129.68|127.18|129.84|127.34|129.68|127.18|16
1624465990000|2021-06-23 16:33:10|129.71|127.21|129.66|127.16|129.75|127.25|129.65|127.15|11
1624466000000|2021-06-23 16:33:20|129.67|127.17|129.65|127.15|129.67|127.17|129.65|127.15|3
1624466010000|2021-06-23 16:33:30|129.64|127.14|129.45|126.95|129.64|127.14|129.45|126.95|17
1624466020000|2021-06-23 16:33:40|129.46|126.96|129.62|127.12|129.62|127.12|129.44|126.94|14
1624466030000|2021-06-23 16:33:50|129.63|127.13|129.44|126.94|129.63|127.13|129.44|126.94|15
1624466040000|2021-06-23 16:34:00|129.43|126.93|129.49|126.99|129.49|126.99|129.4|126.9|21
1624466050000|2021-06-23 16:34:10|129.5|127|129.43|126.93|129.55|127.05|129.43|126.93|17
1624466060000|2021-06-23 16:34:20|129.41|126.91|129.25|126.75|129.44|126.94|129.24|126.74|16
1624466070000|2021-06-23 16:34:30|129.27|126.77|129.31|126.81|129.39|126.89|129.25|126.75|16
1624466080000|2021-06-23 16:34:40|129.29|126.79|129.45|126.95|129.46|126.96|129.26|126.76|16
1624466090000|2021-06-23 16:34:50|129.42|126.92|129.26|126.76|129.42|126.92|129.25|126.75|16
1624466100000|2021-06-23 16:35:00|129.25|126.75|129.28|126.78|129.34|126.84|129.2|126.7|18
1624466110000|2021-06-23 16:35:10|129.3|126.8|129.29|126.79|129.34|126.84|129.28|126.78|19
1624466120000|2021-06-23 16:35:20|129.31|126.81|129.24|126.74|129.31|126.81|129.19|126.69|20
1624466130000|2021-06-23 16:35:30|129.23|126.73|129.3|126.8|129.31|126.81|129.2|126.7|19
1624466140000|2021-06-23 16:35:40|129.31|126.81|129.3|126.8|129.36|126.86|129.28|126.78|10
1624466150000|2021-06-23 16:35:50|129.31|126.81|129.26|126.76|129.31|126.81|129.26|126.76|5
1624466160000|2021-06-23 16:36:00|129.24|126.74|129.5|127|129.54|127.04|129.24|126.74|21
1624466170000|2021-06-23 16:36:10|129.48|126.98|129.35|126.85|129.48|126.98|129.35|126.85|18
1624466180000|2021-06-23 16:36:20|129.34|126.84|129.45|126.95|129.45|126.95|129.34|126.84|12
1624466190000|2021-06-23 16:36:30|129.44|126.94|129.41|126.91|129.46|126.96|129.41|126.91|13
1624466200000|2021-06-23 16:36:40|129.42|126.92|129.4|126.9|129.42|126.92|129.39|126.89|7
1624466210000|2021-06-23 16:36:50|129.39|126.89|129.4|126.9|129.49|126.99|129.38|126.88|17
1624466220000|2021-06-23 16:37:00|129.41|126.91|129.42|126.92|129.42|126.92|129.36|126.86|16
1624466230000|2021-06-23 16:37:10|129.41|126.91|129.36|126.86|129.42|126.92|129.36|126.86|11
1624466240000|2021-06-23 16:37:20|129.34|126.84|129.27|126.77|129.38|126.88|129.25|126.75|16
1624466250000|2021-06-23 16:37:30|129.26|126.76|129.23|126.73|129.27|126.77|129.23|126.73|12
1624466260000|2021-06-23 16:37:40|129.24|126.74|129.08|126.58|129.24|126.74|129.07|126.57|19
1624466270000|2021-06-23 16:37:50|129.07|126.57|129.01|126.51|129.07|126.57|129|126.5|14
1624466280000|2021-06-23 16:38:00|129.03|126.53|129.15|126.65|129.17|126.67|129.02|126.52|19
1624466290000|2021-06-23 16:38:10|129.16|126.66|129.1|126.6|129.22|126.72|129.09|126.59|18
1624466300000|2021-06-23 16:38:20|129.09|126.59|129.13|126.63|129.13|126.63|129.03|126.53|14
1624466310000|2021-06-23 16:38:30|129.11|126.61|129.04|126.54|129.11|126.61|129.03|126.53|15
1624466320000|2021-06-23 16:38:40|129.05|126.55|129.11|126.61|129.14|126.64|129.05|126.55|16
1624466330000|2021-06-23 16:38:50|129.13|126.63|129.2|126.7|129.2|126.7|129.12|126.62|9
1624466340000|2021-06-23 16:39:00|129.21|126.71|129.08|126.58|129.22|126.72|129.06|126.56|16
1624466350000|2021-06-23 16:39:10|129.07|126.57|129.12|126.62|129.13|126.63|128.99|126.49|17
1624466360000|2021-06-23 16:39:20|129.15|126.65|129.25|126.75|129.25|126.75|129.13|126.63|15
1624466370000|2021-06-23 16:39:30|129.34|126.84|129.53|127.03|129.55|127.05|129.32|126.82|16
1624466380000|2021-06-23 16:39:40|129.52|127.02|129.3|126.8|129.52|127.02|129.29|126.79|17
1624466390000|2021-06-23 16:39:50|129.29|126.79|129.52|127.02|129.52|127.02|129.28|126.78|20
1624466400000|2021-06-23 16:40:00|129.54|127.04|129.43|126.93|129.54|127.04|129.39|126.89|22
1624466410000|2021-06-23 16:40:10|129.46|126.96|129.54|127.04|129.56|127.06|129.44|126.94|26
1624466420000|2021-06-23 16:40:20|129.53|127.03|129.51|127.01|129.53|127.03|129.45|126.95|16
1624466430000|2021-06-23 16:40:30|129.52|127.02|129.46|126.96|129.52|127.02|129.46|126.96|13
1624466440000|2021-06-23 16:40:40|129.47|126.97|129.75|127.25|129.75|127.25|129.47|126.97|17
1624466450000|2021-06-23 16:40:50|129.82|127.32|129.84|127.34|129.91|127.41|129.78|127.28|18
1624466460000|2021-06-23 16:41:00|129.85|127.35|129.94|127.44|129.97|127.47|129.84|127.34|13
1624466470000|2021-06-23 16:41:10|129.92|127.42|129.79|127.29|129.97|127.47|129.79|127.29|21
1624466480000|2021-06-23 16:41:20|129.77|127.27|129.64|127.14|129.77|127.27|129.6|127.1|17
1624466490000|2021-06-23 16:41:30|129.62|127.12|129.57|127.07|129.62|127.12|129.48|126.98|16
1624466500000|2021-06-23 16:41:40|129.56|127.06|129.6|127.1|129.6|127.1|129.47|126.97|22
1624466510000|2021-06-23 16:41:50|129.57|127.07|129.59|127.09|129.59|127.09|129.47|126.97|16
1624466520000|2021-06-23 16:42:00|129.58|127.08|129.68|127.18|129.74|127.24|129.58|127.08|21
1624466530000|2021-06-23 16:42:10|129.66|127.16|129.45|126.95|129.66|127.16|129.43|126.93|23
1624466540000|2021-06-23 16:42:20|129.44|126.94|129.49|126.99|129.49|126.99|129.37|126.87|18
1624466550000|2021-06-23 16:42:30|129.52|127.02|129.42|126.92|129.54|127.04|129.38|126.88|20
1624466560000|2021-06-23 16:42:40|129.43|126.93|129.48|126.98|129.48|126.98|129.39|126.89|12
1624466570000|2021-06-23 16:42:50|129.49|126.99|129.47|126.97|129.54|127.04|129.47|126.97|15
1624466580000|2021-06-23 16:43:00|129.48|126.98|129.53|127.03|129.53|127.03|129.45|126.95|14
1624466590000|2021-06-23 16:43:10|129.54|127.04|129.63|127.13|129.63|127.13|129.52|127.02|14
1624466600000|2021-06-23 16:43:20|129.64|127.14|129.71|127.21|129.78|127.28|129.64|127.14|16
1624466610000|2021-06-23 16:43:30|129.69|127.19|129.68|127.18|129.71|127.21|129.67|127.17|15
1624466620000|2021-06-23 16:43:40|129.67|127.17|129.49|126.99|129.67|127.17|129.45|126.95|19
1624466630000|2021-06-23 16:43:50|129.52|127.02|129.49|126.99|129.59|127.09|129.47|126.97|18
1624466640000|2021-06-23 16:44:00|129.54|127.04|129.5|127|129.54|127.04|129.47|126.97|10
1624466650000|2021-06-23 16:44:10|129.51|127.01|129.51|127.01|129.57|127.07|129.51|127.01|9
1624466660000|2021-06-23 16:44:20|129.5|127|129.37|126.87|129.5|127|129.37|126.87|16
1624466670000|2021-06-23 16:44:30|129.38|126.88|129.41|126.91|129.42|126.92|129.32|126.82|17
1624466680000|2021-06-23 16:44:40|129.43|126.93|129.3|126.8|129.47|126.97|129.29|126.79|19
1624466690000|2021-06-23 16:44:50|129.31|126.81|129.14|126.64|129.31|126.81|129.14|126.64|16
1624466700000|2021-06-23 16:45:00|129.15|126.65|129.26|126.76|129.26|126.76|129.13|126.63|20
1624466710000|2021-06-23 16:45:10|129.28|126.78|129.36|126.86|129.48|126.98|129.28|126.78|20
1624466720000|2021-06-23 16:45:20|129.35|126.85|129.42|126.92|129.43|126.93|129.34|126.84|13
1624466730000|2021-06-23 16:45:30|129.41|126.91|129.39|126.89|129.41|126.91|129.35|126.85|17
1624466740000|2021-06-23 16:45:40|129.4|126.9|129.4|126.9|129.48|126.98|129.38|126.88|20
1624466750000|2021-06-23 16:45:50|129.41|126.91|129.32|126.82|129.44|126.94|129.32|126.82|14
1624466760000|2021-06-23 16:46:00|129.33|126.83|129.36|126.86|129.44|126.94|129.32|126.82|13
1624466770000|2021-06-23 16:46:10|129.32|126.82|129.38|126.88|129.38|126.88|129.24|126.74|15
1624466780000|2021-06-23 16:46:20|129.39|126.89|129.25|126.75|129.39|126.89|129.25|126.75|15
1624466790000|2021-06-23 16:46:30|129.24|126.74|129.2|126.7|129.29|126.79|129.2|126.7|14
1624466800000|2021-06-23 16:46:40|129.18|126.68|129.14|126.64|129.18|126.68|129.13|126.63|18
1624466810000|2021-06-23 16:46:50|129.13|126.63|129.18|126.68|129.19|126.69|129.08|126.58|16
1624466820000|2021-06-23 16:47:00|129.17|126.67|129.06|126.56|129.17|126.67|129.05|126.55|14
1624466830000|2021-06-23 16:47:10|129.07|126.57|129.01|126.51|129.07|126.57|129|126.5|12
1624466840000|2021-06-23 16:47:20|129|126.5|129.01|126.51|129.02|126.52|128.96|126.46|15
1624466850000|2021-06-23 16:47:30|129|126.5|128.99|126.49|129.03|126.53|128.98|126.48|14
1624466860000|2021-06-23 16:47:40|129|126.5|129.02|126.52|129.02|126.52|128.98|126.48|14
1624466870000|2021-06-23 16:47:50|129.03|126.53|129.04|126.54|129.04|126.54|128.97|126.47|7
1624466880000|2021-06-23 16:48:00|129.05|126.55|128.99|126.49|129.05|126.55|128.99|126.49|12
1624466890000|2021-06-23 16:48:10|129|126.5|128.96|126.46|129.02|126.52|128.96|126.46|6
1624466900000|2021-06-23 16:48:20|128.95|126.45|128.96|126.46|129.07|126.57|128.95|126.45|17
1624466910000|2021-06-23 16:48:30|128.97|126.47|129.02|126.52|129.04|126.54|128.96|126.46|7
1624466920000|2021-06-23 16:48:40|129.03|126.53|129.04|126.54|129.04|126.54|128.94|126.44|22
1624466930000|2021-06-23 16:48:50|129.05|126.55|129.1|126.6|129.13|126.63|129|126.5|19
1624466940000|2021-06-23 16:49:00|129.09|126.59|129.18|126.68|129.2|126.7|129.09|126.59|16
1624466950000|2021-06-23 16:49:10|129.17|126.67|129.34|126.84|129.34|126.84|129.17|126.67|16
1624466960000|2021-06-23 16:49:20|129.33|126.83|129.3|126.8|129.33|126.83|129.17|126.67|20
1624466970000|2021-06-23 16:49:30|129.29|126.79|129.25|126.75|129.32|126.82|129.23|126.73|10
1624466980000|2021-06-23 16:49:40|129.29|126.79|129.25|126.75|129.36|126.86|129.25|126.75|17
1624466990000|2021-06-23 16:49:50|129.24|126.74|129.22|126.72|129.26|126.76|129.2|126.7|15
1624467000000|2021-06-23 16:50:00|129.25|126.75|129.18|126.68|129.26|126.76|129.12|126.62|16
1624467010000|2021-06-23 16:50:10|129.19|126.69|129.31|126.81|129.32|126.82|129.19|126.69|14
1624467020000|2021-06-23 16:50:20|129.32|126.82|129.51|127.01|129.51|127.01|129.31|126.81|15
1624467030000|2021-06-23 16:50:30|129.5|127|129.38|126.88|129.5|127|129.38|126.88|9
1624467040000|2021-06-23 16:50:40|129.35|126.85|129.47|126.97|129.47|126.97|129.29|126.79|20
1624467050000|2021-06-23 16:50:50|129.48|126.98|129.54|127.04|129.54|127.04|129.46|126.96|16
1624467060000|2021-06-23 16:51:00|129.55|127.05|129.51|127.01|129.55|127.05|129.46|126.96|17
1624467070000|2021-06-23 16:51:10|129.52|127.02|129.43|126.93|129.54|127.04|129.43|126.93|18
1624467080000|2021-06-23 16:51:20|129.42|126.92|129.35|126.85|129.48|126.98|129.35|126.85|16
1624467090000|2021-06-23 16:51:30|129.34|126.84|129.33|126.83|129.37|126.87|129.3|126.8|18
1624467100000|2021-06-23 16:51:40|129.34|126.84|129.33|126.83|129.35|126.85|129.27|126.77|16
1624467110000|2021-06-23 16:51:50|129.32|126.82|129.33|126.83|129.42|126.92|129.32|126.82|23
1624467120000|2021-06-23 16:52:00|129.34|126.84|129.45|126.95|129.45|126.95|129.26|126.76|18
1624467130000|2021-06-23 16:52:10|129.46|126.96|129.47|126.97|129.51|127.01|129.46|126.96|12
1624467140000|2021-06-23 16:52:20|129.48|126.98|129.6|127.1|129.6|127.1|129.47|126.97|20
1624467150000|2021-06-23 16:52:30|129.61|127.11|129.75|127.25|129.78|127.28|129.61|127.11|19
1624467160000|2021-06-23 16:52:40|129.72|127.22|129.78|127.28|129.78|127.28|129.69|127.19|15
1624467170000|2021-06-23 16:52:50|129.75|127.25|129.84|127.34|129.84|127.34|129.75|127.25|16
1624467180000|2021-06-23 16:53:00|129.86|127.36|129.87|127.37|129.96|127.46|129.86|127.36|16
1624467190000|2021-06-23 16:53:10|129.88|127.38|129.72|127.22|129.88|127.38|129.72|127.22|25
1624467200000|2021-06-23 16:53:20|129.69|127.19|129.79|127.29|129.83|127.33|129.67|127.17|17
1624467210000|2021-06-23 16:53:30|129.8|127.3|129.9|127.4|129.92|127.42|129.8|127.3|23
1624467220000|2021-06-23 16:53:40|129.91|127.41|129.87|127.37|129.92|127.42|129.87|127.37|14
1624467230000|2021-06-23 16:53:50|129.83|127.33|129.77|127.27|129.83|127.33|129.75|127.25|16
1624467240000|2021-06-23 16:54:00|129.78|127.28|129.82|127.32|129.89|127.39|129.77|127.27|17
1624467250000|2021-06-23 16:54:10|129.81|127.31|129.77|127.27|129.81|127.31|129.76|127.26|14
1624467260000|2021-06-23 16:54:20|129.75|127.25|129.7|127.2|129.75|127.25|129.55|127.05|18
1624467270000|2021-06-23 16:54:30|129.69|127.19|129.53|127.03|129.69|127.19|129.48|126.98|16
1624467280000|2021-06-23 16:54:40|129.51|127.01|129.5|127|129.55|127.05|129.49|126.99|20
1624467290000|2021-06-23 16:54:50|129.44|126.94|129.44|126.94|129.53|127.03|129.38|126.88|15
1624467300000|2021-06-23 16:55:00|129.43|126.93|129.37|126.87|129.44|126.94|129.36|126.86|16
1624467310000|2021-06-23 16:55:10|129.36|126.86|129.38|126.88|129.41|126.91|129.34|126.84|14
1624467320000|2021-06-23 16:55:20|129.37|126.87|129.53|127.03|129.53|127.03|129.36|126.86|16
1624467330000|2021-06-23 16:55:30|129.52|127.02|129.64|127.14|129.64|127.14|129.51|127.01|10
1624467340000|2021-06-23 16:55:40|129.66|127.16|129.67|127.17|129.69|127.19|129.64|127.14|12
1624467350000|2021-06-23 16:55:50|129.73|127.23|129.75|127.25|129.81|127.31|129.71|127.21|23
1624467360000|2021-06-23 16:56:00|129.81|127.31|129.96|127.46|130|127.5|129.8|127.3|17
1624467370000|2021-06-23 16:56:10|129.95|127.45|130.08|127.58|130.08|127.58|129.88|127.38|15
1624467380000|2021-06-23 16:56:20|130.07|127.57|130.02|127.52|130.12|127.62|130.02|127.52|15
1624467390000|2021-06-23 16:56:30|129.99|127.49|130.11|127.61|130.11|127.61|129.94|127.44|19
1624467400000|2021-06-23 16:56:40|130.14|127.64|129.99|127.49|130.17|127.67|129.94|127.44|22
1624467410000|2021-06-23 16:56:50|130.01|127.51|129.88|127.38|130.01|127.51|129.88|127.38|22
1624467420000|2021-06-23 16:57:00|129.85|127.35|129.98|127.48|130.02|127.52|129.85|127.35|16
1624467430000|2021-06-23 16:57:10|129.94|127.44|129.89|127.39|129.96|127.46|129.89|127.39|19
1624467440000|2021-06-23 16:57:20|129.9|127.4|129.88|127.38|129.95|127.45|129.88|127.38|10
1624467450000|2021-06-23 16:57:30|129.87|127.37|129.91|127.41|129.98|127.48|129.87|127.37|15
1624467460000|2021-06-23 16:57:40|129.89|127.39|129.99|127.49|130|127.5|129.89|127.39|11
1624467470000|2021-06-23 16:57:50|130|127.5|129.91|127.41|130|127.5|129.91|127.41|8
1624467480000|2021-06-23 16:58:00|129.92|127.42|129.9|127.4|129.97|127.47|129.9|127.4|17
1624467490000|2021-06-23 16:58:10|129.91|127.41|129.87|127.37|129.91|127.41|129.85|127.35|12
1624467500000|2021-06-23 16:58:20|129.88|127.38|129.87|127.37|129.9|127.4|129.85|127.35|7
1624467510000|2021-06-23 16:58:30|129.86|127.36|129.78|127.28|129.86|127.36|129.78|127.28|11
1624467520000|2021-06-23 16:58:40|129.8|127.3|129.91|127.41|129.92|127.42|129.79|127.29|12
1624467530000|2021-06-23 16:58:50|129.86|127.36|129.9|127.4|129.91|127.41|129.82|127.32|13
1624467540000|2021-06-23 16:59:00|129.89|127.39|129.78|127.28|129.89|127.39|129.78|127.28|9
1624467550000|2021-06-23 16:59:10|129.77|127.27|129.69|127.19|129.78|127.28|129.68|127.18|8
1624467560000|2021-06-23 16:59:20|129.66|127.16|129.66|127.16|129.67|127.17|129.63|127.13|13
1624467570000|2021-06-23 16:59:30|129.65|127.15|129.74|127.24|129.75|127.25|129.65|127.15|13
1624467580000|2021-06-23 16:59:40|129.72|127.22|129.68|127.18|129.74|127.24|129.66|127.16|16
1624467590000|2021-06-23 16:59:50|129.69|127.19|129.69|127.19|129.71|127.21|129.67|127.17|9
1624467600000|2021-06-23 17:00:00|129.68|127.18|129.68|127.18|129.68|127.18|129.66|127.16|16
1624467610000|2021-06-23 17:00:10|129.69|127.19|129.69|127.19|129.7|127.2|129.69|127.19|5
1624467620000|2021-06-23 17:00:20|129.68|127.18|129.63|127.13|129.68|127.18|129.62|127.12|14
1624467630000|2021-06-23 17:00:30|129.62|127.12|129.58|127.08|129.64|127.14|129.58|127.08|14
1624467640000|2021-06-23 17:00:40|129.6|127.1|129.5|127|129.6|127.1|129.5|127|12
1624467650000|2021-06-23 17:00:50|129.51|127.01|129.53|127.03|129.54|127.04|129.5|127|9
1624467660000|2021-06-23 17:01:00|129.55|127.05|129.45|126.95|129.55|127.05|129.45|126.95|19
1624467670000|2021-06-23 17:01:10|129.44|126.94|129.31|126.81|129.44|126.94|129.28|126.78|19
1624467680000|2021-06-23 17:01:20|129.32|126.82|129.39|126.89|129.39|126.89|129.32|126.82|12
1624467690000|2021-06-23 17:01:30|129.4|126.9|129.59|127.09|129.59|127.09|129.4|126.9|14
1624467700000|2021-06-23 17:01:40|129.61|127.11|129.67|127.17|129.67|127.17|129.6|127.1|16
1624467710000|2021-06-23 17:01:50|129.68|127.18|129.7|127.2|129.7|127.2|129.67|127.17|9
1624467720000|2021-06-23 17:02:00|129.69|127.19|129.7|127.2|129.78|127.28|129.69|127.19|15
1624467730000|2021-06-23 17:02:10|129.69|127.19|129.64|127.14|129.7|127.2|129.6|127.1|9
1624467740000|2021-06-23 17:02:20|129.66|127.16|129.7|127.2|129.71|127.21|129.65|127.15|14
1624467750000|2021-06-23 17:02:30|129.69|127.19|129.65|127.15|129.69|127.19|129.64|127.14|12
1624467760000|2021-06-23 17:02:40|129.67|127.17|129.6|127.1|129.67|127.17|129.59|127.09|11
1624467770000|2021-06-23 17:02:50|129.59|127.09|129.43|126.93|129.59|127.09|129.43|126.93|15
1624467780000|2021-06-23 17:03:00|129.44|126.94|129.62|127.12|129.63|127.13|129.43|126.93|13
1624467790000|2021-06-23 17:03:10|129.64|127.14|129.56|127.06|129.64|127.14|129.52|127.02|16
1624467800000|2021-06-23 17:03:20|129.58|127.08|129.48|126.98|129.59|127.09|129.48|126.98|13
1624467810000|2021-06-23 17:03:30|129.52|127.02|129.54|127.04|129.62|127.12|129.49|126.99|16
1624467820000|2021-06-23 17:03:40|129.57|127.07|129.59|127.09|129.7|127.2|129.56|127.06|19
1624467830000|2021-06-23 17:03:50|129.6|127.1|129.6|127.1|129.64|127.14|129.56|127.06|20
1624467840000|2021-06-23 17:04:00|129.59|127.09|129.6|127.1|129.61|127.11|129.56|127.06|11
1624467850000|2021-06-23 17:04:10|129.61|127.11|129.64|127.14|129.64|127.14|129.61|127.11|5
1624467860000|2021-06-23 17:04:20|129.63|127.13|129.51|127.01|129.63|127.13|129.51|127.01|10
1624467870000|2021-06-23 17:04:30|129.5|127|129.62|127.12|129.62|127.12|129.5|127|14
1624467880000|2021-06-23 17:04:40|129.61|127.11|129.54|127.04|129.64|127.14|129.54|127.04|13
1624467890000|2021-06-23 17:04:50|129.55|127.05|129.53|127.03|129.55|127.05|129.53|127.03|5
1624467900000|2021-06-23 17:05:00|129.52|127.02|129.52|127.02|129.54|127.04|129.52|127.02|9
1624467910000|2021-06-23 17:05:10|129.51|127.01|129.47|126.97|129.51|127.01|129.47|126.97|7
1624467920000|2021-06-23 17:05:20|129.46|126.96|129.42|126.92|129.46|126.96|129.42|126.92|12
1624467930000|2021-06-23 17:05:30|129.43|126.93|129.35|126.85|129.43|126.93|129.34|126.84|14
1624467940000|2021-06-23 17:05:40|129.36|126.86|129.39|126.89|129.4|126.9|129.36|126.86|11
1624467950000|2021-06-23 17:05:50|129.4|126.9|129.37|126.87|129.4|126.9|129.37|126.87|8
1624467960000|2021-06-23 17:06:00|129.36|126.86|129.32|126.82|129.36|126.86|129.31|126.81|10
1624467970000|2021-06-23 17:06:10|129.31|126.81|129.25|126.75|129.33|126.83|129.25|126.75|16
1624467980000|2021-06-23 17:06:20|129.21|126.71|129.24|126.74|129.24|126.74|129.21|126.71|8
1624467990000|2021-06-23 17:06:30|129.23|126.73|129.17|126.67|129.23|126.73|129.17|126.67|11
1624468000000|2021-06-23 17:06:40|129.16|126.66|129.05|126.55|129.17|126.67|129.05|126.55|18
1624468010000|2021-06-23 17:06:50|129.06|126.56|128.98|126.48|129.06|126.56|128.98|126.48|14
1624468020000|2021-06-23 17:07:00|128.99|126.49|128.98|126.48|128.99|126.49|128.96|126.46|13
1624468030000|2021-06-23 17:07:10|128.97|126.47|128.98|126.48|128.98|126.48|128.97|126.47|8
1624468040000|2021-06-23 17:07:20|128.97|126.47|128.95|126.45|128.99|126.49|128.95|126.45|10
1624468050000|2021-06-23 17:07:30|128.94|126.44|128.91|126.41|128.95|126.45|128.9|126.4|8
1624468060000|2021-06-23 17:07:40|128.9|126.4|128.85|126.35|128.9|126.4|128.85|126.35|8
1624468070000|2021-06-23 17:07:50|128.86|126.36|128.85|126.35|128.89|126.39|128.84|126.34|12
1624468080000|2021-06-23 17:08:00|128.84|126.34|128.91|126.41|128.91|126.41|128.84|126.34|21
1624468090000|2021-06-23 17:08:10|128.89|126.39|128.86|126.36|128.92|126.42|128.85|126.35|14
1624468100000|2021-06-23 17:08:20|128.87|126.37|128.96|126.46|128.96|126.46|128.87|126.37|15
1624468110000|2021-06-23 17:08:30|128.95|126.45|128.96|126.46|128.96|126.46|128.94|126.44|6
1624468120000|2021-06-23 17:08:40|128.97|126.47|129|126.5|129|126.5|128.96|126.46|9
1624468130000|2021-06-23 17:08:50|129.01|126.51|128.91|126.41|129.01|126.51|128.9|126.4|12
1624468140000|2021-06-23 17:09:00|128.89|126.39|128.81|126.31|128.89|126.39|128.8|126.3|15
1624468150000|2021-06-23 17:09:10|128.83|126.33|128.83|126.33|128.85|126.35|128.82|126.32|13
1624468160000|2021-06-23 17:09:20|128.84|126.34|128.85|126.35|128.85|126.35|128.83|126.33|6
1624468170000|2021-06-23 17:09:30|128.86|126.36|128.9|126.4|128.91|126.41|128.86|126.36|10
1624468180000|2021-06-23 17:09:40|128.91|126.41|128.97|126.47|129.02|126.52|128.9|126.4|13
1624468190000|2021-06-23 17:09:50|128.96|126.46|129.04|126.54|129.05|126.55|128.95|126.45|14
1624468200000|2021-06-23 17:10:00|129.06|126.56|129.04|126.54|129.08|126.58|129.04|126.54|14
1624468210000|2021-06-23 17:10:10|129.05|126.55|129|126.5|129.05|126.55|128.98|126.48|16
1624468220000|2021-06-23 17:10:20|129.03|126.53|129.03|126.53|129.06|126.56|129.02|126.52|11
1624468230000|2021-06-23 17:10:30|129.06|126.56|129.11|126.61|129.11|126.61|129.05|126.55|13
1624468240000|2021-06-23 17:10:40|129.1|126.6|129.2|126.7|129.2|126.7|129.1|126.6|10
1624468250000|2021-06-23 17:10:50|129.21|126.71|129.33|126.83|129.35|126.85|129.21|126.71|15
1624468260000|2021-06-23 17:11:00|129.34|126.84|129.18|126.68|129.34|126.84|129.17|126.67|14
1624468270000|2021-06-23 17:11:10|129.19|126.69|129.14|126.64|129.19|126.69|129.06|126.56|20
1624468280000|2021-06-23 17:11:20|129.12|126.62|129.09|126.59|129.12|126.62|129.02|126.52|17
1624468290000|2021-06-23 17:11:30|129.1|126.6|129.11|126.61|129.13|126.63|129.08|126.58|15
1624468300000|2021-06-23 17:11:40|129.1|126.6|129.19|126.69|129.19|126.69|129.1|126.6|14
1624468310000|2021-06-23 17:11:50|129.2|126.7|129.1|126.6|129.23|126.73|129.09|126.59|15
1624468320000|2021-06-23 17:12:00|129.11|126.61|128.97|126.47|129.15|126.65|128.97|126.47|18
1624468330000|2021-06-23 17:12:10|128.96|126.46|129.07|126.57|129.08|126.58|128.96|126.46|15
1624468340000|2021-06-23 17:12:20|129.06|126.56|129.11|126.61|129.11|126.61|129.06|126.56|7
1624468350000|2021-06-23 17:12:30|129.1|126.6|129.17|126.67|129.21|126.71|129.1|126.6|10
1624468360000|2021-06-23 17:12:40|129.15|126.65|129.22|126.72|129.22|126.72|129.14|126.64|10
1624468370000|2021-06-23 17:12:50|129.23|126.73|129.23|126.73|129.29|126.79|129.23|126.73|14
1624468380000|2021-06-23 17:13:00|129.22|126.72|129.27|126.77|129.3|126.8|129.22|126.72|13
1624468390000|2021-06-23 17:13:10|129.25|126.75|129.36|126.86|129.36|126.86|129.24|126.74|13
1624468400000|2021-06-23 17:13:20|129.34|126.84|129.35|126.85|129.36|126.86|129.32|126.82|7
1624468410000|2021-06-23 17:13:30|129.34|126.84|129.37|126.87|129.37|126.87|129.34|126.84|8
1624468420000|2021-06-23 17:13:40|129.38|126.88|129.51|127.01|129.51|127.01|129.38|126.88|7
1624468430000|2021-06-23 17:13:50|129.52|127.02|129.54|127.04|129.57|127.07|129.51|127.01|18
1624468440000|2021-06-23 17:14:00|129.55|127.05|129.55|127.05|129.55|127.05|129.53|127.03|7
1624468450000|2021-06-23 17:14:10|129.56|127.06|129.52|127.02|129.56|127.06|129.5|127|14
1624468460000|2021-06-23 17:14:20|129.51|127.01|129.55|127.05|129.55|127.05|129.48|126.98|12
1624468470000|2021-06-23 17:14:30|129.54|127.04|129.59|127.09|129.59|127.09|129.52|127.02|12
1624468480000|2021-06-23 17:14:40|129.58|127.08|129.6|127.1|129.61|127.11|129.57|127.07|13
1624468490000|2021-06-23 17:14:50|129.62|127.12|129.6|127.1|129.62|127.12|129.58|127.08|11
1624468500000|2021-06-23 17:15:00|129.61|127.11|129.71|127.21|129.72|127.22|129.56|127.06|18
1624468510000|2021-06-23 17:15:10|129.73|127.23|129.71|127.21|129.77|127.27|129.71|127.21|12
1624468520000|2021-06-23 17:15:20|129.69|127.19|129.7|127.2|129.73|127.23|129.69|127.19|13
1624468530000|2021-06-23 17:15:30|129.67|127.17|129.59|127.09|129.67|127.17|129.57|127.07|15
1624468540000|2021-06-23 17:15:40|129.56|127.06|129.55|127.05|129.57|127.07|129.54|127.04|6
1624468550000|2021-06-23 17:15:50|129.54|127.04|129.38|126.88|129.55|127.05|129.38|126.88|18
1624468560000|2021-06-23 17:16:00|129.37|126.87|129.27|126.77|129.39|126.89|129.26|126.76|11
1624468570000|2021-06-23 17:16:10|129.25|126.75|129.15|126.65|129.25|126.75|129.15|126.65|23
1624468580000|2021-06-23 17:16:20|129.16|126.66|129.13|126.63|129.18|126.68|129.13|126.63|17
1624468590000|2021-06-23 17:16:30|129.12|126.62|129.14|126.64|129.15|126.65|129.02|126.52|21
1624468600000|2021-06-23 17:16:40|129.13|126.63|129.03|126.53|129.15|126.65|129.02|126.52|21
1624468610000|2021-06-23 17:16:50|129.02|126.52|129|126.5|129.07|126.57|129|126.5|17
1624468620000|2021-06-23 17:17:00|128.99|126.49|129.04|126.54|129.04|126.54|128.99|126.49|16
1624468630000|2021-06-23 17:17:10|129.05|126.55|129.04|126.54|129.07|126.57|129.04|126.54|8
1624468640000|2021-06-23 17:17:20|129.03|126.53|129.02|126.52|129.05|126.55|128.99|126.49|14
1624468650000|2021-06-23 17:17:30|129.01|126.51|129|126.5|129.01|126.51|128.99|126.49|6
1624468660000|2021-06-23 17:17:40|129.01|126.51|129.04|126.54|129.09|126.59|129.01|126.51|15
1624468670000|2021-06-23 17:17:50|129.02|126.52|129.04|126.54|129.05|126.55|129.01|126.51|14
1624468680000|2021-06-23 17:18:00|129.05|126.55|129.15|126.65|129.15|126.65|129.05|126.55|13
1624468690000|2021-06-23 17:18:10|129.16|126.66|129.19|126.69|129.2|126.7|129.16|126.66|11
1624468700000|2021-06-23 17:18:20|129.2|126.7|129.24|126.74|129.32|126.82|129.2|126.7|14
1624468710000|2021-06-23 17:18:30|129.22|126.72|129.2|126.7|129.23|126.73|129.19|126.69|11
1624468720000|2021-06-23 17:18:40|129.19|126.69|129.21|126.71|129.22|126.72|129.16|126.66|12
1624468730000|2021-06-23 17:18:50|129.2|126.7|129.15|126.65|129.2|126.7|129.15|126.65|13
1624468740000|2021-06-23 17:19:00|129.14|126.64|129.1|126.6|129.15|126.65|129.1|126.6|9
1624468750000|2021-06-23 17:19:10|129.09|126.59|129.01|126.51|129.09|126.59|129.01|126.51|13
1624468760000|2021-06-23 17:19:20|129.02|126.52|129.02|126.52|129.04|126.54|129|126.5|16
1624468770000|2021-06-23 17:19:30|129|126.5|128.91|126.41|129|126.5|128.9|126.4|11
1624468780000|2021-06-23 17:19:40|128.92|126.42|128.94|126.44|128.95|126.45|128.92|126.42|8
1624468790000|2021-06-23 17:19:50|128.93|126.43|129|126.5|129|126.5|128.92|126.42|9
1624468800000|2021-06-23 17:20:00|128.98|126.48|128.96|126.46|129|126.5|128.95|126.45|11
1624468810000|2021-06-23 17:20:10|128.95|126.45|128.95|126.45|128.97|126.47|128.95|126.45|8
1624468820000|2021-06-23 17:20:20|128.97|126.47|128.97|126.47|128.98|126.48|128.95|126.45|8
1624468830000|2021-06-23 17:20:30|128.95|126.45|129|126.5|129.02|126.52|128.95|126.45|14
1624468840000|2021-06-23 17:20:40|129.01|126.51|128.97|126.47|129.02|126.52|128.96|126.46|9
1624468850000|2021-06-23 17:20:50|128.96|126.46|129|126.5|129.04|126.54|128.95|126.45|13
1624468860000|2021-06-23 17:21:00|128.99|126.49|129.15|126.65|129.15|126.65|128.97|126.47|14
1624468870000|2021-06-23 17:21:10|129.16|126.66|128.98|126.48|129.16|126.66|128.98|126.48|17
1624468880000|2021-06-23 17:21:20|128.99|126.49|128.99|126.49|129.06|126.56|128.97|126.47|21
1624468890000|2021-06-23 17:21:30|129|126.5|129|126.5|129|126.5|128.98|126.48|9
1624468900000|2021-06-23 17:21:40|129.01|126.51|129.02|126.52|129.02|126.52|129|126.5|7
1624468910000|2021-06-23 17:21:50|129.01|126.51|128.97|126.47|129.02|126.52|128.97|126.47|8
1624468920000|2021-06-23 17:22:00|128.96|126.46|128.93|126.43|128.96|126.46|128.92|126.42|8
1624468930000|2021-06-23 17:22:10|128.95|126.45|128.88|126.38|128.96|126.46|128.88|126.38|14
1624468940000|2021-06-23 17:22:20|128.87|126.37|128.85|126.35|128.87|126.37|128.83|126.33|18
1624468950000|2021-06-23 17:22:30|128.87|126.37|128.86|126.36|128.89|126.39|128.84|126.34|11
1624468960000|2021-06-23 17:22:40|128.84|126.34|128.87|126.37|128.88|126.38|128.83|126.33|12
1624468970000|2021-06-23 17:22:50|128.88|126.38|128.84|126.34|128.88|126.38|128.84|126.34|15
1624468980000|2021-06-23 17:23:00|128.85|126.35|128.86|126.36|128.89|126.39|128.84|126.34|12
1624468990000|2021-06-23 17:23:10|128.87|126.37|128.86|126.36|128.87|126.37|128.85|126.35|8
1624469000000|2021-06-23 17:23:20|128.85|126.35|128.94|126.44|128.94|126.44|128.83|126.33|14
1624469010000|2021-06-23 17:23:30|128.95|126.45|128.98|126.48|128.98|126.48|128.92|126.42|10
1624469020000|2021-06-23 17:23:40|128.99|126.49|128.96|126.46|128.99|126.49|128.93|126.43|10
1624469030000|2021-06-23 17:23:50|128.98|126.48|129|126.5|129.01|126.51|128.98|126.48|6
1624469040000|2021-06-23 17:24:00|129.01|126.51|128.92|126.42|129.01|126.51|128.91|126.41|10
1624469050000|2021-06-23 17:24:10|128.89|126.39|128.91|126.41|128.91|126.41|128.89|126.39|12
1624469060000|2021-06-23 17:24:20|128.92|126.42|128.98|126.48|129.01|126.51|128.92|126.42|8
1624469070000|2021-06-23 17:24:30|129.01|126.51|129.02|126.52|129.09|126.59|129.01|126.51|12
1624469080000|2021-06-23 17:24:40|129.01|126.51|129.04|126.54|129.05|126.55|129|126.5|13
1624469090000|2021-06-23 17:24:50|129.06|126.56|129.05|126.55|129.07|126.57|129.04|126.54|9
1624469100000|2021-06-23 17:25:00|129.04|126.54|128.94|126.44|129.04|126.54|128.94|126.44|10
1624469110000|2021-06-23 17:25:10|128.95|126.45|128.94|126.44|128.95|126.45|128.94|126.44|4
1624469120000|2021-06-23 17:25:20|128.93|126.43|128.88|126.38|128.93|126.43|128.87|126.37|9
1624469130000|2021-06-23 17:25:30|128.89|126.39|128.84|126.34|128.92|126.42|128.84|126.34|17
1624469140000|2021-06-23 17:25:40|128.85|126.35|128.84|126.34|128.86|126.36|128.83|126.33|12
1624469150000|2021-06-23 17:25:50|128.86|126.36|128.9|126.4|128.9|126.4|128.86|126.36|12
1624469160000|2021-06-23 17:26:00|128.89|126.39|128.84|126.34|128.9|126.4|128.84|126.34|13
1624469170000|2021-06-23 17:26:10|128.85|126.35|128.87|126.37|128.88|126.38|128.84|126.34|8
1624469180000|2021-06-23 17:26:20|128.88|126.38|128.79|126.29|128.88|126.38|128.78|126.28|15
1624469190000|2021-06-23 17:26:30|128.78|126.28|128.83|126.33|128.84|126.34|128.78|126.28|15
1624469200000|2021-06-23 17:26:40|128.82|126.32|128.82|126.32|128.86|126.36|128.79|126.29|22
1624469210000|2021-06-23 17:26:50|128.8|126.3|128.78|126.28|128.8|126.3|128.78|126.28|5
1624469220000|2021-06-23 17:27:00|128.79|126.29|128.78|126.28|128.85|126.35|128.77|126.27|14
1624469230000|2021-06-23 17:27:10|128.8|126.3|128.8|126.3|128.8|126.3|128.78|126.28|9
1624469240000|2021-06-23 17:27:20|128.81|126.31|128.9|126.4|128.94|126.44|128.8|126.3|22
1624469250000|2021-06-23 17:27:30|128.89|126.39|128.85|126.35|128.91|126.41|128.85|126.35|20
1624469260000|2021-06-23 17:27:40|128.86|126.36|128.75|126.25|128.86|126.36|128.75|126.25|12
1624469270000|2021-06-23 17:27:50|128.74|126.24|128.69|126.19|128.77|126.27|128.69|126.19|8
1624469280000|2021-06-23 17:28:00|128.7|126.2|128.62|126.12|128.72|126.22|128.58|126.08|16
1624469290000|2021-06-23 17:28:10|128.61|126.11|128.63|126.13|128.65|126.15|128.59|126.09|9
1624469300000|2021-06-23 17:28:20|128.62|126.12|128.53|126.03|128.62|126.12|128.53|126.03|17
1624469310000|2021-06-23 17:28:30|128.52|126.02|128.56|126.06|128.57|126.07|128.51|126.01|15
1624469320000|2021-06-23 17:28:40|128.53|126.03|128.45|125.95|128.53|126.03|128.43|125.93|14
1624469330000|2021-06-23 17:28:50|128.44|125.94|128.49|125.99|128.5|126|128.43|125.93|14
1624469340000|2021-06-23 17:29:00|128.5|126|128.55|126.05|128.55|126.05|128.48|125.98|17
1624469350000|2021-06-23 17:29:10|128.54|126.04|128.4|125.9|128.55|126.05|128.4|125.9|10
1624469360000|2021-06-23 17:29:20|128.41|125.91|128.4|125.9|128.46|125.96|128.38|125.88|19
1624469370000|2021-06-23 17:29:30|128.39|125.89|128.42|125.92|128.46|125.96|128.39|125.89|13
1624469380000|2021-06-23 17:29:40|128.39|125.89|128.42|125.92|128.42|125.92|128.39|125.89|15
1624469390000|2021-06-23 17:29:50|128.43|125.93|128.37|125.87|128.45|125.95|128.32|125.82|17
1624469400000|2021-06-23 17:30:00|128.38|125.88|128.4|125.9|128.42|125.92|128.37|125.87|20
1624469410000|2021-06-23 17:30:10|128.39|125.89|128.33|125.83|128.39|125.89|128.31|125.81|10
1624469420000|2021-06-23 17:30:20|128.34|125.84|128.42|125.92|128.42|125.92|128.34|125.84|10
1624469430000|2021-06-23 17:30:30|128.43|125.93|128.45|125.95|128.46|125.96|128.42|125.92|11
1624469440000|2021-06-23 17:30:40|128.46|125.96|128.69|126.19|128.7|126.2|128.46|125.96|16
1624469450000|2021-06-23 17:30:50|128.75|126.25|128.81|126.31|128.81|126.31|128.73|126.23|13
1624469460000|2021-06-23 17:31:00|128.8|126.3|128.67|126.17|128.8|126.3|128.67|126.17|13
1624469470000|2021-06-23 17:31:10|128.64|126.14|128.74|126.24|128.75|126.25|128.61|126.11|21
1624469480000|2021-06-23 17:31:20|128.75|126.25|128.86|126.36|128.86|126.36|128.74|126.24|9
1624469490000|2021-06-23 17:31:30|128.87|126.37|129.1|126.6|129.15|126.65|128.87|126.37|16
1624469500000|2021-06-23 17:31:40|129.11|126.61|129.14|126.64|129.14|126.64|129.06|126.56|18
1624469510000|2021-06-23 17:31:50|129.15|126.65|129.1|126.6|129.16|126.66|129.06|126.56|17
1624469520000|2021-06-23 17:32:00|129.07|126.57|129.2|126.7|129.22|126.72|129.06|126.56|17
1624469530000|2021-06-23 17:32:10|129.21|126.71|129.25|126.75|129.25|126.75|129.14|126.64|18
1624469540000|2021-06-23 17:32:20|129.26|126.76|129.3|126.8|129.32|126.82|129.26|126.76|18
1624469550000|2021-06-23 17:32:30|129.31|126.81|129.25|126.75|129.32|126.82|129.24|126.74|14
1624469560000|2021-06-23 17:32:40|129.26|126.76|129.31|126.81|129.31|126.81|129.26|126.76|7
1624469570000|2021-06-23 17:32:50|129.3|126.8|129.3|126.8|129.3|126.8|129.27|126.77|13
1624469580000|2021-06-23 17:33:00|129.31|126.81|129.26|126.76|129.32|126.82|129.26|126.76|11
1624469590000|2021-06-23 17:33:10|129.27|126.77|129.32|126.82|129.33|126.83|129.26|126.76|10
1624469600000|2021-06-23 17:33:20|129.33|126.83|129.41|126.91|129.41|126.91|129.33|126.83|13
1624469610000|2021-06-23 17:33:30|129.4|126.9|129.4|126.9|129.43|126.93|129.34|126.84|13
1624469620000|2021-06-23 17:33:40|129.43|126.93|129.41|126.91|129.43|126.93|129.4|126.9|18
1624469630000|2021-06-23 17:33:50|129.42|126.92|129.42|126.92|129.46|126.96|129.41|126.91|15
1624469640000|2021-06-23 17:34:00|129.43|126.93|129.36|126.86|129.43|126.93|129.36|126.86|14
1624469650000|2021-06-23 17:34:10|129.35|126.85|129.36|126.86|129.36|126.86|129.32|126.82|8
1624469660000|2021-06-23 17:34:20|129.37|126.87|129.36|126.86|129.37|126.87|129.35|126.85|8
1624469670000|2021-06-23 17:34:30|129.35|126.85|129.31|126.81|129.35|126.85|129.31|126.81|9
1624469680000|2021-06-23 17:34:40|129.3|126.8|129.23|126.73|129.3|126.8|129.2|126.7|23
1624469690000|2021-06-23 17:34:50|129.21|126.71|129.19|126.69|129.21|126.71|129.1|126.6|16
1624469700000|2021-06-23 17:35:00|129.18|126.68|129.09|126.59|129.18|126.68|129.08|126.58|17
1624469710000|2021-06-23 17:35:10|129.1|126.6|129.06|126.56|129.1|126.6|129.05|126.55|11
1624469720000|2021-06-23 17:35:20|129.07|126.57|129.1|126.6|129.1|126.6|129.06|126.56|14
1624469730000|2021-06-23 17:35:30|129.11|126.61|129.06|126.56|129.12|126.62|129.06|126.56|13
1624469740000|2021-06-23 17:35:40|129.03|126.53|129.09|126.59|129.11|126.61|129.03|126.53|15
1624469750000|2021-06-23 17:35:50|129.08|126.58|129.04|126.54|129.08|126.58|129.04|126.54|8
1624469760000|2021-06-23 17:36:00|129.05|126.55|129.07|126.57|129.07|126.57|129.04|126.54|7
1624469770000|2021-06-23 17:36:10|129.08|126.58|129.19|126.69|129.25|126.75|129.07|126.57|15
1624469780000|2021-06-23 17:36:20|129.21|126.71|129.13|126.63|129.25|126.75|129.12|126.62|17
1624469790000|2021-06-23 17:36:30|129.14|126.64|129.14|126.64|129.19|126.69|129.12|126.62|15
1624469800000|2021-06-23 17:36:40|129.13|126.63|129.16|126.66|129.17|126.67|129.12|126.62|13
1624469810000|2021-06-23 17:36:50|129.15|126.65|129.12|126.62|129.18|126.68|129.12|126.62|20
1624469820000|2021-06-23 17:37:00|129.13|126.63|129.1|126.6|129.16|126.66|129.1|126.6|11
1624469830000|2021-06-23 17:37:10|129.12|126.62|129.16|126.66|129.16|126.66|129.07|126.57|15
1624469840000|2021-06-23 17:37:20|129.15|126.65|129.13|126.63|129.17|126.67|129.13|126.63|9
1624469850000|2021-06-23 17:37:30|129.14|126.64|129.14|126.64|129.16|126.66|129.13|126.63|9
1624469860000|2021-06-23 17:37:40|129.13|126.63|129.09|126.59|129.16|126.66|129.09|126.59|12
1624469870000|2021-06-23 17:37:50|129.11|126.61|129.1|126.6|129.12|126.62|129.09|126.59|8
1624469880000|2021-06-23 17:38:00|129.11|126.61|129.07|126.57|129.13|126.63|129.07|126.57|12
1624469890000|2021-06-23 17:38:10|129.08|126.58|129.09|126.59|129.09|126.59|129.05|126.55|9
1624469900000|2021-06-23 17:38:20|129.1|126.6|129.04|126.54|129.13|126.63|129.04|126.54|15
1624469910000|2021-06-23 17:38:30|129.02|126.52|128.98|126.48|129.02|126.52|128.95|126.45|11
1624469920000|2021-06-23 17:38:40|128.97|126.47|128.97|126.47|128.97|126.47|128.88|126.38|17
1624469930000|2021-06-23 17:38:50|128.96|126.46|128.9|126.4|128.97|126.47|128.9|126.4|13
1624469940000|2021-06-23 17:39:00|128.91|126.41|128.98|126.48|129|126.5|128.88|126.38|20
1624469950000|2021-06-23 17:39:10|128.96|126.46|128.85|126.35|128.96|126.46|128.83|126.33|11
1624469960000|2021-06-23 17:39:20|128.83|126.33|128.8|126.3|128.86|126.36|128.79|126.29|15
1624469970000|2021-06-23 17:39:30|128.79|126.29|128.78|126.28|128.79|126.29|128.77|126.27|9
1624469980000|2021-06-23 17:39:40|128.77|126.27|128.84|126.34|128.85|126.35|128.76|126.26|13
1624469990000|2021-06-23 17:39:50|128.82|126.32|128.76|126.26|128.82|126.32|128.74|126.24|19
1624470000000|2021-06-23 17:40:00|128.77|126.27|128.77|126.27|128.79|126.29|128.76|126.26|8
1624470010000|2021-06-23 17:40:10|128.73|126.23|128.7|126.2|128.75|126.25|128.7|126.2|12
1624470020000|2021-06-23 17:40:20|128.71|126.21|128.74|126.24|128.74|126.24|128.71|126.21|10
1624470030000|2021-06-23 17:40:30|128.75|126.25|128.67|126.17|128.75|126.25|128.66|126.16|14
1624470040000|2021-06-23 17:40:40|128.68|126.18|128.62|126.12|128.68|126.18|128.61|126.11|11
1624470050000|2021-06-23 17:40:50|128.63|126.13|128.64|126.14|128.67|126.17|128.63|126.13|7
1624470060000|2021-06-23 17:41:00|128.67|126.17|128.78|126.28|128.8|126.3|128.66|126.16|15
1624470070000|2021-06-23 17:41:10|128.79|126.29|128.71|126.21|128.79|126.29|128.69|126.19|16
1624470080000|2021-06-23 17:41:20|128.7|126.2|128.71|126.21|128.71|126.21|128.68|126.18|13
1624470090000|2021-06-23 17:41:30|128.7|126.2|128.7|126.2|128.71|126.21|128.68|126.18|7
1624470100000|2021-06-23 17:41:40|128.69|126.19|128.82|126.32|128.82|126.32|128.69|126.19|10
1624470110000|2021-06-23 17:41:50|128.83|126.33|128.95|126.45|129.04|126.54|128.83|126.33|18
1624470120000|2021-06-23 17:42:00|128.96|126.46|128.86|126.36|128.97|126.47|128.85|126.35|17
1624470130000|2021-06-23 17:42:10|128.85|126.35|129.02|126.52|129.02|126.52|128.85|126.35|12
1624470140000|2021-06-23 17:42:20|129.03|126.53|129.04|126.54|129.05|126.55|129.01|126.51|7
1624470150000|2021-06-23 17:42:30|129.05|126.55|129|126.5|129.05|126.55|129|126.5|16
1624470160000|2021-06-23 17:42:40|129.02|126.52|129.11|126.61|129.11|126.61|129.02|126.52|10
1624470170000|2021-06-23 17:42:50|129.12|126.62|129.03|126.53|129.13|126.63|129.03|126.53|10
1624470180000|2021-06-23 17:43:00|129.04|126.54|129.19|126.69|129.21|126.71|129.04|126.54|15
1624470190000|2021-06-23 17:43:10|129.2|126.7|129.23|126.73|129.23|126.73|129.19|126.69|12
1624470200000|2021-06-23 17:43:20|129.22|126.72|129.28|126.78|129.28|126.78|129.16|126.66|15
1624470210000|2021-06-23 17:43:30|129.27|126.77|129.2|126.7|129.27|126.77|129.18|126.68|14
1624470220000|2021-06-23 17:43:40|129.22|126.72|129.29|126.79|129.29|126.79|129.22|126.72|12
1624470230000|2021-06-23 17:43:50|129.28|126.78|129.34|126.84|129.34|126.84|129.19|126.69|17
1624470240000|2021-06-23 17:44:00|129.33|126.83|129.39|126.89|129.39|126.89|129.33|126.83|11
1624470250000|2021-06-23 17:44:10|129.4|126.9|129.4|126.9|129.41|126.91|129.39|126.89|9
1624470260000|2021-06-23 17:44:20|129.41|126.91|129.47|126.97|129.47|126.97|129.4|126.9|13
1624470270000|2021-06-23 17:44:30|129.46|126.96|129.48|126.98|129.48|126.98|129.46|126.96|8
1624470280000|2021-06-23 17:44:40|129.47|126.97|129.48|126.98|129.48|126.98|129.43|126.93|9
1624470290000|2021-06-23 17:44:50|129.47|126.97|129.47|126.97|129.48|126.98|129.47|126.97|5
1624470300000|2021-06-23 17:45:00|129.46|126.96|129.47|126.97|129.47|126.97|129.37|126.87|19
1624470310000|2021-06-23 17:45:10|129.48|126.98|129.53|127.03|129.54|127.04|129.48|126.98|16
1624470320000|2021-06-23 17:45:20|129.54|127.04|129.61|127.11|129.65|127.15|129.54|127.04|16
1624470330000|2021-06-23 17:45:30|129.62|127.12|129.69|127.19|129.7|127.2|129.62|127.12|9
1624470340000|2021-06-23 17:45:40|129.67|127.17|129.69|127.19|129.69|127.19|129.66|127.16|7
1624470350000|2021-06-23 17:45:50|129.71|127.21|129.69|127.19|129.71|127.21|129.65|127.15|11
1624470360000|2021-06-23 17:46:00|129.68|127.18|129.62|127.12|129.68|127.18|129.62|127.12|17
1624470370000|2021-06-23 17:46:10|129.63|127.13|129.65|127.15|129.67|127.17|129.63|127.13|16
1624470380000|2021-06-23 17:46:20|129.63|127.13|129.63|127.13|129.63|127.13|129.6|127.1|11
1624470390000|2021-06-23 17:46:30|129.64|127.14|129.44|126.94|129.68|127.18|129.44|126.94|20
1624470400000|2021-06-23 17:46:40|129.43|126.93|129.35|126.85|129.43|126.93|129.35|126.85|10
1624470410000|2021-06-23 17:46:50|129.34|126.84|129.23|126.73|129.35|126.85|129.23|126.73|19
1624470420000|2021-06-23 17:47:00|129.24|126.74|128.98|126.48|129.24|126.74|128.98|126.48|19
1624470430000|2021-06-23 17:47:10|128.99|126.49|129.02|126.52|129.07|126.57|128.99|126.49|15
1624470440000|2021-06-23 17:47:20|129.01|126.51|129.05|126.55|129.09|126.59|129.01|126.51|16
1624470450000|2021-06-23 17:47:30|129.04|126.54|129.05|126.55|129.12|126.62|129.04|126.54|22
1624470460000|2021-06-23 17:47:40|129.06|126.56|128.97|126.47|129.07|126.57|128.97|126.47|11
1624470470000|2021-06-23 17:47:50|128.98|126.48|129.04|126.54|129.04|126.54|128.97|126.47|17
1624470480000|2021-06-23 17:48:00|129.05|126.55|129.06|126.56|129.08|126.58|129.03|126.53|13
1624470490000|2021-06-23 17:48:10|129.04|126.54|129.24|126.74|129.24|126.74|129.03|126.53|15
1624470500000|2021-06-23 17:48:20|129.23|126.73|129.02|126.52|129.23|126.73|129.01|126.51|18
1624470510000|2021-06-23 17:48:30|129.01|126.51|128.93|126.43|129.02|126.52|128.93|126.43|19
1624470520000|2021-06-23 17:48:40|128.92|126.42|128.87|126.37|128.95|126.45|128.87|126.37|15
1624470530000|2021-06-23 17:48:50|128.86|126.36|128.87|126.37|128.87|126.37|128.82|126.32|16
1624470540000|2021-06-23 17:49:00|128.86|126.36|128.86|126.36|128.89|126.39|128.79|126.29|19
1624470550000|2021-06-23 17:49:10|128.87|126.37|129.08|126.58|129.09|126.59|128.87|126.37|16
1624470560000|2021-06-23 17:49:20|129.04|126.54|129.04|126.54|129.13|126.63|128.98|126.48|17
1624470570000|2021-06-23 17:49:30|129.05|126.55|129.03|126.53|129.05|126.55|128.97|126.47|14
1624470580000|2021-06-23 17:49:40|129.05|126.55|129.07|126.57|129.14|126.64|129.01|126.51|16
1624470590000|2021-06-23 17:49:50|129.09|126.59|129.06|126.56|129.11|126.61|129.06|126.56|11
1624470600000|2021-06-23 17:50:00|129.05|126.55|128.94|126.44|129.05|126.55|128.93|126.43|13
1624470610000|2021-06-23 17:50:10|128.93|126.43|129.09|126.59|129.09|126.59|128.93|126.43|20
1624470620000|2021-06-23 17:50:20|129.08|126.58|128.92|126.42|129.08|126.58|128.91|126.41|19
1624470630000|2021-06-23 17:50:30|128.91|126.41|128.87|126.37|128.91|126.41|128.84|126.34|18
1624470640000|2021-06-23 17:50:40|128.88|126.38|128.89|126.39|128.89|126.39|128.87|126.37|10
1624470650000|2021-06-23 17:50:50|128.88|126.38|128.8|126.3|128.9|126.4|128.8|126.3|15
1624470660000|2021-06-23 17:51:00|128.81|126.31|128.86|126.36|128.9|126.4|128.81|126.31|17
1624470670000|2021-06-23 17:51:10|128.85|126.35|128.84|126.34|128.88|126.38|128.83|126.33|8
1624470680000|2021-06-23 17:51:20|128.83|126.33|128.85|126.35|128.85|126.35|128.77|126.27|17
1624470690000|2021-06-23 17:51:30|128.84|126.34|128.81|126.31|128.84|126.34|128.78|126.28|9
1624470700000|2021-06-23 17:51:40|128.82|126.32|128.79|126.29|128.82|126.32|128.77|126.27|14
1624470710000|2021-06-23 17:51:50|128.78|126.28|128.81|126.31|128.81|126.31|128.77|126.27|3
1624470720000|2021-06-23 17:52:00|128.83|126.33|128.86|126.36|128.89|126.39|128.83|126.33|13
1624470730000|2021-06-23 17:52:10|128.85|126.35|128.76|126.26|128.85|126.35|128.76|126.26|14
1624470740000|2021-06-23 17:52:20|128.77|126.27|128.74|126.24|128.81|126.31|128.74|126.24|15
1624470750000|2021-06-23 17:52:30|128.75|126.25|128.77|126.27|128.79|126.29|128.75|126.25|8
1624470760000|2021-06-23 17:52:40|128.78|126.28|128.76|126.26|128.78|126.28|128.76|126.26|4
1624470770000|2021-06-23 17:52:50|128.77|126.27|128.79|126.29|128.79|126.29|128.73|126.23|11
1624470780000|2021-06-23 17:53:00|128.8|126.3|128.77|126.27|128.83|126.33|128.77|126.27|12
1624470790000|2021-06-23 17:53:10|128.78|126.28|128.76|126.26|128.78|126.28|128.74|126.24|13
1624470800000|2021-06-23 17:53:20|128.77|126.27|128.84|126.34|128.86|126.36|128.77|126.27|8
1624470810000|2021-06-23 17:53:30|128.83|126.33|128.82|126.32|128.85|126.35|128.81|126.31|8
1624470820000|2021-06-23 17:53:40|128.85|126.35|128.85|126.35|128.86|126.36|128.83|126.33|6
1624470830000|2021-06-23 17:53:50|128.86|126.36|128.99|126.49|128.99|126.49|128.86|126.36|12
1624470840000|2021-06-23 17:54:00|129.01|126.51|129.01|126.51|129.02|126.52|129.01|126.51|5
1624470850000|2021-06-23 17:54:10|129|126.5|128.91|126.41|129.02|126.52|128.91|126.41|17
1624470860000|2021-06-23 17:54:20|128.92|126.42|128.86|126.36|128.92|126.42|128.84|126.34|13
1624470870000|2021-06-23 17:54:30|128.85|126.35|128.94|126.44|128.94|126.44|128.83|126.33|10
1624470880000|2021-06-23 17:54:40|128.95|126.45|128.98|126.48|128.98|126.48|128.91|126.41|11
1624470890000|2021-06-23 17:54:50|128.99|126.49|129.03|126.53|129.04|126.54|128.99|126.49|11
1624470900000|2021-06-23 17:55:00|129.04|126.54|129.06|126.56|129.06|126.56|129.03|126.53|5
1624470910000|2021-06-23 17:55:10|129.05|126.55|129.07|126.57|129.09|126.59|129.04|126.54|12
1624470920000|2021-06-23 17:55:20|129.06|126.56|129.09|126.59|129.09|126.59|129.02|126.52|10
1624470930000|2021-06-23 17:55:30|129.1|126.6|129.08|126.58|129.11|126.61|129.08|126.58|9
1624470940000|2021-06-23 17:55:40|129.09|126.59|129.12|126.62|129.12|126.62|129.09|126.59|8
1624470950000|2021-06-23 17:55:50|129.13|126.63|129.06|126.56|129.14|126.64|129.05|126.55|14
1624470960000|2021-06-23 17:56:00|129.07|126.57|129.25|126.75|129.25|126.75|129.07|126.57|12
1624470970000|2021-06-23 17:56:10|129.26|126.76|129.29|126.79|129.38|126.88|129.25|126.75|11
1624470980000|2021-06-23 17:56:20|129.27|126.77|129.29|126.79|129.3|126.8|129.24|126.74|10
1624470990000|2021-06-23 17:56:30|129.28|126.78|129.46|126.96|129.46|126.96|129.28|126.78|11
1624471000000|2021-06-23 17:56:40|129.48|126.98|129.46|126.96|129.51|127.01|129.39|126.89|16
1624471010000|2021-06-23 17:56:50|129.47|126.97|129.52|127.02|129.52|127.02|129.45|126.95|8
1624471020000|2021-06-23 17:57:00|129.53|127.03|129.49|126.99|129.53|127.03|129.49|126.99|6
1624471030000|2021-06-23 17:57:10|129.5|127|129.53|127.03|129.58|127.08|129.5|127|9
1624471040000|2021-06-23 17:57:20|129.52|127.02|129.56|127.06|129.56|127.06|129.44|126.94|15
1624471050000|2021-06-23 17:57:30|129.57|127.07|129.54|127.04|129.62|127.12|129.54|127.04|16
1624471060000|2021-06-23 17:57:40|129.53|127.03|129.56|127.06|129.59|127.09|129.53|127.03|10
1624471070000|2021-06-23 17:57:50|129.55|127.05|129.51|127.01|129.55|127.05|129.51|127.01|5
1624471080000|2021-06-23 17:58:00|129.5|127|129.31|126.81|129.52|127.02|129.27|126.77|18
1624471090000|2021-06-23 17:58:10|129.27|126.77|129.36|126.86|129.38|126.88|129.27|126.77|21
1624471100000|2021-06-23 17:58:20|129.35|126.85|129.28|126.78|129.39|126.89|129.28|126.78|13
1624471110000|2021-06-23 17:58:30|129.27|126.77|129.26|126.76|129.27|126.77|129.18|126.68|15
1624471120000|2021-06-23 17:58:40|129.27|126.77|129.2|126.7|129.27|126.77|129.2|126.7|14
1624471130000|2021-06-23 17:58:50|129.22|126.72|129.14|126.64|129.22|126.72|129.11|126.61|18
1624471140000|2021-06-23 17:59:00|129.13|126.63|129.18|126.68|129.21|126.71|129.13|126.63|12
1624471150000|2021-06-23 17:59:10|129.17|126.67|129.17|126.67|129.19|126.69|129.16|126.66|17
1624471160000|2021-06-23 17:59:20|129.16|126.66|129.14|126.64|129.17|126.67|129.14|126.64|9
1624471170000|2021-06-23 17:59:30|129.15|126.65|129.22|126.72|129.22|126.72|129.15|126.65|12
1624471180000|2021-06-23 17:59:40|129.2|126.7|129.18|126.68|129.2|126.7|129.18|126.68|5
1624471190000|2021-06-23 17:59:50|129.16|126.66|129.13|126.63|129.17|126.67|129.13|126.63|8
1624471200000|2021-06-23 18:00:00|129.12|126.62|128.95|126.45|129.13|126.63|128.91|126.41|19
1624471210000|2021-06-23 18:00:10|128.94|126.44|128.82|126.32|128.96|126.46|128.82|126.32|15
1624471220000|2021-06-23 18:00:20|128.84|126.34|128.72|126.22|128.85|126.35|128.69|126.19|21
1624471230000|2021-06-23 18:00:30|128.74|126.24|128.59|126.09|128.74|126.24|128.58|126.08|14
1624471240000|2021-06-23 18:00:40|128.57|126.07|128.62|126.12|128.62|126.12|128.57|126.07|7
1624471250000|2021-06-23 18:00:50|128.63|126.13|128.54|126.04|128.63|126.13|128.51|126.01|10
1624471260000|2021-06-23 18:01:00|128.41|125.91|128.36|125.86|128.44|125.94|128.34|125.84|16
1624471270000|2021-06-23 18:01:10|128.38|125.88|128.16|125.66|128.38|125.88|128.14|125.64|23
1624471280000|2021-06-23 18:01:20|128.13|125.63|128.04|125.54|128.13|125.63|128.04|125.54|18
1624471290000|2021-06-23 18:01:30|128.05|125.55|128.02|125.52|128.13|125.63|128.01|125.51|13
1624471300000|2021-06-23 18:01:40|128|125.5|127.95|125.45|128.05|125.55|127.94|125.44|19
1624471310000|2021-06-23 18:01:50|127.97|125.47|127.96|125.46|128.01|125.51|127.92|125.42|17
1624471320000|2021-06-23 18:02:00|127.95|125.45|128.05|125.55|128.12|125.62|127.95|125.45|15
1624471330000|2021-06-23 18:02:10|128.03|125.53|127.96|125.46|128.06|125.56|127.94|125.44|14
1624471340000|2021-06-23 18:02:20|127.95|125.45|127.87|125.37|127.95|125.45|127.82|125.32|17
1624471350000|2021-06-23 18:02:30|127.86|125.36|127.85|125.35|127.87|125.37|127.84|125.34|11
1624471360000|2021-06-23 18:02:40|127.86|125.36|127.91|125.41|127.91|125.41|127.86|125.36|6
1624471370000|2021-06-23 18:02:50|127.88|125.38|127.86|125.36|127.88|125.38|127.82|125.32|14
1624471380000|2021-06-23 18:03:00|127.85|125.35|127.78|125.28|127.85|125.35|127.74|125.24|16
1624471390000|2021-06-23 18:03:10|127.79|125.29|127.76|125.26|127.8|125.3|127.74|125.24|13
1624471400000|2021-06-23 18:03:20|127.77|125.27|127.77|125.27|127.83|125.33|127.75|125.25|17
1624471410000|2021-06-23 18:03:30|127.8|125.3|127.81|125.31|127.82|125.32|127.78|125.28|16
1624471420000|2021-06-23 18:03:40|127.82|125.32|127.83|125.33|127.85|125.35|127.81|125.31|9
1624471430000|2021-06-23 18:03:50|127.82|125.32|127.9|125.4|127.9|125.4|127.82|125.32|11
1624471440000|2021-06-23 18:04:00|127.91|125.41|128.01|125.51|128.01|125.51|127.91|125.41|8
1624471450000|2021-06-23 18:04:10|128|125.5|128.02|125.52|128.02|125.52|128|125.5|5
1624471460000|2021-06-23 18:04:20|127.97|125.47|127.83|125.33|127.97|125.47|127.81|125.31|16
1624471470000|2021-06-23 18:04:30|127.84|125.34|127.79|125.29|127.89|125.39|127.79|125.29|20
1624471480000|2021-06-23 18:04:40|127.76|125.26|127.78|125.28|127.84|125.34|127.76|125.26|13
1624471490000|2021-06-23 18:04:50|127.77|125.27|127.77|125.27|127.8|125.3|127.71|125.21|17
1624471500000|2021-06-23 18:05:00|127.79|125.29|127.77|125.27|127.83|125.33|127.77|125.27|16
1624471510000|2021-06-23 18:05:10|127.78|125.28|127.85|125.35|127.85|125.35|127.76|125.26|13
1624471520000|2021-06-23 18:05:20|127.84|125.34|127.76|125.26|127.85|125.35|127.76|125.26|17
1624471530000|2021-06-23 18:05:30|127.75|125.25|127.76|125.26|127.78|125.28|127.75|125.25|11
1624471540000|2021-06-23 18:05:40|127.77|125.27|127.75|125.25|127.79|125.29|127.75|125.25|17
1624471550000|2021-06-23 18:05:50|127.76|125.26|127.82|125.32|127.82|125.32|127.72|125.22|13
1624471560000|2021-06-23 18:06:00|127.81|125.31|127.86|125.36|127.88|125.38|127.8|125.3|11
1624471570000|2021-06-23 18:06:10|127.85|125.35|127.92|125.42|127.93|125.43|127.84|125.34|14
1624471580000|2021-06-23 18:06:20|127.93|125.43|127.97|125.47|127.99|125.49|127.93|125.43|9
1624471590000|2021-06-23 18:06:30|127.98|125.48|127.89|125.39|127.98|125.48|127.88|125.38|16
1624471600000|2021-06-23 18:06:40|127.88|125.38|127.85|125.35|127.88|125.38|127.81|125.31|13
1624471610000|2021-06-23 18:06:50|127.86|125.36|128|125.5|128|125.5|127.86|125.36|12
1624471620000|2021-06-23 18:07:00|127.99|125.49|128.08|125.58|128.08|125.58|127.92|125.42|16
1624471630000|2021-06-23 18:07:10|128.09|125.59|128.15|125.65|128.16|125.66|128.09|125.59|19
1624471640000|2021-06-23 18:07:20|128.16|125.66|128.08|125.58|128.16|125.66|128.04|125.54|13
1624471650000|2021-06-23 18:07:30|128.07|125.57|128.11|125.61|128.14|125.64|128.03|125.53|16
1624471660000|2021-06-23 18:07:40|128.1|125.6|127.96|125.46|128.1|125.6|127.96|125.46|13
1624471670000|2021-06-23 18:07:50|127.97|125.47|127.88|125.38|127.97|125.47|127.86|125.36|14
1624471680000|2021-06-23 18:08:00|127.87|125.37|127.98|125.48|127.98|125.48|127.87|125.37|11
1624471690000|2021-06-23 18:08:10|127.95|125.45|127.9|125.4|127.99|125.49|127.9|125.4|11
1624471700000|2021-06-23 18:08:20|127.89|125.39|127.94|125.44|127.94|125.44|127.82|125.32|17
1624471710000|2021-06-23 18:08:30|127.93|125.43|127.96|125.46|127.97|125.47|127.84|125.34|22
1624471720000|2021-06-23 18:08:40|127.98|125.48|127.93|125.43|127.98|125.48|127.9|125.4|20
1624471730000|2021-06-23 18:08:50|127.94|125.44|127.93|125.43|127.96|125.46|127.87|125.37|24
1624471740000|2021-06-23 18:09:00|127.95|125.45|127.92|125.42|127.97|125.47|127.92|125.42|17
1624471750000|2021-06-23 18:09:10|127.93|125.43|127.92|125.42|127.93|125.43|127.91|125.41|8
1624471760000|2021-06-23 18:09:20|127.91|125.41|127.86|125.36|127.91|125.41|127.77|125.27|20
1624471770000|2021-06-23 18:09:30|127.87|125.37|127.85|125.35|127.93|125.43|127.85|125.35|14
1624471780000|2021-06-23 18:09:40|127.84|125.34|127.88|125.38|127.88|125.38|127.82|125.32|12
1624471790000|2021-06-23 18:09:50|127.91|125.41|127.84|125.34|127.92|125.42|127.78|125.28|14
1624471800000|2021-06-23 18:10:00|127.86|125.36|127.54|125.04|127.86|125.36|127.54|125.04|21
1624471810000|2021-06-23 18:10:10|127.56|125.06|127.56|125.06|127.56|125.06|127.43|124.93|23
1624471820000|2021-06-23 18:10:20|127.53|125.03|127.52|125.02|127.55|125.05|127.49|124.99|20
1624471830000|2021-06-23 18:10:30|127.51|125.01|127.48|124.98|127.51|125.01|127.44|124.94|21
1624471840000|2021-06-23 18:10:40|127.49|124.99|127.34|124.84|127.49|124.99|127.34|124.84|14
1624471850000|2021-06-23 18:10:50|127.33|124.83|127.33|124.83|127.35|124.85|127.32|124.82|12
1624471860000|2021-06-23 18:11:00|127.34|124.84|127.44|124.94|127.47|124.97|127.34|124.84|17
1624471870000|2021-06-23 18:11:10|127.48|124.98|127.48|124.98|127.5|125|127.46|124.96|12
1624471880000|2021-06-23 18:11:20|127.49|124.99|127.44|124.94|127.5|125|127.43|124.93|13
1624471890000|2021-06-23 18:11:30|127.43|124.93|127.47|124.97|127.48|124.98|127.43|124.93|11
1624471900000|2021-06-23 18:11:40|127.48|124.98|127.47|124.97|127.52|125.02|127.43|124.93|16
1624471910000|2021-06-23 18:11:50|127.48|124.98|127.5|125|127.51|125.01|127.48|124.98|17
1624471920000|2021-06-23 18:12:00|127.55|125.05|127.54|125.04|127.55|125.05|127.49|124.99|15
1624471930000|2021-06-23 18:12:10|127.53|125.03|127.77|125.27|127.78|125.28|127.53|125.03|18
1624471940000|2021-06-23 18:12:20|127.78|125.28|127.65|125.15|127.78|125.28|127.6|125.1|21
1624471950000|2021-06-23 18:12:30|127.67|125.17|127.64|125.14|127.72|125.22|127.59|125.09|20
1624471960000|2021-06-23 18:12:40|127.66|125.16|127.75|125.25|127.76|125.26|127.62|125.12|18
1624471970000|2021-06-23 18:12:50|127.76|125.26|127.69|125.19|127.79|125.29|127.69|125.19|19
1624471980000|2021-06-23 18:13:00|127.68|125.18|127.63|125.13|127.68|125.18|127.63|125.13|14
1624471990000|2021-06-23 18:13:10|127.64|125.14|127.54|125.04|127.64|125.14|127.51|125.01|15
1624472000000|2021-06-23 18:13:20|127.53|125.03|127.51|125.01|127.58|125.08|127.51|125.01|17
1624472010000|2021-06-23 18:13:30|127.49|124.99|127.49|124.99|127.53|125.03|127.48|124.98|15
1624472020000|2021-06-23 18:13:40|127.5|125|127.48|124.98|127.53|125.03|127.47|124.97|15
1624472030000|2021-06-23 18:13:50|127.44|124.94|127.43|124.93|127.46|124.96|127.41|124.91|17
1624472040000|2021-06-23 18:14:00|127.42|124.92|127.23|124.73|127.45|124.95|127.22|124.72|18
1624472050000|2021-06-23 18:14:10|127.21|124.71|127.18|124.68|127.24|124.74|127.18|124.68|16
1624472060000|2021-06-23 18:14:20|127.19|124.69|126.92|124.42|127.19|124.69|126.88|124.38|19
1624472070000|2021-06-23 18:14:30|126.91|124.41|126.86|124.36|127.02|124.52|126.86|124.36|24
1624472080000|2021-06-23 18:14:40|126.84|124.34|126.89|124.39|126.9|124.4|126.81|124.31|20
1624472090000|2021-06-23 18:14:50|126.9|124.4|126.82|124.32|126.95|124.45|126.81|124.31|17
1624472100000|2021-06-23 18:15:00|126.81|124.31|126.56|124.06|126.81|124.31|126.48|123.98|21
1624472110000|2021-06-23 18:15:10|126.53|124.03|126.47|123.97|126.56|124.06|126.43|123.93|19
1624472120000|2021-06-23 18:15:20|126.45|123.95|126.47|123.97|126.5|124|126.43|123.93|16
1624472130000|2021-06-23 18:15:30|126.48|123.98|126.47|123.97|126.56|124.06|126.45|123.95|22
1624472140000|2021-06-23 18:15:40|126.48|123.98|126.53|124.03|126.53|124.03|126.46|123.96|10
1624472150000|2021-06-23 18:15:50|126.54|124.04|126.39|123.89|126.54|124.04|126.39|123.89|19
1624472160000|2021-06-23 18:16:00|126.4|123.9|126.45|123.95|126.56|124.06|126.4|123.9|20
1624472170000|2021-06-23 18:16:10|126.44|123.94|126.37|123.87|126.47|123.97|126.37|123.87|20
1624472180000|2021-06-23 18:16:20|126.38|123.88|126.49|123.99|126.51|124.01|126.38|123.88|20
1624472190000|2021-06-23 18:16:30|126.39|123.89|126.13|123.63|126.4|123.9|126.03|123.53|23
1624472200000|2021-06-23 18:16:40|126.14|123.64|126.28|123.78|126.32|123.82|126.14|123.64|19
1624472210000|2021-06-23 18:16:50|126.24|123.74|126.43|123.93|126.43|123.93|126.24|123.74|19
1624472220000|2021-06-23 18:17:00|126.42|123.92|126.43|123.93|126.46|123.96|126.39|123.89|13
1624472230000|2021-06-23 18:17:10|126.45|123.95|126.53|124.03|126.56|124.06|126.45|123.95|13
1624472240000|2021-06-23 18:17:20|126.51|124.01|126.55|124.05|126.56|124.06|126.51|124.01|4
1624472250000|2021-06-23 18:17:30|126.56|124.06|126.62|124.12|126.64|124.14|126.53|124.03|17
1624472260000|2021-06-23 18:17:40|126.63|124.13|126.74|124.24|126.89|124.39|126.63|124.13|25
1624472270000|2021-06-23 18:17:50|126.73|124.23|126.76|124.26|126.76|124.26|126.67|124.17|18
1624472280000|2021-06-23 18:18:00|126.77|124.27|126.83|124.33|126.94|124.44|126.77|124.27|18
1624472290000|2021-06-23 18:18:10|126.8|124.3|126.61|124.11|126.8|124.3|126.61|124.11|15
1624472300000|2021-06-23 18:18:20|126.64|124.14|126.6|124.1|126.64|124.14|126.5|124|16
1624472310000|2021-06-23 18:18:30|126.58|124.08|126.63|124.13|126.72|124.22|126.58|124.08|18
1624472320000|2021-06-23 18:18:40|126.62|124.12|126.77|124.27|126.77|124.27|126.61|124.11|17
1624472330000|2021-06-23 18:18:50|126.75|124.25|126.73|124.23|126.81|124.31|126.69|124.19|22
1624472340000|2021-06-23 18:19:00|126.72|124.22|126.65|124.15|126.74|124.24|126.65|124.15|12
1624472350000|2021-06-23 18:19:10|126.66|124.16|126.68|124.18|126.69|124.19|126.65|124.15|11
1624472360000|2021-06-23 18:19:20|126.66|124.16|126.58|124.08|126.66|124.16|126.55|124.05|13
1624472370000|2021-06-23 18:19:30|126.59|124.09|126.62|124.12|126.64|124.14|126.59|124.09|12
1624472380000|2021-06-23 18:19:40|126.63|124.13|126.43|123.93|126.67|124.17|126.42|123.92|14
1624472390000|2021-06-23 18:19:50|126.44|123.94|126.34|123.84|126.47|123.97|126.32|123.82|15
1624472400000|2021-06-23 18:20:00|126.33|123.83|126.44|123.94|126.45|123.95|126.32|123.82|17
1624472410000|2021-06-23 18:20:10|126.45|123.95|126.49|123.99|126.5|124|126.45|123.95|13
1624472420000|2021-06-23 18:20:20|126.48|123.98|126.55|124.05|126.55|124.05|126.48|123.98|9
1624472430000|2021-06-23 18:20:30|126.56|124.06|126.62|124.12|126.63|124.13|126.54|124.04|15
1624472440000|2021-06-23 18:20:40|126.66|124.16|126.81|124.31|126.81|124.31|126.63|124.13|18
1624472450000|2021-06-23 18:20:50|126.8|124.3|126.74|124.24|126.8|124.3|126.72|124.22|17
1624472460000|2021-06-23 18:21:00|126.73|124.23|126.64|124.14|126.73|124.23|126.63|124.13|10
1624472470000|2021-06-23 18:21:10|126.61|124.11|126.54|124.04|126.63|124.13|126.52|124.02|15
1624472480000|2021-06-23 18:21:20|126.51|124.01|126.56|124.06|126.57|124.07|126.47|123.97|18
1624472490000|2021-06-23 18:21:30|126.55|124.05|126.59|124.09|126.61|124.11|126.54|124.04|9
1624472500000|2021-06-23 18:21:40|126.62|124.12|126.58|124.08|126.72|124.22|126.58|124.08|19
1624472510000|2021-06-23 18:21:50|126.59|124.09|126.69|124.19|126.69|124.19|126.59|124.09|17
1624472520000|2021-06-23 18:22:00|126.68|124.18|126.68|124.18|126.72|124.22|126.64|124.14|16
1624472530000|2021-06-23 18:22:10|126.7|124.2|126.62|124.12|126.74|124.24|126.62|124.12|19
1624472540000|2021-06-23 18:22:20|126.63|124.13|126.5|124|126.63|124.13|126.49|123.99|13
1624472550000|2021-06-23 18:22:30|126.53|124.03|126.61|124.11|126.61|124.11|126.53|124.03|12
1624472560000|2021-06-23 18:22:40|126.63|124.13|126.59|124.09|126.64|124.14|126.59|124.09|11
1624472570000|2021-06-23 18:22:50|126.58|124.08|126.75|124.25|126.75|124.25|126.58|124.08|16
1624472580000|2021-06-23 18:23:00|126.7|124.2|126.71|124.21|126.75|124.25|126.7|124.2|21
1624472590000|2021-06-23 18:23:10|126.7|124.2|126.71|124.21|126.72|124.22|126.7|124.2|10
1624472600000|2021-06-23 18:23:20|126.72|124.22|126.69|124.19|126.72|124.22|126.64|124.14|18
1624472610000|2021-06-23 18:23:30|126.7|124.2|126.75|124.25|126.75|124.25|126.7|124.2|6
1624472620000|2021-06-23 18:23:40|126.74|124.24|126.7|124.2|126.74|124.24|126.69|124.19|8
1624472630000|2021-06-23 18:23:50|126.71|124.21|126.72|124.22|126.72|124.22|126.71|124.21|4
1624472640000|2021-06-23 18:24:00|126.74|124.24|126.75|124.25|126.76|124.26|126.73|124.23|10
1624472650000|2021-06-23 18:24:10|126.76|124.26|126.81|124.31|126.81|124.31|126.76|124.26|5
1624472660000|2021-06-23 18:24:20|126.8|124.3|126.81|124.31|126.82|124.32|126.8|124.3|10
1624472670000|2021-06-23 18:24:30|126.82|124.32|126.84|124.34|126.85|124.35|126.82|124.32|12
1624472680000|2021-06-23 18:24:40|126.85|124.35|126.83|124.33|126.86|124.36|126.83|124.33|10
1624472690000|2021-06-23 18:24:50|126.81|124.31|126.79|124.29|126.81|124.31|126.76|124.26|9
1624472700000|2021-06-23 18:25:00|126.75|124.25|126.74|124.24|126.79|124.29|126.74|124.24|11
1624472710000|2021-06-23 18:25:10|126.72|124.22|126.72|124.22|126.76|124.26|126.7|124.2|14
1624472720000|2021-06-23 18:25:20|126.77|124.27|126.78|124.28|126.78|124.28|126.7|124.2|13
1624472730000|2021-06-23 18:25:30|126.79|124.29|126.81|124.31|126.82|124.32|126.79|124.29|15
1624472740000|2021-06-23 18:25:40|126.82|124.32|126.82|124.32|126.82|124.32|126.8|124.3|7
1624472750000|2021-06-23 18:25:50|126.83|124.33|126.94|124.44|126.94|124.44|126.83|124.33|10
1624472760000|2021-06-23 18:26:00|126.92|124.42|126.97|124.47|126.97|124.47|126.91|124.41|11
1624472770000|2021-06-23 18:26:10|127.01|124.51|127.07|124.57|127.09|124.59|127.01|124.51|12
1624472780000|2021-06-23 18:26:20|127.08|124.58|127.17|124.67|127.17|124.67|127.08|124.58|12
1624472790000|2021-06-23 18:26:30|127.15|124.65|127.16|124.66|127.17|124.67|127.12|124.62|16
1624472800000|2021-06-23 18:26:40|127.17|124.67|127.24|124.74|127.25|124.75|127.17|124.67|11
1624472810000|2021-06-23 18:26:50|127.25|124.75|127.26|124.76|127.3|124.8|127.25|124.75|16
1624472820000|2021-06-23 18:27:00|127.27|124.77|127.42|124.92|127.42|124.92|127.27|124.77|19
1624472830000|2021-06-23 18:27:10|127.41|124.91|127.58|125.08|127.58|125.08|127.41|124.91|14
1624472840000|2021-06-23 18:27:20|127.59|125.09|127.65|125.15|127.65|125.15|127.54|125.04|17
1624472850000|2021-06-23 18:27:30|127.64|125.14|127.63|125.13|127.71|125.21|127.61|125.11|18
1624472860000|2021-06-23 18:27:40|127.62|125.12|127.66|125.16|127.66|125.16|127.58|125.08|17
1624472870000|2021-06-23 18:27:50|127.67|125.17|127.79|125.29|127.8|125.3|127.67|125.17|12
1624472880000|2021-06-23 18:28:00|127.8|125.3|127.65|125.15|127.8|125.3|127.64|125.14|16
1624472890000|2021-06-23 18:28:10|127.63|125.13|127.62|125.12|127.65|125.15|127.6|125.1|16
1624472900000|2021-06-23 18:28:20|127.63|125.13|127.61|125.11|127.64|125.14|127.55|125.05|19
1624472910000|2021-06-23 18:28:30|127.6|125.1|127.56|125.06|127.66|125.16|127.56|125.06|19
1624472920000|2021-06-23 18:28:40|127.55|125.05|127.62|125.12|127.63|125.13|127.55|125.05|8
1624472930000|2021-06-23 18:28:50|127.63|125.13|127.55|125.05|127.63|125.13|127.54|125.04|14
1624472940000|2021-06-23 18:29:00|127.57|125.07|127.39|124.89|127.57|125.07|127.39|124.89|12
1624472950000|2021-06-23 18:29:10|127.4|124.9|127.32|124.82|127.4|124.9|127.32|124.82|10
1624472960000|2021-06-23 18:29:20|127.35|124.85|127.22|124.72|127.35|124.85|127.22|124.72|13
1624472970000|2021-06-23 18:29:30|127.21|124.71|127.29|124.79|127.3|124.8|127.21|124.71|8
1624472980000|2021-06-23 18:29:40|127.33|124.83|127.29|124.79|127.33|124.83|127.28|124.78|12
1624472990000|2021-06-23 18:29:50|127.3|124.8|127.3|124.8|127.31|124.81|127.29|124.79|11
1624473000000|2021-06-23 18:30:00|127.32|124.82|127.45|124.95|127.46|124.96|127.32|124.82|12
1624473010000|2021-06-23 18:30:10|127.46|124.96|127.6|125.1|127.6|125.1|127.45|124.95|16
1624473020000|2021-06-23 18:30:20|127.61|125.11|127.7|125.2|127.71|125.21|127.61|125.11|16
1624473030000|2021-06-23 18:30:30|127.72|125.22|127.82|125.32|127.83|125.33|127.72|125.22|14
1624473040000|2021-06-23 18:30:40|127.84|125.34|127.79|125.29|127.85|125.35|127.78|125.28|19
1624473050000|2021-06-23 18:30:50|127.78|125.28|127.77|125.27|127.79|125.29|127.72|125.22|14
1624473060000|2021-06-23 18:31:00|127.79|125.29|127.64|125.14|127.79|125.29|127.64|125.14|20
1624473070000|2021-06-23 18:31:10|127.63|125.13|127.66|125.16|127.66|125.16|127.61|125.11|8
1624473080000|2021-06-23 18:31:20|127.68|125.18|127.85|125.35|127.86|125.36|127.68|125.18|16
1624473090000|2021-06-23 18:31:30|127.84|125.34|127.97|125.47|127.97|125.47|127.82|125.32|21
1624473100000|2021-06-23 18:31:40|127.94|125.44|127.83|125.33|127.97|125.47|127.83|125.33|21
1624473110000|2021-06-23 18:31:50|127.82|125.32|127.94|125.44|127.96|125.46|127.82|125.32|13
1624473120000|2021-06-23 18:32:00|127.93|125.43|127.93|125.43|127.97|125.47|127.9|125.4|15
1624473130000|2021-06-23 18:32:10|127.89|125.39|127.99|125.49|127.99|125.49|127.89|125.39|12
1624473140000|2021-06-23 18:32:20|127.97|125.47|127.94|125.44|127.97|125.47|127.93|125.43|18
1624473150000|2021-06-23 18:32:30|127.95|125.45|127.99|125.49|128.02|125.52|127.95|125.45|13
1624473160000|2021-06-23 18:32:40|128|125.5|127.97|125.47|128.02|125.52|127.97|125.47|12
1624473170000|2021-06-23 18:32:50|127.98|125.48|127.97|125.47|127.99|125.49|127.95|125.45|8
1624473180000|2021-06-23 18:33:00|127.99|125.49|127.98|125.48|128|125.5|127.98|125.48|9
1624473190000|2021-06-23 18:33:10|127.97|125.47|127.99|125.49|128.01|125.51|127.97|125.47|12
1624473200000|2021-06-23 18:33:20|127.98|125.48|128.01|125.51|128.03|125.53|127.98|125.48|11
1624473210000|2021-06-23 18:33:30|128|125.5|128|125.5|128.01|125.51|127.99|125.49|11
1624473220000|2021-06-23 18:33:40|128.02|125.52|127.98|125.48|128.03|125.53|127.97|125.47|15
1624473230000|2021-06-23 18:33:50|127.99|125.49|127.97|125.47|127.99|125.49|127.97|125.47|9
1624473240000|2021-06-23 18:34:00|127.98|125.48|127.9|125.4|127.98|125.48|127.9|125.4|9
1624473250000|2021-06-23 18:34:10|127.84|125.34|127.9|125.4|127.9|125.4|127.77|125.27|17
1624473260000|2021-06-23 18:34:20|127.91|125.41|127.82|125.32|127.91|125.41|127.82|125.32|13
1624473270000|2021-06-23 18:34:30|127.81|125.31|127.75|125.25|127.82|125.32|127.75|125.25|10
1624473280000|2021-06-23 18:34:40|127.74|125.24|127.76|125.26|127.76|125.26|127.7|125.2|22
1624473290000|2021-06-23 18:34:50|127.75|125.25|127.79|125.29|127.79|125.29|127.69|125.19|15
1624473300000|2021-06-23 18:35:00|127.78|125.28|127.8|125.3|127.82|125.32|127.78|125.28|13
1624473310000|2021-06-23 18:35:10|127.79|125.29|127.95|125.45|127.96|125.46|127.79|125.29|14
1624473320000|2021-06-23 18:35:20|127.94|125.44|128.03|125.53|128.04|125.54|127.94|125.44|14
1624473330000|2021-06-23 18:35:30|128.02|125.52|128.04|125.54|128.08|125.58|128.02|125.52|12
1624473340000|2021-06-23 18:35:40|128.06|125.56|128.09|125.59|128.09|125.59|128.02|125.52|15
1624473350000|2021-06-23 18:35:50|128.08|125.58|128|125.5|128.09|125.59|128|125.5|15
1624473360000|2021-06-23 18:36:00|127.99|125.49|128.04|125.54|128.07|125.57|127.99|125.49|13
1624473370000|2021-06-23 18:36:10|128.05|125.55|128.01|125.51|128.07|125.57|128.01|125.51|17
1624473380000|2021-06-23 18:36:20|128.02|125.52|127.92|125.42|128.05|125.55|127.92|125.42|14
1624473390000|2021-06-23 18:36:30|127.91|125.41|127.93|125.43|127.93|125.43|127.91|125.41|7
1624473400000|2021-06-23 18:36:40|127.92|125.42|128.05|125.55|128.05|125.55|127.9|125.4|13
1624473410000|2021-06-23 18:36:50|128.06|125.56|128.1|125.6|128.1|125.6|128.05|125.55|14
1624473420000|2021-06-23 18:37:00|128.11|125.61|128.14|125.64|128.14|125.64|128.07|125.57|7
1624473430000|2021-06-23 18:37:10|128.15|125.65|128.26|125.76|128.26|125.76|128.14|125.64|10
1624473440000|2021-06-23 18:37:20|128.28|125.78|128.15|125.65|128.33|125.83|128.15|125.65|14
1624473450000|2021-06-23 18:37:30|128.2|125.7|128.21|125.71|128.23|125.73|128.12|125.62|22
1624473460000|2021-06-23 18:37:40|128.2|125.7|128.25|125.75|128.26|125.76|128.2|125.7|15
1624473470000|2021-06-23 18:37:50|128.26|125.76|128.2|125.7|128.27|125.77|128.17|125.67|16
1624473480000|2021-06-23 18:38:00|128.21|125.71|128.18|125.68|128.22|125.72|128.16|125.66|15
1624473490000|2021-06-23 18:38:10|128.19|125.69|128.1|125.6|128.19|125.69|128.07|125.57|15
1624473500000|2021-06-23 18:38:20|128.14|125.64|128.19|125.69|128.22|125.72|128.14|125.64|18
1624473510000|2021-06-23 18:38:30|128.2|125.7|128.2|125.7|128.26|125.76|128.19|125.69|11
1624473520000|2021-06-23 18:38:40|128.21|125.71|128.22|125.72|128.22|125.72|128.17|125.67|15
1624473530000|2021-06-23 18:38:50|128.23|125.73|128.27|125.77|128.28|125.78|128.23|125.73|14
1624473540000|2021-06-23 18:39:00|128.28|125.78|128.22|125.72|128.32|125.82|128.21|125.71|15
1624473550000|2021-06-23 18:39:10|128.21|125.71|128.11|125.61|128.22|125.72|128.11|125.61|15
1624473560000|2021-06-23 18:39:20|128.12|125.62|128.09|125.59|128.12|125.62|128.06|125.56|15
1624473570000|2021-06-23 18:39:30|128.08|125.58|128.05|125.55|128.08|125.58|128.04|125.54|12
1624473580000|2021-06-23 18:39:40|128.04|125.54|128.08|125.58|128.08|125.58|128.03|125.53|16
1624473590000|2021-06-23 18:39:50|128.11|125.61|128.12|125.62|128.18|125.68|128.09|125.59|15
1624473600000|2021-06-23 18:40:00|128.13|125.63|128.04|125.54|128.16|125.66|128.03|125.53|18
1624473610000|2021-06-23 18:40:10|128|125.5|127.96|125.46|128.01|125.51|127.95|125.45|13
1624473620000|2021-06-23 18:40:20|127.95|125.45|128.04|125.54|128.09|125.59|127.95|125.45|15
1624473630000|2021-06-23 18:40:30|128.01|125.51|127.94|125.44|128.06|125.56|127.93|125.43|21
1624473640000|2021-06-23 18:40:40|127.91|125.41|127.9|125.4|127.92|125.42|127.85|125.35|17
1624473650000|2021-06-23 18:40:50|127.88|125.38|127.93|125.43|127.99|125.49|127.88|125.38|15
1624473660000|2021-06-23 18:41:00|127.92|125.42|127.95|125.45|128.01|125.51|127.92|125.42|13
1624473670000|2021-06-23 18:41:10|127.93|125.43|127.99|125.49|128|125.5|127.91|125.41|18
1624473680000|2021-06-23 18:41:20|128|125.5|127.94|125.44|128.02|125.52|127.93|125.43|20
1624473690000|2021-06-23 18:41:30|127.93|125.43|127.86|125.36|127.93|125.43|127.85|125.35|14
1624473700000|2021-06-23 18:41:40|127.88|125.38|127.89|125.39|127.93|125.43|127.85|125.35|19
1624473710000|2021-06-23 18:41:50|127.88|125.38|127.91|125.41|127.92|125.42|127.88|125.38|14
1624473720000|2021-06-23 18:42:00|127.9|125.4|127.85|125.35|127.9|125.4|127.84|125.34|14
1624473730000|2021-06-23 18:42:10|127.84|125.34|127.94|125.44|127.94|125.44|127.84|125.34|14
1624473740000|2021-06-23 18:42:20|127.93|125.43|127.89|125.39|127.93|125.43|127.88|125.38|14
1624473750000|2021-06-23 18:42:30|127.88|125.38|127.9|125.4|127.9|125.4|127.87|125.37|9
1624473760000|2021-06-23 18:42:40|127.91|125.41|128.01|125.51|128.01|125.51|127.91|125.41|13
1624473770000|2021-06-23 18:42:50|128.02|125.52|128|125.5|128.03|125.53|127.99|125.49|19
1624473780000|2021-06-23 18:43:00|128.02|125.52|128|125.5|128.02|125.52|127.96|125.46|11
1624473790000|2021-06-23 18:43:10|127.99|125.49|128.04|125.54|128.05|125.55|127.98|125.48|11
1624473800000|2021-06-23 18:43:20|128.03|125.53|128.02|125.52|128.03|125.53|128.01|125.51|10
1624473810000|2021-06-23 18:43:30|128.03|125.53|128.04|125.54|128.04|125.54|128.02|125.52|6
1624473820000|2021-06-23 18:43:40|128.05|125.55|128.12|125.62|128.12|125.62|128.04|125.54|11
1624473830000|2021-06-23 18:43:50|128.11|125.61|128.11|125.61|128.13|125.63|128.11|125.61|13
1624473840000|2021-06-23 18:44:00|128.12|125.62|128.04|125.54|128.12|125.62|128.01|125.51|17
1624473850000|2021-06-23 18:44:10|128.05|125.55|127.97|125.47|128.05|125.55|127.96|125.46|8
1624473860000|2021-06-23 18:44:20|127.96|125.46|127.99|125.49|127.99|125.49|127.93|125.43|11
1624473870000|2021-06-23 18:44:30|127.98|125.48|127.94|125.44|127.99|125.49|127.94|125.44|9
1624473880000|2021-06-23 18:44:40|127.93|125.43|127.88|125.38|127.93|125.43|127.81|125.31|16
1624473890000|2021-06-23 18:44:50|127.85|125.35|127.87|125.37|127.92|125.42|127.85|125.35|12
1624473900000|2021-06-23 18:45:00|127.91|125.41|127.91|125.41|127.93|125.43|127.91|125.41|6
1624473910000|2021-06-23 18:45:10|127.9|125.4|127.89|125.39|127.9|125.4|127.89|125.39|4
1624473920000|2021-06-23 18:45:20|127.9|125.4|127.82|125.32|127.9|125.4|127.78|125.28|22
1624473930000|2021-06-23 18:45:30|127.76|125.26|127.69|125.19|127.79|125.29|127.68|125.18|11
1624473940000|2021-06-23 18:45:40|127.68|125.18|127.58|125.08|127.68|125.18|127.55|125.05|17
1624473950000|2021-06-23 18:45:50|127.57|125.07|127.53|125.03|127.6|125.1|127.53|125.03|11
1624473960000|2021-06-23 18:46:00|127.52|125.02|127.5|125|127.56|125.06|127.5|125|16
1624473970000|2021-06-23 18:46:10|127.48|124.98|127.27|124.77|127.48|124.98|127.26|124.76|15
1624473980000|2021-06-23 18:46:20|127.28|124.78|127.17|124.67|127.28|124.78|127.17|124.67|17
1624473990000|2021-06-23 18:46:30|127.16|124.66|127.27|124.77|127.27|124.77|127.16|124.66|13
1624474000000|2021-06-23 18:46:40|127.26|124.76|127.16|124.66|127.27|124.77|127.16|124.66|18
1624474010000|2021-06-23 18:46:50|127.13|124.63|127.12|124.62|127.15|124.65|127.11|124.61|11
1624474020000|2021-06-23 18:47:00|127.13|124.63|127.15|124.65|127.19|124.69|127.12|124.62|13
1624474030000|2021-06-23 18:47:10|127.14|124.64|127.18|124.68|127.21|124.71|127.12|124.62|16
1624474040000|2021-06-23 18:47:20|127.19|124.69|127.25|124.75|127.26|124.76|127.18|124.68|7
1624474050000|2021-06-23 18:47:30|127.22|124.72|127.21|124.71|127.23|124.73|127.18|124.68|8
1624474060000|2021-06-23 18:47:40|127.19|124.69|127.17|124.67|127.19|124.69|127.16|124.66|13
1624474070000|2021-06-23 18:47:50|127.18|124.68|127.18|124.68|127.18|124.68|127.18|124.68|1
1624474080000|2021-06-23 18:48:00|127.19|124.69|127.19|124.69|127.19|124.69|127.18|124.68|3
1624474090000|2021-06-23 18:48:10|127.21|124.71|127.21|124.71|127.23|124.73|127.21|124.71|11
1624474100000|2021-06-23 18:48:20|127.2|124.7|127.07|124.57|127.2|124.7|127.07|124.57|11
1624474110000|2021-06-23 18:48:30|127.06|124.56|126.93|124.43|127.07|124.57|126.93|124.43|13
1624474120000|2021-06-23 18:48:40|126.94|124.44|127.01|124.51|127.02|124.52|126.89|124.39|15
1624474130000|2021-06-23 18:48:50|127|124.5|126.9|124.4|127.03|124.53|126.9|124.4|16
1624474140000|2021-06-23 18:49:00|126.91|124.41|126.9|124.4|126.95|124.45|126.9|124.4|18
1624474150000|2021-06-23 18:49:10|126.91|124.41|126.93|124.43|126.93|124.43|126.89|124.39|13
1624474160000|2021-06-23 18:49:20|126.92|124.42|126.83|124.33|126.98|124.48|126.83|124.33|22
1624474170000|2021-06-23 18:49:30|126.8|124.3|126.61|124.11|126.8|124.3|126.6|124.1|21
1624474180000|2021-06-23 18:49:40|126.62|124.12|126.58|124.08|126.71|124.21|126.58|124.08|18
1624474190000|2021-06-23 18:49:50|126.59|124.09|126.7|124.2|126.7|124.2|126.59|124.09|16
1624474200000|2021-06-23 18:50:00|126.67|124.17|126.6|124.1|126.69|124.19|126.6|124.1|15
1624474210000|2021-06-23 18:50:10|126.59|124.09|126.46|123.96|126.6|124.1|126.46|123.96|14
1624474220000|2021-06-23 18:50:20|126.42|123.92|126.41|123.91|126.52|124.02|126.41|123.91|23
1624474230000|2021-06-23 18:50:30|126.44|123.94|126.53|124.03|126.53|124.03|126.4|123.9|19
1624474240000|2021-06-23 18:50:40|126.54|124.04|126.69|124.19|126.69|124.19|126.54|124.04|15
1624474250000|2021-06-23 18:50:50|126.68|124.18|126.72|124.22|126.73|124.23|126.67|124.17|9
1624474260000|2021-06-23 18:51:00|126.73|124.23|126.79|124.29|126.79|124.29|126.73|124.23|9
1624474270000|2021-06-23 18:51:10|126.73|124.23|126.76|124.26|126.78|124.28|126.72|124.22|17
1624474280000|2021-06-23 18:51:20|126.77|124.27|126.74|124.24|126.78|124.28|126.74|124.24|14
1624474290000|2021-06-23 18:51:30|126.75|124.25|126.6|124.1|126.77|124.27|126.58|124.08|21
1624474300000|2021-06-23 18:51:40|126.66|124.16|126.68|124.18|126.68|124.18|126.61|124.11|20
1624474310000|2021-06-23 18:51:50|126.67|124.17|126.81|124.31|126.81|124.31|126.67|124.17|13
1624474320000|2021-06-23 18:52:00|126.8|124.3|126.91|124.41|126.91|124.41|126.74|124.24|12
1624474330000|2021-06-23 18:52:10|126.9|124.4|127.06|124.56|127.06|124.56|126.9|124.4|16
1624474340000|2021-06-23 18:52:20|127.07|124.57|127.01|124.51|127.09|124.59|127.01|124.51|13
1624474350000|2021-06-23 18:52:30|127|124.5|126.98|124.48|127.06|124.56|126.96|124.46|15
1624474360000|2021-06-23 18:52:40|126.96|124.46|126.87|124.37|126.96|124.46|126.82|124.32|18
1624474370000|2021-06-23 18:52:50|126.84|124.34|126.74|124.24|126.84|124.34|126.68|124.18|17
1624474380000|2021-06-23 18:53:00|126.73|124.23|126.69|124.19|126.8|124.3|126.64|124.14|18
1624474390000|2021-06-23 18:53:10|126.67|124.17|126.67|124.17|126.74|124.24|126.65|124.15|22
1624474400000|2021-06-23 18:53:20|126.65|124.15|126.67|124.17|126.74|124.24|126.63|124.13|21
1624474410000|2021-06-23 18:53:30|126.71|124.21|126.73|124.23|126.75|124.25|126.63|124.13|23
1624474420000|2021-06-23 18:53:40|126.74|124.24|126.73|124.23|126.79|124.29|126.72|124.22|11
1624474430000|2021-06-23 18:53:50|126.75|124.25|126.64|124.14|126.81|124.31|126.64|124.14|19
1624474440000|2021-06-23 18:54:00|126.66|124.16|126.58|124.08|126.66|124.16|126.56|124.06|10
1624474450000|2021-06-23 18:54:10|126.57|124.07|126.57|124.07|126.61|124.11|126.56|124.06|10
1624474460000|2021-06-23 18:54:20|126.59|124.09|126.61|124.11|126.61|124.11|126.58|124.08|13
1624474470000|2021-06-23 18:54:30|126.6|124.1|126.76|124.26|126.78|124.28|126.6|124.1|15
1624474480000|2021-06-23 18:54:40|126.75|124.25|126.82|124.32|126.82|124.32|126.75|124.25|14
1624474490000|2021-06-23 18:54:50|126.83|124.33|126.88|124.38|126.95|124.45|126.83|124.33|18
1624474500000|2021-06-23 18:55:00|126.89|124.39|126.91|124.41|126.91|124.41|126.84|124.34|11
1624474510000|2021-06-23 18:55:10|126.92|124.42|126.95|124.45|126.96|124.46|126.92|124.42|13
1624474520000|2021-06-23 18:55:20|126.97|124.47|126.93|124.43|127.03|124.53|126.93|124.43|13
1624474530000|2021-06-23 18:55:30|126.94|124.44|126.95|124.45|127.02|124.52|126.94|124.44|16
1624474540000|2021-06-23 18:55:40|126.96|124.46|126.99|124.49|127.04|124.54|126.96|124.46|12
1624474550000|2021-06-23 18:55:50|127.01|124.51|127.02|124.52|127.05|124.55|126.99|124.49|13
1624474560000|2021-06-23 18:56:00|127.01|124.51|127.17|124.67|127.17|124.67|127.01|124.51|12
1624474570000|2021-06-23 18:56:10|127.18|124.68|127.21|124.71|127.25|124.75|127.18|124.68|14
1624474580000|2021-06-23 18:56:20|127.22|124.72|127.33|124.83|127.33|124.83|127.22|124.72|10
1624474590000|2021-06-23 18:56:30|127.32|124.82|127.35|124.85|127.37|124.87|127.32|124.82|5
1624474600000|2021-06-23 18:56:40|127.36|124.86|127.28|124.78|127.38|124.88|127.28|124.78|19
1624474610000|2021-06-23 18:56:50|127.27|124.77|127.3|124.8|127.31|124.81|127.17|124.67|14
1624474620000|2021-06-23 18:57:00|127.31|124.81|127.18|124.68|127.31|124.81|127.18|124.68|15
1624474630000|2021-06-23 18:57:10|127.19|124.69|127.09|124.59|127.19|124.69|127.07|124.57|17
1624474640000|2021-06-23 18:57:20|127.08|124.58|127.08|124.58|127.08|124.58|126.96|124.46|9
1624474650000|2021-06-23 18:57:30|127.1|124.6|126.88|124.38|127.1|124.6|126.84|124.34|19
1624474660000|2021-06-23 18:57:40|126.87|124.37|127.01|124.51|127.01|124.51|126.87|124.37|20
1624474670000|2021-06-23 18:57:50|126.97|124.47|127.02|124.52|127.04|124.54|126.94|124.44|15
1624474680000|2021-06-23 18:58:00|127.04|124.54|127.08|124.58|127.19|124.69|127.02|124.52|18
1624474690000|2021-06-23 18:58:10|127.06|124.56|127.04|124.54|127.08|124.58|127|124.5|10
1624474700000|2021-06-23 18:58:20|127.03|124.53|126.97|124.47|127.03|124.53|126.94|124.44|11
1624474710000|2021-06-23 18:58:30|126.96|124.46|126.88|124.38|126.97|124.47|126.88|124.38|13
1624474720000|2021-06-23 18:58:40|126.9|124.4|126.91|124.41|126.92|124.42|126.87|124.37|7
1624474730000|2021-06-23 18:58:50|126.9|124.4|126.57|124.07|126.94|124.44|126.56|124.06|21
1624474740000|2021-06-23 18:59:00|126.56|124.06|126.53|124.03|126.59|124.09|126.5|124|17
1624474750000|2021-06-23 18:59:10|126.55|124.05|126.66|124.16|126.67|124.17|126.51|124.01|20
1624474760000|2021-06-23 18:59:20|126.68|124.18|126.52|124.02|126.68|124.18|126.52|124.02|18
1624474770000|2021-06-23 18:59:30|126.53|124.03|126.45|123.95|126.55|124.05|126.45|123.95|17
1624474780000|2021-06-23 18:59:40|126.43|123.93|126.7|124.2|126.7|124.2|126.41|123.91|18
1624474790000|2021-06-23 18:59:50|126.71|124.21|126.68|124.18|126.71|124.21|126.61|124.11|13
1624474800000|2021-06-23 19:00:00|126.67|124.17|126.9|124.4|126.9|124.4|126.61|124.11|18
1624474810000|2021-06-23 19:00:10|126.93|124.43|127.17|124.67|127.17|124.67|126.91|124.41|18
1624474820000|2021-06-23 19:00:20|127.15|124.65|127.11|124.61|127.16|124.66|127.07|124.57|19
1624474830000|2021-06-23 19:00:30|127.09|124.59|127.21|124.71|127.25|124.75|127.08|124.58|22
1624474840000|2021-06-23 19:00:40|127.18|124.68|127.09|124.59|127.18|124.68|127.02|124.52|15
1624474850000|2021-06-23 19:00:50|127.08|124.58|127.02|124.52|127.08|124.58|126.91|124.41|17
1624474860000|2021-06-23 19:01:00|127.01|124.51|126.87|124.37|127.02|124.52|126.87|124.37|19
1624474870000|2021-06-23 19:01:10|126.93|124.43|127.05|124.55|127.05|124.55|126.87|124.37|14
1624474880000|2021-06-23 19:01:20|127.08|124.58|127.05|124.55|127.09|124.59|127.01|124.51|18
1624474890000|2021-06-23 19:01:30|127.04|124.54|126.94|124.44|127.05|124.55|126.92|124.42|17
1624474900000|2021-06-23 19:01:40|126.92|124.42|127.03|124.53|127.03|124.53|126.91|124.41|16
1624474910000|2021-06-23 19:01:50|127.04|124.54|127.12|124.62|127.12|124.62|127.04|124.54|17
1624474920000|2021-06-23 19:02:00|127.13|124.63|127.07|124.57|127.13|124.63|127.04|124.54|18
1624474930000|2021-06-23 19:02:10|127.09|124.59|127.14|124.64|127.15|124.65|127.07|124.57|17
1624474940000|2021-06-23 19:02:20|127.15|124.65|127.17|124.67|127.2|124.7|127.13|124.63|16
1624474950000|2021-06-23 19:02:30|127.19|124.69|127.11|124.61|127.22|124.72|127.11|124.61|19
1624474960000|2021-06-23 19:02:40|127.1|124.6|127.17|124.67|127.18|124.68|127.1|124.6|14
1624474970000|2021-06-23 19:02:50|127.18|124.68|127.21|124.71|127.22|124.72|127.15|124.65|18
1624474980000|2021-06-23 19:03:00|127.2|124.7|127.25|124.75|127.25|124.75|127.17|124.67|15
1624474990000|2021-06-23 19:03:10|127.26|124.76|127.34|124.84|127.34|124.84|127.2|124.7|16
1624475000000|2021-06-23 19:03:20|127.29|124.79|127.24|124.74|127.32|124.82|127.24|124.74|11
1624475010000|2021-06-23 19:03:30|127.27|124.77|127.32|124.82|127.32|124.82|127.27|124.77|13
1624475020000|2021-06-23 19:03:40|127.31|124.81|127.3|124.8|127.31|124.81|127.27|124.77|7
1624475030000|2021-06-23 19:03:50|127.32|124.82|127.29|124.79|127.37|124.87|127.29|124.79|10
1624475040000|2021-06-23 19:04:00|127.28|124.78|127.28|124.78|127.31|124.81|127.28|124.78|7
1624475050000|2021-06-23 19:04:10|127.29|124.79|127.27|124.77|127.33|124.83|127.26|124.76|15
1624475060000|2021-06-23 19:04:20|127.26|124.76|127.3|124.8|127.38|124.88|127.26|124.76|15
1624475070000|2021-06-23 19:04:30|127.29|124.79|127.18|124.68|127.29|124.79|127.18|124.68|15
1624475080000|2021-06-23 19:04:40|127.19|124.69|127.18|124.68|127.19|124.69|127.08|124.58|14
1624475090000|2021-06-23 19:04:50|127.2|124.7|127.29|124.79|127.3|124.8|127.17|124.67|16
1624475100000|2021-06-23 19:05:00|127.28|124.78|127.34|124.84|127.35|124.85|127.28|124.78|12
1624475110000|2021-06-23 19:05:10|127.35|124.85|127.48|124.98|127.48|124.98|127.35|124.85|16
1624475120000|2021-06-23 19:05:20|127.49|124.99|127.52|125.02|127.52|125.02|127.44|124.94|10
1624475130000|2021-06-23 19:05:30|127.51|125.01|127.56|125.06|127.59|125.09|127.51|125.01|12
1624475140000|2021-06-23 19:05:40|127.55|125.05|127.46|124.96|127.55|125.05|127.43|124.93|18
1624475150000|2021-06-23 19:05:50|127.48|124.98|127.58|125.08|127.58|125.08|127.46|124.96|11
1624475160000|2021-06-23 19:06:00|127.57|125.07|127.64|125.14|127.65|125.15|127.56|125.06|18
1624475170000|2021-06-23 19:06:10|127.65|125.15|127.71|125.21|127.75|125.25|127.65|125.15|22
1624475180000|2021-06-23 19:06:20|127.72|125.22|127.73|125.23|127.78|125.28|127.72|125.22|11
1624475190000|2021-06-23 19:06:30|127.72|125.22|127.78|125.28|127.79|125.29|127.71|125.21|16
1624475200000|2021-06-23 19:06:40|127.77|125.27|127.76|125.26|127.79|125.29|127.74|125.24|9
1624475210000|2021-06-23 19:06:50|127.77|125.27|127.73|125.23|127.78|125.28|127.73|125.23|15
1624475220000|2021-06-23 19:07:00|127.72|125.22|127.6|125.1|127.72|125.22|127.6|125.1|18
1624475230000|2021-06-23 19:07:10|127.61|125.11|127.62|125.12|127.63|125.13|127.55|125.05|16
1624475240000|2021-06-23 19:07:20|127.61|125.11|127.63|125.13|127.63|125.13|127.57|125.07|13
1624475250000|2021-06-23 19:07:30|127.62|125.12|127.54|125.04|127.62|125.12|127.53|125.03|14
1624475260000|2021-06-23 19:07:40|127.56|125.06|127.59|125.09|127.6|125.1|127.56|125.06|11
1624475270000|2021-06-23 19:07:50|127.58|125.08|127.53|125.03|127.59|125.09|127.51|125.01|10
1624475280000|2021-06-23 19:08:00|127.55|125.05|127.33|124.83|127.55|125.05|127.26|124.76|22
1624475290000|2021-06-23 19:08:10|127.35|124.85|127.38|124.88|127.41|124.91|127.31|124.81|19
1624475300000|2021-06-23 19:08:20|127.4|124.9|127.22|124.72|127.4|124.9|127.18|124.68|19
1624475310000|2021-06-23 19:08:30|127.2|124.7|127.29|124.79|127.32|124.82|127.19|124.69|18
1624475320000|2021-06-23 19:08:40|127.27|124.77|127.28|124.78|127.29|124.79|127.24|124.74|11
1624475330000|2021-06-23 19:08:50|127.25|124.75|127.28|124.78|127.3|124.8|127.24|124.74|18
1624475340000|2021-06-23 19:09:00|127.3|124.8|127.45|124.95|127.45|124.95|127.25|124.75|20
1624475350000|2021-06-23 19:09:10|127.46|124.96|127.63|125.13|127.63|125.13|127.46|124.96|14
1624475360000|2021-06-23 19:09:20|127.65|125.15|127.63|125.13|127.69|125.19|127.57|125.07|19
1624475370000|2021-06-23 19:09:30|127.61|125.11|127.53|125.03|127.62|125.12|127.53|125.03|10
1624475380000|2021-06-23 19:09:40|127.54|125.04|127.51|125.01|127.59|125.09|127.5|125|20
1624475390000|2021-06-23 19:09:50|127.52|125.02|127.44|124.94|127.57|125.07|127.44|124.94|16
1624475400000|2021-06-23 19:10:00|127.45|124.95|127.5|125|127.53|125.03|127.45|124.95|14
1624475410000|2021-06-23 19:10:10|127.51|125.01|127.49|124.99|127.56|125.06|127.49|124.99|15
1624475420000|2021-06-23 19:10:20|127.48|124.98|127.25|124.75|127.49|124.99|127.24|124.74|22
1624475430000|2021-06-23 19:10:30|127.26|124.76|127.12|124.62|127.28|124.78|127.12|124.62|20
1624475440000|2021-06-23 19:10:40|127.13|124.63|127.12|124.62|127.21|124.71|127.12|124.62|15
1624475450000|2021-06-23 19:10:50|127.09|124.59|127.13|124.63|127.17|124.67|127.06|124.56|20
1624475460000|2021-06-23 19:11:00|127.11|124.61|127.22|124.72|127.22|124.72|127.1|124.6|14
1624475470000|2021-06-23 19:11:10|127.23|124.73|127.28|124.78|127.28|124.78|127.22|124.72|14
1624475480000|2021-06-23 19:11:20|127.31|124.81|127.38|124.88|127.39|124.89|127.24|124.74|21
1624475490000|2021-06-23 19:11:30|127.37|124.87|127.49|124.99|127.49|124.99|127.37|124.87|12
1624475500000|2021-06-23 19:11:40|127.5|125|127.54|125.04|127.57|125.07|127.45|124.95|18
1624475510000|2021-06-23 19:11:50|127.53|125.03|127.56|125.06|127.63|125.13|127.53|125.03|19
1624475520000|2021-06-23 19:12:00|127.55|125.05|127.49|124.99|127.59|125.09|127.49|124.99|14
1624475530000|2021-06-23 19:12:10|127.48|124.98|127.44|124.94|127.49|124.99|127.4|124.9|20
1624475540000|2021-06-23 19:12:20|127.43|124.93|127.5|125|127.51|125.01|127.41|124.91|15
1624475550000|2021-06-23 19:12:30|127.48|124.98|127.35|124.85|127.48|124.98|127.35|124.85|18
1624475560000|2021-06-23 19:12:40|127.36|124.86|127.33|124.83|127.44|124.94|127.3|124.8|18
1624475570000|2021-06-23 19:12:50|127.34|124.84|127.39|124.89|127.39|124.89|127.25|124.75|21
1624475580000|2021-06-23 19:13:00|127.37|124.87|127.46|124.96|127.46|124.96|127.34|124.84|18
1624475590000|2021-06-23 19:13:10|127.47|124.97|127.43|124.93|127.47|124.97|127.4|124.9|17
1624475600000|2021-06-23 19:13:20|127.42|124.92|127.41|124.91|127.42|124.92|127.37|124.87|12
1624475610000|2021-06-23 19:13:30|127.42|124.92|127.44|124.94|127.49|124.99|127.42|124.92|12
1624475620000|2021-06-23 19:13:40|127.45|124.95|127.49|124.99|127.49|124.99|127.45|124.95|7
1624475630000|2021-06-23 19:13:50|127.47|124.97|127.47|124.97|127.49|124.99|127.45|124.95|13
1624475640000|2021-06-23 19:14:00|127.46|124.96|127.51|125.01|127.52|125.02|127.46|124.96|12
1624475650000|2021-06-23 19:14:10|127.49|124.99|127.51|125.01|127.51|125.01|127.42|124.92|13
1624475660000|2021-06-23 19:14:20|127.53|125.03|127.54|125.04|127.59|125.09|127.53|125.03|14
1624475670000|2021-06-23 19:14:30|127.53|125.03|127.55|125.05|127.55|125.05|127.46|124.96|15
1624475680000|2021-06-23 19:14:40|127.56|125.06|127.51|125.01|127.57|125.07|127.51|125.01|16
1624475690000|2021-06-23 19:14:50|127.47|124.97|127.54|125.04|127.54|125.04|127.47|124.97|16
1624475700000|2021-06-23 19:15:00|127.55|125.05|127.51|125.01|127.55|125.05|127.51|125.01|11
1624475710000|2021-06-23 19:15:10|127.52|125.02|127.46|124.96|127.52|125.02|127.43|124.93|10
1624475720000|2021-06-23 19:15:20|127.45|124.95|127.41|124.91|127.48|124.98|127.41|124.91|12
1624475730000|2021-06-23 19:15:30|127.42|124.92|127.46|124.96|127.51|125.01|127.41|124.91|18
1624475740000|2021-06-23 19:15:40|127.45|124.95|127.46|124.96|127.48|124.98|127.44|124.94|16
1624475750000|2021-06-23 19:15:50|127.47|124.97|127.53|125.03|127.53|125.03|127.47|124.97|14
1624475760000|2021-06-23 19:16:00|127.52|125.02|127.54|125.04|127.54|125.04|127.51|125.01|10
1624475770000|2021-06-23 19:16:10|127.53|125.03|127.6|125.1|127.6|125.1|127.53|125.03|6
1624475780000|2021-06-23 19:16:20|127.58|125.08|127.65|125.15|127.66|125.16|127.56|125.06|14
1624475790000|2021-06-23 19:16:30|127.66|125.16|127.69|125.19|127.71|125.21|127.65|125.15|16
1624475800000|2021-06-23 19:16:40|127.7|125.2|127.86|125.36|127.87|125.37|127.7|125.2|21
1624475810000|2021-06-23 19:16:50|127.87|125.37|127.87|125.37|127.91|125.41|127.81|125.31|20
1624475820000|2021-06-23 19:17:00|127.86|125.36|127.8|125.3|127.86|125.36|127.78|125.28|19
1624475830000|2021-06-23 19:17:10|127.77|125.27|127.78|125.28|127.81|125.31|127.75|125.25|17
1624475840000|2021-06-23 19:17:20|127.77|125.27|127.77|125.27|127.79|125.29|127.73|125.23|17
1624475850000|2021-06-23 19:17:30|127.78|125.28|127.79|125.29|127.8|125.3|127.75|125.25|15
1624475860000|2021-06-23 19:17:40|127.82|125.32|127.94|125.44|127.94|125.44|127.81|125.31|16
1624475870000|2021-06-23 19:17:50|127.95|125.45|127.9|125.4|128|125.5|127.9|125.4|14
1624475880000|2021-06-23 19:18:00|127.91|125.41|127.84|125.34|127.91|125.41|127.81|125.31|15
1624475890000|2021-06-23 19:18:10|127.83|125.33|127.84|125.34|127.86|125.36|127.81|125.31|13
1624475900000|2021-06-23 19:18:20|127.85|125.35|127.85|125.35|127.89|125.39|127.84|125.34|15
1624475910000|2021-06-23 19:18:30|127.86|125.36|127.87|125.37|127.88|125.38|127.85|125.35|12
1624475920000|2021-06-23 19:18:40|127.86|125.36|127.88|125.38|127.94|125.44|127.86|125.36|15
1624475930000|2021-06-23 19:18:50|127.87|125.37|127.85|125.35|127.87|125.37|127.84|125.34|16
1624475940000|2021-06-23 19:19:00|127.86|125.36|127.75|125.25|127.86|125.36|127.73|125.23|16
1624475950000|2021-06-23 19:19:10|127.76|125.26|127.67|125.17|127.8|125.3|127.63|125.13|15
1624475960000|2021-06-23 19:19:20|127.62|125.12|127.64|125.14|127.64|125.14|127.55|125.05|10
1624475970000|2021-06-23 19:19:30|127.63|125.13|127.67|125.17|127.69|125.19|127.63|125.13|15
1624475980000|2021-06-23 19:19:40|127.66|125.16|127.72|125.22|127.72|125.22|127.65|125.15|14
1624475990000|2021-06-23 19:19:50|127.71|125.21|127.76|125.26|127.78|125.28|127.69|125.19|19
1624476000000|2021-06-23 19:20:00|127.74|125.24|127.59|125.09|127.74|125.24|127.58|125.08|20
1624476010000|2021-06-23 19:20:10|127.6|125.1|127.35|124.85|127.6|125.1|127.35|124.85|16
1624476020000|2021-06-23 19:20:20|127.36|124.86|127.33|124.83|127.36|124.86|127.29|124.79|13
1624476030000|2021-06-23 19:20:30|127.34|124.84|127.36|124.86|127.4|124.9|127.31|124.81|16
1624476040000|2021-06-23 19:20:40|127.37|124.87|127.35|124.85|127.37|124.87|127.34|124.84|10
1624476050000|2021-06-23 19:20:50|127.34|124.84|127.32|124.82|127.39|124.89|127.32|124.82|14
1624476060000|2021-06-23 19:21:00|127.35|124.85|127.27|124.77|127.35|124.85|127.21|124.71|17
1624476070000|2021-06-23 19:21:10|127.22|124.72|127.29|124.79|127.32|124.82|127.22|124.72|17
1624476080000|2021-06-23 19:21:20|127.26|124.76|127.26|124.76|127.28|124.78|127.21|124.71|15
1624476090000|2021-06-23 19:21:30|127.25|124.75|127.19|124.69|127.26|124.76|127.19|124.69|13
1624476100000|2021-06-23 19:21:40|127.2|124.7|127.25|124.75|127.32|124.82|127.2|124.7|20
1624476110000|2021-06-23 19:21:50|127.24|124.74|127.26|124.76|127.26|124.76|127.18|124.68|15
1624476120000|2021-06-23 19:22:00|127.27|124.77|127.25|124.75|127.27|124.77|127.2|124.7|17
1624476130000|2021-06-23 19:22:10|127.24|124.74|127.19|124.69|127.24|124.74|127.18|124.68|11
1624476140000|2021-06-23 19:22:20|127.2|124.7|127.26|124.76|127.27|124.77|127.2|124.7|12
1624476150000|2021-06-23 19:22:30|127.23|124.73|127.18|124.68|127.23|124.73|127.18|124.68|8
1624476160000|2021-06-23 19:22:40|127.17|124.67|127.14|124.64|127.21|124.71|127.14|124.64|13
1624476170000|2021-06-23 19:22:50|127.17|124.67|127.11|124.61|127.17|124.67|127.1|124.6|15
1624476180000|2021-06-23 19:23:00|127.1|124.6|127.03|124.53|127.11|124.61|127.03|124.53|12
1624476190000|2021-06-23 19:23:10|127.05|124.55|127.03|124.53|127.11|124.61|127.03|124.53|14
1624476200000|2021-06-23 19:23:20|127.02|124.52|127.03|124.53|127.09|124.59|127.02|124.52|15
1624476210000|2021-06-23 19:23:30|127.04|124.54|127.1|124.6|127.1|124.6|127.04|124.54|18
1624476220000|2021-06-23 19:23:40|127.06|124.56|127.02|124.52|127.06|124.56|126.96|124.46|23
1624476230000|2021-06-23 19:23:50|127.01|124.51|126.97|124.47|127.06|124.56|126.92|124.42|17
1624476240000|2021-06-23 19:24:00|126.96|124.46|127.13|124.63|127.13|124.63|126.94|124.44|12
1624476250000|2021-06-23 19:24:10|127.14|124.64|127.11|124.61|127.19|124.69|127.11|124.61|14
1624476260000|2021-06-23 19:24:20|127.1|124.6|127.18|124.68|127.22|124.72|127.09|124.59|11
1624476270000|2021-06-23 19:24:30|127.17|124.67|127.12|124.62|127.17|124.67|127.09|124.59|15
1624476280000|2021-06-23 19:24:40|127.13|124.63|127.13|124.63|127.13|124.63|127.07|124.57|14
1624476290000|2021-06-23 19:24:50|127.12|124.62|127.03|124.53|127.12|124.62|127.01|124.51|9
1624476300000|2021-06-23 19:25:00|127.05|124.55|126.97|124.47|127.07|124.57|126.97|124.47|16
1624476310000|2021-06-23 19:25:10|126.96|124.46|126.95|124.45|127.01|124.51|126.95|124.45|13
1624476320000|2021-06-23 19:25:20|126.94|124.44|127.05|124.55|127.07|124.57|126.93|124.43|16
1624476330000|2021-06-23 19:25:30|127.04|124.54|126.97|124.47|127.04|124.54|126.97|124.47|15
1624476340000|2021-06-23 19:25:40|126.96|124.46|126.99|124.49|126.99|124.49|126.96|124.46|8
1624476350000|2021-06-23 19:25:50|127|124.5|127.03|124.53|127.06|124.56|127|124.5|14
1624476360000|2021-06-23 19:26:00|127.04|124.54|127.1|124.6|127.1|124.6|127.02|124.52|13
1624476370000|2021-06-23 19:26:10|127.09|124.59|127.1|124.6|127.1|124.6|127.05|124.55|9
1624476380000|2021-06-23 19:26:20|127.09|124.59|127.16|124.66|127.16|124.66|127.09|124.59|10
1624476390000|2021-06-23 19:26:30|127.17|124.67|127.16|124.66|127.17|124.67|127.15|124.65|13
1624476400000|2021-06-23 19:26:40|127.15|124.65|127.09|124.59|127.15|124.65|127.08|124.58|15
1624476410000|2021-06-23 19:26:50|127.1|124.6|127.19|124.69|127.19|124.69|127.09|124.59|10
1624476420000|2021-06-23 19:27:00|127.18|124.68|127.24|124.74|127.25|124.75|127.18|124.68|17
1624476430000|2021-06-23 19:27:10|127.25|124.75|127.26|124.76|127.26|124.76|127.24|124.74|12
1624476440000|2021-06-23 19:27:20|127.25|124.75|127.25|124.75|127.26|124.76|127.25|124.75|3
1624476450000|2021-06-23 19:27:30|127.26|124.76|127.27|124.77|127.27|124.77|127.24|124.74|11
1624476460000|2021-06-23 19:27:40|127.26|124.76|127.26|124.76|127.28|124.78|127.24|124.74|12
1624476470000|2021-06-23 19:27:50|127.25|124.75|127.18|124.68|127.25|124.75|127.15|124.65|15
1624476480000|2021-06-23 19:28:00|127.19|124.69|127.04|124.54|127.23|124.73|127.01|124.51|20
1624476490000|2021-06-23 19:28:10|126.98|124.48|126.86|124.36|126.98|124.48|126.86|124.36|17
1624476500000|2021-06-23 19:28:20|126.91|124.41|126.88|124.38|126.92|124.42|126.85|124.35|23
1624476510000|2021-06-23 19:28:30|126.85|124.35|126.86|124.36|126.86|124.36|126.74|124.24|16
1624476520000|2021-06-23 19:28:40|126.84|124.34|126.79|124.29|126.88|124.38|126.79|124.29|20
1624476530000|2021-06-23 19:28:50|126.78|124.28|126.69|124.19|126.78|124.28|126.65|124.15|21
1624476540000|2021-06-23 19:29:00|126.68|124.18|126.84|124.34|126.84|124.34|126.64|124.14|17
1624476550000|2021-06-23 19:29:10|126.83|124.33|126.7|124.2|126.83|124.33|126.7|124.2|13
1624476560000|2021-06-23 19:29:20|126.71|124.21|126.6|124.1|126.71|124.21|126.58|124.08|20
1624476570000|2021-06-23 19:29:30|126.59|124.09|126.59|124.09|126.67|124.17|126.57|124.07|20
1624476580000|2021-06-23 19:29:40|126.58|124.08|126.59|124.09|126.62|124.12|126.58|124.08|13
1624476590000|2021-06-23 19:29:50|126.6|124.1|126.56|124.06|126.61|124.11|126.51|124.01|24
1624476600000|2021-06-23 19:30:00|126.57|124.07|126.67|124.17|126.67|124.17|126.54|124.04|14
1624476610000|2021-06-23 19:30:10|126.68|124.18|126.79|124.29|126.84|124.34|126.68|124.18|17
1624476620000|2021-06-23 19:30:20|126.77|124.27|126.66|124.16|126.77|124.27|126.66|124.16|14
1624476630000|2021-06-23 19:30:30|126.67|124.17|126.51|124.01|126.7|124.2|126.51|124.01|21
1624476640000|2021-06-23 19:30:40|126.5|124|126.48|123.98|126.53|124.03|126.43|123.93|24
1624476650000|2021-06-23 19:30:50|126.47|123.97|126.43|123.93|126.47|123.97|126.39|123.89|19
1624476660000|2021-06-23 19:31:00|126.41|123.91|126.48|123.98|126.6|124.1|126.38|123.88|24
1624476670000|2021-06-23 19:31:10|126.5|124|126.48|123.98|126.56|124.06|126.47|123.97|16
1624476680000|2021-06-23 19:31:20|126.5|124|126.53|124.03|126.56|124.06|126.47|123.97|15
1624476690000|2021-06-23 19:31:30|126.56|124.06|126.57|124.07|126.57|124.07|126.51|124.01|10
1624476700000|2021-06-23 19:31:40|126.58|124.08|126.59|124.09|126.65|124.15|126.58|124.08|8
1624476710000|2021-06-23 19:31:50|126.58|124.08|126.57|124.07|126.58|124.08|126.54|124.04|13
1624476720000|2021-06-23 19:32:00|126.56|124.06|126.48|123.98|126.56|124.06|126.46|123.96|14
1624476730000|2021-06-23 19:32:10|126.47|123.97|126.5|124|126.5|124|126.46|123.96|12
1624476740000|2021-06-23 19:32:20|126.49|123.99|126.46|123.96|126.5|124|126.42|123.92|9
1624476750000|2021-06-23 19:32:30|126.47|123.97|126.46|123.96|126.51|124.01|126.45|123.95|12
1624476760000|2021-06-23 19:32:40|126.45|123.95|126.57|124.07|126.57|124.07|126.44|123.94|18
1624476770000|2021-06-23 19:32:50|126.58|124.08|126.69|124.19|126.69|124.19|126.58|124.08|13
1624476780000|2021-06-23 19:33:00|126.68|124.18|126.65|124.15|126.68|124.18|126.59|124.09|15
1624476790000|2021-06-23 19:33:10|126.64|124.14|126.66|124.16|126.76|124.26|126.64|124.14|11
1624476800000|2021-06-23 19:33:20|126.65|124.15|126.6|124.1|126.65|124.15|126.53|124.03|19
1624476810000|2021-06-23 19:33:30|126.59|124.09|126.58|124.08|126.66|124.16|126.58|124.08|11
1624476820000|2021-06-23 19:33:40|126.57|124.07|126.58|124.08|126.59|124.09|126.52|124.02|17
1624476830000|2021-06-23 19:33:50|126.57|124.07|126.5|124|126.57|124.07|126.49|123.99|15
1624476840000|2021-06-23 19:34:00|126.51|124.01|126.43|123.93|126.51|124.01|126.43|123.93|10
1624476850000|2021-06-23 19:34:10|126.44|123.94|126.41|123.91|126.45|123.95|126.41|123.91|5
1624476860000|2021-06-23 19:34:20|126.4|123.9|126.44|123.94|126.47|123.97|126.4|123.9|10
1624476870000|2021-06-23 19:34:30|126.43|123.93|126.4|123.9|126.43|123.93|126.35|123.85|18
1624476880000|2021-06-23 19:34:40|126.38|123.88|126.4|123.9|126.43|123.93|126.35|123.85|16
1624476890000|2021-06-23 19:34:50|126.39|123.89|126.38|123.88|126.4|123.9|126.34|123.84|16
1624476900000|2021-06-23 19:35:00|126.37|123.87|126.34|123.84|126.42|123.92|126.34|123.84|16
1624476910000|2021-06-23 19:35:10|126.3|123.8|126.37|123.87|126.38|123.88|126.3|123.8|14
1624476920000|2021-06-23 19:35:20|126.34|123.84|126.36|123.86|126.38|123.88|126.34|123.84|10
1624476930000|2021-06-23 19:35:30|126.37|123.87|126.45|123.95|126.45|123.95|126.37|123.87|11
1624476940000|2021-06-23 19:35:40|126.46|123.96|126.58|124.08|126.61|124.11|126.46|123.96|14
1624476950000|2021-06-23 19:35:50|126.57|124.07|126.46|123.96|126.57|124.07|126.4|123.9|19
1624476960000|2021-06-23 19:36:00|126.43|123.93|126.61|124.11|126.61|124.11|126.43|123.93|11
1624476970000|2021-06-23 19:36:10|126.66|124.16|126.61|124.11|126.67|124.17|126.59|124.09|9
1624476980000|2021-06-23 19:36:20|126.6|124.1|126.52|124.02|126.61|124.11|126.48|123.98|19
1624476990000|2021-06-23 19:36:30|126.5|124|126.45|123.95|126.53|124.03|126.44|123.94|20
1624477000000|2021-06-23 19:36:40|126.44|123.94|126.78|124.28|126.78|124.28|126.42|123.92|22
1624477010000|2021-06-23 19:36:50|126.8|124.3|126.64|124.14|126.83|124.33|126.62|124.12|20
1624477020000|2021-06-23 19:37:00|126.58|124.08|126.69|124.19|126.72|124.22|126.57|124.07|18
1624477030000|2021-06-23 19:37:10|126.68|124.18|126.84|124.34|126.84|124.34|126.68|124.18|16
1624477040000|2021-06-23 19:37:20|126.85|124.35|126.94|124.44|127.02|124.52|126.81|124.31|21
1624477050000|2021-06-23 19:37:30|126.92|124.42|126.87|124.37|126.95|124.45|126.85|124.35|21
1624477060000|2021-06-23 19:37:40|126.86|124.36|126.96|124.46|126.96|124.46|126.85|124.35|18
1624477070000|2021-06-23 19:37:50|126.94|124.44|126.79|124.29|126.94|124.44|126.79|124.29|21
1624477080000|2021-06-23 19:38:00|126.78|124.28|126.74|124.24|126.79|124.29|126.74|124.24|14
1624477090000|2021-06-23 19:38:10|126.75|124.25|126.73|124.23|126.77|124.27|126.71|124.21|18
1624477100000|2021-06-23 19:38:20|126.72|124.22|126.54|124.04|126.72|124.22|126.54|124.04|20
1624477110000|2021-06-23 19:38:30|126.53|124.03|126.53|124.03|126.62|124.12|126.52|124.02|16
1624477120000|2021-06-23 19:38:40|126.55|124.05|126.49|123.99|126.56|124.06|126.49|123.99|16
1624477130000|2021-06-23 19:38:50|126.53|124.03|126.47|123.97|126.55|124.05|126.47|123.97|11
1624477140000|2021-06-23 19:39:00|126.46|123.96|126.44|123.94|126.52|124.02|126.41|123.91|17
1624477150000|2021-06-23 19:39:10|126.42|123.92|126.46|123.96|126.46|123.96|126.38|123.88|17
1624477160000|2021-06-23 19:39:20|126.45|123.95|126.45|123.95|126.48|123.98|126.42|123.92|15
1624477170000|2021-06-23 19:39:30|126.44|123.94|126.43|123.93|126.45|123.95|126.43|123.93|10
1624477180000|2021-06-23 19:39:40|126.44|123.94|126.43|123.93|126.44|123.94|126.41|123.91|14
1624477190000|2021-06-23 19:39:50|126.42|123.92|126.41|123.91|126.43|123.93|126.37|123.87|16
1624477200000|2021-06-23 19:40:00|126.43|123.93|126.59|124.09|126.59|124.09|126.43|123.93|15
1624477210000|2021-06-23 19:40:10|126.61|124.11|126.66|124.16|126.77|124.27|126.61|124.11|15
1624477220000|2021-06-23 19:40:20|126.67|124.17|126.83|124.33|126.83|124.33|126.66|124.16|15
1624477230000|2021-06-23 19:40:30|126.82|124.32|126.8|124.3|126.82|124.32|126.7|124.2|21
1624477240000|2021-06-23 19:40:40|126.83|124.33|126.83|124.33|126.85|124.35|126.8|124.3|13
1624477250000|2021-06-23 19:40:50|126.81|124.31|126.82|124.32|126.82|124.32|126.77|124.27|13
1624477260000|2021-06-23 19:41:00|126.83|124.33|126.82|124.32|126.89|124.39|126.8|124.3|15
1624477270000|2021-06-23 19:41:10|126.81|124.31|126.73|124.23|126.82|124.32|126.72|124.22|14
1624477280000|2021-06-23 19:41:20|126.72|124.22|126.61|124.11|126.72|124.22|126.61|124.11|14
1624477290000|2021-06-23 19:41:30|126.59|124.09|126.57|124.07|126.59|124.09|126.51|124.01|17
1624477300000|2021-06-23 19:41:40|126.58|124.08|126.64|124.14|126.65|124.15|126.58|124.08|20
1624477310000|2021-06-23 19:41:50|126.66|124.16|126.61|124.11|126.69|124.19|126.6|124.1|15
1624477320000|2021-06-23 19:42:00|126.62|124.12|126.54|124.04|126.62|124.12|126.54|124.04|17
1624477330000|2021-06-23 19:42:10|126.55|124.05|126.48|123.98|126.58|124.08|126.48|123.98|15
1624477340000|2021-06-23 19:42:20|126.49|123.99|126.42|123.92|126.49|123.99|126.4|123.9|17
1624477350000|2021-06-23 19:42:30|126.43|123.93|126.38|123.88|126.49|123.99|126.35|123.85|17
1624477360000|2021-06-23 19:42:40|126.37|123.87|126.45|123.95|126.45|123.95|126.35|123.85|14
1624477370000|2021-06-23 19:42:50|126.46|123.96|126.46|123.96|126.47|123.97|126.43|123.93|11
1624477380000|2021-06-23 19:43:00|126.45|123.95|126.35|123.85|126.47|123.97|126.3|123.8|17
1624477390000|2021-06-23 19:43:10|126.36|123.86|126.36|123.86|126.39|123.89|126.34|123.84|10
1624477400000|2021-06-23 19:43:20|126.33|123.83|126.33|123.83|126.38|123.88|126.31|123.81|10
1624477410000|2021-06-23 19:43:30|126.35|123.85|126.27|123.77|126.35|123.85|126.25|123.75|14
1624477420000|2021-06-23 19:43:40|126.25|123.75|126.2|123.7|126.27|123.77|126.2|123.7|14
1624477430000|2021-06-23 19:43:50|126.18|123.68|126.18|123.68|126.27|123.77|126.14|123.64|20
1624477440000|2021-06-23 19:44:00|126.17|123.67|126.11|123.61|126.18|123.68|126.11|123.61|13
1624477450000|2021-06-23 19:44:10|126.07|123.57|126.06|123.56|126.08|123.58|126.03|123.53|16
1624477460000|2021-06-23 19:44:20|126.04|123.54|126.04|123.54|126.08|123.58|126.03|123.53|16
1624477470000|2021-06-23 19:44:30|126.05|123.55|125.93|123.43|126.06|123.56|125.93|123.43|16
1624477480000|2021-06-23 19:44:40|125.94|123.44|125.95|123.45|125.96|123.46|125.89|123.39|18
1624477490000|2021-06-23 19:44:50|125.94|123.44|125.98|123.48|126.03|123.53|125.93|123.43|12
1624477500000|2021-06-23 19:45:00|125.96|123.46|126.02|123.52|126.08|123.58|125.95|123.45|14
1624477510000|2021-06-23 19:45:10|126.03|123.53|126.08|123.58|126.08|123.58|126.02|123.52|11
1624477520000|2021-06-23 19:45:20|126.1|123.6|126.06|123.56|126.1|123.6|126.04|123.54|15
1624477530000|2021-06-23 19:45:30|126.05|123.55|125.95|123.45|126.06|123.56|125.92|123.42|18
1624477540000|2021-06-23 19:45:40|125.94|123.44|125.9|123.4|125.95|123.45|125.86|123.36|12
1624477550000|2021-06-23 19:45:50|125.89|123.39|125.89|123.39|125.95|123.45|125.88|123.38|15
1624477560000|2021-06-23 19:46:00|125.91|123.41|126|123.5|126|123.5|125.91|123.41|22
1624477570000|2021-06-23 19:46:10|126.01|123.51|126.09|123.59|126.11|123.61|126.01|123.51|13
1624477580000|2021-06-23 19:46:20|126.1|123.6|126.05|123.55|126.11|123.61|126.04|123.54|18
1624477590000|2021-06-23 19:46:30|126.04|123.54|125.98|123.48|126.09|123.59|125.97|123.47|14
1624477600000|2021-06-23 19:46:40|125.99|123.49|125.91|123.41|126.04|123.54|125.91|123.41|13
1624477610000|2021-06-23 19:46:50|125.9|123.4|125.87|123.37|125.93|123.43|125.86|123.36|17
1624477620000|2021-06-23 19:47:00|125.89|123.39|125.77|123.27|125.95|123.45|125.77|123.27|19
1624477630000|2021-06-23 19:47:10|125.76|123.26|125.87|123.37|125.87|123.37|125.74|123.24|18
1624477640000|2021-06-23 19:47:20|125.86|123.36|125.93|123.43|125.94|123.44|125.84|123.34|19
1624477650000|2021-06-23 19:47:30|125.94|123.44|125.79|123.29|125.94|123.44|125.79|123.29|14
1624477660000|2021-06-23 19:47:40|125.8|123.3|125.76|123.26|125.81|123.31|125.76|123.26|16
1624477670000|2021-06-23 19:47:50|125.75|123.25|125.77|123.27|125.79|123.29|125.75|123.25|14
1624477680000|2021-06-23 19:48:00|125.76|123.26|125.84|123.34|125.87|123.37|125.75|123.25|18
1624477690000|2021-06-23 19:48:10|125.82|123.32|125.8|123.3|125.9|123.4|125.79|123.29|24
1624477700000|2021-06-23 19:48:20|125.79|123.29|125.81|123.31|125.89|123.39|125.78|123.28|17
1624477710000|2021-06-23 19:48:30|125.83|123.33|125.77|123.27|125.83|123.33|125.74|123.24|14
1624477720000|2021-06-23 19:48:40|125.78|123.28|125.86|123.36|125.87|123.37|125.78|123.28|17
1624477730000|2021-06-23 19:48:50|125.87|123.37|125.86|123.36|125.87|123.37|125.84|123.34|10
1624477740000|2021-06-23 19:49:00|125.87|123.37|125.79|123.29|125.89|123.39|125.79|123.29|10
1624477750000|2021-06-23 19:49:10|125.78|123.28|125.85|123.35|125.86|123.36|125.78|123.28|12
1624477760000|2021-06-23 19:49:20|125.86|123.36|125.86|123.36|125.9|123.4|125.83|123.33|14
1624477770000|2021-06-23 19:49:30|125.89|123.39|125.98|123.48|125.98|123.48|125.88|123.38|14
1624477780000|2021-06-23 19:49:40|125.99|123.49|125.89|123.39|126|123.5|125.87|123.37|15
1624477790000|2021-06-23 19:49:50|125.88|123.38|125.85|123.35|125.91|123.41|125.85|123.35|18
1624477800000|2021-06-23 19:50:00|125.86|123.36|126.01|123.51|126.01|123.51|125.86|123.36|18
1624477810000|2021-06-23 19:50:10|126|123.5|126.11|123.61|126.12|123.62|125.99|123.49|17
1624477820000|2021-06-23 19:50:20|126.13|123.63|126.08|123.58|126.13|123.63|126.07|123.57|12
1624477830000|2021-06-23 19:50:30|126.09|123.59|125.94|123.44|126.09|123.59|125.94|123.44|12
1624477840000|2021-06-23 19:50:40|125.95|123.45|125.92|123.42|125.95|123.45|125.9|123.4|14
1624477850000|2021-06-23 19:50:50|125.91|123.41|125.91|123.41|125.92|123.42|125.9|123.4|5
1624477860000|2021-06-23 19:51:00|125.9|123.4|125.88|123.38|125.9|123.4|125.87|123.37|9
1624477870000|2021-06-23 19:51:10|125.87|123.37|125.87|123.37|125.88|123.38|125.87|123.37|5
1624477880000|2021-06-23 19:51:20|125.88|123.38|125.86|123.36|125.88|123.38|125.86|123.36|3
1624477890000|2021-06-23 19:51:30|125.85|123.35|125.87|123.37|125.87|123.37|125.85|123.35|5
1624477900000|2021-06-23 19:51:40|125.86|123.36|125.84|123.34|125.87|123.37|125.81|123.31|11
1624477910000|2021-06-23 19:51:50|125.83|123.33|125.82|123.32|125.84|123.34|125.8|123.3|14
1624477920000|2021-06-23 19:52:00|125.81|123.31|125.84|123.34|125.84|123.34|125.81|123.31|16
1624477930000|2021-06-23 19:52:10|125.86|123.36|125.75|123.25|125.86|123.36|125.73|123.23|15
1624477940000|2021-06-23 19:52:20|125.73|123.23|125.82|123.32|125.82|123.32|125.72|123.22|15
1624477950000|2021-06-23 19:52:30|125.81|123.31|125.75|123.25|125.81|123.31|125.75|123.25|16
1624477960000|2021-06-23 19:52:40|125.74|123.24|125.72|123.22|125.78|123.28|125.65|123.15|14
1624477970000|2021-06-23 19:52:50|125.73|123.23|125.72|123.22|125.79|123.29|125.72|123.22|18
1624477980000|2021-06-23 19:53:00|125.7|123.2|125.63|123.13|125.72|123.22|125.62|123.12|22
1624477990000|2021-06-23 19:53:10|125.6|123.1|125.56|123.06|125.6|123.1|125.49|122.99|21
1624478000000|2021-06-23 19:53:20|125.52|123.02|125.52|123.02|125.58|123.08|125.49|122.99|21
1624478010000|2021-06-23 19:53:30|125.53|123.03|125.53|123.03|125.54|123.04|125.44|122.94|12
1624478020000|2021-06-23 19:53:40|125.54|123.04|125.62|123.12|125.62|123.12|125.54|123.04|17
1624478030000|2021-06-23 19:53:50|125.63|123.13|125.56|123.06|125.65|123.15|125.56|123.06|18
1624478040000|2021-06-23 19:54:00|125.59|123.09|125.66|123.16|125.66|123.16|125.56|123.06|19
1624478050000|2021-06-23 19:54:10|125.67|123.17|125.69|123.19|125.69|123.19|125.66|123.16|5
1624478060000|2021-06-23 19:54:20|125.66|123.16|125.62|123.12|125.66|123.16|125.56|123.06|17
1624478070000|2021-06-23 19:54:30|125.61|123.11|125.52|123.02|125.61|123.11|125.49|122.99|16
1624478080000|2021-06-23 19:54:40|125.53|123.03|125.42|122.92|125.53|123.03|125.42|122.92|17
1624478090000|2021-06-23 19:54:50|125.41|122.91|125.31|122.81|125.41|122.91|125.31|122.81|11
1624478100000|2021-06-23 19:55:00|125.33|122.83|125.4|122.9|125.4|122.9|125.3|122.8|17
1624478110000|2021-06-23 19:55:10|125.39|122.89|125.42|122.92|125.42|122.92|125.38|122.88|10
1624478120000|2021-06-23 19:55:20|125.41|122.91|125.38|122.88|125.45|122.95|125.38|122.88|12
1624478130000|2021-06-23 19:55:30|125.39|122.89|125.38|122.88|125.39|122.89|125.38|122.88|2
1624478140000|2021-06-23 19:55:40|125.37|122.87|125.32|122.82|125.38|122.88|125.32|122.82|14
1624478150000|2021-06-23 19:55:50|125.26|122.76|125.27|122.77|125.32|122.82|125.26|122.76|20
1624478160000|2021-06-23 19:56:00|125.28|122.78|125.04|122.54|125.28|122.78|124.98|122.48|21
1624478170000|2021-06-23 19:56:10|125.03|122.53|124.97|122.47|125.05|122.55|124.97|122.47|20
1624478180000|2021-06-23 19:56:20|124.96|122.46|125.18|122.68|125.18|122.68|124.93|122.43|22
1624478190000|2021-06-23 19:56:30|125.2|122.7|125.22|122.72|125.26|122.76|125.18|122.68|13
1624478200000|2021-06-23 19:56:40|125.23|122.73|125.18|122.68|125.3|122.8|125.17|122.67|20
1624478210000|2021-06-23 19:56:50|125.2|122.7|125.39|122.89|125.47|122.97|125.2|122.7|24
1624478220000|2021-06-23 19:57:00|125.4|122.9|125.32|122.82|125.4|122.9|125.27|122.77|22
1624478230000|2021-06-23 19:57:10|125.36|122.86|125.41|122.91|125.42|122.92|125.34|122.84|19
1624478240000|2021-06-23 19:57:20|125.4|122.9|125.29|122.79|125.44|122.94|125.28|122.78|23
1624478250000|2021-06-23 19:57:30|125.28|122.78|125.09|122.59|125.31|122.81|125.09|122.59|20
1624478260000|2021-06-23 19:57:40|125.1|122.6|125.29|122.79|125.32|122.82|125.08|122.58|19
1624478270000|2021-06-23 19:57:50|125.3|122.8|125.23|122.73|125.3|122.8|125.18|122.68|13
1624478280000|2021-06-23 19:58:00|125.25|122.75|125.2|122.7|125.29|122.79|125.2|122.7|18
1624478290000|2021-06-23 19:58:10|125.19|122.69|125.26|122.76|125.27|122.77|125.17|122.67|16
1624478300000|2021-06-23 19:58:20|125.25|122.75|125.29|122.79|125.29|122.79|125.21|122.71|14
1624478310000|2021-06-23 19:58:30|125.3|122.8|125.31|122.81|125.38|122.88|125.28|122.78|16
1624478320000|2021-06-23 19:58:40|125.32|122.82|125.22|122.72|125.32|122.82|125.2|122.7|19
1624478330000|2021-06-23 19:58:50|125.19|122.69|125.14|122.64|125.22|122.72|125.14|122.64|17
1624478340000|2021-06-23 19:59:00|125.16|122.66|125.23|122.73|125.26|122.76|125.16|122.66|18
1624478350000|2021-06-23 19:59:10|125.24|122.74|125.15|122.65|125.26|122.76|125.15|122.65|17
1624478360000|2021-06-23 19:59:20|125.16|122.66|125.12|122.62|125.17|122.67|125.1|122.6|16
1624478370000|2021-06-23 19:59:30|125.11|122.61|125.15|122.65|125.19|122.69|125.11|122.61|19
1624478380000|2021-06-23 19:59:40|125.16|122.66|125.08|122.58|125.17|122.67|125.02|122.52|14
1624478390000|2021-06-23 19:59:50|125.07|122.57|125|122.5|125.11|122.61|124.95|122.45|21
1624478400000|2021-06-23 20:00:00|124.95|122.45|124.94|122.44|125.02|122.52|124.93|122.43|13
1624478410000|2021-06-23 20:00:10|124.95|122.45|125.27|122.77|125.27|122.77|124.92|122.42|23
1624478420000|2021-06-23 20:00:20|125.3|122.8|125.37|122.87|125.42|122.92|125.3|122.8|19
1624478430000|2021-06-23 20:00:30|125.38|122.88|125.59|123.09|125.65|123.15|125.38|122.88|20
1624478440000|2021-06-23 20:00:40|125.58|123.08|125.45|122.95|125.69|123.19|125.45|122.95|24
1624478450000|2021-06-23 20:00:50|125.47|122.97|125.6|123.1|125.6|123.1|125.46|122.96|21
1624478460000|2021-06-23 20:01:00|125.61|123.11|125.66|123.16|125.67|123.17|125.54|123.04|16
1624478470000|2021-06-23 20:01:10|125.65|123.15|125.64|123.14|125.66|123.16|125.56|123.06|18
1624478480000|2021-06-23 20:01:20|125.65|123.15|125.82|123.32|125.82|123.32|125.65|123.15|23
1624478490000|2021-06-23 20:01:30|125.81|123.31|126.09|123.59|126.09|123.59|125.81|123.31|20
1624478500000|2021-06-23 20:01:40|126.1|123.6|126.11|123.61|126.11|123.61|126.09|123.59|14
1624478510000|2021-06-23 20:01:50|126.15|123.65|126.23|123.73|126.23|123.73|126.14|123.64|9
1624478520000|2021-06-23 20:02:00|126.24|123.74|126.45|123.95|126.45|123.95|126.24|123.74|16
1624478530000|2021-06-23 20:02:10|126.47|123.97|126.44|123.94|126.48|123.98|126.42|123.92|11
1624478540000|2021-06-23 20:02:20|126.4|123.9|126.33|123.83|126.4|123.9|126.32|123.82|18
1624478550000|2021-06-23 20:02:30|126.32|123.82|126.29|123.79|126.35|123.85|126.16|123.66|25
1624478560000|2021-06-23 20:02:40|126.25|123.75|126.2|123.7|126.29|123.79|126.18|123.68|17
1624478570000|2021-06-23 20:02:50|126.19|123.69|126.11|123.61|126.23|123.73|126.07|123.57|22
1624478580000|2021-06-23 20:03:00|126.1|123.6|126.07|123.57|126.11|123.61|126.07|123.57|13
1624478590000|2021-06-23 20:03:10|126.08|123.58|125.97|123.47|126.1|123.6|125.94|123.44|22
1624478600000|2021-06-23 20:03:20|125.94|123.44|125.88|123.38|125.94|123.44|125.87|123.37|15
1624478610000|2021-06-23 20:03:30|125.89|123.39|125.79|123.29|125.91|123.41|125.79|123.29|13
1624478620000|2021-06-23 20:03:40|125.8|123.3|125.61|123.11|125.8|123.3|125.59|123.09|22
1624478630000|2021-06-23 20:03:50|125.59|123.09|125.6|123.1|125.6|123.1|125.53|123.03|17
1624478640000|2021-06-23 20:04:00|125.59|123.09|125.62|123.12|125.64|123.14|125.59|123.09|16
1624478650000|2021-06-23 20:04:10|125.63|123.13|125.64|123.14|125.65|123.15|125.63|123.13|12
1624478660000|2021-06-23 20:04:20|125.63|123.13|125.6|123.1|125.63|123.13|125.46|122.96|21
1624478670000|2021-06-23 20:04:30|125.59|123.09|125.52|123.02|125.6|123.1|125.51|123.01|20
1624478680000|2021-06-23 20:04:40|125.53|123.03|125.46|122.96|125.53|123.03|125.43|122.93|14
1624478690000|2021-06-23 20:04:50|125.42|122.92|125.41|122.91|125.45|122.95|125.34|122.84|22
1624478700000|2021-06-23 20:05:00|125.43|122.93|125.22|122.72|125.45|122.95|125.15|122.65|20
1624478710000|2021-06-23 20:05:10|125.25|122.75|125.31|122.81|125.31|122.81|125.24|122.74|15
1624478720000|2021-06-23 20:05:20|125.33|122.83|125.31|122.81|125.33|122.83|125.29|122.79|19
1624478730000|2021-06-23 20:05:30|125.32|122.82|125.31|122.81|125.34|122.84|125.24|122.74|18
1624478740000|2021-06-23 20:05:40|125.3|122.8|125.45|122.95|125.47|122.97|125.3|122.8|17
1624478750000|2021-06-23 20:05:50|125.47|122.97|125.56|123.06|125.56|123.06|125.46|122.96|14
1624478760000|2021-06-23 20:06:00|125.55|123.05|125.63|123.13|125.63|123.13|125.55|123.05|14
1624478770000|2021-06-23 20:06:10|125.66|123.16|125.83|123.33|125.83|123.33|125.66|123.16|18
1624478780000|2021-06-23 20:06:20|125.81|123.31|126.1|123.6|126.1|123.6|125.81|123.31|21
1624478790000|2021-06-23 20:06:30|126.09|123.59|126.07|123.57|126.09|123.59|126.05|123.55|15
1624478800000|2021-06-23 20:06:40|126.08|123.58|126.03|123.53|126.11|123.61|126.03|123.53|17
1624478810000|2021-06-23 20:06:50|126.02|123.52|126.03|123.53|126.03|123.53|125.95|123.45|19
1624478820000|2021-06-23 20:07:00|126.04|123.54|126.3|123.8|126.32|123.82|126.04|123.54|24
1624478830000|2021-06-23 20:07:10|126.29|123.79|126.36|123.86|126.37|123.87|126.27|123.77|15
1624478840000|2021-06-23 20:07:20|126.35|123.85|126.24|123.74|126.39|123.89|126.22|123.72|18
1624478850000|2021-06-23 20:07:30|126.21|123.71|125.89|123.39|126.22|123.72|125.88|123.38|21
1624478860000|2021-06-23 20:07:40|125.9|123.4|126.29|123.79|126.29|123.79|125.89|123.39|18
1624478870000|2021-06-23 20:07:50|126.28|123.78|126.22|123.72|126.41|123.91|126.22|123.72|18
1624478880000|2021-06-23 20:08:00|126.23|123.73|126|123.5|126.23|123.73|125.98|123.48|24
1624478890000|2021-06-23 20:08:10|125.99|123.49|125.99|123.49|126.06|123.56|125.98|123.48|24
1624478900000|2021-06-23 20:08:20|125.98|123.48|126.06|123.56|126.15|123.65|125.97|123.47|20
1624478910000|2021-06-23 20:08:30|126.07|123.57|126.19|123.69|126.19|123.69|126.05|123.55|15
1624478920000|2021-06-23 20:08:40|126.21|123.71|126.44|123.94|126.44|123.94|126.2|123.7|14
1624478930000|2021-06-23 20:08:50|126.45|123.95|126.44|123.94|126.48|123.98|126.37|123.87|19
1624478940000|2021-06-23 20:09:00|126.45|123.95|126.57|124.07|126.62|124.12|126.45|123.95|14
1624478950000|2021-06-23 20:09:10|126.56|124.06|126.58|124.08|126.58|124.08|126.44|123.94|20
1624478960000|2021-06-23 20:09:20|126.57|124.07|126.56|124.06|126.63|124.13|126.54|124.04|20
1624478970000|2021-06-23 20:09:30|126.55|124.05|126.51|124.01|126.55|124.05|126.41|123.91|19
1624478980000|2021-06-23 20:09:40|126.47|123.97|126.5|124|126.54|124.04|126.47|123.97|16
1624478990000|2021-06-23 20:09:50|126.49|123.99|126.29|123.79|126.49|123.99|126.28|123.78|18
1624479000000|2021-06-23 20:10:00|126.27|123.77|126.55|124.05|126.55|124.05|126.27|123.77|23
1624479010000|2021-06-23 20:10:10|126.56|124.06|126.59|124.09|126.68|124.18|126.5|124|21
1624479020000|2021-06-23 20:10:20|126.6|124.1|126.8|124.3|126.81|124.31|126.6|124.1|16
1624479030000|2021-06-23 20:10:30|126.78|124.28|126.81|124.31|126.81|124.31|126.78|124.28|9
1624479040000|2021-06-23 20:10:40|126.82|124.32|126.83|124.33|126.84|124.34|126.79|124.29|16
1624479050000|2021-06-23 20:10:50|126.84|124.34|126.88|124.38|126.91|124.41|126.83|124.33|18
1624479060000|2021-06-23 20:11:00|126.89|124.39|126.93|124.43|127.01|124.51|126.89|124.39|17
1624479070000|2021-06-23 20:11:10|126.97|124.47|127.05|124.55|127.06|124.56|126.95|124.45|12
1624479080000|2021-06-23 20:11:20|127.02|124.52|127.09|124.59|127.12|124.62|127.02|124.52|12
1624479090000|2021-06-23 20:11:30|127.06|124.56|127.11|124.61|127.12|124.62|127.01|124.51|18
1624479100000|2021-06-23 20:11:40|127.12|124.62|127.21|124.71|127.22|124.72|127.12|124.62|10
1624479110000|2021-06-23 20:11:50|127.2|124.7|127.08|124.58|127.21|124.71|127.08|124.58|14
1624479120000|2021-06-23 20:12:00|127.06|124.56|127.04|124.54|127.06|124.56|126.93|124.43|15
1624479130000|2021-06-23 20:12:10|127.08|124.58|127.17|124.67|127.17|124.67|127.08|124.58|18
1624479140000|2021-06-23 20:12:20|127.11|124.61|127.08|124.58|127.11|124.61|127.07|124.57|17
1624479150000|2021-06-23 20:12:30|127.09|124.59|126.99|124.49|127.1|124.6|126.99|124.49|9
1624479160000|2021-06-23 20:12:40|127.01|124.51|126.87|124.37|127.01|124.51|126.87|124.37|23
1624479170000|2021-06-23 20:12:50|126.88|124.38|127.04|124.54|127.04|124.54|126.84|124.34|19
1624479180000|2021-06-23 20:13:00|127.06|124.56|127.12|124.62|127.14|124.64|127.05|124.55|16
1624479190000|2021-06-23 20:13:10|127.06|124.56|127.04|124.54|127.08|124.58|126.99|124.49|13
1624479200000|2021-06-23 20:13:20|127.06|124.56|127.17|124.67|127.19|124.69|127.05|124.55|18
1624479210000|2021-06-23 20:13:30|127.18|124.68|127.29|124.79|127.31|124.81|127.17|124.67|15
1624479220000|2021-06-23 20:13:40|127.3|124.8|127.2|124.7|127.31|124.81|127.2|124.7|15
1624479230000|2021-06-23 20:13:50|127.21|124.71|127.21|124.71|127.24|124.74|127.17|124.67|12
1624479240000|2021-06-23 20:14:00|127.2|124.7|127.08|124.58|127.2|124.7|127.07|124.57|12
1624479250000|2021-06-23 20:14:10|127.11|124.61|126.98|124.48|127.12|124.62|126.97|124.47|21
1624479260000|2021-06-23 20:14:20|126.92|124.42|127.01|124.51|127.01|124.51|126.87|124.37|17
1624479270000|2021-06-23 20:14:30|127|124.5|127.05|124.55|127.07|124.57|127|124.5|8
1624479280000|2021-06-23 20:14:40|127.02|124.52|127.04|124.54|127.06|124.56|126.99|124.49|16
1624479290000|2021-06-23 20:14:50|127.03|124.53|126.95|124.45|127.03|124.53|126.91|124.41|16
1624479300000|2021-06-23 20:15:00|126.94|124.44|127.18|124.68|127.18|124.68|126.94|124.44|16
1624479310000|2021-06-23 20:15:10|127.2|124.7|127.37|124.87|127.37|124.87|127.2|124.7|13
1624479320000|2021-06-23 20:15:20|127.38|124.88|127.36|124.86|127.4|124.9|127.28|124.78|16
1624479330000|2021-06-23 20:15:30|127.4|124.9|127.46|124.96|127.47|124.97|127.39|124.89|11
1624479340000|2021-06-23 20:15:40|127.47|124.97|127.53|125.03|127.6|125.1|127.47|124.97|16
1624479350000|2021-06-23 20:15:50|127.56|125.06|127.53|125.03|127.64|125.14|127.52|125.02|23
1624479360000|2021-06-23 20:16:00|127.55|125.05|127.43|124.93|127.56|125.06|127.42|124.92|15
1624479370000|2021-06-23 20:16:10|127.44|124.94|127.48|124.98|127.48|124.98|127.38|124.88|23
1624479380000|2021-06-23 20:16:20|127.45|124.95|127.57|125.07|127.58|125.08|127.44|124.94|14
1624479390000|2021-06-23 20:16:30|127.58|125.08|127.63|125.13|127.68|125.18|127.55|125.05|17
1624479400000|2021-06-23 20:16:40|127.61|125.11|127.56|125.06|127.65|125.15|127.56|125.06|10
1624479410000|2021-06-23 20:16:50|127.54|125.04|127.54|125.04|127.57|125.07|127.51|125.01|16
1624479420000|2021-06-23 20:17:00|127.53|125.03|127.5|125|127.54|125.04|127.42|124.92|18
1624479430000|2021-06-23 20:17:10|127.49|124.99|127.52|125.02|127.53|125.03|127.49|124.99|13
1624479440000|2021-06-23 20:17:20|127.53|125.03|127.47|124.97|127.53|125.03|127.46|124.96|14
1624479450000|2021-06-23 20:17:30|127.48|124.98|127.46|124.96|127.51|125.01|127.45|124.95|12
1624479460000|2021-06-23 20:17:40|127.45|124.95|127.42|124.92|127.49|124.99|127.42|124.92|13
1624479470000|2021-06-23 20:17:50|127.43|124.93|127.4|124.9|127.43|124.93|127.39|124.89|15
1624479480000|2021-06-23 20:18:00|127.41|124.91|127.43|124.93|127.43|124.93|127.39|124.89|14
1624479490000|2021-06-23 20:18:10|127.42|124.92|127.43|124.93|127.43|124.93|127.41|124.91|12
1624479500000|2021-06-23 20:18:20|127.42|124.92|127.41|124.91|127.42|124.92|127.39|124.89|16
1624479510000|2021-06-23 20:18:30|127.42|124.92|127.38|124.88|127.42|124.92|127.38|124.88|14
1624479520000|2021-06-23 20:18:40|127.4|124.9|127.42|124.92|127.42|124.92|127.36|124.86|19
1624479530000|2021-06-23 20:18:50|127.43|124.93|127.46|124.96|127.46|124.96|127.43|124.93|8
1624479540000|2021-06-23 20:19:00|127.45|124.95|127.53|125.03|127.56|125.06|127.45|124.95|15
1624479550000|2021-06-23 20:19:10|127.51|125.01|127.51|125.01|127.56|125.06|127.5|125|13
1624479560000|2021-06-23 20:19:20|127.5|125|127.54|125.04|127.54|125.04|127.42|124.92|15
1624479570000|2021-06-23 20:19:30|127.53|125.03|127.56|125.06|127.56|125.06|127.52|125.02|9
1624479580000|2021-06-23 20:19:40|127.58|125.08|127.58|125.08|127.59|125.09|127.56|125.06|6
1624479590000|2021-06-23 20:19:50|127.57|125.07|127.62|125.12|127.67|125.17|127.57|125.07|15
1624479600000|2021-06-23 20:20:00|127.66|125.16|127.53|125.03|127.66|125.16|127.52|125.02|16
1624479610000|2021-06-23 20:20:10|127.54|125.04|127.48|124.98|127.56|125.06|127.48|124.98|18
1624479620000|2021-06-23 20:20:20|127.47|124.97|127.37|124.87|127.47|124.97|127.37|124.87|21
1624479630000|2021-06-23 20:20:30|127.39|124.89|127.29|124.79|127.39|124.89|127.26|124.76|15
1624479640000|2021-06-23 20:20:40|127.28|124.78|127.29|124.79|127.32|124.82|127.25|124.75|16
1624479650000|2021-06-23 20:20:50|127.32|124.82|127.2|124.7|127.36|124.86|127.2|124.7|18
1624479660000|2021-06-23 20:21:00|127.22|124.72|126.98|124.48|127.22|124.72|126.98|124.48|16
1624479670000|2021-06-23 20:21:10|126.97|124.47|126.9|124.4|126.99|124.49|126.85|124.35|18
1624479680000|2021-06-23 20:21:20|126.91|124.41|127.03|124.53|127.07|124.57|126.91|124.41|18
1624479690000|2021-06-23 20:21:30|127.01|124.51|126.96|124.46|127.09|124.59|126.96|124.46|17
1624479700000|2021-06-23 20:21:40|126.97|124.47|126.83|124.33|126.99|124.49|126.81|124.31|19
1624479710000|2021-06-23 20:21:50|126.89|124.39|126.74|124.24|126.89|124.39|126.74|124.24|23
1624479720000|2021-06-23 20:22:00|126.75|124.25|126.73|124.23|126.79|124.29|126.71|124.21|14
1624479730000|2021-06-23 20:22:10|126.74|124.24|126.51|124.01|126.74|124.24|126.51|124.01|18
1624479740000|2021-06-23 20:22:20|126.52|124.02|126.51|124.01|126.59|124.09|126.5|124|17
1624479750000|2021-06-23 20:22:30|126.53|124.03|126.49|123.99|126.57|124.07|126.46|123.96|21
1624479760000|2021-06-23 20:22:40|126.53|124.03|126.64|124.14|126.64|124.14|126.51|124.01|18
1624479770000|2021-06-23 20:22:50|126.65|124.15|126.77|124.27|126.77|124.27|126.63|124.13|18
1624479780000|2021-06-23 20:23:00|126.79|124.29|126.87|124.37|126.93|124.43|126.79|124.29|16
1624479790000|2021-06-23 20:23:10|126.85|124.35|126.72|124.22|126.87|124.37|126.72|124.22|19
1624479800000|2021-06-23 20:23:20|126.71|124.21|126.46|123.96|126.71|124.21|126.45|123.95|19
1624479810000|2021-06-23 20:23:30|126.44|123.94|126.38|123.88|126.46|123.96|126.37|123.87|18
1624479820000|2021-06-23 20:23:40|126.37|123.87|126.66|124.16|126.77|124.27|126.35|123.85|22
1624479830000|2021-06-23 20:23:50|126.67|124.17|126.53|124.03|126.67|124.17|126.53|124.03|22
1624479840000|2021-06-23 20:24:00|126.52|124.02|126.63|124.13|126.63|124.13|126.49|123.99|20
1624479850000|2021-06-23 20:24:10|126.65|124.15|126.75|124.25|126.79|124.29|126.63|124.13|16
1624479860000|2021-06-23 20:24:20|126.73|124.23|126.81|124.31|126.89|124.39|126.72|124.22|16
1624479870000|2021-06-23 20:24:30|126.84|124.34|126.66|124.16|126.87|124.37|126.66|124.16|17
1624479880000|2021-06-23 20:24:40|126.64|124.14|126.52|124.02|126.69|124.19|126.52|124.02|17
1624479890000|2021-06-23 20:24:50|126.5|124|126.54|124.04|126.6|124.1|126.48|123.98|21
1624479900000|2021-06-23 20:25:00|126.55|124.05|126.62|124.12|126.7|124.2|126.55|124.05|20
1624479910000|2021-06-23 20:25:10|126.65|124.15|126.82|124.32|126.85|124.35|126.65|124.15|15
1624479920000|2021-06-23 20:25:20|126.83|124.33|126.67|124.17|126.83|124.33|126.65|124.15|15
1624479930000|2021-06-23 20:25:30|126.66|124.16|126.69|124.19|126.7|124.2|126.61|124.11|21
1624479940000|2021-06-23 20:25:40|126.7|124.2|126.71|124.21|126.79|124.29|126.69|124.19|14
1624479950000|2021-06-23 20:25:50|126.72|124.22|126.81|124.31|126.84|124.34|126.72|124.22|20
1624479960000|2021-06-23 20:26:00|126.8|124.3|126.69|124.19|126.81|124.31|126.68|124.18|12
1624479970000|2021-06-23 20:26:10|126.7|124.2|126.65|124.15|126.77|124.27|126.65|124.15|15
1624479980000|2021-06-23 20:26:20|126.64|124.14|126.68|124.18|126.69|124.19|126.57|124.07|15
1624479990000|2021-06-23 20:26:30|126.69|124.19|126.68|124.18|126.73|124.23|126.63|124.13|17
1624480000000|2021-06-23 20:26:40|126.73|124.23|126.69|124.19|126.73|124.23|126.68|124.18|13
1624480010000|2021-06-23 20:26:50|126.67|124.17|126.66|124.16|126.67|124.17|126.59|124.09|18
1624480020000|2021-06-23 20:27:00|126.7|124.2|126.71|124.21|126.71|124.21|126.69|124.19|4
1624480030000|2021-06-23 20:27:10|126.7|124.2|126.69|124.19|126.7|124.2|126.64|124.14|11
1624480040000|2021-06-23 20:27:20|126.73|124.23|126.79|124.29|126.8|124.3|126.72|124.22|10
1624480050000|2021-06-23 20:27:30|126.8|124.3|126.82|124.32|126.87|124.37|126.78|124.28|13
1624480060000|2021-06-23 20:27:40|126.83|124.33|126.96|124.46|126.97|124.47|126.83|124.33|15
1624480070000|2021-06-23 20:27:50|126.94|124.44|126.93|124.43|126.98|124.48|126.93|124.43|9
1624480080000|2021-06-23 20:28:00|126.95|124.45|126.98|124.48|127.04|124.54|126.95|124.45|13
1624480090000|2021-06-23 20:28:10|127|124.5|127.05|124.55|127.05|124.55|127|124.5|7
1624480100000|2021-06-23 20:28:20|127.04|124.54|127|124.5|127.04|124.54|126.97|124.47|11
1624480110000|2021-06-23 20:28:30|127.01|124.51|127.12|124.62|127.12|124.62|127.01|124.51|11
1624480120000|2021-06-23 20:28:40|127.16|124.66|127.21|124.71|127.21|124.71|127.1|124.6|17
1624480130000|2021-06-23 20:28:50|127.26|124.76|127.26|124.76|127.28|124.78|127.26|124.76|5
1624480140000|2021-06-23 20:29:00|127.27|124.77|127.2|124.7|127.28|124.78|127.18|124.68|13
1624480150000|2021-06-23 20:29:10|127.17|124.67|127.27|124.77|127.27|124.77|127.14|124.64|16
1624480160000|2021-06-23 20:29:20|127.26|124.76|127.27|124.77|127.3|124.8|127.23|124.73|13
1624480170000|2021-06-23 20:29:30|127.24|124.74|127.37|124.87|127.4|124.9|127.21|124.71|18
1624480180000|2021-06-23 20:29:40|127.35|124.85|127.36|124.86|127.41|124.91|127.35|124.85|11
1624480190000|2021-06-23 20:29:50|127.37|124.87|127.41|124.91|127.42|124.92|127.33|124.83|18
1624480200000|2021-06-23 20:30:00|127.42|124.92|127.23|124.73|127.43|124.93|127.23|124.73|16
1624480210000|2021-06-23 20:30:10|127.22|124.72|127.12|124.62|127.27|124.77|127.1|124.6|22
1624480220000|2021-06-23 20:30:20|127.11|124.61|126.93|124.43|127.12|124.62|126.93|124.43|21
1624480230000|2021-06-23 20:30:30|126.92|124.42|126.84|124.34|126.94|124.44|126.8|124.3|21
1624480240000|2021-06-23 20:30:40|126.85|124.35|126.91|124.41|126.91|124.41|126.79|124.29|19
1624480250000|2021-06-23 20:30:50|126.93|124.43|126.97|124.47|126.97|124.47|126.9|124.4|10
1624480260000|2021-06-23 20:31:00|126.96|124.46|126.96|124.46|126.98|124.48|126.93|124.43|17
1624480270000|2021-06-23 20:31:10|126.97|124.47|126.96|124.46|126.99|124.49|126.94|124.44|12
1624480280000|2021-06-23 20:31:20|126.97|124.47|127.1|124.6|127.19|124.69|126.97|124.47|14
1624480290000|2021-06-23 20:31:30|127.12|124.62|127.29|124.79|127.3|124.8|127.12|124.62|21
1624480300000|2021-06-23 20:31:40|127.31|124.81|127.43|124.93|127.43|124.93|127.3|124.8|19
1624480310000|2021-06-23 20:31:50|127.44|124.94|127.37|124.87|127.48|124.98|127.35|124.85|20
1624480320000|2021-06-23 20:32:00|127.38|124.88|127.34|124.84|127.39|124.89|127.28|124.78|22
1624480330000|2021-06-23 20:32:10|127.36|124.86|127.34|124.84|127.37|124.87|127.28|124.78|17
1624480340000|2021-06-23 20:32:20|127.36|124.86|127.47|124.97|127.47|124.97|127.36|124.86|9
1624480350000|2021-06-23 20:32:30|127.46|124.96|127.51|125.01|127.53|125.03|127.43|124.93|15
1624480360000|2021-06-23 20:32:40|127.52|125.02|127.56|125.06|127.57|125.07|127.48|124.98|16
1624480370000|2021-06-23 20:32:50|127.55|125.05|127.53|125.03|127.55|125.05|127.51|125.01|14
1624480380000|2021-06-23 20:33:00|127.49|124.99|127.45|124.95|127.49|124.99|127.43|124.93|14
1624480390000|2021-06-23 20:33:10|127.47|124.97|127.55|125.05|127.55|125.05|127.46|124.96|12
1624480400000|2021-06-23 20:33:20|127.54|125.04|127.56|125.06|127.59|125.09|127.54|125.04|12
1624480410000|2021-06-23 20:33:30|127.59|125.09|127.62|125.12|127.62|125.12|127.57|125.07|11
1624480420000|2021-06-23 20:33:40|127.64|125.14|127.62|125.12|127.65|125.15|127.6|125.1|10
1624480430000|2021-06-23 20:33:50|127.65|125.15|127.64|125.14|127.65|125.15|127.59|125.09|13
1624480440000|2021-06-23 20:34:00|127.62|125.12|127.6|125.1|127.65|125.15|127.59|125.09|18
1624480450000|2021-06-23 20:34:10|127.58|125.08|127.45|124.95|127.58|125.08|127.45|124.95|16
1624480460000|2021-06-23 20:34:20|127.48|124.98|127.71|125.21|127.71|125.21|127.48|124.98|15
1624480470000|2021-06-23 20:34:30|127.7|125.2|127.74|125.24|127.77|125.27|127.63|125.13|16
1624480480000|2021-06-23 20:34:40|127.75|125.25|127.76|125.26|127.81|125.31|127.75|125.25|10
1624480490000|2021-06-23 20:34:50|127.77|125.27|127.73|125.23|127.79|125.29|127.73|125.23|13
1624480500000|2021-06-23 20:35:00|127.72|125.22|127.59|125.09|127.72|125.22|127.58|125.08|12
1624480510000|2021-06-23 20:35:10|127.58|125.08|127.59|125.09|127.63|125.13|127.55|125.05|16
1624480520000|2021-06-23 20:35:20|127.58|125.08|127.42|124.92|127.6|125.1|127.4|124.9|21
1624480530000|2021-06-23 20:35:30|127.43|124.93|127.38|124.88|127.43|124.93|127.36|124.86|17
1624480540000|2021-06-23 20:35:40|127.4|124.9|127.48|124.98|127.48|124.98|127.38|124.88|17
1624480550000|2021-06-23 20:35:50|127.5|125|127.57|125.07|127.63|125.13|127.5|125|19
1624480560000|2021-06-23 20:36:00|127.58|125.08|127.58|125.08|127.63|125.13|127.54|125.04|18
1624480570000|2021-06-23 20:36:10|127.55|125.05|127.41|124.91|127.55|125.05|127.39|124.89|15
1624480580000|2021-06-23 20:36:20|127.44|124.94|127.43|124.93|127.46|124.96|127.4|124.9|14
1624480590000|2021-06-23 20:36:30|127.4|124.9|127.36|124.86|127.44|124.94|127.35|124.85|15
1624480600000|2021-06-23 20:36:40|127.37|124.87|127.34|124.84|127.43|124.93|127.33|124.83|12
1624480610000|2021-06-23 20:36:50|127.33|124.83|127.35|124.85|127.35|124.85|127.32|124.82|8
1624480620000|2021-06-23 20:37:00|127.36|124.86|127.35|124.85|127.36|124.86|127.28|124.78|14
1624480630000|2021-06-23 20:37:10|127.36|124.86|127.27|124.77|127.38|124.88|127.27|124.77|11
1624480640000|2021-06-23 20:37:20|127.26|124.76|127.26|124.76|127.27|124.77|127.17|124.67|15
1624480650000|2021-06-23 20:37:30|127.27|124.77|127.28|124.78|127.28|124.78|127.2|124.7|17
1624480660000|2021-06-23 20:37:40|127.3|124.8|127.35|124.85|127.47|124.97|127.3|124.8|22
1624480670000|2021-06-23 20:37:50|127.34|124.84|127.35|124.85|127.37|124.87|127.31|124.81|19
1624480680000|2021-06-23 20:38:00|127.36|124.86|127.23|124.73|127.36|124.86|127.2|124.7|18
1624480690000|2021-06-23 20:38:10|127.24|124.74|127.09|124.59|127.24|124.74|127.09|124.59|12
1624480700000|2021-06-23 20:38:20|127.1|124.6|127.07|124.57|127.11|124.61|127.07|124.57|10
1624480710000|2021-06-23 20:38:30|127.08|124.58|126.99|124.49|127.08|124.58|126.92|124.42|15
1624480720000|2021-06-23 20:38:40|127.02|124.52|127.03|124.53|127.03|124.53|126.97|124.47|12
1624480730000|2021-06-23 20:38:50|127.04|124.54|127.03|124.53|127.05|124.55|127.02|124.52|14
1624480740000|2021-06-23 20:39:00|127.04|124.54|127.06|124.56|127.08|124.58|127.02|124.52|14
1624480750000|2021-06-23 20:39:10|127.05|124.55|127.05|124.55|127.08|124.58|127.02|124.52|12
1624480760000|2021-06-23 20:39:20|127.06|124.56|127.08|124.58|127.09|124.59|127.05|124.55|9
1624480770000|2021-06-23 20:39:30|127.09|124.59|127.11|124.61|127.19|124.69|127.09|124.59|18
1624480780000|2021-06-23 20:39:40|127.12|124.62|127.31|124.81|127.31|124.81|127.11|124.61|19
1624480790000|2021-06-23 20:39:50|127.3|124.8|127.38|124.88|127.4|124.9|127.24|124.74|17
1624480800000|2021-06-23 20:40:00|127.36|124.86|127.3|124.8|127.39|124.89|127.3|124.8|18
1624480810000|2021-06-23 20:40:10|127.31|124.81|127.32|124.82|127.36|124.86|127.3|124.8|17
1624480820000|2021-06-23 20:40:20|127.34|124.84|127.31|124.81|127.36|124.86|127.3|124.8|16
1624480830000|2021-06-23 20:40:30|127.3|124.8|127.33|124.83|127.36|124.86|127.28|124.78|13
1624480840000|2021-06-23 20:40:40|127.34|124.84|127.33|124.83|127.38|124.88|127.32|124.82|15
1624480850000|2021-06-23 20:40:50|127.32|124.82|127.24|124.74|127.32|124.82|127.23|124.73|15
1624480860000|2021-06-23 20:41:00|127.25|124.75|127.29|124.79|127.29|124.79|127.23|124.73|12
1624480870000|2021-06-23 20:41:10|127.28|124.78|127.4|124.9|127.4|124.9|127.28|124.78|13
1624480880000|2021-06-23 20:41:20|127.42|124.92|127.66|125.16|127.66|125.16|127.42|124.92|19
1624480890000|2021-06-23 20:41:30|127.67|125.17|127.68|125.18|127.7|125.2|127.65|125.15|13
1624480900000|2021-06-23 20:41:40|127.67|125.17|127.65|125.15|127.71|125.21|127.61|125.11|13
1624480910000|2021-06-23 20:41:50|127.66|125.16|127.55|125.05|127.66|125.16|127.52|125.02|18
1624480920000|2021-06-23 20:42:00|127.54|125.04|127.47|124.97|127.54|125.04|127.46|124.96|16
1624480930000|2021-06-23 20:42:10|127.48|124.98|127.43|124.93|127.49|124.99|127.43|124.93|15
1624480940000|2021-06-23 20:42:20|127.45|124.95|127.32|124.82|127.46|124.96|127.29|124.79|13
1624480950000|2021-06-23 20:42:30|127.33|124.83|127.32|124.82|127.33|124.83|127.26|124.76|10
1624480960000|2021-06-23 20:42:40|127.33|124.83|127.41|124.91|127.41|124.91|127.33|124.83|11
1624480970000|2021-06-23 20:42:50|127.42|124.92|127.46|124.96|127.48|124.98|127.42|124.92|17
1624480980000|2021-06-23 20:43:00|127.45|124.95|127.47|124.97|127.48|124.98|127.45|124.95|9
1624480990000|2021-06-23 20:43:10|127.46|124.96|127.45|124.95|127.47|124.97|127.45|124.95|6
1624481000000|2021-06-23 20:43:20|127.46|124.96|127.59|125.09|127.62|125.12|127.45|124.95|14
1624481010000|2021-06-23 20:43:30|127.6|125.1|127.6|125.1|127.69|125.19|127.57|125.07|17
1624481020000|2021-06-23 20:43:40|127.61|125.11|127.52|125.02|127.64|125.14|127.52|125.02|14
1624481030000|2021-06-23 20:43:50|127.51|125.01|127.52|125.02|127.53|125.03|127.51|125.01|8
1624481040000|2021-06-23 20:44:00|127.51|125.01|127.39|124.89|127.52|125.02|127.39|124.89|13
1624481050000|2021-06-23 20:44:10|127.4|124.9|127.46|124.96|127.46|124.96|127.39|124.89|12
1624481060000|2021-06-23 20:44:20|127.45|124.95|127.46|124.96|127.5|125|127.42|124.92|19
1624481070000|2021-06-23 20:44:30|127.48|124.98|127.62|125.12|127.62|125.12|127.48|124.98|10
1624481080000|2021-06-23 20:44:40|127.63|125.13|127.7|125.2|127.7|125.2|127.63|125.13|10
1624481090000|2021-06-23 20:44:50|127.71|125.21|127.86|125.36|127.87|125.37|127.71|125.21|13
1624481100000|2021-06-23 20:45:00|127.87|125.37|127.63|125.13|127.87|125.37|127.63|125.13|19
1624481110000|2021-06-23 20:45:10|127.62|125.12|127.47|124.97|127.64|125.14|127.44|124.94|19
1624481120000|2021-06-23 20:45:20|127.49|124.99|127.59|125.09|127.59|125.09|127.48|124.98|16
1624481130000|2021-06-23 20:45:30|127.58|125.08|127.47|124.97|127.58|125.08|127.47|124.97|16
1624481140000|2021-06-23 20:45:40|127.5|125|127.43|124.93|127.52|125.02|127.4|124.9|22
1624481150000|2021-06-23 20:45:50|127.42|124.92|127.3|124.8|127.43|124.93|127.25|124.75|19
1624481160000|2021-06-23 20:46:00|127.29|124.79|127.39|124.89|127.39|124.89|127.27|124.77|17
1624481170000|2021-06-23 20:46:10|127.38|124.88|127.28|124.78|127.38|124.88|127.26|124.76|22
1624481180000|2021-06-23 20:46:20|127.27|124.77|127.23|124.73|127.35|124.85|127.23|124.73|21
1624481190000|2021-06-23 20:46:30|127.24|124.74|127.1|124.6|127.24|124.74|127.09|124.59|15
1624481200000|2021-06-23 20:46:40|127.11|124.61|127.12|124.62|127.13|124.63|127.1|124.6|14
1624481210000|2021-06-23 20:46:50|127.11|124.61|127.09|124.59|127.12|124.62|127.05|124.55|10
1624481220000|2021-06-23 20:47:00|127.08|124.58|127|124.5|127.08|124.58|127|124.5|11
1624481230000|2021-06-23 20:47:10|126.99|124.49|126.93|124.43|126.99|124.49|126.91|124.41|11
1624481240000|2021-06-23 20:47:20|126.97|124.47|126.93|124.43|127|124.5|126.93|124.43|15
1624481250000|2021-06-23 20:47:30|126.89|124.39|126.85|124.35|126.89|124.39|126.84|124.34|12
1624481260000|2021-06-23 20:47:40|126.86|124.36|126.91|124.41|126.91|124.41|126.85|124.35|14
1624481270000|2021-06-23 20:47:50|126.9|124.4|126.92|124.42|126.92|124.42|126.87|124.37|10
1624481280000|2021-06-23 20:48:00|126.93|124.43|126.91|124.41|126.93|124.43|126.9|124.4|11
1624481290000|2021-06-23 20:48:10|126.9|124.4|126.91|124.41|126.91|124.41|126.9|124.4|2
1624481300000|2021-06-23 20:48:20|126.9|124.4|126.86|124.36|126.91|124.41|126.86|124.36|7
1624481310000|2021-06-23 20:48:30|126.87|124.37|126.81|124.31|126.87|124.37|126.8|124.3|13
1624481320000|2021-06-23 20:48:40|126.82|124.32|126.86|124.36|126.86|124.36|126.78|124.28|16
1624481330000|2021-06-23 20:48:50|126.87|124.37|126.87|124.37|126.88|124.38|126.86|124.36|5
1624481340000|2021-06-23 20:49:00|126.88|124.38|126.84|124.34|126.88|124.38|126.84|124.34|10
1624481350000|2021-06-23 20:49:10|126.85|124.35|126.91|124.41|126.92|124.42|126.83|124.33|13
1624481360000|2021-06-23 20:49:20|126.93|124.43|127.03|124.53|127.08|124.58|126.93|124.43|20
1624481370000|2021-06-23 20:49:30|127.04|124.54|126.96|124.46|127.04|124.54|126.96|124.46|14
1624481380000|2021-06-23 20:49:40|126.94|124.44|126.92|124.42|126.94|124.44|126.92|124.42|13
1624481390000|2021-06-23 20:49:50|126.91|124.41|126.89|124.39|126.92|124.42|126.87|124.37|15
1624481400000|2021-06-23 20:50:00|126.88|124.38|126.91|124.41|126.91|124.41|126.87|124.37|10
1624481410000|2021-06-23 20:50:10|126.92|124.42|126.85|124.35|126.92|124.42|126.85|124.35|11
1624481420000|2021-06-23 20:50:20|126.87|124.37|126.68|124.18|126.87|124.37|126.68|124.18|18
1624481430000|2021-06-23 20:50:30|126.67|124.17|126.6|124.1|126.69|124.19|126.6|124.1|16
1624481440000|2021-06-23 20:50:40|126.61|124.11|126.59|124.09|126.61|124.11|126.58|124.08|12
1624481450000|2021-06-23 20:50:50|126.58|124.08|126.61|124.11|126.65|124.15|126.58|124.08|15
1624481460000|2021-06-23 20:51:00|126.64|124.14|126.55|124.05|126.65|124.15|126.55|124.05|22
1624481470000|2021-06-23 20:51:10|126.54|124.04|126.5|124|126.54|124.04|126.48|123.98|8
1624481480000|2021-06-23 20:51:20|126.49|123.99|126.5|124|126.52|124.02|126.49|123.99|9
1624481490000|2021-06-23 20:51:30|126.49|123.99|126.34|123.84|126.51|124.01|126.32|123.82|21
1624481500000|2021-06-23 20:51:40|126.36|123.86|126.38|123.88|126.42|123.92|126.36|123.86|13
1624481510000|2021-06-23 20:51:50|126.37|123.87|126.18|123.68|126.38|123.88|126.18|123.68|12
1624481520000|2021-06-23 20:52:00|126.19|123.69|126.36|123.86|126.36|123.86|126.19|123.69|18
1624481530000|2021-06-23 20:52:10|126.39|123.89|126.46|123.96|126.46|123.96|126.39|123.89|13
1624481540000|2021-06-23 20:52:20|126.5|124|126.56|124.06|126.57|124.07|126.44|123.94|15
1624481550000|2021-06-23 20:52:30|126.57|124.07|126.49|123.99|126.62|124.12|126.49|123.99|13
1624481560000|2021-06-23 20:52:40|126.48|123.98|126.46|123.96|126.49|123.99|126.44|123.94|15
1624481570000|2021-06-23 20:52:50|126.48|123.98|126.51|124.01|126.52|124.02|126.45|123.95|16
1624481580000|2021-06-23 20:53:00|126.5|124|126.35|123.85|126.52|124.02|126.34|123.84|16
1624481590000|2021-06-23 20:53:10|126.36|123.86|126.5|124|126.5|124|126.36|123.86|12
1624481600000|2021-06-23 20:53:20|126.49|123.99|126.38|123.88|126.49|123.99|126.38|123.88|15
1624481610000|2021-06-23 20:53:30|126.39|123.89|126.25|123.75|126.39|123.89|126.25|123.75|16
1624481620000|2021-06-23 20:53:40|126.27|123.77|126.24|123.74|126.27|123.77|126.24|123.74|7
1624481630000|2021-06-23 20:53:50|126.25|123.75|126.31|123.81|126.31|123.81|126.22|123.72|8
1624481640000|2021-06-23 20:54:00|126.32|123.82|126.19|123.69|126.32|123.82|126.18|123.68|17
1624481650000|2021-06-23 20:54:10|126.2|123.7|126.23|123.73|126.25|123.75|126.19|123.69|11
1624481660000|2021-06-23 20:54:20|126.24|123.74|126.25|123.75|126.3|123.8|126.24|123.74|14
1624481670000|2021-06-23 20:54:30|126.26|123.76|126.43|123.93|126.45|123.95|126.26|123.76|12
1624481680000|2021-06-23 20:54:40|126.42|123.92|126.28|123.78|126.43|123.93|126.28|123.78|16
1624481690000|2021-06-23 20:54:50|126.26|123.76|126.27|123.77|126.27|123.77|126.2|123.7|14
1624481700000|2021-06-23 20:55:00|126.26|123.76|126.16|123.66|126.3|123.8|126.16|123.66|16
1624481710000|2021-06-23 20:55:10|126.17|123.67|126.15|123.65|126.21|123.71|126.1|123.6|21
1624481720000|2021-06-23 20:55:20|126.14|123.64|126.52|124.02|126.52|124.02|126.14|123.64|15
1624481730000|2021-06-23 20:55:30|126.51|124.01|126.33|123.83|126.51|124.01|126.32|123.82|11
1624481740000|2021-06-23 20:55:40|126.34|123.84|126.32|123.82|126.35|123.85|126.32|123.82|18
1624481750000|2021-06-23 20:55:50|126.33|123.83|126.28|123.78|126.33|123.83|126.26|123.76|16
1624481760000|2021-06-23 20:56:00|126.29|123.79|126.41|123.91|126.41|123.91|126.28|123.78|16
1624481770000|2021-06-23 20:56:10|126.42|123.92|126.51|124.01|126.51|124.01|126.42|123.92|13
1624481780000|2021-06-23 20:56:20|126.5|124|126.44|123.94|126.51|124.01|126.39|123.89|15
1624481790000|2021-06-23 20:56:30|126.45|123.95|126.35|123.85|126.45|123.95|126.33|123.83|16
1624481800000|2021-06-23 20:56:40|126.36|123.86|126.26|123.76|126.37|123.87|126.25|123.75|18
1624481810000|2021-06-23 20:56:50|126.25|123.75|126.56|124.06|126.56|124.06|126.25|123.75|22
1624481820000|2021-06-23 20:57:00|126.55|124.05|126.3|123.8|126.55|124.05|126.3|123.8|18
1624481830000|2021-06-23 20:57:10|126.34|123.84|126.32|123.82|126.36|123.86|126.32|123.82|13
1624481840000|2021-06-23 20:57:20|126.31|123.81|126.48|123.98|126.48|123.98|126.31|123.81|13
1624481850000|2021-06-23 20:57:30|126.49|123.99|126.33|123.83|126.49|123.99|126.3|123.8|20
1624481860000|2021-06-23 20:57:40|126.35|123.85|126.34|123.84|126.36|123.86|126.33|123.83|10
1624481870000|2021-06-23 20:57:50|126.32|123.82|126.34|123.84|126.36|123.86|126.18|123.68|23
1624481880000|2021-06-23 20:58:00|126.35|123.85|126.48|123.98|126.62|124.12|126.35|123.85|15
1624481890000|2021-06-23 20:58:10|126.49|123.99|126.46|123.96|126.56|124.06|126.45|123.95|13
1624481900000|2021-06-23 20:58:20|126.45|123.95|126.3|123.8|126.45|123.95|126.27|123.77|19
1624481910000|2021-06-23 20:58:30|126.34|123.84|126.41|123.91|126.41|123.91|126.29|123.79|15
1624481920000|2021-06-23 20:58:40|126.4|123.9|126.41|123.91|126.47|123.97|126.36|123.86|18
1624481930000|2021-06-23 20:58:50|126.4|123.9|126.52|124.02|126.52|124.02|126.36|123.86|14
1624481940000|2021-06-23 20:59:00|126.53|124.03|126.58|124.08|126.59|124.09|126.52|124.02|13
1624481950000|2021-06-23 20:59:10|126.61|124.11|126.65|124.15|126.78|124.28|126.61|124.11|14
1624481960000|2021-06-23 20:59:20|126.63|124.13|126.61|124.11|126.68|124.18|126.57|124.07|18
1624481970000|2021-06-23 20:59:30|126.6|124.1|126.62|124.12|126.63|124.13|126.6|124.1|10
1624481980000|2021-06-23 20:59:40|126.61|124.11|126.63|124.13|126.66|124.16|126.61|124.11|14
1624481990000|2021-06-23 20:59:50|126.64|124.14|126.58|124.08|126.64|124.14|126.54|124.04|12
1624482000000|2021-06-23 21:00:00|126.59|124.09|126.41|123.91|126.59|124.09|126.4|123.9|19
1624482010000|2021-06-23 21:00:10|126.4|123.9|126.31|123.81|126.4|123.9|126.28|123.78|15
1624482020000|2021-06-23 21:00:20|126.3|123.8|126.29|123.79|126.34|123.84|126.28|123.78|16
1624482030000|2021-06-23 21:00:30|126.28|123.78|126.3|123.8|126.31|123.81|126.27|123.77|16
1624482040000|2021-06-23 21:00:40|126.31|123.81|126.2|123.7|126.31|123.81|126.18|123.68|20
1624482050000|2021-06-23 21:00:50|126.19|123.69|126.3|123.8|126.31|123.81|126.19|123.69|15
1624482060000|2021-06-23 21:01:00|126.31|123.81|126.25|123.75|126.31|123.81|126.25|123.75|13
1624482070000|2021-06-23 21:01:10|126.26|123.76|126.34|123.84|126.34|123.84|126.25|123.75|15
1624482080000|2021-06-23 21:01:20|126.33|123.83|126.5|124|126.5|124|126.33|123.83|14
1624482090000|2021-06-23 21:01:30|126.51|124.01|126.58|124.08|126.59|124.09|126.45|123.95|18
1624482100000|2021-06-23 21:01:40|126.59|124.09|126.65|124.15|126.67|124.17|126.55|124.05|13
1624482110000|2021-06-23 21:01:50|126.63|124.13|126.69|124.19|126.71|124.21|126.63|124.13|12
1624482120000|2021-06-23 21:02:00|126.7|124.2|126.77|124.27|126.77|124.27|126.69|124.19|14
1624482130000|2021-06-23 21:02:10|126.78|124.28|126.78|124.28|126.79|124.29|126.74|124.24|9
1624482140000|2021-06-23 21:02:20|126.8|124.3|126.89|124.39|126.89|124.39|126.79|124.29|18
1624482150000|2021-06-23 21:02:30|126.85|124.35|126.94|124.44|126.96|124.46|126.85|124.35|18
1624482160000|2021-06-23 21:02:40|126.96|124.46|127.03|124.53|127.03|124.53|126.95|124.45|8
1624482170000|2021-06-23 21:02:50|127.02|124.52|127.07|124.57|127.08|124.58|127.02|124.52|11
1624482180000|2021-06-23 21:03:00|127.09|124.59|127.02|124.52|127.09|124.59|127.02|124.52|15
1624482190000|2021-06-23 21:03:10|127.01|124.51|126.98|124.48|127.01|124.51|126.97|124.47|10
1624482200000|2021-06-23 21:03:20|126.96|124.46|127.3|124.8|127.3|124.8|126.96|124.46|22
1624482210000|2021-06-23 21:03:30|127.33|124.83|127.39|124.89|127.4|124.9|127.33|124.83|14
1624482220000|2021-06-23 21:03:40|127.38|124.88|127.43|124.93|127.43|124.93|127.37|124.87|12
1624482230000|2021-06-23 21:03:50|127.42|124.92|127.51|125.01|127.51|125.01|127.4|124.9|11
1624482240000|2021-06-23 21:04:00|127.52|125.02|127.5|125|127.54|125.04|127.5|125|6
1624482250000|2021-06-23 21:04:10|127.49|124.99|127.46|124.96|127.49|124.99|127.41|124.91|11
1624482260000|2021-06-23 21:04:20|127.47|124.97|127.57|125.07|127.57|125.07|127.47|124.97|9
1624482270000|2021-06-23 21:04:30|127.58|125.08|127.7|125.2|127.72|125.22|127.57|125.07|18
1624482280000|2021-06-23 21:04:40|127.72|125.22|127.75|125.25|127.75|125.25|127.7|125.2|17
1624482290000|2021-06-23 21:04:50|127.77|125.27|127.82|125.32|127.84|125.34|127.77|125.27|17
1624482300000|2021-06-23 21:05:00|127.81|125.31|127.79|125.29|127.83|125.33|127.79|125.29|11
1624482310000|2021-06-23 21:05:10|127.78|125.28|127.77|125.27|127.78|125.28|127.59|125.09|18
1624482320000|2021-06-23 21:05:20|127.82|125.32|127.82|125.32|127.84|125.34|127.77|125.27|14
1624482330000|2021-06-23 21:05:30|127.81|125.31|127.86|125.36|127.88|125.38|127.81|125.31|8
1624482340000|2021-06-23 21:05:40|127.83|125.33|127.83|125.33|127.88|125.38|127.81|125.31|9
1624482350000|2021-06-23 21:05:50|127.86|125.36|127.93|125.43|127.95|125.45|127.81|125.31|14
1624482360000|2021-06-23 21:06:00|127.95|125.45|127.94|125.44|128.02|125.52|127.89|125.39|13
1624482370000|2021-06-23 21:06:10|127.93|125.43|127.95|125.45|127.95|125.45|127.93|125.43|5
1624482380000|2021-06-23 21:06:20|127.94|125.44|127.96|125.46|127.96|125.46|127.94|125.44|5
1624482390000|2021-06-23 21:06:30|127.95|125.45|127.98|125.48|128|125.5|127.95|125.45|10
1624482400000|2021-06-23 21:06:40|127.99|125.49|127.98|125.48|127.99|125.49|127.96|125.46|8
1624482410000|2021-06-23 21:06:50|128|125.5|127.99|125.49|128|125.5|127.97|125.47|6
1624482420000|2021-06-23 21:07:00|127.98|125.48|127.86|125.36|127.98|125.48|127.82|125.32|19
1624482430000|2021-06-23 21:07:10|127.81|125.31|127.74|125.24|127.83|125.33|127.74|125.24|14
1624482440000|2021-06-23 21:07:20|127.72|125.22|127.48|124.98|127.72|125.22|127.47|124.97|21
1624482450000|2021-06-23 21:07:30|127.47|124.97|127.55|125.05|127.6|125.1|127.47|124.97|21
1624482460000|2021-06-23 21:07:40|127.56|125.06|127.43|124.93|127.57|125.07|127.42|124.92|18
1624482470000|2021-06-23 21:07:50|127.44|124.94|127.48|124.98|127.48|124.98|127.41|124.91|16
1624482480000|2021-06-23 21:08:00|127.47|124.97|127.48|124.98|127.57|125.07|127.47|124.97|13
1624482490000|2021-06-23 21:08:10|127.49|124.99|127.48|124.98|127.5|125|127.45|124.95|17
1624482500000|2021-06-23 21:08:20|127.5|125|127.48|124.98|127.56|125.06|127.46|124.96|14
1624482510000|2021-06-23 21:08:30|127.49|124.99|127.6|125.1|127.61|125.11|127.48|124.98|16
1624482520000|2021-06-23 21:08:40|127.62|125.12|127.78|125.28|127.78|125.28|127.62|125.12|20
1624482530000|2021-06-23 21:08:50|127.77|125.27|127.85|125.35|127.85|125.35|127.74|125.24|13
1624482540000|2021-06-23 21:09:00|127.83|125.33|127.87|125.37|127.87|125.37|127.81|125.31|13
1624482550000|2021-06-23 21:09:10|127.84|125.34|127.84|125.34|127.86|125.36|127.8|125.3|14
1624482560000|2021-06-23 21:09:20|127.85|125.35|127.86|125.36|127.87|125.37|127.84|125.34|9
1624482570000|2021-06-23 21:09:30|127.88|125.38|127.92|125.42|127.98|125.48|127.88|125.38|11
1624482580000|2021-06-23 21:09:40|127.95|125.45|128|125.5|128.01|125.51|127.95|125.45|7
1624482590000|2021-06-23 21:09:50|127.99|125.49|127.88|125.38|127.99|125.49|127.88|125.38|10
1624482600000|2021-06-23 21:10:00|127.89|125.39|127.86|125.36|127.89|125.39|127.86|125.36|9
1624482610000|2021-06-23 21:10:10|127.87|125.37|127.87|125.37|127.87|125.37|127.84|125.34|10
1624482620000|2021-06-23 21:10:20|127.85|125.35|127.91|125.41|127.91|125.41|127.84|125.34|12
1624482630000|2021-06-23 21:10:30|127.89|125.39|127.83|125.33|127.9|125.4|127.83|125.33|10
1624482640000|2021-06-23 21:10:40|127.86|125.36|127.86|125.36|127.89|125.39|127.85|125.35|7
1624482650000|2021-06-23 21:10:50|127.85|125.35|127.89|125.39|127.93|125.43|127.85|125.35|11
1624482660000|2021-06-23 21:11:00|127.88|125.38|127.82|125.32|127.88|125.38|127.82|125.32|8
1624482670000|2021-06-23 21:11:10|127.83|125.33|127.79|125.29|127.83|125.33|127.79|125.29|5
1624482680000|2021-06-23 21:11:20|127.78|125.28|127.77|125.27|127.78|125.28|127.77|125.27|2
1624482690000|2021-06-23 21:11:30|127.78|125.28|127.75|125.25|127.78|125.28|127.72|125.22|11
1624482700000|2021-06-23 21:11:40|127.73|125.23|127.75|125.25|127.82|125.32|127.73|125.23|16
1624482710000|2021-06-23 21:11:50|127.74|125.24|127.73|125.23|127.76|125.26|127.73|125.23|11
1624482720000|2021-06-23 21:12:00|127.72|125.22|127.75|125.25|127.76|125.26|127.72|125.22|8
1624482730000|2021-06-23 21:12:10|127.76|125.26|127.76|125.26|127.76|125.26|127.76|125.26|1
1624482740000|2021-06-23 21:12:20|127.75|125.25|127.75|125.25|127.81|125.31|127.75|125.25|12
1624482750000|2021-06-23 21:12:30|127.76|125.26|127.82|125.32|127.85|125.35|127.75|125.25|12
1624482760000|2021-06-23 21:12:40|127.83|125.33|127.84|125.34|127.85|125.35|127.8|125.3|11
1624482770000|2021-06-23 21:12:50|127.85|125.35|127.84|125.34|127.85|125.35|127.84|125.34|2
1624482780000|2021-06-23 21:13:00|127.83|125.33|127.75|125.25|127.83|125.33|127.75|125.25|4
1624482790000|2021-06-23 21:13:10|127.73|125.23|127.71|125.21|127.73|125.23|127.69|125.19|15
1624482800000|2021-06-23 21:13:20|127.7|125.2|127.75|125.25|127.76|125.26|127.69|125.19|7
1624482810000|2021-06-23 21:13:30|127.76|125.26|127.74|125.24|127.77|125.27|127.72|125.22|8
1624482820000|2021-06-23 21:13:40|127.75|125.25|127.8|125.3|127.8|125.3|127.74|125.24|14
1624482830000|2021-06-23 21:13:50|127.79|125.29|127.81|125.31|127.81|125.31|127.79|125.29|11
1624482840000|2021-06-23 21:14:00|127.82|125.32|127.81|125.31|127.84|125.34|127.8|125.3|9
1624482850000|2021-06-23 21:14:10|127.8|125.3|127.86|125.36|127.86|125.36|127.8|125.3|3
1624482860000|2021-06-23 21:14:20|127.82|125.32|127.8|125.3|127.82|125.32|127.79|125.29|7
1624482870000|2021-06-23 21:14:30|127.79|125.29|127.8|125.3|127.8|125.3|127.79|125.29|4
1624482880000|2021-06-23 21:14:40|127.82|125.32|127.83|125.33|127.85|125.35|127.81|125.31|7
1624482890000|2021-06-23 21:14:50|127.84|125.34|127.79|125.29|127.84|125.34|127.78|125.28|8
1624482900000|2021-06-23 21:15:00|127.8|125.3|127.81|125.31|127.82|125.32|127.8|125.3|4
1624482910000|2021-06-23 21:15:10|127.82|125.32|127.78|125.28|127.82|125.32|127.77|125.27|14
1624482920000|2021-06-23 21:15:20|127.77|125.27|127.84|125.34|127.85|125.35|127.77|125.27|6
1624482930000|2021-06-23 21:15:30|127.83|125.33|128.04|125.54|128.04|125.54|127.83|125.33|16
1624482940000|2021-06-23 21:15:40|128.03|125.53|128.24|125.74|128.24|125.74|128|125.5|15
1624482950000|2021-06-23 21:15:50|128.23|125.73|128.25|125.75|128.26|125.76|128.23|125.73|12
1624482960000|2021-06-23 21:16:00|128.24|125.74|128.63|126.13|128.63|126.13|128.23|125.73|16
1624482970000|2021-06-23 21:16:10|128.62|126.12|128.94|126.44|128.94|126.44|128.58|126.08|20
1624482980000|2021-06-23 21:16:20|128.93|126.43|129.17|126.67|129.25|126.75|128.92|126.42|24
1624482990000|2021-06-23 21:16:30|129.2|126.7|129.4|126.9|129.4|126.9|129.15|126.65|16
1624483000000|2021-06-23 21:16:40|129.44|126.94|129.41|126.91|129.54|127.04|129.41|126.91|17
1624483010000|2021-06-23 21:16:50|129.37|126.87|129.26|126.76|129.37|126.87|129.26|126.76|17
1624483020000|2021-06-23 21:17:00|129.25|126.75|129.25|126.75|129.29|126.79|129.21|126.71|18
1624483030000|2021-06-23 21:17:10|129.24|126.74|129.22|126.72|129.24|126.74|129.18|126.68|20
1624483040000|2021-06-23 21:17:20|129.2|126.7|129.2|126.7|129.3|126.8|129.2|126.7|15
1624483050000|2021-06-23 21:17:30|129.21|126.71|129.2|126.7|129.21|126.71|129.2|126.7|6
1624483060000|2021-06-23 21:17:40|129.16|126.66|129.11|126.61|129.16|126.66|129.1|126.6|14
1624483070000|2021-06-23 21:17:50|129.12|126.62|129.1|126.6|129.12|126.62|129.09|126.59|13
1624483080000|2021-06-23 21:18:00|129.09|126.59|129.14|126.64|129.16|126.66|129.08|126.58|17
1624483090000|2021-06-23 21:18:10|129.15|126.65|129.21|126.71|129.23|126.73|129.15|126.65|15
1624483100000|2021-06-23 21:18:20|129.2|126.7|129.16|126.66|129.2|126.7|129.16|126.66|10
1624483110000|2021-06-23 21:18:30|129.15|126.65|129.09|126.59|129.16|126.66|129.08|126.58|13
1624483120000|2021-06-23 21:18:40|129.08|126.58|128.97|126.47|129.08|126.58|128.96|126.46|9
1624483130000|2021-06-23 21:18:50|129|126.5|128.95|126.45|129|126.5|128.95|126.45|18
1624483140000|2021-06-23 21:19:00|128.96|126.46|128.86|126.36|128.96|126.46|128.86|126.36|8
1624483150000|2021-06-23 21:19:10|128.85|126.35|128.84|126.34|128.86|126.36|128.83|126.33|10
1624483160000|2021-06-23 21:19:20|128.83|126.33|128.87|126.37|128.9|126.4|128.83|126.33|14
1624483170000|2021-06-23 21:19:30|128.88|126.38|128.9|126.4|128.91|126.41|128.85|126.35|12
1624483180000|2021-06-23 21:19:40|128.89|126.39|128.86|126.36|128.9|126.4|128.86|126.36|14
1624483190000|2021-06-23 21:19:50|128.87|126.37|129|126.5|129|126.5|128.87|126.37|14
1624483200000|2021-06-23 21:20:00|128.98|126.48|128.86|126.36|129.03|126.53|128.86|126.36|19
1624483210000|2021-06-23 21:20:10|128.84|126.34|128.81|126.31|128.86|126.36|128.8|126.3|15
1624483220000|2021-06-23 21:20:20|128.8|126.3|128.7|126.2|128.8|126.3|128.69|126.19|15
1624483230000|2021-06-23 21:20:30|128.69|126.19|128.66|126.16|128.69|126.19|128.65|126.15|10
1624483240000|2021-06-23 21:20:40|128.65|126.15|128.67|126.17|128.71|126.21|128.64|126.14|14
1624483250000|2021-06-23 21:20:50|128.66|126.16|128.68|126.18|128.7|126.2|128.66|126.16|9
1624483260000|2021-06-23 21:21:00|128.67|126.17|128.6|126.1|128.68|126.18|128.58|126.08|9
1624483270000|2021-06-23 21:21:10|128.59|126.09|128.51|126.01|128.59|126.09|128.51|126.01|9
1624483280000|2021-06-23 21:21:20|128.5|126|128.48|125.98|128.51|126.01|128.48|125.98|9
1624483290000|2021-06-23 21:21:30|128.49|125.99|128.45|125.95|128.49|125.99|128.45|125.95|12
1624483300000|2021-06-23 21:21:40|128.46|125.96|128.43|125.93|128.47|125.97|128.42|125.92|10
1624483310000|2021-06-23 21:21:50|128.42|125.92|128.36|125.86|128.43|125.93|128.35|125.85|13
1624483320000|2021-06-23 21:22:00|128.35|125.85|128.35|125.85|128.35|125.85|128.32|125.82|13
1624483330000|2021-06-23 21:22:10|128.36|125.86|128.35|125.85|128.36|125.86|128.33|125.83|11
1624483340000|2021-06-23 21:22:20|128.36|125.86|128.34|125.84|128.36|125.86|128.33|125.83|6
1624483350000|2021-06-23 21:22:30|128.32|125.82|128.37|125.87|128.4|125.9|128.32|125.82|18
1624483360000|2021-06-23 21:22:40|128.36|125.86|128.31|125.81|128.37|125.87|128.31|125.81|10
1624483370000|2021-06-23 21:22:50|128.32|125.82|128.31|125.81|128.32|125.82|128.31|125.81|2
1624483380000|2021-06-23 21:23:00|128.32|125.82|128.18|125.68|128.32|125.82|128.18|125.68|13
1624483390000|2021-06-23 21:23:10|128.17|125.67|128.18|125.68|128.26|125.76|128.16|125.66|16
1624483400000|2021-06-23 21:23:20|128.16|125.66|128.14|125.64|128.16|125.66|128.12|125.62|6
1624483410000|2021-06-23 21:23:30|128.13|125.63|128.17|125.67|128.18|125.68|128.12|125.62|10
1624483420000|2021-06-23 21:23:40|128.18|125.68|128.13|125.63|128.18|125.68|128.13|125.63|12
1624483430000|2021-06-23 21:23:50|128.08|125.58|128.08|125.58|128.09|125.59|128.06|125.56|13
1624483440000|2021-06-23 21:24:00|128.06|125.56|128.02|125.52|128.06|125.56|128.01|125.51|9
1624483450000|2021-06-23 21:24:10|128.01|125.51|128|125.5|128.02|125.52|127.99|125.49|10
1624483460000|2021-06-23 21:24:20|128.01|125.51|128.05|125.55|128.06|125.56|128|125.5|12
1624483470000|2021-06-23 21:24:30|128.04|125.54|128.03|125.53|128.06|125.56|128.03|125.53|9
1624483480000|2021-06-23 21:24:40|128.04|125.54|127.96|125.46|128.05|125.55|127.95|125.45|8
1624483490000|2021-06-23 21:24:50|127.97|125.47|128.07|125.57|128.07|125.57|127.97|125.47|16
1624483500000|2021-06-23 21:25:00|128.06|125.56|128.06|125.56|128.06|125.56|128.05|125.55|3
1624483510000|2021-06-23 21:25:10|128.07|125.57|127.91|125.41|128.07|125.57|127.91|125.41|15
1624483520000|2021-06-23 21:25:20|127.92|125.42|127.84|125.34|127.92|125.42|127.84|125.34|11
1624483530000|2021-06-23 21:25:30|127.85|125.35|127.8|125.3|127.85|125.35|127.8|125.3|12
1624483540000|2021-06-23 21:25:40|127.79|125.29|127.72|125.22|127.79|125.29|127.72|125.22|8
1624483550000|2021-06-23 21:25:50|127.73|125.23|127.63|125.13|127.73|125.23|127.63|125.13|12
1624483560000|2021-06-23 21:26:00|127.62|125.12|127.53|125.03|127.62|125.12|127.53|125.03|13
1624483570000|2021-06-23 21:26:10|127.54|125.04|127.54|125.04|127.54|125.04|127.53|125.03|3
1624483580000|2021-06-23 21:26:20|127.53|125.03|127.53|125.03|127.55|125.05|127.52|125.02|10
1624483590000|2021-06-23 21:26:30|127.52|125.02|127.51|125.01|127.52|125.02|127.5|125|10
1624483600000|2021-06-23 21:26:40|127.5|125|127.45|124.95|127.5|125|127.45|124.95|14
1624483610000|2021-06-23 21:26:50|127.46|124.96|127.45|124.95|127.48|124.98|127.42|124.92|14
1624483620000|2021-06-23 21:27:00|127.44|124.94|127.47|124.97|127.47|124.97|127.43|124.93|11
1624483630000|2021-06-23 21:27:10|127.46|124.96|127.36|124.86|127.48|124.98|127.36|124.86|13
1624483640000|2021-06-23 21:27:20|127.37|124.87|127.32|124.82|127.38|124.88|127.32|124.82|9
1624483650000|2021-06-23 21:27:30|127.3|124.8|127.21|124.71|127.3|124.8|127.21|124.71|8
1624483660000|2021-06-23 21:27:40|127.2|124.7|127.18|124.68|127.2|124.7|127.17|124.67|10
1624483670000|2021-06-23 21:27:50|127.17|124.67|127.18|124.68|127.2|124.7|127.13|124.63|15
1624483680000|2021-06-23 21:28:00|127.19|124.69|127.16|124.66|127.2|124.7|127.16|124.66|10
1624483690000|2021-06-23 21:28:10|127.17|124.67|127.14|124.64|127.17|124.67|127.13|124.63|12
1624483700000|2021-06-23 21:28:20|127.15|124.65|127.12|124.62|127.15|124.65|127.12|124.62|12
1624483710000|2021-06-23 21:28:30|127.11|124.61|127.08|124.58|127.12|124.62|127.08|124.58|5
1624483720000|2021-06-23 21:28:40|127.07|124.57|127.02|124.52|127.07|124.57|127.02|124.52|7
1624483730000|2021-06-23 21:28:50|127.01|124.51|126.99|124.49|127.01|124.51|126.99|124.49|2
1624483740000|2021-06-23 21:29:00|127.01|124.51|126.96|124.46|127.02|124.52|126.96|124.46|8
1624483750000|2021-06-23 21:29:10|126.93|124.43|126.93|124.43|126.93|124.43|126.93|124.43|1
1624483760000|2021-06-23 21:29:20|126.94|124.44|127.14|124.64|127.14|124.64|126.94|124.44|15
1624483770000|2021-06-23 21:29:30|127.16|124.66|127.26|124.76|127.27|124.77|127.16|124.66|10
1624483780000|2021-06-23 21:29:40|127.27|124.77|127.29|124.79|127.3|124.8|127.27|124.77|7
1624483790000|2021-06-23 21:29:50|127.28|124.78|127.26|124.76|127.28|124.78|127.26|124.76|9
1624483800000|2021-06-23 21:30:00|127.24|124.74|127.11|124.61|127.24|124.74|127.11|124.61|16
1624483810000|2021-06-23 21:30:10|127.06|124.56|127.02|124.52|127.09|124.59|127.01|124.51|11
1624483820000|2021-06-23 21:30:20|127.01|124.51|126.98|124.48|127.01|124.51|126.98|124.48|3
1624483830000|2021-06-23 21:30:30|126.99|124.49|126.96|124.46|126.99|124.49|126.96|124.46|5
1624483840000|2021-06-23 21:30:40|126.97|124.47|126.94|124.44|126.97|124.47|126.93|124.43|8
1624483850000|2021-06-23 21:30:50|126.93|124.43|126.86|124.36|126.93|124.43|126.84|124.34|8
1624483860000|2021-06-23 21:31:00|126.87|124.37|126.82|124.32|126.87|124.37|126.82|124.32|10
1624483870000|2021-06-23 21:31:10|126.84|124.34|126.82|124.32|126.84|124.34|126.82|124.32|5
1624483880000|2021-06-23 21:31:20|126.83|124.33|126.72|124.22|126.83|124.33|126.72|124.22|8
1624483890000|2021-06-23 21:31:30|126.73|124.23|126.7|124.2|126.73|124.23|126.7|124.2|4
1624483900000|2021-06-23 21:31:40|126.69|124.19|126.65|124.15|126.69|124.19|126.64|124.14|11
1624483910000|2021-06-23 21:31:50|126.64|124.14|126.63|124.13|126.65|124.15|126.63|124.13|6
1624483920000|2021-06-23 21:32:00|126.64|124.14|126.61|124.11|126.64|124.14|126.61|124.11|10
1624483930000|2021-06-23 21:32:10|126.6|124.1|126.58|124.08|126.6|124.1|126.58|124.08|5
1624483940000|2021-06-23 21:32:20|126.59|124.09|126.57|124.07|126.59|124.09|126.57|124.07|3
1624483950000|2021-06-23 21:32:30|126.58|124.08|126.56|124.06|126.58|124.08|126.56|124.06|5
1624483960000|2021-06-23 21:32:40|126.55|124.05|126.56|124.06|126.56|124.06|126.55|124.05|4
1624483970000|2021-06-23 21:32:50|126.55|124.05|126.56|124.06|126.57|124.07|126.55|124.05|6
1624483980000|2021-06-23 21:33:00|126.57|124.07|126.55|124.05|126.57|124.07|126.55|124.05|10
1624483990000|2021-06-23 21:33:10|126.53|124.03|126.41|123.91|126.55|124.05|126.4|123.9|14
1624484000000|2021-06-23 21:33:20|126.4|123.9|126.4|123.9|126.44|123.94|126.35|123.85|11
1624484010000|2021-06-23 21:33:30|126.38|123.88|126.39|123.89|126.39|123.89|126.37|123.87|6
1624484020000|2021-06-23 21:33:40|126.38|123.88|126.42|123.92|126.42|123.92|126.38|123.88|10
1624484030000|2021-06-23 21:33:50|126.43|123.93|126.47|123.97|126.48|123.98|126.43|123.93|11
1624484040000|2021-06-23 21:34:00|126.46|123.96|126.44|123.94|126.47|123.97|126.44|123.94|4
1624484050000|2021-06-23 21:34:10|126.45|123.95|126.45|123.95|126.46|123.96|126.44|123.94|11
1624484060000|2021-06-23 21:34:20|126.46|123.96|126.46|123.96|126.46|123.96|126.45|123.95|5
1624484070000|2021-06-23 21:34:30|126.5|124|126.61|124.11|126.61|124.11|126.5|124|17
1624484080000|2021-06-23 21:34:40|126.62|124.12|126.69|124.19|126.69|124.19|126.62|124.12|8
1624484090000|2021-06-23 21:34:50|126.7|124.2|126.71|124.21|126.71|124.21|126.69|124.19|4
1624484100000|2021-06-23 21:35:00|126.7|124.2|126.7|124.2|126.72|124.22|126.7|124.2|9
1624484110000|2021-06-23 21:35:10|126.69|124.19|126.61|124.11|126.69|124.19|126.61|124.11|11
1624484120000|2021-06-23 21:35:20|126.6|124.1|126.58|124.08|126.61|124.11|126.54|124.04|9
1624484130000|2021-06-23 21:35:30|126.55|124.05|126.45|123.95|126.57|124.07|126.45|123.95|15
1624484140000|2021-06-23 21:35:40|126.47|123.97|126.46|123.96|126.49|123.99|126.43|123.93|21
1624484150000|2021-06-23 21:35:50|126.45|123.95|126.43|123.93|126.47|123.97|126.43|123.93|11
1624484160000|2021-06-23 21:36:00|126.44|123.94|126.42|123.92|126.46|123.96|126.42|123.92|6
1624484170000|2021-06-23 21:36:10|126.43|123.93|126.43|123.93|126.45|123.95|126.42|123.92|9
1624484180000|2021-06-23 21:36:20|126.44|123.94|126.44|123.94|126.44|123.94|126.44|123.94|1
1624484190000|2021-06-23 21:36:30|126.43|123.93|126.43|123.93|126.43|123.93|126.43|123.93|1
1624484200000|2021-06-23 21:36:40|126.44|123.94|126.45|123.95|126.45|123.95|126.44|123.94|2
1624484210000|2021-06-23 21:36:50|126.44|123.94|126.46|123.96|126.46|123.96|126.44|123.94|7
1624484220000|2021-06-23 21:37:00|126.45|123.95|126.43|123.93|126.45|123.95|126.43|123.93|3
1624484230000|2021-06-23 21:37:10|126.45|123.95|126.45|123.95|126.45|123.95|126.44|123.94|5
1624484240000|2021-06-23 21:37:20|126.44|123.94|126.44|123.94|126.44|123.94|126.42|123.92|7
1624484250000|2021-06-23 21:37:30|126.45|123.95|126.49|123.99|126.51|124.01|126.44|123.94|8
1624484260000|2021-06-23 21:37:40|126.48|123.98|126.53|124.03|126.53|124.03|126.48|123.98|8
1624484270000|2021-06-23 21:37:50|126.55|124.05|126.61|124.11|126.61|124.11|126.55|124.05|11
1624484280000|2021-06-23 21:38:00|126.6|124.1|126.67|124.17|126.68|124.18|126.6|124.1|12
1624484290000|2021-06-23 21:38:10|126.66|124.16|126.59|124.09|126.68|124.18|126.59|124.09|9
1624484300000|2021-06-23 21:38:20|126.58|124.08|126.46|123.96|126.58|124.08|126.45|123.95|15
1624484310000|2021-06-23 21:38:30|126.44|123.94|126.44|123.94|126.45|123.95|126.43|123.93|9
1624484320000|2021-06-23 21:38:40|126.45|123.95|126.44|123.94|126.45|123.95|126.43|123.93|6
1624484330000|2021-06-23 21:38:50|126.45|123.95|126.45|123.95|126.45|123.95|126.44|123.94|7
1624484340000|2021-06-23 21:39:00|126.47|123.97|126.67|124.17|126.67|124.17|126.47|123.97|16
1624484350000|2021-06-23 21:39:10|126.7|124.2|126.77|124.27|126.81|124.31|126.7|124.2|12
1624484360000|2021-06-23 21:39:20|126.79|124.29|126.83|124.33|126.84|124.34|126.79|124.29|9
1624484370000|2021-06-23 21:39:30|126.82|124.32|126.76|124.26|126.83|124.33|126.71|124.21|12
1624484380000|2021-06-23 21:39:40|126.74|124.24|126.76|124.26|126.76|124.26|126.69|124.19|17
1624484390000|2021-06-23 21:39:50|126.77|124.27|126.98|124.48|126.98|124.48|126.77|124.27|16
1624484400000|2021-06-23 21:40:00|126.97|124.47|126.95|124.45|126.97|124.47|126.93|124.43|15
1624484410000|2021-06-23 21:40:10|126.94|124.44|126.91|124.41|126.95|124.45|126.9|124.4|15
1624484420000|2021-06-23 21:40:20|126.9|124.4|126.78|124.28|126.9|124.4|126.71|124.21|20
1624484430000|2021-06-23 21:40:30|126.74|124.24|126.92|124.42|126.98|124.48|126.73|124.23|18
1624484440000|2021-06-23 21:40:40|126.91|124.41|126.94|124.44|126.95|124.45|126.9|124.4|14
1624484450000|2021-06-23 21:40:50|126.95|124.45|127.21|124.71|127.27|124.77|126.95|124.45|11
1624484460000|2021-06-23 21:41:00|127.2|124.7|127.1|124.6|127.2|124.7|127.1|124.6|10
1624484470000|2021-06-23 21:41:10|127.09|124.59|126.98|124.48|127.1|124.6|126.93|124.43|18
1624484480000|2021-06-23 21:41:20|126.94|124.44|126.91|124.41|126.95|124.45|126.9|124.4|9
1624484490000|2021-06-23 21:41:30|126.93|124.43|126.91|124.41|126.97|124.47|126.91|124.41|14
1624484500000|2021-06-23 21:41:40|126.98|124.48|126.87|124.37|126.98|124.48|126.82|124.32|18
1624484510000|2021-06-23 21:41:50|126.82|124.32|126.8|124.3|126.82|124.32|126.8|124.3|2
1624484520000|2021-06-23 21:42:00|126.79|124.29|126.84|124.34|126.87|124.37|126.79|124.29|15
1624484530000|2021-06-23 21:42:10|126.85|124.35|126.84|124.34|126.85|124.35|126.8|124.3|13
1624484540000|2021-06-23 21:42:20|126.85|124.35|126.84|124.34|126.85|124.35|126.83|124.33|10
1624484550000|2021-06-23 21:42:30|126.86|124.36|126.88|124.38|126.88|124.38|126.86|124.36|10
1624484560000|2021-06-23 21:42:40|126.87|124.37|126.83|124.33|126.87|124.37|126.81|124.31|6
1624484570000|2021-06-23 21:42:50|126.84|124.34|126.84|124.34|126.85|124.35|126.83|124.33|5
1624484580000|2021-06-23 21:43:00|126.85|124.35|126.85|124.35|126.85|124.35|126.85|124.35|1
1624484600000|2021-06-23 21:43:20|126.84|124.34|126.84|124.34|126.84|124.34|126.83|124.33|3
1624484610000|2021-06-23 21:43:30|126.86|124.36|127.15|124.65|127.15|124.65|126.86|124.36|21
1624484620000|2021-06-23 21:43:40|127.14|124.64|126.97|124.47|127.14|124.64|126.95|124.45|16
1624484630000|2021-06-23 21:43:50|126.96|124.46|126.77|124.27|126.96|124.46|126.76|124.26|14
1624484640000|2021-06-23 21:44:00|126.76|124.26|126.99|124.49|126.99|124.49|126.76|124.26|9
1624484650000|2021-06-23 21:44:10|127.05|124.55|127.1|124.6|127.16|124.66|127.04|124.54|19
1624484660000|2021-06-23 21:44:20|127.03|124.53|126.92|124.42|127.04|124.54|126.8|124.3|24
1624484670000|2021-06-23 21:44:30|126.97|124.47|127.16|124.66|127.16|124.66|126.97|124.47|16
1624484680000|2021-06-23 21:44:40|127.17|124.67|126.78|124.28|127.18|124.68|126.78|124.28|17
1624484690000|2021-06-23 21:44:50|126.79|124.29|127.13|124.63|127.13|124.63|126.76|124.26|19
1624484700000|2021-06-23 21:45:00|127.1|124.6|126.79|124.29|127.1|124.6|126.79|124.29|21
1624484710000|2021-06-23 21:45:10|126.78|124.28|127.21|124.71|127.32|124.82|126.78|124.28|25
1624484720000|2021-06-23 21:45:20|127.19|124.69|127.42|124.92|127.42|124.92|127.05|124.55|20
1624484730000|2021-06-23 21:45:30|127.41|124.91|127.28|124.78|127.41|124.91|127.2|124.7|15
1624484740000|2021-06-23 21:45:40|127.27|124.77|127.24|124.74|127.28|124.78|127.17|124.67|16
1624484750000|2021-06-23 21:45:50|127.25|124.75|127.38|124.88|127.46|124.96|127.25|124.75|19
1624484760000|2021-06-23 21:46:00|127.36|124.86|127.32|124.82|127.36|124.86|127.26|124.76|18
1624484770000|2021-06-23 21:46:10|127.34|124.84|127.38|124.88|127.4|124.9|127.34|124.84|15
1624484780000|2021-06-23 21:46:20|127.39|124.89|127.38|124.88|127.39|124.89|127.29|124.79|13
1624484790000|2021-06-23 21:46:30|127.39|124.89|127.43|124.93|127.43|124.93|127.34|124.84|12
1624484800000|2021-06-23 21:46:40|127.46|124.96|127.46|124.96|127.49|124.99|127.45|124.95|13
1624484810000|2021-06-23 21:46:50|127.44|124.94|127.5|125|127.5|125|127.37|124.87|20
1624484820000|2021-06-23 21:47:00|127.52|125.02|127.5|125|127.54|125.04|127.49|124.99|14
1624484830000|2021-06-23 21:47:10|127.49|124.99|127.58|125.08|127.58|125.08|127.49|124.99|8
1624484840000|2021-06-23 21:47:20|127.56|125.06|127.56|125.06|127.56|125.06|127.53|125.03|7
1624484850000|2021-06-23 21:47:30|127.55|125.05|127.54|125.04|127.56|125.06|127.52|125.02|9
1624484860000|2021-06-23 21:47:40|127.55|125.05|127.57|125.07|127.58|125.08|127.55|125.05|7
1624484870000|2021-06-23 21:47:50|127.58|125.08|127.37|124.87|127.58|125.08|127.37|124.87|11
1624484880000|2021-06-23 21:48:00|127.38|124.88|127.43|124.93|127.43|124.93|127.38|124.88|6
1624484890000|2021-06-23 21:48:10|127.46|124.96|127.61|125.11|127.62|125.12|127.46|124.96|13
1624484900000|2021-06-23 21:48:20|127.6|125.1|127.59|125.09|127.65|125.15|127.57|125.07|16
1624484910000|2021-06-23 21:48:30|127.58|125.08|127.78|125.28|127.78|125.28|127.55|125.05|13
1624484920000|2021-06-23 21:48:40|127.77|125.27|127.86|125.36|127.86|125.36|127.77|125.27|13
1624484930000|2021-06-23 21:48:50|127.87|125.37|127.88|125.38|128.02|125.52|127.87|125.37|18
1624484940000|2021-06-23 21:49:00|127.87|125.37|127.88|125.38|127.89|125.39|127.85|125.35|9
1624484950000|2021-06-23 21:49:10|127.9|125.4|127.99|125.49|127.99|125.49|127.9|125.4|9
1624484960000|2021-06-23 21:49:20|128|125.5|128.19|125.69|128.19|125.69|127.99|125.49|16
1624484970000|2021-06-23 21:49:30|128.22|125.72|128.24|125.74|128.24|125.74|128.17|125.67|13
1624484980000|2021-06-23 21:49:40|128.26|125.76|128.12|125.62|128.3|125.8|128.1|125.6|18
1624484990000|2021-06-23 21:49:50|128.09|125.59|128.09|125.59|128.1|125.6|128.01|125.51|18
1624485000000|2021-06-23 21:50:00|128.13|125.63|128.19|125.69|128.2|125.7|128.13|125.63|11
1624485010000|2021-06-23 21:50:10|128.17|125.67|128.19|125.69|128.3|125.8|128.17|125.67|16
1624485020000|2021-06-23 21:50:20|128.2|125.7|128.3|125.8|128.31|125.81|128.2|125.7|16
1624485030000|2021-06-23 21:50:30|128.29|125.79|128.58|126.08|128.58|126.08|128.28|125.78|22
1624485040000|2021-06-23 21:50:40|128.47|125.97|128.27|125.77|128.51|126.01|128.24|125.74|27
1624485050000|2021-06-23 21:50:50|128.26|125.76|128.49|125.99|128.5|126|128.23|125.73|18
1624485060000|2021-06-23 21:51:00|128.53|126.03|128.2|125.7|128.54|126.04|128.17|125.67|20
1624485070000|2021-06-23 21:51:10|128.22|125.72|128.21|125.71|128.24|125.74|128.15|125.65|19
1624485080000|2021-06-23 21:51:20|128.2|125.7|128.41|125.91|128.41|125.91|128.2|125.7|13
1624485090000|2021-06-23 21:51:30|128.38|125.88|128.33|125.83|128.38|125.88|128.23|125.73|16
1624485100000|2021-06-23 21:51:40|128.34|125.84|128.43|125.93|128.44|125.94|128.34|125.84|14
1624485110000|2021-06-23 21:51:50|128.44|125.94|128.31|125.81|128.44|125.94|128.31|125.81|13
1624485120000|2021-06-23 21:52:00|128.25|125.75|128.23|125.73|128.25|125.75|128.15|125.65|14
1624485130000|2021-06-23 21:52:10|128.24|125.74|128.36|125.86|128.36|125.86|128.23|125.73|18
1624485140000|2021-06-23 21:52:20|128.38|125.88|128.41|125.91|128.53|126.03|128.38|125.88|14
1624485150000|2021-06-23 21:52:30|128.4|125.9|128.38|125.88|128.51|126.01|128.38|125.88|18
1624485160000|2021-06-23 21:52:40|128.35|125.85|128.49|125.99|128.49|125.99|128.34|125.84|20
1624485170000|2021-06-23 21:52:50|128.5|126|128.48|125.98|128.5|126|128.36|125.86|19
1624485180000|2021-06-23 21:53:00|128.44|125.94|128.39|125.89|128.44|125.94|128.38|125.88|12
1624485190000|2021-06-23 21:53:10|128.4|125.9|128.31|125.81|128.43|125.93|128.31|125.81|16
1624485200000|2021-06-23 21:53:20|128.28|125.78|128.32|125.82|128.38|125.88|128.26|125.76|18
1624485210000|2021-06-23 21:53:30|128.3|125.8|128.43|125.93|128.43|125.93|128.27|125.77|17
1624485220000|2021-06-23 21:53:40|128.44|125.94|128.44|125.94|128.45|125.95|128.42|125.92|12
1624485230000|2021-06-23 21:53:50|128.43|125.93|128.33|125.83|128.43|125.93|128.31|125.81|11
1624485240000|2021-06-23 21:54:00|128.32|125.82|128.54|126.04|128.54|126.04|128.31|125.81|12
1624485250000|2021-06-23 21:54:10|128.53|126.03|128.53|126.03|128.53|126.03|128.43|125.93|17
1624485260000|2021-06-23 21:54:20|128.57|126.07|128.58|126.08|128.61|126.11|128.54|126.04|20
1624485270000|2021-06-23 21:54:30|128.56|126.06|128.53|126.03|128.56|126.06|128.53|126.03|4
1624485280000|2021-06-23 21:54:40|128.5|126|128.56|126.06|128.57|126.07|128.49|125.99|12
1624485290000|2021-06-23 21:54:50|128.54|126.04|128.57|126.07|128.57|126.07|128.52|126.02|14
1624485300000|2021-06-23 21:55:00|128.58|126.08|128.44|125.94|128.58|126.08|128.43|125.93|18
1624485310000|2021-06-23 21:55:10|128.43|125.93|128.41|125.91|128.43|125.93|128.39|125.89|9
1624485320000|2021-06-23 21:55:20|128.42|125.92|128.44|125.94|128.44|125.94|128.39|125.89|10
1624485330000|2021-06-23 21:55:30|128.45|125.95|128.49|125.99|128.55|126.05|128.44|125.94|14
1624485340000|2021-06-23 21:55:40|128.47|125.97|128.44|125.94|128.47|125.97|128.42|125.92|9
1624485350000|2021-06-23 21:55:50|128.45|125.95|128.57|126.07|128.57|126.07|128.45|125.95|14
1624485360000|2021-06-23 21:56:00|128.58|126.08|128.51|126.01|128.62|126.12|128.51|126.01|14
1624485370000|2021-06-23 21:56:10|128.52|126.02|128.65|126.15|128.65|126.15|128.52|126.02|14
1624485380000|2021-06-23 21:56:20|128.66|126.16|128.65|126.15|128.67|126.17|128.59|126.09|14
1624485390000|2021-06-23 21:56:30|128.61|126.11|128.58|126.08|128.63|126.13|128.55|126.05|16
1624485400000|2021-06-23 21:56:40|128.57|126.07|128.52|126.02|128.57|126.07|128.5|126|11
1624485410000|2021-06-23 21:56:50|128.51|126.01|128.54|126.04|128.56|126.06|128.51|126.01|9
1624485420000|2021-06-23 21:57:00|128.55|126.05|128.4|125.9|128.55|126.05|128.39|125.89|14
1624485430000|2021-06-23 21:57:10|128.43|125.93|128.45|125.95|128.45|125.95|128.35|125.85|17
1624485440000|2021-06-23 21:57:20|128.46|125.96|128.48|125.98|128.48|125.98|128.45|125.95|10
1624485450000|2021-06-23 21:57:30|128.47|125.97|128.48|125.98|128.48|125.98|128.46|125.96|8
1624485460000|2021-06-23 21:57:40|128.5|126|128.59|126.09|128.65|126.15|128.5|126|17
1624485470000|2021-06-23 21:57:50|128.6|126.1|128.6|126.1|128.66|126.16|128.6|126.1|14
1624485480000|2021-06-23 21:58:00|128.58|126.08|128.46|125.96|128.58|126.08|128.44|125.94|18
1624485490000|2021-06-23 21:58:10|128.47|125.97|128.52|126.02|128.53|126.03|128.46|125.96|15
1624485500000|2021-06-23 21:58:20|128.51|126.01|128.37|125.87|128.51|126.01|128.37|125.87|10
1624485510000|2021-06-23 21:58:30|128.4|125.9|128.42|125.92|128.45|125.95|128.37|125.87|11
1624485520000|2021-06-23 21:58:40|128.41|125.91|128.23|125.73|128.41|125.91|128.23|125.73|10
1624485530000|2021-06-23 21:58:50|128.25|125.75|128.28|125.78|128.31|125.81|128.25|125.75|14
1624485540000|2021-06-23 21:59:00|128.27|125.77|128.2|125.7|128.27|125.77|128.18|125.68|14
1624485550000|2021-06-23 21:59:10|128.21|125.71|128.27|125.77|128.3|125.8|128.21|125.71|16
1624485560000|2021-06-23 21:59:20|128.28|125.78|128.39|125.89|128.44|125.94|128.28|125.78|16
1624485570000|2021-06-23 21:59:30|128.38|125.88|128.45|125.95|128.45|125.95|128.35|125.85|15
1624485580000|2021-06-23 21:59:40|128.43|125.93|128.4|125.9|128.43|125.93|128.39|125.89|10
1624485590000|2021-06-23 21:59:50|128.39|125.89|128.22|125.72|128.39|125.89|128.22|125.72|14
1624485600000|2021-06-23 22:00:00|128.2|125.7|127.86|125.36|128.2|125.7|127.81|125.31|21
1624485610000|2021-06-23 22:00:10|127.88|125.38|127.68|125.18|127.93|125.43|127.67|125.17|22
1624485620000|2021-06-23 22:00:20|127.65|125.15|127.67|125.17|127.67|125.17|127.61|125.11|17
1624485630000|2021-06-23 22:00:30|127.68|125.18|127.65|125.15|127.76|125.26|127.64|125.14|18
1624485640000|2021-06-23 22:00:40|127.63|125.13|127.55|125.05|127.69|125.19|127.48|124.98|19
1624485650000|2021-06-23 22:00:50|127.56|125.06|127.4|124.9|127.57|125.07|127.29|124.79|18
1624485660000|2021-06-23 22:01:00|127.44|124.94|127.48|124.98|127.56|125.06|127.44|124.94|17
1624485670000|2021-06-23 22:01:10|127.47|124.97|127.44|124.94|127.49|124.99|127.4|124.9|20
1624485680000|2021-06-23 22:01:20|127.43|124.93|127.25|124.75|127.43|124.93|127.22|124.72|20
1624485690000|2021-06-23 22:01:30|127.24|124.74|127.27|124.77|127.29|124.79|127.14|124.64|19
1624485700000|2021-06-23 22:01:40|127.26|124.76|127.41|124.91|127.41|124.91|127.25|124.75|11
1624485710000|2021-06-23 22:01:50|127.42|124.92|127.3|124.8|127.45|124.95|127.3|124.8|14
1624485720000|2021-06-23 22:02:00|127.29|124.79|127.15|124.65|127.29|124.79|127.15|124.65|15
1624485730000|2021-06-23 22:02:10|127.14|124.64|127.12|124.62|127.24|124.74|127.12|124.62|16
1624485740000|2021-06-23 22:02:20|127.13|124.63|127.03|124.53|127.15|124.65|127.01|124.51|14
1624485750000|2021-06-23 22:02:30|127.02|124.52|126.9|124.4|127.05|124.55|126.9|124.4|19
1624485760000|2021-06-23 22:02:40|126.89|124.39|126.95|124.45|126.96|124.46|126.86|124.36|10
1624485770000|2021-06-23 22:02:50|126.9|124.4|126.81|124.31|126.97|124.47|126.81|124.31|19
1624485780000|2021-06-23 22:03:00|126.8|124.3|126.66|124.16|126.84|124.34|126.61|124.11|19
1624485790000|2021-06-23 22:03:10|126.68|124.18|126.93|124.43|126.95|124.45|126.68|124.18|25
1624485800000|2021-06-23 22:03:20|126.91|124.41|127.04|124.54|127.04|124.54|126.9|124.4|21
1624485810000|2021-06-23 22:03:30|127.05|124.55|126.79|124.29|127.07|124.57|126.79|124.29|19
1624485820000|2021-06-23 22:03:40|126.78|124.28|126.71|124.21|126.81|124.31|126.71|124.21|18
1624485830000|2021-06-23 22:03:50|126.73|124.23|127.03|124.53|127.03|124.53|126.72|124.22|18
1624485840000|2021-06-23 22:04:00|126.97|124.47|127.17|124.67|127.17|124.67|126.96|124.46|21
1624485850000|2021-06-23 22:04:10|127.19|124.69|127.42|124.92|127.54|125.04|127.19|124.69|20
1624485860000|2021-06-23 22:04:20|127.41|124.91|127.44|124.94|127.48|124.98|127.35|124.85|17
1624485870000|2021-06-23 22:04:30|127.42|124.92|127.67|125.17|127.68|125.18|127.38|124.88|18
1624485880000|2021-06-23 22:04:40|127.63|125.13|127.44|124.94|127.63|125.13|127.44|124.94|17
1624485890000|2021-06-23 22:04:50|127.43|124.93|127.5|125|127.5|125|127.4|124.9|20
1624485900000|2021-06-23 22:05:00|127.51|125.01|127.65|125.15|127.65|125.15|127.41|124.91|18
1624485910000|2021-06-23 22:05:10|127.64|125.14|127.57|125.07|127.65|125.15|127.53|125.03|17
1624485920000|2021-06-23 22:05:20|127.59|125.09|127.71|125.21|127.75|125.25|127.59|125.09|20
1624485930000|2021-06-23 22:05:30|127.65|125.15|127.54|125.04|127.75|125.25|127.54|125.04|18
1624485940000|2021-06-23 22:05:40|127.53|125.03|127.57|125.07|127.61|125.11|127.47|124.97|21
1624485950000|2021-06-23 22:05:50|127.55|125.05|127.6|125.1|127.6|125.1|127.46|124.96|20
1624485960000|2021-06-23 22:06:00|127.59|125.09|127.24|124.74|127.59|125.09|127.24|124.74|20
1624485970000|2021-06-23 22:06:10|127.26|124.76|127.22|124.72|127.29|124.79|127.18|124.68|20
1624485980000|2021-06-23 22:06:20|127.23|124.73|127.48|124.98|127.5|125|127.23|124.73|22
1624485990000|2021-06-23 22:06:30|127.5|125|127.77|125.27|127.79|125.29|127.5|125|21
1624486000000|2021-06-23 22:06:40|127.89|125.39|127.89|125.39|128|125.5|127.86|125.36|21
1624486010000|2021-06-23 22:06:50|127.88|125.38|127.99|125.49|128.01|125.51|127.88|125.38|18
1624486020000|2021-06-23 22:07:00|127.98|125.48|127.7|125.2|127.98|125.48|127.63|125.13|27
1624486030000|2021-06-23 22:07:10|127.72|125.22|127.86|125.36|127.97|125.47|127.72|125.22|25
1624486040000|2021-06-23 22:07:20|127.84|125.34|127.83|125.33|127.94|125.44|127.79|125.29|21
1624486050000|2021-06-23 22:07:30|127.84|125.34|127.92|125.42|127.96|125.46|127.75|125.25|23
1624486060000|2021-06-23 22:07:40|127.9|125.4|127.61|125.11|127.9|125.4|127.55|125.05|23
1624486070000|2021-06-23 22:07:50|127.62|125.12|127.65|125.15|127.68|125.18|127.56|125.06|22
1624486080000|2021-06-23 22:08:00|127.67|125.17|127.8|125.3|127.8|125.3|127.67|125.17|18
1624486090000|2021-06-23 22:08:10|127.81|125.31|127.63|125.13|127.83|125.33|127.63|125.13|23
1624486100000|2021-06-23 22:08:20|127.62|125.12|127.81|125.31|127.82|125.32|127.6|125.1|21
1624486110000|2021-06-23 22:08:30|127.83|125.33|127.86|125.36|127.94|125.44|127.82|125.32|19
1624486120000|2021-06-23 22:08:40|127.84|125.34|127.83|125.33|127.91|125.41|127.8|125.3|18
1624486130000|2021-06-23 22:08:50|127.84|125.34|127.93|125.43|127.93|125.43|127.81|125.31|19
1624486140000|2021-06-23 22:09:00|127.92|125.42|127.82|125.32|127.92|125.42|127.78|125.28|14
1624486150000|2021-06-23 22:09:10|127.81|125.31|127.8|125.3|127.82|125.32|127.79|125.29|8
1624486160000|2021-06-23 22:09:20|127.81|125.31|127.71|125.21|127.81|125.31|127.69|125.19|12
1624486170000|2021-06-23 22:09:30|127.72|125.22|127.88|125.38|127.88|125.38|127.72|125.22|23
1624486180000|2021-06-23 22:09:40|127.9|125.4|127.89|125.39|127.97|125.47|127.83|125.33|16
1624486190000|2021-06-23 22:09:50|127.96|125.46|127.9|125.4|127.96|125.46|127.89|125.39|14
1624486200000|2021-06-23 22:10:00|127.91|125.41|127.78|125.28|127.93|125.43|127.78|125.28|14
1624486210000|2021-06-23 22:10:10|127.77|125.27|127.67|125.17|127.78|125.28|127.67|125.17|19
1624486220000|2021-06-23 22:10:20|127.68|125.18|127.79|125.29|127.79|125.29|127.68|125.18|15
1624486230000|2021-06-23 22:10:30|127.8|125.3|127.97|125.47|127.98|125.48|127.8|125.3|16
1624486240000|2021-06-23 22:10:40|127.95|125.45|127.88|125.38|127.95|125.45|127.88|125.38|16
1624486250000|2021-06-23 22:10:50|127.89|125.39|127.97|125.47|127.98|125.48|127.88|125.38|14
1624486260000|2021-06-23 22:11:00|127.95|125.45|127.88|125.38|127.96|125.46|127.87|125.37|19
1624486270000|2021-06-23 22:11:10|127.86|125.36|127.93|125.43|127.97|125.47|127.82|125.32|23
1624486280000|2021-06-23 22:11:20|127.94|125.44|127.99|125.49|127.99|125.49|127.91|125.41|18
1624486290000|2021-06-23 22:11:30|128|125.5|127.96|125.46|128.02|125.52|127.96|125.46|17
1624486300000|2021-06-23 22:11:40|127.95|125.45|127.94|125.44|127.98|125.48|127.93|125.43|20
1624486310000|2021-06-23 22:11:50|127.96|125.46|127.98|125.48|128.04|125.54|127.95|125.45|15
1624486320000|2021-06-23 22:12:00|127.97|125.47|127.89|125.39|128|125.5|127.89|125.39|13
1624486330000|2021-06-23 22:12:10|127.9|125.4|127.94|125.44|127.95|125.45|127.89|125.39|21
1624486340000|2021-06-23 22:12:20|127.95|125.45|128.03|125.53|128.04|125.54|127.95|125.45|14
1624486350000|2021-06-23 22:12:30|128.02|125.52|128.03|125.53|128.05|125.55|128.01|125.51|14
1624486360000|2021-06-23 22:12:40|128.04|125.54|128.09|125.59|128.1|125.6|127.98|125.48|19
1624486370000|2021-06-23 22:12:50|128.07|125.57|128.07|125.57|128.1|125.6|128.02|125.52|18
1624486380000|2021-06-23 22:13:00|128.03|125.53|128.07|125.57|128.09|125.59|128.03|125.53|16
1624486390000|2021-06-23 22:13:10|128.06|125.56|128.07|125.57|128.12|125.62|128.06|125.56|12
1624486400000|2021-06-23 22:13:20|128.08|125.58|128.27|125.77|128.29|125.79|128.07|125.57|18
1624486410000|2021-06-23 22:13:30|128.28|125.78|128.47|125.97|128.47|125.97|128.28|125.78|19
1624486420000|2021-06-23 22:13:40|128.46|125.96|128.44|125.94|128.47|125.97|128.43|125.93|19
1624486430000|2021-06-23 22:13:50|128.45|125.95|128.56|126.06|128.58|126.08|128.45|125.95|15
1624486440000|2021-06-23 22:14:00|128.55|126.05|128.6|126.1|128.61|126.11|128.52|126.02|11
1624486450000|2021-06-23 22:14:10|128.61|126.11|128.57|126.07|128.61|126.11|128.57|126.07|8
1624486460000|2021-06-23 22:14:20|128.56|126.06|128.58|126.08|128.58|126.08|128.54|126.04|12
1624486470000|2021-06-23 22:14:30|128.57|126.07|128.55|126.05|128.58|126.08|128.53|126.03|12
1624486480000|2021-06-23 22:14:40|128.54|126.04|128.51|126.01|128.54|126.04|128.48|125.98|14
1624486490000|2021-06-23 22:14:50|128.52|126.02|128.62|126.12|128.62|126.12|128.5|126|19
1624486500000|2021-06-23 22:15:00|128.6|126.1|128.72|126.22|128.72|126.22|128.58|126.08|16
1624486510000|2021-06-23 22:15:10|128.75|126.25|128.68|126.18|128.76|126.26|128.68|126.18|15
1624486520000|2021-06-23 22:15:20|128.67|126.17|128.73|126.23|128.76|126.26|128.66|126.16|18
1624486530000|2021-06-23 22:15:30|128.67|126.17|128.79|126.29|128.81|126.31|128.67|126.17|18
1624486540000|2021-06-23 22:15:40|128.81|126.31|128.72|126.22|128.81|126.31|128.71|126.21|13
1624486550000|2021-06-23 22:15:50|128.71|126.21|128.7|126.2|128.79|126.29|128.66|126.16|19
1624486560000|2021-06-23 22:16:00|128.71|126.21|128.67|126.17|128.72|126.22|128.63|126.13|14
1624486570000|2021-06-23 22:16:10|128.66|126.16|128.56|126.06|128.66|126.16|128.56|126.06|13
1624486580000|2021-06-23 22:16:20|128.55|126.05|128.6|126.1|128.6|126.1|128.55|126.05|13
1624486590000|2021-06-23 22:16:30|128.58|126.08|128.55|126.05|128.58|126.08|128.52|126.02|11
1624486600000|2021-06-23 22:16:40|128.54|126.04|128.59|126.09|128.61|126.11|128.54|126.04|11
1624486610000|2021-06-23 22:16:50|128.58|126.08|128.41|125.91|128.58|126.08|128.41|125.91|19
1624486620000|2021-06-23 22:17:00|128.4|125.9|128.46|125.96|128.46|125.96|128.37|125.87|15
1624486630000|2021-06-23 22:17:10|128.47|125.97|128.43|125.93|128.47|125.97|128.41|125.91|15
1624486640000|2021-06-23 22:17:20|128.42|125.92|128.22|125.72|128.42|125.92|128.22|125.72|19
1624486650000|2021-06-23 22:17:30|128.23|125.73|128.16|125.66|128.23|125.73|128.16|125.66|12
1624486660000|2021-06-23 22:17:40|128.17|125.67|128.18|125.68|128.2|125.7|128.12|125.62|16
1624486670000|2021-06-23 22:17:50|128.17|125.67|128.17|125.67|128.18|125.68|128.04|125.54|18
1624486680000|2021-06-23 22:18:00|128.18|125.68|128.28|125.78|128.29|125.79|128.17|125.67|14
1624486690000|2021-06-23 22:18:10|128.26|125.76|128.1|125.6|128.26|125.76|128.1|125.6|18
1624486700000|2021-06-23 22:18:20|128.12|125.62|128.14|125.64|128.18|125.68|128.1|125.6|16
1624486710000|2021-06-23 22:18:30|128.15|125.65|127.96|125.46|128.15|125.65|127.96|125.46|20
1624486720000|2021-06-23 22:18:40|127.97|125.47|127.98|125.48|128.03|125.53|127.95|125.45|18
1624486730000|2021-06-23 22:18:50|127.97|125.47|127.85|125.35|128.02|125.52|127.84|125.34|14
1624486740000|2021-06-23 22:19:00|127.84|125.34|127.76|125.26|127.85|125.35|127.74|125.24|13
1624486750000|2021-06-23 22:19:10|127.75|125.25|127.89|125.39|127.91|125.41|127.75|125.25|13
1624486760000|2021-06-23 22:19:20|127.88|125.38|127.84|125.34|127.91|125.41|127.84|125.34|15
1624486770000|2021-06-23 22:19:30|127.83|125.33|127.95|125.45|127.95|125.45|127.81|125.31|17
1624486780000|2021-06-23 22:19:40|127.94|125.44|127.99|125.49|127.99|125.49|127.85|125.35|18
1624486790000|2021-06-23 22:19:50|128|125.5|127.9|125.4|128|125.5|127.86|125.36|17
1624486800000|2021-06-23 22:20:00|127.89|125.39|128.01|125.51|128.01|125.51|127.89|125.39|16
1624486810000|2021-06-23 22:20:10|128|125.5|128.08|125.58|128.08|125.58|127.99|125.49|12
1624486820000|2021-06-23 22:20:20|128.07|125.57|128.08|125.58|128.1|125.6|128.05|125.55|11
1624486830000|2021-06-23 22:20:30|128.07|125.57|128.01|125.51|128.09|125.59|128.01|125.51|14
1624486840000|2021-06-23 22:20:40|128|125.5|128.09|125.59|128.09|125.59|127.96|125.46|16
1624486850000|2021-06-23 22:20:50|128.08|125.58|128.02|125.52|128.08|125.58|128.01|125.51|7
1624486860000|2021-06-23 22:21:00|128.03|125.53|128.02|125.52|128.03|125.53|128.02|125.52|2
1624486870000|2021-06-23 22:21:10|128.01|125.51|127.95|125.45|128.01|125.51|127.94|125.44|9
1624486880000|2021-06-23 22:21:20|127.97|125.47|128.01|125.51|128.03|125.53|127.95|125.45|13
1624486890000|2021-06-23 22:21:30|127.99|125.49|128.04|125.54|128.04|125.54|127.99|125.49|15
1624486900000|2021-06-23 22:21:40|128.03|125.53|127.99|125.49|128.03|125.53|127.98|125.48|11
1624486910000|2021-06-23 22:21:50|127.98|125.48|128.02|125.52|128.03|125.53|127.98|125.48|5
1624486920000|2021-06-23 22:22:00|128.03|125.53|128|125.5|128.03|125.53|128|125.5|3
1624486930000|2021-06-23 22:22:10|127.99|125.49|128.08|125.58|128.08|125.58|127.98|125.48|14
1624486940000|2021-06-23 22:22:20|128.07|125.57|128.06|125.56|128.07|125.57|128.06|125.56|2
1624486950000|2021-06-23 22:22:30|128.05|125.55|128.05|125.55|128.05|125.55|128.02|125.52|16
1624486960000|2021-06-23 22:22:40|128.04|125.54|128.06|125.56|128.08|125.58|128.04|125.54|7
1624486970000|2021-06-23 22:22:50|128.05|125.55|127.97|125.47|128.05|125.55|127.97|125.47|16
1624486980000|2021-06-23 22:23:00|127.99|125.49|127.97|125.47|128|125.5|127.93|125.43|11
1624486990000|2021-06-23 22:23:10|127.95|125.45|127.91|125.41|127.95|125.45|127.91|125.41|9
1624487000000|2021-06-23 22:23:20|127.9|125.4|127.87|125.37|127.93|125.43|127.87|125.37|12
1624487010000|2021-06-23 22:23:30|127.88|125.38|127.97|125.47|127.97|125.47|127.88|125.38|22
1624487020000|2021-06-23 22:23:40|127.96|125.46|127.95|125.45|127.98|125.48|127.95|125.45|14
1624487030000|2021-06-23 22:23:50|127.96|125.46|127.94|125.44|127.96|125.46|127.94|125.44|10
1624487040000|2021-06-23 22:24:00|127.95|125.45|127.91|125.41|127.98|125.48|127.9|125.4|13
1624487050000|2021-06-23 22:24:10|127.92|125.42|127.98|125.48|128.01|125.51|127.9|125.4|20
1624487060000|2021-06-23 22:24:20|128.04|125.54|128.06|125.56|128.06|125.56|128|125.5|13
1624487070000|2021-06-23 22:24:30|128.07|125.57|128.05|125.55|128.07|125.57|128.05|125.55|3
1624487080000|2021-06-23 22:24:40|128.03|125.53|127.99|125.49|128.03|125.53|127.99|125.49|9
1624487090000|2021-06-23 22:24:50|128|125.5|128.09|125.59|128.13|125.63|128|125.5|14
1624487100000|2021-06-23 22:25:00|128.08|125.58|127.95|125.45|128.09|125.59|127.95|125.45|12
1624487110000|2021-06-23 22:25:10|127.94|125.44|127.93|125.43|127.94|125.44|127.89|125.39|11
1624487120000|2021-06-23 22:25:20|127.97|125.47|128.03|125.53|128.05|125.55|127.97|125.47|14
1624487130000|2021-06-23 22:25:30|128.04|125.54|128.07|125.57|128.07|125.57|128.04|125.54|11
1624487140000|2021-06-23 22:25:40|128.08|125.58|128.05|125.55|128.08|125.58|128.02|125.52|14
1624487150000|2021-06-23 22:25:50|128.03|125.53|128|125.5|128.06|125.56|127.99|125.49|11
1624487160000|2021-06-23 22:26:00|128.01|125.51|128.02|125.52|128.03|125.53|128|125.5|8
1624487170000|2021-06-23 22:26:10|128.03|125.53|128.02|125.52|128.06|125.56|128.01|125.51|12
1624487180000|2021-06-23 22:26:20|128.03|125.53|128.04|125.54|128.05|125.55|128.01|125.51|8
1624487190000|2021-06-23 22:26:30|128.05|125.55|128.06|125.56|128.06|125.56|128.04|125.54|8
1624487200000|2021-06-23 22:26:40|128.05|125.55|128.04|125.54|128.05|125.55|128.04|125.54|10
1624487210000|2021-06-23 22:26:50|128.05|125.55|128.11|125.61|128.16|125.66|128.05|125.55|15
1624487220000|2021-06-23 22:27:00|128.12|125.62|128.14|125.64|128.14|125.64|128.11|125.61|5
1624487230000|2021-06-23 22:27:10|128.13|125.63|128.16|125.66|128.18|125.68|128.12|125.62|9
1624487240000|2021-06-23 22:27:20|128.17|125.67|128.15|125.65|128.18|125.68|128.15|125.65|7
1624487250000|2021-06-23 22:27:30|128.18|125.68|128.18|125.68|128.23|125.73|128.17|125.67|14
1624487260000|2021-06-23 22:27:40|128.17|125.67|128.24|125.74|128.24|125.74|128.17|125.67|9
1624487270000|2021-06-23 22:27:50|128.25|125.75|128.19|125.69|128.28|125.78|128.19|125.69|11
1624487280000|2021-06-23 22:28:00|128.2|125.7|128.21|125.71|128.23|125.73|128.19|125.69|8
1624487290000|2021-06-23 22:28:10|128.22|125.72|128.28|125.78|128.28|125.78|128.22|125.72|7
1624487300000|2021-06-23 22:28:20|128.29|125.79|128.3|125.8|128.31|125.81|128.29|125.79|4
1624487310000|2021-06-23 22:28:30|128.32|125.82|128.46|125.96|128.48|125.98|128.32|125.82|15
1624487320000|2021-06-23 22:28:40|128.47|125.97|128.51|126.01|128.51|126.01|128.47|125.97|11
1624487330000|2021-06-23 22:28:50|128.52|126.02|128.52|126.02|128.55|126.05|128.48|125.98|8
1624487340000|2021-06-23 22:29:00|128.54|126.04|128.47|125.97|128.55|126.05|128.47|125.97|14
1624487350000|2021-06-23 22:29:10|128.46|125.96|128.58|126.08|128.6|126.1|128.46|125.96|13
1624487360000|2021-06-23 22:29:20|128.57|126.07|128.63|126.13|128.63|126.13|128.57|126.07|11
1624487370000|2021-06-23 22:29:30|128.61|126.11|128.62|126.12|128.64|126.14|128.61|126.11|8
1624487380000|2021-06-23 22:29:40|128.63|126.13|128.61|126.11|128.64|126.14|128.57|126.07|12
1624487390000|2021-06-23 22:29:50|128.65|126.15|128.63|126.13|128.7|126.2|128.63|126.13|13
1624487400000|2021-06-23 22:30:00|128.62|126.12|128.59|126.09|128.64|126.14|128.58|126.08|16
1624487410000|2021-06-23 22:30:10|128.58|126.08|128.4|125.9|128.58|126.08|128.4|125.9|13
1624487420000|2021-06-23 22:30:20|128.39|125.89|128.31|125.81|128.43|125.93|128.31|125.81|18
1624487430000|2021-06-23 22:30:30|128.32|125.82|128.37|125.87|128.37|125.87|128.32|125.82|12
1624487440000|2021-06-23 22:30:40|128.36|125.86|128.29|125.79|128.36|125.86|128.29|125.79|11
1624487450000|2021-06-23 22:30:50|128.27|125.77|128.27|125.77|128.28|125.78|128.25|125.75|7
1624487460000|2021-06-23 22:31:00|128.26|125.76|128.41|125.91|128.44|125.94|128.23|125.73|20
1624487470000|2021-06-23 22:31:10|128.42|125.92|128.36|125.86|128.45|125.95|128.36|125.86|17
1624487480000|2021-06-23 22:31:20|128.35|125.85|128.3|125.8|128.35|125.85|128.27|125.77|17
1624487490000|2021-06-23 22:31:30|128.28|125.78|128.28|125.78|128.31|125.81|128.27|125.77|15
1624487500000|2021-06-23 22:31:40|128.27|125.77|128.28|125.78|128.32|125.82|128.22|125.72|11
1624487510000|2021-06-23 22:31:50|128.31|125.81|128.31|125.81|128.34|125.84|128.29|125.79|11
1624487520000|2021-06-23 22:32:00|128.3|125.8|128.22|125.72|128.3|125.8|128.17|125.67|14
1624487530000|2021-06-23 22:32:10|128.25|125.75|128.16|125.66|128.27|125.77|128.14|125.64|18
1624487540000|2021-06-23 22:32:20|128.17|125.67|128.2|125.7|128.21|125.71|128.17|125.67|10
1624487550000|2021-06-23 22:32:30|128.23|125.73|128.18|125.68|128.23|125.73|128.15|125.65|12
1624487560000|2021-06-23 22:32:40|128.16|125.66|128.22|125.72|128.26|125.76|128.14|125.64|17
1624487570000|2021-06-23 22:32:50|128.21|125.71|128.23|125.73|128.23|125.73|128.17|125.67|15
1624487580000|2021-06-23 22:33:00|128.24|125.74|128.19|125.69|128.24|125.74|128.18|125.68|15
1624487590000|2021-06-23 22:33:10|128.2|125.7|128.26|125.76|128.26|125.76|128.18|125.68|12
1624487600000|2021-06-23 22:33:20|128.25|125.75|128.23|125.73|128.25|125.75|128.2|125.7|9
1624487610000|2021-06-23 22:33:30|128.22|125.72|128.15|125.65|128.25|125.75|128.15|125.65|10
1624487620000|2021-06-23 22:33:40|128.14|125.64|128.19|125.69|128.2|125.7|128.13|125.63|12
1624487630000|2021-06-23 22:33:50|128.21|125.71|128.23|125.73|128.28|125.78|128.21|125.71|13
1624487640000|2021-06-23 22:34:00|128.25|125.75|128.4|125.9|128.42|125.92|128.24|125.74|14
1624487650000|2021-06-23 22:34:10|128.42|125.92|128.44|125.94|128.47|125.97|128.4|125.9|15
1624487660000|2021-06-23 22:34:20|128.46|125.96|128.47|125.97|128.47|125.97|128.44|125.94|11
1624487670000|2021-06-23 22:34:30|128.46|125.96|128.44|125.94|128.5|126|128.4|125.9|16
1624487680000|2021-06-23 22:34:40|128.43|125.93|128.45|125.95|128.5|126|128.43|125.93|13
1624487690000|2021-06-23 22:34:50|128.44|125.94|128.34|125.84|128.45|125.95|128.33|125.83|15
1624487700000|2021-06-23 22:35:00|128.35|125.85|128.2|125.7|128.38|125.88|128.2|125.7|16
1624487710000|2021-06-23 22:35:10|128.21|125.71|128.22|125.72|128.25|125.75|128.2|125.7|15
1624487720000|2021-06-23 22:35:20|128.21|125.71|128.17|125.67|128.23|125.73|128.12|125.62|11
1624487730000|2021-06-23 22:35:30|128.16|125.66|128.12|125.62|128.16|125.66|128.1|125.6|10
1624487740000|2021-06-23 22:35:40|128.14|125.64|128.08|125.58|128.14|125.64|128.07|125.57|7
1624487750000|2021-06-23 22:35:50|128.07|125.57|128.13|125.63|128.14|125.64|128.06|125.56|14
1624487760000|2021-06-23 22:36:00|128.12|125.62|128.02|125.52|128.13|125.63|128.01|125.51|14
1624487770000|2021-06-23 22:36:10|128.01|125.51|128.01|125.51|128.01|125.51|127.99|125.49|10
1624487780000|2021-06-23 22:36:20|128|125.5|127.99|125.49|128|125.5|127.99|125.49|4
1624487790000|2021-06-23 22:36:30|127.98|125.48|127.98|125.48|127.98|125.48|127.96|125.46|4
1624487800000|2021-06-23 22:36:40|127.99|125.49|128.06|125.56|128.08|125.58|127.99|125.49|14
1624487810000|2021-06-23 22:36:50|128.05|125.55|128|125.5|128.05|125.55|127.99|125.49|12
1624487820000|2021-06-23 22:37:00|127.99|125.49|127.97|125.47|128.01|125.51|127.96|125.46|10
1624487830000|2021-06-23 22:37:10|127.96|125.46|128.06|125.56|128.07|125.57|127.96|125.46|10
1624487840000|2021-06-23 22:37:20|128.05|125.55|127.95|125.45|128.05|125.55|127.95|125.45|10
1624487850000|2021-06-23 22:37:30|127.96|125.46|127.97|125.47|128|125.5|127.96|125.46|13
1624487860000|2021-06-23 22:37:40|127.96|125.46|127.95|125.45|127.97|125.47|127.95|125.45|8
1624487870000|2021-06-23 22:37:50|127.96|125.46|127.92|125.42|127.96|125.46|127.92|125.42|7
1624487880000|2021-06-23 22:38:00|127.93|125.43|127.97|125.47|128.01|125.51|127.93|125.43|17
1624487890000|2021-06-23 22:38:10|127.99|125.49|127.99|125.49|128|125.5|127.98|125.48|14
1624487900000|2021-06-23 22:38:20|127.98|125.48|128.01|125.51|128.01|125.51|127.98|125.48|4
1624487910000|2021-06-23 22:38:30|128.04|125.54|128.1|125.6|128.12|125.62|128.04|125.54|8
1624487920000|2021-06-23 22:38:40|128.12|125.62|128.04|125.54|128.13|125.63|128.02|125.52|15
1624487930000|2021-06-23 22:38:50|128.03|125.53|128.02|125.52|128.03|125.53|128.02|125.52|2
1624487940000|2021-06-23 22:39:00|128.01|125.51|128|125.5|128.02|125.52|128|125.5|6
1624487950000|2021-06-23 22:39:10|127.98|125.48|127.96|125.46|127.98|125.48|127.95|125.45|7
1624487960000|2021-06-23 22:39:20|127.95|125.45|128.01|125.51|128.03|125.53|127.95|125.45|7
1624487970000|2021-06-23 22:39:30|128|125.5|128|125.5|128.01|125.51|127.99|125.49|15
1624487980000|2021-06-23 22:39:40|127.99|125.49|127.95|125.45|128.07|125.57|127.94|125.44|17
1624487990000|2021-06-23 22:39:50|127.96|125.46|128.03|125.53|128.03|125.53|127.93|125.43|12
1624488000000|2021-06-23 22:40:00|128.04|125.54|128.11|125.61|128.11|125.61|128.03|125.53|13
1624488010000|2021-06-23 22:40:10|128.1|125.6|128.11|125.61|128.11|125.61|128.09|125.59|6
1624488020000|2021-06-23 22:40:20|128.1|125.6|128.16|125.66|128.19|125.69|128.1|125.6|10
1624488030000|2021-06-23 22:40:30|128.15|125.65|128.09|125.59|128.16|125.66|128.08|125.58|15
1624488040000|2021-06-23 22:40:40|128.1|125.6|128.19|125.69|128.19|125.69|128.09|125.59|15
1624488050000|2021-06-23 22:40:50|128.2|125.7|128.13|125.63|128.21|125.71|128.13|125.63|13
1624488060000|2021-06-23 22:41:00|128.14|125.64|128.19|125.69|128.22|125.72|128.14|125.64|17
1624488070000|2021-06-23 22:41:10|128.2|125.7|128.2|125.7|128.22|125.72|128.19|125.69|12
1624488080000|2021-06-23 22:41:20|128.19|125.69|128.2|125.7|128.25|125.75|128.18|125.68|13
1624488090000|2021-06-23 22:41:30|128.19|125.69|128.19|125.69|128.25|125.75|128.17|125.67|15
1624488100000|2021-06-23 22:41:40|128.2|125.7|128.18|125.68|128.2|125.7|128.17|125.67|15
1624488110000|2021-06-23 22:41:50|128.19|125.69|128.2|125.7|128.24|125.74|128.19|125.69|10
1624488120000|2021-06-23 22:42:00|128.21|125.71|128.29|125.79|128.3|125.8|128.21|125.71|13
1624488130000|2021-06-23 22:42:10|128.3|125.8|128.31|125.81|128.31|125.81|128.28|125.78|7
1624488140000|2021-06-23 22:42:20|128.33|125.83|128.27|125.77|128.35|125.85|128.25|125.75|7
1624488150000|2021-06-23 22:42:30|128.26|125.76|128.25|125.75|128.27|125.77|128.22|125.72|13
1624488160000|2021-06-23 22:42:40|128.26|125.76|128.52|126.02|128.52|126.02|128.26|125.76|21
1624488170000|2021-06-23 22:42:50|128.51|126.01|128.44|125.94|128.57|126.07|128.44|125.94|25
1624488180000|2021-06-23 22:43:00|128.43|125.93|128.66|126.16|128.66|126.16|128.42|125.92|16
1624488190000|2021-06-23 22:43:10|128.65|126.15|128.72|126.22|128.73|126.23|128.65|126.15|16
1624488200000|2021-06-23 22:43:20|128.71|126.21|128.71|126.21|128.75|126.25|128.69|126.19|17
1624488210000|2021-06-23 22:43:30|128.7|126.2|128.58|126.08|128.73|126.23|128.58|126.08|21
1624488220000|2021-06-23 22:43:40|128.56|126.06|128.52|126.02|128.56|126.06|128.5|126|11
1624488230000|2021-06-23 22:43:50|128.51|126.01|128.53|126.03|128.56|126.06|128.51|126.01|12
1624488240000|2021-06-23 22:44:00|128.54|126.04|128.48|125.98|128.54|126.04|128.47|125.97|12
1624488250000|2021-06-23 22:44:10|128.46|125.96|128.47|125.97|128.49|125.99|128.46|125.96|10
1624488260000|2021-06-23 22:44:20|128.46|125.96|128.52|126.02|128.52|126.02|128.46|125.96|4
1624488270000|2021-06-23 22:44:30|128.55|126.05|128.57|126.07|128.63|126.13|128.54|126.04|17
1624488280000|2021-06-23 22:44:40|128.56|126.06|128.54|126.04|128.56|126.06|128.51|126.01|11
1624488290000|2021-06-23 22:44:50|128.55|126.05|128.44|125.94|128.55|126.05|128.44|125.94|16
1624488300000|2021-06-23 22:45:00|128.42|125.92|128.44|125.94|128.44|125.94|128.41|125.91|11
1624488310000|2021-06-23 22:45:10|128.45|125.95|128.46|125.96|128.48|125.98|128.43|125.93|11
1624488320000|2021-06-23 22:45:20|128.47|125.97|128.54|126.04|128.59|126.09|128.47|125.97|12
1624488330000|2021-06-23 22:45:30|128.55|126.05|128.48|125.98|128.55|126.05|128.46|125.96|10
1624488340000|2021-06-23 22:45:40|128.49|125.99|128.48|125.98|128.49|125.99|128.47|125.97|6
1624488350000|2021-06-23 22:45:50|128.46|125.96|128.48|125.98|128.49|125.99|128.44|125.94|8
1624488360000|2021-06-23 22:46:00|128.47|125.97|128.52|126.02|128.52|126.02|128.46|125.96|14
1624488370000|2021-06-23 22:46:10|128.51|126.01|128.53|126.03|128.53|126.03|128.5|126|11
1624488380000|2021-06-23 22:46:20|128.54|126.04|128.52|126.02|128.54|126.04|128.5|126|10
1624488390000|2021-06-23 22:46:30|128.53|126.03|128.56|126.06|128.59|126.09|128.52|126.02|14
1624488400000|2021-06-23 22:46:40|128.55|126.05|128.53|126.03|128.56|126.06|128.51|126.01|10
1624488410000|2021-06-23 22:46:50|128.52|126.02|128.46|125.96|128.52|126.02|128.43|125.93|15
1624488420000|2021-06-23 22:47:00|128.47|125.97|128.36|125.86|128.47|125.97|128.36|125.86|9
1624488430000|2021-06-23 22:47:10|128.35|125.85|128.34|125.84|128.37|125.87|128.32|125.82|12
1624488440000|2021-06-23 22:47:20|128.35|125.85|128.29|125.79|128.35|125.85|128.26|125.76|16
1624488450000|2021-06-23 22:47:30|128.28|125.78|128.31|125.81|128.35|125.85|128.28|125.78|13
1624488460000|2021-06-23 22:47:40|128.32|125.82|128.36|125.86|128.39|125.89|128.32|125.82|10
1624488470000|2021-06-23 22:47:50|128.37|125.87|128.34|125.84|128.39|125.89|128.34|125.84|14
1624488480000|2021-06-23 22:48:00|128.33|125.83|128.31|125.81|128.34|125.84|128.29|125.79|13
1624488490000|2021-06-23 22:48:10|128.3|125.8|128.26|125.76|128.31|125.81|128.26|125.76|10
1624488500000|2021-06-23 22:48:20|128.27|125.77|128.23|125.73|128.27|125.77|128.23|125.73|9
1624488510000|2021-06-23 22:48:30|128.24|125.74|128.18|125.68|128.25|125.75|128.17|125.67|13
1624488520000|2021-06-23 22:48:40|128.19|125.69|128.19|125.69|128.19|125.69|128.17|125.67|7
1624488530000|2021-06-23 22:48:50|128.18|125.68|128.25|125.75|128.29|125.79|128.18|125.68|17
1624488540000|2021-06-23 22:49:00|128.26|125.76|128.27|125.77|128.27|125.77|128.24|125.74|6
1624488550000|2021-06-23 22:49:10|128.26|125.76|128.3|125.8|128.3|125.8|128.26|125.76|10
1624488560000|2021-06-23 22:49:20|128.32|125.82|128.3|125.8|128.39|125.89|128.3|125.8|11
1624488570000|2021-06-23 22:49:30|128.32|125.82|128.26|125.76|128.32|125.82|128.26|125.76|10
1624488580000|2021-06-23 22:49:40|128.28|125.78|128.29|125.79|128.29|125.79|128.27|125.77|4
1624488590000|2021-06-23 22:49:50|128.28|125.78|128.32|125.82|128.32|125.82|128.28|125.78|8
1624488600000|2021-06-23 22:50:00|128.31|125.81|128.31|125.81|128.31|125.81|128.3|125.8|9
1624488610000|2021-06-23 22:50:10|128.3|125.8|128.32|125.82|128.32|125.82|128.3|125.8|11
1624488620000|2021-06-23 22:50:20|128.33|125.83|128.31|125.81|128.33|125.83|128.31|125.81|5
1624488630000|2021-06-23 22:50:30|128.32|125.82|128.28|125.78|128.32|125.82|128.28|125.78|4
1624488640000|2021-06-23 22:50:40|128.29|125.79|128.28|125.78|128.29|125.79|128.28|125.78|4
1624488650000|2021-06-23 22:50:50|128.27|125.77|128.34|125.84|128.36|125.86|128.27|125.77|10
1624488660000|2021-06-23 22:51:00|128.35|125.85|128.32|125.82|128.35|125.85|128.29|125.79|11
1624488670000|2021-06-23 22:51:10|128.34|125.84|128.34|125.84|128.34|125.84|128.32|125.82|7
1624488680000|2021-06-23 22:51:20|128.35|125.85|128.35|125.85|128.35|125.85|128.33|125.83|7
1624488690000|2021-06-23 22:51:30|128.34|125.84|128.43|125.93|128.43|125.93|128.34|125.84|18
1624488700000|2021-06-23 22:51:40|128.41|125.91|128.4|125.9|128.41|125.91|128.37|125.87|15
1624488710000|2021-06-23 22:51:50|128.42|125.92|128.42|125.92|128.43|125.93|128.41|125.91|12
1624488720000|2021-06-23 22:52:00|128.41|125.91|128.42|125.92|128.43|125.93|128.41|125.91|12
1624488730000|2021-06-23 22:52:10|128.43|125.93|128.42|125.92|128.43|125.93|128.41|125.91|12
1624488740000|2021-06-23 22:52:20|128.4|125.9|128.37|125.87|128.4|125.9|128.34|125.84|11
1624488750000|2021-06-23 22:52:30|128.36|125.86|128.33|125.83|128.36|125.86|128.33|125.83|10
1624488760000|2021-06-23 22:52:40|128.35|125.85|128.33|125.83|128.35|125.85|128.31|125.81|10
1624488770000|2021-06-23 22:52:50|128.34|125.84|128.36|125.86|128.37|125.87|128.34|125.84|11
1624488780000|2021-06-23 22:53:00|128.37|125.87|128.31|125.81|128.37|125.87|128.3|125.8|11
1624488790000|2021-06-23 22:53:10|128.3|125.8|128.34|125.84|128.35|125.85|128.3|125.8|8
1624488800000|2021-06-23 22:53:20|128.37|125.87|128.38|125.88|128.39|125.89|128.36|125.86|9
1624488810000|2021-06-23 22:53:30|128.39|125.89|128.42|125.92|128.42|125.92|128.37|125.87|11
1624488820000|2021-06-23 22:53:40|128.43|125.93|128.44|125.94|128.45|125.95|128.43|125.93|8
1624488830000|2021-06-23 22:53:50|128.45|125.95|128.46|125.96|128.46|125.96|128.45|125.95|4
1624488840000|2021-06-23 22:54:00|128.47|125.97|128.47|125.97|128.49|125.99|128.45|125.95|13
1624488850000|2021-06-23 22:54:10|128.48|125.98|128.43|125.93|128.48|125.98|128.43|125.93|13
1624488860000|2021-06-23 22:54:20|128.42|125.92|128.51|126.01|128.51|126.01|128.42|125.92|10
1624488870000|2021-06-23 22:54:30|128.52|126.02|128.59|126.09|128.59|126.09|128.52|126.02|9
1624488880000|2021-06-23 22:54:40|128.58|126.08|128.59|126.09|128.59|126.09|128.53|126.03|11
1624488890000|2021-06-23 22:54:50|128.63|126.13|128.72|126.22|128.73|126.23|128.63|126.13|14
1624488900000|2021-06-23 22:55:00|128.73|126.23|128.67|126.17|128.73|126.23|128.66|126.16|12
1624488910000|2021-06-23 22:55:10|128.65|126.15|128.65|126.15|128.66|126.16|128.62|126.12|13
1624488920000|2021-06-23 22:55:20|128.66|126.16|128.7|126.2|128.7|126.2|128.64|126.14|12
1624488930000|2021-06-23 22:55:30|128.69|126.19|128.67|126.17|128.7|126.2|128.66|126.16|9
1624488940000|2021-06-23 22:55:40|128.7|126.2|128.72|126.22|128.73|126.23|128.7|126.2|10
1624488950000|2021-06-23 22:55:50|128.7|126.2|128.67|126.17|128.73|126.23|128.67|126.17|13
1624488960000|2021-06-23 22:56:00|128.66|126.16|128.62|126.12|128.66|126.16|128.6|126.1|9
1624488970000|2021-06-23 22:56:10|128.61|126.11|128.66|126.16|128.68|126.18|128.61|126.11|17
1624488980000|2021-06-23 22:56:20|128.65|126.15|128.58|126.08|128.65|126.15|128.57|126.07|10
1624488990000|2021-06-23 22:56:30|128.59|126.09|128.62|126.12|128.62|126.12|128.59|126.09|15
1624489000000|2021-06-23 22:56:40|128.61|126.11|128.66|126.16|128.67|126.17|128.61|126.11|14
1624489010000|2021-06-23 22:56:50|128.65|126.15|128.63|126.13|128.66|126.16|128.63|126.13|13
1624489020000|2021-06-23 22:57:00|128.65|126.15|128.66|126.16|128.7|126.2|128.65|126.15|13
1624489030000|2021-06-23 22:57:10|128.65|126.15|128.63|126.13|128.65|126.15|128.61|126.11|7
1624489040000|2021-06-23 22:57:20|128.62|126.12|128.61|126.11|128.63|126.13|128.61|126.11|4
1624489050000|2021-06-23 22:57:30|128.6|126.1|128.58|126.08|128.6|126.1|128.58|126.08|3
1624489060000|2021-06-23 22:57:40|128.57|126.07|128.54|126.04|128.58|126.08|128.54|126.04|10
1624489070000|2021-06-23 22:57:50|128.55|126.05|128.58|126.08|128.59|126.09|128.55|126.05|10
1624489080000|2021-06-23 22:58:00|128.61|126.11|128.59|126.09|128.61|126.11|128.57|126.07|12
1624489090000|2021-06-23 22:58:10|128.6|126.1|128.59|126.09|128.6|126.1|128.59|126.09|8
1624489100000|2021-06-23 22:58:20|128.6|126.1|128.62|126.12|128.66|126.16|128.59|126.09|16
1624489110000|2021-06-23 22:58:30|128.63|126.13|128.61|126.11|128.65|126.15|128.61|126.11|11
1624489120000|2021-06-23 22:58:40|128.6|126.1|128.6|126.1|128.61|126.11|128.59|126.09|7
1624489130000|2021-06-23 22:58:50|128.61|126.11|128.63|126.13|128.65|126.15|128.61|126.11|13
1624489140000|2021-06-23 22:59:00|128.64|126.14|128.64|126.14|128.64|126.14|128.63|126.13|5
1624489150000|2021-06-23 22:59:10|128.63|126.13|128.64|126.14|128.64|126.14|128.62|126.12|6
1624489160000|2021-06-23 22:59:20|128.65|126.15|128.62|126.12|128.65|126.15|128.6|126.1|11
1624489170000|2021-06-23 22:59:30|128.61|126.11|128.62|126.12|128.64|126.14|128.61|126.11|6
1624489180000|2021-06-23 22:59:40|128.61|126.11|128.61|126.11|128.61|126.11|128.6|126.1|5
1624489190000|2021-06-23 22:59:50|128.62|126.12|128.6|126.1|128.62|126.12|128.59|126.09|5
1624489200000|2021-06-23 23:00:00|128.61|126.11|128.62|126.12|128.62|126.12|128.59|126.09|8
1624489210000|2021-06-23 23:00:10|128.61|126.11|128.56|126.06|128.61|126.11|128.54|126.04|17
1624489220000|2021-06-23 23:00:20|128.54|126.04|128.55|126.05|128.56|126.06|128.54|126.04|8
1624489230000|2021-06-23 23:00:30|128.56|126.06|128.49|125.99|128.56|126.06|128.49|125.99|10
1624489240000|2021-06-23 23:00:40|128.48|125.98|128.49|125.99|128.5|126|128.48|125.98|6
1624489250000|2021-06-23 23:00:50|128.48|125.98|128.37|125.87|128.49|125.99|128.37|125.87|12
1624489260000|2021-06-23 23:01:00|128.31|125.81|128.29|125.79|128.32|125.82|128.28|125.78|12
1624489270000|2021-06-23 23:01:10|128.28|125.78|128.26|125.76|128.29|125.79|128.23|125.73|15
1624489280000|2021-06-23 23:01:20|128.25|125.75|128.25|125.75|128.27|125.77|128.23|125.73|19
1624489290000|2021-06-23 23:01:30|128.24|125.74|128.22|125.72|128.25|125.75|128.22|125.72|15
1624489300000|2021-06-23 23:01:40|128.23|125.73|128.24|125.74|128.29|125.79|128.23|125.73|15
1624489310000|2021-06-23 23:01:50|128.25|125.75|128.27|125.77|128.28|125.78|128.22|125.72|12
1624489320000|2021-06-23 23:02:00|128.28|125.78|128.23|125.73|128.28|125.78|128.23|125.73|10
1624489330000|2021-06-23 23:02:10|128.22|125.72|128.27|125.77|128.28|125.78|128.22|125.72|11
1624489340000|2021-06-23 23:02:20|128.28|125.78|128.28|125.78|128.28|125.78|128.26|125.76|7
1624489350000|2021-06-23 23:02:30|128.29|125.79|128.31|125.81|128.31|125.81|128.29|125.79|9
1624489360000|2021-06-23 23:02:40|128.3|125.8|128.31|125.81|128.31|125.81|128.28|125.78|8
1624489370000|2021-06-23 23:02:50|128.3|125.8|128.31|125.81|128.32|125.82|128.29|125.79|10
1624489380000|2021-06-23 23:03:00|128.3|125.8|128.3|125.8|128.31|125.81|128.28|125.78|7
1624489390000|2021-06-23 23:03:10|128.28|125.78|128.3|125.8|128.31|125.81|128.28|125.78|13
1624489400000|2021-06-23 23:03:20|128.31|125.81|128.35|125.85|128.38|125.88|128.28|125.78|17
1624489410000|2021-06-23 23:03:30|128.34|125.84|128.45|125.95|128.45|125.95|128.33|125.83|13
1624489420000|2021-06-23 23:03:40|128.43|125.93|128.44|125.94|128.45|125.95|128.34|125.84|15
1624489430000|2021-06-23 23:03:50|128.45|125.95|128.45|125.95|128.49|125.99|128.43|125.93|12
1624489440000|2021-06-23 23:04:00|128.43|125.93|128.48|125.98|128.49|125.99|128.43|125.93|13
1624489450000|2021-06-23 23:04:10|128.49|125.99|128.55|126.05|128.55|126.05|128.49|125.99|14
1624489460000|2021-06-23 23:04:20|128.54|126.04|128.5|126|128.54|126.04|128.5|126|9
1624489470000|2021-06-23 23:04:30|128.51|126.01|128.47|125.97|128.51|126.01|128.47|125.97|14
1624489480000|2021-06-23 23:04:40|128.48|125.98|128.38|125.88|128.48|125.98|128.37|125.87|18
1624489490000|2021-06-23 23:04:50|128.37|125.87|128.35|125.85|128.38|125.88|128.33|125.83|10
1624489500000|2021-06-23 23:05:00|128.36|125.86|128.34|125.84|128.36|125.86|128.33|125.83|12
1624489510000|2021-06-23 23:05:10|128.35|125.85|128.3|125.8|128.36|125.86|128.29|125.79|8
1624489520000|2021-06-23 23:05:20|128.29|125.79|128.3|125.8|128.31|125.81|128.29|125.79|12
1624489530000|2021-06-23 23:05:30|128.31|125.81|128.3|125.8|128.31|125.81|128.29|125.79|10
1624489540000|2021-06-23 23:05:40|128.31|125.81|128.31|125.81|128.32|125.82|128.3|125.8|9
1624489550000|2021-06-23 23:05:50|128.3|125.8|128.32|125.82|128.32|125.82|128.29|125.79|12
1624489560000|2021-06-23 23:06:00|128.31|125.81|128.27|125.77|128.32|125.82|128.27|125.77|14
1624489570000|2021-06-23 23:06:10|128.28|125.78|128.27|125.77|128.28|125.78|128.27|125.77|6
1624489580000|2021-06-23 23:06:20|128.28|125.78|128.28|125.78|128.32|125.82|128.27|125.77|8
1624489590000|2021-06-23 23:06:30|128.27|125.77|128.21|125.71|128.28|125.78|128.21|125.71|8
1624489600000|2021-06-23 23:06:40|128.22|125.72|128.23|125.73|128.25|125.75|128.22|125.72|5
1624489610000|2021-06-23 23:06:50|128.24|125.74|128.21|125.71|128.25|125.75|128.21|125.71|12
1624489620000|2021-06-23 23:07:00|128.22|125.72|128.17|125.67|128.22|125.72|128.17|125.67|10
1624489630000|2021-06-23 23:07:10|128.18|125.68|128.21|125.71|128.21|125.71|128.17|125.67|8
1624489640000|2021-06-23 23:07:20|128.2|125.7|128.21|125.71|128.22|125.72|128.17|125.67|18
1624489650000|2021-06-23 23:07:30|128.2|125.7|128.12|125.62|128.21|125.71|128.11|125.61|13
1624489660000|2021-06-23 23:07:40|128.13|125.63|128.08|125.58|128.14|125.64|128.07|125.57|11
1624489670000|2021-06-23 23:07:50|128.09|125.59|128.12|125.62|128.14|125.64|128.08|125.58|10
1624489680000|2021-06-23 23:08:00|128.11|125.61|128.11|125.61|128.12|125.62|128.1|125.6|8
1624489690000|2021-06-23 23:08:10|128.1|125.6|128.06|125.56|128.11|125.61|128.06|125.56|14
1624489700000|2021-06-23 23:08:20|128.07|125.57|128.04|125.54|128.08|125.58|128.04|125.54|10
1624489710000|2021-06-23 23:08:30|128.03|125.53|128.02|125.52|128.03|125.53|128.02|125.52|2
1624489720000|2021-06-23 23:08:40|128.01|125.51|128.01|125.51|128.01|125.51|128.01|125.51|1
1624489740000|2021-06-23 23:09:00|128.02|125.52|128.01|125.51|128.05|125.55|128.01|125.51|12
1624489750000|2021-06-23 23:09:10|128.02|125.52|128.01|125.51|128.02|125.52|127.99|125.49|7
1624489760000|2021-06-23 23:09:20|127.99|125.49|127.98|125.48|128|125.5|127.98|125.48|4
1624489770000|2021-06-23 23:09:30|127.99|125.49|127.98|125.48|127.99|125.49|127.97|125.47|6
1624489780000|2021-06-23 23:09:40|127.99|125.49|127.98|125.48|127.99|125.49|127.98|125.48|6
1624489790000|2021-06-23 23:09:50|127.99|125.49|127.92|125.42|127.99|125.49|127.92|125.42|10
1624489800000|2021-06-23 23:10:00|127.91|125.41|127.93|125.43|127.94|125.44|127.91|125.41|8
1624489810000|2021-06-23 23:10:10|127.92|125.42|127.91|125.41|127.93|125.43|127.91|125.41|5
1624489820000|2021-06-23 23:10:20|127.92|125.42|127.93|125.43|127.93|125.43|127.91|125.41|8
1624489830000|2021-06-23 23:10:30|127.92|125.42|127.92|125.42|127.92|125.42|127.91|125.41|5
1624489840000|2021-06-23 23:10:40|127.93|125.43|127.96|125.46|127.96|125.46|127.93|125.43|9
1624489850000|2021-06-23 23:10:50|127.95|125.45|127.95|125.45|127.96|125.46|127.94|125.44|9
1624489860000|2021-06-23 23:11:00|127.96|125.46|127.94|125.44|127.96|125.46|127.93|125.43|5
1624489870000|2021-06-23 23:11:10|127.93|125.43|127.88|125.38|127.93|125.43|127.84|125.34|11
1624489880000|2021-06-23 23:11:20|127.87|125.37|127.82|125.32|127.9|125.4|127.82|125.32|14
1624489890000|2021-06-23 23:11:30|127.79|125.29|127.77|125.27|127.81|125.31|127.77|125.27|10
1624489900000|2021-06-23 23:11:40|127.78|125.28|127.7|125.2|127.78|125.28|127.7|125.2|16
1624489910000|2021-06-23 23:11:50|127.71|125.21|127.77|125.27|127.77|125.27|127.68|125.18|15
1624489920000|2021-06-23 23:12:00|127.75|125.25|127.75|125.25|127.78|125.28|127.74|125.24|12
1624489930000|2021-06-23 23:12:10|127.78|125.28|127.78|125.28|127.82|125.32|127.74|125.24|17
1624489940000|2021-06-23 23:12:20|127.74|125.24|127.72|125.22|127.78|125.28|127.72|125.22|13
1624489950000|2021-06-23 23:12:30|127.7|125.2|127.74|125.24|127.74|125.24|127.69|125.19|11
1624489960000|2021-06-23 23:12:40|127.76|125.26|127.76|125.26|127.78|125.28|127.75|125.25|12
1624489970000|2021-06-23 23:12:50|127.75|125.25|127.74|125.24|127.76|125.26|127.72|125.22|11
1624489980000|2021-06-23 23:13:00|127.73|125.23|127.72|125.22|127.76|125.26|127.72|125.22|11
1624489990000|2021-06-23 23:13:10|127.71|125.21|127.72|125.22|127.76|125.26|127.71|125.21|10
1624490000000|2021-06-23 23:13:20|127.71|125.21|127.72|125.22|127.72|125.22|127.71|125.21|6
1624490010000|2021-06-23 23:13:30|127.71|125.21|127.71|125.21|127.73|125.23|127.7|125.2|6
1624490020000|2021-06-23 23:13:40|127.72|125.22|127.73|125.23|127.75|125.25|127.71|125.21|13
1624490030000|2021-06-23 23:13:50|127.72|125.22|127.75|125.25|127.76|125.26|127.72|125.22|11
1624490040000|2021-06-23 23:14:00|127.76|125.26|127.72|125.22|127.76|125.26|127.72|125.22|11
1624490050000|2021-06-23 23:14:10|127.73|125.23|127.73|125.23|127.74|125.24|127.73|125.23|5
1624490060000|2021-06-23 23:14:20|127.74|125.24|127.73|125.23|127.75|125.25|127.71|125.21|9
1624490070000|2021-06-23 23:14:30|127.72|125.22|127.72|125.22|127.76|125.26|127.72|125.22|9
1624490080000|2021-06-23 23:14:40|127.73|125.23|127.75|125.25|127.75|125.25|127.73|125.23|3
1624490090000|2021-06-23 23:14:50|127.76|125.26|127.75|125.25|127.76|125.26|127.75|125.25|8
1624490100000|2021-06-23 23:15:00|127.74|125.24|127.86|125.36|127.86|125.36|127.74|125.24|17
1624490110000|2021-06-23 23:15:10|127.85|125.35|127.92|125.42|127.92|125.42|127.84|125.34|11
1624490120000|2021-06-23 23:15:20|127.93|125.43|127.98|125.48|127.99|125.49|127.92|125.42|8
1624490130000|2021-06-23 23:15:30|127.99|125.49|127.92|125.42|127.99|125.49|127.88|125.38|11
1624490140000|2021-06-23 23:15:40|127.93|125.43|127.92|125.42|127.96|125.46|127.91|125.41|16
1624490150000|2021-06-23 23:15:50|127.93|125.43|127.98|125.48|127.99|125.49|127.92|125.42|16
1624490160000|2021-06-23 23:16:00|127.99|125.49|127.98|125.48|128|125.5|127.93|125.43|17
1624490170000|2021-06-23 23:16:10|127.97|125.47|127.97|125.47|127.97|125.47|127.94|125.44|8
1624490180000|2021-06-23 23:16:20|127.96|125.46|128|125.5|128|125.5|127.96|125.46|7
1624490190000|2021-06-23 23:16:30|127.99|125.49|127.96|125.46|128.01|125.51|127.96|125.46|11
1624490200000|2021-06-23 23:16:40|127.97|125.47|127.97|125.47|127.98|125.48|127.96|125.46|12
1624490210000|2021-06-23 23:16:50|127.98|125.48|127.99|125.49|127.99|125.49|127.97|125.47|6
1624490220000|2021-06-23 23:17:00|127.98|125.48|128|125.5|128|125.5|127.96|125.46|9
1624490230000|2021-06-23 23:17:10|127.99|125.49|128|125.5|128|125.5|127.99|125.49|4
1624490240000|2021-06-23 23:17:20|127.99|125.49|128|125.5|128|125.5|127.99|125.49|2
1624490250000|2021-06-23 23:17:30|128.01|125.51|128.03|125.53|128.04|125.54|128.01|125.51|5
1624490260000|2021-06-23 23:17:40|128.01|125.51|128.11|125.61|128.12|125.62|127.96|125.46|14
1624490270000|2021-06-23 23:17:50|128.12|125.62|128.12|125.62|128.12|125.62|128.11|125.61|7
1624490280000|2021-06-23 23:18:00|128.11|125.61|128.13|125.63|128.14|125.64|128.09|125.59|10
1624490290000|2021-06-23 23:18:10|128.14|125.64|128.22|125.72|128.22|125.72|128.13|125.63|9
1624490300000|2021-06-23 23:18:20|128.23|125.73|128.23|125.73|128.24|125.74|128.23|125.73|5
1624490310000|2021-06-23 23:18:30|128.24|125.74|128.3|125.8|128.3|125.8|128.24|125.74|6
1624490320000|2021-06-23 23:18:40|128.29|125.79|128.3|125.8|128.31|125.81|128.28|125.78|8
1624490330000|2021-06-23 23:18:50|128.31|125.81|128.29|125.79|128.31|125.81|128.29|125.79|3
1624490340000|2021-06-23 23:19:00|128.3|125.8|128.23|125.73|128.3|125.8|128.23|125.73|14
1624490350000|2021-06-23 23:19:10|128.24|125.74|128.27|125.77|128.27|125.77|128.22|125.72|13
1624490360000|2021-06-23 23:19:20|128.26|125.76|128.28|125.78|128.28|125.78|128.26|125.76|8
1624490370000|2021-06-23 23:19:30|128.27|125.77|128.29|125.79|128.29|125.79|128.27|125.77|3
1624490380000|2021-06-23 23:19:40|128.31|125.81|128.39|125.89|128.42|125.92|128.31|125.81|13
1624490390000|2021-06-23 23:19:50|128.41|125.91|128.49|125.99|128.5|126|128.38|125.88|14
1624490400000|2021-06-23 23:20:00|128.5|126|128.49|125.99|128.51|126.01|128.48|125.98|9
1624490410000|2021-06-23 23:20:10|128.48|125.98|128.46|125.96|128.48|125.98|128.45|125.95|4
1624490420000|2021-06-23 23:20:20|128.45|125.95|128.4|125.9|128.45|125.95|128.38|125.88|12
1624490430000|2021-06-23 23:20:30|128.39|125.89|128.36|125.86|128.4|125.9|128.36|125.86|11
1624490440000|2021-06-23 23:20:40|128.35|125.85|128.36|125.86|128.37|125.87|128.34|125.84|11
1624490450000|2021-06-23 23:20:50|128.37|125.87|128.39|125.89|128.4|125.9|128.36|125.86|22
1624490460000|2021-06-23 23:21:00|128.38|125.88|128.36|125.86|128.39|125.89|128.35|125.85|11
1624490470000|2021-06-23 23:21:10|128.37|125.87|128.38|125.88|128.38|125.88|128.37|125.87|4
1624490480000|2021-06-23 23:21:20|128.37|125.87|128.36|125.86|128.37|125.87|128.36|125.86|2
1624490490000|2021-06-23 23:21:30|128.34|125.84|128.44|125.94|128.44|125.94|128.34|125.84|11
1624490500000|2021-06-23 23:21:40|128.45|125.95|128.45|125.95|128.46|125.96|128.45|125.95|3
1624490510000|2021-06-23 23:21:50|128.44|125.94|128.44|125.94|128.44|125.94|128.43|125.93|3
1624490520000|2021-06-23 23:22:00|128.43|125.93|128.55|126.05|128.55|126.05|128.43|125.93|14
1624490530000|2021-06-23 23:22:10|128.56|126.06|128.56|126.06|128.56|126.06|128.54|126.04|7
1624490540000|2021-06-23 23:22:20|128.55|126.05|128.64|126.14|128.64|126.14|128.55|126.05|15
1624490550000|2021-06-23 23:22:30|128.65|126.15|128.8|126.3|128.8|126.3|128.65|126.15|13
1624490560000|2021-06-23 23:22:40|128.81|126.31|128.72|126.22|128.81|126.31|128.72|126.22|12
1624490570000|2021-06-23 23:22:50|128.73|126.23|128.84|126.34|128.85|126.35|128.71|126.21|15
1624490580000|2021-06-23 23:23:00|128.83|126.33|128.84|126.34|128.85|126.35|128.82|126.32|10
1624490590000|2021-06-23 23:23:10|128.85|126.35|128.9|126.4|128.9|126.4|128.84|126.34|10
1624490600000|2021-06-23 23:23:20|128.89|126.39|128.93|126.43|128.94|126.44|128.89|126.39|10
1624490610000|2021-06-23 23:23:30|128.92|126.42|128.85|126.35|128.93|126.43|128.84|126.34|17
1624490620000|2021-06-23 23:23:40|128.84|126.34|128.75|126.25|128.84|126.34|128.73|126.23|12
1624490630000|2021-06-23 23:23:50|128.71|126.21|128.72|126.22|128.75|126.25|128.71|126.21|16
1624490640000|2021-06-23 23:24:00|128.73|126.23|128.73|126.23|128.75|126.25|128.72|126.22|8
1624490650000|2021-06-23 23:24:10|128.74|126.24|128.82|126.32|128.83|126.33|128.74|126.24|13
1624490660000|2021-06-23 23:24:20|128.83|126.33|128.92|126.42|128.94|126.44|128.83|126.33|16
1624490670000|2021-06-23 23:24:30|128.87|126.37|128.93|126.43|128.93|126.43|128.87|126.37|13
1624490680000|2021-06-23 23:24:40|128.94|126.44|129.02|126.52|129.03|126.53|128.91|126.41|14
1624490690000|2021-06-23 23:24:50|129.01|126.51|129.04|126.54|129.04|126.54|128.99|126.49|8
1624490700000|2021-06-23 23:25:00|129.02|126.52|128.96|126.46|129.02|126.52|128.93|126.43|14
1624490710000|2021-06-23 23:25:10|128.98|126.48|129|126.5|129|126.5|128.98|126.48|10
1624490720000|2021-06-23 23:25:20|128.99|126.49|128.92|126.42|129|126.5|128.92|126.42|14
1624490730000|2021-06-23 23:25:30|128.93|126.43|128.93|126.43|128.94|126.44|128.91|126.41|15
1624490740000|2021-06-23 23:25:40|128.92|126.42|128.97|126.47|129.01|126.51|128.92|126.42|14
1624490750000|2021-06-23 23:25:50|128.98|126.48|128.98|126.48|129.01|126.51|128.94|126.44|13
1624490760000|2021-06-23 23:26:00|128.97|126.47|128.96|126.46|128.98|126.48|128.95|126.45|9
1624490770000|2021-06-23 23:26:10|128.95|126.45|128.95|126.45|128.95|126.45|128.94|126.44|3
1624490780000|2021-06-23 23:26:20|128.94|126.44|128.96|126.46|128.97|126.47|128.94|126.44|7
1624490790000|2021-06-23 23:26:30|128.97|126.47|128.96|126.46|129|126.5|128.95|126.45|14
1624490800000|2021-06-23 23:26:40|128.97|126.47|128.96|126.46|128.98|126.48|128.95|126.45|11
1624490810000|2021-06-23 23:26:50|128.97|126.47|129.01|126.51|129.02|126.52|128.97|126.47|9
1624490820000|2021-06-23 23:27:00|129|126.5|128.95|126.45|129|126.5|128.94|126.44|11
1624490830000|2021-06-23 23:27:10|128.94|126.44|128.99|126.49|128.99|126.49|128.94|126.44|11
1624490840000|2021-06-23 23:27:20|129|126.5|129.02|126.52|129.03|126.53|128.99|126.49|6
1624490850000|2021-06-23 23:27:30|129.03|126.53|129.02|126.52|129.03|126.53|129.01|126.51|6
1624490860000|2021-06-23 23:27:40|129.01|126.51|129.25|126.75|129.26|126.76|129.01|126.51|22
1624490870000|2021-06-23 23:27:50|129.24|126.74|129.21|126.71|129.3|126.8|129.21|126.71|18
1624490880000|2021-06-23 23:28:00|129.19|126.69|129.2|126.7|129.2|126.7|129.04|126.54|20
1624490890000|2021-06-23 23:28:10|129.19|126.69|129.29|126.79|129.29|126.79|129.18|126.68|20
1624490900000|2021-06-23 23:28:20|129.3|126.8|129.34|126.84|129.39|126.89|129.28|126.78|16
1624490910000|2021-06-23 23:28:30|129.36|126.86|129.22|126.72|129.36|126.86|129.18|126.68|22
1624490920000|2021-06-23 23:28:40|129.2|126.7|129.17|126.67|129.21|126.71|129.17|126.67|16
1624490930000|2021-06-23 23:28:50|129.18|126.68|129.2|126.7|129.21|126.71|129.17|126.67|8
1624490940000|2021-06-23 23:29:00|129.19|126.69|129.17|126.67|129.19|126.69|129.15|126.65|10
1624490950000|2021-06-23 23:29:10|129.16|126.66|129.23|126.73|129.23|126.73|129.16|126.66|11
1624490960000|2021-06-23 23:29:20|129.24|126.74|129.25|126.75|129.25|126.75|129.19|126.69|13
1624490970000|2021-06-23 23:29:30|129.26|126.76|129.3|126.8|129.31|126.81|129.25|126.75|10
1624490980000|2021-06-23 23:29:40|129.29|126.79|129.3|126.8|129.31|126.81|129.29|126.79|8
1624490990000|2021-06-23 23:29:50|129.31|126.81|129.31|126.81|129.32|126.82|129.27|126.77|9
1624491000000|2021-06-23 23:30:00|129.3|126.8|129.2|126.7|129.3|126.8|129.18|126.68|18
1624491010000|2021-06-23 23:30:10|129.19|126.69|129.27|126.77|129.27|126.77|129.19|126.69|12
1624491020000|2021-06-23 23:30:20|129.29|126.79|129.2|126.7|129.3|126.8|129.16|126.66|21
1624491030000|2021-06-23 23:30:30|129.19|126.69|129.1|126.6|129.19|126.69|129.09|126.59|20
1624491040000|2021-06-23 23:30:40|129.12|126.62|129.19|126.69|129.19|126.69|129.12|126.62|13
1624491050000|2021-06-23 23:30:50|129.18|126.68|129.16|126.66|129.22|126.72|129.12|126.62|17
1624491060000|2021-06-23 23:31:00|129.15|126.65|129.17|126.67|129.19|126.69|129.14|126.64|16
1624491070000|2021-06-23 23:31:10|129.15|126.65|129.13|126.63|129.15|126.65|129.13|126.63|11
1624491080000|2021-06-23 23:31:20|129.14|126.64|129.17|126.67|129.18|126.68|129.14|126.64|13
1624491090000|2021-06-23 23:31:30|129.18|126.68|129.13|126.63|129.18|126.68|129.13|126.63|5
1624491100000|2021-06-23 23:31:40|129.14|126.64|129.08|126.58|129.17|126.67|129.08|126.58|11
1624491110000|2021-06-23 23:31:50|129.09|126.59|128.98|126.48|129.09|126.59|128.97|126.47|20
1624491120000|2021-06-23 23:32:00|128.97|126.47|128.91|126.41|129.03|126.53|128.91|126.41|12
1624491130000|2021-06-23 23:32:10|128.87|126.37|128.88|126.38|128.91|126.41|128.87|126.37|7
1624491140000|2021-06-23 23:32:20|128.89|126.39|128.8|126.3|128.89|126.39|128.77|126.27|10
1624491150000|2021-06-23 23:32:30|128.83|126.33|128.87|126.37|128.87|126.37|128.83|126.33|16
1624491160000|2021-06-23 23:32:40|128.85|126.35|128.81|126.31|128.85|126.35|128.8|126.3|15
1624491170000|2021-06-23 23:32:50|128.82|126.32|128.87|126.37|128.89|126.39|128.82|126.32|13
1624491180000|2021-06-23 23:33:00|128.91|126.41|128.91|126.41|128.91|126.41|128.87|126.37|12
1624491190000|2021-06-23 23:33:10|128.9|126.4|128.96|126.46|128.96|126.46|128.9|126.4|15
1624491200000|2021-06-23 23:33:20|128.94|126.44|129.07|126.57|129.07|126.57|128.94|126.44|15
1624491210000|2021-06-23 23:33:30|129.08|126.58|129.09|126.59|129.1|126.6|129.06|126.56|14
1624491220000|2021-06-23 23:33:40|129.08|126.58|129.03|126.53|129.1|126.6|129.03|126.53|13
1624491230000|2021-06-23 23:33:50|129.02|126.52|129.1|126.6|129.13|126.63|129|126.5|17
1624491240000|2021-06-23 23:34:00|129.11|126.61|129.25|126.75|129.26|126.76|129.11|126.61|18
1624491250000|2021-06-23 23:34:10|129.24|126.74|129.33|126.83|129.35|126.85|129.24|126.74|14
1624491260000|2021-06-23 23:34:20|129.35|126.85|129.41|126.91|129.47|126.97|129.35|126.85|20
1624491270000|2021-06-23 23:34:30|129.46|126.96|129.51|127.01|129.51|127.01|129.43|126.93|13
1624491280000|2021-06-23 23:34:40|129.48|126.98|129.57|127.07|129.58|127.08|129.45|126.95|14
1624491290000|2021-06-23 23:34:50|129.56|127.06|129.56|127.06|129.57|127.07|129.54|127.04|8
1624491300000|2021-06-23 23:35:00|129.55|127.05|129.37|126.87|129.55|127.05|129.36|126.86|18
1624491310000|2021-06-23 23:35:10|129.36|126.86|129.31|126.81|129.36|126.86|129.31|126.81|14
1624491320000|2021-06-23 23:35:20|129.33|126.83|129.4|126.9|129.41|126.91|129.32|126.82|14
1624491330000|2021-06-23 23:35:30|129.39|126.89|129.43|126.93|129.43|126.93|129.35|126.85|13
1624491340000|2021-06-23 23:35:40|129.42|126.92|129.48|126.98|129.49|126.99|129.4|126.9|12
1624491350000|2021-06-23 23:35:50|129.5|127|129.56|127.06|129.56|127.06|129.49|126.99|13
1624491360000|2021-06-23 23:36:00|129.55|127.05|129.46|126.96|129.55|127.05|129.46|126.96|16
1624491370000|2021-06-23 23:36:10|129.47|126.97|129.42|126.92|129.47|126.97|129.4|126.9|10
1624491380000|2021-06-23 23:36:20|129.43|126.93|129.44|126.94|129.44|126.94|129.42|126.92|10
1624491390000|2021-06-23 23:36:30|129.45|126.95|129.44|126.94|129.45|126.95|129.43|126.93|4
1624491400000|2021-06-23 23:36:40|129.45|126.95|129.44|126.94|129.45|126.95|129.43|126.93|4
1624491410000|2021-06-23 23:36:50|129.45|126.95|129.42|126.92|129.45|126.95|129.41|126.91|11
1624491420000|2021-06-23 23:37:00|129.41|126.91|129.53|127.03|129.54|127.04|129.41|126.91|14
1624491430000|2021-06-23 23:37:10|129.55|127.05|129.48|126.98|129.55|127.05|129.48|126.98|18
1624491440000|2021-06-23 23:37:20|129.49|126.99|129.41|126.91|129.51|127.01|129.4|126.9|13
1624491450000|2021-06-23 23:37:30|129.42|126.92|129.37|126.87|129.44|126.94|129.37|126.87|18
1624491460000|2021-06-23 23:37:40|129.38|126.88|129.41|126.91|129.45|126.95|129.38|126.88|9
1624491470000|2021-06-23 23:37:50|129.4|126.9|129.47|126.97|129.47|126.97|129.38|126.88|14
1624491480000|2021-06-23 23:38:00|129.5|127|129.46|126.96|129.5|127|129.45|126.95|17
1624491490000|2021-06-23 23:38:10|129.47|126.97|129.5|127|129.5|127|129.44|126.94|13
1624491500000|2021-06-23 23:38:20|129.55|127.05|129.58|127.08|129.58|127.08|129.53|127.03|14
1624491510000|2021-06-23 23:38:30|129.57|127.07|129.62|127.12|129.62|127.12|129.57|127.07|18
1624491520000|2021-06-23 23:38:40|129.61|127.11|129.55|127.05|129.61|127.11|129.54|127.04|12
1624491530000|2021-06-23 23:38:50|129.56|127.06|129.5|127|129.57|127.07|129.5|127|12
1624491540000|2021-06-23 23:39:00|129.51|127.01|129.56|127.06|129.59|127.09|129.49|126.99|18
1624491550000|2021-06-23 23:39:10|129.57|127.07|129.57|127.07|129.61|127.11|129.56|127.06|9
1624491560000|2021-06-23 23:39:20|129.58|127.08|129.6|127.1|129.6|127.1|129.56|127.06|11
1624491570000|2021-06-23 23:39:30|129.58|127.08|129.62|127.12|129.62|127.12|129.58|127.08|12
1624491580000|2021-06-23 23:39:40|129.61|127.11|129.61|127.11|129.61|127.11|129.59|127.09|6
1624491590000|2021-06-23 23:39:50|129.6|127.1|129.62|127.12|129.62|127.12|129.59|127.09|7
1624491600000|2021-06-23 23:40:00|129.61|127.11|129.48|126.98|129.61|127.11|129.46|126.96|18
1624491610000|2021-06-23 23:40:10|129.47|126.97|129.52|127.02|129.52|127.02|129.47|126.97|11
1624491620000|2021-06-23 23:40:20|129.51|127.01|129.58|127.08|129.59|127.09|129.51|127.01|13
1624491630000|2021-06-23 23:40:30|129.59|127.09|129.6|127.1|129.61|127.11|129.56|127.06|17
1624491640000|2021-06-23 23:40:40|129.59|127.09|129.61|127.11|129.64|127.14|129.59|127.09|9
1624491650000|2021-06-23 23:40:50|129.66|127.16|129.67|127.17|129.67|127.17|129.59|127.09|16
1624491660000|2021-06-23 23:41:00|129.68|127.18|129.7|127.2|129.71|127.21|129.59|127.09|19
1624491670000|2021-06-23 23:41:10|129.69|127.19|129.64|127.14|129.7|127.2|129.64|127.14|14
1624491680000|2021-06-23 23:41:20|129.65|127.15|129.65|127.15|129.67|127.17|129.62|127.12|13
1624491690000|2021-06-23 23:41:30|129.66|127.16|129.62|127.12|129.68|127.18|129.61|127.11|14
1624491700000|2021-06-23 23:41:40|129.63|127.13|129.68|127.18|129.68|127.18|129.61|127.11|10
1624491710000|2021-06-23 23:41:50|129.69|127.19|129.62|127.12|129.69|127.19|129.62|127.12|17
1624491720000|2021-06-23 23:42:00|129.63|127.13|129.64|127.14|129.64|127.14|129.61|127.11|11
1624491740000|2021-06-23 23:42:20|129.65|127.15|129.65|127.15|129.67|127.17|129.65|127.15|9
1624491750000|2021-06-23 23:42:30|129.66|127.16|129.76|127.26|129.76|127.26|129.65|127.15|13
1624491760000|2021-06-23 23:42:40|129.74|127.24|129.92|127.42|129.92|127.42|129.74|127.24|16
1624491770000|2021-06-23 23:42:50|129.93|127.43|129.9|127.4|129.93|127.43|129.87|127.37|12
1624491780000|2021-06-23 23:43:00|129.91|127.41|129.85|127.35|129.94|127.44|129.85|127.35|14
1624491790000|2021-06-23 23:43:10|129.86|127.36|129.85|127.35|129.87|127.37|129.8|127.3|17
1624491800000|2021-06-23 23:43:20|129.87|127.37|129.91|127.41|129.93|127.43|129.85|127.35|14
1624491810000|2021-06-23 23:43:30|129.89|127.39|129.91|127.41|129.93|127.43|129.89|127.39|18
1624491820000|2021-06-23 23:43:40|129.92|127.42|129.89|127.39|129.93|127.43|129.88|127.38|10
1624491830000|2021-06-23 23:43:50|129.9|127.4|129.9|127.4|129.9|127.4|129.87|127.37|11
1624491840000|2021-06-23 23:44:00|129.89|127.39|129.92|127.42|129.95|127.45|129.87|127.37|15
1624491850000|2021-06-23 23:44:10|129.94|127.44|129.95|127.45|129.96|127.46|129.93|127.43|10
1624491860000|2021-06-23 23:44:20|129.94|127.44|129.94|127.44|129.96|127.46|129.94|127.44|9
1624491870000|2021-06-23 23:44:30|129.95|127.45|129.94|127.44|129.96|127.46|129.94|127.44|12
1624491880000|2021-06-23 23:44:40|129.93|127.43|129.88|127.38|129.93|127.43|129.88|127.38|17
1624491890000|2021-06-23 23:44:50|129.87|127.37|129.9|127.4|129.91|127.41|129.87|127.37|14
1624491900000|2021-06-23 23:45:00|129.89|127.39|129.88|127.38|129.89|127.39|129.85|127.35|13
1624491910000|2021-06-23 23:45:10|129.87|127.37|129.84|127.34|129.88|127.38|129.81|127.31|11
1624491920000|2021-06-23 23:45:20|129.81|127.31|129.82|127.32|129.82|127.32|129.81|127.31|2
1624491930000|2021-06-23 23:45:30|129.8|127.3|129.82|127.32|129.82|127.32|129.78|127.28|9
1624491940000|2021-06-23 23:45:40|129.85|127.35|129.78|127.28|129.86|127.36|129.77|127.27|12
1624491950000|2021-06-23 23:45:50|129.77|127.27|129.77|127.27|129.78|127.28|129.76|127.26|13
1624491960000|2021-06-23 23:46:00|129.76|127.26|129.77|127.27|129.77|127.27|129.74|127.24|8
1624491970000|2021-06-23 23:46:10|129.74|127.24|129.77|127.27|129.77|127.27|129.74|127.24|8
1624491980000|2021-06-23 23:46:20|129.76|127.26|129.74|127.24|129.76|127.26|129.74|127.24|4
1624491990000|2021-06-23 23:46:30|129.73|127.23|129.69|127.19|129.74|127.24|129.68|127.18|10
1624492000000|2021-06-23 23:46:40|129.68|127.18|129.63|127.13|129.69|127.19|129.63|127.13|15
1624492010000|2021-06-23 23:46:50|129.65|127.15|129.72|127.22|129.72|127.22|129.62|127.12|16
1624492020000|2021-06-23 23:47:00|129.73|127.23|129.72|127.22|129.73|127.23|129.71|127.21|10
1624492030000|2021-06-23 23:47:10|129.73|127.23|129.67|127.17|129.73|127.23|129.67|127.17|9
1624492040000|2021-06-23 23:47:20|129.68|127.18|129.72|127.22|129.72|127.22|129.67|127.17|8
1624492050000|2021-06-23 23:47:30|129.69|127.19|129.67|127.17|129.73|127.23|129.67|127.17|13
1624492060000|2021-06-23 23:47:40|129.66|127.16|129.64|127.14|129.66|127.16|129.64|127.14|9
1624492070000|2021-06-23 23:47:50|129.63|127.13|129.57|127.07|129.64|127.14|129.57|127.07|14
1624492080000|2021-06-23 23:48:00|129.58|127.08|129.65|127.15|129.65|127.15|129.58|127.08|7
1624492090000|2021-06-23 23:48:10|129.67|127.17|129.72|127.22|129.73|127.23|129.66|127.16|13
1624492100000|2021-06-23 23:48:20|129.71|127.21|129.66|127.16|129.74|127.24|129.66|127.16|12
1624492110000|2021-06-23 23:48:30|129.69|127.19|129.68|127.18|129.69|127.19|129.68|127.18|8
1624492120000|2021-06-23 23:48:40|129.69|127.19|129.68|127.18|129.7|127.2|129.66|127.16|13
1624492130000|2021-06-23 23:48:50|129.7|127.2|129.65|127.15|129.7|127.2|129.64|127.14|12
1624492140000|2021-06-23 23:49:00|129.64|127.14|129.7|127.2|129.71|127.21|129.63|127.13|14
1624492150000|2021-06-23 23:49:10|129.69|127.19|129.75|127.25|129.75|127.25|129.69|127.19|10
1624492160000|2021-06-23 23:49:20|129.78|127.28|129.82|127.32|129.83|127.33|129.77|127.27|15
1624492170000|2021-06-23 23:49:30|129.83|127.33|129.85|127.35|129.9|127.4|129.83|127.33|11
1624492180000|2021-06-23 23:49:40|129.9|127.4|129.9|127.4|129.91|127.41|129.89|127.39|9
1624492190000|2021-06-23 23:49:50|129.89|127.39|129.91|127.41|129.91|127.41|129.87|127.37|7
1624492200000|2021-06-23 23:50:00|129.9|127.4|129.89|127.39|129.9|127.4|129.85|127.35|15
1624492210000|2021-06-23 23:50:10|129.88|127.38|129.92|127.42|129.92|127.42|129.87|127.37|18
1624492220000|2021-06-23 23:50:20|129.89|127.39|129.9|127.4|129.91|127.41|129.87|127.37|12
1624492230000|2021-06-23 23:50:30|129.91|127.41|129.93|127.43|129.95|127.45|129.89|127.39|12
1624492240000|2021-06-23 23:50:40|129.96|127.46|130.23|127.73|130.23|127.73|129.96|127.46|18
1624492250000|2021-06-23 23:50:50|130.22|127.72|130.17|127.67|130.23|127.73|130.14|127.64|20
1624492260000|2021-06-23 23:51:00|130.16|127.66|130.07|127.57|130.16|127.66|130.06|127.56|13
1624492270000|2021-06-23 23:51:10|130.08|127.58|130.09|127.59|130.11|127.61|130.07|127.57|14
1624492280000|2021-06-23 23:51:20|130.08|127.58|130.08|127.58|130.11|127.61|130.07|127.57|20
1624492290000|2021-06-23 23:51:30|130.1|127.6|130.09|127.59|130.1|127.6|130.08|127.58|10
1624492300000|2021-06-23 23:51:40|130.1|127.6|130.13|127.63|130.17|127.67|130.1|127.6|14
1624492310000|2021-06-23 23:51:50|130.12|127.62|130.09|127.59|130.17|127.67|130.09|127.59|18
1624492320000|2021-06-23 23:52:00|130.08|127.58|130.07|127.57|130.09|127.59|130.06|127.56|8
1624492330000|2021-06-23 23:52:10|130.06|127.56|130.07|127.57|130.09|127.59|130.06|127.56|8
1624492340000|2021-06-23 23:52:20|130.06|127.56|130.01|127.51|130.06|127.56|130|127.5|11
1624492350000|2021-06-23 23:52:30|129.98|127.48|129.96|127.46|130.01|127.51|129.96|127.46|16
1624492360000|2021-06-23 23:52:40|129.98|127.48|129.96|127.46|130.01|127.51|129.95|127.45|11
1624492370000|2021-06-23 23:52:50|129.94|127.44|129.98|127.48|129.98|127.48|129.94|127.44|12
1624492380000|2021-06-23 23:53:00|129.97|127.47|129.94|127.44|129.98|127.48|129.94|127.44|5
1624492390000|2021-06-23 23:53:10|129.92|127.42|129.97|127.47|129.97|127.47|129.92|127.42|4
1624492400000|2021-06-23 23:53:20|129.99|127.49|129.99|127.49|130|127.5|129.98|127.48|7
1624492410000|2021-06-23 23:53:30|129.98|127.48|129.98|127.48|129.99|127.49|129.98|127.48|5
1624492420000|2021-06-23 23:53:40|129.99|127.49|129.94|127.44|130|127.5|129.94|127.44|8
1624492430000|2021-06-23 23:53:50|129.95|127.45|129.97|127.47|129.98|127.48|129.94|127.44|12
1624492440000|2021-06-23 23:54:00|129.96|127.46|129.99|127.49|130.01|127.51|129.96|127.46|9
1624492450000|2021-06-23 23:54:10|129.98|127.48|129.99|127.49|129.99|127.49|129.97|127.47|7
1624492460000|2021-06-23 23:54:20|130|127.5|129.99|127.49|130.01|127.51|129.99|127.49|10
1624492470000|2021-06-23 23:54:30|130.01|127.51|130.17|127.67|130.17|127.67|130.01|127.51|12
1624492480000|2021-06-23 23:54:40|130.14|127.64|130.15|127.65|130.16|127.66|130.14|127.64|14
1624492490000|2021-06-23 23:54:50|130.14|127.64|130.11|127.61|130.14|127.64|130.09|127.59|10
1624492500000|2021-06-23 23:55:00|130.1|127.6|130.07|127.57|130.1|127.6|130.07|127.57|4
1624492510000|2021-06-23 23:55:10|130.08|127.58|130.07|127.57|130.08|127.58|130.06|127.56|3
1624492520000|2021-06-23 23:55:20|130.06|127.56|130.08|127.58|130.09|127.59|130.05|127.55|15
1624492530000|2021-06-23 23:55:30|130.07|127.57|130.09|127.59|130.1|127.6|130.07|127.57|11
1624492540000|2021-06-23 23:55:40|130.1|127.6|130.1|127.6|130.12|127.62|130.08|127.58|10
1624492550000|2021-06-23 23:55:50|130.11|127.61|130.09|127.59|130.12|127.62|130.09|127.59|9
1624492560000|2021-06-23 23:56:00|130.08|127.58|130.07|127.57|130.08|127.58|130.05|127.55|13
1624492570000|2021-06-23 23:56:10|130.06|127.56|130.14|127.64|130.15|127.65|130.06|127.56|9
1624492580000|2021-06-23 23:56:20|130.13|127.63|130.13|127.63|130.14|127.64|130.11|127.61|10
1624492590000|2021-06-23 23:56:30|130.14|127.64|130.13|127.63|130.14|127.64|130.11|127.61|8
1624492600000|2021-06-23 23:56:40|130.12|127.62|130.17|127.67|130.19|127.69|130.12|127.62|6
1624492610000|2021-06-23 23:56:50|130.18|127.68|130.14|127.64|130.18|127.68|130.13|127.63|10
1624492620000|2021-06-23 23:57:00|130.13|127.63|130.14|127.64|130.14|127.64|130.12|127.62|8
1624492630000|2021-06-23 23:57:10|130.12|127.62|130.19|127.69|130.2|127.7|130.12|127.62|13
1624492640000|2021-06-23 23:57:20|130.18|127.68|130.19|127.69|130.21|127.71|130.18|127.68|8
1624492650000|2021-06-23 23:57:30|130.2|127.7|130.15|127.65|130.2|127.7|130.14|127.64|11
1624492660000|2021-06-23 23:57:40|130.14|127.64|130.15|127.65|130.17|127.67|130.14|127.64|10
1624492670000|2021-06-23 23:57:50|130.16|127.66|130.14|127.64|130.17|127.67|130.14|127.64|14
1624492680000|2021-06-23 23:58:00|130.15|127.65|130.17|127.67|130.18|127.68|130.14|127.64|12
1624492690000|2021-06-23 23:58:10|130.16|127.66|130.15|127.65|130.18|127.68|130.15|127.65|9
1624492700000|2021-06-23 23:58:20|130.14|127.64|130.1|127.6|130.14|127.64|130.1|127.6|11
1624492710000|2021-06-23 23:58:30|130.12|127.62|130.11|127.61|130.12|127.62|130.08|127.58|9
1624492720000|2021-06-23 23:58:40|130.12|127.62|130.11|127.61|130.12|127.62|130.11|127.61|2
1624492730000|2021-06-23 23:58:50|130.1|127.6|130.13|127.63|130.14|127.64|130.09|127.59|6
1624492740000|2021-06-23 23:59:00|130.14|127.64|130.14|127.64|130.15|127.65|130.11|127.61|12
1624492750000|2021-06-23 23:59:10|130.15|127.65|130.2|127.7|130.21|127.71|130.13|127.63|14
1624492760000|2021-06-23 23:59:20|130.23|127.73|130.24|127.74|130.26|127.76|130.23|127.73|7
1624492770000|2021-06-23 23:59:30|130.25|127.75|130.27|127.77|130.28|127.78|130.25|127.75|14
1624492780000|2021-06-23 23:59:40|130.26|127.76|130.25|127.75|130.27|127.77|130.25|127.75|12
1624492790000|2021-06-23 23:59:50|130.23|127.73|130.39|127.89|130.39|127.89|130.22|127.72|17
1624492800000|2021-06-24 00:00:00|130.4|127.9|130.46|127.96|130.47|127.97|130.38|127.88|15
1624492810000|2021-06-24 00:00:10|130.48|127.98|130.59|128.09|130.6|128.1|130.48|127.98|13
1624492820000|2021-06-24 00:00:20|130.57|128.07|130.25|127.75|130.57|128.07|130.23|127.73|20
1624492830000|2021-06-24 00:00:30|130.23|127.73|130.17|127.67|130.23|127.73|130.14|127.64|13
1624492840000|2021-06-24 00:00:40|130.21|127.71|130.32|127.82|130.35|127.85|130.15|127.65|18
1624492850000|2021-06-24 00:00:50|130.33|127.83|130.5|128|130.5|128|130.3|127.8|21
1624492860000|2021-06-24 00:01:00|130.49|127.99|130.57|128.07|130.57|128.07|130.47|127.97|17
1624492870000|2021-06-24 00:01:10|130.59|128.09|130.9|128.4|130.9|128.4|130.59|128.09|16
1624492880000|2021-06-24 00:01:20|130.91|128.41|130.95|128.45|131.26|128.76|130.91|128.41|21
1624492890000|2021-06-24 00:01:30|130.92|128.42|131.06|128.56|131.07|128.57|130.73|128.23|20
1624492900000|2021-06-24 00:01:40|131.05|128.55|130.95|128.45|131.26|128.76|130.89|128.39|20
1624492910000|2021-06-24 00:01:50|130.94|128.44|130.94|128.44|131.04|128.54|130.92|128.42|21
1624492920000|2021-06-24 00:02:00|130.91|128.41|131.02|128.52|131.02|128.52|130.81|128.31|21
1624492930000|2021-06-24 00:02:10|131.06|128.56|130.98|128.48|131.08|128.58|130.97|128.47|21
1624492940000|2021-06-24 00:02:20|130.99|128.49|130.77|128.27|130.99|128.49|130.77|128.27|20
1624492950000|2021-06-24 00:02:30|130.76|128.26|130.62|128.12|130.82|128.32|130.58|128.08|23
1624492960000|2021-06-24 00:02:40|130.59|128.09|130.54|128.04|130.62|128.12|130.47|127.97|27
1624492970000|2021-06-24 00:02:50|130.57|128.07|130.42|127.92|130.6|128.1|130.4|127.9|19
1624492980000|2021-06-24 00:03:00|130.41|127.91|130.35|127.85|130.49|127.99|130.33|127.83|19
1624492990000|2021-06-24 00:03:10|130.33|127.83|130.44|127.94|130.49|127.99|130.33|127.83|20
1624493000000|2021-06-24 00:03:20|130.42|127.92|130.4|127.9|130.45|127.95|130.38|127.88|19
1624493010000|2021-06-24 00:03:30|130.35|127.85|130.33|127.83|130.4|127.9|130.33|127.83|16
1624493020000|2021-06-24 00:03:40|130.29|127.79|130.2|127.7|130.3|127.8|130.18|127.68|20
1624493030000|2021-06-24 00:03:50|130.19|127.69|130.28|127.78|130.29|127.79|130.16|127.66|13
1624493040000|2021-06-24 00:04:00|130.26|127.76|130.29|127.79|130.29|127.79|130.26|127.76|18
1624493050000|2021-06-24 00:04:10|130.3|127.8|130.32|127.82|130.36|127.86|130.3|127.8|17
1624493060000|2021-06-24 00:04:20|130.31|127.81|130.35|127.85|130.35|127.85|130.31|127.81|14
1624493070000|2021-06-24 00:04:30|130.36|127.86|130.34|127.84|130.38|127.88|130.31|127.81|15
1624493080000|2021-06-24 00:04:40|130.33|127.83|130.41|127.91|130.41|127.91|130.31|127.81|19
1624493090000|2021-06-24 00:04:50|130.4|127.9|130.34|127.84|130.41|127.91|130.34|127.84|10
1624493100000|2021-06-24 00:05:00|130.33|127.83|130.18|127.68|130.34|127.84|130.18|127.68|23
1624493110000|2021-06-24 00:05:10|130.17|127.67|130.26|127.76|130.26|127.76|130.16|127.66|22
1624493120000|2021-06-24 00:05:20|130.25|127.75|130.12|127.62|130.25|127.75|130.11|127.61|19
1624493130000|2021-06-24 00:05:30|130.11|127.61|129.87|127.37|130.12|127.62|129.86|127.36|20
1624493140000|2021-06-24 00:05:40|129.86|127.36|129.83|127.33|129.86|127.36|129.82|127.32|9
1624493150000|2021-06-24 00:05:50|129.82|127.32|129.84|127.34|129.84|127.34|129.79|127.29|14
1624493160000|2021-06-24 00:06:00|129.86|127.36|129.95|127.45|129.95|127.45|129.86|127.36|18
1624493170000|2021-06-24 00:06:10|129.93|127.43|130|127.5|130.05|127.55|129.92|127.42|17
1624493180000|2021-06-24 00:06:20|129.99|127.49|130.08|127.58|130.1|127.6|129.97|127.47|16
1624493190000|2021-06-24 00:06:30|130.09|127.59|130.26|127.76|130.26|127.76|130.02|127.52|21
1624493200000|2021-06-24 00:06:40|130.25|127.75|130.1|127.6|130.25|127.75|130.09|127.59|20
1624493210000|2021-06-24 00:06:50|130.09|127.59|130.1|127.6|130.12|127.62|130.05|127.55|18
1624493220000|2021-06-24 00:07:00|130.11|127.61|130|127.5|130.11|127.61|129.98|127.48|14
1624493230000|2021-06-24 00:07:10|130.01|127.51|129.9|127.4|130.08|127.58|129.9|127.4|21
1624493240000|2021-06-24 00:07:20|129.92|127.42|129.89|127.39|129.93|127.43|129.88|127.38|14
1624493250000|2021-06-24 00:07:30|129.91|127.41|130.03|127.53|130.03|127.53|129.91|127.41|21
1624493260000|2021-06-24 00:07:40|130.04|127.54|130.09|127.59|130.11|127.61|130.03|127.53|17
1624493270000|2021-06-24 00:07:50|130.1|127.6|130.18|127.68|130.19|127.69|130.1|127.6|21
1624493280000|2021-06-24 00:08:00|130.17|127.67|130.14|127.64|130.23|127.73|130.13|127.63|17
1624493290000|2021-06-24 00:08:10|130.13|127.63|130.17|127.67|130.21|127.71|130.05|127.55|14
1624493300000|2021-06-24 00:08:20|130.18|127.68|130.03|127.53|130.18|127.68|130.01|127.51|18
1624493310000|2021-06-24 00:08:30|130.04|127.54|130.12|127.62|130.19|127.69|130.04|127.54|21
1624493320000|2021-06-24 00:08:40|130.11|127.61|130.27|127.77|130.34|127.84|130.11|127.61|20
1624493330000|2021-06-24 00:08:50|130.3|127.8|130.28|127.78|130.31|127.81|130.19|127.69|19
1624493340000|2021-06-24 00:09:00|130.27|127.77|130.28|127.78|130.31|127.81|130.2|127.7|20
1624493350000|2021-06-24 00:09:10|130.25|127.75|130.31|127.81|130.31|127.81|130.2|127.7|16
1624493360000|2021-06-24 00:09:20|130.32|127.82|130.27|127.77|130.34|127.84|130.23|127.73|20
1624493370000|2021-06-24 00:09:30|130.28|127.78|130.27|127.77|130.34|127.84|130.27|127.77|16
1624493380000|2021-06-24 00:09:40|130.28|127.78|130.28|127.78|130.32|127.82|130.27|127.77|13
1624493390000|2021-06-24 00:09:50|130.29|127.79|130.35|127.85|130.36|127.86|130.28|127.78|16
1624493400000|2021-06-24 00:10:00|130.36|127.86|130.22|127.72|130.39|127.89|130.19|127.69|17
1624493410000|2021-06-24 00:10:10|130.23|127.73|130.13|127.63|130.23|127.73|130.07|127.57|18
1624493420000|2021-06-24 00:10:20|130.14|127.64|130.16|127.66|130.19|127.69|130.13|127.63|9
1624493430000|2021-06-24 00:10:30|130.14|127.64|130.19|127.69|130.19|127.69|130.06|127.56|21
1624493440000|2021-06-24 00:10:40|130.18|127.68|130.2|127.7|130.2|127.7|130.12|127.62|18
1624493450000|2021-06-24 00:10:50|130.19|127.69|130.28|127.78|130.28|127.78|130.19|127.69|12
1624493460000|2021-06-24 00:11:00|130.27|127.77|130.31|127.81|130.34|127.84|130.22|127.72|14
1624493470000|2021-06-24 00:11:10|130.32|127.82|130.23|127.73|130.32|127.82|130.21|127.71|17
1624493480000|2021-06-24 00:11:20|130.24|127.74|130.41|127.91|130.42|127.92|130.24|127.74|18
1624493490000|2021-06-24 00:11:30|130.4|127.9|130.44|127.94|130.46|127.96|130.4|127.9|11
1624493500000|2021-06-24 00:11:40|130.41|127.91|130.37|127.87|130.42|127.92|130.35|127.85|12
1624493510000|2021-06-24 00:11:50|130.38|127.88|130.42|127.92|130.43|127.93|130.37|127.87|14
1624493520000|2021-06-24 00:12:00|130.43|127.93|130.38|127.88|130.46|127.96|130.35|127.85|14
1624493530000|2021-06-24 00:12:10|130.37|127.87|130.4|127.9|130.46|127.96|130.35|127.85|18
1624493540000|2021-06-24 00:12:20|130.42|127.92|130.35|127.85|130.45|127.95|130.33|127.83|17
1624493550000|2021-06-24 00:12:30|130.37|127.87|130.45|127.95|130.46|127.96|130.37|127.87|19
1624493560000|2021-06-24 00:12:40|130.46|127.96|130.53|128.03|130.53|128.03|130.43|127.93|15
1624493570000|2021-06-24 00:12:50|130.54|128.04|130.77|128.27|130.77|128.27|130.54|128.04|16
1624493580000|2021-06-24 00:13:00|130.76|128.26|130.7|128.2|130.76|128.26|130.68|128.18|17
1624493590000|2021-06-24 00:13:10|130.68|128.18|130.7|128.2|130.71|128.21|130.68|128.18|14
1624493600000|2021-06-24 00:13:20|130.71|128.21|130.73|128.23|130.75|128.25|130.7|128.2|11
1624493610000|2021-06-24 00:13:30|130.72|128.22|130.74|128.24|130.74|128.24|130.69|128.19|11
1624493620000|2021-06-24 00:13:40|130.75|128.25|130.74|128.24|130.78|128.28|130.73|128.23|12
1624493630000|2021-06-24 00:13:50|130.71|128.21|130.78|128.28|130.78|128.28|130.71|128.21|17
1624493640000|2021-06-24 00:14:00|130.77|128.27|131.01|128.51|131.01|128.51|130.76|128.26|15
1624493650000|2021-06-24 00:14:10|131.02|128.52|130.98|128.48|131.02|128.52|130.94|128.44|19
1624493660000|2021-06-24 00:14:20|130.99|128.49|130.92|128.42|131|128.5|130.92|128.42|16
1624493670000|2021-06-24 00:14:30|130.93|128.43|131.02|128.52|131.05|128.55|130.91|128.41|20
1624493680000|2021-06-24 00:14:40|131.03|128.53|131.22|128.72|131.22|128.72|131.02|128.52|21
1624493690000|2021-06-24 00:14:50|131.24|128.74|131.26|128.76|131.42|128.92|131.24|128.74|17
1624493700000|2021-06-24 00:15:00|131.25|128.75|131.06|128.56|131.26|128.76|131.06|128.56|25
1624493710000|2021-06-24 00:15:10|131.07|128.57|131.12|128.62|131.16|128.66|131.02|128.52|24
1624493720000|2021-06-24 00:15:20|131.13|128.63|131.07|128.57|131.14|128.64|131.04|128.54|12
1624493730000|2021-06-24 00:15:30|131.06|128.56|131.03|128.53|131.12|128.62|131|128.5|14
1624493740000|2021-06-24 00:15:40|131.04|128.54|131.12|128.62|131.13|128.63|131.03|128.53|22
1624493750000|2021-06-24 00:15:50|131.14|128.64|131.12|128.62|131.14|128.64|131.1|128.6|12
1624493760000|2021-06-24 00:16:00|131.13|128.63|130.98|128.48|131.13|128.63|130.98|128.48|18
1624493770000|2021-06-24 00:16:10|130.97|128.47|130.97|128.47|131.01|128.51|130.95|128.45|15
1624493780000|2021-06-24 00:16:20|130.99|128.49|130.99|128.49|131.04|128.54|130.99|128.49|18
1624493790000|2021-06-24 00:16:30|130.98|128.48|130.97|128.47|130.99|128.49|130.94|128.44|21
1624493800000|2021-06-24 00:16:40|130.96|128.46|130.95|128.45|130.97|128.47|130.91|128.41|17
1624493810000|2021-06-24 00:16:50|130.94|128.44|130.96|128.46|130.97|128.47|130.92|128.42|19
1624493820000|2021-06-24 00:17:00|130.95|128.45|131.02|128.52|131.06|128.56|130.94|128.44|17
1624493830000|2021-06-24 00:17:10|131.05|128.55|131.17|128.67|131.27|128.77|131.05|128.55|19
1624493840000|2021-06-24 00:17:20|131.19|128.69|131.26|128.76|131.27|128.77|131.16|128.66|19
1624493850000|2021-06-24 00:17:30|131.24|128.74|131.18|128.68|131.29|128.79|131.11|128.61|18
1624493860000|2021-06-24 00:17:40|131.14|128.64|131.22|128.72|131.23|128.73|131.11|128.61|20
1624493870000|2021-06-24 00:17:50|131.21|128.71|131.18|128.68|131.24|128.74|131.11|128.61|21
1624493880000|2021-06-24 00:18:00|131.19|128.69|131.13|128.63|131.19|128.69|131.11|128.61|13
1624493890000|2021-06-24 00:18:10|131.14|128.64|131.12|128.62|131.14|128.64|131.12|128.62|11
1624493900000|2021-06-24 00:18:20|131.13|128.63|131.13|128.63|131.18|128.68|131.12|128.62|13
1624493910000|2021-06-24 00:18:30|131.12|128.62|131.1|128.6|131.16|128.66|131.09|128.59|14
1624493920000|2021-06-24 00:18:40|131.09|128.59|131.14|128.64|131.16|128.66|131.08|128.58|19
1624493930000|2021-06-24 00:18:50|131.15|128.65|131.15|128.65|131.17|128.67|131.15|128.65|9
1624493940000|2021-06-24 00:19:00|131.14|128.64|131.08|128.58|131.14|128.64|131.07|128.57|10
1624493950000|2021-06-24 00:19:10|131.09|128.59|131.07|128.57|131.09|128.59|131.06|128.56|11
1624493960000|2021-06-24 00:19:20|131.08|128.58|131.09|128.59|131.09|128.59|131.05|128.55|11
1624493970000|2021-06-24 00:19:30|131.1|128.6|131.14|128.64|131.18|128.68|131.1|128.6|12
1624493980000|2021-06-24 00:19:40|131.13|128.63|131.18|128.68|131.19|128.69|131.13|128.63|12
1624493990000|2021-06-24 00:19:50|131.23|128.73|131.29|128.79|131.31|128.81|131.22|128.72|16
1624494000000|2021-06-24 00:20:00|131.28|128.78|131.08|128.58|131.28|128.78|131.06|128.56|21
1624494010000|2021-06-24 00:20:10|131.07|128.57|131.11|128.61|131.14|128.64|131.07|128.57|13
1624494020000|2021-06-24 00:20:20|131.13|128.63|131.08|128.58|131.18|128.68|131.08|128.58|24
1624494030000|2021-06-24 00:20:30|131.09|128.59|131.16|128.66|131.17|128.67|131.09|128.59|11
1624494040000|2021-06-24 00:20:40|131.17|128.67|131.19|128.69|131.22|128.72|131.15|128.65|19
1624494050000|2021-06-24 00:20:50|131.21|128.71|131.2|128.7|131.23|128.73|131.19|128.69|13
1624494060000|2021-06-24 00:21:00|131.18|128.68|131.19|128.69|131.2|128.7|131.14|128.64|13
1624494070000|2021-06-24 00:21:10|131.17|128.67|131.09|128.59|131.19|128.69|131.09|128.59|10
1624494080000|2021-06-24 00:21:20|131.12|128.62|131.21|128.71|131.21|128.71|131.12|128.62|12
1624494090000|2021-06-24 00:21:30|131.22|128.72|131.16|128.66|131.22|128.72|131.16|128.66|9
1624494100000|2021-06-24 00:21:40|131.15|128.65|131.17|128.67|131.19|128.69|131.15|128.65|11
1624494110000|2021-06-24 00:21:50|131.15|128.65|131.23|128.73|131.23|128.73|131.15|128.65|12
1624494120000|2021-06-24 00:22:00|131.2|128.7|131.16|128.66|131.2|128.7|131.14|128.64|13
1624494130000|2021-06-24 00:22:10|131.15|128.65|131.21|128.71|131.23|128.73|131.14|128.64|12
1624494140000|2021-06-24 00:22:20|131.24|128.74|131.25|128.75|131.25|128.75|131.21|128.71|12
1624494150000|2021-06-24 00:22:30|131.23|128.73|131.16|128.66|131.23|128.73|131.14|128.64|16
1624494160000|2021-06-24 00:22:40|131.17|128.67|131.16|128.66|131.17|128.67|131.14|128.64|12
1624494170000|2021-06-24 00:22:50|131.17|128.67|131.16|128.66|131.17|128.67|131.14|128.64|9
1624494180000|2021-06-24 00:23:00|131.15|128.65|131.04|128.54|131.19|128.69|131.04|128.54|20
1624494190000|2021-06-24 00:23:10|131.02|128.52|131.01|128.51|131.05|128.55|130.99|128.49|17
1624494200000|2021-06-24 00:23:20|131|128.5|131|128.5|131.02|128.52|130.99|128.49|9
1624494210000|2021-06-24 00:23:30|131.01|128.51|131|128.5|131.01|128.51|130.98|128.48|11
1624494220000|2021-06-24 00:23:40|130.99|128.49|131.02|128.52|131.04|128.54|130.98|128.48|13
1624494230000|2021-06-24 00:23:50|131.01|128.51|130.99|128.49|131.01|128.51|130.98|128.48|9
1624494240000|2021-06-24 00:24:00|131|128.5|130.95|128.45|131.01|128.51|130.95|128.45|14
1624494250000|2021-06-24 00:24:10|130.96|128.46|130.96|128.46|130.98|128.48|130.94|128.44|10
1624494260000|2021-06-24 00:24:20|130.95|128.45|130.97|128.47|130.97|128.47|130.95|128.45|7
1624494270000|2021-06-24 00:24:30|130.96|128.46|130.86|128.36|130.96|128.46|130.86|128.36|14
1624494280000|2021-06-24 00:24:40|130.85|128.35|130.77|128.27|130.85|128.35|130.77|128.27|16
1624494290000|2021-06-24 00:24:50|130.76|128.26|130.86|128.36|130.86|128.36|130.76|128.26|15
1624494300000|2021-06-24 00:25:00|130.85|128.35|130.83|128.33|130.92|128.42|130.83|128.33|13
1624494310000|2021-06-24 00:25:10|130.84|128.34|130.82|128.32|130.84|128.34|130.81|128.31|6
1624494320000|2021-06-24 00:25:20|130.81|128.31|130.77|128.27|130.81|128.31|130.77|128.27|10
1624494330000|2021-06-24 00:25:30|130.76|128.26|130.75|128.25|130.77|128.27|130.72|128.22|11
1624494340000|2021-06-24 00:25:40|130.74|128.24|130.82|128.32|130.82|128.32|130.74|128.24|9
1624494350000|2021-06-24 00:25:50|130.83|128.33|130.91|128.41|130.91|128.41|130.82|128.32|13
1624494360000|2021-06-24 00:26:00|130.9|128.4|131.04|128.54|131.06|128.56|130.9|128.4|11
1624494370000|2021-06-24 00:26:10|131.06|128.56|131.07|128.57|131.1|128.6|131|128.5|14
1624494380000|2021-06-24 00:26:20|131.09|128.59|131.2|128.7|131.26|128.76|131.07|128.57|21
1624494390000|2021-06-24 00:26:30|131.19|128.69|131.03|128.53|131.2|128.7|131.03|128.53|14
1624494400000|2021-06-24 00:26:40|131.02|128.52|130.97|128.47|131.02|128.52|130.95|128.45|14
1624494410000|2021-06-24 00:26:50|130.98|128.48|130.95|128.45|130.98|128.48|130.93|128.43|10
1624494420000|2021-06-24 00:27:00|130.94|128.44|130.92|128.42|130.94|128.44|130.82|128.32|19
1624494430000|2021-06-24 00:27:10|130.96|128.46|131.04|128.54|131.06|128.56|130.96|128.46|16
1624494440000|2021-06-24 00:27:20|131.05|128.55|131.07|128.57|131.1|128.6|131.05|128.55|16
1624494450000|2021-06-24 00:27:30|131.09|128.59|131.03|128.53|131.09|128.59|131.03|128.53|11
1624494460000|2021-06-24 00:27:40|131|128.5|130.97|128.47|131.01|128.51|130.9|128.4|17
1624494470000|2021-06-24 00:27:50|130.95|128.45|130.89|128.39|130.95|128.45|130.88|128.38|8
1624494480000|2021-06-24 00:28:00|130.9|128.4|130.89|128.39|130.91|128.41|130.88|128.38|11
1624494490000|2021-06-24 00:28:10|130.88|128.38|130.96|128.46|130.96|128.46|130.88|128.38|7
1624494500000|2021-06-24 00:28:20|130.95|128.45|131|128.5|131|128.5|130.95|128.45|9
1624494510000|2021-06-24 00:28:30|130.99|128.49|131.01|128.51|131.03|128.53|130.92|128.42|19
1624494520000|2021-06-24 00:28:40|130.99|128.49|131.02|128.52|131.02|128.52|130.95|128.45|10
1624494530000|2021-06-24 00:28:50|131.03|128.53|131|128.5|131.03|128.53|131|128.5|9
1624494540000|2021-06-24 00:29:00|131.02|128.52|131.01|128.51|131.05|128.55|131|128.5|10
1624494550000|2021-06-24 00:29:10|130.99|128.49|130.99|128.49|131.01|128.51|130.95|128.45|17
1624494560000|2021-06-24 00:29:20|130.98|128.48|130.96|128.46|130.98|128.48|130.9|128.4|11
1624494570000|2021-06-24 00:29:30|130.98|128.48|131.01|128.51|131.01|128.51|130.96|128.46|12
1624494580000|2021-06-24 00:29:40|131.02|128.52|130.98|128.48|131.02|128.52|130.97|128.47|8
1624494590000|2021-06-24 00:29:50|130.99|128.49|130.98|128.48|131.06|128.56|130.98|128.48|14
1624494600000|2021-06-24 00:30:00|130.99|128.49|131.03|128.53|131.03|128.53|130.99|128.49|12
1624494610000|2021-06-24 00:30:10|131.04|128.54|131.03|128.53|131.04|128.54|131|128.5|10
1624494620000|2021-06-24 00:30:20|131.04|128.54|131.04|128.54|131.04|128.54|131.03|128.53|11
1624494630000|2021-06-24 00:30:30|131.03|128.53|131.01|128.51|131.03|128.53|131.01|128.51|5
1624494640000|2021-06-24 00:30:40|131.02|128.52|131.02|128.52|131.04|128.54|131.02|128.52|6
1624494650000|2021-06-24 00:30:50|131.03|128.53|131.02|128.52|131.03|128.53|131.02|128.52|8
1624494660000|2021-06-24 00:31:00|131.01|128.51|130.94|128.44|131.02|128.52|130.94|128.44|10
1624494670000|2021-06-24 00:31:10|130.93|128.43|130.9|128.4|130.93|128.43|130.88|128.38|13
1624494680000|2021-06-24 00:31:20|130.91|128.41|130.79|128.29|130.91|128.41|130.79|128.29|11
1624494690000|2021-06-24 00:31:30|130.76|128.26|130.65|128.15|130.76|128.26|130.6|128.1|17
1624494700000|2021-06-24 00:31:40|130.66|128.16|130.67|128.17|130.67|128.17|130.64|128.14|8
1624494710000|2021-06-24 00:31:50|130.69|128.19|130.81|128.31|130.82|128.32|130.68|128.18|12
1624494720000|2021-06-24 00:32:00|130.8|128.3|130.74|128.24|130.81|128.31|130.74|128.24|10
1624494730000|2021-06-24 00:32:10|130.73|128.23|130.74|128.24|130.74|128.24|130.73|128.23|4
1624494740000|2021-06-24 00:32:20|130.73|128.23|130.74|128.24|130.74|128.24|130.73|128.23|6
1624494750000|2021-06-24 00:32:30|130.73|128.23|130.74|128.24|130.75|128.25|130.73|128.23|8
1624494760000|2021-06-24 00:32:40|130.75|128.25|130.93|128.43|130.93|128.43|130.75|128.25|17
1624494770000|2021-06-24 00:32:50|130.94|128.44|130.9|128.4|130.94|128.44|130.87|128.37|16
1624494780000|2021-06-24 00:33:00|130.89|128.39|131.02|128.52|131.02|128.52|130.87|128.37|15
1624494790000|2021-06-24 00:33:10|131.04|128.54|131.09|128.59|131.1|128.6|131.04|128.54|9
1624494800000|2021-06-24 00:33:20|131.11|128.61|131.13|128.63|131.2|128.7|131.09|128.59|22
1624494810000|2021-06-24 00:33:30|131.11|128.61|131.02|128.52|131.11|128.61|131.01|128.51|12
1624494820000|2021-06-24 00:33:40|130.99|128.49|130.87|128.37|130.99|128.49|130.87|128.37|12
1624494830000|2021-06-24 00:33:50|130.89|128.39|130.88|128.38|130.91|128.41|130.88|128.38|9
1624494840000|2021-06-24 00:34:00|130.87|128.37|130.76|128.26|130.87|128.37|130.76|128.26|13
1624494850000|2021-06-24 00:34:10|130.72|128.22|130.65|128.15|130.75|128.25|130.65|128.15|13
1624494860000|2021-06-24 00:34:20|130.66|128.16|130.6|128.1|130.69|128.19|130.6|128.1|9
1624494870000|2021-06-24 00:34:30|130.61|128.11|130.68|128.18|130.73|128.23|130.61|128.11|19
1624494880000|2021-06-24 00:34:40|130.67|128.17|130.61|128.11|130.67|128.17|130.61|128.11|14
1624494890000|2021-06-24 00:34:50|130.62|128.12|130.64|128.14|130.66|128.16|130.6|128.1|22
1624494900000|2021-06-24 00:35:00|130.67|128.17|130.82|128.32|130.82|128.32|130.67|128.17|13
1624494910000|2021-06-24 00:35:10|130.81|128.31|130.77|128.27|130.91|128.41|130.76|128.26|18
1624494920000|2021-06-24 00:35:20|130.78|128.28|130.65|128.15|130.78|128.28|130.64|128.14|21
1624494930000|2021-06-24 00:35:30|130.63|128.13|130.63|128.13|130.66|128.16|130.57|128.07|19
1624494940000|2021-06-24 00:35:40|130.64|128.14|130.66|128.16|130.7|128.2|130.61|128.11|16
1624494950000|2021-06-24 00:35:50|130.67|128.17|130.69|128.19|130.72|128.22|130.67|128.17|17
1624494960000|2021-06-24 00:36:00|130.7|128.2|130.71|128.21|130.71|128.21|130.68|128.18|14
1624494970000|2021-06-24 00:36:10|130.73|128.23|130.71|128.21|130.75|128.25|130.67|128.17|14
1624494980000|2021-06-24 00:36:20|130.69|128.19|130.66|128.16|130.71|128.21|130.66|128.16|12
1624494990000|2021-06-24 00:36:30|130.67|128.17|130.67|128.17|130.68|128.18|130.66|128.16|7
1624495000000|2021-06-24 00:36:40|130.66|128.16|130.59|128.09|130.67|128.17|130.59|128.09|11
1624495010000|2021-06-24 00:36:50|130.57|128.07|130.51|128.01|130.57|128.07|130.43|127.93|20
1624495020000|2021-06-24 00:37:00|130.49|127.99|130.42|127.92|130.5|128|130.39|127.89|17
1624495030000|2021-06-24 00:37:10|130.41|127.91|130.43|127.93|130.43|127.93|130.37|127.87|16
1624495040000|2021-06-24 00:37:20|130.42|127.92|130.43|127.93|130.47|127.97|130.4|127.9|19
1624495050000|2021-06-24 00:37:30|130.42|127.92|130.44|127.94|130.47|127.97|130.42|127.92|14
1624495060000|2021-06-24 00:37:40|130.43|127.93|130.42|127.92|130.46|127.96|130.42|127.92|14
1624495070000|2021-06-24 00:37:50|130.41|127.91|130.39|127.89|130.5|128|130.38|127.88|16
1624495080000|2021-06-24 00:38:00|130.42|127.92|130.4|127.9|130.43|127.93|130.39|127.89|16
1624495090000|2021-06-24 00:38:10|130.39|127.89|130.32|127.82|130.39|127.89|130.32|127.82|10
1624495100000|2021-06-24 00:38:20|130.31|127.81|130.25|127.75|130.33|127.83|130.21|127.71|20
1624495110000|2021-06-24 00:38:30|130.27|127.77|130.29|127.79|130.3|127.8|130.23|127.73|16
1624495120000|2021-06-24 00:38:40|130.28|127.78|130.28|127.78|130.33|127.83|130.25|127.75|14
1624495130000|2021-06-24 00:38:50|130.29|127.79|130.32|127.82|130.32|127.82|130.27|127.77|13
1624495140000|2021-06-24 00:39:00|130.31|127.81|130.33|127.83|130.36|127.86|130.31|127.81|9
1624495150000|2021-06-24 00:39:10|130.34|127.84|130.3|127.8|130.36|127.86|130.29|127.79|14
1624495160000|2021-06-24 00:39:20|130.29|127.79|130.31|127.81|130.31|127.81|130.29|127.79|3
1624495170000|2021-06-24 00:39:30|130.32|127.82|130.25|127.75|130.33|127.83|130.25|127.75|14
1624495180000|2021-06-24 00:39:40|130.26|127.76|130.27|127.77|130.27|127.77|130.23|127.73|15
1624495190000|2021-06-24 00:39:50|130.26|127.76|130.25|127.75|130.26|127.76|130.23|127.73|11
1624495200000|2021-06-24 00:40:00|130.24|127.74|130.27|127.77|130.27|127.77|130.23|127.73|7
1624495210000|2021-06-24 00:40:10|130.28|127.78|130.19|127.69|130.29|127.79|130.19|127.69|13
1624495220000|2021-06-24 00:40:20|130.21|127.71|130.11|127.61|130.22|127.72|130.08|127.58|18
1624495230000|2021-06-24 00:40:30|130.12|127.62|130.09|127.59|130.12|127.62|130.06|127.56|16
1624495240000|2021-06-24 00:40:40|130.08|127.58|130.01|127.51|130.11|127.61|130.01|127.51|16
1624495250000|2021-06-24 00:40:50|129.99|127.49|129.84|127.34|129.99|127.49|129.8|127.3|18
1624495260000|2021-06-24 00:41:00|129.89|127.39|129.99|127.49|129.99|127.49|129.85|127.35|16
1624495270000|2021-06-24 00:41:10|130|127.5|130|127.5|130.02|127.52|129.95|127.45|15
1624495280000|2021-06-24 00:41:20|130.01|127.51|129.86|127.36|130.01|127.51|129.82|127.32|14
1624495290000|2021-06-24 00:41:30|129.88|127.38|129.84|127.34|129.94|127.44|129.81|127.31|18
1624495300000|2021-06-24 00:41:40|129.85|127.35|129.81|127.31|129.86|127.36|129.8|127.3|16
1624495310000|2021-06-24 00:41:50|129.82|127.32|129.85|127.35|129.88|127.38|129.81|127.31|17
1624495320000|2021-06-24 00:42:00|129.86|127.36|129.86|127.36|129.94|127.44|129.86|127.36|14
1624495330000|2021-06-24 00:42:10|129.88|127.38|129.87|127.37|129.9|127.4|129.84|127.34|17
1624495340000|2021-06-24 00:42:20|129.86|127.36|129.87|127.37|129.92|127.42|129.85|127.35|15
1624495350000|2021-06-24 00:42:30|129.88|127.38|129.89|127.39|129.92|127.42|129.88|127.38|9
1624495360000|2021-06-24 00:42:40|129.9|127.4|129.86|127.36|129.9|127.4|129.79|127.29|17
1624495370000|2021-06-24 00:42:50|129.87|127.37|129.85|127.35|129.92|127.42|129.85|127.35|19
1624495380000|2021-06-24 00:43:00|129.88|127.38|129.97|127.47|129.97|127.47|129.86|127.36|14
1624495390000|2021-06-24 00:43:10|129.99|127.49|129.93|127.43|130.01|127.51|129.93|127.43|17
1624495400000|2021-06-24 00:43:20|129.95|127.45|129.92|127.42|129.96|127.46|129.91|127.41|16
1624495410000|2021-06-24 00:43:30|129.93|127.43|129.94|127.44|129.94|127.44|129.93|127.43|4
1624495420000|2021-06-24 00:43:40|129.93|127.43|129.94|127.44|129.96|127.46|129.92|127.42|13
1624495430000|2021-06-24 00:43:50|129.95|127.45|129.94|127.44|129.99|127.49|129.93|127.43|14
1624495440000|2021-06-24 00:44:00|129.95|127.45|130.02|127.52|130.02|127.52|129.94|127.44|12
1624495450000|2021-06-24 00:44:10|130.03|127.53|130.06|127.56|130.09|127.59|130.03|127.53|10
1624495460000|2021-06-24 00:44:20|130.07|127.57|129.93|127.43|130.08|127.58|129.93|127.43|12
1624495470000|2021-06-24 00:44:30|129.94|127.44|129.93|127.43|129.94|127.44|129.89|127.39|9
1624495480000|2021-06-24 00:44:40|129.94|127.44|129.95|127.45|129.97|127.47|129.92|127.42|15
1624495490000|2021-06-24 00:44:50|129.94|127.44|129.82|127.32|129.95|127.45|129.82|127.32|14
1624495500000|2021-06-24 00:45:00|129.84|127.34|129.9|127.4|129.92|127.42|129.83|127.33|20
1624495510000|2021-06-24 00:45:10|129.91|127.41|130.02|127.52|130.02|127.52|129.91|127.41|14
1624495520000|2021-06-24 00:45:20|130.03|127.53|130.12|127.62|130.12|127.62|130.03|127.53|13
1624495530000|2021-06-24 00:45:30|130.15|127.65|130.12|127.62|130.15|127.65|130.09|127.59|11
1624495540000|2021-06-24 00:45:40|130.16|127.66|130.15|127.65|130.16|127.66|130.13|127.63|6
1624495550000|2021-06-24 00:45:50|130.14|127.64|130.14|127.64|130.15|127.65|130.13|127.63|12
1624495560000|2021-06-24 00:46:00|130.13|127.63|130.15|127.65|130.15|127.65|130.08|127.58|11
1624495570000|2021-06-24 00:46:10|130.16|127.66|130.15|127.65|130.16|127.66|130.15|127.65|6
1624495580000|2021-06-24 00:46:20|130.17|127.67|130.24|127.74|130.24|127.74|130.16|127.66|13
1624495590000|2021-06-24 00:46:30|130.22|127.72|130.24|127.74|130.24|127.74|130.21|127.71|9
1624495600000|2021-06-24 00:46:40|130.22|127.72|130.22|127.72|130.22|127.72|130.22|127.72|1
1624495610000|2021-06-24 00:46:50|130.21|127.71|130.21|127.71|130.22|127.72|130.18|127.68|12
1624495620000|2021-06-24 00:47:00|130.22|127.72|130.06|127.56|130.22|127.72|130.06|127.56|11
1624495630000|2021-06-24 00:47:10|130.08|127.58|130.09|127.59|130.1|127.6|130.03|127.53|17
1624495650000|2021-06-24 00:47:30|130.08|127.58|130.08|127.58|130.08|127.58|130.08|127.58|1
1624495660000|2021-06-24 00:47:40|130.05|127.55|130|127.5|130.05|127.55|130|127.5|12
1624495670000|2021-06-24 00:47:50|129.99|127.49|130.15|127.65|130.15|127.65|129.99|127.49|13
1624495680000|2021-06-24 00:48:00|130.16|127.66|130.11|127.61|130.16|127.66|130.11|127.61|9
1624495690000|2021-06-24 00:48:10|130.09|127.59|130.14|127.64|130.14|127.64|130.09|127.59|6
1624495700000|2021-06-24 00:48:20|130.13|127.63|130.01|127.51|130.13|127.63|129.99|127.49|17
1624495710000|2021-06-24 00:48:30|130.02|127.52|130.15|127.65|130.15|127.65|130.01|127.51|11
1624495720000|2021-06-24 00:48:40|130.17|127.67|130.2|127.7|130.2|127.7|130.15|127.65|9
1624495730000|2021-06-24 00:48:50|130.21|127.71|130.12|127.62|130.21|127.71|130.12|127.62|12
1624495740000|2021-06-24 00:49:00|130.09|127.59|130.11|127.61|130.14|127.64|130.09|127.59|11
1624495750000|2021-06-24 00:49:10|130.1|127.6|130.13|127.63|130.13|127.63|130.1|127.6|6
1624495760000|2021-06-24 00:49:20|130.14|127.64|130.12|127.62|130.14|127.64|130.11|127.61|11
1624495770000|2021-06-24 00:49:30|130.11|127.61|130.13|127.63|130.13|127.63|130.11|127.61|5
1624495780000|2021-06-24 00:49:40|130.12|127.62|130.09|127.59|130.12|127.62|130.08|127.58|12
1624495790000|2021-06-24 00:49:50|130.08|127.58|130.09|127.59|130.1|127.6|130.08|127.58|8
1624495800000|2021-06-24 00:50:00|130.08|127.58|130.05|127.55|130.08|127.58|130|127.5|17
1624495810000|2021-06-24 00:50:10|130.03|127.53|130.01|127.51|130.04|127.54|130|127.5|17
1624495820000|2021-06-24 00:50:20|130|127.5|129.89|127.39|130|127.5|129.88|127.38|18
1624495830000|2021-06-24 00:50:30|129.88|127.38|129.88|127.38|129.93|127.43|129.84|127.34|15
1624495840000|2021-06-24 00:50:40|129.86|127.36|129.86|127.36|129.87|127.37|129.83|127.33|7
1624495850000|2021-06-24 00:50:50|129.85|127.35|129.8|127.3|129.87|127.37|129.8|127.3|10
1624495860000|2021-06-24 00:51:00|129.81|127.31|129.75|127.25|129.81|127.31|129.75|127.25|11
1624495870000|2021-06-24 00:51:10|129.77|127.27|129.7|127.2|129.77|127.27|129.66|127.16|20
1624495880000|2021-06-24 00:51:20|129.69|127.19|129.51|127.01|129.69|127.19|129.5|127|15
1624495890000|2021-06-24 00:51:30|129.52|127.02|129.55|127.05|129.55|127.05|129.5|127|20
1624495900000|2021-06-24 00:51:40|129.54|127.04|129.61|127.11|129.65|127.15|129.53|127.03|18
1624495910000|2021-06-24 00:51:50|129.62|127.12|129.68|127.18|129.68|127.18|129.62|127.12|13
1624495920000|2021-06-24 00:52:00|129.69|127.19|129.72|127.22|129.74|127.24|129.67|127.17|12
1624495930000|2021-06-24 00:52:10|129.73|127.23|129.85|127.35|129.85|127.35|129.73|127.23|9
1624495940000|2021-06-24 00:52:20|129.84|127.34|129.88|127.38|129.91|127.41|129.84|127.34|13
1624495950000|2021-06-24 00:52:30|129.87|127.37|129.83|127.33|129.88|127.38|129.8|127.3|14
1624495960000|2021-06-24 00:52:40|129.81|127.31|129.76|127.26|129.81|127.31|129.76|127.26|9
1624495970000|2021-06-24 00:52:50|129.77|127.27|129.83|127.33|129.85|127.35|129.74|127.24|17
1624495980000|2021-06-24 00:53:00|129.82|127.32|129.75|127.25|129.84|127.34|129.74|127.24|17
1624495990000|2021-06-24 00:53:10|129.76|127.26|129.77|127.27|129.79|127.29|129.75|127.25|13
1624496000000|2021-06-24 00:53:20|129.76|127.26|129.78|127.28|129.79|127.29|129.76|127.26|8
1624496010000|2021-06-24 00:53:30|129.77|127.27|129.49|126.99|129.77|127.27|129.49|126.99|19
1624496020000|2021-06-24 00:53:40|129.48|126.98|129.52|127.02|129.52|127.02|129.41|126.91|18
1624496030000|2021-06-24 00:53:50|129.49|126.99|129.41|126.91|129.49|126.99|129.39|126.89|24
1624496040000|2021-06-24 00:54:00|129.45|126.95|129.45|126.95|129.49|126.99|129.4|126.9|23
1624496050000|2021-06-24 00:54:10|129.44|126.94|129.41|126.91|129.46|126.96|129.4|126.9|20
1624496060000|2021-06-24 00:54:20|129.45|126.95|129.39|126.89|129.48|126.98|129.39|126.89|11
1624496070000|2021-06-24 00:54:30|129.41|126.91|129.12|126.62|129.41|126.91|129.12|126.62|22
1624496080000|2021-06-24 00:54:40|129.14|126.64|129.37|126.87|129.37|126.87|129.14|126.64|23
1624496090000|2021-06-24 00:54:50|129.39|126.89|129.26|126.76|129.39|126.89|129.25|126.75|25
1624496100000|2021-06-24 00:55:00|129.28|126.78|129.29|126.79|129.34|126.84|129.27|126.77|20
1624496110000|2021-06-24 00:55:10|129.28|126.78|129.31|126.81|129.35|126.85|129.28|126.78|16
1624496120000|2021-06-24 00:55:20|129.24|126.74|129.36|126.86|129.36|126.86|129.23|126.73|15
1624496130000|2021-06-24 00:55:30|129.37|126.87|129.45|126.95|129.45|126.95|129.36|126.86|18
1624496140000|2021-06-24 00:55:40|129.46|126.96|129.44|126.94|129.47|126.97|129.43|126.93|16
1624496150000|2021-06-24 00:55:50|129.45|126.95|129.48|126.98|129.48|126.98|129.44|126.94|12
1624496160000|2021-06-24 00:56:00|129.47|126.97|129.4|126.9|129.48|126.98|129.39|126.89|12
1624496180000|2021-06-24 00:56:20|129.41|126.91|129.42|126.92|129.44|126.94|129.41|126.91|6
1624496190000|2021-06-24 00:56:30|129.43|126.93|129.42|126.92|129.43|126.93|129.42|126.92|2
1624496200000|2021-06-24 00:56:40|129.41|126.91|129.16|126.66|129.42|126.92|129.16|126.66|18
1624496210000|2021-06-24 00:56:50|129.15|126.65|129.23|126.73|129.23|126.73|129.14|126.64|12
1624496220000|2021-06-24 00:57:00|129.22|126.72|129.25|126.75|129.25|126.75|129.22|126.72|4
1624496230000|2021-06-24 00:57:10|129.26|126.76|129.28|126.78|129.32|126.82|129.25|126.75|11
1624496240000|2021-06-24 00:57:20|129.29|126.79|129.29|126.79|129.31|126.81|129.26|126.76|11
1624496250000|2021-06-24 00:57:30|129.3|126.8|129.19|126.69|129.3|126.8|129.19|126.69|16
1624496260000|2021-06-24 00:57:40|129.18|126.68|129.03|126.53|129.19|126.69|129.02|126.52|19
1624496270000|2021-06-24 00:57:50|129.02|126.52|129|126.5|129.03|126.53|128.99|126.49|12
1624496280000|2021-06-24 00:58:00|129.01|126.51|128.99|126.49|129.01|126.51|128.98|126.48|7
1624496290000|2021-06-24 00:58:10|129|126.5|128.94|126.44|129|126.5|128.94|126.44|17
1624496300000|2021-06-24 00:58:20|128.96|126.46|128.94|126.44|128.97|126.47|128.91|126.41|14
1624496310000|2021-06-24 00:58:30|128.95|126.45|128.95|126.45|128.99|126.49|128.93|126.43|14
1624496320000|2021-06-24 00:58:40|128.97|126.47|128.89|126.39|128.97|126.47|128.88|126.38|10
1624496330000|2021-06-24 00:58:50|128.88|126.38|128.87|126.37|128.88|126.38|128.85|126.35|10
1624496340000|2021-06-24 00:59:00|128.86|126.36|128.92|126.42|128.92|126.42|128.85|126.35|14
1624496350000|2021-06-24 00:59:10|128.91|126.41|128.93|126.43|128.95|126.45|128.89|126.39|12
1624496360000|2021-06-24 00:59:20|128.92|126.42|128.88|126.38|128.93|126.43|128.84|126.34|11
1624496370000|2021-06-24 00:59:30|128.87|126.37|128.86|126.36|128.91|126.41|128.84|126.34|14
1624496380000|2021-06-24 00:59:40|128.88|126.38|128.9|126.4|128.93|126.43|128.88|126.38|13
1624496390000|2021-06-24 00:59:50|128.91|126.41|128.92|126.42|128.93|126.43|128.91|126.41|5
1624496400000|2021-06-24 01:00:00|128.91|126.41|128.82|126.32|128.92|126.42|128.78|126.28|13
1624496410000|2021-06-24 01:00:10|128.83|126.33|128.8|126.3|128.86|126.36|128.74|126.24|12
1624496420000|2021-06-24 01:00:20|128.76|126.26|128.65|126.15|128.78|126.28|128.61|126.11|22
1624496430000|2021-06-24 01:00:30|128.66|126.16|128.53|126.03|128.66|126.16|128.53|126.03|19
1624496440000|2021-06-24 01:00:40|128.54|126.04|128.53|126.03|128.55|126.05|128.52|126.02|15
1624496450000|2021-06-24 01:00:50|128.54|126.04|128.62|126.12|128.67|126.17|128.53|126.03|16
1624496460000|2021-06-24 01:01:00|128.58|126.08|128.47|125.97|128.61|126.11|128.47|125.97|13
1624496470000|2021-06-24 01:01:10|128.45|125.95|128.34|125.84|128.45|125.95|128.34|125.84|9
1624496480000|2021-06-24 01:01:20|128.35|125.85|128.32|125.82|128.35|125.85|128.32|125.82|10
1624496490000|2021-06-24 01:01:30|128.33|125.83|128.37|125.87|128.37|125.87|128.32|125.82|13
1624496500000|2021-06-24 01:01:40|128.36|125.86|128.32|125.82|128.36|125.86|128.31|125.81|19
1624496510000|2021-06-24 01:01:50|128.33|125.83|128.23|125.73|128.33|125.83|128.2|125.7|19
1624496520000|2021-06-24 01:02:00|128.24|125.74|128.09|125.59|128.24|125.74|128.07|125.57|20
1624496530000|2021-06-24 01:02:10|128.15|125.65|128.2|125.7|128.21|125.71|128.14|125.64|15
1624496540000|2021-06-24 01:02:20|128.18|125.68|128.35|125.85|128.36|125.86|128.18|125.68|19
1624496550000|2021-06-24 01:02:30|128.38|125.88|128.33|125.83|128.39|125.89|128.33|125.83|12
1624496560000|2021-06-24 01:02:40|128.32|125.82|128.3|125.8|128.32|125.82|128.27|125.77|12
1624496570000|2021-06-24 01:02:50|128.31|125.81|128.43|125.93|128.43|125.93|128.31|125.81|13
1624496580000|2021-06-24 01:03:00|128.42|125.92|128.36|125.86|128.43|125.93|128.36|125.86|10
1624496590000|2021-06-24 01:03:10|128.34|125.84|128.31|125.81|128.34|125.84|128.3|125.8|8
1624496600000|2021-06-24 01:03:20|128.3|125.8|128.29|125.79|128.3|125.8|128.27|125.77|12
1624496610000|2021-06-24 01:03:30|128.28|125.78|128.29|125.79|128.3|125.8|128.28|125.78|8
1624496620000|2021-06-24 01:03:40|128.3|125.8|128.3|125.8|128.3|125.8|128.28|125.78|7
1624496630000|2021-06-24 01:03:50|128.29|125.79|128.34|125.84|128.36|125.86|128.29|125.79|10
1624496640000|2021-06-24 01:04:00|128.35|125.85|128.45|125.95|128.45|125.95|128.35|125.85|17
1624496650000|2021-06-24 01:04:10|128.48|125.98|128.62|126.12|128.62|126.12|128.47|125.97|12
1624496660000|2021-06-24 01:04:20|128.61|126.11|128.44|125.94|128.62|126.12|128.44|125.94|17
1624496670000|2021-06-24 01:04:30|128.49|125.99|128.32|125.82|128.49|125.99|128.31|125.81|13
1624496680000|2021-06-24 01:04:40|128.33|125.83|128.35|125.85|128.35|125.85|128.32|125.82|10
1624496690000|2021-06-24 01:04:50|128.36|125.86|128.39|125.89|128.39|125.89|128.36|125.86|12
1624496700000|2021-06-24 01:05:00|128.4|125.9|128.52|126.02|128.52|126.02|128.4|125.9|14
1624496710000|2021-06-24 01:05:10|128.53|126.03|128.6|126.1|128.62|126.12|128.52|126.02|15
1624496720000|2021-06-24 01:05:20|128.59|126.09|128.69|126.19|128.69|126.19|128.59|126.09|11
1624496730000|2021-06-24 01:05:30|128.68|126.18|128.82|126.32|128.82|126.32|128.68|126.18|8
1624496740000|2021-06-24 01:05:40|128.81|126.31|128.84|126.34|128.88|126.38|128.79|126.29|13
1624496750000|2021-06-24 01:05:50|128.83|126.33|128.74|126.24|128.83|126.33|128.74|126.24|12
1624496760000|2021-06-24 01:06:00|128.73|126.23|128.83|126.33|128.84|126.34|128.72|126.22|14
1624496770000|2021-06-24 01:06:10|128.82|126.32|128.72|126.22|128.83|126.33|128.7|126.2|16
1624496780000|2021-06-24 01:06:20|128.71|126.21|128.83|126.33|128.83|126.33|128.71|126.21|12
1624496790000|2021-06-24 01:06:30|128.85|126.35|128.86|126.36|128.89|126.39|128.84|126.34|12
1624496800000|2021-06-24 01:06:40|128.87|126.37|128.86|126.36|128.9|126.4|128.85|126.35|5
1624496810000|2021-06-24 01:06:50|128.85|126.35|128.93|126.43|128.93|126.43|128.85|126.35|11
1624496820000|2021-06-24 01:07:00|128.92|126.42|128.9|126.4|128.92|126.42|128.9|126.4|5
1624496830000|2021-06-24 01:07:10|128.91|126.41|128.8|126.3|128.91|126.41|128.8|126.3|6
1624496840000|2021-06-24 01:07:20|128.81|126.31|128.67|126.17|128.81|126.31|128.62|126.12|25
1624496850000|2021-06-24 01:07:30|128.65|126.15|128.8|126.3|128.81|126.31|128.63|126.13|16
1624496860000|2021-06-24 01:07:40|128.79|126.29|128.75|126.25|128.79|126.29|128.7|126.2|15
1624496870000|2021-06-24 01:07:50|128.74|126.24|128.74|126.24|128.74|126.24|128.68|126.18|13
1624496880000|2021-06-24 01:08:00|128.76|126.26|128.81|126.31|128.82|126.32|128.73|126.23|17
1624496890000|2021-06-24 01:08:10|128.8|126.3|128.91|126.41|128.94|126.44|128.8|126.3|21
1624496900000|2021-06-24 01:08:20|128.9|126.4|128.99|126.49|128.99|126.49|128.84|126.34|18
1624496910000|2021-06-24 01:08:30|129|126.5|128.88|126.38|129|126.5|128.84|126.34|20
1624496920000|2021-06-24 01:08:40|128.86|126.36|128.87|126.37|128.87|126.37|128.8|126.3|11
1624496930000|2021-06-24 01:08:50|128.89|126.39|128.94|126.44|129.01|126.51|128.89|126.39|14
1624496940000|2021-06-24 01:09:00|128.95|126.45|128.93|126.43|128.95|126.45|128.93|126.43|6
1624496950000|2021-06-24 01:09:10|128.94|126.44|128.87|126.37|128.94|126.44|128.87|126.37|8
1624496960000|2021-06-24 01:09:20|128.86|126.36|128.88|126.38|128.88|126.38|128.85|126.35|15
1624496970000|2021-06-24 01:09:30|128.87|126.37|128.86|126.36|128.88|126.38|128.86|126.36|8
1624496980000|2021-06-24 01:09:40|128.87|126.37|128.86|126.36|128.87|126.37|128.84|126.34|9
1624496990000|2021-06-24 01:09:50|128.92|126.42|128.91|126.41|128.96|126.46|128.9|126.4|11
1624497000000|2021-06-24 01:10:00|128.9|126.4|128.94|126.44|128.95|126.45|128.89|126.39|10
1624497010000|2021-06-24 01:10:10|128.95|126.45|129.01|126.51|129.01|126.51|128.94|126.44|10
1624497020000|2021-06-24 01:10:20|129|126.5|129.05|126.55|129.05|126.55|128.95|126.45|15
1624497030000|2021-06-24 01:10:30|129.04|126.54|129.05|126.55|129.06|126.56|129.04|126.54|7
1624497040000|2021-06-24 01:10:40|129.07|126.57|128.98|126.48|129.08|126.58|128.97|126.47|12
1624497050000|2021-06-24 01:10:50|128.97|126.47|129.1|126.6|129.1|126.6|128.97|126.47|15
1624497060000|2021-06-24 01:11:00|129.09|126.59|129.09|126.59|129.09|126.59|129.08|126.58|3
1624497070000|2021-06-24 01:11:10|129.1|126.6|129.13|126.63|129.14|126.64|129.08|126.58|13
1624497080000|2021-06-24 01:11:20|129.14|126.64|129.09|126.59|129.14|126.64|129.08|126.58|10
1624497090000|2021-06-24 01:11:30|129.1|126.6|129.11|126.61|129.12|126.62|129.09|126.59|6
1624497100000|2021-06-24 01:11:40|129.1|126.6|129.11|126.61|129.11|126.61|129.09|126.59|6
1624497110000|2021-06-24 01:11:50|129.14|126.64|129.18|126.68|129.18|126.68|129.07|126.57|15
1624497120000|2021-06-24 01:12:00|129.19|126.69|129.16|126.66|129.19|126.69|129.15|126.65|9
1624497130000|2021-06-24 01:12:10|129.17|126.67|129.17|126.67|129.17|126.67|129.14|126.64|7
1624497140000|2021-06-24 01:12:20|129.16|126.66|129.11|126.61|129.16|126.66|129.11|126.61|18
1624497150000|2021-06-24 01:12:30|129.1|126.6|129.08|126.58|129.11|126.61|129.08|126.58|8
1624497160000|2021-06-24 01:12:40|129.07|126.57|129.03|126.53|129.07|126.57|129.03|126.53|8
1624497170000|2021-06-24 01:12:50|129.04|126.54|129.06|126.56|129.09|126.59|129.03|126.53|11
1624497180000|2021-06-24 01:13:00|129.07|126.57|129.17|126.67|129.17|126.67|129.06|126.56|12
1624497190000|2021-06-24 01:13:10|129.16|126.66|129.15|126.65|129.18|126.68|129.15|126.65|13
1624497200000|2021-06-24 01:13:20|129.14|126.64|129.12|126.62|129.14|126.64|129.11|126.61|11
1624497210000|2021-06-24 01:13:30|129.15|126.65|129.24|126.74|129.29|126.79|129.15|126.65|14
1624497220000|2021-06-24 01:13:40|129.25|126.75|129.22|126.72|129.27|126.77|129.21|126.71|13
1624497230000|2021-06-24 01:13:50|129.21|126.71|129.16|126.66|129.24|126.74|129.16|126.66|16
1624497240000|2021-06-24 01:14:00|129.15|126.65|129.2|126.7|129.2|126.7|129.15|126.65|8
1624497250000|2021-06-24 01:14:10|129.21|126.71|129.28|126.78|129.28|126.78|129.21|126.71|11
1624497260000|2021-06-24 01:14:20|129.29|126.79|129.31|126.81|129.33|126.83|129.28|126.78|11
1624497270000|2021-06-24 01:14:30|129.3|126.8|129.32|126.82|129.33|126.83|129.3|126.8|9
1624497280000|2021-06-24 01:14:40|129.31|126.81|129.23|126.73|129.31|126.81|129.21|126.71|13
1624497290000|2021-06-24 01:14:50|129.24|126.74|129.25|126.75|129.26|126.76|129.24|126.74|9
1624497300000|2021-06-24 01:15:00|129.26|126.76|129.26|126.76|129.27|126.77|129.23|126.73|11
1624497310000|2021-06-24 01:15:10|129.25|126.75|129.19|126.69|129.25|126.75|129.17|126.67|13
1624497320000|2021-06-24 01:15:20|129.17|126.67|129.17|126.67|129.18|126.68|129.14|126.64|10
1624497330000|2021-06-24 01:15:30|129.16|126.66|129.17|126.67|129.17|126.67|129.16|126.66|6
1624497340000|2021-06-24 01:15:40|129.16|126.66|129.04|126.54|129.17|126.67|129.04|126.54|15
1624497350000|2021-06-24 01:15:50|129.05|126.55|129.05|126.55|129.07|126.57|129.05|126.55|8
1624497360000|2021-06-24 01:16:00|129.04|126.54|129.1|126.6|129.1|126.6|129.04|126.54|11
1624497370000|2021-06-24 01:16:10|129.07|126.57|129.16|126.66|129.16|126.66|129.07|126.57|11
1624497380000|2021-06-24 01:16:20|129.18|126.68|129.41|126.91|129.41|126.91|129.18|126.68|18
1624497390000|2021-06-24 01:16:30|129.42|126.92|129.43|126.93|129.45|126.95|129.39|126.89|16
1624497400000|2021-06-24 01:16:40|129.46|126.96|129.36|126.86|129.48|126.98|129.36|126.86|16
1624497410000|2021-06-24 01:16:50|129.34|126.84|129.51|127.01|129.51|127.01|129.34|126.84|18
1624497420000|2021-06-24 01:17:00|129.5|127|129.62|127.12|129.65|127.15|129.49|126.99|16
1624497430000|2021-06-24 01:17:10|129.61|127.11|129.64|127.14|129.65|127.15|129.57|127.07|13
1624497440000|2021-06-24 01:17:20|129.66|127.16|129.62|127.12|129.73|127.23|129.6|127.1|16
1624497450000|2021-06-24 01:17:30|129.66|127.16|129.56|127.06|129.66|127.16|129.53|127.03|16
1624497460000|2021-06-24 01:17:40|129.57|127.07|129.56|127.06|129.57|127.07|129.52|127.02|14
1624497470000|2021-06-24 01:17:50|129.57|127.07|129.67|127.17|129.67|127.17|129.56|127.06|5
1624497480000|2021-06-24 01:18:00|129.68|127.18|129.53|127.03|129.69|127.19|129.53|127.03|21
1624497490000|2021-06-24 01:18:10|129.55|127.05|129.47|126.97|129.55|127.05|129.47|126.97|19
1624497500000|2021-06-24 01:18:20|129.51|127.01|129.34|126.84|129.51|127.01|129.33|126.83|26
1624497510000|2021-06-24 01:18:30|129.37|126.87|129.38|126.88|129.39|126.89|129.28|126.78|17
1624497520000|2021-06-24 01:18:40|129.39|126.89|129.33|126.83|129.39|126.89|129.28|126.78|18
1624497530000|2021-06-24 01:18:50|129.32|126.82|129.33|126.83|129.35|126.85|129.29|126.79|17
1624497540000|2021-06-24 01:19:00|129.34|126.84|129.46|126.96|129.46|126.96|129.34|126.84|14
1624497550000|2021-06-24 01:19:10|129.47|126.97|129.37|126.87|129.48|126.98|129.37|126.87|12
1624497560000|2021-06-24 01:19:20|129.38|126.88|129.32|126.82|129.38|126.88|129.32|126.82|11
1624497570000|2021-06-24 01:19:30|129.31|126.81|129.29|126.79|129.31|126.81|129.29|126.79|8
1624497580000|2021-06-24 01:19:40|129.32|126.82|129.25|126.75|129.32|126.82|129.23|126.73|11
1624497590000|2021-06-24 01:19:50|129.26|126.76|129.36|126.86|129.37|126.87|129.26|126.76|9
1624497600000|2021-06-24 01:20:00|129.38|126.88|129.26|126.76|129.38|126.88|129.26|126.76|14
1624497610000|2021-06-24 01:20:10|129.25|126.75|129.13|126.63|129.28|126.78|129.12|126.62|15
1624497620000|2021-06-24 01:20:20|129.1|126.6|129.2|126.7|129.21|126.71|129.08|126.58|12
1624497630000|2021-06-24 01:20:30|129.21|126.71|129.33|126.83|129.33|126.83|129.21|126.71|11
1624497640000|2021-06-24 01:20:40|129.35|126.85|129.23|126.73|129.38|126.88|129.23|126.73|16
1624497650000|2021-06-24 01:20:50|129.24|126.74|129.3|126.8|129.34|126.84|129.24|126.74|14
1624497660000|2021-06-24 01:21:00|129.28|126.78|129.35|126.85|129.41|126.91|129.27|126.77|16
1624497670000|2021-06-24 01:21:10|129.36|126.86|129.38|126.88|129.4|126.9|129.34|126.84|20
1624497680000|2021-06-24 01:21:20|129.39|126.89|129.29|126.79|129.39|126.89|129.28|126.78|19
1624497690000|2021-06-24 01:21:30|129.28|126.78|129.23|126.73|129.28|126.78|129.22|126.72|14
1624497700000|2021-06-24 01:21:40|129.24|126.74|129.33|126.83|129.33|126.83|129.22|126.72|17
1624497710000|2021-06-24 01:21:50|129.34|126.84|129.36|126.86|129.39|126.89|129.28|126.78|13
1624497720000|2021-06-24 01:22:00|129.37|126.87|129.51|127.01|129.52|127.02|129.35|126.85|12
1624497730000|2021-06-24 01:22:10|129.5|127|129.52|127.02|129.52|127.02|129.49|126.99|12
1624497740000|2021-06-24 01:22:20|129.51|127.01|129.49|126.99|129.51|127.01|129.43|126.93|15
1624497750000|2021-06-24 01:22:30|129.5|127|129.52|127.02|129.56|127.06|129.48|126.98|15
1624497760000|2021-06-24 01:22:40|129.51|127.01|129.47|126.97|129.53|127.03|129.43|126.93|19
1624497770000|2021-06-24 01:22:50|129.46|126.96|129.39|126.89|129.48|126.98|129.37|126.87|11
1624497780000|2021-06-24 01:23:00|129.35|126.85|129.33|126.83|129.38|126.88|129.28|126.78|12
1624497790000|2021-06-24 01:23:10|129.29|126.79|129.32|126.82|129.34|126.84|129.25|126.75|10
1624497800000|2021-06-24 01:23:20|129.27|126.77|129.25|126.75|129.27|126.77|129.23|126.73|14
1624497810000|2021-06-24 01:23:30|129.24|126.74|129.2|126.7|129.25|126.75|129.2|126.7|6
1624497820000|2021-06-24 01:23:40|129.19|126.69|129.1|126.6|129.19|126.69|129.08|126.58|17
1624497830000|2021-06-24 01:23:50|129.11|126.61|129.18|126.68|129.2|126.7|129.11|126.61|13
1624497840000|2021-06-24 01:24:00|129.16|126.66|129.15|126.65|129.16|126.66|129.11|126.61|15
1624497850000|2021-06-24 01:24:10|129.16|126.66|129.11|126.61|129.16|126.66|129.11|126.61|10
1624497860000|2021-06-24 01:24:20|129.1|126.6|129.12|126.62|129.14|126.64|129.07|126.57|12
1624497870000|2021-06-24 01:24:30|129.13|126.63|129.16|126.66|129.21|126.71|129.12|126.62|15
1624497880000|2021-06-24 01:24:40|129.18|126.68|129|126.5|129.19|126.69|129|126.5|18
1624497890000|2021-06-24 01:24:50|129.01|126.51|129.01|126.51|129.03|126.53|129.01|126.51|12
1624497900000|2021-06-24 01:25:00|129|126.5|128.94|126.44|129|126.5|128.9|126.4|22
1624497910000|2021-06-24 01:25:10|128.95|126.45|128.87|126.37|128.95|126.45|128.87|126.37|12
1624497920000|2021-06-24 01:25:20|128.86|126.36|128.85|126.35|128.91|126.41|128.78|126.28|16
1624497930000|2021-06-24 01:25:30|128.86|126.36|128.8|126.3|128.86|126.36|128.79|126.29|15
1624497940000|2021-06-24 01:25:40|128.79|126.29|128.77|126.27|128.81|126.31|128.71|126.21|12
1624497950000|2021-06-24 01:25:50|128.76|126.26|128.76|126.26|128.8|126.3|128.75|126.25|11
1624497960000|2021-06-24 01:26:00|128.77|126.27|129|126.5|129|126.5|128.76|126.26|18
1624497970000|2021-06-24 01:26:10|128.99|126.49|128.96|126.46|129.01|126.51|128.95|126.45|14
1624497980000|2021-06-24 01:26:20|128.95|126.45|128.96|126.46|128.96|126.46|128.92|126.42|9
1624497990000|2021-06-24 01:26:30|128.98|126.48|128.94|126.44|129.02|126.52|128.94|126.44|17
1624498000000|2021-06-24 01:26:40|128.92|126.42|128.85|126.35|128.92|126.42|128.84|126.34|14
1624498010000|2021-06-24 01:26:50|128.86|126.36|128.8|126.3|128.88|126.38|128.79|126.29|13
1624498020000|2021-06-24 01:27:00|128.81|126.31|128.74|126.24|128.81|126.31|128.74|126.24|15
1624498030000|2021-06-24 01:27:10|128.75|126.25|128.7|126.2|128.76|126.26|128.64|126.14|17
1624498040000|2021-06-24 01:27:20|128.71|126.21|128.63|126.13|128.71|126.21|128.63|126.13|10
1624498050000|2021-06-24 01:27:30|128.62|126.12|128.54|126.04|128.62|126.12|128.49|125.99|15
1624498060000|2021-06-24 01:27:40|128.55|126.05|128.64|126.14|128.64|126.14|128.53|126.03|15
1624498070000|2021-06-24 01:27:50|128.65|126.15|128.61|126.11|128.67|126.17|128.6|126.1|12
1624498080000|2021-06-24 01:28:00|128.62|126.12|128.43|125.93|128.62|126.12|128.41|125.91|16
1624498090000|2021-06-24 01:28:10|128.4|125.9|128.37|125.87|128.41|125.91|128.33|125.83|14
1624498100000|2021-06-24 01:28:20|128.38|125.88|128.49|125.99|128.49|125.99|128.36|125.86|12
1624498110000|2021-06-24 01:28:30|128.5|126|128.48|125.98|128.57|126.07|128.48|125.98|15
1624498120000|2021-06-24 01:28:40|128.49|125.99|128.43|125.93|128.49|125.99|128.38|125.88|18
1624498130000|2021-06-24 01:28:50|128.44|125.94|128.5|126|128.52|126.02|128.42|125.92|19
1624498140000|2021-06-24 01:29:00|128.46|125.96|128.66|126.16|128.71|126.21|128.43|125.93|18
1624498150000|2021-06-24 01:29:10|128.7|126.2|128.49|125.99|128.7|126.2|128.49|125.99|19
1624498160000|2021-06-24 01:29:20|128.47|125.97|128.41|125.91|128.47|125.97|128.39|125.89|15
1624498170000|2021-06-24 01:29:30|128.42|125.92|128.33|125.83|128.5|126|128.33|125.83|20
1624498180000|2021-06-24 01:29:40|128.32|125.82|128.31|125.81|128.36|125.86|128.28|125.78|16
1624498190000|2021-06-24 01:29:50|128.3|125.8|128.28|125.78|128.33|125.83|128.26|125.76|18
1624498200000|2021-06-24 01:30:00|128.27|125.77|128.34|125.84|128.34|125.84|128.27|125.77|12
1624498210000|2021-06-24 01:30:10|128.37|125.87|128.32|125.82|128.44|125.94|128.32|125.82|21
1624498220000|2021-06-24 01:30:20|128.33|125.83|128.4|125.9|128.4|125.9|128.32|125.82|13
1624498230000|2021-06-24 01:30:30|128.41|125.91|128.48|125.98|128.52|126.02|128.41|125.91|19
1624498240000|2021-06-24 01:30:40|128.49|125.99|128.54|126.04|128.54|126.04|128.47|125.97|8
1624498250000|2021-06-24 01:30:50|128.55|126.05|128.52|126.02|128.6|126.1|128.5|126|10
1624498260000|2021-06-24 01:31:00|128.51|126.01|128.53|126.03|128.53|126.03|128.5|126|16
1624498270000|2021-06-24 01:31:10|128.52|126.02|128.64|126.14|128.64|126.14|128.52|126.02|13
1624498280000|2021-06-24 01:31:20|128.65|126.15|128.57|126.07|128.7|126.2|128.53|126.03|21
1624498290000|2021-06-24 01:31:30|128.61|126.11|128.78|126.28|128.78|126.28|128.61|126.11|16
1624498300000|2021-06-24 01:31:40|128.76|126.26|128.77|126.27|128.79|126.29|128.74|126.24|15
1624498310000|2021-06-24 01:31:50|128.78|126.28|128.7|126.2|128.79|126.29|128.65|126.15|19
1624498320000|2021-06-24 01:32:00|128.68|126.18|128.59|126.09|128.68|126.18|128.57|126.07|14
1624498330000|2021-06-24 01:32:10|128.58|126.08|128.44|125.94|128.61|126.11|128.44|125.94|14
1624498340000|2021-06-24 01:32:20|128.43|125.93|128.18|125.68|128.43|125.93|128.18|125.68|18
1624498350000|2021-06-24 01:32:30|128.21|125.71|128.21|125.71|128.25|125.75|128.19|125.69|17
1624498360000|2021-06-24 01:32:40|128.22|125.72|128.12|125.62|128.22|125.72|128.1|125.6|11
1624498370000|2021-06-24 01:32:50|128.04|125.54|128.12|125.62|128.14|125.64|128.04|125.54|18
1624498380000|2021-06-24 01:33:00|128.13|125.63|128.18|125.68|128.2|125.7|128.12|125.62|13
1624498390000|2021-06-24 01:33:10|128.19|125.69|128.2|125.7|128.27|125.77|128.19|125.69|14
1624498400000|2021-06-24 01:33:20|128.19|125.69|128.11|125.61|128.19|125.69|128.11|125.61|14
1624498410000|2021-06-24 01:33:30|128.1|125.6|128.04|125.54|128.1|125.6|128.03|125.53|14
1624498420000|2021-06-24 01:33:40|128.03|125.53|128.08|125.58|128.11|125.61|128.03|125.53|13
1624498430000|2021-06-24 01:33:50|128.05|125.55|128.04|125.54|128.1|125.6|128.01|125.51|18
1624498440000|2021-06-24 01:34:00|128.05|125.55|128.1|125.6|128.14|125.64|128.05|125.55|16
1624498450000|2021-06-24 01:34:10|128.11|125.61|128.11|125.61|128.12|125.62|128.09|125.59|14
1624498460000|2021-06-24 01:34:20|128.12|125.62|128.18|125.68|128.23|125.73|128.11|125.61|15
1624498470000|2021-06-24 01:34:30|128.17|125.67|128.08|125.58|128.18|125.68|128.05|125.55|16
1624498480000|2021-06-24 01:34:40|128.07|125.57|128.06|125.56|128.08|125.58|128.03|125.53|15
1624498490000|2021-06-24 01:34:50|128.03|125.53|127.97|125.47|128.03|125.53|127.94|125.44|15
1624498500000|2021-06-24 01:35:00|127.99|125.49|127.78|125.28|127.99|125.49|127.78|125.28|14
1624498510000|2021-06-24 01:35:10|127.79|125.29|127.76|125.26|127.85|125.35|127.75|125.25|21
1624498520000|2021-06-24 01:35:20|127.75|125.25|127.74|125.24|127.76|125.26|127.74|125.24|12
1624498530000|2021-06-24 01:35:30|127.75|125.25|127.93|125.43|127.93|125.43|127.74|125.24|20
1624498540000|2021-06-24 01:35:40|127.95|125.45|127.87|125.37|128.03|125.53|127.87|125.37|18
1624498550000|2021-06-24 01:35:50|127.86|125.36|127.8|125.3|127.9|125.4|127.77|125.27|18
1624498560000|2021-06-24 01:36:00|127.79|125.29|127.86|125.36|127.88|125.38|127.79|125.29|15
1624498570000|2021-06-24 01:36:10|127.87|125.37|127.76|125.26|127.89|125.39|127.76|125.26|14
1624498580000|2021-06-24 01:36:20|127.75|125.25|127.74|125.24|127.75|125.25|127.72|125.22|7
1624498590000|2021-06-24 01:36:30|127.73|125.23|127.57|125.07|127.75|125.25|127.57|125.07|15
1624498600000|2021-06-24 01:36:40|127.56|125.06|127.6|125.1|127.67|125.17|127.54|125.04|12
1624498610000|2021-06-24 01:36:50|127.61|125.11|127.48|124.98|127.61|125.11|127.48|124.98|24
1624498620000|2021-06-24 01:37:00|127.47|124.97|127.61|125.11|127.62|125.12|127.47|124.97|19
1624498630000|2021-06-24 01:37:10|127.6|125.1|127.57|125.07|127.62|125.12|127.57|125.07|19
1624498640000|2021-06-24 01:37:20|127.56|125.06|127.4|124.9|127.57|125.07|127.39|124.89|17
1624498650000|2021-06-24 01:37:30|127.41|124.91|127.3|124.8|127.44|124.94|127.29|124.79|20
1624498660000|2021-06-24 01:37:40|127.31|124.81|127.36|124.86|127.37|124.87|127.29|124.79|15
1624498670000|2021-06-24 01:37:50|127.37|124.87|127.42|124.92|127.46|124.96|127.37|124.87|14
1624498680000|2021-06-24 01:38:00|127.41|124.91|127.22|124.72|127.41|124.91|127.16|124.66|19
1624498690000|2021-06-24 01:38:10|127.26|124.76|127.36|124.86|127.39|124.89|127.26|124.76|21
1624498700000|2021-06-24 01:38:20|127.34|124.84|127.33|124.83|127.39|124.89|127.32|124.82|14
1624498710000|2021-06-24 01:38:30|127.31|124.81|127.37|124.87|127.37|124.87|127.28|124.78|22
1624498720000|2021-06-24 01:38:40|127.38|124.88|127.48|124.98|127.5|125|127.38|124.88|16
1624498730000|2021-06-24 01:38:50|127.47|124.97|127.54|125.04|127.55|125.05|127.47|124.97|17
1624498740000|2021-06-24 01:39:00|127.53|125.03|127.21|124.71|127.55|125.05|127.21|124.71|22
1624498750000|2021-06-24 01:39:10|127.24|124.74|127.14|124.64|127.24|124.74|127.14|124.64|24
1624498760000|2021-06-24 01:39:20|127.15|124.65|127.11|124.61|127.19|124.69|127.09|124.59|19
1624498770000|2021-06-24 01:39:30|127.1|124.6|127.17|124.67|127.18|124.68|127.1|124.6|18
1624498780000|2021-06-24 01:39:40|127.16|124.66|127.1|124.6|127.2|124.7|127.07|124.57|18
1624498790000|2021-06-24 01:39:50|127.07|124.57|127.03|124.53|127.07|124.57|126.98|124.48|18
1624498800000|2021-06-24 01:40:00|127.05|124.55|127.11|124.61|127.12|124.62|127.02|124.52|16
1624498810000|2021-06-24 01:40:10|127.12|124.62|127.04|124.54|127.15|124.65|127.04|124.54|19
1624498820000|2021-06-24 01:40:20|127.03|124.53|126.99|124.49|127.08|124.58|126.99|124.49|18
1624498830000|2021-06-24 01:40:30|127|124.5|126.94|124.44|127|124.5|126.94|124.44|12
1624498840000|2021-06-24 01:40:40|126.93|124.43|126.9|124.4|126.96|124.46|126.88|124.38|14
1624498850000|2021-06-24 01:40:50|126.91|124.41|126.93|124.43|127|124.5|126.91|124.41|16
1624498860000|2021-06-24 01:41:00|126.91|124.41|126.89|124.39|126.94|124.44|126.89|124.39|11
1624498870000|2021-06-24 01:41:10|126.88|124.38|126.85|124.35|126.93|124.43|126.82|124.32|15
1624498880000|2021-06-24 01:41:20|126.8|124.3|126.89|124.39|126.9|124.4|126.8|124.3|14
1624498890000|2021-06-24 01:41:30|126.9|124.4|126.92|124.42|126.93|124.43|126.88|124.38|13
1624498900000|2021-06-24 01:41:40|126.91|124.41|126.98|124.48|126.98|124.48|126.91|124.41|8
1624498910000|2021-06-24 01:41:50|126.99|124.49|127.06|124.56|127.15|124.65|126.99|124.49|16
1624498920000|2021-06-24 01:42:00|127.08|124.58|126.84|124.34|127.08|124.58|126.82|124.32|19
1624498930000|2021-06-24 01:42:10|126.85|124.35|126.96|124.46|126.96|124.46|126.85|124.35|17
1624498940000|2021-06-24 01:42:20|126.98|124.48|126.93|124.43|127|124.5|126.92|124.42|16
1624498950000|2021-06-24 01:42:30|126.94|124.44|126.8|124.3|126.94|124.44|126.8|124.3|13
1624498960000|2021-06-24 01:42:40|126.79|124.29|126.83|124.33|126.84|124.34|126.75|124.25|17
1624498970000|2021-06-24 01:42:50|126.82|124.32|126.85|124.35|126.85|124.35|126.79|124.29|8
1624498980000|2021-06-24 01:43:00|126.86|124.36|126.99|124.49|127.04|124.54|126.86|124.36|15
1624498990000|2021-06-24 01:43:10|127|124.5|126.95|124.45|127|124.5|126.94|124.44|18
1624499000000|2021-06-24 01:43:20|126.94|124.44|126.83|124.33|126.95|124.45|126.82|124.32|11
1624499010000|2021-06-24 01:43:30|126.84|124.34|126.84|124.34|126.85|124.35|126.83|124.33|7
1624499020000|2021-06-24 01:43:40|126.85|124.35|126.9|124.4|127.01|124.51|126.85|124.35|18
1624499030000|2021-06-24 01:43:50|126.87|124.37|126.92|124.42|126.94|124.44|126.85|124.35|17
1624499040000|2021-06-24 01:44:00|126.91|124.41|126.92|124.42|126.93|124.43|126.84|124.34|13
1624499050000|2021-06-24 01:44:10|126.91|124.41|126.88|124.38|126.94|124.44|126.87|124.37|13
1624499060000|2021-06-24 01:44:20|126.87|124.37|127.03|124.53|127.03|124.53|126.86|124.36|19
1624499070000|2021-06-24 01:44:30|127.02|124.52|127.15|124.65|127.15|124.65|127|124.5|19
1624499080000|2021-06-24 01:44:40|127.16|124.66|126.98|124.48|127.17|124.67|126.98|124.48|21
1624499090000|2021-06-24 01:44:50|126.96|124.46|126.9|124.4|127|124.5|126.86|124.36|16
1624499100000|2021-06-24 01:45:00|126.91|124.41|127.02|124.52|127.02|124.52|126.88|124.38|15
1624499110000|2021-06-24 01:45:10|127|124.5|127.05|124.55|127.05|124.55|127|124.5|8
1624499120000|2021-06-24 01:45:20|127.06|124.56|126.99|124.49|127.13|124.63|126.99|124.49|16
1624499130000|2021-06-24 01:45:30|127.01|124.51|127.02|124.52|127.04|124.54|126.93|124.43|18
1624499140000|2021-06-24 01:45:40|127.03|124.53|127.14|124.64|127.14|124.64|127.02|124.52|13
1624499150000|2021-06-24 01:45:50|127.15|124.65|127.1|124.6|127.16|124.66|127.1|124.6|11
1624499160000|2021-06-24 01:46:00|127.11|124.61|127.12|124.62|127.14|124.64|127.11|124.61|10
1624499170000|2021-06-24 01:46:10|127.11|124.61|127.08|124.58|127.15|124.65|127.06|124.56|14
1624499180000|2021-06-24 01:46:20|127.07|124.57|127|124.5|127.09|124.59|126.97|124.47|17
1624499190000|2021-06-24 01:46:30|126.99|124.49|126.94|124.44|126.99|124.49|126.91|124.41|16
1624499200000|2021-06-24 01:46:40|126.93|124.43|126.98|124.48|126.99|124.49|126.93|124.43|17
1624499210000|2021-06-24 01:46:50|126.97|124.47|126.98|124.48|126.98|124.48|126.96|124.46|8
1624499220000|2021-06-24 01:47:00|126.99|124.49|127|124.5|127|124.5|126.97|124.47|4
1624499230000|2021-06-24 01:47:10|126.99|124.49|126.92|124.42|126.99|124.49|126.91|124.41|15
1624499240000|2021-06-24 01:47:20|126.9|124.4|126.75|124.25|126.9|124.4|126.75|124.25|18
1624499250000|2021-06-24 01:47:30|126.76|124.26|126.76|124.26|126.79|124.29|126.74|124.24|17
1624499260000|2021-06-24 01:47:40|126.74|124.24|126.7|124.2|126.77|124.27|126.68|124.18|17
1624499270000|2021-06-24 01:47:50|126.68|124.18|126.6|124.1|126.7|124.2|126.6|124.1|13
1624499280000|2021-06-24 01:48:00|126.58|124.08|126.54|124.04|126.6|124.1|126.53|124.03|16
1624499290000|2021-06-24 01:48:10|126.55|124.05|126.55|124.05|126.58|124.08|126.54|124.04|19
1624499300000|2021-06-24 01:48:20|126.57|124.07|126.67|124.17|126.68|124.18|126.56|124.06|17
1624499310000|2021-06-24 01:48:30|126.68|124.18|126.71|124.21|126.76|124.26|126.68|124.18|17
1624499320000|2021-06-24 01:48:40|126.7|124.2|126.6|124.1|126.71|124.21|126.6|124.1|14
1624499330000|2021-06-24 01:48:50|126.61|124.11|126.27|123.77|126.61|124.11|126.27|123.77|16
1624499340000|2021-06-24 01:49:00|126.29|123.79|126.04|123.54|126.29|123.79|126.04|123.54|22
1624499350000|2021-06-24 01:49:10|126.03|123.53|126.16|123.66|126.16|123.66|125.97|123.47|23
1624499360000|2021-06-24 01:49:20|126.18|123.68|126.22|123.72|126.25|123.75|126.18|123.68|19
1624499370000|2021-06-24 01:49:30|126.23|123.73|126.36|123.86|126.37|123.87|126.23|123.73|19
1624499380000|2021-06-24 01:49:40|126.33|123.83|126.32|123.82|126.35|123.85|126.24|123.74|16
1624499390000|2021-06-24 01:49:50|126.33|123.83|126.22|123.72|126.39|123.89|126.22|123.72|15
1624499400000|2021-06-24 01:50:00|126.21|123.71|126.23|123.73|126.23|123.73|126.18|123.68|16
1624499410000|2021-06-24 01:50:10|126.22|123.72|126.3|123.8|126.3|123.8|126.18|123.68|16
1624499420000|2021-06-24 01:50:20|126.31|123.81|126.41|123.91|126.52|124.02|126.3|123.8|22
1624499430000|2021-06-24 01:50:30|126.43|123.93|126.6|124.1|126.62|124.12|126.41|123.91|18
1624499440000|2021-06-24 01:50:40|126.64|124.14|126.58|124.08|126.64|124.14|126.55|124.05|12
1624499450000|2021-06-24 01:50:50|126.57|124.07|126.64|124.14|126.65|124.15|126.57|124.07|15
1624499460000|2021-06-24 01:51:00|126.62|124.12|126.79|124.29|126.79|124.29|126.62|124.12|16
1624499470000|2021-06-24 01:51:10|126.77|124.27|126.42|123.92|126.77|124.27|126.42|123.92|25
1624499480000|2021-06-24 01:51:20|126.43|123.93|126.39|123.89|126.43|123.93|126.35|123.85|20
1624499490000|2021-06-24 01:51:30|126.4|123.9|126.28|123.78|126.4|123.9|126.19|123.69|21
1624499500000|2021-06-24 01:51:40|126.2|123.7|126.2|123.7|126.24|123.74|126.06|123.56|20
1624499510000|2021-06-24 01:51:50|126.17|123.67|126|123.5|126.2|123.7|126|123.5|23
1624499520000|2021-06-24 01:52:00|126.02|123.52|126|123.5|126.04|123.54|125.82|123.32|22
1624499530000|2021-06-24 01:52:10|125.97|123.47|126.1|123.6|126.1|123.6|125.89|123.39|20
1624499540000|2021-06-24 01:52:20|126.09|123.59|126.29|123.79|126.29|123.79|126.09|123.59|23
1624499550000|2021-06-24 01:52:30|126.3|123.8|126.15|123.65|126.35|123.85|126.15|123.65|23
1624499560000|2021-06-24 01:52:40|126.14|123.64|126.19|123.69|126.2|123.7|126.08|123.58|19
1624499570000|2021-06-24 01:52:50|126.2|123.7|126.34|123.84|126.35|123.85|126.2|123.7|19
1624499580000|2021-06-24 01:53:00|126.33|123.83|126.32|123.82|126.38|123.88|126.32|123.82|12
1624499590000|2021-06-24 01:53:10|126.34|123.84|126.35|123.85|126.35|123.85|126.32|123.82|11
1624499600000|2021-06-24 01:53:20|126.34|123.84|126.32|123.82|126.35|123.85|126.32|123.82|8
1624499610000|2021-06-24 01:53:30|126.34|123.84|126.4|123.9|126.4|123.9|126.32|123.82|12
1624499620000|2021-06-24 01:53:40|126.41|123.91|126.32|123.82|126.43|123.93|126.27|123.77|17
1624499630000|2021-06-24 01:53:50|126.33|123.83|126.32|123.82|126.35|123.85|126.28|123.78|16
1624499640000|2021-06-24 01:54:00|126.36|123.86|126.33|123.83|126.36|123.86|126.33|123.83|12
1624499650000|2021-06-24 01:54:10|126.32|123.82|126.29|123.79|126.33|123.83|126.22|123.72|22
1624499660000|2021-06-24 01:54:20|126.31|123.81|126.45|123.95|126.45|123.95|126.28|123.78|16
1624499670000|2021-06-24 01:54:30|126.44|123.94|126.2|123.7|126.44|123.94|126.2|123.7|20
1624499680000|2021-06-24 01:54:40|126.21|123.71|126.17|123.67|126.23|123.73|126.14|123.64|15
1624499690000|2021-06-24 01:54:50|126.14|123.64|126.25|123.75|126.26|123.76|126.14|123.64|17
1624499700000|2021-06-24 01:55:00|126.26|123.76|126.29|123.79|126.35|123.85|126.26|123.76|16
1624499710000|2021-06-24 01:55:10|126.27|123.77|126.37|123.87|126.39|123.89|126.27|123.77|14
1624499720000|2021-06-24 01:55:20|126.36|123.86|126.26|123.76|126.36|123.86|126.26|123.76|14
1624499730000|2021-06-24 01:55:30|126.25|123.75|126.26|123.76|126.26|123.76|126.21|123.71|16
1624499740000|2021-06-24 01:55:40|126.25|123.75|126.32|123.82|126.35|123.85|126.21|123.71|18
1624499750000|2021-06-24 01:55:50|126.33|123.83|126.26|123.76|126.34|123.84|126.22|123.72|18
1624499760000|2021-06-24 01:56:00|126.25|123.75|126.19|123.69|126.3|123.8|126.19|123.69|18
1624499770000|2021-06-24 01:56:10|126.18|123.68|126.21|123.71|126.21|123.71|126.08|123.58|22
1624499780000|2021-06-24 01:56:20|126.2|123.7|126.05|123.55|126.22|123.72|126.02|123.52|20
1624499790000|2021-06-24 01:56:30|126.04|123.54|126.09|123.59|126.21|123.71|126.04|123.54|19
1624499800000|2021-06-24 01:56:40|126.08|123.58|125.94|123.44|126.09|123.59|125.89|123.39|21
1624499810000|2021-06-24 01:56:50|125.97|123.47|126.03|123.53|126.09|123.59|125.96|123.46|18
1624499820000|2021-06-24 01:57:00|126.01|123.51|125.98|123.48|126.03|123.53|125.98|123.48|20
1624499830000|2021-06-24 01:57:10|126|123.5|126.04|123.54|126.08|123.58|125.94|123.44|21
1624499840000|2021-06-24 01:57:20|126.09|123.59|126.08|123.58|126.26|123.76|126.08|123.58|15
1624499850000|2021-06-24 01:57:30|126.09|123.59|126.07|123.57|126.1|123.6|125.97|123.47|22
1624499860000|2021-06-24 01:57:40|126.05|123.55|126.04|123.54|126.07|123.57|125.94|123.44|19
1624499870000|2021-06-24 01:57:50|126.06|123.56|126.05|123.55|126.07|123.57|125.99|123.49|14
1624499880000|2021-06-24 01:58:00|126.06|123.56|126.22|123.72|126.23|123.73|126.04|123.54|19
1624499890000|2021-06-24 01:58:10|126.2|123.7|126.25|123.75|126.26|123.76|126.16|123.66|19
1624499900000|2021-06-24 01:58:20|126.24|123.74|126.18|123.68|126.26|123.76|126.17|123.67|17
1624499910000|2021-06-24 01:58:30|126.17|123.67|126.18|123.68|126.18|123.68|126.02|123.52|24
1624499920000|2021-06-24 01:58:40|126.2|123.7|126|123.5|126.22|123.72|125.98|123.48|24
1624499930000|2021-06-24 01:58:50|125.98|123.48|126.04|123.54|126.06|123.56|125.98|123.48|21
1624499940000|2021-06-24 01:59:00|126.03|123.53|126|123.5|126.04|123.54|125.98|123.48|16
1624499950000|2021-06-24 01:59:10|125.95|123.45|125.92|123.42|125.96|123.46|125.9|123.4|10
1624499960000|2021-06-24 01:59:20|125.93|123.43|125.98|123.48|125.98|123.48|125.91|123.41|15
1624499970000|2021-06-24 01:59:30|125.97|123.47|126.02|123.52|126.02|123.52|125.95|123.45|16
1624499980000|2021-06-24 01:59:40|126.01|123.51|126.06|123.56|126.08|123.58|126.01|123.51|8
1624499990000|2021-06-24 01:59:50|126.07|123.57|126.08|123.58|126.1|123.6|126.06|123.56|15
1624500000000|2021-06-24 02:00:00|126.09|123.59|126|123.5|126.09|123.59|125.93|123.43|12
1624500010000|2021-06-24 02:00:10|125.99|123.49|125.97|123.47|126.01|123.51|125.92|123.42|22
1624500020000|2021-06-24 02:00:20|125.98|123.48|126.11|123.61|126.11|123.61|125.97|123.47|15
1624500030000|2021-06-24 02:00:30|126.09|123.59|126.18|123.68|126.23|123.73|126.09|123.59|15
1624500040000|2021-06-24 02:00:40|126.14|123.64|126.17|123.67|126.2|123.7|126.1|123.6|17
1624500050000|2021-06-24 02:00:50|126.18|123.68|126.33|123.83|126.34|123.84|126.18|123.68|16
1624500060000|2021-06-24 02:01:00|126.34|123.84|126.41|123.91|126.43|123.93|126.34|123.84|18
1624500070000|2021-06-24 02:01:10|126.42|123.92|126.57|124.07|126.57|124.07|126.39|123.89|15
1624500080000|2021-06-24 02:01:20|126.54|124.04|126.56|124.06|126.57|124.07|126.49|123.99|16
1624500090000|2021-06-24 02:01:30|126.57|124.07|126.63|124.13|126.64|124.14|126.57|124.07|15
1624500100000|2021-06-24 02:01:40|126.64|124.14|126.64|124.14|126.65|124.15|126.57|124.07|14
1624500110000|2021-06-24 02:01:50|126.65|124.15|126.54|124.04|126.65|124.15|126.48|123.98|17
1624500120000|2021-06-24 02:02:00|126.52|124.02|126.41|123.91|126.53|124.03|126.4|123.9|18
1624500130000|2021-06-24 02:02:10|126.39|123.89|126.19|123.69|126.39|123.89|126.15|123.65|23
1624500140000|2021-06-24 02:02:20|126.07|123.57|126.18|123.68|126.22|123.72|126.07|123.57|18
1624500150000|2021-06-24 02:02:30|126.17|123.67|126.19|123.69|126.22|123.72|126.1|123.6|21
1624500160000|2021-06-24 02:02:40|126.18|123.68|126.07|123.57|126.19|123.69|126.04|123.54|18
1624500170000|2021-06-24 02:02:50|126.03|123.53|126.16|123.66|126.2|123.7|126.03|123.53|15
1624500180000|2021-06-24 02:03:00|126.17|123.67|126.04|123.54|126.17|123.67|126.03|123.53|16
1624500190000|2021-06-24 02:03:10|126.01|123.51|125.9|123.4|126.02|123.52|125.9|123.4|14
1624500200000|2021-06-24 02:03:20|125.91|123.41|125.91|123.41|125.96|123.46|125.9|123.4|17
1624500210000|2021-06-24 02:03:30|125.92|123.42|125.81|123.31|125.92|123.42|125.72|123.22|20
1624500220000|2021-06-24 02:03:40|125.82|123.32|125.93|123.43|125.95|123.45|125.82|123.32|14
1624500230000|2021-06-24 02:03:50|125.92|123.42|125.78|123.28|125.93|123.43|125.74|123.24|22
1624500240000|2021-06-24 02:04:00|125.77|123.27|125.72|123.22|125.82|123.32|125.72|123.22|18
1624500250000|2021-06-24 02:04:10|125.73|123.23|125.93|123.43|125.93|123.43|125.73|123.23|18
1624500260000|2021-06-24 02:04:20|125.96|123.46|125.97|123.47|125.99|123.49|125.9|123.4|17
1624500270000|2021-06-24 02:04:30|125.98|123.48|125.78|123.28|125.98|123.48|125.74|123.24|23
1624500280000|2021-06-24 02:04:40|125.79|123.29|125.83|123.33|125.86|123.36|125.76|123.26|18
1624500290000|2021-06-24 02:04:50|125.89|123.39|125.9|123.4|125.93|123.43|125.89|123.39|10
1624500300000|2021-06-24 02:05:00|125.89|123.39|126.09|123.59|126.09|123.59|125.89|123.39|15
1624500310000|2021-06-24 02:05:10|126.1|123.6|126.14|123.64|126.23|123.73|126.08|123.58|22
1624500320000|2021-06-24 02:05:20|126.15|123.65|125.99|123.49|126.16|123.66|125.95|123.45|19
1624500330000|2021-06-24 02:05:30|125.93|123.43|125.85|123.35|125.99|123.49|125.85|123.35|19
1624500340000|2021-06-24 02:05:40|125.87|123.37|126.03|123.53|126.13|123.63|125.87|123.37|24
1624500350000|2021-06-24 02:05:50|126.06|123.56|126.12|123.62|126.19|123.69|126.06|123.56|19
1624500360000|2021-06-24 02:06:00|126.13|123.63|126.05|123.55|126.13|123.63|125.97|123.47|21
1624500370000|2021-06-24 02:06:10|126.07|123.57|125.9|123.4|126.07|123.57|125.88|123.38|22
1624500380000|2021-06-24 02:06:20|125.89|123.39|125.89|123.39|125.95|123.45|125.83|123.33|21
1624500390000|2021-06-24 02:06:30|125.9|123.4|125.86|123.36|125.9|123.4|125.82|123.32|14
1624500400000|2021-06-24 02:06:40|125.83|123.33|125.9|123.4|125.91|123.41|125.83|123.33|13
1624500410000|2021-06-24 02:06:50|125.88|123.38|125.83|123.33|125.9|123.4|125.82|123.32|23
1624500420000|2021-06-24 02:07:00|125.84|123.34|125.9|123.4|125.92|123.42|125.83|123.33|15
1624500430000|2021-06-24 02:07:10|125.91|123.41|125.95|123.45|125.95|123.45|125.87|123.37|13
1624500440000|2021-06-24 02:07:20|125.96|123.46|126.09|123.59|126.09|123.59|125.96|123.46|12
1624500450000|2021-06-24 02:07:30|126.08|123.58|125.93|123.43|126.09|123.59|125.92|123.42|17
1624500460000|2021-06-24 02:07:40|125.92|123.42|126.08|123.58|126.08|123.58|125.87|123.37|17
1624500470000|2021-06-24 02:07:50|126.1|123.6|125.94|123.44|126.1|123.6|125.94|123.44|14
1624500480000|2021-06-24 02:08:00|125.95|123.45|125.99|123.49|125.99|123.49|125.89|123.39|18
1624500490000|2021-06-24 02:08:10|126.01|123.51|126.04|123.54|126.05|123.55|125.99|123.49|14
1624500500000|2021-06-24 02:08:20|126.06|123.56|126.04|123.54|126.16|123.66|126.04|123.54|15
1624500510000|2021-06-24 02:08:30|126.03|123.53|125.97|123.47|126.09|123.59|125.97|123.47|18
1624500520000|2021-06-24 02:08:40|125.91|123.41|125.87|123.37|125.93|123.43|125.87|123.37|14
1624500530000|2021-06-24 02:08:50|125.89|123.39|125.98|123.48|125.99|123.49|125.88|123.38|14
1624500540000|2021-06-24 02:09:00|125.97|123.47|126.01|123.51|126.04|123.54|125.95|123.45|15
1624500550000|2021-06-24 02:09:10|126|123.5|126.07|123.57|126.13|123.63|126|123.5|18
1624500560000|2021-06-24 02:09:20|126.08|123.58|126.02|123.52|126.08|123.58|125.99|123.49|18
1624500570000|2021-06-24 02:09:30|126.04|123.54|125.99|123.49|126.07|123.57|125.97|123.47|13
1624500580000|2021-06-24 02:09:40|126|123.5|125.9|123.4|126.02|123.52|125.84|123.34|16
1624500590000|2021-06-24 02:09:50|125.88|123.38|125.87|123.37|125.97|123.47|125.87|123.37|22
1624500600000|2021-06-24 02:10:00|125.89|123.39|125.8|123.3|125.89|123.39|125.79|123.29|11
1624500610000|2021-06-24 02:10:10|125.79|123.29|125.77|123.27|125.8|123.3|125.74|123.24|18
1624500620000|2021-06-24 02:10:20|125.76|123.26|125.58|123.08|125.76|123.26|125.58|123.08|19
1624500630000|2021-06-24 02:10:30|125.59|123.09|125.63|123.13|125.63|123.13|125.56|123.06|12
1624500640000|2021-06-24 02:10:40|125.64|123.14|125.75|123.25|125.75|123.25|125.64|123.14|17
1624500650000|2021-06-24 02:10:50|125.76|123.26|125.82|123.32|125.85|123.35|125.76|123.26|15
1624500660000|2021-06-24 02:11:00|125.83|123.33|125.89|123.39|125.89|123.39|125.83|123.33|16
1624500670000|2021-06-24 02:11:10|125.9|123.4|125.83|123.33|125.91|123.41|125.83|123.33|18
1624500680000|2021-06-24 02:11:20|125.82|123.32|125.93|123.43|125.93|123.43|125.82|123.32|15
1624500690000|2021-06-24 02:11:30|125.92|123.42|125.91|123.41|125.92|123.42|125.87|123.37|14
1624500700000|2021-06-24 02:11:40|125.93|123.43|126.03|123.53|126.04|123.54|125.93|123.43|19
1624500710000|2021-06-24 02:11:50|126.04|123.54|126.07|123.57|126.08|123.58|126.02|123.52|15
1624500720000|2021-06-24 02:12:00|126.09|123.59|125.96|123.46|126.09|123.59|125.96|123.46|8
1624500730000|2021-06-24 02:12:10|125.97|123.47|126.11|123.61|126.12|123.62|125.97|123.47|12
1624500740000|2021-06-24 02:12:20|126.12|123.62|126.26|123.76|126.27|123.77|126.11|123.61|18
1624500750000|2021-06-24 02:12:30|126.28|123.78|126.29|123.79|126.3|123.8|126.21|123.71|20
1624500760000|2021-06-24 02:12:40|126.28|123.78|126.14|123.64|126.28|123.78|126.09|123.59|18
1624500770000|2021-06-24 02:12:50|126.15|123.65|126.13|123.63|126.15|123.65|126.09|123.59|10
1624500780000|2021-06-24 02:13:00|126.12|123.62|126.16|123.66|126.19|123.69|126.09|123.59|16
1624500790000|2021-06-24 02:13:10|126.08|123.58|125.99|123.49|126.08|123.58|125.99|123.49|18
1624500800000|2021-06-24 02:13:20|125.98|123.48|125.96|123.46|125.98|123.48|125.96|123.46|9
1624500810000|2021-06-24 02:13:30|125.97|123.47|125.93|123.43|125.97|123.47|125.92|123.42|9
1624500820000|2021-06-24 02:13:40|125.92|123.42|125.99|123.49|126.03|123.53|125.92|123.42|17
1624500830000|2021-06-24 02:13:50|125.98|123.48|125.84|123.34|125.99|123.49|125.81|123.31|16
1624500840000|2021-06-24 02:14:00|125.82|123.32|125.89|123.39|125.89|123.39|125.76|123.26|22
1624500850000|2021-06-24 02:14:10|125.91|123.41|125.92|123.42|126.01|123.51|125.91|123.41|12
1624500860000|2021-06-24 02:14:20|125.91|123.41|125.93|123.43|125.96|123.46|125.91|123.41|17
1624500870000|2021-06-24 02:14:30|125.94|123.44|125.98|123.48|125.98|123.48|125.94|123.44|17
1624500880000|2021-06-24 02:14:40|125.97|123.47|125.98|123.48|126.05|123.55|125.96|123.46|13
1624500890000|2021-06-24 02:14:50|125.99|123.49|125.98|123.48|126.01|123.51|125.95|123.45|14
1624500900000|2021-06-24 02:15:00|125.97|123.47|126.09|123.59|126.09|123.59|125.92|123.42|17
1624500910000|2021-06-24 02:15:10|126.08|123.58|126.07|123.57|126.08|123.58|126.02|123.52|15
1624500920000|2021-06-24 02:15:20|126.06|123.56|126.1|123.6|126.11|123.61|126.06|123.56|9
1624500930000|2021-06-24 02:15:30|126.11|123.61|126.12|123.62|126.19|123.69|126.11|123.61|16
1624500940000|2021-06-24 02:15:40|126.15|123.65|126.23|123.73|126.23|123.73|126.15|123.65|17
1624500950000|2021-06-24 02:15:50|126.24|123.74|126.25|123.75|126.25|123.75|126.21|123.71|6
1624500960000|2021-06-24 02:16:00|126.26|123.76|126.19|123.69|126.27|123.77|126.18|123.68|13
1624500970000|2021-06-24 02:16:10|126.2|123.7|126.12|123.62|126.2|123.7|126.1|123.6|18
1624500980000|2021-06-24 02:16:20|126.13|123.63|126.1|123.6|126.26|123.76|126.08|123.58|19
1624500990000|2021-06-24 02:16:30|126.09|123.59|126.16|123.66|126.18|123.68|126.09|123.59|15
1624501000000|2021-06-24 02:16:40|126.17|123.67|126.17|123.67|126.18|123.68|126.12|123.62|14
1624501010000|2021-06-24 02:16:50|126.18|123.68|126.21|123.71|126.23|123.73|126.18|123.68|11
1624501020000|2021-06-24 02:17:00|126.2|123.7|126.19|123.69|126.27|123.77|126.11|123.61|17
1624501030000|2021-06-24 02:17:10|126.2|123.7|126.31|123.81|126.32|123.82|126.2|123.7|18
1624501040000|2021-06-24 02:17:20|126.3|123.8|126.3|123.8|126.31|123.81|126.26|123.76|16
1624501050000|2021-06-24 02:17:30|126.29|123.79|126.33|123.83|126.33|123.83|126.28|123.78|12
1624501060000|2021-06-24 02:17:40|126.34|123.84|126.36|123.86|126.37|123.87|126.34|123.84|6
1624501070000|2021-06-24 02:17:50|126.37|123.87|126.47|123.97|126.47|123.97|126.34|123.84|12
1624501080000|2021-06-24 02:18:00|126.46|123.96|126.43|123.93|126.51|124.01|126.41|123.91|20
1624501090000|2021-06-24 02:18:10|126.44|123.94|126.45|123.95|126.47|123.97|126.43|123.93|13
1624501100000|2021-06-24 02:18:20|126.44|123.94|126.43|123.93|126.49|123.99|126.41|123.91|18
1624501110000|2021-06-24 02:18:30|126.44|123.94|126.42|123.92|126.48|123.98|126.42|123.92|10
1624501120000|2021-06-24 02:18:40|126.43|123.93|126.49|123.99|126.49|123.99|126.4|123.9|13
1624501130000|2021-06-24 02:18:50|126.48|123.98|126.65|124.15|126.65|124.15|126.48|123.98|19
1624501140000|2021-06-24 02:19:00|126.63|124.13|126.55|124.05|126.64|124.14|126.52|124.02|13
1624501150000|2021-06-24 02:19:10|126.54|124.04|126.55|124.05|126.55|124.05|126.49|123.99|14
1624501160000|2021-06-24 02:19:20|126.56|124.06|126.6|124.1|126.6|124.1|126.52|124.02|16
1624501170000|2021-06-24 02:19:30|126.61|124.11|126.61|124.11|126.63|124.13|126.6|124.1|14
1624501180000|2021-06-24 02:19:40|126.62|124.12|126.61|124.11|126.62|124.12|126.61|124.11|6
1624501190000|2021-06-24 02:19:50|126.6|124.1|126.6|124.1|126.64|124.14|126.59|124.09|14
1624501200000|2021-06-24 02:20:00|126.61|124.11|126.48|123.98|126.61|124.11|126.48|123.98|14
1624501210000|2021-06-24 02:20:10|126.47|123.97|126.45|123.95|126.47|123.97|126.42|123.92|10
1624501220000|2021-06-24 02:20:20|126.46|123.96|126.47|123.97|126.49|123.99|126.44|123.94|14
1624501230000|2021-06-24 02:20:30|126.44|123.94|126.44|123.94|126.48|123.98|126.44|123.94|13
1624501240000|2021-06-24 02:20:40|126.45|123.95|126.44|123.94|126.47|123.97|126.43|123.93|8
1624501250000|2021-06-24 02:20:50|126.43|123.93|126.38|123.88|126.45|123.95|126.37|123.87|8
1624501260000|2021-06-24 02:21:00|126.37|123.87|126.28|123.78|126.37|123.87|126.28|123.78|9
1624501270000|2021-06-24 02:21:10|126.29|123.79|126.27|123.77|126.32|123.82|126.25|123.75|16
1624501280000|2021-06-24 02:21:20|126.28|123.78|126.24|123.74|126.33|123.83|126.23|123.73|18
1624501290000|2021-06-24 02:21:30|126.25|123.75|126.27|123.77|126.27|123.77|126.24|123.74|14
1624501300000|2021-06-24 02:21:40|126.28|123.78|126.26|123.76|126.31|123.81|126.2|123.7|11
1624501310000|2021-06-24 02:21:50|126.27|123.77|126.34|123.84|126.34|123.84|126.2|123.7|18
1624501320000|2021-06-24 02:22:00|126.31|123.81|126.25|123.75|126.32|123.82|126.24|123.74|11
1624501330000|2021-06-24 02:22:10|126.26|123.76|126.25|123.75|126.28|123.78|126.25|123.75|10
1624501340000|2021-06-24 02:22:20|126.26|123.76|126.22|123.72|126.26|123.76|126.2|123.7|16
1624501350000|2021-06-24 02:22:30|126.23|123.73|126.18|123.68|126.23|123.73|126.17|123.67|11
1624501360000|2021-06-24 02:22:40|126.22|123.72|126.14|123.64|126.22|123.72|126.14|123.64|16
1624501370000|2021-06-24 02:22:50|126.15|123.65|126.1|123.6|126.17|123.67|126.1|123.6|10
1624501380000|2021-06-24 02:23:00|126.11|123.61|126.21|123.71|126.24|123.74|126.11|123.61|13
1624501390000|2021-06-24 02:23:10|126.23|123.73|126.2|123.7|126.32|123.82|126.2|123.7|14
1624501400000|2021-06-24 02:23:20|126.21|123.71|126.08|123.58|126.21|123.71|126.08|123.58|21
1624501410000|2021-06-24 02:23:30|126.09|123.59|126.11|123.61|126.13|123.63|126.06|123.56|15
1624501420000|2021-06-24 02:23:40|126.1|123.6|126.08|123.58|126.11|123.61|126.08|123.58|8
1624501430000|2021-06-24 02:23:50|126.09|123.59|126.11|123.61|126.12|123.62|126.07|123.57|12
1624501440000|2021-06-24 02:24:00|126.09|123.59|126.03|123.53|126.11|123.61|126.03|123.53|14
1624501450000|2021-06-24 02:24:10|126|123.5|126.01|123.51|126.04|123.54|125.97|123.47|18
1624501460000|2021-06-24 02:24:20|126|123.5|125.9|123.4|126|123.5|125.89|123.39|14
1624501470000|2021-06-24 02:24:30|125.89|123.39|125.83|123.33|125.91|123.41|125.82|123.32|10
1624501480000|2021-06-24 02:24:40|125.82|123.32|125.69|123.19|125.82|123.32|125.67|123.17|18
1624501490000|2021-06-24 02:24:50|125.64|123.14|125.57|123.07|125.67|123.17|125.53|123.03|22
1624501500000|2021-06-24 02:25:00|125.56|123.06|125.55|123.05|125.57|123.07|125.45|122.95|20
1624501510000|2021-06-24 02:25:10|125.57|123.07|125.68|123.18|125.69|123.19|125.57|123.07|25
1624501520000|2021-06-24 02:25:20|125.67|123.17|125.6|123.1|125.69|123.19|125.58|123.08|20
1624501530000|2021-06-24 02:25:30|125.59|123.09|125.6|123.1|125.63|123.13|125.55|123.05|21
1624501540000|2021-06-24 02:25:40|125.57|123.07|125.49|122.99|125.59|123.09|125.49|122.99|16
1624501550000|2021-06-24 02:25:50|125.46|122.96|125.52|123.02|125.52|123.02|125.46|122.96|9
1624501560000|2021-06-24 02:26:00|125.55|123.05|125.58|123.08|125.61|123.11|125.54|123.04|10
1624501570000|2021-06-24 02:26:10|125.57|123.07|125.53|123.03|125.59|123.09|125.53|123.03|10
1624501580000|2021-06-24 02:26:20|125.49|122.99|125.38|122.88|125.49|122.99|125.35|122.85|18
1624501590000|2021-06-24 02:26:30|125.37|122.87|125.36|122.86|125.4|122.9|125.34|122.84|20
1624501600000|2021-06-24 02:26:40|125.34|122.84|125.31|122.81|125.36|122.86|125.31|122.81|20
1624501610000|2021-06-24 02:26:50|125.32|122.82|125.23|122.73|125.32|122.82|125.18|122.68|15
1624501620000|2021-06-24 02:27:00|125.24|122.74|125.14|122.64|125.24|122.74|125.12|122.62|17
1624501630000|2021-06-24 02:27:10|125.12|122.62|125.27|122.77|125.29|122.79|125.11|122.61|20
1624501640000|2021-06-24 02:27:20|125.28|122.78|125.3|122.8|125.3|122.8|125.26|122.76|13
1624501650000|2021-06-24 02:27:30|125.28|122.78|125.23|122.73|125.31|122.81|125.22|122.72|18
1624501660000|2021-06-24 02:27:40|125.25|122.75|125.24|122.74|125.25|122.75|125.2|122.7|19
1624501670000|2021-06-24 02:27:50|125.23|122.73|125.18|122.68|125.24|122.74|125.18|122.68|12
1624501680000|2021-06-24 02:28:00|125.19|122.69|125.26|122.76|125.27|122.77|125.18|122.68|17
1624501690000|2021-06-24 02:28:10|125.25|122.75|125.22|122.72|125.29|122.79|125.22|122.72|15
1624501700000|2021-06-24 02:28:20|125.23|122.73|125.28|122.78|125.32|122.82|125.23|122.73|16
1624501710000|2021-06-24 02:28:30|125.29|122.79|125.3|122.8|125.33|122.83|125.28|122.78|16
1624501720000|2021-06-24 02:28:40|125.29|122.79|125.17|122.67|125.29|122.79|125.16|122.66|15
1624501730000|2021-06-24 02:28:50|125.16|122.66|125.19|122.69|125.19|122.69|125.13|122.63|13
1624501740000|2021-06-24 02:29:00|125.18|122.68|125.13|122.63|125.19|122.69|125.13|122.63|12
1624501750000|2021-06-24 02:29:10|125.12|122.62|125.13|122.63|125.14|122.64|125.08|122.58|19
1624501760000|2021-06-24 02:29:20|125.12|122.62|125.18|122.68|125.2|122.7|125.11|122.61|22
1624501770000|2021-06-24 02:29:30|125.17|122.67|125.2|122.7|125.2|122.7|125.14|122.64|16
1624501780000|2021-06-24 02:29:40|125.23|122.73|125.24|122.74|125.26|122.76|125.2|122.7|12
1624501790000|2021-06-24 02:29:50|125.22|122.72|125.16|122.66|125.22|122.72|125.13|122.63|15
1624501800000|2021-06-24 02:30:00|125.17|122.67|125.33|122.83|125.33|122.83|125.16|122.66|14
1624501810000|2021-06-24 02:30:10|125.37|122.87|125.37|122.87|125.38|122.88|125.34|122.84|15
1624501820000|2021-06-24 02:30:20|125.36|122.86|125.4|122.9|125.41|122.91|125.35|122.85|17
1624501830000|2021-06-24 02:30:30|125.41|122.91|125.54|123.04|125.58|123.08|125.39|122.89|14
1624501840000|2021-06-24 02:30:40|125.53|123.03|125.47|122.97|125.57|123.07|125.47|122.97|19
1624501850000|2021-06-24 02:30:50|125.46|122.96|125.52|123.02|125.53|123.03|125.46|122.96|10
1624501860000|2021-06-24 02:31:00|125.53|123.03|125.63|123.13|125.65|123.15|125.52|123.02|20
1624501870000|2021-06-24 02:31:10|125.65|123.15|125.67|123.17|125.69|123.19|125.65|123.15|9
1624501880000|2021-06-24 02:31:20|125.69|123.19|125.72|123.22|125.72|123.22|125.68|123.18|11
1624501890000|2021-06-24 02:31:30|125.71|123.21|125.69|123.19|125.74|123.24|125.69|123.19|10
1624501900000|2021-06-24 02:31:40|125.7|123.2|125.62|123.12|125.7|123.2|125.61|123.11|8
1624501910000|2021-06-24 02:31:50|125.6|123.1|125.48|122.98|125.6|123.1|125.47|122.97|20
1624501920000|2021-06-24 02:32:00|125.5|123|125.45|122.95|125.52|123.02|125.45|122.95|17
1624501930000|2021-06-24 02:32:10|125.46|122.96|125.36|122.86|125.48|122.98|125.36|122.86|9
1624501940000|2021-06-24 02:32:20|125.35|122.85|125.33|122.83|125.36|122.86|125.33|122.83|18
1624501950000|2021-06-24 02:32:30|125.37|122.87|125.16|122.66|125.37|122.87|125.12|122.62|22
1624501960000|2021-06-24 02:32:40|125.18|122.68|125.16|122.66|125.22|122.72|125.13|122.63|20
1624501970000|2021-06-24 02:32:50|125.18|122.68|125.22|122.72|125.24|122.74|125.17|122.67|21
1624501980000|2021-06-24 02:33:00|125.23|122.73|125.09|122.59|125.26|122.76|125.09|122.59|16
1624501990000|2021-06-24 02:33:10|125.08|122.58|125.11|122.61|125.12|122.62|125.06|122.56|16
1624502000000|2021-06-24 02:33:20|125.1|122.6|125.09|122.59|125.1|122.6|125.07|122.57|11
1624502010000|2021-06-24 02:33:30|125.08|122.58|125.08|122.58|125.11|122.61|125.08|122.58|11
1624502020000|2021-06-24 02:33:40|125.09|122.59|125.07|122.57|125.09|122.59|125.05|122.55|9
1624502030000|2021-06-24 02:33:50|125.08|122.58|125.12|122.62|125.12|122.62|125.05|122.55|15
1624502040000|2021-06-24 02:34:00|125.13|122.63|125.24|122.74|125.24|122.74|125.13|122.63|14
1624502050000|2021-06-24 02:34:10|125.25|122.75|125.27|122.77|125.29|122.79|125.25|122.75|14
1624502060000|2021-06-24 02:34:20|125.26|122.76|125.4|122.9|125.4|122.9|125.26|122.76|14
1624502070000|2021-06-24 02:34:30|125.39|122.89|125.28|122.78|125.39|122.89|125.27|122.77|15
1624502080000|2021-06-24 02:34:40|125.27|122.77|125.19|122.69|125.27|122.77|125.14|122.64|21
1624502090000|2021-06-24 02:34:50|125.2|122.7|125.19|122.69|125.2|122.7|125.14|122.64|13
1624502100000|2021-06-24 02:35:00|125.18|122.68|125.32|122.82|125.37|122.87|125.18|122.68|14
1624502110000|2021-06-24 02:35:10|125.31|122.81|125.31|122.81|125.38|122.88|125.27|122.77|22
1624502120000|2021-06-24 02:35:20|125.32|122.82|125.19|122.69|125.32|122.82|125.19|122.69|11
1624502130000|2021-06-24 02:35:30|125.2|122.7|125.24|122.74|125.26|122.76|125.18|122.68|13
1624502140000|2021-06-24 02:35:40|125.25|122.75|125.25|122.75|125.26|122.76|125.23|122.73|6
1624502150000|2021-06-24 02:35:50|125.26|122.76|125.25|122.75|125.28|122.78|125.25|122.75|8
1624502160000|2021-06-24 02:36:00|125.24|122.74|125.1|122.6|125.26|122.76|125.08|122.58|21
1624502170000|2021-06-24 02:36:10|125.08|122.58|125.16|122.66|125.16|122.66|125.05|122.55|13
1624502180000|2021-06-24 02:36:20|125.15|122.65|125.19|122.69|125.19|122.69|125.11|122.61|17
1624502190000|2021-06-24 02:36:30|125.2|122.7|125.16|122.66|125.2|122.7|125.12|122.62|11
1624502200000|2021-06-24 02:36:40|125.18|122.68|125.16|122.66|125.19|122.69|125.15|122.65|10
1624502210000|2021-06-24 02:36:50|125.15|122.65|125.17|122.67|125.19|122.69|125.15|122.65|9
1624502220000|2021-06-24 02:37:00|125.14|122.64|125.17|122.67|125.17|122.67|125.13|122.63|11
1624502230000|2021-06-24 02:37:10|125.18|122.68|125.23|122.73|125.29|122.79|125.18|122.68|11
1624502240000|2021-06-24 02:37:20|125.2|122.7|125.14|122.64|125.2|122.7|125.14|122.64|11
1624502250000|2021-06-24 02:37:30|125.15|122.65|125.23|122.73|125.23|122.73|125.14|122.64|15
1624502260000|2021-06-24 02:37:40|125.22|122.72|125.24|122.74|125.26|122.76|125.22|122.72|8
1624502270000|2021-06-24 02:37:50|125.23|122.73|125.23|122.73|125.24|122.74|125.21|122.71|10
1624502280000|2021-06-24 02:38:00|125.24|122.74|125.27|122.77|125.27|122.77|125.24|122.74|9
1624502290000|2021-06-24 02:38:10|125.29|122.79|125.35|122.85|125.35|122.85|125.29|122.79|12
1624502300000|2021-06-24 02:38:20|125.36|122.86|125.21|122.71|125.36|122.86|125.2|122.7|19
1624502310000|2021-06-24 02:38:30|125.18|122.68|125.25|122.75|125.26|122.76|125.17|122.67|17
1624502320000|2021-06-24 02:38:40|125.26|122.76|125.21|122.71|125.26|122.76|125.2|122.7|12
1624502330000|2021-06-24 02:38:50|125.2|122.7|125.2|122.7|125.22|122.72|125.2|122.7|9
1624502340000|2021-06-24 02:39:00|125.19|122.69|125.2|122.7|125.2|122.7|125.18|122.68|10
1624502350000|2021-06-24 02:39:10|125.19|122.69|125.2|122.7|125.2|122.7|125.18|122.68|9
1624502360000|2021-06-24 02:39:20|125.19|122.69|125.19|122.69|125.2|122.7|125.18|122.68|7
1624502370000|2021-06-24 02:39:30|125.18|122.68|125.17|122.67|125.18|122.68|125.16|122.66|7
1624502380000|2021-06-24 02:39:40|125.16|122.66|125.12|122.62|125.19|122.69|125.1|122.6|12
1624502390000|2021-06-24 02:39:50|125.13|122.63|125.12|122.62|125.17|122.67|125.09|122.59|17
1624502400000|2021-06-24 02:40:00|125.1|122.6|125.05|122.55|125.1|122.6|125.02|122.52|11
1624502410000|2021-06-24 02:40:10|125.03|122.53|125.15|122.65|125.16|122.66|125.02|122.52|10
1624502420000|2021-06-24 02:40:20|125.14|122.64|125.26|122.76|125.27|122.77|125.14|122.64|13
1624502430000|2021-06-24 02:40:30|125.27|122.77|125.36|122.86|125.36|122.86|125.26|122.76|10
1624502440000|2021-06-24 02:40:40|125.37|122.87|125.38|122.88|125.41|122.91|125.37|122.87|9
1624502450000|2021-06-24 02:40:50|125.39|122.89|125.39|122.89|125.42|122.92|125.38|122.88|11
1624502460000|2021-06-24 02:41:00|125.41|122.91|125.41|122.91|125.42|122.92|125.4|122.9|7
1624502470000|2021-06-24 02:41:10|125.42|122.92|125.5|123|125.5|123|125.42|122.92|12
1624502480000|2021-06-24 02:41:20|125.49|122.99|125.49|122.99|125.51|123.01|125.49|122.99|7
1624502490000|2021-06-24 02:41:30|125.47|122.97|125.48|122.98|125.49|122.99|125.47|122.97|8
1624502500000|2021-06-24 02:41:40|125.49|122.99|125.4|122.9|125.49|122.99|125.4|122.9|9
1624502510000|2021-06-24 02:41:50|125.36|122.86|125.35|122.85|125.37|122.87|125.33|122.83|15
1624502520000|2021-06-24 02:42:00|125.37|122.87|125.45|122.95|125.45|122.95|125.37|122.87|14
1624502530000|2021-06-24 02:42:10|125.47|122.97|125.47|122.97|125.47|122.97|125.44|122.94|9
1624502540000|2021-06-24 02:42:20|125.46|122.96|125.43|122.93|125.46|122.96|125.39|122.89|16
1624502550000|2021-06-24 02:42:30|125.44|122.94|125.43|122.93|125.45|122.95|125.42|122.92|11
1624502560000|2021-06-24 02:42:40|125.42|122.92|125.5|123|125.54|123.04|125.41|122.91|14
1624502570000|2021-06-24 02:42:50|125.48|122.98|125.69|123.19|125.69|123.19|125.48|122.98|17
1624502580000|2021-06-24 02:43:00|125.68|123.18|125.45|122.95|125.68|123.18|125.44|122.94|21
1624502590000|2021-06-24 02:43:10|125.46|122.96|125.57|123.07|125.58|123.08|125.46|122.96|11
1624502600000|2021-06-24 02:43:20|125.56|123.06|125.48|122.98|125.57|123.07|125.45|122.95|13
1624502610000|2021-06-24 02:43:30|125.46|122.96|125.45|122.95|125.46|122.96|125.4|122.9|8
1624502620000|2021-06-24 02:43:40|125.46|122.96|125.44|122.94|125.46|122.96|125.4|122.9|15
1624502630000|2021-06-24 02:43:50|125.48|122.98|125.55|123.05|125.55|123.05|125.47|122.97|13
1624502640000|2021-06-24 02:44:00|125.54|123.04|125.51|123.01|125.55|123.05|125.46|122.96|17
1624502650000|2021-06-24 02:44:10|125.5|123|125.47|122.97|125.53|123.03|125.47|122.97|18
1624502660000|2021-06-24 02:44:20|125.45|122.95|125.49|122.99|125.5|123|125.45|122.95|13
1624502670000|2021-06-24 02:44:30|125.5|123|125.48|122.98|125.52|123.02|125.47|122.97|14
1624502680000|2021-06-24 02:44:40|125.46|122.96|125.49|122.99|125.53|123.03|125.45|122.95|16
1624502690000|2021-06-24 02:44:50|125.47|122.97|125.44|122.94|125.48|122.98|125.44|122.94|8
1624502700000|2021-06-24 02:45:00|125.46|122.96|125.52|123.02|125.52|123.02|125.42|122.92|14
1624502710000|2021-06-24 02:45:10|125.51|123.01|125.51|123.01|125.52|123.02|125.45|122.95|13
1624502720000|2021-06-24 02:45:20|125.53|123.03|125.52|123.02|125.57|123.07|125.52|123.02|8
1624502730000|2021-06-24 02:45:30|125.51|123.01|125.52|123.02|125.55|123.05|125.51|123.01|8
1624502740000|2021-06-24 02:45:40|125.53|123.03|125.55|123.05|125.55|123.05|125.52|123.02|10
1624502750000|2021-06-24 02:45:50|125.59|123.09|125.61|123.11|125.61|123.11|125.56|123.06|15
1624502760000|2021-06-24 02:46:00|125.62|123.12|125.65|123.15|125.65|123.15|125.62|123.12|8
1624502770000|2021-06-24 02:46:10|125.68|123.18|125.7|123.2|125.73|123.23|125.68|123.18|9
1624502780000|2021-06-24 02:46:20|125.69|123.19|125.58|123.08|125.69|123.19|125.56|123.06|18
1624502790000|2021-06-24 02:46:30|125.59|123.09|125.64|123.14|125.64|123.14|125.59|123.09|9
1624502800000|2021-06-24 02:46:40|125.65|123.15|125.62|123.12|125.67|123.17|125.62|123.12|11
1624502810000|2021-06-24 02:46:50|125.63|123.13|125.65|123.15|125.65|123.15|125.63|123.13|7
1624502820000|2021-06-24 02:47:00|125.64|123.14|125.68|123.18|125.68|123.18|125.64|123.14|10
1624502830000|2021-06-24 02:47:10|125.69|123.19|125.79|123.29|125.84|123.34|125.69|123.19|15
1624502840000|2021-06-24 02:47:20|125.8|123.3|125.77|123.27|125.82|123.32|125.77|123.27|10
1624502850000|2021-06-24 02:47:30|125.78|123.28|125.86|123.36|125.86|123.36|125.78|123.28|11
1624502860000|2021-06-24 02:47:40|125.88|123.38|125.75|123.25|125.89|123.39|125.74|123.24|17
1624502870000|2021-06-24 02:47:50|125.74|123.24|125.86|123.36|125.86|123.36|125.73|123.23|13
1624502880000|2021-06-24 02:48:00|125.87|123.37|125.79|123.29|125.87|123.37|125.77|123.27|15
1624502890000|2021-06-24 02:48:10|125.81|123.31|125.87|123.37|125.87|123.37|125.81|123.31|11
1624502900000|2021-06-24 02:48:20|125.86|123.36|125.87|123.37|125.88|123.38|125.84|123.34|12
1624502910000|2021-06-24 02:48:30|125.88|123.38|125.84|123.34|125.88|123.38|125.84|123.34|11
1624502920000|2021-06-24 02:48:40|125.85|123.35|125.87|123.37|125.88|123.38|125.85|123.35|8
1624502930000|2021-06-24 02:48:50|125.88|123.38|125.86|123.36|125.88|123.38|125.85|123.35|11
1624502940000|2021-06-24 02:49:00|125.88|123.38|125.85|123.35|125.88|123.38|125.85|123.35|12
1624502950000|2021-06-24 02:49:10|125.83|123.33|125.78|123.28|125.83|123.33|125.77|123.27|15
1624502960000|2021-06-24 02:49:20|125.79|123.29|125.8|123.3|125.8|123.3|125.78|123.28|8
1624502970000|2021-06-24 02:49:30|125.82|123.32|125.7|123.2|125.84|123.34|125.7|123.2|18
1624502980000|2021-06-24 02:49:40|125.69|123.19|125.61|123.11|125.69|123.19|125.61|123.11|14
1624502990000|2021-06-24 02:49:50|125.6|123.1|125.64|123.14|125.69|123.19|125.6|123.1|10
1624503000000|2021-06-24 02:50:00|125.62|123.12|125.7|123.2|125.7|123.2|125.62|123.12|10
1624503010000|2021-06-24 02:50:10|125.71|123.21|125.84|123.34|125.84|123.34|125.71|123.21|14
1624503020000|2021-06-24 02:50:20|125.83|123.33|125.95|123.45|125.95|123.45|125.83|123.33|17
1624503030000|2021-06-24 02:50:30|125.96|123.46|125.91|123.41|125.96|123.46|125.91|123.41|11
1624503040000|2021-06-24 02:50:40|125.92|123.42|125.94|123.44|125.94|123.44|125.92|123.42|9
1624503050000|2021-06-24 02:50:50|125.98|123.48|126|123.5|126.05|123.55|125.97|123.47|14
1624503060000|2021-06-24 02:51:00|126.03|123.53|126.22|123.72|126.22|123.72|126.02|123.52|15
1624503070000|2021-06-24 02:51:10|126.2|123.7|126.1|123.6|126.27|123.77|126.1|123.6|19
1624503080000|2021-06-24 02:51:20|126.09|123.59|125.95|123.45|126.09|123.59|125.95|123.45|18
1624503090000|2021-06-24 02:51:30|125.94|123.44|125.88|123.38|125.94|123.44|125.82|123.32|18
1624503100000|2021-06-24 02:51:40|125.87|123.37|125.84|123.34|125.91|123.41|125.8|123.3|19
1624503110000|2021-06-24 02:51:50|125.88|123.38|125.99|123.49|125.99|123.49|125.88|123.38|16
1624503120000|2021-06-24 02:52:00|125.98|123.48|126.05|123.55|126.09|123.59|125.98|123.48|15
1624503130000|2021-06-24 02:52:10|126.04|123.54|126.09|123.59|126.11|123.61|126.03|123.53|18
1624503140000|2021-06-24 02:52:20|126.1|123.6|126.07|123.57|126.12|123.62|126.05|123.55|13
1624503150000|2021-06-24 02:52:30|126.1|123.6|126.07|123.57|126.1|123.6|126.06|123.56|7
1624503160000|2021-06-24 02:52:40|126.06|123.56|126.13|123.63|126.13|123.63|126.06|123.56|6
1624503170000|2021-06-24 02:52:50|126.12|123.62|126.15|123.65|126.19|123.69|126.12|123.62|11
1624503180000|2021-06-24 02:53:00|126.16|123.66|126.15|123.65|126.16|123.66|126.12|123.62|7
1624503190000|2021-06-24 02:53:10|126.14|123.64|126.04|123.54|126.15|123.65|126.04|123.54|11
1624503200000|2021-06-24 02:53:20|126|123.5|126.03|123.53|126.04|123.54|125.98|123.48|15
1624503210000|2021-06-24 02:53:30|126.04|123.54|126.11|123.61|126.11|123.61|126.03|123.53|15
1624503220000|2021-06-24 02:53:40|126.12|123.62|126.16|123.66|126.19|123.69|126.12|123.62|11
1624503230000|2021-06-24 02:53:50|126.17|123.67|126.2|123.7|126.23|123.73|126.16|123.66|12
1624503240000|2021-06-24 02:54:00|126.23|123.73|126.23|123.73|126.23|123.73|126.22|123.72|3
1624503250000|2021-06-24 02:54:10|126.24|123.74|126.29|123.79|126.29|123.79|126.24|123.74|6
1624503260000|2021-06-24 02:54:20|126.3|123.8|126.41|123.91|126.43|123.93|126.3|123.8|14
1624503270000|2021-06-24 02:54:30|126.4|123.9|126.39|123.89|126.42|123.92|126.33|123.83|16
1624503280000|2021-06-24 02:54:40|126.4|123.9|126.46|123.96|126.46|123.96|126.39|123.89|10
1624503290000|2021-06-24 02:54:50|126.45|123.95|126.47|123.97|126.47|123.97|126.45|123.95|5
1624503300000|2021-06-24 02:55:00|126.46|123.96|126.43|123.93|126.47|123.97|126.43|123.93|8
1624503310000|2021-06-24 02:55:10|126.42|123.92|126.28|123.78|126.42|123.92|126.27|123.77|14
1624503320000|2021-06-24 02:55:20|126.29|123.79|126.3|123.8|126.3|123.8|126.23|123.73|23
1624503330000|2021-06-24 02:55:30|126.25|123.75|126.18|123.68|126.27|123.77|126.15|123.65|16
1624503340000|2021-06-24 02:55:40|126.07|123.57|126.22|123.72|126.22|123.72|126.06|123.56|17
1624503350000|2021-06-24 02:55:50|126.21|123.71|126.07|123.57|126.22|123.72|126.07|123.57|18
1624503360000|2021-06-24 02:56:00|126.06|123.56|126.05|123.55|126.06|123.56|126.03|123.53|20
1624503370000|2021-06-24 02:56:10|126.02|123.52|125.98|123.48|126.09|123.59|125.98|123.48|17
1624503380000|2021-06-24 02:56:20|125.97|123.47|125.89|123.39|125.98|123.48|125.87|123.37|16
1624503390000|2021-06-24 02:56:30|125.9|123.4|125.77|123.27|125.9|123.4|125.76|123.26|17
1624503400000|2021-06-24 02:56:40|125.78|123.28|125.96|123.46|125.96|123.46|125.78|123.28|15
1624503410000|2021-06-24 02:56:50|125.98|123.48|125.9|123.4|125.98|123.48|125.85|123.35|17
1624503420000|2021-06-24 02:57:00|125.89|123.39|125.82|123.32|125.89|123.39|125.82|123.32|10
1624503430000|2021-06-24 02:57:10|125.8|123.3|125.85|123.35|125.85|123.35|125.77|123.27|16
1624503440000|2021-06-24 02:57:20|125.87|123.37|125.87|123.37|125.89|123.39|125.82|123.32|18
1624503450000|2021-06-24 02:57:30|125.86|123.36|125.84|123.34|125.91|123.41|125.84|123.34|13
1624503460000|2021-06-24 02:57:40|125.83|123.33|125.79|123.29|125.85|123.35|125.79|123.29|13
1624503470000|2021-06-24 02:57:50|125.78|123.28|125.82|123.32|125.84|123.34|125.78|123.28|13
1624503480000|2021-06-24 02:58:00|125.83|123.33|125.81|123.31|125.83|123.33|125.81|123.31|5
1624503490000|2021-06-24 02:58:10|125.8|123.3|125.87|123.37|125.87|123.37|125.8|123.3|9
1624503500000|2021-06-24 02:58:20|125.86|123.36|125.87|123.37|125.88|123.38|125.86|123.36|13
1624503510000|2021-06-24 02:58:30|125.86|123.36|125.85|123.35|125.87|123.37|125.85|123.35|12
1624503520000|2021-06-24 02:58:40|125.84|123.34|125.88|123.38|125.88|123.38|125.84|123.34|9
1624503530000|2021-06-24 02:58:50|125.89|123.39|125.86|123.36|125.89|123.39|125.85|123.35|6
1624503540000|2021-06-24 02:59:00|125.88|123.38|125.89|123.39|125.9|123.4|125.87|123.37|9
1624503550000|2021-06-24 02:59:10|125.86|123.36|125.79|123.29|125.88|123.38|125.79|123.29|10
1624503560000|2021-06-24 02:59:20|125.78|123.28|125.81|123.31|125.82|123.32|125.77|123.27|17
1624503570000|2021-06-24 02:59:30|125.78|123.28|125.77|123.27|125.79|123.29|125.76|123.26|12
1624503580000|2021-06-24 02:59:40|125.76|123.26|125.77|123.27|125.77|123.27|125.76|123.26|6
1624503590000|2021-06-24 02:59:50|125.75|123.25|125.73|123.23|125.75|123.25|125.73|123.23|3
1624503600000|2021-06-24 03:00:00|125.72|123.22|125.56|123.06|125.72|123.22|125.56|123.06|16
1624503610000|2021-06-24 03:00:10|125.57|123.07|125.49|122.99|125.57|123.07|125.49|122.99|20
1624503620000|2021-06-24 03:00:20|125.5|123|125.43|122.93|125.5|123|125.42|122.92|13
1624503630000|2021-06-24 03:00:30|125.44|122.94|125.45|122.95|125.5|123|125.44|122.94|9
1624503640000|2021-06-24 03:00:40|125.44|122.94|125.52|123.02|125.52|123.02|125.43|122.93|12
1624503650000|2021-06-24 03:00:50|125.53|123.03|125.58|123.08|125.59|123.09|125.53|123.03|12
1624503660000|2021-06-24 03:01:00|125.63|123.13|125.7|123.2|125.75|123.25|125.63|123.13|16
1624503670000|2021-06-24 03:01:10|125.71|123.21|125.92|123.42|125.93|123.43|125.71|123.21|16
1624503680000|2021-06-24 03:01:20|125.9|123.4|125.99|123.49|125.99|123.49|125.87|123.37|19
1624503690000|2021-06-24 03:01:30|125.98|123.48|126.01|123.51|126.1|123.6|125.95|123.45|14
1624503700000|2021-06-24 03:01:40|126.02|123.52|126.02|123.52|126.11|123.61|126.02|123.52|19
1624503710000|2021-06-24 03:01:50|126.05|123.55|125.98|123.48|126.05|123.55|125.96|123.46|14
1624503720000|2021-06-24 03:02:00|125.99|123.49|126.13|123.63|126.13|123.63|125.99|123.49|12
1624503730000|2021-06-24 03:02:10|126.14|123.64|126.25|123.75|126.25|123.75|126.14|123.64|8
1624503740000|2021-06-24 03:02:20|126.26|123.76|126.41|123.91|126.42|123.92|126.26|123.76|16
1624503750000|2021-06-24 03:02:30|126.42|123.92|126.33|123.83|126.42|123.92|126.28|123.78|20
1624503760000|2021-06-24 03:02:40|126.34|123.84|126.33|123.83|126.44|123.94|126.33|123.83|23
1624503770000|2021-06-24 03:02:50|126.34|123.84|126.32|123.82|126.38|123.88|126.3|123.8|14
1624503780000|2021-06-24 03:03:00|126.31|123.81|126.31|123.81|126.36|123.86|126.31|123.81|12
1624503790000|2021-06-24 03:03:10|126.32|123.82|126.38|123.88|126.38|123.88|126.31|123.81|12
1624503800000|2021-06-24 03:03:20|126.39|123.89|126.45|123.95|126.45|123.95|126.39|123.89|13
1624503810000|2021-06-24 03:03:30|126.44|123.94|126.41|123.91|126.46|123.96|126.39|123.89|12
1624503820000|2021-06-24 03:03:40|126.42|123.92|126.4|123.9|126.46|123.96|126.37|123.87|12
1624503830000|2021-06-24 03:03:50|126.41|123.91|126.44|123.94|126.44|123.94|126.4|123.9|12
1624503840000|2021-06-24 03:04:00|126.43|123.93|126.4|123.9|126.43|123.93|126.37|123.87|6
1624503850000|2021-06-24 03:04:10|126.38|123.88|126.42|123.92|126.42|123.92|126.35|123.85|15
1624503860000|2021-06-24 03:04:20|126.41|123.91|126.29|123.79|126.42|123.92|126.26|123.76|17
1624503870000|2021-06-24 03:04:30|126.33|123.83|126.25|123.75|126.35|123.85|126.2|123.7|21
1624503880000|2021-06-24 03:04:40|126.26|123.76|126.33|123.83|126.33|123.83|126.25|123.75|13
1624503890000|2021-06-24 03:04:50|126.34|123.84|126.44|123.94|126.44|123.94|126.31|123.81|18
1624503900000|2021-06-24 03:05:00|126.45|123.95|126.3|123.8|126.45|123.95|126.3|123.8|17
1624503910000|2021-06-24 03:05:10|126.29|123.79|126.26|123.76|126.3|123.8|126.23|123.73|17
1624503920000|2021-06-24 03:05:20|126.24|123.74|126.3|123.8|126.31|123.81|126.23|123.73|15
1624503930000|2021-06-24 03:05:30|126.25|123.75|126.32|123.82|126.32|123.82|126.25|123.75|14
1624503940000|2021-06-24 03:05:40|126.31|123.81|126.29|123.79|126.32|123.82|126.29|123.79|10
1624503950000|2021-06-24 03:05:50|126.3|123.8|126.27|123.77|126.34|123.84|126.27|123.77|14
1624503960000|2021-06-24 03:06:00|126.26|123.76|126.26|123.76|126.27|123.77|126.23|123.73|13
1624503970000|2021-06-24 03:06:10|126.25|123.75|126.28|123.78|126.3|123.8|126.24|123.74|12
1624503980000|2021-06-24 03:06:20|126.29|123.79|126.36|123.86|126.36|123.86|126.26|123.76|11
1624503990000|2021-06-24 03:06:30|126.39|123.89|126.36|123.86|126.39|123.89|126.36|123.86|8
1624504000000|2021-06-24 03:06:40|126.37|123.87|126.35|123.85|126.37|123.87|126.35|123.85|3
1624504010000|2021-06-24 03:06:50|126.36|123.86|126.35|123.85|126.38|123.88|126.34|123.84|10
1624504020000|2021-06-24 03:07:00|126.36|123.86|126.35|123.85|126.37|123.87|126.35|123.85|10
1624504030000|2021-06-24 03:07:10|126.34|123.84|126.29|123.79|126.34|123.84|126.29|123.79|12
1624504040000|2021-06-24 03:07:20|126.32|123.82|126.29|123.79|126.33|123.83|126.29|123.79|11
1624504050000|2021-06-24 03:07:30|126.32|123.82|126.32|123.82|126.36|123.86|126.32|123.82|15
1624504060000|2021-06-24 03:07:40|126.31|123.81|126.34|123.84|126.35|123.85|126.29|123.79|13
1624504070000|2021-06-24 03:07:50|126.29|123.79|126.24|123.74|126.32|123.82|126.24|123.74|13
1624504080000|2021-06-24 03:08:00|126.23|123.73|126.25|123.75|126.27|123.77|126.23|123.73|11
1624504090000|2021-06-24 03:08:10|126.24|123.74|126.24|123.74|126.3|123.8|126.21|123.71|15
1624504100000|2021-06-24 03:08:20|126.2|123.7|126.17|123.67|126.23|123.73|126.12|123.62|16
1624504110000|2021-06-24 03:08:30|126.16|123.66|126.19|123.69|126.19|123.69|126.16|123.66|10
1624504120000|2021-06-24 03:08:40|126.17|123.67|126.16|123.66|126.19|123.69|126.14|123.64|11
1624504130000|2021-06-24 03:08:50|126.15|123.65|126.16|123.66|126.17|123.67|126.14|123.64|10
1624504140000|2021-06-24 03:09:00|126.15|123.65|126.32|123.82|126.32|123.82|126.15|123.65|11
1624504150000|2021-06-24 03:09:10|126.31|123.81|126.29|123.79|126.32|123.82|126.28|123.78|11
1624504160000|2021-06-24 03:09:20|126.3|123.8|126.31|123.81|126.34|123.84|126.3|123.8|7
1624504170000|2021-06-24 03:09:30|126.32|123.82|126.31|123.81|126.33|123.83|126.31|123.81|6
1624504180000|2021-06-24 03:09:40|126.32|123.82|126.45|123.95|126.49|123.99|126.32|123.82|16
1624504190000|2021-06-24 03:09:50|126.44|123.94|126.43|123.93|126.46|123.96|126.42|123.92|11
1624504200000|2021-06-24 03:10:00|126.42|123.92|126.45|123.95|126.47|123.97|126.42|123.92|12
1624504210000|2021-06-24 03:10:10|126.44|123.94|126.35|123.85|126.44|123.94|126.35|123.85|11
1624504220000|2021-06-24 03:10:20|126.37|123.87|126.24|123.74|126.38|123.88|126.24|123.74|17
1624504230000|2021-06-24 03:10:30|126.26|123.76|126.22|123.72|126.26|123.76|126.22|123.72|10
1624504240000|2021-06-24 03:10:40|126.21|123.71|126.29|123.79|126.29|123.79|126.21|123.71|8
1624504250000|2021-06-24 03:10:50|126.28|123.78|126.26|123.76|126.28|123.78|126.24|123.74|5
1624504260000|2021-06-24 03:11:00|126.31|123.81|126.19|123.69|126.31|123.81|126.19|123.69|17
1624504270000|2021-06-24 03:11:10|126.24|123.74|126.3|123.8|126.32|123.82|126.19|123.69|12
1624504280000|2021-06-24 03:11:20|126.31|123.81|126.27|123.77|126.31|123.81|126.27|123.77|14
1624504290000|2021-06-24 03:11:30|126.28|123.78|126.17|123.67|126.28|123.78|126.14|123.64|22
1624504300000|2021-06-24 03:11:40|126.16|123.66|126.2|123.7|126.2|123.7|126.15|123.65|9
1624504310000|2021-06-24 03:11:50|126.21|123.71|126.23|123.73|126.26|123.76|126.21|123.71|9
1624504320000|2021-06-24 03:12:00|126.22|123.72|126.17|123.67|126.23|123.73|126.17|123.67|11
1624504330000|2021-06-24 03:12:10|126.16|123.66|126.17|123.67|126.18|123.68|126.16|123.66|8
1624504340000|2021-06-24 03:12:20|126.16|123.66|126.16|123.66|126.17|123.67|126.16|123.66|5
1624504350000|2021-06-24 03:12:30|126.17|123.67|126.11|123.61|126.17|123.67|126.1|123.6|17
1624504360000|2021-06-24 03:12:40|126.13|123.63|126.06|123.56|126.14|123.64|126.04|123.54|19
1624504370000|2021-06-24 03:12:50|126.05|123.55|126.04|123.54|126.07|123.57|126.02|123.52|16
1624504380000|2021-06-24 03:13:00|126.06|123.56|126.05|123.55|126.07|123.57|126.04|123.54|12
1624504390000|2021-06-24 03:13:10|126.06|123.56|126.22|123.72|126.22|123.72|126.06|123.56|11
1624504400000|2021-06-24 03:13:20|126.26|123.76|126.29|123.79|126.31|123.81|126.26|123.76|16
1624504410000|2021-06-24 03:13:30|126.3|123.8|126.35|123.85|126.39|123.89|126.3|123.8|11
1624504420000|2021-06-24 03:13:40|126.36|123.86|126.49|123.99|126.5|124|126.36|123.86|12
1624504430000|2021-06-24 03:13:50|126.48|123.98|126.51|124.01|126.52|124.02|126.44|123.94|18
1624504440000|2021-06-24 03:14:00|126.52|124.02|126.5|124|126.55|124.05|126.5|124|18
1624504450000|2021-06-24 03:14:10|126.51|124.01|126.45|123.95|126.53|124.03|126.45|123.95|17
1624504460000|2021-06-24 03:14:20|126.43|123.93|126.43|123.93|126.44|123.94|126.42|123.92|11
1624504470000|2021-06-24 03:14:30|126.42|123.92|126.56|124.06|126.56|124.06|126.42|123.92|10
1624504480000|2021-06-24 03:14:40|126.55|124.05|126.51|124.01|126.55|124.05|126.51|124.01|9
1624504490000|2021-06-24 03:14:50|126.52|124.02|126.52|124.02|126.57|124.07|126.52|124.02|10
1624504500000|2021-06-24 03:15:00|126.49|123.99|126.42|123.92|126.49|123.99|126.36|123.86|13
1624504510000|2021-06-24 03:15:10|126.37|123.87|126.41|123.91|126.44|123.94|126.34|123.84|20
1624504520000|2021-06-24 03:15:20|126.39|123.89|126.4|123.9|126.44|123.94|126.36|123.86|20
1624504530000|2021-06-24 03:15:30|126.38|123.88|126.36|123.86|126.39|123.89|126.35|123.85|13
1624504540000|2021-06-24 03:15:40|126.37|123.87|126.37|123.87|126.41|123.91|126.36|123.86|13
1624504550000|2021-06-24 03:15:50|126.38|123.88|126.42|123.92|126.49|123.99|126.36|123.86|18
1624504560000|2021-06-24 03:16:00|126.41|123.91|126.31|123.81|126.41|123.91|126.31|123.81|10
1624504570000|2021-06-24 03:16:10|126.3|123.8|126.31|123.81|126.31|123.81|126.3|123.8|6
1624504580000|2021-06-24 03:16:20|126.32|123.82|126.32|123.82|126.32|123.82|126.32|123.82|1
1624504590000|2021-06-24 03:16:30|126.31|123.81|126.41|123.91|126.41|123.91|126.31|123.81|13
1624504600000|2021-06-24 03:16:40|126.43|123.93|126.42|123.92|126.44|123.94|126.42|123.92|12
1624504610000|2021-06-24 03:16:50|126.43|123.93|126.41|123.91|126.45|123.95|126.41|123.91|17
1624504620000|2021-06-24 03:17:00|126.4|123.9|126.35|123.85|126.41|123.91|126.35|123.85|8
1624504630000|2021-06-24 03:17:10|126.36|123.86|126.36|123.86|126.37|123.87|126.34|123.84|9
1624504640000|2021-06-24 03:17:20|126.37|123.87|126.39|123.89|126.4|123.9|126.37|123.87|6
1624504650000|2021-06-24 03:17:30|126.38|123.88|126.38|123.88|126.39|123.89|126.37|123.87|9
1624504660000|2021-06-24 03:17:40|126.39|123.89|126.38|123.88|126.42|123.92|126.38|123.88|10
1624504670000|2021-06-24 03:17:50|126.39|123.89|126.37|123.87|126.39|123.89|126.37|123.87|5
1624504680000|2021-06-24 03:18:00|126.36|123.86|126.34|123.84|126.37|123.87|126.34|123.84|7
1624504700000|2021-06-24 03:18:20|126.33|123.83|126.33|123.83|126.34|123.84|126.33|123.83|7
1624504720000|2021-06-24 03:18:40|126.32|123.82|126.32|123.82|126.32|123.82|126.31|123.81|3
1624504730000|2021-06-24 03:18:50|126.33|123.83|126.35|123.85|126.35|123.85|126.33|123.83|5
1624504740000|2021-06-24 03:19:00|126.36|123.86|126.43|123.93|126.43|123.93|126.36|123.86|10
1624504750000|2021-06-24 03:19:10|126.42|123.92|126.44|123.94|126.44|123.94|126.42|123.92|5
1624504760000|2021-06-24 03:19:20|126.45|123.95|126.5|124|126.5|124|126.44|123.94|7
1624504770000|2021-06-24 03:19:30|126.49|123.99|126.45|123.95|126.5|124|126.44|123.94|16
1624504780000|2021-06-24 03:19:40|126.46|123.96|126.49|123.99|126.49|123.99|126.46|123.96|4
1624504790000|2021-06-24 03:19:50|126.5|124|126.59|124.09|126.59|124.09|126.5|124|12
1624504800000|2021-06-24 03:20:00|126.58|124.08|126.66|124.16|126.66|124.16|126.55|124.05|22
1624504810000|2021-06-24 03:20:10|126.68|124.18|126.61|124.11|126.75|124.25|126.61|124.11|18
1624504820000|2021-06-24 03:20:20|126.62|124.12|126.64|124.14|126.66|124.16|126.62|124.12|15
1624504830000|2021-06-24 03:20:30|126.62|124.12|126.56|124.06|126.67|124.17|126.54|124.04|19
1624504840000|2021-06-24 03:20:40|126.57|124.07|126.53|124.03|126.59|124.09|126.53|124.03|14
1624504850000|2021-06-24 03:20:50|126.55|124.05|126.54|124.04|126.55|124.05|126.5|124|15
1624504860000|2021-06-24 03:21:00|126.56|124.06|126.48|123.98|126.56|124.06|126.48|123.98|11
1624504870000|2021-06-24 03:21:10|126.49|123.99|126.48|123.98|126.51|124.01|126.46|123.96|12
1624504880000|2021-06-24 03:21:20|126.49|123.99|126.46|123.96|126.49|123.99|126.45|123.95|11
1624504890000|2021-06-24 03:21:30|126.49|123.99|126.58|124.08|126.59|124.09|126.48|123.98|15
1624504900000|2021-06-24 03:21:40|126.59|124.09|126.73|124.23|126.73|124.23|126.58|124.08|24
1624504910000|2021-06-24 03:21:50|126.74|124.24|126.71|124.21|126.74|124.24|126.69|124.19|17
1624504920000|2021-06-24 03:22:00|126.7|124.2|126.67|124.17|126.71|124.21|126.65|124.15|14
1624504930000|2021-06-24 03:22:10|126.66|124.16|126.74|124.24|126.75|124.25|126.66|124.16|17
1624504940000|2021-06-24 03:22:20|126.73|124.23|126.74|124.24|126.74|124.24|126.69|124.19|12
1624504950000|2021-06-24 03:22:30|126.73|124.23|126.68|124.18|126.74|124.24|126.68|124.18|12
1624504960000|2021-06-24 03:22:40|126.66|124.16|126.69|124.19|126.7|124.2|126.64|124.14|14
1624504970000|2021-06-24 03:22:50|126.7|124.2|126.64|124.14|126.7|124.2|126.61|124.11|16
1624504980000|2021-06-24 03:23:00|126.65|124.15|126.63|124.13|126.68|124.18|126.63|124.13|14
1624504990000|2021-06-24 03:23:10|126.62|124.12|126.67|124.17|126.67|124.17|126.62|124.12|14
1624505000000|2021-06-24 03:23:20|126.68|124.18|126.57|124.07|126.68|124.18|126.56|124.06|13
1624505010000|2021-06-24 03:23:30|126.56|124.06|126.52|124.02|126.56|124.06|126.5|124|16
1624505020000|2021-06-24 03:23:40|126.51|124.01|126.63|124.13|126.63|124.13|126.5|124|14
1624505030000|2021-06-24 03:23:50|126.67|124.17|126.71|124.21|126.71|124.21|126.63|124.13|13
1624505040000|2021-06-24 03:24:00|126.72|124.22|126.72|124.22|126.74|124.24|126.65|124.15|15
1624505050000|2021-06-24 03:24:10|126.71|124.21|126.72|124.22|126.73|124.23|126.69|124.19|14
1624505060000|2021-06-24 03:24:20|126.71|124.21|126.72|124.22|126.77|124.27|126.71|124.21|12
1624505070000|2021-06-24 03:24:30|126.73|124.23|126.86|124.36|126.86|124.36|126.73|124.23|17
1624505080000|2021-06-24 03:24:40|126.87|124.37|126.97|124.47|126.99|124.49|126.87|124.37|16
1624505090000|2021-06-24 03:24:50|126.96|124.46|126.97|124.47|126.97|124.47|126.92|124.42|13
1624505100000|2021-06-24 03:25:00|126.98|124.48|126.87|124.37|126.98|124.48|126.85|124.35|14
1624505110000|2021-06-24 03:25:10|126.85|124.35|126.83|124.33|126.88|124.38|126.79|124.29|21
1624505120000|2021-06-24 03:25:20|126.86|124.36|126.93|124.43|126.95|124.45|126.85|124.35|16
1624505130000|2021-06-24 03:25:30|126.92|124.42|126.93|124.43|126.93|124.43|126.87|124.37|16
1624505140000|2021-06-24 03:25:40|126.94|124.44|126.92|124.42|126.95|124.45|126.92|124.42|12
1624505150000|2021-06-24 03:25:50|126.91|124.41|126.87|124.37|126.91|124.41|126.87|124.37|8
1624505160000|2021-06-24 03:26:00|126.88|124.38|126.92|124.42|126.93|124.43|126.88|124.38|10
1624505170000|2021-06-24 03:26:10|126.93|124.43|126.88|124.38|126.95|124.45|126.88|124.38|10
1624505180000|2021-06-24 03:26:20|126.86|124.36|126.8|124.3|126.86|124.36|126.76|124.26|18
1624505190000|2021-06-24 03:26:30|126.79|124.29|126.8|124.3|126.85|124.35|126.79|124.29|18
1624505200000|2021-06-24 03:26:40|126.81|124.31|126.8|124.3|126.81|124.31|126.78|124.28|12
1624505210000|2021-06-24 03:26:50|126.81|124.31|126.81|124.31|126.81|124.31|126.78|124.28|15
1624505220000|2021-06-24 03:27:00|126.82|124.32|126.78|124.28|126.82|124.32|126.78|124.28|11
1624505230000|2021-06-24 03:27:10|126.79|124.29|126.88|124.38|126.89|124.39|126.78|124.28|12
1624505240000|2021-06-24 03:27:20|126.87|124.37|126.8|124.3|126.87|124.37|126.79|124.29|9
1624505250000|2021-06-24 03:27:30|126.81|124.31|126.87|124.37|126.88|124.38|126.81|124.31|10
1624505260000|2021-06-24 03:27:40|126.88|124.38|126.94|124.44|126.96|124.46|126.88|124.38|8
1624505270000|2021-06-24 03:27:50|126.95|124.45|126.96|124.46|126.99|124.49|126.95|124.45|8
1624505280000|2021-06-24 03:28:00|126.95|124.45|127.05|124.55|127.06|124.56|126.94|124.44|13
1624505290000|2021-06-24 03:28:10|127.06|124.56|127.21|124.71|127.22|124.72|127.06|124.56|12
1624505300000|2021-06-24 03:28:20|127.2|124.7|127.16|124.66|127.23|124.73|127.12|124.62|19
1624505310000|2021-06-24 03:28:30|127.18|124.68|127.12|124.62|127.18|124.68|127.12|124.62|16
1624505320000|2021-06-24 03:28:40|127.14|124.64|127.14|124.64|127.25|124.75|127.14|124.64|15
1624505330000|2021-06-24 03:28:50|127.15|124.65|127.18|124.68|127.18|124.68|127.13|124.63|13
1624505340000|2021-06-24 03:29:00|127.17|124.67|127.17|124.67|127.17|124.67|127.15|124.65|4
1624505350000|2021-06-24 03:29:10|127.18|124.68|127.2|124.7|127.22|124.72|127.18|124.68|9
1624505360000|2021-06-24 03:29:20|127.21|124.71|127.22|124.72|127.27|124.77|127.2|124.7|16
1624505370000|2021-06-24 03:29:30|127.21|124.71|127.24|124.74|127.24|124.74|127.2|124.7|10
1624505380000|2021-06-24 03:29:40|127.23|124.73|127.23|124.73|127.24|124.74|127.18|124.68|16
1624505390000|2021-06-24 03:29:50|127.22|124.72|127.21|124.71|127.23|124.73|127.2|124.7|14
1624505400000|2021-06-24 03:30:00|127.22|124.72|127.23|124.73|127.24|124.74|127.2|124.7|9
1624505410000|2021-06-24 03:30:10|127.24|124.74|127.32|124.82|127.32|124.82|127.22|124.72|10
1624505420000|2021-06-24 03:30:20|127.31|124.81|127.43|124.93|127.43|124.93|127.3|124.8|17
1624505430000|2021-06-24 03:30:30|127.42|124.92|127.78|125.28|127.88|125.38|127.42|124.92|23
1624505440000|2021-06-24 03:30:40|127.79|125.29|127.95|125.45|127.95|125.45|127.79|125.29|24
1624505450000|2021-06-24 03:30:50|127.98|125.48|127.85|125.35|127.98|125.48|127.79|125.29|19
1624505460000|2021-06-24 03:31:00|127.84|125.34|127.76|125.26|127.84|125.34|127.76|125.26|16
1624505470000|2021-06-24 03:31:10|127.79|125.29|127.68|125.18|127.79|125.29|127.65|125.15|15
1624505480000|2021-06-24 03:31:20|127.66|125.16|127.51|125.01|127.66|125.16|127.49|124.99|21
1624505490000|2021-06-24 03:31:30|127.5|125|127.52|125.02|127.53|125.03|127.46|124.96|18
1624505500000|2021-06-24 03:31:40|127.53|125.03|127.62|125.12|127.66|125.16|127.52|125.02|22
1624505510000|2021-06-24 03:31:50|127.64|125.14|127.69|125.19|127.69|125.19|127.63|125.13|15
1624505520000|2021-06-24 03:32:00|127.65|125.15|127.73|125.23|127.73|125.23|127.65|125.15|18
1624505530000|2021-06-24 03:32:10|127.72|125.22|127.65|125.15|127.73|125.23|127.65|125.15|10
1624505540000|2021-06-24 03:32:20|127.66|125.16|127.62|125.12|127.67|125.17|127.61|125.11|16
1624505550000|2021-06-24 03:32:30|127.6|125.1|127.59|125.09|127.63|125.13|127.59|125.09|11
1624505560000|2021-06-24 03:32:40|127.61|125.11|127.48|124.98|127.61|125.11|127.48|124.98|19
1624505570000|2021-06-24 03:32:50|127.49|124.99|127.61|125.11|127.64|125.14|127.48|124.98|17
1624505580000|2021-06-24 03:33:00|127.62|125.12|127.8|125.3|127.8|125.3|127.6|125.1|15
1624505590000|2021-06-24 03:33:10|127.81|125.31|127.82|125.32|127.83|125.33|127.77|125.27|19
1624505600000|2021-06-24 03:33:20|127.81|125.31|127.85|125.35|127.86|125.36|127.77|125.27|18
1624505610000|2021-06-24 03:33:30|127.84|125.34|127.83|125.33|127.86|125.36|127.81|125.31|15
1624505620000|2021-06-24 03:33:40|127.86|125.36|127.86|125.36|127.87|125.37|127.84|125.34|11
1624505630000|2021-06-24 03:33:50|127.87|125.37|127.88|125.38|127.89|125.39|127.86|125.36|9
1624505640000|2021-06-24 03:34:00|127.89|125.39|127.87|125.37|127.89|125.39|127.87|125.37|4
1624505650000|2021-06-24 03:34:10|127.88|125.38|127.87|125.37|127.93|125.43|127.87|125.37|14
1624505660000|2021-06-24 03:34:20|127.88|125.38|127.89|125.39|127.89|125.39|127.84|125.34|13
1624505670000|2021-06-24 03:34:30|127.92|125.42|128.06|125.56|128.07|125.57|127.92|125.42|14
1624505680000|2021-06-24 03:34:40|128.08|125.58|128.13|125.63|128.14|125.64|128.08|125.58|18
1624505690000|2021-06-24 03:34:50|128.11|125.61|128.18|125.68|128.22|125.72|128.06|125.56|21
1624505700000|2021-06-24 03:35:00|128.17|125.67|128.08|125.58|128.17|125.67|128.06|125.56|12
1624505710000|2021-06-24 03:35:10|128.05|125.55|127.97|125.47|128.08|125.58|127.97|125.47|19
1624505720000|2021-06-24 03:35:20|127.98|125.48|128|125.5|128.04|125.54|127.98|125.48|15
1624505730000|2021-06-24 03:35:30|128.01|125.51|128.01|125.51|128.02|125.52|128|125.5|5
1624505740000|2021-06-24 03:35:40|128.03|125.53|128.1|125.6|128.1|125.6|128.03|125.53|13
1624505750000|2021-06-24 03:35:50|128.11|125.61|128.2|125.7|128.22|125.72|128.11|125.61|22
1624505760000|2021-06-24 03:36:00|128.19|125.69|128.3|125.8|128.36|125.86|128.19|125.69|22
1624505770000|2021-06-24 03:36:10|128.29|125.79|128.23|125.73|128.3|125.8|128.23|125.73|15
1624505780000|2021-06-24 03:36:20|128.22|125.72|128.15|125.65|128.22|125.72|128.12|125.62|13
1624505790000|2021-06-24 03:36:30|128.14|125.64|128.09|125.59|128.16|125.66|128.09|125.59|10
1624505800000|2021-06-24 03:36:40|128.1|125.6|127.99|125.49|128.11|125.61|127.99|125.49|10
1624505810000|2021-06-24 03:36:50|128|125.5|127.91|125.41|128.01|125.51|127.89|125.39|15
1624505820000|2021-06-24 03:37:00|127.93|125.43|127.97|125.47|127.98|125.48|127.93|125.43|15
1624505830000|2021-06-24 03:37:10|127.98|125.48|127.98|125.48|128|125.5|127.98|125.48|7
1624505840000|2021-06-24 03:37:20|128.01|125.51|128.07|125.57|128.08|125.58|128.01|125.51|7
1624505850000|2021-06-24 03:37:30|128.08|125.58|128.04|125.54|128.08|125.58|128.04|125.54|9
1624505860000|2021-06-24 03:37:40|128.05|125.55|128.06|125.56|128.06|125.56|127.95|125.45|17
1624505870000|2021-06-24 03:37:50|128.05|125.55|128.09|125.59|128.09|125.59|127.99|125.49|15
1624505880000|2021-06-24 03:38:00|128.11|125.61|128.11|125.61|128.12|125.62|128.08|125.58|13
1624505890000|2021-06-24 03:38:10|128.12|125.62|128.14|125.64|128.14|125.64|128.1|125.6|9
1624505900000|2021-06-24 03:38:20|128.16|125.66|128.16|125.66|128.16|125.66|128.16|125.66|1
1624505910000|2021-06-24 03:38:30|128.15|125.65|128.12|125.62|128.15|125.65|128.09|125.59|12
1624505920000|2021-06-24 03:38:40|128.11|125.61|128.09|125.59|128.11|125.61|128.07|125.57|12
1624505930000|2021-06-24 03:38:50|128.08|125.58|128.03|125.53|128.08|125.58|128.03|125.53|9
1624505940000|2021-06-24 03:39:00|128.04|125.54|128.12|125.62|128.17|125.67|128.04|125.54|14
1624505950000|2021-06-24 03:39:10|128.11|125.61|128.1|125.6|128.13|125.63|128.06|125.56|19
1624505960000|2021-06-24 03:39:20|128.11|125.61|128.05|125.55|128.12|125.62|128.05|125.55|13
1624505970000|2021-06-24 03:39:30|128.06|125.56|128.03|125.53|128.06|125.56|128|125.5|18
1624505980000|2021-06-24 03:39:40|128.04|125.54|128.01|125.51|128.05|125.55|128|125.5|14
1624505990000|2021-06-24 03:39:50|128.04|125.54|127.96|125.46|128.04|125.54|127.96|125.46|13
1624506000000|2021-06-24 03:40:00|127.97|125.47|127.99|125.49|128.06|125.56|127.97|125.47|16
1624506010000|2021-06-24 03:40:10|128|125.5|128|125.5|128|125.5|127.98|125.48|9
1624506020000|2021-06-24 03:40:20|127.99|125.49|127.92|125.42|128.01|125.51|127.92|125.42|12
1624506030000|2021-06-24 03:40:30|127.94|125.44|127.92|125.42|127.94|125.44|127.89|125.39|14
1624506040000|2021-06-24 03:40:40|127.84|125.34|127.89|125.39|127.92|125.42|127.84|125.34|16
1624506050000|2021-06-24 03:40:50|127.9|125.4|127.89|125.39|127.9|125.4|127.88|125.38|6
1624506060000|2021-06-24 03:41:00|127.88|125.38|127.89|125.39|127.89|125.39|127.88|125.38|2
1624506070000|2021-06-24 03:41:10|127.91|125.41|127.82|125.32|127.91|125.41|127.82|125.32|5
1624506080000|2021-06-24 03:41:20|127.83|125.33|127.86|125.36|127.86|125.36|127.82|125.32|6
1624506090000|2021-06-24 03:41:30|127.87|125.37|127.86|125.36|127.87|125.37|127.85|125.35|6
1624506100000|2021-06-24 03:41:40|127.85|125.35|127.83|125.33|127.86|125.36|127.81|125.31|10
1624506110000|2021-06-24 03:41:50|127.82|125.32|127.69|125.19|127.83|125.33|127.64|125.14|24
1624506120000|2021-06-24 03:42:00|127.72|125.22|127.7|125.2|127.73|125.23|127.67|125.17|16
1624506130000|2021-06-24 03:42:10|127.67|125.17|127.58|125.08|127.67|125.17|127.58|125.08|19
1624506140000|2021-06-24 03:42:20|127.59|125.09|127.49|124.99|127.59|125.09|127.45|124.95|23
1624506150000|2021-06-24 03:42:30|127.47|124.97|127.49|124.99|127.53|125.03|127.45|124.95|12
1624506160000|2021-06-24 03:42:40|127.5|125|127.3|124.8|127.52|125.02|127.3|124.8|20
1624506170000|2021-06-24 03:42:50|127.31|124.81|127.28|124.78|127.32|124.82|127.25|124.75|19
1624506180000|2021-06-24 03:43:00|127.29|124.79|127.35|124.85|127.45|124.95|127.29|124.79|19
1624506190000|2021-06-24 03:43:10|127.36|124.86|127.33|124.83|127.4|124.9|127.32|124.82|13
1624506200000|2021-06-24 03:43:20|127.32|124.82|127.14|124.64|127.32|124.82|127.13|124.63|11
1624506210000|2021-06-24 03:43:30|127.15|124.65|127.16|124.66|127.16|124.66|127.12|124.62|16
1624506220000|2021-06-24 03:43:40|127.17|124.67|127.15|124.65|127.21|124.71|127.15|124.65|14
1624506230000|2021-06-24 03:43:50|127.14|124.64|127.1|124.6|127.15|124.65|127.08|124.58|18
1624506240000|2021-06-24 03:44:00|127.08|124.58|127.24|124.74|127.24|124.74|127.08|124.58|16
1624506250000|2021-06-24 03:44:10|127.25|124.75|127.11|124.61|127.25|124.75|127.11|124.61|15
1624506260000|2021-06-24 03:44:20|127.13|124.63|127.12|124.62|127.14|124.64|127.11|124.61|8
1624506270000|2021-06-24 03:44:30|127.1|124.6|127.09|124.59|127.1|124.6|127.06|124.56|13
1624506280000|2021-06-24 03:44:40|127.08|124.58|127.12|124.62|127.12|124.62|127.07|124.57|9
1624506290000|2021-06-24 03:44:50|127.13|124.63|127.24|124.74|127.25|124.75|127.12|124.62|15
1624506300000|2021-06-24 03:45:00|127.23|124.73|127.27|124.77|127.27|124.77|127.2|124.7|10
1624506310000|2021-06-24 03:45:10|127.28|124.78|127.32|124.82|127.32|124.82|127.27|124.77|15
1624506320000|2021-06-24 03:45:20|127.33|124.83|127.5|125|127.52|125.02|127.33|124.83|17
1624506330000|2021-06-24 03:45:30|127.49|124.99|127.57|125.07|127.58|125.08|127.49|124.99|20
1624506340000|2021-06-24 03:45:40|127.56|125.06|127.68|125.18|127.69|125.19|127.55|125.05|12
1624506350000|2021-06-24 03:45:50|127.69|125.19|127.71|125.21|127.71|125.21|127.67|125.17|11
1624506360000|2021-06-24 03:46:00|127.72|125.22|127.55|125.05|127.72|125.22|127.55|125.05|17
1624506370000|2021-06-24 03:46:10|127.53|125.03|127.39|124.89|127.57|125.07|127.36|124.86|20
1624506380000|2021-06-24 03:46:20|127.37|124.87|127.21|124.71|127.37|124.87|127.21|124.71|19
1624506390000|2021-06-24 03:46:30|127.18|124.68|127.04|124.54|127.2|124.7|127.04|124.54|20
1624506400000|2021-06-24 03:46:40|127.02|124.52|126.96|124.46|127.11|124.61|126.91|124.41|23
1624506410000|2021-06-24 03:46:50|127.01|124.51|126.89|124.39|127.04|124.54|126.85|124.35|20
1624506420000|2021-06-24 03:47:00|126.88|124.38|126.79|124.29|126.88|124.38|126.79|124.29|14
1624506430000|2021-06-24 03:47:10|126.78|124.28|126.7|124.2|126.78|124.28|126.65|124.15|13
1624506440000|2021-06-24 03:47:20|126.66|124.16|126.71|124.21|126.76|124.26|126.62|124.12|16
1624506450000|2021-06-24 03:47:30|126.72|124.22|126.66|124.16|126.8|124.3|126.65|124.15|14
1624506460000|2021-06-24 03:47:40|126.67|124.17|126.71|124.21|126.73|124.23|126.67|124.17|12
1624506470000|2021-06-24 03:47:50|126.7|124.2|126.66|124.16|126.7|124.2|126.64|124.14|15
1624506480000|2021-06-24 03:48:00|126.65|124.15|126.78|124.28|126.83|124.33|126.65|124.15|14
1624506490000|2021-06-24 03:48:10|126.77|124.27|126.93|124.43|126.94|124.44|126.77|124.27|13
1624506500000|2021-06-24 03:48:20|126.92|124.42|126.7|124.2|126.92|124.42|126.69|124.19|23
1624506510000|2021-06-24 03:48:30|126.71|124.21|126.63|124.13|126.71|124.21|126.62|124.12|17
1624506520000|2021-06-24 03:48:40|126.62|124.12|126.67|124.17|126.79|124.29|126.62|124.12|16
1624506530000|2021-06-24 03:48:50|126.68|124.18|126.7|124.2|126.72|124.22|126.68|124.18|17
1624506540000|2021-06-24 03:49:00|126.71|124.21|126.7|124.2|126.74|124.24|126.69|124.19|15
1624506550000|2021-06-24 03:49:10|126.71|124.21|126.66|124.16|126.71|124.21|126.63|124.13|11
1624506560000|2021-06-24 03:49:20|126.67|124.17|126.75|124.25|126.76|124.26|126.66|124.16|12
1624506570000|2021-06-24 03:49:30|126.78|124.28|126.76|124.26|126.78|124.28|126.73|124.23|20
1624506580000|2021-06-24 03:49:40|126.75|124.25|126.68|124.18|126.75|124.25|126.63|124.13|14
1624506590000|2021-06-24 03:49:50|126.67|124.17|126.7|124.2|126.7|124.2|126.66|124.16|12
1624506600000|2021-06-24 03:50:00|126.71|124.21|126.8|124.3|126.8|124.3|126.71|124.21|9
1624506610000|2021-06-24 03:50:10|126.81|124.31|126.85|124.35|126.86|124.36|126.8|124.3|9
1624506620000|2021-06-24 03:50:20|126.86|124.36|126.87|124.37|126.87|124.37|126.86|124.36|4
1624506630000|2021-06-24 03:50:30|126.88|124.38|126.93|124.43|126.93|124.43|126.88|124.38|8
1624506640000|2021-06-24 03:50:40|126.95|124.45|127.02|124.52|127.02|124.52|126.92|124.42|12
1624506650000|2021-06-24 03:50:50|127.04|124.54|127.09|124.59|127.1|124.6|127.04|124.54|13
1624506660000|2021-06-24 03:51:00|127.1|124.6|127.12|124.62|127.12|124.62|127.09|124.59|12
1624506670000|2021-06-24 03:51:10|127.13|124.63|127.22|124.72|127.22|124.72|127.13|124.63|14
1624506680000|2021-06-24 03:51:20|127.23|124.73|127.26|124.76|127.26|124.76|127.23|124.73|4
1624506690000|2021-06-24 03:51:30|127.25|124.75|127.35|124.85|127.35|124.85|127.25|124.75|7
1624506700000|2021-06-24 03:51:40|127.38|124.88|127.53|125.03|127.53|125.03|127.38|124.88|15
1624506710000|2021-06-24 03:51:50|127.52|125.02|127.59|125.09|127.63|125.13|127.52|125.02|14
1624506720000|2021-06-24 03:52:00|127.58|125.08|127.67|125.17|127.79|125.29|127.57|125.07|16
1624506730000|2021-06-24 03:52:10|127.64|125.14|127.42|124.92|127.66|125.16|127.42|124.92|19
1624506740000|2021-06-24 03:52:20|127.4|124.9|127.46|124.96|127.47|124.97|127.39|124.89|14
1624506750000|2021-06-24 03:52:30|127.5|125|127.72|125.22|127.82|125.32|127.46|124.96|24
1624506760000|2021-06-24 03:52:40|127.74|125.24|127.74|125.24|127.8|125.3|127.74|125.24|15
1624506770000|2021-06-24 03:52:50|127.72|125.22|127.64|125.14|127.72|125.22|127.55|125.05|18
1624506780000|2021-06-24 03:53:00|127.66|125.16|127.78|125.28|127.78|125.28|127.61|125.11|20
1624506790000|2021-06-24 03:53:10|127.79|125.29|127.67|125.17|127.79|125.29|127.67|125.17|14
1624506800000|2021-06-24 03:53:20|127.66|125.16|127.72|125.22|127.72|125.22|127.49|124.99|22
1624506810000|2021-06-24 03:53:30|127.7|125.2|127.64|125.14|127.71|125.21|127.55|125.05|23
1624506820000|2021-06-24 03:53:40|127.63|125.13|127.43|124.93|127.63|125.13|127.41|124.91|20
1624506830000|2021-06-24 03:53:50|127.42|124.92|127.38|124.88|127.42|124.92|127.37|124.87|13
1624506840000|2021-06-24 03:54:00|127.39|124.89|127.47|124.97|127.47|124.97|127.25|124.75|22
1624506850000|2021-06-24 03:54:10|127.41|124.91|127.37|124.87|127.42|124.92|127.32|124.82|21
1624506860000|2021-06-24 03:54:20|127.36|124.86|127.3|124.8|127.37|124.87|127.3|124.8|13
1624506870000|2021-06-24 03:54:30|127.29|124.79|127.45|124.95|127.45|124.95|127.29|124.79|13
1624506880000|2021-06-24 03:54:40|127.46|124.96|127.44|124.94|127.47|124.97|127.4|124.9|14
1624506890000|2021-06-24 03:54:50|127.43|124.93|127.41|124.91|127.43|124.93|127.28|124.78|16
1624506900000|2021-06-24 03:55:00|127.43|124.93|127.65|125.15|127.65|125.15|127.43|124.93|17
1624506910000|2021-06-24 03:55:10|127.64|125.14|127.55|125.05|127.64|125.14|127.52|125.02|17
1624506920000|2021-06-24 03:55:20|127.54|125.04|127.64|125.14|127.64|125.14|127.51|125.01|17
1624506930000|2021-06-24 03:55:30|127.65|125.15|127.67|125.17|127.71|125.21|127.65|125.15|14
1624506940000|2021-06-24 03:55:40|127.66|125.16|127.71|125.21|127.71|125.21|127.62|125.12|16
1624506950000|2021-06-24 03:55:50|127.7|125.2|127.7|125.2|127.71|125.21|127.56|125.06|19
1624506960000|2021-06-24 03:56:00|127.69|125.19|127.74|125.24|127.74|125.24|127.66|125.16|17
1624506970000|2021-06-24 03:56:10|127.76|125.26|127.69|125.19|127.77|125.27|127.66|125.16|14
1624506980000|2021-06-24 03:56:20|127.71|125.21|127.78|125.28|127.78|125.28|127.71|125.21|12
1624506990000|2021-06-24 03:56:30|127.77|125.27|127.83|125.33|127.83|125.33|127.77|125.27|6
1624507000000|2021-06-24 03:56:40|127.84|125.34|127.87|125.37|127.87|125.37|127.82|125.32|13
1624507010000|2021-06-24 03:56:50|127.85|125.35|127.89|125.39|127.89|125.39|127.85|125.35|8
1624507020000|2021-06-24 03:57:00|127.9|125.4|127.9|125.4|127.94|125.44|127.89|125.39|10
1624507030000|2021-06-24 03:57:10|127.91|125.41|127.87|125.37|127.91|125.41|127.84|125.34|13
1624507040000|2021-06-24 03:57:20|127.83|125.33|127.91|125.41|127.91|125.41|127.81|125.31|15
1624507050000|2021-06-24 03:57:30|127.92|125.42|127.96|125.46|127.97|125.47|127.91|125.41|12
1624507060000|2021-06-24 03:57:40|127.97|125.47|127.96|125.46|127.97|125.47|127.92|125.42|10
1624507070000|2021-06-24 03:57:50|127.97|125.47|127.92|125.42|127.97|125.47|127.91|125.41|16
1624507080000|2021-06-24 03:58:00|127.93|125.43|127.88|125.38|127.93|125.43|127.88|125.38|16
1624507090000|2021-06-24 03:58:10|127.85|125.35|127.83|125.33|127.86|125.36|127.81|125.31|13
1624507100000|2021-06-24 03:58:20|127.82|125.32|127.87|125.37|127.87|125.37|127.82|125.32|11
1624507110000|2021-06-24 03:58:30|127.88|125.38|127.95|125.45|127.95|125.45|127.88|125.38|6
1624507120000|2021-06-24 03:58:40|127.96|125.46|128.06|125.56|128.06|125.56|127.9|125.4|11
1624507130000|2021-06-24 03:58:50|128.1|125.6|128.01|125.51|128.1|125.6|127.98|125.48|16
1624507140000|2021-06-24 03:59:00|128|125.5|128.08|125.58|128.12|125.62|127.97|125.47|16
1624507150000|2021-06-24 03:59:10|128.09|125.59|127.96|125.46|128.11|125.61|127.96|125.46|11
1624507160000|2021-06-24 03:59:20|128|125.5|128.03|125.53|128.05|125.55|127.98|125.48|13
1624507170000|2021-06-24 03:59:30|128.04|125.54|128.14|125.64|128.16|125.66|128.04|125.54|15
1624507180000|2021-06-24 03:59:40|128.13|125.63|128.14|125.64|128.14|125.64|128.04|125.54|19
1624507190000|2021-06-24 03:59:50|128.15|125.65|128.04|125.54|128.15|125.65|128.04|125.54|16
1624507200000|2021-06-24 04:00:00|128.01|125.51|127.98|125.48|128.03|125.53|127.92|125.42|18
1624507210000|2021-06-24 04:00:10|127.99|125.49|128.1|125.6|128.1|125.6|127.97|125.47|14
1624507220000|2021-06-24 04:00:20|128.11|125.61|128.35|125.85|128.35|125.85|128.11|125.61|19
1624507230000|2021-06-24 04:00:30|128.34|125.84|128.29|125.79|128.36|125.86|128.29|125.79|15
1624507240000|2021-06-24 04:00:40|128.3|125.8|128.43|125.93|128.45|125.95|128.3|125.8|15
1624507250000|2021-06-24 04:00:50|128.45|125.95|128.39|125.89|128.45|125.95|128.32|125.82|13
1624507260000|2021-06-24 04:01:00|128.4|125.9|128.32|125.82|128.4|125.9|128.32|125.82|15
1624507270000|2021-06-24 04:01:10|128.31|125.81|128.21|125.71|128.35|125.85|128.21|125.71|17
1624507280000|2021-06-24 04:01:20|128.23|125.73|128.31|125.81|128.32|125.82|128.22|125.72|15
1624507290000|2021-06-24 04:01:30|128.29|125.79|128.31|125.81|128.33|125.83|128.28|125.78|22
1624507300000|2021-06-24 04:01:40|128.32|125.82|128.37|125.87|128.37|125.87|128.3|125.8|15
1624507310000|2021-06-24 04:01:50|128.38|125.88|128.43|125.93|128.43|125.93|128.36|125.86|14
1624507320000|2021-06-24 04:02:00|128.44|125.94|128.98|126.48|128.98|126.48|128.44|125.94|16
1624507330000|2021-06-24 04:02:10|128.99|126.49|128.99|126.49|129|126.5|128.91|126.41|18
1624507340000|2021-06-24 04:02:20|129|126.5|129|126.5|129.02|126.52|128.97|126.47|16
1624507350000|2021-06-24 04:02:30|128.99|126.49|129.34|126.84|129.36|126.86|128.99|126.49|17
1624507360000|2021-06-24 04:02:40|129.32|126.82|129.34|126.84|129.34|126.84|129.24|126.74|17
1624507370000|2021-06-24 04:02:50|129.35|126.85|129.58|127.08|129.58|127.08|129.34|126.84|18
1624507380000|2021-06-24 04:03:00|129.57|127.07|129.43|126.93|129.57|127.07|129.42|126.92|16
1624507390000|2021-06-24 04:03:10|129.42|126.92|129.39|126.89|129.44|126.94|129.37|126.87|18
1624507400000|2021-06-24 04:03:20|129.38|126.88|129.73|127.23|129.73|127.23|129.29|126.79|22
1624507410000|2021-06-24 04:03:30|129.75|127.25|129.89|127.39|129.89|127.39|129.72|127.22|19
1624507420000|2021-06-24 04:03:40|129.88|127.38|129.71|127.21|129.88|127.38|129.71|127.21|19
1624507430000|2021-06-24 04:03:50|129.67|127.17|129.59|127.09|129.67|127.17|129.58|127.08|18
1624507440000|2021-06-24 04:04:00|129.57|127.07|129.83|127.33|129.83|127.33|129.57|127.07|16
1624507450000|2021-06-24 04:04:10|129.86|127.36|129.9|127.4|129.93|127.43|129.79|127.29|22
1624507460000|2021-06-24 04:04:20|129.91|127.41|129.8|127.3|129.92|127.42|129.8|127.3|18
1624507470000|2021-06-24 04:04:30|129.79|127.29|129.76|127.26|129.84|127.34|129.69|127.19|20
1624507480000|2021-06-24 04:04:40|129.77|127.27|129.88|127.38|129.91|127.41|129.77|127.27|16
1624507490000|2021-06-24 04:04:50|129.87|127.37|130.02|127.52|130.02|127.52|129.86|127.36|17
1624507500000|2021-06-24 04:05:00|130|127.5|129.78|127.28|130.04|127.54|129.78|127.28|24
1624507510000|2021-06-24 04:05:10|129.76|127.26|129.79|127.29|129.82|127.32|129.72|127.22|19
1624507520000|2021-06-24 04:05:20|129.82|127.32|129.82|127.32|129.85|127.35|129.79|127.29|20
1624507530000|2021-06-24 04:05:30|129.83|127.33|129.83|127.33|129.88|127.38|129.81|127.31|14
1624507540000|2021-06-24 04:05:40|129.82|127.32|129.63|127.13|129.82|127.32|129.63|127.13|23
1624507550000|2021-06-24 04:05:50|129.62|127.12|129.67|127.17|129.73|127.23|129.61|127.11|20
1624507560000|2021-06-24 04:06:00|129.68|127.18|129.78|127.28|129.78|127.28|129.68|127.18|14
1624507570000|2021-06-24 04:06:10|129.79|127.29|129.78|127.28|129.86|127.36|129.77|127.27|13
1624507580000|2021-06-24 04:06:20|129.77|127.27|129.64|127.14|129.78|127.28|129.64|127.14|13
1624507590000|2021-06-24 04:06:30|129.65|127.15|129.74|127.24|129.76|127.26|129.65|127.15|19
1624507600000|2021-06-24 04:06:40|129.73|127.23|129.73|127.23|129.78|127.28|129.71|127.21|18
1624507610000|2021-06-24 04:06:50|129.74|127.24|129.59|127.09|129.74|127.24|129.52|127.02|19
1624507620000|2021-06-24 04:07:00|129.53|127.03|129.64|127.14|129.64|127.14|129.5|127|11
1624507630000|2021-06-24 04:07:10|129.61|127.11|129.42|126.92|129.64|127.14|129.41|126.91|17
1624507640000|2021-06-24 04:07:20|129.44|126.94|129.39|126.89|129.44|126.94|129.36|126.86|19
1624507650000|2021-06-24 04:07:30|129.42|126.92|129.41|126.91|129.46|126.96|129.41|126.91|18
1624507660000|2021-06-24 04:07:40|129.42|126.92|129.45|126.95|129.45|126.95|129.41|126.91|14
1624507670000|2021-06-24 04:07:50|129.44|126.94|129.53|127.03|129.59|127.09|129.44|126.94|18
1624507680000|2021-06-24 04:08:00|129.57|127.07|129.65|127.15|129.65|127.15|129.52|127.02|21
1624507690000|2021-06-24 04:08:10|129.66|127.16|129.59|127.09|129.68|127.18|129.59|127.09|19
1624507700000|2021-06-24 04:08:20|129.6|127.1|129.71|127.21|129.74|127.24|129.6|127.1|17
1624507710000|2021-06-24 04:08:30|129.72|127.22|129.6|127.1|129.72|127.22|129.54|127.04|13
1624507720000|2021-06-24 04:08:40|129.54|127.04|129.51|127.01|129.6|127.1|129.51|127.01|21
1624507730000|2021-06-24 04:08:50|129.5|127|129.52|127.02|129.57|127.07|129.5|127|18
1624507740000|2021-06-24 04:09:00|129.51|127.01|129.5|127|129.51|127.01|129.49|126.99|9
1624507750000|2021-06-24 04:09:10|129.51|127.01|129.45|126.95|129.54|127.04|129.45|126.95|16
1624507760000|2021-06-24 04:09:20|129.43|126.93|129.42|126.92|129.44|126.94|129.39|126.89|14
1624507770000|2021-06-24 04:09:30|129.43|126.93|129.42|126.92|129.46|126.96|129.41|126.91|13
1624507780000|2021-06-24 04:09:40|129.47|126.97|129.54|127.04|129.56|127.06|129.47|126.97|19
1624507790000|2021-06-24 04:09:50|129.56|127.06|129.52|127.02|129.59|127.09|129.52|127.02|18
1624507800000|2021-06-24 04:10:00|129.51|127.01|129.38|126.88|129.51|127.01|129.36|126.86|22
1624507810000|2021-06-24 04:10:10|129.39|126.89|129.39|126.89|129.41|126.91|129.36|126.86|19
1624507820000|2021-06-24 04:10:20|129.4|126.9|129.46|126.96|129.46|126.96|129.39|126.89|14
1624507830000|2021-06-24 04:10:30|129.43|126.93|129.41|126.91|129.43|126.93|129.39|126.89|18
1624507840000|2021-06-24 04:10:40|129.44|126.94|129.39|126.89|129.44|126.94|129.38|126.88|15
1624507850000|2021-06-24 04:10:50|129.4|126.9|129.44|126.94|129.45|126.95|129.37|126.87|18
1624507860000|2021-06-24 04:11:00|129.46|126.96|129.37|126.87|129.47|126.97|129.36|126.86|18
1624507870000|2021-06-24 04:11:10|129.38|126.88|129.34|126.84|129.39|126.89|129.34|126.84|13
1624507880000|2021-06-24 04:11:20|129.35|126.85|129.32|126.82|129.37|126.87|129.32|126.82|8
1624507890000|2021-06-24 04:11:30|129.33|126.83|129.32|126.82|129.34|126.84|129.32|126.82|5
1624507900000|2021-06-24 04:11:40|129.33|126.83|129.37|126.87|129.37|126.87|129.31|126.81|12
1624507910000|2021-06-24 04:11:50|129.36|126.86|129.34|126.84|129.41|126.91|129.34|126.84|11
1624507920000|2021-06-24 04:12:00|129.35|126.85|129.34|126.84|129.46|126.96|129.34|126.84|15
1624507930000|2021-06-24 04:12:10|129.37|126.87|129.27|126.77|129.37|126.87|129.27|126.77|9
1624507940000|2021-06-24 04:12:20|129.24|126.74|129.1|126.6|129.29|126.79|129.1|126.6|21
1624507950000|2021-06-24 04:12:30|129.09|126.59|129.1|126.6|129.12|126.62|129.07|126.57|11
1624507960000|2021-06-24 04:12:40|129.11|126.61|129.16|126.66|129.26|126.76|129.11|126.61|22
1624507970000|2021-06-24 04:12:50|129.17|126.67|129.09|126.59|129.17|126.67|129.08|126.58|19
1624507980000|2021-06-24 04:13:00|129.08|126.58|128.94|126.44|129.09|126.59|128.93|126.43|17
1624507990000|2021-06-24 04:13:10|128.93|126.43|128.77|126.27|128.96|126.46|128.77|126.27|18
1624508000000|2021-06-24 04:13:20|128.79|126.29|128.81|126.31|128.83|126.33|128.77|126.27|14
1624508010000|2021-06-24 04:13:30|128.79|126.29|128.61|126.11|128.81|126.31|128.58|126.08|20
1624508020000|2021-06-24 04:13:40|128.62|126.12|128.59|126.09|128.69|126.19|128.58|126.08|16
1624508030000|2021-06-24 04:13:50|128.58|126.08|128.6|126.1|128.65|126.15|128.58|126.08|16
1624508040000|2021-06-24 04:14:00|128.59|126.09|128.57|126.07|128.6|126.1|128.57|126.07|7
1624508050000|2021-06-24 04:14:10|128.58|126.08|128.59|126.09|128.6|126.1|128.58|126.08|8
1624508060000|2021-06-24 04:14:20|128.58|126.08|128.6|126.1|128.6|126.1|128.58|126.08|13
1624508070000|2021-06-24 04:14:30|128.59|126.09|128.59|126.09|128.59|126.09|128.58|126.08|5
1624508080000|2021-06-24 04:14:40|128.6|126.1|128.65|126.15|128.71|126.21|128.6|126.1|13
1624508090000|2021-06-24 04:14:50|128.66|126.16|128.79|126.29|128.8|126.3|128.66|126.16|16
1624508100000|2021-06-24 04:15:00|128.8|126.3|128.94|126.44|129.02|126.52|128.8|126.3|19
1624508110000|2021-06-24 04:15:10|128.98|126.48|129.06|126.56|129.09|126.59|128.98|126.48|15
1624508120000|2021-06-24 04:15:20|129.05|126.55|129.1|126.6|129.12|126.62|129.04|126.54|16
1624508130000|2021-06-24 04:15:30|129.09|126.59|128.88|126.38|129.09|126.59|128.87|126.37|16
1624508140000|2021-06-24 04:15:40|128.81|126.31|128.7|126.2|128.83|126.33|128.69|126.19|17
1624508150000|2021-06-24 04:15:50|128.73|126.23|128.57|126.07|128.73|126.23|128.56|126.06|12
1624508160000|2021-06-24 04:16:00|128.58|126.08|128.58|126.08|128.58|126.08|128.57|126.07|5
1624508170000|2021-06-24 04:16:10|128.57|126.07|128.52|126.02|128.59|126.09|128.51|126.01|11
1624508180000|2021-06-24 04:16:20|128.51|126.01|128.5|126|128.55|126.05|128.49|125.99|15
1624508190000|2021-06-24 04:16:30|128.51|126.01|128.39|125.89|128.51|126.01|128.36|125.86|18
1624508200000|2021-06-24 04:16:40|128.38|125.88|128.35|125.85|128.38|125.88|128.34|125.84|10
1624508210000|2021-06-24 04:16:50|128.34|125.84|128.34|125.84|128.35|125.85|128.33|125.83|9
1624508220000|2021-06-24 04:17:00|128.35|125.85|128.38|125.88|128.45|125.95|128.34|125.84|17
1624508230000|2021-06-24 04:17:10|128.35|125.85|128.27|125.77|128.37|125.87|128.22|125.72|22
1624508240000|2021-06-24 04:17:20|128.21|125.71|128.17|125.67|128.24|125.74|128.17|125.67|12
1624508250000|2021-06-24 04:17:30|128.19|125.69|128.19|125.69|128.27|125.77|128.17|125.67|17
1624508260000|2021-06-24 04:17:40|128.18|125.68|128.11|125.61|128.19|125.69|128.1|125.6|16
1624508270000|2021-06-24 04:17:50|128.1|125.6|128.03|125.53|128.1|125.6|128.01|125.51|13
1624508280000|2021-06-24 04:18:00|128.04|125.54|128.18|125.68|128.19|125.69|128.04|125.54|15
1624508290000|2021-06-24 04:18:10|128.2|125.7|128|125.5|128.21|125.71|127.98|125.48|21
1624508300000|2021-06-24 04:18:20|128.01|125.51|128.11|125.61|128.13|125.63|128|125.5|12
1624508310000|2021-06-24 04:18:30|128.14|125.64|128.05|125.55|128.15|125.65|128.05|125.55|18
1624508320000|2021-06-24 04:18:40|128.03|125.53|128|125.5|128.03|125.53|127.98|125.48|11
1624508330000|2021-06-24 04:18:50|128.02|125.52|128|125.5|128.09|125.59|127.99|125.49|14
1624508340000|2021-06-24 04:19:00|128.01|125.51|128.03|125.53|128.05|125.55|127.97|125.47|14
1624508350000|2021-06-24 04:19:10|128.04|125.54|128.08|125.58|128.1|125.6|128.04|125.54|17
1624508360000|2021-06-24 04:19:20|128.07|125.57|128.14|125.64|128.14|125.64|128.05|125.55|16
1624508370000|2021-06-24 04:19:30|128.13|125.63|128.19|125.69|128.2|125.7|128.1|125.6|20
1624508380000|2021-06-24 04:19:40|128.18|125.68|128.07|125.57|128.18|125.68|128.06|125.56|10
1624508390000|2021-06-24 04:19:50|128.08|125.58|128.13|125.63|128.13|125.63|128.08|125.58|6
1624508400000|2021-06-24 04:20:00|128.14|125.64|128.31|125.81|128.31|125.81|128.14|125.64|20
1624508410000|2021-06-24 04:20:10|128.32|125.82|128.22|125.72|128.33|125.83|128.21|125.71|11
1624508420000|2021-06-24 04:20:20|128.2|125.7|128.19|125.69|128.21|125.71|128.19|125.69|7
1624508430000|2021-06-24 04:20:30|128.18|125.68|128.18|125.68|128.21|125.71|128.16|125.66|13
1624508440000|2021-06-24 04:20:40|128.16|125.66|128.09|125.59|128.16|125.66|128.08|125.58|16
1624508450000|2021-06-24 04:20:50|128.08|125.58|128.02|125.52|128.1|125.6|127.99|125.49|11
1624508460000|2021-06-24 04:21:00|128.03|125.53|127.9|125.4|128.06|125.56|127.9|125.4|17
1624508470000|2021-06-24 04:21:10|127.91|125.41|128|125.5|128|125.5|127.87|125.37|20
1624508480000|2021-06-24 04:21:20|128.02|125.52|127.84|125.34|128.02|125.52|127.83|125.33|13
1624508490000|2021-06-24 04:21:30|127.86|125.36|127.86|125.36|127.91|125.41|127.86|125.36|11
1624508500000|2021-06-24 04:21:40|127.85|125.35|127.81|125.31|127.88|125.38|127.81|125.31|17
1624508510000|2021-06-24 04:21:50|127.82|125.32|127.81|125.31|127.85|125.35|127.79|125.29|19
1624508520000|2021-06-24 04:22:00|127.8|125.3|127.97|125.47|127.98|125.48|127.8|125.3|19
1624508530000|2021-06-24 04:22:10|127.98|125.48|127.98|125.48|128.04|125.54|127.97|125.47|15
1624508540000|2021-06-24 04:22:20|127.96|125.46|127.86|125.36|127.96|125.46|127.85|125.35|12
1624508550000|2021-06-24 04:22:30|127.87|125.37|127.92|125.42|127.94|125.44|127.86|125.36|15
1624508560000|2021-06-24 04:22:40|127.89|125.39|127.78|125.28|127.91|125.41|127.78|125.28|20
1624508570000|2021-06-24 04:22:50|127.79|125.29|127.83|125.33|127.84|125.34|127.77|125.27|19
1624508580000|2021-06-24 04:23:00|127.84|125.34|127.88|125.38|127.88|125.38|127.82|125.32|15
1624508590000|2021-06-24 04:23:10|127.86|125.36|127.83|125.33|127.87|125.37|127.82|125.32|17
1624508600000|2021-06-24 04:23:20|127.85|125.35|127.86|125.36|127.86|125.36|127.81|125.31|13
1624508610000|2021-06-24 04:23:30|127.87|125.37|127.86|125.36|127.87|125.37|127.85|125.35|7
1624508620000|2021-06-24 04:23:40|127.87|125.37|127.96|125.46|127.96|125.46|127.87|125.37|14
1624508630000|2021-06-24 04:23:50|127.97|125.47|127.89|125.39|127.98|125.48|127.88|125.38|13
1624508640000|2021-06-24 04:24:00|127.88|125.38|128.01|125.51|128.01|125.51|127.88|125.38|17
1624508650000|2021-06-24 04:24:10|128.02|125.52|127.91|125.41|128.04|125.54|127.91|125.41|14
1624508660000|2021-06-24 04:24:20|127.92|125.42|127.94|125.44|127.97|125.47|127.91|125.41|12
1624508670000|2021-06-24 04:24:30|127.93|125.43|127.96|125.46|127.97|125.47|127.89|125.39|14
1624508680000|2021-06-24 04:24:40|127.97|125.47|127.92|125.42|127.97|125.47|127.92|125.42|11
1624508690000|2021-06-24 04:24:50|127.91|125.41|127.9|125.4|127.92|125.42|127.89|125.39|16
1624508700000|2021-06-24 04:25:00|127.91|125.41|127.98|125.48|127.98|125.48|127.9|125.4|12
1624508710000|2021-06-24 04:25:10|127.99|125.49|128.04|125.54|128.12|125.62|127.99|125.49|18
1624508720000|2021-06-24 04:25:20|128.05|125.55|128.23|125.73|128.24|125.74|128.05|125.55|16
1624508730000|2021-06-24 04:25:30|128.25|125.75|128.37|125.87|128.37|125.87|128.25|125.75|12
1624508740000|2021-06-24 04:25:40|128.42|125.92|128.32|125.82|128.42|125.92|128.31|125.81|13
1624508750000|2021-06-24 04:25:50|128.31|125.81|128.3|125.8|128.31|125.81|128.24|125.74|16
1624508760000|2021-06-24 04:26:00|128.32|125.82|128.1|125.6|128.33|125.83|128.08|125.58|15
1624508770000|2021-06-24 04:26:10|128.12|125.62|128.33|125.83|128.33|125.83|128.12|125.62|16
1624508780000|2021-06-24 04:26:20|128.34|125.84|128.52|126.02|128.52|126.02|128.34|125.84|13
1624508790000|2021-06-24 04:26:30|128.53|126.03|128.51|126.01|128.54|126.04|128.48|125.98|16
1624508800000|2021-06-24 04:26:40|128.52|126.02|128.64|126.14|128.64|126.14|128.51|126.01|15
1624508810000|2021-06-24 04:26:50|128.63|126.13|128.59|126.09|128.64|126.14|128.54|126.04|12
1624508820000|2021-06-24 04:27:00|128.61|126.11|128.62|126.12|128.65|126.15|128.61|126.11|8
1624508830000|2021-06-24 04:27:10|128.64|126.14|128.7|126.2|128.71|126.21|128.61|126.11|15
1624508840000|2021-06-24 04:27:20|128.71|126.21|128.75|126.25|128.76|126.26|128.7|126.2|11
1624508850000|2021-06-24 04:27:30|128.76|126.26|128.64|126.14|128.76|126.26|128.64|126.14|13
1624508860000|2021-06-24 04:27:40|128.65|126.15|128.56|126.06|128.65|126.15|128.51|126.01|17
1624508870000|2021-06-24 04:27:50|128.57|126.07|128.73|126.23|128.73|126.23|128.52|126.02|19
1624508880000|2021-06-24 04:28:00|128.75|126.25|128.72|126.22|128.76|126.26|128.7|126.2|12
1624508890000|2021-06-24 04:28:10|128.73|126.23|128.76|126.26|128.76|126.26|128.73|126.23|9
1624508900000|2021-06-24 04:28:20|128.77|126.27|128.79|126.29|128.81|126.31|128.75|126.25|8
1624508910000|2021-06-24 04:28:30|128.77|126.27|128.73|126.23|128.77|126.27|128.68|126.18|11
1624508920000|2021-06-24 04:28:40|128.74|126.24|128.65|126.15|128.74|126.24|128.65|126.15|12
1624508930000|2021-06-24 04:28:50|128.66|126.16|128.67|126.17|128.67|126.17|128.57|126.07|18
1624508940000|2021-06-24 04:29:00|128.66|126.16|128.77|126.27|128.78|126.28|128.64|126.14|13
1624508950000|2021-06-24 04:29:10|128.76|126.26|128.73|126.23|128.8|126.3|128.73|126.23|10
1624508960000|2021-06-24 04:29:20|128.7|126.2|128.66|126.16|128.75|126.25|128.64|126.14|16
1624508970000|2021-06-24 04:29:30|128.67|126.17|128.78|126.28|128.79|126.29|128.67|126.17|13
1624508980000|2021-06-24 04:29:40|128.77|126.27|128.71|126.21|128.78|126.28|128.66|126.16|16
1624508990000|2021-06-24 04:29:50|128.7|126.2|128.84|126.34|128.85|126.35|128.7|126.2|16
1624509000000|2021-06-24 04:30:00|128.83|126.33|128.63|126.13|128.83|126.33|128.63|126.13|15
1624509010000|2021-06-24 04:30:10|128.61|126.11|128.65|126.15|128.67|126.17|128.59|126.09|14
1624509020000|2021-06-24 04:30:20|128.63|126.13|128.57|126.07|128.63|126.13|128.51|126.01|13
1624509030000|2021-06-24 04:30:30|128.55|126.05|128.49|125.99|128.55|126.05|128.45|125.95|17
1624509040000|2021-06-24 04:30:40|128.47|125.97|128.51|126.01|128.51|126.01|128.47|125.97|6
1624509050000|2021-06-24 04:30:50|128.52|126.02|128.51|126.01|128.53|126.03|128.5|126|14
1624509060000|2021-06-24 04:31:00|128.5|126|128.35|125.85|128.5|126|128.35|125.85|14
1624509070000|2021-06-24 04:31:10|128.33|125.83|128.18|125.68|128.35|125.85|128.18|125.68|20
1624509080000|2021-06-24 04:31:20|128.17|125.67|128.08|125.58|128.2|125.7|128.06|125.56|19
1624509090000|2021-06-24 04:31:30|128.09|125.59|128.23|125.73|128.25|125.75|128.08|125.58|22
1624509100000|2021-06-24 04:31:40|128.24|125.74|128.42|125.92|128.42|125.92|128.24|125.74|12
1624509110000|2021-06-24 04:31:50|128.37|125.87|128.33|125.83|128.37|125.87|128.3|125.8|15
1624509120000|2021-06-24 04:32:00|128.34|125.84|128.15|125.65|128.34|125.84|128.13|125.63|17
1624509130000|2021-06-24 04:32:10|128.16|125.66|127.98|125.48|128.16|125.66|127.98|125.48|23
1624509140000|2021-06-24 04:32:20|127.95|125.45|128.07|125.57|128.07|125.57|127.95|125.45|14
1624509150000|2021-06-24 04:32:30|128.05|125.55|127.99|125.49|128.05|125.55|127.94|125.44|18
1624509160000|2021-06-24 04:32:40|128|125.5|127.83|125.33|128.01|125.51|127.82|125.32|21
1624509170000|2021-06-24 04:32:50|127.87|125.37|127.96|125.46|127.96|125.46|127.83|125.33|21
1624509180000|2021-06-24 04:33:00|127.97|125.47|128|125.5|128.01|125.51|127.97|125.47|12
1624509190000|2021-06-24 04:33:10|128.01|125.51|128.06|125.56|128.13|125.63|128.01|125.51|20
1624509200000|2021-06-24 04:33:20|128.03|125.53|128.03|125.53|128.04|125.54|127.96|125.46|18
1624509210000|2021-06-24 04:33:30|127.99|125.49|127.76|125.26|128|125.5|127.76|125.26|23
1624509220000|2021-06-24 04:33:40|127.77|125.27|127.71|125.21|127.79|125.29|127.62|125.12|18
1624509230000|2021-06-24 04:33:50|127.72|125.22|127.73|125.23|127.76|125.26|127.72|125.22|11
1624509240000|2021-06-24 04:34:00|127.72|125.22|127.49|124.99|127.73|125.23|127.48|124.98|21
1624509250000|2021-06-24 04:34:10|127.48|124.98|127.52|125.02|127.52|125.02|127.4|124.9|17
1624509260000|2021-06-24 04:34:20|127.48|124.98|127.72|125.22|127.74|125.24|127.48|124.98|22
1624509270000|2021-06-24 04:34:30|127.73|125.23|127.84|125.34|127.89|125.39|127.73|125.23|16
1624509280000|2021-06-24 04:34:40|127.8|125.3|127.49|124.99|127.8|125.3|127.47|124.97|20
1624509290000|2021-06-24 04:34:50|127.51|125.01|127.54|125.04|127.6|125.1|127.5|125|19
1624509300000|2021-06-24 04:35:00|127.56|125.06|127.8|125.3|127.86|125.36|127.56|125.06|17
1624509310000|2021-06-24 04:35:10|127.77|125.27|127.74|125.24|127.78|125.28|127.69|125.19|17
1624509320000|2021-06-24 04:35:20|127.77|125.27|127.81|125.31|127.89|125.39|127.7|125.2|19
1624509330000|2021-06-24 04:35:30|127.82|125.32|127.75|125.25|127.88|125.38|127.75|125.25|24
1624509340000|2021-06-24 04:35:40|127.7|125.2|127.69|125.19|127.74|125.24|127.61|125.11|13
1624509350000|2021-06-24 04:35:50|127.72|125.22|127.93|125.43|127.96|125.46|127.72|125.22|22
1624509360000|2021-06-24 04:36:00|127.88|125.38|127.96|125.46|127.97|125.47|127.85|125.35|15
1624509370000|2021-06-24 04:36:10|127.94|125.44|128.07|125.57|128.07|125.57|127.94|125.44|11
1624509380000|2021-06-24 04:36:20|128.06|125.56|128.13|125.63|128.17|125.67|128.06|125.56|12
1624509390000|2021-06-24 04:36:30|128.12|125.62|128.21|125.71|128.21|125.71|128.12|125.62|11
1624509400000|2021-06-24 04:36:40|128.2|125.7|128.24|125.74|128.25|125.75|128.17|125.67|16
1624509410000|2021-06-24 04:36:50|128.25|125.75|128.31|125.81|128.36|125.86|128.23|125.73|18
1624509420000|2021-06-24 04:37:00|128.32|125.82|128.26|125.76|128.44|125.94|128.26|125.76|20
1624509430000|2021-06-24 04:37:10|128.24|125.74|128.14|125.64|128.24|125.74|128.05|125.55|18
1624509440000|2021-06-24 04:37:20|128.15|125.65|128.29|125.79|128.31|125.81|128.15|125.65|20
1624509450000|2021-06-24 04:37:30|128.3|125.8|128.34|125.84|128.36|125.86|128.22|125.72|16
1624509460000|2021-06-24 04:37:40|128.35|125.85|128.26|125.76|128.36|125.86|128.22|125.72|19
1624509470000|2021-06-24 04:37:50|128.27|125.77|128.2|125.7|128.29|125.79|128.18|125.68|14
1624509480000|2021-06-24 04:38:00|128.21|125.71|128.24|125.74|128.25|125.75|128.16|125.66|16
1624509490000|2021-06-24 04:38:10|128.25|125.75|128.36|125.86|128.36|125.86|128.24|125.74|13
1624509500000|2021-06-24 04:38:20|128.31|125.81|128.19|125.69|128.31|125.81|128.19|125.69|17
1624509510000|2021-06-24 04:38:30|128.18|125.68|127.94|125.44|128.19|125.69|127.94|125.44|21
1624509520000|2021-06-24 04:38:40|127.96|125.46|128.03|125.53|128.04|125.54|127.93|125.43|19
1624509530000|2021-06-24 04:38:50|128.04|125.54|128.22|125.72|128.22|125.72|128.04|125.54|13
1624509540000|2021-06-24 04:39:00|128.21|125.71|127.95|125.45|128.21|125.71|127.94|125.44|17
1624509550000|2021-06-24 04:39:10|127.94|125.44|127.99|125.49|128.03|125.53|127.93|125.43|20
1624509560000|2021-06-24 04:39:20|127.98|125.48|128.06|125.56|128.06|125.56|127.93|125.43|16
1624509570000|2021-06-24 04:39:30|128.07|125.57|128.11|125.61|128.11|125.61|127.99|125.49|18
1624509580000|2021-06-24 04:39:40|128.12|125.62|128.29|125.79|128.31|125.81|128.12|125.62|20
1624509590000|2021-06-24 04:39:50|128.28|125.78|128.18|125.68|128.3|125.8|128.18|125.68|17
1624509600000|2021-06-24 04:40:00|128.14|125.64|128.37|125.87|128.41|125.91|128.13|125.63|20
1624509610000|2021-06-24 04:40:10|128.38|125.88|128.42|125.92|128.43|125.93|128.34|125.84|16
1624509620000|2021-06-24 04:40:20|128.43|125.93|128.39|125.89|128.43|125.93|128.34|125.84|20
1624509630000|2021-06-24 04:40:30|128.38|125.88|128.43|125.93|128.43|125.93|128.31|125.81|16
1624509640000|2021-06-24 04:40:40|128.42|125.92|128.33|125.83|128.43|125.93|128.33|125.83|13
1624509650000|2021-06-24 04:40:50|128.32|125.82|128.4|125.9|128.41|125.91|128.29|125.79|17
1624509660000|2021-06-24 04:41:00|128.41|125.91|128.33|125.83|128.42|125.92|128.31|125.81|15
1624509670000|2021-06-24 04:41:10|128.32|125.82|128.46|125.96|128.46|125.96|128.32|125.82|13
1624509680000|2021-06-24 04:41:20|128.45|125.95|128.5|126|128.5|126|128.45|125.95|8
1624509690000|2021-06-24 04:41:30|128.51|126.01|128.54|126.04|128.54|126.04|128.49|125.99|7
1624509700000|2021-06-24 04:41:40|128.55|126.05|128.57|126.07|128.58|126.08|128.52|126.02|14
1624509710000|2021-06-24 04:41:50|128.58|126.08|128.71|126.21|128.71|126.21|128.58|126.08|15
1624509720000|2021-06-24 04:42:00|128.72|126.22|128.76|126.26|128.77|126.27|128.72|126.22|13
1624509730000|2021-06-24 04:42:10|128.75|126.25|128.82|126.32|128.82|126.32|128.75|126.25|12
1624509740000|2021-06-24 04:42:20|128.83|126.33|128.62|126.12|128.83|126.33|128.62|126.12|10
1624509750000|2021-06-24 04:42:30|128.61|126.11|128.62|126.12|128.63|126.13|128.58|126.08|19
1624509760000|2021-06-24 04:42:40|128.64|126.14|128.72|126.22|128.8|126.3|128.63|126.13|18
1624509770000|2021-06-24 04:42:50|128.69|126.19|128.48|125.98|128.69|126.19|128.44|125.94|21
1624509780000|2021-06-24 04:43:00|128.47|125.97|128.4|125.9|128.55|126.05|128.38|125.88|21
1624509790000|2021-06-24 04:43:10|128.41|125.91|128.26|125.76|128.44|125.94|128.21|125.71|21
1624509800000|2021-06-24 04:43:20|128.25|125.75|128.42|125.92|128.42|125.92|128.25|125.75|18
1624509810000|2021-06-24 04:43:30|128.43|125.93|128.48|125.98|128.51|126.01|128.43|125.93|12
1624509820000|2021-06-24 04:43:40|128.47|125.97|128.36|125.86|128.47|125.97|128.35|125.85|16
1624509830000|2021-06-24 04:43:50|128.34|125.84|128.53|126.03|128.54|126.04|128.34|125.84|11
1624509840000|2021-06-24 04:44:00|128.54|126.04|128.66|126.16|128.67|126.17|128.54|126.04|17
1624509850000|2021-06-24 04:44:10|128.67|126.17|128.63|126.13|128.67|126.17|128.56|126.06|15
1624509860000|2021-06-24 04:44:20|128.57|126.07|128.71|126.21|128.71|126.21|128.57|126.07|13
1624509870000|2021-06-24 04:44:30|128.7|126.2|128.54|126.04|128.7|126.2|128.51|126.01|18
1624509880000|2021-06-24 04:44:40|128.48|125.98|128.35|125.85|128.54|126.04|128.34|125.84|17
1624509890000|2021-06-24 04:44:50|128.36|125.86|128.29|125.79|128.38|125.88|128.25|125.75|21
1624509900000|2021-06-24 04:45:00|128.28|125.78|128.34|125.84|128.35|125.85|128.26|125.76|13
1624509910000|2021-06-24 04:45:10|128.36|125.86|128.44|125.94|128.46|125.96|128.36|125.86|16
1624509920000|2021-06-24 04:45:20|128.43|125.93|128.4|125.9|128.44|125.94|128.36|125.86|16
1624509930000|2021-06-24 04:45:30|128.39|125.89|128.39|125.89|128.4|125.9|128.35|125.85|10
1624509940000|2021-06-24 04:45:40|128.42|125.92|128.5|126|128.57|126.07|128.42|125.92|24
1624509950000|2021-06-24 04:45:50|128.49|125.99|128.57|126.07|128.58|126.08|128.49|125.99|11
1624509960000|2021-06-24 04:46:00|128.56|126.06|128.5|126|128.56|126.06|128.48|125.98|15
1624509970000|2021-06-24 04:46:10|128.51|126.01|128.59|126.09|128.61|126.11|128.51|126.01|10
1624509980000|2021-06-24 04:46:20|128.57|126.07|128.66|126.16|128.66|126.16|128.55|126.05|14
1624509990000|2021-06-24 04:46:30|128.67|126.17|128.71|126.21|128.76|126.26|128.66|126.16|20
1624510000000|2021-06-24 04:46:40|128.73|126.23|128.76|126.26|128.76|126.26|128.7|126.2|13
1624510010000|2021-06-24 04:46:50|128.75|126.25|128.71|126.21|128.76|126.26|128.7|126.2|7
1624510020000|2021-06-24 04:47:00|128.72|126.22|128.69|126.19|128.79|126.29|128.68|126.18|18
1624510030000|2021-06-24 04:47:10|128.68|126.18|128.69|126.19|128.69|126.19|128.61|126.11|16
1624510040000|2021-06-24 04:47:20|128.71|126.21|128.86|126.36|128.86|126.36|128.71|126.21|15
1624510050000|2021-06-24 04:47:30|128.85|126.35|128.85|126.35|128.88|126.38|128.79|126.29|14
1624510060000|2021-06-24 04:47:40|128.86|126.36|129.01|126.51|129.01|126.51|128.86|126.36|15
1624510070000|2021-06-24 04:47:50|129.03|126.53|129.28|126.78|129.28|126.78|129.03|126.53|11
1624510080000|2021-06-24 04:48:00|129.32|126.82|129.38|126.88|129.38|126.88|129.32|126.82|5
1624510090000|2021-06-24 04:48:10|129.4|126.9|129.5|127|129.5|127|129.4|126.9|5
1624510100000|2021-06-24 04:48:20|129.51|127.01|129.59|127.09|129.64|127.14|129.51|127.01|10
1624510110000|2021-06-24 04:48:30|129.58|127.08|129.73|127.23|129.73|127.23|129.58|127.08|15
1624510120000|2021-06-24 04:48:40|129.74|127.24|129.55|127.05|129.75|127.25|129.54|127.04|18
1624510130000|2021-06-24 04:48:50|129.51|127.01|129.49|126.99|129.55|127.05|129.46|126.96|18
1624510140000|2021-06-24 04:49:00|129.48|126.98|129.56|127.06|129.62|127.12|129.48|126.98|20
1624510150000|2021-06-24 04:49:10|129.52|127.02|129.53|127.03|129.56|127.06|129.52|127.02|14
1624510160000|2021-06-24 04:49:20|129.51|127.01|129.39|126.89|129.51|127.01|129.32|126.82|22
1624510170000|2021-06-24 04:49:30|129.4|126.9|129.37|126.87|129.41|126.91|129.37|126.87|12
1624510180000|2021-06-24 04:49:40|129.38|126.88|129.43|126.93|129.43|126.93|129.37|126.87|9
1624510190000|2021-06-24 04:49:50|129.42|126.92|129.33|126.83|129.42|126.92|129.33|126.83|16
1624510200000|2021-06-24 04:50:00|129.32|126.82|129.16|126.66|129.32|126.82|129.13|126.63|21
1624510210000|2021-06-24 04:50:10|129.17|126.67|129.14|126.64|129.18|126.68|129.14|126.64|14
1624510220000|2021-06-24 04:50:20|129.15|126.65|129.04|126.54|129.16|126.66|129.03|126.53|14
1624510230000|2021-06-24 04:50:30|129.05|126.55|129.03|126.53|129.05|126.55|129.01|126.51|9
1624510240000|2021-06-24 04:50:40|129.02|126.52|129.09|126.59|129.13|126.63|129.02|126.52|16
1624510250000|2021-06-24 04:50:50|129.08|126.58|129.15|126.65|129.15|126.65|129.08|126.58|9
1624510260000|2021-06-24 04:51:00|129.18|126.68|129.13|126.63|129.19|126.69|129.09|126.59|16
1624510270000|2021-06-24 04:51:10|129.12|126.62|129.21|126.71|129.21|126.71|129.11|126.61|11
1624510280000|2021-06-24 04:51:20|129.2|126.7|129.16|126.66|129.2|126.7|129.12|126.62|15
1624510290000|2021-06-24 04:51:30|129.15|126.65|129.09|126.59|129.15|126.65|129.08|126.58|15
1624510300000|2021-06-24 04:51:40|129.1|126.6|129.08|126.58|129.1|126.6|129.04|126.54|8
1624510310000|2021-06-24 04:51:50|129.07|126.57|129.09|126.59|129.09|126.59|129.05|126.55|11
1624510320000|2021-06-24 04:52:00|129.13|126.63|129.13|126.63|129.14|126.64|129.11|126.61|10
1624510330000|2021-06-24 04:52:10|129.12|126.62|129.12|126.62|129.15|126.65|129.11|126.61|14
1624510340000|2021-06-24 04:52:20|129.13|126.63|129.13|126.63|129.13|126.63|129.06|126.56|15
1624510350000|2021-06-24 04:52:30|129.14|126.64|129.3|126.8|129.3|126.8|129.13|126.63|19
1624510360000|2021-06-24 04:52:40|129.32|126.82|129.23|126.73|129.33|126.83|129.21|126.71|17
1624510370000|2021-06-24 04:52:50|129.24|126.74|129.39|126.89|129.39|126.89|129.21|126.71|16
1624510380000|2021-06-24 04:53:00|129.38|126.88|129.34|126.84|129.43|126.93|129.34|126.84|17
1624510390000|2021-06-24 04:53:10|129.32|126.82|129.27|126.77|129.32|126.82|129.24|126.74|16
1624510400000|2021-06-24 04:53:20|129.28|126.78|129.25|126.75|129.32|126.82|129.23|126.73|13
1624510410000|2021-06-24 04:53:30|129.24|126.74|129.35|126.85|129.37|126.87|129.21|126.71|15
1624510420000|2021-06-24 04:53:40|129.36|126.86|129.32|126.82|129.36|126.86|129.27|126.77|19
1624510430000|2021-06-24 04:53:50|129.33|126.83|129.23|126.73|129.33|126.83|129.19|126.69|17
1624510440000|2021-06-24 04:54:00|129.24|126.74|129.26|126.76|129.26|126.76|129.18|126.68|19
1624510450000|2021-06-24 04:54:10|129.25|126.75|129.32|126.82|129.35|126.85|129.24|126.74|19
1624510460000|2021-06-24 04:54:20|129.33|126.83|129.24|126.74|129.36|126.86|129.24|126.74|17
1624510470000|2021-06-24 04:54:30|129.25|126.75|129.22|126.72|129.29|126.79|129.22|126.72|21
1624510480000|2021-06-24 04:54:40|129.2|126.7|129.26|126.76|129.26|126.76|129.13|126.63|14
1624510490000|2021-06-24 04:54:50|129.27|126.77|129.25|126.75|129.31|126.81|129.25|126.75|13
1624510500000|2021-06-24 04:55:00|129.27|126.77|129.32|126.82|129.35|126.85|129.21|126.71|12
1624510510000|2021-06-24 04:55:10|129.33|126.83|129.28|126.78|129.38|126.88|129.28|126.78|18
1624510520000|2021-06-24 04:55:20|129.29|126.79|129.3|126.8|129.31|126.81|129.27|126.77|11
1624510530000|2021-06-24 04:55:30|129.29|126.79|129.23|126.73|129.3|126.8|129.23|126.73|15
1624510540000|2021-06-24 04:55:40|129.26|126.76|129.26|126.76|129.27|126.77|129.22|126.72|25
1624510550000|2021-06-24 04:55:50|129.25|126.75|129.22|126.72|129.27|126.77|129.2|126.7|15
1624510560000|2021-06-24 04:56:00|129.23|126.73|129.04|126.54|129.27|126.77|129.04|126.54|17
1624510570000|2021-06-24 04:56:10|129.09|126.59|129.01|126.51|129.1|126.6|128.99|126.49|14
1624510580000|2021-06-24 04:56:20|129.02|126.52|128.9|126.4|129.02|126.52|128.9|126.4|14
1624510590000|2021-06-24 04:56:30|128.89|126.39|128.98|126.48|128.98|126.48|128.89|126.39|15
1624510600000|2021-06-24 04:56:40|128.99|126.49|129.05|126.55|129.05|126.55|128.97|126.47|15
1624510610000|2021-06-24 04:56:50|129.04|126.54|129.15|126.65|129.16|126.66|129.02|126.52|13
1624510620000|2021-06-24 04:57:00|129.14|126.64|129.03|126.53|129.16|126.66|129.03|126.53|11
1624510630000|2021-06-24 04:57:10|129.02|126.52|129.02|126.52|129.05|126.55|129.01|126.51|10
1624510640000|2021-06-24 04:57:20|129.01|126.51|128.87|126.37|129.02|126.52|128.87|126.37|23
1624510650000|2021-06-24 04:57:30|128.9|126.4|128.8|126.3|128.9|126.4|128.78|126.28|17
1624510660000|2021-06-24 04:57:40|128.85|126.35|128.89|126.39|128.9|126.4|128.79|126.29|16
1624510670000|2021-06-24 04:57:50|128.88|126.38|128.86|126.36|128.89|126.39|128.82|126.32|19
1624510680000|2021-06-24 04:58:00|128.87|126.37|129.02|126.52|129.04|126.54|128.87|126.37|18
1624510690000|2021-06-24 04:58:10|129.03|126.53|128.89|126.39|129.03|126.53|128.89|126.39|18
1624510700000|2021-06-24 04:58:20|128.88|126.38|128.79|126.29|128.88|126.38|128.76|126.26|14
1624510710000|2021-06-24 04:58:30|128.8|126.3|128.79|126.29|128.86|126.36|128.79|126.29|13
1624510720000|2021-06-24 04:58:40|128.81|126.31|128.78|126.28|128.81|126.31|128.78|126.28|6
1624510730000|2021-06-24 04:58:50|128.77|126.27|128.86|126.36|128.86|126.36|128.73|126.23|17
1624510740000|2021-06-24 04:59:00|128.85|126.35|128.94|126.44|128.97|126.47|128.82|126.32|12
1624510750000|2021-06-24 04:59:10|128.92|126.42|128.75|126.25|128.93|126.43|128.75|126.25|16
1624510760000|2021-06-24 04:59:20|128.74|126.24|128.66|126.16|128.74|126.24|128.66|126.16|18
1624510770000|2021-06-24 04:59:30|128.67|126.17|128.7|126.2|128.7|126.2|128.62|126.12|15
1624510780000|2021-06-24 04:59:40|128.67|126.17|128.72|126.22|128.73|126.23|128.65|126.15|21
1624510790000|2021-06-24 04:59:50|128.68|126.18|128.72|126.22|128.78|126.28|128.68|126.18|19
1624510800000|2021-06-24 05:00:00|128.74|126.24|128.71|126.21|128.74|126.24|128.71|126.21|13
1624510810000|2021-06-24 05:00:10|128.72|126.22|128.56|126.06|128.72|126.22|128.56|126.06|25
1624510820000|2021-06-24 05:00:20|128.55|126.05|128.56|126.06|128.58|126.08|128.55|126.05|14
1624510830000|2021-06-24 05:00:30|128.55|126.05|128.48|125.98|128.55|126.05|128.47|125.97|19
1624510840000|2021-06-24 05:00:40|128.42|125.92|128.45|125.95|128.47|125.97|128.35|125.85|15
1624510850000|2021-06-24 05:00:50|128.47|125.97|128.46|125.96|128.47|125.97|128.41|125.91|15
1624510860000|2021-06-24 05:01:00|128.45|125.95|128.5|126|128.5|126|128.45|125.95|12
1624510870000|2021-06-24 05:01:10|128.51|126.01|128.67|126.17|128.67|126.17|128.51|126.01|13
1624510880000|2021-06-24 05:01:20|128.66|126.16|128.99|126.49|128.99|126.49|128.66|126.16|20
1624510890000|2021-06-24 05:01:30|128.98|126.48|129.13|126.63|129.14|126.64|128.94|126.44|21
1624510900000|2021-06-24 05:01:40|129.15|126.65|129.22|126.72|129.24|126.74|129.15|126.65|16
1624510910000|2021-06-24 05:01:50|129.23|126.73|129.42|126.92|129.42|126.92|129.23|126.73|13
1624510920000|2021-06-24 05:02:00|129.41|126.91|129.42|126.92|129.42|126.92|129.32|126.82|12
1624510930000|2021-06-24 05:02:10|129.4|126.9|129.26|126.76|129.4|126.9|129.26|126.76|12
1624510940000|2021-06-24 05:02:20|129.27|126.77|129.32|126.82|129.35|126.85|129.26|126.76|19
1624510950000|2021-06-24 05:02:30|129.33|126.83|129.35|126.85|129.36|126.86|129.28|126.78|19
1624510960000|2021-06-24 05:02:40|129.36|126.86|129.32|126.82|129.39|126.89|129.32|126.82|10
1624510970000|2021-06-24 05:02:50|129.31|126.81|129.26|126.76|129.31|126.81|129.25|126.75|12
1624510980000|2021-06-24 05:03:00|129.27|126.77|129.24|126.74|129.29|126.79|129.19|126.69|19
1624510990000|2021-06-24 05:03:10|129.25|126.75|129.37|126.87|129.38|126.88|129.23|126.73|15
1624511000000|2021-06-24 05:03:20|129.36|126.86|129.51|127.01|129.51|127.01|129.34|126.84|17
1624511010000|2021-06-24 05:03:30|129.52|127.02|129.59|127.09|129.59|127.09|129.49|126.99|12
1624511020000|2021-06-24 05:03:40|129.58|127.08|129.52|127.02|129.58|127.08|129.47|126.97|15
1624511030000|2021-06-24 05:03:50|129.53|127.03|129.56|127.06|129.62|127.12|129.53|127.03|17
1624511040000|2021-06-24 05:04:00|129.57|127.07|129.49|126.99|129.62|127.12|129.49|126.99|13
1624511050000|2021-06-24 05:04:10|129.48|126.98|129.55|127.05|129.55|127.05|129.47|126.97|14
1624511060000|2021-06-24 05:04:20|129.56|127.06|129.65|127.15|129.66|127.16|129.56|127.06|10
1624511070000|2021-06-24 05:04:30|129.64|127.14|129.71|127.21|129.71|127.21|129.64|127.14|11
1624511080000|2021-06-24 05:04:40|129.72|127.22|129.52|127.02|129.72|127.22|129.52|127.02|16
1624511090000|2021-06-24 05:04:50|129.5|127|129.34|126.84|129.5|127|129.32|126.82|17
1624511100000|2021-06-24 05:05:00|129.33|126.83|129.19|126.69|129.36|126.86|129.15|126.65|22
1624511110000|2021-06-24 05:05:10|129.2|126.7|129.31|126.81|129.31|126.81|129.2|126.7|16
1624511120000|2021-06-24 05:05:20|129.27|126.77|129.34|126.84|129.39|126.89|129.27|126.77|14
1624511130000|2021-06-24 05:05:30|129.33|126.83|129.41|126.91|129.41|126.91|129.33|126.83|15
1624511140000|2021-06-24 05:05:40|129.38|126.88|129.35|126.85|129.39|126.89|129.35|126.85|16
1624511150000|2021-06-24 05:05:50|129.33|126.83|129.32|126.82|129.34|126.84|129.31|126.81|11
1624511160000|2021-06-24 05:06:00|129.3|126.8|129.09|126.59|129.31|126.81|129.08|126.58|22
1624511170000|2021-06-24 05:06:10|129.08|126.58|129.08|126.58|129.18|126.68|129.07|126.57|12
1624511180000|2021-06-24 05:06:20|129.11|126.61|129.07|126.57|129.15|126.65|129.07|126.57|10
1624511190000|2021-06-24 05:06:30|129.08|126.58|129.12|126.62|129.12|126.62|129.04|126.54|11
1624511200000|2021-06-24 05:06:40|129.13|126.63|129.34|126.84|129.34|126.84|129.13|126.63|10
1624511210000|2021-06-24 05:06:50|129.37|126.87|129.33|126.83|129.42|126.92|129.33|126.83|15
1624511220000|2021-06-24 05:07:00|129.32|126.82|129.42|126.92|129.44|126.94|129.32|126.82|18
1624511230000|2021-06-24 05:07:10|129.39|126.89|129.39|126.89|129.39|126.89|129.36|126.86|11
1624511240000|2021-06-24 05:07:20|129.38|126.88|129.43|126.93|129.46|126.96|129.38|126.88|11
1624511250000|2021-06-24 05:07:30|129.42|126.92|129.43|126.93|129.43|126.93|129.35|126.85|17
1624511260000|2021-06-24 05:07:40|129.42|126.92|129.25|126.75|129.42|126.92|129.25|126.75|16
1624511270000|2021-06-24 05:07:50|129.24|126.74|129.25|126.75|129.29|126.79|129.24|126.74|10
1624511280000|2021-06-24 05:08:00|129.24|126.74|129.36|126.86|129.36|126.86|129.24|126.74|14
1624511290000|2021-06-24 05:08:10|129.37|126.87|129.46|126.96|129.51|127.01|129.33|126.83|13
1624511300000|2021-06-24 05:08:20|129.45|126.95|129.39|126.89|129.49|126.99|129.34|126.84|20
1624511310000|2021-06-24 05:08:30|129.38|126.88|129.34|126.84|129.38|126.88|129.27|126.77|19
1624511320000|2021-06-24 05:08:40|129.33|126.83|129.37|126.87|129.37|126.87|129.29|126.79|15
1624511330000|2021-06-24 05:08:50|129.36|126.86|129.32|126.82|129.38|126.88|129.29|126.79|20
1624511340000|2021-06-24 05:09:00|129.33|126.83|129.28|126.78|129.33|126.83|129.28|126.78|13
1624511350000|2021-06-24 05:09:10|129.27|126.77|129.29|126.79|129.3|126.8|129.26|126.76|13
1624511360000|2021-06-24 05:09:20|129.28|126.78|129.18|126.68|129.3|126.8|129.18|126.68|10
1624511370000|2021-06-24 05:09:30|129.22|126.72|129.13|126.63|129.26|126.76|129.13|126.63|19
1624511380000|2021-06-24 05:09:40|129.1|126.6|128.99|126.49|129.1|126.6|128.91|126.41|25
1624511390000|2021-06-24 05:09:50|128.98|126.48|129|126.5|129|126.5|128.96|126.46|10
1624511400000|2021-06-24 05:10:00|128.99|126.49|128.97|126.47|128.99|126.49|128.96|126.46|14
1624511410000|2021-06-24 05:10:10|128.96|126.46|128.96|126.46|128.96|126.46|128.93|126.43|10
1624511420000|2021-06-24 05:10:20|128.97|126.47|128.89|126.39|128.97|126.47|128.87|126.37|9
1624511430000|2021-06-24 05:10:30|128.9|126.4|128.92|126.42|128.93|126.43|128.9|126.4|12
1624511440000|2021-06-24 05:10:40|128.91|126.41|128.81|126.31|128.93|126.43|128.81|126.31|10
1624511450000|2021-06-24 05:10:50|128.82|126.32|128.98|126.48|128.98|126.48|128.82|126.32|12
1624511460000|2021-06-24 05:11:00|128.99|126.49|128.99|126.49|129.01|126.51|128.97|126.47|12
1624511470000|2021-06-24 05:11:10|128.98|126.48|129.18|126.68|129.18|126.68|128.98|126.48|20
1624511480000|2021-06-24 05:11:20|129.19|126.69|129.11|126.61|129.19|126.69|129.08|126.58|10
1624511490000|2021-06-24 05:11:30|129.1|126.6|129.08|126.58|129.11|126.61|129.05|126.55|15
1624511500000|2021-06-24 05:11:40|129.07|126.57|129.04|126.54|129.08|126.58|128.99|126.49|13
1624511510000|2021-06-24 05:11:50|129.05|126.55|129.05|126.55|129.11|126.61|129.05|126.55|10
1624511520000|2021-06-24 05:12:00|129.03|126.53|129|126.5|129.04|126.54|128.98|126.48|11
1624511530000|2021-06-24 05:12:10|129.01|126.51|129.04|126.54|129.05|126.55|129.01|126.51|12
1624511540000|2021-06-24 05:12:20|129.05|126.55|129.05|126.55|129.05|126.55|129|126.5|15
1624511550000|2021-06-24 05:12:30|129.06|126.56|129.13|126.63|129.15|126.65|129.05|126.55|21
1624511560000|2021-06-24 05:12:40|129.12|126.62|129.07|126.57|129.12|126.62|129.07|126.57|9
1624511570000|2021-06-24 05:12:50|129.06|126.56|129.15|126.65|129.15|126.65|129.06|126.56|9
1624511580000|2021-06-24 05:13:00|129.14|126.64|129.01|126.51|129.14|126.64|129.01|126.51|10
1624511590000|2021-06-24 05:13:10|129|126.5|129.04|126.54|129.05|126.55|128.96|126.46|17
1624511600000|2021-06-24 05:13:20|129.01|126.51|129.16|126.66|129.16|126.66|129.01|126.51|14
1624511610000|2021-06-24 05:13:30|129.15|126.65|129.24|126.74|129.24|126.74|129.12|126.62|11
1624511620000|2021-06-24 05:13:40|129.25|126.75|129.29|126.79|129.36|126.86|129.25|126.75|20
1624511630000|2021-06-24 05:13:50|129.3|126.8|129.23|126.73|129.35|126.85|129.23|126.73|12
1624511640000|2021-06-24 05:14:00|129.22|126.72|129.14|126.64|129.25|126.75|129.14|126.64|16
1624511650000|2021-06-24 05:14:10|129.13|126.63|129.18|126.68|129.21|126.71|129.12|126.62|15
1624511660000|2021-06-24 05:14:20|129.19|126.69|129.22|126.72|129.22|126.72|129.12|126.62|16
1624511670000|2021-06-24 05:14:30|129.23|126.73|129.22|126.72|129.25|126.75|129.22|126.72|11
1624511680000|2021-06-24 05:14:40|129.23|126.73|129.17|126.67|129.23|126.73|129.15|126.65|13
1624511690000|2021-06-24 05:14:50|129.15|126.65|129.06|126.56|129.18|126.68|129.05|126.55|17
1624511700000|2021-06-24 05:15:00|129.05|126.55|129.13|126.63|129.14|126.64|129.05|126.55|13
1624511710000|2021-06-24 05:15:10|129.14|126.64|129.27|126.77|129.27|126.77|129.14|126.64|14
1624511720000|2021-06-24 05:15:20|129.29|126.79|129.28|126.78|129.31|126.81|129.26|126.76|15
1624511730000|2021-06-24 05:15:30|129.3|126.8|129.3|126.8|129.32|126.82|129.29|126.79|11
1624511740000|2021-06-24 05:15:40|129.32|126.82|129.26|126.76|129.32|126.82|129.26|126.76|12
1624511750000|2021-06-24 05:15:50|129.25|126.75|129.27|126.77|129.33|126.83|129.25|126.75|13
1624511760000|2021-06-24 05:16:00|129.28|126.78|129.32|126.82|129.32|126.82|129.27|126.77|7
1624511770000|2021-06-24 05:16:10|129.33|126.83|129.41|126.91|129.41|126.91|129.33|126.83|7
1624511780000|2021-06-24 05:16:20|129.46|126.96|129.42|126.92|129.47|126.97|129.42|126.92|7
1624511790000|2021-06-24 05:16:30|129.39|126.89|129.41|126.91|129.41|126.91|129.39|126.89|7
1624511800000|2021-06-24 05:16:40|129.44|126.94|129.41|126.91|129.45|126.95|129.38|126.88|13
1624511810000|2021-06-24 05:16:50|129.4|126.9|129.41|126.91|129.41|126.91|129.34|126.84|11
1624511820000|2021-06-24 05:17:00|129.4|126.9|129.49|126.99|129.5|127|129.4|126.9|13
1624511830000|2021-06-24 05:17:10|129.5|127|129.46|126.96|129.5|127|129.43|126.93|17
1624511840000|2021-06-24 05:17:20|129.45|126.95|129.5|127|129.51|127.01|129.45|126.95|13
1624511850000|2021-06-24 05:17:30|129.48|126.98|129.49|126.99|129.49|126.99|129.47|126.97|4
1624511860000|2021-06-24 05:17:40|129.51|127.01|129.52|127.02|129.53|127.03|129.5|127|10
1624511870000|2021-06-24 05:17:50|129.55|127.05|129.57|127.07|129.57|127.07|129.52|127.02|10
1624511880000|2021-06-24 05:18:00|129.56|127.06|129.57|127.07|129.57|127.07|129.55|127.05|5
1624511890000|2021-06-24 05:18:10|129.61|127.11|129.62|127.12|129.63|127.13|129.6|127.1|10
1624511900000|2021-06-24 05:18:20|129.63|127.13|129.84|127.34|129.84|127.34|129.63|127.13|9
1624511910000|2021-06-24 05:18:30|129.83|127.33|129.83|127.33|129.85|127.35|129.79|127.29|12
1624511920000|2021-06-24 05:18:40|129.82|127.32|129.78|127.28|129.82|127.32|129.78|127.28|4
1624511930000|2021-06-24 05:18:50|129.77|127.27|129.88|127.38|129.89|127.39|129.7|127.2|15
1624511940000|2021-06-24 05:19:00|129.89|127.39|129.8|127.3|129.89|127.39|129.79|127.29|18
1624511950000|2021-06-24 05:19:10|129.79|127.29|129.58|127.08|129.79|127.29|129.57|127.07|19
1624511960000|2021-06-24 05:19:20|129.57|127.07|129.64|127.14|129.66|127.16|129.57|127.07|14
1624511970000|2021-06-24 05:19:30|129.65|127.15|129.78|127.28|129.78|127.28|129.65|127.15|15
1624511980000|2021-06-24 05:19:40|129.77|127.27|129.72|127.22|129.77|127.27|129.72|127.22|11
1624511990000|2021-06-24 05:19:50|129.7|127.2|129.71|127.21|129.73|127.23|129.64|127.14|17
1624512000000|2021-06-24 05:20:00|129.7|127.2|129.82|127.32|129.84|127.34|129.7|127.2|13
1624512010000|2021-06-24 05:20:10|129.83|127.33|129.75|127.25|129.85|127.35|129.75|127.25|12
1624512020000|2021-06-24 05:20:20|129.76|127.26|129.83|127.33|129.83|127.33|129.74|127.24|14
1624512030000|2021-06-24 05:20:30|129.82|127.32|129.9|127.4|129.9|127.4|129.81|127.31|10
1624512040000|2021-06-24 05:20:40|129.92|127.42|129.84|127.34|129.93|127.43|129.84|127.34|10
1624512050000|2021-06-24 05:20:50|129.83|127.33|129.77|127.27|129.83|127.33|129.74|127.24|11
1624512060000|2021-06-24 05:21:00|129.78|127.28|129.76|127.26|129.78|127.28|129.74|127.24|9
1624512070000|2021-06-24 05:21:10|129.75|127.25|129.67|127.17|129.76|127.26|129.64|127.14|19
1624512080000|2021-06-24 05:21:20|129.66|127.16|129.58|127.08|129.69|127.19|129.56|127.06|22
1624512090000|2021-06-24 05:21:30|129.61|127.11|129.59|127.09|129.63|127.13|129.55|127.05|20
1624512100000|2021-06-24 05:21:40|129.58|127.08|129.73|127.23|129.73|127.23|129.57|127.07|20
1624512110000|2021-06-24 05:21:50|129.74|127.24|129.77|127.27|129.81|127.31|129.74|127.24|12
1624512120000|2021-06-24 05:22:00|129.79|127.29|129.69|127.19|129.79|127.29|129.69|127.19|21
1624512130000|2021-06-24 05:22:10|129.65|127.15|129.69|127.19|129.72|127.22|129.62|127.12|14
1624512140000|2021-06-24 05:22:20|129.71|127.21|129.64|127.14|129.71|127.21|129.62|127.12|9
1624512150000|2021-06-24 05:22:30|129.63|127.13|129.62|127.12|129.64|127.14|129.62|127.12|10
1624512160000|2021-06-24 05:22:40|129.63|127.13|129.57|127.07|129.63|127.13|129.57|127.07|13
1624512170000|2021-06-24 05:22:50|129.56|127.06|129.55|127.05|129.59|127.09|129.53|127.03|11
1624512180000|2021-06-24 05:23:00|129.56|127.06|129.73|127.23|129.73|127.23|129.56|127.06|13
1624512190000|2021-06-24 05:23:10|129.72|127.22|129.71|127.21|129.75|127.25|129.7|127.2|12
1624512200000|2021-06-24 05:23:20|129.74|127.24|129.71|127.21|129.74|127.24|129.71|127.21|11
1624512210000|2021-06-24 05:23:30|129.7|127.2|129.68|127.18|129.7|127.2|129.67|127.17|5
1624512220000|2021-06-24 05:23:40|129.67|127.17|129.73|127.23|129.73|127.23|129.66|127.16|8
1624512230000|2021-06-24 05:23:50|129.72|127.22|129.7|127.2|129.74|127.24|129.7|127.2|10
1624512240000|2021-06-24 05:24:00|129.71|127.21|129.82|127.32|129.83|127.33|129.71|127.21|14
1624512250000|2021-06-24 05:24:10|129.78|127.28|129.71|127.21|129.78|127.28|129.7|127.2|13
1624512260000|2021-06-24 05:24:20|129.7|127.2|129.78|127.28|129.78|127.28|129.7|127.2|7
1624512270000|2021-06-24 05:24:30|129.79|127.29|129.67|127.17|129.8|127.3|129.67|127.17|17
1624512280000|2021-06-24 05:24:40|129.68|127.18|129.69|127.19|129.69|127.19|129.67|127.17|11
1624512290000|2021-06-24 05:24:50|129.68|127.18|129.69|127.19|129.69|127.19|129.67|127.17|6
1624512300000|2021-06-24 05:25:00|129.68|127.18|129.68|127.18|129.7|127.2|129.67|127.17|11
1624512310000|2021-06-24 05:25:10|129.67|127.17|129.64|127.14|129.68|127.18|129.63|127.13|12
1624512320000|2021-06-24 05:25:20|129.63|127.13|129.69|127.19|129.71|127.21|129.63|127.13|14
1624512330000|2021-06-24 05:25:30|129.68|127.18|129.66|127.16|129.69|127.19|129.66|127.16|11
1624512340000|2021-06-24 05:25:40|129.67|127.17|129.69|127.19|129.71|127.21|129.66|127.16|13
1624512350000|2021-06-24 05:25:50|129.68|127.18|129.69|127.19|129.69|127.19|129.65|127.15|9
1624512360000|2021-06-24 05:26:00|129.71|127.21|129.69|127.19|129.74|127.24|129.69|127.19|13
1624512370000|2021-06-24 05:26:10|129.7|127.2|129.69|127.19|129.7|127.2|129.66|127.16|10
1624512380000|2021-06-24 05:26:20|129.68|127.18|129.68|127.18|129.69|127.19|129.66|127.16|7
1624512390000|2021-06-24 05:26:30|129.7|127.2|129.74|127.24|129.74|127.24|129.7|127.2|14
1624512400000|2021-06-24 05:26:40|129.73|127.23|129.68|127.18|129.74|127.24|129.68|127.18|15
1624512410000|2021-06-24 05:26:50|129.69|127.19|129.73|127.23|129.74|127.24|129.69|127.19|10
1624512420000|2021-06-24 05:27:00|129.72|127.22|129.74|127.24|129.75|127.25|129.72|127.22|14
1624512430000|2021-06-24 05:27:10|129.75|127.25|129.75|127.25|129.75|127.25|129.75|127.25|1
1624512440000|2021-06-24 05:27:20|129.74|127.24|129.77|127.27|129.8|127.3|129.74|127.24|15
1624512450000|2021-06-24 05:27:30|129.78|127.28|129.75|127.25|129.81|127.31|129.74|127.24|13
1624512460000|2021-06-24 05:27:40|129.76|127.26|129.77|127.27|129.77|127.27|129.76|127.26|10
1624512470000|2021-06-24 05:27:50|129.78|127.28|129.74|127.24|129.79|127.29|129.74|127.24|5
1624512480000|2021-06-24 05:28:00|129.75|127.25|129.76|127.26|129.77|127.27|129.73|127.23|10
1624512490000|2021-06-24 05:28:10|129.77|127.27|129.73|127.23|129.77|127.27|129.73|127.23|7
1624512500000|2021-06-24 05:28:20|129.74|127.24|129.76|127.26|129.76|127.26|129.72|127.22|12
1624512510000|2021-06-24 05:28:30|129.78|127.28|129.7|127.2|129.78|127.28|129.7|127.2|10
1624512520000|2021-06-24 05:28:40|129.72|127.22|129.69|127.19|129.73|127.23|129.69|127.19|7
1624512530000|2021-06-24 05:28:50|129.7|127.2|129.7|127.2|129.71|127.21|129.69|127.19|5
1624512540000|2021-06-24 05:29:00|129.71|127.21|129.7|127.2|129.71|127.21|129.7|127.2|2
1624512550000|2021-06-24 05:29:10|129.71|127.21|129.72|127.22|129.72|127.22|129.71|127.21|8
1624512560000|2021-06-24 05:29:20|129.73|127.23|129.69|127.19|129.78|127.28|129.68|127.18|17
1624512570000|2021-06-24 05:29:30|129.68|127.18|129.67|127.17|129.69|127.19|129.67|127.17|9
1624512580000|2021-06-24 05:29:40|129.68|127.18|129.66|127.16|129.69|127.19|129.63|127.13|15
1624512590000|2021-06-24 05:29:50|129.65|127.15|129.58|127.08|129.66|127.16|129.58|127.08|9
1624512600000|2021-06-24 05:30:00|129.59|127.09|129.64|127.14|129.64|127.14|129.58|127.08|14
1624512610000|2021-06-24 05:30:10|129.65|127.15|129.68|127.18|129.69|127.19|129.64|127.14|12
1624512620000|2021-06-24 05:30:20|129.69|127.19|129.69|127.19|129.7|127.2|129.67|127.17|8
1624512630000|2021-06-24 05:30:30|129.7|127.2|129.7|127.2|129.7|127.2|129.68|127.18|15
1624512640000|2021-06-24 05:30:40|129.69|127.19|129.75|127.25|129.76|127.26|129.69|127.19|10
1624512650000|2021-06-24 05:30:50|129.76|127.26|129.93|127.43|129.93|127.43|129.75|127.25|13
1624512660000|2021-06-24 05:31:00|129.97|127.47|130.05|127.55|130.05|127.55|129.97|127.47|10
1624512670000|2021-06-24 05:31:10|130.04|127.54|130.11|127.61|130.11|127.61|130.01|127.51|16
1624512680000|2021-06-24 05:31:20|130.12|127.62|130.14|127.64|130.16|127.66|130.09|127.59|18
1624512690000|2021-06-24 05:31:30|130.13|127.63|130.25|127.75|130.25|127.75|130.13|127.63|17
1624512700000|2021-06-24 05:31:40|130.26|127.76|130.33|127.83|130.33|127.83|130.26|127.76|10
1624512710000|2021-06-24 05:31:50|130.32|127.82|130.28|127.78|130.32|127.82|130.24|127.74|17
1624512720000|2021-06-24 05:32:00|130.34|127.84|130.56|128.06|130.56|128.06|130.33|127.83|15
1624512730000|2021-06-24 05:32:10|130.57|128.07|130.68|128.18|130.68|128.18|130.56|128.06|19
1624512740000|2021-06-24 05:32:20|130.64|128.14|130.57|128.07|130.65|128.15|130.55|128.05|12
1624512750000|2021-06-24 05:32:30|130.51|128.01|130.47|127.97|130.52|128.02|130.44|127.94|19
1624512760000|2021-06-24 05:32:40|130.5|128|130.5|128|130.54|128.04|130.46|127.96|20
1624512770000|2021-06-24 05:32:50|130.49|127.99|130.5|128|130.5|128|130.43|127.93|15
1624512780000|2021-06-24 05:33:00|130.49|127.99|130.46|127.96|130.5|128|130.46|127.96|16
1624512790000|2021-06-24 05:33:10|130.48|127.98|130.51|128.01|130.56|128.06|130.48|127.98|13
1624512800000|2021-06-24 05:33:20|130.49|127.99|130.39|127.89|130.49|127.99|130.39|127.89|16
1624512810000|2021-06-24 05:33:30|130.4|127.9|130.4|127.9|130.46|127.96|130.4|127.9|11
1624512820000|2021-06-24 05:33:40|130.39|127.89|130.23|127.73|130.39|127.89|130.23|127.73|13
1624512830000|2021-06-24 05:33:50|130.26|127.76|130.36|127.86|130.36|127.86|130.25|127.75|12
1624512840000|2021-06-24 05:34:00|130.38|127.88|130.35|127.85|130.41|127.91|130.34|127.84|14
1624512850000|2021-06-24 05:34:10|130.34|127.84|130.2|127.7|130.34|127.84|130.18|127.68|17
1624512860000|2021-06-24 05:34:20|130.21|127.71|130.23|127.73|130.24|127.74|130.19|127.69|20
1624512870000|2021-06-24 05:34:30|130.22|127.72|130.11|127.61|130.22|127.72|130.11|127.61|21
1624512880000|2021-06-24 05:34:40|130.18|127.68|130.03|127.53|130.18|127.68|130.02|127.52|23
1624512890000|2021-06-24 05:34:50|130.02|127.52|129.96|127.46|130.11|127.61|129.95|127.45|20
1624512900000|2021-06-24 05:35:00|129.95|127.45|129.99|127.49|130|127.5|129.95|127.45|10
1624512910000|2021-06-24 05:35:10|130|127.5|130.12|127.62|130.13|127.63|130|127.5|11
1624512920000|2021-06-24 05:35:20|130.13|127.63|130.01|127.51|130.13|127.63|130|127.5|11
1624512930000|2021-06-24 05:35:30|130.02|127.52|130.01|127.51|130.03|127.53|130.01|127.51|4
1624512940000|2021-06-24 05:35:40|130.02|127.52|130|127.5|130.02|127.52|129.95|127.45|13
1624512950000|2021-06-24 05:35:50|130.01|127.51|130.05|127.55|130.07|127.57|130|127.5|9
1624512960000|2021-06-24 05:36:00|130.03|127.53|129.97|127.47|130.03|127.53|129.97|127.47|12
1624512970000|2021-06-24 05:36:10|129.98|127.48|130.11|127.61|130.11|127.61|129.97|127.47|12
1624512980000|2021-06-24 05:36:20|130.12|127.62|130.27|127.77|130.27|127.77|130.12|127.62|13
1624512990000|2021-06-24 05:36:30|130.26|127.76|130.46|127.96|130.46|127.96|130.26|127.76|19
1624513000000|2021-06-24 05:36:40|130.45|127.95|130.46|127.96|130.46|127.96|130.42|127.92|11
1624513010000|2021-06-24 05:36:50|130.5|128|130.48|127.98|130.53|128.03|130.48|127.98|4
1624513020000|2021-06-24 05:37:00|130.51|128.01|130.65|128.15|130.65|128.15|130.51|128.01|9
1624513030000|2021-06-24 05:37:10|130.64|128.14|130.67|128.17|130.67|128.17|130.64|128.14|9
1624513040000|2021-06-24 05:37:20|130.68|128.18|130.72|128.22|130.72|128.22|130.67|128.17|7
1624513050000|2021-06-24 05:37:30|130.74|128.24|130.85|128.35|130.85|128.35|130.74|128.24|9
1624513060000|2021-06-24 05:37:40|130.84|128.34|130.87|128.37|130.92|128.42|130.77|128.27|18
1624513070000|2021-06-24 05:37:50|130.88|128.38|130.86|128.36|130.89|128.39|130.83|128.33|15
1624513080000|2021-06-24 05:38:00|130.88|128.38|130.95|128.45|130.96|128.46|130.88|128.38|21
1624513090000|2021-06-24 05:38:10|130.96|128.46|130.82|128.32|130.96|128.46|130.82|128.32|20
1624513100000|2021-06-24 05:38:20|130.84|128.34|130.64|128.14|130.87|128.37|130.64|128.14|19
1624513110000|2021-06-24 05:38:30|130.63|128.13|130.64|128.14|130.69|128.19|130.57|128.07|20
1624513120000|2021-06-24 05:38:40|130.65|128.15|130.66|128.16|130.75|128.25|130.61|128.11|21
1624513130000|2021-06-24 05:38:50|130.65|128.15|130.55|128.05|130.65|128.15|130.53|128.03|10
1624513140000|2021-06-24 05:39:00|130.54|128.04|130.49|127.99|130.54|128.04|130.49|127.99|9
1624513150000|2021-06-24 05:39:10|130.48|127.98|130.34|127.84|130.49|127.99|130.31|127.81|19
1624513160000|2021-06-24 05:39:20|130.33|127.83|130.13|127.63|130.34|127.84|130.13|127.63|16
1624513170000|2021-06-24 05:39:30|130.12|127.62|130.24|127.74|130.24|127.74|130.07|127.57|18
1624513180000|2021-06-24 05:39:40|130.25|127.75|129.99|127.49|130.25|127.75|129.99|127.49|18
1624513190000|2021-06-24 05:39:50|129.98|127.48|130.04|127.54|130.04|127.54|129.98|127.48|11
1624513200000|2021-06-24 05:40:00|130.01|127.51|129.9|127.4|130.02|127.52|129.9|127.4|9
1624513210000|2021-06-24 05:40:10|129.91|127.41|129.91|127.41|129.92|127.42|129.88|127.38|13
1624513220000|2021-06-24 05:40:20|129.9|127.4|129.9|127.4|129.95|127.45|129.89|127.39|12
1624513230000|2021-06-24 05:40:30|129.89|127.39|129.95|127.45|129.95|127.45|129.89|127.39|7
1624513240000|2021-06-24 05:40:40|129.94|127.44|129.91|127.41|129.94|127.44|129.89|127.39|12
1624513250000|2021-06-24 05:40:50|129.9|127.4|129.86|127.36|129.9|127.4|129.81|127.31|14
1624513260000|2021-06-24 05:41:00|129.87|127.37|129.92|127.42|129.93|127.43|129.86|127.36|9
1624513270000|2021-06-24 05:41:10|129.91|127.41|130.04|127.54|130.04|127.54|129.9|127.4|14
1624513280000|2021-06-24 05:41:20|130.05|127.55|130.24|127.74|130.24|127.74|130.04|127.54|18
1624513290000|2021-06-24 05:41:30|130.23|127.73|130.05|127.55|130.25|127.75|130.04|127.54|13
1624513300000|2021-06-24 05:41:40|130.04|127.54|129.97|127.47|130.04|127.54|129.94|127.44|20
1624513310000|2021-06-24 05:41:50|129.98|127.48|130.12|127.62|130.13|127.63|129.98|127.48|18
1624513320000|2021-06-24 05:42:00|130.13|127.63|130.22|127.72|130.22|127.72|130.13|127.63|15
1624513330000|2021-06-24 05:42:10|130.21|127.71|130.2|127.7|130.22|127.72|130.19|127.69|8
1624513340000|2021-06-24 05:42:20|130.19|127.69|130.14|127.64|130.19|127.69|130.11|127.61|13
1624513350000|2021-06-24 05:42:30|130.15|127.65|130.13|127.63|130.17|127.67|130.13|127.63|12
1624513360000|2021-06-24 05:42:40|130.11|127.61|130.14|127.64|130.17|127.67|130.11|127.61|9
1624513370000|2021-06-24 05:42:50|130.15|127.65|130.16|127.66|130.17|127.67|130.14|127.64|12
1624513380000|2021-06-24 05:43:00|130.17|127.67|130.19|127.69|130.21|127.71|130.15|127.65|9
1624513390000|2021-06-24 05:43:10|130.17|127.67|130.16|127.66|130.19|127.69|130.15|127.65|11
1624513400000|2021-06-24 05:43:20|130.17|127.67|130.17|127.67|130.17|127.67|130.15|127.65|5
1624513410000|2021-06-24 05:43:30|130.18|127.68|130.18|127.68|130.19|127.69|130.17|127.67|10
1624513420000|2021-06-24 05:43:40|130.17|127.67|130.17|127.67|130.18|127.68|130.17|127.67|3
1624513430000|2021-06-24 05:43:50|130.16|127.66|130.1|127.6|130.16|127.66|130.07|127.57|17
1624513440000|2021-06-24 05:44:00|130.07|127.57|130.06|127.56|130.12|127.62|130.01|127.51|13
1624513450000|2021-06-24 05:44:10|130|127.5|130.11|127.61|130.11|127.61|130|127.5|14
1624513460000|2021-06-24 05:44:20|130.08|127.58|130.08|127.58|130.09|127.59|130.05|127.55|19
1624513470000|2021-06-24 05:44:30|130.07|127.57|130.05|127.55|130.07|127.57|130.01|127.51|15
1624513480000|2021-06-24 05:44:40|130.03|127.53|129.95|127.45|130.05|127.55|129.95|127.45|10
1624513490000|2021-06-24 05:44:50|129.97|127.47|129.84|127.34|129.97|127.47|129.84|127.34|18
1624513500000|2021-06-24 05:45:00|129.82|127.32|129.98|127.48|129.98|127.48|129.82|127.32|15
1624513510000|2021-06-24 05:45:10|130|127.5|129.97|127.47|130.02|127.52|129.95|127.45|14
1624513520000|2021-06-24 05:45:20|129.96|127.46|130.04|127.54|130.04|127.54|129.95|127.45|9
1624513530000|2021-06-24 05:45:30|130.03|127.53|130.04|127.54|130.1|127.6|130.02|127.52|19
1624513540000|2021-06-24 05:45:40|130.03|127.53|130.07|127.57|130.09|127.59|130.03|127.53|11
1624513550000|2021-06-24 05:45:50|130.08|127.58|130.14|127.64|130.14|127.64|130.08|127.58|15
1624513560000|2021-06-24 05:46:00|130.13|127.63|130.05|127.55|130.13|127.63|130.03|127.53|13
1624513570000|2021-06-24 05:46:10|130.06|127.56|130.1|127.6|130.1|127.6|130.03|127.53|9
1624513580000|2021-06-24 05:46:20|130.09|127.59|130.1|127.6|130.1|127.6|130.08|127.58|13
1624513590000|2021-06-24 05:46:30|130.09|127.59|130.29|127.79|130.3|127.8|130.09|127.59|18
1624513600000|2021-06-24 05:46:40|130.3|127.8|130.24|127.74|130.37|127.87|130.22|127.72|18
1624513610000|2021-06-24 05:46:50|130.23|127.73|130.23|127.73|130.24|127.74|130.2|127.7|12
1624513620000|2021-06-24 05:47:00|130.24|127.74|130.31|127.81|130.31|127.81|130.22|127.72|20
1624513630000|2021-06-24 05:47:10|130.3|127.8|130.31|127.81|130.32|127.82|130.29|127.79|8
1624513640000|2021-06-24 05:47:20|130.3|127.8|130.33|127.83|130.33|127.83|130.3|127.8|7
1624513650000|2021-06-24 05:47:30|130.32|127.82|130.36|127.86|130.37|127.87|130.32|127.82|6
1624513660000|2021-06-24 05:47:40|130.37|127.87|130.36|127.86|130.37|127.87|130.34|127.84|10
1624513670000|2021-06-24 05:47:50|130.35|127.85|130.36|127.86|130.38|127.88|130.35|127.85|7
1624513680000|2021-06-24 05:48:00|130.37|127.87|130.36|127.86|130.37|127.87|130.34|127.84|11
1624513690000|2021-06-24 05:48:10|130.38|127.88|130.37|127.87|130.38|127.88|130.36|127.86|4
1624513700000|2021-06-24 05:48:20|130.36|127.86|130.4|127.9|130.4|127.9|130.35|127.85|7
1624513710000|2021-06-24 05:48:30|130.39|127.89|130.39|127.89|130.42|127.92|130.38|127.88|9
1624513720000|2021-06-24 05:48:40|130.4|127.9|130.45|127.95|130.45|127.95|130.39|127.89|9
1624513730000|2021-06-24 05:48:50|130.44|127.94|130.44|127.94|130.45|127.95|130.43|127.93|5
1624513740000|2021-06-24 05:49:00|130.45|127.95|130.45|127.95|130.45|127.95|130.44|127.94|3
1624513750000|2021-06-24 05:49:10|130.44|127.94|130.4|127.9|130.44|127.94|130.38|127.88|6
1624513760000|2021-06-24 05:49:20|130.41|127.91|130.39|127.89|130.41|127.91|130.39|127.89|9
1624513770000|2021-06-24 05:49:30|130.4|127.9|130.38|127.88|130.4|127.9|130.38|127.88|7
1624513780000|2021-06-24 05:49:40|130.4|127.9|130.39|127.89|130.41|127.91|130.39|127.89|7
1624513790000|2021-06-24 05:49:50|130.4|127.9|130.39|127.89|130.4|127.9|130.39|127.89|2
1624513800000|2021-06-24 05:50:00|130.4|127.9|130.42|127.92|130.42|127.92|130.39|127.89|10
1624513810000|2021-06-24 05:50:10|130.41|127.91|130.45|127.95|130.47|127.97|130.41|127.91|13
1624513820000|2021-06-24 05:50:20|130.43|127.93|130.5|128|130.5|128|130.43|127.93|8
1624513830000|2021-06-24 05:50:30|130.51|128.01|130.96|128.46|131.02|128.52|130.51|128.01|24
1624513840000|2021-06-24 05:50:40|130.97|128.47|131.12|128.62|131.12|128.62|130.97|128.47|19
1624513850000|2021-06-24 05:50:50|131.11|128.61|131.12|128.62|131.16|128.66|131.04|128.54|24
1624513860000|2021-06-24 05:51:00|131.14|128.64|131.13|128.63|131.16|128.66|131.1|128.6|20
1624513870000|2021-06-24 05:51:10|131.14|128.64|131.11|128.61|131.15|128.65|131.11|128.61|18
1624513880000|2021-06-24 05:51:20|131.1|128.6|131.13|128.63|131.15|128.65|131.06|128.56|14
1624513890000|2021-06-24 05:51:30|131.14|128.64|131.02|128.52|131.14|128.64|131.01|128.51|19
1624513900000|2021-06-24 05:51:40|131.01|128.51|131.01|128.51|131.03|128.53|130.93|128.43|21
1624513910000|2021-06-24 05:51:50|131|128.5|130.89|128.39|131.05|128.55|130.86|128.36|16
1624513920000|2021-06-24 05:52:00|130.92|128.42|130.86|128.36|131.01|128.51|130.82|128.32|23
1624513930000|2021-06-24 05:52:10|130.8|128.3|130.7|128.2|130.84|128.34|130.7|128.2|20
1624513940000|2021-06-24 05:52:20|130.75|128.25|130.77|128.27|130.77|128.27|130.71|128.21|19
1624513950000|2021-06-24 05:52:30|130.78|128.28|130.87|128.37|130.87|128.37|130.75|128.25|12
1624513960000|2021-06-24 05:52:40|130.86|128.36|130.66|128.16|130.86|128.36|130.66|128.16|18
1624513970000|2021-06-24 05:52:50|130.65|128.15|130.68|128.18|130.7|128.2|130.65|128.15|18
1624513980000|2021-06-24 05:53:00|130.69|128.19|130.72|128.22|130.72|128.22|130.64|128.14|21
1624513990000|2021-06-24 05:53:10|130.73|128.23|130.78|128.28|130.8|128.3|130.73|128.23|14
1624514000000|2021-06-24 05:53:20|130.76|128.26|130.75|128.25|130.83|128.33|130.74|128.24|16
1624514010000|2021-06-24 05:53:30|130.76|128.26|130.77|128.27|130.8|128.3|130.73|128.23|12
1624514020000|2021-06-24 05:53:40|130.76|128.26|130.68|128.18|130.76|128.26|130.65|128.15|10
1624514030000|2021-06-24 05:53:50|130.69|128.19|130.66|128.16|130.69|128.19|130.66|128.16|9
1624514040000|2021-06-24 05:54:00|130.65|128.15|130.65|128.15|130.72|128.22|130.61|128.11|15
1624514050000|2021-06-24 05:54:10|130.63|128.13|130.63|128.13|130.66|128.16|130.6|128.1|19
1624514060000|2021-06-24 05:54:20|130.64|128.14|130.62|128.12|130.64|128.14|130.52|128.02|14
1624514070000|2021-06-24 05:54:30|130.63|128.13|130.66|128.16|130.74|128.24|130.63|128.13|14
1624514080000|2021-06-24 05:54:40|130.62|128.12|130.61|128.11|130.64|128.14|130.54|128.04|12
1624514090000|2021-06-24 05:54:50|130.52|128.02|130.6|128.1|130.62|128.12|130.52|128.02|18
1624514100000|2021-06-24 05:55:00|130.59|128.09|130.55|128.05|130.62|128.12|130.54|128.04|10
1624514110000|2021-06-24 05:55:10|130.54|128.04|130.52|128.02|130.54|128.04|130.52|128.02|7
1624514120000|2021-06-24 05:55:20|130.53|128.03|130.55|128.05|130.56|128.06|130.53|128.03|11
1624514130000|2021-06-24 05:55:30|130.56|128.06|130.58|128.08|130.64|128.14|130.55|128.05|8
1624514140000|2021-06-24 05:55:40|130.57|128.07|130.53|128.03|130.59|128.09|130.53|128.03|9
1624514150000|2021-06-24 05:55:50|130.52|128.02|130.54|128.04|130.55|128.05|130.52|128.02|17
1624514160000|2021-06-24 05:56:00|130.53|128.03|130.54|128.04|130.55|128.05|130.53|128.03|8
1624514170000|2021-06-24 05:56:10|130.55|128.05|130.55|128.05|130.58|128.08|130.55|128.05|11
1624514180000|2021-06-24 05:56:20|130.54|128.04|130.51|128.01|130.55|128.05|130.51|128.01|11
1624514190000|2021-06-24 05:56:30|130.5|128|130.49|127.99|130.54|128.04|130.48|127.98|15
1624514200000|2021-06-24 05:56:40|130.5|128|130.52|128.02|130.52|128.02|130.47|127.97|13
1624514210000|2021-06-24 05:56:50|130.53|128.03|130.54|128.04|130.55|128.05|130.52|128.02|13
1624514220000|2021-06-24 05:57:00|130.55|128.05|130.6|128.1|130.6|128.1|130.54|128.04|9
1624514230000|2021-06-24 05:57:10|130.58|128.08|130.51|128.01|130.58|128.08|130.5|128|11
1624514240000|2021-06-24 05:57:20|130.52|128.02|130.51|128.01|130.52|128.02|130.51|128.01|4
1624514250000|2021-06-24 05:57:30|130.52|128.02|130.6|128.1|130.61|128.11|130.52|128.02|18
1624514260000|2021-06-24 05:57:40|130.58|128.08|130.61|128.11|130.61|128.11|130.55|128.05|16
1624514270000|2021-06-24 05:57:50|130.62|128.12|130.63|128.13|130.63|128.13|130.6|128.1|6
1624514280000|2021-06-24 05:58:00|130.62|128.12|130.74|128.24|130.74|128.24|130.61|128.11|15
1624514290000|2021-06-24 05:58:10|130.78|128.28|130.88|128.38|130.88|128.38|130.78|128.28|20
1624514300000|2021-06-24 05:58:20|130.87|128.37|130.88|128.38|130.93|128.43|130.83|128.33|18
1624514310000|2021-06-24 05:58:30|130.89|128.39|130.9|128.4|130.92|128.42|130.84|128.34|21
1624514320000|2021-06-24 05:58:40|130.88|128.38|130.81|128.31|130.91|128.41|130.81|128.31|16
1624514330000|2021-06-24 05:58:50|130.82|128.32|130.83|128.33|130.89|128.39|130.81|128.31|18
1624514340000|2021-06-24 05:59:00|130.84|128.34|130.87|128.37|130.88|128.38|130.84|128.34|14
1624514350000|2021-06-24 05:59:10|130.86|128.36|130.86|128.36|130.86|128.36|130.82|128.32|8
1624514360000|2021-06-24 05:59:20|130.84|128.34|130.85|128.35|130.88|128.38|130.84|128.34|11
1624514370000|2021-06-24 05:59:30|130.84|128.34|130.92|128.42|130.93|128.43|130.84|128.34|11
1624514380000|2021-06-24 05:59:40|130.91|128.41|130.91|128.41|130.96|128.46|130.88|128.38|24
1624514390000|2021-06-24 05:59:50|130.92|128.42|130.95|128.45|130.95|128.45|130.91|128.41|16
1624514400000|2021-06-24 06:00:00|130.96|128.46|131.01|128.51|131.04|128.54|130.96|128.46|11
1624514410000|2021-06-24 06:00:10|130.99|128.49|131.01|128.51|131.06|128.56|130.98|128.48|10
1624514420000|2021-06-24 06:00:20|131|128.5|131.04|128.54|131.06|128.56|130.98|128.48|15
1624514430000|2021-06-24 06:00:30|131.05|128.55|131.01|128.51|131.06|128.56|131.01|128.51|14
1624514440000|2021-06-24 06:00:40|130.98|128.48|130.96|128.46|131.02|128.52|130.95|128.45|16
1624514450000|2021-06-24 06:00:50|130.95|128.45|130.89|128.39|130.97|128.47|130.86|128.36|15
1624514460000|2021-06-24 06:01:00|130.83|128.33|130.82|128.32|130.83|128.33|130.78|128.28|17
1624514470000|2021-06-24 06:01:10|130.83|128.33|130.82|128.32|130.89|128.39|130.78|128.28|12
1624514480000|2021-06-24 06:01:20|130.8|128.3|130.71|128.21|130.81|128.31|130.67|128.17|15
1624514490000|2021-06-24 06:01:30|130.73|128.23|130.67|128.17|130.74|128.24|130.66|128.16|11
1624514500000|2021-06-24 06:01:40|130.68|128.18|130.77|128.27|130.77|128.27|130.68|128.18|13
1624514510000|2021-06-24 06:01:50|130.76|128.26|130.69|128.19|130.77|128.27|130.66|128.16|15
1624514520000|2021-06-24 06:02:00|130.7|128.2|130.67|128.17|130.71|128.21|130.66|128.16|14
1624514530000|2021-06-24 06:02:10|130.68|128.18|130.68|128.18|130.69|128.19|130.67|128.17|9
1624514540000|2021-06-24 06:02:20|130.67|128.17|130.6|128.1|130.68|128.18|130.6|128.1|12
1624514550000|2021-06-24 06:02:30|130.59|128.09|130.6|128.1|130.64|128.14|130.57|128.07|12
1624514560000|2021-06-24 06:02:40|130.59|128.09|130.56|128.06|130.61|128.11|130.55|128.05|19
1624514570000|2021-06-24 06:02:50|130.58|128.08|130.57|128.07|130.59|128.09|130.55|128.05|12
1624514580000|2021-06-24 06:03:00|130.58|128.08|130.55|128.05|130.58|128.08|130.55|128.05|6
1624514590000|2021-06-24 06:03:10|130.54|128.04|130.54|128.04|130.55|128.05|130.54|128.04|3
1624514600000|2021-06-24 06:03:20|130.52|128.02|130.51|128.01|130.54|128.04|130.51|128.01|12
1624514610000|2021-06-24 06:03:30|130.52|128.02|130.8|128.3|130.8|128.3|130.52|128.02|19
1624514620000|2021-06-24 06:03:40|130.79|128.29|130.72|128.22|130.81|128.31|130.72|128.22|13
1624514630000|2021-06-24 06:03:50|130.7|128.2|130.72|128.22|130.74|128.24|130.7|128.2|11
1624514640000|2021-06-24 06:04:00|130.74|128.24|130.67|128.17|130.74|128.24|130.67|128.17|10
1624514650000|2021-06-24 06:04:10|130.66|128.16|130.72|128.22|130.74|128.24|130.66|128.16|14
1624514660000|2021-06-24 06:04:20|130.71|128.21|130.71|128.21|130.71|128.21|130.67|128.17|11
1624514670000|2021-06-24 06:04:30|130.7|128.2|130.74|128.24|130.75|128.25|130.69|128.19|16
1624514680000|2021-06-24 06:04:40|130.73|128.23|130.74|128.24|130.74|128.24|130.72|128.22|8
1624514690000|2021-06-24 06:04:50|130.75|128.25|130.75|128.25|130.76|128.26|130.74|128.24|6
1624514700000|2021-06-24 06:05:00|130.71|128.21|130.74|128.24|130.77|128.27|130.7|128.2|16
1624514710000|2021-06-24 06:05:10|130.75|128.25|130.72|128.22|130.76|128.26|130.72|128.22|4
1624514720000|2021-06-24 06:05:20|130.71|128.21|130.68|128.18|130.72|128.22|130.68|128.18|11
1624514730000|2021-06-24 06:05:30|130.69|128.19|130.62|128.12|130.7|128.2|130.62|128.12|10
1624514740000|2021-06-24 06:05:40|130.61|128.11|130.6|128.1|130.64|128.14|130.6|128.1|9
1624514750000|2021-06-24 06:05:50|130.61|128.11|130.56|128.06|130.63|128.13|130.55|128.05|15
1624514760000|2021-06-24 06:06:00|130.57|128.07|130.56|128.06|130.6|128.1|130.55|128.05|9
1624514770000|2021-06-24 06:06:10|130.52|128.02|130.54|128.04|130.54|128.04|130.52|128.02|3
1624514780000|2021-06-24 06:06:20|130.53|128.03|130.53|128.03|130.53|128.03|130.53|128.03|1
1624514790000|2021-06-24 06:06:30|130.52|128.02|130.5|128|130.53|128.03|130.5|128|6
1624514800000|2021-06-24 06:06:40|130.51|128.01|130.49|127.99|130.51|128.01|130.49|127.99|5
1624514810000|2021-06-24 06:06:50|130.5|128|130.44|127.94|130.5|128|130.44|127.94|7
1624514820000|2021-06-24 06:07:00|130.43|127.93|130.43|127.93|130.43|127.93|130.43|127.93|1
1624514830000|2021-06-24 06:07:10|130.44|127.94|130.38|127.88|130.44|127.94|130.38|127.88|8
1624514840000|2021-06-24 06:07:20|130.4|127.9|130.37|127.87|130.41|127.91|130.35|127.85|18
1624514850000|2021-06-24 06:07:30|130.39|127.89|130.43|127.93|130.45|127.95|130.39|127.89|10
1624514860000|2021-06-24 06:07:40|130.42|127.92|130.46|127.96|130.47|127.97|130.4|127.9|12
1624514870000|2021-06-24 06:07:50|130.45|127.95|130.4|127.9|130.45|127.95|130.37|127.87|15
1624514880000|2021-06-24 06:08:00|130.37|127.87|130.39|127.89|130.39|127.89|130.37|127.87|10
1624514890000|2021-06-24 06:08:10|130.38|127.88|130.35|127.85|130.39|127.89|130.35|127.85|5
1624514900000|2021-06-24 06:08:20|130.34|127.84|130.31|127.81|130.36|127.86|130.3|127.8|15
1624514910000|2021-06-24 06:08:30|130.3|127.8|130.3|127.8|130.31|127.81|130.3|127.8|7
1624514920000|2021-06-24 06:08:40|130.31|127.81|130.3|127.8|130.31|127.81|130.28|127.78|4
1624514930000|2021-06-24 06:08:50|130.31|127.81|130.32|127.82|130.32|127.82|130.3|127.8|4
1624514940000|2021-06-24 06:09:00|130.31|127.81|130.19|127.69|130.31|127.81|130.18|127.68|15
1624514950000|2021-06-24 06:09:10|130.18|127.68|130.34|127.84|130.34|127.84|130.18|127.68|15
1624514960000|2021-06-24 06:09:20|130.35|127.85|130.25|127.75|130.35|127.85|130.25|127.75|15
1624514970000|2021-06-24 06:09:30|130.21|127.71|130.21|127.71|130.22|127.72|130.15|127.65|10
1624514980000|2021-06-24 06:09:40|130.2|127.7|130.26|127.76|130.29|127.79|130.19|127.69|15
1624514990000|2021-06-24 06:09:50|130.25|127.75|130.27|127.77|130.28|127.78|130.25|127.75|11
1624515000000|2021-06-24 06:10:00|130.28|127.78|130.33|127.83|130.33|127.83|130.28|127.78|18
1624515010000|2021-06-24 06:10:10|130.32|127.82|130.32|127.82|130.33|127.83|130.3|127.8|15
1624515020000|2021-06-24 06:10:20|130.33|127.83|130.31|127.81|130.35|127.85|130.3|127.8|17
1624515030000|2021-06-24 06:10:30|130.32|127.82|130.34|127.84|130.34|127.84|130.32|127.82|11
1624515040000|2021-06-24 06:10:40|130.35|127.85|130.33|127.83|130.35|127.85|130.33|127.83|3
1624515050000|2021-06-24 06:10:50|130.35|127.85|130.54|128.04|130.54|128.04|130.33|127.83|15
1624515060000|2021-06-24 06:11:00|130.55|128.05|130.58|128.08|130.61|128.11|130.55|128.05|14
1624515070000|2021-06-24 06:11:10|130.59|128.09|130.55|128.05|130.62|128.12|130.54|128.04|17
1624515080000|2021-06-24 06:11:20|130.56|128.06|130.61|128.11|130.62|128.12|130.54|128.04|16
1624515090000|2021-06-24 06:11:30|130.6|128.1|130.62|128.12|130.62|128.12|130.6|128.1|8
1624515100000|2021-06-24 06:11:40|130.61|128.11|130.59|128.09|130.61|128.11|130.59|128.09|7
1624515110000|2021-06-24 06:11:50|130.6|128.1|130.61|128.11|130.61|128.11|130.58|128.08|13
1624515120000|2021-06-24 06:12:00|130.59|128.09|130.56|128.06|130.62|128.12|130.55|128.05|15
1624515130000|2021-06-24 06:12:10|130.55|128.05|130.57|128.07|130.59|128.09|130.55|128.05|10
1624515140000|2021-06-24 06:12:20|130.56|128.06|130.53|128.03|130.57|128.07|130.51|128.01|13
1624515150000|2021-06-24 06:12:30|130.52|128.02|130.52|128.02|130.54|128.04|130.51|128.01|14
1624515160000|2021-06-24 06:12:40|130.53|128.03|130.51|128.01|130.53|128.03|130.51|128.01|11
1624515170000|2021-06-24 06:12:50|130.5|128|130.49|127.99|130.51|128.01|130.49|127.99|11
1624515180000|2021-06-24 06:13:00|130.45|127.95|130.38|127.88|130.45|127.95|130.38|127.88|9
1624515190000|2021-06-24 06:13:10|130.37|127.87|130.36|127.86|130.38|127.88|130.31|127.81|11
1624515200000|2021-06-24 06:13:20|130.33|127.83|130.28|127.78|130.35|127.85|130.28|127.78|19
1624515210000|2021-06-24 06:13:30|130.32|127.82|130.32|127.82|130.39|127.89|130.32|127.82|17
1624515220000|2021-06-24 06:13:40|130.33|127.83|130.45|127.95|130.46|127.96|130.33|127.83|11
1624515230000|2021-06-24 06:13:50|130.43|127.93|130.46|127.96|130.46|127.96|130.42|127.92|5
1624515240000|2021-06-24 06:14:00|130.47|127.97|130.46|127.96|130.47|127.97|130.45|127.95|10
1624515250000|2021-06-24 06:14:10|130.45|127.95|130.45|127.95|130.47|127.97|130.45|127.95|13
1624515260000|2021-06-24 06:14:20|130.43|127.93|130.4|127.9|130.43|127.93|130.38|127.88|16
1624515270000|2021-06-24 06:14:30|130.41|127.91|130.46|127.96|130.47|127.97|130.41|127.91|18
1624515280000|2021-06-24 06:14:40|130.45|127.95|130.44|127.94|130.47|127.97|130.44|127.94|11
1624515290000|2021-06-24 06:14:50|130.45|127.95|130.44|127.94|130.45|127.95|130.42|127.92|8
1624515300000|2021-06-24 06:15:00|130.45|127.95|130.47|127.97|130.49|127.99|130.44|127.94|11
1624515310000|2021-06-24 06:15:10|130.46|127.96|130.44|127.94|130.47|127.97|130.43|127.93|14
1624515320000|2021-06-24 06:15:20|130.43|127.93|130.33|127.83|130.43|127.93|130.32|127.82|10
1624515330000|2021-06-24 06:15:30|130.32|127.82|130.25|127.75|130.34|127.84|130.25|127.75|15
1624515340000|2021-06-24 06:15:40|130.24|127.74|130.11|127.61|130.26|127.76|130.11|127.61|20
1624515350000|2021-06-24 06:15:50|130.12|127.62|130.16|127.66|130.16|127.66|130.09|127.59|10
1624515360000|2021-06-24 06:16:00|130.17|127.67|130.18|127.68|130.18|127.68|130.11|127.61|20
1624515370000|2021-06-24 06:16:10|130.17|127.67|130.21|127.71|130.21|127.71|130.16|127.66|11
1624515380000|2021-06-24 06:16:20|130.25|127.75|130.25|127.75|130.26|127.76|130.22|127.72|14
1624515390000|2021-06-24 06:16:30|130.22|127.72|130.19|127.69|130.22|127.72|130.14|127.64|18
1624515400000|2021-06-24 06:16:40|130.18|127.68|130.19|127.69|130.32|127.82|130.18|127.68|19
1624515410000|2021-06-24 06:16:50|130.18|127.68|130.15|127.65|130.2|127.7|130.15|127.65|13
1624515420000|2021-06-24 06:17:00|130.16|127.66|130.13|127.63|130.17|127.67|130.13|127.63|13
1624515430000|2021-06-24 06:17:10|130.14|127.64|130.13|127.63|130.15|127.65|130.13|127.63|7
1624515440000|2021-06-24 06:17:20|130.14|127.64|130.12|127.62|130.14|127.64|130.07|127.57|21
1624515450000|2021-06-24 06:17:30|130.13|127.63|130.11|127.61|130.13|127.63|130.09|127.59|13
1624515460000|2021-06-24 06:17:40|130.12|127.62|130.17|127.67|130.17|127.67|130.12|127.62|7
1624515470000|2021-06-24 06:17:50|130.16|127.66|130.15|127.65|130.16|127.66|130.15|127.65|2
1624515480000|2021-06-24 06:18:00|130.14|127.64|130.21|127.71|130.22|127.72|130.14|127.64|12
1624515490000|2021-06-24 06:18:10|130.22|127.72|130.25|127.75|130.25|127.75|130.2|127.7|12
1624515500000|2021-06-24 06:18:20|130.24|127.74|130.23|127.73|130.24|127.74|130.22|127.72|10
1624515510000|2021-06-24 06:18:30|130.24|127.74|130.26|127.76|130.26|127.76|130.23|127.73|7
1624515520000|2021-06-24 06:18:40|130.25|127.75|130.19|127.69|130.26|127.76|130.19|127.69|8
1624515530000|2021-06-24 06:18:50|130.2|127.7|130.63|128.13|130.63|128.13|130.17|127.67|17
1624515540000|2021-06-24 06:19:00|130.58|128.08|130.47|127.97|130.58|128.08|130.37|127.87|19
1624515550000|2021-06-24 06:19:10|130.48|127.98|130.59|128.09|130.65|128.15|130.48|127.98|18
1624515560000|2021-06-24 06:19:20|130.6|128.1|130.62|128.12|130.63|128.13|130.56|128.06|17
1624515570000|2021-06-24 06:19:30|130.63|128.13|130.74|128.24|130.74|128.24|130.61|128.11|17
1624515580000|2021-06-24 06:19:40|130.75|128.25|130.73|128.23|130.78|128.28|130.71|128.21|16
1624515590000|2021-06-24 06:19:50|130.72|128.22|130.81|128.31|130.81|128.31|130.69|128.19|16
1624515600000|2021-06-24 06:20:00|130.87|128.37|130.81|128.31|130.91|128.41|130.8|128.3|17
1624515610000|2021-06-24 06:20:10|130.8|128.3|130.79|128.29|130.83|128.33|130.76|128.26|17
1624515620000|2021-06-24 06:20:20|130.81|128.31|130.83|128.33|130.88|128.38|130.8|128.3|18
1624515630000|2021-06-24 06:20:30|130.81|128.31|130.79|128.29|130.84|128.34|130.76|128.26|20
1624515640000|2021-06-24 06:20:40|130.77|128.27|130.8|128.3|130.82|128.32|130.77|128.27|14
1624515650000|2021-06-24 06:20:50|130.81|128.31|130.87|128.37|130.87|128.37|130.81|128.31|14
1624515660000|2021-06-24 06:21:00|130.86|128.36|130.75|128.25|130.86|128.36|130.73|128.23|17
1624515670000|2021-06-24 06:21:10|130.77|128.27|130.77|128.27|130.77|128.27|130.75|128.25|13
1624515680000|2021-06-24 06:21:20|130.79|128.29|130.75|128.25|130.82|128.32|130.74|128.24|15
1624515690000|2021-06-24 06:21:30|130.74|128.24|130.78|128.28|130.78|128.28|130.71|128.21|10
1624515700000|2021-06-24 06:21:40|130.77|128.27|130.73|128.23|130.77|128.27|130.71|128.21|14
1624515710000|2021-06-24 06:21:50|130.71|128.21|130.71|128.21|130.75|128.25|130.71|128.21|9
1624515720000|2021-06-24 06:22:00|130.7|128.2|130.78|128.28|130.78|128.28|130.7|128.2|12
1624515730000|2021-06-24 06:22:10|130.77|128.27|130.76|128.26|130.77|128.27|130.76|128.26|4
1624515740000|2021-06-24 06:22:20|130.77|128.27|130.75|128.25|130.77|128.27|130.75|128.25|5
1624515750000|2021-06-24 06:22:30|130.76|128.26|130.77|128.27|130.77|128.27|130.76|128.26|2
1624515760000|2021-06-24 06:22:40|130.76|128.26|130.75|128.25|130.76|128.26|130.75|128.25|4
1624515780000|2021-06-24 06:23:00|130.76|128.26|130.78|128.28|130.79|128.29|130.75|128.25|11
1624515790000|2021-06-24 06:23:10|130.77|128.27|130.77|128.27|130.77|128.27|130.74|128.24|10
1624515800000|2021-06-24 06:23:20|130.76|128.26|130.78|128.28|130.79|128.29|130.76|128.26|11
1624515810000|2021-06-24 06:23:30|130.77|128.27|130.78|128.28|130.78|128.28|130.77|128.27|2
1624515820000|2021-06-24 06:23:40|130.77|128.27|130.74|128.24|130.77|128.27|130.74|128.24|4
1624515830000|2021-06-24 06:23:50|130.75|128.25|130.73|128.23|130.75|128.25|130.73|128.23|5
1624515840000|2021-06-24 06:24:00|130.67|128.17|130.64|128.14|130.68|128.18|130.61|128.11|15
1624515850000|2021-06-24 06:24:10|130.65|128.15|130.59|128.09|130.71|128.21|130.59|128.09|14
1624515860000|2021-06-24 06:24:20|130.6|128.1|130.59|128.09|130.62|128.12|130.59|128.09|14
1624515870000|2021-06-24 06:24:30|130.6|128.1|130.6|128.1|130.62|128.12|130.59|128.09|7
1624515880000|2021-06-24 06:24:40|130.59|128.09|130.62|128.12|130.62|128.12|130.58|128.08|13
1624515890000|2021-06-24 06:24:50|130.6|128.1|130.61|128.11|130.62|128.12|130.6|128.1|10
1624515900000|2021-06-24 06:25:00|130.6|128.1|130.62|128.12|130.62|128.12|130.6|128.1|3
1624515910000|2021-06-24 06:25:10|130.63|128.13|130.71|128.21|130.73|128.23|130.63|128.13|11
1624515920000|2021-06-24 06:25:20|130.7|128.2|130.71|128.21|130.72|128.22|130.7|128.2|6
1624515930000|2021-06-24 06:25:30|130.72|128.22|130.72|128.22|130.73|128.23|130.7|128.2|11
1624515940000|2021-06-24 06:25:40|130.73|128.23|130.66|128.16|130.73|128.23|130.66|128.16|6
1624515950000|2021-06-24 06:25:50|130.65|128.15|130.67|128.17|130.67|128.17|130.64|128.14|12
1624515960000|2021-06-24 06:26:00|130.66|128.16|130.65|128.15|130.67|128.17|130.65|128.15|8
1624515970000|2021-06-24 06:26:10|130.64|128.14|130.63|128.13|130.64|128.14|130.62|128.12|6
1624515980000|2021-06-24 06:26:20|130.64|128.14|130.64|128.14|130.66|128.16|130.64|128.14|9
1624515990000|2021-06-24 06:26:30|130.65|128.15|130.68|128.18|130.69|128.19|130.65|128.15|5
1624516000000|2021-06-24 06:26:40|130.69|128.19|130.68|128.18|130.69|128.19|130.67|128.17|8
1624516010000|2021-06-24 06:26:50|130.67|128.17|130.68|128.18|130.68|128.18|130.67|128.17|4
1624516020000|2021-06-24 06:27:00|130.67|128.17|130.63|128.13|130.67|128.17|130.63|128.13|6
1624516030000|2021-06-24 06:27:10|130.64|128.14|130.65|128.15|130.65|128.15|130.64|128.14|2
1624516040000|2021-06-24 06:27:20|130.64|128.14|130.62|128.12|130.64|128.14|130.62|128.12|3
1624516050000|2021-06-24 06:27:30|130.64|128.14|130.64|128.14|130.68|128.18|130.63|128.13|13
1624516060000|2021-06-24 06:27:40|130.65|128.15|130.66|128.16|130.68|128.18|130.65|128.15|10
1624516070000|2021-06-24 06:27:50|130.65|128.15|130.61|128.11|130.65|128.15|130.6|128.1|9
1624516080000|2021-06-24 06:28:00|130.62|128.12|130.6|128.1|130.62|128.12|130.57|128.07|12
1624516090000|2021-06-24 06:28:10|130.58|128.08|130.63|128.13|130.63|128.13|130.57|128.07|9
1624516100000|2021-06-24 06:28:20|130.62|128.12|130.63|128.13|130.63|128.13|130.62|128.12|2
1624516110000|2021-06-24 06:28:30|130.62|128.12|130.65|128.15|130.66|128.16|130.62|128.12|7
1624516120000|2021-06-24 06:28:40|130.66|128.16|130.67|128.17|130.67|128.17|130.64|128.14|7
1624516130000|2021-06-24 06:28:50|130.66|128.16|130.67|128.17|130.67|128.17|130.66|128.16|4
1624516140000|2021-06-24 06:29:00|130.66|128.16|130.67|128.17|130.67|128.17|130.66|128.16|2
1624516150000|2021-06-24 06:29:10|130.66|128.16|130.66|128.16|130.67|128.17|130.66|128.16|7
1624516160000|2021-06-24 06:29:20|130.67|128.17|130.62|128.12|130.67|128.17|130.62|128.12|7
1624516170000|2021-06-24 06:29:30|130.63|128.13|130.59|128.09|130.63|128.13|130.59|128.09|3
1624516180000|2021-06-24 06:29:40|130.54|128.04|130.47|127.97|130.54|128.04|130.47|127.97|13
1624516190000|2021-06-24 06:29:50|130.48|127.98|130.39|127.89|130.48|127.98|130.39|127.89|14
1624516200000|2021-06-24 06:30:00|130.4|127.9|130.41|127.91|130.43|127.93|130.35|127.85|15
1624516210000|2021-06-24 06:30:10|130.42|127.92|130.27|127.77|130.45|127.95|130.27|127.77|17
1624516220000|2021-06-24 06:30:20|130.29|127.79|130.28|127.78|130.29|127.79|130.22|127.72|16
1624516230000|2021-06-24 06:30:30|130.29|127.79|130.33|127.83|130.36|127.86|130.29|127.79|12
1624516240000|2021-06-24 06:30:40|130.32|127.82|130.36|127.86|130.36|127.86|130.3|127.8|12
1624516250000|2021-06-24 06:30:50|130.35|127.85|130.48|127.98|130.48|127.98|130.35|127.85|9
1624516260000|2021-06-24 06:31:00|130.47|127.97|130.43|127.93|130.48|127.98|130.43|127.93|8
1624516270000|2021-06-24 06:31:10|130.45|127.95|130.5|128|130.5|128|130.45|127.95|14
1624516280000|2021-06-24 06:31:20|130.49|127.99|130.5|128|130.5|128|130.48|127.98|8
1624516290000|2021-06-24 06:31:30|130.51|128.01|130.54|128.04|130.56|128.06|130.48|127.98|12
1624516300000|2021-06-24 06:31:40|130.55|128.05|130.54|128.04|130.55|128.05|130.52|128.02|13
1624516310000|2021-06-24 06:31:50|130.55|128.05|130.54|128.04|130.56|128.06|130.53|128.03|8
1624516320000|2021-06-24 06:32:00|130.55|128.05|130.62|128.12|130.62|128.12|130.54|128.04|13
1624516330000|2021-06-24 06:32:10|130.61|128.11|130.63|128.13|130.63|128.13|130.61|128.11|5
1624516340000|2021-06-24 06:32:20|130.62|128.12|130.66|128.16|130.68|128.18|130.62|128.12|11
1624516350000|2021-06-24 06:32:30|130.67|128.17|130.73|128.23|130.73|128.23|130.65|128.15|13
1624516360000|2021-06-24 06:32:40|130.71|128.21|130.73|128.23|130.73|128.23|130.68|128.18|9
1624516370000|2021-06-24 06:32:50|130.74|128.24|130.68|128.18|130.74|128.24|130.68|128.18|15
1624516380000|2021-06-24 06:33:00|130.7|128.2|130.77|128.27|130.77|128.27|130.7|128.2|8
1624516390000|2021-06-24 06:33:10|130.76|128.26|130.8|128.3|130.8|128.3|130.76|128.26|10
1624516400000|2021-06-24 06:33:20|130.82|128.32|130.83|128.33|130.85|128.35|130.79|128.29|13
1624516410000|2021-06-24 06:33:30|130.84|128.34|130.75|128.25|130.85|128.35|130.75|128.25|11
1624516420000|2021-06-24 06:33:40|130.77|128.27|130.8|128.3|130.8|128.3|130.76|128.26|7
1624516430000|2021-06-24 06:33:50|130.79|128.29|130.91|128.41|130.91|128.41|130.79|128.29|15
1624516440000|2021-06-24 06:34:00|130.89|128.39|130.84|128.34|130.89|128.39|130.83|128.33|15
1624516450000|2021-06-24 06:34:10|130.87|128.37|130.95|128.45|130.95|128.45|130.87|128.37|11
1624516460000|2021-06-24 06:34:20|130.96|128.46|130.98|128.48|130.98|128.48|130.94|128.44|9
1624516470000|2021-06-24 06:34:30|130.99|128.49|130.95|128.45|130.99|128.49|130.94|128.44|7
1624516480000|2021-06-24 06:34:40|130.93|128.43|130.92|128.42|130.93|128.43|130.91|128.41|9
1624516490000|2021-06-24 06:34:50|130.93|128.43|130.92|128.42|130.94|128.44|130.92|128.42|6
1624516500000|2021-06-24 06:35:00|130.91|128.41|130.8|128.3|130.92|128.42|130.8|128.3|7
1624516510000|2021-06-24 06:35:10|130.81|128.31|130.82|128.32|130.82|128.32|130.8|128.3|6
1624516520000|2021-06-24 06:35:20|130.81|128.31|130.88|128.38|130.88|128.38|130.81|128.31|11
1624516530000|2021-06-24 06:35:30|130.89|128.39|130.91|128.41|130.92|128.42|130.89|128.39|5
1624516540000|2021-06-24 06:35:40|130.92|128.42|130.94|128.44|130.96|128.46|130.91|128.41|10
1624516550000|2021-06-24 06:35:50|130.95|128.45|130.9|128.4|130.95|128.45|130.9|128.4|4
1624516560000|2021-06-24 06:36:00|130.89|128.39|130.94|128.44|130.94|128.44|130.89|128.39|9
1624516570000|2021-06-24 06:36:10|130.93|128.43|130.94|128.44|130.94|128.44|130.93|128.43|4
1624516580000|2021-06-24 06:36:20|130.96|128.46|130.89|128.39|130.97|128.47|130.89|128.39|8
1624516590000|2021-06-24 06:36:30|130.9|128.4|130.96|128.46|130.96|128.46|130.9|128.4|9
1624516600000|2021-06-24 06:36:40|130.95|128.45|130.92|128.42|130.97|128.47|130.92|128.42|12
1624516610000|2021-06-24 06:36:50|130.93|128.43|130.95|128.45|130.96|128.46|130.93|128.43|11
1624516620000|2021-06-24 06:37:00|130.94|128.44|130.89|128.39|130.95|128.45|130.87|128.37|13
1624516630000|2021-06-24 06:37:10|130.88|128.38|130.87|128.37|130.89|128.39|130.86|128.36|10
1624516640000|2021-06-24 06:37:20|130.86|128.36|130.88|128.38|130.89|128.39|130.86|128.36|4
1624516650000|2021-06-24 06:37:30|130.87|128.37|130.88|128.38|130.9|128.4|130.86|128.36|11
1624516660000|2021-06-24 06:37:40|130.87|128.37|130.9|128.4|130.91|128.41|130.86|128.36|13
1624516670000|2021-06-24 06:37:50|130.91|128.41|130.85|128.35|130.91|128.41|130.85|128.35|8
1624516680000|2021-06-24 06:38:00|130.86|128.36|130.89|128.39|130.9|128.4|130.84|128.34|16
1624516690000|2021-06-24 06:38:10|130.88|128.38|131.03|128.53|131.05|128.55|130.87|128.37|13
1624516700000|2021-06-24 06:38:20|131.02|128.52|131.24|128.74|131.24|128.74|131.01|128.51|21
1624516710000|2021-06-24 06:38:30|131.23|128.73|131.58|129.08|131.58|129.08|131.22|128.72|19
1624516720000|2021-06-24 06:38:40|131.54|129.04|131.68|129.18|131.68|129.18|131.54|129.04|10
1624516730000|2021-06-24 06:38:50|131.74|129.24|131.74|129.24|131.92|129.42|131.74|129.24|18
1624516740000|2021-06-24 06:39:00|131.75|129.25|131.86|129.36|131.86|129.36|131.64|129.14|13
1624516750000|2021-06-24 06:39:10|131.89|129.39|131.73|129.23|131.89|129.39|131.73|129.23|18
1624516760000|2021-06-24 06:39:20|131.75|129.25|131.81|129.31|131.82|129.32|131.74|129.24|19
1624516770000|2021-06-24 06:39:30|131.8|129.3|131.84|129.34|131.84|129.34|131.8|129.3|7
1624516780000|2021-06-24 06:39:40|131.85|129.35|131.83|129.33|131.85|129.35|131.83|129.33|15
1624516790000|2021-06-24 06:39:50|131.84|129.34|131.78|129.28|131.84|129.34|131.78|129.28|9
1624516800000|2021-06-24 06:40:00|131.73|129.23|131.56|129.06|131.77|129.27|131.54|129.04|18
1624516810000|2021-06-24 06:40:10|131.53|129.03|131.48|128.98|131.55|129.05|131.41|128.91|24
1624516820000|2021-06-24 06:40:20|131.46|128.96|131.46|128.96|131.46|128.96|131.3|128.8|21
1624516830000|2021-06-24 06:40:30|131.47|128.97|131.45|128.95|131.57|129.07|131.42|128.92|19
1624516840000|2021-06-24 06:40:40|131.48|128.98|131.48|128.98|131.58|129.08|131.48|128.98|16
1624516850000|2021-06-24 06:40:50|131.51|129.01|131.5|129|131.61|129.11|131.5|129|14
1624516860000|2021-06-24 06:41:00|131.51|129.01|131.58|129.08|131.58|129.08|131.5|129|11
1624516870000|2021-06-24 06:41:10|131.6|129.1|131.69|129.19|131.69|129.19|131.57|129.07|14
1624516880000|2021-06-24 06:41:20|131.68|129.18|131.57|129.07|131.68|129.18|131.56|129.06|18
1624516890000|2021-06-24 06:41:30|131.56|129.06|131.56|129.06|131.57|129.07|131.53|129.03|12
1624516900000|2021-06-24 06:41:40|131.57|129.07|131.55|129.05|131.57|129.07|131.55|129.05|7
1624516910000|2021-06-24 06:41:50|131.54|129.04|131.42|128.92|131.54|129.04|131.42|128.92|17
1624516920000|2021-06-24 06:42:00|131.41|128.91|131.42|128.92|131.45|128.95|131.39|128.89|8
1624516930000|2021-06-24 06:42:10|131.43|128.93|131.35|128.85|131.47|128.97|131.33|128.83|13
1624516940000|2021-06-24 06:42:20|131.36|128.86|131.26|128.76|131.37|128.87|131.26|128.76|11
1624516950000|2021-06-24 06:42:30|131.25|128.75|131.24|128.74|131.26|128.76|131.22|128.72|16
1624516960000|2021-06-24 06:42:40|131.23|128.73|131.19|128.69|131.27|128.77|131.18|128.68|17
1624516970000|2021-06-24 06:42:50|131.2|128.7|131.16|128.66|131.21|128.71|131.13|128.63|16
1624516980000|2021-06-24 06:43:00|131.15|128.65|131.18|128.68|131.18|128.68|131.15|128.65|7
1624516990000|2021-06-24 06:43:10|131.21|128.71|131.19|128.69|131.27|128.77|131.19|128.69|9
1624517000000|2021-06-24 06:43:20|131.2|128.7|131.14|128.64|131.2|128.7|131.13|128.63|13
1624517010000|2021-06-24 06:43:30|131.15|128.65|131.08|128.58|131.16|128.66|131.01|128.51|12
1624517020000|2021-06-24 06:43:40|131.09|128.59|131.08|128.58|131.13|128.63|131.04|128.54|10
1624517030000|2021-06-24 06:43:50|131.07|128.57|131.05|128.55|131.07|128.57|131.03|128.53|10
1624517040000|2021-06-24 06:44:00|131.04|128.54|130.99|128.49|131.06|128.56|130.99|128.49|9
1624517050000|2021-06-24 06:44:10|130.96|128.46|131.04|128.54|131.04|128.54|130.94|128.44|9
1624517060000|2021-06-24 06:44:20|131.03|128.53|130.94|128.44|131.03|128.53|130.94|128.44|7
1624517070000|2021-06-24 06:44:30|130.9|128.4|130.99|128.49|130.99|128.49|130.9|128.4|15
1624517080000|2021-06-24 06:44:40|130.98|128.48|130.98|128.48|130.99|128.49|130.98|128.48|9
1624517090000|2021-06-24 06:44:50|130.99|128.49|131.16|128.66|131.16|128.66|130.99|128.49|13
1624517100000|2021-06-24 06:45:00|131.17|128.67|131.2|128.7|131.24|128.74|131.17|128.67|15
1624517110000|2021-06-24 06:45:10|131.21|128.71|131.47|128.97|131.47|128.97|131.2|128.7|18
1624517120000|2021-06-24 06:45:20|131.46|128.96|131.35|128.85|131.47|128.97|131.35|128.85|15
1624517130000|2021-06-24 06:45:30|131.34|128.84|131.31|128.81|131.36|128.86|131.28|128.78|17
1624517140000|2021-06-24 06:45:40|131.29|128.79|131.3|128.8|131.32|128.82|131.26|128.76|12
1624517150000|2021-06-24 06:45:50|131.29|128.79|131.45|128.95|131.48|128.98|131.29|128.79|20
1624517160000|2021-06-24 06:46:00|131.46|128.96|131.48|128.98|131.5|129|131.46|128.96|10
1624517170000|2021-06-24 06:46:10|131.47|128.97|131.48|128.98|131.48|128.98|131.39|128.89|14
1624517180000|2021-06-24 06:46:20|131.46|128.96|131.48|128.98|131.51|129.01|131.46|128.96|11
1624517190000|2021-06-24 06:46:30|131.49|128.99|131.49|128.99|131.51|129.01|131.48|128.98|9
1624517200000|2021-06-24 06:46:40|131.48|128.98|131.45|128.95|131.48|128.98|131.44|128.94|7
1624517210000|2021-06-24 06:46:50|131.46|128.96|131.46|128.96|131.47|128.97|131.46|128.96|5
1624517220000|2021-06-24 06:47:00|131.45|128.95|131.48|128.98|131.51|129.01|131.43|128.93|14
1624517230000|2021-06-24 06:47:10|131.49|128.99|131.81|129.31|131.85|129.35|131.49|128.99|19
1624517240000|2021-06-24 06:47:20|131.82|129.32|131.85|129.35|131.9|129.4|131.74|129.24|23
1624517250000|2021-06-24 06:47:30|131.82|129.32|131.77|129.27|131.82|129.32|131.73|129.23|21
1624517260000|2021-06-24 06:47:40|131.78|129.28|131.78|129.28|131.83|129.33|131.77|129.27|22
1624517270000|2021-06-24 06:47:50|131.79|129.29|131.65|129.15|131.79|129.29|131.61|129.11|16
1624517280000|2021-06-24 06:48:00|131.64|129.14|131.76|129.26|131.76|129.26|131.64|129.14|20
1624517290000|2021-06-24 06:48:10|131.79|129.29|131.69|129.19|131.82|129.32|131.67|129.17|18
1624517300000|2021-06-24 06:48:20|131.7|129.2|131.73|129.23|131.76|129.26|131.67|129.17|15
1624517310000|2021-06-24 06:48:30|131.76|129.26|131.94|129.44|132.13|129.63|131.76|129.26|24
1624517320000|2021-06-24 06:48:40|131.95|129.45|131.94|129.44|131.99|129.49|131.92|129.42|15
1624517330000|2021-06-24 06:48:50|131.96|129.46|131.84|129.34|131.99|129.49|131.82|129.32|21
1624517340000|2021-06-24 06:49:00|131.85|129.35|131.72|129.22|131.85|129.35|131.72|129.22|22
1624517350000|2021-06-24 06:49:10|131.76|129.26|131.81|129.31|131.81|129.31|131.72|129.22|24
1624517360000|2021-06-24 06:49:20|131.79|129.29|132.04|129.54|132.04|129.54|131.79|129.29|19
1624517370000|2021-06-24 06:49:30|132.05|129.55|132.06|129.56|132.11|129.61|132.01|129.51|19
1624517380000|2021-06-24 06:49:40|132.02|129.52|131.96|129.46|132.02|129.52|131.96|129.46|11
1624517390000|2021-06-24 06:49:50|131.94|129.44|131.91|129.41|131.94|129.44|131.89|129.39|14
1624517400000|2021-06-24 06:50:00|131.9|129.4|131.89|129.39|131.94|129.44|131.89|129.39|10
1624517410000|2021-06-24 06:50:10|131.9|129.4|131.85|129.35|131.9|129.4|131.82|129.32|18
1624517420000|2021-06-24 06:50:20|131.86|129.36|131.88|129.38|131.9|129.4|131.83|129.33|16
1624517430000|2021-06-24 06:50:30|131.89|129.39|131.81|129.31|131.89|129.39|131.81|129.31|11
1624517440000|2021-06-24 06:50:40|131.8|129.3|131.84|129.34|131.88|129.38|131.8|129.3|11
1624517450000|2021-06-24 06:50:50|131.85|129.35|131.88|129.38|131.88|129.38|131.85|129.35|12
1624517460000|2021-06-24 06:51:00|131.89|129.39|131.8|129.3|131.89|129.39|131.79|129.29|7
1624517470000|2021-06-24 06:51:10|131.81|129.31|131.8|129.3|131.85|129.35|131.8|129.3|15
1624517480000|2021-06-24 06:51:20|131.81|129.31|131.85|129.35|131.85|129.35|131.81|129.31|9
1624517490000|2021-06-24 06:51:30|131.84|129.34|131.78|129.28|131.86|129.36|131.78|129.28|12
1624517500000|2021-06-24 06:51:40|131.76|129.26|131.71|129.21|131.76|129.26|131.68|129.18|14
1624517510000|2021-06-24 06:51:50|131.74|129.24|131.71|129.21|131.75|129.25|131.65|129.15|20
1624517520000|2021-06-24 06:52:00|131.7|129.2|131.59|129.09|131.73|129.23|131.57|129.07|17
1624517530000|2021-06-24 06:52:10|131.54|129.04|131.6|129.1|131.63|129.13|131.54|129.04|14
1624517540000|2021-06-24 06:52:20|131.66|129.16|131.68|129.18|131.69|129.19|131.65|129.15|10
1624517550000|2021-06-24 06:52:30|131.69|129.19|131.66|129.16|131.69|129.19|131.65|129.15|5
1624517560000|2021-06-24 06:52:40|131.6|129.1|131.61|129.11|131.62|129.12|131.6|129.1|11
1624517570000|2021-06-24 06:52:50|131.58|129.08|131.58|129.08|131.58|129.08|131.58|129.08|1
1624517580000|2021-06-24 06:53:00|131.57|129.07|131.58|129.08|131.58|129.08|131.57|129.07|4
1624517590000|2021-06-24 06:53:10|131.59|129.09|131.72|129.22|131.72|129.22|131.59|129.09|12
1624517600000|2021-06-24 06:53:20|131.71|129.21|131.7|129.2|131.73|129.23|131.69|129.19|11
1624517610000|2021-06-24 06:53:30|131.69|129.19|131.73|129.23|131.73|129.23|131.69|129.19|8
1624517620000|2021-06-24 06:53:40|131.74|129.24|131.73|129.23|131.76|129.26|131.72|129.22|16
1624517630000|2021-06-24 06:53:50|131.74|129.24|131.8|129.3|131.81|129.31|131.73|129.23|15
1624517640000|2021-06-24 06:54:00|131.82|129.32|131.73|129.23|131.82|129.32|131.72|129.22|8
1624517650000|2021-06-24 06:54:10|131.72|129.22|131.72|129.22|131.73|129.23|131.72|129.22|11
1624517660000|2021-06-24 06:54:20|131.73|129.23|131.77|129.27|131.77|129.27|131.73|129.23|9
1624517670000|2021-06-24 06:54:30|131.8|129.3|131.83|129.33|131.83|129.33|131.8|129.3|7
1624517680000|2021-06-24 06:54:40|131.82|129.32|131.82|129.32|131.85|129.35|131.79|129.29|14
1624517690000|2021-06-24 06:54:50|131.81|129.31|131.74|129.24|131.81|129.31|131.74|129.24|7
1624517700000|2021-06-24 06:55:00|131.75|129.25|131.73|129.23|131.76|129.26|131.73|129.23|9
1624517710000|2021-06-24 06:55:10|131.72|129.22|131.66|129.16|131.72|129.22|131.64|129.14|9
1624517720000|2021-06-24 06:55:20|131.67|129.17|131.73|129.23|131.73|129.23|131.66|129.16|12
1624517730000|2021-06-24 06:55:30|131.74|129.24|131.72|129.22|131.76|129.26|131.72|129.22|7
1624517740000|2021-06-24 06:55:40|131.71|129.21|131.69|129.19|131.71|129.21|131.66|129.16|18
1624517750000|2021-06-24 06:55:50|131.7|129.2|131.71|129.21|131.72|129.22|131.69|129.19|14
1624517760000|2021-06-24 06:56:00|131.7|129.2|131.69|129.19|131.7|129.2|131.66|129.16|10
1624517770000|2021-06-24 06:56:10|131.7|129.2|131.72|129.22|131.73|129.23|131.7|129.2|9
1624517780000|2021-06-24 06:56:20|131.73|129.23|131.75|129.25|131.77|129.27|131.73|129.23|8
1624517790000|2021-06-24 06:56:30|131.76|129.26|131.76|129.26|131.77|129.27|131.75|129.25|9
1624517800000|2021-06-24 06:56:40|131.75|129.25|131.77|129.27|131.77|129.27|131.7|129.2|7
1624517810000|2021-06-24 06:56:50|131.78|129.28|131.76|129.26|131.81|129.31|131.76|129.26|12
1624517820000|2021-06-24 06:57:00|131.79|129.29|131.73|129.23|131.79|129.29|131.71|129.21|9
1624517830000|2021-06-24 06:57:10|131.74|129.24|131.73|129.23|131.74|129.24|131.72|129.22|9
1624517840000|2021-06-24 06:57:20|131.74|129.24|131.7|129.2|131.76|129.26|131.7|129.2|15
1624517850000|2021-06-24 06:57:30|131.71|129.21|131.82|129.32|131.84|129.34|131.71|129.21|11
1624517860000|2021-06-24 06:57:40|131.81|129.31|131.8|129.3|131.81|129.31|131.79|129.29|6
1624517870000|2021-06-24 06:57:50|131.81|129.31|131.86|129.36|131.86|129.36|131.8|129.3|9
1624517880000|2021-06-24 06:58:00|131.85|129.35|131.85|129.35|131.86|129.36|131.85|129.35|7
1624517890000|2021-06-24 06:58:10|131.86|129.36|131.79|129.29|131.86|129.36|131.79|129.29|13
1624517900000|2021-06-24 06:58:20|131.8|129.3|131.85|129.35|131.85|129.35|131.8|129.3|8
1624517910000|2021-06-24 06:58:30|131.86|129.36|131.84|129.34|131.95|129.45|131.84|129.34|19
1624517920000|2021-06-24 06:58:40|131.83|129.33|131.84|129.34|131.84|129.34|131.81|129.31|8
1624517930000|2021-06-24 06:58:50|131.88|129.38|131.86|129.36|131.89|129.39|131.85|129.35|9
1624517940000|2021-06-24 06:59:00|131.87|129.37|131.86|129.36|131.88|129.38|131.85|129.35|10
1624517950000|2021-06-24 06:59:10|131.87|129.37|131.85|129.35|131.87|129.37|131.85|129.35|11
1624517960000|2021-06-24 06:59:20|131.86|129.36|131.86|129.36|131.88|129.38|131.85|129.35|10
1624517970000|2021-06-24 06:59:30|131.87|129.37|131.83|129.33|131.87|129.37|131.82|129.32|8
1624517980000|2021-06-24 06:59:40|131.82|129.32|131.8|129.3|131.82|129.32|131.8|129.3|8
1624517990000|2021-06-24 06:59:50|131.76|129.26|131.74|129.24|131.77|129.27|131.74|129.24|15
1624518000000|2021-06-24 07:00:00|131.75|129.25|131.78|129.28|131.78|129.28|131.73|129.23|9
1624518010000|2021-06-24 07:00:10|131.77|129.27|131.79|129.29|131.8|129.3|131.77|129.27|13
1624518020000|2021-06-24 07:00:20|131.78|129.28|131.79|129.29|131.8|129.3|131.78|129.28|12
1624518030000|2021-06-24 07:00:30|131.78|129.28|131.76|129.26|131.79|129.29|131.76|129.26|3
1624518040000|2021-06-24 07:00:40|131.79|129.29|131.79|129.29|131.82|129.32|131.79|129.29|8
1624518050000|2021-06-24 07:00:50|131.8|129.3|131.8|129.3|131.8|129.3|131.79|129.29|7
1624518060000|2021-06-24 07:01:00|131.79|129.29|131.75|129.25|131.79|129.29|131.73|129.23|5
1624518070000|2021-06-24 07:01:10|131.74|129.24|131.74|129.24|131.75|129.25|131.73|129.23|9
1624518080000|2021-06-24 07:01:20|131.75|129.25|131.66|129.16|131.78|129.28|131.65|129.15|12
1624518090000|2021-06-24 07:01:30|131.67|129.17|131.67|129.17|131.72|129.22|131.66|129.16|11
1624518100000|2021-06-24 07:01:40|131.66|129.16|131.67|129.17|131.69|129.19|131.66|129.16|12
1624518110000|2021-06-24 07:01:50|131.68|129.18|131.68|129.18|131.73|129.23|131.66|129.16|17
1624518120000|2021-06-24 07:02:00|131.67|129.17|131.67|129.17|131.68|129.18|131.67|129.17|9
1624518130000|2021-06-24 07:02:10|131.68|129.18|131.5|129|131.73|129.23|131.49|128.99|17
1624518140000|2021-06-24 07:02:20|131.46|128.96|131.41|128.91|131.47|128.97|131.41|128.91|14
1624518150000|2021-06-24 07:02:30|131.42|128.92|131.4|128.9|131.42|128.92|131.4|128.9|5
1624518160000|2021-06-24 07:02:40|131.41|128.91|131.42|128.92|131.44|128.94|131.4|128.9|14
1624518170000|2021-06-24 07:02:50|131.41|128.91|131.36|128.86|131.42|128.92|131.36|128.86|15
1624518180000|2021-06-24 07:03:00|131.37|128.87|131.35|128.85|131.37|128.87|131.35|128.85|11
1624518190000|2021-06-24 07:03:10|131.36|128.86|131.4|128.9|131.41|128.91|131.35|128.85|10
1624518200000|2021-06-24 07:03:20|131.39|128.89|131.4|128.9|131.41|128.91|131.39|128.89|8
1624518210000|2021-06-24 07:03:30|131.42|128.92|131.45|128.95|131.45|128.95|131.42|128.92|11
1624518220000|2021-06-24 07:03:40|131.46|128.96|131.44|128.94|131.46|128.96|131.44|128.94|11
1624518230000|2021-06-24 07:03:50|131.45|128.95|131.46|128.96|131.47|128.97|131.43|128.93|12
1624518240000|2021-06-24 07:04:00|131.45|128.95|131.44|128.94|131.45|128.95|131.44|128.94|2
1624518250000|2021-06-24 07:04:10|131.41|128.91|131.4|128.9|131.41|128.91|131.4|128.9|6
1624518260000|2021-06-24 07:04:20|131.39|128.89|131.37|128.87|131.41|128.91|131.37|128.87|10
1624518270000|2021-06-24 07:04:30|131.38|128.88|131.28|128.78|131.38|128.88|131.28|128.78|3
1624518280000|2021-06-24 07:04:40|131.29|128.79|131.26|128.76|131.3|128.8|131.24|128.74|11
1624518290000|2021-06-24 07:04:50|131.25|128.75|131.26|128.76|131.27|128.77|131.24|128.74|8
1624518300000|2021-06-24 07:05:00|131.27|128.77|131.35|128.85|131.35|128.85|131.26|128.76|7
1624518310000|2021-06-24 07:05:10|131.36|128.86|131.38|128.88|131.4|128.9|131.36|128.86|12
1624518320000|2021-06-24 07:05:20|131.37|128.87|131.28|128.78|131.38|128.88|131.28|128.78|13
1624518330000|2021-06-24 07:05:30|131.27|128.77|131.29|128.79|131.29|128.79|131.27|128.77|8
1624518340000|2021-06-24 07:05:40|131.32|128.82|131.3|128.8|131.34|128.84|131.28|128.78|17
1624518350000|2021-06-24 07:05:50|131.31|128.81|131.34|128.84|131.35|128.85|131.28|128.78|15
1624518360000|2021-06-24 07:06:00|131.33|128.83|131.41|128.91|131.42|128.92|131.33|128.83|10
1624518370000|2021-06-24 07:06:10|131.42|128.92|131.34|128.84|131.42|128.92|131.34|128.84|14
1624518380000|2021-06-24 07:06:20|131.35|128.85|131.35|128.85|131.37|128.87|131.33|128.83|11
1624518390000|2021-06-24 07:06:30|131.34|128.84|131.32|128.82|131.34|128.84|131.32|128.82|5
1624518400000|2021-06-24 07:06:40|131.34|128.84|131.35|128.85|131.35|128.85|131.34|128.84|2
1624518410000|2021-06-24 07:06:50|131.36|128.86|131.35|128.85|131.36|128.86|131.34|128.84|13
1624518420000|2021-06-24 07:07:00|131.36|128.86|131.4|128.9|131.45|128.95|131.35|128.85|16
1624518430000|2021-06-24 07:07:10|131.41|128.91|131.38|128.88|131.41|128.91|131.38|128.88|7
1624518440000|2021-06-24 07:07:20|131.37|128.87|131.39|128.89|131.39|128.89|131.34|128.84|11
1624518450000|2021-06-24 07:07:30|131.4|128.9|131.39|128.89|131.42|128.92|131.38|128.88|13
1624518460000|2021-06-24 07:07:40|131.4|128.9|131.42|128.92|131.43|128.93|131.4|128.9|13
1624518470000|2021-06-24 07:07:50|131.41|128.91|131.41|128.91|131.43|128.93|131.4|128.9|12
1624518480000|2021-06-24 07:08:00|131.42|128.92|131.45|128.95|131.45|128.95|131.4|128.9|10
1624518490000|2021-06-24 07:08:10|131.46|128.96|131.44|128.94|131.47|128.97|131.44|128.94|5
1624518500000|2021-06-24 07:08:20|131.45|128.95|131.5|129|131.5|129|131.44|128.94|10
1624518510000|2021-06-24 07:08:30|131.51|129.01|131.54|129.04|131.58|129.08|131.51|129.01|8
1624518520000|2021-06-24 07:08:40|131.53|129.03|131.57|129.07|131.57|129.07|131.52|129.02|11
1624518530000|2021-06-24 07:08:50|131.56|129.06|131.55|129.05|131.58|129.08|131.54|129.04|14
1624518540000|2021-06-24 07:09:00|131.56|129.06|131.58|129.08|131.58|129.08|131.56|129.06|7
1624518550000|2021-06-24 07:09:10|131.57|129.07|131.57|129.07|131.57|129.07|131.56|129.06|7
1624518560000|2021-06-24 07:09:20|131.56|129.06|131.58|129.08|131.59|129.09|131.56|129.06|5
1624518570000|2021-06-24 07:09:30|131.57|129.07|131.57|129.07|131.58|129.08|131.56|129.06|5
1624518580000|2021-06-24 07:09:40|131.56|129.06|131.56|129.06|131.57|129.07|131.55|129.05|5
1624518590000|2021-06-24 07:09:50|131.55|129.05|131.56|129.06|131.56|129.06|131.55|129.05|4
1624518600000|2021-06-24 07:10:00|131.57|129.07|131.57|129.07|131.58|129.08|131.56|129.06|5
1624518610000|2021-06-24 07:10:10|131.58|129.08|131.63|129.13|131.66|129.16|131.58|129.08|15
1624518620000|2021-06-24 07:10:20|131.64|129.14|131.68|129.18|131.7|129.2|131.64|129.14|11
1624518630000|2021-06-24 07:10:30|131.69|129.19|131.74|129.24|131.74|129.24|131.69|129.19|10
1624518640000|2021-06-24 07:10:40|131.73|129.23|131.9|129.4|131.91|129.41|131.73|129.23|13
1624518650000|2021-06-24 07:10:50|131.89|129.39|131.9|129.4|131.91|129.41|131.85|129.35|12
1624518660000|2021-06-24 07:11:00|131.89|129.39|131.93|129.43|131.93|129.43|131.87|129.37|19
1624518670000|2021-06-24 07:11:10|131.94|129.44|132|129.5|132.05|129.55|131.94|129.44|16
1624518680000|2021-06-24 07:11:20|132.01|129.51|132|129.5|132.02|129.52|131.97|129.47|17
1624518690000|2021-06-24 07:11:30|131.99|129.49|131.99|129.49|132.01|129.51|131.95|129.45|18
1624518700000|2021-06-24 07:11:40|132.01|129.51|132.03|129.53|132.04|129.54|131.94|129.44|17
1624518710000|2021-06-24 07:11:50|132.04|129.54|132.02|129.52|132.05|129.55|132.02|129.52|11
1624518720000|2021-06-24 07:12:00|132.03|129.53|132.03|129.53|132.03|129.53|132.02|129.52|11
1624518730000|2021-06-24 07:12:10|132.04|129.54|132.2|129.7|132.2|129.7|132.04|129.54|13
1624518740000|2021-06-24 07:12:20|132.19|129.69|132.39|129.89|132.42|129.92|132.19|129.69|15
1624518750000|2021-06-24 07:12:30|132.38|129.88|132.45|129.95|132.47|129.97|132.38|129.88|13
1624518760000|2021-06-24 07:12:40|132.46|129.96|132.54|130.04|132.54|130.04|132.45|129.95|18
1624518770000|2021-06-24 07:12:50|132.55|130.05|132.54|130.04|132.57|130.07|132.54|130.04|10
1624518780000|2021-06-24 07:13:00|132.55|130.05|132.38|129.88|132.56|130.06|132.35|129.85|16
1624518790000|2021-06-24 07:13:10|132.4|129.9|132.4|129.9|132.45|129.95|132.34|129.84|23
1624518800000|2021-06-24 07:13:20|132.39|129.89|132.35|129.85|132.41|129.91|132.34|129.84|14
1624518810000|2021-06-24 07:13:30|132.33|129.83|132.39|129.89|132.39|129.89|132.27|129.77|16
1624518820000|2021-06-24 07:13:40|132.38|129.88|132.35|129.85|132.38|129.88|132.34|129.84|13
1624518830000|2021-06-24 07:13:50|132.34|129.84|132.27|129.77|132.35|129.85|132.26|129.76|12
1624518840000|2021-06-24 07:14:00|132.23|129.73|132.26|129.76|132.26|129.76|132.18|129.68|16
1624518850000|2021-06-24 07:14:10|132.27|129.77|132.26|129.76|132.28|129.78|132.25|129.75|6
1624518860000|2021-06-24 07:14:20|132.25|129.75|132.27|129.77|132.27|129.77|132.25|129.75|9
1624518870000|2021-06-24 07:14:30|132.25|129.75|132.27|129.77|132.27|129.77|132.24|129.74|11
1624518880000|2021-06-24 07:14:40|132.26|129.76|132.26|129.76|132.27|129.77|132.25|129.75|9
1624518890000|2021-06-24 07:14:50|132.27|129.77|132.25|129.75|132.27|129.77|132.25|129.75|9
1624518900000|2021-06-24 07:15:00|132.27|129.77|132.27|129.77|132.27|129.77|132.26|129.76|5
1624518910000|2021-06-24 07:15:10|132.26|129.76|132.25|129.75|132.3|129.8|132.25|129.75|10
1624518920000|2021-06-24 07:15:20|132.24|129.74|132.11|129.61|132.24|129.74|132.1|129.6|21
1624518930000|2021-06-24 07:15:30|132.09|129.59|132.15|129.65|132.15|129.65|132.06|129.56|12
1624518940000|2021-06-24 07:15:40|132.16|129.66|132.1|129.6|132.16|129.66|132.1|129.6|14
1624518950000|2021-06-24 07:15:50|132.05|129.55|132.06|129.56|132.07|129.57|132.03|129.53|15
1624518960000|2021-06-24 07:16:00|132.05|129.55|132.03|129.53|132.07|129.57|132.03|129.53|14
1624518970000|2021-06-24 07:16:10|132.02|129.52|131.94|129.44|132.02|129.52|131.94|129.44|11
1624518980000|2021-06-24 07:16:20|131.95|129.45|131.96|129.46|131.97|129.47|131.92|129.42|19
1624518990000|2021-06-24 07:16:30|131.95|129.45|131.96|129.46|131.96|129.46|131.95|129.45|6
1624519000000|2021-06-24 07:16:40|131.95|129.45|131.96|129.46|131.96|129.46|131.94|129.44|4
1624519010000|2021-06-24 07:16:50|131.95|129.45|131.97|129.47|131.97|129.47|131.95|129.45|6
1624519020000|2021-06-24 07:17:00|131.96|129.46|132.04|129.54|132.04|129.54|131.96|129.46|9
1624519030000|2021-06-24 07:17:10|132.02|129.52|131.97|129.47|132.05|129.55|131.97|129.47|15
1624519040000|2021-06-24 07:17:20|131.98|129.48|131.95|129.45|131.98|129.48|131.94|129.44|5
1624519050000|2021-06-24 07:17:30|131.9|129.4|131.87|129.37|131.9|129.4|131.85|129.35|12
1624519060000|2021-06-24 07:17:40|131.86|129.36|131.8|129.3|131.87|129.37|131.78|129.28|17
1624519070000|2021-06-24 07:17:50|131.81|129.31|131.77|129.27|131.81|129.31|131.74|129.24|15
1624519080000|2021-06-24 07:18:00|131.76|129.26|131.77|129.27|131.77|129.27|131.76|129.26|8
1624519090000|2021-06-24 07:18:10|131.78|129.28|131.76|129.26|131.78|129.28|131.76|129.26|13
1624519100000|2021-06-24 07:18:20|131.75|129.25|131.71|129.21|131.77|129.27|131.71|129.21|11
1624519110000|2021-06-24 07:18:30|131.73|129.23|131.7|129.2|131.73|129.23|131.66|129.16|10
1624519120000|2021-06-24 07:18:40|131.67|129.17|131.65|129.15|131.67|129.17|131.65|129.15|7
1624519130000|2021-06-24 07:18:50|131.66|129.16|131.72|129.22|131.74|129.24|131.6|129.1|23
1624519140000|2021-06-24 07:19:00|131.71|129.21|131.7|129.2|131.74|129.24|131.68|129.18|18
1624519150000|2021-06-24 07:19:10|131.69|129.19|131.79|129.29|131.81|129.31|131.67|129.17|16
1624519160000|2021-06-24 07:19:20|131.77|129.27|131.7|129.2|131.8|129.3|131.69|129.19|16
1624519170000|2021-06-24 07:19:30|131.69|129.19|131.67|129.17|131.72|129.22|131.67|129.17|11
1624519180000|2021-06-24 07:19:40|131.66|129.16|131.71|129.21|131.71|129.21|131.66|129.16|10
1624519190000|2021-06-24 07:19:50|131.72|129.22|131.71|129.21|131.72|129.22|131.66|129.16|12
1624519200000|2021-06-24 07:20:00|131.72|129.22|131.95|129.45|131.96|129.46|131.72|129.22|16
1624519210000|2021-06-24 07:20:10|131.92|129.42|131.98|129.48|132.02|129.52|131.91|129.41|16
1624519220000|2021-06-24 07:20:20|132.01|129.51|132.08|129.58|132.12|129.62|132.01|129.51|14
1624519230000|2021-06-24 07:20:30|132.05|129.55|131.94|129.44|132.06|129.56|131.94|129.44|16
1624519240000|2021-06-24 07:20:40|131.95|129.45|131.88|129.38|131.95|129.45|131.87|129.37|19
1624519250000|2021-06-24 07:20:50|131.89|129.39|131.88|129.38|131.97|129.47|131.88|129.38|14
1624519260000|2021-06-24 07:21:00|131.87|129.37|131.97|129.47|131.97|129.47|131.87|129.37|13
1624519270000|2021-06-24 07:21:10|131.96|129.46|131.95|129.45|131.98|129.48|131.94|129.44|8
1624519280000|2021-06-24 07:21:20|131.96|129.46|131.98|129.48|131.99|129.49|131.96|129.46|9
1624519290000|2021-06-24 07:21:30|131.99|129.49|131.98|129.48|132.04|129.54|131.98|129.48|14
1624519300000|2021-06-24 07:21:40|131.97|129.47|132.01|129.51|132.04|129.54|131.97|129.47|12
1624519310000|2021-06-24 07:21:50|132.02|129.52|132.05|129.55|132.06|129.56|132.02|129.52|6
1624519320000|2021-06-24 07:22:00|132.07|129.57|132.07|129.57|132.09|129.59|132.07|129.57|5
1624519330000|2021-06-24 07:22:10|132.09|129.59|132.26|129.76|132.26|129.76|132.09|129.59|19
1624519340000|2021-06-24 07:22:20|132.25|129.75|132.26|129.76|132.26|129.76|132.23|129.73|10
1624519350000|2021-06-24 07:22:30|132.25|129.75|132.25|129.75|132.26|129.76|132.24|129.74|13
1624519360000|2021-06-24 07:22:40|132.26|129.76|132.18|129.68|132.26|129.76|132.15|129.65|16
1624519370000|2021-06-24 07:22:50|132.2|129.7|132.24|129.74|132.24|129.74|132.15|129.65|20
1624519380000|2021-06-24 07:23:00|132.25|129.75|132.24|129.74|132.25|129.75|132.23|129.73|9
1624519390000|2021-06-24 07:23:10|132.23|129.73|132.25|129.75|132.25|129.75|132.23|129.73|5
1624519400000|2021-06-24 07:23:20|132.24|129.74|132.19|129.69|132.25|129.75|132.19|129.69|8
1624519410000|2021-06-24 07:23:30|132.2|129.7|132.19|129.69|132.22|129.72|132.18|129.68|11
1624519420000|2021-06-24 07:23:40|132.18|129.68|132.18|129.68|132.21|129.71|132.18|129.68|14
1624519430000|2021-06-24 07:23:50|132.19|129.69|132.18|129.68|132.21|129.71|132.17|129.67|12
1624519440000|2021-06-24 07:24:00|132.19|129.69|132.18|129.68|132.2|129.7|132.18|129.68|8
1624519450000|2021-06-24 07:24:10|132.19|129.69|132.2|129.7|132.22|129.72|132.19|129.69|12
1624519460000|2021-06-24 07:24:20|132.18|129.68|132.18|129.68|132.18|129.68|132.17|129.67|5
1624519480000|2021-06-24 07:24:40|132.17|129.67|132.18|129.68|132.18|129.68|132.17|129.67|2
1624519510000|2021-06-24 07:25:10|132.17|129.67|132.17|129.67|132.18|129.68|132.16|129.66|6
1624519520000|2021-06-24 07:25:20|132.11|129.61|132.16|129.66|132.17|129.67|132.11|129.61|8
1624519530000|2021-06-24 07:25:30|132.17|129.67|132.16|129.66|132.17|129.67|132.15|129.65|10
1624519540000|2021-06-24 07:25:40|132.15|129.65|132.16|129.66|132.17|129.67|132.15|129.65|8
1624519550000|2021-06-24 07:25:50|132.17|129.67|132.26|129.76|132.27|129.77|132.15|129.65|13
1624519560000|2021-06-24 07:26:00|132.25|129.75|132.27|129.77|132.27|129.77|132.25|129.75|3
1624519570000|2021-06-24 07:26:10|132.26|129.76|132.29|129.79|132.31|129.81|132.26|129.76|14
1624519580000|2021-06-24 07:26:20|132.3|129.8|132.39|129.89|132.39|129.89|132.29|129.79|15
1624519590000|2021-06-24 07:26:30|132.43|129.93|132.64|130.14|132.64|130.14|132.43|129.93|16
1624519600000|2021-06-24 07:26:40|132.63|130.13|132.58|130.08|132.63|130.13|132.56|130.06|11
1624519610000|2021-06-24 07:26:50|132.59|130.09|132.45|129.95|132.59|130.09|132.45|129.95|17
1624519620000|2021-06-24 07:27:00|132.43|129.93|132.58|130.08|132.6|130.1|132.41|129.91|18
1624519630000|2021-06-24 07:27:10|132.57|130.07|132.64|130.14|132.64|130.14|132.57|130.07|14
1624519640000|2021-06-24 07:27:20|132.67|130.17|132.57|130.07|132.67|130.17|132.57|130.07|12
1624519650000|2021-06-24 07:27:30|132.56|130.06|132.44|129.94|132.57|130.07|132.41|129.91|21
1624519660000|2021-06-24 07:27:40|132.42|129.92|132.49|129.99|132.52|130.02|132.42|129.92|14
1624519670000|2021-06-24 07:27:50|132.51|130.01|132.58|130.08|132.59|130.09|132.51|130.01|12
1624519680000|2021-06-24 07:28:00|132.59|130.09|132.54|130.04|132.59|130.09|132.54|130.04|13
1624519690000|2021-06-24 07:28:10|132.53|130.03|132.52|130.02|132.55|130.05|132.5|130|10
1624519700000|2021-06-24 07:28:20|132.51|130.01|132.64|130.14|132.64|130.14|132.51|130.01|12
1624519710000|2021-06-24 07:28:30|132.67|130.17|132.66|130.16|132.67|130.17|132.65|130.15|8
1624519720000|2021-06-24 07:28:40|132.67|130.17|132.77|130.27|132.79|130.29|132.6|130.1|16
1624519730000|2021-06-24 07:28:50|132.88|130.38|132.98|130.48|132.98|130.48|132.88|130.38|19
1624519740000|2021-06-24 07:29:00|132.97|130.47|132.94|130.44|133|130.5|132.94|130.44|16
1624519750000|2021-06-24 07:29:10|132.93|130.43|132.89|130.39|132.93|130.43|132.88|130.38|15
1624519760000|2021-06-24 07:29:20|132.88|130.38|132.87|130.37|132.89|130.39|132.87|130.37|4
1624519770000|2021-06-24 07:29:30|132.88|130.38|132.84|130.34|132.89|130.39|132.81|130.31|13
1624519780000|2021-06-24 07:29:40|132.83|130.33|132.94|130.44|132.95|130.45|132.83|130.33|18
1624519790000|2021-06-24 07:29:50|132.95|130.45|132.98|130.48|132.98|130.48|132.93|130.43|7
1624519800000|2021-06-24 07:30:00|132.99|130.49|132.99|130.49|133|130.5|132.96|130.46|10
1624519810000|2021-06-24 07:30:10|133|130.5|133.07|130.57|133.1|130.6|133|130.5|18
1624519820000|2021-06-24 07:30:20|133.06|130.56|133.01|130.51|133.07|130.57|133.01|130.51|12
1624519830000|2021-06-24 07:30:30|133|130.5|132.89|130.39|133|130.5|132.89|130.39|14
1624519840000|2021-06-24 07:30:40|132.9|130.4|132.88|130.38|132.92|130.42|132.86|130.36|13
1624519850000|2021-06-24 07:30:50|132.87|130.37|132.64|130.14|132.87|130.37|132.64|130.14|13
1624519860000|2021-06-24 07:31:00|132.65|130.15|132.63|130.13|132.65|130.15|132.63|130.13|10
1624519870000|2021-06-24 07:31:10|132.64|130.14|132.61|130.11|132.64|130.14|132.58|130.08|15
1624519880000|2021-06-24 07:31:20|132.6|130.1|132.49|129.99|132.65|130.15|132.49|129.99|18
1624519890000|2021-06-24 07:31:30|132.51|130.01|132.53|130.03|132.59|130.09|132.51|130.01|16
1624519900000|2021-06-24 07:31:40|132.56|130.06|132.58|130.08|132.65|130.15|132.54|130.04|19
1624519910000|2021-06-24 07:31:50|132.55|130.05|132.51|130.01|132.56|130.06|132.49|129.99|10
1624519920000|2021-06-24 07:32:00|132.47|129.97|132.48|129.98|132.5|130|132.47|129.97|8
1624519930000|2021-06-24 07:32:10|132.47|129.97|132.51|130.01|132.52|130.02|132.47|129.97|7
1624519940000|2021-06-24 07:32:20|132.5|130|132.57|130.07|132.57|130.07|132.5|130|9
1624519950000|2021-06-24 07:32:30|132.56|130.06|132.49|129.99|132.56|130.06|132.49|129.99|8
1624519960000|2021-06-24 07:32:40|132.5|130|132.49|129.99|132.5|130|132.47|129.97|11
1624519970000|2021-06-24 07:32:50|132.48|129.98|132.54|130.04|132.56|130.06|132.47|129.97|17
1624519980000|2021-06-24 07:33:00|132.52|130.02|132.54|130.04|132.54|130.04|132.51|130.01|13
1624519990000|2021-06-24 07:33:10|132.52|130.02|132.42|129.92|132.53|130.03|132.42|129.92|14
1624520000000|2021-06-24 07:33:20|132.44|129.94|132.39|129.89|132.44|129.94|132.34|129.84|15
1624520010000|2021-06-24 07:33:30|132.42|129.92|132.35|129.85|132.42|129.92|132.33|129.83|19
1624520020000|2021-06-24 07:33:40|132.34|129.84|132.37|129.87|132.38|129.88|132.32|129.82|9
1624520030000|2021-06-24 07:33:50|132.38|129.88|132.37|129.87|132.43|129.93|132.37|129.87|10
1624520040000|2021-06-24 07:34:00|132.38|129.88|132.42|129.92|132.42|129.92|132.38|129.88|8
1624520050000|2021-06-24 07:34:10|132.41|129.91|132.39|129.89|132.41|129.91|132.39|129.89|7
1624520060000|2021-06-24 07:34:20|132.38|129.88|132.35|129.85|132.38|129.88|132.32|129.82|12
1624520070000|2021-06-24 07:34:30|132.34|129.84|132.42|129.92|132.44|129.94|132.34|129.84|15
1624520080000|2021-06-24 07:34:40|132.41|129.91|132.44|129.94|132.47|129.97|132.41|129.91|13
1624520090000|2021-06-24 07:34:50|132.43|129.93|132.44|129.94|132.51|130.01|132.43|129.93|16
1624520100000|2021-06-24 07:35:00|132.43|129.93|132.39|129.89|132.43|129.93|132.39|129.89|4
1624520110000|2021-06-24 07:35:10|132.38|129.88|132.39|129.89|132.39|129.89|132.38|129.88|6
1624520120000|2021-06-24 07:35:20|132.38|129.88|132.38|129.88|132.39|129.89|132.38|129.88|5
1624520140000|2021-06-24 07:35:40|132.37|129.87|132.34|129.84|132.38|129.88|132.34|129.84|3
1624520150000|2021-06-24 07:35:50|132.33|129.83|132.31|129.81|132.34|129.84|132.31|129.81|5
1624520160000|2021-06-24 07:36:00|132.33|129.83|132.32|129.82|132.36|129.86|132.31|129.81|13
1624520170000|2021-06-24 07:36:10|132.31|129.81|132.26|129.76|132.32|129.82|132.26|129.76|10
1624520180000|2021-06-24 07:36:20|132.27|129.77|132.3|129.8|132.3|129.8|132.27|129.77|8
1624520190000|2021-06-24 07:36:30|132.29|129.79|132.28|129.78|132.3|129.8|132.28|129.78|4
1624520200000|2021-06-24 07:36:40|132.26|129.76|132.2|129.7|132.26|129.76|132.17|129.67|15
1624520210000|2021-06-24 07:36:50|132.16|129.66|132.18|129.68|132.18|129.68|132.14|129.64|11
1624520220000|2021-06-24 07:37:00|132.17|129.67|132.15|129.65|132.17|129.67|132.14|129.64|3
1624520230000|2021-06-24 07:37:10|132.14|129.64|132.15|129.65|132.15|129.65|132.13|129.63|6
1624520240000|2021-06-24 07:37:20|132.16|129.66|132.21|129.71|132.22|129.72|132.16|129.66|11
1624520250000|2021-06-24 07:37:30|132.2|129.7|132.19|129.69|132.22|129.72|132.19|129.69|8
1624520260000|2021-06-24 07:37:40|132.2|129.7|132.18|129.68|132.21|129.71|132.18|129.68|4
1624520270000|2021-06-24 07:37:50|132.17|129.67|132.17|129.67|132.17|129.67|132.15|129.65|9
1624520280000|2021-06-24 07:38:00|132.18|129.68|132.2|129.7|132.2|129.7|132.17|129.67|12
1624520290000|2021-06-24 07:38:10|132.21|129.71|132.29|129.79|132.3|129.8|132.21|129.71|12
1624520300000|2021-06-24 07:38:20|132.28|129.78|132.29|129.79|132.31|129.81|132.27|129.77|12
1624520310000|2021-06-24 07:38:30|132.28|129.78|132.27|129.77|132.28|129.78|132.26|129.76|12
1624520320000|2021-06-24 07:38:40|132.28|129.78|132.38|129.88|132.38|129.88|132.28|129.78|8
1624520330000|2021-06-24 07:38:50|132.37|129.87|132.4|129.9|132.41|129.91|132.34|129.84|14
1624520340000|2021-06-24 07:39:00|132.36|129.86|132.39|129.89|132.4|129.9|132.33|129.83|15
1624520350000|2021-06-24 07:39:10|132.4|129.9|132.4|129.9|132.4|129.9|132.39|129.89|5
1624520360000|2021-06-24 07:39:20|132.38|129.88|132.43|129.93|132.43|129.93|132.38|129.88|10
1624520370000|2021-06-24 07:39:30|132.42|129.92|132.43|129.93|132.43|129.93|132.41|129.91|10
1624520380000|2021-06-24 07:39:40|132.42|129.92|132.47|129.97|132.48|129.98|132.42|129.92|8
1624520390000|2021-06-24 07:39:50|132.48|129.98|132.64|130.14|132.64|130.14|132.48|129.98|8
1624520400000|2021-06-24 07:40:00|132.62|130.12|132.59|130.09|132.62|130.12|132.58|130.08|7
1624520410000|2021-06-24 07:40:10|132.58|130.08|132.6|130.1|132.62|130.12|132.57|130.07|12
1624520420000|2021-06-24 07:40:20|132.61|130.11|132.6|130.1|132.61|130.11|132.59|130.09|9
1624520430000|2021-06-24 07:40:30|132.61|130.11|132.55|130.05|132.61|130.11|132.54|130.04|9
1624520440000|2021-06-24 07:40:40|132.54|130.04|132.56|130.06|132.56|130.06|132.53|130.03|7
1624520450000|2021-06-24 07:40:50|132.55|130.05|132.55|130.05|132.57|130.07|132.55|130.05|7
1624520460000|2021-06-24 07:41:00|132.54|130.04|132.53|130.03|132.54|130.04|132.53|130.03|6
1624520470000|2021-06-24 07:41:10|132.54|130.04|132.58|130.08|132.59|130.09|132.54|130.04|10
1624520480000|2021-06-24 07:41:20|132.59|130.09|132.59|130.09|132.6|130.1|132.58|130.08|7
1624520490000|2021-06-24 07:41:30|132.58|130.08|132.59|130.09|132.59|130.09|132.58|130.08|4
1624520500000|2021-06-24 07:41:40|132.58|130.08|132.62|130.12|132.64|130.14|132.58|130.08|4
1624520510000|2021-06-24 07:41:50|132.63|130.13|132.62|130.12|132.63|130.13|132.62|130.12|2
1624520520000|2021-06-24 07:42:00|132.63|130.13|132.72|130.22|132.72|130.22|132.63|130.13|12
1624520530000|2021-06-24 07:42:10|132.73|130.23|132.72|130.22|132.73|130.23|132.71|130.21|6
1624520540000|2021-06-24 07:42:20|132.71|130.21|132.75|130.25|132.75|130.25|132.71|130.21|12
1624520550000|2021-06-24 07:42:30|132.83|130.33|132.91|130.41|132.95|130.45|132.82|130.32|9
1624520560000|2021-06-24 07:42:40|132.9|130.4|132.91|130.41|132.95|130.45|132.88|130.38|13
1624520570000|2021-06-24 07:42:50|132.92|130.42|132.79|130.29|132.92|130.42|132.78|130.28|15
1624520580000|2021-06-24 07:43:00|132.78|130.28|132.83|130.33|132.84|130.34|132.78|130.28|10
1624520590000|2021-06-24 07:43:10|132.82|130.32|132.83|130.33|132.84|130.34|132.81|130.31|8
1624520600000|2021-06-24 07:43:20|132.84|130.34|132.88|130.38|132.9|130.4|132.84|130.34|8
1624520610000|2021-06-24 07:43:30|132.91|130.41|132.92|130.42|132.92|130.42|132.91|130.41|6
1624520620000|2021-06-24 07:43:40|132.93|130.43|132.81|130.31|132.93|130.43|132.81|130.31|12
1624520630000|2021-06-24 07:43:50|132.82|130.32|132.81|130.31|132.82|130.32|132.8|130.3|10
1624520640000|2021-06-24 07:44:00|132.8|130.3|132.8|130.3|132.8|130.3|132.79|130.29|3
1624520650000|2021-06-24 07:44:10|132.79|130.29|132.84|130.34|132.86|130.36|132.79|130.29|11
1624520660000|2021-06-24 07:44:20|132.83|130.33|132.86|130.36|132.86|130.36|132.83|130.33|6
1624520670000|2021-06-24 07:44:30|132.87|130.37|132.96|130.46|132.99|130.49|132.87|130.37|17
1624520680000|2021-06-24 07:44:40|132.97|130.47|132.95|130.45|132.99|130.49|132.95|130.45|10
1624520690000|2021-06-24 07:44:50|132.96|130.46|132.94|130.44|132.96|130.46|132.93|130.43|9
1624520700000|2021-06-24 07:45:00|132.95|130.45|132.86|130.36|132.98|130.48|132.83|130.33|18
1624520710000|2021-06-24 07:45:10|132.85|130.35|132.83|130.33|132.87|130.37|132.82|130.32|12
1624520720000|2021-06-24 07:45:20|132.82|130.32|132.82|130.32|132.83|130.33|132.81|130.31|5
1624520730000|2021-06-24 07:45:30|132.83|130.33|132.84|130.34|132.84|130.34|132.81|130.31|9
1624520740000|2021-06-24 07:45:40|132.85|130.35|132.87|130.37|132.92|130.42|132.85|130.35|17
1624520750000|2021-06-24 07:45:50|132.86|130.36|132.86|130.36|132.87|130.37|132.84|130.34|11
1624520760000|2021-06-24 07:46:00|132.85|130.35|132.84|130.34|132.85|130.35|132.83|130.33|10
1624520770000|2021-06-24 07:46:10|132.83|130.33|132.85|130.35|132.85|130.35|132.83|130.33|3
1624520780000|2021-06-24 07:46:20|132.84|130.34|132.85|130.35|132.85|130.35|132.84|130.34|10
1624520790000|2021-06-24 07:46:30|132.84|130.34|132.86|130.36|132.86|130.36|132.84|130.34|7
1624520800000|2021-06-24 07:46:40|132.85|130.35|132.83|130.33|132.86|130.36|132.83|130.33|11
1624520810000|2021-06-24 07:46:50|132.82|130.32|132.73|130.23|132.82|130.32|132.72|130.22|9
1624520820000|2021-06-24 07:47:00|132.72|130.22|132.65|130.15|132.72|130.22|132.65|130.15|16
1624520830000|2021-06-24 07:47:10|132.64|130.14|132.59|130.09|132.65|130.15|132.56|130.06|16
1624520840000|2021-06-24 07:47:20|132.6|130.1|132.62|130.12|132.65|130.15|132.59|130.09|14
1624520850000|2021-06-24 07:47:30|132.61|130.11|132.53|130.03|132.61|130.11|132.53|130.03|15
1624520860000|2021-06-24 07:47:40|132.54|130.04|132.36|129.86|132.54|130.04|132.36|129.86|18
1624520870000|2021-06-24 07:47:50|132.38|129.88|132.31|129.81|132.39|129.89|132.31|129.81|22
1624520880000|2021-06-24 07:48:00|132.33|129.83|132.34|129.84|132.37|129.87|132.31|129.81|17
1624520890000|2021-06-24 07:48:10|132.36|129.86|132.33|129.83|132.37|129.87|132.3|129.8|14
1624520900000|2021-06-24 07:48:20|132.34|129.84|132.24|129.74|132.35|129.85|132.22|129.72|20
1624520910000|2021-06-24 07:48:30|132.23|129.73|132.16|129.66|132.23|129.73|132.16|129.66|15
1624520920000|2021-06-24 07:48:40|132.15|129.65|132.17|129.67|132.2|129.7|132.15|129.65|13
1624520930000|2021-06-24 07:48:50|132.16|129.66|132.06|129.56|132.16|129.66|132.04|129.54|19
1624520940000|2021-06-24 07:49:00|132.05|129.55|132.06|129.56|132.06|129.56|132.05|129.55|2
1624520950000|2021-06-24 07:49:10|132.07|129.57|132.1|129.6|132.1|129.6|132.06|129.56|9
1624520960000|2021-06-24 07:49:20|132.14|129.64|132.14|129.64|132.15|129.65|132.12|129.62|14
1624520970000|2021-06-24 07:49:30|132.15|129.65|132.13|129.63|132.15|129.65|132.13|129.63|7
1624520980000|2021-06-24 07:49:40|132.09|129.59|132.19|129.69|132.2|129.7|132.05|129.55|20
1624520990000|2021-06-24 07:49:50|132.21|129.71|132.2|129.7|132.24|129.74|132.19|129.69|11
1624521000000|2021-06-24 07:50:00|132.22|129.72|132.27|129.77|132.28|129.78|132.2|129.7|9
1624521010000|2021-06-24 07:50:10|132.34|129.84|132.31|129.81|132.34|129.84|132.3|129.8|14
1624521020000|2021-06-24 07:50:20|132.32|129.82|132.32|129.82|132.32|129.82|132.3|129.8|11
1624521030000|2021-06-24 07:50:30|132.3|129.8|132.29|129.79|132.3|129.8|132.28|129.78|7
1624521040000|2021-06-24 07:50:40|132.3|129.8|132.29|129.79|132.3|129.8|132.28|129.78|4
1624521050000|2021-06-24 07:50:50|132.3|129.8|132.34|129.84|132.36|129.86|132.29|129.79|7
1624521060000|2021-06-24 07:51:00|132.35|129.85|132.34|129.84|132.4|129.9|132.31|129.81|16
1624521070000|2021-06-24 07:51:10|132.29|129.79|132.2|129.7|132.29|129.79|132.2|129.7|17
1624521080000|2021-06-24 07:51:20|132.18|129.68|132.07|129.57|132.19|129.69|132.05|129.55|13
1624521090000|2021-06-24 07:51:30|132.08|129.58|131.91|129.41|132.08|129.58|131.91|129.41|18
1624521100000|2021-06-24 07:51:40|131.9|129.4|131.9|129.4|131.95|129.45|131.89|129.39|13
1624521110000|2021-06-24 07:51:50|131.91|129.41|132.03|129.53|132.04|129.54|131.9|129.4|18
1624521120000|2021-06-24 07:52:00|132.02|129.52|131.78|129.28|132.02|129.52|131.78|129.28|18
1624521130000|2021-06-24 07:52:10|131.79|129.29|131.63|129.13|131.79|129.29|131.62|129.12|19
1624521140000|2021-06-24 07:52:20|131.62|129.12|131.76|129.26|131.76|129.26|131.6|129.1|19
1624521150000|2021-06-24 07:52:30|131.77|129.27|131.63|129.13|131.81|129.31|131.63|129.13|15
1624521160000|2021-06-24 07:52:40|131.62|129.12|131.58|129.08|131.62|129.12|131.57|129.07|17
1624521170000|2021-06-24 07:52:50|131.59|129.09|131.6|129.1|131.62|129.12|131.57|129.07|14
1624521180000|2021-06-24 07:53:00|131.57|129.07|131.67|129.17|131.68|129.18|131.53|129.03|18
1624521190000|2021-06-24 07:53:10|131.63|129.13|131.55|129.05|131.63|129.13|131.55|129.05|11
1624521200000|2021-06-24 07:53:20|131.54|129.04|131.45|128.95|131.58|129.08|131.45|128.95|13
1624521210000|2021-06-24 07:53:30|131.41|128.91|131.29|128.79|131.41|128.91|131.29|128.79|22
1624521220000|2021-06-24 07:53:40|131.26|128.76|131.34|128.84|131.34|128.84|131.24|128.74|13
1624521230000|2021-06-24 07:53:50|131.32|128.82|131.48|128.98|131.54|129.04|131.32|128.82|17
1624521240000|2021-06-24 07:54:00|131.47|128.97|131.46|128.96|131.47|128.97|131.41|128.91|10
1624521250000|2021-06-24 07:54:10|131.5|129|131.57|129.07|131.57|129.07|131.49|128.99|15
1624521260000|2021-06-24 07:54:20|131.56|129.06|131.42|128.92|131.56|129.06|131.42|128.92|16
1624521270000|2021-06-24 07:54:30|131.41|128.91|131.45|128.95|131.46|128.96|131.39|128.89|13
1624521280000|2021-06-24 07:54:40|131.43|128.93|131.43|128.93|131.45|128.95|131.41|128.91|17
1624521290000|2021-06-24 07:54:50|131.42|128.92|131.35|128.85|131.46|128.96|131.33|128.83|19
1624521300000|2021-06-24 07:55:00|131.36|128.86|131.51|129.01|131.51|129.01|131.36|128.86|17
1624521310000|2021-06-24 07:55:10|131.52|129.02|131.66|129.16|131.66|129.16|131.51|129.01|16
1624521320000|2021-06-24 07:55:20|131.65|129.15|131.65|129.15|131.66|129.16|131.64|129.14|10
1624521330000|2021-06-24 07:55:30|131.63|129.13|131.67|129.17|131.67|129.17|131.63|129.13|7
1624521340000|2021-06-24 07:55:40|131.66|129.16|131.67|129.17|131.67|129.17|131.65|129.15|7
1624521350000|2021-06-24 07:55:50|131.66|129.16|131.72|129.22|131.72|129.22|131.66|129.16|6
1624521360000|2021-06-24 07:56:00|131.73|129.23|131.66|129.16|131.73|129.23|131.64|129.14|13
1624521370000|2021-06-24 07:56:10|131.65|129.15|131.66|129.16|131.67|129.17|131.63|129.13|10
1624521380000|2021-06-24 07:56:20|131.68|129.18|131.68|129.18|131.69|129.19|131.66|129.16|10
1624521390000|2021-06-24 07:56:30|131.69|129.19|131.68|129.18|131.69|129.19|131.68|129.18|6
1624521400000|2021-06-24 07:56:40|131.69|129.19|131.68|129.18|131.7|129.2|131.68|129.18|8
1624521410000|2021-06-24 07:56:50|131.69|129.19|131.68|129.18|131.73|129.23|131.67|129.17|12
1624521420000|2021-06-24 07:57:00|131.69|129.19|131.74|129.24|131.74|129.24|131.69|129.19|6
1624521430000|2021-06-24 07:57:10|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|6
1624521440000|2021-06-24 07:57:20|131.73|129.23|131.66|129.16|131.73|129.23|131.65|129.15|6
1624521450000|2021-06-24 07:57:30|131.62|129.12|131.61|129.11|131.63|129.13|131.59|129.09|12
1624521460000|2021-06-24 07:57:40|131.62|129.12|131.71|129.21|131.71|129.21|131.61|129.11|13
1624521470000|2021-06-24 07:57:50|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|10
1624521480000|2021-06-24 07:58:00|131.73|129.23|131.69|129.19|131.75|129.25|131.68|129.18|10
1624521490000|2021-06-24 07:58:10|131.67|129.17|131.65|129.15|131.67|129.17|131.62|129.12|13
1624521500000|2021-06-24 07:58:20|131.66|129.16|131.71|129.21|131.72|129.22|131.66|129.16|10
1624521510000|2021-06-24 07:58:30|131.7|129.2|131.77|129.27|131.77|129.27|131.7|129.2|11
1624521520000|2021-06-24 07:58:40|131.79|129.29|131.74|129.24|131.79|129.29|131.67|129.17|20
1624521530000|2021-06-24 07:58:50|131.76|129.26|131.75|129.25|131.77|129.27|131.74|129.24|18
1624521540000|2021-06-24 07:59:00|131.76|129.26|131.79|129.29|131.79|129.29|131.75|129.25|10
1624521550000|2021-06-24 07:59:10|131.8|129.3|131.89|129.39|131.89|129.39|131.79|129.29|15
1624521560000|2021-06-24 07:59:20|131.88|129.38|131.83|129.33|131.9|129.4|131.82|129.32|15
1624521570000|2021-06-24 07:59:30|131.82|129.32|131.84|129.34|131.85|129.35|131.82|129.32|16
1624521580000|2021-06-24 07:59:40|131.85|129.35|131.82|129.32|131.85|129.35|131.82|129.32|6
1624521590000|2021-06-24 07:59:50|131.8|129.3|131.71|129.21|131.8|129.3|131.7|129.2|11
1624521600000|2021-06-24 08:00:00|131.7|129.2|131.66|129.16|131.71|129.21|131.65|129.15|5
1624521610000|2021-06-24 08:00:10|131.65|129.15|131.71|129.21|131.71|129.21|131.65|129.15|9
1624521620000|2021-06-24 08:00:20|131.72|129.22|131.72|129.22|131.73|129.23|131.71|129.21|7
1624521630000|2021-06-24 08:00:30|131.73|129.23|131.69|129.19|131.73|129.23|131.66|129.16|13
1624521640000|2021-06-24 08:00:40|131.7|129.2|131.7|129.2|131.72|129.22|131.69|129.19|7
1624521650000|2021-06-24 08:00:50|131.71|129.21|131.84|129.34|131.84|129.34|131.71|129.21|7
1624521660000|2021-06-24 08:01:00|131.85|129.35|131.89|129.39|131.89|129.39|131.82|129.32|16
1624521670000|2021-06-24 08:01:10|131.9|129.4|132.02|129.52|132.02|129.52|131.9|129.4|15
1624521680000|2021-06-24 08:01:20|132.03|129.53|132.4|129.9|132.41|129.91|132.03|129.53|16
1624521690000|2021-06-24 08:01:30|132.41|129.91|132.56|130.06|132.57|130.07|132.39|129.89|17
1624521700000|2021-06-24 08:01:40|132.57|130.07|132.43|129.93|132.58|130.08|132.43|129.93|16
1624521710000|2021-06-24 08:01:50|132.41|129.91|132.38|129.88|132.45|129.95|132.38|129.88|17
1624521720000|2021-06-24 08:02:00|132.35|129.85|132.6|130.1|132.6|130.1|132.34|129.84|19
1624521730000|2021-06-24 08:02:10|132.62|130.12|132.75|130.25|132.75|130.25|132.62|130.12|10
1624521740000|2021-06-24 08:02:20|132.72|130.22|132.49|129.99|132.72|130.22|132.48|129.98|18
1624521750000|2021-06-24 08:02:30|132.46|129.96|132.46|129.96|132.51|130.01|132.45|129.95|16
1624521760000|2021-06-24 08:02:40|132.47|129.97|132.45|129.95|132.5|130|132.43|129.93|15
1624521770000|2021-06-24 08:02:50|132.44|129.94|132.48|129.98|132.48|129.98|132.44|129.94|8
1624521780000|2021-06-24 08:03:00|132.49|129.99|132.49|129.99|132.57|130.07|132.49|129.99|14
1624521790000|2021-06-24 08:03:10|132.45|129.95|132.2|129.7|132.45|129.95|132.16|129.66|20
1624521800000|2021-06-24 08:03:20|132.19|129.69|131.96|129.46|132.2|129.7|131.96|129.46|20
1624521810000|2021-06-24 08:03:30|131.99|129.49|132.09|129.59|132.09|129.59|131.99|129.49|10
1624521820000|2021-06-24 08:03:40|132.1|129.6|132.04|129.54|132.11|129.61|132.04|129.54|18
1624521830000|2021-06-24 08:03:50|132.03|129.53|131.98|129.48|132.04|129.54|131.95|129.45|15
1624521840000|2021-06-24 08:04:00|131.99|129.49|132.07|129.57|132.09|129.59|131.99|129.49|15
1624521850000|2021-06-24 08:04:10|132.1|129.6|132.16|129.66|132.21|129.71|132.1|129.6|17
1624521860000|2021-06-24 08:04:20|132.15|129.65|132.2|129.7|132.2|129.7|132.13|129.63|8
1624521870000|2021-06-24 08:04:30|132.18|129.68|132.2|129.7|132.24|129.74|132.17|129.67|15
1624521880000|2021-06-24 08:04:40|132.21|129.71|132.12|129.62|132.25|129.75|132.12|129.62|11
1624521890000|2021-06-24 08:04:50|132.11|129.61|132.1|129.6|132.11|129.61|132.09|129.59|7
1624521900000|2021-06-24 08:05:00|132.09|129.59|132.17|129.67|132.17|129.67|132.06|129.56|15
1624521910000|2021-06-24 08:05:10|132.19|129.69|132.19|129.69|132.19|129.69|132.16|129.66|13
1624521920000|2021-06-24 08:05:20|132.18|129.68|132.19|129.69|132.21|129.71|132.17|129.67|9
1624521930000|2021-06-24 08:05:30|132.18|129.68|132.22|129.72|132.22|129.72|132.18|129.68|7
1624521940000|2021-06-24 08:05:40|132.21|129.71|132.14|129.64|132.21|129.71|132.13|129.63|8
1624521950000|2021-06-24 08:05:50|132.15|129.65|132.12|129.62|132.15|129.65|132.12|129.62|16
1624521960000|2021-06-24 08:06:00|132.13|129.63|132.15|129.65|132.15|129.65|132.12|129.62|12
1624521970000|2021-06-24 08:06:10|132.16|129.66|132.06|129.56|132.16|129.66|132.06|129.56|11
1624521980000|2021-06-24 08:06:20|132.07|129.57|132.12|129.62|132.12|129.62|132.06|129.56|20
1624521990000|2021-06-24 08:06:30|132.08|129.58|132.11|129.61|132.13|129.63|132.08|129.58|14
1624522000000|2021-06-24 08:06:40|132.12|129.62|132.11|129.61|132.13|129.63|132.11|129.61|14
1624522010000|2021-06-24 08:06:50|132.12|129.62|132.11|129.61|132.13|129.63|132.11|129.61|6
1624522020000|2021-06-24 08:07:00|132.1|129.6|132.12|129.62|132.13|129.63|132.1|129.6|11
1624522030000|2021-06-24 08:07:10|132.13|129.63|132.17|129.67|132.17|129.67|132.13|129.63|11
1624522040000|2021-06-24 08:07:20|132.18|129.68|132.21|129.71|132.21|129.71|132.17|129.67|12
1624522050000|2021-06-24 08:07:30|132.2|129.7|132.21|129.71|132.21|129.71|132.2|129.7|6
1624522060000|2021-06-24 08:07:40|132.2|129.7|132.22|129.72|132.23|129.73|132.17|129.67|13
1624522070000|2021-06-24 08:07:50|132.24|129.74|132.27|129.77|132.27|129.77|132.23|129.73|8
1624522080000|2021-06-24 08:08:00|132.28|129.78|132.34|129.84|132.35|129.85|132.28|129.78|11
1624522090000|2021-06-24 08:08:10|132.38|129.88|132.31|129.81|132.41|129.91|132.31|129.81|11
1624522100000|2021-06-24 08:08:20|132.28|129.78|132.34|129.84|132.34|129.84|132.27|129.77|11
1624522110000|2021-06-24 08:08:30|132.33|129.83|132.32|129.82|132.35|129.85|132.31|129.81|10
1624522120000|2021-06-24 08:08:40|132.31|129.81|132.32|129.82|132.33|129.83|132.31|129.81|6
1624522130000|2021-06-24 08:08:50|132.33|129.83|132.41|129.91|132.41|129.91|132.31|129.81|12
1624522140000|2021-06-24 08:09:00|132.43|129.93|132.4|129.9|132.48|129.98|132.4|129.9|13
1624522150000|2021-06-24 08:09:10|132.42|129.92|132.46|129.96|132.48|129.98|132.41|129.91|10
1624522160000|2021-06-24 08:09:20|132.47|129.97|132.49|129.99|132.49|129.99|132.47|129.97|10
1624522170000|2021-06-24 08:09:30|132.5|130|132.55|130.05|132.55|130.05|132.5|130|7
1624522180000|2021-06-24 08:09:40|132.56|130.06|132.65|130.15|132.65|130.15|132.56|130.06|11
1624522190000|2021-06-24 08:09:50|132.66|130.16|132.56|130.06|132.68|130.18|132.54|130.04|17
1624522200000|2021-06-24 08:10:00|132.58|130.08|132.45|129.95|132.59|130.09|132.43|129.93|16
1624522210000|2021-06-24 08:10:10|132.46|129.96|132.41|129.91|132.48|129.98|132.4|129.9|22
1624522220000|2021-06-24 08:10:20|132.42|129.92|132.5|130|132.53|130.03|132.42|129.92|21
1624522230000|2021-06-24 08:10:30|132.51|130.01|132.49|129.99|132.55|130.05|132.49|129.99|12
1624522240000|2021-06-24 08:10:40|132.5|130|132.54|130.04|132.58|130.08|132.5|130|17
1624522250000|2021-06-24 08:10:50|132.55|130.05|132.57|130.07|132.6|130.1|132.55|130.05|15
1624522260000|2021-06-24 08:11:00|132.59|130.09|132.65|130.15|132.65|130.15|132.58|130.08|8
1624522270000|2021-06-24 08:11:10|132.64|130.14|132.72|130.22|132.72|130.22|132.64|130.14|10
1624522280000|2021-06-24 08:11:20|132.71|130.21|132.78|130.28|132.79|130.29|132.71|130.21|8
1624522290000|2021-06-24 08:11:30|132.8|130.3|132.82|130.32|132.83|130.33|132.77|130.27|16
1624522300000|2021-06-24 08:11:40|132.81|130.31|132.66|130.16|132.81|130.31|132.64|130.14|17
1624522310000|2021-06-24 08:11:50|132.7|130.2|132.79|130.29|132.79|130.29|132.64|130.14|16
1624522320000|2021-06-24 08:12:00|132.8|130.3|132.79|130.29|132.82|130.32|132.79|130.29|10
1624522330000|2021-06-24 08:12:10|132.8|130.3|132.77|130.27|132.81|130.31|132.77|130.27|6
1624522340000|2021-06-24 08:12:20|132.78|130.28|132.8|130.3|132.8|130.3|132.77|130.27|11
1624522350000|2021-06-24 08:12:30|132.79|130.29|132.8|130.3|132.82|130.32|132.79|130.29|8
1624522360000|2021-06-24 08:12:40|132.79|130.29|132.79|130.29|132.81|130.31|132.78|130.28|10
1624522370000|2021-06-24 08:12:50|132.78|130.28|132.77|130.27|132.78|130.28|132.77|130.27|8
1624522380000|2021-06-24 08:13:00|132.78|130.28|132.8|130.3|132.81|130.31|132.78|130.28|7
1624522390000|2021-06-24 08:13:10|132.79|130.29|132.77|130.27|132.79|130.29|132.71|130.21|13
1624522400000|2021-06-24 08:13:20|132.78|130.28|132.82|130.32|132.82|130.32|132.78|130.28|10
1624522410000|2021-06-24 08:13:30|132.81|130.31|132.81|130.31|132.81|130.31|132.77|130.27|10
1624522420000|2021-06-24 08:13:40|132.8|130.3|132.87|130.37|132.87|130.37|132.8|130.3|14
1624522430000|2021-06-24 08:13:50|132.88|130.38|132.88|130.38|132.89|130.39|132.86|130.36|9
1624522440000|2021-06-24 08:14:00|132.89|130.39|132.87|130.37|132.89|130.39|132.86|130.36|10
1624522450000|2021-06-24 08:14:10|132.86|130.36|132.87|130.37|132.88|130.38|132.86|130.36|6
1624522460000|2021-06-24 08:14:20|132.86|130.36|132.87|130.37|132.87|130.37|132.86|130.36|6
1624522470000|2021-06-24 08:14:30|132.88|130.38|132.9|130.4|132.92|130.42|132.88|130.38|9
1624522480000|2021-06-24 08:14:40|132.89|130.39|132.92|130.42|132.93|130.43|132.89|130.39|10
1624522490000|2021-06-24 08:14:50|132.93|130.43|132.9|130.4|132.93|130.43|132.88|130.38|8
1624522500000|2021-06-24 08:15:00|132.92|130.42|132.95|130.45|132.95|130.45|132.91|130.41|9
1624522510000|2021-06-24 08:15:10|132.94|130.44|133.03|130.53|133.03|130.53|132.94|130.44|10
1624522520000|2021-06-24 08:15:20|133.04|130.54|133.09|130.59|133.09|130.59|133.03|130.53|9
1624522530000|2021-06-24 08:15:30|133.08|130.58|133.16|130.66|133.16|130.66|133.08|130.58|9
1624522540000|2021-06-24 08:15:40|133.19|130.69|133.2|130.7|133.2|130.7|133.18|130.68|8
1624522550000|2021-06-24 08:15:50|133.21|130.71|133.24|130.74|133.24|130.74|133.2|130.7|12
1624522560000|2021-06-24 08:16:00|133.23|130.73|133.21|130.71|133.25|130.75|133.19|130.69|11
1624522570000|2021-06-24 08:16:10|133.22|130.72|133.32|130.82|133.32|130.82|133.22|130.72|8
1624522580000|2021-06-24 08:16:20|133.33|130.83|133.63|131.13|133.65|131.15|133.33|130.83|17
1624522590000|2021-06-24 08:16:30|133.73|131.23|133.99|131.49|134|131.5|133.73|131.23|17
1624522600000|2021-06-24 08:16:40|134.04|131.54|134.11|131.61|134.25|131.75|134.04|131.54|23
1624522610000|2021-06-24 08:16:50|134.09|131.59|134.15|131.65|134.15|131.65|133.81|131.31|19
1624522620000|2021-06-24 08:17:00|134.14|131.64|134.08|131.58|134.21|131.71|134.05|131.55|19
1624522630000|2021-06-24 08:17:10|134.07|131.57|134.15|131.65|134.15|131.65|134.07|131.57|13
1624522640000|2021-06-24 08:17:20|134.18|131.68|134.4|131.9|134.42|131.92|134.15|131.65|22
1624522650000|2021-06-24 08:17:30|134.39|131.89|134.2|131.7|134.41|131.91|134.2|131.7|21
1624522660000|2021-06-24 08:17:40|134.23|131.73|134.09|131.59|134.23|131.73|134|131.5|22
1624522670000|2021-06-24 08:17:50|134.06|131.56|133.75|131.25|134.06|131.56|133.75|131.25|19
1624522680000|2021-06-24 08:18:00|133.71|131.21|133.99|131.49|133.99|131.49|133.64|131.14|21
1624522690000|2021-06-24 08:18:10|133.98|131.48|134.03|131.53|134.09|131.59|133.98|131.48|17
1624522700000|2021-06-24 08:18:20|133.98|131.48|133.78|131.28|133.99|131.49|133.76|131.26|21
1624522710000|2021-06-24 08:18:30|133.8|131.3|133.69|131.19|133.8|131.3|133.69|131.19|14
1624522720000|2021-06-24 08:18:40|133.7|131.2|133.77|131.27|133.79|131.29|133.65|131.15|19
1624522730000|2021-06-24 08:18:50|133.78|131.28|133.77|131.27|133.8|131.3|133.77|131.27|17
1624522740000|2021-06-24 08:19:00|133.78|131.28|133.98|131.48|133.99|131.49|133.78|131.28|17
1624522750000|2021-06-24 08:19:10|133.97|131.47|133.95|131.45|134.02|131.52|133.89|131.39|20
1624522760000|2021-06-24 08:19:20|133.94|131.44|133.91|131.41|133.99|131.49|133.89|131.39|15
1624522770000|2021-06-24 08:19:30|133.9|131.4|134.03|131.53|134.1|131.6|133.9|131.4|19
1624522780000|2021-06-24 08:19:40|134.01|131.51|133.94|131.44|134.07|131.57|133.94|131.44|20
1624522790000|2021-06-24 08:19:50|133.95|131.45|133.99|131.49|134.01|131.51|133.93|131.43|17
1624522800000|2021-06-24 08:20:00|133.98|131.48|134.04|131.54|134.08|131.58|133.98|131.48|17
1624522810000|2021-06-24 08:20:10|134.05|131.55|134.04|131.54|134.09|131.59|134.04|131.54|14
1624522820000|2021-06-24 08:20:20|134.05|131.55|133.98|131.48|134.07|131.57|133.98|131.48|16
1624522830000|2021-06-24 08:20:30|133.99|131.49|133.91|131.41|133.99|131.49|133.85|131.35|16
1624522840000|2021-06-24 08:20:40|133.89|131.39|134.04|131.54|134.04|131.54|133.89|131.39|18
1624522850000|2021-06-24 08:20:50|134.03|131.53|134.09|131.59|134.09|131.59|134|131.5|16
1624522860000|2021-06-24 08:21:00|134.08|131.58|134.08|131.58|134.13|131.63|134.08|131.58|15
1624522870000|2021-06-24 08:21:10|134.06|131.56|134.01|131.51|134.06|131.56|134.01|131.51|10
1624522880000|2021-06-24 08:21:20|133.95|131.45|133.94|131.44|134.01|131.51|133.94|131.44|15
1624522890000|2021-06-24 08:21:30|133.95|131.45|133.87|131.37|133.95|131.45|133.87|131.37|13
1624522900000|2021-06-24 08:21:40|133.88|131.38|133.88|131.38|133.89|131.39|133.87|131.37|10
1624522910000|2021-06-24 08:21:50|133.87|131.37|133.79|131.29|133.89|131.39|133.79|131.29|7
1624522920000|2021-06-24 08:22:00|133.86|131.36|133.87|131.37|133.9|131.4|133.83|131.33|15
1624522930000|2021-06-24 08:22:10|133.86|131.36|133.81|131.31|133.87|131.37|133.78|131.28|16
1624522940000|2021-06-24 08:22:20|133.8|131.3|133.84|131.34|133.84|131.34|133.8|131.3|7
1624522950000|2021-06-24 08:22:30|133.83|131.33|133.76|131.26|133.83|131.33|133.76|131.26|12
1624522960000|2021-06-24 08:22:40|133.77|131.27|133.75|131.25|133.77|131.27|133.74|131.24|9
1624522970000|2021-06-24 08:22:50|133.73|131.23|133.67|131.17|133.73|131.23|133.64|131.14|17
1624522980000|2021-06-24 08:23:00|133.66|131.16|133.56|131.06|133.67|131.17|133.52|131.02|13
1624522990000|2021-06-24 08:23:10|133.58|131.08|133.58|131.08|133.61|131.11|133.5|131|14
1624523000000|2021-06-24 08:23:20|133.59|131.09|133.6|131.1|133.6|131.1|133.56|131.06|10
1624523010000|2021-06-24 08:23:30|133.59|131.09|133.56|131.06|133.6|131.1|133.56|131.06|12
1624523020000|2021-06-24 08:23:40|133.58|131.08|133.54|131.04|133.58|131.08|133.52|131.02|11
1624523030000|2021-06-24 08:23:50|133.53|131.03|133.38|130.88|133.53|131.03|133.38|130.88|10
1624523040000|2021-06-24 08:24:00|133.37|130.87|133.38|130.88|133.39|130.89|133.35|130.85|14
1624523050000|2021-06-24 08:24:10|133.37|130.87|133.34|130.84|133.39|130.89|133.33|130.83|11
1624523060000|2021-06-24 08:24:20|133.33|130.83|133.53|131.03|133.58|131.08|133.33|130.83|19
1624523070000|2021-06-24 08:24:30|133.54|131.04|133.54|131.04|133.59|131.09|133.52|131.02|18
1624523080000|2021-06-24 08:24:40|133.5|131|133.49|130.99|133.5|131|133.43|130.93|13
1624523090000|2021-06-24 08:24:50|133.5|131|133.51|131.01|133.51|131.01|133.46|130.96|8
1624523100000|2021-06-24 08:25:00|133.5|131|133.39|130.89|133.5|131|133.35|130.85|21
1624523110000|2021-06-24 08:25:10|133.41|130.91|133.38|130.88|133.41|130.91|133.38|130.88|10
1624523120000|2021-06-24 08:25:20|133.37|130.87|133.36|130.86|133.37|130.87|133.34|130.84|15
1624523130000|2021-06-24 08:25:30|133.37|130.87|133.35|130.85|133.37|130.87|133.34|130.84|3
1624523140000|2021-06-24 08:25:40|133.34|130.84|133.25|130.75|133.34|130.84|133.25|130.75|8
1624523150000|2021-06-24 08:25:50|133.24|130.74|133.2|130.7|133.25|130.75|133.19|130.69|15
1624523160000|2021-06-24 08:26:00|133.21|130.71|133.27|130.77|133.27|130.77|133.21|130.71|11
1624523170000|2021-06-24 08:26:10|133.26|130.76|133.16|130.66|133.26|130.76|133.15|130.65|16
1624523180000|2021-06-24 08:26:20|133.15|130.65|133.05|130.55|133.16|130.66|133.05|130.55|11
1624523190000|2021-06-24 08:26:30|133.04|130.54|133.14|130.64|133.14|130.64|133.04|130.54|12
1624523200000|2021-06-24 08:26:40|133.13|130.63|133.08|130.58|133.15|130.65|133.08|130.58|13
1624523210000|2021-06-24 08:26:50|133.09|130.59|133.02|130.52|133.1|130.6|133.02|130.52|10
1624523220000|2021-06-24 08:27:00|133.03|130.53|133.01|130.51|133.04|130.54|133.01|130.51|7
1624523230000|2021-06-24 08:27:10|133.02|130.52|132.92|130.42|133.02|130.52|132.92|130.42|13
1624523240000|2021-06-24 08:27:20|132.93|130.43|133.01|130.51|133.01|130.51|132.93|130.43|13
1624523250000|2021-06-24 08:27:30|133|130.5|132.93|130.43|133.01|130.51|132.93|130.43|11
1624523260000|2021-06-24 08:27:40|132.92|130.42|132.93|130.43|132.93|130.43|132.92|130.42|6
1624523270000|2021-06-24 08:27:50|132.96|130.46|132.87|130.37|133.01|130.51|132.86|130.36|17
1624523280000|2021-06-24 08:28:00|132.86|130.36|132.92|130.42|132.92|130.42|132.86|130.36|15
1624523290000|2021-06-24 08:28:10|132.94|130.44|132.99|130.49|133.02|130.52|132.94|130.44|13
1624523300000|2021-06-24 08:28:20|132.98|130.48|133.01|130.51|133.03|130.53|132.98|130.48|14
1624523310000|2021-06-24 08:28:30|133|130.5|132.94|130.44|133|130.5|132.94|130.44|12
1624523320000|2021-06-24 08:28:40|132.95|130.45|132.95|130.45|132.98|130.48|132.94|130.44|12
1624523330000|2021-06-24 08:28:50|132.94|130.44|132.92|130.42|132.95|130.45|132.92|130.42|6
1624523340000|2021-06-24 08:29:00|132.93|130.43|132.94|130.44|132.95|130.45|132.88|130.38|18
1624523350000|2021-06-24 08:29:10|132.93|130.43|132.84|130.34|132.93|130.43|132.84|130.34|9
1624523360000|2021-06-24 08:29:20|132.85|130.35|132.81|130.31|132.85|130.35|132.81|130.31|10
1624523370000|2021-06-24 08:29:30|132.82|130.32|132.82|130.32|132.82|130.32|132.82|130.32|1
1624523380000|2021-06-24 08:29:40|132.78|130.28|132.75|130.25|132.79|130.29|132.75|130.25|9
1624523390000|2021-06-24 08:29:50|132.74|130.24|132.74|130.24|132.75|130.25|132.73|130.23|13
1624523400000|2021-06-24 08:30:00|132.73|130.23|132.74|130.24|132.79|130.29|132.73|130.23|10
1624523410000|2021-06-24 08:30:10|132.75|130.25|132.63|130.13|132.75|130.25|132.63|130.13|12
1624523420000|2021-06-24 08:30:20|132.62|130.12|132.44|129.94|132.63|130.13|132.43|129.93|17
1624523430000|2021-06-24 08:30:30|132.45|129.95|132.53|130.03|132.53|130.03|132.39|129.89|21
1624523440000|2021-06-24 08:30:40|132.54|130.04|132.61|130.11|132.62|130.12|132.52|130.02|18
1624523450000|2021-06-24 08:30:50|132.65|130.15|132.62|130.12|132.66|130.16|132.59|130.09|22
1624523460000|2021-06-24 08:31:00|132.61|130.11|132.67|130.17|132.72|130.22|132.61|130.11|17
1624523470000|2021-06-24 08:31:10|132.66|130.16|132.65|130.15|132.67|130.17|132.63|130.13|16
1624523480000|2021-06-24 08:31:20|132.64|130.14|132.44|129.94|132.65|130.15|132.44|129.94|15
1624523490000|2021-06-24 08:31:30|132.45|129.95|132.52|130.02|132.53|130.03|132.45|129.95|11
1624523500000|2021-06-24 08:31:40|132.51|130.01|132.41|129.91|132.51|130.01|132.4|129.9|16
1624523510000|2021-06-24 08:31:50|132.4|129.9|132.39|129.89|132.4|129.9|132.33|129.83|14
1624523520000|2021-06-24 08:32:00|132.38|129.88|132.28|129.78|132.38|129.88|132.26|129.76|9
1624523530000|2021-06-24 08:32:10|132.27|129.77|132.28|129.78|132.29|129.79|132.24|129.74|10
1624523540000|2021-06-24 08:32:20|132.29|129.79|132.27|129.77|132.3|129.8|132.27|129.77|13
1624523550000|2021-06-24 08:32:30|132.28|129.78|132.25|129.75|132.28|129.78|132.24|129.74|7
1624523560000|2021-06-24 08:32:40|132.27|129.77|132.25|129.75|132.27|129.77|132.25|129.75|2
1624523570000|2021-06-24 08:32:50|132.24|129.74|132.24|129.74|132.24|129.74|132.24|129.74|1
1624523580000|2021-06-24 08:33:00|132.25|129.75|132.36|129.86|132.37|129.87|132.24|129.74|14
1624523590000|2021-06-24 08:33:10|132.34|129.84|132.37|129.87|132.37|129.87|132.34|129.84|7
1624523600000|2021-06-24 08:33:20|132.36|129.86|132.27|129.77|132.37|129.87|132.26|129.76|12
1624523610000|2021-06-24 08:33:30|132.26|129.76|132.25|129.75|132.26|129.76|132.25|129.75|2
1624523620000|2021-06-24 08:33:40|132.24|129.74|132.23|129.73|132.25|129.75|132.23|129.73|10
1624523630000|2021-06-24 08:33:50|132.24|129.74|132.23|129.73|132.24|129.74|132.23|129.73|14
1624523640000|2021-06-24 08:34:00|132.24|129.74|132.2|129.7|132.25|129.75|132.18|129.68|10
1624523650000|2021-06-24 08:34:10|132.19|129.69|132.12|129.62|132.2|129.7|132.07|129.57|21
1624523660000|2021-06-24 08:34:20|132.13|129.63|131.94|129.44|132.14|129.64|131.94|129.44|16
1624523670000|2021-06-24 08:34:30|131.92|129.42|131.85|129.35|131.92|129.42|131.84|129.34|10
1624523680000|2021-06-24 08:34:40|131.84|129.34|131.8|129.3|131.86|129.36|131.8|129.3|10
1624523690000|2021-06-24 08:34:50|131.82|129.32|131.87|129.37|131.87|129.37|131.79|129.29|13
1624523700000|2021-06-24 08:35:00|131.86|129.36|131.8|129.3|131.93|129.43|131.8|129.3|14
1624523710000|2021-06-24 08:35:10|131.79|129.29|131.76|129.26|131.81|129.31|131.76|129.26|11
1624523720000|2021-06-24 08:35:20|131.74|129.24|131.77|129.27|131.79|129.29|131.74|129.24|17
1624523730000|2021-06-24 08:35:30|131.76|129.26|131.91|129.41|131.91|129.41|131.75|129.25|20
1624523740000|2021-06-24 08:35:40|131.9|129.4|131.76|129.26|131.91|129.41|131.76|129.26|13
1624523750000|2021-06-24 08:35:50|131.77|129.27|131.83|129.33|131.86|129.36|131.77|129.27|11
1624523760000|2021-06-24 08:36:00|131.84|129.34|131.93|129.43|131.93|129.43|131.83|129.33|10
1624523770000|2021-06-24 08:36:10|131.94|129.44|132.1|129.6|132.17|129.67|131.94|129.44|17
1624523780000|2021-06-24 08:36:20|132.09|129.59|132.07|129.57|132.16|129.66|132.07|129.57|11
1624523790000|2021-06-24 08:36:30|132.08|129.58|132.11|129.61|132.13|129.63|132.07|129.57|13
1624523800000|2021-06-24 08:36:40|132.13|129.63|132.09|129.59|132.14|129.64|132.08|129.58|14
1624523810000|2021-06-24 08:36:50|132.1|129.6|132.09|129.59|132.11|129.61|132.08|129.58|5
1624523820000|2021-06-24 08:37:00|132.11|129.61|132.17|129.67|132.18|129.68|132.09|129.59|15
1624523830000|2021-06-24 08:37:10|132.23|129.73|132.44|129.94|132.44|129.94|132.22|129.72|15
1624523840000|2021-06-24 08:37:20|132.45|129.95|132.37|129.87|132.45|129.95|132.34|129.84|14
1624523850000|2021-06-24 08:37:30|132.38|129.88|132.6|130.1|132.66|130.16|132.37|129.87|23
1624523860000|2021-06-24 08:37:40|132.58|130.08|132.37|129.87|132.58|130.08|132.36|129.86|15
1624523870000|2021-06-24 08:37:50|132.36|129.86|132.37|129.87|132.43|129.93|132.35|129.85|18
1624523880000|2021-06-24 08:38:00|132.36|129.86|132.48|129.98|132.49|129.99|132.36|129.86|13
1624523890000|2021-06-24 08:38:10|132.52|130.02|132.56|130.06|132.56|130.06|132.52|130.02|11
1624523900000|2021-06-24 08:38:20|132.57|130.07|132.57|130.07|132.57|130.07|132.54|130.04|11
1624523910000|2021-06-24 08:38:30|132.55|130.05|132.61|130.11|132.62|130.12|132.52|130.02|14
1624523920000|2021-06-24 08:38:40|132.6|130.1|132.62|130.12|132.62|130.12|132.59|130.09|7
1624523930000|2021-06-24 08:38:50|132.64|130.14|132.7|130.2|132.7|130.2|132.63|130.13|14
1624523940000|2021-06-24 08:39:00|132.69|130.19|132.73|130.23|132.73|130.23|132.68|130.18|10
1624523950000|2021-06-24 08:39:10|132.74|130.24|132.62|130.12|132.74|130.24|132.62|130.12|14
1624523960000|2021-06-24 08:39:20|132.58|130.08|132.59|130.09|132.59|130.09|132.57|130.07|6
1624523970000|2021-06-24 08:39:30|132.6|130.1|132.57|130.07|132.61|130.11|132.57|130.07|10
1624523980000|2021-06-24 08:39:40|132.56|130.06|132.64|130.14|132.64|130.14|132.56|130.06|5
1624523990000|2021-06-24 08:39:50|132.67|130.17|132.58|130.08|132.67|130.17|132.57|130.07|15
1624524000000|2021-06-24 08:40:00|132.59|130.09|132.78|130.28|132.81|130.31|132.59|130.09|18
1624524010000|2021-06-24 08:40:10|132.79|130.29|132.87|130.37|132.88|130.38|132.79|130.29|15
1624524020000|2021-06-24 08:40:20|132.88|130.38|132.91|130.41|132.91|130.41|132.83|130.33|14
1624524030000|2021-06-24 08:40:30|132.9|130.4|132.97|130.47|132.98|130.48|132.9|130.4|7
1624524040000|2021-06-24 08:40:40|132.99|130.49|133.05|130.55|133.05|130.55|132.94|130.44|15
1624524050000|2021-06-24 08:40:50|133.04|130.54|133.25|130.75|133.25|130.75|133.04|130.54|15
1624524060000|2021-06-24 08:41:00|133.26|130.76|133.02|130.52|133.27|130.77|133.02|130.52|14
1624524070000|2021-06-24 08:41:10|133|130.5|133.16|130.66|133.16|130.66|132.97|130.47|20
1624524080000|2021-06-24 08:41:20|133.17|130.67|133.31|130.81|133.31|130.81|133.13|130.63|18
1624524090000|2021-06-24 08:41:30|133.32|130.82|133.36|130.86|133.38|130.88|133.26|130.76|21
1624524100000|2021-06-24 08:41:40|133.37|130.87|133.36|130.86|133.37|130.87|133.27|130.77|14
1624524110000|2021-06-24 08:41:50|133.35|130.85|133.19|130.69|133.36|130.86|133.19|130.69|15
1624524120000|2021-06-24 08:42:00|133.2|130.7|133.23|130.73|133.23|130.73|133.19|130.69|12
1624524130000|2021-06-24 08:42:10|133.22|130.72|133.15|130.65|133.28|130.78|133.15|130.65|17
1624524140000|2021-06-24 08:42:20|133.14|130.64|132.8|130.3|133.14|130.64|132.8|130.3|23
1624524150000|2021-06-24 08:42:30|132.76|130.26|132.81|130.31|132.85|130.35|132.71|130.21|24
1624524160000|2021-06-24 08:42:40|132.78|130.28|132.74|130.24|132.8|130.3|132.65|130.15|21
1624524170000|2021-06-24 08:42:50|132.76|130.26|132.79|130.29|132.9|130.4|132.74|130.24|21
1624524180000|2021-06-24 08:43:00|132.75|130.25|132.51|130.01|132.75|130.25|132.51|130.01|16
1624524190000|2021-06-24 08:43:10|132.5|130|132.44|129.94|132.58|130.08|132.44|129.94|24
1624524200000|2021-06-24 08:43:20|132.45|129.95|132.49|129.99|132.49|129.99|132.45|129.95|8
1624524210000|2021-06-24 08:43:30|132.47|129.97|132.37|129.87|132.49|129.99|132.37|129.87|14
1624524220000|2021-06-24 08:43:40|132.38|129.88|132.37|129.87|132.38|129.88|132.27|129.77|19
1624524230000|2021-06-24 08:43:50|132.36|129.86|132.45|129.95|132.45|129.95|132.36|129.86|13
1624524240000|2021-06-24 08:44:00|132.44|129.94|132.64|130.14|132.65|130.15|132.44|129.94|16
1624524250000|2021-06-24 08:44:10|132.65|130.15|132.63|130.13|132.76|130.26|132.62|130.12|15
1624524260000|2021-06-24 08:44:20|132.62|130.12|132.57|130.07|132.62|130.12|132.5|130|16
1624524270000|2021-06-24 08:44:30|132.56|130.06|132.61|130.11|132.62|130.12|132.54|130.04|21
1624524280000|2021-06-24 08:44:40|132.6|130.1|132.58|130.08|132.6|130.1|132.57|130.07|14
1624524290000|2021-06-24 08:44:50|132.6|130.1|132.61|130.11|132.62|130.12|132.57|130.07|11
1624524300000|2021-06-24 08:45:00|132.62|130.12|132.61|130.11|132.62|130.12|132.58|130.08|11
1624524310000|2021-06-24 08:45:10|132.6|130.1|132.55|130.05|132.6|130.1|132.55|130.05|8
1624524320000|2021-06-24 08:45:20|132.54|130.04|132.57|130.07|132.6|130.1|132.54|130.04|15
1624524330000|2021-06-24 08:45:30|132.58|130.08|132.6|130.1|132.64|130.14|132.58|130.08|14
1624524340000|2021-06-24 08:45:40|132.61|130.11|132.58|130.08|132.61|130.11|132.57|130.07|8
1624524350000|2021-06-24 08:45:50|132.57|130.07|132.6|130.1|132.6|130.1|132.56|130.06|12
1624524360000|2021-06-24 08:46:00|132.61|130.11|132.69|130.19|132.69|130.19|132.6|130.1|11
1624524370000|2021-06-24 08:46:10|132.68|130.18|132.78|130.28|132.78|130.28|132.68|130.18|12
1624524380000|2021-06-24 08:46:20|132.79|130.29|132.85|130.35|132.86|130.36|132.79|130.29|12
1624524390000|2021-06-24 08:46:30|132.86|130.36|133.08|130.58|133.09|130.59|132.85|130.35|17
1624524400000|2021-06-24 08:46:40|133.09|130.59|133.09|130.59|133.11|130.61|133.06|130.56|13
1624524410000|2021-06-24 08:46:50|133.08|130.58|132.99|130.49|133.09|130.59|132.98|130.48|20
1624524420000|2021-06-24 08:47:00|132.98|130.48|132.92|130.42|132.98|130.48|132.92|130.42|8
1624524430000|2021-06-24 08:47:10|132.91|130.41|132.85|130.35|132.91|130.41|132.81|130.31|16
1624524440000|2021-06-24 08:47:20|132.86|130.36|132.95|130.45|133.01|130.51|132.86|130.36|17
1624524450000|2021-06-24 08:47:30|132.96|130.46|132.95|130.45|132.98|130.48|132.88|130.38|22
1624524460000|2021-06-24 08:47:40|132.96|130.46|133.03|130.53|133.03|130.53|132.96|130.46|14
1624524470000|2021-06-24 08:47:50|133.02|130.52|133|130.5|133.02|130.52|132.99|130.49|14
1624524480000|2021-06-24 08:48:00|132.99|130.49|133.05|130.55|133.06|130.56|132.98|130.48|13
1624524490000|2021-06-24 08:48:10|133.04|130.54|133.1|130.6|133.13|130.63|133.04|130.54|17
1624524500000|2021-06-24 08:48:20|133.12|130.62|133.2|130.7|133.23|130.73|133.12|130.62|14
1624524510000|2021-06-24 08:48:30|133.21|130.71|133.3|130.8|133.3|130.8|133.21|130.71|10
1624524520000|2021-06-24 08:48:40|133.29|130.79|133.27|130.77|133.32|130.82|133.23|130.73|20
1624524530000|2021-06-24 08:48:50|133.26|130.76|133.46|130.96|133.47|130.97|133.25|130.75|15
1624524540000|2021-06-24 08:49:00|133.47|130.97|133.61|131.11|133.7|131.2|133.47|130.97|18
1624524550000|2021-06-24 08:49:10|133.63|131.13|133.62|131.12|133.68|131.18|133.58|131.08|20
1624524560000|2021-06-24 08:49:20|133.63|131.13|133.66|131.16|133.66|131.16|133.62|131.12|15
1624524570000|2021-06-24 08:49:30|133.64|131.14|133.65|131.15|133.69|131.19|133.63|131.13|19
1624524580000|2021-06-24 08:49:40|133.63|131.13|133.57|131.07|133.63|131.13|133.53|131.03|12
1624524590000|2021-06-24 08:49:50|133.56|131.06|133.56|131.06|133.58|131.08|133.52|131.02|14
1624524600000|2021-06-24 08:50:00|133.55|131.05|133.66|131.16|133.66|131.16|133.55|131.05|18
1624524610000|2021-06-24 08:50:10|133.65|131.15|133.67|131.17|133.7|131.2|133.65|131.15|13
1624524620000|2021-06-24 08:50:20|133.68|131.18|133.69|131.19|133.7|131.2|133.67|131.17|8
1624524630000|2021-06-24 08:50:30|133.7|131.2|133.71|131.21|133.72|131.22|133.7|131.2|8
1624524640000|2021-06-24 08:50:40|133.72|131.22|133.63|131.13|133.72|131.22|133.62|131.12|7
1624524650000|2021-06-24 08:50:50|133.64|131.14|133.7|131.2|133.7|131.2|133.62|131.12|15
1624524660000|2021-06-24 08:51:00|133.69|131.19|133.57|131.07|133.69|131.19|133.57|131.07|16
1624524670000|2021-06-24 08:51:10|133.55|131.05|133.41|130.91|133.55|131.05|133.35|130.85|18
1624524680000|2021-06-24 08:51:20|133.42|130.92|133.25|130.75|133.42|130.92|133.25|130.75|17
1624524690000|2021-06-24 08:51:30|133.23|130.73|133.39|130.89|133.41|130.91|133.23|130.73|17
1624524700000|2021-06-24 08:51:40|133.38|130.88|133.36|130.86|133.41|130.91|133.36|130.86|13
1624524710000|2021-06-24 08:51:50|133.35|130.85|133.44|130.94|133.44|130.94|133.34|130.84|17
1624524720000|2021-06-24 08:52:00|133.46|130.96|133.34|130.84|133.48|130.98|133.28|130.78|20
1624524730000|2021-06-24 08:52:10|133.31|130.81|133.3|130.8|133.35|130.85|133.28|130.78|17
1624524740000|2021-06-24 08:52:20|133.29|130.79|133.29|130.79|133.31|130.81|133.27|130.77|14
1624524750000|2021-06-24 08:52:30|133.28|130.78|133.25|130.75|133.29|130.79|133.25|130.75|11
1624524760000|2021-06-24 08:52:40|133.26|130.76|133.39|130.89|133.41|130.91|133.26|130.76|18
1624524770000|2021-06-24 08:52:50|133.4|130.9|133.53|131.03|133.57|131.07|133.4|130.9|19
1624524780000|2021-06-24 08:53:00|133.51|131.01|133.47|130.97|133.57|131.07|133.47|130.97|19
1624524790000|2021-06-24 08:53:10|133.46|130.96|133.38|130.88|133.46|130.96|133.37|130.87|15
1624524800000|2021-06-24 08:53:20|133.33|130.83|133.48|130.98|133.48|130.98|133.33|130.83|19
1624524810000|2021-06-24 08:53:30|133.46|130.96|133.39|130.89|133.46|130.96|133.34|130.84|15
1624524820000|2021-06-24 08:53:40|133.4|130.9|133.48|130.98|133.48|130.98|133.4|130.9|16
1624524830000|2021-06-24 08:53:50|133.49|130.99|133.53|131.03|133.56|131.06|133.49|130.99|17
1624524840000|2021-06-24 08:54:00|133.54|131.04|133.94|131.44|133.94|131.44|133.54|131.04|21
1624524850000|2021-06-24 08:54:10|133.95|131.45|133.84|131.34|133.95|131.45|133.78|131.28|19
1624524860000|2021-06-24 08:54:20|133.83|131.33|133.72|131.22|133.83|131.33|133.72|131.22|23
1624524870000|2021-06-24 08:54:30|133.71|131.21|133.96|131.46|133.96|131.46|133.71|131.21|22
1624524880000|2021-06-24 08:54:40|133.98|131.48|134.07|131.57|134.09|131.59|133.92|131.42|23
1624524890000|2021-06-24 08:54:50|134.08|131.58|134.18|131.68|134.22|131.72|134.08|131.58|23
1624524900000|2021-06-24 08:55:00|134.16|131.66|133.86|131.36|134.16|131.66|133.85|131.35|19
1624524910000|2021-06-24 08:55:10|133.84|131.34|133.99|131.49|134.04|131.54|133.84|131.34|19
1624524920000|2021-06-24 08:55:20|134|131.5|134|131.5|134.06|131.56|133.96|131.46|13
1624524930000|2021-06-24 08:55:30|133.98|131.48|133.85|131.35|133.98|131.48|133.85|131.35|16
1624524940000|2021-06-24 08:55:40|133.84|131.34|133.79|131.29|133.9|131.4|133.79|131.29|20
1624524950000|2021-06-24 08:55:50|133.85|131.35|133.77|131.27|133.85|131.35|133.71|131.21|21
1624524960000|2021-06-24 08:56:00|133.78|131.28|133.88|131.38|133.88|131.38|133.77|131.27|14
1624524970000|2021-06-24 08:56:10|133.86|131.36|133.81|131.31|133.87|131.37|133.81|131.31|9
1624524980000|2021-06-24 08:56:20|133.82|131.32|133.8|131.3|133.83|131.33|133.78|131.28|19
1624524990000|2021-06-24 08:56:30|133.81|131.31|133.82|131.32|133.88|131.38|133.81|131.31|13
1624525000000|2021-06-24 08:56:40|133.81|131.31|133.84|131.34|133.84|131.34|133.8|131.3|6
1624525010000|2021-06-24 08:56:50|133.85|131.35|133.77|131.27|133.85|131.35|133.74|131.24|21
1624525020000|2021-06-24 08:57:00|133.78|131.28|133.76|131.26|133.78|131.28|133.7|131.2|19
1624525030000|2021-06-24 08:57:10|133.73|131.23|133.72|131.22|133.81|131.31|133.7|131.2|16
1624525040000|2021-06-24 08:57:20|133.7|131.2|133.64|131.14|133.74|131.24|133.61|131.11|21
1624525050000|2021-06-24 08:57:30|133.65|131.15|133.69|131.19|133.71|131.21|133.64|131.14|14
1624525060000|2021-06-24 08:57:40|133.64|131.14|133.74|131.24|133.76|131.26|133.64|131.14|21
1624525070000|2021-06-24 08:57:50|133.75|131.25|133.78|131.28|133.81|131.31|133.75|131.25|18
1624525080000|2021-06-24 08:58:00|133.73|131.23|133.87|131.37|133.88|131.38|133.68|131.18|19
1624525090000|2021-06-24 08:58:10|133.88|131.38|133.82|131.32|133.88|131.38|133.78|131.28|16
1624525100000|2021-06-24 08:58:20|133.83|131.33|133.73|131.23|133.84|131.34|133.73|131.23|17
1624525110000|2021-06-24 08:58:30|133.74|131.24|133.89|131.39|133.89|131.39|133.73|131.23|15
1624525120000|2021-06-24 08:58:40|133.91|131.41|133.88|131.38|133.98|131.48|133.87|131.37|20
1624525130000|2021-06-24 08:58:50|133.87|131.37|133.79|131.29|133.88|131.38|133.78|131.28|15
1624525140000|2021-06-24 08:59:00|133.8|131.3|133.86|131.36|133.86|131.36|133.78|131.28|14
1624525150000|2021-06-24 08:59:10|133.87|131.37|133.9|131.4|133.94|131.44|133.87|131.37|19
1624525160000|2021-06-24 08:59:20|133.93|131.43|134.18|131.68|134.24|131.74|133.93|131.43|19
1624525170000|2021-06-24 08:59:30|134.17|131.67|134.07|131.57|134.22|131.72|134.07|131.57|15
1624525180000|2021-06-24 08:59:40|134.06|131.56|134.1|131.6|134.12|131.62|134.04|131.54|16
1624525190000|2021-06-24 08:59:50|134.11|131.61|134.1|131.6|134.16|131.66|134.09|131.59|23
1624525200000|2021-06-24 09:00:00|134.12|131.62|134.3|131.8|134.31|131.81|134.12|131.62|14
1624525210000|2021-06-24 09:00:10|134.31|131.81|134.16|131.66|134.32|131.82|134.14|131.64|16
1624525220000|2021-06-24 09:00:20|134.17|131.67|134.08|131.58|134.17|131.67|134.06|131.56|19
1624525230000|2021-06-24 09:00:30|134.01|131.51|133.95|131.45|134.01|131.51|133.87|131.37|20
1624525240000|2021-06-24 09:00:40|133.92|131.42|133.91|131.41|133.94|131.44|133.89|131.39|12
1624525250000|2021-06-24 09:00:50|133.94|131.44|134|131.5|134|131.5|133.9|131.4|16
1624525260000|2021-06-24 09:01:00|133.99|131.49|133.87|131.37|133.99|131.49|133.87|131.37|14
1624525270000|2021-06-24 09:01:10|133.86|131.36|133.82|131.32|133.92|131.42|133.82|131.32|17
1624525280000|2021-06-24 09:01:20|133.83|131.33|133.84|131.34|133.87|131.37|133.81|131.31|16
1624525290000|2021-06-24 09:01:30|133.85|131.35|133.84|131.34|133.88|131.38|133.84|131.34|10
1624525300000|2021-06-24 09:01:40|133.77|131.27|133.78|131.28|133.85|131.35|133.77|131.27|13
1624525310000|2021-06-24 09:01:50|133.77|131.27|133.9|131.4|133.93|131.43|133.77|131.27|16
1624525320000|2021-06-24 09:02:00|133.89|131.39|133.86|131.36|133.96|131.46|133.86|131.36|11
1624525330000|2021-06-24 09:02:10|133.87|131.37|133.78|131.28|133.87|131.37|133.78|131.28|11
1624525340000|2021-06-24 09:02:20|133.79|131.29|133.72|131.22|133.79|131.29|133.71|131.21|11
1624525350000|2021-06-24 09:02:30|133.71|131.21|133.65|131.15|133.72|131.22|133.62|131.12|15
1624525360000|2021-06-24 09:02:40|133.64|131.14|133.68|131.18|133.72|131.22|133.63|131.13|17
1624525370000|2021-06-24 09:02:50|133.7|131.2|133.61|131.11|133.71|131.21|133.61|131.11|11
1624525380000|2021-06-24 09:03:00|133.62|131.12|133.82|131.32|133.82|131.32|133.62|131.12|16
1624525390000|2021-06-24 09:03:10|133.81|131.31|133.83|131.33|133.85|131.35|133.81|131.31|10
1624525400000|2021-06-24 09:03:20|133.82|131.32|133.81|131.31|133.83|131.33|133.81|131.31|4
1624525410000|2021-06-24 09:03:30|133.82|131.32|133.86|131.36|133.91|131.41|133.82|131.32|10
1624525420000|2021-06-24 09:03:40|133.88|131.38|133.88|131.38|133.93|131.43|133.86|131.36|17
1624525430000|2021-06-24 09:03:50|133.89|131.39|133.86|131.36|133.89|131.39|133.86|131.36|18
1624525440000|2021-06-24 09:04:00|133.84|131.34|133.86|131.36|133.88|131.38|133.81|131.31|16
1624525450000|2021-06-24 09:04:10|133.87|131.37|133.87|131.37|133.91|131.41|133.86|131.36|8
1624525460000|2021-06-24 09:04:20|133.88|131.38|133.87|131.37|133.92|131.42|133.87|131.37|14
1624525470000|2021-06-24 09:04:30|133.88|131.38|133.84|131.34|133.88|131.38|133.84|131.34|16
1624525480000|2021-06-24 09:04:40|133.83|131.33|133.84|131.34|133.85|131.35|133.81|131.31|13
1624525490000|2021-06-24 09:04:50|133.83|131.33|133.82|131.32|133.84|131.34|133.77|131.27|14
1624525500000|2021-06-24 09:05:00|133.81|131.31|133.8|131.3|133.82|131.32|133.79|131.29|10
1624525510000|2021-06-24 09:05:10|133.79|131.29|133.84|131.34|133.86|131.36|133.79|131.29|13
1624525520000|2021-06-24 09:05:20|133.83|131.33|133.72|131.22|133.83|131.33|133.71|131.21|12
1624525530000|2021-06-24 09:05:30|133.75|131.25|133.78|131.28|133.84|131.34|133.75|131.25|19
1624525540000|2021-06-24 09:05:40|133.77|131.27|133.79|131.29|133.82|131.32|133.77|131.27|16
1624525550000|2021-06-24 09:05:50|133.78|131.28|133.81|131.31|133.81|131.31|133.78|131.28|3
1624525560000|2021-06-24 09:06:00|133.8|131.3|133.86|131.36|133.87|131.37|133.79|131.29|12
1624525570000|2021-06-24 09:06:10|133.85|131.35|133.94|131.44|133.94|131.44|133.85|131.35|8
1624525580000|2021-06-24 09:06:20|133.93|131.43|133.84|131.34|133.93|131.43|133.83|131.33|12
1624525590000|2021-06-24 09:06:30|133.81|131.31|133.79|131.29|133.82|131.32|133.79|131.29|4
1624525600000|2021-06-24 09:06:40|133.8|131.3|133.86|131.36|133.86|131.36|133.8|131.3|14
1624525610000|2021-06-24 09:06:50|133.85|131.35|133.82|131.32|133.89|131.39|133.82|131.32|20
1624525620000|2021-06-24 09:07:00|133.81|131.31|133.9|131.4|133.93|131.43|133.81|131.31|16
1624525630000|2021-06-24 09:07:10|133.89|131.39|133.93|131.43|133.93|131.43|133.87|131.37|12
1624525640000|2021-06-24 09:07:20|133.94|131.44|133.91|131.41|134|131.5|133.89|131.39|18
1624525650000|2021-06-24 09:07:30|133.92|131.42|133.92|131.42|133.96|131.46|133.91|131.41|13
1624525660000|2021-06-24 09:07:40|133.91|131.41|133.89|131.39|133.91|131.41|133.84|131.34|18
1624525670000|2021-06-24 09:07:50|133.9|131.4|133.86|131.36|133.9|131.4|133.83|131.33|17
1624525680000|2021-06-24 09:08:00|133.85|131.35|133.82|131.32|133.85|131.35|133.82|131.32|10
1624525690000|2021-06-24 09:08:10|133.81|131.31|133.81|131.31|133.83|131.33|133.8|131.3|14
1624525700000|2021-06-24 09:08:20|133.8|131.3|133.88|131.38|133.9|131.4|133.8|131.3|12
1624525710000|2021-06-24 09:08:30|133.87|131.37|133.88|131.38|133.89|131.39|133.87|131.37|6
1624525720000|2021-06-24 09:08:40|133.87|131.37|133.88|131.38|133.9|131.4|133.87|131.37|8
1624525730000|2021-06-24 09:08:50|133.87|131.37|133.88|131.38|133.93|131.43|133.86|131.36|13
1624525740000|2021-06-24 09:09:00|133.87|131.37|133.89|131.39|133.89|131.39|133.86|131.36|7
1624525750000|2021-06-24 09:09:10|133.88|131.38|133.9|131.4|133.9|131.4|133.88|131.38|5
1624525760000|2021-06-24 09:09:20|133.89|131.39|133.88|131.38|133.89|131.39|133.88|131.38|2
1624525770000|2021-06-24 09:09:30|133.87|131.37|133.88|131.38|133.88|131.38|133.87|131.37|4
1624525780000|2021-06-24 09:09:40|133.87|131.37|133.9|131.4|133.91|131.41|133.87|131.37|6
1624525790000|2021-06-24 09:09:50|133.89|131.39|133.91|131.41|133.91|131.41|133.89|131.39|5
1624525800000|2021-06-24 09:10:00|133.93|131.43|133.94|131.44|134|131.5|133.93|131.43|18
1624525810000|2021-06-24 09:10:10|133.91|131.41|133.89|131.39|133.91|131.41|133.89|131.39|3
1624525820000|2021-06-24 09:10:20|133.88|131.38|133.91|131.41|133.91|131.41|133.88|131.38|2
1624525830000|2021-06-24 09:10:30|133.89|131.39|133.85|131.35|133.9|131.4|133.85|131.35|9
1624525840000|2021-06-24 09:10:40|133.87|131.37|133.87|131.37|133.87|131.37|133.86|131.36|5
1624525850000|2021-06-24 09:10:50|133.85|131.35|133.87|131.37|133.87|131.37|133.85|131.35|3
1624525870000|2021-06-24 09:11:10|133.86|131.36|133.87|131.37|133.87|131.37|133.86|131.36|2
1624525880000|2021-06-24 09:11:20|133.85|131.35|133.72|131.22|133.85|131.35|133.7|131.2|9
1624525890000|2021-06-24 09:11:30|133.71|131.21|133.69|131.19|133.75|131.25|133.68|131.18|6
1624525900000|2021-06-24 09:11:40|133.74|131.24|133.73|131.23|133.74|131.24|133.65|131.15|9
1624525910000|2021-06-24 09:11:50|133.71|131.21|133.7|131.2|133.71|131.21|133.66|131.16|13
1624525930000|2021-06-24 09:12:10|133.72|131.22|133.73|131.23|133.73|131.23|133.71|131.21|5
1624525940000|2021-06-24 09:12:20|133.74|131.24|133.73|131.23|133.74|131.24|133.71|131.21|11
1624525950000|2021-06-24 09:12:30|133.74|131.24|133.69|131.19|133.74|131.24|133.69|131.19|5
1624525960000|2021-06-24 09:12:40|133.7|131.2|133.69|131.19|133.7|131.2|133.69|131.19|4
1624525980000|2021-06-24 09:13:00|133.7|131.2|133.69|131.19|133.74|131.24|133.69|131.19|9
1624525990000|2021-06-24 09:13:10|133.7|131.2|133.7|131.2|133.7|131.2|133.68|131.18|7
1624526000000|2021-06-24 09:13:20|133.71|131.21|133.72|131.22|133.75|131.25|133.71|131.21|8
1624526010000|2021-06-24 09:13:30|133.71|131.21|133.71|131.21|133.72|131.22|133.71|131.21|5
1624526020000|2021-06-24 09:13:40|133.72|131.22|133.73|131.23|133.73|131.23|133.72|131.22|4
1624526030000|2021-06-24 09:13:50|133.72|131.22|133.74|131.24|133.75|131.25|133.72|131.22|12
1624526040000|2021-06-24 09:14:00|133.75|131.25|133.68|131.18|133.75|131.25|133.67|131.17|15
1624526050000|2021-06-24 09:14:10|133.67|131.17|133.71|131.21|133.71|131.21|133.66|131.16|9
1624526060000|2021-06-24 09:14:20|133.72|131.22|133.82|131.32|133.82|131.32|133.71|131.21|9
1624526070000|2021-06-24 09:14:30|133.85|131.35|133.92|131.42|133.93|131.43|133.85|131.35|14
1624526080000|2021-06-24 09:14:40|133.93|131.43|134|131.5|134|131.5|133.92|131.42|10
1624526090000|2021-06-24 09:14:50|134.01|131.51|134|131.5|134.03|131.53|133.98|131.48|11
1624526100000|2021-06-24 09:15:00|133.99|131.49|133.85|131.35|133.99|131.49|133.85|131.35|17
1624526110000|2021-06-24 09:15:10|133.86|131.36|133.89|131.39|133.91|131.41|133.86|131.36|9
1624526120000|2021-06-24 09:15:20|133.88|131.38|133.96|131.46|133.96|131.46|133.88|131.38|12
1624526130000|2021-06-24 09:15:30|133.95|131.45|133.9|131.4|133.96|131.46|133.9|131.4|12
1624526140000|2021-06-24 09:15:40|133.89|131.39|133.9|131.4|133.91|131.41|133.89|131.39|10
1624526150000|2021-06-24 09:15:50|133.89|131.39|133.9|131.4|133.91|131.41|133.89|131.39|8
1624526160000|2021-06-24 09:16:00|133.91|131.41|134.04|131.54|134.04|131.54|133.89|131.39|11
1624526170000|2021-06-24 09:16:10|134.03|131.53|134.27|131.77|134.28|131.78|134.03|131.53|15
1624526180000|2021-06-24 09:16:20|134.3|131.8|134.15|131.65|134.3|131.8|134.13|131.63|14
1624526190000|2021-06-24 09:16:30|134.14|131.64|134.11|131.61|134.14|131.64|134.09|131.59|10
1624526200000|2021-06-24 09:16:40|134.1|131.6|134.14|131.64|134.14|131.64|134.09|131.59|11
1624526210000|2021-06-24 09:16:50|134.16|131.66|134.18|131.68|134.19|131.69|134.08|131.58|15
1624526220000|2021-06-24 09:17:00|134.16|131.66|134.18|131.68|134.18|131.68|134.14|131.64|11
1624526230000|2021-06-24 09:17:10|134.19|131.69|134.2|131.7|134.23|131.73|134.19|131.69|7
1624526240000|2021-06-24 09:17:20|134.18|131.68|134.16|131.66|134.2|131.7|134.15|131.65|11
1624526250000|2021-06-24 09:17:30|134.17|131.67|134.19|131.69|134.2|131.7|134.17|131.67|11
1624526260000|2021-06-24 09:17:40|134.2|131.7|134.19|131.69|134.21|131.71|134.19|131.69|10
1624526270000|2021-06-24 09:17:50|134.2|131.7|134.23|131.73|134.25|131.75|134.2|131.7|9
1624526280000|2021-06-24 09:18:00|134.24|131.74|134.33|131.83|134.33|131.83|134.22|131.72|16
1624526290000|2021-06-24 09:18:10|134.32|131.82|134.4|131.9|134.42|131.92|134.32|131.82|13
1624526300000|2021-06-24 09:18:20|134.39|131.89|134.36|131.86|134.41|131.91|134.32|131.82|13
1624526310000|2021-06-24 09:18:30|134.37|131.87|134.33|131.83|134.38|131.88|134.31|131.81|14
1624526320000|2021-06-24 09:18:40|134.32|131.82|134.31|131.81|134.33|131.83|134.3|131.8|7
1624526330000|2021-06-24 09:18:50|134.3|131.8|134.3|131.8|134.31|131.81|134.26|131.76|8
1624526340000|2021-06-24 09:19:00|134.31|131.81|134.33|131.83|134.34|131.84|134.28|131.78|12
1624526350000|2021-06-24 09:19:10|134.34|131.84|134.34|131.84|134.36|131.86|134.32|131.82|10
1624526360000|2021-06-24 09:19:20|134.31|131.81|134.33|131.83|134.34|131.84|134.31|131.81|11
1624526370000|2021-06-24 09:19:30|134.34|131.84|134.33|131.83|134.35|131.85|134.32|131.82|8
1624526380000|2021-06-24 09:19:40|134.32|131.82|134.29|131.79|134.32|131.82|134.29|131.79|4
1624526390000|2021-06-24 09:19:50|134.28|131.78|134.27|131.77|134.31|131.81|134.26|131.76|7
1624526400000|2021-06-24 09:20:00|134.26|131.76|134.15|131.65|134.27|131.77|134.13|131.63|15
1624526410000|2021-06-24 09:20:10|134.16|131.66|134.14|131.64|134.16|131.66|134.11|131.61|13
1624526420000|2021-06-24 09:20:20|134.13|131.63|134.07|131.57|134.15|131.65|134.07|131.57|16
1624526430000|2021-06-24 09:20:30|134.09|131.59|134.09|131.59|134.1|131.6|134.08|131.58|4
1624526440000|2021-06-24 09:20:40|134.08|131.58|134.09|131.59|134.09|131.59|134.08|131.58|4
1624526450000|2021-06-24 09:20:50|134.08|131.58|134.05|131.55|134.1|131.6|134.04|131.54|14
1624526460000|2021-06-24 09:21:00|134.06|131.56|134.06|131.56|134.06|131.56|134.04|131.54|8
1624526470000|2021-06-24 09:21:10|134.04|131.54|134.04|131.54|134.05|131.55|134.03|131.53|5
1624526480000|2021-06-24 09:21:20|133.97|131.47|134.04|131.54|134.09|131.59|133.97|131.47|15
1624526490000|2021-06-24 09:21:30|134.05|131.55|133.97|131.47|134.05|131.55|133.97|131.47|11
1624526500000|2021-06-24 09:21:40|133.96|131.46|133.93|131.43|133.97|131.47|133.9|131.4|16
1624526510000|2021-06-24 09:21:50|133.94|131.44|133.9|131.4|133.95|131.45|133.89|131.39|12
1624526520000|2021-06-24 09:22:00|133.85|131.35|133.81|131.31|133.86|131.36|133.79|131.29|13
1624526530000|2021-06-24 09:22:10|133.84|131.34|133.78|131.28|133.86|131.36|133.77|131.27|17
1624526540000|2021-06-24 09:22:20|133.8|131.3|133.75|131.25|133.8|131.3|133.74|131.24|16
1624526550000|2021-06-24 09:22:30|133.76|131.26|133.76|131.26|133.76|131.26|133.74|131.24|13
1624526560000|2021-06-24 09:22:40|133.75|131.25|133.84|131.34|133.84|131.34|133.75|131.25|12
1624526570000|2021-06-24 09:22:50|133.85|131.35|133.75|131.25|133.85|131.35|133.75|131.25|14
1624526580000|2021-06-24 09:23:00|133.76|131.26|133.73|131.23|133.76|131.26|133.73|131.23|5
1624526590000|2021-06-24 09:23:10|133.72|131.22|133.69|131.19|133.73|131.23|133.69|131.19|8
1624526600000|2021-06-24 09:23:20|133.7|131.2|133.67|131.17|133.7|131.2|133.67|131.17|10
1624526610000|2021-06-24 09:23:30|133.69|131.19|133.66|131.16|133.69|131.19|133.66|131.16|3
1624526620000|2021-06-24 09:23:40|133.65|131.15|133.65|131.15|133.67|131.17|133.65|131.15|8
1624526630000|2021-06-24 09:23:50|133.66|131.16|133.63|131.13|133.68|131.18|133.63|131.13|10
1624526640000|2021-06-24 09:24:00|133.62|131.12|133.61|131.11|133.64|131.14|133.61|131.11|6
1624526650000|2021-06-24 09:24:10|133.62|131.12|133.53|131.03|133.62|131.12|133.51|131.01|15
1624526660000|2021-06-24 09:24:20|133.55|131.05|133.57|131.07|133.59|131.09|133.54|131.04|18
1624526670000|2021-06-24 09:24:30|133.58|131.08|133.57|131.07|133.59|131.09|133.56|131.06|12
1624526680000|2021-06-24 09:24:40|133.58|131.08|133.55|131.05|133.58|131.08|133.54|131.04|12
1624526690000|2021-06-24 09:24:50|133.54|131.04|133.54|131.04|133.57|131.07|133.54|131.04|9
1624526700000|2021-06-24 09:25:00|133.53|131.03|133.6|131.1|133.62|131.12|133.51|131.01|14
1624526710000|2021-06-24 09:25:10|133.61|131.11|133.52|131.02|133.61|131.11|133.52|131.02|11
1624526720000|2021-06-24 09:25:20|133.51|131.01|133.51|131.01|133.55|131.05|133.51|131.01|20
1624526730000|2021-06-24 09:25:30|133.54|131.04|133.56|131.06|133.56|131.06|133.53|131.03|11
1624526740000|2021-06-24 09:25:40|133.55|131.05|133.53|131.03|133.55|131.05|133.52|131.02|9
1624526750000|2021-06-24 09:25:50|133.55|131.05|133.56|131.06|133.56|131.06|133.52|131.02|14
1624526760000|2021-06-24 09:26:00|133.57|131.07|133.47|130.97|133.58|131.08|133.47|130.97|12
1624526770000|2021-06-24 09:26:10|133.46|130.96|133.51|131.01|133.51|131.01|133.46|130.96|15
1624526780000|2021-06-24 09:26:20|133.5|131|133.5|131|133.51|131.01|133.5|131|7
1624526790000|2021-06-24 09:26:30|133.51|131.01|133.53|131.03|133.56|131.06|133.51|131.01|12
1624526800000|2021-06-24 09:26:40|133.54|131.04|133.54|131.04|133.54|131.04|133.53|131.03|5
1624526810000|2021-06-24 09:26:50|133.55|131.05|133.53|131.03|133.56|131.06|133.53|131.03|9
1624526820000|2021-06-24 09:27:00|133.52|131.02|133.52|131.02|133.55|131.05|133.45|130.95|14
1624526830000|2021-06-24 09:27:10|133.53|131.03|133.47|130.97|133.54|131.04|133.47|130.97|14
1624526840000|2021-06-24 09:27:20|133.5|131|133.43|130.93|133.51|131.01|133.43|130.93|14
1624526850000|2021-06-24 09:27:30|133.44|130.94|133.45|130.95|133.45|130.95|133.44|130.94|4
1624526860000|2021-06-24 09:27:40|133.44|130.94|133.45|130.95|133.45|130.95|133.44|130.94|4
1624526870000|2021-06-24 09:27:50|133.44|130.94|133.45|130.95|133.45|130.95|133.44|130.94|2
1624526880000|2021-06-24 09:28:00|133.46|130.96|133.52|131.02|133.52|131.02|133.45|130.95|13
1624526890000|2021-06-24 09:28:10|133.51|131.01|133.51|131.01|133.53|131.03|133.51|131.01|7
1624526900000|2021-06-24 09:28:20|133.49|130.99|133.45|130.95|133.51|131.01|133.44|130.94|11
1624526910000|2021-06-24 09:28:30|133.46|130.96|133.47|130.97|133.47|130.97|133.46|130.96|2
1624526920000|2021-06-24 09:28:40|133.5|131|133.5|131|133.5|131|133.48|130.98|9
1624526930000|2021-06-24 09:28:50|133.52|131.02|133.51|131.01|133.52|131.02|133.49|130.99|10
1624526940000|2021-06-24 09:29:00|133.5|131|133.58|131.08|133.58|131.08|133.48|130.98|15
1624526950000|2021-06-24 09:29:10|133.57|131.07|133.57|131.07|133.57|131.07|133.56|131.06|7
1624526960000|2021-06-24 09:29:20|133.58|131.08|133.6|131.1|133.6|131.1|133.57|131.07|9
1624526970000|2021-06-24 09:29:30|133.61|131.11|133.6|131.1|133.61|131.11|133.6|131.1|6
1624526980000|2021-06-24 09:29:40|133.61|131.11|133.6|131.1|133.61|131.11|133.6|131.1|4
1624526990000|2021-06-24 09:29:50|133.61|131.11|133.6|131.1|133.61|131.11|133.6|131.1|2
1624527000000|2021-06-24 09:30:00|133.61|131.11|133.68|131.18|133.68|131.18|133.61|131.11|6
1624527010000|2021-06-24 09:30:10|133.69|131.19|133.7|131.2|133.71|131.21|133.68|131.18|8
1624527020000|2021-06-24 09:30:20|133.71|131.21|133.71|131.21|133.71|131.21|133.67|131.17|6
1624527030000|2021-06-24 09:30:30|133.7|131.2|133.7|131.2|133.71|131.21|133.69|131.19|5
1624527040000|2021-06-24 09:30:40|133.71|131.21|133.7|131.2|133.72|131.22|133.69|131.19|7
1624527050000|2021-06-24 09:30:50|133.69|131.19|133.64|131.14|133.69|131.19|133.64|131.14|5
1624527060000|2021-06-24 09:31:00|133.65|131.15|133.65|131.15|133.65|131.15|133.64|131.14|5
1624527070000|2021-06-24 09:31:10|133.69|131.19|133.66|131.16|133.69|131.19|133.65|131.15|3
1624527080000|2021-06-24 09:31:20|133.65|131.15|133.65|131.15|133.66|131.16|133.64|131.14|5
1624527090000|2021-06-24 09:31:30|133.63|131.13|133.63|131.13|133.66|131.16|133.63|131.13|6
1624527100000|2021-06-24 09:31:40|133.64|131.14|133.62|131.12|133.64|131.14|133.62|131.12|3
1624527110000|2021-06-24 09:31:50|133.61|131.11|133.62|131.12|133.62|131.12|133.61|131.11|4
1624527120000|2021-06-24 09:32:00|133.58|131.08|133.53|131.03|133.58|131.08|133.51|131.01|14
1624527130000|2021-06-24 09:32:10|133.5|131|133.47|130.97|133.51|131.01|133.45|130.95|14
1624527140000|2021-06-24 09:32:20|133.46|130.96|133.46|130.96|133.47|130.97|133.46|130.96|3
1624527150000|2021-06-24 09:32:30|133.45|130.95|133.54|131.04|133.54|131.04|133.45|130.95|17
1624527160000|2021-06-24 09:32:40|133.5|131|133.5|131|133.54|131.04|133.49|130.99|12
1624527170000|2021-06-24 09:32:50|133.51|131.01|133.49|130.99|133.51|131.01|133.48|130.98|5
1624527180000|2021-06-24 09:33:00|133.5|131|133.49|130.99|133.5|131|133.49|130.99|2
1624527190000|2021-06-24 09:33:10|133.48|130.98|133.55|131.05|133.55|131.05|133.48|130.98|9
1624527200000|2021-06-24 09:33:20|133.54|131.04|133.53|131.03|133.54|131.04|133.52|131.02|10
1624527210000|2021-06-24 09:33:30|133.54|131.04|133.56|131.06|133.56|131.06|133.51|131.01|11
1624527220000|2021-06-24 09:33:40|133.58|131.08|133.56|131.06|133.6|131.1|133.55|131.05|9
1624527230000|2021-06-24 09:33:50|133.55|131.05|133.61|131.11|133.62|131.12|133.55|131.05|8
1624527240000|2021-06-24 09:34:00|133.6|131.1|133.59|131.09|133.6|131.1|133.57|131.07|7
1624527250000|2021-06-24 09:34:10|133.6|131.1|133.66|131.16|133.66|131.16|133.59|131.09|9
1624527260000|2021-06-24 09:34:20|133.65|131.15|133.67|131.17|133.67|131.17|133.65|131.15|7
1624527270000|2021-06-24 09:34:30|133.65|131.15|133.64|131.14|133.66|131.16|133.64|131.14|4
1624527280000|2021-06-24 09:34:40|133.65|131.15|133.67|131.17|133.67|131.17|133.65|131.15|10
1624527290000|2021-06-24 09:34:50|133.68|131.18|133.7|131.2|133.71|131.21|133.68|131.18|3
1624527300000|2021-06-24 09:35:00|133.71|131.21|133.69|131.19|133.74|131.24|133.68|131.18|12
1624527310000|2021-06-24 09:35:10|133.68|131.18|133.67|131.17|133.7|131.2|133.65|131.15|7
1624527320000|2021-06-24 09:35:20|133.66|131.16|133.59|131.09|133.67|131.17|133.59|131.09|9
1624527330000|2021-06-24 09:35:30|133.58|131.08|133.59|131.09|133.62|131.12|133.58|131.08|6
1624527340000|2021-06-24 09:35:40|133.58|131.08|133.65|131.15|133.68|131.18|133.57|131.07|15
1624527350000|2021-06-24 09:35:50|133.64|131.14|133.62|131.12|133.65|131.15|133.62|131.12|15
1624527360000|2021-06-24 09:36:00|133.61|131.11|133.62|131.12|133.64|131.14|133.6|131.1|6
1624527370000|2021-06-24 09:36:10|133.59|131.09|133.59|131.09|133.6|131.1|133.57|131.07|5
1624527380000|2021-06-24 09:36:20|133.58|131.08|133.56|131.06|133.6|131.1|133.56|131.06|13
1624527390000|2021-06-24 09:36:30|133.55|131.05|133.56|131.06|133.57|131.07|133.54|131.04|12
1624527400000|2021-06-24 09:36:40|133.59|131.09|133.61|131.11|133.64|131.14|133.58|131.08|14
1624527410000|2021-06-24 09:36:50|133.63|131.13|133.61|131.11|133.63|131.13|133.61|131.11|6
1624527420000|2021-06-24 09:37:00|133.6|131.1|133.61|131.11|133.63|131.13|133.59|131.09|10
1624527430000|2021-06-24 09:37:10|133.62|131.12|133.63|131.13|133.63|131.13|133.61|131.11|11
1624527440000|2021-06-24 09:37:20|133.61|131.11|133.61|131.11|133.63|131.13|133.59|131.09|11
1624527450000|2021-06-24 09:37:30|133.62|131.12|133.63|131.13|133.66|131.16|133.61|131.11|8
1624527460000|2021-06-24 09:37:40|133.65|131.15|133.58|131.08|133.66|131.16|133.58|131.08|12
1624527470000|2021-06-24 09:37:50|133.61|131.11|133.66|131.16|133.67|131.17|133.61|131.11|11
1624527480000|2021-06-24 09:38:00|133.67|131.17|133.74|131.24|133.74|131.24|133.67|131.17|8
1624527490000|2021-06-24 09:38:10|133.75|131.25|133.71|131.21|133.75|131.25|133.71|131.21|8
1624527500000|2021-06-24 09:38:20|133.72|131.22|133.75|131.25|133.76|131.26|133.71|131.21|13
1624527510000|2021-06-24 09:38:30|133.76|131.26|133.82|131.32|133.82|131.32|133.74|131.24|14
1624527520000|2021-06-24 09:38:40|133.78|131.28|133.92|131.42|133.98|131.48|133.75|131.25|23
1624527530000|2021-06-24 09:38:50|133.93|131.43|134.04|131.54|134.04|131.54|133.93|131.43|15
1624527540000|2021-06-24 09:39:00|134.05|131.55|134.57|132.07|134.61|132.11|134.05|131.55|21
1624527550000|2021-06-24 09:39:10|134.53|132.03|134.47|131.97|134.55|132.05|134.46|131.96|19
1624527560000|2021-06-24 09:39:20|134.44|131.94|134.44|131.94|134.48|131.98|134.4|131.9|20
1624527570000|2021-06-24 09:39:30|134.45|131.95|134.49|131.99|134.58|132.08|134.45|131.95|17
1624527580000|2021-06-24 09:39:40|134.48|131.98|134.48|131.98|134.52|132.02|134.46|131.96|17
1624527590000|2021-06-24 09:39:50|134.49|131.99|134.55|132.05|134.55|132.05|134.49|131.99|13
1624527600000|2021-06-24 09:40:00|134.56|132.06|134.51|132.01|134.62|132.12|134.51|132.01|14
1624527610000|2021-06-24 09:40:10|134.5|132|134.4|131.9|134.5|132|134.36|131.86|18
1624527620000|2021-06-24 09:40:20|134.37|131.87|134.47|131.97|134.48|131.98|134.37|131.87|10
1624527630000|2021-06-24 09:40:30|134.46|131.96|134.33|131.83|134.46|131.96|134.33|131.83|14
1624527640000|2021-06-24 09:40:40|134.35|131.85|134.35|131.85|134.37|131.87|134.3|131.8|19
1624527650000|2021-06-24 09:40:50|134.36|131.86|134.31|131.81|134.45|131.95|134.31|131.81|22
1624527660000|2021-06-24 09:41:00|134.3|131.8|134.17|131.67|134.34|131.84|134.17|131.67|13
1624527670000|2021-06-24 09:41:10|134.16|131.66|134.14|131.64|134.16|131.66|134.11|131.61|8
1624527680000|2021-06-24 09:41:20|134.15|131.65|134.11|131.61|134.18|131.68|134.11|131.61|17
1624527690000|2021-06-24 09:41:30|134.12|131.62|134.11|131.61|134.13|131.63|134.1|131.6|15
1624527700000|2021-06-24 09:41:40|134.1|131.6|134.13|131.63|134.13|131.63|134.1|131.6|10
1624527710000|2021-06-24 09:41:50|134.15|131.65|134.18|131.68|134.22|131.72|134.15|131.65|11
1624527720000|2021-06-24 09:42:00|134.17|131.67|134.09|131.59|134.17|131.67|134.09|131.59|9
1624527730000|2021-06-24 09:42:10|134.08|131.58|134.04|131.54|134.08|131.58|134.04|131.54|10
1624527740000|2021-06-24 09:42:20|134.05|131.55|133.98|131.48|134.05|131.55|133.98|131.48|15
1624527750000|2021-06-24 09:42:30|133.99|131.49|133.96|131.46|134.01|131.51|133.96|131.46|13
1624527760000|2021-06-24 09:42:40|133.98|131.48|133.98|131.48|134.01|131.51|133.96|131.46|9
1624527770000|2021-06-24 09:42:50|134|131.5|133.97|131.47|134.02|131.52|133.95|131.45|11
1624527780000|2021-06-24 09:43:00|133.96|131.46|134.02|131.52|134.02|131.52|133.96|131.46|12
1624527790000|2021-06-24 09:43:10|134.03|131.53|133.99|131.49|134.03|131.53|133.99|131.49|8
1624527800000|2021-06-24 09:43:20|133.98|131.48|134.04|131.54|134.04|131.54|133.98|131.48|11
1624527810000|2021-06-24 09:43:30|134.05|131.55|134.07|131.57|134.08|131.58|134.05|131.55|11
1624527820000|2021-06-24 09:43:40|134.08|131.58|134.1|131.6|134.1|131.6|134.07|131.57|4
1624527830000|2021-06-24 09:43:50|134.07|131.57|134.05|131.55|134.07|131.57|134.05|131.55|8
1624527840000|2021-06-24 09:44:00|134.04|131.54|134.04|131.54|134.04|131.54|134.02|131.52|7
1624527850000|2021-06-24 09:44:10|134.03|131.53|133.99|131.49|134.03|131.53|133.99|131.49|4
1624527860000|2021-06-24 09:44:20|134.01|131.51|134.05|131.55|134.05|131.55|134.01|131.51|8
1624527870000|2021-06-24 09:44:30|134.04|131.54|133.92|131.42|134.04|131.54|133.91|131.41|8
1624527880000|2021-06-24 09:44:40|133.93|131.43|133.93|131.43|134|131.5|133.92|131.42|14
1624527890000|2021-06-24 09:44:50|133.98|131.48|133.94|131.44|133.98|131.48|133.91|131.41|16
1624527900000|2021-06-24 09:45:00|133.93|131.43|133.99|131.49|134.04|131.54|133.92|131.42|19
1624527910000|2021-06-24 09:45:10|134|131.5|133.99|131.49|134.02|131.52|133.99|131.49|7
1624527920000|2021-06-24 09:45:20|134.03|131.53|134.03|131.53|134.03|131.53|134.03|131.53|1
1624527930000|2021-06-24 09:45:30|134.04|131.54|134.05|131.55|134.06|131.56|134.03|131.53|8
1624527940000|2021-06-24 09:45:40|134.06|131.56|134.11|131.61|134.12|131.62|134.05|131.55|15
1624527950000|2021-06-24 09:45:50|134.08|131.58|134.09|131.59|134.1|131.6|134.05|131.55|14
1624527960000|2021-06-24 09:46:00|134.1|131.6|134.13|131.63|134.14|131.64|134.1|131.6|14
1624527970000|2021-06-24 09:46:10|134.12|131.62|134.12|131.62|134.13|131.63|134.12|131.62|5
1624527980000|2021-06-24 09:46:20|134.13|131.63|134.09|131.59|134.14|131.64|134.09|131.59|11
1624527990000|2021-06-24 09:46:30|134.08|131.58|134.09|131.59|134.1|131.6|134.08|131.58|10
1624528000000|2021-06-24 09:46:40|134.1|131.6|134.1|131.6|134.11|131.61|134.1|131.6|3
1624528010000|2021-06-24 09:46:50|134.09|131.59|134.12|131.62|134.12|131.62|134.09|131.59|8
1624528020000|2021-06-24 09:47:00|134.13|131.63|134.14|131.64|134.14|131.64|134.12|131.62|6
1624528030000|2021-06-24 09:47:10|134.15|131.65|134.14|131.64|134.15|131.65|134.14|131.64|4
1624528040000|2021-06-24 09:47:20|134.15|131.65|134.12|131.62|134.15|131.65|134.12|131.62|6
1624528050000|2021-06-24 09:47:30|134.13|131.63|134.12|131.62|134.13|131.63|134.12|131.62|6
1624528060000|2021-06-24 09:47:40|134.15|131.65|134.18|131.68|134.18|131.68|134.15|131.65|4
1624528070000|2021-06-24 09:47:50|134.19|131.69|134.19|131.69|134.2|131.7|134.17|131.67|8
1624528080000|2021-06-24 09:48:00|134.18|131.68|134.11|131.61|134.18|131.68|134.1|131.6|16
1624528090000|2021-06-24 09:48:10|134.09|131.59|134.04|131.54|134.11|131.61|134.03|131.53|10
1624528100000|2021-06-24 09:48:20|134.05|131.55|134.03|131.53|134.11|131.61|134.03|131.53|16
1624528110000|2021-06-24 09:48:30|134.05|131.55|134|131.5|134.05|131.55|133.99|131.49|7
1624528120000|2021-06-24 09:48:40|133.99|131.49|133.99|131.49|134.01|131.51|133.98|131.48|9
1624528130000|2021-06-24 09:48:50|134|131.5|134.03|131.53|134.07|131.57|133.98|131.48|16
1624528140000|2021-06-24 09:49:00|134.06|131.56|133.94|131.44|134.06|131.56|133.94|131.44|17
1624528150000|2021-06-24 09:49:10|133.93|131.43|133.94|131.44|133.94|131.44|133.92|131.42|18
1624528160000|2021-06-24 09:49:20|133.95|131.45|133.94|131.44|133.95|131.45|133.94|131.44|4
1624528170000|2021-06-24 09:49:30|133.92|131.42|133.88|131.38|133.92|131.42|133.88|131.38|9
1624528180000|2021-06-24 09:49:40|133.89|131.39|133.81|131.31|133.89|131.39|133.81|131.31|14
1624528190000|2021-06-24 09:49:50|133.82|131.32|133.81|131.31|133.9|131.4|133.81|131.31|19
1624528200000|2021-06-24 09:50:00|133.86|131.36|133.79|131.29|133.9|131.4|133.79|131.29|18
1624528210000|2021-06-24 09:50:10|133.8|131.3|133.79|131.29|133.83|131.33|133.78|131.28|19
1624528220000|2021-06-24 09:50:20|133.78|131.28|133.75|131.25|133.83|131.33|133.75|131.25|17
1624528230000|2021-06-24 09:50:30|133.73|131.23|133.61|131.11|133.73|131.23|133.61|131.11|17
1624528240000|2021-06-24 09:50:40|133.63|131.13|133.67|131.17|133.7|131.2|133.63|131.13|17
1624528250000|2021-06-24 09:50:50|133.7|131.2|133.59|131.09|133.7|131.2|133.56|131.06|18
1624528260000|2021-06-24 09:51:00|133.6|131.1|133.57|131.07|133.61|131.11|133.57|131.07|14
1624528270000|2021-06-24 09:51:10|133.58|131.08|133.58|131.08|133.61|131.11|133.57|131.07|10
1624528280000|2021-06-24 09:51:20|133.59|131.09|133.63|131.13|133.64|131.14|133.59|131.09|10
1624528290000|2021-06-24 09:51:30|133.62|131.12|133.63|131.13|133.63|131.13|133.6|131.1|8
1624528300000|2021-06-24 09:51:40|133.64|131.14|133.61|131.11|133.64|131.14|133.6|131.1|10
1624528310000|2021-06-24 09:51:50|133.6|131.1|133.6|131.1|133.64|131.14|133.6|131.1|8
1624528320000|2021-06-24 09:52:00|133.61|131.11|133.6|131.1|133.61|131.11|133.59|131.09|10
1624528330000|2021-06-24 09:52:10|133.59|131.09|133.67|131.17|133.68|131.18|133.59|131.09|14
1624528340000|2021-06-24 09:52:20|133.7|131.2|133.85|131.35|133.85|131.35|133.7|131.2|11
1624528350000|2021-06-24 09:52:30|133.86|131.36|133.79|131.29|133.86|131.36|133.77|131.27|17
1624528360000|2021-06-24 09:52:40|133.78|131.28|133.69|131.19|133.78|131.28|133.69|131.19|13
1624528370000|2021-06-24 09:52:50|133.7|131.2|133.74|131.24|133.75|131.25|133.67|131.17|17
1624528380000|2021-06-24 09:53:00|133.75|131.25|133.69|131.19|133.75|131.25|133.69|131.19|9
1624528390000|2021-06-24 09:53:10|133.68|131.18|133.69|131.19|133.69|131.19|133.65|131.15|11
1624528400000|2021-06-24 09:53:20|133.7|131.2|133.72|131.22|133.75|131.25|133.69|131.19|14
1624528410000|2021-06-24 09:53:30|133.73|131.23|133.73|131.23|133.73|131.23|133.65|131.15|12
1624528420000|2021-06-24 09:53:40|133.74|131.24|133.71|131.21|133.74|131.24|133.71|131.21|9
1624528430000|2021-06-24 09:53:50|133.72|131.22|133.68|131.18|133.72|131.22|133.67|131.17|5
1624528440000|2021-06-24 09:54:00|133.72|131.22|133.81|131.31|133.81|131.31|133.72|131.22|13
1624528450000|2021-06-24 09:54:10|133.82|131.32|133.81|131.31|133.82|131.32|133.81|131.31|6
1624528460000|2021-06-24 09:54:20|133.8|131.3|133.71|131.21|133.8|131.3|133.68|131.18|13
1624528470000|2021-06-24 09:54:30|133.68|131.18|133.69|131.19|133.72|131.22|133.66|131.16|15
1624528480000|2021-06-24 09:54:40|133.71|131.21|133.75|131.25|133.75|131.25|133.71|131.21|11
1624528490000|2021-06-24 09:54:50|133.76|131.26|133.78|131.28|133.79|131.29|133.76|131.26|5
1624528500000|2021-06-24 09:55:00|133.79|131.29|133.78|131.28|133.8|131.3|133.78|131.28|13
1624528510000|2021-06-24 09:55:10|133.79|131.29|133.73|131.23|133.8|131.3|133.7|131.2|15
1624528520000|2021-06-24 09:55:20|133.72|131.22|133.69|131.19|133.74|131.24|133.69|131.19|14
1624528530000|2021-06-24 09:55:30|133.71|131.21|133.67|131.17|133.75|131.25|133.67|131.17|8
1624528540000|2021-06-24 09:55:40|133.66|131.16|133.69|131.19|133.69|131.19|133.66|131.16|13
1624528550000|2021-06-24 09:55:50|133.68|131.18|133.75|131.25|133.76|131.26|133.68|131.18|9
1624528560000|2021-06-24 09:56:00|133.74|131.24|133.75|131.25|133.75|131.25|133.74|131.24|4
1624528570000|2021-06-24 09:56:10|133.74|131.24|133.74|131.24|133.74|131.24|133.74|131.24|1
1624528580000|2021-06-24 09:56:20|133.75|131.25|133.74|131.24|133.77|131.27|133.74|131.24|10
1624528590000|2021-06-24 09:56:30|133.73|131.23|133.74|131.24|133.74|131.24|133.68|131.18|11
1624528600000|2021-06-24 09:56:40|133.73|131.23|133.71|131.21|133.76|131.26|133.68|131.18|12
1624528610000|2021-06-24 09:56:50|133.72|131.22|133.75|131.25|133.76|131.26|133.68|131.18|16
1624528620000|2021-06-24 09:57:00|133.74|131.24|133.73|131.23|133.76|131.26|133.7|131.2|17
1624528630000|2021-06-24 09:57:10|133.72|131.22|133.66|131.16|133.72|131.22|133.61|131.11|9
1624528640000|2021-06-24 09:57:20|133.65|131.15|133.68|131.18|133.68|131.18|133.65|131.15|10
1624528650000|2021-06-24 09:57:30|133.69|131.19|133.68|131.18|133.74|131.24|133.66|131.16|17
1624528660000|2021-06-24 09:57:40|133.69|131.19|133.66|131.16|133.69|131.19|133.64|131.14|10
1624528670000|2021-06-24 09:57:50|133.67|131.17|133.68|131.18|133.68|131.18|133.66|131.16|8
1624528680000|2021-06-24 09:58:00|133.67|131.17|133.66|131.16|133.68|131.18|133.66|131.16|12
1624528690000|2021-06-24 09:58:10|133.67|131.17|133.68|131.18|133.71|131.21|133.65|131.15|12
1624528700000|2021-06-24 09:58:20|133.66|131.16|133.68|131.18|133.68|131.18|133.62|131.12|9
1624528710000|2021-06-24 09:58:30|133.69|131.19|133.69|131.19|133.73|131.23|133.69|131.19|17
1624528720000|2021-06-24 09:58:40|133.7|131.2|133.67|131.17|133.72|131.22|133.65|131.15|13
1624528730000|2021-06-24 09:58:50|133.72|131.22|133.66|131.16|133.72|131.22|133.65|131.15|17
1624528740000|2021-06-24 09:59:00|133.67|131.17|133.69|131.19|133.72|131.22|133.65|131.15|16
1624528750000|2021-06-24 09:59:10|133.72|131.22|133.66|131.16|133.73|131.23|133.66|131.16|10
1624528760000|2021-06-24 09:59:20|133.62|131.12|133.57|131.07|133.63|131.13|133.56|131.06|13
1624528770000|2021-06-24 09:59:30|133.55|131.05|133.52|131.02|133.55|131.05|133.5|131|11
1624528780000|2021-06-24 09:59:40|133.51|131.01|133.49|130.99|133.52|131.02|133.47|130.97|12
1624528790000|2021-06-24 09:59:50|133.48|130.98|133.49|130.99|133.5|131|133.47|130.97|16
1624528800000|2021-06-24 10:00:00|133.51|131.01|133.66|131.16|133.67|131.17|133.51|131.01|17
1624528810000|2021-06-24 10:00:10|133.65|131.15|133.68|131.18|133.7|131.2|133.65|131.15|12
1624528820000|2021-06-24 10:00:20|133.65|131.15|133.59|131.09|133.65|131.15|133.58|131.08|13
1624528830000|2021-06-24 10:00:30|133.6|131.1|133.59|131.09|133.61|131.11|133.59|131.09|7
1624528840000|2021-06-24 10:00:40|133.6|131.1|133.46|130.96|133.6|131.1|133.46|130.96|10
1624528850000|2021-06-24 10:00:50|133.48|130.98|133.52|131.02|133.52|131.02|133.45|130.95|18
1624528860000|2021-06-24 10:01:00|133.53|131.03|133.65|131.15|133.67|131.17|133.53|131.03|16
1624528870000|2021-06-24 10:01:10|133.66|131.16|133.65|131.15|133.66|131.16|133.63|131.13|11
1624528880000|2021-06-24 10:01:20|133.64|131.14|133.62|131.12|133.65|131.15|133.62|131.12|8
1624528890000|2021-06-24 10:01:30|133.63|131.13|133.69|131.19|133.69|131.19|133.62|131.12|18
1624528900000|2021-06-24 10:01:40|133.7|131.2|133.65|131.15|133.7|131.2|133.64|131.14|13
1624528910000|2021-06-24 10:01:50|133.66|131.16|133.66|131.16|133.67|131.17|133.64|131.14|14
1624528920000|2021-06-24 10:02:00|133.65|131.15|133.71|131.21|133.72|131.22|133.65|131.15|11
1624528930000|2021-06-24 10:02:10|133.72|131.22|133.69|131.19|133.72|131.22|133.68|131.18|8
1624528940000|2021-06-24 10:02:20|133.7|131.2|133.71|131.21|133.72|131.22|133.7|131.2|12
1624528950000|2021-06-24 10:02:30|133.72|131.22|133.65|131.15|133.74|131.24|133.65|131.15|14
1624528960000|2021-06-24 10:02:40|133.64|131.14|133.63|131.13|133.64|131.14|133.57|131.07|15
1624528970000|2021-06-24 10:02:50|133.65|131.15|133.63|131.13|133.68|131.18|133.62|131.12|19
1624528980000|2021-06-24 10:03:00|133.65|131.15|133.7|131.2|133.72|131.22|133.65|131.15|16
1624528990000|2021-06-24 10:03:10|133.69|131.19|133.71|131.21|133.71|131.21|133.65|131.15|19
1624529000000|2021-06-24 10:03:20|133.72|131.22|133.66|131.16|133.72|131.22|133.66|131.16|9
1624529010000|2021-06-24 10:03:30|133.67|131.17|133.65|131.15|133.67|131.17|133.62|131.12|10
1624529020000|2021-06-24 10:03:40|133.64|131.14|133.64|131.14|133.65|131.15|133.63|131.13|9
1624529030000|2021-06-24 10:03:50|133.63|131.13|133.63|131.13|133.64|131.14|133.63|131.13|5
1624529040000|2021-06-24 10:04:00|133.62|131.12|133.56|131.06|133.63|131.13|133.56|131.06|8
1624529050000|2021-06-24 10:04:10|133.58|131.08|133.54|131.04|133.58|131.08|133.54|131.04|9
1624529060000|2021-06-24 10:04:20|133.55|131.05|133.54|131.04|133.58|131.08|133.54|131.04|9
1624529070000|2021-06-24 10:04:30|133.53|131.03|133.53|131.03|133.53|131.03|133.53|131.03|1
1624529080000|2021-06-24 10:04:40|133.52|131.02|133.49|130.99|133.52|131.02|133.49|130.99|3
1624529090000|2021-06-24 10:04:50|133.51|131.01|133.51|131.01|133.52|131.02|133.51|131.01|3
1624529100000|2021-06-24 10:05:00|133.52|131.02|133.52|131.02|133.54|131.04|133.52|131.02|6
1624529110000|2021-06-24 10:05:10|133.51|131.01|133.51|131.01|133.51|131.01|133.51|131.01|1
1624529130000|2021-06-24 10:05:30|133.52|131.02|133.4|130.9|133.52|131.02|133.4|130.9|15
1624529140000|2021-06-24 10:05:40|133.41|130.91|133.42|130.92|133.42|130.92|133.4|130.9|14
1624529150000|2021-06-24 10:05:50|133.43|130.93|133.44|130.94|133.44|130.94|133.4|130.9|10
1624529160000|2021-06-24 10:06:00|133.43|130.93|133.42|130.92|133.45|130.95|133.4|130.9|14
1624529170000|2021-06-24 10:06:10|133.41|130.91|133.38|130.88|133.42|130.92|133.37|130.87|16
1624529180000|2021-06-24 10:06:20|133.37|130.87|133.25|130.75|133.37|130.87|133.23|130.73|12
1624529190000|2021-06-24 10:06:30|133.23|130.73|133.16|130.66|133.25|130.75|133.09|130.59|19
1624529200000|2021-06-24 10:06:40|133.15|130.65|133.1|130.6|133.17|130.67|133.1|130.6|14
1624529210000|2021-06-24 10:06:50|133.09|130.59|133.07|130.57|133.1|130.6|133.03|130.53|12
1624529220000|2021-06-24 10:07:00|133.09|130.59|133.07|130.57|133.12|130.62|133.06|130.56|17
1624529230000|2021-06-24 10:07:10|133.05|130.55|133.03|130.53|133.05|130.55|133.02|130.52|11
1624529240000|2021-06-24 10:07:20|133.02|130.52|132.94|130.44|133.03|130.53|132.94|130.44|12
1624529250000|2021-06-24 10:07:30|132.93|130.43|132.9|130.4|132.93|130.43|132.86|130.36|14
1624529260000|2021-06-24 10:07:40|132.88|130.38|132.86|130.36|132.89|130.39|132.86|130.36|8
1624529270000|2021-06-24 10:07:50|132.85|130.35|132.78|130.28|132.88|130.38|132.76|130.26|13
1624529280000|2021-06-24 10:08:00|132.79|130.29|132.89|130.39|132.89|130.39|132.76|130.26|15
1624529290000|2021-06-24 10:08:10|132.9|130.4|132.97|130.47|132.97|130.47|132.89|130.39|15
1624529300000|2021-06-24 10:08:20|132.96|130.46|132.9|130.4|132.97|130.47|132.9|130.4|14
1624529310000|2021-06-24 10:08:30|132.88|130.38|132.87|130.37|132.89|130.39|132.85|130.35|6
1624529320000|2021-06-24 10:08:40|132.88|130.38|132.82|130.32|132.89|130.39|132.79|130.29|18
1624529330000|2021-06-24 10:08:50|132.81|130.31|132.85|130.35|132.88|130.38|132.81|130.31|11
1624529340000|2021-06-24 10:09:00|132.87|130.37|133.04|130.54|133.04|130.54|132.87|130.37|14
1624529350000|2021-06-24 10:09:10|133.05|130.55|133.01|130.51|133.07|130.57|133.01|130.51|12
1624529360000|2021-06-24 10:09:20|132.97|130.47|133.02|130.52|133.02|130.52|132.96|130.46|15
1624529370000|2021-06-24 10:09:30|133.01|130.51|133.01|130.51|133.08|130.58|132.99|130.49|17
1624529380000|2021-06-24 10:09:40|132.99|130.49|132.96|130.46|133.01|130.51|132.94|130.44|7
1624529390000|2021-06-24 10:09:50|132.97|130.47|133.02|130.52|133.04|130.54|132.92|130.42|13
1624529400000|2021-06-24 10:10:00|133.03|130.53|133.02|130.52|133.04|130.54|133|130.5|19
1624529410000|2021-06-24 10:10:10|133.03|130.53|133.2|130.7|133.2|130.7|133.02|130.52|12
1624529420000|2021-06-24 10:10:20|133.21|130.71|133.25|130.75|133.25|130.75|133.17|130.67|12
1624529430000|2021-06-24 10:10:30|133.24|130.74|133.24|130.74|133.25|130.75|133.22|130.72|9
1624529440000|2021-06-24 10:10:40|133.25|130.75|133.23|130.73|133.28|130.78|133.23|130.73|9
1624529450000|2021-06-24 10:10:50|133.24|130.74|133.2|130.7|133.25|130.75|133.19|130.69|14
1624529460000|2021-06-24 10:11:00|133.21|130.71|133.21|130.71|133.23|130.73|133.19|130.69|12
1624529470000|2021-06-24 10:11:10|133.19|130.69|133.23|130.73|133.23|130.73|133.19|130.69|11
1624529480000|2021-06-24 10:11:20|133.24|130.74|133.25|130.75|133.25|130.75|133.23|130.73|5
1624529490000|2021-06-24 10:11:30|133.24|130.74|133.29|130.79|133.29|130.79|133.24|130.74|8
1624529500000|2021-06-24 10:11:40|133.3|130.8|133.28|130.78|133.33|130.83|133.28|130.78|9
1624529510000|2021-06-24 10:11:50|133.27|130.77|133.36|130.86|133.36|130.86|133.26|130.76|10
1624529520000|2021-06-24 10:12:00|133.35|130.85|133.4|130.9|133.4|130.9|133.34|130.84|14
1624529530000|2021-06-24 10:12:10|133.39|130.89|133.45|130.95|133.45|130.95|133.37|130.87|13
1624529540000|2021-06-24 10:12:20|133.48|130.98|133.51|131.01|133.51|131.01|133.48|130.98|8
1624529550000|2021-06-24 10:12:30|133.5|131|133.52|131.02|133.52|131.02|133.49|130.99|10
1624529560000|2021-06-24 10:12:40|133.49|130.99|133.51|131.01|133.51|131.01|133.47|130.97|8
1624529570000|2021-06-24 10:12:50|133.5|131|133.52|131.02|133.53|131.03|133.49|130.99|12
1624529580000|2021-06-24 10:13:00|133.51|131.01|133.5|131|133.51|131.01|133.46|130.96|9
1624529590000|2021-06-24 10:13:10|133.51|131.01|133.47|130.97|133.52|131.02|133.47|130.97|14
1624529600000|2021-06-24 10:13:20|133.48|130.98|133.52|131.02|133.52|131.02|133.48|130.98|8
1624529610000|2021-06-24 10:13:30|133.56|131.06|133.58|131.08|133.58|131.08|133.53|131.03|16
1624529620000|2021-06-24 10:13:40|133.56|131.06|133.57|131.07|133.58|131.08|133.53|131.03|9
1624529630000|2021-06-24 10:13:50|133.58|131.08|133.59|131.09|133.59|131.09|133.57|131.07|6
1624529640000|2021-06-24 10:14:00|133.58|131.08|133.54|131.04|133.58|131.08|133.48|130.98|11
1624529650000|2021-06-24 10:14:10|133.55|131.05|133.56|131.06|133.57|131.07|133.55|131.05|8
1624529660000|2021-06-24 10:14:20|133.57|131.07|133.62|131.12|133.62|131.12|133.56|131.06|7
1624529670000|2021-06-24 10:14:30|133.63|131.13|133.56|131.06|133.63|131.13|133.55|131.05|7
1624529680000|2021-06-24 10:14:40|133.55|131.05|133.58|131.08|133.58|131.08|133.55|131.05|9
1624529690000|2021-06-24 10:14:50|133.59|131.09|133.58|131.08|133.65|131.15|133.58|131.08|11
1624529700000|2021-06-24 10:15:00|133.59|131.09|133.6|131.1|133.6|131.1|133.58|131.08|8
1624529710000|2021-06-24 10:15:10|133.59|131.09|133.66|131.16|133.66|131.16|133.59|131.09|10
1624529720000|2021-06-24 10:15:20|133.65|131.15|133.66|131.16|133.67|131.17|133.64|131.14|8
1624529730000|2021-06-24 10:15:30|133.67|131.17|133.68|131.18|133.68|131.18|133.66|131.16|6
1624529740000|2021-06-24 10:15:40|133.69|131.19|133.66|131.16|133.74|131.24|133.66|131.16|5
1624529750000|2021-06-24 10:15:50|133.7|131.2|133.72|131.22|133.74|131.24|133.67|131.17|9
1624529760000|2021-06-24 10:16:00|133.73|131.23|133.56|131.06|133.73|131.23|133.56|131.06|14
1624529770000|2021-06-24 10:16:10|133.58|131.08|133.57|131.07|133.59|131.09|133.57|131.07|10
1624529780000|2021-06-24 10:16:20|133.58|131.08|133.54|131.04|133.58|131.08|133.52|131.02|13
1624529790000|2021-06-24 10:16:30|133.55|131.05|133.52|131.02|133.56|131.06|133.52|131.02|7
1624529800000|2021-06-24 10:16:40|133.51|131.01|133.44|130.94|133.53|131.03|133.43|130.93|14
1624529810000|2021-06-24 10:16:50|133.43|130.93|133.5|131|133.5|131|133.41|130.91|13
1624529820000|2021-06-24 10:17:00|133.51|131.01|133.46|130.96|133.52|131.02|133.46|130.96|11
1624529830000|2021-06-24 10:17:10|133.45|130.95|133.55|131.05|133.55|131.05|133.45|130.95|18
1624529840000|2021-06-24 10:17:20|133.56|131.06|133.69|131.19|133.69|131.19|133.56|131.06|17
1624529850000|2021-06-24 10:17:30|133.68|131.18|133.71|131.21|133.73|131.23|133.65|131.15|21
1624529860000|2021-06-24 10:17:40|133.7|131.2|133.75|131.25|133.75|131.25|133.69|131.19|9
1624529870000|2021-06-24 10:17:50|133.74|131.24|133.77|131.27|133.77|131.27|133.74|131.24|12
1624529880000|2021-06-24 10:18:00|133.76|131.26|133.68|131.18|133.76|131.26|133.68|131.18|9
1624529890000|2021-06-24 10:18:10|133.65|131.15|133.62|131.12|133.68|131.18|133.62|131.12|11
1624529900000|2021-06-24 10:18:20|133.63|131.13|133.61|131.11|133.64|131.14|133.61|131.11|11
1624529910000|2021-06-24 10:18:30|133.62|131.12|133.63|131.13|133.64|131.14|133.6|131.1|16
1624529920000|2021-06-24 10:18:40|133.62|131.12|133.62|131.12|133.63|131.13|133.59|131.09|10
1624529930000|2021-06-24 10:18:50|133.6|131.1|133.59|131.09|133.61|131.11|133.58|131.08|11
1624529940000|2021-06-24 10:19:00|133.58|131.08|133.58|131.08|133.59|131.09|133.58|131.08|9
1624529950000|2021-06-24 10:19:10|133.57|131.07|133.58|131.08|133.58|131.08|133.57|131.07|4
1624529960000|2021-06-24 10:19:20|133.59|131.09|133.56|131.06|133.59|131.09|133.55|131.05|8
1624529970000|2021-06-24 10:19:30|133.57|131.07|133.57|131.07|133.59|131.09|133.55|131.05|14
1624529980000|2021-06-24 10:19:40|133.55|131.05|133.49|130.99|133.59|131.09|133.48|130.98|14
1624529990000|2021-06-24 10:19:50|133.48|130.98|133.49|130.99|133.53|131.03|133.48|130.98|10
1624530000000|2021-06-24 10:20:00|133.53|131.03|133.57|131.07|133.57|131.07|133.48|130.98|18
1624530010000|2021-06-24 10:20:10|133.58|131.08|133.59|131.09|133.6|131.1|133.56|131.06|19
1624530020000|2021-06-24 10:20:20|133.57|131.07|133.54|131.04|133.6|131.1|133.5|131|16
1624530030000|2021-06-24 10:20:30|133.53|131.03|133.55|131.05|133.58|131.08|133.53|131.03|12
1624530040000|2021-06-24 10:20:40|133.56|131.06|133.51|131.01|133.58|131.08|133.51|131.01|10
1624530050000|2021-06-24 10:20:50|133.49|130.99|133.34|130.84|133.49|130.99|133.33|130.83|16
1624530060000|2021-06-24 10:21:00|133.35|130.85|133.47|130.97|133.47|130.97|133.35|130.85|14
1624530070000|2021-06-24 10:21:10|133.46|130.96|133.48|130.98|133.51|131.01|133.46|130.96|15
1624530080000|2021-06-24 10:21:20|133.46|130.96|133.41|130.91|133.47|130.97|133.4|130.9|14
1624530090000|2021-06-24 10:21:30|133.4|130.9|133.43|130.93|133.43|130.93|133.4|130.9|4
1624530100000|2021-06-24 10:21:40|133.42|130.92|133.39|130.89|133.42|130.92|133.38|130.88|10
1624530110000|2021-06-24 10:21:50|133.38|130.88|133.4|130.9|133.4|130.9|133.38|130.88|11
1624530120000|2021-06-24 10:22:00|133.39|130.89|133.37|130.87|133.4|130.9|133.37|130.87|9
1624530130000|2021-06-24 10:22:10|133.35|130.85|133.3|130.8|133.35|130.85|133.27|130.77|13
1624530140000|2021-06-24 10:22:20|133.29|130.79|133.26|130.76|133.31|130.81|133.26|130.76|12
1624530150000|2021-06-24 10:22:30|133.25|130.75|133.27|130.77|133.28|130.78|133.25|130.75|5
1624530160000|2021-06-24 10:22:40|133.28|130.78|133.26|130.76|133.28|130.78|133.26|130.76|3
1624530170000|2021-06-24 10:22:50|133.24|130.74|133.24|130.74|133.24|130.74|133.24|130.74|1
1624530180000|2021-06-24 10:23:00|133.25|130.75|133.25|130.75|133.29|130.79|133.24|130.74|10
1624530190000|2021-06-24 10:23:10|133.24|130.74|133.25|130.75|133.26|130.76|133.23|130.73|8
1624530200000|2021-06-24 10:23:20|133.26|130.76|133.26|130.76|133.26|130.76|133.26|130.76|1
1624530210000|2021-06-24 10:23:30|133.27|130.77|133.34|130.84|133.35|130.85|133.27|130.77|10
1624530220000|2021-06-24 10:23:40|133.33|130.83|133.33|130.83|133.34|130.84|133.33|130.83|5
1624530230000|2021-06-24 10:23:50|133.34|130.84|133.29|130.79|133.34|130.84|133.29|130.79|7
1624530240000|2021-06-24 10:24:00|133.3|130.8|133.26|130.76|133.31|130.81|133.26|130.76|6
1624530250000|2021-06-24 10:24:10|133.2|130.7|133.18|130.68|133.23|130.73|133.16|130.66|10
1624530260000|2021-06-24 10:24:20|133.16|130.66|133.15|130.65|133.16|130.66|133.15|130.65|2
1624530270000|2021-06-24 10:24:30|133.16|130.66|133.16|130.66|133.16|130.66|133.16|130.66|1
1624530280000|2021-06-24 10:24:40|133.17|130.67|133.16|130.66|133.17|130.67|133.16|130.66|2
1624530290000|2021-06-24 10:24:50|133.15|130.65|133.15|130.65|133.16|130.66|133.15|130.65|5
1624530300000|2021-06-24 10:25:00|133.16|130.66|133.2|130.7|133.2|130.7|133.13|130.63|13
1624530310000|2021-06-24 10:25:10|133.21|130.71|133.11|130.61|133.22|130.72|133.11|130.61|13
1624530320000|2021-06-24 10:25:20|133.1|130.6|133.11|130.61|133.11|130.61|133.1|130.6|8
1624530330000|2021-06-24 10:25:30|133.1|130.6|133.12|130.62|133.12|130.62|133.08|130.58|10
1624530340000|2021-06-24 10:25:40|133.11|130.61|133.12|130.62|133.13|130.63|133.11|130.61|10
1624530350000|2021-06-24 10:25:50|133.11|130.61|133.11|130.61|133.12|130.62|133.11|130.61|7
1624530360000|2021-06-24 10:26:00|133.12|130.62|133.15|130.65|133.15|130.65|133.11|130.61|8
1624530370000|2021-06-24 10:26:10|133.18|130.68|133.15|130.65|133.22|130.72|133.15|130.65|17
1624530380000|2021-06-24 10:26:20|133.17|130.67|133.16|130.66|133.17|130.67|133.14|130.64|11
1624530390000|2021-06-24 10:26:30|133.15|130.65|133.24|130.74|133.24|130.74|133.15|130.65|10
1624530400000|2021-06-24 10:26:40|133.25|130.75|133.25|130.75|133.3|130.8|133.25|130.75|10
1624530410000|2021-06-24 10:26:50|133.26|130.76|133.27|130.77|133.27|130.77|133.23|130.73|8
1624530420000|2021-06-24 10:27:00|133.25|130.75|133.19|130.69|133.26|130.76|133.18|130.68|11
1624530430000|2021-06-24 10:27:10|133.2|130.7|133.18|130.68|133.21|130.71|133.18|130.68|13
1624530440000|2021-06-24 10:27:20|133.19|130.69|133.2|130.7|133.2|130.7|133.19|130.69|6
1624530450000|2021-06-24 10:27:30|133.21|130.71|133.2|130.7|133.21|130.71|133.2|130.7|8
1624530460000|2021-06-24 10:27:40|133.21|130.71|133.26|130.76|133.27|130.77|133.19|130.69|12
1624530470000|2021-06-24 10:27:50|133.25|130.75|133.24|130.74|133.25|130.75|133.23|130.73|9
1624530480000|2021-06-24 10:28:00|133.25|130.75|133.28|130.78|133.29|130.79|133.24|130.74|9
1624530490000|2021-06-24 10:28:10|133.29|130.79|133.28|130.78|133.29|130.79|133.28|130.78|2
1624530500000|2021-06-24 10:28:20|133.29|130.79|133.31|130.81|133.32|130.82|133.28|130.78|8
1624530510000|2021-06-24 10:28:30|133.32|130.82|133.31|130.81|133.32|130.82|133.27|130.77|13
1624530520000|2021-06-24 10:28:40|133.32|130.82|133.32|130.82|133.32|130.82|133.31|130.81|5
1624530530000|2021-06-24 10:28:50|133.31|130.81|133.3|130.8|133.32|130.82|133.3|130.8|4
1624530540000|2021-06-24 10:29:00|133.28|130.78|133.26|130.76|133.28|130.78|133.25|130.75|6
1624530550000|2021-06-24 10:29:10|133.25|130.75|133.25|130.75|133.25|130.75|133.21|130.71|14
1624530560000|2021-06-24 10:29:20|133.24|130.74|133.29|130.79|133.31|130.81|133.23|130.73|13
1624530570000|2021-06-24 10:29:30|133.28|130.78|133.26|130.76|133.29|130.79|133.26|130.76|5
1624530580000|2021-06-24 10:29:40|133.27|130.77|133.14|130.64|133.28|130.78|133.11|130.61|18
1624530590000|2021-06-24 10:29:50|133.15|130.65|133.11|130.61|133.16|130.66|133.11|130.61|9
1624530600000|2021-06-24 10:30:00|133.14|130.64|133.11|130.61|133.15|130.65|133.11|130.61|7
1624530610000|2021-06-24 10:30:10|133.12|130.62|133.18|130.68|133.18|130.68|133.12|130.62|7
1624530620000|2021-06-24 10:30:20|133.17|130.67|133.14|130.64|133.2|130.7|133.13|130.63|16
1624530630000|2021-06-24 10:30:30|133.15|130.65|133.14|130.64|133.15|130.65|133.13|130.63|8
1624530640000|2021-06-24 10:30:40|133.15|130.65|133.2|130.7|133.22|130.72|133.15|130.65|10
1624530650000|2021-06-24 10:30:50|133.21|130.71|133.17|130.67|133.22|130.72|133.17|130.67|8
1624530660000|2021-06-24 10:31:00|133.18|130.68|133.18|130.68|133.19|130.69|133.18|130.68|3
1624530670000|2021-06-24 10:31:10|133.19|130.69|133.24|130.74|133.24|130.74|133.19|130.69|11
1624530680000|2021-06-24 10:31:20|133.22|130.72|133.23|130.73|133.24|130.74|133.22|130.72|4
1624530690000|2021-06-24 10:31:30|133.22|130.72|133.19|130.69|133.22|130.72|133.19|130.69|7
1624530700000|2021-06-24 10:31:40|133.2|130.7|133.15|130.65|133.2|130.7|133.14|130.64|11
1624530710000|2021-06-24 10:31:50|133.14|130.64|133.18|130.68|133.2|130.7|133.14|130.64|18
1624530720000|2021-06-24 10:32:00|133.19|130.69|133.14|130.64|133.2|130.7|133.14|130.64|8
1624530730000|2021-06-24 10:32:10|133.15|130.65|133.1|130.6|133.15|130.65|133.1|130.6|5
1624530740000|2021-06-24 10:32:20|133.11|130.61|133.07|130.57|133.11|130.61|133.07|130.57|14
1624530750000|2021-06-24 10:32:30|133.08|130.58|133.05|130.55|133.08|130.58|133.05|130.55|7
1624530760000|2021-06-24 10:32:40|133.03|130.53|133|130.5|133.04|130.54|132.99|130.49|17
1624530770000|2021-06-24 10:32:50|132.99|130.49|132.99|130.49|133.01|130.51|132.99|130.49|12
1624530780000|2021-06-24 10:33:00|132.98|130.48|132.97|130.47|132.99|130.49|132.96|130.46|5
1624530790000|2021-06-24 10:33:10|132.98|130.48|132.97|130.47|133|130.5|132.97|130.47|6
1624530800000|2021-06-24 10:33:20|132.95|130.45|132.93|130.43|132.95|130.45|132.91|130.41|8
1624530810000|2021-06-24 10:33:30|132.92|130.42|132.94|130.44|132.95|130.45|132.9|130.4|9
1624530820000|2021-06-24 10:33:40|132.95|130.45|132.96|130.46|132.97|130.47|132.95|130.45|5
1624530830000|2021-06-24 10:33:50|132.95|130.45|132.96|130.46|132.97|130.47|132.95|130.45|14
1624530840000|2021-06-24 10:34:00|132.95|130.45|132.9|130.4|132.95|130.45|132.9|130.4|9
1624530850000|2021-06-24 10:34:10|132.91|130.41|132.85|130.35|132.92|130.42|132.84|130.34|15
1624530860000|2021-06-24 10:34:20|132.84|130.34|132.86|130.36|132.86|130.36|132.82|130.32|10
1624530870000|2021-06-24 10:34:30|132.82|130.32|132.84|130.34|132.85|130.35|132.82|130.32|11
1624530880000|2021-06-24 10:34:40|132.82|130.32|132.81|130.31|132.83|130.33|132.8|130.3|7
1624530890000|2021-06-24 10:34:50|132.8|130.3|132.8|130.3|132.85|130.35|132.79|130.29|12
1624530900000|2021-06-24 10:35:00|132.79|130.29|132.81|130.31|132.81|130.31|132.79|130.29|7
1624530910000|2021-06-24 10:35:10|132.8|130.3|132.79|130.29|132.81|130.31|132.79|130.29|8
1624530920000|2021-06-24 10:35:20|132.8|130.3|132.8|130.3|132.8|130.3|132.79|130.29|3
1624530930000|2021-06-24 10:35:30|132.81|130.31|132.81|130.31|132.81|130.31|132.8|130.3|3
1624530950000|2021-06-24 10:35:50|132.8|130.3|132.79|130.29|132.86|130.36|132.79|130.29|11
1624530960000|2021-06-24 10:36:00|132.8|130.3|132.81|130.31|132.82|130.32|132.79|130.29|11
1624530970000|2021-06-24 10:36:10|132.8|130.3|132.8|130.3|132.81|130.31|132.79|130.29|9
1624530980000|2021-06-24 10:36:20|132.81|130.31|132.82|130.32|132.83|130.33|132.81|130.31|9
1624530990000|2021-06-24 10:36:30|132.81|130.31|132.87|130.37|132.87|130.37|132.81|130.31|8
1624531000000|2021-06-24 10:36:40|132.88|130.38|132.86|130.36|132.89|130.39|132.86|130.36|9
1624531010000|2021-06-24 10:36:50|132.87|130.37|132.88|130.38|132.89|130.39|132.86|130.36|8
1624531020000|2021-06-24 10:37:00|132.89|130.39|132.87|130.37|132.89|130.39|132.87|130.37|9
1624531030000|2021-06-24 10:37:10|132.86|130.36|132.86|130.36|132.86|130.36|132.85|130.35|3
1624531040000|2021-06-24 10:37:20|132.84|130.34|132.89|130.39|132.9|130.4|132.84|130.34|8
1624531050000|2021-06-24 10:37:30|132.9|130.4|132.91|130.41|132.97|130.47|132.9|130.4|9
1624531060000|2021-06-24 10:37:40|132.89|130.39|132.84|130.34|132.89|130.39|132.84|130.34|9
1624531070000|2021-06-24 10:37:50|132.83|130.33|132.78|130.28|132.83|130.33|132.77|130.27|14
1624531080000|2021-06-24 10:38:00|132.81|130.31|132.76|130.26|132.81|130.31|132.76|130.26|14
1624531090000|2021-06-24 10:38:10|132.78|130.28|132.73|130.23|132.78|130.28|132.73|130.23|12
1624531100000|2021-06-24 10:38:20|132.72|130.22|132.64|130.14|132.72|130.22|132.63|130.13|9
1624531110000|2021-06-24 10:38:30|132.56|130.06|132.64|130.14|132.71|130.21|132.56|130.06|18
1624531120000|2021-06-24 10:38:40|132.67|130.17|132.68|130.18|132.78|130.28|132.67|130.17|17
1624531130000|2021-06-24 10:38:50|132.69|130.19|132.69|130.19|132.73|130.23|132.66|130.16|15
1624531140000|2021-06-24 10:39:00|132.68|130.18|132.74|130.24|132.75|130.25|132.68|130.18|11
1624531150000|2021-06-24 10:39:10|132.68|130.18|132.66|130.16|132.68|130.18|132.66|130.16|13
1624531160000|2021-06-24 10:39:20|132.67|130.17|132.66|130.16|132.67|130.17|132.66|130.16|8
1624531170000|2021-06-24 10:39:30|132.67|130.17|132.67|130.17|132.68|130.18|132.67|130.17|5
1624531180000|2021-06-24 10:39:40|132.66|130.16|132.67|130.17|132.67|130.17|132.66|130.16|6
1624531190000|2021-06-24 10:39:50|132.68|130.18|132.66|130.16|132.68|130.18|132.63|130.13|12
1624531200000|2021-06-24 10:40:00|132.67|130.17|132.66|130.16|132.67|130.17|132.64|130.14|5
1624531210000|2021-06-24 10:40:10|132.64|130.14|132.63|130.13|132.66|130.16|132.59|130.09|16
1624531220000|2021-06-24 10:40:20|132.64|130.14|132.63|130.13|132.65|130.15|132.62|130.12|12
1624531230000|2021-06-24 10:40:30|132.64|130.14|132.65|130.15|132.65|130.15|132.61|130.11|11
1624531240000|2021-06-24 10:40:40|132.66|130.16|132.66|130.16|132.66|130.16|132.65|130.15|5
1624531270000|2021-06-24 10:41:10|132.67|130.17|132.76|130.26|132.79|130.29|132.67|130.17|15
1624531280000|2021-06-24 10:41:20|132.79|130.29|132.74|130.24|132.79|130.29|132.74|130.24|6
1624531290000|2021-06-24 10:41:30|132.75|130.25|132.74|130.24|132.75|130.25|132.71|130.21|8
1624531300000|2021-06-24 10:41:40|132.77|130.27|132.78|130.28|132.78|130.28|132.76|130.26|10
1624531310000|2021-06-24 10:41:50|132.77|130.27|132.77|130.27|132.78|130.28|132.77|130.27|3
1624531320000|2021-06-24 10:42:00|132.76|130.26|132.76|130.26|132.77|130.27|132.74|130.24|10
1624531330000|2021-06-24 10:42:10|132.77|130.27|132.81|130.31|132.82|130.32|132.77|130.27|8
1624531340000|2021-06-24 10:42:20|132.82|130.32|132.79|130.29|132.83|130.33|132.79|130.29|6
1624531350000|2021-06-24 10:42:30|132.78|130.28|132.67|130.17|132.78|130.28|132.67|130.17|14
1624531360000|2021-06-24 10:42:40|132.68|130.18|132.66|130.16|132.68|130.18|132.66|130.16|3
1624531370000|2021-06-24 10:42:50|132.65|130.15|132.66|130.16|132.66|130.16|132.65|130.15|2
1624531380000|2021-06-24 10:43:00|132.65|130.15|132.65|130.15|132.65|130.15|132.65|130.15|1
1624531390000|2021-06-24 10:43:10|132.66|130.16|132.65|130.15|132.66|130.16|132.64|130.14|9
1624531400000|2021-06-24 10:43:20|132.64|130.14|132.61|130.11|132.65|130.15|132.6|130.1|15
1624531410000|2021-06-24 10:43:30|132.62|130.12|132.61|130.11|132.62|130.12|132.6|130.1|3
1624531420000|2021-06-24 10:43:40|132.59|130.09|132.51|130.01|132.59|130.09|132.5|130|14
1624531430000|2021-06-24 10:43:50|132.5|130|132.52|130.02|132.55|130.05|132.5|130|16
1624531440000|2021-06-24 10:44:00|132.53|130.03|132.62|130.12|132.63|130.13|132.53|130.03|19
1624531450000|2021-06-24 10:44:10|132.63|130.13|132.52|130.02|132.64|130.14|132.51|130.01|14
1624531460000|2021-06-24 10:44:20|132.51|130.01|132.47|129.97|132.51|130.01|132.44|129.94|7
1624531470000|2021-06-24 10:44:30|132.46|129.96|132.46|129.96|132.47|129.97|132.41|129.91|11
1624531480000|2021-06-24 10:44:40|132.47|129.97|132.45|129.95|132.48|129.98|132.45|129.95|12
1624531490000|2021-06-24 10:44:50|132.46|129.96|132.49|129.99|132.49|129.99|132.44|129.94|11
1624531500000|2021-06-24 10:45:00|132.5|130|132.64|130.14|132.66|130.16|132.5|130|15
1624531510000|2021-06-24 10:45:10|132.66|130.16|132.64|130.14|132.66|130.16|132.63|130.13|10
1624531520000|2021-06-24 10:45:20|132.65|130.15|132.72|130.22|132.76|130.26|132.65|130.15|12
1624531530000|2021-06-24 10:45:30|132.74|130.24|132.69|130.19|132.74|130.24|132.69|130.19|9
1624531540000|2021-06-24 10:45:40|132.68|130.18|132.6|130.1|132.68|130.18|132.57|130.07|12
1624531550000|2021-06-24 10:45:50|132.61|130.11|132.62|130.12|132.62|130.12|132.6|130.1|6
1624531560000|2021-06-24 10:46:00|132.61|130.11|132.66|130.16|132.66|130.16|132.61|130.11|8
1624531570000|2021-06-24 10:46:10|132.67|130.17|132.72|130.22|132.72|130.22|132.66|130.16|7
1624531580000|2021-06-24 10:46:20|132.74|130.24|132.72|130.22|132.75|130.25|132.66|130.16|14
1624531590000|2021-06-24 10:46:30|132.73|130.23|132.8|130.3|132.84|130.34|132.73|130.23|12
1624531600000|2021-06-24 10:46:40|132.81|130.31|132.78|130.28|132.82|130.32|132.76|130.26|10
1624531610000|2021-06-24 10:46:50|132.79|130.29|132.78|130.28|132.8|130.3|132.77|130.27|6
1624531620000|2021-06-24 10:47:00|132.77|130.27|132.75|130.25|132.77|130.27|132.73|130.23|10
1624531630000|2021-06-24 10:47:10|132.74|130.24|132.75|130.25|132.77|130.27|132.72|130.22|10
1624531640000|2021-06-24 10:47:20|132.76|130.26|132.78|130.28|132.8|130.3|132.76|130.26|8
1624531650000|2021-06-24 10:47:30|132.8|130.3|132.8|130.3|132.8|130.3|132.79|130.29|5
1624531660000|2021-06-24 10:47:40|132.83|130.33|132.84|130.34|132.84|130.34|132.81|130.31|7
1624531670000|2021-06-24 10:47:50|132.85|130.35|132.88|130.38|132.88|130.38|132.85|130.35|6
1624531680000|2021-06-24 10:48:00|132.89|130.39|132.87|130.37|132.89|130.39|132.87|130.37|6
1624531690000|2021-06-24 10:48:10|132.88|130.38|132.93|130.43|132.93|130.43|132.88|130.38|4
1624531700000|2021-06-24 10:48:20|132.94|130.44|132.93|130.43|132.99|130.49|132.93|130.43|12
1624531710000|2021-06-24 10:48:30|132.92|130.42|132.9|130.4|132.92|130.42|132.9|130.4|17
1624531720000|2021-06-24 10:48:40|132.91|130.41|132.89|130.39|132.91|130.41|132.89|130.39|5
1624531730000|2021-06-24 10:48:50|132.9|130.4|132.87|130.37|132.9|130.4|132.87|130.37|15
1624531740000|2021-06-24 10:49:00|132.86|130.36|132.9|130.4|132.9|130.4|132.86|130.36|8
1624531750000|2021-06-24 10:49:10|132.91|130.41|132.95|130.45|132.95|130.45|132.91|130.41|3
1624531760000|2021-06-24 10:49:20|132.98|130.48|133.07|130.57|133.07|130.57|132.98|130.48|9
1624531770000|2021-06-24 10:49:30|133.06|130.56|133.05|130.55|133.07|130.57|133.05|130.55|7
1624531780000|2021-06-24 10:49:40|133.04|130.54|133.02|130.52|133.05|130.55|133.02|130.52|6
1624531790000|2021-06-24 10:49:50|133|130.5|132.94|130.44|133|130.5|132.94|130.44|9
1624531800000|2021-06-24 10:50:00|132.97|130.47|133.03|130.53|133.04|130.54|132.97|130.47|9
1624531810000|2021-06-24 10:50:10|133.02|130.52|133.03|130.53|133.04|130.54|133.02|130.52|6
1624531820000|2021-06-24 10:50:20|133.04|130.54|133.07|130.57|133.07|130.57|133.03|130.53|12
1624531830000|2021-06-24 10:50:30|133.06|130.56|133.06|130.56|133.08|130.58|133.05|130.55|12
1624531840000|2021-06-24 10:50:40|133.07|130.57|133.06|130.56|133.07|130.57|133.06|130.56|4
1624531850000|2021-06-24 10:50:50|133.07|130.57|133.07|130.57|133.08|130.58|133.06|130.56|6
1624531860000|2021-06-24 10:51:00|133.08|130.58|133.08|130.58|133.08|130.58|133.07|130.57|3
1624531870000|2021-06-24 10:51:10|133.09|130.59|133.06|130.56|133.09|130.59|133.06|130.56|6
1624531880000|2021-06-24 10:51:20|133.07|130.57|133.07|130.57|133.07|130.57|133.06|130.56|5
1624531890000|2021-06-24 10:51:30|133.06|130.56|133.06|130.56|133.07|130.57|133.06|130.56|3
1624531900000|2021-06-24 10:51:40|133.07|130.57|133.06|130.56|133.07|130.57|133.06|130.56|4
1624531910000|2021-06-24 10:51:50|133.1|130.6|133.09|130.59|133.12|130.62|133.09|130.59|8
1624531920000|2021-06-24 10:52:00|133.1|130.6|133.1|130.6|133.1|130.6|133.08|130.58|5
1624531930000|2021-06-24 10:52:10|133.09|130.59|133.08|130.58|133.09|130.59|133.07|130.57|11
1624531940000|2021-06-24 10:52:20|133.12|130.62|133.12|130.62|133.12|130.62|133.09|130.59|6
1624531950000|2021-06-24 10:52:30|133.11|130.61|133.09|130.59|133.11|130.61|133.08|130.58|6
1624531960000|2021-06-24 10:52:40|133.13|130.63|133.14|130.64|133.16|130.66|133.13|130.63|9
1624531970000|2021-06-24 10:52:50|133.15|130.65|133.12|130.62|133.15|130.65|133.11|130.61|5
1624531980000|2021-06-24 10:53:00|133.13|130.63|133.12|130.62|133.14|130.64|133.1|130.6|7
1624531990000|2021-06-24 10:53:10|133.16|130.66|133.11|130.61|133.16|130.66|133.09|130.59|8
1624532000000|2021-06-24 10:53:20|133.1|130.6|132.9|130.4|133.1|130.6|132.86|130.36|15
1624532010000|2021-06-24 10:53:30|132.92|130.42|132.78|130.28|132.92|130.42|132.78|130.28|16
1624532020000|2021-06-24 10:53:40|132.8|130.3|132.82|130.32|132.83|130.33|132.77|130.27|21
1624532030000|2021-06-24 10:53:50|132.8|130.3|132.7|130.2|132.83|130.33|132.7|130.2|14
1624532040000|2021-06-24 10:54:00|132.69|130.19|132.67|130.17|132.69|130.19|132.64|130.14|7
1624532050000|2021-06-24 10:54:10|132.65|130.15|132.53|130.03|132.65|130.15|132.5|130|13
1624532060000|2021-06-24 10:54:20|132.51|130.01|132.53|130.03|132.55|130.05|132.48|129.98|9
1624532070000|2021-06-24 10:54:30|132.54|130.04|132.53|130.03|132.58|130.08|132.53|130.03|13
1624532080000|2021-06-24 10:54:40|132.55|130.05|132.54|130.04|132.55|130.05|132.53|130.03|6
1624532090000|2021-06-24 10:54:50|132.55|130.05|132.58|130.08|132.58|130.08|132.53|130.03|6
1624532100000|2021-06-24 10:55:00|132.61|130.11|132.74|130.24|132.76|130.26|132.61|130.11|20
1624532110000|2021-06-24 10:55:10|132.73|130.23|132.88|130.38|132.89|130.39|132.73|130.23|12
1624532120000|2021-06-24 10:55:20|132.87|130.37|132.87|130.37|132.9|130.4|132.86|130.36|16
1624532130000|2021-06-24 10:55:30|132.86|130.36|132.67|130.17|132.86|130.36|132.67|130.17|15
1624532140000|2021-06-24 10:55:40|132.65|130.15|132.63|130.13|132.65|130.15|132.61|130.11|12
1624532150000|2021-06-24 10:55:50|132.62|130.12|132.73|130.23|132.73|130.23|132.62|130.12|10
1624532160000|2021-06-24 10:56:00|132.72|130.22|132.7|130.2|132.72|130.22|132.7|130.2|2
1624532170000|2021-06-24 10:56:10|132.69|130.19|132.66|130.16|132.69|130.19|132.66|130.16|4
1624532180000|2021-06-24 10:56:20|132.67|130.17|132.68|130.18|132.7|130.2|132.67|130.17|10
1624532190000|2021-06-24 10:56:30|132.69|130.19|132.67|130.17|132.69|130.19|132.64|130.14|17
1624532200000|2021-06-24 10:56:40|132.66|130.16|132.7|130.2|132.7|130.2|132.66|130.16|5
1624532210000|2021-06-24 10:56:50|132.73|130.23|132.77|130.27|132.8|130.3|132.73|130.23|8
1624532220000|2021-06-24 10:57:00|132.76|130.26|132.74|130.24|132.77|130.27|132.73|130.23|7
1624532230000|2021-06-24 10:57:10|132.75|130.25|132.77|130.27|132.88|130.38|132.75|130.25|16
1624532240000|2021-06-24 10:57:20|132.76|130.26|132.67|130.17|132.76|130.26|132.67|130.17|5
1624532250000|2021-06-24 10:57:30|132.68|130.18|132.68|130.18|132.68|130.18|132.67|130.17|5
1624532260000|2021-06-24 10:57:40|132.69|130.19|132.68|130.18|132.69|130.19|132.68|130.18|4
1624532270000|2021-06-24 10:57:50|132.69|130.19|132.84|130.34|132.85|130.35|132.69|130.19|10
1624532280000|2021-06-24 10:58:00|132.85|130.35|132.79|130.29|132.85|130.35|132.77|130.27|12
1624532290000|2021-06-24 10:58:10|132.78|130.28|132.88|130.38|132.88|130.38|132.78|130.28|12
1624532300000|2021-06-24 10:58:20|132.87|130.37|132.83|130.33|132.87|130.37|132.82|130.32|8
1624532310000|2021-06-24 10:58:30|132.82|130.32|132.78|130.28|132.83|130.33|132.78|130.28|15
1624532320000|2021-06-24 10:58:40|132.81|130.31|132.74|130.24|132.81|130.31|132.74|130.24|13
1624532330000|2021-06-24 10:58:50|132.79|130.29|132.68|130.18|132.79|130.29|132.67|130.17|15
1624532340000|2021-06-24 10:59:00|132.67|130.17|132.71|130.21|132.72|130.22|132.67|130.17|5
1624532350000|2021-06-24 10:59:10|132.72|130.22|132.7|130.2|132.73|130.23|132.7|130.2|11
1624532360000|2021-06-24 10:59:20|132.68|130.18|132.68|130.18|132.68|130.18|132.68|130.18|1
1624532370000|2021-06-24 10:59:30|132.69|130.19|132.68|130.18|132.69|130.19|132.68|130.18|2
1624532380000|2021-06-24 10:59:40|132.69|130.19|132.69|130.19|132.7|130.2|132.68|130.18|4
1624532390000|2021-06-24 10:59:50|132.7|130.2|132.69|130.19|132.7|130.2|132.68|130.18|8
1624532400000|2021-06-24 11:00:00|132.7|130.2|132.86|130.36|132.87|130.37|132.7|130.2|15
1624532410000|2021-06-24 11:00:10|132.87|130.37|132.9|130.4|132.9|130.4|132.86|130.36|14
1624532420000|2021-06-24 11:00:20|132.89|130.39|132.85|130.35|132.91|130.41|132.82|130.32|14
1624532430000|2021-06-24 11:00:30|132.86|130.36|132.97|130.47|132.97|130.47|132.86|130.36|10
1624532440000|2021-06-24 11:00:40|132.98|130.48|132.98|130.48|133|130.5|132.97|130.47|9
1624532450000|2021-06-24 11:00:50|132.99|130.49|132.88|130.38|132.99|130.49|132.88|130.38|10
1624532460000|2021-06-24 11:01:00|132.89|130.39|133.03|130.53|133.03|130.53|132.88|130.38|14
1624532470000|2021-06-24 11:01:10|133.08|130.58|133.08|130.58|133.18|130.68|133.08|130.58|11
1624532480000|2021-06-24 11:01:20|133.07|130.57|133.07|130.57|133.07|130.57|133.02|130.52|9
1624532490000|2021-06-24 11:01:30|133.08|130.58|133.09|130.59|133.1|130.6|133.06|130.56|13
1624532500000|2021-06-24 11:01:40|133.1|130.6|133.15|130.65|133.16|130.66|133.07|130.57|11
1624532510000|2021-06-24 11:01:50|133.14|130.64|133.15|130.65|133.2|130.7|133.12|130.62|17
1624532520000|2021-06-24 11:02:00|133.16|130.66|133.24|130.74|133.25|130.75|133.16|130.66|13
1624532530000|2021-06-24 11:02:10|133.25|130.75|133.25|130.75|133.25|130.75|133.22|130.72|13
1624532540000|2021-06-24 11:02:20|133.26|130.76|133.27|130.77|133.31|130.81|133.24|130.74|12
1624532550000|2021-06-24 11:02:30|133.26|130.76|133.19|130.69|133.27|130.77|133.18|130.68|18
1624532560000|2021-06-24 11:02:40|133.2|130.7|133.31|130.81|133.31|130.81|133.19|130.69|12
1624532570000|2021-06-24 11:02:50|133.3|130.8|133.36|130.86|133.4|130.9|133.29|130.79|17
1624532580000|2021-06-24 11:03:00|133.38|130.88|133.22|130.72|133.38|130.88|133.16|130.66|24
1624532590000|2021-06-24 11:03:10|133.21|130.71|133.24|130.74|133.25|130.75|133.16|130.66|14
1624532600000|2021-06-24 11:03:20|133.21|130.71|133.19|130.69|133.23|130.73|133.19|130.69|13
1624532610000|2021-06-24 11:03:30|133.18|130.68|133.23|130.73|133.24|130.74|133.18|130.68|11
1624532620000|2021-06-24 11:03:40|133.24|130.74|133.25|130.75|133.26|130.76|133.24|130.74|8
1624532630000|2021-06-24 11:03:50|133.26|130.76|133.18|130.68|133.26|130.76|133.16|130.66|9
1624532640000|2021-06-24 11:04:00|133.17|130.67|133.17|130.67|133.2|130.7|133.16|130.66|12
1624532650000|2021-06-24 11:04:10|133.18|130.68|133.31|130.81|133.33|130.83|133.18|130.68|17
1624532660000|2021-06-24 11:04:20|133.32|130.82|133.23|130.73|133.32|130.82|133.2|130.7|14
1624532670000|2021-06-24 11:04:30|133.24|130.74|133.23|130.73|133.24|130.74|133.23|130.73|2
1624532680000|2021-06-24 11:04:40|133.26|130.76|133.28|130.78|133.29|130.79|133.26|130.76|8
1624532690000|2021-06-24 11:04:50|133.27|130.77|133.23|130.73|133.27|130.77|133.23|130.73|4
1624532700000|2021-06-24 11:05:00|133.24|130.74|133.24|130.74|133.24|130.74|133.23|130.73|3
1624532710000|2021-06-24 11:05:10|133.23|130.73|133.21|130.71|133.28|130.78|133.17|130.67|10
1624532720000|2021-06-24 11:05:20|133.24|130.74|133.28|130.78|133.29|130.79|133.21|130.71|15
1624532730000|2021-06-24 11:05:30|133.27|130.77|133.23|130.73|133.27|130.77|133.22|130.72|11
1624532740000|2021-06-24 11:05:40|133.24|130.74|133.27|130.77|133.27|130.77|133.23|130.73|6
1624532750000|2021-06-24 11:05:50|133.28|130.78|133.28|130.78|133.3|130.8|133.27|130.77|12
1624532760000|2021-06-24 11:06:00|133.29|130.79|133.32|130.82|133.32|130.82|133.28|130.78|7
1624532770000|2021-06-24 11:06:10|133.33|130.83|133.41|130.91|133.42|130.92|133.32|130.82|13
1624532780000|2021-06-24 11:06:20|133.38|130.88|133.32|130.82|133.38|130.88|133.31|130.81|12
1624532790000|2021-06-24 11:06:30|133.33|130.83|133.39|130.89|133.4|130.9|133.33|130.83|11
1624532800000|2021-06-24 11:06:40|133.38|130.88|133.38|130.88|133.39|130.89|133.32|130.82|11
1624532810000|2021-06-24 11:06:50|133.37|130.87|133.33|130.83|133.37|130.87|133.32|130.82|8
1624532820000|2021-06-24 11:07:00|133.34|130.84|133.37|130.87|133.38|130.88|133.33|130.83|11
1624532830000|2021-06-24 11:07:10|133.36|130.86|133.43|130.93|133.45|130.95|133.36|130.86|12
1624532840000|2021-06-24 11:07:20|133.44|130.94|133.6|131.1|133.64|131.14|133.43|130.93|18
1624532850000|2021-06-24 11:07:30|133.59|131.09|133.44|130.94|133.61|131.11|133.44|130.94|23
1624532860000|2021-06-24 11:07:40|133.45|130.95|133.44|130.94|133.5|131|133.41|130.91|13
1624532870000|2021-06-24 11:07:50|133.45|130.95|133.5|131|133.51|131.01|133.45|130.95|7
1624532880000|2021-06-24 11:08:00|133.49|130.99|133.52|131.02|133.52|131.02|133.49|130.99|5
1624532890000|2021-06-24 11:08:10|133.53|131.03|133.56|131.06|133.56|131.06|133.52|131.02|7
1624532900000|2021-06-24 11:08:20|133.55|131.05|133.66|131.16|133.66|131.16|133.55|131.05|16
1624532910000|2021-06-24 11:08:30|133.67|131.17|133.77|131.27|133.79|131.29|133.67|131.17|19
1624532920000|2021-06-24 11:08:40|133.79|131.29|133.78|131.28|133.79|131.29|133.74|131.24|17
1624532930000|2021-06-24 11:08:50|133.76|131.26|133.75|131.25|133.76|131.26|133.71|131.21|12
1624532940000|2021-06-24 11:09:00|133.76|131.26|133.73|131.23|133.77|131.27|133.71|131.21|11
1624532950000|2021-06-24 11:09:10|133.72|131.22|133.79|131.29|133.79|131.29|133.71|131.21|10
1624532960000|2021-06-24 11:09:20|133.78|131.28|133.8|131.3|133.81|131.31|133.76|131.26|10
1624532970000|2021-06-24 11:09:30|133.81|131.31|133.84|131.34|133.85|131.35|133.8|131.3|12
1624532980000|2021-06-24 11:09:40|133.81|131.31|133.76|131.26|133.81|131.31|133.75|131.25|14
1624532990000|2021-06-24 11:09:50|133.75|131.25|133.79|131.29|133.81|131.31|133.75|131.25|15
1624533000000|2021-06-24 11:10:00|133.81|131.31|133.84|131.34|133.85|131.35|133.81|131.31|8
1624533010000|2021-06-24 11:10:10|133.83|131.33|133.73|131.23|133.83|131.33|133.73|131.23|11
1624533020000|2021-06-24 11:10:20|133.74|131.24|133.73|131.23|133.74|131.24|133.73|131.23|4
1624533030000|2021-06-24 11:10:30|133.74|131.24|133.75|131.25|133.8|131.3|133.74|131.24|17
1624533040000|2021-06-24 11:10:40|133.77|131.27|133.72|131.22|133.77|131.27|133.72|131.22|10
1624533050000|2021-06-24 11:10:50|133.73|131.23|133.71|131.21|133.73|131.23|133.71|131.21|3
1624533060000|2021-06-24 11:11:00|133.72|131.22|133.76|131.26|133.79|131.29|133.72|131.22|9
1624533070000|2021-06-24 11:11:10|133.77|131.27|133.79|131.29|133.79|131.29|133.75|131.25|9
1624533080000|2021-06-24 11:11:20|133.8|131.3|133.83|131.33|133.84|131.34|133.79|131.29|8
1624533090000|2021-06-24 11:11:30|133.82|131.32|133.83|131.33|133.84|131.34|133.8|131.3|11
1624533100000|2021-06-24 11:11:40|133.84|131.34|133.77|131.27|133.84|131.34|133.76|131.26|9
1624533110000|2021-06-24 11:11:50|133.78|131.28|133.75|131.25|133.78|131.28|133.75|131.25|4
1624533120000|2021-06-24 11:12:00|133.76|131.26|133.76|131.26|133.78|131.28|133.75|131.25|9
1624533130000|2021-06-24 11:12:10|133.77|131.27|133.78|131.28|133.78|131.28|133.75|131.25|8
1624533140000|2021-06-24 11:12:20|133.82|131.32|133.82|131.32|133.85|131.35|133.79|131.29|15
1624533150000|2021-06-24 11:12:30|133.85|131.35|133.78|131.28|133.86|131.36|133.77|131.27|17
1624533160000|2021-06-24 11:12:40|133.79|131.29|133.84|131.34|133.84|131.34|133.79|131.29|13
1624533170000|2021-06-24 11:12:50|133.85|131.35|133.9|131.4|133.9|131.4|133.85|131.35|18
1624533180000|2021-06-24 11:13:00|133.91|131.41|133.91|131.41|133.91|131.41|133.89|131.39|11
1624533190000|2021-06-24 11:13:10|133.9|131.4|133.84|131.34|133.92|131.42|133.83|131.33|12
1624533200000|2021-06-24 11:13:20|133.85|131.35|133.85|131.35|133.86|131.36|133.85|131.35|3
1624533210000|2021-06-24 11:13:30|133.84|131.34|133.84|131.34|133.85|131.35|133.83|131.33|7
1624533220000|2021-06-24 11:13:40|133.86|131.36|133.88|131.38|133.88|131.38|133.85|131.35|7
1624533230000|2021-06-24 11:13:50|133.9|131.4|134.01|131.51|134.01|131.51|133.9|131.4|14
1624533240000|2021-06-24 11:14:00|134.09|131.59|134.09|131.59|134.24|131.74|134.05|131.55|20
1624533250000|2021-06-24 11:14:10|134.07|131.57|134.05|131.55|134.08|131.58|134.04|131.54|17
1624533260000|2021-06-24 11:14:20|134.04|131.54|134.04|131.54|134.05|131.55|134.02|131.52|10
1624533270000|2021-06-24 11:14:30|134.05|131.55|133.98|131.48|134.05|131.55|133.96|131.46|10
1624533280000|2021-06-24 11:14:40|133.99|131.49|134.04|131.54|134.04|131.54|133.97|131.47|16
1624533290000|2021-06-24 11:14:50|134.03|131.53|134.02|131.52|134.03|131.53|133.99|131.49|9
1624533300000|2021-06-24 11:15:00|134.01|131.51|134.12|131.62|134.12|131.62|134|131.5|18
1624533310000|2021-06-24 11:15:10|134.1|131.6|134.28|131.78|134.28|131.78|134.09|131.59|13
1624533320000|2021-06-24 11:15:20|134.26|131.76|134.19|131.69|134.26|131.76|134.19|131.69|12
1624533330000|2021-06-24 11:15:30|134.18|131.68|134.19|131.69|134.2|131.7|134.16|131.66|12
1624533340000|2021-06-24 11:15:40|134.2|131.7|134.33|131.83|134.33|131.83|134.2|131.7|14
1624533350000|2021-06-24 11:15:50|134.32|131.82|134.29|131.79|134.41|131.91|134.28|131.78|20
1624533360000|2021-06-24 11:16:00|134.3|131.8|134.24|131.74|134.34|131.84|134.24|131.74|14
1624533370000|2021-06-24 11:16:10|134.23|131.73|134.16|131.66|134.25|131.75|134.16|131.66|15
1624533380000|2021-06-24 11:16:20|134.15|131.65|134.12|131.62|134.17|131.67|134.12|131.62|9
1624533390000|2021-06-24 11:16:30|134.11|131.61|134.11|131.61|134.11|131.61|134.09|131.59|4
1624533400000|2021-06-24 11:16:40|134.1|131.6|134.09|131.59|134.11|131.61|134.08|131.58|12
1624533410000|2021-06-24 11:16:50|134.08|131.58|134.07|131.57|134.08|131.58|134.04|131.54|12
1624533420000|2021-06-24 11:17:00|134.09|131.59|134.1|131.6|134.1|131.6|134.05|131.55|19
1624533430000|2021-06-24 11:17:10|134.08|131.58|134.06|131.56|134.09|131.59|134.05|131.55|12
1624533440000|2021-06-24 11:17:20|134.05|131.55|134.05|131.55|134.06|131.56|134.05|131.55|3
1624533450000|2021-06-24 11:17:30|134.06|131.56|134.08|131.58|134.1|131.6|134.06|131.56|15
1624533460000|2021-06-24 11:17:40|134.09|131.59|134.03|131.53|134.09|131.59|134.02|131.52|11
1624533470000|2021-06-24 11:17:50|134.02|131.52|134.04|131.54|134.04|131.54|134.02|131.52|9
1624533480000|2021-06-24 11:18:00|134.03|131.53|134.02|131.52|134.07|131.57|134|131.5|13
1624533490000|2021-06-24 11:18:10|134.01|131.51|133.99|131.49|134.02|131.52|133.97|131.47|14
1624533500000|2021-06-24 11:18:20|133.98|131.48|133.97|131.47|134.02|131.52|133.94|131.44|14
1624533510000|2021-06-24 11:18:30|134|131.5|133.96|131.46|134|131.5|133.92|131.42|21
1624533520000|2021-06-24 11:18:40|133.87|131.37|133.86|131.36|133.88|131.38|133.85|131.35|13
1624533530000|2021-06-24 11:18:50|133.85|131.35|133.84|131.34|133.85|131.35|133.82|131.32|10
1624533540000|2021-06-24 11:19:00|133.8|131.3|133.86|131.36|133.87|131.37|133.79|131.29|14
1624533550000|2021-06-24 11:19:10|133.85|131.35|133.82|131.32|133.86|131.36|133.82|131.32|8
1624533560000|2021-06-24 11:19:20|133.83|131.33|133.77|131.27|133.83|131.33|133.73|131.23|10
1624533570000|2021-06-24 11:19:30|133.76|131.26|133.83|131.33|133.85|131.35|133.75|131.25|16
1624533580000|2021-06-24 11:19:40|133.84|131.34|133.8|131.3|133.87|131.37|133.8|131.3|12
1624533590000|2021-06-24 11:19:50|133.81|131.31|133.79|131.29|133.81|131.31|133.79|131.29|7
1624533600000|2021-06-24 11:20:00|133.8|131.3|133.82|131.32|133.85|131.35|133.79|131.29|13
1624533610000|2021-06-24 11:20:10|133.85|131.35|133.87|131.37|133.88|131.38|133.85|131.35|9
1624533620000|2021-06-24 11:20:20|133.88|131.38|133.88|131.38|133.88|131.38|133.88|131.38|1
1624533630000|2021-06-24 11:20:30|133.87|131.37|133.81|131.31|133.87|131.37|133.8|131.3|11
1624533640000|2021-06-24 11:20:40|133.8|131.3|133.75|131.25|133.8|131.3|133.75|131.25|7
1624533650000|2021-06-24 11:20:50|133.8|131.3|133.73|131.23|133.8|131.3|133.73|131.23|15
1624533660000|2021-06-24 11:21:00|133.74|131.24|133.81|131.31|133.81|131.31|133.72|131.22|14
1624533670000|2021-06-24 11:21:10|133.78|131.28|133.78|131.28|133.79|131.29|133.78|131.28|11
1624533680000|2021-06-24 11:21:20|133.77|131.27|133.78|131.28|133.78|131.28|133.76|131.26|5
1624533690000|2021-06-24 11:21:30|133.77|131.27|133.71|131.21|133.77|131.27|133.7|131.2|13
1624533700000|2021-06-24 11:21:40|133.7|131.2|133.77|131.27|133.77|131.27|133.7|131.2|15
1624533710000|2021-06-24 11:21:50|133.79|131.29|133.78|131.28|133.82|131.32|133.76|131.26|15
1624533720000|2021-06-24 11:22:00|133.77|131.27|133.78|131.28|133.79|131.29|133.76|131.26|10
1624533730000|2021-06-24 11:22:10|133.77|131.27|133.78|131.28|133.79|131.29|133.76|131.26|7
1624533740000|2021-06-24 11:22:20|133.77|131.27|133.8|131.3|133.8|131.3|133.77|131.27|7
1624533750000|2021-06-24 11:22:30|133.79|131.29|133.79|131.29|133.82|131.32|133.78|131.28|7
1624533760000|2021-06-24 11:22:40|133.8|131.3|133.76|131.26|133.82|131.32|133.76|131.26|11
1624533770000|2021-06-24 11:22:50|133.77|131.27|133.81|131.31|133.81|131.31|133.76|131.26|12
1624533780000|2021-06-24 11:23:00|133.82|131.32|133.82|131.32|133.84|131.34|133.8|131.3|12
1624533790000|2021-06-24 11:23:10|133.83|131.33|133.84|131.34|133.84|131.34|133.82|131.32|4
1624533800000|2021-06-24 11:23:20|133.83|131.33|133.92|131.42|133.93|131.43|133.83|131.33|11
1624533810000|2021-06-24 11:23:30|133.93|131.43|133.88|131.38|133.96|131.46|133.88|131.38|20
1624533820000|2021-06-24 11:23:40|133.92|131.42|134.03|131.53|134.06|131.56|133.86|131.36|16
1624533830000|2021-06-24 11:23:50|134.04|131.54|134|131.5|134.09|131.59|134|131.5|16
1624533840000|2021-06-24 11:24:00|133.99|131.49|134.07|131.57|134.07|131.57|133.97|131.47|20
1624533850000|2021-06-24 11:24:10|134.06|131.56|134.05|131.55|134.08|131.58|134.04|131.54|10
1624533860000|2021-06-24 11:24:20|134.06|131.56|134.21|131.71|134.24|131.74|134.06|131.56|14
1624533870000|2021-06-24 11:24:30|134.19|131.69|134.19|131.69|134.32|131.82|134.17|131.67|17
1624533880000|2021-06-24 11:24:40|134.18|131.68|134.2|131.7|134.25|131.75|134.16|131.66|19
1624533890000|2021-06-24 11:24:50|134.19|131.69|134.12|131.62|134.2|131.7|134.1|131.6|14
1624533900000|2021-06-24 11:25:00|134.13|131.63|134.05|131.55|134.13|131.63|134.04|131.54|15
1624533910000|2021-06-24 11:25:10|134.07|131.57|134.04|131.54|134.09|131.59|134.04|131.54|12
1624533920000|2021-06-24 11:25:20|134.03|131.53|134.05|131.55|134.06|131.56|134.03|131.53|5
1624533930000|2021-06-24 11:25:30|134.06|131.56|134.05|131.55|134.06|131.56|134.03|131.53|12
1624533940000|2021-06-24 11:25:40|134.07|131.57|134.15|131.65|134.16|131.66|134.06|131.56|12
1624533950000|2021-06-24 11:25:50|134.14|131.64|134.11|131.61|134.14|131.64|134.11|131.61|13
1624533960000|2021-06-24 11:26:00|134.1|131.6|134.26|131.76|134.32|131.82|134.09|131.59|18
1624533970000|2021-06-24 11:26:10|134.25|131.75|134.17|131.67|134.26|131.76|134.16|131.66|15
1624533980000|2021-06-24 11:26:20|134.18|131.68|134.39|131.89|134.39|131.89|134.17|131.67|21
1624533990000|2021-06-24 11:26:30|134.34|131.84|134.35|131.85|134.38|131.88|134.3|131.8|20
1624534000000|2021-06-24 11:26:40|134.34|131.84|134.36|131.86|134.38|131.88|134.34|131.84|14
1624534010000|2021-06-24 11:26:50|134.37|131.87|134.38|131.88|134.39|131.89|134.37|131.87|14
1624534020000|2021-06-24 11:27:00|134.37|131.87|134.27|131.77|134.37|131.87|134.25|131.75|22
1624534030000|2021-06-24 11:27:10|134.26|131.76|134.15|131.65|134.28|131.78|134.15|131.65|15
1624534040000|2021-06-24 11:27:20|134.19|131.69|134.22|131.72|134.27|131.77|134.16|131.66|15
1624534050000|2021-06-24 11:27:30|134.21|131.71|134.3|131.8|134.32|131.82|134.2|131.7|18
1624534060000|2021-06-24 11:27:40|134.29|131.79|134.36|131.86|134.36|131.86|134.27|131.77|9
1624534070000|2021-06-24 11:27:50|134.35|131.85|134.32|131.82|134.35|131.85|134.3|131.8|9
1624534080000|2021-06-24 11:28:00|134.34|131.84|134.31|131.81|134.34|131.84|134.28|131.78|14
1624534090000|2021-06-24 11:28:10|134.32|131.82|134.35|131.85|134.36|131.86|134.32|131.82|11
1624534100000|2021-06-24 11:28:20|134.34|131.84|134.28|131.78|134.36|131.86|134.28|131.78|13
1624534110000|2021-06-24 11:28:30|134.27|131.77|134.31|131.81|134.31|131.81|134.27|131.77|18
1624534120000|2021-06-24 11:28:40|134.3|131.8|134.3|131.8|134.34|131.84|134.27|131.77|11
1624534130000|2021-06-24 11:28:50|134.31|131.81|134.35|131.85|134.36|131.86|134.31|131.81|7
1624534140000|2021-06-24 11:29:00|134.36|131.86|134.28|131.78|134.36|131.86|134.23|131.73|18
1624534150000|2021-06-24 11:29:10|134.29|131.79|134.25|131.75|134.29|131.79|134.25|131.75|12
1624534160000|2021-06-24 11:29:20|134.27|131.77|134.25|131.75|134.28|131.78|134.25|131.75|15
1624534170000|2021-06-24 11:29:30|134.26|131.76|134.31|131.81|134.31|131.81|134.25|131.75|12
1624534180000|2021-06-24 11:29:40|134.3|131.8|134.22|131.72|134.3|131.8|134.22|131.72|8
1624534190000|2021-06-24 11:29:50|134.23|131.73|134.21|131.71|134.26|131.76|134.2|131.7|14
1624534200000|2021-06-24 11:30:00|134.22|131.72|134.38|131.88|134.38|131.88|134.22|131.72|16
1624534210000|2021-06-24 11:30:10|134.37|131.87|134.35|131.85|134.43|131.93|134.3|131.8|17
1624534220000|2021-06-24 11:30:20|134.36|131.86|134.38|131.88|134.39|131.89|134.35|131.85|14
1624534230000|2021-06-24 11:30:30|134.36|131.86|134.35|131.85|134.37|131.87|134.31|131.81|15
1624534240000|2021-06-24 11:30:40|134.37|131.87|134.3|131.8|134.37|131.87|134.3|131.8|15
1624534250000|2021-06-24 11:30:50|134.28|131.78|134.23|131.73|134.34|131.84|134.21|131.71|14
1624534260000|2021-06-24 11:31:00|134.21|131.71|134.18|131.68|134.26|131.76|134.17|131.67|13
1624534270000|2021-06-24 11:31:10|134.16|131.66|134.21|131.71|134.21|131.71|134.16|131.66|7
1624534280000|2021-06-24 11:31:20|134.19|131.69|134.15|131.65|134.22|131.72|134.14|131.64|10
1624534290000|2021-06-24 11:31:30|134.17|131.67|134.18|131.68|134.2|131.7|134.11|131.61|15
1624534300000|2021-06-24 11:31:40|134.14|131.64|134.14|131.64|134.18|131.68|134.13|131.63|11
1624534310000|2021-06-24 11:31:50|134.17|131.67|134.18|131.68|134.2|131.7|134.12|131.62|20
1624534320000|2021-06-24 11:32:00|134.16|131.66|134.14|131.64|134.17|131.67|134.13|131.63|9
1624534330000|2021-06-24 11:32:10|134.17|131.67|134.14|131.64|134.19|131.69|134.14|131.64|8
1624534340000|2021-06-24 11:32:20|134.13|131.63|134.16|131.66|134.17|131.67|134.11|131.61|12
1624534350000|2021-06-24 11:32:30|134.18|131.68|134.13|131.63|134.18|131.68|134.1|131.6|13
1624534360000|2021-06-24 11:32:40|134.11|131.61|134.05|131.55|134.11|131.61|134.05|131.55|3
1624534370000|2021-06-24 11:32:50|134.06|131.56|134.09|131.59|134.11|131.61|134.06|131.56|14
1624534380000|2021-06-24 11:33:00|134.12|131.62|134.11|131.61|134.12|131.62|134.07|131.57|17
1624534390000|2021-06-24 11:33:10|134.1|131.6|134.12|131.62|134.14|131.64|134.09|131.59|13
1624534400000|2021-06-24 11:33:20|134.08|131.58|134.05|131.55|134.11|131.61|134.05|131.55|15
1624534410000|2021-06-24 11:33:30|134.04|131.54|134.05|131.55|134.06|131.56|134.04|131.54|6
1624534420000|2021-06-24 11:33:40|134.04|131.54|134.04|131.54|134.08|131.58|134.04|131.54|8
1624534430000|2021-06-24 11:33:50|134.05|131.55|134.04|131.54|134.06|131.56|134.03|131.53|7
1624534440000|2021-06-24 11:34:00|134.06|131.56|134.02|131.52|134.06|131.56|134.01|131.51|17
1624534450000|2021-06-24 11:34:10|134.01|131.51|134.05|131.55|134.05|131.55|134|131.5|15
1624534460000|2021-06-24 11:34:20|134.04|131.54|134.04|131.54|134.06|131.56|134.04|131.54|8
1624534470000|2021-06-24 11:34:30|134.06|131.56|134.16|131.66|134.16|131.66|134.04|131.54|19
1624534480000|2021-06-24 11:34:40|134.17|131.67|134.24|131.74|134.26|131.76|134.17|131.67|18
1624534490000|2021-06-24 11:34:50|134.23|131.73|134.16|131.66|134.27|131.77|134.16|131.66|18
1624534500000|2021-06-24 11:35:00|134.17|131.67|134.28|131.78|134.29|131.79|134.16|131.66|14
1624534510000|2021-06-24 11:35:10|134.29|131.79|134.23|131.73|134.3|131.8|134.23|131.73|14
1624534520000|2021-06-24 11:35:20|134.22|131.72|134.2|131.7|134.26|131.76|134.17|131.67|18
1624534530000|2021-06-24 11:35:30|134.22|131.72|134.27|131.77|134.29|131.79|134.22|131.72|15
1624534540000|2021-06-24 11:35:40|134.26|131.76|134.29|131.79|134.32|131.82|134.26|131.76|12
1624534550000|2021-06-24 11:35:50|134.28|131.78|134.24|131.74|134.28|131.78|134.22|131.72|14
1624534560000|2021-06-24 11:36:00|134.25|131.75|134.27|131.77|134.28|131.78|134.25|131.75|3
1624534570000|2021-06-24 11:36:10|134.29|131.79|134.3|131.8|134.3|131.8|134.28|131.78|8
1624534580000|2021-06-24 11:36:20|134.31|131.81|134.27|131.77|134.31|131.81|134.27|131.77|6
1624534590000|2021-06-24 11:36:30|134.25|131.75|134.27|131.77|134.27|131.77|134.24|131.74|11
1624534600000|2021-06-24 11:36:40|134.28|131.78|134.25|131.75|134.28|131.78|134.25|131.75|6
1624534610000|2021-06-24 11:36:50|134.26|131.76|134.2|131.7|134.26|131.76|134.19|131.69|9
1624534620000|2021-06-24 11:37:00|134.19|131.69|134.28|131.78|134.31|131.81|134.18|131.68|15
1624534630000|2021-06-24 11:37:10|134.27|131.77|134.29|131.79|134.3|131.8|134.27|131.77|15
1624534640000|2021-06-24 11:37:20|134.3|131.8|134.27|131.77|134.3|131.8|134.27|131.77|6
1624534650000|2021-06-24 11:37:30|134.26|131.76|134.25|131.75|134.26|131.76|134.21|131.71|9
1624534660000|2021-06-24 11:37:40|134.26|131.76|134.25|131.75|134.29|131.79|134.25|131.75|13
1624534670000|2021-06-24 11:37:50|134.24|131.74|134.23|131.73|134.25|131.75|134.22|131.72|12
1624534680000|2021-06-24 11:38:00|134.24|131.74|134.3|131.8|134.31|131.81|134.22|131.72|12
1624534690000|2021-06-24 11:38:10|134.29|131.79|134.27|131.77|134.34|131.84|134.26|131.76|17
1624534700000|2021-06-24 11:38:20|134.28|131.78|134.2|131.7|134.28|131.78|134.2|131.7|13
1624534710000|2021-06-24 11:38:30|134.21|131.71|134.24|131.74|134.25|131.75|134.2|131.7|9
1624534720000|2021-06-24 11:38:40|134.23|131.73|134.26|131.76|134.31|131.81|134.23|131.73|12
1624534730000|2021-06-24 11:38:50|134.25|131.75|134.28|131.78|134.29|131.79|134.25|131.75|4
1624534740000|2021-06-24 11:39:00|134.29|131.79|134.31|131.81|134.31|131.81|134.29|131.79|5
1624534750000|2021-06-24 11:39:10|134.32|131.82|134.45|131.95|134.5|132|134.32|131.82|20
1624534760000|2021-06-24 11:39:20|134.44|131.94|134.57|132.07|134.57|132.07|134.43|131.93|17
1624534770000|2021-06-24 11:39:30|134.58|132.08|134.57|132.07|134.6|132.1|134.53|132.03|12
1624534780000|2021-06-24 11:39:40|134.58|132.08|134.65|132.15|134.65|132.15|134.58|132.08|17
1624534790000|2021-06-24 11:39:50|134.66|132.16|135.17|132.67|135.17|132.67|134.66|132.16|17
1624534800000|2021-06-24 11:40:00|135.21|132.71|135.03|132.53|135.43|132.93|135.03|132.53|24
1624534810000|2021-06-24 11:40:10|135.07|132.57|135.18|132.68|135.24|132.74|135.07|132.57|13
1624534820000|2021-06-24 11:40:20|135.19|132.69|135.32|132.82|135.32|132.82|135.17|132.67|16
1624534830000|2021-06-24 11:40:30|135.31|132.81|135.63|133.13|135.63|133.13|135.31|132.81|22
1624534840000|2021-06-24 11:40:40|135.62|133.12|135.94|133.44|136.02|133.52|135.62|133.12|18
1624534850000|2021-06-24 11:40:50|135.88|133.38|135.72|133.22|135.88|133.38|135.71|133.21|23
1624534860000|2021-06-24 11:41:00|135.74|133.24|135.61|133.11|135.74|133.24|135.61|133.11|18
1624534870000|2021-06-24 11:41:10|135.62|133.12|135.6|133.1|135.65|133.15|135.57|133.07|23
1624534880000|2021-06-24 11:41:20|135.59|133.09|135.38|132.88|135.59|133.09|135.36|132.86|17
1624534890000|2021-06-24 11:41:30|135.37|132.87|135.29|132.79|135.37|132.87|135.22|132.72|18
1624534900000|2021-06-24 11:41:40|135.3|132.8|135.54|133.04|135.56|133.06|135.3|132.8|16
1624534910000|2021-06-24 11:41:50|135.59|133.09|135.53|133.03|135.71|133.21|135.53|133.03|18
1624534920000|2021-06-24 11:42:00|135.52|133.02|135.46|132.96|135.59|133.09|135.46|132.96|21
1624534930000|2021-06-24 11:42:10|135.45|132.95|135.4|132.9|135.49|132.99|135.39|132.89|17
1624534940000|2021-06-24 11:42:20|135.41|132.91|135.47|132.97|135.48|132.98|135.41|132.91|16
1624534950000|2021-06-24 11:42:30|135.46|132.96|135.4|132.9|135.46|132.96|135.35|132.85|21
1624534960000|2021-06-24 11:42:40|135.38|132.88|135.36|132.86|135.38|132.88|135.34|132.84|16
1624534970000|2021-06-24 11:42:50|135.35|132.85|135.37|132.87|135.38|132.88|135.33|132.83|10
1624534980000|2021-06-24 11:43:00|135.35|132.85|135.5|133|135.51|133.01|135.29|132.79|17
1624534990000|2021-06-24 11:43:10|135.49|132.99|135.47|132.97|135.49|132.99|135.39|132.89|19
1624535000000|2021-06-24 11:43:20|135.48|132.98|135.37|132.87|135.48|132.98|135.36|132.86|15
1624535010000|2021-06-24 11:43:30|135.35|132.85|135.32|132.82|135.37|132.87|135.31|132.81|17
1624535020000|2021-06-24 11:43:40|135.33|132.83|135.36|132.86|135.38|132.88|135.3|132.8|16
1624535030000|2021-06-24 11:43:50|135.33|132.83|135.31|132.81|135.33|132.83|135.29|132.79|15
1624535040000|2021-06-24 11:44:00|135.32|132.82|135.26|132.76|135.32|132.82|135.25|132.75|13
1624535050000|2021-06-24 11:44:10|135.27|132.77|135.42|132.92|135.42|132.92|135.26|132.76|13
1624535060000|2021-06-24 11:44:20|135.4|132.9|135.43|132.93|135.45|132.95|135.38|132.88|10
1624535070000|2021-06-24 11:44:30|135.44|132.94|135.47|132.97|135.5|133|135.42|132.92|13
1624535080000|2021-06-24 11:44:40|135.46|132.96|135.44|132.94|135.54|133.04|135.44|132.94|16
1624535090000|2021-06-24 11:44:50|135.45|132.95|135.39|132.89|135.47|132.97|135.38|132.88|18
1624535100000|2021-06-24 11:45:00|135.38|132.88|135.42|132.92|135.44|132.94|135.37|132.87|11
1624535110000|2021-06-24 11:45:10|135.44|132.94|135.4|132.9|135.49|132.99|135.4|132.9|14
1624535120000|2021-06-24 11:45:20|135.39|132.89|135.37|132.87|135.39|132.89|135.37|132.87|7
1624535130000|2021-06-24 11:45:30|135.38|132.88|135.38|132.88|135.39|132.89|135.33|132.83|18
1624535140000|2021-06-24 11:45:40|135.37|132.87|135.29|132.79|135.37|132.87|135.28|132.78|14
1624535150000|2021-06-24 11:45:50|135.28|132.78|135.4|132.9|135.4|132.9|135.28|132.78|12
1624535160000|2021-06-24 11:46:00|135.41|132.91|135.34|132.84|135.42|132.92|135.33|132.83|19
1624535170000|2021-06-24 11:46:10|135.33|132.83|135.38|132.88|135.38|132.88|135.3|132.8|19
1624535180000|2021-06-24 11:46:20|135.39|132.89|135.41|132.91|135.41|132.91|135.35|132.85|11
1624535190000|2021-06-24 11:46:30|135.43|132.93|135.41|132.91|135.46|132.96|135.4|132.9|9
1624535200000|2021-06-24 11:46:40|135.4|132.9|135.4|132.9|135.41|132.91|135.39|132.89|9
1624535210000|2021-06-24 11:46:50|135.39|132.89|135.39|132.89|135.4|132.9|135.38|132.88|7
1624535220000|2021-06-24 11:47:00|135.38|132.88|135.46|132.96|135.46|132.96|135.38|132.88|6
1624535230000|2021-06-24 11:47:10|135.45|132.95|135.64|133.14|135.69|133.19|135.45|132.95|22
1624535240000|2021-06-24 11:47:20|135.63|133.13|135.61|133.11|135.66|133.16|135.6|133.1|14
1624535250000|2021-06-24 11:47:30|135.6|133.1|135.63|133.13|135.63|133.13|135.57|133.07|11
1624535260000|2021-06-24 11:47:40|135.64|133.14|135.69|133.19|135.74|133.24|135.64|133.14|16
1624535270000|2021-06-24 11:47:50|135.7|133.2|135.85|133.35|135.88|133.38|135.69|133.19|20
1624535280000|2021-06-24 11:48:00|135.86|133.36|135.84|133.34|135.86|133.36|135.78|133.28|15
1624535290000|2021-06-24 11:48:10|135.85|133.35|135.82|133.32|135.86|133.36|135.78|133.28|17
1624535300000|2021-06-24 11:48:20|135.8|133.3|135.77|133.27|135.81|133.31|135.73|133.23|22
1624535310000|2021-06-24 11:48:30|135.76|133.26|135.8|133.3|135.87|133.37|135.76|133.26|14
1624535320000|2021-06-24 11:48:40|135.81|133.31|135.81|133.31|135.82|133.32|135.8|133.3|7
1624535330000|2021-06-24 11:48:50|135.83|133.33|135.72|133.22|135.86|133.36|135.72|133.22|19
1624535340000|2021-06-24 11:49:00|135.74|133.24|135.8|133.3|135.8|133.3|135.67|133.17|18
1624535350000|2021-06-24 11:49:10|135.81|133.31|135.88|133.38|135.88|133.38|135.8|133.3|13
1624535360000|2021-06-24 11:49:20|135.86|133.36|135.99|133.49|136|133.5|135.84|133.34|15
1624535370000|2021-06-24 11:49:30|135.98|133.48|135.95|133.45|136.07|133.57|135.95|133.45|20
1624535380000|2021-06-24 11:49:40|135.98|133.48|135.96|133.46|136.01|133.51|135.94|133.44|17
1624535390000|2021-06-24 11:49:50|135.95|133.45|135.91|133.41|135.99|133.49|135.9|133.4|19
1624535400000|2021-06-24 11:50:00|135.93|133.43|135.92|133.42|135.97|133.47|135.9|133.4|18
1624535410000|2021-06-24 11:50:10|135.91|133.41|135.96|133.46|136.04|133.54|135.9|133.4|15
1624535420000|2021-06-24 11:50:20|135.95|133.45|135.96|133.46|135.97|133.47|135.94|133.44|8
1624535430000|2021-06-24 11:50:30|135.95|133.45|135.91|133.41|135.95|133.45|135.85|133.35|19
1624535440000|2021-06-24 11:50:40|135.9|133.4|135.78|133.28|135.91|133.41|135.78|133.28|17
1624535450000|2021-06-24 11:50:50|135.79|133.29|135.61|133.11|135.79|133.29|135.61|133.11|12
1624535460000|2021-06-24 11:51:00|135.62|133.12|135.74|133.24|135.74|133.24|135.62|133.12|19
1624535470000|2021-06-24 11:51:10|135.75|133.25|135.62|133.12|135.77|133.27|135.62|133.12|19
1624535480000|2021-06-24 11:51:20|135.61|133.11|135.55|133.05|135.62|133.12|135.54|133.04|17
1624535490000|2021-06-24 11:51:30|135.56|133.06|135.54|133.04|135.6|133.1|135.54|133.04|11
1624535500000|2021-06-24 11:51:40|135.55|133.05|135.54|133.04|135.55|133.05|135.53|133.03|4
1624535510000|2021-06-24 11:51:50|135.53|133.03|135.61|133.11|135.62|133.12|135.53|133.03|10
1624535520000|2021-06-24 11:52:00|135.62|133.12|135.65|133.15|135.65|133.15|135.62|133.12|11
1624535530000|2021-06-24 11:52:10|135.64|133.14|135.57|133.07|135.64|133.14|135.57|133.07|11
1624535540000|2021-06-24 11:52:20|135.56|133.06|135.53|133.03|135.57|133.07|135.53|133.03|10
1624535550000|2021-06-24 11:52:30|135.54|133.04|135.52|133.02|135.54|133.04|135.51|133.01|7
1624535560000|2021-06-24 11:52:40|135.51|133.01|135.62|133.12|135.66|133.16|135.51|133.01|18
1624535570000|2021-06-24 11:52:50|135.61|133.11|135.53|133.03|135.62|133.12|135.51|133.01|12
1624535580000|2021-06-24 11:53:00|135.52|133.02|135.52|133.02|135.56|133.06|135.51|133.01|13
1624535590000|2021-06-24 11:53:10|135.53|133.03|135.54|133.04|135.54|133.04|135.52|133.02|12
1624535600000|2021-06-24 11:53:20|135.57|133.07|135.69|133.19|135.8|133.3|135.57|133.07|20
1624535610000|2021-06-24 11:53:30|135.73|133.23|135.66|133.16|135.75|133.25|135.64|133.14|12
1624535620000|2021-06-24 11:53:40|135.65|133.15|135.62|133.12|135.66|133.16|135.61|133.11|12
1624535630000|2021-06-24 11:53:50|135.59|133.09|135.63|133.13|135.63|133.13|135.56|133.06|13
1624535640000|2021-06-24 11:54:00|135.62|133.12|135.69|133.19|135.7|133.2|135.6|133.1|14
1624535650000|2021-06-24 11:54:10|135.68|133.18|135.68|133.18|135.68|133.18|135.66|133.16|6
1624535660000|2021-06-24 11:54:20|135.67|133.17|135.7|133.2|135.7|133.2|135.66|133.16|10
1624535670000|2021-06-24 11:54:30|135.69|133.19|135.66|133.16|135.71|133.21|135.63|133.13|15
1624535680000|2021-06-24 11:54:40|135.65|133.15|135.65|133.15|135.69|133.19|135.64|133.14|13
1624535690000|2021-06-24 11:54:50|135.66|133.16|135.71|133.21|135.72|133.22|135.66|133.16|11
1624535700000|2021-06-24 11:55:00|135.7|133.2|135.8|133.3|135.86|133.36|135.7|133.2|16
1624535710000|2021-06-24 11:55:10|135.79|133.29|135.72|133.22|135.8|133.3|135.71|133.21|15
1624535720000|2021-06-24 11:55:20|135.73|133.23|135.8|133.3|135.8|133.3|135.67|133.17|17
1624535730000|2021-06-24 11:55:30|135.79|133.29|135.77|133.27|135.83|133.33|135.75|133.25|15
1624535740000|2021-06-24 11:55:40|135.76|133.26|135.75|133.25|135.78|133.28|135.73|133.23|11
1624535750000|2021-06-24 11:55:50|135.76|133.26|135.74|133.24|135.77|133.27|135.72|133.22|12
1624535760000|2021-06-24 11:56:00|135.73|133.23|135.74|133.24|135.75|133.25|135.7|133.2|10
1624535770000|2021-06-24 11:56:10|135.75|133.25|135.76|133.26|135.77|133.27|135.74|133.24|13
1624535780000|2021-06-24 11:56:20|135.77|133.27|135.77|133.27|135.77|133.27|135.75|133.25|14
1624535790000|2021-06-24 11:56:30|135.76|133.26|135.73|133.23|135.78|133.28|135.73|133.23|12
1624535800000|2021-06-24 11:56:40|135.72|133.22|135.67|133.17|135.73|133.23|135.66|133.16|8
1624535810000|2021-06-24 11:56:50|135.66|133.16|135.63|133.13|135.68|133.18|135.62|133.12|18
1624535820000|2021-06-24 11:57:00|135.62|133.12|135.59|133.09|135.63|133.13|135.59|133.09|10
1624535830000|2021-06-24 11:57:10|135.58|133.08|135.62|133.12|135.62|133.12|135.58|133.08|7
1624535840000|2021-06-24 11:57:20|135.63|133.13|135.54|133.04|135.63|133.13|135.52|133.02|11
1624535850000|2021-06-24 11:57:30|135.56|133.06|135.53|133.03|135.56|133.06|135.53|133.03|5
1624535860000|2021-06-24 11:57:40|135.54|133.04|135.48|132.98|135.57|133.07|135.48|132.98|15
1624535870000|2021-06-24 11:57:50|135.47|132.97|135.45|132.95|135.48|132.98|135.45|132.95|8
1624535880000|2021-06-24 11:58:00|135.44|132.94|135.45|132.95|135.45|132.95|135.44|132.94|4
1624535890000|2021-06-24 11:58:10|135.46|132.96|135.52|133.02|135.54|133.04|135.45|132.95|11
1624535900000|2021-06-24 11:58:20|135.51|133.01|135.53|133.03|135.57|133.07|135.51|133.01|11
1624535910000|2021-06-24 11:58:30|135.52|133.02|135.56|133.06|135.56|133.06|135.49|132.99|15
1624535920000|2021-06-24 11:58:40|135.58|133.08|135.5|133|135.58|133.08|135.5|133|9
1624535930000|2021-06-24 11:58:50|135.49|132.99|135.54|133.04|135.56|133.06|135.49|132.99|9
1624535940000|2021-06-24 11:59:00|135.53|133.03|135.52|133.02|135.55|133.05|135.52|133.02|8
1624535950000|2021-06-24 11:59:10|135.53|133.03|135.71|133.21|135.75|133.25|135.52|133.02|17
1624535960000|2021-06-24 11:59:20|135.7|133.2|135.95|133.45|135.95|133.45|135.7|133.2|22
1624535970000|2021-06-24 11:59:30|135.96|133.46|135.92|133.42|136.06|133.56|135.89|133.39|24
1624535980000|2021-06-24 11:59:40|135.93|133.43|135.93|133.43|135.95|133.45|135.82|133.32|19
1624535990000|2021-06-24 11:59:50|135.94|133.44|135.68|133.18|135.96|133.46|135.68|133.18|20
1624536000000|2021-06-24 12:00:00|135.69|133.19|136.02|133.52|136.08|133.58|135.69|133.19|20
1624536010000|2021-06-24 12:00:10|136.01|133.51|136.22|133.72|136.22|133.72|135.99|133.49|18
1624536020000|2021-06-24 12:00:20|136.23|133.73|136.31|133.81|136.38|133.88|136.23|133.73|19
1624536030000|2021-06-24 12:00:30|136.33|133.83|136.27|133.77|136.34|133.84|136.24|133.74|19
1624536040000|2021-06-24 12:00:40|136.26|133.76|136.16|133.66|136.28|133.78|136.14|133.64|19
1624536050000|2021-06-24 12:00:50|136.15|133.65|136.25|133.75|136.26|133.76|136.13|133.63|23
1624536060000|2021-06-24 12:01:00|136.26|133.76|136.41|133.91|136.47|133.97|136.25|133.75|17
1624536070000|2021-06-24 12:01:10|136.42|133.92|136.43|133.93|136.49|133.99|136.42|133.92|18
1624536080000|2021-06-24 12:01:20|136.42|133.92|136.27|133.77|136.42|133.92|136.23|133.73|19
1624536090000|2021-06-24 12:01:30|136.24|133.74|136.21|133.71|136.29|133.79|136.21|133.71|12
1624536100000|2021-06-24 12:01:40|136.19|133.69|136.22|133.72|136.22|133.72|136.17|133.67|10
1624536110000|2021-06-24 12:01:50|136.24|133.74|136.31|133.81|136.47|133.97|136.24|133.74|19
1624536120000|2021-06-24 12:02:00|136.35|133.85|136.25|133.75|136.35|133.85|136.23|133.73|23
1624536130000|2021-06-24 12:02:10|136.2|133.7|136.31|133.81|136.32|133.82|136.17|133.67|22
1624536140000|2021-06-24 12:02:20|136.3|133.8|136.48|133.98|136.48|133.98|136.3|133.8|14
1624536150000|2021-06-24 12:02:30|136.51|134.01|136.51|134.01|136.58|134.08|136.47|133.97|25
1624536160000|2021-06-24 12:02:40|136.54|134.04|136.57|134.07|136.65|134.15|136.54|134.04|17
1624536170000|2021-06-24 12:02:50|136.58|134.08|136.41|133.91|136.59|134.09|136.35|133.85|17
1624536180000|2021-06-24 12:03:00|136.43|133.93|136.41|133.91|136.43|133.93|136.36|133.86|12
1624536190000|2021-06-24 12:03:10|136.4|133.9|136.35|133.85|136.4|133.9|136.35|133.85|11
1624536200000|2021-06-24 12:03:20|136.34|133.84|136.24|133.74|136.34|133.84|136.23|133.73|8
1624536210000|2021-06-24 12:03:30|136.28|133.78|136.37|133.87|136.41|133.91|136.28|133.78|19
1624536220000|2021-06-24 12:03:40|136.36|133.86|136.28|133.78|136.36|133.86|136.28|133.78|15
1624536230000|2021-06-24 12:03:50|136.29|133.79|136.27|133.77|136.35|133.85|136.26|133.76|14
1624536240000|2021-06-24 12:04:00|136.28|133.78|136.32|133.82|136.42|133.92|136.27|133.77|21
1624536250000|2021-06-24 12:04:10|136.33|133.83|136.36|133.86|136.42|133.92|136.32|133.82|17
1624536260000|2021-06-24 12:04:20|136.37|133.87|136.84|134.34|136.92|134.42|136.37|133.87|21
1624536270000|2021-06-24 12:04:30|136.86|134.36|136.79|134.29|136.87|134.37|136.76|134.26|24
1624536280000|2021-06-24 12:04:40|136.89|134.39|136.8|134.3|136.9|134.4|136.78|134.28|15
1624536290000|2021-06-24 12:04:50|136.76|134.26|136.63|134.13|136.77|134.27|136.59|134.09|22
1624536300000|2021-06-24 12:05:00|136.64|134.14|136.47|133.97|136.68|134.18|136.45|133.95|26
1624536310000|2021-06-24 12:05:10|136.46|133.96|136.33|133.83|136.49|133.99|136.33|133.83|24
1624536320000|2021-06-24 12:05:20|136.32|133.82|136.61|134.11|136.63|134.13|136.32|133.82|21
1624536330000|2021-06-24 12:05:30|136.62|134.12|136.61|134.11|136.65|134.15|136.58|134.08|13
1624536340000|2021-06-24 12:05:40|136.59|134.09|136.47|133.97|136.59|134.09|136.42|133.92|16
1624536350000|2021-06-24 12:05:50|136.49|133.99|136.43|133.93|136.49|133.99|136.36|133.86|20
1624536360000|2021-06-24 12:06:00|136.42|133.92|136.47|133.97|136.62|134.12|136.42|133.92|21
1624536370000|2021-06-24 12:06:10|136.49|133.99|136.53|134.03|136.59|134.09|136.42|133.92|24
1624536380000|2021-06-24 12:06:20|136.54|134.04|136.46|133.96|136.56|134.06|136.44|133.94|22
1624536390000|2021-06-24 12:06:30|136.45|133.95|136.48|133.98|136.48|133.98|136.42|133.92|11
1624536400000|2021-06-24 12:06:40|136.46|133.96|136.46|133.96|136.49|133.99|136.45|133.95|15
1624536410000|2021-06-24 12:06:50|136.45|133.95|136.42|133.92|136.45|133.95|136.39|133.89|12
1624536420000|2021-06-24 12:07:00|136.41|133.91|136.6|134.1|136.6|134.1|136.41|133.91|18
1624536430000|2021-06-24 12:07:10|136.59|134.09|136.47|133.97|136.59|134.09|136.47|133.97|19
1624536440000|2021-06-24 12:07:20|136.48|133.98|136.45|133.95|136.48|133.98|136.43|133.93|18
1624536450000|2021-06-24 12:07:30|136.46|133.96|136.4|133.9|136.47|133.97|136.39|133.89|12
1624536460000|2021-06-24 12:07:40|136.42|133.92|136.42|133.92|136.43|133.93|136.4|133.9|13
1624536470000|2021-06-24 12:07:50|136.41|133.91|136.41|133.91|136.42|133.92|136.39|133.89|13
1624536480000|2021-06-24 12:08:00|136.42|133.92|136.43|133.93|136.43|133.93|136.4|133.9|7
1624536490000|2021-06-24 12:08:10|136.42|133.92|136.44|133.94|136.46|133.96|136.42|133.92|13
1624536500000|2021-06-24 12:08:20|136.45|133.95|136.4|133.9|136.46|133.96|136.4|133.9|18
1624536510000|2021-06-24 12:08:30|136.41|133.91|136.41|133.91|136.41|133.91|136.39|133.89|5
1624536520000|2021-06-24 12:08:40|136.4|133.9|136.4|133.9|136.41|133.91|136.37|133.87|8
1624536530000|2021-06-24 12:08:50|136.39|133.89|136.42|133.92|136.45|133.95|136.39|133.89|16
1624536540000|2021-06-24 12:09:00|136.41|133.91|136.51|134.01|136.57|134.07|136.4|133.9|16
1624536550000|2021-06-24 12:09:10|136.5|134|136.54|134.04|136.55|134.05|136.46|133.96|20
1624536560000|2021-06-24 12:09:20|136.56|134.06|136.47|133.97|136.59|134.09|136.47|133.97|19
1624536570000|2021-06-24 12:09:30|136.49|133.99|136.59|134.09|136.61|134.11|136.49|133.99|18
1624536580000|2021-06-24 12:09:40|136.6|134.1|136.58|134.08|136.63|134.13|136.53|134.03|19
1624536590000|2021-06-24 12:09:50|136.57|134.07|136.6|134.1|136.6|134.1|136.54|134.04|13
1624536600000|2021-06-24 12:10:00|136.61|134.11|136.58|134.08|136.68|134.18|136.57|134.07|15
1624536610000|2021-06-24 12:10:10|136.57|134.07|136.51|134.01|136.6|134.1|136.49|133.99|16
1624536620000|2021-06-24 12:10:20|136.5|134|136.47|133.97|136.53|134.03|136.46|133.96|15
1624536630000|2021-06-24 12:10:30|136.46|133.96|136.46|133.96|136.48|133.98|136.41|133.91|16
1624536640000|2021-06-24 12:10:40|136.45|133.95|136.43|133.93|136.48|133.98|136.43|133.93|19
1624536650000|2021-06-24 12:10:50|136.42|133.92|136.47|133.97|136.47|133.97|136.42|133.92|8
1624536660000|2021-06-24 12:11:00|136.46|133.96|136.45|133.95|136.47|133.97|136.45|133.95|6
1624536670000|2021-06-24 12:11:10|136.46|133.96|136.47|133.97|136.47|133.97|136.44|133.94|12
1624536680000|2021-06-24 12:11:20|136.48|133.98|136.41|133.91|136.49|133.99|136.41|133.91|13
1624536690000|2021-06-24 12:11:30|136.42|133.92|136.4|133.9|136.43|133.93|136.37|133.87|14
1624536700000|2021-06-24 12:11:40|136.39|133.89|136.37|133.87|136.39|133.89|136.37|133.87|11
1624536710000|2021-06-24 12:11:50|136.38|133.88|136.35|133.85|136.39|133.89|136.33|133.83|12
1624536720000|2021-06-24 12:12:00|136.36|133.86|136.31|133.81|136.36|133.86|136.31|133.81|13
1624536730000|2021-06-24 12:12:10|136.3|133.8|136.3|133.8|136.32|133.82|136.27|133.77|14
1624536740000|2021-06-24 12:12:20|136.29|133.79|136.26|133.76|136.31|133.81|136.26|133.76|14
1624536750000|2021-06-24 12:12:30|136.27|133.77|136.29|133.79|136.32|133.82|136.18|133.68|12
1624536760000|2021-06-24 12:12:40|136.3|133.8|136.29|133.79|136.3|133.8|136.25|133.75|19
1624536770000|2021-06-24 12:12:50|136.3|133.8|136.22|133.72|136.3|133.8|136.22|133.72|14
1624536780000|2021-06-24 12:13:00|136.23|133.73|136.21|133.71|136.24|133.74|136.21|133.71|5
1624536790000|2021-06-24 12:13:10|136.22|133.72|136.25|133.75|136.25|133.75|136.21|133.71|18
1624536800000|2021-06-24 12:13:20|136.26|133.76|136.26|133.76|136.29|133.79|136.24|133.74|16
1624536810000|2021-06-24 12:13:30|136.25|133.75|136.16|133.66|136.25|133.75|136.15|133.65|17
1624536820000|2021-06-24 12:13:40|136.13|133.63|136.18|133.68|136.2|133.7|136.13|133.63|11
1624536830000|2021-06-24 12:13:50|136.19|133.69|136.19|133.69|136.2|133.7|136.14|133.64|14
1624536840000|2021-06-24 12:14:00|136.18|133.68|136.16|133.66|136.18|133.68|136.14|133.64|15
1624536850000|2021-06-24 12:14:10|136.15|133.65|136.25|133.75|136.27|133.77|136.15|133.65|16
1624536860000|2021-06-24 12:14:20|136.26|133.76|136.21|133.71|136.26|133.76|136.21|133.71|14
1624536870000|2021-06-24 12:14:30|136.22|133.72|136.2|133.7|136.22|133.72|136.18|133.68|17
1624536880000|2021-06-24 12:14:40|136.19|133.69|136.24|133.74|136.25|133.75|136.19|133.69|11
1624536890000|2021-06-24 12:14:50|136.23|133.73|136.28|133.78|136.28|133.78|136.23|133.73|10
1624536900000|2021-06-24 12:15:00|136.26|133.76|136.29|133.79|136.29|133.79|136.24|133.74|11
1624536910000|2021-06-24 12:15:10|136.3|133.8|136.44|133.94|136.44|133.94|136.3|133.8|9
1624536920000|2021-06-24 12:15:20|136.46|133.96|136.43|133.93|136.49|133.99|136.43|133.93|16
1624536930000|2021-06-24 12:15:30|136.42|133.92|136.31|133.81|136.42|133.92|136.3|133.8|18
1624536940000|2021-06-24 12:15:40|136.35|133.85|136.39|133.89|136.39|133.89|136.35|133.85|13
1624536950000|2021-06-24 12:15:50|136.4|133.9|136.27|133.77|136.4|133.9|136.27|133.77|14
1624536960000|2021-06-24 12:16:00|136.28|133.78|136.24|133.74|136.3|133.8|136.24|133.74|17
1624536970000|2021-06-24 12:16:10|136.23|133.73|136.19|133.69|136.27|133.77|136.11|133.61|22
1624536980000|2021-06-24 12:16:20|136.17|133.67|136.1|133.6|136.21|133.71|136.1|133.6|15
1624536990000|2021-06-24 12:16:30|136.06|133.56|135.91|133.41|136.07|133.57|135.91|133.41|20
1624537000000|2021-06-24 12:16:40|135.93|133.43|135.95|133.45|136|133.5|135.93|133.43|14
1624537010000|2021-06-24 12:16:50|135.94|133.44|135.91|133.41|135.95|133.45|135.9|133.4|17
1624537020000|2021-06-24 12:17:00|135.92|133.42|135.92|133.42|135.94|133.44|135.89|133.39|18
1624537030000|2021-06-24 12:17:10|135.93|133.43|136|133.5|136.03|133.53|135.93|133.43|18
1624537040000|2021-06-24 12:17:20|135.99|133.49|135.88|133.38|135.99|133.49|135.82|133.32|20
1624537050000|2021-06-24 12:17:30|135.87|133.37|135.87|133.37|135.88|133.38|135.83|133.33|16
1624537060000|2021-06-24 12:17:40|135.88|133.38|135.95|133.45|135.95|133.45|135.82|133.32|14
1624537070000|2021-06-24 12:17:50|135.94|133.44|135.88|133.38|135.96|133.46|135.88|133.38|17
1624537080000|2021-06-24 12:18:00|135.87|133.37|135.91|133.41|135.91|133.41|135.87|133.37|13
1624537090000|2021-06-24 12:18:10|135.9|133.4|135.96|133.46|135.96|133.46|135.89|133.39|12
1624537100000|2021-06-24 12:18:20|135.95|133.45|135.99|133.49|136|133.5|135.95|133.45|17
1624537110000|2021-06-24 12:18:30|136|133.5|136.02|133.52|136.02|133.52|135.95|133.45|13
1624537120000|2021-06-24 12:18:40|136.04|133.54|135.93|133.43|136.05|133.55|135.91|133.41|16
1624537130000|2021-06-24 12:18:50|135.92|133.42|135.96|133.46|135.96|133.46|135.91|133.41|14
1624537140000|2021-06-24 12:19:00|135.97|133.47|136.24|133.74|136.24|133.74|135.97|133.47|13
1624537150000|2021-06-24 12:19:10|136.22|133.72|136.07|133.57|136.22|133.72|136.07|133.57|17
1624537160000|2021-06-24 12:19:20|136.06|133.56|136.18|133.68|136.18|133.68|136.06|133.56|14
1624537170000|2021-06-24 12:19:30|136.17|133.67|136.24|133.74|136.24|133.74|136.17|133.67|14
1624537180000|2021-06-24 12:19:40|136.25|133.75|136.29|133.79|136.35|133.85|136.25|133.75|14
1624537190000|2021-06-24 12:19:50|136.28|133.78|136.23|133.73|136.28|133.78|136.22|133.72|18
1624537200000|2021-06-24 12:20:00|136.24|133.74|136.03|133.53|136.24|133.74|136.03|133.53|21
1624537210000|2021-06-24 12:20:10|136.04|133.54|136.05|133.55|136.1|133.6|136.04|133.54|13
1624537220000|2021-06-24 12:20:20|136.04|133.54|136.04|133.54|136.06|133.56|136.03|133.53|21
1624537230000|2021-06-24 12:20:30|136.03|133.53|136.04|133.54|136.05|133.55|136.03|133.53|10
1624537240000|2021-06-24 12:20:40|136.03|133.53|135.9|133.4|136.04|133.54|135.9|133.4|15
1624537250000|2021-06-24 12:20:50|135.89|133.39|135.93|133.43|135.93|133.43|135.89|133.39|10
1624537260000|2021-06-24 12:21:00|135.96|133.46|135.86|133.36|135.97|133.47|135.86|133.36|21
1624537270000|2021-06-24 12:21:10|135.83|133.33|135.88|133.38|135.9|133.4|135.83|133.33|18
1624537280000|2021-06-24 12:21:20|135.89|133.39|135.84|133.34|135.9|133.4|135.84|133.34|14
1624537290000|2021-06-24 12:21:30|135.86|133.36|135.96|133.46|136.02|133.52|135.85|133.35|13
1624537300000|2021-06-24 12:21:40|135.95|133.45|135.93|133.43|135.96|133.46|135.92|133.42|9
1624537310000|2021-06-24 12:21:50|135.94|133.44|135.93|133.43|135.95|133.45|135.92|133.42|12
1624537320000|2021-06-24 12:22:00|135.94|133.44|135.94|133.44|135.95|133.45|135.91|133.41|11
1624537330000|2021-06-24 12:22:10|135.95|133.45|135.94|133.44|135.95|133.45|135.94|133.44|14
1624537340000|2021-06-24 12:22:20|135.93|133.43|135.93|133.43|135.97|133.47|135.89|133.39|18
1624537350000|2021-06-24 12:22:30|135.92|133.42|135.88|133.38|135.92|133.42|135.86|133.36|19
1624537360000|2021-06-24 12:22:40|135.87|133.37|135.88|133.38|135.92|133.42|135.85|133.35|15
1624537370000|2021-06-24 12:22:50|135.86|133.36|135.85|133.35|135.89|133.39|135.83|133.33|11
1624537380000|2021-06-24 12:23:00|135.83|133.33|135.71|133.21|135.84|133.34|135.71|133.21|16
1624537390000|2021-06-24 12:23:10|135.73|133.23|135.73|133.23|135.73|133.23|135.62|133.12|22
1624537400000|2021-06-24 12:23:20|135.72|133.22|135.66|133.16|135.73|133.23|135.65|133.15|18
1624537410000|2021-06-24 12:23:30|135.63|133.13|135.62|133.12|135.72|133.22|135.62|133.12|17
1624537420000|2021-06-24 12:23:40|135.61|133.11|135.57|133.07|135.63|133.13|135.56|133.06|18
1624537430000|2021-06-24 12:23:50|135.56|133.06|135.55|133.05|135.64|133.14|135.54|133.04|19
1624537440000|2021-06-24 12:24:00|135.52|133.02|135.61|133.11|135.61|133.11|135.52|133.02|17
1624537450000|2021-06-24 12:24:10|135.6|133.1|135.6|133.1|135.62|133.12|135.6|133.1|11
1624537460000|2021-06-24 12:24:20|135.62|133.12|135.61|133.11|135.64|133.14|135.6|133.1|12
1624537470000|2021-06-24 12:24:30|135.63|133.13|135.68|133.18|135.68|133.18|135.57|133.07|16
1624537480000|2021-06-24 12:24:40|135.67|133.17|135.71|133.21|135.75|133.25|135.66|133.16|14
1624537490000|2021-06-24 12:24:50|135.7|133.2|135.7|133.2|135.73|133.23|135.7|133.2|16
1624537500000|2021-06-24 12:25:00|135.69|133.19|135.7|133.2|135.7|133.2|135.66|133.16|9
1624537510000|2021-06-24 12:25:10|135.69|133.19|135.75|133.25|135.76|133.26|135.69|133.19|11
1624537520000|2021-06-24 12:25:20|135.76|133.26|135.74|133.24|135.76|133.26|135.74|133.24|5
1624537530000|2021-06-24 12:25:30|135.73|133.23|135.67|133.17|135.74|133.24|135.66|133.16|18
1624537540000|2021-06-24 12:25:40|135.7|133.2|135.61|133.11|135.7|133.2|135.61|133.11|9
1624537550000|2021-06-24 12:25:50|135.67|133.17|135.62|133.12|135.67|133.17|135.62|133.12|9
1624537560000|2021-06-24 12:26:00|135.65|133.15|135.64|133.14|135.7|133.2|135.63|133.13|8
1624537570000|2021-06-24 12:26:10|135.63|133.13|135.6|133.1|135.64|133.14|135.58|133.08|8
1624537580000|2021-06-24 12:26:20|135.61|133.11|135.53|133.03|135.65|133.15|135.53|133.03|15
1624537590000|2021-06-24 12:26:30|135.54|133.04|135.51|133.01|135.57|133.07|135.5|133|8
1624537600000|2021-06-24 12:26:40|135.53|133.03|135.54|133.04|135.55|133.05|135.51|133.01|16
1624537610000|2021-06-24 12:26:50|135.51|133.01|135.49|132.99|135.51|133.01|135.48|132.98|14
1624537620000|2021-06-24 12:27:00|135.48|132.98|135.38|132.88|135.49|132.99|135.35|132.85|14
1624537630000|2021-06-24 12:27:10|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|4
1624537640000|2021-06-24 12:27:20|135.37|132.87|135.36|132.86|135.38|132.88|135.36|132.86|10
1624537650000|2021-06-24 12:27:30|135.34|132.84|135.37|132.87|135.37|132.87|135.34|132.84|8
1624537660000|2021-06-24 12:27:40|135.36|132.86|135.37|132.87|135.37|132.87|135.35|132.85|11
1624537670000|2021-06-24 12:27:50|135.36|132.86|135.37|132.87|135.41|132.91|135.36|132.86|6
1624537680000|2021-06-24 12:28:00|135.36|132.86|135.38|132.88|135.39|132.89|135.36|132.86|9
1624537690000|2021-06-24 12:28:10|135.39|132.89|135.35|132.85|135.4|132.9|135.34|132.84|9
1624537700000|2021-06-24 12:28:20|135.34|132.84|135.37|132.87|135.37|132.87|135.34|132.84|10
1624537710000|2021-06-24 12:28:30|135.38|132.88|135.37|132.87|135.38|132.88|135.36|132.86|6
1624537720000|2021-06-24 12:28:40|135.38|132.88|135.49|132.99|135.49|132.99|135.37|132.87|11
1624537730000|2021-06-24 12:28:50|135.5|133|135.52|133.02|135.52|133.02|135.49|132.99|9
1624537740000|2021-06-24 12:29:00|135.51|133.01|135.59|133.09|135.59|133.09|135.51|133.01|9
1624537750000|2021-06-24 12:29:10|135.6|133.1|135.68|133.18|135.71|133.21|135.6|133.1|11
1624537760000|2021-06-24 12:29:20|135.67|133.17|135.61|133.11|135.75|133.25|135.6|133.1|18
1624537770000|2021-06-24 12:29:30|135.62|133.12|135.76|133.26|135.76|133.26|135.59|133.09|21
1624537780000|2021-06-24 12:29:40|135.77|133.27|135.73|133.23|135.78|133.28|135.73|133.23|13
1624537790000|2021-06-24 12:29:50|135.74|133.24|135.74|133.24|135.75|133.25|135.68|133.18|14
1624537800000|2021-06-24 12:30:00|135.75|133.25|135.68|133.18|135.75|133.25|135.68|133.18|6
1624537810000|2021-06-24 12:30:10|135.67|133.17|135.65|133.15|135.68|133.18|135.62|133.12|9
1624537820000|2021-06-24 12:30:20|135.63|133.13|135.63|133.13|135.65|133.15|135.61|133.11|9
1624537830000|2021-06-24 12:30:30|135.62|133.12|135.52|133.02|135.62|133.12|135.49|132.99|12
1624537840000|2021-06-24 12:30:40|135.5|133|135.43|132.93|135.5|133|135.43|132.93|7
1624537850000|2021-06-24 12:30:50|135.37|132.87|135.38|132.88|135.49|132.99|135.37|132.87|19
1624537860000|2021-06-24 12:31:00|135.43|132.93|135.33|132.83|135.43|132.93|135.31|132.81|17
1624537870000|2021-06-24 12:31:10|135.32|132.82|135.27|132.77|135.37|132.87|135.26|132.76|17
1624537880000|2021-06-24 12:31:20|135.3|132.8|135.29|132.79|135.31|132.81|135.26|132.76|11
1624537890000|2021-06-24 12:31:30|135.27|132.77|135.26|132.76|135.3|132.8|135.26|132.76|21
1624537900000|2021-06-24 12:31:40|135.25|132.75|135.2|132.7|135.32|132.82|135.2|132.7|17
1624537910000|2021-06-24 12:31:50|135.25|132.75|135.21|132.71|135.31|132.81|135.21|132.71|18
1624537920000|2021-06-24 12:32:00|135.2|132.7|135.29|132.79|135.29|132.79|135.2|132.7|16
1624537930000|2021-06-24 12:32:10|135.28|132.78|135.33|132.83|135.33|132.83|135.28|132.78|19
1624537940000|2021-06-24 12:32:20|135.34|132.84|135.32|132.82|135.4|132.9|135.32|132.82|15
1624537950000|2021-06-24 12:32:30|135.31|132.81|135.22|132.72|135.33|132.83|135.2|132.7|17
1624537960000|2021-06-24 12:32:40|135.21|132.71|135.22|132.72|135.22|132.72|135.2|132.7|11
1624537970000|2021-06-24 12:32:50|135.23|132.73|135.28|132.78|135.28|132.78|135.16|132.66|12
1624537980000|2021-06-24 12:33:00|135.29|132.79|135.23|132.73|135.29|132.79|135.22|132.72|17
1624537990000|2021-06-24 12:33:10|135.22|132.72|135.15|132.65|135.25|132.75|135.11|132.61|20
1624538000000|2021-06-24 12:33:20|135.12|132.62|135.12|132.62|135.18|132.68|135.12|132.62|10
1624538010000|2021-06-24 12:33:30|135.13|132.63|135.12|132.62|135.14|132.64|135.08|132.58|17
1624538020000|2021-06-24 12:33:40|135.11|132.61|135.11|132.61|135.12|132.62|135.09|132.59|19
1624538030000|2021-06-24 12:33:50|135.09|132.59|135.14|132.64|135.15|132.65|135.08|132.58|19
1624538040000|2021-06-24 12:34:00|135.13|132.63|135.17|132.67|135.18|132.68|135.13|132.63|9
1624538050000|2021-06-24 12:34:10|135.16|132.66|135.1|132.6|135.17|132.67|135.09|132.59|12
1624538060000|2021-06-24 12:34:20|135.11|132.61|135.11|132.61|135.12|132.62|135.1|132.6|13
1624538070000|2021-06-24 12:34:30|135.12|132.62|135.17|132.67|135.17|132.67|135.1|132.6|10
1624538080000|2021-06-24 12:34:40|135.16|132.66|135.2|132.7|135.2|132.7|135.15|132.65|12
1624538090000|2021-06-24 12:34:50|135.19|132.69|135.17|132.67|135.19|132.69|135.17|132.67|6
1624538100000|2021-06-24 12:35:00|135.18|132.68|135.18|132.68|135.18|132.68|135.18|132.68|1
1624538110000|2021-06-24 12:35:10|135.21|132.71|135.31|132.81|135.32|132.82|135.21|132.71|18
1624538120000|2021-06-24 12:35:20|135.3|132.8|135.31|132.81|135.32|132.82|135.29|132.79|9
1624538130000|2021-06-24 12:35:30|135.29|132.79|135.29|132.79|135.3|132.8|135.24|132.74|12
1624538140000|2021-06-24 12:35:40|135.28|132.78|135.31|132.81|135.31|132.81|135.27|132.77|5
1624538150000|2021-06-24 12:35:50|135.3|132.8|135.32|132.82|135.35|132.85|135.3|132.8|13
1624538160000|2021-06-24 12:36:00|135.33|132.83|135.34|132.84|135.34|132.84|135.32|132.82|6
1624538170000|2021-06-24 12:36:10|135.32|132.82|135.34|132.84|135.35|132.85|135.32|132.82|5
1624538180000|2021-06-24 12:36:20|135.35|132.85|135.38|132.88|135.38|132.88|135.35|132.85|5
1624538190000|2021-06-24 12:36:30|135.36|132.86|135.32|132.82|135.36|132.86|135.32|132.82|5
1624538200000|2021-06-24 12:36:40|135.33|132.83|135.38|132.88|135.39|132.89|135.33|132.83|10
1624538210000|2021-06-24 12:36:50|135.39|132.89|135.41|132.91|135.41|132.91|135.38|132.88|13
1624538220000|2021-06-24 12:37:00|135.4|132.9|135.39|132.89|135.4|132.9|135.38|132.88|6
1624538230000|2021-06-24 12:37:10|135.4|132.9|135.39|132.89|135.4|132.9|135.37|132.87|12
1624538240000|2021-06-24 12:37:20|135.41|132.91|135.36|132.86|135.41|132.91|135.36|132.86|6
1624538250000|2021-06-24 12:37:30|135.37|132.87|135.31|132.81|135.37|132.87|135.3|132.8|8
1624538260000|2021-06-24 12:37:40|135.34|132.84|135.31|132.81|135.34|132.84|135.29|132.79|7
1624538270000|2021-06-24 12:37:50|135.32|132.82|135.26|132.76|135.33|132.83|135.23|132.73|12
1624538280000|2021-06-24 12:38:00|135.27|132.77|135.23|132.73|135.27|132.77|135.23|132.73|8
1624538290000|2021-06-24 12:38:10|135.24|132.74|135.1|132.6|135.26|132.76|135.1|132.6|16
1624538300000|2021-06-24 12:38:20|135.11|132.61|135.21|132.71|135.21|132.71|135.1|132.6|18
1624538310000|2021-06-24 12:38:30|135.23|132.73|135.14|132.64|135.23|132.73|135.12|132.62|15
1624538320000|2021-06-24 12:38:40|135.13|132.63|135.08|132.58|135.14|132.64|135.08|132.58|10
1624538330000|2021-06-24 12:38:50|135.07|132.57|135.03|132.53|135.08|132.58|135.02|132.52|8
1624538340000|2021-06-24 12:39:00|135.02|132.52|135.06|132.56|135.07|132.57|134.98|132.48|14
1624538350000|2021-06-24 12:39:10|135.05|132.55|135.05|132.55|135.06|132.56|135.05|132.55|3
1624538360000|2021-06-24 12:39:20|135.04|132.54|135.06|132.56|135.07|132.57|135.04|132.54|7
1624538370000|2021-06-24 12:39:30|135.05|132.55|135.06|132.56|135.09|132.59|135.03|132.53|15
1624538380000|2021-06-24 12:39:40|135.05|132.55|135.12|132.62|135.12|132.62|135.03|132.53|16
1624538390000|2021-06-24 12:39:50|135.1|132.6|135.08|132.58|135.1|132.6|135.06|132.56|7
1624538400000|2021-06-24 12:40:00|135.09|132.59|135.21|132.71|135.22|132.72|135.08|132.58|11
1624538410000|2021-06-24 12:40:10|135.22|132.72|135.2|132.7|135.25|132.75|135.2|132.7|13
1624538420000|2021-06-24 12:40:20|135.19|132.69|135.23|132.73|135.24|132.74|135.18|132.68|14
1624538430000|2021-06-24 12:40:30|135.22|132.72|135.13|132.63|135.22|132.72|135.11|132.61|12
1624538440000|2021-06-24 12:40:40|135.12|132.62|135.13|132.63|135.15|132.65|135.08|132.58|10
1624538450000|2021-06-24 12:40:50|135.14|132.64|135.21|132.71|135.21|132.71|135.13|132.63|14
1624538460000|2021-06-24 12:41:00|135.22|132.72|135.22|132.72|135.27|132.77|135.21|132.71|16
1624538470000|2021-06-24 12:41:10|135.23|132.73|135.16|132.66|135.23|132.73|135.16|132.66|10
1624538480000|2021-06-24 12:41:20|135.17|132.67|135.17|132.67|135.18|132.68|135.17|132.67|3
1624538490000|2021-06-24 12:41:30|135.16|132.66|135.18|132.68|135.18|132.68|135.15|132.65|11
1624538500000|2021-06-24 12:41:40|135.17|132.67|135.16|132.66|135.18|132.68|135.14|132.64|11
1624538510000|2021-06-24 12:41:50|135.15|132.65|135.2|132.7|135.21|132.71|135.15|132.65|16
1624538520000|2021-06-24 12:42:00|135.19|132.69|135.1|132.6|135.2|132.7|135.09|132.59|8
1624538530000|2021-06-24 12:42:10|135.09|132.59|135.13|132.63|135.13|132.63|135.07|132.57|16
1624538540000|2021-06-24 12:42:20|135.12|132.62|135.1|132.6|135.12|132.62|135.1|132.6|8
1624538550000|2021-06-24 12:42:30|135.12|132.62|135.14|132.64|135.15|132.65|135.12|132.62|12
1624538560000|2021-06-24 12:42:40|135.13|132.63|135.08|132.58|135.16|132.66|135.08|132.58|17
1624538570000|2021-06-24 12:42:50|135.07|132.57|135.02|132.52|135.07|132.57|135.01|132.51|8
1624538580000|2021-06-24 12:43:00|135.04|132.54|135.13|132.63|135.13|132.63|135.03|132.53|10
1624538590000|2021-06-24 12:43:10|135.15|132.65|135.14|132.64|135.18|132.68|135.12|132.62|17
1624538600000|2021-06-24 12:43:20|135.13|132.63|135.1|132.6|135.14|132.64|135.09|132.59|9
1624538610000|2021-06-24 12:43:30|135.11|132.61|135.14|132.64|135.14|132.64|135.11|132.61|6
1624538620000|2021-06-24 12:43:40|135.15|132.65|135.13|132.63|135.15|132.65|135.12|132.62|7
1624538630000|2021-06-24 12:43:50|135.14|132.64|135.16|132.66|135.17|132.67|135.14|132.64|14
1624538640000|2021-06-24 12:44:00|135.15|132.65|135.13|132.63|135.16|132.66|135.11|132.61|11
1624538650000|2021-06-24 12:44:10|135.14|132.64|135.2|132.7|135.2|132.7|135.13|132.63|13
1624538660000|2021-06-24 12:44:20|135.19|132.69|135.15|132.65|135.19|132.69|135.15|132.65|11
1624538670000|2021-06-24 12:44:30|135.14|132.64|135.16|132.66|135.19|132.69|135.14|132.64|15
1624538680000|2021-06-24 12:44:40|135.14|132.64|135.12|132.62|135.17|132.67|135.11|132.61|12
1624538690000|2021-06-24 12:44:50|135.13|132.63|135.16|132.66|135.16|132.66|135.13|132.63|7
1624538700000|2021-06-24 12:45:00|135.17|132.67|135.24|132.74|135.24|132.74|135.17|132.67|8
1624538710000|2021-06-24 12:45:10|135.25|132.75|135.28|132.78|135.28|132.78|135.24|132.74|7
1624538720000|2021-06-24 12:45:20|135.29|132.79|135.33|132.83|135.35|132.85|135.28|132.78|17
1624538730000|2021-06-24 12:45:30|135.34|132.84|135.32|132.82|135.39|132.89|135.32|132.82|15
1624538740000|2021-06-24 12:45:40|135.31|132.81|135.21|132.71|135.31|132.81|135.21|132.71|16
1624538750000|2021-06-24 12:45:50|135.24|132.74|135.39|132.89|135.4|132.9|135.24|132.74|15
1624538760000|2021-06-24 12:46:00|135.38|132.88|135.38|132.88|135.39|132.89|135.32|132.82|15
1624538770000|2021-06-24 12:46:10|135.4|132.9|135.5|133|135.52|133.02|135.4|132.9|13
1624538780000|2021-06-24 12:46:20|135.49|132.99|135.62|133.12|135.62|133.12|135.45|132.95|15
1624538790000|2021-06-24 12:46:30|135.61|133.11|135.62|133.12|135.62|133.12|135.55|133.05|13
1624538800000|2021-06-24 12:46:40|135.63|133.13|135.58|133.08|135.63|133.13|135.57|133.07|13
1624538810000|2021-06-24 12:46:50|135.59|133.09|135.63|133.13|135.67|133.17|135.59|133.09|11
1624538820000|2021-06-24 12:47:00|135.65|133.15|135.64|133.14|135.65|133.15|135.55|133.05|14
1624538830000|2021-06-24 12:47:10|135.65|133.15|135.67|133.17|135.68|133.18|135.65|133.15|16
1624538840000|2021-06-24 12:47:20|135.66|133.16|135.78|133.28|135.78|133.28|135.66|133.16|11
1624538850000|2021-06-24 12:47:30|135.8|133.3|135.62|133.12|135.85|133.35|135.62|133.12|17
1624538860000|2021-06-24 12:47:40|135.61|133.11|135.56|133.06|135.67|133.17|135.56|133.06|12
1624538870000|2021-06-24 12:47:50|135.57|133.07|135.54|133.04|135.59|133.09|135.53|133.03|9
1624538880000|2021-06-24 12:48:00|135.53|133.03|135.52|133.02|135.53|133.03|135.5|133|11
1624538890000|2021-06-24 12:48:10|135.54|133.04|135.55|133.05|135.56|133.06|135.52|133.02|13
1624538900000|2021-06-24 12:48:20|135.56|133.06|135.61|133.11|135.65|133.15|135.55|133.05|12
1624538910000|2021-06-24 12:48:30|135.62|133.12|135.58|133.08|135.63|133.13|135.58|133.08|12
1624538920000|2021-06-24 12:48:40|135.57|133.07|135.58|133.08|135.59|133.09|135.54|133.04|17
1624538930000|2021-06-24 12:48:50|135.59|133.09|135.58|133.08|135.59|133.09|135.58|133.08|2
1624538940000|2021-06-24 12:49:00|135.55|133.05|135.56|133.06|135.56|133.06|135.52|133.02|11
1624538950000|2021-06-24 12:49:10|135.59|133.09|135.6|133.1|135.62|133.12|135.59|133.09|8
1624538960000|2021-06-24 12:49:20|135.55|133.05|135.56|133.06|135.6|133.1|135.55|133.05|12
1624538970000|2021-06-24 12:49:30|135.55|133.05|135.56|133.06|135.58|133.08|135.53|133.03|16
1624538980000|2021-06-24 12:49:40|135.55|133.05|135.58|133.08|135.58|133.08|135.54|133.04|4
1624538990000|2021-06-24 12:49:50|135.57|133.07|135.57|133.07|135.58|133.08|135.57|133.07|5
1624539000000|2021-06-24 12:50:00|135.58|133.08|135.57|133.07|135.58|133.08|135.5|133|19
1624539010000|2021-06-24 12:50:10|135.58|133.08|135.57|133.07|135.58|133.08|135.51|133.01|15
1624539020000|2021-06-24 12:50:20|135.54|133.04|135.63|133.13|135.63|133.13|135.52|133.02|21
1624539030000|2021-06-24 12:50:30|135.62|133.12|135.71|133.21|135.72|133.22|135.62|133.12|11
1624539040000|2021-06-24 12:50:40|135.7|133.2|135.91|133.41|135.91|133.41|135.7|133.2|15
1624539050000|2021-06-24 12:50:50|135.93|133.43|135.92|133.42|135.93|133.43|135.83|133.33|20
1624539060000|2021-06-24 12:51:00|135.91|133.41|135.78|133.28|135.94|133.44|135.78|133.28|17
1624539070000|2021-06-24 12:51:10|135.76|133.26|135.9|133.4|135.9|133.4|135.76|133.26|10
1624539080000|2021-06-24 12:51:20|135.89|133.39|135.93|133.43|135.93|133.43|135.86|133.36|10
1624539090000|2021-06-24 12:51:30|135.94|133.44|135.95|133.45|135.97|133.47|135.92|133.42|12
1624539100000|2021-06-24 12:51:40|135.96|133.46|136.06|133.56|136.13|133.63|135.96|133.46|17
1624539110000|2021-06-24 12:51:50|136.02|133.52|136.01|133.51|136.03|133.53|135.97|133.47|15
1624539120000|2021-06-24 12:52:00|136.02|133.52|136.06|133.56|136.09|133.59|136.01|133.51|13
1624539130000|2021-06-24 12:52:10|136.05|133.55|136.04|133.54|136.12|133.62|135.99|133.49|20
1624539140000|2021-06-24 12:52:20|136.03|133.53|136.02|133.52|136.05|133.55|135.98|133.48|9
1624539150000|2021-06-24 12:52:30|136|133.5|136.06|133.56|136.11|133.61|136|133.5|14
1624539160000|2021-06-24 12:52:40|136.05|133.55|136.06|133.56|136.07|133.57|136.03|133.53|8
1624539170000|2021-06-24 12:52:50|136.04|133.54|135.97|133.47|136.06|133.56|135.92|133.42|19
1624539180000|2021-06-24 12:53:00|135.94|133.44|135.89|133.39|135.94|133.44|135.88|133.38|13
1624539190000|2021-06-24 12:53:10|135.88|133.38|135.94|133.44|135.94|133.44|135.88|133.38|10
1624539200000|2021-06-24 12:53:20|135.95|133.45|135.94|133.44|135.95|133.45|135.89|133.39|15
1624539210000|2021-06-24 12:53:30|135.93|133.43|135.91|133.41|135.93|133.43|135.9|133.4|7
1624539220000|2021-06-24 12:53:40|135.9|133.4|135.89|133.39|135.9|133.4|135.88|133.38|5
1624539230000|2021-06-24 12:53:50|135.88|133.38|135.95|133.45|135.95|133.45|135.88|133.38|8
1624539240000|2021-06-24 12:54:00|135.97|133.47|136|133.5|136|133.5|135.93|133.43|13
1624539250000|2021-06-24 12:54:10|135.99|133.49|135.92|133.42|135.99|133.49|135.91|133.41|15
1624539260000|2021-06-24 12:54:20|135.91|133.41|136.05|133.55|136.05|133.55|135.91|133.41|14
1624539270000|2021-06-24 12:54:30|136.06|133.56|136|133.5|136.09|133.59|135.99|133.49|15
1624539280000|2021-06-24 12:54:40|136.01|133.51|135.99|133.49|136.02|133.52|135.98|133.48|14
1624539290000|2021-06-24 12:54:50|135.98|133.48|136.01|133.51|136.02|133.52|135.97|133.47|9
1624539300000|2021-06-24 12:55:00|136|133.5|136.02|133.52|136.04|133.54|136|133.5|9
1624539310000|2021-06-24 12:55:10|136.03|133.53|136|133.5|136.04|133.54|136|133.5|13
1624539320000|2021-06-24 12:55:20|135.99|133.49|135.95|133.45|135.99|133.49|135.95|133.45|12
1624539330000|2021-06-24 12:55:30|135.97|133.47|135.89|133.39|135.98|133.48|135.89|133.39|11
1624539340000|2021-06-24 12:55:40|135.9|133.4|135.88|133.38|135.9|133.4|135.88|133.38|5
1624539350000|2021-06-24 12:55:50|135.89|133.39|135.88|133.38|135.89|133.39|135.88|133.38|6
1624539360000|2021-06-24 12:56:00|135.89|133.39|135.89|133.39|135.9|133.4|135.88|133.38|7
1624539370000|2021-06-24 12:56:10|135.9|133.4|135.82|133.32|135.9|133.4|135.82|133.32|16
1624539380000|2021-06-24 12:56:20|135.84|133.34|135.77|133.27|135.87|133.37|135.77|133.27|14
1624539390000|2021-06-24 12:56:30|135.76|133.26|135.75|133.25|135.76|133.26|135.75|133.25|4
1624539400000|2021-06-24 12:56:40|135.76|133.26|135.7|133.2|135.76|133.26|135.7|133.2|9
1624539410000|2021-06-24 12:56:50|135.69|133.19|135.72|133.22|135.77|133.27|135.69|133.19|13
1624539420000|2021-06-24 12:57:00|135.74|133.24|135.66|133.16|135.75|133.25|135.66|133.16|19
1624539430000|2021-06-24 12:57:10|135.67|133.17|135.74|133.24|135.74|133.24|135.66|133.16|8
1624539440000|2021-06-24 12:57:20|135.71|133.21|135.77|133.27|135.78|133.28|135.71|133.21|12
1624539450000|2021-06-24 12:57:30|135.76|133.26|135.74|133.24|135.76|133.26|135.74|133.24|10
1624539460000|2021-06-24 12:57:40|135.73|133.23|135.79|133.29|135.79|133.29|135.73|133.23|7
1624539470000|2021-06-24 12:57:50|135.8|133.3|135.77|133.27|135.8|133.3|135.76|133.26|10
1624539480000|2021-06-24 12:58:00|135.78|133.28|135.79|133.29|135.8|133.3|135.77|133.27|11
1624539490000|2021-06-24 12:58:10|135.78|133.28|135.79|133.29|135.84|133.34|135.78|133.28|11
1624539500000|2021-06-24 12:58:20|135.74|133.24|135.7|133.2|135.74|133.24|135.69|133.19|15
1624539510000|2021-06-24 12:58:30|135.69|133.19|135.72|133.22|135.72|133.22|135.68|133.18|9
1624539520000|2021-06-24 12:58:40|135.71|133.21|135.77|133.27|135.79|133.29|135.71|133.21|19
1624539530000|2021-06-24 12:58:50|135.78|133.28|135.72|133.22|135.78|133.28|135.71|133.21|16
1624539540000|2021-06-24 12:59:00|135.73|133.23|135.73|133.23|135.73|133.23|135.72|133.22|5
1624539550000|2021-06-24 12:59:10|135.72|133.22|135.8|133.3|135.8|133.3|135.72|133.22|7
1624539560000|2021-06-24 12:59:20|135.82|133.32|135.83|133.33|135.94|133.44|135.81|133.31|14
1624539570000|2021-06-24 12:59:30|135.82|133.32|135.83|133.33|135.83|133.33|135.81|133.31|7
1624539580000|2021-06-24 12:59:40|135.84|133.34|136.09|133.59|136.14|133.64|135.84|133.34|16
1624539590000|2021-06-24 12:59:50|136.1|133.6|136.17|133.67|136.19|133.69|136.01|133.51|16
1624539600000|2021-06-24 13:00:00|136.18|133.68|136.35|133.85|136.37|133.87|136.18|133.68|21
1624539610000|2021-06-24 13:00:10|136.33|133.83|136.24|133.74|136.35|133.85|136.19|133.69|20
1624539620000|2021-06-24 13:00:20|136.17|133.67|136.08|133.58|136.18|133.68|136.04|133.54|21
1624539630000|2021-06-24 13:00:30|136.06|133.56|136.1|133.6|136.13|133.63|136.06|133.56|20
1624539640000|2021-06-24 13:00:40|136.14|133.64|136.02|133.52|136.14|133.64|136.02|133.52|13
1624539650000|2021-06-24 13:00:50|136.01|133.51|136|133.5|136.03|133.53|135.99|133.49|14
1624539660000|2021-06-24 13:01:00|135.99|133.49|135.99|133.49|136.04|133.54|135.99|133.49|14
1624539670000|2021-06-24 13:01:10|136|133.5|135.87|133.37|136|133.5|135.87|133.37|10
1624539680000|2021-06-24 13:01:20|135.88|133.38|135.86|133.36|135.88|133.38|135.81|133.31|16
1624539690000|2021-06-24 13:01:30|135.85|133.35|135.84|133.34|135.86|133.36|135.84|133.34|5
1624539700000|2021-06-24 13:01:40|135.86|133.36|135.8|133.3|135.87|133.37|135.8|133.3|18
1624539710000|2021-06-24 13:01:50|135.83|133.33|135.82|133.32|135.89|133.39|135.82|133.32|14
1624539720000|2021-06-24 13:02:00|135.81|133.31|135.79|133.29|135.81|133.31|135.78|133.28|9
1624539730000|2021-06-24 13:02:10|135.78|133.28|135.73|133.23|135.79|133.29|135.71|133.21|13
1624539740000|2021-06-24 13:02:20|135.7|133.2|135.67|133.17|135.71|133.21|135.63|133.13|15
1624539750000|2021-06-24 13:02:30|135.69|133.19|135.69|133.19|135.72|133.22|135.66|133.16|16
1624539760000|2021-06-24 13:02:40|135.7|133.2|135.71|133.21|135.72|133.22|135.69|133.19|16
1624539770000|2021-06-24 13:02:50|135.7|133.2|135.7|133.2|135.72|133.22|135.7|133.2|5
1624539780000|2021-06-24 13:03:00|135.69|133.19|135.66|133.16|135.69|133.19|135.66|133.16|4
1624539790000|2021-06-24 13:03:10|135.65|133.15|135.55|133.05|135.65|133.15|135.55|133.05|11
1624539800000|2021-06-24 13:03:20|135.56|133.06|135.55|133.05|135.6|133.1|135.55|133.05|16
1624539810000|2021-06-24 13:03:30|135.56|133.06|135.6|133.1|135.6|133.1|135.54|133.04|11
1624539820000|2021-06-24 13:03:40|135.59|133.09|135.57|133.07|135.6|133.1|135.57|133.07|12
1624539830000|2021-06-24 13:03:50|135.58|133.08|135.58|133.08|135.58|133.08|135.57|133.07|3
1624539840000|2021-06-24 13:04:00|135.57|133.07|135.62|133.12|135.62|133.12|135.54|133.04|12
1624539850000|2021-06-24 13:04:10|135.63|133.13|135.51|133.01|135.64|133.14|135.51|133.01|12
1624539860000|2021-06-24 13:04:20|135.5|133|135.48|132.98|135.51|133.01|135.48|132.98|10
1624539870000|2021-06-24 13:04:30|135.53|133.03|135.51|133.01|135.54|133.04|135.5|133|10
1624539880000|2021-06-24 13:04:40|135.52|133.02|135.5|133|135.53|133.03|135.5|133|9
1624539890000|2021-06-24 13:04:50|135.49|132.99|135.47|132.97|135.5|133|135.47|132.97|8
1624539900000|2021-06-24 13:05:00|135.46|132.96|135.42|132.92|135.47|132.97|135.42|132.92|12
1624539910000|2021-06-24 13:05:10|135.4|132.9|135.28|132.78|135.4|132.9|135.26|132.76|15
1624539920000|2021-06-24 13:05:20|135.27|132.77|135.21|132.71|135.31|132.81|135.21|132.71|15
1624539930000|2021-06-24 13:05:30|135.22|132.72|135.23|132.73|135.24|132.74|135.2|132.7|6
1624539940000|2021-06-24 13:05:40|135.24|132.74|135.31|132.81|135.32|132.82|135.22|132.72|10
1624539950000|2021-06-24 13:05:50|135.3|132.8|135.21|132.71|135.3|132.8|135.2|132.7|15
1624539960000|2021-06-24 13:06:00|135.2|132.7|135.19|132.69|135.22|132.72|135.18|132.68|7
1624539970000|2021-06-24 13:06:10|135.2|132.7|135.19|132.69|135.22|132.72|135.15|132.65|17
1624539980000|2021-06-24 13:06:20|135.2|132.7|135.1|132.6|135.21|132.71|135.1|132.6|9
1624539990000|2021-06-24 13:06:30|135.09|132.59|135.09|132.59|135.15|132.65|135.08|132.58|12
1624540000000|2021-06-24 13:06:40|135.1|132.6|135.15|132.65|135.16|132.66|135.09|132.59|17
1624540010000|2021-06-24 13:06:50|135.14|132.64|135.15|132.65|135.17|132.67|135.13|132.63|17
1624540020000|2021-06-24 13:07:00|135.14|132.64|135.08|132.58|135.14|132.64|135.07|132.57|8
1624540030000|2021-06-24 13:07:10|135.07|132.57|135.06|132.56|135.08|132.58|135.05|132.55|6
1624540040000|2021-06-24 13:07:20|135.07|132.57|135.14|132.64|135.16|132.66|135.07|132.57|13
1624540050000|2021-06-24 13:07:30|135.15|132.65|135.07|132.57|135.15|132.65|135.07|132.57|13
1624540060000|2021-06-24 13:07:40|135.05|132.55|135.03|132.53|135.05|132.55|135.02|132.52|11
1624540070000|2021-06-24 13:07:50|135.04|132.54|135.11|132.61|135.11|132.61|135.01|132.51|14
1624540080000|2021-06-24 13:08:00|135.1|132.6|135.19|132.69|135.19|132.69|135.1|132.6|10
1624540090000|2021-06-24 13:08:10|135.17|132.67|135.12|132.62|135.17|132.67|135.12|132.62|13
1624540100000|2021-06-24 13:08:20|135.13|132.63|135.18|132.68|135.18|132.68|135.11|132.61|11
1624540110000|2021-06-24 13:08:30|135.17|132.67|135.16|132.66|135.17|132.67|135.15|132.65|10
1624540120000|2021-06-24 13:08:40|135.15|132.65|135.16|132.66|135.16|132.66|135.13|132.63|10
1624540130000|2021-06-24 13:08:50|135.15|132.65|135.09|132.59|135.16|132.66|135.09|132.59|13
1624540140000|2021-06-24 13:09:00|135.08|132.58|135.13|132.63|135.14|132.64|135.07|132.57|12
1624540150000|2021-06-24 13:09:10|135.14|132.64|135.15|132.65|135.15|132.65|135.12|132.62|8
1624540160000|2021-06-24 13:09:20|135.16|132.66|135.06|132.56|135.16|132.66|135.06|132.56|11
1624540170000|2021-06-24 13:09:30|135.07|132.57|135.1|132.6|135.1|132.6|135.06|132.56|15
1624540180000|2021-06-24 13:09:40|135.09|132.59|135.09|132.59|135.1|132.6|135.08|132.58|5
1624540190000|2021-06-24 13:09:50|135.08|132.58|135.19|132.69|135.19|132.69|135.08|132.58|8
1624540200000|2021-06-24 13:10:00|135.18|132.68|135.09|132.59|135.18|132.68|135.08|132.58|16
1624540210000|2021-06-24 13:10:10|135.1|132.6|135.16|132.66|135.2|132.7|135.1|132.6|18
1624540220000|2021-06-24 13:10:20|135.15|132.65|135.13|132.63|135.15|132.65|135.13|132.63|13
1624540230000|2021-06-24 13:10:30|135.12|132.62|135.13|132.63|135.14|132.64|135.1|132.6|12
1624540240000|2021-06-24 13:10:40|135.12|132.62|135.14|132.64|135.15|132.65|135.12|132.62|5
1624540250000|2021-06-24 13:10:50|135.15|132.65|135.16|132.66|135.16|132.66|135.14|132.64|6
1624540260000|2021-06-24 13:11:00|135.15|132.65|135.14|132.64|135.18|132.68|135.14|132.64|17
1624540270000|2021-06-24 13:11:10|135.13|132.63|135.1|132.6|135.13|132.63|135.09|132.59|12
1624540280000|2021-06-24 13:11:20|135.12|132.62|135.16|132.66|135.18|132.68|135.1|132.6|12
1624540290000|2021-06-24 13:11:30|135.15|132.65|135.12|132.62|135.16|132.66|135.12|132.62|5
1624540300000|2021-06-24 13:11:40|135.13|132.63|135.13|132.63|135.15|132.65|135.12|132.62|9
1624540310000|2021-06-24 13:11:50|135.12|132.62|135.19|132.69|135.19|132.69|135.12|132.62|7
1624540320000|2021-06-24 13:12:00|135.18|132.68|135.16|132.66|135.18|132.68|135.16|132.66|3
1624540330000|2021-06-24 13:12:10|135.17|132.67|135.18|132.68|135.18|132.68|135.17|132.67|6
1624540340000|2021-06-24 13:12:20|135.17|132.67|135.17|132.67|135.17|132.67|135.17|132.67|1
1624540350000|2021-06-24 13:12:30|135.16|132.66|135.18|132.68|135.18|132.68|135.16|132.66|5
1624540360000|2021-06-24 13:12:40|135.19|132.69|135.19|132.69|135.26|132.76|135.19|132.69|15
1624540370000|2021-06-24 13:12:50|135.17|132.67|135.18|132.68|135.19|132.69|135.16|132.66|11
1624540380000|2021-06-24 13:13:00|135.17|132.67|135.14|132.64|135.18|132.68|135.14|132.64|10
1624540390000|2021-06-24 13:13:10|135.15|132.65|135.13|132.63|135.15|132.65|135.07|132.57|15
1624540400000|2021-06-24 13:13:20|135.14|132.64|135.05|132.55|135.14|132.64|135.05|132.55|16
1624540410000|2021-06-24 13:13:30|135.08|132.58|135.07|132.57|135.12|132.62|135.04|132.54|19
1624540420000|2021-06-24 13:13:40|135.11|132.61|134.99|132.49|135.11|132.61|134.98|132.48|13
1624540430000|2021-06-24 13:13:50|134.93|132.43|134.94|132.44|134.96|132.46|134.92|132.42|10
1624540440000|2021-06-24 13:14:00|134.95|132.45|134.95|132.45|134.99|132.49|134.94|132.44|8
1624540450000|2021-06-24 13:14:10|134.94|132.44|134.8|132.3|134.94|132.44|134.8|132.3|17
1624540460000|2021-06-24 13:14:20|134.78|132.28|134.78|132.28|134.81|132.31|134.74|132.24|18
1624540470000|2021-06-24 13:14:30|134.77|132.27|134.77|132.27|134.81|132.31|134.72|132.22|17
1624540480000|2021-06-24 13:14:40|134.78|132.28|134.81|132.31|134.86|132.36|134.78|132.28|15
1624540490000|2021-06-24 13:14:50|134.82|132.32|134.9|132.4|134.9|132.4|134.81|132.31|7
1624540500000|2021-06-24 13:15:00|134.89|132.39|134.95|132.45|135.02|132.52|134.89|132.39|18
1624540510000|2021-06-24 13:15:10|134.99|132.49|135|132.5|135|132.5|134.98|132.48|7
1624540520000|2021-06-24 13:15:20|134.99|132.49|134.94|132.44|135.01|132.51|134.93|132.43|11
1624540530000|2021-06-24 13:15:30|134.93|132.43|134.97|132.47|134.97|132.47|134.92|132.42|14
1624540540000|2021-06-24 13:15:40|134.96|132.46|135|132.5|135|132.5|134.96|132.46|11
1624540550000|2021-06-24 13:15:50|135.01|132.51|135.13|132.63|135.13|132.63|135.01|132.51|10
1624540560000|2021-06-24 13:16:00|135.12|132.62|135.13|132.63|135.13|132.63|135.08|132.58|12
1624540570000|2021-06-24 13:16:10|135.11|132.61|135.04|132.54|135.11|132.61|135.04|132.54|15
1624540580000|2021-06-24 13:16:20|135.05|132.55|135.05|132.55|135.07|132.57|135.04|132.54|7
1624540590000|2021-06-24 13:16:30|135.06|132.56|135.12|132.62|135.12|132.62|135.04|132.54|13
1624540600000|2021-06-24 13:16:40|135.14|132.64|135.16|132.66|135.24|132.74|135.14|132.64|12
1624540610000|2021-06-24 13:16:50|135.15|132.65|135.21|132.71|135.22|132.72|135.15|132.65|10
1624540620000|2021-06-24 13:17:00|135.23|132.73|135.23|132.73|135.28|132.78|135.22|132.72|10
1624540630000|2021-06-24 13:17:10|135.22|132.72|135.22|132.72|135.23|132.73|135.2|132.7|9
1624540640000|2021-06-24 13:17:20|135.21|132.71|135.17|132.67|135.21|132.71|135.17|132.67|4
1624540650000|2021-06-24 13:17:30|135.14|132.64|135.13|132.63|135.15|132.65|135.12|132.62|9
1624540660000|2021-06-24 13:17:40|135.12|132.62|135.18|132.68|135.19|132.69|135.11|132.61|15
1624540670000|2021-06-24 13:17:50|135.17|132.67|135.15|132.65|135.17|132.67|135.11|132.61|18
1624540680000|2021-06-24 13:18:00|135.14|132.64|135.16|132.66|135.17|132.67|135.12|132.62|9
1624540690000|2021-06-24 13:18:10|135.15|132.65|135.13|132.63|135.16|132.66|135.13|132.63|7
1624540700000|2021-06-24 13:18:20|135.14|132.64|135.13|132.63|135.15|132.65|135.13|132.63|8
1624540710000|2021-06-24 13:18:30|135.12|132.62|135.13|132.63|135.15|132.65|135.12|132.62|10
1624540720000|2021-06-24 13:18:40|135.1|132.6|135.14|132.64|135.16|132.66|135.1|132.6|9
1624540730000|2021-06-24 13:18:50|135.15|132.65|135.17|132.67|135.21|132.71|135.15|132.65|10
1624540740000|2021-06-24 13:19:00|135.18|132.68|135.1|132.6|135.18|132.68|135.1|132.6|14
1624540750000|2021-06-24 13:19:10|135.08|132.58|135.07|132.57|135.08|132.58|135.05|132.55|10
1624540760000|2021-06-24 13:19:20|135.05|132.55|134.98|132.48|135.06|132.56|134.98|132.48|11
1624540770000|2021-06-24 13:19:30|134.96|132.46|134.98|132.48|134.98|132.48|134.96|132.46|5
1624540780000|2021-06-24 13:19:40|134.97|132.47|134.98|132.48|135.01|132.51|134.95|132.45|12
1624540790000|2021-06-24 13:19:50|134.96|132.46|134.85|132.35|134.96|132.46|134.85|132.35|10
1624540800000|2021-06-24 13:20:00|134.86|132.36|134.98|132.48|135|132.5|134.85|132.35|16
1624540810000|2021-06-24 13:20:10|135|132.5|134.87|132.37|135|132.5|134.87|132.37|13
1624540820000|2021-06-24 13:20:20|134.85|132.35|134.79|132.29|134.85|132.35|134.77|132.27|19
1624540830000|2021-06-24 13:20:30|134.77|132.27|134.65|132.15|134.77|132.27|134.65|132.15|17
1624540840000|2021-06-24 13:20:40|134.64|132.14|134.67|132.17|134.67|132.17|134.62|132.12|14
1624540850000|2021-06-24 13:20:50|134.69|132.19|134.61|132.11|134.7|132.2|134.61|132.11|20
1624540860000|2021-06-24 13:21:00|134.62|132.12|134.59|132.09|134.62|132.12|134.58|132.08|11
1624540870000|2021-06-24 13:21:10|134.58|132.08|134.55|132.05|134.59|132.09|134.52|132.02|16
1624540880000|2021-06-24 13:21:20|134.54|132.04|134.51|132.01|134.55|132.05|134.51|132.01|13
1624540890000|2021-06-24 13:21:30|134.49|131.99|134.49|131.99|134.5|132|134.49|131.99|9
1624540900000|2021-06-24 13:21:40|134.5|132|134.52|132.02|134.52|132.02|134.49|131.99|13
1624540910000|2021-06-24 13:21:50|134.51|132.01|134.49|131.99|134.52|132.02|134.49|131.99|10
1624540920000|2021-06-24 13:22:00|134.48|131.98|134.69|132.19|134.7|132.2|134.48|131.98|17
1624540930000|2021-06-24 13:22:10|134.68|132.18|134.69|132.19|134.69|132.19|134.67|132.17|9
1624540940000|2021-06-24 13:22:20|134.68|132.18|134.76|132.26|134.76|132.26|134.67|132.17|9
1624540950000|2021-06-24 13:22:30|134.75|132.25|134.76|132.26|134.77|132.27|134.74|132.24|14
1624540960000|2021-06-24 13:22:40|134.75|132.25|134.74|132.24|134.75|132.25|134.73|132.23|4
1624540970000|2021-06-24 13:22:50|134.73|132.23|134.58|132.08|134.75|132.25|134.58|132.08|11
1624540980000|2021-06-24 13:23:00|134.59|132.09|134.63|132.13|134.64|132.14|134.59|132.09|16
1624540990000|2021-06-24 13:23:10|134.64|132.14|134.61|132.11|134.65|132.15|134.61|132.11|7
1624541000000|2021-06-24 13:23:20|134.62|132.12|134.74|132.24|134.74|132.24|134.62|132.12|9
1624541010000|2021-06-24 13:23:30|134.76|132.26|134.71|132.21|134.76|132.26|134.66|132.16|15
1624541020000|2021-06-24 13:23:40|134.69|132.19|134.61|132.11|134.69|132.19|134.57|132.07|16
1624541030000|2021-06-24 13:23:50|134.62|132.12|134.6|132.1|134.62|132.12|134.58|132.08|9
1624541040000|2021-06-24 13:24:00|134.59|132.09|134.66|132.16|134.67|132.17|134.59|132.09|14
1624541050000|2021-06-24 13:24:10|134.67|132.17|134.66|132.16|134.7|132.2|134.63|132.13|15
1624541060000|2021-06-24 13:24:20|134.65|132.15|134.65|132.15|134.66|132.16|134.65|132.15|5
1624541070000|2021-06-24 13:24:30|134.66|132.16|134.54|132.04|134.66|132.16|134.54|132.04|17
1624541080000|2021-06-24 13:24:40|134.53|132.03|134.53|132.03|134.54|132.04|134.5|132|13
1624541090000|2021-06-24 13:24:50|134.52|132.02|134.51|132.01|134.6|132.1|134.51|132.01|15
1624541100000|2021-06-24 13:25:00|134.52|132.02|134.59|132.09|134.59|132.09|134.51|132.01|9
1624541110000|2021-06-24 13:25:10|134.58|132.08|134.62|132.12|134.68|132.18|134.58|132.08|13
1624541120000|2021-06-24 13:25:20|134.6|132.1|134.64|132.14|134.64|132.14|134.6|132.1|9
1624541130000|2021-06-24 13:25:30|134.63|132.13|134.54|132.04|134.65|132.15|134.54|132.04|15
1624541140000|2021-06-24 13:25:40|134.55|132.05|134.59|132.09|134.59|132.09|134.55|132.05|10
1624541150000|2021-06-24 13:25:50|134.58|132.08|134.61|132.11|134.61|132.11|134.56|132.06|7
1624541160000|2021-06-24 13:26:00|134.6|132.1|134.44|131.94|134.6|132.1|134.41|131.91|14
1624541170000|2021-06-24 13:26:10|134.43|131.93|134.42|131.92|134.44|131.94|134.42|131.92|6
1624541180000|2021-06-24 13:26:20|134.43|131.93|134.45|131.95|134.45|131.95|134.4|131.9|12
1624541190000|2021-06-24 13:26:30|134.44|131.94|134.5|132|134.54|132.04|134.43|131.93|17
1624541200000|2021-06-24 13:26:40|134.51|132.01|134.5|132|134.51|132.01|134.5|132|8
1624541210000|2021-06-24 13:26:50|134.51|132.01|134.51|132.01|134.51|132.01|134.44|131.94|15
1624541220000|2021-06-24 13:27:00|134.5|132|134.49|131.99|134.52|132.02|134.49|131.99|10
1624541230000|2021-06-24 13:27:10|134.5|132|134.49|131.99|134.56|132.06|134.49|131.99|15
1624541240000|2021-06-24 13:27:20|134.5|132|134.52|132.02|134.54|132.04|134.5|132|10
1624541250000|2021-06-24 13:27:30|134.53|132.03|134.53|132.03|134.55|132.05|134.5|132|9
1624541260000|2021-06-24 13:27:40|134.54|132.04|134.52|132.02|134.54|132.04|134.52|132.02|5
1624541270000|2021-06-24 13:27:50|134.5|132|134.52|132.02|134.52|132.02|134.48|131.98|11
1624541280000|2021-06-24 13:28:00|134.54|132.04|134.56|132.06|134.56|132.06|134.53|132.03|10
1624541290000|2021-06-24 13:28:10|134.57|132.07|134.54|132.04|134.58|132.08|134.54|132.04|12
1624541300000|2021-06-24 13:28:20|134.53|132.03|134.49|131.99|134.53|132.03|134.45|131.95|10
1624541310000|2021-06-24 13:28:30|134.53|132.03|134.57|132.07|134.6|132.1|134.53|132.03|11
1624541320000|2021-06-24 13:28:40|134.58|132.08|134.58|132.08|134.6|132.1|134.55|132.05|14
1624541330000|2021-06-24 13:28:50|134.57|132.07|134.61|132.11|134.61|132.11|134.55|132.05|11
1624541340000|2021-06-24 13:29:00|134.62|132.12|134.67|132.17|134.67|132.17|134.59|132.09|14
1624541350000|2021-06-24 13:29:10|134.66|132.16|134.68|132.18|134.71|132.21|134.61|132.11|17
1624541360000|2021-06-24 13:29:20|134.67|132.17|134.61|132.11|134.68|132.18|134.59|132.09|13
1624541370000|2021-06-24 13:29:30|134.6|132.1|134.59|132.09|134.62|132.12|134.58|132.08|12
1624541380000|2021-06-24 13:29:40|134.58|132.08|134.62|132.12|134.63|132.13|134.58|132.08|5
1624541390000|2021-06-24 13:29:50|134.63|132.13|134.59|132.09|134.65|132.15|134.59|132.09|8
1624541400000|2021-06-24 13:30:00|134.57|132.07|134.71|132.21|134.72|132.22|134.57|132.07|16
1624541410000|2021-06-24 13:30:10|134.72|132.22|134.76|132.26|134.76|132.26|134.71|132.21|9
1624541420000|2021-06-24 13:30:20|134.75|132.25|134.75|132.25|134.76|132.26|134.72|132.22|7
1624541430000|2021-06-24 13:30:30|134.77|132.27|134.77|132.27|134.78|132.28|134.76|132.26|5
1624541440000|2021-06-24 13:30:40|134.76|132.26|134.76|132.26|134.76|132.26|134.76|132.26|1
1624541450000|2021-06-24 13:30:50|134.79|132.29|134.82|132.32|134.84|132.34|134.77|132.27|11
1624541460000|2021-06-24 13:31:00|134.8|132.3|134.96|132.46|134.96|132.46|134.78|132.28|17
1624541470000|2021-06-24 13:31:10|134.95|132.45|134.9|132.4|134.96|132.46|134.83|132.33|14
1624541480000|2021-06-24 13:31:20|134.91|132.41|135.04|132.54|135.05|132.55|134.91|132.41|13
1624541490000|2021-06-24 13:31:30|135.03|132.53|135.1|132.6|135.11|132.61|135.03|132.53|13
1624541500000|2021-06-24 13:31:40|135.09|132.59|135.09|132.59|135.14|132.64|135.09|132.59|12
1624541510000|2021-06-24 13:31:50|135.1|132.6|135.05|132.55|135.1|132.6|135.01|132.51|12
1624541520000|2021-06-24 13:32:00|135.06|132.56|134.93|132.43|135.06|132.56|134.92|132.42|15
1624541530000|2021-06-24 13:32:10|134.92|132.42|135.03|132.53|135.03|132.53|134.92|132.42|16
1624541540000|2021-06-24 13:32:20|135.04|132.54|135.06|132.56|135.09|132.59|135.04|132.54|14
1624541550000|2021-06-24 13:32:30|135.08|132.58|135.07|132.57|135.12|132.62|135.06|132.56|12
1624541560000|2021-06-24 13:32:40|135.05|132.55|135.05|132.55|135.06|132.56|135.01|132.51|14
1624541570000|2021-06-24 13:32:50|135.06|132.56|135.03|132.53|135.12|132.62|135.03|132.53|16
1624541580000|2021-06-24 13:33:00|135.02|132.52|135.14|132.64|135.14|132.64|135.02|132.52|14
1624541590000|2021-06-24 13:33:10|135.15|132.65|135.16|132.66|135.18|132.68|135.13|132.63|11
1624541600000|2021-06-24 13:33:20|135.15|132.65|135.14|132.64|135.19|132.69|135.09|132.59|18
1624541610000|2021-06-24 13:33:30|135.11|132.61|135.14|132.64|135.18|132.68|135.11|132.61|11
1624541620000|2021-06-24 13:33:40|135.13|132.63|135.09|132.59|135.15|132.65|135.09|132.59|11
1624541630000|2021-06-24 13:33:50|135.1|132.6|135.08|132.58|135.1|132.6|135.05|132.55|11
1624541640000|2021-06-24 13:34:00|135.09|132.59|134.96|132.46|135.09|132.59|134.96|132.46|10
1624541650000|2021-06-24 13:34:10|134.95|132.45|134.95|132.45|134.98|132.48|134.92|132.42|11
1624541660000|2021-06-24 13:34:20|134.94|132.44|134.94|132.44|134.97|132.47|134.92|132.42|12
1624541670000|2021-06-24 13:34:30|134.93|132.43|134.9|132.4|134.96|132.46|134.9|132.4|15
1624541680000|2021-06-24 13:34:40|134.91|132.41|134.89|132.39|134.91|132.41|134.87|132.37|9
1624541690000|2021-06-24 13:34:50|134.88|132.38|134.82|132.32|134.88|132.38|134.82|132.32|11
1624541700000|2021-06-24 13:35:00|134.8|132.3|134.84|132.34|134.84|132.34|134.8|132.3|11
1624541710000|2021-06-24 13:35:10|134.85|132.35|134.88|132.38|134.9|132.4|134.85|132.35|18
1624541720000|2021-06-24 13:35:20|134.86|132.36|134.85|132.35|134.87|132.37|134.85|132.35|6
1624541730000|2021-06-24 13:35:30|134.79|132.29|134.83|132.33|134.83|132.33|134.79|132.29|7
1624541740000|2021-06-24 13:35:40|134.82|132.32|134.81|132.31|134.86|132.36|134.81|132.31|13
1624541750000|2021-06-24 13:35:50|134.82|132.32|134.92|132.42|134.92|132.42|134.81|132.31|14
1624541760000|2021-06-24 13:36:00|134.91|132.41|134.91|132.41|134.92|132.42|134.85|132.35|15
1624541770000|2021-06-24 13:36:10|134.92|132.42|135.07|132.57|135.07|132.57|134.91|132.41|10
1624541780000|2021-06-24 13:36:20|135.06|132.56|135.06|132.56|135.12|132.62|135.05|132.55|19
1624541790000|2021-06-24 13:36:30|135.05|132.55|134.98|132.48|135.05|132.55|134.98|132.48|10
1624541800000|2021-06-24 13:36:40|134.97|132.47|135.03|132.53|135.03|132.53|134.97|132.47|13
1624541810000|2021-06-24 13:36:50|135.02|132.52|134.99|132.49|135.02|132.52|134.98|132.48|7
1624541820000|2021-06-24 13:37:00|134.98|132.48|134.98|132.48|134.98|132.48|134.96|132.46|5
1624541830000|2021-06-24 13:37:10|134.99|132.49|134.99|132.49|135.05|132.55|134.98|132.48|8
1624541840000|2021-06-24 13:37:20|135|132.5|134.99|132.49|135.02|132.52|134.99|132.49|6
1624541860000|2021-06-24 13:37:40|134.98|132.48|135.02|132.52|135.02|132.52|134.98|132.48|8
1624541870000|2021-06-24 13:37:50|135.01|132.51|134.98|132.48|135.01|132.51|134.97|132.47|12
1624541880000|2021-06-24 13:38:00|134.97|132.47|134.97|132.47|134.98|132.48|134.96|132.46|7
1624541890000|2021-06-24 13:38:10|134.96|132.46|134.98|132.48|134.98|132.48|134.93|132.43|14
1624541900000|2021-06-24 13:38:20|134.97|132.47|134.97|132.47|134.97|132.47|134.95|132.45|3
1624541910000|2021-06-24 13:38:30|134.96|132.46|134.97|132.47|134.98|132.48|134.94|132.44|8
1624541920000|2021-06-24 13:38:40|134.98|132.48|134.98|132.48|134.98|132.48|134.97|132.47|3
1624541930000|2021-06-24 13:38:50|134.97|132.47|134.91|132.41|134.97|132.47|134.9|132.4|5
1624541940000|2021-06-24 13:39:00|134.9|132.4|134.93|132.43|134.97|132.47|134.9|132.4|11
1624541950000|2021-06-24 13:39:10|134.94|132.44|134.97|132.47|134.98|132.48|134.94|132.44|11
1624541960000|2021-06-24 13:39:20|134.98|132.48|134.9|132.4|134.98|132.48|134.89|132.39|12
1624541970000|2021-06-24 13:39:30|134.91|132.41|134.9|132.4|134.94|132.44|134.89|132.39|7
1624541980000|2021-06-24 13:39:40|134.91|132.41|134.92|132.42|134.96|132.46|134.91|132.41|14
1624541990000|2021-06-24 13:39:50|134.9|132.4|134.88|132.38|134.91|132.41|134.86|132.36|6
1624542000000|2021-06-24 13:40:00|134.9|132.4|134.9|132.4|134.91|132.41|134.89|132.39|15
1624542010000|2021-06-24 13:40:10|134.88|132.38|134.85|132.35|134.88|132.38|134.85|132.35|4
1624542020000|2021-06-24 13:40:20|134.86|132.36|134.86|132.36|134.86|132.36|134.85|132.35|13
1624542030000|2021-06-24 13:40:30|134.85|132.35|134.92|132.42|134.94|132.44|134.85|132.35|9
1624542040000|2021-06-24 13:40:40|134.93|132.43|134.92|132.42|134.93|132.43|134.91|132.41|6
1624542050000|2021-06-24 13:40:50|134.93|132.43|135|132.5|135.05|132.55|134.93|132.43|14
1624542060000|2021-06-24 13:41:00|134.99|132.49|134.9|132.4|135.03|132.53|134.89|132.39|19
1624542070000|2021-06-24 13:41:10|134.88|132.38|135|132.5|135|132.5|134.88|132.38|12
1624542080000|2021-06-24 13:41:20|135.01|132.51|134.99|132.49|135.03|132.53|134.98|132.48|13
1624542090000|2021-06-24 13:41:30|134.98|132.48|135.09|132.59|135.09|132.59|134.98|132.48|15
1624542100000|2021-06-24 13:41:40|135.1|132.6|135|132.5|135.12|132.62|134.98|132.48|19
1624542110000|2021-06-24 13:41:50|135.01|132.51|135.06|132.56|135.12|132.62|135.01|132.51|20
1624542120000|2021-06-24 13:42:00|135.05|132.55|135.05|132.55|135.06|132.56|135.02|132.52|13
1624542130000|2021-06-24 13:42:10|135.06|132.56|135.16|132.66|135.16|132.66|135.05|132.55|12
1624542140000|2021-06-24 13:42:20|135.13|132.63|135.14|132.64|135.14|132.64|135.02|132.52|22
1624542150000|2021-06-24 13:42:30|135.13|132.63|135.16|132.66|135.18|132.68|135.09|132.59|16
1624542160000|2021-06-24 13:42:40|135.15|132.65|135.11|132.61|135.16|132.66|135.1|132.6|12
1624542170000|2021-06-24 13:42:50|135.12|132.62|135.19|132.69|135.2|132.7|135.11|132.61|13
1624542180000|2021-06-24 13:43:00|135.17|132.67|135.11|132.61|135.17|132.67|135.11|132.61|13
1624542190000|2021-06-24 13:43:10|135.12|132.62|135.17|132.67|135.17|132.67|135.11|132.61|14
1624542200000|2021-06-24 13:43:20|135.18|132.68|135.22|132.72|135.22|132.72|135.15|132.65|15
1624542210000|2021-06-24 13:43:30|135.23|132.73|135.2|132.7|135.23|132.73|135.19|132.69|13
1624542220000|2021-06-24 13:43:40|135.19|132.69|135.18|132.68|135.2|132.7|135.15|132.65|13
1624542230000|2021-06-24 13:43:50|135.17|132.67|135.15|132.65|135.23|132.73|135.15|132.65|13
1624542240000|2021-06-24 13:44:00|135.16|132.66|135.11|132.61|135.17|132.67|135.1|132.6|15
1624542250000|2021-06-24 13:44:10|135.1|132.6|135.1|132.6|135.11|132.61|135.1|132.6|3
1624542260000|2021-06-24 13:44:20|135.09|132.59|135.1|132.6|135.11|132.61|135.09|132.59|12
1624542270000|2021-06-24 13:44:30|135.09|132.59|135.06|132.56|135.09|132.59|135.04|132.54|8
1624542280000|2021-06-24 13:44:40|135.07|132.57|135.06|132.56|135.07|132.57|135.06|132.56|6
1624542290000|2021-06-24 13:44:50|135.05|132.55|135.05|132.55|135.06|132.56|135.04|132.54|4
1624542300000|2021-06-24 13:45:00|135.06|132.56|135.01|132.51|135.06|132.56|135.01|132.51|6
1624542310000|2021-06-24 13:45:10|135|132.5|134.99|132.49|135|132.5|134.98|132.48|8
1624542320000|2021-06-24 13:45:20|134.98|132.48|134.98|132.48|135|132.5|134.96|132.46|5
1624542330000|2021-06-24 13:45:30|134.96|132.46|134.96|132.46|134.96|132.46|134.92|132.42|11
1624542340000|2021-06-24 13:45:40|134.94|132.44|134.93|132.43|134.94|132.44|134.91|132.41|11
1624542350000|2021-06-24 13:45:50|134.95|132.45|134.93|132.43|134.97|132.47|134.93|132.43|16
1624542360000|2021-06-24 13:46:00|134.94|132.44|134.94|132.44|134.94|132.44|134.93|132.43|5
1624542370000|2021-06-24 13:46:10|134.93|132.43|134.9|132.4|134.94|132.44|134.9|132.4|11
1624542380000|2021-06-24 13:46:20|134.89|132.39|134.93|132.43|134.94|132.44|134.88|132.38|13
1624542390000|2021-06-24 13:46:30|134.91|132.41|134.89|132.39|134.91|132.41|134.89|132.39|9
1624542400000|2021-06-24 13:46:40|134.87|132.37|134.89|132.39|134.9|132.4|134.87|132.37|5
1624542410000|2021-06-24 13:46:50|134.9|132.4|134.9|132.4|134.91|132.41|134.89|132.39|7
1624542420000|2021-06-24 13:47:00|134.89|132.39|134.89|132.39|134.91|132.41|134.88|132.38|13
1624542430000|2021-06-24 13:47:10|134.9|132.4|134.92|132.42|134.92|132.42|134.89|132.39|9
1624542440000|2021-06-24 13:47:20|134.91|132.41|134.91|132.41|134.92|132.42|134.91|132.41|3
1624542450000|2021-06-24 13:47:30|134.92|132.42|134.95|132.45|134.95|132.45|134.89|132.39|11
1624542460000|2021-06-24 13:47:40|134.94|132.44|134.93|132.43|134.94|132.44|134.91|132.41|8
1624542470000|2021-06-24 13:47:50|134.94|132.44|134.93|132.43|134.94|132.44|134.87|132.37|12
1624542480000|2021-06-24 13:48:00|134.91|132.41|134.91|132.41|134.97|132.47|134.91|132.41|11
1624542490000|2021-06-24 13:48:10|134.9|132.4|134.92|132.42|134.92|132.42|134.88|132.38|16
1624542500000|2021-06-24 13:48:20|134.91|132.41|134.94|132.44|134.94|132.44|134.9|132.4|3
1624542510000|2021-06-24 13:48:30|134.96|132.46|134.95|132.45|134.97|132.47|134.92|132.42|14
1624542520000|2021-06-24 13:48:40|134.96|132.46|134.93|132.43|134.97|132.47|134.93|132.43|13
1624542530000|2021-06-24 13:48:50|134.94|132.44|134.9|132.4|134.94|132.44|134.89|132.39|16
1624542540000|2021-06-24 13:49:00|134.91|132.41|134.86|132.36|134.92|132.42|134.86|132.36|10
1624542550000|2021-06-24 13:49:10|134.85|132.35|134.78|132.28|134.85|132.35|134.78|132.28|5
1624542560000|2021-06-24 13:49:20|134.8|132.3|134.83|132.33|134.84|132.34|134.79|132.29|18
1624542570000|2021-06-24 13:49:30|134.82|132.32|134.79|132.29|134.84|132.34|134.79|132.29|14
1624542580000|2021-06-24 13:49:40|134.78|132.28|134.73|132.23|134.78|132.28|134.68|132.18|13
1624542590000|2021-06-24 13:49:50|134.72|132.22|134.71|132.21|134.77|132.27|134.7|132.2|21
1624542600000|2021-06-24 13:50:00|134.74|132.24|134.69|132.19|134.74|132.24|134.69|132.19|12
1624542610000|2021-06-24 13:50:10|134.68|132.18|134.67|132.17|134.73|132.23|134.67|132.17|10
1624542620000|2021-06-24 13:50:20|134.66|132.16|134.64|132.14|134.67|132.17|134.62|132.12|18
1624542630000|2021-06-24 13:50:30|134.65|132.15|134.63|132.13|134.66|132.16|134.63|132.13|15
1624542640000|2021-06-24 13:50:40|134.65|132.15|134.62|132.12|134.65|132.15|134.62|132.12|8
1624542650000|2021-06-24 13:50:50|134.63|132.13|134.59|132.09|134.64|132.14|134.59|132.09|15
1624542660000|2021-06-24 13:51:00|134.58|132.08|134.58|132.08|134.58|132.08|134.58|132.08|1
1624542670000|2021-06-24 13:51:10|134.57|132.07|134.53|132.03|134.58|132.08|134.52|132.02|9
1624542680000|2021-06-24 13:51:20|134.54|132.04|134.52|132.02|134.55|132.05|134.51|132.01|13
1624542690000|2021-06-24 13:51:30|134.51|132.01|134.5|132|134.52|132.02|134.49|131.99|14
1624542700000|2021-06-24 13:51:40|134.51|132.01|134.51|132.01|134.51|132.01|134.49|131.99|7
1624542710000|2021-06-24 13:51:50|134.5|132|134.48|131.98|134.5|132|134.45|131.95|9
1624542720000|2021-06-24 13:52:00|134.47|131.97|134.5|132|134.57|132.07|134.47|131.97|18
1624542730000|2021-06-24 13:52:10|134.51|132.01|134.47|131.97|134.52|132.02|134.44|131.94|14
1624542740000|2021-06-24 13:52:20|134.46|131.96|134.45|131.95|134.46|131.96|134.44|131.94|5
1624542750000|2021-06-24 13:52:30|134.46|131.96|134.41|131.91|134.49|131.99|134.41|131.91|14
1624542760000|2021-06-24 13:52:40|134.4|131.9|134.41|131.91|134.43|131.93|134.4|131.9|12
1624542770000|2021-06-24 13:52:50|134.4|131.9|134.32|131.82|134.4|131.9|134.26|131.76|15
1624542780000|2021-06-24 13:53:00|134.33|131.83|134.36|131.86|134.36|131.86|134.32|131.82|8
1624542790000|2021-06-24 13:53:10|134.37|131.87|134.41|131.91|134.43|131.93|134.37|131.87|13
1624542800000|2021-06-24 13:53:20|134.4|131.9|134.39|131.89|134.41|131.91|134.38|131.88|14
1624542810000|2021-06-24 13:53:30|134.4|131.9|134.35|131.85|134.44|131.94|134.35|131.85|17
1624542820000|2021-06-24 13:53:40|134.36|131.86|134.33|131.83|134.37|131.87|134.32|131.82|14
1624542830000|2021-06-24 13:53:50|134.34|131.84|134.33|131.83|134.34|131.84|134.32|131.82|4
1624542840000|2021-06-24 13:54:00|134.35|131.85|134.35|131.85|134.35|131.85|134.34|131.84|3
1624542850000|2021-06-24 13:54:10|134.38|131.88|134.35|131.85|134.45|131.95|134.34|131.84|18
1624542860000|2021-06-24 13:54:20|134.36|131.86|134.37|131.87|134.4|131.9|134.36|131.86|17
1624542870000|2021-06-24 13:54:30|134.36|131.86|134.39|131.89|134.4|131.9|134.35|131.85|13
1624542880000|2021-06-24 13:54:40|134.4|131.9|134.43|131.93|134.43|131.93|134.4|131.9|12
1624542890000|2021-06-24 13:54:50|134.44|131.94|134.39|131.89|134.44|131.94|134.39|131.89|7
1624542900000|2021-06-24 13:55:00|134.4|131.9|134.58|132.08|134.58|132.08|134.4|131.9|17
1624542910000|2021-06-24 13:55:10|134.57|132.07|134.57|132.07|134.59|132.09|134.56|132.06|10
1624542920000|2021-06-24 13:55:20|134.6|132.1|134.58|132.08|134.6|132.1|134.54|132.04|14
1624542930000|2021-06-24 13:55:30|134.59|132.09|134.53|132.03|134.63|132.13|134.52|132.02|17
1624542940000|2021-06-24 13:55:40|134.54|132.04|134.52|132.02|134.54|132.04|134.51|132.01|13
1624542950000|2021-06-24 13:55:50|134.53|132.03|134.49|131.99|134.56|132.06|134.49|131.99|13
1624542960000|2021-06-24 13:56:00|134.48|131.98|134.53|132.03|134.53|132.03|134.47|131.97|10
1624542970000|2021-06-24 13:56:10|134.52|132.02|134.61|132.11|134.62|132.12|134.52|132.02|19
1624542980000|2021-06-24 13:56:20|134.62|132.12|134.67|132.17|134.67|132.17|134.59|132.09|16
1624542990000|2021-06-24 13:56:30|134.68|132.18|134.73|132.23|134.74|132.24|134.68|132.18|10
1624543000000|2021-06-24 13:56:40|134.72|132.22|134.73|132.23|134.73|132.23|134.72|132.22|4
1624543010000|2021-06-24 13:56:50|134.74|132.24|134.78|132.28|134.78|132.28|134.74|132.24|4
1624543020000|2021-06-24 13:57:00|134.79|132.29|134.72|132.22|134.79|132.29|134.71|132.21|21
1624543030000|2021-06-24 13:57:10|134.71|132.21|134.69|132.19|134.71|132.21|134.61|132.11|15
1624543040000|2021-06-24 13:57:20|134.7|132.2|134.7|132.2|134.73|132.23|134.69|132.19|15
1624543050000|2021-06-24 13:57:30|134.71|132.21|134.72|132.22|134.74|132.24|134.7|132.2|17
1624543060000|2021-06-24 13:57:40|134.73|132.23|134.72|132.22|134.75|132.25|134.72|132.22|12
1624543070000|2021-06-24 13:57:50|134.71|132.21|134.72|132.22|134.73|132.23|134.71|132.21|7
1624543080000|2021-06-24 13:58:00|134.73|132.23|134.75|132.25|134.75|132.25|134.73|132.23|5
1624543090000|2021-06-24 13:58:10|134.76|132.26|134.74|132.24|134.76|132.26|134.74|132.24|11
1624543100000|2021-06-24 13:58:20|134.75|132.25|134.8|132.3|134.81|132.31|134.75|132.25|10
1624543110000|2021-06-24 13:58:30|134.79|132.29|134.85|132.35|134.85|132.35|134.79|132.29|8
1624543120000|2021-06-24 13:58:40|134.84|132.34|134.87|132.37|134.88|132.38|134.84|132.34|9
1624543130000|2021-06-24 13:58:50|134.86|132.36|134.89|132.39|134.9|132.4|134.86|132.36|6
1624543140000|2021-06-24 13:59:00|134.88|132.38|134.91|132.41|134.91|132.41|134.87|132.37|8
1624543150000|2021-06-24 13:59:10|134.92|132.42|135.09|132.59|135.09|132.59|134.92|132.42|11
1624543160000|2021-06-24 13:59:20|135.13|132.63|135.3|132.8|135.3|132.8|135.03|132.53|29
1624543170000|2021-06-24 13:59:30|135.32|132.82|135.1|132.6|135.37|132.87|135.1|132.6|22
1624543180000|2021-06-24 13:59:40|135.11|132.61|134.91|132.41|135.11|132.61|134.91|132.41|22
1624543190000|2021-06-24 13:59:50|134.92|132.42|134.95|132.45|134.97|132.47|134.92|132.42|14
1624543200000|2021-06-24 14:00:00|134.96|132.46|135.23|132.73|135.27|132.77|134.96|132.46|22
1624543210000|2021-06-24 14:00:10|135.22|132.72|135.2|132.7|135.38|132.88|135.2|132.7|27
1624543220000|2021-06-24 14:00:20|135.21|132.71|135.26|132.76|135.27|132.77|135.21|132.71|23
1624543230000|2021-06-24 14:00:30|135.27|132.77|135.19|132.69|135.27|132.77|135.19|132.69|13
1624543240000|2021-06-24 14:00:40|135.18|132.68|135.21|132.71|135.23|132.73|135.18|132.68|10
1624543250000|2021-06-24 14:00:50|135.19|132.69|135.17|132.67|135.2|132.7|135.17|132.67|9
1624543260000|2021-06-24 14:01:00|135.16|132.66|135.08|132.58|135.17|132.67|135.04|132.54|23
1624543270000|2021-06-24 14:01:10|135.06|132.56|135.09|132.59|135.1|132.6|135.05|132.55|12
1624543280000|2021-06-24 14:01:20|135.07|132.57|134.91|132.41|135.09|132.59|134.9|132.4|22
1624543290000|2021-06-24 14:01:30|134.9|132.4|134.8|132.3|134.91|132.41|134.8|132.3|21
1624543300000|2021-06-24 14:01:40|134.81|132.31|134.77|132.27|134.85|132.35|134.75|132.25|25
1624543310000|2021-06-24 14:01:50|134.78|132.28|134.74|132.24|134.78|132.28|134.72|132.22|15
1624543320000|2021-06-24 14:02:00|134.73|132.23|134.77|132.27|134.78|132.28|134.73|132.23|12
1624543330000|2021-06-24 14:02:10|134.76|132.26|134.7|132.2|134.78|132.28|134.7|132.2|11
1624543340000|2021-06-24 14:02:20|134.68|132.18|134.69|132.19|134.7|132.2|134.65|132.15|22
1624543350000|2021-06-24 14:02:30|134.64|132.14|134.65|132.15|134.69|132.19|134.6|132.1|19
1624543360000|2021-06-24 14:02:40|134.62|132.12|134.56|132.06|134.65|132.15|134.5|132|19
1624543370000|2021-06-24 14:02:50|134.55|132.05|134.55|132.05|134.64|132.14|134.54|132.04|21
1624543380000|2021-06-24 14:03:00|134.6|132.1|134.46|131.96|134.6|132.1|134.46|131.96|19
1624543390000|2021-06-24 14:03:10|134.47|131.97|134.42|131.92|134.47|131.97|134.41|131.91|20
1624543400000|2021-06-24 14:03:20|134.41|131.91|134.36|131.86|134.41|131.91|134.34|131.84|15
1624543410000|2021-06-24 14:03:30|134.33|131.83|134.3|131.8|134.33|131.83|134.28|131.78|16
1624543420000|2021-06-24 14:03:40|134.29|131.79|134.19|131.69|134.29|131.79|134.19|131.69|14
1624543430000|2021-06-24 14:03:50|134.24|131.74|134.14|131.64|134.24|131.74|134.11|131.61|22
1624543440000|2021-06-24 14:04:00|134.15|131.65|134.18|131.68|134.27|131.77|134.15|131.65|23
1624543450000|2021-06-24 14:04:10|134.14|131.64|134.11|131.61|134.15|131.65|134.11|131.61|23
1624543460000|2021-06-24 14:04:20|134.1|131.6|134.1|131.6|134.1|131.6|134.05|131.55|13
1624543470000|2021-06-24 14:04:30|134.11|131.61|134.18|131.68|134.2|131.7|134.11|131.61|12
1624543480000|2021-06-24 14:04:40|134.19|131.69|134.12|131.62|134.19|131.69|134.07|131.57|20
1624543490000|2021-06-24 14:04:50|134.1|131.6|134.09|131.59|134.12|131.62|134.07|131.57|19
1624543500000|2021-06-24 14:05:00|134.1|131.6|134.12|131.62|134.14|131.64|134.03|131.53|17
1624543510000|2021-06-24 14:05:10|134.11|131.61|134|131.5|134.11|131.61|134|131.5|17
1624543520000|2021-06-24 14:05:20|133.99|131.49|133.98|131.48|134.02|131.52|133.97|131.47|18
1624543530000|2021-06-24 14:05:30|133.97|131.47|134|131.5|134.04|131.54|133.97|131.47|20
1624543540000|2021-06-24 14:05:40|134.01|131.51|134.02|131.52|134.04|131.54|134|131.5|19
1624543550000|2021-06-24 14:05:50|134.01|131.51|134.03|131.53|134.03|131.53|133.99|131.49|13
1624543560000|2021-06-24 14:06:00|134.05|131.55|134.09|131.59|134.11|131.61|134.05|131.55|11
1624543570000|2021-06-24 14:06:10|134.04|131.54|134.03|131.53|134.04|131.54|134|131.5|19
1624543580000|2021-06-24 14:06:20|134.04|131.54|134.02|131.52|134.04|131.54|134|131.5|10
1624543590000|2021-06-24 14:06:30|134.03|131.53|134.07|131.57|134.07|131.57|134.01|131.51|8
1624543600000|2021-06-24 14:06:40|134.08|131.58|134.07|131.57|134.09|131.59|134.06|131.56|11
1624543610000|2021-06-24 14:06:50|134.06|131.56|134.03|131.53|134.06|131.56|133.98|131.48|17
1624543620000|2021-06-24 14:07:00|133.99|131.49|133.96|131.46|134.02|131.52|133.95|131.45|21
1624543630000|2021-06-24 14:07:10|133.95|131.45|134.01|131.51|134.01|131.51|133.94|131.44|15
1624543640000|2021-06-24 14:07:20|133.96|131.46|133.91|131.41|134.01|131.51|133.89|131.39|21
1624543650000|2021-06-24 14:07:30|133.9|131.4|133.9|131.4|133.91|131.41|133.89|131.39|8
1624543660000|2021-06-24 14:07:40|133.89|131.39|133.82|131.32|133.91|131.41|133.82|131.32|14
1624543670000|2021-06-24 14:07:50|133.83|131.33|133.91|131.41|133.91|131.41|133.83|131.33|18
1624543680000|2021-06-24 14:08:00|133.9|131.4|133.89|131.39|133.92|131.42|133.88|131.38|17
1624543690000|2021-06-24 14:08:10|133.88|131.38|133.89|131.39|133.9|131.4|133.86|131.36|10
1624543700000|2021-06-24 14:08:20|133.9|131.4|133.9|131.4|133.9|131.4|133.89|131.39|5
1624543710000|2021-06-24 14:08:30|133.92|131.42|133.97|131.47|133.97|131.47|133.92|131.42|7
1624543720000|2021-06-24 14:08:40|133.96|131.46|133.98|131.48|133.98|131.48|133.96|131.46|7
1624543730000|2021-06-24 14:08:50|133.97|131.47|134.04|131.54|134.04|131.54|133.97|131.47|11
1624543740000|2021-06-24 14:09:00|134.05|131.55|134.2|131.7|134.21|131.71|134.04|131.54|17
1624543750000|2021-06-24 14:09:10|134.19|131.69|134.23|131.73|134.23|131.73|134.17|131.67|12
1624543760000|2021-06-24 14:09:20|134.24|131.74|134.15|131.65|134.24|131.74|134.12|131.62|12
1624543770000|2021-06-24 14:09:30|134.12|131.62|134.15|131.65|134.15|131.65|134.09|131.59|17
1624543780000|2021-06-24 14:09:40|134.14|131.64|134.19|131.69|134.19|131.69|134.14|131.64|9
1624543790000|2021-06-24 14:09:50|134.18|131.68|134.08|131.58|134.19|131.69|134.07|131.57|16
1624543800000|2021-06-24 14:10:00|134.1|131.6|134.19|131.69|134.19|131.69|134.09|131.59|15
1624543810000|2021-06-24 14:10:10|134.18|131.68|134.22|131.72|134.22|131.72|134.18|131.68|5
1624543820000|2021-06-24 14:10:20|134.23|131.73|134.26|131.76|134.26|131.76|134.21|131.71|13
1624543830000|2021-06-24 14:10:30|134.25|131.75|134.23|131.73|134.27|131.77|134.21|131.71|8
1624543840000|2021-06-24 14:10:40|134.22|131.72|134.24|131.74|134.24|131.74|134.22|131.72|3
1624543850000|2021-06-24 14:10:50|134.23|131.73|134.25|131.75|134.34|131.84|134.23|131.73|20
1624543860000|2021-06-24 14:11:00|134.24|131.74|134.2|131.7|134.26|131.76|134.2|131.7|17
1624543870000|2021-06-24 14:11:10|134.19|131.69|134.16|131.66|134.21|131.71|134.14|131.64|13
1624543880000|2021-06-24 14:11:20|134.17|131.67|134.21|131.71|134.23|131.73|134.13|131.63|13
1624543890000|2021-06-24 14:11:30|134.22|131.72|134.07|131.57|134.25|131.75|134.06|131.56|18
1624543900000|2021-06-24 14:11:40|134.01|131.51|133.97|131.47|134.05|131.55|133.95|131.45|20
1624543910000|2021-06-24 14:11:50|133.95|131.45|133.94|131.44|133.97|131.47|133.93|131.43|20
1624543920000|2021-06-24 14:12:00|133.95|131.45|134.08|131.58|134.08|131.58|133.95|131.45|12
1624543930000|2021-06-24 14:12:10|134.11|131.61|134.14|131.64|134.17|131.67|134.11|131.61|19
1624543940000|2021-06-24 14:12:20|134.15|131.65|134.2|131.7|134.2|131.7|134.14|131.64|11
1624543950000|2021-06-24 14:12:30|134.23|131.73|134.22|131.72|134.25|131.75|134.19|131.69|15
1624543960000|2021-06-24 14:12:40|134.21|131.71|134.14|131.64|134.22|131.72|134.14|131.64|10
1624543970000|2021-06-24 14:12:50|134.13|131.63|134.14|131.64|134.14|131.64|134.13|131.63|2
1624543980000|2021-06-24 14:13:00|134.15|131.65|134.22|131.72|134.22|131.72|134.14|131.64|12
1624543990000|2021-06-24 14:13:10|134.23|131.73|134.24|131.74|134.3|131.8|134.22|131.72|13
1624544000000|2021-06-24 14:13:20|134.25|131.75|134.2|131.7|134.26|131.76|134.2|131.7|10
1624544010000|2021-06-24 14:13:30|134.21|131.71|134.25|131.75|134.25|131.75|134.2|131.7|10
1624544020000|2021-06-24 14:13:40|134.26|131.76|134.25|131.75|134.29|131.79|134.25|131.75|9
1624544030000|2021-06-24 14:13:50|134.26|131.76|134.34|131.84|134.34|131.84|134.26|131.76|7
1624544040000|2021-06-24 14:14:00|134.35|131.85|134.32|131.82|134.39|131.89|134.3|131.8|19
1624544050000|2021-06-24 14:14:10|134.3|131.8|134.26|131.76|134.3|131.8|134.25|131.75|8
1624544060000|2021-06-24 14:14:20|134.27|131.77|134.39|131.89|134.39|131.89|134.27|131.77|23
1624544070000|2021-06-24 14:14:30|134.4|131.9|134.31|131.81|134.4|131.9|134.31|131.81|6
1624544080000|2021-06-24 14:14:40|134.32|131.82|134.36|131.86|134.37|131.87|134.31|131.81|10
1624544090000|2021-06-24 14:14:50|134.34|131.84|134.32|131.82|134.34|131.84|134.29|131.79|12
1624544100000|2021-06-24 14:15:00|134.33|131.83|134.4|131.9|134.4|131.9|134.32|131.82|16
1624544110000|2021-06-24 14:15:10|134.39|131.89|134.38|131.88|134.41|131.91|134.37|131.87|10
1624544120000|2021-06-24 14:15:20|134.36|131.86|134.38|131.88|134.42|131.92|134.36|131.86|10
1624544130000|2021-06-24 14:15:30|134.37|131.87|134.41|131.91|134.41|131.91|134.37|131.87|11
1624544140000|2021-06-24 14:15:40|134.42|131.92|134.42|131.92|134.42|131.92|134.41|131.91|9
1624544160000|2021-06-24 14:16:00|134.41|131.91|134.29|131.79|134.41|131.91|134.29|131.79|16
1624544170000|2021-06-24 14:16:10|134.28|131.78|134.3|131.8|134.32|131.82|134.26|131.76|16
1624544180000|2021-06-24 14:16:20|134.29|131.79|134.38|131.88|134.38|131.88|134.28|131.78|15
1624544190000|2021-06-24 14:16:30|134.37|131.87|134.33|131.83|134.39|131.89|134.32|131.82|11
1624544200000|2021-06-24 14:16:40|134.34|131.84|134.34|131.84|134.41|131.91|134.33|131.83|20
1624544210000|2021-06-24 14:16:50|134.35|131.85|134.4|131.9|134.4|131.9|134.35|131.85|10
1624544220000|2021-06-24 14:17:00|134.41|131.91|134.4|131.9|134.41|131.91|134.4|131.9|8
1624544230000|2021-06-24 14:17:10|134.41|131.91|134.41|131.91|134.41|131.91|134.4|131.9|3
1624544240000|2021-06-24 14:17:20|134.42|131.92|134.45|131.95|134.45|131.95|134.41|131.91|8
1624544250000|2021-06-24 14:17:30|134.48|131.98|134.49|131.99|134.51|132.01|134.48|131.98|8
1624544260000|2021-06-24 14:17:40|134.46|131.96|134.44|131.94|134.46|131.96|134.43|131.93|11
1624544270000|2021-06-24 14:17:50|134.45|131.95|134.48|131.98|134.48|131.98|134.44|131.94|6
1624544280000|2021-06-24 14:18:00|134.49|131.99|134.46|131.96|134.53|132.03|134.46|131.96|11
1624544290000|2021-06-24 14:18:10|134.44|131.94|134.49|131.99|134.49|131.99|134.43|131.93|9
1624544300000|2021-06-24 14:18:20|134.48|131.98|134.45|131.95|134.48|131.98|134.44|131.94|9
1624544310000|2021-06-24 14:18:30|134.46|131.96|134.5|132|134.5|132|134.46|131.96|6
1624544320000|2021-06-24 14:18:40|134.49|131.99|134.44|131.94|134.5|132|134.43|131.93|7
1624544330000|2021-06-24 14:18:50|134.45|131.95|134.44|131.94|134.45|131.95|134.43|131.93|8
1624544340000|2021-06-24 14:19:00|134.45|131.95|134.57|132.07|134.57|132.07|134.45|131.95|15
1624544350000|2021-06-24 14:19:10|134.56|132.06|134.54|132.04|134.57|132.07|134.54|132.04|11
1624544360000|2021-06-24 14:19:20|134.55|132.05|134.54|132.04|134.58|132.08|134.54|132.04|5
1624544370000|2021-06-24 14:19:30|134.55|132.05|134.55|132.05|134.6|132.1|134.55|132.05|10
1624544380000|2021-06-24 14:19:40|134.56|132.06|134.56|132.06|134.56|132.06|134.55|132.05|11
1624544390000|2021-06-24 14:19:50|134.55|132.05|134.56|132.06|134.57|132.07|134.55|132.05|4
1624544400000|2021-06-24 14:20:00|134.58|132.08|134.56|132.06|134.58|132.08|134.56|132.06|4
1624544410000|2021-06-24 14:20:10|134.55|132.05|134.51|132.01|134.55|132.05|134.51|132.01|9
1624544420000|2021-06-24 14:20:20|134.52|132.02|134.54|132.04|134.54|132.04|134.52|132.02|4
1624544430000|2021-06-24 14:20:30|134.53|132.03|134.54|132.04|134.54|132.04|134.53|132.03|2
1624544440000|2021-06-24 14:20:40|134.55|132.05|134.55|132.05|134.55|132.05|134.54|132.04|3
1624544450000|2021-06-24 14:20:50|134.56|132.06|134.53|132.03|134.6|132.1|134.53|132.03|16
1624544460000|2021-06-24 14:21:00|134.52|132.02|134.6|132.1|134.6|132.1|134.52|132.02|18
1624544470000|2021-06-24 14:21:10|134.59|132.09|134.57|132.07|134.62|132.12|134.57|132.07|13
1624544480000|2021-06-24 14:21:20|134.59|132.09|134.68|132.18|134.68|132.18|134.59|132.09|13
1624544490000|2021-06-24 14:21:30|134.69|132.19|134.69|132.19|134.69|132.19|134.67|132.17|7
1624544500000|2021-06-24 14:21:40|134.7|132.2|134.6|132.1|134.7|132.2|134.59|132.09|13
1624544510000|2021-06-24 14:21:50|134.57|132.07|134.58|132.08|134.59|132.09|134.55|132.05|14
1624544520000|2021-06-24 14:22:00|134.57|132.07|134.57|132.07|134.59|132.09|134.57|132.07|6
1624544530000|2021-06-24 14:22:10|134.59|132.09|134.56|132.06|134.59|132.09|134.51|132.01|14
1624544540000|2021-06-24 14:22:20|134.57|132.07|134.56|132.06|134.58|132.08|134.55|132.05|12
1624544550000|2021-06-24 14:22:30|134.55|132.05|134.55|132.05|134.57|132.07|134.54|132.04|13
1624544560000|2021-06-24 14:22:40|134.56|132.06|134.58|132.08|134.58|132.08|134.54|132.04|8
1624544570000|2021-06-24 14:22:50|134.57|132.07|134.68|132.18|134.68|132.18|134.57|132.07|12
1624544580000|2021-06-24 14:23:00|134.7|132.2|134.59|132.09|134.72|132.22|134.59|132.09|21
1624544590000|2021-06-24 14:23:10|134.6|132.1|134.64|132.14|134.65|132.15|134.59|132.09|18
1624544600000|2021-06-24 14:23:20|134.65|132.15|134.63|132.13|134.66|132.16|134.61|132.11|16
1624544610000|2021-06-24 14:23:30|134.62|132.12|134.6|132.1|134.62|132.12|134.6|132.1|3
1624544620000|2021-06-24 14:23:40|134.61|132.11|134.6|132.1|134.61|132.11|134.6|132.1|2
1624544630000|2021-06-24 14:23:50|134.61|132.11|134.5|132|134.61|132.11|134.49|131.99|15
1624544640000|2021-06-24 14:24:00|134.51|132.01|134.61|132.11|134.65|132.15|134.5|132|20
1624544650000|2021-06-24 14:24:10|134.62|132.12|134.6|132.1|134.64|132.14|134.57|132.07|13
1624544660000|2021-06-24 14:24:20|134.62|132.12|134.59|132.09|134.66|132.16|134.57|132.07|15
1624544670000|2021-06-24 14:24:30|134.6|132.1|134.6|132.1|134.61|132.11|134.57|132.07|18
1624544680000|2021-06-24 14:24:40|134.61|132.11|134.52|132.02|134.61|132.11|134.51|132.01|16
1624544690000|2021-06-24 14:24:50|134.51|132.01|134.56|132.06|134.56|132.06|134.51|132.01|9
1624544700000|2021-06-24 14:25:00|134.55|132.05|134.56|132.06|134.56|132.06|134.54|132.04|6
1624544710000|2021-06-24 14:25:10|134.57|132.07|134.58|132.08|134.59|132.09|134.56|132.06|12
1624544720000|2021-06-24 14:25:20|134.59|132.09|134.58|132.08|134.63|132.13|134.58|132.08|11
1624544730000|2021-06-24 14:25:30|134.59|132.09|134.5|132|134.6|132.1|134.5|132|16
1624544740000|2021-06-24 14:25:40|134.54|132.04|134.54|132.04|134.55|132.05|134.52|132.02|13
1624544750000|2021-06-24 14:25:50|134.53|132.03|134.52|132.02|134.57|132.07|134.52|132.02|8
1624544760000|2021-06-24 14:26:00|134.53|132.03|134.52|132.02|134.53|132.03|134.51|132.01|20
1624544770000|2021-06-24 14:26:10|134.53|132.03|134.51|132.01|134.53|132.03|134.51|132.01|11
1624544780000|2021-06-24 14:26:20|134.5|132|134.5|132|134.5|132|134.5|132|1
1624544790000|2021-06-24 14:26:30|134.51|132.01|134.42|131.92|134.51|132.01|134.38|131.88|12
1624544800000|2021-06-24 14:26:40|134.44|131.94|134.4|131.9|134.44|131.94|134.39|131.89|8
1624544810000|2021-06-24 14:26:50|134.41|131.91|134.3|131.8|134.41|131.91|134.3|131.8|14
1624544820000|2021-06-24 14:27:00|134.31|131.81|134.27|131.77|134.36|131.86|134.27|131.77|22
1624544830000|2021-06-24 14:27:10|134.26|131.76|134.27|131.77|134.3|131.8|134.26|131.76|16
1624544840000|2021-06-24 14:27:20|134.26|131.76|134.24|131.74|134.26|131.76|134.24|131.74|9
1624544850000|2021-06-24 14:27:30|134.25|131.75|134.21|131.71|134.25|131.75|134.2|131.7|12
1624544860000|2021-06-24 14:27:40|134.2|131.7|134.18|131.68|134.22|131.72|134.18|131.68|15
1624544870000|2021-06-24 14:27:50|134.17|131.67|134.17|131.67|134.2|131.7|134.17|131.67|10
1624544880000|2021-06-24 14:28:00|134.18|131.68|134.24|131.74|134.25|131.75|134.17|131.67|14
1624544890000|2021-06-24 14:28:10|134.25|131.75|134.26|131.76|134.26|131.76|134.25|131.75|2
1624544900000|2021-06-24 14:28:20|134.25|131.75|134.22|131.72|134.26|131.76|134.22|131.72|10
1624544910000|2021-06-24 14:28:30|134.21|131.71|134.27|131.77|134.27|131.77|134.21|131.71|9
1624544920000|2021-06-24 14:28:40|134.26|131.76|134.27|131.77|134.27|131.77|134.26|131.76|2
1624544930000|2021-06-24 14:28:50|134.26|131.76|134.32|131.82|134.32|131.82|134.25|131.75|10
1624544940000|2021-06-24 14:29:00|134.31|131.81|134.21|131.71|134.31|131.81|134.2|131.7|16
1624544950000|2021-06-24 14:29:10|134.19|131.69|134.29|131.79|134.29|131.79|134.18|131.68|18
1624544960000|2021-06-24 14:29:20|134.3|131.8|134.25|131.75|134.3|131.8|134.2|131.7|16
1624544970000|2021-06-24 14:29:30|134.24|131.74|134.26|131.76|134.27|131.77|134.24|131.74|11
1624544980000|2021-06-24 14:29:40|134.27|131.77|134.31|131.81|134.31|131.81|134.24|131.74|11
1624544990000|2021-06-24 14:29:50|134.32|131.82|134.33|131.83|134.33|131.83|134.29|131.79|15
1624545000000|2021-06-24 14:30:00|134.32|131.82|134.4|131.9|134.43|131.93|134.31|131.81|20
1624545010000|2021-06-24 14:30:10|134.41|131.91|134.45|131.95|134.45|131.95|134.4|131.9|12
1624545020000|2021-06-24 14:30:20|134.46|131.96|134.53|132.03|134.56|132.06|134.46|131.96|8
1624545030000|2021-06-24 14:30:30|134.52|132.02|134.49|131.99|134.54|132.04|134.45|131.95|14
1624545040000|2021-06-24 14:30:40|134.48|131.98|134.53|132.03|134.54|132.04|134.48|131.98|17
1624545050000|2021-06-24 14:30:50|134.54|132.04|134.52|132.02|134.55|132.05|134.51|132.01|9
1624545060000|2021-06-24 14:31:00|134.53|132.03|134.58|132.08|134.62|132.12|134.53|132.03|17
1624545070000|2021-06-24 14:31:10|134.6|132.1|134.63|132.13|134.63|132.13|134.6|132.1|6
1624545080000|2021-06-24 14:31:20|134.65|132.15|134.62|132.12|134.65|132.15|134.59|132.09|8
1624545090000|2021-06-24 14:31:30|134.63|132.13|134.68|132.18|134.7|132.2|134.63|132.13|14
1624545100000|2021-06-24 14:31:40|134.7|132.2|134.69|132.19|134.7|132.2|134.67|132.17|18
1624545110000|2021-06-24 14:31:50|134.68|132.18|134.63|132.13|134.68|132.18|134.62|132.12|4
1624545120000|2021-06-24 14:32:00|134.61|132.11|134.71|132.21|134.72|132.22|134.58|132.08|19
1624545130000|2021-06-24 14:32:10|134.72|132.22|134.73|132.23|134.73|132.23|134.7|132.2|5
1624545140000|2021-06-24 14:32:20|134.71|132.21|134.77|132.27|134.78|132.28|134.71|132.21|17
1624545150000|2021-06-24 14:32:30|134.76|132.26|134.79|132.29|134.82|132.32|134.76|132.26|13
1624545160000|2021-06-24 14:32:40|134.8|132.3|134.83|132.33|134.84|132.34|134.79|132.29|11
1624545170000|2021-06-24 14:32:50|134.84|132.34|134.82|132.32|134.84|132.34|134.82|132.32|3
1624545180000|2021-06-24 14:33:00|134.81|132.31|134.83|132.33|134.84|132.34|134.81|132.31|9
1624545190000|2021-06-24 14:33:10|134.84|132.34|134.83|132.33|134.85|132.35|134.83|132.33|12
1624545200000|2021-06-24 14:33:20|134.84|132.34|134.85|132.35|134.86|132.36|134.84|132.34|5
1624545210000|2021-06-24 14:33:30|134.84|132.34|134.93|132.43|134.94|132.44|134.83|132.33|12
1624545220000|2021-06-24 14:33:40|134.94|132.44|134.86|132.36|134.96|132.46|134.86|132.36|19
1624545230000|2021-06-24 14:33:50|134.87|132.37|134.82|132.32|134.87|132.37|134.81|132.31|13
1624545240000|2021-06-24 14:34:00|134.83|132.33|134.83|132.33|134.84|132.34|134.82|132.32|9
1624545250000|2021-06-24 14:34:10|134.85|132.35|134.85|132.35|134.87|132.37|134.84|132.34|12
1624545260000|2021-06-24 14:34:20|134.87|132.37|134.87|132.37|134.87|132.37|134.86|132.36|3
1624545270000|2021-06-24 14:34:30|134.86|132.36|134.87|132.37|134.88|132.38|134.86|132.36|6
1624545280000|2021-06-24 14:34:40|134.88|132.38|134.87|132.37|134.93|132.43|134.87|132.37|14
1624545290000|2021-06-24 14:34:50|134.85|132.35|134.84|132.34|134.86|132.36|134.82|132.32|12
1624545300000|2021-06-24 14:35:00|134.83|132.33|134.8|132.3|134.84|132.34|134.8|132.3|12
1624545310000|2021-06-24 14:35:10|134.79|132.29|134.77|132.27|134.79|132.29|134.76|132.26|5
1624545320000|2021-06-24 14:35:20|134.76|132.26|134.71|132.21|134.78|132.28|134.69|132.19|15
1624545330000|2021-06-24 14:35:30|134.66|132.16|134.67|132.17|134.72|132.22|134.66|132.16|11
1624545340000|2021-06-24 14:35:40|134.66|132.16|134.64|132.14|134.67|132.17|134.63|132.13|20
1624545350000|2021-06-24 14:35:50|134.65|132.15|134.63|132.13|134.65|132.15|134.62|132.12|7
1624545360000|2021-06-24 14:36:00|134.62|132.12|134.55|132.05|134.62|132.12|134.51|132.01|17
1624545370000|2021-06-24 14:36:10|134.54|132.04|134.49|131.99|134.54|132.04|134.49|131.99|17
1624545380000|2021-06-24 14:36:20|134.53|132.03|134.53|132.03|134.55|132.05|134.5|132|11
1624545390000|2021-06-24 14:36:30|134.52|132.02|134.52|132.02|134.52|132.02|134.46|131.96|15
1624545400000|2021-06-24 14:36:40|134.51|132.01|134.5|132|134.51|132.01|134.48|131.98|5
1624545410000|2021-06-24 14:36:50|134.49|131.99|134.4|131.9|134.5|132|134.4|131.9|15
1624545420000|2021-06-24 14:37:00|134.39|131.89|134.4|131.9|134.42|131.92|134.38|131.88|17
1624545430000|2021-06-24 14:37:10|134.41|131.91|134.42|131.92|134.44|131.94|134.4|131.9|15
1624545440000|2021-06-24 14:37:20|134.41|131.91|134.38|131.88|134.42|131.92|134.35|131.85|15
1624545450000|2021-06-24 14:37:30|134.37|131.87|134.4|131.9|134.4|131.9|134.34|131.84|14
1624545460000|2021-06-24 14:37:40|134.41|131.91|134.41|131.91|134.43|131.93|134.4|131.9|9
1624545470000|2021-06-24 14:37:50|134.42|131.92|134.41|131.91|134.42|131.92|134.4|131.9|10
1624545480000|2021-06-24 14:38:00|134.4|131.9|134.45|131.95|134.48|131.98|134.4|131.9|14
1624545490000|2021-06-24 14:38:10|134.46|131.96|134.43|131.93|134.46|131.96|134.42|131.92|6
1624545500000|2021-06-24 14:38:20|134.42|131.92|134.41|131.91|134.43|131.93|134.41|131.91|10
1624545510000|2021-06-24 14:38:30|134.4|131.9|134.41|131.91|134.41|131.91|134.39|131.89|3
1624545520000|2021-06-24 14:38:40|134.4|131.9|134.41|131.91|134.42|131.92|134.4|131.9|8
1624545540000|2021-06-24 14:39:00|134.39|131.89|134.4|131.9|134.41|131.91|134.38|131.88|4
1624545550000|2021-06-24 14:39:10|134.37|131.87|134.4|131.9|134.4|131.9|134.37|131.87|8
1624545560000|2021-06-24 14:39:20|134.39|131.89|134.36|131.86|134.39|131.89|134.35|131.85|12
1624545570000|2021-06-24 14:39:30|134.35|131.85|134.36|131.86|134.37|131.87|134.34|131.84|8
1624545580000|2021-06-24 14:39:40|134.35|131.85|134.46|131.96|134.46|131.96|134.34|131.84|12
1624545590000|2021-06-24 14:39:50|134.43|131.93|134.36|131.86|134.47|131.97|134.36|131.86|14
1624545600000|2021-06-24 14:40:00|134.37|131.87|134.35|131.85|134.37|131.87|134.33|131.83|13
1624545610000|2021-06-24 14:40:10|134.34|131.84|134.34|131.84|134.35|131.85|134.34|131.84|3
1624545620000|2021-06-24 14:40:20|134.36|131.86|134.39|131.89|134.39|131.89|134.33|131.83|15
1624545630000|2021-06-24 14:40:30|134.38|131.88|134.37|131.87|134.39|131.89|134.35|131.85|16
1624545640000|2021-06-24 14:40:40|134.38|131.88|134.38|131.88|134.39|131.89|134.38|131.88|7
1624545650000|2021-06-24 14:40:50|134.41|131.91|134.38|131.88|134.41|131.91|134.32|131.82|16
1624545660000|2021-06-24 14:41:00|134.36|131.86|134.37|131.87|134.38|131.88|134.35|131.85|11
1624545670000|2021-06-24 14:41:10|134.38|131.88|134.38|131.88|134.38|131.88|134.35|131.85|8
1624545680000|2021-06-24 14:41:20|134.37|131.87|134.37|131.87|134.38|131.88|134.37|131.87|3
1624545690000|2021-06-24 14:41:30|134.36|131.86|134.36|131.86|134.37|131.87|134.36|131.86|7
1624545700000|2021-06-24 14:41:40|134.37|131.87|134.32|131.82|134.39|131.89|134.32|131.82|13
1624545710000|2021-06-24 14:41:50|134.37|131.87|134.36|131.86|134.37|131.87|134.35|131.85|6
1624545720000|2021-06-24 14:42:00|134.35|131.85|134.31|131.81|134.35|131.85|134.3|131.8|10
1624545730000|2021-06-24 14:42:10|134.32|131.82|134.34|131.84|134.34|131.84|134.32|131.82|9
1624545740000|2021-06-24 14:42:20|134.33|131.83|134.3|131.8|134.33|131.83|134.3|131.8|8
1624545750000|2021-06-24 14:42:30|134.31|131.81|134.23|131.73|134.31|131.81|134.22|131.72|15
1624545760000|2021-06-24 14:42:40|134.24|131.74|134.13|131.63|134.27|131.77|134.13|131.63|19
1624545770000|2021-06-24 14:42:50|134.14|131.64|134.09|131.59|134.14|131.64|134.09|131.59|15
1624545780000|2021-06-24 14:43:00|134.1|131.6|134.2|131.7|134.2|131.7|134.1|131.6|16
1624545790000|2021-06-24 14:43:10|134.11|131.61|134.12|131.62|134.15|131.65|134.1|131.6|11
1624545800000|2021-06-24 14:43:20|134.07|131.57|134.08|131.58|134.08|131.58|134.06|131.56|6
1624545810000|2021-06-24 14:43:30|134.07|131.57|134.1|131.6|134.1|131.6|134.05|131.55|10
1624545820000|2021-06-24 14:43:40|134.11|131.61|134.16|131.66|134.18|131.68|134.1|131.6|13
1624545830000|2021-06-24 14:43:50|134.14|131.64|134.16|131.66|134.19|131.69|134.14|131.64|23
1624545840000|2021-06-24 14:44:00|134.15|131.65|134.16|131.66|134.16|131.66|134.15|131.65|8
1624545850000|2021-06-24 14:44:10|134.15|131.65|134.22|131.72|134.28|131.78|134.15|131.65|23
1624545860000|2021-06-24 14:44:20|134.21|131.71|134.21|131.71|134.22|131.72|134.2|131.7|9
1624545870000|2021-06-24 14:44:30|134.23|131.73|134.26|131.76|134.26|131.76|134.23|131.73|10
1624545880000|2021-06-24 14:44:40|134.25|131.75|134.22|131.72|134.25|131.75|134.2|131.7|16
1624545890000|2021-06-24 14:44:50|134.24|131.74|134.22|131.72|134.24|131.74|134.22|131.72|7
1624545900000|2021-06-24 14:45:00|134.23|131.73|134.32|131.82|134.32|131.82|134.23|131.73|10
1624545910000|2021-06-24 14:45:10|134.31|131.81|134.33|131.83|134.33|131.83|134.31|131.81|5
1624545920000|2021-06-24 14:45:20|134.32|131.82|134.34|131.84|134.34|131.84|134.32|131.82|4
1624545930000|2021-06-24 14:45:30|134.35|131.85|134.36|131.86|134.38|131.88|134.35|131.85|8
1624545940000|2021-06-24 14:45:40|134.35|131.85|134.32|131.82|134.36|131.86|134.29|131.79|15
1624545950000|2021-06-24 14:45:50|134.31|131.81|134.32|131.82|134.34|131.84|134.31|131.81|11
1624545960000|2021-06-24 14:46:00|134.33|131.83|134.37|131.87|134.37|131.87|134.33|131.83|9
1624545970000|2021-06-24 14:46:10|134.36|131.86|134.39|131.89|134.39|131.89|134.35|131.85|11
1624545980000|2021-06-24 14:46:20|134.38|131.88|134.36|131.86|134.38|131.88|134.35|131.85|15
1624546000000|2021-06-24 14:46:40|134.35|131.85|134.35|131.85|134.36|131.86|134.33|131.83|9
1624546010000|2021-06-24 14:46:50|134.36|131.86|134.36|131.86|134.36|131.86|134.35|131.85|3
1624546020000|2021-06-24 14:47:00|134.35|131.85|134.32|131.82|134.35|131.85|134.31|131.81|10
1624546030000|2021-06-24 14:47:10|134.31|131.81|134.3|131.8|134.32|131.82|134.29|131.79|12
1624546040000|2021-06-24 14:47:20|134.31|131.81|134.32|131.82|134.32|131.82|134.31|131.81|2
1624546050000|2021-06-24 14:47:30|134.33|131.83|134.27|131.77|134.33|131.83|134.27|131.77|8
1624546060000|2021-06-24 14:47:40|134.28|131.78|134.31|131.81|134.32|131.82|134.28|131.78|11
1624546070000|2021-06-24 14:47:50|134.3|131.8|134.23|131.73|134.3|131.8|134.23|131.73|12
1624546080000|2021-06-24 14:48:00|134.21|131.71|134.22|131.72|134.24|131.74|134.21|131.71|18
1624546090000|2021-06-24 14:48:10|134.21|131.71|134.21|131.71|134.23|131.73|134.2|131.7|10
1624546100000|2021-06-24 14:48:20|134.2|131.7|134.18|131.68|134.2|131.7|134.18|131.68|8
1624546110000|2021-06-24 14:48:30|134.19|131.69|134.11|131.61|134.19|131.69|134.1|131.6|11
1624546120000|2021-06-24 14:48:40|134.1|131.6|134.08|131.58|134.13|131.63|134.08|131.58|13
1624546130000|2021-06-24 14:48:50|134.05|131.55|134.12|131.62|134.12|131.62|134.05|131.55|11
1624546140000|2021-06-24 14:49:00|134.05|131.55|134.08|131.58|134.08|131.58|134.04|131.54|19
1624546150000|2021-06-24 14:49:10|134.07|131.57|134.05|131.55|134.07|131.57|134.04|131.54|12
1624546160000|2021-06-24 14:49:20|134.04|131.54|134.03|131.53|134.04|131.54|134|131.5|11
1624546170000|2021-06-24 14:49:30|134.04|131.54|134.04|131.54|134.06|131.56|134.02|131.52|14
1624546180000|2021-06-24 14:49:40|134.05|131.55|134.06|131.56|134.1|131.6|134.04|131.54|19
1624546190000|2021-06-24 14:49:50|134.05|131.55|133.99|131.49|134.06|131.56|133.99|131.49|20
1624546200000|2021-06-24 14:50:00|134|131.5|134.08|131.58|134.08|131.58|134|131.5|7
1624546210000|2021-06-24 14:50:10|134.07|131.57|134.06|131.56|134.08|131.58|134.06|131.56|4
1624546220000|2021-06-24 14:50:20|134.07|131.57|134.06|131.56|134.07|131.57|134.06|131.56|2
1624546230000|2021-06-24 14:50:30|134.07|131.57|134.03|131.53|134.08|131.58|134|131.5|9
1624546240000|2021-06-24 14:50:40|134.04|131.54|134.06|131.56|134.07|131.57|134.03|131.53|10
1624546250000|2021-06-24 14:50:50|134.07|131.57|134.05|131.55|134.07|131.57|134.05|131.55|7
1624546260000|2021-06-24 14:51:00|134.04|131.54|134.02|131.52|134.05|131.55|134|131.5|13
1624546270000|2021-06-24 14:51:10|134.03|131.53|134.04|131.54|134.08|131.58|134.02|131.52|18
1624546280000|2021-06-24 14:51:20|134.03|131.53|134.03|131.53|134.05|131.55|134.03|131.53|9
1624546290000|2021-06-24 14:51:30|134.02|131.52|134.02|131.52|134.03|131.53|134.01|131.51|9
1624546300000|2021-06-24 14:51:40|134.03|131.53|134.07|131.57|134.07|131.57|134.02|131.52|6
1624546310000|2021-06-24 14:51:50|134.08|131.58|134.1|131.6|134.1|131.6|134.07|131.57|6
1624546320000|2021-06-24 14:52:00|134.11|131.61|134.17|131.67|134.17|131.67|134.11|131.61|7
1624546330000|2021-06-24 14:52:10|134.18|131.68|134.19|131.69|134.2|131.7|134.13|131.63|14
1624546340000|2021-06-24 14:52:20|134.2|131.7|134.23|131.73|134.23|131.73|134.13|131.63|14
1624546350000|2021-06-24 14:52:30|134.22|131.72|134.18|131.68|134.22|131.72|134.18|131.68|17
1624546360000|2021-06-24 14:52:40|134.17|131.67|134.23|131.73|134.23|131.73|134.17|131.67|8
1624546370000|2021-06-24 14:52:50|134.22|131.72|134.22|131.72|134.24|131.74|134.22|131.72|7
1624546380000|2021-06-24 14:53:00|134.23|131.73|134.27|131.77|134.27|131.77|134.22|131.72|13
1624546390000|2021-06-24 14:53:10|134.26|131.76|134.3|131.8|134.3|131.8|134.26|131.76|4
1624546400000|2021-06-24 14:53:20|134.31|131.81|134.24|131.74|134.31|131.81|134.23|131.73|17
1624546410000|2021-06-24 14:53:30|134.22|131.72|134.21|131.71|134.25|131.75|134.21|131.71|14
1624546420000|2021-06-24 14:53:40|134.22|131.72|134.24|131.74|134.24|131.74|134.22|131.72|9
1624546430000|2021-06-24 14:53:50|134.25|131.75|134.24|131.74|134.28|131.78|134.24|131.74|11
1624546440000|2021-06-24 14:54:00|134.25|131.75|134.19|131.69|134.25|131.75|134.18|131.68|10
1624546450000|2021-06-24 14:54:10|134.2|131.7|134.25|131.75|134.25|131.75|134.19|131.69|8
1624546460000|2021-06-24 14:54:20|134.24|131.74|134.21|131.71|134.24|131.74|134.21|131.71|13
1624546470000|2021-06-24 14:54:30|134.23|131.73|134.25|131.75|134.26|131.76|134.23|131.73|9
1624546480000|2021-06-24 14:54:40|134.24|131.74|134.22|131.72|134.25|131.75|134.22|131.72|5
1624546490000|2021-06-24 14:54:50|134.23|131.73|134.26|131.76|134.29|131.79|134.23|131.73|10
1624546500000|2021-06-24 14:55:00|134.27|131.77|134.24|131.74|134.27|131.77|134.21|131.71|11
1624546510000|2021-06-24 14:55:10|134.25|131.75|134.26|131.76|134.27|131.77|134.24|131.74|6
1624546520000|2021-06-24 14:55:20|134.24|131.74|134.31|131.81|134.31|131.81|134.24|131.74|11
1624546530000|2021-06-24 14:55:30|134.35|131.85|134.38|131.88|134.39|131.89|134.35|131.85|11
1624546540000|2021-06-24 14:55:40|134.39|131.89|134.34|131.84|134.39|131.89|134.32|131.82|11
1624546550000|2021-06-24 14:55:50|134.32|131.82|134.4|131.9|134.4|131.9|134.32|131.82|11
1624546560000|2021-06-24 14:56:00|134.39|131.89|134.37|131.87|134.4|131.9|134.37|131.87|11
1624546570000|2021-06-24 14:56:10|134.38|131.88|134.31|131.81|134.39|131.89|134.3|131.8|8
1624546580000|2021-06-24 14:56:20|134.32|131.82|134.36|131.86|134.37|131.87|134.32|131.82|10
1624546590000|2021-06-24 14:56:30|134.37|131.87|134.39|131.89|134.39|131.89|134.37|131.87|9
1624546600000|2021-06-24 14:56:40|134.4|131.9|134.42|131.92|134.42|131.92|134.4|131.9|11
1624546610000|2021-06-24 14:56:50|134.41|131.91|134.41|131.91|134.41|131.91|134.4|131.9|3
1624546620000|2021-06-24 14:57:00|134.4|131.9|134.44|131.94|134.44|131.94|134.4|131.9|4
1624546630000|2021-06-24 14:57:10|134.43|131.93|134.43|131.93|134.45|131.95|134.43|131.93|8
1624546640000|2021-06-24 14:57:20|134.44|131.94|134.44|131.94|134.45|131.95|134.43|131.93|9
1624546650000|2021-06-24 14:57:30|134.45|131.95|134.45|131.95|134.45|131.95|134.44|131.94|7
1624546660000|2021-06-24 14:57:40|134.44|131.94|134.44|131.94|134.44|131.94|134.44|131.94|1
1624546670000|2021-06-24 14:57:50|134.45|131.95|134.46|131.96|134.46|131.96|134.44|131.94|6
1624546680000|2021-06-24 14:58:00|134.45|131.95|134.45|131.95|134.45|131.95|134.45|131.95|1
1624546690000|2021-06-24 14:58:10|134.46|131.96|134.39|131.89|134.46|131.96|134.38|131.88|17
1624546700000|2021-06-24 14:58:20|134.4|131.9|134.44|131.94|134.44|131.94|134.39|131.89|7
1624546710000|2021-06-24 14:58:30|134.46|131.96|134.43|131.93|134.5|132|134.43|131.93|11
1624546720000|2021-06-24 14:58:40|134.46|131.96|134.35|131.85|134.46|131.96|134.34|131.84|15
1624546730000|2021-06-24 14:58:50|134.34|131.84|134.37|131.87|134.39|131.89|134.34|131.84|9
1624546740000|2021-06-24 14:59:00|134.35|131.85|134.41|131.91|134.41|131.91|134.33|131.83|10
1624546750000|2021-06-24 14:59:10|134.42|131.92|134.43|131.93|134.43|131.93|134.42|131.92|2
1624546760000|2021-06-24 14:59:20|134.45|131.95|134.43|131.93|134.45|131.95|134.43|131.93|5
1624546770000|2021-06-24 14:59:30|134.42|131.92|134.43|131.93|134.46|131.96|134.42|131.92|10
1624546780000|2021-06-24 14:59:40|134.44|131.94|134.45|131.95|134.47|131.97|134.43|131.93|9
1624546790000|2021-06-24 14:59:50|134.44|131.94|134.48|131.98|134.49|131.99|134.44|131.94|12
1624546800000|2021-06-24 15:00:00|134.49|131.99|134.55|132.05|134.56|132.06|134.49|131.99|9
1624546810000|2021-06-24 15:00:10|134.56|132.06|134.85|132.35|134.87|132.37|134.55|132.05|22
1624546820000|2021-06-24 15:00:20|134.86|132.36|135.05|132.55|135.05|132.55|134.86|132.36|18
1624546830000|2021-06-24 15:00:30|135.02|132.52|135.09|132.59|135.1|132.6|135.02|132.52|15
1624546840000|2021-06-24 15:00:40|135.06|132.56|135.13|132.63|135.17|132.67|135.06|132.56|23
1624546850000|2021-06-24 15:00:50|135.15|132.65|134.87|132.37|135.17|132.67|134.87|132.37|32
1624546860000|2021-06-24 15:01:00|134.86|132.36|134.86|132.36|134.87|132.37|134.78|132.28|19
1624546870000|2021-06-24 15:01:10|134.85|132.35|134.84|132.34|134.85|132.35|134.8|132.3|19
1624546880000|2021-06-24 15:01:20|134.85|132.35|134.97|132.47|134.97|132.47|134.84|132.34|14
1624546890000|2021-06-24 15:01:30|134.96|132.46|134.86|132.36|134.97|132.47|134.86|132.36|22
1624546900000|2021-06-24 15:01:40|134.87|132.37|134.83|132.33|134.87|132.37|134.82|132.32|15
1624546910000|2021-06-24 15:01:50|134.85|132.35|134.83|132.33|134.86|132.36|134.82|132.32|16
1624546920000|2021-06-24 15:02:00|134.84|132.34|134.88|132.38|134.88|132.38|134.84|132.34|13
1624546930000|2021-06-24 15:02:10|134.87|132.37|134.92|132.42|134.92|132.42|134.85|132.35|17
1624546940000|2021-06-24 15:02:20|134.91|132.41|134.91|132.41|134.94|132.44|134.9|132.4|14
1624546950000|2021-06-24 15:02:30|134.9|132.4|134.92|132.42|134.93|132.43|134.9|132.4|12
1624546960000|2021-06-24 15:02:40|134.91|132.41|134.91|132.41|134.92|132.42|134.89|132.39|5
1624546970000|2021-06-24 15:02:50|134.92|132.42|134.9|132.4|134.92|132.42|134.9|132.4|7
1624546980000|2021-06-24 15:03:00|134.89|132.39|134.89|132.39|134.91|132.41|134.87|132.37|13
1624546990000|2021-06-24 15:03:10|134.9|132.4|134.89|132.39|134.92|132.42|134.87|132.37|12
1624547000000|2021-06-24 15:03:20|134.9|132.4|134.79|132.29|134.9|132.4|134.79|132.29|22
1624547010000|2021-06-24 15:03:30|134.78|132.28|134.82|132.32|134.86|132.36|134.75|132.25|20
1624547020000|2021-06-24 15:03:40|134.84|132.34|134.77|132.27|134.85|132.35|134.77|132.27|12
1624547030000|2021-06-24 15:03:50|134.76|132.26|134.58|132.08|134.79|132.29|134.58|132.08|22
1624547040000|2021-06-24 15:04:00|134.57|132.07|134.53|132.03|134.57|132.07|134.52|132.02|14
1624547050000|2021-06-24 15:04:10|134.52|132.02|134.43|131.93|134.53|132.03|134.42|131.92|15
1624547060000|2021-06-24 15:04:20|134.42|131.92|134.36|131.86|134.43|131.93|134.32|131.82|25
1624547070000|2021-06-24 15:04:30|134.34|131.84|134.26|131.76|134.38|131.88|134.25|131.75|22
1624547080000|2021-06-24 15:04:40|134.27|131.77|134.3|131.8|134.31|131.81|134.26|131.76|15
1624547090000|2021-06-24 15:04:50|134.31|131.81|134.31|131.81|134.38|131.88|134.31|131.81|18
1624547100000|2021-06-24 15:05:00|134.3|131.8|134.55|132.05|134.55|132.05|134.28|131.78|19
1624547110000|2021-06-24 15:05:10|134.52|132.02|134.51|132.01|134.52|132.02|134.46|131.96|16
1624547120000|2021-06-24 15:05:20|134.52|132.02|134.6|132.1|134.6|132.1|134.5|132|21
1624547130000|2021-06-24 15:05:30|134.63|132.13|134.73|132.23|134.78|132.28|134.61|132.11|14
1624547140000|2021-06-24 15:05:40|134.74|132.24|134.81|132.31|134.81|132.31|134.74|132.24|20
1624547150000|2021-06-24 15:05:50|134.82|132.32|134.9|132.4|134.95|132.45|134.82|132.32|19
1624547160000|2021-06-24 15:06:00|134.88|132.38|135.01|132.51|135.02|132.52|134.88|132.38|21
1624547170000|2021-06-24 15:06:10|135.02|132.52|135.04|132.54|135.11|132.61|135.01|132.51|19
1624547180000|2021-06-24 15:06:20|135.01|132.51|135.01|132.51|135.04|132.54|135|132.5|15
1624547190000|2021-06-24 15:06:30|135.02|132.52|135|132.5|135.03|132.53|135|132.5|14
1624547200000|2021-06-24 15:06:40|135.01|132.51|135.11|132.61|135.12|132.62|135.01|132.51|23
1624547210000|2021-06-24 15:06:50|135.12|132.62|135.26|132.76|135.26|132.76|135.12|132.62|18
1624547220000|2021-06-24 15:07:00|135.24|132.74|135.19|132.69|135.25|132.75|135.18|132.68|21
1624547230000|2021-06-24 15:07:10|135.2|132.7|135.16|132.66|135.23|132.73|135.16|132.66|21
1624547240000|2021-06-24 15:07:20|135.17|132.67|135.24|132.74|135.24|132.74|135.16|132.66|12
1624547250000|2021-06-24 15:07:30|135.21|132.71|135.34|132.84|135.34|132.84|135.2|132.7|20
1624547260000|2021-06-24 15:07:40|135.33|132.83|135.3|132.8|135.33|132.83|135.26|132.76|14
1624547270000|2021-06-24 15:07:50|135.31|132.81|135.29|132.79|135.35|132.85|135.29|132.79|16
1624547280000|2021-06-24 15:08:00|135.3|132.8|135.27|132.77|135.3|132.8|135.25|132.75|8
1624547290000|2021-06-24 15:08:10|135.28|132.78|135.47|132.97|135.52|133.02|135.28|132.78|19
1624547300000|2021-06-24 15:08:20|135.45|132.95|135.45|132.95|135.46|132.96|135.36|132.86|24
1624547310000|2021-06-24 15:08:30|135.46|132.96|135.54|133.04|135.54|133.04|135.44|132.94|16
1624547320000|2021-06-24 15:08:40|135.53|133.03|135.5|133|135.55|133.05|135.47|132.97|18
1624547330000|2021-06-24 15:08:50|135.48|132.98|135.53|133.03|135.55|133.05|135.48|132.98|18
1624547340000|2021-06-24 15:09:00|135.54|133.04|135.45|132.95|135.55|133.05|135.45|132.95|17
1624547350000|2021-06-24 15:09:10|135.44|132.94|135.36|132.86|135.44|132.94|135.33|132.83|17
1624547360000|2021-06-24 15:09:20|135.37|132.87|135.4|132.9|135.4|132.9|135.33|132.83|21
1624547370000|2021-06-24 15:09:30|135.39|132.89|135.61|133.11|135.7|133.2|135.39|132.89|28
1624547380000|2021-06-24 15:09:40|135.6|133.1|135.57|133.07|135.63|133.13|135.55|133.05|25
1624547390000|2021-06-24 15:09:50|135.55|133.05|135.46|132.96|135.57|133.07|135.46|132.96|25
1624547400000|2021-06-24 15:10:00|135.47|132.97|135.47|132.97|135.48|132.98|135.44|132.94|15
1624547410000|2021-06-24 15:10:10|135.48|132.98|135.56|133.06|135.59|133.09|135.47|132.97|16
1624547420000|2021-06-24 15:10:20|135.55|133.05|135.6|133.1|135.63|133.13|135.55|133.05|19
1624547430000|2021-06-24 15:10:30|135.57|133.07|135.59|133.09|135.59|133.09|135.51|133.01|14
1624547440000|2021-06-24 15:10:40|135.57|133.07|135.63|133.13|135.64|133.14|135.56|133.06|16
1624547450000|2021-06-24 15:10:50|135.64|133.14|135.64|133.14|135.64|133.14|135.63|133.13|5
1624547460000|2021-06-24 15:11:00|135.65|133.15|135.66|133.16|135.66|133.16|135.62|133.12|16
1624547470000|2021-06-24 15:11:10|135.67|133.17|135.69|133.19|135.7|133.2|135.66|133.16|12
1624547480000|2021-06-24 15:11:20|135.68|133.18|135.71|133.21|135.73|133.23|135.66|133.16|22
1624547490000|2021-06-24 15:11:30|135.7|133.2|135.71|133.21|135.73|133.23|135.68|133.18|11
1624547500000|2021-06-24 15:11:40|135.73|133.23|135.81|133.31|135.87|133.37|135.73|133.23|25
1624547510000|2021-06-24 15:11:50|135.82|133.32|135.88|133.38|135.89|133.39|135.75|133.25|24
1624547520000|2021-06-24 15:12:00|135.89|133.39|135.8|133.3|135.89|133.39|135.8|133.3|15
1624547530000|2021-06-24 15:12:10|135.81|133.31|135.86|133.36|135.9|133.4|135.79|133.29|13
1624547540000|2021-06-24 15:12:20|135.87|133.37|135.82|133.32|135.88|133.38|135.82|133.32|17
1624547550000|2021-06-24 15:12:30|135.83|133.33|135.81|133.31|135.88|133.38|135.79|133.29|17
1624547560000|2021-06-24 15:12:40|135.82|133.32|135.94|133.44|135.94|133.44|135.81|133.31|20
1624547570000|2021-06-24 15:12:50|135.96|133.46|135.98|133.48|135.99|133.49|135.94|133.44|12
1624547580000|2021-06-24 15:13:00|135.99|133.49|135.93|133.43|136|133.5|135.89|133.39|20
1624547590000|2021-06-24 15:13:10|135.94|133.44|135.99|133.49|136.02|133.52|135.91|133.41|18
1624547600000|2021-06-24 15:13:20|135.98|133.48|136.05|133.55|136.05|133.55|135.98|133.48|12
1624547610000|2021-06-24 15:13:30|136.06|133.56|136.15|133.65|136.15|133.65|136.03|133.53|16
1624547620000|2021-06-24 15:13:40|136.13|133.63|136.03|133.53|136.14|133.64|136.03|133.53|18
1624547630000|2021-06-24 15:13:50|136|133.5|136.1|133.6|136.13|133.63|136|133.5|21
1624547640000|2021-06-24 15:14:00|136.07|133.57|136.1|133.6|136.13|133.63|136.07|133.57|19
1624547650000|2021-06-24 15:14:10|136.09|133.59|136.12|133.62|136.12|133.62|136.09|133.59|13
1624547660000|2021-06-24 15:14:20|136.13|133.63|136.23|133.73|136.23|133.73|136.08|133.58|13
1624547670000|2021-06-24 15:14:30|136.22|133.72|136.28|133.78|136.32|133.82|136.18|133.68|16
1624547680000|2021-06-24 15:14:40|136.31|133.81|136.32|133.82|136.34|133.84|136.3|133.8|16
1624547690000|2021-06-24 15:14:50|136.34|133.84|136.35|133.85|136.4|133.9|136.34|133.84|11
1624547700000|2021-06-24 15:15:00|136.36|133.86|136.33|133.83|136.37|133.87|136.32|133.82|8
1624547710000|2021-06-24 15:15:10|136.32|133.82|136.21|133.71|136.32|133.82|136.2|133.7|26
1624547720000|2021-06-24 15:15:20|136.22|133.72|136.09|133.59|136.24|133.74|136.09|133.59|21
1624547730000|2021-06-24 15:15:30|136.08|133.58|135.96|133.46|136.09|133.59|135.96|133.46|21
1624547740000|2021-06-24 15:15:40|135.97|133.47|136.1|133.6|136.1|133.6|135.96|133.46|18
1624547750000|2021-06-24 15:15:50|136.11|133.61|136.04|133.54|136.11|133.61|136.04|133.54|19
1624547760000|2021-06-24 15:16:00|136.02|133.52|136.03|133.53|136.05|133.55|136.02|133.52|7
1624547770000|2021-06-24 15:16:10|136.04|133.54|135.88|133.38|136.04|133.54|135.88|133.38|21
1624547780000|2021-06-24 15:16:20|135.91|133.41|135.92|133.42|135.95|133.45|135.89|133.39|18
1624547790000|2021-06-24 15:16:30|135.9|133.4|135.86|133.36|135.9|133.4|135.8|133.3|18
1624547800000|2021-06-24 15:16:40|135.87|133.37|135.83|133.33|135.89|133.39|135.81|133.31|13
1624547810000|2021-06-24 15:16:50|135.82|133.32|135.83|133.33|135.84|133.34|135.8|133.3|13
1624547820000|2021-06-24 15:17:00|135.81|133.31|135.81|133.31|135.82|133.32|135.79|133.29|14
1624547830000|2021-06-24 15:17:10|135.8|133.3|135.89|133.39|135.91|133.41|135.8|133.3|17
1624547840000|2021-06-24 15:17:20|135.9|133.4|135.88|133.38|135.91|133.41|135.87|133.37|15
1624547850000|2021-06-24 15:17:30|135.89|133.39|135.84|133.34|135.89|133.39|135.82|133.32|17
1624547860000|2021-06-24 15:17:40|135.86|133.36|135.85|133.35|135.87|133.37|135.84|133.34|11
1624547870000|2021-06-24 15:17:50|135.86|133.36|135.8|133.3|135.86|133.36|135.76|133.26|9
1624547880000|2021-06-24 15:18:00|135.79|133.29|135.8|133.3|135.8|133.3|135.72|133.22|23
1624547890000|2021-06-24 15:18:10|135.81|133.31|136.03|133.53|136.03|133.53|135.81|133.31|15
1624547900000|2021-06-24 15:18:20|136.02|133.52|136.05|133.55|136.05|133.55|136.01|133.51|13
1624547910000|2021-06-24 15:18:30|136.04|133.54|136.01|133.51|136.09|133.59|136|133.5|12
1624547920000|2021-06-24 15:18:40|136.02|133.52|136.03|133.53|136.07|133.57|136|133.5|17
1624547930000|2021-06-24 15:18:50|136.02|133.52|135.99|133.49|136.03|133.53|135.95|133.45|17
1624547940000|2021-06-24 15:19:00|136.01|133.51|135.9|133.4|136.01|133.51|135.9|133.4|18
1624547950000|2021-06-24 15:19:10|135.88|133.38|135.85|133.35|135.88|133.38|135.85|133.35|14
1624547960000|2021-06-24 15:19:20|135.84|133.34|135.87|133.37|135.9|133.4|135.81|133.31|16
1624547970000|2021-06-24 15:19:30|135.86|133.36|135.92|133.42|135.94|133.44|135.86|133.36|16
1624547980000|2021-06-24 15:19:40|135.93|133.43|135.9|133.4|135.93|133.43|135.88|133.38|13
1624547990000|2021-06-24 15:19:50|135.92|133.42|135.91|133.41|135.92|133.42|135.89|133.39|11
1624548000000|2021-06-24 15:20:00|135.9|133.4|135.86|133.36|135.9|133.4|135.85|133.35|13
1624548010000|2021-06-24 15:20:10|135.85|133.35|135.78|133.28|135.85|133.35|135.76|133.26|13
1624548020000|2021-06-24 15:20:20|135.79|133.29|135.67|133.17|135.79|133.29|135.61|133.11|17
1624548030000|2021-06-24 15:20:30|135.64|133.14|135.68|133.18|135.7|133.2|135.63|133.13|11
1624548040000|2021-06-24 15:20:40|135.67|133.17|135.64|133.14|135.7|133.2|135.64|133.14|17
1624548050000|2021-06-24 15:20:50|135.63|133.13|135.73|133.23|135.73|133.23|135.61|133.11|16
1624548060000|2021-06-24 15:21:00|135.75|133.25|135.78|133.28|135.78|133.28|135.74|133.24|11
1624548070000|2021-06-24 15:21:10|135.76|133.26|135.76|133.26|135.78|133.28|135.75|133.25|8
1624548080000|2021-06-24 15:21:20|135.77|133.27|135.8|133.3|135.8|133.3|135.76|133.26|14
1624548090000|2021-06-24 15:21:30|135.79|133.29|135.8|133.3|135.82|133.32|135.74|133.24|19
1624548100000|2021-06-24 15:21:40|135.79|133.29|135.74|133.24|135.8|133.3|135.74|133.24|20
1624548110000|2021-06-24 15:21:50|135.75|133.25|135.71|133.21|135.76|133.26|135.69|133.19|19
1624548120000|2021-06-24 15:22:00|135.7|133.2|135.79|133.29|135.8|133.3|135.68|133.18|19
1624548130000|2021-06-24 15:22:10|135.78|133.28|135.74|133.24|135.8|133.3|135.74|133.24|16
1624548140000|2021-06-24 15:22:20|135.75|133.25|135.73|133.23|135.76|133.26|135.72|133.22|10
1624548150000|2021-06-24 15:22:30|135.74|133.24|135.75|133.25|135.78|133.28|135.7|133.2|16
1624548160000|2021-06-24 15:22:40|135.77|133.27|135.73|133.23|135.79|133.29|135.71|133.21|12
1624548170000|2021-06-24 15:22:50|135.74|133.24|135.74|133.24|135.75|133.25|135.74|133.24|3
1624548180000|2021-06-24 15:23:00|135.75|133.25|135.89|133.39|135.9|133.4|135.75|133.25|12
1624548190000|2021-06-24 15:23:10|135.88|133.38|135.83|133.33|135.91|133.41|135.83|133.33|22
1624548200000|2021-06-24 15:23:20|135.84|133.34|135.95|133.45|135.95|133.45|135.82|133.32|22
1624548210000|2021-06-24 15:23:30|135.94|133.44|136.03|133.53|136.03|133.53|135.93|133.43|9
1624548220000|2021-06-24 15:23:40|136.06|133.56|136.05|133.55|136.07|133.57|136|133.5|15
1624548230000|2021-06-24 15:23:50|136.07|133.57|136.19|133.69|136.22|133.72|136.02|133.52|25
1624548240000|2021-06-24 15:24:00|136.2|133.7|136.18|133.68|136.28|133.78|136.16|133.66|23
1624548250000|2021-06-24 15:24:10|136.17|133.67|136.17|133.67|136.19|133.69|136.14|133.64|17
1624548260000|2021-06-24 15:24:20|136.18|133.68|136.39|133.89|136.39|133.89|136.16|133.66|17
1624548270000|2021-06-24 15:24:30|136.47|133.97|136.5|134|136.51|134.01|136.41|133.91|22
1624548280000|2021-06-24 15:24:40|136.48|133.98|136.55|134.05|136.55|134.05|136.44|133.94|19
1624548290000|2021-06-24 15:24:50|136.56|134.06|136.69|134.19|136.77|134.27|136.56|134.06|26
1624548300000|2021-06-24 15:25:00|136.68|134.18|136.6|134.1|136.68|134.18|136.59|134.09|15
1624548310000|2021-06-24 15:25:10|136.59|134.09|136.51|134.01|136.64|134.14|136.5|134|22
1624548320000|2021-06-24 15:25:20|136.52|134.02|136.69|134.19|136.69|134.19|136.52|134.02|26
1624548330000|2021-06-24 15:25:30|136.68|134.18|136.69|134.19|136.7|134.2|136.64|134.14|20
1624548340000|2021-06-24 15:25:40|136.7|134.2|136.72|134.22|136.77|134.27|136.69|134.19|16
1624548350000|2021-06-24 15:25:50|136.73|134.23|136.72|134.22|136.73|134.23|136.69|134.19|15
1624548360000|2021-06-24 15:26:00|136.73|134.23|136.84|134.34|136.84|134.34|136.73|134.23|15
1624548370000|2021-06-24 15:26:10|136.83|134.33|136.77|134.27|136.84|134.34|136.77|134.27|10
1624548380000|2021-06-24 15:26:20|136.76|134.26|136.67|134.17|136.76|134.26|136.67|134.17|13
1624548390000|2021-06-24 15:26:30|136.68|134.18|136.65|134.15|136.69|134.19|136.64|134.14|19
1624548400000|2021-06-24 15:26:40|136.66|134.16|136.79|134.29|136.81|134.31|136.65|134.15|15
1624548410000|2021-06-24 15:26:50|136.78|134.28|136.66|134.16|136.78|134.28|136.66|134.16|12
1624548420000|2021-06-24 15:27:00|136.65|134.15|136.6|134.1|136.65|134.15|136.6|134.1|14
1624548430000|2021-06-24 15:27:10|136.58|134.08|136.82|134.32|136.82|134.32|136.57|134.07|16
1624548440000|2021-06-24 15:27:20|136.83|134.33|136.83|134.33|136.93|134.43|136.83|134.33|21
1624548450000|2021-06-24 15:27:30|136.85|134.35|136.85|134.35|136.87|134.37|136.81|134.31|18
1624548460000|2021-06-24 15:27:40|136.86|134.36|136.84|134.34|136.86|134.36|136.81|134.31|18
1624548470000|2021-06-24 15:27:50|136.86|134.36|136.97|134.47|136.98|134.48|136.86|134.36|19
1624548480000|2021-06-24 15:28:00|136.98|134.48|137.03|134.53|137.03|134.53|136.95|134.45|22
1624548490000|2021-06-24 15:28:10|137.02|134.52|137.04|134.54|137.07|134.57|137.01|134.51|16
1624548500000|2021-06-24 15:28:20|137.05|134.55|137.07|134.57|137.1|134.6|137.04|134.54|25
1624548510000|2021-06-24 15:28:30|137.06|134.56|137.1|134.6|137.1|134.6|137.01|134.51|16
1624548520000|2021-06-24 15:28:40|137.11|134.61|137.14|134.64|137.22|134.72|137.1|134.6|24
1624548530000|2021-06-24 15:28:50|137.13|134.63|137|134.5|137.13|134.63|137|134.5|24
1624548540000|2021-06-24 15:29:00|137.01|134.51|137.03|134.53|137.04|134.54|136.97|134.47|19
1624548550000|2021-06-24 15:29:10|137.02|134.52|137.02|134.52|137.05|134.55|136.99|134.49|21
1624548560000|2021-06-24 15:29:20|137.01|134.51|136.9|134.4|137.01|134.51|136.87|134.37|24
1624548570000|2021-06-24 15:29:30|136.89|134.39|137|134.5|137|134.5|136.87|134.37|22
1624548580000|2021-06-24 15:29:40|137.01|134.51|137.09|134.59|137.09|134.59|137|134.5|21
1624548590000|2021-06-24 15:29:50|137.08|134.58|137.03|134.53|137.09|134.59|137.02|134.52|17
1624548600000|2021-06-24 15:30:00|137.02|134.52|137.17|134.67|137.17|134.67|137.02|134.52|21
1624548610000|2021-06-24 15:30:10|137.16|134.66|137.08|134.58|137.18|134.68|137.08|134.58|14
1624548620000|2021-06-24 15:30:20|137.09|134.59|136.96|134.46|137.11|134.61|136.96|134.46|17
1624548630000|2021-06-24 15:30:30|136.94|134.44|136.83|134.33|136.95|134.45|136.82|134.32|24
1624548640000|2021-06-24 15:30:40|136.82|134.32|136.91|134.41|136.94|134.44|136.82|134.32|26
1624548650000|2021-06-24 15:30:50|136.9|134.4|136.82|134.32|136.9|134.4|136.79|134.29|27
1624548660000|2021-06-24 15:31:00|136.81|134.31|136.8|134.3|136.82|134.32|136.77|134.27|12
1624548670000|2021-06-24 15:31:10|136.79|134.29|136.98|134.48|136.99|134.49|136.79|134.29|23
1624548680000|2021-06-24 15:31:20|137|134.5|136.97|134.47|137|134.5|136.95|134.45|9
1624548690000|2021-06-24 15:31:30|136.98|134.48|137.02|134.52|137.04|134.54|136.97|134.47|8
1624548700000|2021-06-24 15:31:40|137.01|134.51|136.96|134.46|137.01|134.51|136.95|134.45|14
1624548710000|2021-06-24 15:31:50|136.97|134.47|136.91|134.41|136.97|134.47|136.91|134.41|10
1624548720000|2021-06-24 15:32:00|136.93|134.43|137.01|134.51|137.01|134.51|136.9|134.4|17
1624548730000|2021-06-24 15:32:10|137|134.5|137.02|134.52|137.06|134.56|136.99|134.49|13
1624548740000|2021-06-24 15:32:20|137.03|134.53|136.97|134.47|137.03|134.53|136.97|134.47|14
1624548750000|2021-06-24 15:32:30|136.94|134.44|136.82|134.32|136.94|134.44|136.82|134.32|23
1624548760000|2021-06-24 15:32:40|136.79|134.29|136.99|134.49|136.99|134.49|136.79|134.29|26
1624548770000|2021-06-24 15:32:50|136.98|134.48|136.92|134.42|136.98|134.48|136.91|134.41|15
1624548780000|2021-06-24 15:33:00|136.91|134.41|136.83|134.33|136.91|134.41|136.83|134.33|15
1624548790000|2021-06-24 15:33:10|136.81|134.31|136.92|134.42|136.93|134.43|136.76|134.26|22
1624548800000|2021-06-24 15:33:20|136.9|134.4|136.96|134.46|136.98|134.48|136.9|134.4|17
1624548810000|2021-06-24 15:33:30|136.95|134.45|136.98|134.48|136.99|134.49|136.95|134.45|15
1624548820000|2021-06-24 15:33:40|136.97|134.47|136.92|134.42|136.97|134.47|136.92|134.42|15
1624548830000|2021-06-24 15:33:50|136.91|134.41|136.87|134.37|136.91|134.41|136.86|134.36|13
1624548840000|2021-06-24 15:34:00|136.86|134.36|136.95|134.45|136.95|134.45|136.85|134.35|13
1624548850000|2021-06-24 15:34:10|136.96|134.46|136.98|134.48|136.99|134.49|136.96|134.46|11
1624548860000|2021-06-24 15:34:20|136.97|134.47|136.9|134.4|137.01|134.51|136.88|134.38|18
1624548870000|2021-06-24 15:34:30|136.89|134.39|136.86|134.36|136.89|134.39|136.84|134.34|16
1624548880000|2021-06-24 15:34:40|136.87|134.37|136.89|134.39|136.91|134.41|136.84|134.34|17
1624548890000|2021-06-24 15:34:50|136.88|134.38|136.9|134.4|136.91|134.41|136.87|134.37|19
1624548900000|2021-06-24 15:35:00|136.91|134.41|137.04|134.54|137.04|134.54|136.91|134.41|13
1624548910000|2021-06-24 15:35:10|137.05|134.55|137.11|134.61|137.11|134.61|137.04|134.54|10
1624548920000|2021-06-24 15:35:20|137.12|134.62|137.08|134.58|137.13|134.63|137.08|134.58|15
1624548930000|2021-06-24 15:35:30|137.09|134.59|137.12|134.62|137.12|134.62|137.06|134.56|10
1624548940000|2021-06-24 15:35:40|137.13|134.63|137.1|134.6|137.14|134.64|137.1|134.6|16
1624548950000|2021-06-24 15:35:50|137.11|134.61|137.08|134.58|137.13|134.63|137.07|134.57|18
1624548960000|2021-06-24 15:36:00|137.09|134.59|137.08|134.58|137.09|134.59|137.06|134.56|9
1624548970000|2021-06-24 15:36:10|137.09|134.59|137.05|134.55|137.09|134.59|137.05|134.55|12
1624548980000|2021-06-24 15:36:20|137.07|134.57|137.1|134.6|137.1|134.6|137.03|134.53|12
1624548990000|2021-06-24 15:36:30|137.09|134.59|137.03|134.53|137.12|134.62|137.03|134.53|11
1624549000000|2021-06-24 15:36:40|137.04|134.54|136.98|134.48|137.04|134.54|136.97|134.47|13
1624549010000|2021-06-24 15:36:50|136.97|134.47|136.93|134.43|136.99|134.49|136.93|134.43|13
1624549020000|2021-06-24 15:37:00|136.92|134.42|137|134.5|137.02|134.52|136.92|134.42|14
1624549030000|2021-06-24 15:37:10|137.01|134.51|137.05|134.55|137.07|134.57|137.01|134.51|11
1624549040000|2021-06-24 15:37:20|137.04|134.54|137.05|134.55|137.07|134.57|137.03|134.53|13
1624549050000|2021-06-24 15:37:30|137.06|134.56|137.06|134.56|137.08|134.58|137.04|134.54|12
1624549060000|2021-06-24 15:37:40|137.04|134.54|137.06|134.56|137.09|134.59|137.04|134.54|13
1624549070000|2021-06-24 15:37:50|137.07|134.57|136.97|134.47|137.07|134.57|136.97|134.47|10
1624549080000|2021-06-24 15:38:00|136.98|134.48|136.99|134.49|137.01|134.51|136.96|134.46|13
1624549090000|2021-06-24 15:38:10|137|134.5|136.97|134.47|137|134.5|136.95|134.45|16
1624549100000|2021-06-24 15:38:20|136.96|134.46|136.88|134.38|136.97|134.47|136.85|134.35|22
1624549110000|2021-06-24 15:38:30|136.9|134.4|136.82|134.32|136.94|134.44|136.81|134.31|20
1624549120000|2021-06-24 15:38:40|136.8|134.3|136.85|134.35|136.87|134.37|136.8|134.3|19
1624549130000|2021-06-24 15:38:50|136.86|134.36|136.85|134.35|136.87|134.37|136.82|134.32|14
1624549140000|2021-06-24 15:39:00|136.87|134.37|136.87|134.37|136.93|134.43|136.85|134.35|23
1624549150000|2021-06-24 15:39:10|136.88|134.38|136.88|134.38|136.89|134.39|136.86|134.36|11
1624549160000|2021-06-24 15:39:20|136.89|134.39|136.86|134.36|136.9|134.4|136.85|134.35|10
1624549170000|2021-06-24 15:39:30|136.85|134.35|136.83|134.33|136.86|134.36|136.82|134.32|13
1624549180000|2021-06-24 15:39:40|136.84|134.34|136.82|134.32|136.85|134.35|136.82|134.32|8
1624549190000|2021-06-24 15:39:50|136.83|134.33|136.77|134.27|136.85|134.35|136.75|134.25|17
1624549200000|2021-06-24 15:40:00|136.76|134.26|136.83|134.33|136.85|134.35|136.76|134.26|17
1624549210000|2021-06-24 15:40:10|136.82|134.32|136.81|134.31|136.85|134.35|136.79|134.29|11
1624549220000|2021-06-24 15:40:20|136.8|134.3|136.79|134.29|136.81|134.31|136.79|134.29|4
1624549230000|2021-06-24 15:40:30|136.78|134.28|136.76|134.26|136.79|134.29|136.72|134.22|18
1624549240000|2021-06-24 15:40:40|136.74|134.24|136.74|134.24|136.76|134.26|136.74|134.24|14
1624549250000|2021-06-24 15:40:50|136.76|134.26|136.7|134.2|136.77|134.27|136.68|134.18|9
1624549260000|2021-06-24 15:41:00|136.72|134.22|136.63|134.13|136.73|134.23|136.63|134.13|16
1624549270000|2021-06-24 15:41:10|136.64|134.14|136.65|134.15|136.77|134.27|136.62|134.12|28
1624549280000|2021-06-24 15:41:20|136.64|134.14|136.59|134.09|136.65|134.15|136.58|134.08|17
1624549290000|2021-06-24 15:41:30|136.6|134.1|136.61|134.11|136.64|134.14|136.59|134.09|14
1624549300000|2021-06-24 15:41:40|136.62|134.12|136.61|134.11|136.63|134.13|136.6|134.1|7
1624549310000|2021-06-24 15:41:50|136.64|134.14|136.64|134.14|136.66|134.16|136.64|134.14|5
1624549320000|2021-06-24 15:42:00|136.63|134.13|136.69|134.19|136.7|134.2|136.63|134.13|16
1624549330000|2021-06-24 15:42:10|136.7|134.2|136.69|134.19|136.73|134.23|136.69|134.19|13
1624549340000|2021-06-24 15:42:20|136.7|134.2|136.65|134.15|136.71|134.21|136.65|134.15|11
1624549350000|2021-06-24 15:42:30|136.68|134.18|136.72|134.22|136.73|134.23|136.68|134.18|10
1624549360000|2021-06-24 15:42:40|136.71|134.21|136.66|134.16|136.72|134.22|136.66|134.16|11
1624549370000|2021-06-24 15:42:50|136.65|134.15|136.61|134.11|136.68|134.18|136.61|134.11|10
1624549380000|2021-06-24 15:43:00|136.6|134.1|136.61|134.11|136.61|134.11|136.59|134.09|10
1624549390000|2021-06-24 15:43:10|136.62|134.12|136.73|134.23|136.74|134.24|136.62|134.12|8
1624549400000|2021-06-24 15:43:20|136.74|134.24|136.7|134.2|136.87|134.37|136.69|134.19|25
1624549410000|2021-06-24 15:43:30|136.69|134.19|136.63|134.13|136.74|134.24|136.63|134.13|18
1624549420000|2021-06-24 15:43:40|136.64|134.14|136.61|134.11|136.64|134.14|136.6|134.1|12
1624549430000|2021-06-24 15:43:50|136.6|134.1|136.61|134.11|136.63|134.13|136.6|134.1|13
1624549440000|2021-06-24 15:44:00|136.6|134.1|136.67|134.17|136.67|134.17|136.54|134.04|11
1624549450000|2021-06-24 15:44:10|136.65|134.15|136.62|134.12|136.66|134.16|136.61|134.11|11
1624549460000|2021-06-24 15:44:20|136.63|134.13|136.63|134.13|136.67|134.17|136.63|134.13|13
1624549470000|2021-06-24 15:44:30|136.64|134.14|136.65|134.15|136.65|134.15|136.62|134.12|10
1624549480000|2021-06-24 15:44:40|136.66|134.16|136.64|134.14|136.66|134.16|136.64|134.14|7
1624549490000|2021-06-24 15:44:50|136.63|134.13|136.67|134.17|136.67|134.17|136.63|134.13|9
1624549500000|2021-06-24 15:45:00|136.71|134.21|136.68|134.18|136.71|134.21|136.63|134.13|14
1624549510000|2021-06-24 15:45:10|136.69|134.19|136.74|134.24|136.75|134.25|136.69|134.19|16
1624549520000|2021-06-24 15:45:20|136.73|134.23|136.68|134.18|136.73|134.23|136.67|134.17|9
1624549530000|2021-06-24 15:45:30|136.69|134.19|136.67|134.17|136.72|134.22|136.67|134.17|14
1624549540000|2021-06-24 15:45:40|136.65|134.15|136.69|134.19|136.69|134.19|136.65|134.15|4
1624549550000|2021-06-24 15:45:50|136.7|134.2|136.65|134.15|136.7|134.2|136.64|134.14|12
1624549560000|2021-06-24 15:46:00|136.66|134.16|136.69|134.19|136.69|134.19|136.66|134.16|6
1624549570000|2021-06-24 15:46:10|136.7|134.2|136.66|134.16|136.7|134.2|136.63|134.13|11
1624549580000|2021-06-24 15:46:20|136.67|134.17|136.64|134.14|136.69|134.19|136.63|134.13|10
1624549590000|2021-06-24 15:46:30|136.66|134.16|136.64|134.14|136.67|134.17|136.63|134.13|10
1624549600000|2021-06-24 15:46:40|136.65|134.15|136.64|134.14|136.66|134.16|136.64|134.14|3
1624549610000|2021-06-24 15:46:50|136.65|134.15|136.65|134.15|136.66|134.16|136.64|134.14|4
1624549620000|2021-06-24 15:47:00|136.64|134.14|136.63|134.13|136.64|134.14|136.62|134.12|4
1624549630000|2021-06-24 15:47:10|136.64|134.14|136.57|134.07|136.64|134.14|136.55|134.05|19
1624549640000|2021-06-24 15:47:20|136.58|134.08|136.05|133.55|136.58|134.08|135.96|133.46|31
1624549650000|2021-06-24 15:47:30|136.07|133.57|135.94|133.44|136.08|133.58|135.89|133.39|28
1624549660000|2021-06-24 15:47:40|135.93|133.43|135.72|133.22|135.95|133.45|135.64|133.14|24
1624549670000|2021-06-24 15:47:50|135.7|133.2|135.88|133.38|135.94|133.44|135.7|133.2|25
1624549680000|2021-06-24 15:48:00|135.89|133.39|135.77|133.27|135.96|133.46|135.77|133.27|28
1624549690000|2021-06-24 15:48:10|135.78|133.28|135.42|132.92|135.78|133.28|135.42|132.92|30
1624549700000|2021-06-24 15:48:20|135.44|132.94|135.53|133.03|135.58|133.08|135.42|132.92|26
1624549710000|2021-06-24 15:48:30|135.54|133.04|135.53|133.03|135.61|133.11|135.5|133|22
1624549720000|2021-06-24 15:48:40|135.52|133.02|135.51|133.01|135.52|133.02|135.47|132.97|17
1624549730000|2021-06-24 15:48:50|135.55|133.05|135.47|132.97|135.63|133.13|135.47|132.97|26
1624549740000|2021-06-24 15:49:00|135.5|133|135.64|133.14|135.64|133.14|135.49|132.99|23
1624549750000|2021-06-24 15:49:10|135.63|133.13|135.69|133.19|135.75|133.25|135.59|133.09|21
1624549760000|2021-06-24 15:49:20|135.68|133.18|135.79|133.29|135.84|133.34|135.68|133.18|23
1624549770000|2021-06-24 15:49:30|135.8|133.3|135.83|133.33|135.86|133.36|135.77|133.27|18
1624549780000|2021-06-24 15:49:40|135.82|133.32|135.73|133.23|135.92|133.42|135.73|133.23|18
1624549790000|2021-06-24 15:49:50|135.75|133.25|135.71|133.21|135.75|133.25|135.71|133.21|14
1624549800000|2021-06-24 15:50:00|135.73|133.23|135.86|133.36|135.86|133.36|135.72|133.22|16
1624549810000|2021-06-24 15:50:10|135.87|133.37|136.04|133.54|136.04|133.54|135.86|133.36|17
1624549820000|2021-06-24 15:50:20|136.02|133.52|135.98|133.48|136.02|133.52|135.97|133.47|6
1624549830000|2021-06-24 15:50:30|136.02|133.52|135.9|133.4|136.02|133.52|135.9|133.4|15
1624549840000|2021-06-24 15:50:40|135.89|133.39|136.01|133.51|136.03|133.53|135.89|133.39|19
1624549850000|2021-06-24 15:50:50|136.02|133.52|136|133.5|136.04|133.54|135.99|133.49|15
1624549860000|2021-06-24 15:51:00|135.99|133.49|136.03|133.53|136.04|133.54|135.99|133.49|11
1624549870000|2021-06-24 15:51:10|136.02|133.52|135.95|133.45|136.04|133.54|135.94|133.44|19
1624549880000|2021-06-24 15:51:20|135.96|133.46|135.86|133.36|135.96|133.46|135.84|133.34|12
1624549890000|2021-06-24 15:51:30|135.83|133.33|135.91|133.41|135.91|133.41|135.83|133.33|18
1624549900000|2021-06-24 15:51:40|135.92|133.42|135.87|133.37|135.94|133.44|135.87|133.37|16
1624549910000|2021-06-24 15:51:50|135.88|133.38|135.92|133.42|135.92|133.42|135.87|133.37|13
1624549920000|2021-06-24 15:52:00|135.93|133.43|135.97|133.47|135.98|133.48|135.92|133.42|13
1624549930000|2021-06-24 15:52:10|136|133.5|135.97|133.47|136.01|133.51|135.96|133.46|8
1624549940000|2021-06-24 15:52:20|136|133.5|135.97|133.47|136.01|133.51|135.95|133.45|20
1624549950000|2021-06-24 15:52:30|135.98|133.48|135.88|133.38|135.98|133.48|135.88|133.38|13
1624549960000|2021-06-24 15:52:40|135.87|133.37|135.84|133.34|135.88|133.38|135.79|133.29|27
1624549970000|2021-06-24 15:52:50|135.85|133.35|135.73|133.23|135.88|133.38|135.73|133.23|21
1624549980000|2021-06-24 15:53:00|135.75|133.25|135.79|133.29|135.84|133.34|135.71|133.21|16
1624549990000|2021-06-24 15:53:10|135.8|133.3|135.76|133.26|135.81|133.31|135.76|133.26|14
1624550000000|2021-06-24 15:53:20|135.75|133.25|135.67|133.17|135.75|133.25|135.67|133.17|14
1624550010000|2021-06-24 15:53:30|135.66|133.16|135.42|132.92|135.66|133.16|135.38|132.88|24
1624550020000|2021-06-24 15:53:40|135.43|132.93|135.5|133|135.51|133.01|135.37|132.87|21
1624550030000|2021-06-24 15:53:50|135.51|133.01|135.36|132.86|135.52|133.02|135.36|132.86|19
1624550040000|2021-06-24 15:54:00|135.37|132.87|135.35|132.85|135.41|132.91|135.31|132.81|24
1624550050000|2021-06-24 15:54:10|135.36|132.86|135.38|132.88|135.41|132.91|135.27|132.77|22
1624550060000|2021-06-24 15:54:20|135.36|132.86|135.22|132.72|135.39|132.89|135.2|132.7|20
1624550070000|2021-06-24 15:54:30|135.21|132.71|135.19|132.69|135.22|132.72|135.11|132.61|28
1624550080000|2021-06-24 15:54:40|135.18|132.68|135.15|132.65|135.18|132.68|135.01|132.51|24
1624550090000|2021-06-24 15:54:50|135.16|132.66|135.05|132.55|135.19|132.69|135.04|132.54|16
1624550100000|2021-06-24 15:55:00|135.03|132.53|135.23|132.73|135.3|132.8|135.02|132.52|27
1624550110000|2021-06-24 15:55:10|135.24|132.74|135.26|132.76|135.31|132.81|135.23|132.73|22
1624550120000|2021-06-24 15:55:20|135.27|132.77|135.19|132.69|135.28|132.78|135.19|132.69|13
1624550130000|2021-06-24 15:55:30|135.17|132.67|135.2|132.7|135.2|132.7|135.12|132.62|18
1624550140000|2021-06-24 15:55:40|135.19|132.69|135.22|132.72|135.25|132.75|135.19|132.69|14
1624550150000|2021-06-24 15:55:50|135.23|132.73|135.24|132.74|135.25|132.75|135.22|132.72|11
1624550160000|2021-06-24 15:56:00|135.23|132.73|135.24|132.74|135.24|132.74|135.21|132.71|10
1624550170000|2021-06-24 15:56:10|135.25|132.75|135.23|132.73|135.3|132.8|135.23|132.73|13
1624550180000|2021-06-24 15:56:20|135.22|132.72|135.21|132.71|135.24|132.74|135.21|132.71|9
1624550190000|2021-06-24 15:56:30|135.2|132.7|135.19|132.69|135.21|132.71|135.18|132.68|9
1624550200000|2021-06-24 15:56:40|135.2|132.7|135.08|132.58|135.2|132.7|135.06|132.56|24
1624550210000|2021-06-24 15:56:50|135.05|132.55|135.04|132.54|135.05|132.55|134.92|132.42|22
1624550220000|2021-06-24 15:57:00|135.03|132.53|135.07|132.57|135.07|132.57|135|132.5|15
1624550230000|2021-06-24 15:57:10|135.06|132.56|135.13|132.63|135.13|132.63|135.06|132.56|15
1624550240000|2021-06-24 15:57:20|135.16|132.66|135.14|132.64|135.17|132.67|135.12|132.62|13
1624550250000|2021-06-24 15:57:30|135.13|132.63|135.15|132.65|135.2|132.7|135.12|132.62|21
1624550260000|2021-06-24 15:57:40|135.14|132.64|135.03|132.53|135.14|132.64|135.03|132.53|17
1624550270000|2021-06-24 15:57:50|135.04|132.54|135.05|132.55|135.05|132.55|135.01|132.51|23
1624550280000|2021-06-24 15:58:00|135.04|132.54|135.04|132.54|135.05|132.55|135.01|132.51|10
1624550290000|2021-06-24 15:58:10|135.06|132.56|135.11|132.61|135.12|132.62|135.06|132.56|9
1624550300000|2021-06-24 15:58:20|135.1|132.6|135.12|132.62|135.13|132.63|135.09|132.59|13
1624550310000|2021-06-24 15:58:30|135.11|132.61|135.11|132.61|135.12|132.62|135.09|132.59|10
1624550320000|2021-06-24 15:58:40|135.1|132.6|135.05|132.55|135.12|132.62|135.03|132.53|15
1624550330000|2021-06-24 15:58:50|135.04|132.54|135.13|132.63|135.15|132.65|135.04|132.54|17
1624550340000|2021-06-24 15:59:00|135.11|132.61|135.14|132.64|135.17|132.67|135.11|132.61|16
1624550350000|2021-06-24 15:59:10|135.13|132.63|135.18|132.68|135.18|132.68|135.11|132.61|13
1624550360000|2021-06-24 15:59:20|135.17|132.67|135.18|132.68|135.19|132.69|135.15|132.65|9
1624550370000|2021-06-24 15:59:30|135.19|132.69|135.13|132.63|135.19|132.69|135.12|132.62|14
1624550380000|2021-06-24 15:59:40|135.14|132.64|135.05|132.55|135.14|132.64|135.04|132.54|19
1624550390000|2021-06-24 15:59:50|135.04|132.54|134.96|132.46|135.04|132.54|134.92|132.42|22
1624550400000|2021-06-24 16:00:00|134.95|132.45|135.2|132.7|135.21|132.71|134.94|132.44|23
1624550410000|2021-06-24 16:00:10|135.21|132.71|135.36|132.86|135.62|133.12|135.19|132.69|27
1624550420000|2021-06-24 16:00:20|135.32|132.82|135.65|133.15|135.65|133.15|135.24|132.74|22
1624550430000|2021-06-24 16:00:30|135.62|133.12|135.54|133.04|135.64|133.14|135.53|133.03|20
1624550440000|2021-06-24 16:00:40|135.53|133.03|135.22|132.72|135.53|133.03|135.21|132.71|32
1624550450000|2021-06-24 16:00:50|135.2|132.7|135.01|132.51|135.2|132.7|135.01|132.51|27
1624550460000|2021-06-24 16:01:00|135.02|132.52|135.22|132.72|135.27|132.77|135.01|132.51|25
1624550470000|2021-06-24 16:01:10|135.17|132.67|135.03|132.53|135.18|132.68|135|132.5|26
1624550480000|2021-06-24 16:01:20|135.04|132.54|135.22|132.72|135.22|132.72|135.03|132.53|24
1624550490000|2021-06-24 16:01:30|135.24|132.74|135.45|132.95|135.45|132.95|135.24|132.74|31
1624550500000|2021-06-24 16:01:40|135.5|133|135.19|132.69|135.51|133.01|135.19|132.69|22
1624550510000|2021-06-24 16:01:50|135.2|132.7|135.19|132.69|135.23|132.73|135.11|132.61|22
1624550520000|2021-06-24 16:02:00|135.16|132.66|135.19|132.69|135.19|132.69|135.03|132.53|25
1624550530000|2021-06-24 16:02:10|135.22|132.72|135.12|132.62|135.23|132.73|135.12|132.62|15
1624550540000|2021-06-24 16:02:20|135.13|132.63|135.19|132.69|135.22|132.72|135.13|132.63|17
1624550550000|2021-06-24 16:02:30|135.16|132.66|135.28|132.78|135.29|132.79|135.12|132.62|20
1624550560000|2021-06-24 16:02:40|135.29|132.79|135.24|132.74|135.31|132.81|135.21|132.71|20
1624550570000|2021-06-24 16:02:50|135.22|132.72|135.22|132.72|135.22|132.72|135.12|132.62|23
1624550580000|2021-06-24 16:03:00|135.21|132.71|135.17|132.67|135.21|132.71|135.16|132.66|9
1624550590000|2021-06-24 16:03:10|135.15|132.65|135.27|132.77|135.28|132.78|135.15|132.65|15
1624550600000|2021-06-24 16:03:20|135.25|132.75|135.22|132.72|135.3|132.8|135.22|132.72|12
1624550610000|2021-06-24 16:03:30|135.23|132.73|135.31|132.81|135.32|132.82|135.21|132.71|17
1624550620000|2021-06-24 16:03:40|135.3|132.8|135.22|132.72|135.32|132.82|135.22|132.72|18
1624550630000|2021-06-24 16:03:50|135.24|132.74|135.4|132.9|135.4|132.9|135.24|132.74|18
1624550640000|2021-06-24 16:04:00|135.39|132.89|135.4|132.9|135.4|132.9|135.34|132.84|15
1624550650000|2021-06-24 16:04:10|135.39|132.89|135.39|132.89|135.39|132.89|135.38|132.88|3
1624550660000|2021-06-24 16:04:20|135.36|132.86|135.36|132.86|135.36|132.86|135.31|132.81|10
1624550670000|2021-06-24 16:04:30|135.37|132.87|135.26|132.76|135.37|132.87|135.26|132.76|13
1624550680000|2021-06-24 16:04:40|135.28|132.78|135.26|132.76|135.29|132.79|135.24|132.74|9
1624550690000|2021-06-24 16:04:50|135.24|132.74|135.19|132.69|135.28|132.78|135.19|132.69|14
1624550700000|2021-06-24 16:05:00|135.2|132.7|135.31|132.81|135.31|132.81|135.2|132.7|13
1624550710000|2021-06-24 16:05:10|135.29|132.79|135.27|132.77|135.29|132.79|135.24|132.74|13
1624550720000|2021-06-24 16:05:20|135.28|132.78|135.28|132.78|135.29|132.79|135.28|132.78|3
1624550730000|2021-06-24 16:05:30|135.29|132.79|135.29|132.79|135.29|132.79|135.28|132.78|3
1624550740000|2021-06-24 16:05:40|135.28|132.78|135.22|132.72|135.3|132.8|135.2|132.7|19
1624550750000|2021-06-24 16:05:50|135.23|132.73|135.26|132.76|135.26|132.76|135.22|132.72|14
1624550760000|2021-06-24 16:06:00|135.27|132.77|135.15|132.65|135.29|132.79|135.13|132.63|20
1624550770000|2021-06-24 16:06:10|135.13|132.63|135.02|132.52|135.13|132.63|135.01|132.51|21
1624550780000|2021-06-24 16:06:20|135.03|132.53|134.93|132.43|135.03|132.53|134.92|132.42|24
1624550790000|2021-06-24 16:06:30|134.94|132.44|134.89|132.39|134.94|132.44|134.82|132.32|23
1624550800000|2021-06-24 16:06:40|134.9|132.4|134.91|132.41|134.93|132.43|134.87|132.37|19
1624550810000|2021-06-24 16:06:50|134.92|132.42|134.97|132.47|135.01|132.51|134.92|132.42|21
1624550820000|2021-06-24 16:07:00|134.96|132.46|134.81|132.31|134.96|132.46|134.79|132.29|15
1624550830000|2021-06-24 16:07:10|134.84|132.34|134.84|132.34|134.88|132.38|134.8|132.3|19
1624550840000|2021-06-24 16:07:20|134.85|132.35|134.64|132.14|134.85|132.35|134.64|132.14|21
1624550850000|2021-06-24 16:07:30|134.63|132.13|134.62|132.12|134.68|132.18|134.56|132.06|23
1624550860000|2021-06-24 16:07:40|134.6|132.1|134.6|132.1|134.62|132.12|134.56|132.06|20
1624550870000|2021-06-24 16:07:50|134.59|132.09|134.57|132.07|134.61|132.11|134.56|132.06|17
1624550880000|2021-06-24 16:08:00|134.58|132.08|134.53|132.03|134.61|132.11|134.53|132.03|19
1624550890000|2021-06-24 16:08:10|134.5|132|134.49|131.99|134.51|132.01|134.46|131.96|10
1624550900000|2021-06-24 16:08:20|134.5|132|134.5|132|134.52|132.02|134.43|131.93|17
1624550910000|2021-06-24 16:08:30|134.49|131.99|134.4|131.9|134.49|131.99|134.38|131.88|13
1624550920000|2021-06-24 16:08:40|134.37|131.87|134.35|131.85|134.37|131.87|134.3|131.8|17
1624550930000|2021-06-24 16:08:50|134.34|131.84|134.32|131.82|134.35|131.85|134.3|131.8|22
1624550940000|2021-06-24 16:09:00|134.33|131.83|134.39|131.89|134.43|131.93|134.33|131.83|25
1624550950000|2021-06-24 16:09:10|134.38|131.88|134.28|131.78|134.4|131.9|134.28|131.78|31
1624550960000|2021-06-24 16:09:20|134.3|131.8|134.3|131.8|134.31|131.81|134.28|131.78|9
1624550970000|2021-06-24 16:09:30|134.29|131.79|134.29|131.79|134.3|131.8|134.29|131.79|3
1624550980000|2021-06-24 16:09:40|134.3|131.8|134.34|131.84|134.36|131.86|134.3|131.8|9
1624550990000|2021-06-24 16:09:50|134.32|131.82|134.31|131.81|134.33|131.83|134.27|131.77|16
1624551000000|2021-06-24 16:10:00|134.32|131.82|134.36|131.86|134.38|131.88|134.3|131.8|13
1624551010000|2021-06-24 16:10:10|134.35|131.85|134.37|131.87|134.44|131.94|134.35|131.85|19
1624551020000|2021-06-24 16:10:20|134.38|131.88|134.5|132|134.5|132|134.38|131.88|16
1624551030000|2021-06-24 16:10:30|134.51|132.01|134.55|132.05|134.55|132.05|134.5|132|8
1624551040000|2021-06-24 16:10:40|134.56|132.06|134.49|131.99|134.63|132.13|134.49|131.99|19
1624551050000|2021-06-24 16:10:50|134.48|131.98|134.46|131.96|134.49|131.99|134.43|131.93|12
1624551060000|2021-06-24 16:11:00|134.47|131.97|134.66|132.16|134.66|132.16|134.46|131.96|21
1624551070000|2021-06-24 16:11:10|134.65|132.15|134.62|132.12|134.67|132.17|134.61|132.11|13
1624551080000|2021-06-24 16:11:20|134.59|132.09|134.61|132.11|134.62|132.12|134.55|132.05|21
1624551090000|2021-06-24 16:11:30|134.62|132.12|134.67|132.17|134.68|132.18|134.62|132.12|10
1624551100000|2021-06-24 16:11:40|134.68|132.18|134.68|132.18|134.69|132.19|134.67|132.17|5
1624551110000|2021-06-24 16:11:50|134.67|132.17|134.74|132.24|134.74|132.24|134.67|132.17|15
1624551120000|2021-06-24 16:12:00|134.75|132.25|134.72|132.22|134.75|132.25|134.7|132.2|16
1624551130000|2021-06-24 16:12:10|134.75|132.25|134.7|132.2|134.76|132.26|134.59|132.09|17
1624551140000|2021-06-24 16:12:20|134.72|132.22|134.72|132.22|134.75|132.25|134.7|132.2|15
1624551150000|2021-06-24 16:12:30|134.73|132.23|134.75|132.25|134.75|132.25|134.71|132.21|17
1624551160000|2021-06-24 16:12:40|134.76|132.26|134.78|132.28|134.79|132.29|134.75|132.25|9
1624551170000|2021-06-24 16:12:50|134.79|132.29|134.81|132.31|134.82|132.32|134.78|132.28|13
1624551180000|2021-06-24 16:13:00|134.8|132.3|134.61|132.11|134.8|132.3|134.61|132.11|13
1624551190000|2021-06-24 16:13:10|134.62|132.12|134.7|132.2|134.7|132.2|134.62|132.12|10
1624551200000|2021-06-24 16:13:20|134.71|132.21|134.69|132.19|134.73|132.23|134.69|132.19|17
1624551210000|2021-06-24 16:13:30|134.7|132.2|134.66|132.16|134.7|132.2|134.64|132.14|10
1624551220000|2021-06-24 16:13:40|134.67|132.17|134.65|132.15|134.67|132.17|134.63|132.13|8
1624551230000|2021-06-24 16:13:50|134.64|132.14|134.68|132.18|134.68|132.18|134.64|132.14|8
1624551240000|2021-06-24 16:14:00|134.67|132.17|134.64|132.14|134.67|132.17|134.64|132.14|12
1624551250000|2021-06-24 16:14:10|134.65|132.15|134.52|132.02|134.65|132.15|134.48|131.98|17
1624551260000|2021-06-24 16:14:20|134.51|132.01|134.45|131.95|134.51|132.01|134.45|131.95|7
1624551270000|2021-06-24 16:14:30|134.46|131.96|134.44|131.94|134.49|131.99|134.44|131.94|12
1624551280000|2021-06-24 16:14:40|134.45|131.95|134.51|132.01|134.52|132.02|134.44|131.94|21
1624551290000|2021-06-24 16:14:50|134.52|132.02|134.48|131.98|134.52|132.02|134.48|131.98|5
1624551300000|2021-06-24 16:15:00|134.5|132|134.61|132.11|134.61|132.11|134.47|131.97|22
1624551310000|2021-06-24 16:15:10|134.63|132.13|134.61|132.11|134.7|132.2|134.58|132.08|17
1624551320000|2021-06-24 16:15:20|134.6|132.1|134.48|131.98|134.61|132.11|134.48|131.98|11
1624551330000|2021-06-24 16:15:30|134.47|131.97|134.44|131.94|134.48|131.98|134.43|131.93|14
1624551340000|2021-06-24 16:15:40|134.47|131.97|134.44|131.94|134.47|131.97|134.43|131.93|8
1624551350000|2021-06-24 16:15:50|134.43|131.93|134.49|131.99|134.51|132.01|134.43|131.93|15
1624551360000|2021-06-24 16:16:00|134.48|131.98|134.47|131.97|134.5|132|134.47|131.97|6
1624551370000|2021-06-24 16:16:10|134.48|131.98|134.53|132.03|134.53|132.03|134.46|131.96|10
1624551380000|2021-06-24 16:16:20|134.56|132.06|134.65|132.15|134.65|132.15|134.56|132.06|15
1624551390000|2021-06-24 16:16:30|134.64|132.14|134.65|132.15|134.65|132.15|134.64|132.14|4
1624551400000|2021-06-24 16:16:40|134.66|132.16|134.67|132.17|134.69|132.19|134.65|132.15|12
1624551410000|2021-06-24 16:16:50|134.66|132.16|134.68|132.18|134.68|132.18|134.66|132.16|15
1624551420000|2021-06-24 16:17:00|134.69|132.19|134.69|132.19|134.7|132.2|134.68|132.18|5
1624551430000|2021-06-24 16:17:10|134.7|132.2|134.69|132.19|134.7|132.2|134.67|132.17|12
1624551440000|2021-06-24 16:17:20|134.7|132.2|134.78|132.28|134.78|132.28|134.7|132.2|9
1624551450000|2021-06-24 16:17:30|134.75|132.25|134.69|132.19|134.76|132.26|134.68|132.18|13
1624551460000|2021-06-24 16:17:40|134.67|132.17|134.7|132.2|134.71|132.21|134.67|132.17|8
1624551470000|2021-06-24 16:17:50|134.73|132.23|134.72|132.22|134.81|132.31|134.7|132.2|14
1624551480000|2021-06-24 16:18:00|134.71|132.21|134.69|132.19|134.75|132.25|134.66|132.16|15
1624551490000|2021-06-24 16:18:10|134.7|132.2|134.77|132.27|134.77|132.27|134.7|132.2|11
1624551500000|2021-06-24 16:18:20|134.78|132.28|134.83|132.33|134.84|132.34|134.78|132.28|8
1624551510000|2021-06-24 16:18:30|134.84|132.34|134.77|132.27|134.84|132.34|134.76|132.26|16
1624551520000|2021-06-24 16:18:40|134.76|132.26|134.79|132.29|134.79|132.29|134.76|132.26|7
1624551530000|2021-06-24 16:18:50|134.78|132.28|134.8|132.3|134.81|132.31|134.77|132.27|11
1624551540000|2021-06-24 16:19:00|134.79|132.29|134.72|132.22|134.8|132.3|134.72|132.22|9
1624551550000|2021-06-24 16:19:10|134.74|132.24|134.69|132.19|134.74|132.24|134.67|132.17|11
1624551560000|2021-06-24 16:19:20|134.67|132.17|134.69|132.19|134.7|132.2|134.67|132.17|9
1624551570000|2021-06-24 16:19:30|134.68|132.18|134.66|132.16|134.74|132.24|134.65|132.15|13
1624551580000|2021-06-24 16:19:40|134.65|132.15|134.76|132.26|134.76|132.26|134.65|132.15|14
1624551590000|2021-06-24 16:19:50|134.75|132.25|134.65|132.15|134.75|132.25|134.63|132.13|14
1624551600000|2021-06-24 16:20:00|134.66|132.16|134.69|132.19|134.69|132.19|134.65|132.15|4
1624551610000|2021-06-24 16:20:10|134.7|132.2|134.68|132.18|134.71|132.21|134.67|132.17|14
1624551620000|2021-06-24 16:20:20|134.69|132.19|134.66|132.16|134.7|132.2|134.66|132.16|9
1624551630000|2021-06-24 16:20:30|134.67|132.17|134.69|132.19|134.71|132.21|134.67|132.17|11
1624551640000|2021-06-24 16:20:40|134.7|132.2|134.69|132.19|134.71|132.21|134.68|132.18|8
1624551650000|2021-06-24 16:20:50|134.7|132.2|134.71|132.21|134.73|132.23|134.7|132.2|8
1624551660000|2021-06-24 16:21:00|134.72|132.22|134.72|132.22|134.73|132.23|134.72|132.22|5
1624551670000|2021-06-24 16:21:10|134.73|132.23|134.66|132.16|134.74|132.24|134.64|132.14|15
1624551680000|2021-06-24 16:21:20|134.65|132.15|134.68|132.18|134.68|132.18|134.65|132.15|17
1624551690000|2021-06-24 16:21:30|134.67|132.17|134.71|132.21|134.73|132.23|134.67|132.17|11
1624551700000|2021-06-24 16:21:40|134.68|132.18|134.68|132.18|134.71|132.21|134.67|132.17|15
1624551710000|2021-06-24 16:21:50|134.7|132.2|134.72|132.22|134.74|132.24|134.69|132.19|11
1624551720000|2021-06-24 16:22:00|134.73|132.23|134.76|132.26|134.76|132.26|134.73|132.23|4
1624551730000|2021-06-24 16:22:10|134.75|132.25|134.89|132.39|134.89|132.39|134.75|132.25|17
1624551740000|2021-06-24 16:22:20|134.86|132.36|134.84|132.34|134.89|132.39|134.83|132.33|18
1624551750000|2021-06-24 16:22:30|134.85|132.35|134.87|132.37|134.87|132.37|134.84|132.34|4
1624551760000|2021-06-24 16:22:40|134.88|132.38|134.98|132.48|134.98|132.48|134.86|132.36|15
1624551770000|2021-06-24 16:22:50|134.96|132.46|134.91|132.41|134.96|132.46|134.91|132.41|14
1624551780000|2021-06-24 16:23:00|134.92|132.42|134.91|132.41|134.93|132.43|134.87|132.37|20
1624551790000|2021-06-24 16:23:10|134.92|132.42|135.01|132.51|135.02|132.52|134.91|132.41|16
1624551800000|2021-06-24 16:23:20|135.03|132.53|135.29|132.79|135.29|132.79|135.03|132.53|20
1624551810000|2021-06-24 16:23:30|135.28|132.78|135.23|132.73|135.31|132.81|135.22|132.72|19
1624551820000|2021-06-24 16:23:40|135.24|132.74|135.21|132.71|135.28|132.78|135.19|132.69|18
1624551830000|2021-06-24 16:23:50|135.2|132.7|135.22|132.72|135.22|132.72|135.18|132.68|9
1624551840000|2021-06-24 16:24:00|135.23|132.73|135.19|132.69|135.24|132.74|135.18|132.68|11
1624551850000|2021-06-24 16:24:10|135.18|132.68|135.25|132.75|135.25|132.75|135.15|132.65|15
1624551860000|2021-06-24 16:24:20|135.24|132.74|135.4|132.9|135.41|132.91|135.22|132.72|20
1624551870000|2021-06-24 16:24:30|135.42|132.92|135.54|133.04|135.55|133.05|135.42|132.92|13
1624551880000|2021-06-24 16:24:40|135.55|133.05|135.46|132.96|135.55|133.05|135.46|132.96|20
1624551890000|2021-06-24 16:24:50|135.47|132.97|135.45|132.95|135.5|133|135.44|132.94|13
1624551900000|2021-06-24 16:25:00|135.46|132.96|135.29|132.79|135.5|133|135.29|132.79|22
1624551910000|2021-06-24 16:25:10|135.34|132.84|135.28|132.78|135.34|132.84|135.27|132.77|13
1624551920000|2021-06-24 16:25:20|135.26|132.76|135.22|132.72|135.26|132.76|135.17|132.67|14
1624551930000|2021-06-24 16:25:30|135.18|132.68|135.12|132.62|135.19|132.69|135.11|132.61|14
1624551940000|2021-06-24 16:25:40|135.11|132.61|135.14|132.64|135.17|132.67|135.11|132.61|14
1624551950000|2021-06-24 16:25:50|135.15|132.65|135.14|132.64|135.16|132.66|135.14|132.64|8
1624551960000|2021-06-24 16:26:00|135.15|132.65|135.11|132.61|135.18|132.68|135.11|132.61|10
1624551970000|2021-06-24 16:26:10|135.1|132.6|135.11|132.61|135.12|132.62|135.1|132.6|4
1624551980000|2021-06-24 16:26:20|135.1|132.6|135.08|132.58|135.1|132.6|135.08|132.58|5
1624551990000|2021-06-24 16:26:30|135.07|132.57|134.93|132.43|135.07|132.57|134.92|132.42|15
1624552000000|2021-06-24 16:26:40|134.92|132.42|134.92|132.42|135.03|132.53|134.91|132.41|16
1624552010000|2021-06-24 16:26:50|134.93|132.43|134.96|132.46|134.99|132.49|134.92|132.42|10
1624552020000|2021-06-24 16:27:00|134.95|132.45|134.99|132.49|134.99|132.49|134.95|132.45|10
1624552030000|2021-06-24 16:27:10|134.98|132.48|134.88|132.38|134.98|132.48|134.88|132.38|16
1624552040000|2021-06-24 16:27:20|134.89|132.39|134.89|132.39|134.91|132.41|134.89|132.39|9
1624552050000|2021-06-24 16:27:30|134.9|132.4|134.81|132.31|134.9|132.4|134.81|132.31|10
1624552060000|2021-06-24 16:27:40|134.82|132.32|134.87|132.37|134.89|132.39|134.82|132.32|10
1624552070000|2021-06-24 16:27:50|134.86|132.36|134.87|132.37|134.87|132.37|134.82|132.32|17
1624552080000|2021-06-24 16:28:00|134.88|132.38|134.99|132.49|134.99|132.49|134.87|132.37|11
1624552090000|2021-06-24 16:28:10|135|132.5|135.02|132.52|135.03|132.53|135|132.5|12
1624552100000|2021-06-24 16:28:20|135.03|132.53|135.22|132.72|135.26|132.76|135.03|132.53|24
1624552110000|2021-06-24 16:28:30|135.2|132.7|135.14|132.64|135.23|132.73|135.14|132.64|18
1624552120000|2021-06-24 16:28:40|135.15|132.65|135.15|132.65|135.15|132.65|135.13|132.63|8
1624552130000|2021-06-24 16:28:50|135.14|132.64|135.15|132.65|135.17|132.67|135.12|132.62|15
1624552140000|2021-06-24 16:29:00|135.14|132.64|135.14|132.64|135.15|132.65|135.11|132.61|12
1624552150000|2021-06-24 16:29:10|135.13|132.63|135.07|132.57|135.15|132.65|135.05|132.55|12
1624552160000|2021-06-24 16:29:20|135.08|132.58|135.07|132.57|135.08|132.58|135.07|132.57|2
1624552170000|2021-06-24 16:29:30|135.06|132.56|135.11|132.61|135.12|132.62|135.06|132.56|6
1624552180000|2021-06-24 16:29:40|135.09|132.59|135.06|132.56|135.09|132.59|135.04|132.54|9
1624552190000|2021-06-24 16:29:50|135.05|132.55|134.99|132.49|135.05|132.55|134.96|132.46|10
1624552200000|2021-06-24 16:30:00|135.01|132.51|135.15|132.65|135.15|132.65|135.01|132.51|12
1624552210000|2021-06-24 16:30:10|135.14|132.64|135.11|132.61|135.16|132.66|135.11|132.61|10
1624552220000|2021-06-24 16:30:20|135.1|132.6|135.16|132.66|135.16|132.66|135.09|132.59|9
1624552230000|2021-06-24 16:30:30|135.15|132.65|135.23|132.73|135.24|132.74|135.14|132.64|13
1624552240000|2021-06-24 16:30:40|135.26|132.76|135.19|132.69|135.28|132.78|135.19|132.69|17
1624552250000|2021-06-24 16:30:50|135.2|132.7|135.19|132.69|135.2|132.7|135.18|132.68|12
1624552260000|2021-06-24 16:31:00|135.2|132.7|135.22|132.72|135.22|132.72|135.19|132.69|11
1624552270000|2021-06-24 16:31:10|135.21|132.71|135.22|132.72|135.22|132.72|135.2|132.7|5
1624552280000|2021-06-24 16:31:20|135.2|132.7|135.15|132.65|135.2|132.7|135.14|132.64|8
1624552290000|2021-06-24 16:31:30|135.16|132.66|135.1|132.6|135.16|132.66|135.1|132.6|11
1624552300000|2021-06-24 16:31:40|135.07|132.57|135.05|132.55|135.11|132.61|135.01|132.51|12
1624552310000|2021-06-24 16:31:50|135.06|132.56|135.11|132.61|135.11|132.61|135.03|132.53|13
1624552320000|2021-06-24 16:32:00|135.13|132.63|135.16|132.66|135.16|132.66|135.13|132.63|6
1624552330000|2021-06-24 16:32:10|135.17|132.67|135.18|132.68|135.19|132.69|135.17|132.67|8
1624552340000|2021-06-24 16:32:20|135.17|132.67|135.15|132.65|135.18|132.68|135.15|132.65|7
1624552350000|2021-06-24 16:32:30|135.12|132.62|135.16|132.66|135.16|132.66|135.1|132.6|10
1624552360000|2021-06-24 16:32:40|135.17|132.67|135.1|132.6|135.17|132.67|135.1|132.6|4
1624552370000|2021-06-24 16:32:50|135.11|132.61|135.15|132.65|135.15|132.65|135.09|132.59|14
1624552380000|2021-06-24 16:33:00|135.16|132.66|135.14|132.64|135.17|132.67|135.14|132.64|11
1624552390000|2021-06-24 16:33:10|135.15|132.65|135.16|132.66|135.16|132.66|135.13|132.63|11
1624552400000|2021-06-24 16:33:20|135.17|132.67|135.11|132.61|135.19|132.69|135.11|132.61|8
1624552410000|2021-06-24 16:33:30|135.12|132.62|135.15|132.65|135.15|132.65|135.12|132.62|5
1624552420000|2021-06-24 16:33:40|135.14|132.64|135.13|132.63|135.15|132.65|135.13|132.63|7
1624552430000|2021-06-24 16:33:50|135.14|132.64|135.19|132.69|135.21|132.71|135.14|132.64|12
1624552440000|2021-06-24 16:34:00|135.2|132.7|135.19|132.69|135.2|132.7|135.18|132.68|4
1624552450000|2021-06-24 16:34:10|135.2|132.7|135.19|132.69|135.2|132.7|135.16|132.66|11
1624552460000|2021-06-24 16:34:20|135.2|132.7|135.18|132.68|135.2|132.7|135.17|132.67|7
1624552470000|2021-06-24 16:34:30|135.19|132.69|135.22|132.72|135.22|132.72|135.18|132.68|11
1624552480000|2021-06-24 16:34:40|135.23|132.73|135.23|132.73|135.23|132.73|135.22|132.72|3
1624552490000|2021-06-24 16:34:50|135.24|132.74|135.23|132.73|135.24|132.74|135.23|132.73|2
1624552500000|2021-06-24 16:35:00|135.24|132.74|135.3|132.8|135.3|132.8|135.24|132.74|11
1624552510000|2021-06-24 16:35:10|135.31|132.81|135.33|132.83|135.36|132.86|135.26|132.76|14
1624552520000|2021-06-24 16:35:20|135.32|132.82|135.37|132.87|135.37|132.87|135.31|132.81|21
1624552530000|2021-06-24 16:35:30|135.36|132.86|135.51|133.01|135.51|133.01|135.36|132.86|13
1624552540000|2021-06-24 16:35:40|135.49|132.99|135.59|133.09|135.59|133.09|135.48|132.98|20
1624552550000|2021-06-24 16:35:50|135.58|133.08|135.51|133.01|135.59|133.09|135.51|133.01|15
1624552560000|2021-06-24 16:36:00|135.52|133.02|135.48|132.98|135.56|133.06|135.47|132.97|24
1624552570000|2021-06-24 16:36:10|135.46|132.96|135.53|133.03|135.53|133.03|135.45|132.95|14
1624552580000|2021-06-24 16:36:20|135.54|133.04|135.78|133.28|135.81|133.31|135.53|133.03|23
1624552590000|2021-06-24 16:36:30|135.79|133.29|135.89|133.39|135.89|133.39|135.78|133.28|12
1624552600000|2021-06-24 16:36:40|135.9|133.4|135.87|133.37|135.93|133.43|135.86|133.36|15
1624552610000|2021-06-24 16:36:50|135.86|133.36|135.89|133.39|135.89|133.39|135.86|133.36|8
1624552620000|2021-06-24 16:37:00|135.88|133.38|135.93|133.43|135.93|133.43|135.88|133.38|10
1624552630000|2021-06-24 16:37:10|135.92|133.42|136.02|133.52|136.02|133.52|135.92|133.42|12
1624552640000|2021-06-24 16:37:20|136.05|133.55|136.09|133.59|136.14|133.64|136.05|133.55|19
1624552650000|2021-06-24 16:37:30|136.07|133.57|136.12|133.62|136.13|133.63|136.05|133.55|16
1624552660000|2021-06-24 16:37:40|136.13|133.63|136.19|133.69|136.19|133.69|136.12|133.62|11
1624552670000|2021-06-24 16:37:50|136.2|133.7|136.26|133.76|136.32|133.82|136.18|133.68|20
1624552680000|2021-06-24 16:38:00|136.31|133.81|136.21|133.71|136.31|133.81|136.21|133.71|14
1624552690000|2021-06-24 16:38:10|136.2|133.7|136.33|133.83|136.33|133.83|136.18|133.68|19
1624552700000|2021-06-24 16:38:20|136.34|133.84|136.34|133.84|136.36|133.86|136.29|133.79|18
1624552710000|2021-06-24 16:38:30|136.35|133.85|136.32|133.82|136.36|133.86|136.32|133.82|14
1624552720000|2021-06-24 16:38:40|136.33|133.83|136.33|133.83|136.34|133.84|136.32|133.82|5
1624552730000|2021-06-24 16:38:50|136.34|133.84|136.32|133.82|136.34|133.84|136.3|133.8|16
1624552740000|2021-06-24 16:39:00|136.33|133.83|136.33|133.83|136.34|133.84|136.32|133.82|9
1624552750000|2021-06-24 16:39:10|136.34|133.84|136.39|133.89|136.43|133.93|136.34|133.84|17
1624552760000|2021-06-24 16:39:20|136.38|133.88|136.4|133.9|136.41|133.91|136.37|133.87|17
1624552770000|2021-06-24 16:39:30|136.42|133.92|136.33|133.83|136.42|133.92|136.32|133.82|21
1624552780000|2021-06-24 16:39:40|136.32|133.82|136.35|133.85|136.35|133.85|136.31|133.81|10
1624552790000|2021-06-24 16:39:50|136.39|133.89|136.48|133.98|136.53|134.03|136.39|133.89|21
1624552800000|2021-06-24 16:40:00|136.47|133.97|136.69|134.19|136.69|134.19|136.47|133.97|18
1624552810000|2021-06-24 16:40:10|136.7|134.2|136.59|134.09|136.74|134.24|136.59|134.09|19
1624552820000|2021-06-24 16:40:20|136.6|134.1|136.64|134.14|136.71|134.21|136.59|134.09|18
1624552830000|2021-06-24 16:40:30|136.63|134.13|136.67|134.17|136.67|134.17|136.57|134.07|26
1624552840000|2021-06-24 16:40:40|136.66|134.16|136.71|134.21|136.76|134.26|136.66|134.16|17
1624552850000|2021-06-24 16:40:50|136.74|134.24|136.73|134.23|136.77|134.27|136.72|134.22|19
1624552860000|2021-06-24 16:41:00|136.76|134.26|136.8|134.3|136.8|134.3|136.71|134.21|19
1624552870000|2021-06-24 16:41:10|136.81|134.31|136.78|134.28|136.86|134.36|136.77|134.27|16
1624552880000|2021-06-24 16:41:20|136.79|134.29|136.77|134.27|136.82|134.32|136.76|134.26|19
1624552890000|2021-06-24 16:41:30|136.78|134.28|136.77|134.27|136.78|134.28|136.76|134.26|9
1624552900000|2021-06-24 16:41:40|136.76|134.26|136.79|134.29|136.8|134.3|136.71|134.21|13
1624552910000|2021-06-24 16:41:50|136.8|134.3|136.81|134.31|136.81|134.31|136.79|134.29|8
1624552920000|2021-06-24 16:42:00|136.8|134.3|136.84|134.34|136.84|134.34|136.8|134.3|6
1624552930000|2021-06-24 16:42:10|136.83|134.33|136.82|134.32|136.84|134.34|136.76|134.26|16
1624552940000|2021-06-24 16:42:20|136.83|134.33|136.84|134.34|136.86|134.36|136.83|134.33|6
1624552950000|2021-06-24 16:42:30|136.83|134.33|136.85|134.35|136.87|134.37|136.83|134.33|18
1624552960000|2021-06-24 16:42:40|136.84|134.34|136.78|134.28|136.85|134.35|136.78|134.28|13
1624552970000|2021-06-24 16:42:50|136.8|134.3|136.81|134.31|136.83|134.33|136.79|134.29|11
1624552980000|2021-06-24 16:43:00|136.82|134.32|136.78|134.28|136.82|134.32|136.78|134.28|9
1624552990000|2021-06-24 16:43:10|136.79|134.29|136.73|134.23|136.83|134.33|136.73|134.23|22
1624553000000|2021-06-24 16:43:20|136.74|134.24|136.72|134.22|136.8|134.3|136.71|134.21|17
1624553010000|2021-06-24 16:43:30|136.74|134.24|136.43|133.93|136.74|134.24|136.42|133.92|23
1624553020000|2021-06-24 16:43:40|136.42|133.92|136.48|133.98|136.48|133.98|136.37|133.87|17
1624553030000|2021-06-24 16:43:50|136.47|133.97|136.28|133.78|136.47|133.97|136.27|133.77|29
1624553040000|2021-06-24 16:44:00|136.29|133.79|136.43|133.93|136.43|133.93|136.29|133.79|21
1624553050000|2021-06-24 16:44:10|136.44|133.94|136.5|134|136.5|134|136.44|133.94|19
1624553060000|2021-06-24 16:44:20|136.52|134.02|136.48|133.98|136.59|134.09|136.48|133.98|22
1624553070000|2021-06-24 16:44:30|136.47|133.97|136.4|133.9|136.48|133.98|136.4|133.9|11
1624553080000|2021-06-24 16:44:40|136.42|133.92|136.32|133.82|136.42|133.92|136.3|133.8|11
1624553090000|2021-06-24 16:44:50|136.33|133.83|136.36|133.86|136.36|133.86|136.33|133.83|6
1624553100000|2021-06-24 16:45:00|136.37|133.87|136.51|134.01|136.55|134.05|136.37|133.87|30
1624553110000|2021-06-24 16:45:10|136.53|134.03|136.62|134.12|136.62|134.12|136.53|134.03|20
1624553120000|2021-06-24 16:45:20|136.63|134.13|136.56|134.06|136.64|134.14|136.56|134.06|11
1624553130000|2021-06-24 16:45:30|136.55|134.05|136.55|134.05|136.57|134.07|136.53|134.03|19
1624553140000|2021-06-24 16:45:40|136.61|134.11|136.68|134.18|136.69|134.19|136.61|134.11|13
1624553150000|2021-06-24 16:45:50|136.67|134.17|136.63|134.13|136.67|134.17|136.63|134.13|14
1624553160000|2021-06-24 16:46:00|136.62|134.12|136.58|134.08|136.63|134.13|136.58|134.08|14
1624553170000|2021-06-24 16:46:10|136.57|134.07|136.61|134.11|136.65|134.15|136.57|134.07|10
1624553180000|2021-06-24 16:46:20|136.65|134.15|136.58|134.08|136.65|134.15|136.51|134.01|22
1624553190000|2021-06-24 16:46:30|136.57|134.07|136.59|134.09|136.6|134.1|136.57|134.07|6
1624553200000|2021-06-24 16:46:40|136.6|134.1|136.65|134.15|136.65|134.15|136.59|134.09|16
1624553210000|2021-06-24 16:46:50|136.66|134.16|136.86|134.36|136.86|134.36|136.65|134.15|22
1624553220000|2021-06-24 16:47:00|136.85|134.35|136.72|134.22|136.85|134.35|136.7|134.2|20
1624553230000|2021-06-24 16:47:10|136.71|134.21|136.71|134.21|136.71|134.21|136.65|134.15|21
1624553240000|2021-06-24 16:47:20|136.7|134.2|136.72|134.22|136.73|134.23|136.7|134.2|20
1624553250000|2021-06-24 16:47:30|136.71|134.21|136.7|134.2|136.71|134.21|136.66|134.16|21
1624553260000|2021-06-24 16:47:40|136.71|134.21|136.77|134.27|136.78|134.28|136.71|134.21|7
1624553270000|2021-06-24 16:47:50|136.76|134.26|136.74|134.24|136.76|134.26|136.74|134.24|14
1624553280000|2021-06-24 16:48:00|136.77|134.27|136.7|134.2|136.77|134.27|136.66|134.16|20
1624553290000|2021-06-24 16:48:10|136.71|134.21|136.69|134.19|136.72|134.22|136.69|134.19|10
1624553300000|2021-06-24 16:48:20|136.71|134.21|136.67|134.17|136.72|134.22|136.66|134.16|20
1624553310000|2021-06-24 16:48:30|136.68|134.18|136.71|134.21|136.79|134.29|136.67|134.17|23
1624553320000|2021-06-24 16:48:40|136.73|134.23|136.67|134.17|136.73|134.23|136.67|134.17|14
1624553330000|2021-06-24 16:48:50|136.68|134.18|136.65|134.15|136.69|134.19|136.64|134.14|22
1624553340000|2021-06-24 16:49:00|136.66|134.16|136.72|134.22|136.73|134.23|136.66|134.16|22
1624553350000|2021-06-24 16:49:10|136.73|134.23|136.7|134.2|136.73|134.23|136.69|134.19|11
1624553360000|2021-06-24 16:49:20|136.71|134.21|136.72|134.22|136.75|134.25|136.7|134.2|17
1624553370000|2021-06-24 16:49:30|136.73|134.23|136.79|134.29|136.83|134.33|136.72|134.22|15
1624553380000|2021-06-24 16:49:40|136.8|134.3|136.85|134.35|136.85|134.35|136.78|134.28|10
1624553390000|2021-06-24 16:49:50|136.86|134.36|136.79|134.29|136.86|134.36|136.77|134.27|13
1624553400000|2021-06-24 16:50:00|136.78|134.28|136.77|134.27|136.79|134.29|136.74|134.24|14
1624553410000|2021-06-24 16:50:10|136.78|134.28|136.76|134.26|136.79|134.29|136.75|134.25|10
1624553420000|2021-06-24 16:50:20|136.77|134.27|136.84|134.34|136.84|134.34|136.77|134.27|13
1624553430000|2021-06-24 16:50:30|136.83|134.33|136.83|134.33|136.84|134.34|136.82|134.32|7
1624553440000|2021-06-24 16:50:40|136.82|134.32|136.8|134.3|136.82|134.32|136.8|134.3|8
1624553450000|2021-06-24 16:50:50|136.81|134.31|136.82|134.32|136.82|134.32|136.81|134.31|4
1624553460000|2021-06-24 16:51:00|136.81|134.31|136.9|134.4|136.9|134.4|136.81|134.31|15
1624553470000|2021-06-24 16:51:10|136.91|134.41|136.95|134.45|136.95|134.45|136.91|134.41|5
1624553480000|2021-06-24 16:51:20|136.94|134.44|137.02|134.52|137.11|134.61|136.94|134.44|19
1624553490000|2021-06-24 16:51:30|137.03|134.53|137.02|134.52|137.03|134.53|137.01|134.51|10
1624553500000|2021-06-24 16:51:40|137.01|134.51|136.96|134.46|137.03|134.53|136.96|134.46|9
1624553510000|2021-06-24 16:51:50|136.95|134.45|136.95|134.45|136.96|134.46|136.93|134.43|17
1624553520000|2021-06-24 16:52:00|136.96|134.46|136.94|134.44|136.97|134.47|136.93|134.43|6
1624553530000|2021-06-24 16:52:10|136.95|134.45|137|134.5|137.02|134.52|136.94|134.44|20
1624553540000|2021-06-24 16:52:20|136.99|134.49|137.02|134.52|137.02|134.52|136.98|134.48|15
1624553550000|2021-06-24 16:52:30|137.01|134.51|137.04|134.54|137.06|134.56|137.01|134.51|19
1624553560000|2021-06-24 16:52:40|137.03|134.53|137.14|134.64|137.14|134.64|137.01|134.51|16
1624553570000|2021-06-24 16:52:50|137.13|134.63|137.06|134.56|137.14|134.64|137.05|134.55|15
1624553580000|2021-06-24 16:53:00|137.07|134.57|137.18|134.68|137.18|134.68|137.06|134.56|20
1624553590000|2021-06-24 16:53:10|137.17|134.67|137.03|134.53|137.17|134.67|137.03|134.53|16
1624553600000|2021-06-24 16:53:20|137.04|134.54|137.01|134.51|137.06|134.56|137|134.5|11
1624553610000|2021-06-24 16:53:30|137.02|134.52|137.02|134.52|137.03|134.53|137|134.5|16
1624553620000|2021-06-24 16:53:40|137.03|134.53|137.02|134.52|137.04|134.54|136.98|134.48|16
1624553630000|2021-06-24 16:53:50|137.01|134.51|137.01|134.51|137.03|134.53|137.01|134.51|12
1624553640000|2021-06-24 16:54:00|137|134.5|136.94|134.44|137|134.5|136.94|134.44|12
1624553650000|2021-06-24 16:54:10|136.93|134.43|136.86|134.36|136.96|134.46|136.85|134.35|15
1624553660000|2021-06-24 16:54:20|136.85|134.35|136.86|134.36|136.92|134.42|136.85|134.35|21
1624553670000|2021-06-24 16:54:30|136.85|134.35|136.96|134.46|136.96|134.46|136.85|134.35|16
1624553680000|2021-06-24 16:54:40|136.97|134.47|136.96|134.46|136.98|134.48|136.95|134.45|8
1624553690000|2021-06-24 16:54:50|136.95|134.45|136.88|134.38|136.95|134.45|136.86|134.36|17
1624553700000|2021-06-24 16:55:00|136.89|134.39|136.95|134.45|136.96|134.46|136.89|134.39|14
1624553710000|2021-06-24 16:55:10|136.96|134.46|136.93|134.43|136.96|134.46|136.92|134.42|15
1624553720000|2021-06-24 16:55:20|136.94|134.44|136.96|134.46|136.99|134.49|136.92|134.42|19
1624553730000|2021-06-24 16:55:30|136.97|134.47|136.94|134.44|136.97|134.47|136.94|134.44|7
1624553740000|2021-06-24 16:55:40|136.95|134.45|136.93|134.43|136.95|134.45|136.92|134.42|12
1624553750000|2021-06-24 16:55:50|136.94|134.44|136.92|134.42|136.94|134.44|136.91|134.41|10
1624553760000|2021-06-24 16:56:00|136.91|134.41|136.97|134.47|136.97|134.47|136.91|134.41|7
1624553770000|2021-06-24 16:56:10|136.99|134.49|136.99|134.49|137.02|134.52|136.97|134.47|14
1624553780000|2021-06-24 16:56:20|137|134.5|136.98|134.48|137.01|134.51|136.97|134.47|12
1624553790000|2021-06-24 16:56:30|136.99|134.49|136.98|134.48|136.99|134.49|136.97|134.47|15
1624553800000|2021-06-24 16:56:40|136.97|134.47|136.97|134.47|136.98|134.48|136.95|134.45|7
1624553810000|2021-06-24 16:56:50|136.98|134.48|136.99|134.49|137|134.5|136.97|134.47|6
1624553820000|2021-06-24 16:57:00|137|134.5|136.98|134.48|137.01|134.51|136.98|134.48|4
1624553830000|2021-06-24 16:57:10|136.99|134.49|136.97|134.47|136.99|134.49|136.97|134.47|9
1624553840000|2021-06-24 16:57:20|136.96|134.46|136.97|134.47|136.99|134.49|136.96|134.46|8
1624553850000|2021-06-24 16:57:30|136.98|134.48|136.98|134.48|137|134.5|136.98|134.48|7
1624553860000|2021-06-24 16:57:40|136.99|134.49|136.99|134.49|137|134.5|136.99|134.49|5
1624553870000|2021-06-24 16:57:50|137|134.5|136.98|134.48|137|134.5|136.97|134.47|10
1624553880000|2021-06-24 16:58:00|136.97|134.47|137.02|134.52|137.02|134.52|136.96|134.46|10
1624553890000|2021-06-24 16:58:10|137|134.5|137|134.5|137.01|134.51|137|134.5|7
1624553900000|2021-06-24 16:58:20|137.01|134.51|137.05|134.55|137.06|134.56|137|134.5|14
1624553910000|2021-06-24 16:58:30|137.04|134.54|137.08|134.58|137.09|134.59|137.03|134.53|11
1624553920000|2021-06-24 16:58:40|137.07|134.57|137.07|134.57|137.08|134.58|137.05|134.55|8
1624553930000|2021-06-24 16:58:50|137.06|134.56|137.1|134.6|137.1|134.6|137.06|134.56|11
1624553940000|2021-06-24 16:59:00|137.08|134.58|137.02|134.52|137.1|134.6|137.01|134.51|17
1624553950000|2021-06-24 16:59:10|137.03|134.53|136.96|134.46|137.03|134.53|136.96|134.46|16
1624553960000|2021-06-24 16:59:20|136.97|134.47|136.95|134.45|136.99|134.49|136.91|134.41|21
1624553970000|2021-06-24 16:59:30|136.94|134.44|136.94|134.44|136.98|134.48|136.92|134.42|9
1624553980000|2021-06-24 16:59:40|136.95|134.45|136.95|134.45|136.98|134.48|136.92|134.42|15
1624553990000|2021-06-24 16:59:50|136.93|134.43|136.88|134.38|136.94|134.44|136.88|134.38|9
1624554000000|2021-06-24 17:00:00|136.86|134.36|137.45|134.95|137.47|134.97|136.86|134.36|29
1624554010000|2021-06-24 17:00:10|137.46|134.96|137.7|135.2|137.7|135.2|137.38|134.88|23
1624554020000|2021-06-24 17:00:20|137.68|135.18|137.76|135.26|137.96|135.46|137.68|135.18|29
1624554030000|2021-06-24 17:00:30|137.77|135.27|137.78|135.28|137.85|135.35|137.77|135.27|21
1624554040000|2021-06-24 17:00:40|137.79|135.29|137.94|135.44|137.96|135.46|137.78|135.28|29
1624554050000|2021-06-24 17:00:50|137.93|135.43|137.81|135.31|137.98|135.48|137.8|135.3|26
1624554060000|2021-06-24 17:01:00|137.82|135.32|137.87|135.37|137.89|135.39|137.82|135.32|21
1624554070000|2021-06-24 17:01:10|137.88|135.38|137.83|135.33|137.92|135.42|137.83|135.33|17
1624554080000|2021-06-24 17:01:20|137.85|135.35|137.92|135.42|137.94|135.44|137.85|135.35|23
1624554090000|2021-06-24 17:01:30|137.95|135.45|137.8|135.3|137.97|135.47|137.8|135.3|24
1624554100000|2021-06-24 17:01:40|137.79|135.29|137.7|135.2|137.79|135.29|137.68|135.18|29
1624554110000|2021-06-24 17:01:50|137.69|135.19|137.69|135.19|137.71|135.21|137.65|135.15|22
1624554120000|2021-06-24 17:02:00|137.68|135.18|137.74|135.24|137.74|135.24|137.66|135.16|18
1624554130000|2021-06-24 17:02:10|137.75|135.25|137.8|135.3|137.87|135.37|137.74|135.24|24
1624554140000|2021-06-24 17:02:20|137.81|135.31|137.7|135.2|137.82|135.32|137.68|135.18|22
1624554150000|2021-06-24 17:02:30|137.69|135.19|137.84|135.34|137.85|135.35|137.68|135.18|19
1624554160000|2021-06-24 17:02:40|137.85|135.35|137.87|135.37|137.88|135.38|137.85|135.35|15
1624554170000|2021-06-24 17:02:50|137.88|135.38|137.82|135.32|137.93|135.43|137.82|135.32|21
1624554180000|2021-06-24 17:03:00|137.81|135.31|137.82|135.32|137.84|135.34|137.79|135.29|23
1624554190000|2021-06-24 17:03:10|137.81|135.31|137.78|135.28|137.81|135.31|137.75|135.25|18
1624554200000|2021-06-24 17:03:20|137.79|135.29|137.77|135.27|137.81|135.31|137.75|135.25|14
1624554210000|2021-06-24 17:03:30|137.78|135.28|137.55|135.05|137.78|135.28|137.55|135.05|22
1624554220000|2021-06-24 17:03:40|137.56|135.06|137.54|135.04|137.58|135.08|137.54|135.04|14
1624554230000|2021-06-24 17:03:50|137.55|135.05|137.61|135.11|137.68|135.18|137.55|135.05|27
1624554240000|2021-06-24 17:04:00|137.63|135.13|137.76|135.26|137.76|135.26|137.63|135.13|22
1624554250000|2021-06-24 17:04:10|137.75|135.25|137.73|135.23|137.75|135.25|137.69|135.19|17
1624554260000|2021-06-24 17:04:20|137.74|135.24|137.69|135.19|137.74|135.24|137.66|135.16|20
1624554270000|2021-06-24 17:04:30|137.68|135.18|137.74|135.24|137.74|135.24|137.68|135.18|15
1624554280000|2021-06-24 17:04:40|137.75|135.25|137.72|135.22|137.79|135.29|137.72|135.22|20
1624554290000|2021-06-24 17:04:50|137.71|135.21|137.73|135.23|137.75|135.25|137.7|135.2|19
1624554300000|2021-06-24 17:05:00|137.74|135.24|137.69|135.19|137.75|135.25|137.69|135.19|12
1624554310000|2021-06-24 17:05:10|137.68|135.18|137.69|135.19|137.69|135.19|137.66|135.16|12
1624554320000|2021-06-24 17:05:20|137.7|135.2|137.91|135.41|137.91|135.41|137.69|135.19|21
1624554330000|2021-06-24 17:05:30|137.92|135.42|138.12|135.62|138.21|135.71|137.92|135.42|27
1624554340000|2021-06-24 17:05:40|138.13|135.63|138.17|135.67|138.2|135.7|138.13|135.63|24
1624554350000|2021-06-24 17:05:50|138.16|135.66|138.16|135.66|138.17|135.67|138.12|135.62|21
1624554360000|2021-06-24 17:06:00|138.15|135.65|138.04|135.54|138.16|135.66|137.98|135.48|28
1624554370000|2021-06-24 17:06:10|138.03|135.53|138.25|135.75|138.25|135.75|138.03|135.53|18
1624554380000|2021-06-24 17:06:20|138.23|135.73|138.19|135.69|138.25|135.75|138.19|135.69|17
1624554390000|2021-06-24 17:06:30|138.18|135.68|138.22|135.72|138.23|135.73|138.18|135.68|17
1624554400000|2021-06-24 17:06:40|138.23|135.73|138.08|135.58|138.23|135.73|138.07|135.57|18
1624554410000|2021-06-24 17:06:50|138.07|135.57|138.11|135.61|138.17|135.67|138.06|135.56|14
1624554420000|2021-06-24 17:07:00|138.12|135.62|138.34|135.84|138.36|135.86|138.12|135.62|22
1624554430000|2021-06-24 17:07:10|138.37|135.87|138.4|135.9|138.43|135.93|138.35|135.85|24
1624554440000|2021-06-24 17:07:20|138.41|135.91|138.35|135.85|138.45|135.95|138.35|135.85|23
1624554450000|2021-06-24 17:07:30|138.32|135.82|138.38|135.88|138.54|136.04|138.25|135.75|33
1624554460000|2021-06-24 17:07:40|138.4|135.9|138.41|135.91|138.46|135.96|138.35|135.85|29
1624554470000|2021-06-24 17:07:50|138.42|135.92|138.31|135.81|138.44|135.94|138.31|135.81|22
1624554480000|2021-06-24 17:08:00|138.3|135.8|138.14|135.64|138.3|135.8|138.14|135.64|22
1624554490000|2021-06-24 17:08:10|138.13|135.63|138.17|135.67|138.18|135.68|138.09|135.59|19
1624554500000|2021-06-24 17:08:20|138.16|135.66|138.06|135.56|138.16|135.66|138.06|135.56|25
1624554510000|2021-06-24 17:08:30|138.05|135.55|138.09|135.59|138.11|135.61|138.05|135.55|20
1624554520000|2021-06-24 17:08:40|138.08|135.58|138.09|135.59|138.09|135.59|138.07|135.57|14
1624554530000|2021-06-24 17:08:50|138.08|135.58|138.09|135.59|138.11|135.61|138.08|135.58|16
1624554540000|2021-06-24 17:09:00|138.06|135.56|138.05|135.55|138.06|135.56|138.05|135.55|6
1624554550000|2021-06-24 17:09:10|138.02|135.52|137.97|135.47|138.02|135.52|137.93|135.43|21
1624554560000|2021-06-24 17:09:20|137.98|135.48|138|135.5|138.01|135.51|137.97|135.47|13
1624554570000|2021-06-24 17:09:30|138.01|135.51|137.9|135.4|138.01|135.51|137.9|135.4|11
1624554580000|2021-06-24 17:09:40|137.92|135.42|137.9|135.4|137.92|135.42|137.88|135.38|16
1624554590000|2021-06-24 17:09:50|137.89|135.39|137.95|135.45|137.95|135.45|137.89|135.39|23
1624554600000|2021-06-24 17:10:00|137.94|135.44|137.91|135.41|137.98|135.48|137.91|135.41|11
1624554610000|2021-06-24 17:10:10|137.87|135.37|137.73|135.23|137.87|135.37|137.72|135.22|18
1624554620000|2021-06-24 17:10:20|137.74|135.24|137.71|135.21|137.78|135.28|137.7|135.2|20
1624554630000|2021-06-24 17:10:30|137.72|135.22|137.61|135.11|137.73|135.23|137.59|135.09|24
1624554640000|2021-06-24 17:10:40|137.62|135.12|137.72|135.22|137.74|135.24|137.62|135.12|22
1624554650000|2021-06-24 17:10:50|137.7|135.2|137.81|135.31|137.83|135.33|137.7|135.2|19
1624554660000|2021-06-24 17:11:00|137.8|135.3|137.83|135.33|137.83|135.33|137.78|135.28|11
1624554670000|2021-06-24 17:11:10|137.84|135.34|137.85|135.35|137.89|135.39|137.83|135.33|13
1624554680000|2021-06-24 17:11:20|137.83|135.33|137.72|135.22|137.83|135.33|137.72|135.22|16
1624554690000|2021-06-24 17:11:30|137.73|135.23|137.71|135.21|137.74|135.24|137.69|135.19|18
1624554700000|2021-06-24 17:11:40|137.7|135.2|137.59|135.09|137.71|135.21|137.59|135.09|13
1624554710000|2021-06-24 17:11:50|137.6|135.1|137.57|135.07|137.6|135.1|137.57|135.07|23
1624554720000|2021-06-24 17:12:00|137.58|135.08|137.74|135.24|137.74|135.24|137.57|135.07|24
1624554730000|2021-06-24 17:12:10|137.75|135.25|137.72|135.22|137.76|135.26|137.72|135.22|11
1624554740000|2021-06-24 17:12:20|137.71|135.21|137.77|135.27|137.78|135.28|137.71|135.21|11
1624554750000|2021-06-24 17:12:30|137.76|135.26|137.77|135.27|137.77|135.27|137.76|135.26|4
1624554760000|2021-06-24 17:12:40|137.76|135.26|137.66|135.16|137.78|135.28|137.66|135.16|17
1624554770000|2021-06-24 17:12:50|137.68|135.18|137.6|135.1|137.69|135.19|137.59|135.09|21
1624554780000|2021-06-24 17:13:00|137.61|135.11|137.88|135.38|137.89|135.39|137.61|135.11|20
1624554790000|2021-06-24 17:13:10|137.86|135.36|137.85|135.35|137.86|135.36|137.82|135.32|15
1624554800000|2021-06-24 17:13:20|137.84|135.34|137.8|135.3|137.84|135.34|137.8|135.3|10
1624554810000|2021-06-24 17:13:30|137.81|135.31|137.81|135.31|137.85|135.35|137.79|135.29|18
1624554820000|2021-06-24 17:13:40|137.82|135.32|137.83|135.33|137.87|135.37|137.82|135.32|12
1624554830000|2021-06-24 17:13:50|137.82|135.32|137.85|135.35|137.85|135.35|137.82|135.32|4
1624554840000|2021-06-24 17:14:00|137.83|135.33|137.83|135.33|137.84|135.34|137.82|135.32|14
1624554850000|2021-06-24 17:14:10|137.82|135.32|137.8|135.3|137.86|135.36|137.8|135.3|14
1624554860000|2021-06-24 17:14:20|137.81|135.31|137.78|135.28|137.81|135.31|137.76|135.26|11
1624554870000|2021-06-24 17:14:30|137.76|135.26|137.75|135.25|137.77|135.27|137.74|135.24|15
1624554880000|2021-06-24 17:14:40|137.76|135.26|137.78|135.28|137.8|135.3|137.76|135.26|11
1624554890000|2021-06-24 17:14:50|137.79|135.29|137.9|135.4|137.9|135.4|137.79|135.29|13
1624554900000|2021-06-24 17:15:00|137.89|135.39|137.96|135.46|137.96|135.46|137.88|135.38|10
1624554910000|2021-06-24 17:15:10|137.95|135.45|137.81|135.31|137.96|135.46|137.8|135.3|19
1624554920000|2021-06-24 17:15:20|137.8|135.3|137.72|135.22|137.81|135.31|137.71|135.21|20
1624554930000|2021-06-24 17:15:30|137.71|135.21|137.62|135.12|137.71|135.21|137.62|135.12|13
1624554940000|2021-06-24 17:15:40|137.63|135.13|137.64|135.14|137.71|135.21|137.63|135.13|23
1624554950000|2021-06-24 17:15:50|137.65|135.15|137.52|135.02|137.65|135.15|137.52|135.02|21
1624554960000|2021-06-24 17:16:00|137.53|135.03|137.55|135.05|137.58|135.08|137.52|135.02|20
1624554970000|2021-06-24 17:16:10|137.58|135.08|137.69|135.19|137.71|135.21|137.56|135.06|17
1624554980000|2021-06-24 17:16:20|137.68|135.18|137.58|135.08|137.68|135.18|137.55|135.05|22
1624554990000|2021-06-24 17:16:30|137.59|135.09|137.58|135.08|137.6|135.1|137.56|135.06|16
1624555000000|2021-06-24 17:16:40|137.6|135.1|137.59|135.09|137.63|135.13|137.58|135.08|18
1624555010000|2021-06-24 17:16:50|137.6|135.1|137.57|135.07|137.61|135.11|137.57|135.07|12
1624555020000|2021-06-24 17:17:00|137.56|135.06|137.56|135.06|137.59|135.09|137.56|135.06|13
1624555030000|2021-06-24 17:17:10|137.57|135.07|137.65|135.15|137.65|135.15|137.57|135.07|14
1624555040000|2021-06-24 17:17:20|137.66|135.16|137.63|135.13|137.66|135.16|137.63|135.13|12
1624555050000|2021-06-24 17:17:30|137.64|135.14|137.66|135.16|137.66|135.16|137.62|135.12|9
1624555060000|2021-06-24 17:17:40|137.65|135.15|137.64|135.14|137.65|135.15|137.64|135.14|4
1624555070000|2021-06-24 17:17:50|137.65|135.15|137.65|135.15|137.65|135.15|137.64|135.14|3
1624555080000|2021-06-24 17:18:00|137.66|135.16|137.7|135.2|137.7|135.2|137.66|135.16|7
1624555090000|2021-06-24 17:18:10|137.69|135.19|137.71|135.21|137.71|135.21|137.69|135.19|5
1624555100000|2021-06-24 17:18:20|137.72|135.22|137.72|135.22|137.73|135.23|137.71|135.21|6
1624555110000|2021-06-24 17:18:30|137.73|135.23|137.77|135.27|137.77|135.27|137.72|135.22|10
1624555120000|2021-06-24 17:18:40|137.79|135.29|137.72|135.22|137.8|135.3|137.72|135.22|19
1624555130000|2021-06-24 17:18:50|137.71|135.21|137.69|135.19|137.73|135.23|137.68|135.18|17
1624555140000|2021-06-24 17:19:00|137.68|135.18|137.73|135.23|137.73|135.23|137.66|135.16|15
1624555150000|2021-06-24 17:19:10|137.72|135.22|137.73|135.23|137.74|135.24|137.71|135.21|11
1624555160000|2021-06-24 17:19:20|137.74|135.24|137.7|135.2|137.77|135.27|137.68|135.18|15
1624555170000|2021-06-24 17:19:30|137.69|135.19|137.66|135.16|137.69|135.19|137.66|135.16|3
1624555180000|2021-06-24 17:19:40|137.65|135.15|137.66|135.16|137.66|135.16|137.65|135.15|2
1624555190000|2021-06-24 17:19:50|137.64|135.14|137.74|135.24|137.74|135.24|137.63|135.13|10
1624555200000|2021-06-24 17:20:00|137.72|135.22|137.7|135.2|137.72|135.22|137.65|135.15|16
1624555210000|2021-06-24 17:20:10|137.69|135.19|137.69|135.19|137.72|135.22|137.66|135.16|18
1624555220000|2021-06-24 17:20:20|137.68|135.18|137.62|135.12|137.68|135.18|137.61|135.11|15
1624555230000|2021-06-24 17:20:30|137.63|135.13|137.61|135.11|137.64|135.14|137.6|135.1|16
1624555240000|2021-06-24 17:20:40|137.6|135.1|137.61|135.11|137.61|135.11|137.6|135.1|6
1624555250000|2021-06-24 17:20:50|137.62|135.12|137.59|135.09|137.62|135.12|137.59|135.09|11
1624555260000|2021-06-24 17:21:00|137.58|135.08|137.66|135.16|137.74|135.24|137.58|135.08|16
1624555270000|2021-06-24 17:21:10|137.67|135.17|137.66|135.16|137.73|135.23|137.65|135.15|15
1624555280000|2021-06-24 17:21:20|137.65|135.15|137.61|135.11|137.67|135.17|137.61|135.11|12
1624555290000|2021-06-24 17:21:30|137.63|135.13|137.65|135.15|137.65|135.15|137.61|135.11|11
1624555300000|2021-06-24 17:21:40|137.64|135.14|137.66|135.16|137.68|135.18|137.64|135.14|14
1624555310000|2021-06-24 17:21:50|137.67|135.17|137.75|135.25|137.77|135.27|137.66|135.16|17
1624555320000|2021-06-24 17:22:00|137.76|135.26|137.81|135.31|137.85|135.35|137.75|135.25|21
1624555330000|2021-06-24 17:22:10|137.82|135.32|137.81|135.31|137.83|135.33|137.79|135.29|15
1624555340000|2021-06-24 17:22:20|137.83|135.33|137.93|135.43|137.93|135.43|137.83|135.33|7
1624555350000|2021-06-24 17:22:30|137.94|135.44|137.89|135.39|137.97|135.47|137.88|135.38|22
1624555360000|2021-06-24 17:22:40|137.88|135.38|137.81|135.31|137.88|135.38|137.81|135.31|13
1624555370000|2021-06-24 17:22:50|137.79|135.29|137.72|135.22|137.79|135.29|137.71|135.21|12
1624555380000|2021-06-24 17:23:00|137.71|135.21|137.78|135.28|137.81|135.31|137.71|135.21|16
1624555390000|2021-06-24 17:23:10|137.77|135.27|137.78|135.28|137.78|135.28|137.77|135.27|4
1624555400000|2021-06-24 17:23:20|137.77|135.27|137.79|135.29|137.8|135.3|137.72|135.22|19
1624555410000|2021-06-24 17:23:30|137.8|135.3|137.89|135.39|137.89|135.39|137.8|135.3|16
1624555420000|2021-06-24 17:23:40|137.88|135.38|137.89|135.39|137.9|135.4|137.86|135.36|16
1624555430000|2021-06-24 17:23:50|137.9|135.4|137.97|135.47|137.98|135.48|137.88|135.38|14
1624555440000|2021-06-24 17:24:00|137.99|135.49|138.13|135.63|138.15|135.65|137.99|135.49|21
1624555450000|2021-06-24 17:24:10|138.12|135.62|138.08|135.58|138.15|135.65|138.05|135.55|22
1624555460000|2021-06-24 17:24:20|138.09|135.59|138.15|135.65|138.15|135.65|138.08|135.58|17
1624555470000|2021-06-24 17:24:30|138.16|135.66|138.16|135.66|138.17|135.67|138.09|135.59|18
1624555480000|2021-06-24 17:24:40|138.15|135.65|138.13|135.63|138.18|135.68|138.11|135.61|23
1624555490000|2021-06-24 17:24:50|138.12|135.62|138.15|135.65|138.15|135.65|138.12|135.62|5
1624555500000|2021-06-24 17:25:00|138.14|135.64|138.15|135.65|138.15|135.65|138.06|135.56|17
1624555510000|2021-06-24 17:25:10|138.12|135.62|138.5|136|138.55|136.05|138.12|135.62|17
1624555520000|2021-06-24 17:25:20|138.53|136.03|138.54|136.04|138.56|136.06|138.53|136.03|7
1624555530000|2021-06-24 17:25:30|138.53|136.03|138.41|135.91|138.53|136.03|138.4|135.9|14
1624555540000|2021-06-24 17:25:40|138.4|135.9|138.36|135.86|138.4|135.9|138.29|135.79|23
1624555550000|2021-06-24 17:25:50|138.35|135.85|138.27|135.77|138.37|135.87|138.27|135.77|20
1624555560000|2021-06-24 17:26:00|138.3|135.8|138.36|135.86|138.37|135.87|138.3|135.8|15
1624555570000|2021-06-24 17:26:10|138.37|135.87|138.31|135.81|138.38|135.88|138.31|135.81|12
1624555580000|2021-06-24 17:26:20|138.28|135.78|138.31|135.81|138.33|135.83|138.28|135.78|9
1624555590000|2021-06-24 17:26:30|138.33|135.83|138.32|135.82|138.36|135.86|138.32|135.82|8
1624555600000|2021-06-24 17:26:40|138.33|135.83|138.28|135.78|138.33|135.83|138.27|135.77|14
1624555610000|2021-06-24 17:26:50|138.29|135.79|138.26|135.76|138.29|135.79|138.26|135.76|8
1624555620000|2021-06-24 17:27:00|138.27|135.77|138.21|135.71|138.27|135.77|138.21|135.71|8
1624555630000|2021-06-24 17:27:10|138.2|135.7|138.08|135.58|138.2|135.7|138.08|135.58|17
1624555640000|2021-06-24 17:27:20|138.1|135.6|138.1|135.6|138.14|135.64|138.07|135.57|22
1624555650000|2021-06-24 17:27:30|138.11|135.61|138.13|135.63|138.16|135.66|138.08|135.58|20
1624555660000|2021-06-24 17:27:40|138.11|135.61|138.08|135.58|138.13|135.63|138.07|135.57|16
1624555670000|2021-06-24 17:27:50|138.09|135.59|138|135.5|138.09|135.59|138|135.5|12
1624555680000|2021-06-24 17:28:00|137.98|135.48|138.04|135.54|138.05|135.55|137.98|135.48|9
1624555690000|2021-06-24 17:28:10|138.05|135.55|138|135.5|138.06|135.56|137.98|135.48|17
1624555700000|2021-06-24 17:28:20|137.98|135.48|137.99|135.49|138.02|135.52|137.98|135.48|7
1624555710000|2021-06-24 17:28:30|137.98|135.48|137.97|135.47|138|135.5|137.97|135.47|13
1624555720000|2021-06-24 17:28:40|137.96|135.46|137.94|135.44|137.96|135.46|137.88|135.38|13
1624555730000|2021-06-24 17:28:50|137.96|135.46|138.02|135.52|138.04|135.54|137.96|135.46|17
1624555740000|2021-06-24 17:29:00|138.03|135.53|137.92|135.42|138.03|135.53|137.92|135.42|15
1624555750000|2021-06-24 17:29:10|137.94|135.44|137.91|135.41|137.95|135.45|137.88|135.38|22
1624555760000|2021-06-24 17:29:20|137.9|135.4|137.9|135.4|137.92|135.42|137.9|135.4|17
1624555770000|2021-06-24 17:29:30|137.91|135.41|137.95|135.45|137.97|135.47|137.91|135.41|21
1624555780000|2021-06-24 17:29:40|137.93|135.43|137.97|135.47|137.98|135.48|137.93|135.43|9
1624555790000|2021-06-24 17:29:50|137.98|135.48|138.03|135.53|138.06|135.56|137.98|135.48|15
1624555800000|2021-06-24 17:30:00|138.04|135.54|138.18|135.68|138.18|135.68|138.04|135.54|12
1624555810000|2021-06-24 17:30:10|138.19|135.69|138.1|135.6|138.2|135.7|138.1|135.6|12
1624555820000|2021-06-24 17:30:20|138.09|135.59|138.06|135.56|138.09|135.59|138.03|135.53|13
1624555830000|2021-06-24 17:30:30|138.1|135.6|138.01|135.51|138.1|135.6|138.01|135.51|18
1624555840000|2021-06-24 17:30:40|138.02|135.52|137.98|135.48|138.02|135.52|137.96|135.46|20
1624555850000|2021-06-24 17:30:50|137.99|135.49|137.87|135.37|138|135.5|137.87|135.37|17
1624555860000|2021-06-24 17:31:00|137.9|135.4|137.8|135.3|137.9|135.4|137.78|135.28|24
1624555870000|2021-06-24 17:31:10|137.79|135.29|137.71|135.21|137.79|135.29|137.71|135.21|15
1624555880000|2021-06-24 17:31:20|137.69|135.19|137.73|135.23|137.75|135.25|137.69|135.19|18
1624555890000|2021-06-24 17:31:30|137.74|135.24|137.73|135.23|137.74|135.24|137.7|135.2|16
1624555900000|2021-06-24 17:31:40|137.72|135.22|137.67|135.17|137.75|135.25|137.63|135.13|13
1624555910000|2021-06-24 17:31:50|137.68|135.18|137.56|135.06|137.68|135.18|137.56|135.06|11
1624555920000|2021-06-24 17:32:00|137.51|135.01|137.5|135|137.55|135.05|137.48|134.98|14
1624555930000|2021-06-24 17:32:10|137.51|135.01|137.53|135.03|137.54|135.04|137.48|134.98|20
1624555940000|2021-06-24 17:32:20|137.52|135.02|137.68|135.18|137.71|135.21|137.52|135.02|22
1624555950000|2021-06-24 17:32:30|137.69|135.19|137.75|135.25|137.78|135.28|137.68|135.18|18
1624555960000|2021-06-24 17:32:40|137.76|135.26|137.78|135.28|137.78|135.28|137.71|135.21|17
1624555970000|2021-06-24 17:32:50|137.77|135.27|137.84|135.34|137.85|135.35|137.77|135.27|13
1624555980000|2021-06-24 17:33:00|137.85|135.35|137.85|135.35|137.85|135.35|137.79|135.29|16
1624555990000|2021-06-24 17:33:10|137.83|135.33|137.82|135.32|137.85|135.35|137.82|135.32|14
1624556000000|2021-06-24 17:33:20|137.81|135.31|137.73|135.23|137.82|135.32|137.73|135.23|14
1624556010000|2021-06-24 17:33:30|137.74|135.24|137.71|135.21|137.74|135.24|137.7|135.2|13
1624556020000|2021-06-24 17:33:40|137.7|135.2|137.67|135.17|137.71|135.21|137.65|135.15|18
1624556030000|2021-06-24 17:33:50|137.68|135.18|137.65|135.15|137.71|135.21|137.64|135.14|13
1624556040000|2021-06-24 17:34:00|137.64|135.14|137.68|135.18|137.72|135.22|137.64|135.14|13
1624556050000|2021-06-24 17:34:10|137.66|135.16|137.67|135.17|137.68|135.18|137.66|135.16|17
1624556060000|2021-06-24 17:34:20|137.66|135.16|137.69|135.19|137.72|135.22|137.66|135.16|12
1624556070000|2021-06-24 17:34:30|137.7|135.2|137.71|135.21|137.71|135.21|137.69|135.19|6
1624556080000|2021-06-24 17:34:40|137.72|135.22|137.73|135.23|137.73|135.23|137.71|135.21|6
1624556090000|2021-06-24 17:34:50|137.72|135.22|137.72|135.22|137.74|135.24|137.72|135.22|5
1624556100000|2021-06-24 17:35:00|137.73|135.23|137.78|135.28|137.79|135.29|137.73|135.23|16
1624556110000|2021-06-24 17:35:10|137.76|135.26|137.77|135.27|137.77|135.27|137.74|135.24|9
1624556120000|2021-06-24 17:35:20|137.76|135.26|137.71|135.21|137.77|135.27|137.7|135.2|11
1624556130000|2021-06-24 17:35:30|137.72|135.22|137.7|135.2|137.72|135.22|137.69|135.19|7
1624556140000|2021-06-24 17:35:40|137.69|135.19|137.66|135.16|137.69|135.19|137.65|135.15|3
1624556150000|2021-06-24 17:35:50|137.67|135.17|137.66|135.16|137.67|135.17|137.63|135.13|7
1624556160000|2021-06-24 17:36:00|137.65|135.15|137.64|135.14|137.66|135.16|137.63|135.13|10
1624556170000|2021-06-24 17:36:10|137.63|135.13|137.63|135.13|137.65|135.15|137.63|135.13|7
1624556180000|2021-06-24 17:36:20|137.62|135.12|137.63|135.13|137.63|135.13|137.62|135.12|6
1624556190000|2021-06-24 17:36:30|137.62|135.12|137.58|135.08|137.62|135.12|137.57|135.07|11
1624556200000|2021-06-24 17:36:40|137.57|135.07|137.57|135.07|137.58|135.08|137.57|135.07|5
1624556210000|2021-06-24 17:36:50|137.58|135.08|137.6|135.1|137.61|135.11|137.58|135.08|8
1624556220000|2021-06-24 17:37:00|137.61|135.11|137.6|135.1|137.61|135.11|137.6|135.1|6
1624556230000|2021-06-24 17:37:10|137.59|135.09|137.6|135.1|137.6|135.1|137.59|135.09|4
1624556240000|2021-06-24 17:37:20|137.59|135.09|137.54|135.04|137.59|135.09|137.54|135.04|9
1624556250000|2021-06-24 17:37:30|137.53|135.03|137.49|134.99|137.53|135.03|137.49|134.99|15
1624556260000|2021-06-24 17:37:40|137.5|135|137.51|135.01|137.56|135.06|137.5|135|12
1624556270000|2021-06-24 17:37:50|137.52|135.02|137.49|134.99|137.53|135.03|137.49|134.99|12
1624556280000|2021-06-24 17:38:00|137.48|134.98|137.57|135.07|137.61|135.11|137.48|134.98|18
1624556290000|2021-06-24 17:38:10|137.59|135.09|137.5|135|137.59|135.09|137.5|135|17
1624556300000|2021-06-24 17:38:20|137.51|135.01|137.52|135.02|137.54|135.04|137.5|135|20
1624556310000|2021-06-24 17:38:30|137.53|135.03|137.56|135.06|137.56|135.06|137.53|135.03|3
1624556320000|2021-06-24 17:38:40|137.57|135.07|137.55|135.05|137.58|135.08|137.55|135.05|6
1624556330000|2021-06-24 17:38:50|137.54|135.04|137.54|135.04|137.55|135.05|137.53|135.03|9
1624556340000|2021-06-24 17:39:00|137.56|135.06|137.58|135.08|137.58|135.08|137.56|135.06|7
1624556350000|2021-06-24 17:39:10|137.59|135.09|137.59|135.09|137.63|135.13|137.58|135.08|10
1624556360000|2021-06-24 17:39:20|137.6|135.1|137.64|135.14|137.64|135.14|137.59|135.09|11
1624556370000|2021-06-24 17:39:30|137.68|135.18|137.67|135.17|137.69|135.19|137.66|135.16|10
1624556380000|2021-06-24 17:39:40|137.66|135.16|137.71|135.21|137.71|135.21|137.65|135.15|10
1624556390000|2021-06-24 17:39:50|137.7|135.2|137.71|135.21|137.71|135.21|137.69|135.19|3
1624556400000|2021-06-24 17:40:00|137.72|135.22|137.68|135.18|137.72|135.22|137.65|135.15|11
1624556410000|2021-06-24 17:40:10|137.69|135.19|137.71|135.21|137.71|135.21|137.68|135.18|7
1624556420000|2021-06-24 17:40:20|137.72|135.22|137.68|135.18|137.73|135.23|137.68|135.18|7
1624556430000|2021-06-24 17:40:30|137.66|135.16|137.71|135.21|137.71|135.21|137.66|135.16|9
1624556440000|2021-06-24 17:40:40|137.72|135.22|137.7|135.2|137.72|135.22|137.7|135.2|3
1624556450000|2021-06-24 17:40:50|137.69|135.19|137.69|135.19|137.7|135.2|137.68|135.18|7
1624556460000|2021-06-24 17:41:00|137.68|135.18|137.69|135.19|137.69|135.19|137.68|135.18|8
1624556470000|2021-06-24 17:41:10|137.7|135.2|137.68|135.18|137.7|135.2|137.68|135.18|8
1624556480000|2021-06-24 17:41:20|137.69|135.19|137.66|135.16|137.7|135.2|137.66|135.16|10
1624556490000|2021-06-24 17:41:30|137.68|135.18|137.66|135.16|137.68|135.18|137.66|135.16|6
1624556500000|2021-06-24 17:41:40|137.67|135.17|137.66|135.16|137.67|135.17|137.65|135.15|10
1624556510000|2021-06-24 17:41:50|137.65|135.15|137.65|135.15|137.7|135.2|137.65|135.15|9
1624556520000|2021-06-24 17:42:00|137.66|135.16|137.63|135.13|137.66|135.16|137.63|135.13|6
1624556530000|2021-06-24 17:42:10|137.64|135.14|137.62|135.12|137.64|135.14|137.62|135.12|9
1624556540000|2021-06-24 17:42:20|137.6|135.1|137.55|135.05|137.6|135.1|137.55|135.05|9
1624556550000|2021-06-24 17:42:30|137.54|135.04|137.58|135.08|137.6|135.1|137.53|135.03|15
1624556560000|2021-06-24 17:42:40|137.57|135.07|137.57|135.07|137.58|135.08|137.56|135.06|7
1624556570000|2021-06-24 17:42:50|137.55|135.05|137.55|135.05|137.55|135.05|137.54|135.04|9
1624556580000|2021-06-24 17:43:00|137.54|135.04|137.55|135.05|137.56|135.06|137.54|135.04|6
1624556590000|2021-06-24 17:43:10|137.57|135.07|137.59|135.09|137.59|135.09|137.57|135.07|3
1624556600000|2021-06-24 17:43:20|137.58|135.08|137.58|135.08|137.59|135.09|137.58|135.08|3
1624556610000|2021-06-24 17:43:30|137.57|135.07|137.59|135.09|137.59|135.09|137.57|135.07|5
1624556620000|2021-06-24 17:43:40|137.57|135.07|137.57|135.07|137.57|135.07|137.56|135.06|3
1624556630000|2021-06-24 17:43:50|137.56|135.06|137.57|135.07|137.58|135.08|137.56|135.06|6
1624556640000|2021-06-24 17:44:00|137.58|135.08|137.6|135.1|137.61|135.11|137.57|135.07|10
1624556650000|2021-06-24 17:44:10|137.58|135.08|137.63|135.13|137.63|135.13|137.58|135.08|10
1624556660000|2021-06-24 17:44:20|137.66|135.16|137.73|135.23|137.75|135.25|137.66|135.16|16
1624556670000|2021-06-24 17:44:30|137.72|135.22|137.74|135.24|137.78|135.28|137.71|135.21|18
1624556680000|2021-06-24 17:44:40|137.75|135.25|137.73|135.23|137.76|135.26|137.73|135.23|22
1624556690000|2021-06-24 17:44:50|137.72|135.22|137.64|135.14|137.73|135.23|137.61|135.11|22
1624556700000|2021-06-24 17:45:00|137.63|135.13|137.63|135.13|137.64|135.14|137.62|135.12|5
1624556710000|2021-06-24 17:45:10|137.62|135.12|137.6|135.1|137.63|135.13|137.6|135.1|8
1624556720000|2021-06-24 17:45:20|137.61|135.11|137.62|135.12|137.62|135.12|137.6|135.1|6
1624556730000|2021-06-24 17:45:30|137.61|135.11|137.57|135.07|137.63|135.13|137.57|135.07|21
1624556740000|2021-06-24 17:45:40|137.58|135.08|137.51|135.01|137.59|135.09|137.48|134.98|14
1624556750000|2021-06-24 17:45:50|137.5|135|137.52|135.02|137.53|135.03|137.47|134.97|12
1624556760000|2021-06-24 17:46:00|137.49|134.99|137.48|134.98|137.49|134.99|137.47|134.97|6
1624556770000|2021-06-24 17:46:10|137.47|134.97|137.47|134.97|137.48|134.98|137.47|134.97|5
1624556780000|2021-06-24 17:46:20|137.48|134.98|137.48|134.98|137.5|135|137.47|134.97|10
1624556790000|2021-06-24 17:46:30|137.49|134.99|137.48|134.98|137.49|134.99|137.48|134.98|4
1624556800000|2021-06-24 17:46:40|137.49|134.99|137.5|135|137.5|135|137.48|134.98|10
1624556810000|2021-06-24 17:46:50|137.49|134.99|137.48|134.98|137.51|135.01|137.48|134.98|12
1624556820000|2021-06-24 17:47:00|137.49|134.99|137.54|135.04|137.54|135.04|137.49|134.99|7
1624556830000|2021-06-24 17:47:10|137.55|135.05|137.57|135.07|137.61|135.11|137.55|135.05|9
1624556840000|2021-06-24 17:47:20|137.55|135.05|137.52|135.02|137.55|135.05|137.5|135|10
1624556850000|2021-06-24 17:47:30|137.53|135.03|137.5|135|137.53|135.03|137.5|135|4
1624556860000|2021-06-24 17:47:40|137.49|134.99|137.51|135.01|137.53|135.03|137.48|134.98|14
1624556870000|2021-06-24 17:47:50|137.52|135.02|137.52|135.02|137.54|135.04|137.5|135|12
1624556880000|2021-06-24 17:48:00|137.55|135.05|137.43|134.93|137.56|135.06|137.42|134.92|13
1624556890000|2021-06-24 17:48:10|137.44|134.94|137.29|134.79|137.44|134.94|137.29|134.79|17
1624556900000|2021-06-24 17:48:20|137.3|134.8|137.25|134.75|137.3|134.8|137.25|134.75|10
1624556910000|2021-06-24 17:48:30|137.26|134.76|137.18|134.68|137.26|134.76|137.18|134.68|17
1624556920000|2021-06-24 17:48:40|137.19|134.69|137.16|134.66|137.2|134.7|137.16|134.66|12
1624556930000|2021-06-24 17:48:50|137.15|134.65|137.19|134.69|137.2|134.7|137.15|134.65|12
1624556940000|2021-06-24 17:49:00|137.18|134.68|137.21|134.71|137.23|134.73|137.18|134.68|12
1624556950000|2021-06-24 17:49:10|137.2|134.7|137|134.5|137.2|134.7|136.98|134.48|27
1624556960000|2021-06-24 17:49:20|137.02|134.52|137.04|134.54|137.04|134.54|136.97|134.47|15
1624556970000|2021-06-24 17:49:30|137.01|134.51|137.01|134.51|137.05|134.55|136.99|134.49|14
1624556980000|2021-06-24 17:49:40|137|134.5|136.89|134.39|137|134.5|136.89|134.39|12
1624556990000|2021-06-24 17:49:50|136.86|134.36|136.92|134.42|136.95|134.45|136.82|134.32|16
1624557000000|2021-06-24 17:50:00|136.93|134.43|136.94|134.44|136.95|134.45|136.92|134.42|13
1624557010000|2021-06-24 17:50:10|136.93|134.43|137.01|134.51|137.02|134.52|136.93|134.43|11
1624557020000|2021-06-24 17:50:20|137.02|134.52|137.09|134.59|137.14|134.64|137.02|134.52|17
1624557030000|2021-06-24 17:50:30|137.1|134.6|137.08|134.58|137.1|134.6|137|134.5|13
1624557040000|2021-06-24 17:50:40|137.07|134.57|137.07|134.57|137.08|134.58|137.05|134.55|9
1624557050000|2021-06-24 17:50:50|137.06|134.56|137.06|134.56|137.08|134.58|137.06|134.56|7
1624557070000|2021-06-24 17:51:10|137.09|134.59|137.01|134.51|137.13|134.63|137.01|134.51|15
1624557080000|2021-06-24 17:51:20|137.02|134.52|137.06|134.56|137.06|134.56|137.02|134.52|12
1624557090000|2021-06-24 17:51:30|137.05|134.55|137.05|134.55|137.07|134.57|137.05|134.55|5
1624557100000|2021-06-24 17:51:40|137.02|134.52|137.06|134.56|137.06|134.56|137.01|134.51|16
1624557110000|2021-06-24 17:51:50|137.09|134.59|137.09|134.59|137.09|134.59|137.07|134.57|5
1624557120000|2021-06-24 17:52:00|137.08|134.58|137.18|134.68|137.18|134.68|137.08|134.58|17
1624557130000|2021-06-24 17:52:10|137.17|134.67|137.07|134.57|137.17|134.67|137.07|134.57|10
1624557140000|2021-06-24 17:52:20|137.08|134.58|137.02|134.52|137.08|134.58|137.02|134.52|13
1624557150000|2021-06-24 17:52:30|137.04|134.54|137.06|134.56|137.07|134.57|137.03|134.53|14
1624557160000|2021-06-24 17:52:40|137.03|134.53|137.04|134.54|137.06|134.56|137.02|134.52|12
1624557170000|2021-06-24 17:52:50|137.05|134.55|137.01|134.51|137.05|134.55|136.99|134.49|15
1624557180000|2021-06-24 17:53:00|137.02|134.52|137.09|134.59|137.09|134.59|137.02|134.52|7
1624557200000|2021-06-24 17:53:20|137.08|134.58|137.01|134.51|137.09|134.59|137.01|134.51|13
1624557210000|2021-06-24 17:53:30|137.02|134.52|137.08|134.58|137.08|134.58|137|134.5|20
1624557220000|2021-06-24 17:53:40|137.07|134.57|137.09|134.59|137.1|134.6|137.04|134.54|18
1624557230000|2021-06-24 17:53:50|137.08|134.58|137.07|134.57|137.09|134.59|137.06|134.56|9
1624557240000|2021-06-24 17:54:00|137.08|134.58|137.08|134.58|137.1|134.6|137.08|134.58|4
1624557250000|2021-06-24 17:54:10|137.09|134.59|137.09|134.59|137.09|134.59|137.08|134.58|3
1624557260000|2021-06-24 17:54:20|137.07|134.57|137.09|134.59|137.09|134.59|137.07|134.57|3
1624557270000|2021-06-24 17:54:30|137.08|134.58|137.08|134.58|137.09|134.59|137.07|134.57|9
1624557280000|2021-06-24 17:54:40|137.07|134.57|137.1|134.6|137.1|134.6|137.07|134.57|9
1624557290000|2021-06-24 17:54:50|137.09|134.59|137.08|134.58|137.09|134.59|137.06|134.56|8
1624557300000|2021-06-24 17:55:00|137.1|134.6|137.14|134.64|137.14|134.64|137.08|134.58|9
1624557310000|2021-06-24 17:55:10|137.12|134.62|137.18|134.68|137.18|134.68|137.12|134.62|7
1624557330000|2021-06-24 17:55:30|137.19|134.69|137.19|134.69|137.19|134.69|137.19|134.69|1
1624557350000|2021-06-24 17:55:50|137.18|134.68|137.18|134.68|137.19|134.69|137.18|134.68|5
1624557360000|2021-06-24 17:56:00|137.19|134.69|137.2|134.7|137.2|134.7|137.18|134.68|4
1624557370000|2021-06-24 17:56:10|137.21|134.71|137.21|134.71|137.21|134.71|137.2|134.7|5
1624557380000|2021-06-24 17:56:20|137.2|134.7|137.2|134.7|137.21|134.71|137.2|134.7|3
1624557390000|2021-06-24 17:56:30|137.21|134.71|137.2|134.7|137.21|134.71|137.19|134.69|4
1624557400000|2021-06-24 17:56:40|137.19|134.69|137.2|134.7|137.2|134.7|137.19|134.69|4
1624557410000|2021-06-24 17:56:50|137.18|134.68|137.12|134.62|137.18|134.68|137.12|134.62|6
1624557420000|2021-06-24 17:57:00|137.11|134.61|137.15|134.65|137.16|134.66|137.11|134.61|10
1624557430000|2021-06-24 17:57:10|137.14|134.64|137.36|134.86|137.36|134.86|137.14|134.64|19
1624557440000|2021-06-24 17:57:20|137.35|134.85|137.49|134.99|137.49|134.99|137.33|134.83|14
1624557450000|2021-06-24 17:57:30|137.51|135.01|137.43|134.93|137.52|135.02|137.39|134.89|27
1624557460000|2021-06-24 17:57:40|137.42|134.92|137.48|134.98|137.49|134.99|137.41|134.91|21
1624557470000|2021-06-24 17:57:50|137.49|134.99|137.51|135.01|137.51|135.01|137.47|134.97|17
1624557480000|2021-06-24 17:58:00|137.5|135|137.4|134.9|137.51|135.01|137.4|134.9|17
1624557490000|2021-06-24 17:58:10|137.41|134.91|137.33|134.83|137.45|134.95|137.33|134.83|18
1624557500000|2021-06-24 17:58:20|137.34|134.84|137.33|134.83|137.34|134.84|137.32|134.82|10
1624557510000|2021-06-24 17:58:30|137.34|134.84|137.35|134.85|137.35|134.85|137.33|134.83|7
1624557520000|2021-06-24 17:58:40|137.36|134.86|137.37|134.87|137.37|134.87|137.35|134.85|4
1624557530000|2021-06-24 17:58:50|137.38|134.88|137.44|134.94|137.45|134.95|137.38|134.88|7
1624557540000|2021-06-24 17:59:00|137.45|134.95|137.44|134.94|137.45|134.95|137.39|134.89|20
1624557550000|2021-06-24 17:59:10|137.43|134.93|137.46|134.96|137.46|134.96|137.4|134.9|17
1624557560000|2021-06-24 17:59:20|137.45|134.95|137.44|134.94|137.47|134.97|137.42|134.92|13
1624557570000|2021-06-24 17:59:30|137.48|134.98|137.41|134.91|137.48|134.98|137.4|134.9|11
1624557580000|2021-06-24 17:59:40|137.4|134.9|137.45|134.95|137.45|134.95|137.4|134.9|14
1624557590000|2021-06-24 17:59:50|137.46|134.96|137.46|134.96|137.5|135|137.46|134.96|11
1624557600000|2021-06-24 18:00:00|137.49|134.99|138.02|135.52|138.04|135.54|137.49|134.99|30
1624557610000|2021-06-24 18:00:10|138.05|135.55|138.21|135.71|138.24|135.74|138.03|135.53|29
1624557620000|2021-06-24 18:00:20|138.22|135.72|138.35|135.85|138.36|135.86|138.22|135.72|26
1624557630000|2021-06-24 18:00:30|138.36|135.86|138.3|135.8|138.36|135.86|138.3|135.8|11
1624557640000|2021-06-24 18:00:40|138.31|135.81|138.3|135.8|138.32|135.82|138.27|135.77|16
1624557650000|2021-06-24 18:00:50|138.28|135.78|138.26|135.76|138.34|135.84|138.24|135.74|21
1624557660000|2021-06-24 18:01:00|138.22|135.72|138.21|135.71|138.23|135.73|138.11|135.61|22
1624557670000|2021-06-24 18:01:10|138.2|135.7|138.23|135.73|138.29|135.79|138.2|135.7|23
1624557680000|2021-06-24 18:01:20|138.22|135.72|138.13|135.63|138.22|135.72|138.13|135.63|15
1624557690000|2021-06-24 18:01:30|138.12|135.62|138.09|135.59|138.14|135.64|138.09|135.59|13
1624557700000|2021-06-24 18:01:40|138.1|135.6|138.1|135.6|138.12|135.62|138.09|135.59|6
1624557710000|2021-06-24 18:01:50|138.09|135.59|138.03|135.53|138.1|135.6|138.02|135.52|16
1624557720000|2021-06-24 18:02:00|138.01|135.51|137.95|135.45|138.01|135.51|137.94|135.44|14
1624557730000|2021-06-24 18:02:10|137.94|135.44|137.94|135.44|137.98|135.48|137.93|135.43|12
1624557740000|2021-06-24 18:02:20|137.95|135.45|137.87|135.37|137.95|135.45|137.79|135.29|24
1624557750000|2021-06-24 18:02:30|137.91|135.41|137.81|135.31|138|135.5|137.81|135.31|25
1624557760000|2021-06-24 18:02:40|137.8|135.3|137.78|135.28|137.84|135.34|137.78|135.28|20
1624557770000|2021-06-24 18:02:50|137.75|135.25|137.75|135.25|137.81|135.31|137.71|135.21|20
1624557780000|2021-06-24 18:03:00|137.74|135.24|137.7|135.2|137.76|135.26|137.7|135.2|16
1624557790000|2021-06-24 18:03:10|137.69|135.19|137.74|135.24|137.75|135.25|137.67|135.17|21
1624557800000|2021-06-24 18:03:20|137.75|135.25|137.82|135.32|137.85|135.35|137.75|135.25|18
1624557810000|2021-06-24 18:03:30|137.83|135.33|137.9|135.4|137.91|135.41|137.82|135.32|9
1624557820000|2021-06-24 18:03:40|137.92|135.42|137.91|135.41|137.97|135.47|137.88|135.38|20
1624557830000|2021-06-24 18:03:50|137.92|135.42|137.9|135.4|137.92|135.42|137.85|135.35|16
1624557840000|2021-06-24 18:04:00|137.91|135.41|138.02|135.52|138.03|135.53|137.91|135.41|19
1624557850000|2021-06-24 18:04:10|138.01|135.51|138.04|135.54|138.06|135.56|138.01|135.51|10
1624557860000|2021-06-24 18:04:20|138.05|135.55|138.01|135.51|138.07|135.57|138|135.5|18
1624557870000|2021-06-24 18:04:30|138|135.5|137.92|135.42|138.02|135.52|137.91|135.41|23
1624557880000|2021-06-24 18:04:40|137.93|135.43|137.96|135.46|137.98|135.48|137.89|135.39|24
1624557890000|2021-06-24 18:04:50|137.95|135.45|137.94|135.44|137.96|135.46|137.92|135.42|17
1624557900000|2021-06-24 18:05:00|137.93|135.43|137.98|135.48|137.99|135.49|137.93|135.43|13
1624557910000|2021-06-24 18:05:10|137.99|135.49|137.98|135.48|137.99|135.49|137.95|135.45|17
1624557920000|2021-06-24 18:05:20|137.99|135.49|137.99|135.49|137.99|135.49|137.97|135.47|17
1624557930000|2021-06-24 18:05:30|137.98|135.48|137.9|135.4|137.99|135.49|137.9|135.4|11
1624557940000|2021-06-24 18:05:40|137.91|135.41|137.77|135.27|137.91|135.41|137.72|135.22|14
1624557950000|2021-06-24 18:05:50|137.78|135.28|137.7|135.2|137.84|135.34|137.7|135.2|16
1624557960000|2021-06-24 18:06:00|137.69|135.19|137.84|135.34|137.87|135.37|137.69|135.19|16
1624557970000|2021-06-24 18:06:10|137.85|135.35|137.74|135.24|137.85|135.35|137.74|135.24|26
1624557980000|2021-06-24 18:06:20|137.73|135.23|137.74|135.24|137.76|135.26|137.72|135.22|15
1624557990000|2021-06-24 18:06:30|137.76|135.26|137.68|135.18|137.77|135.27|137.68|135.18|16
1624558000000|2021-06-24 18:06:40|137.69|135.19|137.69|135.19|137.71|135.21|137.68|135.18|13
1624558010000|2021-06-24 18:06:50|137.7|135.2|137.7|135.2|137.7|135.2|137.67|135.17|8
1624558020000|2021-06-24 18:07:00|137.69|135.19|137.71|135.21|137.71|135.21|137.68|135.18|7
1624558030000|2021-06-24 18:07:10|137.7|135.2|137.67|135.17|137.7|135.2|137.65|135.15|18
1624558040000|2021-06-24 18:07:20|137.66|135.16|137.64|135.14|137.67|135.17|137.64|135.14|9
1624558050000|2021-06-24 18:07:30|137.62|135.12|137.62|135.12|137.63|135.13|137.62|135.12|3
1624558060000|2021-06-24 18:07:40|137.61|135.11|137.58|135.08|137.65|135.15|137.58|135.08|12
1624558070000|2021-06-24 18:07:50|137.59|135.09|137.5|135|137.59|135.09|137.49|134.99|12
1624558080000|2021-06-24 18:08:00|137.49|134.99|137.55|135.05|137.57|135.07|137.49|134.99|13
1624558090000|2021-06-24 18:08:10|137.56|135.06|137.52|135.02|137.62|135.12|137.52|135.02|19
1624558100000|2021-06-24 18:08:20|137.51|135.01|137.4|134.9|137.51|135.01|137.38|134.88|17
1624558110000|2021-06-24 18:08:30|137.39|134.89|137.41|134.91|137.43|134.93|137.37|134.87|20
1624558120000|2021-06-24 18:08:40|137.42|134.92|137.43|134.93|137.44|134.94|137.41|134.91|6
1624558130000|2021-06-24 18:08:50|137.48|134.98|137.49|134.99|137.52|135.02|137.47|134.97|17
1624558140000|2021-06-24 18:09:00|137.5|135|137.48|134.98|137.52|135.02|137.47|134.97|12
1624558150000|2021-06-24 18:09:10|137.49|134.99|137.47|134.97|137.51|135.01|137.47|134.97|10
1624558160000|2021-06-24 18:09:20|137.48|134.98|137.44|134.94|137.48|134.98|137.44|134.94|7
1624558170000|2021-06-24 18:09:30|137.43|134.93|137.45|134.95|137.45|134.95|137.42|134.92|12
1624558180000|2021-06-24 18:09:40|137.44|134.94|137.39|134.89|137.44|134.94|137.36|134.86|11
1624558190000|2021-06-24 18:09:50|137.38|134.88|137.3|134.8|137.38|134.88|137.3|134.8|9
1624558200000|2021-06-24 18:10:00|137.31|134.81|137.5|135|137.5|135|137.29|134.79|22
1624558210000|2021-06-24 18:10:10|137.51|135.01|137.5|135|137.51|135.01|137.49|134.99|6
1624558220000|2021-06-24 18:10:20|137.51|135.01|137.43|134.93|137.51|135.01|137.42|134.92|19
1624558230000|2021-06-24 18:10:30|137.42|134.92|137.31|134.81|137.43|134.93|137.29|134.79|15
1624558240000|2021-06-24 18:10:40|137.3|134.8|137.31|134.81|137.31|134.81|137.29|134.79|8
1624558250000|2021-06-24 18:10:50|137.32|134.82|137.31|134.81|137.33|134.83|137.28|134.78|7
1624558260000|2021-06-24 18:11:00|137.32|134.82|137.33|134.83|137.33|134.83|137.29|134.79|8
1624558270000|2021-06-24 18:11:10|137.34|134.84|137.31|134.81|137.34|134.84|137.31|134.81|8
1624558280000|2021-06-24 18:11:20|137.32|134.82|137.22|134.72|137.32|134.82|137.21|134.71|20
1624558290000|2021-06-24 18:11:30|137.21|134.71|137.32|134.82|137.35|134.85|137.21|134.71|15
1624558300000|2021-06-24 18:11:40|137.31|134.81|137.37|134.87|137.42|134.92|137.3|134.8|14
1624558310000|2021-06-24 18:11:50|137.35|134.85|137.32|134.82|137.35|134.85|137.31|134.81|9
1624558320000|2021-06-24 18:12:00|137.31|134.81|137.24|134.74|137.32|134.82|137.24|134.74|13
1624558330000|2021-06-24 18:12:10|137.23|134.73|137.23|134.73|137.23|134.73|137.18|134.68|16
1624558340000|2021-06-24 18:12:20|137.24|134.74|137.21|134.71|137.24|134.74|137.2|134.7|14
1624558350000|2021-06-24 18:12:30|137.2|134.7|137.23|134.73|137.23|134.73|137.2|134.7|13
1624558360000|2021-06-24 18:12:40|137.22|134.72|137.21|134.71|137.23|134.73|137.19|134.69|13
1624558370000|2021-06-24 18:12:50|137.22|134.72|137.22|134.72|137.22|134.72|137.19|134.69|14
1624558380000|2021-06-24 18:13:00|137.21|134.71|137.2|134.7|137.21|134.71|137.19|134.69|6
1624558390000|2021-06-24 18:13:10|137.19|134.69|137.22|134.72|137.23|134.73|137.18|134.68|16
1624558400000|2021-06-24 18:13:20|137.21|134.71|137.2|134.7|137.22|134.72|137.19|134.69|9
1624558410000|2021-06-24 18:13:30|137.19|134.69|137.21|134.71|137.24|134.74|137.19|134.69|18
1624558420000|2021-06-24 18:13:40|137.22|134.72|137.22|134.72|137.22|134.72|137.21|134.71|3
1624558430000|2021-06-24 18:13:50|137.21|134.71|137.21|134.71|137.23|134.73|137.19|134.69|12
1624558440000|2021-06-24 18:14:00|137.2|134.7|137.19|134.69|137.21|134.71|137.19|134.69|8
1624558450000|2021-06-24 18:14:10|137.2|134.7|137.17|134.67|137.2|134.7|137.15|134.65|8
1624558460000|2021-06-24 18:14:20|137.16|134.66|137.13|134.63|137.16|134.66|137.12|134.62|18
1624558470000|2021-06-24 18:14:30|137.12|134.62|137.05|134.55|137.15|134.65|137.05|134.55|16
1624558480000|2021-06-24 18:14:40|137.04|134.54|137.06|134.56|137.06|134.56|137.02|134.52|8
1624558490000|2021-06-24 18:14:50|137.07|134.57|137.03|134.53|137.09|134.59|137.03|134.53|10
1624558500000|2021-06-24 18:15:00|137.02|134.52|137.06|134.56|137.06|134.56|137.02|134.52|6
1624558510000|2021-06-24 18:15:10|137.05|134.55|137.16|134.66|137.16|134.66|137.05|134.55|13
1624558520000|2021-06-24 18:15:20|137.17|134.67|137.04|134.54|137.19|134.69|137.04|134.54|13
1624558530000|2021-06-24 18:15:30|137.05|134.55|137.04|134.54|137.06|134.56|137.03|134.53|12
1624558540000|2021-06-24 18:15:40|137.05|134.55|137.02|134.52|137.05|134.55|137.02|134.52|9
1624558550000|2021-06-24 18:15:50|137.01|134.51|137|134.5|137.02|134.52|137|134.5|6
1624558560000|2021-06-24 18:16:00|136.99|134.49|136.92|134.42|136.99|134.49|136.91|134.41|12
1624558570000|2021-06-24 18:16:10|136.91|134.41|136.88|134.38|136.91|134.41|136.85|134.35|18
1624558580000|2021-06-24 18:16:20|136.87|134.37|136.88|134.38|136.91|134.41|136.85|134.35|19
1624558590000|2021-06-24 18:16:30|136.87|134.37|136.88|134.38|136.91|134.41|136.86|134.36|15
1624558600000|2021-06-24 18:16:40|136.87|134.37|136.86|134.36|136.88|134.38|136.86|134.36|10
1624558610000|2021-06-24 18:16:50|136.85|134.35|136.88|134.38|136.88|134.38|136.85|134.35|6
1624558620000|2021-06-24 18:17:00|136.89|134.39|136.97|134.47|136.97|134.47|136.89|134.39|17
1624558630000|2021-06-24 18:17:10|136.99|134.49|136.93|134.43|137.03|134.53|136.93|134.43|16
1624558640000|2021-06-24 18:17:20|136.91|134.41|136.86|134.36|136.92|134.42|136.85|134.35|14
1624558650000|2021-06-24 18:17:30|136.88|134.38|136.88|134.38|136.88|134.38|136.87|134.37|5
1624558660000|2021-06-24 18:17:40|136.89|134.39|136.9|134.4|136.9|134.4|136.87|134.37|6
1624558670000|2021-06-24 18:17:50|136.89|134.39|136.95|134.45|136.95|134.45|136.89|134.39|7
1624558680000|2021-06-24 18:18:00|136.94|134.44|136.9|134.4|136.95|134.45|136.9|134.4|11
1624558690000|2021-06-24 18:18:10|136.91|134.41|136.92|134.42|136.92|134.42|136.9|134.4|7
1624558700000|2021-06-24 18:18:20|136.94|134.44|136.97|134.47|136.98|134.48|136.94|134.44|7
1624558710000|2021-06-24 18:18:30|136.96|134.46|136.96|134.46|136.97|134.47|136.94|134.44|8
1624558720000|2021-06-24 18:18:40|136.95|134.45|137.04|134.54|137.04|134.54|136.95|134.45|17
1624558730000|2021-06-24 18:18:50|137.06|134.56|137.09|134.59|137.14|134.64|137.06|134.56|23
1624558740000|2021-06-24 18:19:00|137.08|134.58|137.14|134.64|137.14|134.64|137.07|134.57|13
1624558750000|2021-06-24 18:19:10|137.12|134.62|137.04|134.54|137.12|134.62|137.02|134.52|24
1624558760000|2021-06-24 18:19:20|137.05|134.55|137.04|134.54|137.05|134.55|137.04|134.54|8
1624558770000|2021-06-24 18:19:30|137.05|134.55|137.05|134.55|137.06|134.56|137.03|134.53|10
1624558780000|2021-06-24 18:19:40|137.04|134.54|137.05|134.55|137.05|134.55|137.03|134.53|6
1624558790000|2021-06-24 18:19:50|137.04|134.54|136.94|134.44|137.04|134.54|136.94|134.44|15
1624558800000|2021-06-24 18:20:00|136.95|134.45|136.92|134.42|136.96|134.46|136.92|134.42|16
1624558810000|2021-06-24 18:20:10|136.93|134.43|136.88|134.38|136.93|134.43|136.86|134.36|14
1624558820000|2021-06-24 18:20:20|136.87|134.37|136.83|134.33|136.88|134.38|136.83|134.33|14
1624558830000|2021-06-24 18:20:30|136.82|134.32|136.81|134.31|136.83|134.33|136.81|134.31|3
1624558840000|2021-06-24 18:20:40|136.82|134.32|136.83|134.33|136.83|134.33|136.79|134.29|11
1624558850000|2021-06-24 18:20:50|136.82|134.32|136.78|134.28|136.88|134.38|136.78|134.28|17
1624558860000|2021-06-24 18:21:00|136.79|134.29|136.8|134.3|136.81|134.31|136.79|134.29|6
1624558870000|2021-06-24 18:21:10|136.81|134.31|136.79|134.29|136.81|134.31|136.79|134.29|5
1624558880000|2021-06-24 18:21:20|136.8|134.3|136.84|134.34|136.84|134.34|136.79|134.29|8
1624558890000|2021-06-24 18:21:30|136.85|134.35|136.79|134.29|136.87|134.37|136.78|134.28|11
1624558900000|2021-06-24 18:21:40|136.8|134.3|136.82|134.32|136.83|134.33|136.79|134.29|10
1624558910000|2021-06-24 18:21:50|136.83|134.33|136.82|134.32|136.83|134.33|136.81|134.31|6
1624558920000|2021-06-24 18:22:00|136.81|134.31|136.84|134.34|136.84|134.34|136.79|134.29|19
1624558930000|2021-06-24 18:22:10|136.85|134.35|136.85|134.35|136.86|134.36|136.85|134.35|9
1624558940000|2021-06-24 18:22:20|136.86|134.36|136.86|134.36|136.88|134.38|136.85|134.35|8
1624558950000|2021-06-24 18:22:30|136.87|134.37|136.88|134.38|136.98|134.48|136.87|134.37|15
1624558960000|2021-06-24 18:22:40|136.89|134.39|136.84|134.34|136.89|134.39|136.83|134.33|16
1624558970000|2021-06-24 18:22:50|136.83|134.33|136.85|134.35|136.85|134.35|136.83|134.33|9
1624558980000|2021-06-24 18:23:00|136.84|134.34|136.87|134.37|136.89|134.39|136.84|134.34|9
1624558990000|2021-06-24 18:23:10|136.88|134.38|136.83|134.33|136.88|134.38|136.83|134.33|9
1624559000000|2021-06-24 18:23:20|136.84|134.34|136.8|134.3|136.86|134.36|136.8|134.3|13
1624559010000|2021-06-24 18:23:30|136.81|134.31|136.79|134.29|136.81|134.31|136.79|134.29|7
1624559020000|2021-06-24 18:23:40|136.8|134.3|136.82|134.32|136.84|134.34|136.78|134.28|21
1624559030000|2021-06-24 18:23:50|136.81|134.31|136.81|134.31|136.82|134.32|136.79|134.29|6
1624559040000|2021-06-24 18:24:00|136.8|134.3|136.84|134.34|136.84|134.34|136.8|134.3|9
1624559050000|2021-06-24 18:24:10|136.83|134.33|136.85|134.35|136.85|134.35|136.83|134.33|7
1624559060000|2021-06-24 18:24:20|136.84|134.34|136.81|134.31|136.84|134.34|136.8|134.3|8
1624559070000|2021-06-24 18:24:30|136.83|134.33|136.89|134.39|136.9|134.4|136.83|134.33|15
1624559080000|2021-06-24 18:24:40|136.88|134.38|136.84|134.34|136.88|134.38|136.81|134.31|14
1624559090000|2021-06-24 18:24:50|136.85|134.35|136.85|134.35|136.9|134.4|136.85|134.35|15
1624559100000|2021-06-24 18:25:00|136.84|134.34|136.84|134.34|136.86|134.36|136.82|134.32|12
1624559110000|2021-06-24 18:25:10|136.85|134.35|136.85|134.35|136.85|134.35|136.84|134.34|5
1624559120000|2021-06-24 18:25:20|136.87|134.37|136.98|134.48|137.01|134.51|136.86|134.36|15
1624559130000|2021-06-24 18:25:30|136.99|134.49|136.97|134.47|136.99|134.49|136.93|134.43|19
1624559140000|2021-06-24 18:25:40|136.96|134.46|136.96|134.46|136.98|134.48|136.93|134.43|16
1624559150000|2021-06-24 18:25:50|136.95|134.45|136.95|134.45|136.95|134.45|136.94|134.44|11
1624559160000|2021-06-24 18:26:00|136.94|134.44|136.9|134.4|136.94|134.44|136.9|134.4|6
1624559170000|2021-06-24 18:26:10|136.91|134.41|136.9|134.4|136.91|134.41|136.89|134.39|4
1624559180000|2021-06-24 18:26:20|136.91|134.41|136.93|134.43|136.93|134.43|136.9|134.4|10
1624559190000|2021-06-24 18:26:30|136.94|134.44|136.86|134.36|136.94|134.44|136.86|134.36|7
1624559200000|2021-06-24 18:26:40|136.88|134.38|136.87|134.37|136.89|134.39|136.84|134.34|12
1624559210000|2021-06-24 18:26:50|136.86|134.36|136.84|134.34|136.88|134.38|136.84|134.34|10
1624559220000|2021-06-24 18:27:00|136.83|134.33|136.76|134.26|136.84|134.34|136.74|134.24|18
1624559230000|2021-06-24 18:27:10|136.75|134.25|136.74|134.24|136.79|134.29|136.74|134.24|11
1624559240000|2021-06-24 18:27:20|136.71|134.21|136.7|134.2|136.72|134.22|136.69|134.19|15
1624559250000|2021-06-24 18:27:30|136.71|134.21|136.64|134.14|136.71|134.21|136.64|134.14|14
1624559260000|2021-06-24 18:27:40|136.66|134.16|136.64|134.14|136.66|134.16|136.63|134.13|12
1624559270000|2021-06-24 18:27:50|136.63|134.13|136.64|134.14|136.64|134.14|136.63|134.13|2
1624559280000|2021-06-24 18:28:00|136.65|134.15|136.65|134.15|136.65|134.15|136.65|134.15|1
1624559290000|2021-06-24 18:28:10|136.64|134.14|136.66|134.16|136.66|134.16|136.63|134.13|12
1624559300000|2021-06-24 18:28:20|136.65|134.15|136.66|134.16|136.67|134.17|136.65|134.15|8
1624559310000|2021-06-24 18:28:30|136.65|134.15|136.74|134.24|136.74|134.24|136.63|134.13|14
1624559320000|2021-06-24 18:28:40|136.75|134.25|136.77|134.27|136.78|134.28|136.74|134.24|4
1624559330000|2021-06-24 18:28:50|136.79|134.29|136.74|134.24|136.79|134.29|136.73|134.23|11
1624559340000|2021-06-24 18:29:00|136.75|134.25|136.81|134.31|136.81|134.31|136.73|134.23|13
1624559350000|2021-06-24 18:29:10|136.82|134.32|136.8|134.3|136.82|134.32|136.8|134.3|7
1624559360000|2021-06-24 18:29:20|136.79|134.29|136.71|134.21|136.79|134.29|136.69|134.19|21
1624559370000|2021-06-24 18:29:30|136.7|134.2|136.71|134.21|136.77|134.27|136.7|134.2|15
1624559380000|2021-06-24 18:29:40|136.7|134.2|136.62|134.12|136.71|134.21|136.62|134.12|17
1624559390000|2021-06-24 18:29:50|136.63|134.13|136.66|134.16|136.67|134.17|136.6|134.1|10
1624559400000|2021-06-24 18:30:00|136.65|134.15|136.62|134.12|136.66|134.16|136.62|134.12|9
1624559410000|2021-06-24 18:30:10|136.61|134.11|136.59|134.09|136.61|134.11|136.58|134.08|4
1624559420000|2021-06-24 18:30:20|136.6|134.1|136.48|133.98|136.6|134.1|136.42|133.92|21
1624559430000|2021-06-24 18:30:30|136.49|133.99|136.48|133.98|136.49|133.99|136.48|133.98|4
1624559440000|2021-06-24 18:30:40|136.47|133.97|136.38|133.88|136.47|133.97|136.38|133.88|17
1624559450000|2021-06-24 18:30:50|136.39|133.89|136.36|133.86|136.39|133.89|136.36|133.86|6
1624559460000|2021-06-24 18:31:00|136.38|133.88|136.46|133.96|136.46|133.96|136.38|133.88|7
1624559470000|2021-06-24 18:31:10|136.47|133.97|136.46|133.96|136.5|134|136.44|133.94|9
1624559480000|2021-06-24 18:31:20|136.45|133.95|136.38|133.88|136.46|133.96|136.38|133.88|12
1624559490000|2021-06-24 18:31:30|136.39|133.89|136.31|133.81|136.39|133.89|136.31|133.81|9
1624559500000|2021-06-24 18:31:40|136.3|133.8|136.32|133.82|136.41|133.91|136.3|133.8|15
1624559510000|2021-06-24 18:31:50|136.31|133.81|136.38|133.88|136.38|133.88|136.31|133.81|6
1624559520000|2021-06-24 18:32:00|136.39|133.89|136.45|133.95|136.45|133.95|136.37|133.87|14
1624559530000|2021-06-24 18:32:10|136.47|133.97|136.63|134.13|136.63|134.13|136.44|133.94|25
1624559540000|2021-06-24 18:32:20|136.62|134.12|136.6|134.1|136.7|134.2|136.55|134.05|23
1624559550000|2021-06-24 18:32:30|136.58|134.08|136.59|134.09|136.61|134.11|136.56|134.06|15
1624559560000|2021-06-24 18:32:40|136.6|134.1|136.62|134.12|136.63|134.13|136.57|134.07|11
1624559570000|2021-06-24 18:32:50|136.63|134.13|136.63|134.13|136.63|134.13|136.52|134.02|16
1624559580000|2021-06-24 18:33:00|136.59|134.09|136.53|134.03|136.62|134.12|136.5|134|16
1624559590000|2021-06-24 18:33:10|136.54|134.04|136.48|133.98|136.55|134.05|136.47|133.97|14
1624559600000|2021-06-24 18:33:20|136.47|133.97|136.37|133.87|136.48|133.98|136.37|133.87|22
1624559610000|2021-06-24 18:33:30|136.36|133.86|136.08|133.58|136.37|133.87|136.08|133.58|22
1624559620000|2021-06-24 18:33:40|136.12|133.62|136.17|133.67|136.22|133.72|136.09|133.59|28
1624559630000|2021-06-24 18:33:50|136.18|133.68|136.15|133.65|136.19|133.69|136.12|133.62|16
1624559640000|2021-06-24 18:34:00|136.16|133.66|136.13|133.63|136.16|133.66|136.11|133.61|17
1624559650000|2021-06-24 18:34:10|136.11|133.61|136.13|133.63|136.17|133.67|136.05|133.55|13
1624559660000|2021-06-24 18:34:20|136.11|133.61|136.14|133.64|136.17|133.67|136.11|133.61|17
1624559670000|2021-06-24 18:34:30|136.17|133.67|136.19|133.69|136.22|133.72|136.17|133.67|12
1624559680000|2021-06-24 18:34:40|136.21|133.71|136.24|133.74|136.24|133.74|136.16|133.66|13
1624559690000|2021-06-24 18:34:50|136.26|133.76|136.26|133.76|136.26|133.76|136.24|133.74|7
1624559700000|2021-06-24 18:35:00|136.28|133.78|136.47|133.97|136.47|133.97|136.28|133.78|20
1624559710000|2021-06-24 18:35:10|136.45|133.95|136.47|133.97|136.56|134.06|136.45|133.95|19
1624559720000|2021-06-24 18:35:20|136.5|134|136.56|134.06|136.56|134.06|136.49|133.99|18
1624559730000|2021-06-24 18:35:30|136.55|134.05|136.42|133.92|136.56|134.06|136.41|133.91|18
1624559740000|2021-06-24 18:35:40|136.45|133.95|136.37|133.87|136.45|133.95|136.37|133.87|9
1624559750000|2021-06-24 18:35:50|136.38|133.88|136.37|133.87|136.38|133.88|136.35|133.85|9
1624559760000|2021-06-24 18:36:00|136.36|133.86|136.38|133.88|136.38|133.88|136.33|133.83|11
1624559770000|2021-06-24 18:36:10|136.4|133.9|136.49|133.99|136.5|134|136.4|133.9|14
1624559780000|2021-06-24 18:36:20|136.5|134|136.52|134.02|136.53|134.03|136.48|133.98|14
1624559790000|2021-06-24 18:36:30|136.51|134.01|136.47|133.97|136.51|134.01|136.47|133.97|15
1624559800000|2021-06-24 18:36:40|136.45|133.95|136.39|133.89|136.49|133.99|136.39|133.89|14
1624559810000|2021-06-24 18:36:50|136.4|133.9|136.39|133.89|136.4|133.9|136.38|133.88|5
1624559820000|2021-06-24 18:37:00|136.38|133.88|136.45|133.95|136.47|133.97|136.38|133.88|14
1624559830000|2021-06-24 18:37:10|136.46|133.96|136.48|133.98|136.48|133.98|136.46|133.96|5
1624559840000|2021-06-24 18:37:20|136.5|134|136.58|134.08|136.6|134.1|136.5|134|19
1624559850000|2021-06-24 18:37:30|136.59|134.09|136.5|134|136.59|134.09|136.5|134|11
1624559860000|2021-06-24 18:37:40|136.49|133.99|136.48|133.98|136.5|134|136.48|133.98|10
1624559870000|2021-06-24 18:37:50|136.49|133.99|136.51|134.01|136.54|134.04|136.48|133.98|12
1624559880000|2021-06-24 18:38:00|136.5|134|136.57|134.07|136.57|134.07|136.5|134|13
1624559890000|2021-06-24 18:38:10|136.58|134.08|136.6|134.1|136.6|134.1|136.58|134.08|2
1624559900000|2021-06-24 18:38:20|136.59|134.09|136.56|134.06|136.63|134.13|136.56|134.06|18
1624559910000|2021-06-24 18:38:30|136.57|134.07|136.53|134.03|136.57|134.07|136.51|134.01|15
1624559920000|2021-06-24 18:38:40|136.54|134.04|136.56|134.06|136.56|134.06|136.52|134.02|11
1624559930000|2021-06-24 18:38:50|136.58|134.08|136.5|134|136.58|134.08|136.5|134|17
1624559940000|2021-06-24 18:39:00|136.51|134.01|136.5|134|136.53|134.03|136.48|133.98|10
1624559950000|2021-06-24 18:39:10|136.49|133.99|136.54|134.04|136.55|134.05|136.49|133.99|5
1624559960000|2021-06-24 18:39:20|136.53|134.03|136.6|134.1|136.6|134.1|136.5|134|15
1624559970000|2021-06-24 18:39:30|136.61|134.11|136.61|134.11|136.63|134.13|136.57|134.07|11
1624559980000|2021-06-24 18:39:40|136.62|134.12|136.62|134.12|136.64|134.14|136.62|134.12|9
1624559990000|2021-06-24 18:39:50|136.61|134.11|136.51|134.01|136.61|134.11|136.49|133.99|13
1624560000000|2021-06-24 18:40:00|136.5|134|136.5|134|136.51|134.01|136.47|133.97|11
1624560010000|2021-06-24 18:40:10|136.51|134.01|136.58|134.08|136.58|134.08|136.51|134.01|8
1624560020000|2021-06-24 18:40:20|136.59|134.09|136.62|134.12|136.63|134.13|136.59|134.09|6
1624560030000|2021-06-24 18:40:30|136.61|134.11|136.64|134.14|136.64|134.14|136.61|134.11|3
1624560040000|2021-06-24 18:40:40|136.63|134.13|136.53|134.03|136.64|134.14|136.53|134.03|11
1624560050000|2021-06-24 18:40:50|136.52|134.02|136.44|133.94|136.52|134.02|136.43|133.93|10
1624560060000|2021-06-24 18:41:00|136.43|133.93|136.51|134.01|136.54|134.04|136.43|133.93|13
1624560070000|2021-06-24 18:41:10|136.5|134|136.49|133.99|136.5|134|136.44|133.94|12
1624560080000|2021-06-24 18:41:20|136.51|134.01|136.64|134.14|136.64|134.14|136.51|134.01|11
1624560090000|2021-06-24 18:41:30|136.62|134.12|136.52|134.02|136.63|134.13|136.52|134.02|14
1624560100000|2021-06-24 18:41:40|136.5|134|136.35|133.85|136.52|134.02|136.35|133.85|15
1624560110000|2021-06-24 18:41:50|136.34|133.84|136.27|133.77|136.34|133.84|136.27|133.77|18
1624560120000|2021-06-24 18:42:00|136.28|133.78|136.35|133.85|136.35|133.85|136.27|133.77|10
1624560130000|2021-06-24 18:42:10|136.36|133.86|136.36|133.86|136.39|133.89|136.35|133.85|12
1624560140000|2021-06-24 18:42:20|136.35|133.85|136.33|133.83|136.35|133.85|136.32|133.82|8
1624560150000|2021-06-24 18:42:30|136.34|133.84|136.3|133.8|136.35|133.85|136.3|133.8|10
1624560160000|2021-06-24 18:42:40|136.29|133.79|136.32|133.82|136.32|133.82|136.28|133.78|14
1624560170000|2021-06-24 18:42:50|136.31|133.81|136.3|133.8|136.32|133.82|136.3|133.8|10
1624560180000|2021-06-24 18:43:00|136.31|133.81|136.3|133.8|136.32|133.82|136.22|133.72|18
1624560190000|2021-06-24 18:43:10|136.29|133.79|136.31|133.81|136.32|133.82|136.29|133.79|5
1624560200000|2021-06-24 18:43:20|136.33|133.83|136.37|133.87|136.39|133.89|136.31|133.81|8
1624560210000|2021-06-24 18:43:30|136.38|133.88|136.38|133.88|136.4|133.9|136.37|133.87|14
1624560220000|2021-06-24 18:43:40|136.37|133.87|136.33|133.83|136.38|133.88|136.32|133.82|11
1624560230000|2021-06-24 18:43:50|136.35|133.85|136.38|133.88|136.42|133.92|136.34|133.84|14
1624560240000|2021-06-24 18:44:00|136.37|133.87|136.42|133.92|136.43|133.93|136.36|133.86|12
1624560250000|2021-06-24 18:44:10|136.43|133.93|136.4|133.9|136.43|133.93|136.39|133.89|19
1624560260000|2021-06-24 18:44:20|136.41|133.91|136.41|133.91|136.41|133.91|136.4|133.9|5
1624560270000|2021-06-24 18:44:30|136.4|133.9|136.46|133.96|136.46|133.96|136.4|133.9|15
1624560280000|2021-06-24 18:44:40|136.47|133.97|136.48|133.98|136.48|133.98|136.47|133.97|4
1624560290000|2021-06-24 18:44:50|136.47|133.97|136.5|134|136.5|134|136.45|133.95|14
1624560300000|2021-06-24 18:45:00|136.49|133.99|136.42|133.92|136.5|134|136.42|133.92|11
1624560310000|2021-06-24 18:45:10|136.43|133.93|136.41|133.91|136.44|133.94|136.4|133.9|13
1624560320000|2021-06-24 18:45:20|136.4|133.9|136.44|133.94|136.44|133.94|136.4|133.9|9
1624560330000|2021-06-24 18:45:30|136.46|133.96|136.43|133.93|136.46|133.96|136.41|133.91|10
1624560340000|2021-06-24 18:45:40|136.44|133.94|136.42|133.92|136.44|133.94|136.4|133.9|13
1624560350000|2021-06-24 18:45:50|136.4|133.9|136.44|133.94|136.45|133.95|136.4|133.9|7
1624560360000|2021-06-24 18:46:00|136.43|133.93|136.42|133.92|136.43|133.93|136.41|133.91|7
1624560370000|2021-06-24 18:46:10|136.41|133.91|136.45|133.95|136.45|133.95|136.41|133.91|10
1624560380000|2021-06-24 18:46:20|136.44|133.94|136.44|133.94|136.45|133.95|136.43|133.93|6
1624560390000|2021-06-24 18:46:30|136.45|133.95|136.44|133.94|136.46|133.96|136.43|133.93|13
1624560400000|2021-06-24 18:46:40|136.43|133.93|136.42|133.92|136.44|133.94|136.39|133.89|12
1624560410000|2021-06-24 18:46:50|136.4|133.9|136.39|133.89|136.41|133.91|136.39|133.89|4
1624560420000|2021-06-24 18:47:00|136.4|133.9|136.35|133.85|136.4|133.9|136.34|133.84|10
1624560430000|2021-06-24 18:47:10|136.33|133.83|136.38|133.88|136.38|133.88|136.31|133.81|14
1624560440000|2021-06-24 18:47:20|136.37|133.87|136.31|133.81|136.38|133.88|136.31|133.81|14
1624560450000|2021-06-24 18:47:30|136.32|133.82|136.39|133.89|136.39|133.89|136.31|133.81|9
1624560460000|2021-06-24 18:47:40|136.37|133.87|136.39|133.89|136.39|133.89|136.35|133.85|8
1624560470000|2021-06-24 18:47:50|136.38|133.88|136.36|133.86|136.39|133.89|136.36|133.86|7
1624560480000|2021-06-24 18:48:00|136.37|133.87|136.4|133.9|136.41|133.91|136.37|133.87|11
1624560490000|2021-06-24 18:48:10|136.41|133.91|136.39|133.89|136.42|133.92|136.39|133.89|6
1624560500000|2021-06-24 18:48:20|136.38|133.88|136.34|133.84|136.39|133.89|136.34|133.84|7
1624560510000|2021-06-24 18:48:30|136.33|133.83|136.32|133.82|136.34|133.84|136.3|133.8|13
1624560520000|2021-06-24 18:48:40|136.29|133.79|136.3|133.8|136.36|133.86|136.28|133.78|16
1624560530000|2021-06-24 18:48:50|136.31|133.81|136.3|133.8|136.31|133.81|136.29|133.79|14
1624560540000|2021-06-24 18:49:00|136.31|133.81|136.3|133.8|136.32|133.82|136.28|133.78|14
1624560550000|2021-06-24 18:49:10|136.31|133.81|136.31|133.81|136.32|133.82|136.3|133.8|9
1624560560000|2021-06-24 18:49:20|136.32|133.82|136.32|133.82|136.34|133.84|136.31|133.81|10
1624560570000|2021-06-24 18:49:30|136.31|133.81|136.31|133.81|136.33|133.83|136.31|133.81|8
1624560580000|2021-06-24 18:49:40|136.32|133.82|136.31|133.81|136.32|133.82|136.3|133.8|7
1624560590000|2021-06-24 18:49:50|136.32|133.82|136.32|133.82|136.33|133.83|136.31|133.81|4
1624560600000|2021-06-24 18:50:00|136.31|133.81|136.26|133.76|136.31|133.81|136.25|133.75|11
1624560610000|2021-06-24 18:50:10|136.27|133.77|136.28|133.78|136.28|133.78|136.25|133.75|10
1624560620000|2021-06-24 18:50:20|136.27|133.77|136.28|133.78|136.28|133.78|136.27|133.77|2
1624560630000|2021-06-24 18:50:30|136.27|133.77|136.28|133.78|136.28|133.78|136.27|133.77|2
1624560640000|2021-06-24 18:50:40|136.29|133.79|136.28|133.78|136.29|133.79|136.28|133.78|2
1624560650000|2021-06-24 18:50:50|136.27|133.77|136.27|133.77|136.28|133.78|136.27|133.77|3
1624560660000|2021-06-24 18:51:00|136.28|133.78|136.21|133.71|136.31|133.81|136.21|133.71|15
1624560670000|2021-06-24 18:51:10|136.19|133.69|136.19|133.69|136.2|133.7|136.16|133.66|15
1624560680000|2021-06-24 18:51:20|136.2|133.7|136.22|133.72|136.22|133.72|136.18|133.68|10
1624560690000|2021-06-24 18:51:30|136.23|133.73|136.23|133.73|136.23|133.73|136.22|133.72|11
1624560700000|2021-06-24 18:51:40|136.22|133.72|136.21|133.71|136.23|133.73|136.2|133.7|6
1624560710000|2021-06-24 18:51:50|136.22|133.72|136.18|133.68|136.25|133.75|136.18|133.68|8
1624560720000|2021-06-24 18:52:00|136.17|133.67|136.09|133.59|136.17|133.67|136.08|133.58|6
1624560730000|2021-06-24 18:52:10|136.12|133.62|136.08|133.58|136.13|133.63|136.08|133.58|14
1624560740000|2021-06-24 18:52:20|136.07|133.57|136.06|133.56|136.1|133.6|136.06|133.56|7
1624560750000|2021-06-24 18:52:30|136.07|133.57|136.14|133.64|136.14|133.64|136.05|133.55|11
1624560760000|2021-06-24 18:52:40|136.17|133.67|136.23|133.73|136.23|133.73|136.17|133.67|13
1624560770000|2021-06-24 18:52:50|136.24|133.74|136.24|133.74|136.25|133.75|136.22|133.72|16
1624560780000|2021-06-24 18:53:00|136.25|133.75|136.27|133.77|136.31|133.81|136.24|133.74|10
1624560790000|2021-06-24 18:53:10|136.31|133.81|136.38|133.88|136.38|133.88|136.31|133.81|13
1624560800000|2021-06-24 18:53:20|136.36|133.86|136.34|133.84|136.36|133.86|136.32|133.82|16
1624560810000|2021-06-24 18:53:30|136.33|133.83|136.31|133.81|136.34|133.84|136.28|133.78|14
1624560820000|2021-06-24 18:53:40|136.3|133.8|136.32|133.82|136.36|133.86|136.3|133.8|17
1624560830000|2021-06-24 18:53:50|136.31|133.81|136.41|133.91|136.41|133.91|136.31|133.81|13
1624560840000|2021-06-24 18:54:00|136.4|133.9|136.34|133.84|136.4|133.9|136.32|133.82|11
1624560850000|2021-06-24 18:54:10|136.33|133.83|136.35|133.85|136.35|133.85|136.29|133.79|15
1624560860000|2021-06-24 18:54:20|136.34|133.84|136.3|133.8|136.35|133.85|136.27|133.77|15
1624560870000|2021-06-24 18:54:30|136.31|133.81|136.38|133.88|136.38|133.88|136.29|133.79|9
1624560880000|2021-06-24 18:54:40|136.39|133.89|136.36|133.86|136.39|133.89|136.36|133.86|7
1624560890000|2021-06-24 18:54:50|136.38|133.88|136.34|133.84|136.38|133.88|136.34|133.84|7
1624560900000|2021-06-24 18:55:00|136.35|133.85|136.39|133.89|136.39|133.89|136.35|133.85|4
1624560910000|2021-06-24 18:55:10|136.41|133.91|136.41|133.91|136.42|133.92|136.39|133.89|7
1624560920000|2021-06-24 18:55:20|136.42|133.92|136.38|133.88|136.43|133.93|136.37|133.87|10
1624560930000|2021-06-24 18:55:30|136.35|133.85|136.39|133.89|136.4|133.9|136.34|133.84|6
1624560940000|2021-06-24 18:55:40|136.4|133.9|136.42|133.92|136.42|133.92|136.4|133.9|5
1624560950000|2021-06-24 18:55:50|136.41|133.91|136.43|133.93|136.43|133.93|136.4|133.9|7
1624560960000|2021-06-24 18:56:00|136.42|133.92|136.32|133.82|136.43|133.93|136.3|133.8|12
1624560970000|2021-06-24 18:56:10|136.31|133.81|136.41|133.91|136.41|133.91|136.31|133.81|10
1624560980000|2021-06-24 18:56:20|136.42|133.92|136.41|133.91|136.43|133.93|136.32|133.82|11
1624560990000|2021-06-24 18:56:30|136.38|133.88|136.39|133.89|136.41|133.91|136.37|133.87|9
1624561000000|2021-06-24 18:56:40|136.38|133.88|136.34|133.84|136.38|133.88|136.32|133.82|8
1624561010000|2021-06-24 18:56:50|136.35|133.85|136.35|133.85|136.36|133.86|136.35|133.85|3
1624561020000|2021-06-24 18:57:00|136.34|133.84|136.42|133.92|136.42|133.92|136.34|133.84|8
1624561030000|2021-06-24 18:57:10|136.39|133.89|136.36|133.86|136.42|133.92|136.34|133.84|9
1624561040000|2021-06-24 18:57:20|136.34|133.84|136.34|133.84|136.35|133.85|136.32|133.82|13
1624561050000|2021-06-24 18:57:30|136.35|133.85|136.33|133.83|136.36|133.86|136.27|133.77|17
1624561060000|2021-06-24 18:57:40|136.31|133.81|136.39|133.89|136.4|133.9|136.31|133.81|21
1624561070000|2021-06-24 18:57:50|136.38|133.88|136.35|133.85|136.39|133.89|136.35|133.85|9
1624561080000|2021-06-24 18:58:00|136.34|133.84|136.34|133.84|136.34|133.84|136.33|133.83|3
1624561100000|2021-06-24 18:58:20|136.33|133.83|136.34|133.84|136.35|133.85|136.32|133.82|8
1624561110000|2021-06-24 18:58:30|136.33|133.83|136.33|133.83|136.34|133.84|136.32|133.82|5
1624561120000|2021-06-24 18:58:40|136.32|133.82|136.34|133.84|136.34|133.84|136.32|133.82|3
1624561130000|2021-06-24 18:58:50|136.33|133.83|136.34|133.84|136.34|133.84|136.33|133.83|6
1624561140000|2021-06-24 18:59:00|136.36|133.86|136.35|133.85|136.4|133.9|136.34|133.84|10
1624561150000|2021-06-24 18:59:10|136.34|133.84|136.35|133.85|136.35|133.85|136.34|133.84|2
1624561160000|2021-06-24 18:59:20|136.36|133.86|136.36|133.86|136.37|133.87|136.35|133.85|5
1624561170000|2021-06-24 18:59:30|136.4|133.9|136.38|133.88|136.41|133.91|136.37|133.87|11
1624561180000|2021-06-24 18:59:40|136.39|133.89|136.42|133.92|136.43|133.93|136.38|133.88|11
1624561190000|2021-06-24 18:59:50|136.4|133.9|136.39|133.89|136.42|133.92|136.39|133.89|7
1624561200000|2021-06-24 19:00:00|136.37|133.87|136.4|133.9|136.42|133.92|136.37|133.87|8
1624561210000|2021-06-24 19:00:10|136.41|133.91|136.37|133.87|136.43|133.93|136.37|133.87|9
1624561220000|2021-06-24 19:00:20|136.36|133.86|136.34|133.84|136.39|133.89|136.34|133.84|12
1624561230000|2021-06-24 19:00:30|136.36|133.86|136.34|133.84|136.36|133.86|136.34|133.84|6
1624561240000|2021-06-24 19:00:40|136.33|133.83|136.27|133.77|136.34|133.84|136.25|133.75|7
1624561250000|2021-06-24 19:00:50|136.26|133.76|136.13|133.63|136.26|133.76|136.12|133.62|24
1624561260000|2021-06-24 19:01:00|136.12|133.62|136.03|133.53|136.13|133.63|135.98|133.48|21
1624561270000|2021-06-24 19:01:10|136.04|133.54|135.99|133.49|136.07|133.57|135.99|133.49|22
1624561280000|2021-06-24 19:01:20|136|133.5|135.98|133.48|136|133.5|135.95|133.45|14
1624561290000|2021-06-24 19:01:30|135.97|133.47|135.91|133.41|136|133.5|135.91|133.41|12
1624561300000|2021-06-24 19:01:40|135.92|133.42|136|133.5|136.01|133.51|135.92|133.42|11
1624561310000|2021-06-24 19:01:50|135.99|133.49|136.09|133.59|136.09|133.59|135.98|133.48|13
1624561320000|2021-06-24 19:02:00|136.06|133.56|136.16|133.66|136.18|133.68|136.06|133.56|20
1624561330000|2021-06-24 19:02:10|136.17|133.67|136.19|133.69|136.22|133.72|136.15|133.65|16
1624561340000|2021-06-24 19:02:20|136.17|133.67|136.17|133.67|136.22|133.72|136.16|133.66|17
1624561350000|2021-06-24 19:02:30|136.16|133.66|136.19|133.69|136.24|133.74|136.16|133.66|9
1624561360000|2021-06-24 19:02:40|136.18|133.68|136.16|133.66|136.22|133.72|136.16|133.66|12
1624561370000|2021-06-24 19:02:50|136.17|133.67|136.2|133.7|136.2|133.7|136.15|133.65|14
1624561380000|2021-06-24 19:03:00|136.19|133.69|136.12|133.62|136.2|133.7|136.11|133.61|16
1624561390000|2021-06-24 19:03:10|136.13|133.63|136.16|133.66|136.16|133.66|136.12|133.62|10
1624561400000|2021-06-24 19:03:20|136.15|133.65|136.16|133.66|136.16|133.66|136.15|133.65|2
1624561410000|2021-06-24 19:03:30|136.18|133.68|136.19|133.69|136.2|133.7|136.18|133.68|5
1624561420000|2021-06-24 19:03:40|136.2|133.7|136.19|133.69|136.21|133.71|136.19|133.69|5
1624561430000|2021-06-24 19:03:50|136.18|133.68|136.24|133.74|136.24|133.74|136.18|133.68|7
1624561450000|2021-06-24 19:04:10|136.23|133.73|136.24|133.74|136.24|133.74|136.23|133.73|2
1624561460000|2021-06-24 19:04:20|136.26|133.76|136.26|133.76|136.26|133.76|136.26|133.76|1
1624561470000|2021-06-24 19:04:30|136.27|133.77|136.23|133.73|136.3|133.8|136.16|133.66|14
1624561480000|2021-06-24 19:04:40|136.2|133.7|136.2|133.7|136.21|133.71|136.18|133.68|6
1624561490000|2021-06-24 19:04:50|136.19|133.69|136.13|133.63|136.19|133.69|136.13|133.63|4
1624561500000|2021-06-24 19:05:00|136.14|133.64|136.16|133.66|136.16|133.66|136.14|133.64|11
1624561510000|2021-06-24 19:05:10|136.17|133.67|136.19|133.69|136.19|133.69|136.17|133.67|4
1624561520000|2021-06-24 19:05:20|136.18|133.68|136.06|133.56|136.18|133.68|136.06|133.56|10
1624561530000|2021-06-24 19:05:30|136.05|133.55|136.04|133.54|136.06|133.56|136.03|133.53|5
1624561540000|2021-06-24 19:05:40|136.03|133.53|136.02|133.52|136.03|133.53|135.98|133.48|16
1624561550000|2021-06-24 19:05:50|136.01|133.51|136.02|133.52|136.02|133.52|135.99|133.49|8
1624561560000|2021-06-24 19:06:00|135.99|133.49|136.04|133.54|136.06|133.56|135.99|133.49|10
1624561580000|2021-06-24 19:06:20|136.05|133.55|136.07|133.57|136.08|133.58|136.05|133.55|10
1624561590000|2021-06-24 19:06:30|136.1|133.6|136.11|133.61|136.11|133.61|136.09|133.59|5
1624561600000|2021-06-24 19:06:40|136.12|133.62|136.12|133.62|136.13|133.63|136.11|133.61|8
1624561610000|2021-06-24 19:06:50|136.13|133.63|136|133.5|136.13|133.63|135.99|133.49|9
1624561620000|2021-06-24 19:07:00|135.99|133.49|136.03|133.53|136.04|133.54|135.99|133.49|8
1624561630000|2021-06-24 19:07:10|136.04|133.54|136.12|133.62|136.13|133.63|136.04|133.54|10
1624561640000|2021-06-24 19:07:20|136.13|133.63|136.15|133.65|136.18|133.68|136.13|133.63|14
1624561650000|2021-06-24 19:07:30|136.14|133.64|136.12|133.62|136.14|133.64|136.11|133.61|12
1624561660000|2021-06-24 19:07:40|136.11|133.61|136.09|133.59|136.11|133.61|136.07|133.57|10
1624561670000|2021-06-24 19:07:50|136.07|133.57|136.02|133.52|136.07|133.57|136.02|133.52|7
1624561680000|2021-06-24 19:08:00|136.01|133.51|136.03|133.53|136.03|133.53|135.97|133.47|14
1624561690000|2021-06-24 19:08:10|136.01|133.51|136.02|133.52|136.02|133.52|136.01|133.51|2
1624561700000|2021-06-24 19:08:20|136.03|133.53|135.99|133.49|136.03|133.53|135.97|133.47|10
1624561710000|2021-06-24 19:08:30|135.98|133.48|136|133.5|136|133.5|135.96|133.46|11
1624561720000|2021-06-24 19:08:40|135.99|133.49|136.01|133.51|136.02|133.52|135.99|133.49|6
1624561730000|2021-06-24 19:08:50|136.02|133.52|136.07|133.57|136.07|133.57|136.01|133.51|8
1624561740000|2021-06-24 19:09:00|136.08|133.58|136.1|133.6|136.11|133.61|136.08|133.58|11
1624561750000|2021-06-24 19:09:10|136.09|133.59|136.08|133.58|136.11|133.61|136.08|133.58|8
1624561760000|2021-06-24 19:09:20|136.07|133.57|136.04|133.54|136.07|133.57|136.04|133.54|8
1624561770000|2021-06-24 19:09:30|136.05|133.55|136.02|133.52|136.05|133.55|136.01|133.51|7
1624561780000|2021-06-24 19:09:40|136.03|133.53|136.01|133.51|136.03|133.53|136.01|133.51|7
1624561790000|2021-06-24 19:09:50|136|133.5|135.96|133.46|136.01|133.51|135.96|133.46|5
1624561800000|2021-06-24 19:10:00|135.97|133.47|136.02|133.52|136.03|133.53|135.97|133.47|11
1624561810000|2021-06-24 19:10:10|136.01|133.51|136.06|133.56|136.06|133.56|136|133.5|7
1624561820000|2021-06-24 19:10:20|136.05|133.55|136.09|133.59|136.09|133.59|136.04|133.54|5
1624561830000|2021-06-24 19:10:30|136.1|133.6|136.1|133.6|136.1|133.6|136.09|133.59|3
1624561840000|2021-06-24 19:10:40|136.08|133.58|136.08|133.58|136.1|133.6|136.06|133.56|9
1624561850000|2021-06-24 19:10:50|136.09|133.59|136.1|133.6|136.1|133.6|136.08|133.58|9
1624561860000|2021-06-24 19:11:00|136.09|133.59|136.13|133.63|136.14|133.64|136.09|133.59|18
1624561870000|2021-06-24 19:11:10|136.14|133.64|136.16|133.66|136.17|133.67|136.13|133.63|11
1624561880000|2021-06-24 19:11:20|136.17|133.67|136.15|133.65|136.17|133.67|136.15|133.65|7
1624561890000|2021-06-24 19:11:30|136.16|133.66|136.16|133.66|136.16|133.66|136.15|133.65|3
1624561910000|2021-06-24 19:11:50|136.17|133.67|136.22|133.72|136.22|133.72|136.17|133.67|11
1624561920000|2021-06-24 19:12:00|136.21|133.71|136.22|133.72|136.24|133.74|136.19|133.69|13
1624561930000|2021-06-24 19:12:10|136.23|133.73|136.23|133.73|136.27|133.77|136.17|133.67|28
1624561940000|2021-06-24 19:12:20|136.24|133.74|136.27|133.77|136.27|133.77|136.24|133.74|8
1624561950000|2021-06-24 19:12:30|136.26|133.76|136.27|133.77|136.27|133.77|136.24|133.74|8
1624561960000|2021-06-24 19:12:40|136.26|133.76|136.27|133.77|136.27|133.77|136.21|133.71|14
1624561970000|2021-06-24 19:12:50|136.28|133.78|136.26|133.76|136.3|133.8|136.25|133.75|13
1624561980000|2021-06-24 19:13:00|136.28|133.78|136.3|133.8|136.3|133.8|136.27|133.77|6
1624561990000|2021-06-24 19:13:10|136.27|133.77|136.22|133.72|136.27|133.77|136.22|133.72|10
1624562000000|2021-06-24 19:13:20|136.21|133.71|136.27|133.77|136.28|133.78|136.21|133.71|10
1624562010000|2021-06-24 19:13:30|136.28|133.78|136.25|133.75|136.28|133.78|136.23|133.73|11
1624562020000|2021-06-24 19:13:40|136.24|133.74|136.26|133.76|136.26|133.76|136.24|133.74|4
1624562030000|2021-06-24 19:13:50|136.27|133.77|136.27|133.77|136.27|133.77|136.27|133.77|1
1624562040000|2021-06-24 19:14:00|136.26|133.76|136.17|133.67|136.27|133.77|136.17|133.67|11
1624562050000|2021-06-24 19:14:10|136.18|133.68|136.23|133.73|136.24|133.74|136.18|133.68|14
1624562060000|2021-06-24 19:14:20|136.24|133.74|136.22|133.72|136.24|133.74|136.2|133.7|15
1624562070000|2021-06-24 19:14:30|136.23|133.73|136.22|133.72|136.23|133.73|136.2|133.7|17
1624562080000|2021-06-24 19:14:40|136.21|133.71|136.15|133.65|136.24|133.74|136.15|133.65|14
1624562090000|2021-06-24 19:14:50|136.14|133.64|136.15|133.65|136.16|133.66|136.13|133.63|13
1624562100000|2021-06-24 19:15:00|136.16|133.66|136.24|133.74|136.24|133.74|136.16|133.66|11
1624562110000|2021-06-24 19:15:10|136.25|133.75|136.3|133.8|136.3|133.8|136.25|133.75|8
1624562120000|2021-06-24 19:15:20|136.29|133.79|136.27|133.77|136.3|133.8|136.27|133.77|13
1624562130000|2021-06-24 19:15:30|136.28|133.78|136.29|133.79|136.3|133.8|136.27|133.77|6
1624562140000|2021-06-24 19:15:40|136.28|133.78|136.29|133.79|136.29|133.79|136.28|133.78|6
1624562150000|2021-06-24 19:15:50|136.3|133.8|136.29|133.79|136.3|133.8|136.29|133.79|6
1624562160000|2021-06-24 19:16:00|136.27|133.77|136.28|133.78|136.28|133.78|136.25|133.75|6
1624562170000|2021-06-24 19:16:10|136.29|133.79|136.23|133.73|136.3|133.8|136.23|133.73|10
1624562180000|2021-06-24 19:16:20|136.22|133.72|136.24|133.74|136.26|133.76|136.22|133.72|15
1624562190000|2021-06-24 19:16:30|136.26|133.76|136.25|133.75|136.28|133.78|136.24|133.74|14
1624562200000|2021-06-24 19:16:40|136.24|133.74|136.2|133.7|136.25|133.75|136.2|133.7|6
1624562210000|2021-06-24 19:16:50|136.19|133.69|136.18|133.68|136.19|133.69|136.16|133.66|10
1624562220000|2021-06-24 19:17:00|136.19|133.69|136.21|133.71|136.21|133.71|136.17|133.67|7
1624562230000|2021-06-24 19:17:10|136.2|133.7|136.24|133.74|136.24|133.74|136.2|133.7|5
1624562240000|2021-06-24 19:17:20|136.23|133.73|136.22|133.72|136.24|133.74|136.22|133.72|5
1624562250000|2021-06-24 19:17:30|136.23|133.73|136.23|133.73|136.23|133.73|136.22|133.72|7
1624562260000|2021-06-24 19:17:40|136.22|133.72|136.21|133.71|136.23|133.73|136.21|133.71|4
1624562270000|2021-06-24 19:17:50|136.22|133.72|136.23|133.73|136.23|133.73|136.22|133.72|2
1624562280000|2021-06-24 19:18:00|136.24|133.74|136.21|133.71|136.24|133.74|136.21|133.71|4
1624562290000|2021-06-24 19:18:10|136.22|133.72|136.23|133.73|136.23|133.73|136.2|133.7|7
1624562300000|2021-06-24 19:18:20|136.24|133.74|136.25|133.75|136.25|133.75|136.23|133.73|6
1624562330000|2021-06-24 19:18:50|136.24|133.74|136.22|133.72|136.24|133.74|136.2|133.7|9
1624562340000|2021-06-24 19:19:00|136.21|133.71|136.2|133.7|136.21|133.71|136.19|133.69|6
1624562350000|2021-06-24 19:19:10|136.19|133.69|136.21|133.71|136.21|133.71|136.19|133.69|6
1624562360000|2021-06-24 19:19:20|136.2|133.7|136.22|133.72|136.22|133.72|136.19|133.69|5
1624562370000|2021-06-24 19:19:30|136.23|133.73|136.23|133.73|136.23|133.73|136.23|133.73|1
1624562380000|2021-06-24 19:19:40|136.25|133.75|136.26|133.76|136.26|133.76|136.22|133.72|6
1624562390000|2021-06-24 19:19:50|136.25|133.75|136.26|133.76|136.26|133.76|136.25|133.75|6
1624562400000|2021-06-24 19:20:00|136.23|133.73|136.25|133.75|136.25|133.75|136.21|133.71|14
1624562410000|2021-06-24 19:20:10|136.24|133.74|136.27|133.77|136.28|133.78|136.23|133.73|16
1624562420000|2021-06-24 19:20:20|136.28|133.78|136.27|133.77|136.29|133.79|136.26|133.76|9
1624562430000|2021-06-24 19:20:30|136.28|133.78|136.28|133.78|136.28|133.78|136.27|133.77|7
1624562440000|2021-06-24 19:20:40|136.27|133.77|136.26|133.76|136.27|133.77|136.26|133.76|2
1624562450000|2021-06-24 19:20:50|136.27|133.77|136.28|133.78|136.28|133.78|136.27|133.77|2
1624562460000|2021-06-24 19:21:00|136.27|133.77|136.26|133.76|136.27|133.77|136.24|133.74|11
1624562470000|2021-06-24 19:21:10|136.27|133.77|136.26|133.76|136.27|133.77|136.26|133.76|10
1624562480000|2021-06-24 19:21:20|136.28|133.78|136.26|133.76|136.28|133.78|136.26|133.76|3
1624562500000|2021-06-24 19:21:40|136.27|133.77|136.28|133.78|136.28|133.78|136.26|133.76|8
1624562510000|2021-06-24 19:21:50|136.27|133.77|136.27|133.77|136.28|133.78|136.26|133.76|7
1624562520000|2021-06-24 19:22:00|136.28|133.78|136.28|133.78|136.28|133.78|136.28|133.78|1
1624562530000|2021-06-24 19:22:10|136.31|133.81|136.32|133.82|136.32|133.82|136.31|133.81|2
1624562540000|2021-06-24 19:22:20|136.31|133.81|136.32|133.82|136.34|133.84|136.29|133.79|14
1624562550000|2021-06-24 19:22:30|136.34|133.84|136.37|133.87|136.37|133.87|136.34|133.84|7
1624562560000|2021-06-24 19:22:40|136.38|133.88|136.38|133.88|136.38|133.88|136.36|133.86|8
1624562570000|2021-06-24 19:22:50|136.37|133.87|136.37|133.87|136.38|133.88|136.36|133.86|7
1624562580000|2021-06-24 19:23:00|136.38|133.88|136.38|133.88|136.39|133.89|136.37|133.87|5
1624562590000|2021-06-24 19:23:10|136.39|133.89|136.39|133.89|136.4|133.9|136.39|133.89|5
1624562600000|2021-06-24 19:23:20|136.37|133.87|136.37|133.87|136.38|133.88|136.37|133.87|3
1624562610000|2021-06-24 19:23:30|136.35|133.85|136.33|133.83|136.35|133.85|136.28|133.78|7
1624562620000|2021-06-24 19:23:40|136.32|133.82|136.31|133.81|136.33|133.83|136.29|133.79|11
1624562630000|2021-06-24 19:23:50|136.3|133.8|136.3|133.8|136.31|133.81|136.29|133.79|5
1624562640000|2021-06-24 19:24:00|136.29|133.79|136.3|133.8|136.31|133.81|136.29|133.79|10
1624562650000|2021-06-24 19:24:10|136.29|133.79|136.3|133.8|136.31|133.81|136.28|133.78|12
1624562660000|2021-06-24 19:24:20|136.32|133.82|136.33|133.83|136.34|133.84|136.32|133.82|7
1624562670000|2021-06-24 19:24:30|136.34|133.84|136.34|133.84|136.34|133.84|136.33|133.83|3
1624562680000|2021-06-24 19:24:40|136.35|133.85|136.37|133.87|136.37|133.87|136.35|133.85|7
1624562690000|2021-06-24 19:24:50|136.36|133.86|136.32|133.82|136.37|133.87|136.32|133.82|11
1624562700000|2021-06-24 19:25:00|136.33|133.83|136.36|133.86|136.39|133.89|136.32|133.82|13
1624562710000|2021-06-24 19:25:10|136.37|133.87|136.37|133.87|136.39|133.89|136.36|133.86|6
1624562720000|2021-06-24 19:25:20|136.38|133.88|136.37|133.87|136.38|133.88|136.36|133.86|8
1624562730000|2021-06-24 19:25:30|136.38|133.88|136.33|133.83|136.38|133.88|136.33|133.83|4
1624562740000|2021-06-24 19:25:40|136.34|133.84|136.34|133.84|136.35|133.85|136.33|133.83|5
1624562750000|2021-06-24 19:25:50|136.33|133.83|136.33|133.83|136.34|133.84|136.33|133.83|7
1624562760000|2021-06-24 19:26:00|136.32|133.82|136.31|133.81|136.32|133.82|136.31|133.81|2
1624562770000|2021-06-24 19:26:10|136.3|133.8|136.3|133.8|136.31|133.81|136.3|133.8|3
1624562780000|2021-06-24 19:26:20|136.31|133.81|136.28|133.78|136.31|133.81|136.28|133.78|5
1624562790000|2021-06-24 19:26:30|136.27|133.77|136.25|133.75|136.27|133.77|136.25|133.75|7
1624562800000|2021-06-24 19:26:40|136.26|133.76|136.24|133.74|136.26|133.76|136.24|133.74|3
1624562820000|2021-06-24 19:27:00|136.21|133.71|136.23|133.73|136.23|133.73|136.21|133.71|3
1624562830000|2021-06-24 19:27:10|136.22|133.72|136.21|133.71|136.23|133.73|136.21|133.71|4
1624562840000|2021-06-24 19:27:20|136.2|133.7|136.21|133.71|136.21|133.71|136.2|133.7|2
1624562850000|2021-06-24 19:27:30|136.2|133.7|136.2|133.7|136.22|133.72|136.2|133.7|7
1624562860000|2021-06-24 19:27:40|136.19|133.69|136.19|133.69|136.21|133.71|136.17|133.67|17
1624562870000|2021-06-24 19:27:50|136.18|133.68|136.19|133.69|136.2|133.7|136.18|133.68|6
1624562880000|2021-06-24 19:28:00|136.2|133.7|136.2|133.7|136.2|133.7|136.19|133.69|11
1624562890000|2021-06-24 19:28:10|136.21|133.71|136.26|133.76|136.26|133.76|136.21|133.71|5
1624562910000|2021-06-24 19:28:30|136.27|133.77|136.24|133.74|136.29|133.79|136.23|133.73|11
1624562920000|2021-06-24 19:28:40|136.26|133.76|136.24|133.74|136.26|133.76|136.22|133.72|13
1624562930000|2021-06-24 19:28:50|136.25|133.75|136.27|133.77|136.28|133.78|136.24|133.74|10
1624562940000|2021-06-24 19:29:00|136.28|133.78|136.28|133.78|136.29|133.79|136.27|133.77|7
1624562950000|2021-06-24 19:29:10|136.27|133.77|136.25|133.75|136.3|133.8|136.25|133.75|15
1624562960000|2021-06-24 19:29:20|136.26|133.76|136.16|133.66|136.26|133.76|136.13|133.63|21
1624562970000|2021-06-24 19:29:30|136.14|133.64|136.21|133.71|136.22|133.72|136.14|133.64|7
1624562980000|2021-06-24 19:29:40|136.2|133.7|136.18|133.68|136.2|133.7|136.17|133.67|5
1624562990000|2021-06-24 19:29:50|136.19|133.69|136.16|133.66|136.19|133.69|136.16|133.66|6
1624563000000|2021-06-24 19:30:00|136.15|133.65|136.16|133.66|136.16|133.66|136.15|133.65|2
1624563020000|2021-06-24 19:30:20|136.17|133.67|136.16|133.66|136.19|133.69|136.15|133.65|5
1624563030000|2021-06-24 19:30:30|136.15|133.65|136.16|133.66|136.16|133.66|136.15|133.65|4
1624563040000|2021-06-24 19:30:40|136.15|133.65|136.16|133.66|136.16|133.66|136.15|133.65|2
1624563050000|2021-06-24 19:30:50|136.2|133.7|136.2|133.7|136.2|133.7|136.2|133.7|1
1624563060000|2021-06-24 19:31:00|136.21|133.71|136.26|133.76|136.26|133.76|136.2|133.7|14
1624563070000|2021-06-24 19:31:10|136.25|133.75|136.27|133.77|136.27|133.77|136.25|133.75|5
1624563080000|2021-06-24 19:31:20|136.26|133.76|136.25|133.75|136.26|133.76|136.21|133.71|12
1624563090000|2021-06-24 19:31:30|136.24|133.74|136.29|133.79|136.3|133.8|136.23|133.73|14
1624563100000|2021-06-24 19:31:40|136.3|133.8|136.35|133.85|136.39|133.89|136.3|133.8|20
1624563110000|2021-06-24 19:31:50|136.36|133.86|136.33|133.83|136.36|133.86|136.32|133.82|20
1624563120000|2021-06-24 19:32:00|136.34|133.84|136.23|133.73|136.34|133.84|136.21|133.71|12
1624563130000|2021-06-24 19:32:10|136.24|133.74|136.29|133.79|136.31|133.81|136.23|133.73|15
1624563140000|2021-06-24 19:32:20|136.3|133.8|136.29|133.79|136.31|133.81|136.29|133.79|4
1624563150000|2021-06-24 19:32:30|136.3|133.8|136.25|133.75|136.3|133.8|136.25|133.75|9
1624563160000|2021-06-24 19:32:40|136.26|133.76|136.23|133.73|136.28|133.78|136.23|133.73|11
1624563170000|2021-06-24 19:32:50|136.25|133.75|136.28|133.78|136.29|133.79|136.24|133.74|11
1624563180000|2021-06-24 19:33:00|136.27|133.77|136.28|133.78|136.28|133.78|136.27|133.77|2
1624563190000|2021-06-24 19:33:10|136.27|133.77|136.33|133.83|136.33|133.83|136.27|133.77|8
1624563200000|2021-06-24 19:33:20|136.32|133.82|136.33|133.83|136.33|133.83|136.31|133.81|16
1624563210000|2021-06-24 19:33:30|136.32|133.82|136.3|133.8|136.33|133.83|136.3|133.8|9
1624563220000|2021-06-24 19:33:40|136.29|133.79|136.3|133.8|136.3|133.8|136.29|133.79|4
1624563230000|2021-06-24 19:33:50|136.29|133.79|136.31|133.81|136.32|133.82|136.28|133.78|7
1624563240000|2021-06-24 19:34:00|136.3|133.8|136.22|133.72|136.32|133.82|136.22|133.72|9
1624563250000|2021-06-24 19:34:10|136.21|133.71|136.24|133.74|136.24|133.74|136.21|133.71|8
1624563260000|2021-06-24 19:34:20|136.23|133.73|136.24|133.74|136.25|133.75|136.23|133.73|6
1624563270000|2021-06-24 19:34:30|136.25|133.75|136.24|133.74|136.25|133.75|136.24|133.74|6
1624563280000|2021-06-24 19:34:40|136.25|133.75|136.24|133.74|136.25|133.75|136.24|133.74|6
1624563290000|2021-06-24 19:34:50|136.23|133.73|136.23|133.73|136.24|133.74|136.23|133.73|3
1624563300000|2021-06-24 19:35:00|136.22|133.72|136.22|133.72|136.22|133.72|136.22|133.72|1
1624563310000|2021-06-24 19:35:10|136.21|133.71|136.2|133.7|136.21|133.71|136.2|133.7|2
1624563320000|2021-06-24 19:35:20|136.21|133.71|136.19|133.69|136.21|133.71|136.19|133.69|5
1624563330000|2021-06-24 19:35:30|136.2|133.7|136.18|133.68|136.2|133.7|136.18|133.68|3
1624563340000|2021-06-24 19:35:40|136.15|133.65|136.13|133.63|136.16|133.66|136.13|133.63|10
1624563350000|2021-06-24 19:35:50|136.12|133.62|136.12|133.62|136.12|133.62|136.11|133.61|5
1624563360000|2021-06-24 19:36:00|136.11|133.61|136.11|133.61|136.11|133.61|136.11|133.61|1
1624563370000|2021-06-24 19:36:10|136.12|133.62|136.14|133.64|136.14|133.64|136.1|133.6|7
1624563380000|2021-06-24 19:36:20|136.13|133.63|136.05|133.55|136.13|133.63|136.05|133.55|9
1624563390000|2021-06-24 19:36:30|136.06|133.56|136.06|133.56|136.08|133.58|136.05|133.55|11
1624563400000|2021-06-24 19:36:40|136.05|133.55|136.04|133.54|136.06|133.56|136.04|133.54|6
1624563410000|2021-06-24 19:36:50|136.05|133.55|136.05|133.55|136.05|133.55|136.05|133.55|1
1624563420000|2021-06-24 19:37:00|136.02|133.52|135.98|133.48|136.02|133.52|135.98|133.48|6
1624563430000|2021-06-24 19:37:10|135.97|133.47|135.96|133.46|135.97|133.47|135.95|133.45|15
1624563440000|2021-06-24 19:37:20|135.97|133.47|135.97|133.47|135.97|133.47|135.96|133.46|9
1624563450000|2021-06-24 19:37:30|135.96|133.46|135.96|133.46|135.97|133.47|135.95|133.45|7
1624563460000|2021-06-24 19:37:40|135.95|133.45|135.95|133.45|135.96|133.46|135.95|133.45|7
1624563470000|2021-06-24 19:37:50|135.94|133.44|135.93|133.43|135.96|133.46|135.93|133.43|7
1624563480000|2021-06-24 19:38:00|135.94|133.44|135.95|133.45|135.95|133.45|135.93|133.43|5
1624563490000|2021-06-24 19:38:10|135.96|133.46|135.99|133.49|135.99|133.49|135.96|133.46|8
1624563500000|2021-06-24 19:38:20|135.98|133.48|135.95|133.45|135.99|133.49|135.95|133.45|7
1624563510000|2021-06-24 19:38:30|135.96|133.46|135.96|133.46|135.97|133.47|135.96|133.46|3
1624563520000|2021-06-24 19:38:40|135.95|133.45|135.96|133.46|135.96|133.46|135.95|133.45|4
1624563530000|2021-06-24 19:38:50|135.95|133.45|136|133.5|136.03|133.53|135.95|133.45|10
1624563540000|2021-06-24 19:39:00|136.01|133.51|136.03|133.53|136.04|133.54|136|133.5|9
1624563550000|2021-06-24 19:39:10|136.06|133.56|136.04|133.54|136.06|133.56|136.02|133.52|10
1624563560000|2021-06-24 19:39:20|136.03|133.53|136.05|133.55|136.05|133.55|136.03|133.53|8
1624563570000|2021-06-24 19:39:30|136.06|133.56|136.06|133.56|136.07|133.57|136.05|133.55|9
1624563580000|2021-06-24 19:39:40|136.05|133.55|136.03|133.53|136.05|133.55|135.97|133.47|19
1624563590000|2021-06-24 19:39:50|136.04|133.54|136.09|133.59|136.09|133.59|136.03|133.53|8
1624563600000|2021-06-24 19:40:00|136.08|133.58|136.03|133.53|136.08|133.58|136.02|133.52|12
1624563610000|2021-06-24 19:40:10|136.02|133.52|136.02|133.52|136.03|133.53|136.02|133.52|7
1624563620000|2021-06-24 19:40:20|136.03|133.53|136.02|133.52|136.03|133.53|136|133.5|10
1624563630000|2021-06-24 19:40:30|136.01|133.51|136.02|133.52|136.02|133.52|136.01|133.51|2
1624563640000|2021-06-24 19:40:40|136.03|133.53|136.03|133.53|136.03|133.53|136.03|133.53|1
1624563650000|2021-06-24 19:40:50|136.02|133.52|136.02|133.52|136.05|133.55|136.02|133.52|8
1624563660000|2021-06-24 19:41:00|136.03|133.53|135.99|133.49|136.03|133.53|135.96|133.46|14
1624563670000|2021-06-24 19:41:10|135.98|133.48|135.95|133.45|135.98|133.48|135.93|133.43|7
1624563680000|2021-06-24 19:41:20|135.94|133.44|135.94|133.44|135.95|133.45|135.91|133.41|9
1624563690000|2021-06-24 19:41:30|135.95|133.45|135.92|133.42|135.95|133.45|135.91|133.41|9
1624563700000|2021-06-24 19:41:40|135.91|133.41|135.91|133.41|135.92|133.42|135.91|133.41|7
1624563720000|2021-06-24 19:42:00|135.92|133.42|135.77|133.27|135.93|133.43|135.76|133.26|19
1624563730000|2021-06-24 19:42:10|135.78|133.28|135.77|133.27|135.78|133.28|135.76|133.26|4
1624563740000|2021-06-24 19:42:20|135.78|133.28|135.81|133.31|135.81|133.31|135.78|133.28|6
1624563750000|2021-06-24 19:42:30|135.8|133.3|135.79|133.29|135.81|133.31|135.79|133.29|7
1624563760000|2021-06-24 19:42:40|135.8|133.3|135.81|133.31|135.83|133.33|135.8|133.3|13
1624563770000|2021-06-24 19:42:50|135.82|133.32|135.77|133.27|135.82|133.32|135.77|133.27|7
1624563780000|2021-06-24 19:43:00|135.76|133.26|135.82|133.32|135.82|133.32|135.76|133.26|13
1624563790000|2021-06-24 19:43:10|135.81|133.31|135.81|133.31|135.82|133.32|135.8|133.3|11
1624563800000|2021-06-24 19:43:20|135.8|133.3|135.81|133.31|135.82|133.32|135.8|133.3|13
1624563810000|2021-06-24 19:43:30|135.8|133.3|135.79|133.29|135.8|133.3|135.77|133.27|6
1624563820000|2021-06-24 19:43:40|135.78|133.28|135.8|133.3|135.8|133.3|135.78|133.28|9
1624563830000|2021-06-24 19:43:50|135.79|133.29|135.81|133.31|135.81|133.31|135.78|133.28|5
1624563840000|2021-06-24 19:44:00|135.82|133.32|135.9|133.4|135.9|133.4|135.81|133.31|11
1624563850000|2021-06-24 19:44:10|135.87|133.37|135.91|133.41|135.91|133.41|135.87|133.37|8
1624563860000|2021-06-24 19:44:20|135.9|133.4|135.88|133.38|135.9|133.4|135.85|133.35|12
1624563870000|2021-06-24 19:44:30|135.89|133.39|135.9|133.4|135.9|133.4|135.84|133.34|12
1624563880000|2021-06-24 19:44:40|135.89|133.39|135.89|133.39|135.9|133.4|135.88|133.38|5
1624563890000|2021-06-24 19:44:50|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|6
1624563900000|2021-06-24 19:45:00|135.9|133.4|135.93|133.43|135.93|133.43|135.9|133.4|7
1624563910000|2021-06-24 19:45:10|135.92|133.42|135.82|133.32|135.92|133.42|135.8|133.3|11
1624563920000|2021-06-24 19:45:20|135.81|133.31|135.75|133.25|135.81|133.31|135.75|133.25|12
1624563930000|2021-06-24 19:45:30|135.76|133.26|135.75|133.25|135.76|133.26|135.74|133.24|5
1624563940000|2021-06-24 19:45:40|135.76|133.26|135.74|133.24|135.76|133.26|135.74|133.24|2
1624563950000|2021-06-24 19:45:50|135.75|133.25|135.74|133.24|135.78|133.28|135.74|133.24|6
1624563960000|2021-06-24 19:46:00|135.75|133.25|135.75|133.25|135.8|133.3|135.74|133.24|12
1624563970000|2021-06-24 19:46:10|135.76|133.26|135.75|133.25|135.76|133.26|135.75|133.25|4
1624563980000|2021-06-24 19:46:20|135.74|133.24|135.74|133.24|135.75|133.25|135.74|133.24|3
1624563990000|2021-06-24 19:46:30|135.75|133.25|135.74|133.24|135.75|133.25|135.73|133.23|4
1624564000000|2021-06-24 19:46:40|135.77|133.27|135.78|133.28|135.79|133.29|135.77|133.27|5
1624564010000|2021-06-24 19:46:50|135.79|133.29|135.71|133.21|135.79|133.29|135.71|133.21|5
1624564020000|2021-06-24 19:47:00|135.7|133.2|135.72|133.22|135.72|133.22|135.7|133.2|10
1624564030000|2021-06-24 19:47:10|135.7|133.2|135.7|133.2|135.71|133.21|135.69|133.19|7
1624564040000|2021-06-24 19:47:20|135.69|133.19|135.67|133.17|135.71|133.21|135.61|133.11|11
1624564050000|2021-06-24 19:47:30|135.66|133.16|135.69|133.19|135.69|133.19|135.65|133.15|10
1624564060000|2021-06-24 19:47:40|135.7|133.2|135.66|133.16|135.7|133.2|135.66|133.16|18
1624564070000|2021-06-24 19:47:50|135.65|133.15|135.55|133.05|135.65|133.15|135.55|133.05|13
1624564080000|2021-06-24 19:48:00|135.56|133.06|135.64|133.14|135.66|133.16|135.56|133.06|17
1624564090000|2021-06-24 19:48:10|135.65|133.15|135.58|133.08|135.65|133.15|135.58|133.08|10
1624564100000|2021-06-24 19:48:20|135.57|133.07|135.55|133.05|135.59|133.09|135.55|133.05|10
1624564110000|2021-06-24 19:48:30|135.56|133.06|135.61|133.11|135.62|133.12|135.55|133.05|19
1624564120000|2021-06-24 19:48:40|135.62|133.12|135.58|133.08|135.62|133.12|135.58|133.08|11
1624564130000|2021-06-24 19:48:50|135.57|133.07|135.6|133.1|135.61|133.11|135.57|133.07|15
1624564140000|2021-06-24 19:49:00|135.59|133.09|135.61|133.11|135.62|133.12|135.59|133.09|11
1624564150000|2021-06-24 19:49:10|135.6|133.1|135.61|133.11|135.62|133.12|135.6|133.1|9
1624564160000|2021-06-24 19:49:20|135.62|133.12|135.65|133.15|135.66|133.16|135.61|133.11|11
1624564170000|2021-06-24 19:49:30|135.62|133.12|135.63|133.13|135.63|133.13|135.62|133.12|2
1624564180000|2021-06-24 19:49:40|135.64|133.14|135.63|133.13|135.65|133.15|135.62|133.12|16
1624564190000|2021-06-24 19:49:50|135.64|133.14|135.65|133.15|135.66|133.16|135.63|133.13|11
1624564200000|2021-06-24 19:50:00|135.66|133.16|135.69|133.19|135.69|133.19|135.66|133.16|4
1624564210000|2021-06-24 19:50:10|135.7|133.2|135.67|133.17|135.71|133.21|135.66|133.16|14
1624564220000|2021-06-24 19:50:20|135.68|133.18|135.75|133.25|135.76|133.26|135.67|133.17|11
1624564230000|2021-06-24 19:50:30|135.76|133.26|135.75|133.25|135.76|133.26|135.75|133.25|2
1624564240000|2021-06-24 19:50:40|135.76|133.26|135.75|133.25|135.76|133.26|135.75|133.25|2
1624564250000|2021-06-24 19:50:50|135.73|133.23|135.75|133.25|135.76|133.26|135.73|133.23|11
1624564260000|2021-06-24 19:51:00|135.77|133.27|135.87|133.37|135.88|133.38|135.77|133.27|13
1624564270000|2021-06-24 19:51:10|135.88|133.38|135.87|133.37|135.89|133.39|135.85|133.35|12
1624564280000|2021-06-24 19:51:20|135.86|133.36|135.89|133.39|135.89|133.39|135.86|133.36|4
1624564290000|2021-06-24 19:51:30|135.88|133.38|135.85|133.35|135.88|133.38|135.84|133.34|9
1624564300000|2021-06-24 19:51:40|135.86|133.36|135.85|133.35|135.87|133.37|135.85|133.35|10
1624564310000|2021-06-24 19:51:50|135.87|133.37|135.87|133.37|135.87|133.37|135.85|133.35|7
1624564320000|2021-06-24 19:52:00|135.88|133.38|135.83|133.33|135.88|133.38|135.82|133.32|12
1624564330000|2021-06-24 19:52:10|135.82|133.32|135.86|133.36|135.86|133.36|135.82|133.32|5
1624564340000|2021-06-24 19:52:20|135.87|133.37|135.86|133.36|135.87|133.37|135.85|133.35|4
1624564350000|2021-06-24 19:52:30|135.84|133.34|135.8|133.3|135.84|133.34|135.8|133.3|3
1624564360000|2021-06-24 19:52:40|135.78|133.28|135.83|133.33|135.85|133.35|135.78|133.28|17
1624564370000|2021-06-24 19:52:50|135.85|133.35|135.88|133.38|135.89|133.39|135.85|133.35|4
1624564380000|2021-06-24 19:53:00|135.89|133.39|135.9|133.4|135.9|133.4|135.88|133.38|5
1624564390000|2021-06-24 19:53:10|135.91|133.41|135.9|133.4|135.91|133.41|135.9|133.4|6
1624564400000|2021-06-24 19:53:20|135.91|133.41|135.91|133.41|135.91|133.41|135.91|133.41|1
1624564410000|2021-06-24 19:53:30|135.9|133.4|135.9|133.4|135.9|133.4|135.9|133.4|1
1624564420000|2021-06-24 19:53:40|135.91|133.41|135.91|133.41|135.92|133.42|135.91|133.41|7
1624564430000|2021-06-24 19:53:50|135.92|133.42|135.92|133.42|135.93|133.43|135.91|133.41|7
1624564440000|2021-06-24 19:54:00|135.93|133.43|135.94|133.44|135.94|133.44|135.93|133.43|6
1624564450000|2021-06-24 19:54:10|135.93|133.43|135.88|133.38|135.93|133.43|135.87|133.37|9
1624564460000|2021-06-24 19:54:20|135.89|133.39|135.89|133.39|135.91|133.41|135.89|133.39|7
1624564470000|2021-06-24 19:54:30|135.9|133.4|135.89|133.39|135.92|133.42|135.89|133.39|6
1624564480000|2021-06-24 19:54:40|135.9|133.4|135.91|133.41|135.91|133.41|135.89|133.39|4
1624564490000|2021-06-24 19:54:50|135.92|133.42|135.92|133.42|135.93|133.43|135.91|133.41|9
1624564500000|2021-06-24 19:55:00|135.9|133.4|135.91|133.41|135.92|133.42|135.89|133.39|12
1624564510000|2021-06-24 19:55:10|135.92|133.42|135.91|133.41|135.92|133.42|135.91|133.41|4
1624564520000|2021-06-24 19:55:20|135.92|133.42|135.91|133.41|135.92|133.42|135.9|133.4|6
1624564530000|2021-06-24 19:55:30|135.9|133.4|135.91|133.41|135.91|133.41|135.9|133.4|8
1624564540000|2021-06-24 19:55:40|135.92|133.42|135.91|133.41|135.92|133.42|135.91|133.41|2
1624564550000|2021-06-24 19:55:50|135.9|133.4|135.92|133.42|135.92|133.42|135.9|133.4|9
1624564560000|2021-06-24 19:56:00|135.93|133.43|135.92|133.42|135.93|133.43|135.91|133.41|4
1624564570000|2021-06-24 19:56:10|135.91|133.41|135.89|133.39|135.92|133.42|135.89|133.39|7
1624564580000|2021-06-24 19:56:20|135.9|133.4|135.91|133.41|135.91|133.41|135.89|133.39|4
1624564590000|2021-06-24 19:56:30|135.92|133.42|135.91|133.41|135.92|133.42|135.91|133.41|6
1624564600000|2021-06-24 19:56:40|135.92|133.42|135.92|133.42|135.92|133.42|135.9|133.4|7
1624564610000|2021-06-24 19:56:50|135.91|133.41|135.87|133.37|135.92|133.42|135.87|133.37|10
1624564620000|2021-06-24 19:57:00|135.88|133.38|135.88|133.38|135.89|133.39|135.88|133.38|3
1624564630000|2021-06-24 19:57:10|135.89|133.39|135.97|133.47|135.97|133.47|135.88|133.38|7
1624564650000|2021-06-24 19:57:30|135.96|133.46|135.96|133.46|135.97|133.47|135.96|133.46|3
1624564660000|2021-06-24 19:57:40|135.97|133.47|135.92|133.42|135.97|133.47|135.92|133.42|5
1624564680000|2021-06-24 19:58:00|135.91|133.41|135.86|133.36|135.93|133.43|135.86|133.36|11
1624564690000|2021-06-24 19:58:10|135.87|133.37|135.89|133.39|135.9|133.4|135.87|133.37|13
1624564700000|2021-06-24 19:58:20|135.88|133.38|135.94|133.44|135.95|133.45|135.87|133.37|14
1624564710000|2021-06-24 19:58:30|135.93|133.43|135.94|133.44|135.94|133.44|135.93|133.43|2
1624564720000|2021-06-24 19:58:40|135.93|133.43|135.9|133.4|135.94|133.44|135.89|133.39|14
1624564730000|2021-06-24 19:58:50|135.91|133.41|135.9|133.4|135.91|133.41|135.9|133.4|4
1624564740000|2021-06-24 19:59:00|135.91|133.41|135.96|133.46|135.96|133.46|135.91|133.41|5
1624564750000|2021-06-24 19:59:10|135.98|133.48|136|133.5|136|133.5|135.96|133.46|7
1624564760000|2021-06-24 19:59:20|135.99|133.49|136|133.5|136|133.5|135.99|133.49|2
1624564780000|2021-06-24 19:59:40|135.99|133.49|136.05|133.55|136.05|133.55|135.99|133.49|5
1624564790000|2021-06-24 19:59:50|136.06|133.56|136.12|133.62|136.12|133.62|136.06|133.56|5
1624564800000|2021-06-24 20:00:00|136.11|133.61|136.14|133.64|136.18|133.68|136.11|133.61|12
1624564810000|2021-06-24 20:00:10|136.15|133.65|136.15|133.65|136.15|133.65|136.12|133.62|8
1624564820000|2021-06-24 20:00:20|136.14|133.64|135.99|133.49|136.14|133.64|135.95|133.45|18
1624564830000|2021-06-24 20:00:30|135.98|133.48|135.91|133.41|135.98|133.48|135.86|133.36|22
1624564840000|2021-06-24 20:00:40|135.89|133.39|135.88|133.38|135.9|133.4|135.85|133.35|15
1624564850000|2021-06-24 20:00:50|135.87|133.37|135.83|133.33|135.87|133.37|135.82|133.32|14
1624564860000|2021-06-24 20:01:00|135.84|133.34|135.88|133.38|135.88|133.38|135.8|133.3|26
1624564870000|2021-06-24 20:01:10|135.87|133.37|136|133.5|136.03|133.53|135.87|133.37|25
1624564880000|2021-06-24 20:01:20|136.04|133.54|136.07|133.57|136.08|133.58|136.02|133.52|16
1624564890000|2021-06-24 20:01:30|136.06|133.56|135.93|133.43|136.06|133.56|135.9|133.4|18
1624564900000|2021-06-24 20:01:40|135.94|133.44|135.93|133.43|135.95|133.45|135.9|133.4|14
1624564910000|2021-06-24 20:01:50|135.92|133.42|135.92|133.42|135.93|133.43|135.9|133.4|11
1624564920000|2021-06-24 20:02:00|135.91|133.41|135.91|133.41|135.94|133.44|135.88|133.38|12
1624564930000|2021-06-24 20:02:10|135.92|133.42|135.95|133.45|135.96|133.46|135.9|133.4|14
1624564940000|2021-06-24 20:02:20|135.96|133.46|136.04|133.54|136.04|133.54|135.95|133.45|19
1624564950000|2021-06-24 20:02:30|136.05|133.55|136.05|133.55|136.14|133.64|136.02|133.52|21
1624564960000|2021-06-24 20:02:40|136.06|133.56|136.09|133.59|136.1|133.6|136.06|133.56|15
1624564970000|2021-06-24 20:02:50|136.08|133.58|136.08|133.58|136.1|133.6|136.07|133.57|9
1624564980000|2021-06-24 20:03:00|136.07|133.57|136.09|133.59|136.1|133.6|136.07|133.57|13
1624564990000|2021-06-24 20:03:10|136.08|133.58|136.09|133.59|136.1|133.6|136.06|133.56|12
1624565000000|2021-06-24 20:03:20|136.1|133.6|136.09|133.59|136.1|133.6|136.05|133.55|14
1624565010000|2021-06-24 20:03:30|136.08|133.58|136.06|133.56|136.09|133.59|136.06|133.56|13
1624565020000|2021-06-24 20:03:40|136.07|133.57|136.03|133.53|136.07|133.57|136.03|133.53|11
1624565030000|2021-06-24 20:03:50|136.02|133.52|136.07|133.57|136.07|133.57|136.02|133.52|14
1624565040000|2021-06-24 20:04:00|136.08|133.58|136.03|133.53|136.08|133.58|136.03|133.53|4
1624565050000|2021-06-24 20:04:10|136.02|133.52|135.98|133.48|136.02|133.52|135.94|133.44|17
1624565060000|2021-06-24 20:04:20|135.97|133.47|136.03|133.53|136.03|133.53|135.97|133.47|11
1624565070000|2021-06-24 20:04:30|136.04|133.54|136.09|133.59|136.09|133.59|136.04|133.54|11
1624565080000|2021-06-24 20:04:40|136.1|133.6|136.14|133.64|136.14|133.64|136.09|133.59|8
1624565090000|2021-06-24 20:04:50|136.17|133.67|136.29|133.79|136.29|133.79|136.15|133.65|22
1624565100000|2021-06-24 20:05:00|136.27|133.77|136.13|133.63|136.31|133.81|136.13|133.63|21
1624565110000|2021-06-24 20:05:10|136.12|133.62|136.09|133.59|136.12|133.62|136.09|133.59|10
1624565120000|2021-06-24 20:05:20|136.1|133.6|136.16|133.66|136.16|133.66|136.1|133.6|16
1624565130000|2021-06-24 20:05:30|136.17|133.67|136.09|133.59|136.18|133.68|136.09|133.59|15
1624565140000|2021-06-24 20:05:40|136.08|133.58|136.07|133.57|136.08|133.58|136.06|133.56|8
1624565150000|2021-06-24 20:05:50|136.06|133.56|136.04|133.54|136.06|133.56|136.03|133.53|13
1624565160000|2021-06-24 20:06:00|136.06|133.56|136.13|133.63|136.15|133.65|136.06|133.56|17
1624565170000|2021-06-24 20:06:10|136.12|133.62|136.07|133.57|136.12|133.62|136.06|133.56|13
1624565180000|2021-06-24 20:06:20|136.06|133.56|136.11|133.61|136.11|133.61|136.04|133.54|21
1624565190000|2021-06-24 20:06:30|136.09|133.59|136.11|133.61|136.11|133.61|136.08|133.58|13
1624565200000|2021-06-24 20:06:40|136.1|133.6|136.04|133.54|136.11|133.61|136.02|133.52|12
1624565210000|2021-06-24 20:06:50|136.03|133.53|136.05|133.55|136.08|133.58|136.03|133.53|15
1624565220000|2021-06-24 20:07:00|136.04|133.54|136.05|133.55|136.06|133.56|136.03|133.53|6
1624565230000|2021-06-24 20:07:10|136.04|133.54|136.04|133.54|136.04|133.54|136.04|133.54|1
1624565240000|2021-06-24 20:07:20|136.03|133.53|136.03|133.53|136.04|133.54|136.03|133.53|3
1624565250000|2021-06-24 20:07:30|136.02|133.52|135.97|133.47|136.03|133.53|135.97|133.47|13
1624565260000|2021-06-24 20:07:40|135.96|133.46|135.9|133.4|135.96|133.46|135.89|133.39|14
1624565270000|2021-06-24 20:07:50|135.89|133.39|135.89|133.39|135.91|133.41|135.87|133.37|13
1624565280000|2021-06-24 20:08:00|135.9|133.4|135.88|133.38|135.91|133.41|135.88|133.38|12
1624565290000|2021-06-24 20:08:10|135.87|133.37|135.86|133.36|135.88|133.38|135.86|133.36|4
1624565300000|2021-06-24 20:08:20|135.87|133.37|135.97|133.47|135.98|133.48|135.86|133.36|20
1624565310000|2021-06-24 20:08:30|135.98|133.48|136.03|133.53|136.03|133.53|135.98|133.48|13
1624565320000|2021-06-24 20:08:40|136.04|133.54|135.95|133.45|136.04|133.54|135.93|133.43|11
1624565330000|2021-06-24 20:08:50|135.94|133.44|135.93|133.43|135.96|133.46|135.93|133.43|7
1624565340000|2021-06-24 20:09:00|135.92|133.42|135.88|133.38|135.92|133.42|135.88|133.38|7
1624565350000|2021-06-24 20:09:10|135.87|133.37|135.9|133.4|135.9|133.4|135.87|133.37|8
1624565360000|2021-06-24 20:09:20|135.91|133.41|135.98|133.48|135.99|133.49|135.91|133.41|15
1624565370000|2021-06-24 20:09:30|135.99|133.49|135.95|133.45|135.99|133.49|135.94|133.44|10
1624565380000|2021-06-24 20:09:40|135.94|133.44|136.02|133.52|136.02|133.52|135.92|133.42|10
1624565390000|2021-06-24 20:09:50|136.03|133.53|135.96|133.46|136.03|133.53|135.95|133.45|13
1624565400000|2021-06-24 20:10:00|135.97|133.47|135.97|133.47|135.98|133.48|135.97|133.47|9
1624565410000|2021-06-24 20:10:10|135.98|133.48|135.99|133.49|135.99|133.49|135.97|133.47|6
1624565420000|2021-06-24 20:10:20|136.01|133.51|136|133.5|136.01|133.51|135.98|133.48|9
1624565430000|2021-06-24 20:10:30|136.01|133.51|136|133.5|136.02|133.52|136|133.5|4
1624565440000|2021-06-24 20:10:40|136.01|133.51|135.99|133.49|136.01|133.51|135.97|133.47|14
1624565450000|2021-06-24 20:10:50|135.98|133.48|135.97|133.47|135.99|133.49|135.96|133.46|7
1624565460000|2021-06-24 20:11:00|135.98|133.48|135.94|133.44|135.98|133.48|135.94|133.44|7
1624565470000|2021-06-24 20:11:10|135.93|133.43|135.91|133.41|135.93|133.43|135.87|133.37|19
1624565480000|2021-06-24 20:11:20|135.9|133.4|135.88|133.38|135.91|133.41|135.87|133.37|10
1624565490000|2021-06-24 20:11:30|135.89|133.39|135.87|133.37|135.89|133.39|135.87|133.37|9
1624565500000|2021-06-24 20:11:40|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|7
1624565510000|2021-06-24 20:11:50|135.9|133.4|135.85|133.35|135.9|133.4|135.85|133.35|10
1624565520000|2021-06-24 20:12:00|135.86|133.36|135.87|133.37|135.87|133.37|135.85|133.35|4
1624565530000|2021-06-24 20:12:10|135.86|133.36|135.92|133.42|135.94|133.44|135.86|133.36|11
1624565540000|2021-06-24 20:12:20|135.91|133.41|135.91|133.41|135.93|133.43|135.9|133.4|5
1624565550000|2021-06-24 20:12:30|135.9|133.4|135.91|133.41|135.91|133.41|135.88|133.38|11
1624565560000|2021-06-24 20:12:40|135.9|133.4|135.9|133.4|135.9|133.4|135.9|133.4|1
1624565570000|2021-06-24 20:12:50|135.91|133.41|135.91|133.41|135.92|133.42|135.9|133.4|7
1624565580000|2021-06-24 20:13:00|135.9|133.4|135.86|133.36|135.9|133.4|135.85|133.35|10
1624565590000|2021-06-24 20:13:10|135.85|133.35|135.84|133.34|135.87|133.37|135.84|133.34|11
1624565600000|2021-06-24 20:13:20|135.83|133.33|135.84|133.34|135.86|133.36|135.83|133.33|9
1624565610000|2021-06-24 20:13:30|135.85|133.35|135.83|133.33|135.85|133.35|135.83|133.33|8
1624565620000|2021-06-24 20:13:40|135.84|133.34|135.86|133.36|135.87|133.37|135.84|133.34|12
1624565630000|2021-06-24 20:13:50|135.87|133.37|135.86|133.36|135.88|133.38|135.86|133.36|13
1624565640000|2021-06-24 20:14:00|135.87|133.37|135.89|133.39|135.89|133.39|135.87|133.37|5
1624565650000|2021-06-24 20:14:10|135.88|133.38|135.8|133.3|135.88|133.38|135.8|133.3|11
1624565660000|2021-06-24 20:14:20|135.81|133.31|135.82|133.32|135.82|133.32|135.8|133.3|4
1624565670000|2021-06-24 20:14:30|135.81|133.31|135.83|133.33|135.84|133.34|135.81|133.31|5
1624565680000|2021-06-24 20:14:40|135.82|133.32|135.77|133.27|135.82|133.32|135.76|133.26|6
1624565690000|2021-06-24 20:14:50|135.76|133.26|135.75|133.25|135.77|133.27|135.75|133.25|8
1624565700000|2021-06-24 20:15:00|135.73|133.23|135.73|133.23|135.74|133.24|135.73|133.23|7
1624565710000|2021-06-24 20:15:10|135.72|133.22|135.73|133.23|135.74|133.24|135.72|133.22|6
1624565720000|2021-06-24 20:15:20|135.74|133.24|135.74|133.24|135.76|133.26|135.74|133.24|7
1624565730000|2021-06-24 20:15:30|135.75|133.25|135.74|133.24|135.75|133.25|135.73|133.23|6
1624565740000|2021-06-24 20:15:40|135.73|133.23|135.76|133.26|135.77|133.27|135.73|133.23|12
1624565750000|2021-06-24 20:15:50|135.75|133.25|135.71|133.21|135.75|133.25|135.71|133.21|14
1624565760000|2021-06-24 20:16:00|135.72|133.22|135.72|133.22|135.72|133.22|135.71|133.21|7
1624565770000|2021-06-24 20:16:10|135.73|133.23|135.73|133.23|135.75|133.25|135.73|133.23|9
1624565780000|2021-06-24 20:16:20|135.72|133.22|135.73|133.23|135.73|133.23|135.71|133.21|8
1624565790000|2021-06-24 20:16:30|135.72|133.22|135.74|133.24|135.74|133.24|135.71|133.21|11
1624565800000|2021-06-24 20:16:40|135.75|133.25|135.71|133.21|135.75|133.25|135.71|133.21|11
1624565810000|2021-06-24 20:16:50|135.72|133.22|135.59|133.09|135.72|133.22|135.59|133.09|19
1624565820000|2021-06-24 20:17:00|135.58|133.08|135.56|133.06|135.58|133.08|135.55|133.05|20
1624565830000|2021-06-24 20:17:10|135.55|133.05|135.64|133.14|135.64|133.14|135.55|133.05|17
1624565840000|2021-06-24 20:17:20|135.63|133.13|135.59|133.09|135.63|133.13|135.58|133.08|9
1624565850000|2021-06-24 20:17:30|135.6|133.1|135.59|133.09|135.61|133.11|135.58|133.08|9
1624565860000|2021-06-24 20:17:40|135.58|133.08|135.64|133.14|135.66|133.16|135.58|133.08|16
1624565870000|2021-06-24 20:17:50|135.63|133.13|135.59|133.09|135.63|133.13|135.59|133.09|11
1624565880000|2021-06-24 20:18:00|135.58|133.08|135.6|133.1|135.61|133.11|135.58|133.08|8
1624565890000|2021-06-24 20:18:10|135.61|133.11|135.59|133.09|135.61|133.11|135.55|133.05|16
1624565900000|2021-06-24 20:18:20|135.58|133.08|135.61|133.11|135.61|133.11|135.58|133.08|16
1624565910000|2021-06-24 20:18:30|135.6|133.1|135.6|133.1|135.61|133.11|135.58|133.08|6
1624565920000|2021-06-24 20:18:40|135.61|133.11|135.63|133.13|135.63|133.13|135.59|133.09|17
1624565930000|2021-06-24 20:18:50|135.65|133.15|135.7|133.2|135.72|133.22|135.65|133.15|16
1624565940000|2021-06-24 20:19:00|135.69|133.19|135.7|133.2|135.73|133.23|135.68|133.18|8
1624565950000|2021-06-24 20:19:10|135.68|133.18|135.7|133.2|135.71|133.21|135.68|133.18|10
1624565960000|2021-06-24 20:19:20|135.68|133.18|135.72|133.22|135.72|133.22|135.68|133.18|8
1624565970000|2021-06-24 20:19:30|135.69|133.19|135.77|133.27|135.8|133.3|135.69|133.19|16
1624565980000|2021-06-24 20:19:40|135.78|133.28|135.75|133.25|135.78|133.28|135.73|133.23|6
1624565990000|2021-06-24 20:19:50|135.76|133.26|135.76|133.26|135.76|133.26|135.75|133.25|5
1624566000000|2021-06-24 20:20:00|135.74|133.24|135.68|133.18|135.74|133.24|135.68|133.18|13
1624566010000|2021-06-24 20:20:10|135.67|133.17|135.68|133.18|135.68|133.18|135.67|133.17|6
1624566020000|2021-06-24 20:20:20|135.67|133.17|135.58|133.08|135.68|133.18|135.57|133.07|16
1624566030000|2021-06-24 20:20:30|135.57|133.07|135.56|133.06|135.58|133.08|135.56|133.06|6
1624566040000|2021-06-24 20:20:40|135.54|133.04|135.54|133.04|135.54|133.04|135.53|133.03|5
1624566050000|2021-06-24 20:20:50|135.53|133.03|135.52|133.02|135.54|133.04|135.52|133.02|6
1624566070000|2021-06-24 20:21:10|135.51|133.01|135.5|133|135.51|133.01|135.5|133|4
1624566080000|2021-06-24 20:21:20|135.49|132.99|135.49|132.99|135.49|132.99|135.49|132.99|1
1624566090000|2021-06-24 20:21:30|135.5|133|135.49|132.99|135.51|133.01|135.47|132.97|9
1624566100000|2021-06-24 20:21:40|135.47|132.97|135.39|132.89|135.49|132.99|135.34|132.84|22
1624566110000|2021-06-24 20:21:50|135.38|132.88|135.36|132.86|135.41|132.91|135.36|132.86|17
1624566120000|2021-06-24 20:22:00|135.37|132.87|135.37|132.87|135.38|132.88|135.36|132.86|7
1624566130000|2021-06-24 20:22:10|135.38|132.88|135.36|132.86|135.38|132.88|135.34|132.84|11
1624566140000|2021-06-24 20:22:20|135.37|132.87|135.33|132.83|135.37|132.87|135.33|132.83|14
1624566150000|2021-06-24 20:22:30|135.34|132.84|135.33|132.83|135.34|132.84|135.33|132.83|6
1624566160000|2021-06-24 20:22:40|135.32|132.82|135.28|132.78|135.32|132.82|135.27|132.77|10
1624566170000|2021-06-24 20:22:50|135.27|132.77|135.28|132.78|135.28|132.78|135.27|132.77|8
1624566180000|2021-06-24 20:23:00|135.27|132.77|135.37|132.87|135.38|132.88|135.27|132.77|10
1624566190000|2021-06-24 20:23:10|135.38|132.88|135.36|132.86|135.38|132.88|135.36|132.86|8
1624566200000|2021-06-24 20:23:20|135.35|132.85|135.35|132.85|135.36|132.86|135.35|132.85|3
1624566210000|2021-06-24 20:23:30|135.36|132.86|135.44|132.94|135.45|132.95|135.36|132.86|16
1624566220000|2021-06-24 20:23:40|135.43|132.93|135.41|132.91|135.43|132.93|135.38|132.88|8
1624566230000|2021-06-24 20:23:50|135.4|132.9|135.47|132.97|135.47|132.97|135.4|132.9|12
1624566240000|2021-06-24 20:24:00|135.48|132.98|135.49|132.99|135.5|133|135.48|132.98|12
1624566250000|2021-06-24 20:24:10|135.48|132.98|135.46|132.96|135.48|132.98|135.44|132.94|8
1624566260000|2021-06-24 20:24:20|135.45|132.95|135.46|132.96|135.46|132.96|135.45|132.95|4
1624566270000|2021-06-24 20:24:30|135.45|132.95|135.42|132.92|135.45|132.95|135.41|132.91|8
1624566280000|2021-06-24 20:24:40|135.41|132.91|135.47|132.97|135.47|132.97|135.41|132.91|10
1624566290000|2021-06-24 20:24:50|135.48|132.98|135.44|132.94|135.48|132.98|135.43|132.93|6
1624566300000|2021-06-24 20:25:00|135.43|132.93|135.45|132.95|135.45|132.95|135.43|132.93|5
1624566310000|2021-06-24 20:25:10|135.44|132.94|135.43|132.93|135.44|132.94|135.43|132.93|2
1624566320000|2021-06-24 20:25:20|135.42|132.92|135.42|132.92|135.42|132.92|135.41|132.91|7
1624566330000|2021-06-24 20:25:30|135.41|132.91|135.47|132.97|135.48|132.98|135.41|132.91|14
1624566340000|2021-06-24 20:25:40|135.46|132.96|135.47|132.97|135.47|132.97|135.46|132.96|4
1624566350000|2021-06-24 20:25:50|135.46|132.96|135.52|133.02|135.53|133.03|135.46|132.96|12
1624566360000|2021-06-24 20:26:00|135.53|133.03|135.54|133.04|135.54|133.04|135.53|133.03|10
1624566370000|2021-06-24 20:26:10|135.57|133.07|135.64|133.14|135.64|133.14|135.57|133.07|10
1624566380000|2021-06-24 20:26:20|135.65|133.15|135.63|133.13|135.65|133.15|135.62|133.12|7
1624566390000|2021-06-24 20:26:30|135.64|133.14|135.66|133.16|135.66|133.16|135.64|133.14|7
1624566410000|2021-06-24 20:26:50|135.67|133.17|135.65|133.15|135.67|133.17|135.65|133.15|11
1624566420000|2021-06-24 20:27:00|135.64|133.14|135.59|133.09|135.64|133.14|135.55|133.05|17
1624566430000|2021-06-24 20:27:10|135.6|133.1|135.6|133.1|135.6|133.1|135.6|133.1|1
1624566440000|2021-06-24 20:27:20|135.59|133.09|135.59|133.09|135.6|133.1|135.59|133.09|5
1624566450000|2021-06-24 20:27:30|135.6|133.1|135.55|133.05|135.6|133.1|135.55|133.05|10
1624566460000|2021-06-24 20:27:40|135.54|133.04|135.52|133.02|135.55|133.05|135.52|133.02|4
1624566470000|2021-06-24 20:27:50|135.51|133.01|135.52|133.02|135.55|133.05|135.51|133.01|11
1624566480000|2021-06-24 20:28:00|135.53|133.03|135.51|133.01|135.53|133.03|135.51|133.01|9
1624566490000|2021-06-24 20:28:10|135.52|133.02|135.52|133.02|135.52|133.02|135.51|133.01|3
1624566500000|2021-06-24 20:28:20|135.51|133.01|135.5|133|135.51|133.01|135.49|132.99|6
1624566510000|2021-06-24 20:28:30|135.48|132.98|135.48|132.98|135.49|132.99|135.48|132.98|3
1624566520000|2021-06-24 20:28:40|135.49|132.99|135.48|132.98|135.49|132.99|135.48|132.98|4
1624566530000|2021-06-24 20:28:50|135.49|132.99|135.49|132.99|135.5|133|135.48|132.98|5
1624566540000|2021-06-24 20:29:00|135.48|132.98|135.47|132.97|135.53|133.03|135.47|132.97|15
1624566550000|2021-06-24 20:29:10|135.46|132.96|135.46|132.96|135.47|132.97|135.44|132.94|9
1624566560000|2021-06-24 20:29:20|135.47|132.97|135.48|132.98|135.49|132.99|135.47|132.97|6
1624566570000|2021-06-24 20:29:30|135.49|132.99|135.49|132.99|135.49|132.99|135.48|132.98|7
1624566580000|2021-06-24 20:29:40|135.48|132.98|135.52|133.02|135.52|133.02|135.48|132.98|6
1624566590000|2021-06-24 20:29:50|135.51|133.01|135.54|133.04|135.57|133.07|135.51|133.01|12
1624566600000|2021-06-24 20:30:00|135.53|133.03|135.55|133.05|135.55|133.05|135.53|133.03|3
1624566610000|2021-06-24 20:30:10|135.56|133.06|135.53|133.03|135.56|133.06|135.52|133.02|8
1624566620000|2021-06-24 20:30:20|135.54|133.04|135.48|132.98|135.54|133.04|135.48|132.98|11
1624566630000|2021-06-24 20:30:30|135.47|132.97|135.47|132.97|135.48|132.98|135.42|132.92|12
1624566640000|2021-06-24 20:30:40|135.48|132.98|135.48|132.98|135.49|132.99|135.48|132.98|7
1624566650000|2021-06-24 20:30:50|135.47|132.97|135.45|132.95|135.48|132.98|135.45|132.95|7
1624566660000|2021-06-24 20:31:00|135.44|132.94|135.45|132.95|135.46|132.96|135.44|132.94|8
1624566670000|2021-06-24 20:31:10|135.44|132.94|135.43|132.93|135.44|132.94|135.42|132.92|6
1624566680000|2021-06-24 20:31:20|135.42|132.92|135.45|132.95|135.45|132.95|135.42|132.92|5
1624566690000|2021-06-24 20:31:30|135.47|132.97|135.47|132.97|135.47|132.97|135.45|132.95|5
1624566700000|2021-06-24 20:31:40|135.45|132.95|135.46|132.96|135.46|132.96|135.44|132.94|10
1624566710000|2021-06-24 20:31:50|135.45|132.95|135.43|132.93|135.45|132.95|135.42|132.92|11
1624566720000|2021-06-24 20:32:00|135.42|132.92|135.43|132.93|135.44|132.94|135.42|132.92|4
1624566730000|2021-06-24 20:32:10|135.44|132.94|135.47|132.97|135.47|132.97|135.43|132.93|6
1624566740000|2021-06-24 20:32:20|135.46|132.96|135.45|132.95|135.47|132.97|135.45|132.95|3
1624566750000|2021-06-24 20:32:30|135.46|132.96|135.43|132.93|135.47|132.97|135.42|132.92|14
1624566760000|2021-06-24 20:32:40|135.44|132.94|135.43|132.93|135.44|132.94|135.41|132.91|12
1624566770000|2021-06-24 20:32:50|135.42|132.92|135.43|132.93|135.43|132.93|135.41|132.91|5
1624566780000|2021-06-24 20:33:00|135.42|132.92|135.43|132.93|135.44|132.94|135.42|132.92|4
1624566790000|2021-06-24 20:33:10|135.42|132.92|135.42|132.92|135.44|132.94|135.41|132.91|12
1624566800000|2021-06-24 20:33:20|135.41|132.91|135.38|132.88|135.41|132.91|135.37|132.87|8
1624566810000|2021-06-24 20:33:30|135.37|132.87|135.33|132.83|135.37|132.87|135.33|132.83|9
1624566820000|2021-06-24 20:33:40|135.32|132.82|135.27|132.77|135.32|132.82|135.27|132.77|9
1624566830000|2021-06-24 20:33:50|135.28|132.78|135.27|132.77|135.29|132.79|135.27|132.77|4
1624566840000|2021-06-24 20:34:00|135.28|132.78|135.28|132.78|135.29|132.79|135.28|132.78|3
1624566850000|2021-06-24 20:34:10|135.27|132.77|135.22|132.72|135.27|132.77|135.22|132.72|6
1624566860000|2021-06-24 20:34:20|135.23|132.73|135.23|132.73|135.23|132.73|135.21|132.71|5
1624566870000|2021-06-24 20:34:30|135.24|132.74|135.14|132.64|135.24|132.74|135.14|132.64|12
1624566880000|2021-06-24 20:34:40|135.16|132.66|135.18|132.68|135.21|132.71|135.14|132.64|9
1624566890000|2021-06-24 20:34:50|135.16|132.66|135.11|132.61|135.16|132.66|135.11|132.61|6
1624566900000|2021-06-24 20:35:00|135.1|132.6|135.23|132.73|135.23|132.73|135.1|132.6|13
1624566910000|2021-06-24 20:35:10|135.27|132.77|135.3|132.8|135.31|132.81|135.26|132.76|6
1624566920000|2021-06-24 20:35:20|135.31|132.81|135.32|132.82|135.32|132.82|135.31|132.81|2
1624566930000|2021-06-24 20:35:30|135.33|132.83|135.32|132.82|135.33|132.83|135.32|132.82|2
1624566940000|2021-06-24 20:35:40|135.33|132.83|135.38|132.88|135.38|132.88|135.33|132.83|7
1624566950000|2021-06-24 20:35:50|135.37|132.87|135.35|132.85|135.38|132.88|135.33|132.83|8
1624566960000|2021-06-24 20:36:00|135.34|132.84|135.37|132.87|135.37|132.87|135.33|132.83|8
1624566970000|2021-06-24 20:36:10|135.38|132.88|135.38|132.88|135.38|132.88|135.36|132.86|3
1624566980000|2021-06-24 20:36:20|135.37|132.87|135.37|132.87|135.38|132.88|135.36|132.86|7
1624566990000|2021-06-24 20:36:30|135.38|132.88|135.42|132.92|135.43|132.93|135.38|132.88|6
1624567000000|2021-06-24 20:36:40|135.43|132.93|135.45|132.95|135.45|132.95|135.42|132.92|5
1624567010000|2021-06-24 20:36:50|135.46|132.96|135.46|132.96|135.47|132.97|135.46|132.96|3
1624567020000|2021-06-24 20:37:00|135.48|132.98|135.59|133.09|135.59|133.09|135.48|132.98|9
1624567030000|2021-06-24 20:37:10|135.61|133.11|135.64|133.14|135.65|133.15|135.61|133.11|9
1624567040000|2021-06-24 20:37:20|135.62|133.12|135.64|133.14|135.65|133.15|135.62|133.12|6
1624567050000|2021-06-24 20:37:30|135.63|133.13|135.56|133.06|135.64|133.14|135.54|133.04|11
1624567060000|2021-06-24 20:37:40|135.55|133.05|135.63|133.13|135.63|133.13|135.54|133.04|13
1624567070000|2021-06-24 20:37:50|135.62|133.12|135.62|133.12|135.63|133.13|135.62|133.12|5
1624567080000|2021-06-24 20:38:00|135.63|133.13|135.65|133.15|135.65|133.15|135.63|133.13|5
1624567090000|2021-06-24 20:38:10|135.67|133.17|135.69|133.19|135.69|133.19|135.67|133.17|3
1624567100000|2021-06-24 20:38:20|135.68|133.18|135.68|133.18|135.69|133.19|135.68|133.18|3
1624567110000|2021-06-24 20:38:30|135.69|133.19|135.69|133.19|135.69|133.19|135.69|133.19|1
1624567120000|2021-06-24 20:38:40|135.68|133.18|135.68|133.18|135.69|133.19|135.66|133.16|4
1624567150000|2021-06-24 20:39:10|135.69|133.19|135.66|133.16|135.69|133.19|135.65|133.15|5
1624567190000|2021-06-24 20:39:50|135.63|133.13|135.58|133.08|135.63|133.13|135.55|133.05|18
1624567200000|2021-06-24 20:40:00|135.6|133.1|135.65|133.15|135.66|133.16|135.58|133.08|14
1624567210000|2021-06-24 20:40:10|135.66|133.16|135.66|133.16|135.66|133.16|135.65|133.15|3
1624567220000|2021-06-24 20:40:20|135.67|133.17|135.66|133.16|135.67|133.17|135.66|133.16|2
1624567230000|2021-06-24 20:40:30|135.65|133.15|135.66|133.16|135.66|133.16|135.64|133.14|8
1624567240000|2021-06-24 20:40:40|135.65|133.15|135.64|133.14|135.66|133.16|135.64|133.14|4
1624567250000|2021-06-24 20:40:50|135.63|133.13|135.61|133.11|135.64|133.14|135.61|133.11|7
1624567260000|2021-06-24 20:41:00|135.62|133.12|135.67|133.17|135.68|133.18|135.62|133.12|8
1624567270000|2021-06-24 20:41:10|135.68|133.18|135.73|133.23|135.75|133.25|135.68|133.18|14
1624567280000|2021-06-24 20:41:20|135.74|133.24|135.73|133.23|135.74|133.24|135.73|133.23|2
1624567300000|2021-06-24 20:41:40|135.7|133.2|135.74|133.24|135.77|133.27|135.7|133.2|7
1624567310000|2021-06-24 20:41:50|135.73|133.23|135.76|133.26|135.76|133.26|135.73|133.23|6
1624567320000|2021-06-24 20:42:00|135.77|133.27|135.76|133.26|135.77|133.27|135.76|133.26|2
1624567330000|2021-06-24 20:42:10|135.77|133.27|135.78|133.28|135.78|133.28|135.76|133.26|3
1624567340000|2021-06-24 20:42:20|135.79|133.29|135.85|133.35|135.85|133.35|135.79|133.29|8
1624567350000|2021-06-24 20:42:30|135.87|133.37|135.91|133.41|135.91|133.41|135.87|133.37|4
1624567360000|2021-06-24 20:42:40|135.92|133.42|135.95|133.45|135.96|133.46|135.92|133.42|8
1624567370000|2021-06-24 20:42:50|135.96|133.46|135.96|133.46|135.96|133.46|135.95|133.45|3
1624567380000|2021-06-24 20:43:00|135.97|133.47|135.91|133.41|135.97|133.47|135.91|133.41|6
1624567390000|2021-06-24 20:43:10|135.92|133.42|135.92|133.42|135.92|133.42|135.91|133.41|7
1624567400000|2021-06-24 20:43:20|135.91|133.41|136.08|133.58|136.09|133.59|135.91|133.41|15
1624567410000|2021-06-24 20:43:30|136.09|133.59|136.1|133.6|136.11|133.61|136.07|133.57|11
1624567420000|2021-06-24 20:43:40|136.11|133.61|136.11|133.61|136.12|133.62|136.11|133.61|3
1624567430000|2021-06-24 20:43:50|136.1|133.6|136.18|133.68|136.18|133.68|136.09|133.59|9
1624567440000|2021-06-24 20:44:00|136.19|133.69|136.16|133.66|136.21|133.71|136.15|133.65|11
1624567450000|2021-06-24 20:44:10|136.17|133.67|136.09|133.59|136.18|133.68|136.08|133.58|11
1624567460000|2021-06-24 20:44:20|136.08|133.58|136.11|133.61|136.11|133.61|136.08|133.58|7
1624567470000|2021-06-24 20:44:30|136.09|133.59|136.13|133.63|136.14|133.64|136.08|133.58|15
1624567480000|2021-06-24 20:44:40|136.12|133.62|136.14|133.64|136.15|133.65|136.12|133.62|9
1624567490000|2021-06-24 20:44:50|136.13|133.63|136.12|133.62|136.14|133.64|136.11|133.61|6
1624567500000|2021-06-24 20:45:00|136.09|133.59|136.05|133.55|136.1|133.6|136.02|133.52|13
1624567510000|2021-06-24 20:45:10|136.04|133.54|136|133.5|136.04|133.54|135.94|133.44|14
1624567520000|2021-06-24 20:45:20|135.99|133.49|135.96|133.46|136|133.5|135.96|133.46|13
1624567530000|2021-06-24 20:45:30|135.97|133.47|136.01|133.51|136.01|133.51|135.94|133.44|13
1624567540000|2021-06-24 20:45:40|136|133.5|135.99|133.49|136.02|133.52|135.97|133.47|14
1624567550000|2021-06-24 20:45:50|136|133.5|135.97|133.47|136|133.5|135.95|133.45|14
1624567560000|2021-06-24 20:46:00|135.98|133.48|135.98|133.48|135.98|133.48|135.97|133.47|9
1624567570000|2021-06-24 20:46:10|135.99|133.49|136.04|133.54|136.11|133.61|135.99|133.49|19
1624567590000|2021-06-24 20:46:30|136.03|133.53|136.04|133.54|136.04|133.54|136.03|133.53|2
1624567600000|2021-06-24 20:46:40|136.03|133.53|135.99|133.49|136.03|133.53|135.99|133.49|4
1624567610000|2021-06-24 20:46:50|136|133.5|136.07|133.57|136.08|133.58|135.97|133.47|13
1624567620000|2021-06-24 20:47:00|136.12|133.62|136.06|133.56|136.12|133.62|136.04|133.54|21
1624567630000|2021-06-24 20:47:10|136.05|133.55|136.05|133.55|136.06|133.56|136.03|133.53|12
1624567640000|2021-06-24 20:47:20|136.04|133.54|136.03|133.53|136.05|133.55|136.03|133.53|6
1624567650000|2021-06-24 20:47:30|136.04|133.54|136.03|133.53|136.04|133.54|136.03|133.53|2
1624567660000|2021-06-24 20:47:40|136.04|133.54|136.05|133.55|136.09|133.59|136.04|133.54|7
1624567670000|2021-06-24 20:47:50|136.06|133.56|135.99|133.49|136.06|133.56|135.99|133.49|11
1624567680000|2021-06-24 20:48:00|135.98|133.48|135.95|133.45|136|133.5|135.93|133.43|14
1624567690000|2021-06-24 20:48:10|135.94|133.44|136|133.5|136.03|133.53|135.94|133.44|12
1624567700000|2021-06-24 20:48:20|136.01|133.51|136.02|133.52|136.03|133.53|136.01|133.51|4
1624567710000|2021-06-24 20:48:30|136.01|133.51|136|133.5|136.01|133.51|135.99|133.49|4
1624567720000|2021-06-24 20:48:40|135.99|133.49|135.99|133.49|136|133.5|135.98|133.48|9
1624567730000|2021-06-24 20:48:50|136|133.5|135.99|133.49|136|133.5|135.98|133.48|10
1624567740000|2021-06-24 20:49:00|135.98|133.48|135.96|133.46|135.99|133.49|135.96|133.46|9
1624567750000|2021-06-24 20:49:10|135.97|133.47|136.03|133.53|136.03|133.53|135.96|133.46|8
1624567760000|2021-06-24 20:49:20|136.02|133.52|136|133.5|136.02|133.52|136|133.5|9
1624567770000|2021-06-24 20:49:30|136.01|133.51|136|133.5|136.01|133.51|136|133.5|2
1624567780000|2021-06-24 20:49:40|136.01|133.51|136.01|133.51|136.01|133.51|136|133.5|5
1624567790000|2021-06-24 20:49:50|136|133.5|136|133.5|136.01|133.51|136|133.5|5
1624567800000|2021-06-24 20:50:00|136.01|133.51|135.97|133.47|136.03|133.53|135.97|133.47|9
1624567810000|2021-06-24 20:50:10|135.98|133.48|135.97|133.47|135.98|133.48|135.96|133.46|3
1624567820000|2021-06-24 20:50:20|135.96|133.46|135.97|133.47|135.97|133.47|135.96|133.46|6
1624567830000|2021-06-24 20:50:30|135.96|133.46|135.96|133.46|135.97|133.47|135.96|133.46|7
1624567840000|2021-06-24 20:50:40|135.97|133.47|135.96|133.46|135.97|133.47|135.96|133.46|4
1624567850000|2021-06-24 20:50:50|135.97|133.47|136|133.5|136.03|133.53|135.97|133.47|10
1624567860000|2021-06-24 20:51:00|136.01|133.51|136|133.5|136.03|133.53|135.99|133.49|12
1624567870000|2021-06-24 20:51:10|136.01|133.51|135.97|133.47|136.01|133.51|135.96|133.46|14
1624567880000|2021-06-24 20:51:20|135.96|133.46|135.99|133.49|136|133.5|135.95|133.45|15
1624567890000|2021-06-24 20:51:30|135.98|133.48|135.98|133.48|135.99|133.49|135.98|133.48|3
1624567900000|2021-06-24 20:51:40|135.99|133.49|135.99|133.49|135.99|133.49|135.97|133.47|5
1624567910000|2021-06-24 20:51:50|135.98|133.48|135.98|133.48|135.99|133.49|135.98|133.48|9
1624567920000|2021-06-24 20:52:00|135.97|133.47|135.96|133.46|135.97|133.47|135.96|133.46|4
1624567930000|2021-06-24 20:52:10|135.98|133.48|136|133.5|136|133.5|135.98|133.48|8
1624567940000|2021-06-24 20:52:20|135.99|133.49|135.94|133.44|135.99|133.49|135.94|133.44|8
1624567950000|2021-06-24 20:52:30|135.95|133.45|135.97|133.47|135.99|133.49|135.94|133.44|15
1624567960000|2021-06-24 20:52:40|135.96|133.46|136.02|133.52|136.02|133.52|135.96|133.46|7
1624567970000|2021-06-24 20:52:50|136.01|133.51|135.95|133.45|136.01|133.51|135.95|133.45|8
1624567980000|2021-06-24 20:53:00|135.99|133.49|135.94|133.44|135.99|133.49|135.94|133.44|10
1624567990000|2021-06-24 20:53:10|135.93|133.43|135.95|133.45|135.96|133.46|135.93|133.43|3
1624568000000|2021-06-24 20:53:20|135.96|133.46|136.24|133.74|136.25|133.75|135.94|133.44|16
1624568010000|2021-06-24 20:53:30|136.25|133.75|136.26|133.76|136.28|133.78|136.21|133.71|16
1624568020000|2021-06-24 20:53:40|136.27|133.77|136.36|133.86|136.38|133.88|136.27|133.77|17
1624568030000|2021-06-24 20:53:50|136.37|133.87|136.43|133.93|136.45|133.95|136.37|133.87|13
1624568040000|2021-06-24 20:54:00|136.44|133.94|136.44|133.94|136.44|133.94|136.42|133.92|8
1624568050000|2021-06-24 20:54:10|136.48|133.98|136.64|134.14|136.65|134.15|136.48|133.98|20
1624568060000|2021-06-24 20:54:20|136.63|134.13|136.63|134.13|136.66|134.16|136.62|134.12|25
1624568070000|2021-06-24 20:54:30|136.64|134.14|136.63|134.13|136.65|134.15|136.62|134.12|12
1624568080000|2021-06-24 20:54:40|136.64|134.14|136.65|134.15|136.65|134.15|136.63|134.13|3
1624568090000|2021-06-24 20:54:50|136.67|134.17|136.66|134.16|136.68|134.18|136.66|134.16|8
1624568100000|2021-06-24 20:55:00|136.63|134.13|136.6|134.1|136.63|134.13|136.6|134.1|9
1624568110000|2021-06-24 20:55:10|136.56|134.06|136.53|134.03|136.58|134.08|136.53|134.03|8
1624568120000|2021-06-24 20:55:20|136.52|134.02|136.43|133.93|136.53|134.03|136.42|133.92|20
1624568130000|2021-06-24 20:55:30|136.42|133.92|136.36|133.86|136.42|133.92|136.35|133.85|9
1624568140000|2021-06-24 20:55:40|136.35|133.85|136.32|133.82|136.36|133.86|136.32|133.82|8
1624568150000|2021-06-24 20:55:50|136.33|133.83|136.32|133.82|136.33|133.83|136.32|133.82|6
1624568160000|2021-06-24 20:56:00|136.31|133.81|136.27|133.77|136.33|133.83|136.27|133.77|16
1624568170000|2021-06-24 20:56:10|136.26|133.76|136.27|133.77|136.29|133.79|136.26|133.76|11
1624568180000|2021-06-24 20:56:20|136.28|133.78|136.29|133.79|136.31|133.81|136.26|133.76|12
1624568190000|2021-06-24 20:56:30|136.3|133.8|136.29|133.79|136.31|133.81|136.28|133.78|10
1624568200000|2021-06-24 20:56:40|136.28|133.78|136.39|133.89|136.39|133.89|136.28|133.78|9
1624568210000|2021-06-24 20:56:50|136.4|133.9|136.46|133.96|136.46|133.96|136.39|133.89|7
1624568220000|2021-06-24 20:57:00|136.47|133.97|136.36|133.86|136.47|133.97|136.36|133.86|10
1624568230000|2021-06-24 20:57:10|136.35|133.85|136.37|133.87|136.39|133.89|136.35|133.85|9
1624568240000|2021-06-24 20:57:20|136.36|133.86|136.44|133.94|136.44|133.94|136.36|133.86|8
1624568250000|2021-06-24 20:57:30|136.45|133.95|136.45|133.95|136.45|133.95|136.44|133.94|3
1624568260000|2021-06-24 20:57:40|136.46|133.96|136.49|133.99|136.49|133.99|136.45|133.95|7
1624568270000|2021-06-24 20:57:50|136.51|134.01|136.68|134.18|136.68|134.18|136.51|134.01|12
1624568280000|2021-06-24 20:58:00|136.69|134.19|136.82|134.32|136.82|134.32|136.69|134.19|13
1624568290000|2021-06-24 20:58:10|136.83|134.33|136.99|134.49|136.99|134.49|136.83|134.33|11
1624568300000|2021-06-24 20:58:20|137.04|134.54|136.94|134.44|137.04|134.54|136.93|134.43|15
1624568310000|2021-06-24 20:58:30|136.95|134.45|137.04|134.54|137.05|134.55|136.93|134.43|17
1624568320000|2021-06-24 20:58:40|137.03|134.53|137.08|134.58|137.09|134.59|137.02|134.52|13
1624568330000|2021-06-24 20:58:50|137.1|134.6|137.46|134.96|137.46|134.96|137.1|134.6|15
1624568340000|2021-06-24 20:59:00|137.45|134.95|137.59|135.09|137.6|135.1|137.45|134.95|17
1624568350000|2021-06-24 20:59:10|137.6|135.1|137.59|135.09|137.63|135.13|137.59|135.09|12
1624568360000|2021-06-24 20:59:20|137.6|135.1|137.46|134.96|137.6|135.1|137.42|134.92|17
1624568370000|2021-06-24 20:59:30|137.47|134.97|137.33|134.83|137.47|134.97|137.33|134.83|18
1624568380000|2021-06-24 20:59:40|137.32|134.82|137.17|134.67|137.33|134.83|137.17|134.67|17
1624568390000|2021-06-24 20:59:50|137.16|134.66|137.09|134.59|137.16|134.66|137.09|134.59|14
1624568400000|2021-06-24 21:00:00|137.08|134.58|136.95|134.45|137.08|134.58|136.95|134.45|19
1624568410000|2021-06-24 21:00:10|136.94|134.44|136.88|134.38|136.94|134.44|136.75|134.25|26
1624568420000|2021-06-24 21:00:20|136.91|134.41|136.94|134.44|137.01|134.51|136.91|134.41|15
1624568430000|2021-06-24 21:00:30|136.95|134.45|136.92|134.42|136.96|134.46|136.92|134.42|7
1624568440000|2021-06-24 21:00:40|136.95|134.45|136.89|134.39|136.97|134.47|136.89|134.39|11
1624568450000|2021-06-24 21:00:50|136.86|134.36|136.71|134.21|136.86|134.36|136.7|134.2|14
1624568460000|2021-06-24 21:01:00|136.7|134.2|136.57|134.07|136.7|134.2|136.57|134.07|14
1624568470000|2021-06-24 21:01:10|136.56|134.06|136.41|133.91|136.56|134.06|136.41|133.91|14
1624568480000|2021-06-24 21:01:20|136.42|133.92|136.49|133.99|136.54|134.04|136.42|133.92|17
1624568490000|2021-06-24 21:01:30|136.5|134|136.45|133.95|136.5|134|136.44|133.94|17
1624568500000|2021-06-24 21:01:40|136.46|133.96|136.47|133.97|136.51|134.01|136.45|133.95|15
1624568510000|2021-06-24 21:01:50|136.45|133.95|136.46|133.96|136.46|133.96|136.45|133.95|6
1624568520000|2021-06-24 21:02:00|136.47|133.97|136.43|133.93|136.47|133.97|136.41|133.91|11
1624568530000|2021-06-24 21:02:10|136.42|133.92|136.46|133.96|136.47|133.97|136.42|133.92|12
1624568540000|2021-06-24 21:02:20|136.47|133.97|136.33|133.83|136.47|133.97|136.33|133.83|15
1624568550000|2021-06-24 21:02:30|136.32|133.82|136.25|133.75|136.32|133.82|136.23|133.73|10
1624568560000|2021-06-24 21:02:40|136.24|133.74|136.26|133.76|136.27|133.77|136.24|133.74|5
1624568570000|2021-06-24 21:02:50|136.27|133.77|136.27|133.77|136.27|133.77|136.27|133.77|1
1624568580000|2021-06-24 21:03:00|136.26|133.76|136.33|133.83|136.38|133.88|136.26|133.76|17
1624568590000|2021-06-24 21:03:10|136.32|133.82|136.31|133.81|136.32|133.82|136.28|133.78|13
1624568600000|2021-06-24 21:03:20|136.32|133.82|136.28|133.78|136.35|133.85|136.28|133.78|13
1624568610000|2021-06-24 21:03:30|136.27|133.77|136.27|133.77|136.28|133.78|136.25|133.75|18
1624568620000|2021-06-24 21:03:40|136.29|133.79|136.26|133.76|136.29|133.79|136.25|133.75|9
1624568630000|2021-06-24 21:03:50|136.25|133.75|136.26|133.76|136.28|133.78|136.24|133.74|18
1624568640000|2021-06-24 21:04:00|136.27|133.77|136.27|133.77|136.28|133.78|136.26|133.76|13
1624568650000|2021-06-24 21:04:10|136.28|133.78|136.27|133.77|136.28|133.78|136.26|133.76|11
1624568660000|2021-06-24 21:04:20|136.26|133.76|136.17|133.67|136.26|133.76|136.16|133.66|10
1624568670000|2021-06-24 21:04:30|136.18|133.68|136.33|133.83|136.33|133.83|136.17|133.67|17
1624568680000|2021-06-24 21:04:40|136.32|133.82|136.32|133.82|136.34|133.84|136.32|133.82|4
1624568690000|2021-06-24 21:04:50|136.33|133.83|136.25|133.75|136.34|133.84|136.25|133.75|11
1624568700000|2021-06-24 21:05:00|136.11|133.61|136.1|133.6|136.12|133.62|136.1|133.6|11
1624568710000|2021-06-24 21:05:10|136.11|133.61|136.06|133.56|136.11|133.61|136.06|133.56|10
1624568720000|2021-06-24 21:05:20|136.07|133.57|136.01|133.51|136.07|133.57|135.99|133.49|9
1624568730000|2021-06-24 21:05:30|135.99|133.49|136.12|133.62|136.12|133.62|135.94|133.44|10
1624568740000|2021-06-24 21:05:40|136.13|133.63|136.12|133.62|136.15|133.65|136.12|133.62|13
1624568750000|2021-06-24 21:05:50|136.1|133.6|136.01|133.51|136.1|133.6|136.01|133.51|9
1624568760000|2021-06-24 21:06:00|136.04|133.54|136.02|133.52|136.04|133.54|136.01|133.51|7
1624568770000|2021-06-24 21:06:10|136.03|133.53|136|133.5|136.03|133.53|135.99|133.49|10
1624568780000|2021-06-24 21:06:20|136.01|133.51|136.02|133.52|136.02|133.52|135.99|133.49|9
1624568790000|2021-06-24 21:06:30|136.01|133.51|136|133.5|136.02|133.52|136|133.5|8
1624568800000|2021-06-24 21:06:40|136.01|133.51|136|133.5|136.01|133.51|136|133.5|4
1624568810000|2021-06-24 21:06:50|135.97|133.47|135.84|133.34|135.97|133.47|135.83|133.33|11
1624568820000|2021-06-24 21:07:00|135.85|133.35|135.81|133.31|135.85|133.35|135.81|133.31|7
1624568830000|2021-06-24 21:07:10|135.82|133.32|135.76|133.26|135.82|133.32|135.76|133.26|10
1624568840000|2021-06-24 21:07:20|135.75|133.25|135.72|133.22|135.75|133.25|135.72|133.22|12
1624568850000|2021-06-24 21:07:30|135.71|133.21|135.7|133.2|135.72|133.22|135.68|133.18|11
1624568860000|2021-06-24 21:07:40|135.69|133.19|135.74|133.24|135.74|133.24|135.69|133.19|5
1624568870000|2021-06-24 21:07:50|135.75|133.25|135.75|133.25|135.75|133.25|135.74|133.24|5
1624568890000|2021-06-24 21:08:10|135.74|133.24|135.89|133.39|135.89|133.39|135.74|133.24|11
1624568900000|2021-06-24 21:08:20|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|6
1624568910000|2021-06-24 21:08:30|135.88|133.38|135.82|133.32|135.89|133.39|135.82|133.32|8
1624568920000|2021-06-24 21:08:40|135.81|133.31|135.8|133.3|135.82|133.32|135.79|133.29|14
1624568930000|2021-06-24 21:08:50|135.79|133.29|135.86|133.36|135.86|133.36|135.79|133.29|12
1624568940000|2021-06-24 21:09:00|135.87|133.37|135.86|133.36|135.87|133.37|135.85|133.35|4
1624568950000|2021-06-24 21:09:10|135.85|133.35|135.83|133.33|135.85|133.35|135.83|133.33|13
1624568960000|2021-06-24 21:09:20|135.84|133.34|135.82|133.32|135.84|133.34|135.82|133.32|7
1624568970000|2021-06-24 21:09:30|135.85|133.35|135.78|133.28|135.85|133.35|135.78|133.28|12
1624568980000|2021-06-24 21:09:40|135.77|133.27|135.78|133.28|135.78|133.28|135.76|133.26|6
1624568990000|2021-06-24 21:09:50|135.77|133.27|135.78|133.28|135.79|133.29|135.75|133.25|10
1624569000000|2021-06-24 21:10:00|135.79|133.29|135.76|133.26|135.79|133.29|135.75|133.25|8
1624569010000|2021-06-24 21:10:10|135.77|133.27|135.82|133.32|135.82|133.32|135.76|133.26|8
1624569020000|2021-06-24 21:10:20|135.83|133.33|135.87|133.37|135.92|133.42|135.83|133.33|14
1624569030000|2021-06-24 21:10:30|135.86|133.36|135.95|133.45|135.95|133.45|135.86|133.36|11
1624569040000|2021-06-24 21:10:40|135.96|133.46|135.94|133.44|135.96|133.46|135.94|133.44|7
1624569050000|2021-06-24 21:10:50|135.95|133.45|135.97|133.47|135.98|133.48|135.94|133.44|8
1624569060000|2021-06-24 21:11:00|135.98|133.48|135.98|133.48|135.99|133.49|135.96|133.46|11
1624569070000|2021-06-24 21:11:10|135.97|133.47|135.97|133.47|135.98|133.48|135.97|133.47|7
1624569080000|2021-06-24 21:11:20|135.98|133.48|136.02|133.52|136.02|133.52|135.97|133.47|7
1624569090000|2021-06-24 21:11:30|136.03|133.53|136.02|133.52|136.03|133.53|136.02|133.52|8
1624569100000|2021-06-24 21:11:40|136.03|133.53|136.07|133.57|136.07|133.57|136.02|133.52|7
1624569110000|2021-06-24 21:11:50|136.05|133.55|136.07|133.57|136.07|133.57|136.05|133.55|2
1624569120000|2021-06-24 21:12:00|136.08|133.58|136.08|133.58|136.09|133.59|136.07|133.57|9
1624569130000|2021-06-24 21:12:10|136.07|133.57|136.09|133.59|136.09|133.59|136.07|133.57|9
1624569140000|2021-06-24 21:12:20|136.08|133.58|135.99|133.49|136.08|133.58|135.99|133.49|11
1624569150000|2021-06-24 21:12:30|136|133.5|136.05|133.55|136.05|133.55|135.99|133.49|9
1624569160000|2021-06-24 21:12:40|136.04|133.54|136.08|133.58|136.08|133.58|136.02|133.52|10
1624569170000|2021-06-24 21:12:50|136.07|133.57|136.13|133.63|136.13|133.63|136.06|133.56|14
1624569180000|2021-06-24 21:13:00|136.14|133.64|136.1|133.6|136.14|133.64|136.07|133.57|17
1624569190000|2021-06-24 21:13:10|136.09|133.59|135.96|133.46|136.1|133.6|135.95|133.45|12
1624569200000|2021-06-24 21:13:20|135.97|133.47|135.97|133.47|135.97|133.47|135.96|133.46|11
1624569210000|2021-06-24 21:13:30|135.98|133.48|135.96|133.46|135.98|133.48|135.96|133.46|5
1624569220000|2021-06-24 21:13:40|135.97|133.47|135.87|133.37|135.97|133.47|135.87|133.37|15
1624569230000|2021-06-24 21:13:50|135.88|133.38|135.89|133.39|135.9|133.4|135.86|133.36|10
1624569240000|2021-06-24 21:14:00|135.9|133.4|135.93|133.43|135.95|133.45|135.89|133.39|11
1624569250000|2021-06-24 21:14:10|135.92|133.42|135.85|133.35|135.93|133.43|135.85|133.35|8
1624569260000|2021-06-24 21:14:20|135.86|133.36|135.87|133.37|135.88|133.38|135.86|133.36|4
1624569270000|2021-06-24 21:14:30|135.86|133.36|135.85|133.35|135.86|133.36|135.84|133.34|9
1624569280000|2021-06-24 21:14:40|135.86|133.36|135.85|133.35|135.86|133.36|135.85|133.35|4
1624569290000|2021-06-24 21:14:50|135.86|133.36|135.85|133.35|135.86|133.36|135.85|133.35|2
1624569300000|2021-06-24 21:15:00|135.86|133.36|135.88|133.38|135.88|133.38|135.86|133.36|9
1624569310000|2021-06-24 21:15:10|135.87|133.37|135.9|133.4|135.91|133.41|135.86|133.36|12
1624569320000|2021-06-24 21:15:20|135.89|133.39|135.88|133.38|135.91|133.41|135.88|133.38|11
1624569330000|2021-06-24 21:15:30|135.89|133.39|135.89|133.39|135.9|133.4|135.88|133.38|7
1624569340000|2021-06-24 21:15:40|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|6
1624569350000|2021-06-24 21:15:50|135.9|133.4|135.91|133.41|135.91|133.41|135.89|133.39|7
1624569360000|2021-06-24 21:16:00|135.9|133.4|135.92|133.42|135.92|133.42|135.9|133.4|13
1624569370000|2021-06-24 21:16:10|135.91|133.41|136.02|133.52|136.03|133.53|135.91|133.41|10
1624569380000|2021-06-24 21:16:20|136.03|133.53|136.03|133.53|136.03|133.53|136.03|133.53|1
1624569390000|2021-06-24 21:16:30|136.04|133.54|136.07|133.57|136.07|133.57|136.04|133.54|4
1624569400000|2021-06-24 21:16:40|136.06|133.56|136.09|133.59|136.09|133.59|136.05|133.55|16
1624569410000|2021-06-24 21:16:50|136.1|133.6|136.12|133.62|136.12|133.62|136.09|133.59|4
1624569420000|2021-06-24 21:17:00|136.13|133.63|136.14|133.64|136.15|133.65|136.13|133.63|7
1624569430000|2021-06-24 21:17:10|136.15|133.65|136.13|133.63|136.15|133.65|136.13|133.63|9
1624569450000|2021-06-24 21:17:30|136.14|133.64|136.18|133.68|136.18|133.68|136.14|133.64|3
1624569460000|2021-06-24 21:17:40|136.19|133.69|136.22|133.72|136.22|133.72|136.19|133.69|2
1624569490000|2021-06-24 21:18:10|136.21|133.71|136.21|133.71|136.21|133.71|136.21|133.71|1
1624569500000|2021-06-24 21:18:20|136.22|133.72|136.1|133.6|136.22|133.72|136.1|133.6|10
1624569510000|2021-06-24 21:18:30|136.12|133.62|136.02|133.52|136.12|133.62|136.02|133.52|14
1624569520000|2021-06-24 21:18:40|136.03|133.53|136.03|133.53|136.03|133.53|136.03|133.53|1
1624569530000|2021-06-24 21:18:50|136.02|133.52|136.02|133.52|136.02|133.52|136.01|133.51|5
1624569540000|2021-06-24 21:19:00|136.01|133.51|136.01|133.51|136.01|133.51|136.01|133.51|1
1624569550000|2021-06-24 21:19:10|136.02|133.52|136.01|133.51|136.03|133.53|136.01|133.51|4
1624569560000|2021-06-24 21:19:20|136|133.5|136.02|133.52|136.03|133.53|136|133.5|7
1624569570000|2021-06-24 21:19:30|136.01|133.51|136.01|133.51|136.02|133.52|136.01|133.51|5
1624569580000|2021-06-24 21:19:40|136|133.5|136.1|133.6|136.11|133.61|136|133.5|10
1624569590000|2021-06-24 21:19:50|136.09|133.59|136.07|133.57|136.1|133.6|136.07|133.57|13
1624569600000|2021-06-24 21:20:00|136.08|133.58|136.09|133.59|136.1|133.6|136.08|133.58|8
1624569610000|2021-06-24 21:20:10|136.1|133.6|136.1|133.6|136.1|133.6|136.09|133.59|7
1624569620000|2021-06-24 21:20:20|136.11|133.61|136.1|133.6|136.11|133.61|136.1|133.6|2
1624569630000|2021-06-24 21:20:30|136.09|133.59|136.01|133.51|136.1|133.6|136.01|133.51|6
1624569640000|2021-06-24 21:20:40|136|133.5|135.99|133.49|136.01|133.51|135.98|133.48|11
1624569650000|2021-06-24 21:20:50|135.98|133.48|135.94|133.44|135.99|133.49|135.93|133.43|11
1624569660000|2021-06-24 21:21:00|135.93|133.43|135.92|133.42|135.94|133.44|135.92|133.42|12
1624569670000|2021-06-24 21:21:10|135.93|133.43|135.9|133.4|135.93|133.43|135.9|133.4|6
1624569680000|2021-06-24 21:21:20|135.89|133.39|135.88|133.38|135.89|133.39|135.88|133.38|10
1624569690000|2021-06-24 21:21:30|135.87|133.37|135.88|133.38|135.88|133.38|135.86|133.36|6
1624569700000|2021-06-24 21:21:40|135.91|133.41|135.91|133.41|135.98|133.48|135.91|133.41|11
1624569710000|2021-06-24 21:21:50|135.89|133.39|135.89|133.39|135.89|133.39|135.87|133.37|7
1624569720000|2021-06-24 21:22:00|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|10
1624569730000|2021-06-24 21:22:10|135.9|133.4|135.91|133.41|135.91|133.41|135.89|133.39|4
1624569740000|2021-06-24 21:22:20|135.92|133.42|135.91|133.41|135.92|133.42|135.91|133.41|4
1624569750000|2021-06-24 21:22:30|135.9|133.4|135.91|133.41|135.92|133.42|135.9|133.4|6
1624569760000|2021-06-24 21:22:40|135.9|133.4|135.86|133.36|135.91|133.41|135.85|133.35|12
1624569770000|2021-06-24 21:22:50|135.87|133.37|135.86|133.36|135.88|133.38|135.85|133.35|9
1624569780000|2021-06-24 21:23:00|135.87|133.37|135.87|133.37|135.87|133.37|135.86|133.36|5
1624569790000|2021-06-24 21:23:10|135.86|133.36|135.82|133.32|135.86|133.36|135.82|133.32|7
1624569800000|2021-06-24 21:23:20|135.83|133.33|135.83|133.33|135.84|133.34|135.83|133.33|3
1624569810000|2021-06-24 21:23:30|135.84|133.34|135.84|133.34|135.86|133.36|135.82|133.32|10
1624569820000|2021-06-24 21:23:40|135.83|133.33|135.84|133.34|135.84|133.34|135.83|133.33|6
1624569830000|2021-06-24 21:23:50|135.83|133.33|135.83|133.33|135.84|133.34|135.83|133.33|5
1624569840000|2021-06-24 21:24:00|135.84|133.34|135.84|133.34|135.85|133.35|135.83|133.33|8
1624569850000|2021-06-24 21:24:10|135.85|133.35|135.84|133.34|135.85|133.35|135.84|133.34|8
1624569860000|2021-06-24 21:24:20|135.85|133.35|135.86|133.36|135.86|133.36|135.84|133.34|4
1624569870000|2021-06-24 21:24:30|135.87|133.37|135.86|133.36|135.87|133.37|135.85|133.35|4
1624569880000|2021-06-24 21:24:40|135.88|133.38|135.85|133.35|135.88|133.38|135.84|133.34|12
1624569890000|2021-06-24 21:24:50|135.86|133.36|135.83|133.33|135.86|133.36|135.82|133.32|10
1624569900000|2021-06-24 21:25:00|135.82|133.32|135.83|133.33|135.83|133.33|135.82|133.32|4
1624569910000|2021-06-24 21:25:10|135.82|133.32|135.82|133.32|135.83|133.33|135.82|133.32|7
1624569930000|2021-06-24 21:25:30|135.81|133.31|135.77|133.27|135.82|133.32|135.77|133.27|11
1624569940000|2021-06-24 21:25:40|135.78|133.28|135.77|133.27|135.79|133.29|135.77|133.27|6
1624569950000|2021-06-24 21:25:50|135.79|133.29|135.74|133.24|135.79|133.29|135.74|133.24|9
1624569960000|2021-06-24 21:26:00|135.73|133.23|135.73|133.23|135.74|133.24|135.73|133.23|3
1624569970000|2021-06-24 21:26:10|135.72|133.22|135.68|133.18|135.72|133.22|135.68|133.18|7
1624569980000|2021-06-24 21:26:20|135.67|133.17|135.64|133.14|135.67|133.17|135.64|133.14|8
1624569990000|2021-06-24 21:26:30|135.65|133.15|135.63|133.13|135.65|133.15|135.63|133.13|7
1624570000000|2021-06-24 21:26:40|135.62|133.12|135.59|133.09|135.65|133.15|135.58|133.08|16
1624570010000|2021-06-24 21:26:50|135.58|133.08|135.57|133.07|135.58|133.08|135.55|133.05|10
1624570020000|2021-06-24 21:27:00|135.56|133.06|135.55|133.05|135.56|133.06|135.55|133.05|6
1624570040000|2021-06-24 21:27:20|135.54|133.04|135.54|133.04|135.55|133.05|135.54|133.04|3
1624570050000|2021-06-24 21:27:30|135.55|133.05|135.54|133.04|135.55|133.05|135.53|133.03|4
1624570060000|2021-06-24 21:27:40|135.53|133.03|135.53|133.03|135.54|133.04|135.53|133.03|3
1624570070000|2021-06-24 21:27:50|135.52|133.02|135.53|133.03|135.54|133.04|135.52|133.02|8
1624570080000|2021-06-24 21:28:00|135.54|133.04|135.53|133.03|135.54|133.04|135.52|133.02|10
1624570100000|2021-06-24 21:28:20|135.52|133.02|135.52|133.02|135.52|133.02|135.52|133.02|1
1624570130000|2021-06-24 21:28:50|135.53|133.03|135.53|133.03|135.53|133.03|135.53|133.03|1
1624570140000|2021-06-24 21:29:00|135.52|133.02|135.52|133.02|135.52|133.02|135.52|133.02|1
1624570150000|2021-06-24 21:29:10|135.51|133.01|135.49|132.99|135.52|133.02|135.46|132.96|12
1624570160000|2021-06-24 21:29:20|135.48|132.98|135.53|133.03|135.53|133.03|135.48|132.98|6
1624570180000|2021-06-24 21:29:40|135.54|133.04|135.58|133.08|135.59|133.09|135.54|133.04|12
1624570190000|2021-06-24 21:29:50|135.57|133.07|135.69|133.19|135.69|133.19|135.57|133.07|16
1624570200000|2021-06-24 21:30:00|135.68|133.18|135.72|133.22|135.72|133.22|135.68|133.18|8
1624570210000|2021-06-24 21:30:10|135.71|133.21|135.73|133.23|135.74|133.24|135.71|133.21|5
1624570220000|2021-06-24 21:30:20|135.74|133.24|135.76|133.26|135.76|133.26|135.73|133.23|5
1624570230000|2021-06-24 21:30:30|135.75|133.25|135.77|133.27|135.77|133.27|135.75|133.25|3
1624570250000|2021-06-24 21:30:50|135.78|133.28|135.77|133.27|135.78|133.28|135.77|133.27|2
1624570260000|2021-06-24 21:31:00|135.78|133.28|135.78|133.28|135.78|133.28|135.77|133.27|5
1624570270000|2021-06-24 21:31:10|135.77|133.27|135.78|133.28|135.78|133.28|135.77|133.27|2
1624570280000|2021-06-24 21:31:20|135.77|133.27|135.77|133.27|135.77|133.27|135.77|133.27|1
1624570290000|2021-06-24 21:31:30|135.78|133.28|135.76|133.26|135.78|133.28|135.76|133.26|7
1624570300000|2021-06-24 21:31:40|135.77|133.27|135.79|133.29|135.79|133.29|135.76|133.26|4
1624570310000|2021-06-24 21:31:50|135.78|133.28|135.79|133.29|135.8|133.3|135.78|133.28|6
1624570320000|2021-06-24 21:32:00|135.78|133.28|135.78|133.28|135.78|133.28|135.78|133.28|1
1624570330000|2021-06-24 21:32:10|135.79|133.29|135.78|133.28|135.79|133.29|135.78|133.28|2
1624570340000|2021-06-24 21:32:20|135.77|133.27|135.77|133.27|135.77|133.27|135.76|133.26|3
1624570360000|2021-06-24 21:32:40|135.76|133.26|135.73|133.23|135.77|133.27|135.73|133.23|6
1624570370000|2021-06-24 21:32:50|135.74|133.24|135.74|133.24|135.75|133.25|135.73|133.23|9
1624570380000|2021-06-24 21:33:00|135.73|133.23|135.72|133.22|135.74|133.24|135.72|133.22|4
1624570390000|2021-06-24 21:33:10|135.73|133.23|135.72|133.22|135.73|133.23|135.72|133.22|2
1624570400000|2021-06-24 21:33:20|135.73|133.23|135.72|133.22|135.73|133.23|135.71|133.21|6
1624570410000|2021-06-24 21:33:30|135.73|133.23|135.71|133.21|135.73|133.23|135.71|133.21|3
1624570420000|2021-06-24 21:33:40|135.72|133.22|135.71|133.21|135.72|133.22|135.71|133.21|4
1624570430000|2021-06-24 21:33:50|135.7|133.2|135.7|133.2|135.7|133.2|135.7|133.2|1
1624570440000|2021-06-24 21:34:00|135.69|133.19|135.68|133.18|135.69|133.19|135.68|133.18|2
1624570450000|2021-06-24 21:34:10|135.67|133.17|135.67|133.17|135.67|133.17|135.67|133.17|1
1624570460000|2021-06-24 21:34:20|135.66|133.16|135.66|133.16|135.67|133.17|135.66|133.16|3
1624570480000|2021-06-24 21:34:40|135.65|133.15|135.66|133.16|135.66|133.16|135.65|133.15|2
1624570490000|2021-06-24 21:34:50|135.65|133.15|135.65|133.15|135.66|133.16|135.65|133.15|3
1624570510000|2021-06-24 21:35:10|135.64|133.14|135.64|133.14|135.64|133.14|135.64|133.14|1
1624570530000|2021-06-24 21:35:30|135.65|133.15|135.64|133.14|135.65|133.15|135.64|133.14|2
1624570540000|2021-06-24 21:35:40|135.63|133.13|135.64|133.14|135.65|133.15|135.63|133.13|7
1624570550000|2021-06-24 21:35:50|135.65|133.15|135.63|133.13|135.65|133.15|135.63|133.13|3
1624570560000|2021-06-24 21:36:00|135.64|133.14|135.63|133.13|135.64|133.14|135.63|133.13|2
1624570570000|2021-06-24 21:36:10|135.64|133.14|135.58|133.08|135.64|133.14|135.58|133.08|8
1624570580000|2021-06-24 21:36:20|135.56|133.06|135.54|133.04|135.56|133.06|135.53|133.03|7
1624570590000|2021-06-24 21:36:30|135.53|133.03|135.51|133.01|135.53|133.03|135.51|133.01|3
1624570600000|2021-06-24 21:36:40|135.49|132.99|135.48|132.98|135.49|132.99|135.48|132.98|2
1624570610000|2021-06-24 21:36:50|135.49|132.99|135.47|132.97|135.49|132.99|135.47|132.97|3
1624570620000|2021-06-24 21:37:00|135.46|132.96|135.45|132.95|135.47|132.97|135.45|132.95|6
1624570630000|2021-06-24 21:37:10|135.46|132.96|135.48|132.98|135.48|132.98|135.46|132.96|5
1624570640000|2021-06-24 21:37:20|135.49|132.99|135.47|132.97|135.49|132.99|135.47|132.97|3
1624570660000|2021-06-24 21:37:40|135.45|132.95|135.46|132.96|135.47|132.97|135.45|132.95|3
1624570670000|2021-06-24 21:37:50|135.47|132.97|135.37|132.87|135.47|132.97|135.36|132.86|10
1624570680000|2021-06-24 21:38:00|135.38|132.88|135.33|132.83|135.38|132.88|135.32|132.82|11
1624570690000|2021-06-24 21:38:10|135.32|132.82|135.29|132.79|135.33|132.83|135.29|132.79|10
1624570700000|2021-06-24 21:38:20|135.3|132.8|135.3|132.8|135.3|132.8|135.28|132.78|4
1624570710000|2021-06-24 21:38:30|135.31|132.81|135.32|132.82|135.32|132.82|135.31|132.81|6
1624570720000|2021-06-24 21:38:40|135.28|132.78|135.25|132.75|135.28|132.78|135.25|132.75|6
1624570730000|2021-06-24 21:38:50|135.24|132.74|135.25|132.75|135.25|132.75|135.24|132.74|2
1624570740000|2021-06-24 21:39:00|135.26|132.76|135.24|132.74|135.26|132.76|135.24|132.74|5
1624570750000|2021-06-24 21:39:10|135.25|132.75|135.24|132.74|135.25|132.75|135.21|132.71|15
1624570760000|2021-06-24 21:39:20|135.2|132.7|135.17|132.67|135.21|132.71|135.17|132.67|11
1624570770000|2021-06-24 21:39:30|135.16|132.66|134.95|132.45|135.16|132.66|134.95|132.45|26
1624570780000|2021-06-24 21:39:40|134.94|132.44|134.94|132.44|134.95|132.45|134.93|132.43|7
1624570790000|2021-06-24 21:39:50|134.93|132.43|134.93|132.43|134.93|132.43|134.93|132.43|1
1624570800000|2021-06-24 21:40:00|134.94|132.44|134.92|132.42|134.95|132.45|134.92|132.42|5
1624570810000|2021-06-24 21:40:10|134.93|132.43|134.94|132.44|134.95|132.45|134.92|132.42|9
1624570820000|2021-06-24 21:40:20|134.95|132.45|135.17|132.67|135.18|132.68|134.94|132.44|21
1624570830000|2021-06-24 21:40:30|135.18|132.68|135.49|132.99|135.49|132.99|135.17|132.67|23
1624570840000|2021-06-24 21:40:40|135.48|132.98|135.53|133.03|135.53|133.03|135.48|132.98|7
1624570850000|2021-06-24 21:40:50|135.66|133.16|135.67|133.17|135.67|133.17|135.62|133.12|11
1624570860000|2021-06-24 21:41:00|135.68|133.18|135.4|132.9|135.68|133.18|135.4|132.9|17
1624570870000|2021-06-24 21:41:10|135.38|132.88|135.37|132.87|135.4|132.9|135.36|132.86|6
1624570880000|2021-06-24 21:41:20|135.38|132.88|135.49|132.99|135.49|132.99|135.37|132.87|7
1624570890000|2021-06-24 21:41:30|135.5|133|135.45|132.95|135.5|133|135.45|132.95|12
1624570900000|2021-06-24 21:41:40|135.46|132.96|135.5|133|135.51|133.01|135.45|132.95|8
1624570910000|2021-06-24 21:41:50|135.49|132.99|135.48|132.98|135.5|133|135.47|132.97|5
1624570920000|2021-06-24 21:42:00|135.49|132.99|135.4|132.9|135.7|133.2|135.4|132.9|19
1624570930000|2021-06-24 21:42:10|135.39|132.89|135.25|132.75|135.39|132.89|135.25|132.75|12
1624570940000|2021-06-24 21:42:20|135.24|132.74|135.12|132.62|135.25|132.75|135.11|132.61|16
1624570950000|2021-06-24 21:42:30|135.11|132.61|135.29|132.79|135.3|132.8|135.1|132.6|18
1624570960000|2021-06-24 21:42:40|135.27|132.77|135.16|132.66|135.27|132.77|135.14|132.64|15
1624570970000|2021-06-24 21:42:50|135.15|132.65|135.14|132.64|135.16|132.66|135.13|132.63|12
1624570980000|2021-06-24 21:43:00|135.15|132.65|135.1|132.6|135.15|132.65|135.09|132.59|10
1624570990000|2021-06-24 21:43:10|135.09|132.59|135.11|132.61|135.11|132.61|135.08|132.58|8
1624571000000|2021-06-24 21:43:20|135.12|132.62|135.12|132.62|135.12|132.62|135.06|132.56|7
1624571010000|2021-06-24 21:43:30|135.11|132.61|135.09|132.59|135.12|132.62|135.09|132.59|7
1624571020000|2021-06-24 21:43:40|135.1|132.6|135.09|132.59|135.1|132.6|135.09|132.59|2
1624571030000|2021-06-24 21:43:50|135.07|132.57|135.06|132.56|135.07|132.57|135.04|132.54|9
1624571040000|2021-06-24 21:44:00|135.05|132.55|135.17|132.67|135.19|132.69|135|132.5|22
1624571050000|2021-06-24 21:44:10|135.18|132.68|135.37|132.87|135.39|132.89|135.17|132.67|15
1624571060000|2021-06-24 21:44:20|135.38|132.88|135.5|133|135.5|133|135.36|132.86|18
1624571070000|2021-06-24 21:44:30|135.51|133.01|135.35|132.85|135.52|133.02|135.34|132.84|18
1624571080000|2021-06-24 21:44:40|135.34|132.84|135.4|132.9|135.4|132.9|135.32|132.82|12
1624571090000|2021-06-24 21:44:50|135.39|132.89|135.35|132.85|135.41|132.91|135.34|132.84|12
1624571100000|2021-06-24 21:45:00|135.34|132.84|135.43|132.93|135.44|132.94|135.27|132.77|22
1624571110000|2021-06-24 21:45:10|135.42|132.92|135.49|132.99|135.52|133.02|135.42|132.92|20
1624571120000|2021-06-24 21:45:20|135.46|132.96|135.49|132.99|135.49|132.99|135.41|132.91|18
1624571130000|2021-06-24 21:45:30|135.48|132.98|135.48|132.98|135.5|133|135.48|132.98|9
1624571140000|2021-06-24 21:45:40|135.46|132.96|135.48|132.98|135.49|132.99|135.45|132.95|9
1624571150000|2021-06-24 21:45:50|135.47|132.97|135.48|132.98|135.53|133.03|135.47|132.97|16
1624571160000|2021-06-24 21:46:00|135.51|133.01|135.52|133.02|135.52|133.02|135.47|132.97|18
1624571170000|2021-06-24 21:46:10|135.54|133.04|135.55|133.05|135.58|133.08|135.54|133.04|9
1624571180000|2021-06-24 21:46:20|135.54|133.04|135.55|133.05|135.55|133.05|135.5|133|14
1624571190000|2021-06-24 21:46:30|135.56|133.06|135.59|133.09|135.59|133.09|135.56|133.06|11
1624571200000|2021-06-24 21:46:40|135.58|133.08|135.65|133.15|135.65|133.15|135.58|133.08|9
1624571210000|2021-06-24 21:46:50|135.63|133.13|135.64|133.14|135.65|133.15|135.61|133.11|10
1624571220000|2021-06-24 21:47:00|135.65|133.15|135.64|133.14|135.66|133.16|135.64|133.14|13
1624571230000|2021-06-24 21:47:10|135.65|133.15|135.63|133.13|135.65|133.15|135.63|133.13|9
1624571240000|2021-06-24 21:47:20|135.64|133.14|135.61|133.11|135.64|133.14|135.6|133.1|9
1624571250000|2021-06-24 21:47:30|135.62|133.12|135.69|133.19|135.69|133.19|135.62|133.12|10
1624571260000|2021-06-24 21:47:40|135.7|133.2|135.64|133.14|135.7|133.2|135.64|133.14|14
1624571270000|2021-06-24 21:47:50|135.63|133.13|135.64|133.14|135.64|133.14|135.62|133.12|10
1624571280000|2021-06-24 21:48:00|135.63|133.13|135.69|133.19|135.7|133.2|135.63|133.13|9
1624571290000|2021-06-24 21:48:10|135.68|133.18|135.69|133.19|135.69|133.19|135.68|133.18|2
1624571300000|2021-06-24 21:48:20|135.68|133.18|135.7|133.2|135.7|133.2|135.68|133.18|5
1624571310000|2021-06-24 21:48:30|135.68|133.18|135.52|133.02|135.69|133.19|135.52|133.02|18
1624571320000|2021-06-24 21:48:40|135.5|133|135.48|132.98|135.5|133|135.47|132.97|5
1624571330000|2021-06-24 21:48:50|135.47|132.97|135.51|133.01|135.52|133.02|135.43|132.93|13
1624571340000|2021-06-24 21:49:00|135.52|133.02|135.51|133.01|135.53|133.03|135.51|133.01|4
1624571350000|2021-06-24 21:49:10|135.52|133.02|135.58|133.08|135.58|133.08|135.46|132.96|14
1624571360000|2021-06-24 21:49:20|135.59|133.09|135.63|133.13|135.63|133.13|135.57|133.07|14
1624571370000|2021-06-24 21:49:30|135.62|133.12|135.53|133.03|135.62|133.12|135.53|133.03|8
1624571380000|2021-06-24 21:49:40|135.54|133.04|135.59|133.09|135.59|133.09|135.54|133.04|8
1624571390000|2021-06-24 21:49:50|135.6|133.1|135.66|133.16|135.66|133.16|135.6|133.1|16
1624571400000|2021-06-24 21:50:00|135.65|133.15|135.67|133.17|135.68|133.18|135.65|133.15|9
1624571410000|2021-06-24 21:50:10|135.68|133.18|135.68|133.18|135.69|133.19|135.68|133.18|3
1624571420000|2021-06-24 21:50:20|135.67|133.17|135.67|133.17|135.68|133.18|135.66|133.16|5
1624571430000|2021-06-24 21:50:30|135.66|133.16|135.66|133.16|135.67|133.17|135.66|133.16|3
1624571440000|2021-06-24 21:50:40|135.69|133.19|135.7|133.2|135.7|133.2|135.68|133.18|7
1624571450000|2021-06-24 21:50:50|135.71|133.21|135.68|133.18|135.71|133.21|135.68|133.18|4
1624571460000|2021-06-24 21:51:00|135.67|133.17|135.69|133.19|135.69|133.19|135.66|133.16|8
1624571470000|2021-06-24 21:51:10|135.7|133.2|135.64|133.14|135.71|133.21|135.63|133.13|11
1624571480000|2021-06-24 21:51:20|135.65|133.15|135.7|133.2|135.7|133.2|135.64|133.14|7
1624571490000|2021-06-24 21:51:30|135.71|133.21|135.69|133.19|135.72|133.22|135.64|133.14|15
1624571500000|2021-06-24 21:51:40|135.7|133.2|135.68|133.18|135.7|133.2|135.67|133.17|10
1624571510000|2021-06-24 21:51:50|135.67|133.17|135.71|133.21|135.71|133.21|135.67|133.17|5
1624571520000|2021-06-24 21:52:00|135.72|133.22|135.72|133.22|135.73|133.23|135.72|133.22|7
1624571530000|2021-06-24 21:52:10|135.71|133.21|135.72|133.22|135.72|133.22|135.71|133.21|6
1624571540000|2021-06-24 21:52:20|135.71|133.21|135.71|133.21|135.72|133.22|135.7|133.2|5
1624571550000|2021-06-24 21:52:30|135.7|133.2|135.75|133.25|135.75|133.25|135.7|133.2|7
1624571560000|2021-06-24 21:52:40|135.76|133.26|135.76|133.26|135.76|133.26|135.76|133.26|1
1624571570000|2021-06-24 21:52:50|135.75|133.25|135.73|133.23|135.76|133.26|135.73|133.23|7
1624571580000|2021-06-24 21:53:00|135.74|133.24|135.68|133.18|135.75|133.25|135.68|133.18|9
1624571590000|2021-06-24 21:53:10|135.69|133.19|135.74|133.24|135.74|133.24|135.69|133.19|11
1624571600000|2021-06-24 21:53:20|135.73|133.23|135.73|133.23|135.74|133.24|135.72|133.22|8
1624571610000|2021-06-24 21:53:30|135.72|133.22|135.69|133.19|135.72|133.22|135.67|133.17|6
1624571620000|2021-06-24 21:53:40|135.68|133.18|135.67|133.17|135.7|133.2|135.67|133.17|11
1624571630000|2021-06-24 21:53:50|135.68|133.18|135.7|133.2|135.7|133.2|135.67|133.17|11
1624571640000|2021-06-24 21:54:00|135.69|133.19|135.67|133.17|135.7|133.2|135.67|133.17|14
1624571650000|2021-06-24 21:54:10|135.68|133.18|135.69|133.19|135.69|133.19|135.67|133.17|12
1624571660000|2021-06-24 21:54:20|135.68|133.18|135.68|133.18|135.69|133.19|135.67|133.17|5
1624571670000|2021-06-24 21:54:30|135.69|133.19|135.64|133.14|135.69|133.19|135.62|133.12|7
1624571680000|2021-06-24 21:54:40|135.65|133.15|135.64|133.14|135.65|133.15|135.64|133.14|6
1624571690000|2021-06-24 21:54:50|135.65|133.15|135.66|133.16|135.66|133.16|135.65|133.15|4
1624571700000|2021-06-24 21:55:00|135.67|133.17|135.64|133.14|135.67|133.17|135.63|133.13|9
1624571710000|2021-06-24 21:55:10|135.62|133.12|135.54|133.04|135.62|133.12|135.51|133.01|12
1624571720000|2021-06-24 21:55:20|135.53|133.03|135.54|133.04|135.54|133.04|135.52|133.02|10
1624571730000|2021-06-24 21:55:30|135.53|133.03|135.55|133.05|135.55|133.05|135.5|133|15
1624571740000|2021-06-24 21:55:40|135.54|133.04|135.53|133.03|135.55|133.05|135.52|133.02|14
1624571750000|2021-06-24 21:55:50|135.54|133.04|135.53|133.03|135.55|133.05|135.53|133.03|8
1624571760000|2021-06-24 21:56:00|135.54|133.04|135.55|133.05|135.58|133.08|135.53|133.03|13
1624571770000|2021-06-24 21:56:10|135.56|133.06|135.59|133.09|135.59|133.09|135.56|133.06|7
1624571780000|2021-06-24 21:56:20|135.6|133.1|135.59|133.09|135.63|133.13|135.59|133.09|5
1624571790000|2021-06-24 21:56:30|135.58|133.08|135.55|133.05|135.6|133.1|135.55|133.05|6
1624571800000|2021-06-24 21:56:40|135.57|133.07|135.59|133.09|135.61|133.11|135.57|133.07|12
1624571810000|2021-06-24 21:56:50|135.58|133.08|135.55|133.05|135.58|133.08|135.55|133.05|6
1624571820000|2021-06-24 21:57:00|135.54|133.04|135.58|133.08|135.58|133.08|135.54|133.04|10
1624571830000|2021-06-24 21:57:10|135.61|133.11|135.65|133.15|135.65|133.15|135.61|133.11|7
1624571840000|2021-06-24 21:57:20|135.64|133.14|135.65|133.15|135.65|133.15|135.64|133.14|4
1624571850000|2021-06-24 21:57:30|135.63|133.13|135.7|133.2|135.7|133.2|135.63|133.13|8
1624571860000|2021-06-24 21:57:40|135.71|133.21|135.69|133.19|135.71|133.21|135.69|133.19|10
1624571870000|2021-06-24 21:57:50|135.7|133.2|135.71|133.21|135.71|133.21|135.69|133.19|8
1624571880000|2021-06-24 21:58:00|135.69|133.19|135.7|133.2|135.72|133.22|135.69|133.19|4
1624571890000|2021-06-24 21:58:10|135.71|133.21|135.72|133.22|135.72|133.22|135.71|133.21|2
1624571900000|2021-06-24 21:58:20|135.73|133.23|135.76|133.26|135.76|133.26|135.71|133.21|10
1624571910000|2021-06-24 21:58:30|135.74|133.24|135.75|133.25|135.75|133.25|135.74|133.24|4
1624571920000|2021-06-24 21:58:40|135.74|133.24|135.82|133.32|135.82|133.32|135.74|133.24|12
1624571930000|2021-06-24 21:58:50|135.81|133.31|135.79|133.29|135.84|133.34|135.79|133.29|8
1624571940000|2021-06-24 21:59:00|135.8|133.3|135.84|133.34|135.85|133.35|135.8|133.3|13
1624571950000|2021-06-24 21:59:10|135.85|133.35|135.84|133.34|135.85|133.35|135.82|133.32|8
1624571960000|2021-06-24 21:59:20|135.82|133.32|135.81|133.31|135.85|133.35|135.79|133.29|13
1624571970000|2021-06-24 21:59:30|135.8|133.3|135.8|133.3|135.82|133.32|135.79|133.29|12
1624571980000|2021-06-24 21:59:40|135.77|133.27|135.83|133.33|135.83|133.33|135.77|133.27|8
1624571990000|2021-06-24 21:59:50|135.81|133.31|135.8|133.3|135.82|133.32|135.79|133.29|10
1624572000000|2021-06-24 22:00:00|135.79|133.29|135.76|133.26|135.79|133.29|135.76|133.26|10
1624572010000|2021-06-24 22:00:10|135.77|133.27|135.75|133.25|135.77|133.27|135.75|133.25|7
1624572020000|2021-06-24 22:00:20|135.76|133.26|135.77|133.27|135.77|133.27|135.74|133.24|8
1624572030000|2021-06-24 22:00:30|135.78|133.28|135.78|133.28|135.8|133.3|135.78|133.28|12
1624572040000|2021-06-24 22:00:40|135.79|133.29|135.78|133.28|135.8|133.3|135.77|133.27|13
1624572050000|2021-06-24 22:00:50|135.77|133.27|135.78|133.28|135.8|133.3|135.77|133.27|11
1624572060000|2021-06-24 22:01:00|135.79|133.29|135.8|133.3|135.8|133.3|135.79|133.29|4
1624572070000|2021-06-24 22:01:10|135.81|133.31|136|133.5|136|133.5|135.81|133.31|10
1624572080000|2021-06-24 22:01:20|135.96|133.46|135.94|133.44|135.98|133.48|135.94|133.44|7
1624572090000|2021-06-24 22:01:30|135.95|133.45|135.98|133.48|135.99|133.49|135.94|133.44|11
1624572100000|2021-06-24 22:01:40|135.99|133.49|135.99|133.49|135.99|133.49|135.98|133.48|3
1624572110000|2021-06-24 22:01:50|135.98|133.48|135.97|133.47|135.99|133.49|135.97|133.47|9
1624572120000|2021-06-24 22:02:00|135.98|133.48|136.02|133.52|136.02|133.52|135.97|133.47|11
1624572130000|2021-06-24 22:02:10|135.98|133.48|135.99|133.49|136.03|133.53|135.97|133.47|18
1624572140000|2021-06-24 22:02:20|136|133.5|136.07|133.57|136.08|133.58|135.98|133.48|17
1624572150000|2021-06-24 22:02:30|136.08|133.58|136.08|133.58|136.08|133.58|136.06|133.56|11
1624572160000|2021-06-24 22:02:40|136.07|133.57|136.08|133.58|136.08|133.58|136.07|133.57|6
1624572170000|2021-06-24 22:02:50|136.07|133.57|136.09|133.59|136.09|133.59|136.07|133.57|8
1624572180000|2021-06-24 22:03:00|136.08|133.58|135.93|133.43|136.08|133.58|135.91|133.41|21
1624572190000|2021-06-24 22:03:10|135.92|133.42|135.92|133.42|135.97|133.47|135.92|133.42|10
1624572200000|2021-06-24 22:03:20|135.93|133.43|135.96|133.46|135.96|133.46|135.92|133.42|13
1624572210000|2021-06-24 22:03:30|135.98|133.48|136.07|133.57|136.08|133.58|135.96|133.46|12
1624572220000|2021-06-24 22:03:40|136.08|133.58|136.1|133.6|136.1|133.6|136.07|133.57|8
1624572230000|2021-06-24 22:03:50|136.09|133.59|136.08|133.58|136.1|133.6|136.06|133.56|12
1624572240000|2021-06-24 22:04:00|136.07|133.57|136.11|133.61|136.12|133.62|136.07|133.57|13
1624572250000|2021-06-24 22:04:10|136.1|133.6|136.09|133.59|136.12|133.62|136.09|133.59|11
1624572260000|2021-06-24 22:04:20|136.08|133.58|136.03|133.53|136.13|133.63|136.03|133.53|16
1624572270000|2021-06-24 22:04:30|136.01|133.51|135.94|133.44|136.03|133.53|135.94|133.44|17
1624572280000|2021-06-24 22:04:40|135.93|133.43|135.97|133.47|135.98|133.48|135.93|133.43|20
1624572290000|2021-06-24 22:04:50|135.96|133.46|135.94|133.44|135.98|133.48|135.93|133.43|8
1624572300000|2021-06-24 22:05:00|135.95|133.45|135.78|133.28|135.95|133.45|135.78|133.28|20
1624572310000|2021-06-24 22:05:10|135.79|133.29|135.68|133.18|135.79|133.29|135.68|133.18|11
1624572320000|2021-06-24 22:05:20|135.67|133.17|135.63|133.13|135.74|133.24|135.6|133.1|14
1624572330000|2021-06-24 22:05:30|135.65|133.15|135.56|133.06|135.66|133.16|135.55|133.05|9
1624572340000|2021-06-24 22:05:40|135.59|133.09|135.54|133.04|135.59|133.09|135.54|133.04|11
1624572350000|2021-06-24 22:05:50|135.55|133.05|135.53|133.03|135.57|133.07|135.53|133.03|7
1624572360000|2021-06-24 22:06:00|135.54|133.04|135.46|132.96|135.54|133.04|135.46|132.96|9
1624572370000|2021-06-24 22:06:10|135.47|132.97|135.52|133.02|135.54|133.04|135.45|132.95|19
1624572380000|2021-06-24 22:06:20|135.51|133.01|135.49|132.99|135.56|133.06|135.47|132.97|17
1624572390000|2021-06-24 22:06:30|135.48|132.98|135.44|132.94|135.48|132.98|135.43|132.93|13
1624572400000|2021-06-24 22:06:40|135.45|132.95|135.48|132.98|135.48|132.98|135.43|132.93|13
1624572410000|2021-06-24 22:06:50|135.49|132.99|135.46|132.96|135.51|133.01|135.46|132.96|8
1624572420000|2021-06-24 22:07:00|135.47|132.97|135.46|132.96|135.48|132.98|135.44|132.94|11
1624572430000|2021-06-24 22:07:10|135.47|132.97|135.46|132.96|135.48|132.98|135.46|132.96|9
1624572440000|2021-06-24 22:07:20|135.45|132.95|135.51|133.01|135.51|133.01|135.45|132.95|12
1624572450000|2021-06-24 22:07:30|135.52|133.02|135.49|132.99|135.55|133.05|135.49|132.99|12
1624572460000|2021-06-24 22:07:40|135.48|132.98|135.51|133.01|135.51|133.01|135.47|132.97|18
1624572470000|2021-06-24 22:07:50|135.5|133|135.43|132.93|135.51|133.01|135.42|132.92|13
1624572480000|2021-06-24 22:08:00|135.42|132.92|135.36|132.86|135.43|132.93|135.36|132.86|16
1624572490000|2021-06-24 22:08:10|135.37|132.87|135.41|132.91|135.42|132.92|135.36|132.86|18
1624572500000|2021-06-24 22:08:20|135.42|132.92|135.42|132.92|135.42|132.92|135.42|132.92|1
1624572510000|2021-06-24 22:08:30|135.41|132.91|135.29|132.79|135.41|132.91|135.29|132.79|19
1624572520000|2021-06-24 22:08:40|135.3|132.8|135.28|132.78|135.32|132.82|135.27|132.77|17
1624572530000|2021-06-24 22:08:50|135.27|132.77|135.13|132.63|135.28|132.78|135.13|132.63|10
1624572540000|2021-06-24 22:09:00|135.12|132.62|135.24|132.74|135.24|132.74|135.1|132.6|18
1624572550000|2021-06-24 22:09:10|135.25|132.75|135.16|132.66|135.28|132.78|135.16|132.66|17
1624572560000|2021-06-24 22:09:20|135.13|132.63|135.09|132.59|135.17|132.67|135.09|132.59|9
1624572570000|2021-06-24 22:09:30|135.08|132.58|134.96|132.46|135.08|132.58|134.96|132.46|16
1624572580000|2021-06-24 22:09:40|134.98|132.48|135.07|132.57|135.13|132.63|134.98|132.48|24
1624572590000|2021-06-24 22:09:50|135.06|132.56|135.11|132.61|135.15|132.65|135.06|132.56|20
1624572600000|2021-06-24 22:10:00|135.1|132.6|135.17|132.67|135.17|132.67|135.1|132.6|11
1624572610000|2021-06-24 22:10:10|135.18|132.68|135.19|132.69|135.23|132.73|135.17|132.67|17
1624572620000|2021-06-24 22:10:20|135.2|132.7|135.25|132.75|135.25|132.75|135.2|132.7|15
1624572630000|2021-06-24 22:10:30|135.28|132.78|135.28|132.78|135.33|132.83|135.24|132.74|19
1624572640000|2021-06-24 22:10:40|135.25|132.75|135.29|132.79|135.35|132.85|135.25|132.75|24
1624572650000|2021-06-24 22:10:50|135.31|132.81|135.38|132.88|135.38|132.88|135.3|132.8|17
1624572660000|2021-06-24 22:11:00|135.37|132.87|135.39|132.89|135.4|132.9|135.37|132.87|7
1624572670000|2021-06-24 22:11:10|135.38|132.88|135.39|132.89|135.4|132.9|135.38|132.88|7
1624572680000|2021-06-24 22:11:20|135.37|132.87|135.34|132.84|135.38|132.88|135.27|132.77|17
1624572690000|2021-06-24 22:11:30|135.33|132.83|135.3|132.8|135.34|132.84|135.28|132.78|10
1624572700000|2021-06-24 22:11:40|135.29|132.79|135.33|132.83|135.33|132.83|135.29|132.79|10
1624572710000|2021-06-24 22:11:50|135.3|132.8|135.32|132.82|135.33|132.83|135.3|132.8|7
1624572720000|2021-06-24 22:12:00|135.33|132.83|135.18|132.68|135.33|132.83|135.16|132.66|15
1624572730000|2021-06-24 22:12:10|135.17|132.67|135.15|132.65|135.17|132.67|135.15|132.65|7
1624572740000|2021-06-24 22:12:20|135.16|132.66|135.13|132.63|135.16|132.66|135.13|132.63|3
1624572750000|2021-06-24 22:12:30|135.11|132.61|135.12|132.62|135.14|132.64|135.11|132.61|6
1624572760000|2021-06-24 22:12:40|135.11|132.61|135.02|132.52|135.11|132.61|135.02|132.52|4
1624572770000|2021-06-24 22:12:50|135.01|132.51|134.96|132.46|135.01|132.51|134.96|132.46|4
1624572780000|2021-06-24 22:13:00|134.95|132.45|135.16|132.66|135.16|132.66|134.91|132.41|8
1624572790000|2021-06-24 22:13:10|135.19|132.69|135.19|132.69|135.26|132.76|135.18|132.68|5
1624572800000|2021-06-24 22:13:20|135.25|132.75|135.25|132.75|135.25|132.75|135.19|132.69|3
1624572810000|2021-06-24 22:13:30|135.23|132.73|135.23|132.73|135.23|132.73|135.23|132.73|1
1624572820000|2021-06-24 22:13:40|135.22|132.72|135.2|132.7|135.22|132.72|135.2|132.7|2
1624572840000|2021-06-24 22:14:00|135.21|132.71|135.21|132.71|135.21|132.71|135.21|132.71|1
1624572860000|2021-06-24 22:14:20|135.2|132.7|135.13|132.63|135.2|132.7|135.13|132.63|6
1624572870000|2021-06-24 22:14:30|135.15|132.65|135.15|132.65|135.15|132.65|135.15|132.65|1
1624572880000|2021-06-24 22:14:40|135.14|132.64|135.13|132.63|135.14|132.64|135.13|132.63|2
1624572890000|2021-06-24 22:14:50|135.12|132.62|135.11|132.61|135.13|132.63|135.1|132.6|6
1624572900000|2021-06-24 22:15:00|135.06|132.56|135.12|132.62|135.12|132.62|135.06|132.56|3
1624572910000|2021-06-24 22:15:10|135.13|132.63|135.15|132.65|135.15|132.65|135.12|132.62|3
1624573010000|2021-06-24 22:16:50|135.13|132.63|135.07|132.57|135.13|132.63|135.07|132.57|2
1624573020000|2021-06-24 22:17:00|135.06|132.56|135.01|132.51|135.06|132.56|135.01|132.51|10
1624573030000|2021-06-24 22:17:10|134.89|132.39|134.89|132.39|134.89|132.39|134.89|132.39|1
1624573040000|2021-06-24 22:17:20|134.88|132.38|134.86|132.36|134.88|132.38|134.86|132.36|2
1624573050000|2021-06-24 22:17:30|134.87|132.37|134.86|132.36|134.87|132.37|134.85|132.35|4
1624573060000|2021-06-24 22:17:40|134.84|132.34|134.88|132.38|134.88|132.38|134.84|132.34|8
1624573070000|2021-06-24 22:17:50|134.91|132.41|134.84|132.34|134.91|132.41|134.84|132.34|7
1624573080000|2021-06-24 22:18:00|134.85|132.35|134.86|132.36|134.86|132.36|134.83|132.33|6
1624573090000|2021-06-24 22:18:10|134.87|132.37|134.92|132.42|134.92|132.42|134.86|132.36|6
1624573100000|2021-06-24 22:18:20|134.9|132.4|134.94|132.44|134.94|132.44|134.9|132.4|6
1624573110000|2021-06-24 22:18:30|134.91|132.41|134.92|132.42|134.94|132.44|134.86|132.36|11
1624573120000|2021-06-24 22:18:40|134.9|132.4|134.89|132.39|134.92|132.42|134.89|132.39|11
1624573130000|2021-06-24 22:18:50|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|2
1624573140000|2021-06-24 22:19:00|134.91|132.41|134.92|132.42|134.94|132.44|134.9|132.4|8
1624573150000|2021-06-24 22:19:10|134.9|132.4|134.95|132.45|134.98|132.48|134.89|132.39|17
1624573160000|2021-06-24 22:19:20|134.96|132.46|134.89|132.39|134.96|132.46|134.89|132.39|5
1624573170000|2021-06-24 22:19:30|134.9|132.4|134.84|132.34|134.91|132.41|134.84|132.34|15
1624573180000|2021-06-24 22:19:40|134.83|132.33|134.83|132.33|134.84|132.34|134.82|132.32|8
1624573190000|2021-06-24 22:19:50|134.85|132.35|134.81|132.31|134.87|132.37|134.8|132.3|16
1624573200000|2021-06-24 22:20:00|134.83|132.33|134.86|132.36|134.88|132.38|134.83|132.33|11
1624573210000|2021-06-24 22:20:10|134.85|132.35|134.9|132.4|134.92|132.42|134.85|132.35|17
1624573220000|2021-06-24 22:20:20|134.91|132.41|134.93|132.43|134.93|132.43|134.89|132.39|4
1624573230000|2021-06-24 22:20:30|134.91|132.41|134.92|132.42|134.93|132.43|134.9|132.4|10
1624573240000|2021-06-24 22:20:40|134.93|132.43|134.91|132.41|134.93|132.43|134.87|132.37|11
1624573250000|2021-06-24 22:20:50|134.92|132.42|134.93|132.43|134.96|132.46|134.92|132.42|15
1624573260000|2021-06-24 22:21:00|134.95|132.45|134.99|132.49|134.99|132.49|134.95|132.45|6
1624573270000|2021-06-24 22:21:10|134.98|132.48|134.99|132.49|135.02|132.52|134.96|132.46|11
1624573280000|2021-06-24 22:21:20|135.01|132.51|135.03|132.53|135.04|132.54|135.01|132.51|6
1624573290000|2021-06-24 22:21:30|135.02|132.52|135|132.5|135.02|132.52|134.99|132.49|10
1624573300000|2021-06-24 22:21:40|135.01|132.51|135.06|132.56|135.06|132.56|135|132.5|17
1624573310000|2021-06-24 22:21:50|135.08|132.58|135.08|132.58|135.08|132.58|135.08|132.58|1
1624573320000|2021-06-24 22:22:00|135.09|132.59|135.15|132.65|135.16|132.66|135.09|132.59|13
1624573330000|2021-06-24 22:22:10|135.17|132.67|135.18|132.68|135.18|132.68|135.17|132.67|6
1624573340000|2021-06-24 22:22:20|135.16|132.66|135.2|132.7|135.21|132.71|135.16|132.66|9
1624573350000|2021-06-24 22:22:30|135.21|132.71|135.21|132.71|135.21|132.71|135.21|132.71|1
1624573360000|2021-06-24 22:22:40|135.2|132.7|135.21|132.71|135.21|132.71|135.2|132.7|2
1624573370000|2021-06-24 22:22:50|135.19|132.69|135.14|132.64|135.19|132.69|135.13|132.63|9
1624573380000|2021-06-24 22:23:00|135.13|132.63|135.06|132.56|135.14|132.64|135.06|132.56|9
1624573390000|2021-06-24 22:23:10|135.07|132.57|135.05|132.55|135.07|132.57|135.03|132.53|11
1624573400000|2021-06-24 22:23:20|135.04|132.54|135.08|132.58|135.08|132.58|135.04|132.54|6
1624573410000|2021-06-24 22:23:30|135.07|132.57|135.13|132.63|135.13|132.63|135.07|132.57|6
1624573420000|2021-06-24 22:23:40|135.12|132.62|135.14|132.64|135.14|132.64|135.11|132.61|5
1624573430000|2021-06-24 22:23:50|135.12|132.62|135.11|132.61|135.12|132.62|135.11|132.61|2
1624573440000|2021-06-24 22:24:00|135.12|132.62|135.16|132.66|135.18|132.68|135.09|132.59|14
1624573450000|2021-06-24 22:24:10|135.15|132.65|135.16|132.66|135.17|132.67|135.15|132.65|10
1624573460000|2021-06-24 22:24:20|135.18|132.68|135.19|132.69|135.21|132.71|135.17|132.67|15
1624573470000|2021-06-24 22:24:30|135.2|132.7|135.14|132.64|135.21|132.71|135.13|132.63|15
1624573480000|2021-06-24 22:24:40|135.13|132.63|135.14|132.64|135.14|132.64|135.13|132.63|10
1624573490000|2021-06-24 22:24:50|135.15|132.65|135.18|132.68|135.18|132.68|135.12|132.62|8
1624573500000|2021-06-24 22:25:00|135.2|132.7|135.24|132.74|135.24|132.74|135.2|132.7|8
1624573510000|2021-06-24 22:25:10|135.25|132.75|135.24|132.74|135.25|132.75|135.23|132.73|6
1624573520000|2021-06-24 22:25:20|135.23|132.73|135.18|132.68|135.27|132.77|135.18|132.68|19
1624573530000|2021-06-24 22:25:30|135.19|132.69|135.11|132.61|135.19|132.69|135.1|132.6|16
1624573540000|2021-06-24 22:25:40|135.12|132.62|135.11|132.61|135.14|132.64|135.1|132.6|13
1624573550000|2021-06-24 22:25:50|135.1|132.6|135.07|132.57|135.11|132.61|135.07|132.57|7
1624573560000|2021-06-24 22:26:00|135.06|132.56|135.1|132.6|135.11|132.61|135.06|132.56|16
1624573570000|2021-06-24 22:26:10|135.09|132.59|135.08|132.58|135.1|132.6|135.07|132.57|8
1624573580000|2021-06-24 22:26:20|135.1|132.6|135.15|132.65|135.15|132.65|135.09|132.59|13
1624573590000|2021-06-24 22:26:30|135.16|132.66|135.16|132.66|135.16|132.66|135.13|132.63|10
1624573600000|2021-06-24 22:26:40|135.15|132.65|135.23|132.73|135.23|132.73|135.14|132.64|17
1624573610000|2021-06-24 22:26:50|135.24|132.74|135.25|132.75|135.27|132.77|135.22|132.72|13
1624573620000|2021-06-24 22:27:00|135.24|132.74|135.23|132.73|135.24|132.74|135.21|132.71|7
1624573630000|2021-06-24 22:27:10|135.24|132.74|135.23|132.73|135.26|132.76|135.23|132.73|9
1624573640000|2021-06-24 22:27:20|135.24|132.74|135.24|132.74|135.25|132.75|135.24|132.74|5
1624573650000|2021-06-24 22:27:30|135.25|132.75|135.26|132.76|135.27|132.77|135.25|132.75|4
1624573660000|2021-06-24 22:27:40|135.27|132.77|135.25|132.75|135.27|132.77|135.25|132.75|3
1624573670000|2021-06-24 22:27:50|135.26|132.76|135.24|132.74|135.28|132.78|135.22|132.72|10
1624573680000|2021-06-24 22:28:00|135.25|132.75|135.28|132.78|135.3|132.8|135.25|132.75|11
1624573690000|2021-06-24 22:28:10|135.29|132.79|135.31|132.81|135.32|132.82|135.29|132.79|10
1624573700000|2021-06-24 22:28:20|135.29|132.79|135.29|132.79|135.3|132.8|135.28|132.78|7
1624573710000|2021-06-24 22:28:30|135.3|132.8|135.32|132.82|135.34|132.84|135.3|132.8|11
1624573720000|2021-06-24 22:28:40|135.33|132.83|135.36|132.86|135.37|132.87|135.33|132.83|6
1624573730000|2021-06-24 22:28:50|135.37|132.87|135.36|132.86|135.37|132.87|135.36|132.86|4
1624573740000|2021-06-24 22:29:00|135.37|132.87|135.35|132.85|135.37|132.87|135.32|132.82|8
1624573750000|2021-06-24 22:29:10|135.36|132.86|135.37|132.87|135.38|132.88|135.34|132.84|9
1624573760000|2021-06-24 22:29:20|135.36|132.86|135.34|132.84|135.39|132.89|135.34|132.84|13
1624573770000|2021-06-24 22:29:30|135.33|132.83|135.34|132.84|135.35|132.85|135.32|132.82|14
1624573780000|2021-06-24 22:29:40|135.33|132.83|135.32|132.82|135.34|132.84|135.29|132.79|15
1624573790000|2021-06-24 22:29:50|135.31|132.81|135.27|132.77|135.32|132.82|135.27|132.77|7
1624573800000|2021-06-24 22:30:00|135.28|132.78|135.37|132.87|135.37|132.87|135.28|132.78|16
1624573810000|2021-06-24 22:30:10|135.38|132.88|135.4|132.9|135.4|132.9|135.36|132.86|14
1624573820000|2021-06-24 22:30:20|135.41|132.91|135.36|132.86|135.41|132.91|135.33|132.83|11
1624573830000|2021-06-24 22:30:30|135.37|132.87|135.38|132.88|135.38|132.88|135.35|132.85|6
1624573840000|2021-06-24 22:30:40|135.37|132.87|135.44|132.94|135.45|132.95|135.37|132.87|18
1624573850000|2021-06-24 22:30:50|135.45|132.95|135.48|132.98|135.48|132.98|135.45|132.95|4
1624573860000|2021-06-24 22:31:00|135.49|132.99|135.51|133.01|135.51|133.01|135.48|132.98|4
1624573870000|2021-06-24 22:31:10|135.5|133|135.45|132.95|135.51|133.01|135.44|132.94|13
1624573880000|2021-06-24 22:31:20|135.46|132.96|135.49|132.99|135.5|133|135.45|132.95|11
1624573890000|2021-06-24 22:31:30|135.52|133.02|135.52|133.02|135.53|133.03|135.5|133|10
1624573900000|2021-06-24 22:31:40|135.53|133.03|135.48|132.98|135.53|133.03|135.47|132.97|6
1624573910000|2021-06-24 22:31:50|135.49|132.99|135.49|132.99|135.5|133|135.47|132.97|7
1624573920000|2021-06-24 22:32:00|135.51|133.01|135.5|133|135.51|133.01|135.5|133|4
1624573930000|2021-06-24 22:32:10|135.47|132.97|135.46|132.96|135.47|132.97|135.45|132.95|3
1624573940000|2021-06-24 22:32:20|135.47|132.97|135.48|132.98|135.48|132.98|135.47|132.97|2
1624573950000|2021-06-24 22:32:30|135.49|132.99|135.46|132.96|135.49|132.99|135.45|132.95|6
1624573960000|2021-06-24 22:32:40|135.47|132.97|135.48|132.98|135.49|132.99|135.47|132.97|4
1624573970000|2021-06-24 22:32:50|135.49|132.99|135.41|132.91|135.55|133.05|135.4|132.9|17
1624573990000|2021-06-24 22:33:10|135.4|132.9|135.46|132.96|135.5|133|135.4|132.9|16
1624574000000|2021-06-24 22:33:20|135.45|132.95|135.43|132.93|135.46|132.96|135.42|132.92|10
1624574010000|2021-06-24 22:33:30|135.42|132.92|135.44|132.94|135.45|132.95|135.41|132.91|9
1624574020000|2021-06-24 22:33:40|135.45|132.95|135.47|132.97|135.47|132.97|135.43|132.93|10
1624574030000|2021-06-24 22:33:50|135.46|132.96|135.43|132.93|135.48|132.98|135.43|132.93|6
1624574040000|2021-06-24 22:34:00|135.42|132.92|135.42|132.92|135.43|132.93|135.41|132.91|12
1624574050000|2021-06-24 22:34:10|135.41|132.91|135.37|132.87|135.42|132.92|135.37|132.87|11
1624574060000|2021-06-24 22:34:20|135.38|132.88|135.2|132.7|135.38|132.88|135.19|132.69|14
1624574070000|2021-06-24 22:34:30|135.17|132.67|135.19|132.69|135.19|132.69|135.13|132.63|11
1624574080000|2021-06-24 22:34:40|135.18|132.68|135.15|132.65|135.18|132.68|135.14|132.64|5
1624574090000|2021-06-24 22:34:50|135.16|132.66|135.09|132.59|135.2|132.7|135.09|132.59|16
1624574100000|2021-06-24 22:35:00|135.1|132.6|135.1|132.6|135.11|132.61|135.06|132.56|20
1624574110000|2021-06-24 22:35:10|135.11|132.61|135.21|132.71|135.22|132.72|135.11|132.61|26
1624574120000|2021-06-24 22:35:20|135.22|132.72|135.2|132.7|135.23|132.73|135.2|132.7|13
1624574130000|2021-06-24 22:35:30|135.19|132.69|135.24|132.74|135.24|132.74|135.19|132.69|11
1624574140000|2021-06-24 22:35:40|135.23|132.73|135.26|132.76|135.26|132.76|135.23|132.73|8
1624574150000|2021-06-24 22:35:50|135.27|132.77|135.26|132.76|135.29|132.79|135.25|132.75|16
1624574160000|2021-06-24 22:36:00|135.27|132.77|135.26|132.76|135.3|132.8|135.26|132.76|12
1624574170000|2021-06-24 22:36:10|135.27|132.77|135.27|132.77|135.27|132.77|135.25|132.75|9
1624574180000|2021-06-24 22:36:20|135.28|132.78|135.29|132.79|135.3|132.8|135.28|132.78|4
1624574190000|2021-06-24 22:36:30|135.27|132.77|135.29|132.79|135.29|132.79|135.27|132.77|3
1624574200000|2021-06-24 22:36:40|135.28|132.78|135.27|132.77|135.28|132.78|135.26|132.76|7
1624574210000|2021-06-24 22:36:50|135.26|132.76|135.11|132.61|135.27|132.77|135.1|132.6|17
1624574220000|2021-06-24 22:37:00|135.1|132.6|135.12|132.62|135.13|132.63|135.09|132.59|13
1624574230000|2021-06-24 22:37:10|135.11|132.61|135.11|132.61|135.16|132.66|135.11|132.61|13
1624574240000|2021-06-24 22:37:20|135.09|132.59|135.09|132.59|135.12|132.62|135.09|132.59|8
1624574250000|2021-06-24 22:37:30|135.08|132.58|135.06|132.56|135.08|132.58|135.05|132.55|8
1624574260000|2021-06-24 22:37:40|135.05|132.55|135.05|132.55|135.06|132.56|135.03|132.53|5
1624574270000|2021-06-24 22:37:50|135.06|132.56|135.08|132.58|135.08|132.58|135.05|132.55|7
1624574280000|2021-06-24 22:38:00|135.07|132.57|135.09|132.59|135.1|132.6|135.06|132.56|16
1624574290000|2021-06-24 22:38:10|135.1|132.6|135.08|132.58|135.1|132.6|135.08|132.58|7
1624574300000|2021-06-24 22:38:20|135.09|132.59|135.09|132.59|135.11|132.61|135.08|132.58|8
1624574310000|2021-06-24 22:38:30|135.1|132.6|135.1|132.6|135.11|132.61|135.09|132.59|11
1624574320000|2021-06-24 22:38:40|135.11|132.61|135.08|132.58|135.11|132.61|135.08|132.58|8
1624574330000|2021-06-24 22:38:50|135.07|132.57|135.05|132.55|135.07|132.57|135.03|132.53|7
1624574340000|2021-06-24 22:39:00|135.06|132.56|135.07|132.57|135.08|132.58|135.06|132.56|10
1624574350000|2021-06-24 22:39:10|135.06|132.56|135.11|132.61|135.11|132.61|135.06|132.56|4
1624574360000|2021-06-24 22:39:20|135.13|132.63|135.14|132.64|135.14|132.64|135.12|132.62|8
1624574370000|2021-06-24 22:39:30|135.13|132.63|135.13|132.63|135.13|132.63|135.1|132.6|7
1624574380000|2021-06-24 22:39:40|135.12|132.62|135.12|132.62|135.13|132.63|135.12|132.62|5
1624574390000|2021-06-24 22:39:50|135.1|132.6|135.09|132.59|135.1|132.6|135.08|132.58|4
1624574400000|2021-06-24 22:40:00|135.08|132.58|135.12|132.62|135.12|132.62|135.08|132.58|9
1624574410000|2021-06-24 22:40:10|135.13|132.63|135.14|132.64|135.14|132.64|135.13|132.63|2
1624574420000|2021-06-24 22:40:20|135.17|132.67|135.19|132.69|135.2|132.7|135.17|132.67|15
1624574430000|2021-06-24 22:40:30|135.2|132.7|135.22|132.72|135.25|132.75|135.19|132.69|16
1624574440000|2021-06-24 22:40:40|135.23|132.73|135.23|132.73|135.23|132.73|135.22|132.72|9
1624574450000|2021-06-24 22:40:50|135.24|132.74|135.32|132.82|135.35|132.85|135.22|132.72|14
1624574460000|2021-06-24 22:41:00|135.33|132.83|135.32|132.82|135.33|132.83|135.28|132.78|14
1624574470000|2021-06-24 22:41:10|135.31|132.81|135.29|132.79|135.33|132.83|135.28|132.78|12
1624574480000|2021-06-24 22:41:20|135.3|132.8|135.31|132.81|135.31|132.81|135.29|132.79|5
1624574490000|2021-06-24 22:41:30|135.33|132.83|135.31|132.81|135.33|132.83|135.3|132.8|9
1624574500000|2021-06-24 22:41:40|135.3|132.8|135.27|132.77|135.31|132.81|135.25|132.75|9
1624574510000|2021-06-24 22:41:50|135.28|132.78|135.32|132.82|135.33|132.83|135.27|132.77|11
1624574520000|2021-06-24 22:42:00|135.33|132.83|135.3|132.8|135.35|132.85|135.28|132.78|14
1624574530000|2021-06-24 22:42:10|135.29|132.79|135.3|132.8|135.31|132.81|135.29|132.79|4
1624574540000|2021-06-24 22:42:20|135.31|132.81|135.3|132.8|135.34|132.84|135.29|132.79|11
1624574550000|2021-06-24 22:42:30|135.29|132.79|135.32|132.82|135.32|132.82|135.27|132.77|10
1624574560000|2021-06-24 22:42:40|135.33|132.83|135.31|132.81|135.35|132.85|135.31|132.81|11
1624574570000|2021-06-24 22:42:50|135.29|132.79|135.31|132.81|135.31|132.81|135.28|132.78|9
1624574580000|2021-06-24 22:43:00|135.32|132.82|135.32|132.82|135.33|132.83|135.31|132.81|9
1624574590000|2021-06-24 22:43:10|135.33|132.83|135.31|132.81|135.33|132.83|135.3|132.8|9
1624574600000|2021-06-24 22:43:20|135.32|132.82|135.32|132.82|135.33|132.83|135.28|132.78|8
1624574610000|2021-06-24 22:43:30|135.33|132.83|135.33|132.83|135.35|132.85|135.32|132.82|6
1624574620000|2021-06-24 22:43:40|135.35|132.85|135.32|132.82|135.35|132.85|135.32|132.82|9
1624574630000|2021-06-24 22:43:50|135.33|132.83|135.35|132.85|135.35|132.85|135.31|132.81|10
1624574640000|2021-06-24 22:44:00|135.33|132.83|135.33|132.83|135.34|132.84|135.31|132.81|6
1624574650000|2021-06-24 22:44:10|135.31|132.81|135.19|132.69|135.33|132.83|135.19|132.69|16
1624574660000|2021-06-24 22:44:20|135.2|132.7|135.19|132.69|135.2|132.7|135.1|132.6|17
1624574670000|2021-06-24 22:44:30|135.15|132.65|135.08|132.58|135.15|132.65|135.08|132.58|13
1624574680000|2021-06-24 22:44:40|135.07|132.57|135.01|132.51|135.07|132.57|134.98|132.48|17
1624574690000|2021-06-24 22:44:50|135|132.5|135.06|132.56|135.07|132.57|135|132.5|10
1624574700000|2021-06-24 22:45:00|135.07|132.57|135.01|132.51|135.07|132.57|135|132.5|9
1624574710000|2021-06-24 22:45:10|135.02|132.52|135|132.5|135.02|132.52|135|132.5|8
1624574720000|2021-06-24 22:45:20|135.01|132.51|134.99|132.49|135.02|132.52|134.99|132.49|15
1624574730000|2021-06-24 22:45:30|135|132.5|135|132.5|135.02|132.52|134.99|132.49|11
1624574740000|2021-06-24 22:45:40|134.99|132.49|135.08|132.58|135.08|132.58|134.99|132.49|13
1624574750000|2021-06-24 22:45:50|135.09|132.59|135.04|132.54|135.1|132.6|135.04|132.54|6
1624574760000|2021-06-24 22:46:00|135.05|132.55|135.07|132.57|135.07|132.57|135.04|132.54|9
1624574770000|2021-06-24 22:46:10|135.06|132.56|135.09|132.59|135.11|132.61|135.05|132.55|17
1624574780000|2021-06-24 22:46:20|135.11|132.61|135.09|132.59|135.11|132.61|135.08|132.58|18
1624574790000|2021-06-24 22:46:30|135.08|132.58|135.1|132.6|135.11|132.61|135.08|132.58|9
1624574800000|2021-06-24 22:46:40|135.11|132.61|135.23|132.73|135.23|132.73|135.09|132.59|9
1624574810000|2021-06-24 22:46:50|135.22|132.72|135.17|132.67|135.23|132.73|135.08|132.58|19
1624574820000|2021-06-24 22:47:00|135.18|132.68|135.16|132.66|135.24|132.74|135.16|132.66|18
1624574830000|2021-06-24 22:47:10|135.15|132.65|135.15|132.65|135.16|132.66|135.14|132.64|7
1624574840000|2021-06-24 22:47:20|135.16|132.66|135.15|132.65|135.16|132.66|135.15|132.65|2
1624574850000|2021-06-24 22:47:30|135.17|132.67|135.15|132.65|135.17|132.67|135.15|132.65|5
1624574860000|2021-06-24 22:47:40|135.14|132.64|135.15|132.65|135.16|132.66|135.14|132.64|8
1624574870000|2021-06-24 22:47:50|135.14|132.64|135.16|132.66|135.16|132.66|135.14|132.64|3
1624574880000|2021-06-24 22:48:00|135.15|132.65|135.11|132.61|135.16|132.66|135.1|132.6|11
1624574890000|2021-06-24 22:48:10|135.12|132.62|135.08|132.58|135.13|132.63|135.08|132.58|19
1624574900000|2021-06-24 22:48:20|135.07|132.57|135.07|132.57|135.08|132.58|135.05|132.55|11
1624574910000|2021-06-24 22:48:30|135.06|132.56|135.03|132.53|135.06|132.56|135.03|132.53|2
1624574920000|2021-06-24 22:48:40|135.04|132.54|135.03|132.53|135.06|132.56|135.03|132.53|8
1624574930000|2021-06-24 22:48:50|135.02|132.52|135.02|132.52|135.03|132.53|135.02|132.52|7
1624574940000|2021-06-24 22:49:00|135.03|132.53|135.03|132.53|135.04|132.54|135.03|132.53|5
1624574950000|2021-06-24 22:49:10|135.04|132.54|135.06|132.56|135.07|132.57|135.04|132.54|9
1624574960000|2021-06-24 22:49:20|135.07|132.57|135.03|132.53|135.07|132.57|135.02|132.52|9
1624574970000|2021-06-24 22:49:30|135.02|132.52|135.02|132.52|135.02|132.52|135.02|132.52|1
1624574980000|2021-06-24 22:49:40|135.03|132.53|135.02|132.52|135.06|132.56|135.01|132.51|10
1624574990000|2021-06-24 22:49:50|135.01|132.51|135.02|132.52|135.04|132.54|135.01|132.51|12
1624575000000|2021-06-24 22:50:00|135.01|132.51|134.99|132.49|135.02|132.52|134.99|132.49|7
1624575010000|2021-06-24 22:50:10|135|132.5|135.06|132.56|135.07|132.57|135|132.5|6
1624575020000|2021-06-24 22:50:20|135.05|132.55|134.97|132.47|135.05|132.55|134.97|132.47|10
1624575030000|2021-06-24 22:50:30|134.98|132.48|134.98|132.48|134.99|132.49|134.98|132.48|3
1624575040000|2021-06-24 22:50:40|134.97|132.47|134.79|132.29|134.98|132.48|134.79|132.29|21
1624575050000|2021-06-24 22:50:50|134.78|132.28|134.69|132.19|134.81|132.31|134.65|132.15|15
1624575060000|2021-06-24 22:51:00|134.64|132.14|134.68|132.18|134.68|132.18|134.63|132.13|17
1624575070000|2021-06-24 22:51:10|134.69|132.19|134.52|132.02|134.69|132.19|134.52|132.02|20
1624575080000|2021-06-24 22:51:20|134.51|132.01|134.39|131.89|134.51|132.01|134.37|131.87|13
1624575090000|2021-06-24 22:51:30|134.38|131.88|134.43|131.93|134.47|131.97|134.38|131.88|19
1624575100000|2021-06-24 22:51:40|134.44|131.94|134.43|131.93|134.47|131.97|134.43|131.93|18
1624575110000|2021-06-24 22:51:50|134.44|131.94|134.42|131.92|134.44|131.94|134.38|131.88|15
1624575120000|2021-06-24 22:52:00|134.43|131.93|134.37|131.87|134.44|131.94|134.37|131.87|12
1624575130000|2021-06-24 22:52:10|134.38|131.88|134.3|131.8|134.38|131.88|134.28|131.78|17
1624575140000|2021-06-24 22:52:20|134.29|131.79|134.28|131.78|134.29|131.79|134.27|131.77|6
1624575150000|2021-06-24 22:52:30|134.31|131.81|134.4|131.9|134.4|131.9|134.31|131.81|18
1624575160000|2021-06-24 22:52:40|134.38|131.88|134.4|131.9|134.4|131.9|134.36|131.86|15
1624575170000|2021-06-24 22:52:50|134.37|131.87|134.41|131.91|134.41|131.91|134.37|131.87|13
1624575180000|2021-06-24 22:53:00|134.4|131.9|134.41|131.91|134.41|131.91|134.39|131.89|5
1624575200000|2021-06-24 22:53:20|134.44|131.94|134.5|132|134.51|132.01|134.44|131.94|12
1624575210000|2021-06-24 22:53:30|134.49|131.99|134.59|132.09|134.59|132.09|134.46|131.96|15
1624575220000|2021-06-24 22:53:40|134.58|132.08|134.53|132.03|134.58|132.08|134.52|132.02|25
1624575230000|2021-06-24 22:53:50|134.54|132.04|134.46|131.96|134.54|132.04|134.45|131.95|9
1624575240000|2021-06-24 22:54:00|134.44|131.94|134.5|132|134.55|132.05|134.42|131.92|19
1624575250000|2021-06-24 22:54:10|134.46|131.96|134.38|131.88|134.46|131.96|134.38|131.88|11
1624575260000|2021-06-24 22:54:20|134.39|131.89|134.43|131.93|134.43|131.93|134.39|131.89|7
1624575270000|2021-06-24 22:54:30|134.44|131.94|134.47|131.97|134.5|132|134.44|131.94|8
1624575280000|2021-06-24 22:54:40|134.5|132|134.49|131.99|134.5|132|134.48|131.98|14
1624575290000|2021-06-24 22:54:50|134.5|132|134.52|132.02|134.52|132.02|134.47|131.97|12
1624575300000|2021-06-24 22:55:00|134.51|132.01|134.66|132.16|134.66|132.16|134.51|132.01|15
1624575310000|2021-06-24 22:55:10|134.67|132.17|134.73|132.23|134.73|132.23|134.67|132.17|18
1624575320000|2021-06-24 22:55:20|134.74|132.24|134.92|132.42|134.95|132.45|134.74|132.24|21
1624575330000|2021-06-24 22:55:30|134.93|132.43|134.95|132.45|134.96|132.46|134.92|132.42|8
1624575340000|2021-06-24 22:55:40|134.98|132.48|135.08|132.58|135.08|132.58|134.97|132.47|15
1624575350000|2021-06-24 22:55:50|135.05|132.55|135.06|132.56|135.06|132.56|135.05|132.55|2
1624575360000|2021-06-24 22:56:00|135.04|132.54|135.1|132.6|135.1|132.6|135.04|132.54|12
1624575370000|2021-06-24 22:56:10|135.09|132.59|135.08|132.58|135.1|132.6|135.08|132.58|4
1624575380000|2021-06-24 22:56:20|135.09|132.59|135.09|132.59|135.1|132.6|135.08|132.58|11
1624575390000|2021-06-24 22:56:30|135.08|132.58|135.11|132.61|135.12|132.62|135.08|132.58|9
1624575400000|2021-06-24 22:56:40|135.12|132.62|135.14|132.64|135.15|132.65|135.12|132.62|3
1624575410000|2021-06-24 22:56:50|135.15|132.65|135.18|132.68|135.18|132.68|135.15|132.65|8
1624575420000|2021-06-24 22:57:00|135.17|132.67|135.14|132.64|135.18|132.68|135.12|132.62|16
1624575430000|2021-06-24 22:57:10|135.15|132.65|135.16|132.66|135.17|132.67|135.13|132.63|20
1624575440000|2021-06-24 22:57:20|135.15|132.65|135.27|132.77|135.27|132.77|135.15|132.65|16
1624575450000|2021-06-24 22:57:30|135.26|132.76|135.33|132.83|135.33|132.83|135.26|132.76|13
1624575460000|2021-06-24 22:57:40|135.34|132.84|135.4|132.9|135.4|132.9|135.34|132.84|13
1624575470000|2021-06-24 22:57:50|135.39|132.89|135.4|132.9|135.4|132.9|135.38|132.88|16
1624575480000|2021-06-24 22:58:00|135.39|132.89|135.4|132.9|135.4|132.9|135.39|132.89|8
1624575490000|2021-06-24 22:58:10|135.41|132.91|135.41|132.91|135.41|132.91|135.4|132.9|3
1624575500000|2021-06-24 22:58:20|135.42|132.92|135.42|132.92|135.44|132.94|135.41|132.91|11
1624575510000|2021-06-24 22:58:30|135.44|132.94|135.42|132.92|135.45|132.95|135.42|132.92|6
1624575520000|2021-06-24 22:58:40|135.43|132.93|135.41|132.91|135.43|132.93|135.37|132.87|22
1624575530000|2021-06-24 22:58:50|135.4|132.9|135.43|132.93|135.44|132.94|135.38|132.88|20
1624575540000|2021-06-24 22:59:00|135.42|132.92|135.32|132.82|135.42|132.92|135.31|132.81|17
1624575550000|2021-06-24 22:59:10|135.33|132.83|135.37|132.87|135.37|132.87|135.27|132.77|19
1624575560000|2021-06-24 22:59:20|135.39|132.89|135.39|132.89|135.41|132.91|135.38|132.88|11
1624575570000|2021-06-24 22:59:30|135.4|132.9|135.39|132.89|135.4|132.9|135.38|132.88|6
1624575580000|2021-06-24 22:59:40|135.38|132.88|135.32|132.82|135.38|132.88|135.32|132.82|15
1624575590000|2021-06-24 22:59:50|135.33|132.83|135.34|132.84|135.35|132.85|135.33|132.83|8
1624575600000|2021-06-24 23:00:00|135.32|132.82|135.23|132.73|135.37|132.87|135.22|132.72|21
1624575610000|2021-06-24 23:00:10|135.22|132.72|135.11|132.61|135.22|132.72|135.11|132.61|17
1624575620000|2021-06-24 23:00:20|135.1|132.6|135.1|132.6|135.12|132.62|135.1|132.6|6
1624575630000|2021-06-24 23:00:30|135.11|132.61|134.92|132.42|135.11|132.61|134.92|132.42|19
1624575640000|2021-06-24 23:00:40|134.91|132.41|134.8|132.3|134.91|132.41|134.78|132.28|19
1624575650000|2021-06-24 23:00:50|134.79|132.29|134.8|132.3|134.8|132.3|134.74|132.24|16
1624575660000|2021-06-24 23:01:00|134.79|132.29|134.8|132.3|134.8|132.3|134.79|132.29|2
1624575670000|2021-06-24 23:01:10|134.81|132.31|134.69|132.19|134.81|132.31|134.69|132.19|16
1624575680000|2021-06-24 23:01:20|134.7|132.2|134.7|132.2|134.71|132.21|134.67|132.17|13
1624575690000|2021-06-24 23:01:30|134.69|132.19|134.77|132.27|134.77|132.27|134.67|132.17|15
1624575700000|2021-06-24 23:01:40|134.76|132.26|134.74|132.24|134.76|132.26|134.73|132.23|13
1624575710000|2021-06-24 23:01:50|134.73|132.23|134.73|132.23|134.74|132.24|134.73|132.23|5
1624575720000|2021-06-24 23:02:00|134.74|132.24|134.76|132.26|134.76|132.26|134.72|132.22|7
1624575730000|2021-06-24 23:02:10|134.77|132.27|134.8|132.3|134.83|132.33|134.77|132.27|9
1624575740000|2021-06-24 23:02:20|134.79|132.29|134.95|132.45|134.96|132.46|134.79|132.29|17
1624575750000|2021-06-24 23:02:30|134.94|132.44|134.92|132.42|134.97|132.47|134.9|132.4|15
1624575760000|2021-06-24 23:02:40|134.91|132.41|134.94|132.44|134.96|132.46|134.91|132.41|14
1624575770000|2021-06-24 23:02:50|134.91|132.41|134.89|132.39|134.96|132.46|134.89|132.39|15
1624575780000|2021-06-24 23:03:00|134.9|132.4|134.89|132.39|134.91|132.41|134.88|132.38|14
1624575790000|2021-06-24 23:03:10|134.88|132.38|134.78|132.28|134.88|132.38|134.78|132.28|15
1624575800000|2021-06-24 23:03:20|134.76|132.26|134.89|132.39|134.9|132.4|134.76|132.26|19
1624575810000|2021-06-24 23:03:30|134.88|132.38|134.67|132.17|134.88|132.38|134.67|132.17|22
1624575820000|2021-06-24 23:03:40|134.66|132.16|134.67|132.17|134.69|132.19|134.64|132.14|14
1624575830000|2021-06-24 23:03:50|134.66|132.16|134.65|132.15|134.67|132.17|134.63|132.13|10
1624575840000|2021-06-24 23:04:00|134.64|132.14|134.66|132.16|134.66|132.16|134.63|132.13|9
1624575850000|2021-06-24 23:04:10|134.65|132.15|134.6|132.1|134.65|132.15|134.6|132.1|6
1624575860000|2021-06-24 23:04:20|134.59|132.09|134.62|132.12|134.63|132.13|134.59|132.09|10
1624575870000|2021-06-24 23:04:30|134.61|132.11|134.63|132.13|134.64|132.14|134.61|132.11|7
1624575880000|2021-06-24 23:04:40|134.64|132.14|134.63|132.13|134.66|132.16|134.63|132.13|8
1624575890000|2021-06-24 23:04:50|134.64|132.14|134.67|132.17|134.69|132.19|134.64|132.14|6
1624575900000|2021-06-24 23:05:00|134.72|132.22|134.69|132.19|134.72|132.22|134.68|132.18|5
1624575910000|2021-06-24 23:05:10|134.7|132.2|134.71|132.21|134.71|132.21|134.69|132.19|5
1624575920000|2021-06-24 23:05:20|134.7|132.2|134.63|132.13|134.7|132.2|134.63|132.13|8
1624575930000|2021-06-24 23:05:30|134.62|132.12|134.63|132.13|134.63|132.13|134.62|132.12|2
1624575940000|2021-06-24 23:05:40|134.62|132.12|134.65|132.15|134.65|132.15|134.61|132.11|7
1624575950000|2021-06-24 23:05:50|134.66|132.16|134.6|132.1|134.66|132.16|134.6|132.1|9
1624575960000|2021-06-24 23:06:00|134.61|132.11|134.56|132.06|134.61|132.11|134.55|132.05|11
1624575980000|2021-06-24 23:06:20|134.57|132.07|134.53|132.03|134.57|132.07|134.53|132.03|3
1624575990000|2021-06-24 23:06:30|134.54|132.04|134.54|132.04|134.55|132.05|134.52|132.02|8
1624576000000|2021-06-24 23:06:40|134.53|132.03|134.53|132.03|134.54|132.04|134.52|132.02|8
1624576010000|2021-06-24 23:06:50|134.54|132.04|134.55|132.05|134.6|132.1|134.54|132.04|9
1624576020000|2021-06-24 23:07:00|134.54|132.04|134.62|132.12|134.65|132.15|134.54|132.04|14
1624576030000|2021-06-24 23:07:10|134.63|132.13|134.65|132.15|134.65|132.15|134.63|132.13|6
1624576040000|2021-06-24 23:07:20|134.66|132.16|134.63|132.13|134.68|132.18|134.61|132.11|12
1624576050000|2021-06-24 23:07:30|134.64|132.14|134.7|132.2|134.7|132.2|134.64|132.14|6
1624576060000|2021-06-24 23:07:40|134.69|132.19|134.66|132.16|134.69|132.19|134.64|132.14|9
1624576070000|2021-06-24 23:07:50|134.65|132.15|134.65|132.15|134.66|132.16|134.63|132.13|10
1624576080000|2021-06-24 23:08:00|134.66|132.16|134.66|132.16|134.67|132.17|134.64|132.14|11
1624576090000|2021-06-24 23:08:10|134.67|132.17|134.66|132.16|134.67|132.17|134.64|132.14|11
1624576100000|2021-06-24 23:08:20|134.67|132.17|134.65|132.15|134.67|132.17|134.65|132.15|9
1624576110000|2021-06-24 23:08:30|134.64|132.14|134.68|132.18|134.7|132.2|134.64|132.14|18
1624576120000|2021-06-24 23:08:40|134.67|132.17|134.56|132.06|134.67|132.17|134.55|132.05|15
1624576130000|2021-06-24 23:08:50|134.57|132.07|134.57|132.07|134.58|132.08|134.55|132.05|13
1624576140000|2021-06-24 23:09:00|134.55|132.05|134.56|132.06|134.57|132.07|134.55|132.05|6
1624576150000|2021-06-24 23:09:10|134.57|132.07|134.54|132.04|134.57|132.07|134.54|132.04|10
1624576160000|2021-06-24 23:09:20|134.55|132.05|134.5|132|134.55|132.05|134.49|131.99|12
1624576170000|2021-06-24 23:09:30|134.51|132.01|134.51|132.01|134.56|132.06|134.5|132|15
1624576180000|2021-06-24 23:09:40|134.5|132|134.5|132|134.52|132.02|134.49|131.99|14
1624576190000|2021-06-24 23:09:50|134.49|131.99|134.46|131.96|134.5|132|134.45|131.95|12
1624576200000|2021-06-24 23:10:00|134.45|131.95|134.52|132.02|134.52|132.02|134.45|131.95|9
1624576210000|2021-06-24 23:10:10|134.53|132.03|134.66|132.16|134.67|132.17|134.53|132.03|12
1624576220000|2021-06-24 23:10:20|134.65|132.15|134.65|132.15|134.65|132.15|134.62|132.12|10
1624576230000|2021-06-24 23:10:30|134.64|132.14|134.77|132.27|134.77|132.27|134.64|132.14|21
1624576240000|2021-06-24 23:10:40|134.78|132.28|134.85|132.35|134.86|132.36|134.78|132.28|13
1624576250000|2021-06-24 23:10:50|134.86|132.36|134.92|132.42|134.92|132.42|134.86|132.36|6
1624576260000|2021-06-24 23:11:00|134.91|132.41|134.92|132.42|134.93|132.43|134.91|132.41|6
1624576270000|2021-06-24 23:11:10|134.91|132.41|134.92|132.42|134.93|132.43|134.91|132.41|10
1624576280000|2021-06-24 23:11:20|134.93|132.43|134.86|132.36|134.93|132.43|134.85|132.35|11
1624576290000|2021-06-24 23:11:30|134.85|132.35|134.91|132.41|134.93|132.43|134.85|132.35|10
1624576300000|2021-06-24 23:11:40|134.92|132.42|134.91|132.41|134.92|132.42|134.91|132.41|6
1624576310000|2021-06-24 23:11:50|134.92|132.42|134.9|132.4|134.92|132.42|134.89|132.39|4
1624576330000|2021-06-24 23:12:10|134.91|132.41|134.99|132.49|134.99|132.49|134.91|132.41|6
1624576340000|2021-06-24 23:12:20|134.98|132.48|134.98|132.48|134.99|132.49|134.97|132.47|16
1624576350000|2021-06-24 23:12:30|134.99|132.49|134.98|132.48|135|132.5|134.95|132.45|15
1624576360000|2021-06-24 23:12:40|135|132.5|135.01|132.51|135.01|132.51|134.97|132.47|7
1624576370000|2021-06-24 23:12:50|135.02|132.52|135.02|132.52|135.04|132.54|135.02|132.52|5
1624576380000|2021-06-24 23:13:00|135.03|132.53|135.04|132.54|135.05|132.55|135.03|132.53|10
1624576390000|2021-06-24 23:13:10|135.03|132.53|135.08|132.58|135.08|132.58|135.03|132.53|8
1624576400000|2021-06-24 23:13:20|135.09|132.59|135.19|132.69|135.19|132.69|135.05|132.55|16
1624576420000|2021-06-24 23:13:40|135.23|132.73|135.23|132.73|135.24|132.74|135.23|132.73|3
1624576430000|2021-06-24 23:13:50|135.24|132.74|135.22|132.72|135.24|132.74|135.21|132.71|6
1624576440000|2021-06-24 23:14:00|135.21|132.71|135.24|132.74|135.25|132.75|135.21|132.71|7
1624576450000|2021-06-24 23:14:10|135.25|132.75|135.33|132.83|135.33|132.83|135.25|132.75|6
1624576460000|2021-06-24 23:14:20|135.32|132.82|135.3|132.8|135.33|132.83|135.27|132.77|14
1624576470000|2021-06-24 23:14:30|135.31|132.81|135.32|132.82|135.34|132.84|135.31|132.81|13
1624576480000|2021-06-24 23:14:40|135.34|132.84|135.35|132.85|135.4|132.9|135.32|132.82|15
1624576490000|2021-06-24 23:14:50|135.36|132.86|135.37|132.87|135.39|132.89|135.35|132.85|12
1624576500000|2021-06-24 23:15:00|135.38|132.88|135.16|132.66|135.39|132.89|135.16|132.66|20
1624576510000|2021-06-24 23:15:10|135.2|132.7|135.16|132.66|135.2|132.7|135.16|132.66|9
1624576520000|2021-06-24 23:15:20|135.17|132.67|135.17|132.67|135.18|132.68|135.16|132.66|5
1624576530000|2021-06-24 23:15:30|135.18|132.68|135.19|132.69|135.19|132.69|135.12|132.62|17
1624576540000|2021-06-24 23:15:40|135.2|132.7|135.13|132.63|135.22|132.72|135.13|132.63|20
1624576550000|2021-06-24 23:15:50|135.15|132.65|135.07|132.57|135.16|132.66|135.07|132.57|9
1624576560000|2021-06-24 23:16:00|135.08|132.58|135.05|132.55|135.09|132.59|135.05|132.55|14
1624576570000|2021-06-24 23:16:10|135.06|132.56|135.03|132.53|135.06|132.56|135.03|132.53|9
1624576580000|2021-06-24 23:16:20|135.02|132.52|135.01|132.51|135.03|132.53|134.99|132.49|9
1624576590000|2021-06-24 23:16:30|135|132.5|134.96|132.46|135|132.5|134.96|132.46|14
1624576600000|2021-06-24 23:16:40|134.97|132.47|135.12|132.62|135.12|132.62|134.97|132.47|14
1624576610000|2021-06-24 23:16:50|135.11|132.61|135.2|132.7|135.2|132.7|135.11|132.61|14
1624576620000|2021-06-24 23:17:00|135.18|132.68|135.15|132.65|135.19|132.69|135.13|132.63|10
1624576630000|2021-06-24 23:17:10|135.14|132.64|135.05|132.55|135.14|132.64|135.05|132.55|7
1624576640000|2021-06-24 23:17:20|135.04|132.54|135.05|132.55|135.08|132.58|135.03|132.53|16
1624576650000|2021-06-24 23:17:30|135.04|132.54|135.1|132.6|135.1|132.6|135.04|132.54|8
1624576660000|2021-06-24 23:17:40|135.09|132.59|135.09|132.59|135.09|132.59|135.08|132.58|3
1624576670000|2021-06-24 23:17:50|135.1|132.6|135.14|132.64|135.14|132.64|135.09|132.59|5
1624576680000|2021-06-24 23:18:00|135.13|132.63|135.12|132.62|135.13|132.63|135.11|132.61|4
1624576690000|2021-06-24 23:18:10|135.11|132.61|135.17|132.67|135.17|132.67|135.11|132.61|5
1624576700000|2021-06-24 23:18:20|135.19|132.69|135.25|132.75|135.25|132.75|135.19|132.69|7
1624576710000|2021-06-24 23:18:30|135.26|132.76|135.25|132.75|135.26|132.76|135.23|132.73|8
1624576720000|2021-06-24 23:18:40|135.26|132.76|135.39|132.89|135.39|132.89|135.26|132.76|12
1624576730000|2021-06-24 23:18:50|135.38|132.88|135.38|132.88|135.39|132.89|135.38|132.88|11
1624576740000|2021-06-24 23:19:00|135.37|132.87|135.33|132.83|135.38|132.88|135.32|132.82|15
1624576750000|2021-06-24 23:19:10|135.34|132.84|135.32|132.82|135.34|132.84|135.32|132.82|3
1624576760000|2021-06-24 23:19:20|135.3|132.8|135.29|132.79|135.3|132.8|135.27|132.77|9
1624576770000|2021-06-24 23:19:30|135.27|132.77|135.2|132.7|135.27|132.77|135.17|132.67|12
1624576780000|2021-06-24 23:19:40|135.19|132.69|135.19|132.69|135.19|132.69|135.18|132.68|5
1624576790000|2021-06-24 23:19:50|135.18|132.68|135.14|132.64|135.19|132.69|135.14|132.64|9
1624576800000|2021-06-24 23:20:00|135.15|132.65|135.25|132.75|135.25|132.75|135.15|132.65|10
1624576810000|2021-06-24 23:20:10|135.24|132.74|135.23|132.73|135.25|132.75|135.21|132.71|11
1624576820000|2021-06-24 23:20:20|135.21|132.71|135.36|132.86|135.37|132.87|135.2|132.7|13
1624576830000|2021-06-24 23:20:30|135.37|132.87|135.32|132.82|135.37|132.87|135.3|132.8|9
1624576840000|2021-06-24 23:20:40|135.31|132.81|135.32|132.82|135.33|132.83|135.3|132.8|16
1624576850000|2021-06-24 23:20:50|135.31|132.81|135.29|132.79|135.33|132.83|135.29|132.79|12
1624576860000|2021-06-24 23:21:00|135.31|132.81|135.3|132.8|135.31|132.81|135.29|132.79|11
1624576870000|2021-06-24 23:21:10|135.31|132.81|135.29|132.79|135.31|132.81|135.28|132.78|12
1624576880000|2021-06-24 23:21:20|135.3|132.8|135.35|132.85|135.38|132.88|135.29|132.79|20
1624576890000|2021-06-24 23:21:30|135.36|132.86|135.35|132.85|135.38|132.88|135.34|132.84|13
1624576900000|2021-06-24 23:21:40|135.34|132.84|135.41|132.91|135.41|132.91|135.34|132.84|13
1624576910000|2021-06-24 23:21:50|135.4|132.9|135.5|133|135.5|133|135.4|132.9|16
1624576920000|2021-06-24 23:22:00|135.49|132.99|135.42|132.92|135.5|133|135.4|132.9|12
1624576930000|2021-06-24 23:22:10|135.44|132.94|135.43|132.93|135.44|132.94|135.39|132.89|8
1624576940000|2021-06-24 23:22:20|135.44|132.94|135.47|132.97|135.47|132.97|135.44|132.94|5
1624576950000|2021-06-24 23:22:30|135.48|132.98|135.49|132.99|135.5|133|135.48|132.98|6
1624576960000|2021-06-24 23:22:40|135.5|133|135.51|133.01|135.51|133.01|135.5|133|2
1624576970000|2021-06-24 23:22:50|135.5|133|135.5|133|135.51|133.01|135.49|132.99|9
1624576980000|2021-06-24 23:23:00|135.49|132.99|135.5|133|135.5|133|135.49|132.99|6
1624576990000|2021-06-24 23:23:10|135.49|132.99|135.49|132.99|135.51|133.01|135.49|132.99|5
1624577000000|2021-06-24 23:23:20|135.48|132.98|135.62|133.12|135.63|133.13|135.48|132.98|12
1624577010000|2021-06-24 23:23:30|135.63|133.13|135.63|133.13|135.63|133.13|135.63|133.13|1
1624577020000|2021-06-24 23:23:40|135.64|133.14|135.65|133.15|135.67|133.17|135.64|133.14|5
1624577030000|2021-06-24 23:23:50|135.66|133.16|135.71|133.21|135.72|133.22|135.66|133.16|8
1624577040000|2021-06-24 23:24:00|135.72|133.22|135.72|133.22|135.73|133.23|135.71|133.21|14
1624577050000|2021-06-24 23:24:10|135.73|133.23|135.72|133.22|135.74|133.24|135.7|133.2|9
1624577060000|2021-06-24 23:24:20|135.71|133.21|135.83|133.33|135.87|133.37|135.71|133.21|20
1624577070000|2021-06-24 23:24:30|135.84|133.34|135.92|133.42|135.93|133.43|135.84|133.34|15
1624577080000|2021-06-24 23:24:40|135.95|133.45|136.02|133.52|136.02|133.52|135.92|133.42|14
1624577090000|2021-06-24 23:24:50|136.03|133.53|136|133.5|136.03|133.53|135.92|133.42|16
1624577100000|2021-06-24 23:25:00|136.02|133.52|135.92|133.42|136.02|133.52|135.89|133.39|21
1624577110000|2021-06-24 23:25:10|135.93|133.43|135.73|133.23|135.94|133.44|135.72|133.22|18
1624577120000|2021-06-24 23:25:20|135.74|133.24|135.68|133.18|135.78|133.28|135.68|133.18|19
1624577130000|2021-06-24 23:25:30|135.67|133.17|135.71|133.21|135.71|133.21|135.67|133.17|7
1624577140000|2021-06-24 23:25:40|135.72|133.22|135.72|133.22|135.76|133.26|135.71|133.21|11
1624577150000|2021-06-24 23:25:50|135.73|133.23|135.73|133.23|135.74|133.24|135.71|133.21|9
1624577160000|2021-06-24 23:26:00|135.72|133.22|135.72|133.22|135.72|133.22|135.71|133.21|7
1624577170000|2021-06-24 23:26:10|135.73|133.23|135.74|133.24|135.77|133.27|135.73|133.23|22
1624577180000|2021-06-24 23:26:20|135.73|133.23|135.69|133.19|135.74|133.24|135.69|133.19|8
1624577190000|2021-06-24 23:26:30|135.7|133.2|135.67|133.17|135.7|133.2|135.63|133.13|12
1624577200000|2021-06-24 23:26:40|135.68|133.18|135.66|133.16|135.68|133.18|135.66|133.16|7
1624577210000|2021-06-24 23:26:50|135.65|133.15|135.56|133.06|135.65|133.15|135.55|133.05|10
1624577220000|2021-06-24 23:27:00|135.53|133.03|135.55|133.05|135.55|133.05|135.5|133|16
1624577230000|2021-06-24 23:27:10|135.54|133.04|135.55|133.05|135.55|133.05|135.53|133.03|6
1624577250000|2021-06-24 23:27:30|135.56|133.06|135.58|133.08|135.59|133.09|135.55|133.05|7
1624577260000|2021-06-24 23:27:40|135.56|133.06|135.72|133.22|135.72|133.22|135.56|133.06|10
1624577270000|2021-06-24 23:27:50|135.73|133.23|135.75|133.25|135.76|133.26|135.73|133.23|10
1624577280000|2021-06-24 23:28:00|135.78|133.28|135.68|133.18|135.84|133.34|135.68|133.18|19
1624577290000|2021-06-24 23:28:10|135.69|133.19|135.75|133.25|135.75|133.25|135.69|133.19|17
1624577300000|2021-06-24 23:28:20|135.74|133.24|135.7|133.2|135.75|133.25|135.68|133.18|9
1624577310000|2021-06-24 23:28:30|135.68|133.18|135.6|133.1|135.68|133.18|135.57|133.07|11
1624577320000|2021-06-24 23:28:40|135.61|133.11|135.58|133.08|135.61|133.11|135.56|133.06|18
1624577330000|2021-06-24 23:28:50|135.55|133.05|135.54|133.04|135.56|133.06|135.54|133.04|4
1624577340000|2021-06-24 23:29:00|135.55|133.05|135.62|133.12|135.65|133.15|135.54|133.04|14
1624577350000|2021-06-24 23:29:10|135.6|133.1|135.66|133.16|135.66|133.16|135.6|133.1|8
1624577360000|2021-06-24 23:29:20|135.67|133.17|135.63|133.13|135.67|133.17|135.63|133.13|10
1624577370000|2021-06-24 23:29:30|135.64|133.14|135.63|133.13|135.64|133.14|135.61|133.11|12
1624577380000|2021-06-24 23:29:40|135.64|133.14|135.65|133.15|135.67|133.17|135.64|133.14|7
1624577390000|2021-06-24 23:29:50|135.66|133.16|135.62|133.12|135.66|133.16|135.6|133.1|13
1624577400000|2021-06-24 23:30:00|135.63|133.13|135.61|133.11|135.64|133.14|135.61|133.11|9
1624577410000|2021-06-24 23:30:10|135.6|133.1|135.6|133.1|135.61|133.11|135.55|133.05|14
1624577420000|2021-06-24 23:30:20|135.61|133.11|135.63|133.13|135.64|133.14|135.6|133.1|7
1624577430000|2021-06-24 23:30:30|135.62|133.12|135.71|133.21|135.71|133.21|135.62|133.12|8
1624577440000|2021-06-24 23:30:40|135.72|133.22|135.73|133.23|135.74|133.24|135.71|133.21|10
1624577450000|2021-06-24 23:30:50|135.72|133.22|135.77|133.27|135.77|133.27|135.69|133.19|10
1624577460000|2021-06-24 23:31:00|135.78|133.28|135.76|133.26|135.78|133.28|135.72|133.22|16
1624577470000|2021-06-24 23:31:10|135.75|133.25|135.72|133.22|135.76|133.26|135.72|133.22|7
1624577480000|2021-06-24 23:31:20|135.71|133.21|135.66|133.16|135.71|133.21|135.64|133.14|12
1624577490000|2021-06-24 23:31:30|135.67|133.17|135.7|133.2|135.7|133.2|135.67|133.17|6
1624577500000|2021-06-24 23:31:40|135.72|133.22|135.72|133.22|135.72|133.22|135.71|133.21|3
1624577510000|2021-06-24 23:31:50|135.73|133.23|135.73|133.23|135.73|133.23|135.72|133.22|3
1624577520000|2021-06-24 23:32:00|135.72|133.22|135.72|133.22|135.72|133.22|135.72|133.22|1
1624577530000|2021-06-24 23:32:10|135.7|133.2|135.68|133.18|135.7|133.2|135.68|133.18|9
1624577540000|2021-06-24 23:32:20|135.69|133.19|135.68|133.18|135.69|133.19|135.67|133.17|6
1624577550000|2021-06-24 23:32:30|135.69|133.19|135.71|133.21|135.71|133.21|135.69|133.19|3
1624577560000|2021-06-24 23:32:40|135.7|133.2|135.75|133.25|135.75|133.25|135.7|133.2|17
1624577570000|2021-06-24 23:32:50|135.74|133.24|135.98|133.48|135.98|133.48|135.74|133.24|16
1624577580000|2021-06-24 23:33:00|135.97|133.47|135.92|133.42|135.98|133.48|135.91|133.41|12
1624577590000|2021-06-24 23:33:10|135.91|133.41|135.86|133.36|135.91|133.41|135.86|133.36|10
1624577600000|2021-06-24 23:33:20|135.87|133.37|135.87|133.37|135.88|133.38|135.87|133.37|5
1624577610000|2021-06-24 23:33:30|135.9|133.4|135.92|133.42|135.94|133.44|135.9|133.4|9
1624577620000|2021-06-24 23:33:40|135.93|133.43|135.95|133.45|135.96|133.46|135.93|133.43|10
1624577630000|2021-06-24 23:33:50|135.94|133.44|135.97|133.47|135.98|133.48|135.94|133.44|11
1624577640000|2021-06-24 23:34:00|135.98|133.48|135.89|133.39|135.98|133.48|135.89|133.39|10
1624577650000|2021-06-24 23:34:10|135.88|133.38|135.81|133.31|135.9|133.4|135.8|133.3|13
1624577660000|2021-06-24 23:34:20|135.76|133.26|135.77|133.27|135.78|133.28|135.76|133.26|12
1624577670000|2021-06-24 23:34:30|135.78|133.28|135.75|133.25|135.78|133.28|135.72|133.22|15
1624577680000|2021-06-24 23:34:40|135.76|133.26|135.72|133.22|135.76|133.26|135.72|133.22|4
1624577690000|2021-06-24 23:34:50|135.73|133.23|135.72|133.22|135.73|133.23|135.72|133.22|4
1624577700000|2021-06-24 23:35:00|135.71|133.21|135.74|133.24|135.76|133.26|135.71|133.21|11
1624577710000|2021-06-24 23:35:10|135.73|133.23|135.7|133.2|135.74|133.24|135.7|133.2|13
1624577720000|2021-06-24 23:35:20|135.71|133.21|135.69|133.19|135.71|133.21|135.69|133.19|15
1624577730000|2021-06-24 23:35:30|135.68|133.18|135.67|133.17|135.7|133.2|135.67|133.17|5
1624577740000|2021-06-24 23:35:40|135.7|133.2|135.73|133.23|135.73|133.23|135.68|133.18|13
1624577750000|2021-06-24 23:35:50|135.74|133.24|135.73|133.23|135.76|133.26|135.73|133.23|9
1624577760000|2021-06-24 23:36:00|135.72|133.22|135.7|133.2|135.74|133.24|135.7|133.2|6
1624577770000|2021-06-24 23:36:10|135.69|133.19|135.69|133.19|135.72|133.22|135.68|133.18|10
1624577780000|2021-06-24 23:36:20|135.7|133.2|135.62|133.12|135.7|133.2|135.62|133.12|9
1624577790000|2021-06-24 23:36:30|135.61|133.11|135.59|133.09|135.64|133.14|135.57|133.07|12
1624577800000|2021-06-24 23:36:40|135.58|133.08|135.54|133.04|135.59|133.09|135.52|133.02|8
1624577810000|2021-06-24 23:36:50|135.55|133.05|135.49|132.99|135.56|133.06|135.49|132.99|12
1624577820000|2021-06-24 23:37:00|135.47|132.97|135.46|132.96|135.47|132.97|135.45|132.95|6
1624577830000|2021-06-24 23:37:10|135.49|132.99|135.49|132.99|135.49|132.99|135.49|132.99|1
1624577840000|2021-06-24 23:37:20|135.48|132.98|135.47|132.97|135.49|132.99|135.47|132.97|5
1624577850000|2021-06-24 23:37:30|135.49|132.99|135.48|132.98|135.49|132.99|135.47|132.97|10
1624577860000|2021-06-24 23:37:40|135.49|132.99|135.48|132.98|135.49|132.99|135.48|132.98|4
1624577870000|2021-06-24 23:37:50|135.52|133.02|135.53|133.03|135.61|133.11|135.51|133.01|15
1624577880000|2021-06-24 23:38:00|135.55|133.05|135.55|133.05|135.57|133.07|135.54|133.04|11
1624577890000|2021-06-24 23:38:10|135.56|133.06|135.59|133.09|135.59|133.09|135.56|133.06|4
1624577900000|2021-06-24 23:38:20|135.6|133.1|135.64|133.14|135.66|133.16|135.6|133.1|9
1624577910000|2021-06-24 23:38:30|135.63|133.13|135.6|133.1|135.64|133.14|135.59|133.09|12
1624577920000|2021-06-24 23:38:40|135.61|133.11|135.61|133.11|135.64|133.14|135.6|133.1|15
1624577930000|2021-06-24 23:38:50|135.59|133.09|135.62|133.12|135.62|133.12|135.55|133.05|17
1624577940000|2021-06-24 23:39:00|135.63|133.13|135.67|133.17|135.67|133.17|135.62|133.12|5
1624577950000|2021-06-24 23:39:10|135.66|133.16|135.71|133.21|135.72|133.22|135.66|133.16|7
1624577960000|2021-06-24 23:39:20|135.73|133.23|135.71|133.21|135.79|133.29|135.69|133.19|13
1624577970000|2021-06-24 23:39:30|135.74|133.24|135.69|133.19|135.74|133.24|135.69|133.19|8
1624577980000|2021-06-24 23:39:40|135.68|133.18|135.63|133.13|135.68|133.18|135.61|133.11|9
1624577990000|2021-06-24 23:39:50|135.64|133.14|135.63|133.13|135.64|133.14|135.63|133.13|6
1624578000000|2021-06-24 23:40:00|135.64|133.14|135.51|133.01|135.64|133.14|135.51|133.01|11
1624578010000|2021-06-24 23:40:10|135.52|133.02|135.47|132.97|135.54|133.04|135.47|132.97|23
1624578020000|2021-06-24 23:40:20|135.48|132.98|135.34|132.84|135.49|132.99|135.34|132.84|18
1624578030000|2021-06-24 23:40:30|135.35|132.85|135.38|132.88|135.4|132.9|135.35|132.85|8
1624578040000|2021-06-24 23:40:40|135.37|132.87|135.35|132.85|135.38|132.88|135.35|132.85|9
1624578050000|2021-06-24 23:40:50|135.36|132.86|135.36|132.86|135.37|132.87|135.34|132.84|14
1624578060000|2021-06-24 23:41:00|135.35|132.85|135.4|132.9|135.42|132.92|135.35|132.85|14
1624578070000|2021-06-24 23:41:10|135.41|132.91|135.41|132.91|135.41|132.91|135.37|132.87|9
1624578080000|2021-06-24 23:41:20|135.42|132.92|135.37|132.87|135.43|132.93|135.36|132.86|11
1624578090000|2021-06-24 23:41:30|135.36|132.86|135.29|132.79|135.36|132.86|135.27|132.77|14
1624578100000|2021-06-24 23:41:40|135.31|132.81|135.3|132.8|135.31|132.81|135.3|132.8|4
1624578110000|2021-06-24 23:41:50|135.29|132.79|135.22|132.72|135.31|132.81|135.22|132.72|9
1624578120000|2021-06-24 23:42:00|135.21|132.71|135.18|132.68|135.21|132.71|135.18|132.68|3
1624578130000|2021-06-24 23:42:10|135.25|132.75|135.31|132.81|135.32|132.82|135.24|132.74|11
1624578140000|2021-06-24 23:42:20|135.32|132.82|135.3|132.8|135.35|132.85|135.3|132.8|11
1624578150000|2021-06-24 23:42:30|135.31|132.81|135.33|132.83|135.33|132.83|135.29|132.79|4
1624578160000|2021-06-24 23:42:40|135.34|132.84|135.31|132.81|135.36|132.86|135.31|132.81|7
1624578170000|2021-06-24 23:42:50|135.3|132.8|135.24|132.74|135.31|132.81|135.24|132.74|6
1624578180000|2021-06-24 23:43:00|135.23|132.73|135.25|132.75|135.28|132.78|135.23|132.73|6
1624578190000|2021-06-24 23:43:10|135.24|132.74|135.24|132.74|135.24|132.74|135.23|132.73|3
1624578200000|2021-06-24 23:43:20|135.26|132.76|135.24|132.74|135.26|132.76|135.24|132.74|2
1624578210000|2021-06-24 23:43:30|135.23|132.73|135.23|132.73|135.23|132.73|135.23|132.73|1
1624578220000|2021-06-24 23:43:40|135.24|132.74|135.21|132.71|135.24|132.74|135.21|132.71|9
1624578230000|2021-06-24 23:43:50|135.17|132.67|135.15|132.65|135.17|132.67|135.15|132.65|2
1624578240000|2021-06-24 23:44:00|135.11|132.61|135.19|132.69|135.2|132.7|135.11|132.61|11
1624578250000|2021-06-24 23:44:10|135.21|132.71|135.32|132.82|135.32|132.82|135.19|132.69|14
1624578260000|2021-06-24 23:44:20|135.33|132.83|135.29|132.79|135.33|132.83|135.27|132.77|8
1624578270000|2021-06-24 23:44:30|135.3|132.8|135.29|132.79|135.3|132.8|135.29|132.79|2
1624578280000|2021-06-24 23:44:40|135.27|132.77|135.34|132.84|135.34|132.84|135.27|132.77|8
1624578290000|2021-06-24 23:44:50|135.33|132.83|135.27|132.77|135.33|132.83|135.26|132.76|13
1624578300000|2021-06-24 23:45:00|135.28|132.78|135.29|132.79|135.29|132.79|135.27|132.77|4
1624578310000|2021-06-24 23:45:10|135.28|132.78|135.34|132.84|135.34|132.84|135.28|132.78|11
1624578320000|2021-06-24 23:45:20|135.33|132.83|135.34|132.84|135.38|132.88|135.32|132.82|7
1624578330000|2021-06-24 23:45:30|135.36|132.86|135.35|132.85|135.4|132.9|135.35|132.85|8
1624578340000|2021-06-24 23:45:40|135.39|132.89|135.43|132.93|135.43|132.93|135.38|132.88|7
1624578350000|2021-06-24 23:45:50|135.44|132.94|135.45|132.95|135.45|132.95|135.43|132.93|3
1624578360000|2021-06-24 23:46:00|135.46|132.96|135.46|132.96|135.47|132.97|135.43|132.93|7
1624578370000|2021-06-24 23:46:10|135.47|132.97|135.45|132.95|135.48|132.98|135.45|132.95|5
1624578380000|2021-06-24 23:46:20|135.44|132.94|135.45|132.95|135.45|132.95|135.44|132.94|4
1624578390000|2021-06-24 23:46:30|135.44|132.94|135.48|132.98|135.48|132.98|135.44|132.94|4
1624578400000|2021-06-24 23:46:40|135.5|133|135.54|133.04|135.54|133.04|135.5|133|5
1624578410000|2021-06-24 23:46:50|135.48|132.98|135.48|132.98|135.48|132.98|135.45|132.95|7
1624578420000|2021-06-24 23:47:00|135.5|133|135.52|133.02|135.53|133.03|135.48|132.98|5
1624578430000|2021-06-24 23:47:10|135.5|133|135.47|132.97|135.5|133|135.45|132.95|11
1624578440000|2021-06-24 23:47:20|135.46|132.96|135.45|132.95|135.49|132.99|135.45|132.95|5
1624578450000|2021-06-24 23:47:30|135.46|132.96|135.44|132.94|135.46|132.96|135.44|132.94|3
1624578460000|2021-06-24 23:47:40|135.45|132.95|135.51|133.01|135.51|133.01|135.45|132.95|8
1624578470000|2021-06-24 23:47:50|135.53|133.03|135.56|133.06|135.59|133.09|135.53|133.03|7
1624578490000|2021-06-24 23:48:10|135.57|133.07|135.57|133.07|135.57|133.07|135.57|133.07|1
1624578500000|2021-06-24 23:48:20|135.58|133.08|135.51|133.01|135.58|133.08|135.5|133|7
1624578510000|2021-06-24 23:48:30|135.52|133.02|135.48|132.98|135.52|133.02|135.48|132.98|12
1624578520000|2021-06-24 23:48:40|135.5|133|135.53|133.03|135.53|133.03|135.48|132.98|11
1624578530000|2021-06-24 23:48:50|135.55|133.05|135.51|133.01|135.56|133.06|135.51|133.01|15
1624578540000|2021-06-24 23:49:00|135.5|133|135.51|133.01|135.51|133.01|135.48|132.98|14
1624578550000|2021-06-24 23:49:10|135.48|132.98|135.5|133|135.51|133.01|135.48|132.98|9
1624578560000|2021-06-24 23:49:20|135.49|132.99|135.57|133.07|135.57|133.07|135.49|132.99|19
1624578570000|2021-06-24 23:49:30|135.58|133.08|135.57|133.07|135.59|133.09|135.57|133.07|19
1624578580000|2021-06-24 23:49:40|135.58|133.08|135.58|133.08|135.6|133.1|135.58|133.08|11
1624578590000|2021-06-24 23:49:50|135.59|133.09|135.65|133.15|135.65|133.15|135.58|133.08|19
1624578600000|2021-06-24 23:50:00|135.66|133.16|135.66|133.16|135.67|133.17|135.66|133.16|7
1624578610000|2021-06-24 23:50:10|135.67|133.17|135.66|133.16|135.68|133.18|135.64|133.14|9
1624578620000|2021-06-24 23:50:20|135.67|133.17|135.67|133.17|135.67|133.17|135.66|133.16|9
1624578630000|2021-06-24 23:50:30|135.66|133.16|135.65|133.15|135.69|133.19|135.65|133.15|12
1624578640000|2021-06-24 23:50:40|135.64|133.14|135.66|133.16|135.66|133.16|135.61|133.11|12
1624578650000|2021-06-24 23:50:50|135.65|133.15|135.67|133.17|135.67|133.17|135.65|133.15|6
1624578660000|2021-06-24 23:51:00|135.68|133.18|135.63|133.13|135.71|133.21|135.63|133.13|13
1624578670000|2021-06-24 23:51:10|135.64|133.14|135.65|133.15|135.66|133.16|135.64|133.14|16
1624578680000|2021-06-24 23:51:20|135.66|133.16|135.63|133.13|135.67|133.17|135.63|133.13|15
1624578690000|2021-06-24 23:51:30|135.59|133.09|135.55|133.05|135.59|133.09|135.55|133.05|6
1624578700000|2021-06-24 23:51:40|135.56|133.06|135.55|133.05|135.57|133.07|135.52|133.02|12
1624578710000|2021-06-24 23:51:50|135.53|133.03|135.5|133|135.55|133.05|135.47|132.97|13
1624578720000|2021-06-24 23:52:00|135.52|133.02|135.51|133.01|135.52|133.02|135.5|133|11
1624578730000|2021-06-24 23:52:10|135.5|133|135.37|132.87|135.5|133|135.36|132.86|16
1624578740000|2021-06-24 23:52:20|135.38|132.88|135.33|132.83|135.38|132.88|135.32|132.82|18
1624578750000|2021-06-24 23:52:30|135.34|132.84|135.38|132.88|135.38|132.88|135.34|132.84|9
1624578760000|2021-06-24 23:52:40|135.37|132.87|135.36|132.86|135.38|132.88|135.34|132.84|13
1624578770000|2021-06-24 23:52:50|135.35|132.85|135.36|132.86|135.36|132.86|135.32|132.82|13
1624578780000|2021-06-24 23:53:00|135.35|132.85|135.27|132.77|135.35|132.85|135.27|132.77|17
1624578790000|2021-06-24 23:53:10|135.28|132.78|135.33|132.83|135.33|132.83|135.28|132.78|7
1624578800000|2021-06-24 23:53:20|135.32|132.82|135.3|132.8|135.34|132.84|135.3|132.8|6
1624578810000|2021-06-24 23:53:30|135.31|132.81|135.29|132.79|135.31|132.81|135.29|132.79|3
1624578820000|2021-06-24 23:53:40|135.28|132.78|135.29|132.79|135.31|132.81|135.27|132.77|8
1624578830000|2021-06-24 23:53:50|135.31|132.81|135.31|132.81|135.31|132.81|135.29|132.79|8
1624578840000|2021-06-24 23:54:00|135.3|132.8|135.19|132.69|135.3|132.8|135.19|132.69|13
1624578850000|2021-06-24 23:54:10|135.2|132.7|135.21|132.71|135.22|132.72|135.17|132.67|10
1624578860000|2021-06-24 23:54:20|135.22|132.72|135.27|132.77|135.3|132.8|135.22|132.72|11
1624578870000|2021-06-24 23:54:30|135.25|132.75|135.25|132.75|135.26|132.76|135.21|132.71|13
1624578880000|2021-06-24 23:54:40|135.26|132.76|135.23|132.73|135.33|132.83|135.23|132.73|13
1624578890000|2021-06-24 23:54:50|135.22|132.72|135.22|132.72|135.22|132.72|135.21|132.71|5
1624578900000|2021-06-24 23:55:00|135.23|132.73|135.25|132.75|135.25|132.75|135.21|132.71|8
1624578910000|2021-06-24 23:55:10|135.27|132.77|135.33|132.83|135.33|132.83|135.27|132.77|10
1624578920000|2021-06-24 23:55:20|135.34|132.84|135.37|132.87|135.37|132.87|135.34|132.84|6
1624578930000|2021-06-24 23:55:30|135.39|132.89|135.41|132.91|135.41|132.91|135.39|132.89|2
1624578940000|2021-06-24 23:55:40|135.42|132.92|135.38|132.88|135.5|133|135.38|132.88|15
1624578950000|2021-06-24 23:55:50|135.37|132.87|135.38|132.88|135.4|132.9|135.36|132.86|12
1624578960000|2021-06-24 23:56:00|135.37|132.87|135.44|132.94|135.44|132.94|135.37|132.87|9
1624578970000|2021-06-24 23:56:10|135.48|132.98|135.46|132.96|135.48|132.98|135.46|132.96|3
1624578980000|2021-06-24 23:56:20|135.47|132.97|135.46|132.96|135.47|132.97|135.45|132.95|8
1624578990000|2021-06-24 23:56:30|135.45|132.95|135.4|132.9|135.45|132.95|135.39|132.89|13
1624579000000|2021-06-24 23:56:40|135.41|132.91|135.45|132.95|135.45|132.95|135.41|132.91|10
1624579010000|2021-06-24 23:56:50|135.46|132.96|135.5|133|135.5|133|135.46|132.96|7
1624579020000|2021-06-24 23:57:00|135.49|132.99|135.5|133|135.51|133.01|135.48|132.98|16
1624579030000|2021-06-24 23:57:10|135.51|133.01|135.51|133.01|135.51|133.01|135.5|133|5
1624579040000|2021-06-24 23:57:20|135.52|133.02|135.67|133.17|135.69|133.19|135.52|133.02|20
1624579050000|2021-06-24 23:57:30|135.69|133.19|135.68|133.18|135.69|133.19|135.67|133.17|8
1624579060000|2021-06-24 23:57:40|135.7|133.2|135.73|133.23|135.73|133.23|135.7|133.2|7
1624579070000|2021-06-24 23:57:50|135.74|133.24|135.71|133.21|135.74|133.24|135.69|133.19|14
1624579080000|2021-06-24 23:58:00|135.72|133.22|135.73|133.23|135.75|133.25|135.72|133.22|9
1624579090000|2021-06-24 23:58:10|135.72|133.22|135.74|133.24|135.75|133.25|135.72|133.22|7
1624579100000|2021-06-24 23:58:20|135.75|133.25|135.75|133.25|135.76|133.26|135.75|133.25|9
1624579110000|2021-06-24 23:58:30|135.76|133.26|135.68|133.18|135.76|133.26|135.66|133.16|9
1624579120000|2021-06-24 23:58:40|135.69|133.19|135.7|133.2|135.7|133.2|135.68|133.18|4
1624579130000|2021-06-24 23:58:50|135.71|133.21|135.71|133.21|135.71|133.21|135.7|133.2|5
1624579140000|2021-06-24 23:59:00|135.72|133.22|135.7|133.2|135.76|133.26|135.69|133.19|20
1624579150000|2021-06-24 23:59:10|135.71|133.21|135.71|133.21|135.71|133.21|135.71|133.21|1
1624579160000|2021-06-24 23:59:20|135.72|133.22|135.75|133.25|135.76|133.26|135.69|133.19|15
1624579170000|2021-06-24 23:59:30|135.76|133.26|135.81|133.31|135.83|133.33|135.76|133.26|14
1624579180000|2021-06-24 23:59:40|135.8|133.3|135.77|133.27|135.8|133.3|135.77|133.27|6
1624579190000|2021-06-24 23:59:50|135.78|133.28|135.81|133.31|135.81|133.31|135.78|133.28|8
1624579200000|2021-06-25 00:00:00|135.82|133.32|135.83|133.33|135.83|133.33|135.81|133.31|4
1624579210000|2021-06-25 00:00:10|135.85|133.35|136.19|133.69|136.19|133.69|135.85|133.35|24
1624579220000|2021-06-25 00:00:20|136.2|133.7|136.18|133.68|136.2|133.7|136.16|133.66|14
1624579230000|2021-06-25 00:00:30|136.17|133.67|135.91|133.41|136.17|133.67|135.9|133.4|27
1624579240000|2021-06-25 00:00:40|135.9|133.4|135.96|133.46|135.96|133.46|135.85|133.35|23
1624579250000|2021-06-25 00:00:50|136|133.5|136.17|133.67|136.2|133.7|136|133.5|16
1624579260000|2021-06-25 00:01:00|136.18|133.68|136.31|133.81|136.31|133.81|136.18|133.68|16
1624579270000|2021-06-25 00:01:10|136.32|133.82|135.99|133.49|136.42|133.92|135.99|133.49|26
1624579280000|2021-06-25 00:01:20|136|133.5|135.93|133.43|136|133.5|135.88|133.38|18
1624579290000|2021-06-25 00:01:30|135.94|133.44|136.13|133.63|136.21|133.71|135.94|133.44|26
1624579300000|2021-06-25 00:01:40|136.15|133.65|136.26|133.76|136.26|133.76|136.12|133.62|19
1624579310000|2021-06-25 00:01:50|136.29|133.79|135.98|133.48|136.3|133.8|135.98|133.48|27
1624579320000|2021-06-25 00:02:00|135.97|133.47|136.29|133.79|136.29|133.79|135.97|133.47|23
1624579330000|2021-06-25 00:02:10|136.3|133.8|136.37|133.87|136.46|133.96|136.3|133.8|21
1624579340000|2021-06-25 00:02:20|136.38|133.88|136.36|133.86|136.43|133.93|136.29|133.79|26
1624579350000|2021-06-25 00:02:30|136.37|133.87|136.55|134.05|136.55|134.05|136.36|133.86|22
1624579360000|2021-06-25 00:02:40|136.56|134.06|136.46|133.96|136.56|134.06|136.38|133.88|20
1624579370000|2021-06-25 00:02:50|136.45|133.95|136.34|133.84|136.48|133.98|136.32|133.82|21
1624579380000|2021-06-25 00:03:00|136.33|133.83|136.32|133.82|136.34|133.84|136.26|133.76|20
1624579390000|2021-06-25 00:03:10|136.31|133.81|136.35|133.85|136.36|133.86|136.3|133.8|8
1624579400000|2021-06-25 00:03:20|136.34|133.84|136.4|133.9|136.42|133.92|136.31|133.81|17
1624579410000|2021-06-25 00:03:30|136.42|133.92|136.45|133.95|136.49|133.99|136.4|133.9|15
1624579420000|2021-06-25 00:03:40|136.46|133.96|136.57|134.07|136.6|134.1|136.46|133.96|18
1624579430000|2021-06-25 00:03:50|136.56|134.06|136.59|134.09|136.59|134.09|136.5|134|22
1624579440000|2021-06-25 00:04:00|136.6|134.1|136.69|134.19|136.69|134.19|136.51|134.01|19
1624579450000|2021-06-25 00:04:10|136.67|134.17|136.8|134.3|136.8|134.3|136.63|134.13|22
1624579460000|2021-06-25 00:04:20|136.81|134.31|136.85|134.35|136.85|134.35|136.74|134.24|17
1624579470000|2021-06-25 00:04:30|136.88|134.38|136.99|134.49|136.99|134.49|136.85|134.35|12
1624579480000|2021-06-25 00:04:40|137.01|134.51|136.92|134.42|137.01|134.51|136.91|134.41|17
1624579490000|2021-06-25 00:04:50|136.91|134.41|136.85|134.35|136.94|134.44|136.84|134.34|20
1624579500000|2021-06-25 00:05:00|136.87|134.37|136.78|134.28|136.88|134.38|136.72|134.22|17
1624579510000|2021-06-25 00:05:10|136.79|134.29|136.8|134.3|136.84|134.34|136.79|134.29|16
1624579520000|2021-06-25 00:05:20|136.81|134.31|136.83|134.33|136.85|134.35|136.8|134.3|9
1624579530000|2021-06-25 00:05:30|136.84|134.34|136.8|134.3|136.85|134.35|136.78|134.28|10
1624579540000|2021-06-25 00:05:40|136.81|134.31|136.93|134.43|136.93|134.43|136.79|134.29|16
1624579550000|2021-06-25 00:05:50|136.94|134.44|137.19|134.69|137.19|134.69|136.93|134.43|22
1624579560000|2021-06-25 00:06:00|137.2|134.7|137.12|134.62|137.2|134.7|137.07|134.57|16
1624579570000|2021-06-25 00:06:10|137.13|134.63|137.16|134.66|137.18|134.68|137.11|134.61|10
1624579580000|2021-06-25 00:06:20|137.15|134.65|137.22|134.72|137.24|134.74|137.15|134.65|15
1624579590000|2021-06-25 00:06:30|137.2|134.7|137.34|134.84|137.34|134.84|137.15|134.65|20
1624579600000|2021-06-25 00:06:40|137.33|134.83|137.28|134.78|137.4|134.9|137.27|134.77|18
1624579610000|2021-06-25 00:06:50|137.29|134.79|137.25|134.75|137.29|134.79|137.22|134.72|18
1624579620000|2021-06-25 00:07:00|137.26|134.76|137.32|134.82|137.32|134.82|137.24|134.74|13
1624579630000|2021-06-25 00:07:10|137.33|134.83|137.37|134.87|137.37|134.87|137.33|134.83|14
1624579640000|2021-06-25 00:07:20|137.38|134.88|137.53|135.03|137.53|135.03|137.38|134.88|18
1624579650000|2021-06-25 00:07:30|137.54|135.04|137.57|135.07|137.58|135.08|137.54|135.04|5
1624579660000|2021-06-25 00:07:40|137.58|135.08|137.67|135.17|137.67|135.17|137.58|135.08|9
1624579670000|2021-06-25 00:07:50|137.66|135.16|137.69|135.19|137.69|135.19|137.63|135.13|12
1624579680000|2021-06-25 00:08:00|137.67|135.17|137.81|135.31|137.81|135.31|137.67|135.17|10
1624579690000|2021-06-25 00:08:10|137.8|135.3|137.94|135.44|137.94|135.44|137.8|135.3|14
1624579700000|2021-06-25 00:08:20|137.93|135.43|137.98|135.48|137.99|135.49|137.93|135.43|11
1624579710000|2021-06-25 00:08:30|137.99|135.49|138.14|135.64|138.14|135.64|137.99|135.49|12
1624579720000|2021-06-25 00:08:40|138.15|135.65|138.09|135.59|138.18|135.68|138.05|135.55|24
1624579730000|2021-06-25 00:08:50|138.1|135.6|138.06|135.56|138.12|135.62|138.05|135.55|15
1624579740000|2021-06-25 00:09:00|138.07|135.57|138.19|135.69|138.19|135.69|138.06|135.56|13
1624579750000|2021-06-25 00:09:10|138.18|135.68|138.15|135.65|138.21|135.71|138.15|135.65|12
1624579760000|2021-06-25 00:09:20|138.09|135.59|138.26|135.76|138.27|135.77|138.05|135.55|21
1624579770000|2021-06-25 00:09:30|138.27|135.77|138.12|135.62|138.28|135.78|138.12|135.62|19
1624579780000|2021-06-25 00:09:40|138.08|135.58|137.89|135.39|138.1|135.6|137.88|135.38|21
1624579790000|2021-06-25 00:09:50|137.88|135.38|137.97|135.47|137.98|135.48|137.87|135.37|24
1624579800000|2021-06-25 00:10:00|137.98|135.48|137.89|135.39|137.98|135.48|137.89|135.39|14
1624579810000|2021-06-25 00:10:10|137.88|135.38|137.96|135.46|137.96|135.46|137.88|135.38|16
1624579820000|2021-06-25 00:10:20|137.97|135.47|137.98|135.48|138.01|135.51|137.97|135.47|14
1624579830000|2021-06-25 00:10:30|137.97|135.47|137.86|135.36|137.99|135.49|137.86|135.36|19
1624579840000|2021-06-25 00:10:40|137.87|135.37|137.98|135.48|137.98|135.48|137.86|135.36|21
1624579850000|2021-06-25 00:10:50|137.99|135.49|138.08|135.58|138.09|135.59|137.99|135.49|14
1624579860000|2021-06-25 00:11:00|138.09|135.59|138.09|135.59|138.11|135.61|138.06|135.56|16
1624579870000|2021-06-25 00:11:10|138.08|135.58|138.11|135.61|138.12|135.62|138.07|135.57|15
1624579880000|2021-06-25 00:11:20|138.1|135.6|138.07|135.57|138.1|135.6|138.07|135.57|9
1624579890000|2021-06-25 00:11:30|138.08|135.58|138.08|135.58|138.1|135.6|138.07|135.57|11
1624579900000|2021-06-25 00:11:40|138.07|135.57|138.09|135.59|138.1|135.6|138.07|135.57|11
1624579910000|2021-06-25 00:11:50|138.1|135.6|138.12|135.62|138.12|135.62|138.08|135.58|10
1624579920000|2021-06-25 00:12:00|138.13|135.63|138.04|135.54|138.13|135.63|138.02|135.52|11
1624579930000|2021-06-25 00:12:10|138.02|135.52|138.03|135.53|138.04|135.54|138.01|135.51|9
1624579940000|2021-06-25 00:12:20|138.02|135.52|137.93|135.43|138.02|135.52|137.89|135.39|14
1624579950000|2021-06-25 00:12:30|137.92|135.42|137.9|135.4|137.93|135.43|137.89|135.39|6
1624579960000|2021-06-25 00:12:40|137.91|135.41|137.87|135.37|137.91|135.41|137.87|135.37|13
1624579970000|2021-06-25 00:12:50|137.85|135.35|137.86|135.36|137.88|135.38|137.84|135.34|11
1624579980000|2021-06-25 00:13:00|137.85|135.35|137.89|135.39|137.9|135.4|137.84|135.34|9
1624579990000|2021-06-25 00:13:10|137.88|135.38|138.05|135.55|138.09|135.59|137.86|135.36|20
1624580000000|2021-06-25 00:13:20|138.06|135.56|137.91|135.41|138.07|135.57|137.89|135.39|16
1624580010000|2021-06-25 00:13:30|137.9|135.4|137.87|135.37|137.9|135.4|137.85|135.35|10
1624580020000|2021-06-25 00:13:40|137.86|135.36|137.89|135.39|137.89|135.39|137.86|135.36|6
1624580030000|2021-06-25 00:13:50|137.88|135.38|137.91|135.41|137.92|135.42|137.88|135.38|11
1624580040000|2021-06-25 00:14:00|137.92|135.42|137.96|135.46|137.96|135.46|137.92|135.42|10
1624580050000|2021-06-25 00:14:10|137.97|135.47|138.17|135.67|138.17|135.67|137.97|135.47|19
1624580060000|2021-06-25 00:14:20|138.2|135.7|138.15|135.65|138.24|135.74|138.15|135.65|14
1624580070000|2021-06-25 00:14:30|138.13|135.63|138.17|135.67|138.18|135.68|138.13|135.63|11
1624580080000|2021-06-25 00:14:40|138.15|135.65|138.07|135.57|138.15|135.65|138.07|135.57|5
1624580090000|2021-06-25 00:14:50|138.08|135.58|137.98|135.48|138.11|135.61|137.98|135.48|19
1624580100000|2021-06-25 00:15:00|137.99|135.49|137.91|135.41|138.03|135.53|137.91|135.41|17
1624580110000|2021-06-25 00:15:10|137.88|135.38|137.87|135.37|137.9|135.4|137.87|135.37|5
1624580120000|2021-06-25 00:15:20|137.86|135.36|137.87|135.37|137.89|135.39|137.86|135.36|7
1624580130000|2021-06-25 00:15:30|137.86|135.36|137.83|135.33|137.87|135.37|137.81|135.31|14
1624580140000|2021-06-25 00:15:40|137.88|135.38|137.76|135.26|137.88|135.38|137.74|135.24|16
1624580150000|2021-06-25 00:15:50|137.72|135.22|137.74|135.24|137.76|135.26|137.72|135.22|8
1624580160000|2021-06-25 00:16:00|137.73|135.23|137.7|135.2|137.73|135.23|137.69|135.19|11
1624580170000|2021-06-25 00:16:10|137.71|135.21|137.8|135.3|137.8|135.3|137.7|135.2|6
1624580180000|2021-06-25 00:16:20|137.81|135.31|137.89|135.39|137.89|135.39|137.81|135.31|12
1624580190000|2021-06-25 00:16:30|137.87|135.37|137.82|135.32|137.87|135.37|137.8|135.3|13
1624580200000|2021-06-25 00:16:40|137.81|135.31|137.81|135.31|137.83|135.33|137.8|135.3|13
1624580210000|2021-06-25 00:16:50|137.83|135.33|137.86|135.36|137.88|135.38|137.83|135.33|6
1624580220000|2021-06-25 00:17:00|137.87|135.37|137.84|135.34|137.87|135.37|137.84|135.34|12
1624580230000|2021-06-25 00:17:10|137.83|135.33|137.87|135.37|137.9|135.4|137.83|135.33|17
1624580240000|2021-06-25 00:17:20|137.86|135.36|137.86|135.36|137.88|135.38|137.85|135.35|8
1624580250000|2021-06-25 00:17:30|137.85|135.35|137.78|135.28|137.85|135.35|137.76|135.26|9
1624580260000|2021-06-25 00:17:40|137.77|135.27|137.75|135.25|137.77|135.27|137.73|135.23|18
1624580270000|2021-06-25 00:17:50|137.76|135.26|137.77|135.27|137.78|135.28|137.76|135.26|6
1624580280000|2021-06-25 00:18:00|137.78|135.28|137.76|135.26|137.78|135.28|137.75|135.25|10
1624580290000|2021-06-25 00:18:10|137.75|135.25|137.77|135.27|137.77|135.27|137.73|135.23|8
1624580300000|2021-06-25 00:18:20|137.78|135.28|137.8|135.3|137.81|135.31|137.78|135.28|11
1624580310000|2021-06-25 00:18:30|137.79|135.29|137.76|135.26|137.81|135.31|137.76|135.26|13
1624580320000|2021-06-25 00:18:40|137.77|135.27|137.68|135.18|137.77|135.27|137.68|135.18|11
1624580330000|2021-06-25 00:18:50|137.67|135.17|137.62|135.12|137.69|135.19|137.61|135.11|20
1624580340000|2021-06-25 00:19:00|137.63|135.13|137.81|135.31|137.81|135.31|137.61|135.11|20
1624580350000|2021-06-25 00:19:10|137.82|135.32|138.01|135.51|138.01|135.51|137.81|135.31|17
1624580360000|2021-06-25 00:19:20|138.03|135.53|138.05|135.55|138.06|135.56|137.98|135.48|21
1624580370000|2021-06-25 00:19:30|138.06|135.56|138.13|135.63|138.13|135.63|138.05|135.55|16
1624580380000|2021-06-25 00:19:40|138.14|135.64|138.25|135.75|138.26|135.76|138.14|135.64|13
1624580390000|2021-06-25 00:19:50|138.26|135.76|138.08|135.58|138.27|135.77|138.08|135.58|22
1624580400000|2021-06-25 00:20:00|138.05|135.55|138.37|135.87|138.37|135.87|138.05|135.55|24
1624580410000|2021-06-25 00:20:10|138.38|135.88|138.81|136.31|138.83|136.33|138.37|135.87|29
1624580420000|2021-06-25 00:20:20|138.8|136.3|138.66|136.16|138.84|136.34|138.66|136.16|23
1624580430000|2021-06-25 00:20:30|138.65|136.15|138.66|136.16|138.67|136.17|138.6|136.1|19
1624580440000|2021-06-25 00:20:40|138.65|136.15|138.53|136.03|138.65|136.15|138.5|136|20
1624580450000|2021-06-25 00:20:50|138.52|136.02|138.59|136.09|138.59|136.09|138.49|135.99|25
1624580460000|2021-06-25 00:21:00|138.56|136.06|138.69|136.19|138.71|136.21|138.56|136.06|21
1624580470000|2021-06-25 00:21:10|138.7|136.2|138.86|136.36|138.86|136.36|138.7|136.2|23
1624580480000|2021-06-25 00:21:20|138.87|136.37|138.91|136.41|138.93|136.43|138.87|136.37|21
1624580490000|2021-06-25 00:21:30|138.9|136.4|138.79|136.29|138.9|136.4|138.79|136.29|20
1624580500000|2021-06-25 00:21:40|138.8|136.3|138.46|135.96|138.81|136.31|138.46|135.96|26
1624580510000|2021-06-25 00:21:50|138.47|135.97|138.38|135.88|138.47|135.97|138.38|135.88|17
1624580520000|2021-06-25 00:22:00|138.4|135.9|138.52|136.02|138.53|136.03|138.38|135.88|25
1624580530000|2021-06-25 00:22:10|138.46|135.96|138.31|135.81|138.47|135.97|138.31|135.81|19
1624580540000|2021-06-25 00:22:20|138.26|135.76|138.38|135.88|138.38|135.88|138.26|135.76|19
1624580550000|2021-06-25 00:22:30|138.37|135.87|138.34|135.84|138.42|135.92|138.3|135.8|23
1624580560000|2021-06-25 00:22:40|138.33|135.83|138.27|135.77|138.38|135.88|138.26|135.76|16
1624580570000|2021-06-25 00:22:50|138.25|135.75|138.27|135.77|138.28|135.78|138.24|135.74|13
1624580580000|2021-06-25 00:23:00|138.28|135.78|138.22|135.72|138.28|135.78|138.16|135.66|14
1624580590000|2021-06-25 00:23:10|138.21|135.71|138.23|135.73|138.23|135.73|138.15|135.65|10
1624580600000|2021-06-25 00:23:20|138.2|135.7|138.32|135.82|138.36|135.86|138.17|135.67|20
1624580610000|2021-06-25 00:23:30|138.33|135.83|138.42|135.92|138.46|135.96|138.33|135.83|16
1624580620000|2021-06-25 00:23:40|138.43|135.93|138.35|135.85|138.46|135.96|138.34|135.84|17
1624580630000|2021-06-25 00:23:50|138.32|135.82|138.31|135.81|138.33|135.83|138.3|135.8|10
1624580640000|2021-06-25 00:24:00|138.3|135.8|138.27|135.77|138.31|135.81|138.27|135.77|15
1624580650000|2021-06-25 00:24:10|138.29|135.79|138.26|135.76|138.35|135.85|138.26|135.76|17
1624580660000|2021-06-25 00:24:20|138.25|135.75|138.32|135.82|138.33|135.83|138.2|135.7|14
1624580670000|2021-06-25 00:24:30|138.33|135.83|138.35|135.85|138.35|135.85|138.32|135.82|8
1624580680000|2021-06-25 00:24:40|138.34|135.84|138.46|135.96|138.46|135.96|138.34|135.84|10
1624580690000|2021-06-25 00:24:50|138.47|135.97|138.42|135.92|138.53|136.03|138.42|135.92|20
1624580700000|2021-06-25 00:25:00|138.43|135.93|138.33|135.83|138.43|135.93|138.3|135.8|18
1624580710000|2021-06-25 00:25:10|138.3|135.8|138.29|135.79|138.32|135.82|138.25|135.75|18
1624580720000|2021-06-25 00:25:20|138.3|135.8|138.24|135.74|138.3|135.8|138.22|135.72|12
1624580730000|2021-06-25 00:25:30|138.25|135.75|138.33|135.83|138.33|135.83|138.25|135.75|16
1624580740000|2021-06-25 00:25:40|138.31|135.81|138.38|135.88|138.42|135.92|138.31|135.81|10
1624580750000|2021-06-25 00:25:50|138.37|135.87|138.37|135.87|138.38|135.88|138.36|135.86|4
1624580760000|2021-06-25 00:26:00|138.36|135.86|138.37|135.87|138.37|135.87|138.32|135.82|11
1624580770000|2021-06-25 00:26:10|138.36|135.86|138.38|135.88|138.38|135.88|138.36|135.86|3
1624580780000|2021-06-25 00:26:20|138.39|135.89|138.42|135.92|138.49|135.99|138.39|135.89|22
1624580790000|2021-06-25 00:26:30|138.46|135.96|138.58|136.08|138.71|136.21|138.44|135.94|27
1624580800000|2021-06-25 00:26:40|138.57|136.07|138.45|135.95|138.57|136.07|138.44|135.94|19
1624580810000|2021-06-25 00:26:50|138.47|135.97|138.36|135.86|138.47|135.97|138.36|135.86|13
1624580820000|2021-06-25 00:27:00|138.38|135.88|138.41|135.91|138.42|135.92|138.32|135.82|16
1624580830000|2021-06-25 00:27:10|138.4|135.9|138.31|135.81|138.43|135.93|138.28|135.78|18
1624580840000|2021-06-25 00:27:20|138.32|135.82|138.3|135.8|138.35|135.85|138.3|135.8|10
1624580850000|2021-06-25 00:27:30|138.29|135.79|138.3|135.8|138.32|135.82|138.29|135.79|7
1624580860000|2021-06-25 00:27:40|138.31|135.81|138.33|135.83|138.35|135.85|138.31|135.81|18
1624580870000|2021-06-25 00:27:50|138.34|135.84|138.34|135.84|138.35|135.85|138.31|135.81|8
1624580880000|2021-06-25 00:28:00|138.33|135.83|138.19|135.69|138.34|135.84|138.19|135.69|15
1624580890000|2021-06-25 00:28:10|138.2|135.7|138.26|135.76|138.26|135.76|138.19|135.69|17
1624580900000|2021-06-25 00:28:20|138.24|135.74|138.29|135.79|138.29|135.79|138.23|135.73|7
1624580910000|2021-06-25 00:28:30|138.3|135.8|138.55|136.05|138.55|136.05|138.3|135.8|13
1624580920000|2021-06-25 00:28:40|138.53|136.03|138.48|135.98|138.56|136.06|138.48|135.98|10
1624580930000|2021-06-25 00:28:50|138.49|135.99|138.52|136.02|138.59|136.09|138.47|135.97|16
1624580940000|2021-06-25 00:29:00|138.47|135.97|138.4|135.9|138.49|135.99|138.35|135.85|15
1624580950000|2021-06-25 00:29:10|138.42|135.92|138.32|135.82|138.42|135.92|138.3|135.8|17
1624580960000|2021-06-25 00:29:20|138.34|135.84|138.29|135.79|138.34|135.84|138.27|135.77|6
1624580970000|2021-06-25 00:29:30|138.3|135.8|138.32|135.82|138.38|135.88|138.27|135.77|19
1624580980000|2021-06-25 00:29:40|138.33|135.83|138.28|135.78|138.33|135.83|138.27|135.77|8
1624580990000|2021-06-25 00:29:50|138.29|135.79|138.31|135.81|138.36|135.86|138.28|135.78|13
1624581000000|2021-06-25 00:30:00|138.32|135.82|138.47|135.97|138.48|135.98|138.31|135.81|14
1624581010000|2021-06-25 00:30:10|138.49|135.99|138.48|135.98|138.57|136.07|138.47|135.97|12
1624581020000|2021-06-25 00:30:20|138.46|135.96|138.35|135.85|138.48|135.98|138.35|135.85|15
1624581030000|2021-06-25 00:30:30|138.33|135.83|138.35|135.85|138.4|135.9|138.29|135.79|19
1624581040000|2021-06-25 00:30:40|138.34|135.84|138.35|135.85|138.38|135.88|138.34|135.84|7
1624581050000|2021-06-25 00:30:50|138.33|135.83|138.3|135.8|138.35|135.85|138.29|135.79|10
1624581060000|2021-06-25 00:31:00|138.31|135.81|138.26|135.76|138.31|135.81|138.26|135.76|5
1624581070000|2021-06-25 00:31:10|138.27|135.77|138.28|135.78|138.28|135.78|138.26|135.76|3
1624581080000|2021-06-25 00:31:20|138.27|135.77|138.21|135.71|138.28|135.78|138.21|135.71|11
1624581090000|2021-06-25 00:31:30|138.19|135.69|138.11|135.61|138.19|135.69|138.11|135.61|8
1624581100000|2021-06-25 00:31:40|138.1|135.6|137.94|135.44|138.1|135.6|137.91|135.41|12
1624581110000|2021-06-25 00:31:50|137.93|135.43|137.92|135.42|137.93|135.43|137.88|135.38|9
1624581120000|2021-06-25 00:32:00|137.9|135.4|137.9|135.4|137.91|135.41|137.89|135.39|4
1624581130000|2021-06-25 00:32:10|137.94|135.44|137.93|135.43|137.94|135.44|137.91|135.41|8
1624581140000|2021-06-25 00:32:20|137.96|135.46|138.02|135.52|138.05|135.55|137.95|135.45|8
1624581150000|2021-06-25 00:32:30|138.01|135.51|138.04|135.54|138.04|135.54|138|135.5|5
1624581160000|2021-06-25 00:32:40|138.03|135.53|138.02|135.52|138.05|135.55|138.01|135.51|6
1624581170000|2021-06-25 00:32:50|138.01|135.51|138|135.5|138.03|135.53|138|135.5|10
1624581180000|2021-06-25 00:33:00|138.01|135.51|137.91|135.41|138.01|135.51|137.91|135.41|9
1624581190000|2021-06-25 00:33:10|137.97|135.47|137.88|135.38|137.98|135.48|137.88|135.38|9
1624581200000|2021-06-25 00:33:20|137.89|135.39|137.85|135.35|137.89|135.39|137.84|135.34|8
1624581210000|2021-06-25 00:33:30|137.88|135.38|137.98|135.48|137.98|135.48|137.87|135.37|14
1624581220000|2021-06-25 00:33:40|138|135.5|138.02|135.52|138.05|135.55|138|135.5|16
1624581230000|2021-06-25 00:33:50|137.99|135.49|137.98|135.48|138.02|135.52|137.98|135.48|12
1624581240000|2021-06-25 00:34:00|138.02|135.52|137.96|135.46|138.02|135.52|137.95|135.45|7
1624581250000|2021-06-25 00:34:10|137.98|135.48|137.95|135.45|137.99|135.49|137.95|135.45|10
1624581260000|2021-06-25 00:34:20|137.97|135.47|138.04|135.54|138.04|135.54|137.93|135.43|13
1624581270000|2021-06-25 00:34:30|138.03|135.53|138.04|135.54|138.04|135.54|138.02|135.52|8
1624581280000|2021-06-25 00:34:40|138.03|135.53|138.03|135.53|138.04|135.54|138.02|135.52|7
1624581290000|2021-06-25 00:34:50|138.04|135.54|138.06|135.56|138.1|135.6|138.02|135.52|16
1624581300000|2021-06-25 00:35:00|138.08|135.58|138.02|135.52|138.08|135.58|138|135.5|8
1624581310000|2021-06-25 00:35:10|137.96|135.46|137.91|135.41|137.96|135.46|137.91|135.41|8
1624581320000|2021-06-25 00:35:20|137.93|135.43|137.9|135.4|137.94|135.44|137.89|135.39|16
1624581330000|2021-06-25 00:35:30|137.91|135.41|137.85|135.35|137.91|135.41|137.81|135.31|13
1624581340000|2021-06-25 00:35:40|137.87|135.37|137.81|135.31|137.87|135.37|137.8|135.3|15
1624581350000|2021-06-25 00:35:50|137.8|135.3|137.76|135.26|137.8|135.3|137.76|135.26|11
1624581360000|2021-06-25 00:36:00|137.78|135.28|137.86|135.36|137.86|135.36|137.77|135.27|13
1624581370000|2021-06-25 00:36:10|137.85|135.35|137.93|135.43|137.99|135.49|137.85|135.35|16
1624581380000|2021-06-25 00:36:20|137.96|135.46|137.98|135.48|137.99|135.49|137.94|135.44|16
1624581390000|2021-06-25 00:36:30|137.96|135.46|137.99|135.49|138.01|135.51|137.96|135.46|15
1624581400000|2021-06-25 00:36:40|138|135.5|137.98|135.48|138.02|135.52|137.96|135.46|15
1624581410000|2021-06-25 00:36:50|137.99|135.49|138.01|135.51|138.03|135.53|137.99|135.49|10
1624581420000|2021-06-25 00:37:00|137.99|135.49|137.99|135.49|138|135.5|137.97|135.47|12
1624581430000|2021-06-25 00:37:10|137.98|135.48|137.88|135.38|137.99|135.49|137.88|135.38|11
1624581440000|2021-06-25 00:37:20|137.87|135.37|137.88|135.38|137.88|135.38|137.87|135.37|4
1624581450000|2021-06-25 00:37:30|137.86|135.36|137.84|135.34|137.86|135.36|137.82|135.32|15
1624581460000|2021-06-25 00:37:40|137.86|135.36|137.89|135.39|137.89|135.39|137.83|135.33|14
1624581470000|2021-06-25 00:37:50|137.9|135.4|137.89|135.39|137.9|135.4|137.88|135.38|14
1624581480000|2021-06-25 00:38:00|137.91|135.41|137.87|135.37|137.91|135.41|137.87|135.37|10
1624581490000|2021-06-25 00:38:10|137.89|135.39|137.86|135.36|137.89|135.39|137.85|135.35|14
1624581500000|2021-06-25 00:38:20|137.85|135.35|137.97|135.47|138.02|135.52|137.85|135.35|18
1624581510000|2021-06-25 00:38:30|137.96|135.46|137.86|135.36|137.96|135.46|137.86|135.36|18
1624581520000|2021-06-25 00:38:40|137.87|135.37|137.84|135.34|137.9|135.4|137.84|135.34|23
1624581530000|2021-06-25 00:38:50|137.85|135.35|137.89|135.39|137.89|135.39|137.8|135.3|19
1624581540000|2021-06-25 00:39:00|137.88|135.38|137.91|135.41|137.91|135.41|137.87|135.37|6
1624581550000|2021-06-25 00:39:10|137.92|135.42|138.03|135.53|138.04|135.54|137.91|135.41|23
1624581560000|2021-06-25 00:39:20|138.04|135.54|137.94|135.44|138.04|135.54|137.92|135.42|18
1624581570000|2021-06-25 00:39:30|137.93|135.43|137.99|135.49|138.02|135.52|137.93|135.43|25
1624581580000|2021-06-25 00:39:40|137.98|135.48|137.94|135.44|138|135.5|137.92|135.42|20
1624581590000|2021-06-25 00:39:50|137.95|135.45|137.97|135.47|137.97|135.47|137.93|135.43|20
1624581600000|2021-06-25 00:40:00|137.96|135.46|137.88|135.38|137.96|135.46|137.88|135.38|9
1624581610000|2021-06-25 00:40:10|137.89|135.39|137.81|135.31|137.89|135.39|137.81|135.31|18
1624581620000|2021-06-25 00:40:20|137.87|135.37|137.83|135.33|137.88|135.38|137.81|135.31|11
1624581630000|2021-06-25 00:40:30|137.84|135.34|137.88|135.38|137.89|135.39|137.8|135.3|18
1624581640000|2021-06-25 00:40:40|137.9|135.4|138.02|135.52|138.02|135.52|137.87|135.37|14
1624581650000|2021-06-25 00:40:50|138.03|135.53|138.01|135.51|138.04|135.54|137.97|135.47|19
1624581660000|2021-06-25 00:41:00|138.02|135.52|137.96|135.46|138.06|135.56|137.92|135.42|22
1624581670000|2021-06-25 00:41:10|137.94|135.44|137.93|135.43|138.01|135.51|137.93|135.43|21
1624581680000|2021-06-25 00:41:20|137.97|135.47|137.86|135.36|137.97|135.47|137.85|135.35|17
1624581690000|2021-06-25 00:41:30|137.87|135.37|137.89|135.39|137.9|135.4|137.83|135.33|14
1624581700000|2021-06-25 00:41:40|137.91|135.41|137.89|135.39|137.98|135.48|137.89|135.39|18
1624581710000|2021-06-25 00:41:50|137.9|135.4|137.93|135.43|137.95|135.45|137.85|135.35|17
1624581720000|2021-06-25 00:42:00|137.94|135.44|137.86|135.36|137.94|135.44|137.84|135.34|21
1624581730000|2021-06-25 00:42:10|137.85|135.35|137.95|135.45|137.96|135.46|137.85|135.35|24
1624581740000|2021-06-25 00:42:20|137.96|135.46|138.01|135.51|138.03|135.53|137.93|135.43|19
1624581750000|2021-06-25 00:42:30|137.95|135.45|137.92|135.42|138.01|135.51|137.9|135.4|17
1624581760000|2021-06-25 00:42:40|137.95|135.45|137.96|135.46|138.01|135.51|137.91|135.41|11
1624581770000|2021-06-25 00:42:50|137.95|135.45|137.93|135.43|137.98|135.48|137.93|135.43|11
1624581780000|2021-06-25 00:43:00|137.98|135.48|137.93|135.43|138.01|135.51|137.93|135.43|17
1624581790000|2021-06-25 00:43:10|137.98|135.48|137.96|135.46|138.04|135.54|137.93|135.43|16
1624581800000|2021-06-25 00:43:20|137.97|135.47|138|135.5|138.01|135.51|137.95|135.45|11
1624581810000|2021-06-25 00:43:30|138.01|135.51|138.19|135.69|138.19|135.69|138.01|135.51|14
1624581820000|2021-06-25 00:43:40|138.13|135.63|138.15|135.65|138.16|135.66|138.01|135.51|19
1624581830000|2021-06-25 00:43:50|138.14|135.64|138.12|135.62|138.17|135.67|138.04|135.54|19
1624581840000|2021-06-25 00:44:00|138.18|135.68|138.01|135.51|138.18|135.68|137.99|135.49|15
1624581850000|2021-06-25 00:44:10|138.03|135.53|138.07|135.57|138.07|135.57|138|135.5|13
1624581860000|2021-06-25 00:44:20|138.09|135.59|138.03|135.53|138.09|135.59|138|135.5|14
1624581870000|2021-06-25 00:44:30|138.04|135.54|138.02|135.52|138.08|135.58|138.02|135.52|22
1624581880000|2021-06-25 00:44:40|137.99|135.49|137.97|135.47|138|135.5|137.94|135.44|23
1624581890000|2021-06-25 00:44:50|137.98|135.48|137.97|135.47|137.99|135.49|137.94|135.44|27
1624581900000|2021-06-25 00:45:00|137.96|135.46|138.01|135.51|138.04|135.54|137.95|135.45|18
1624581910000|2021-06-25 00:45:10|137.99|135.49|138|135.5|138.02|135.52|137.98|135.48|18
1624581920000|2021-06-25 00:45:20|137.98|135.48|137.94|135.44|137.98|135.48|137.91|135.41|14
1624581930000|2021-06-25 00:45:30|137.93|135.43|137.9|135.4|137.94|135.44|137.89|135.39|12
1624581940000|2021-06-25 00:45:40|137.89|135.39|137.83|135.33|137.92|135.42|137.81|135.31|13
1624581950000|2021-06-25 00:45:50|137.82|135.32|137.7|135.2|137.83|135.33|137.7|135.2|14
1624581960000|2021-06-25 00:46:00|137.67|135.17|137.69|135.19|137.69|135.19|137.67|135.17|6
1624581970000|2021-06-25 00:46:10|137.68|135.18|137.75|135.25|137.75|135.25|137.68|135.18|9
1624581980000|2021-06-25 00:46:20|137.72|135.22|137.7|135.2|137.75|135.25|137.7|135.2|8
1624581990000|2021-06-25 00:46:30|137.68|135.18|137.67|135.17|137.69|135.19|137.67|135.17|6
1624582000000|2021-06-25 00:46:40|137.66|135.16|137.6|135.1|137.66|135.16|137.6|135.1|6
1624582010000|2021-06-25 00:46:50|137.59|135.09|137.54|135.04|137.59|135.09|137.54|135.04|11
1624582020000|2021-06-25 00:47:00|137.53|135.03|137.54|135.04|137.55|135.05|137.53|135.03|4
1624582030000|2021-06-25 00:47:10|137.53|135.03|137.54|135.04|137.54|135.04|137.53|135.03|2
1624582040000|2021-06-25 00:47:20|137.56|135.06|137.56|135.06|137.57|135.07|137.56|135.06|3
1624582050000|2021-06-25 00:47:30|137.55|135.05|137.52|135.02|137.55|135.05|137.52|135.02|6
1624582060000|2021-06-25 00:47:40|137.53|135.03|137.34|134.84|137.53|135.03|137.3|134.8|17
1624582070000|2021-06-25 00:47:50|137.33|134.83|137.31|134.81|137.33|134.83|137.28|134.78|19
1624582080000|2021-06-25 00:48:00|137.29|134.79|137.38|134.88|137.39|134.89|137.29|134.79|15
1624582090000|2021-06-25 00:48:10|137.39|134.89|137.36|134.86|137.4|134.9|137.36|134.86|9
1624582100000|2021-06-25 00:48:20|137.33|134.83|137.33|134.83|137.35|134.85|137.27|134.77|11
1624582110000|2021-06-25 00:48:30|137.34|134.84|137.36|134.86|137.38|134.88|137.34|134.84|7
1624582120000|2021-06-25 00:48:40|137.35|134.85|137.31|134.81|137.35|134.85|137.31|134.81|3
1624582130000|2021-06-25 00:48:50|137.3|134.8|137.19|134.69|137.3|134.8|137.19|134.69|11
1624582140000|2021-06-25 00:49:00|137.2|134.7|137.25|134.75|137.25|134.75|137.19|134.69|10
1624582150000|2021-06-25 00:49:10|137.26|134.76|137.28|134.78|137.29|134.79|137.24|134.74|9
1624582160000|2021-06-25 00:49:20|137.27|134.77|137.31|134.81|137.31|134.81|137.27|134.77|7
1624582170000|2021-06-25 00:49:30|137.33|134.83|137.31|134.81|137.36|134.86|137.31|134.81|8
1624582180000|2021-06-25 00:49:40|137.3|134.8|137.2|134.7|137.3|134.8|137.2|134.7|8
1624582200000|2021-06-25 00:50:00|137.21|134.71|137.15|134.65|137.21|134.71|137.14|134.64|10
1624582210000|2021-06-25 00:50:10|137.16|134.66|137.24|134.74|137.25|134.75|137.16|134.66|14
1624582220000|2021-06-25 00:50:20|137.25|134.75|137.25|134.75|137.26|134.76|137.23|134.73|14
1624582230000|2021-06-25 00:50:30|137.24|134.74|137.26|134.76|137.26|134.76|137.24|134.74|11
1624582240000|2021-06-25 00:50:40|137.24|134.74|137.23|134.73|137.24|134.74|137.23|134.73|2
1624582250000|2021-06-25 00:50:50|137.24|134.74|137.19|134.69|137.24|134.74|137.19|134.69|9
1624582260000|2021-06-25 00:51:00|137.2|134.7|137.13|134.63|137.21|134.71|137.13|134.63|6
1624582270000|2021-06-25 00:51:10|137.14|134.64|137.17|134.67|137.2|134.7|137.13|134.63|7
1624582280000|2021-06-25 00:51:20|137.15|134.65|137.12|134.62|137.15|134.65|137.12|134.62|5
1624582290000|2021-06-25 00:51:30|137.13|134.63|137.23|134.73|137.23|134.73|137.12|134.62|10
1624582300000|2021-06-25 00:51:40|137.22|134.72|137.23|134.73|137.23|134.73|137.21|134.71|4
1624582310000|2021-06-25 00:51:50|137.22|134.72|137.19|134.69|137.22|134.72|137.18|134.68|5
1624582320000|2021-06-25 00:52:00|137.18|134.68|137.13|134.63|137.18|134.68|137.13|134.63|3
1624582330000|2021-06-25 00:52:10|137.11|134.61|137.06|134.56|137.11|134.61|137.06|134.56|3
1624582340000|2021-06-25 00:52:20|137.05|134.55|137.01|134.51|137.05|134.55|137.01|134.51|7
1624582350000|2021-06-25 00:52:30|137.02|134.52|137.04|134.54|137.04|134.54|137.01|134.51|6
1624582360000|2021-06-25 00:52:40|137.02|134.52|137.04|134.54|137.06|134.56|137.02|134.52|6
1624582370000|2021-06-25 00:52:50|137.03|134.53|136.99|134.49|137.07|134.57|136.99|134.49|12
1624582380000|2021-06-25 00:53:00|136.96|134.46|137.03|134.53|137.04|134.54|136.96|134.46|8
1624582390000|2021-06-25 00:53:10|137.04|134.54|136.95|134.45|137.04|134.54|136.95|134.45|5
1624582400000|2021-06-25 00:53:20|136.94|134.44|136.81|134.31|136.94|134.44|136.81|134.31|11
1624582410000|2021-06-25 00:53:30|136.8|134.3|136.8|134.3|136.84|134.34|136.79|134.29|10
1624582420000|2021-06-25 00:53:40|136.81|134.31|136.83|134.33|136.87|134.37|136.76|134.26|15
1624582430000|2021-06-25 00:53:50|136.82|134.32|136.77|134.27|136.85|134.35|136.77|134.27|11
1624582440000|2021-06-25 00:54:00|136.78|134.28|136.82|134.32|136.82|134.32|136.78|134.28|11
1624582450000|2021-06-25 00:54:10|136.83|134.33|136.84|134.34|136.86|134.36|136.83|134.33|13
1624582460000|2021-06-25 00:54:20|136.85|134.35|136.87|134.37|136.88|134.38|136.84|134.34|11
1624582470000|2021-06-25 00:54:30|136.86|134.36|136.86|134.36|136.87|134.37|136.85|134.35|7
1624582480000|2021-06-25 00:54:40|136.84|134.34|136.82|134.32|136.84|134.34|136.8|134.3|7
1624582490000|2021-06-25 00:54:50|136.81|134.31|136.7|134.2|136.81|134.31|136.7|134.2|12
1624582500000|2021-06-25 00:55:00|136.71|134.21|136.57|134.07|136.71|134.21|136.54|134.04|19
1624582510000|2021-06-25 00:55:10|136.58|134.08|136.68|134.18|136.7|134.2|136.58|134.08|17
1624582520000|2021-06-25 00:55:20|136.71|134.21|136.58|134.08|136.71|134.21|136.58|134.08|15
1624582530000|2021-06-25 00:55:30|136.57|134.07|136.52|134.02|136.57|134.07|136.48|133.98|14
1624582540000|2021-06-25 00:55:40|136.54|134.04|136.53|134.03|136.55|134.05|136.51|134.01|18
1624582550000|2021-06-25 00:55:50|136.51|134.01|136.36|133.86|136.55|134.05|136.36|133.86|27
1624582560000|2021-06-25 00:56:00|136.35|133.85|136.35|133.85|136.43|133.93|136.34|133.84|20
1624582570000|2021-06-25 00:56:10|136.36|133.86|136.28|133.78|136.36|133.86|136.27|133.77|18
1624582580000|2021-06-25 00:56:20|136.29|133.79|136.29|133.79|136.31|133.81|136.26|133.76|14
1624582590000|2021-06-25 00:56:30|136.28|133.78|136.3|133.8|136.31|133.81|136.28|133.78|11
1624582600000|2021-06-25 00:56:40|136.28|133.78|136.26|133.76|136.3|133.8|136.25|133.75|13
1624582610000|2021-06-25 00:56:50|136.27|133.77|136.18|133.68|136.28|133.78|136.18|133.68|13
1624582620000|2021-06-25 00:57:00|136.19|133.69|136.21|133.71|136.25|133.75|136.17|133.67|19
1624582630000|2021-06-25 00:57:10|136.22|133.72|136.36|133.86|136.43|133.93|136.22|133.72|17
1624582640000|2021-06-25 00:57:20|136.37|133.87|136.26|133.76|136.37|133.87|136.26|133.76|16
1624582650000|2021-06-25 00:57:30|136.27|133.77|136.25|133.75|136.27|133.77|136.25|133.75|3
1624582660000|2021-06-25 00:57:40|136.23|133.73|136.19|133.69|136.23|133.73|136.16|133.66|20
1624582670000|2021-06-25 00:57:50|136.18|133.68|136.18|133.68|136.2|133.7|136.17|133.67|9
1624582680000|2021-06-25 00:58:00|136.19|133.69|136.16|133.66|136.19|133.69|136.16|133.66|10
1624582690000|2021-06-25 00:58:10|136.17|133.67|136.15|133.65|136.17|133.67|136.14|133.64|9
1624582700000|2021-06-25 00:58:20|136.14|133.64|136.11|133.61|136.15|133.65|136.11|133.61|16
1624582710000|2021-06-25 00:58:30|136.13|133.63|136.09|133.59|136.14|133.64|136.07|133.57|16
1624582720000|2021-06-25 00:58:40|136.1|133.6|136.03|133.53|136.1|133.6|135.94|133.44|22
1624582730000|2021-06-25 00:58:50|136.04|133.54|136.02|133.52|136.04|133.54|136|133.5|9
1624582740000|2021-06-25 00:59:00|136.01|133.51|136.01|133.51|136.01|133.51|136|133.5|7
1624582750000|2021-06-25 00:59:10|136.02|133.52|136.01|133.51|136.02|133.52|136|133.5|4
1624582760000|2021-06-25 00:59:20|136.02|133.52|135.98|133.48|136.05|133.55|135.97|133.47|24
1624582770000|2021-06-25 00:59:30|135.97|133.47|135.92|133.42|135.97|133.47|135.89|133.39|14
1624582780000|2021-06-25 00:59:40|135.91|133.41|135.91|133.41|135.92|133.42|135.89|133.39|11
1624582790000|2021-06-25 00:59:50|135.9|133.4|135.8|133.3|135.9|133.4|135.79|133.29|14
1624582800000|2021-06-25 01:00:00|135.81|133.31|135.91|133.41|135.91|133.41|135.81|133.31|10
1624582810000|2021-06-25 01:00:10|135.9|133.4|135.88|133.38|135.92|133.42|135.87|133.37|19
1624582820000|2021-06-25 01:00:20|135.89|133.39|135.92|133.42|135.92|133.42|135.87|133.37|8
1624582830000|2021-06-25 01:00:30|135.91|133.41|135.91|133.41|135.92|133.42|135.89|133.39|13
1624582840000|2021-06-25 01:00:40|135.9|133.4|135.83|133.33|135.9|133.4|135.82|133.32|15
1624582850000|2021-06-25 01:00:50|135.82|133.32|135.66|133.16|135.82|133.32|135.65|133.15|10
1624582860000|2021-06-25 01:01:00|135.67|133.17|135.57|133.07|135.67|133.17|135.56|133.06|16
1624582870000|2021-06-25 01:01:10|135.55|133.05|135.5|133|135.57|133.07|135.5|133|24
1624582880000|2021-06-25 01:01:20|135.53|133.03|135.41|132.91|135.62|133.12|135.38|132.88|30
1624582890000|2021-06-25 01:01:30|135.42|132.92|135.18|132.68|135.55|133.05|135.15|132.65|23
1624582900000|2021-06-25 01:01:40|135.16|132.66|135.08|132.58|135.18|132.68|135.07|132.57|17
1624582910000|2021-06-25 01:01:50|135.07|132.57|135.05|132.55|135.11|132.61|135.05|132.55|16
1624582920000|2021-06-25 01:02:00|135.06|132.56|135.03|132.53|135.16|132.66|135.03|132.53|17
1624582930000|2021-06-25 01:02:10|135.01|132.51|134.85|132.35|135.01|132.51|134.67|132.17|32
1624582940000|2021-06-25 01:02:20|134.88|132.38|134.71|132.21|134.89|132.39|134.7|132.2|20
1624582950000|2021-06-25 01:02:30|134.69|132.19|134.76|132.26|134.78|132.28|134.65|132.15|18
1624582960000|2021-06-25 01:02:40|134.78|132.28|134.72|132.22|134.8|132.3|134.72|132.22|13
1624582970000|2021-06-25 01:02:50|134.71|132.21|134.67|132.17|134.72|132.22|134.67|132.17|14
1624582980000|2021-06-25 01:03:00|134.65|132.15|134.72|132.22|134.74|132.24|134.65|132.15|18
1624582990000|2021-06-25 01:03:10|134.73|132.23|134.72|132.22|134.77|132.27|134.71|132.21|14
1624583000000|2021-06-25 01:03:20|134.71|132.21|134.58|132.08|134.73|132.23|134.58|132.08|19
1624583010000|2021-06-25 01:03:30|134.59|132.09|134.48|131.98|134.59|132.09|134.46|131.96|16
1624583020000|2021-06-25 01:03:40|134.47|131.97|134.35|131.85|134.52|132.02|134.35|131.85|20
1624583030000|2021-06-25 01:03:50|134.34|131.84|134.39|131.89|134.39|131.89|134.34|131.84|13
1624583040000|2021-06-25 01:04:00|134.37|131.87|134.52|132.02|134.53|132.03|134.37|131.87|18
1624583050000|2021-06-25 01:04:10|134.51|132.01|134.56|132.06|134.56|132.06|134.49|131.99|19
1624583060000|2021-06-25 01:04:20|134.57|132.07|134.6|132.1|134.62|132.12|134.57|132.07|15
1624583070000|2021-06-25 01:04:30|134.59|132.09|134.51|132.01|134.6|132.1|134.51|132.01|13
1624583080000|2021-06-25 01:04:40|134.54|132.04|134.45|131.95|134.54|132.04|134.44|131.94|13
1624583090000|2021-06-25 01:04:50|134.46|131.96|134.34|131.84|134.47|131.97|134.33|131.83|22
1624583100000|2021-06-25 01:05:00|134.33|131.83|134.41|131.91|134.42|131.92|134.33|131.83|15
1624583110000|2021-06-25 01:05:10|134.38|131.88|134.44|131.94|134.45|131.95|134.38|131.88|16
1624583120000|2021-06-25 01:05:20|134.45|131.95|134.52|132.02|134.52|132.02|134.41|131.91|20
1624583130000|2021-06-25 01:05:30|134.5|132|134.68|132.18|134.68|132.18|134.5|132|18
1624583140000|2021-06-25 01:05:40|134.66|132.16|134.7|132.2|134.7|132.2|134.64|132.14|14
1624583150000|2021-06-25 01:05:50|134.71|132.21|134.74|132.24|134.74|132.24|134.7|132.2|13
1624583160000|2021-06-25 01:06:00|134.75|132.25|134.81|132.31|134.81|132.31|134.75|132.25|13
1624583170000|2021-06-25 01:06:10|134.82|132.32|134.77|132.27|134.85|132.35|134.77|132.27|12
1624583180000|2021-06-25 01:06:20|134.76|132.26|134.63|132.13|134.77|132.27|134.61|132.11|17
1624583190000|2021-06-25 01:06:30|134.66|132.16|134.62|132.12|134.66|132.16|134.61|132.11|18
1624583200000|2021-06-25 01:06:40|134.63|132.13|134.57|132.07|134.63|132.13|134.56|132.06|22
1624583210000|2021-06-25 01:06:50|134.58|132.08|134.47|131.97|134.58|132.08|134.44|131.94|19
1624583220000|2021-06-25 01:07:00|134.46|131.96|134.55|132.05|134.56|132.06|134.46|131.96|14
1624583230000|2021-06-25 01:07:10|134.56|132.06|134.61|132.11|134.61|132.11|134.55|132.05|14
1624583240000|2021-06-25 01:07:20|134.62|132.12|134.6|132.1|134.62|132.12|134.59|132.09|7
1624583250000|2021-06-25 01:07:30|134.59|132.09|134.5|132|134.59|132.09|134.49|131.99|19
1624583260000|2021-06-25 01:07:40|134.52|132.02|134.58|132.08|134.58|132.08|134.52|132.02|4
1624583270000|2021-06-25 01:07:50|134.59|132.09|134.57|132.07|134.59|132.09|134.57|132.07|5
1624583280000|2021-06-25 01:08:00|134.58|132.08|134.67|132.17|134.67|132.17|134.58|132.08|12
1624583290000|2021-06-25 01:08:10|134.66|132.16|134.7|132.2|134.7|132.2|134.65|132.15|11
1624583300000|2021-06-25 01:08:20|134.69|132.19|134.65|132.15|134.7|132.2|134.62|132.12|13
1624583310000|2021-06-25 01:08:30|134.62|132.12|134.57|132.07|134.63|132.13|134.55|132.05|9
1624583320000|2021-06-25 01:08:40|134.56|132.06|134.55|132.05|134.6|132.1|134.54|132.04|12
1624583330000|2021-06-25 01:08:50|134.54|132.04|134.55|132.05|134.56|132.06|134.54|132.04|8
1624583340000|2021-06-25 01:09:00|134.54|132.04|134.56|132.06|134.59|132.09|134.54|132.04|18
1624583350000|2021-06-25 01:09:10|134.54|132.04|134.51|132.01|134.54|132.04|134.48|131.98|17
1624583360000|2021-06-25 01:09:20|134.52|132.02|134.52|132.02|134.54|132.04|134.51|132.01|9
1624583370000|2021-06-25 01:09:30|134.53|132.03|134.51|132.01|134.53|132.03|134.5|132|8
1624583380000|2021-06-25 01:09:40|134.5|132|134.47|131.97|134.51|132.01|134.46|131.96|7
1624583390000|2021-06-25 01:09:50|134.46|131.96|134.31|131.81|134.46|131.96|134.31|131.81|18
1624583400000|2021-06-25 01:10:00|134.32|131.82|134.26|131.76|134.32|131.82|134.26|131.76|11
1624583410000|2021-06-25 01:10:10|134.27|131.77|134.46|131.96|134.46|131.96|134.27|131.77|18
1624583420000|2021-06-25 01:10:20|134.45|131.95|134.5|132|134.53|132.03|134.45|131.95|9
1624583430000|2021-06-25 01:10:30|134.49|131.99|134.5|132|134.58|132.08|134.48|131.98|24
1624583440000|2021-06-25 01:10:40|134.52|132.02|134.52|132.02|134.53|132.03|134.49|131.99|15
1624583450000|2021-06-25 01:10:50|134.53|132.03|134.54|132.04|134.55|132.05|134.53|132.03|8
1624583460000|2021-06-25 01:11:00|134.55|132.05|134.58|132.08|134.62|132.12|134.55|132.05|11
1624583470000|2021-06-25 01:11:10|134.54|132.04|134.57|132.07|134.6|132.1|134.54|132.04|15
1624583480000|2021-06-25 01:11:20|134.58|132.08|134.52|132.02|134.58|132.08|134.52|132.02|5
1624583490000|2021-06-25 01:11:30|134.49|131.99|134.44|131.94|134.5|132|134.42|131.92|13
1624583500000|2021-06-25 01:11:40|134.45|131.95|134.44|131.94|134.46|131.96|134.42|131.92|10
1624583510000|2021-06-25 01:11:50|134.45|131.95|134.5|132|134.5|132|134.45|131.95|9
1624583520000|2021-06-25 01:12:00|134.49|131.99|134.4|131.9|134.5|132|134.4|131.9|16
1624583530000|2021-06-25 01:12:10|134.39|131.89|134.38|131.88|134.42|131.92|134.34|131.84|18
1624583540000|2021-06-25 01:12:20|134.36|131.86|134.38|131.88|134.4|131.9|134.36|131.86|15
1624583550000|2021-06-25 01:12:30|134.37|131.87|134.21|131.71|134.37|131.87|134.21|131.71|17
1624583560000|2021-06-25 01:12:40|134.22|131.72|134.21|131.71|134.29|131.79|134.21|131.71|16
1624583570000|2021-06-25 01:12:50|134.22|131.72|134.18|131.68|134.25|131.75|134.16|131.66|17
1624583580000|2021-06-25 01:13:00|134.17|131.67|134.18|131.68|134.19|131.69|134.15|131.65|15
1624583590000|2021-06-25 01:13:10|134.19|131.69|134.21|131.71|134.22|131.72|134.19|131.69|17
1624583600000|2021-06-25 01:13:20|134.2|131.7|134.2|131.7|134.22|131.72|134.2|131.7|9
1624583610000|2021-06-25 01:13:30|134.21|131.71|134.22|131.72|134.23|131.73|134.2|131.7|6
1624583620000|2021-06-25 01:13:40|134.2|131.7|134.21|131.71|134.22|131.72|134.19|131.69|7
1624583630000|2021-06-25 01:13:50|134.2|131.7|134.22|131.72|134.23|131.73|134.18|131.68|14
1624583640000|2021-06-25 01:14:00|134.23|131.73|134.28|131.78|134.28|131.78|134.22|131.72|9
1624583650000|2021-06-25 01:14:10|134.29|131.79|134.11|131.61|134.3|131.8|134.09|131.59|20
1624583660000|2021-06-25 01:14:20|134.14|131.64|134.02|131.52|134.14|131.64|133.87|131.37|23
1624583670000|2021-06-25 01:14:30|134.04|131.54|134.13|131.63|134.14|131.64|134.02|131.52|19
1624583680000|2021-06-25 01:14:40|134.14|131.64|134.23|131.73|134.24|131.74|134.14|131.64|14
1624583690000|2021-06-25 01:14:50|134.22|131.72|134.19|131.69|134.22|131.72|134.18|131.68|9
1624583700000|2021-06-25 01:15:00|134.18|131.68|134.23|131.73|134.24|131.74|134.18|131.68|13
1624583710000|2021-06-25 01:15:10|134.24|131.74|134.26|131.76|134.26|131.76|134.21|131.71|18
1624583720000|2021-06-25 01:15:20|134.27|131.77|134.21|131.71|134.31|131.81|134.19|131.69|17
1624583730000|2021-06-25 01:15:30|134.22|131.72|134.23|131.73|134.23|131.73|134.17|131.67|21
1624583740000|2021-06-25 01:15:40|134.22|131.72|134.28|131.78|134.29|131.79|134.22|131.72|18
1624583750000|2021-06-25 01:15:50|134.29|131.79|134.27|131.77|134.29|131.79|134.26|131.76|15
1624583760000|2021-06-25 01:16:00|134.28|131.78|134.24|131.74|134.28|131.78|134.22|131.72|11
1624583770000|2021-06-25 01:16:10|134.22|131.72|134.25|131.75|134.26|131.76|134.22|131.72|19
1624583780000|2021-06-25 01:16:20|134.24|131.74|134.26|131.76|134.27|131.77|134.23|131.73|10
1624583790000|2021-06-25 01:16:30|134.27|131.77|134.28|131.78|134.29|131.79|134.24|131.74|10
1624583800000|2021-06-25 01:16:40|134.29|131.79|134.31|131.81|134.31|131.81|134.27|131.77|6
1624583810000|2021-06-25 01:16:50|134.32|131.82|134.32|131.82|134.32|131.82|134.29|131.79|5
1624583820000|2021-06-25 01:17:00|134.31|131.81|134.3|131.8|134.32|131.82|134.3|131.8|7
1624583830000|2021-06-25 01:17:10|134.31|131.81|134.32|131.82|134.33|131.83|134.31|131.81|6
1624583840000|2021-06-25 01:17:20|134.33|131.83|134.25|131.75|134.33|131.83|134.24|131.74|9
1624583850000|2021-06-25 01:17:30|134.26|131.76|134.33|131.83|134.33|131.83|134.26|131.76|12
1624583860000|2021-06-25 01:17:40|134.34|131.84|134.34|131.84|134.36|131.86|134.33|131.83|7
1624583870000|2021-06-25 01:17:50|134.32|131.82|134.31|131.81|134.34|131.84|134.29|131.79|7
1624583880000|2021-06-25 01:18:00|134.32|131.82|134.33|131.83|134.33|131.83|134.31|131.81|6
1624583890000|2021-06-25 01:18:10|134.32|131.82|134.28|131.78|134.32|131.82|134.27|131.77|11
1624583900000|2021-06-25 01:18:20|134.29|131.79|134.34|131.84|134.34|131.84|134.29|131.79|11
1624583910000|2021-06-25 01:18:30|134.33|131.83|134.31|131.81|134.34|131.84|134.28|131.78|19
1624583920000|2021-06-25 01:18:40|134.32|131.82|134.31|131.81|134.33|131.83|134.3|131.8|10
1624583930000|2021-06-25 01:18:50|134.32|131.82|134.29|131.79|134.33|131.83|134.29|131.79|6
1624583940000|2021-06-25 01:19:00|134.3|131.8|134.32|131.82|134.33|131.83|134.3|131.8|11
1624583950000|2021-06-25 01:19:10|134.31|131.81|134.31|131.81|134.32|131.82|134.28|131.78|12
1624583960000|2021-06-25 01:19:20|134.32|131.82|134.32|131.82|134.34|131.84|134.31|131.81|7
1624583970000|2021-06-25 01:19:30|134.33|131.83|134.33|131.83|134.33|131.83|134.32|131.82|3
1624583980000|2021-06-25 01:19:40|134.34|131.84|134.33|131.83|134.34|131.84|134.33|131.83|6
1624583990000|2021-06-25 01:19:50|134.32|131.82|134.35|131.85|134.35|131.85|134.32|131.82|6
1624584000000|2021-06-25 01:20:00|134.34|131.84|134.34|131.84|134.34|131.84|134.33|131.83|3
1624584010000|2021-06-25 01:20:10|134.32|131.82|134.23|131.73|134.32|131.82|134.22|131.72|18
1624584020000|2021-06-25 01:20:20|134.25|131.75|134.25|131.75|134.27|131.77|134.23|131.73|11
1624584030000|2021-06-25 01:20:30|134.26|131.76|134.22|131.72|134.27|131.77|134.22|131.72|7
1624584040000|2021-06-25 01:20:40|134.23|131.73|134.26|131.76|134.27|131.77|134.22|131.72|12
1624584050000|2021-06-25 01:20:50|134.27|131.77|134.26|131.76|134.27|131.77|134.25|131.75|8
1624584060000|2021-06-25 01:21:00|134.27|131.77|134.27|131.77|134.27|131.77|134.26|131.76|5
1624584070000|2021-06-25 01:21:10|134.26|131.76|134.28|131.78|134.28|131.78|134.26|131.76|3
1624584080000|2021-06-25 01:21:20|134.29|131.79|134.32|131.82|134.33|131.83|134.29|131.79|15
1624584090000|2021-06-25 01:21:30|134.31|131.81|134.35|131.85|134.35|131.85|134.3|131.8|9
1624584100000|2021-06-25 01:21:40|134.34|131.84|134.37|131.87|134.38|131.88|134.34|131.84|9
1624584110000|2021-06-25 01:21:50|134.36|131.86|134.34|131.84|134.37|131.87|134.34|131.84|5
1624584120000|2021-06-25 01:22:00|134.35|131.85|134.35|131.85|134.35|131.85|134.34|131.84|3
1624584130000|2021-06-25 01:22:10|134.34|131.84|134.35|131.85|134.36|131.86|134.33|131.83|6
1624584140000|2021-06-25 01:22:20|134.36|131.86|134.36|131.86|134.36|131.86|134.35|131.85|3
1624584150000|2021-06-25 01:22:30|134.37|131.87|134.37|131.87|134.37|131.87|134.36|131.86|5
1624584160000|2021-06-25 01:22:40|134.38|131.88|134.39|131.89|134.39|131.89|134.38|131.88|2
1624584170000|2021-06-25 01:22:50|134.37|131.87|134.23|131.73|134.37|131.87|134.21|131.71|23
1624584180000|2021-06-25 01:23:00|134.21|131.71|134.09|131.59|134.21|131.71|134.07|131.57|18
1624584190000|2021-06-25 01:23:10|134.1|131.6|133.96|131.46|134.1|131.6|133.96|131.46|22
1624584200000|2021-06-25 01:23:20|133.97|131.47|134.18|131.68|134.19|131.69|133.97|131.47|23
1624584210000|2021-06-25 01:23:30|134.14|131.64|134.17|131.67|134.19|131.69|134.11|131.61|14
1624584220000|2021-06-25 01:23:40|134.16|131.66|134.15|131.65|134.18|131.68|134.14|131.64|11
1624584230000|2021-06-25 01:23:50|134.14|131.64|134.19|131.69|134.21|131.71|134.14|131.64|14
1624584240000|2021-06-25 01:24:00|134.18|131.68|134.33|131.83|134.33|131.83|134.18|131.68|21
1624584250000|2021-06-25 01:24:10|134.31|131.81|134.27|131.77|134.31|131.81|134.18|131.68|17
1624584260000|2021-06-25 01:24:20|134.25|131.75|134.2|131.7|134.25|131.75|134.19|131.69|12
1624584270000|2021-06-25 01:24:30|134.21|131.71|134.23|131.73|134.27|131.77|134.21|131.71|11
1624584280000|2021-06-25 01:24:40|134.25|131.75|134.25|131.75|134.26|131.76|134.23|131.73|19
1624584290000|2021-06-25 01:24:50|134.24|131.74|134.26|131.76|134.26|131.76|134.24|131.74|13
1624584300000|2021-06-25 01:25:00|134.25|131.75|134.08|131.58|134.25|131.75|134.08|131.58|13
1624584310000|2021-06-25 01:25:10|134.09|131.59|133.98|131.48|134.13|131.63|133.98|131.48|18
1624584320000|2021-06-25 01:25:20|134.01|131.51|133.98|131.48|134.01|131.51|133.96|131.46|7
1624584330000|2021-06-25 01:25:30|133.94|131.44|133.95|131.45|133.96|131.46|133.93|131.43|14
1624584340000|2021-06-25 01:25:40|133.9|131.4|133.94|131.44|133.99|131.49|133.9|131.4|15
1624584350000|2021-06-25 01:25:50|133.95|131.45|134.03|131.53|134.04|131.54|133.95|131.45|9
1624584360000|2021-06-25 01:26:00|134.02|131.52|134.05|131.55|134.08|131.58|134.02|131.52|13
1624584370000|2021-06-25 01:26:10|134.04|131.54|133.89|131.39|134.05|131.55|133.89|131.39|16
1624584380000|2021-06-25 01:26:20|133.9|131.4|133.87|131.37|133.91|131.41|133.87|131.37|11
1624584390000|2021-06-25 01:26:30|133.88|131.38|133.75|131.25|133.88|131.38|133.75|131.25|18
1624584400000|2021-06-25 01:26:40|133.74|131.24|133.6|131.1|133.74|131.24|133.53|131.03|22
1624584410000|2021-06-25 01:26:50|133.59|131.09|133.63|131.13|133.64|131.14|133.52|131.02|19
1624584420000|2021-06-25 01:27:00|133.64|131.14|133.72|131.22|133.75|131.25|133.64|131.14|17
1624584430000|2021-06-25 01:27:10|133.71|131.21|133.71|131.21|133.72|131.22|133.69|131.19|12
1624584440000|2021-06-25 01:27:20|133.72|131.22|133.81|131.31|133.83|131.33|133.71|131.21|14
1624584450000|2021-06-25 01:27:30|133.8|131.3|133.82|131.32|133.83|131.33|133.76|131.26|12
1624584460000|2021-06-25 01:27:40|133.81|131.31|133.72|131.22|133.81|131.31|133.7|131.2|21
1624584470000|2021-06-25 01:27:50|133.73|131.23|133.8|131.3|133.8|131.3|133.72|131.22|16
1624584480000|2021-06-25 01:28:00|133.84|131.34|133.93|131.43|133.94|131.44|133.84|131.34|18
1624584490000|2021-06-25 01:28:10|133.94|131.44|133.95|131.45|133.96|131.46|133.94|131.44|8
1624584500000|2021-06-25 01:28:20|133.96|131.46|133.96|131.46|133.97|131.47|133.94|131.44|10
1624584510000|2021-06-25 01:28:30|133.97|131.47|134|131.5|134|131.5|133.97|131.47|12
1624584520000|2021-06-25 01:28:40|133.99|131.49|133.94|131.44|134|131.5|133.94|131.44|6
1624584530000|2021-06-25 01:28:50|133.93|131.43|133.93|131.43|133.94|131.44|133.92|131.42|11
1624584540000|2021-06-25 01:29:00|133.94|131.44|133.92|131.42|133.95|131.45|133.92|131.42|5
1624584550000|2021-06-25 01:29:10|133.93|131.43|133.96|131.46|134.02|131.52|133.93|131.43|22
1624584560000|2021-06-25 01:29:20|133.97|131.47|133.99|131.49|134|131.5|133.96|131.46|17
1624584570000|2021-06-25 01:29:30|134|131.5|134|131.5|134.01|131.51|133.99|131.49|10
1624584580000|2021-06-25 01:29:40|133.99|131.49|134.01|131.51|134.02|131.52|133.99|131.49|9
1624584590000|2021-06-25 01:29:50|134|131.5|134.04|131.54|134.05|131.55|134|131.5|10
1624584600000|2021-06-25 01:30:00|134.03|131.53|134.01|131.51|134.03|131.53|134.01|131.51|3
1624584610000|2021-06-25 01:30:10|134.02|131.52|134.01|131.51|134.02|131.52|134.01|131.51|4
1624584620000|2021-06-25 01:30:20|134|131.5|134.01|131.51|134.01|131.51|134|131.5|2
1624584630000|2021-06-25 01:30:30|134|131.5|134.02|131.52|134.02|131.52|133.99|131.49|9
1624584640000|2021-06-25 01:30:40|134.01|131.51|134.01|131.51|134.02|131.52|134.01|131.51|3
1624584650000|2021-06-25 01:30:50|134.02|131.52|134.01|131.51|134.02|131.52|134|131.5|4
1624584660000|2021-06-25 01:31:00|134.02|131.52|134.01|131.51|134.02|131.52|134.01|131.51|6
1624584670000|2021-06-25 01:31:10|134.02|131.52|134.01|131.51|134.02|131.52|134.01|131.51|2
1624584680000|2021-06-25 01:31:20|134.02|131.52|134.02|131.52|134.02|131.52|134.01|131.51|3
1624584700000|2021-06-25 01:31:40|134.03|131.53|134.05|131.55|134.05|131.55|134.03|131.53|2
1624584710000|2021-06-25 01:31:50|134.03|131.53|134.04|131.54|134.06|131.56|134.02|131.52|6
1624584720000|2021-06-25 01:32:00|134.05|131.55|134.18|131.68|134.2|131.7|134.05|131.55|15
1624584730000|2021-06-25 01:32:10|134.19|131.69|134.22|131.72|134.23|131.73|134.18|131.68|8
1624584740000|2021-06-25 01:32:20|134.23|131.73|134.25|131.75|134.25|131.75|134.23|131.73|7
1624584750000|2021-06-25 01:32:30|134.26|131.76|134.25|131.75|134.26|131.76|134.23|131.73|9
1624584760000|2021-06-25 01:32:40|134.26|131.76|134.28|131.78|134.28|131.78|134.25|131.75|6
1624584770000|2021-06-25 01:32:50|134.29|131.79|134.33|131.83|134.36|131.86|134.29|131.79|21
1624584780000|2021-06-25 01:33:00|134.34|131.84|134.38|131.88|134.38|131.88|134.32|131.82|9
1624584790000|2021-06-25 01:33:10|134.37|131.87|134.32|131.82|134.37|131.87|134.32|131.82|10
1624584800000|2021-06-25 01:33:20|134.31|131.81|134.32|131.82|134.35|131.85|134.31|131.81|11
1624584810000|2021-06-25 01:33:30|134.33|131.83|134.29|131.79|134.33|131.83|134.29|131.79|5
1624584820000|2021-06-25 01:33:40|134.26|131.76|134.13|131.63|134.26|131.76|134.13|131.63|11
1624584830000|2021-06-25 01:33:50|134.14|131.64|134.2|131.7|134.2|131.7|134.13|131.63|11
1624584840000|2021-06-25 01:34:00|134.19|131.69|134.32|131.82|134.33|131.83|134.18|131.68|13
1624584850000|2021-06-25 01:34:10|134.33|131.83|134.32|131.82|134.33|131.83|134.29|131.79|10
1624584860000|2021-06-25 01:34:20|134.31|131.81|134.27|131.77|134.31|131.81|134.27|131.77|7
1624584870000|2021-06-25 01:34:30|134.28|131.78|134.27|131.77|134.28|131.78|134.24|131.74|9
1624584880000|2021-06-25 01:34:40|134.26|131.76|134.31|131.81|134.31|131.81|134.26|131.76|12
1624584890000|2021-06-25 01:34:50|134.3|131.8|134.31|131.81|134.32|131.82|134.29|131.79|9
1624584900000|2021-06-25 01:35:00|134.3|131.8|134.36|131.86|134.36|131.86|134.3|131.8|12
1624584910000|2021-06-25 01:35:10|134.35|131.85|134.34|131.84|134.37|131.87|134.34|131.84|7
1624584920000|2021-06-25 01:35:20|134.35|131.85|134.36|131.86|134.36|131.86|134.35|131.85|12
1624584930000|2021-06-25 01:35:30|134.35|131.85|134.36|131.86|134.36|131.86|134.35|131.85|2
1624584940000|2021-06-25 01:35:40|134.35|131.85|134.36|131.86|134.37|131.87|134.35|131.85|12
1624584950000|2021-06-25 01:35:50|134.37|131.87|134.33|131.83|134.37|131.87|134.32|131.82|6
1624584960000|2021-06-25 01:36:00|134.32|131.82|134.32|131.82|134.34|131.84|134.32|131.82|5
1624584970000|2021-06-25 01:36:10|134.33|131.83|134.29|131.79|134.33|131.83|134.29|131.79|7
1624584980000|2021-06-25 01:36:20|134.27|131.77|134.25|131.75|134.29|131.79|134.25|131.75|8
1624584990000|2021-06-25 01:36:30|134.26|131.76|134.26|131.76|134.26|131.76|134.24|131.74|11
1624585000000|2021-06-25 01:36:40|134.25|131.75|134.25|131.75|134.25|131.75|134.24|131.74|7
1624585010000|2021-06-25 01:36:50|134.24|131.74|134.3|131.8|134.3|131.8|134.23|131.73|9
1624585020000|2021-06-25 01:37:00|134.31|131.81|134.31|131.81|134.32|131.82|134.3|131.8|6
1624585030000|2021-06-25 01:37:10|134.3|131.8|134.3|131.8|134.31|131.81|134.3|131.8|5
1624585040000|2021-06-25 01:37:20|134.29|131.79|134.27|131.77|134.29|131.79|134.27|131.77|6
1624585050000|2021-06-25 01:37:30|134.28|131.78|134.34|131.84|134.35|131.85|134.28|131.78|9
1624585060000|2021-06-25 01:37:40|134.35|131.85|134.33|131.83|134.35|131.85|134.33|131.83|8
1624585070000|2021-06-25 01:37:50|134.34|131.84|134.36|131.86|134.36|131.86|134.33|131.83|11
1624585080000|2021-06-25 01:38:00|134.35|131.85|134.35|131.85|134.36|131.86|134.35|131.85|3
1624585090000|2021-06-25 01:38:10|134.36|131.86|134.35|131.85|134.36|131.86|134.35|131.85|2
1624585100000|2021-06-25 01:38:20|134.36|131.86|134.35|131.85|134.37|131.87|134.34|131.84|5
1624585110000|2021-06-25 01:38:30|134.36|131.86|134.45|131.95|134.45|131.95|134.36|131.86|8
1624585120000|2021-06-25 01:38:40|134.46|131.96|134.47|131.97|134.48|131.98|134.46|131.96|4
1624585130000|2021-06-25 01:38:50|134.48|131.98|134.52|132.02|134.56|132.06|134.48|131.98|17
1624585140000|2021-06-25 01:39:00|134.55|132.05|134.56|132.06|134.56|132.06|134.54|132.04|6
1624585150000|2021-06-25 01:39:10|134.55|132.05|134.65|132.15|134.65|132.15|134.55|132.05|8
1624585160000|2021-06-25 01:39:20|134.66|132.16|134.64|132.14|134.66|132.16|134.64|132.14|5
1624585170000|2021-06-25 01:39:30|134.63|132.13|134.74|132.24|134.74|132.24|134.63|132.13|15
1624585180000|2021-06-25 01:39:40|134.75|132.25|134.81|132.31|134.82|132.32|134.75|132.25|10
1624585190000|2021-06-25 01:39:50|134.8|132.3|134.89|132.39|134.89|132.39|134.8|132.3|9
1624585200000|2021-06-25 01:40:00|134.92|132.42|134.97|132.47|134.97|132.47|134.92|132.42|9
1624585210000|2021-06-25 01:40:10|134.98|132.48|135.07|132.57|135.07|132.57|134.98|132.48|8
1624585220000|2021-06-25 01:40:20|135.08|132.58|135.13|132.63|135.14|132.64|135.08|132.58|16
1624585230000|2021-06-25 01:40:30|135.12|132.62|135.08|132.58|135.14|132.64|135.08|132.58|16
1624585240000|2021-06-25 01:40:40|135.05|132.55|135|132.5|135.08|132.58|135|132.5|18
1624585250000|2021-06-25 01:40:50|134.99|132.49|135.07|132.57|135.08|132.58|134.97|132.47|16
1624585260000|2021-06-25 01:41:00|135.06|132.56|134.97|132.47|135.06|132.56|134.97|132.47|11
1624585270000|2021-06-25 01:41:10|134.98|132.48|134.91|132.41|135.01|132.51|134.91|132.41|13
1624585280000|2021-06-25 01:41:20|134.9|132.4|134.86|132.36|134.91|132.41|134.83|132.33|12
1624585290000|2021-06-25 01:41:30|134.84|132.34|134.84|132.34|134.84|132.34|134.84|132.34|1
1624585300000|2021-06-25 01:41:40|134.83|132.33|134.79|132.29|134.83|132.33|134.78|132.28|9
1624585310000|2021-06-25 01:41:50|134.76|132.26|134.83|132.33|134.83|132.33|134.73|132.23|10
1624585320000|2021-06-25 01:42:00|134.84|132.34|135.08|132.58|135.11|132.61|134.84|132.34|19
1624585330000|2021-06-25 01:42:10|135.05|132.55|135.3|132.8|135.3|132.8|135.05|132.55|17
1624585340000|2021-06-25 01:42:20|135.29|132.79|135.21|132.71|135.29|132.79|135.21|132.71|18
1624585350000|2021-06-25 01:42:30|135.22|132.72|135.14|132.64|135.23|132.73|135.14|132.64|20
1624585360000|2021-06-25 01:42:40|135.12|132.62|135.06|132.56|135.12|132.62|135.03|132.53|14
1624585370000|2021-06-25 01:42:50|135.05|132.55|135.1|132.6|135.13|132.63|135.05|132.55|13
1624585380000|2021-06-25 01:43:00|135.09|132.59|135.23|132.73|135.23|132.73|135.07|132.57|20
1624585390000|2021-06-25 01:43:10|135.22|132.72|135.22|132.72|135.23|132.73|135.22|132.72|7
1624585400000|2021-06-25 01:43:20|135.21|132.71|135.2|132.7|135.23|132.73|135.18|132.68|14
1624585410000|2021-06-25 01:43:30|135.19|132.69|135.2|132.7|135.2|132.7|135.18|132.68|14
1624585420000|2021-06-25 01:43:40|135.19|132.69|135.21|132.71|135.23|132.73|135.19|132.69|12
1624585430000|2021-06-25 01:43:50|135.22|132.72|135.21|132.71|135.22|132.72|135.17|132.67|16
1624585440000|2021-06-25 01:44:00|135.22|132.72|135.33|132.83|135.33|132.83|135.22|132.72|11
1624585450000|2021-06-25 01:44:10|135.32|132.82|135.24|132.74|135.38|132.88|135.24|132.74|14
1624585460000|2021-06-25 01:44:20|135.25|132.75|135.31|132.81|135.31|132.81|135.25|132.75|11
1624585470000|2021-06-25 01:44:30|135.32|132.82|135.27|132.77|135.32|132.82|135.27|132.77|10
1624585480000|2021-06-25 01:44:40|135.28|132.78|135.26|132.76|135.28|132.78|135.25|132.75|5
1624585490000|2021-06-25 01:44:50|135.25|132.75|135.34|132.84|135.39|132.89|135.25|132.75|14
1624585500000|2021-06-25 01:45:00|135.33|132.83|135.35|132.85|135.36|132.86|135.29|132.79|10
1624585510000|2021-06-25 01:45:10|135.36|132.86|135.33|132.83|135.36|132.86|135.31|132.81|10
1624585520000|2021-06-25 01:45:20|135.34|132.84|135.29|132.79|135.34|132.84|135.28|132.78|10
1624585530000|2021-06-25 01:45:30|135.28|132.78|135.18|132.68|135.29|132.79|135.18|132.68|14
1624585540000|2021-06-25 01:45:40|135.17|132.67|135.11|132.61|135.17|132.67|135.09|132.59|18
1624585550000|2021-06-25 01:45:50|135.12|132.62|135.11|132.61|135.13|132.63|135.1|132.6|12
1624585560000|2021-06-25 01:46:00|135.12|132.62|135.28|132.78|135.28|132.78|135.12|132.62|12
1624585570000|2021-06-25 01:46:10|135.27|132.77|135.28|132.78|135.28|132.78|135.27|132.77|4
1624585580000|2021-06-25 01:46:20|135.27|132.77|135.3|132.8|135.32|132.82|135.27|132.77|10
1624585590000|2021-06-25 01:46:30|135.32|132.82|135.28|132.78|135.32|132.82|135.28|132.78|14
1624585600000|2021-06-25 01:46:40|135.29|132.79|135.3|132.8|135.3|132.8|135.26|132.76|10
1624585610000|2021-06-25 01:46:50|135.29|132.79|135.31|132.81|135.31|132.81|135.29|132.79|7
1624585620000|2021-06-25 01:47:00|135.3|132.8|135.27|132.77|135.31|132.81|135.27|132.77|11
1624585630000|2021-06-25 01:47:10|135.24|132.74|135.2|132.7|135.25|132.75|135.2|132.7|15
1624585640000|2021-06-25 01:47:20|135.19|132.69|135.2|132.7|135.21|132.71|135.18|132.68|10
1624585650000|2021-06-25 01:47:30|135.21|132.71|135.21|132.71|135.21|132.71|135.2|132.7|5
1624585660000|2021-06-25 01:47:40|135.22|132.72|135.37|132.87|135.37|132.87|135.22|132.72|15
1624585670000|2021-06-25 01:47:50|135.38|132.88|135.37|132.87|135.39|132.89|135.37|132.87|5
1624585680000|2021-06-25 01:48:00|135.36|132.86|135.34|132.84|135.37|132.87|135.33|132.83|7
1624585690000|2021-06-25 01:48:10|135.33|132.83|135.33|132.83|135.33|132.83|135.31|132.81|6
1624585700000|2021-06-25 01:48:20|135.32|132.82|135.32|132.82|135.33|132.83|135.3|132.8|13
1624585710000|2021-06-25 01:48:30|135.33|132.83|135.31|132.81|135.33|132.83|135.24|132.74|18
1624585720000|2021-06-25 01:48:40|135.3|132.8|135.21|132.71|135.3|132.8|135.21|132.71|16
1624585730000|2021-06-25 01:48:50|135.22|132.72|135.24|132.74|135.25|132.75|135.22|132.72|7
1624585740000|2021-06-25 01:49:00|135.23|132.73|135.42|132.92|135.43|132.93|135.23|132.73|15
1624585750000|2021-06-25 01:49:10|135.41|132.91|135.3|132.8|135.43|132.93|135.3|132.8|21
1624585760000|2021-06-25 01:49:20|135.29|132.79|135.31|132.81|135.32|132.82|135.29|132.79|5
1624585770000|2021-06-25 01:49:30|135.32|132.82|135.29|132.79|135.32|132.82|135.27|132.77|11
1624585780000|2021-06-25 01:49:40|135.31|132.81|135.25|132.75|135.31|132.81|135.25|132.75|10
1624585790000|2021-06-25 01:49:50|135.24|132.74|135.26|132.76|135.26|132.76|135.24|132.74|9
1624585800000|2021-06-25 01:50:00|135.25|132.75|135.23|132.73|135.25|132.75|135.23|132.73|7
1624585810000|2021-06-25 01:50:10|135.22|132.72|135.18|132.68|135.22|132.72|135.15|132.65|11
1624585820000|2021-06-25 01:50:20|135.19|132.69|135.2|132.7|135.21|132.71|135.17|132.67|15
1624585830000|2021-06-25 01:50:30|135.21|132.71|135.22|132.72|135.24|132.74|135.2|132.7|10
1624585840000|2021-06-25 01:50:40|135.23|132.73|135.17|132.67|135.23|132.73|135.17|132.67|7
1624585850000|2021-06-25 01:50:50|135.18|132.68|135.19|132.69|135.21|132.71|135.16|132.66|13
1624585860000|2021-06-25 01:51:00|135.2|132.7|135.22|132.72|135.23|132.73|135.2|132.7|9
1624585870000|2021-06-25 01:51:10|135.21|132.71|135.23|132.73|135.23|132.73|135.19|132.69|13
1624585880000|2021-06-25 01:51:20|135.24|132.74|135.25|132.75|135.33|132.83|135.24|132.74|17
1624585890000|2021-06-25 01:51:30|135.24|132.74|135.2|132.7|135.25|132.75|135.18|132.68|11
1624585900000|2021-06-25 01:51:40|135.19|132.69|135.18|132.68|135.19|132.69|135.17|132.67|4
1624585910000|2021-06-25 01:51:50|135.19|132.69|135.19|132.69|135.19|132.69|135.18|132.68|9
1624585920000|2021-06-25 01:52:00|135.18|132.68|135.2|132.7|135.2|132.7|135.18|132.68|7
1624585930000|2021-06-25 01:52:10|135.22|132.72|135.19|132.69|135.29|132.79|135.19|132.69|15
1624585940000|2021-06-25 01:52:20|135.2|132.7|135.14|132.64|135.2|132.7|135.14|132.64|10
1624585950000|2021-06-25 01:52:30|135.15|132.65|135.2|132.7|135.21|132.71|135.15|132.65|13
1624585960000|2021-06-25 01:52:40|135.19|132.69|135.24|132.74|135.24|132.74|135.19|132.69|12
1624585970000|2021-06-25 01:52:50|135.25|132.75|135.27|132.77|135.29|132.79|135.25|132.75|7
1624585980000|2021-06-25 01:53:00|135.29|132.79|135.3|132.8|135.3|132.8|135.28|132.78|6
1624585990000|2021-06-25 01:53:10|135.29|132.79|135.22|132.72|135.29|132.79|135.21|132.71|9
1624586000000|2021-06-25 01:53:20|135.23|132.73|135.26|132.76|135.27|132.77|135.23|132.73|9
1624586010000|2021-06-25 01:53:30|135.27|132.77|135.29|132.79|135.29|132.79|135.27|132.77|7
1624586020000|2021-06-25 01:53:40|135.3|132.8|135.29|132.79|135.3|132.8|135.29|132.79|8
1624586030000|2021-06-25 01:53:50|135.3|132.8|135.39|132.89|135.39|132.89|135.3|132.8|10
1624586040000|2021-06-25 01:54:00|135.4|132.9|135.4|132.9|135.4|132.9|135.39|132.89|3
1624586050000|2021-06-25 01:54:10|135.39|132.89|135.39|132.89|135.4|132.9|135.39|132.89|3
1624586060000|2021-06-25 01:54:20|135.4|132.9|135.56|133.06|135.56|133.06|135.4|132.9|13
1624586070000|2021-06-25 01:54:30|135.57|133.07|135.53|133.03|135.57|133.07|135.52|133.02|13
1624586080000|2021-06-25 01:54:40|135.54|133.04|135.56|133.06|135.56|133.06|135.53|133.03|10
1624586090000|2021-06-25 01:54:50|135.55|133.05|135.56|133.06|135.57|133.07|135.53|133.03|13
1624586100000|2021-06-25 01:55:00|135.57|133.07|135.61|133.11|135.61|133.11|135.55|133.05|12
1624586110000|2021-06-25 01:55:10|135.6|133.1|135.61|133.11|135.61|133.11|135.6|133.1|2
1624586120000|2021-06-25 01:55:20|135.62|133.12|135.58|133.08|135.64|133.14|135.58|133.08|7
1624586130000|2021-06-25 01:55:30|135.59|133.09|135.61|133.11|135.61|133.11|135.59|133.09|5
1624586140000|2021-06-25 01:55:40|135.6|133.1|135.63|133.13|135.64|133.14|135.6|133.1|7
1624586150000|2021-06-25 01:55:50|135.64|133.14|135.64|133.14|135.64|133.14|135.63|133.13|3
1624586160000|2021-06-25 01:56:00|135.66|133.16|135.66|133.16|135.66|133.16|135.66|133.16|1
1624586170000|2021-06-25 01:56:10|135.67|133.17|135.73|133.23|135.73|133.23|135.67|133.17|5
1624586180000|2021-06-25 01:56:20|135.74|133.24|135.99|133.49|135.99|133.49|135.74|133.24|13
1624586190000|2021-06-25 01:56:30|136.05|133.55|136.13|133.63|136.13|133.63|136.04|133.54|7
1624586200000|2021-06-25 01:56:40|136.15|133.65|136.25|133.75|136.25|133.75|136.15|133.65|10
1624586210000|2021-06-25 01:56:50|136.26|133.76|136.3|133.8|136.45|133.95|136.26|133.76|20
1624586220000|2021-06-25 01:57:00|136.29|133.79|136.46|133.96|136.46|133.96|136.26|133.76|19
1624586230000|2021-06-25 01:57:10|136.48|133.98|136.54|134.04|136.57|134.07|136.48|133.98|24
1624586240000|2021-06-25 01:57:20|136.48|133.98|136.3|133.8|136.49|133.99|136.28|133.78|27
1624586250000|2021-06-25 01:57:30|136.31|133.81|136.4|133.9|136.42|133.92|136.31|133.81|25
1624586260000|2021-06-25 01:57:40|136.39|133.89|136.32|133.82|136.39|133.89|136.27|133.77|23
1624586270000|2021-06-25 01:57:50|136.33|133.83|136.48|133.98|136.58|134.08|136.33|133.83|26
1624586280000|2021-06-25 01:58:00|136.5|134|136.5|134|136.5|134|136.39|133.89|20
1624586290000|2021-06-25 01:58:10|136.52|134.02|136.34|133.84|136.52|134.02|136.34|133.84|20
1624586300000|2021-06-25 01:58:20|136.33|133.83|136.47|133.97|136.47|133.97|136.32|133.82|18
1624586310000|2021-06-25 01:58:30|136.46|133.96|136.61|134.11|136.62|134.12|136.46|133.96|13
1624586320000|2021-06-25 01:58:40|136.6|134.1|136.45|133.95|136.6|134.1|136.45|133.95|20
1624586330000|2021-06-25 01:58:50|136.47|133.97|136.4|133.9|136.5|134|136.32|133.82|25
1624586340000|2021-06-25 01:59:00|136.37|133.87|136.31|133.81|136.37|133.87|136.31|133.81|17
1624586350000|2021-06-25 01:59:10|136.33|133.83|136.28|133.78|136.43|133.93|136.27|133.77|28
1624586360000|2021-06-25 01:59:20|136.29|133.79|136.38|133.88|136.38|133.88|136.28|133.78|21
1624586370000|2021-06-25 01:59:30|136.37|133.87|136.38|133.88|136.38|133.88|136.3|133.8|14
1624586380000|2021-06-25 01:59:40|136.39|133.89|136.55|134.05|136.55|134.05|136.37|133.87|19
1624586390000|2021-06-25 01:59:50|136.56|134.06|136.56|134.06|136.62|134.12|136.54|134.04|20
1624586400000|2021-06-25 02:00:00|136.57|134.07|136.58|134.08|136.61|134.11|136.47|133.97|29
1624586410000|2021-06-25 02:00:10|136.57|134.07|136.37|133.87|136.58|134.08|136.34|133.84|25
1624586420000|2021-06-25 02:00:20|136.39|133.89|136.24|133.74|136.39|133.89|136.15|133.65|26
1624586430000|2021-06-25 02:00:30|136.25|133.75|136.07|133.57|136.25|133.75|136.06|133.56|19
1624586440000|2021-06-25 02:00:40|136.05|133.55|135.76|133.26|136.06|133.56|135.72|133.22|31
1624586450000|2021-06-25 02:00:50|135.77|133.27|136.02|133.52|136.02|133.52|135.77|133.27|24
1624586460000|2021-06-25 02:01:00|136|133.5|136.29|133.79|136.3|133.8|136|133.5|23
1624586470000|2021-06-25 02:01:10|136.28|133.78|136.47|133.97|136.51|134.01|136.26|133.76|26
1624586480000|2021-06-25 02:01:20|136.46|133.96|136.64|134.14|136.64|134.14|136.4|133.9|20
1624586490000|2021-06-25 02:01:30|136.63|134.13|136.65|134.15|136.77|134.27|136.63|134.13|28
1624586500000|2021-06-25 02:01:40|136.64|134.14|136.54|134.04|136.66|134.16|136.54|134.04|20
1624586510000|2021-06-25 02:01:50|136.6|134.1|136.68|134.18|136.68|134.18|136.53|134.03|21
1624586520000|2021-06-25 02:02:00|136.69|134.19|136.56|134.06|136.69|134.19|136.54|134.04|27
1624586530000|2021-06-25 02:02:10|136.55|134.05|136.64|134.14|136.64|134.14|136.54|134.04|20
1624586540000|2021-06-25 02:02:20|136.62|134.12|136.81|134.31|136.86|134.36|136.62|134.12|23
1624586550000|2021-06-25 02:02:30|136.75|134.25|136.92|134.42|136.97|134.47|136.72|134.22|21
1624586560000|2021-06-25 02:02:40|136.93|134.43|137.07|134.57|137.12|134.62|136.93|134.43|19
1624586570000|2021-06-25 02:02:50|137.06|134.56|137.16|134.66|137.16|134.66|137.03|134.53|23
1624586580000|2021-06-25 02:03:00|137.15|134.65|137.16|134.66|137.16|134.66|137.09|134.59|14
1624586590000|2021-06-25 02:03:10|137.18|134.68|137.02|134.52|137.22|134.72|137.02|134.52|16
1624586600000|2021-06-25 02:03:20|137.04|134.54|137.36|134.86|137.36|134.86|137.03|134.53|27
1624586610000|2021-06-25 02:03:30|137.38|134.88|137.29|134.79|137.45|134.95|137.29|134.79|26
1624586620000|2021-06-25 02:03:40|137.3|134.8|137.25|134.75|137.3|134.8|137.16|134.66|21
1624586630000|2021-06-25 02:03:50|137.27|134.77|137.4|134.9|137.4|134.9|137.27|134.77|21
1624586640000|2021-06-25 02:04:00|137.41|134.91|137.32|134.82|137.42|134.92|137.28|134.78|18
1624586650000|2021-06-25 02:04:10|137.3|134.8|137.28|134.78|137.3|134.8|137.19|134.69|18
1624586660000|2021-06-25 02:04:20|137.29|134.79|137.34|134.84|137.44|134.94|137.29|134.79|26
1624586670000|2021-06-25 02:04:30|137.32|134.82|137.45|134.95|137.47|134.97|137.31|134.81|16
1624586680000|2021-06-25 02:04:40|137.41|134.91|137.33|134.83|137.44|134.94|137.33|134.83|17
1624586690000|2021-06-25 02:04:50|137.32|134.82|137.17|134.67|137.32|134.82|137.13|134.63|20
1624586700000|2021-06-25 02:05:00|137.16|134.66|137.19|134.69|137.21|134.71|137.04|134.54|22
1624586710000|2021-06-25 02:05:10|137.2|134.7|137.19|134.69|137.2|134.7|137.1|134.6|22
1624586720000|2021-06-25 02:05:20|137.18|134.68|137.06|134.56|137.2|134.7|137.05|134.55|19
1624586730000|2021-06-25 02:05:30|137.05|134.55|137|134.5|137.1|134.6|136.97|134.47|24
1624586740000|2021-06-25 02:05:40|137.02|134.52|137.04|134.54|137.14|134.64|137.02|134.52|21
1624586750000|2021-06-25 02:05:50|137.03|134.53|136.94|134.44|137.03|134.53|136.9|134.4|23
1624586760000|2021-06-25 02:06:00|136.93|134.43|137.15|134.65|137.15|134.65|136.9|134.4|19
1624586770000|2021-06-25 02:06:10|137.17|134.67|137.12|134.62|137.23|134.73|137.1|134.6|17
1624586780000|2021-06-25 02:06:20|137.13|134.63|137.1|134.6|137.21|134.71|137.09|134.59|19
1624586790000|2021-06-25 02:06:30|137.09|134.59|137.09|134.59|137.09|134.59|137|134.5|15
1624586800000|2021-06-25 02:06:40|137.07|134.57|137.07|134.57|137.08|134.58|137.04|134.54|10
1624586810000|2021-06-25 02:06:50|137.06|134.56|137.03|134.53|137.07|134.57|136.97|134.47|17
1624586820000|2021-06-25 02:07:00|137.04|134.54|137.04|134.54|137.06|134.56|137.03|134.53|9
1624586830000|2021-06-25 02:07:10|137.05|134.55|136.98|134.48|137.07|134.57|136.98|134.48|11
1624586840000|2021-06-25 02:07:20|136.99|134.49|137.03|134.53|137.03|134.53|136.97|134.47|9
1624586850000|2021-06-25 02:07:30|137.02|134.52|137.21|134.71|137.21|134.71|137.02|134.52|21
1624586860000|2021-06-25 02:07:40|137.22|134.72|137.15|134.65|137.28|134.78|137.15|134.65|18
1624586870000|2021-06-25 02:07:50|137.13|134.63|137.06|134.56|137.13|134.63|137.03|134.53|27
1624586880000|2021-06-25 02:08:00|137.07|134.57|137.14|134.64|137.18|134.68|137.07|134.57|19
1624586890000|2021-06-25 02:08:10|137.13|134.63|137.13|134.63|137.14|134.64|137.07|134.57|23
1624586900000|2021-06-25 02:08:20|137.14|134.64|137.17|134.67|137.19|134.69|137.13|134.63|14
1624586910000|2021-06-25 02:08:30|137.15|134.65|137.2|134.7|137.22|134.72|137.11|134.61|21
1624586920000|2021-06-25 02:08:40|137.19|134.69|137.13|134.63|137.19|134.69|137.11|134.61|15
1624586930000|2021-06-25 02:08:50|137.14|134.64|137.22|134.72|137.22|134.72|137.13|134.63|9
1624586940000|2021-06-25 02:09:00|137.23|134.73|137.31|134.81|137.35|134.85|137.23|134.73|22
1624586950000|2021-06-25 02:09:10|137.3|134.8|137.36|134.86|137.36|134.86|137.3|134.8|14
1624586960000|2021-06-25 02:09:20|137.37|134.87|137.43|134.93|137.43|134.93|137.37|134.87|19
1624586970000|2021-06-25 02:09:30|137.42|134.92|137.24|134.74|137.42|134.92|137.21|134.71|25
1624586980000|2021-06-25 02:09:40|137.23|134.73|137.3|134.8|137.32|134.82|137.18|134.68|21
1624586990000|2021-06-25 02:09:50|137.29|134.79|137.25|134.75|137.29|134.79|137.24|134.74|13
1624587000000|2021-06-25 02:10:00|137.26|134.76|137.37|134.87|137.39|134.89|137.26|134.76|13
1624587010000|2021-06-25 02:10:10|137.38|134.88|137.37|134.87|137.41|134.91|137.37|134.87|10
1624587020000|2021-06-25 02:10:20|137.36|134.86|137.3|134.8|137.36|134.86|137.29|134.79|12
1624587030000|2021-06-25 02:10:30|137.29|134.79|137.28|134.78|137.36|134.86|137.27|134.77|18
1624587040000|2021-06-25 02:10:40|137.29|134.79|137.43|134.93|137.43|134.93|137.29|134.79|13
1624587050000|2021-06-25 02:10:50|137.42|134.92|137.5|135|137.52|135.02|137.42|134.92|9
1624587060000|2021-06-25 02:11:00|137.49|134.99|137.35|134.85|137.49|134.99|137.35|134.85|16
1624587070000|2021-06-25 02:11:10|137.31|134.81|137.37|134.87|137.46|134.96|137.31|134.81|18
1624587080000|2021-06-25 02:11:20|137.38|134.88|137.45|134.95|137.49|134.99|137.37|134.87|17
1624587090000|2021-06-25 02:11:30|137.47|134.97|137.4|134.9|137.47|134.97|137.34|134.84|22
1624587100000|2021-06-25 02:11:40|137.42|134.92|137.52|135.02|137.52|135.02|137.4|134.9|17
1624587110000|2021-06-25 02:11:50|137.53|135.03|137.56|135.06|137.57|135.07|137.5|135|16
1624587120000|2021-06-25 02:12:00|137.55|135.05|137.65|135.15|137.68|135.18|137.53|135.03|15
1624587130000|2021-06-25 02:12:10|137.61|135.11|137.54|135.04|137.61|135.11|137.52|135.02|17
1624587140000|2021-06-25 02:12:20|137.57|135.07|137.74|135.24|137.76|135.26|137.57|135.07|22
1624587150000|2021-06-25 02:12:30|137.72|135.22|137.74|135.24|137.75|135.25|137.68|135.18|22
1624587160000|2021-06-25 02:12:40|137.75|135.25|137.76|135.26|137.87|135.37|137.72|135.22|21
1624587170000|2021-06-25 02:12:50|137.77|135.27|137.82|135.32|137.92|135.42|137.77|135.27|31
1624587180000|2021-06-25 02:13:00|137.81|135.31|137.72|135.22|137.81|135.31|137.69|135.19|17
1624587190000|2021-06-25 02:13:10|137.69|135.19|137.97|135.47|138.04|135.54|137.69|135.19|24
1624587200000|2021-06-25 02:13:20|137.96|135.46|137.85|135.35|137.97|135.47|137.83|135.33|20
1624587210000|2021-06-25 02:13:30|137.87|135.37|137.86|135.36|137.87|135.37|137.78|135.28|23
1624587220000|2021-06-25 02:13:40|137.85|135.35|137.93|135.43|137.93|135.43|137.82|135.32|23
1624587230000|2021-06-25 02:13:50|137.94|135.44|137.96|135.46|138|135.5|137.93|135.43|23
1624587240000|2021-06-25 02:14:00|137.98|135.48|137.91|135.41|138.11|135.61|137.89|135.39|21
1624587250000|2021-06-25 02:14:10|137.9|135.4|137.84|135.34|137.91|135.41|137.71|135.21|24
1624587260000|2021-06-25 02:14:20|137.82|135.32|137.92|135.42|137.92|135.42|137.82|135.32|23
1624587270000|2021-06-25 02:14:30|137.95|135.45|138.04|135.54|138.12|135.62|137.95|135.45|23
1624587280000|2021-06-25 02:14:40|138.07|135.57|138.11|135.61|138.11|135.61|137.99|135.49|25
1624587290000|2021-06-25 02:14:50|138.13|135.63|138.09|135.59|138.16|135.66|138.09|135.59|13
1624587300000|2021-06-25 02:15:00|138.08|135.58|138.25|135.75|138.25|135.75|138.05|135.55|19
1624587310000|2021-06-25 02:15:10|138.26|135.76|138.47|135.97|138.52|136.02|138.23|135.73|26
1624587320000|2021-06-25 02:15:20|138.48|135.98|138.63|136.13|138.65|136.15|138.46|135.96|24
1624587330000|2021-06-25 02:15:30|138.65|136.15|138.7|136.2|138.73|136.23|138.65|136.15|16
1624587340000|2021-06-25 02:15:40|138.67|136.17|138.76|136.26|138.78|136.28|138.67|136.17|14
1624587350000|2021-06-25 02:15:50|138.77|136.27|138.72|136.22|138.8|136.3|138.72|136.22|16
1624587360000|2021-06-25 02:16:00|138.71|136.21|138.6|136.1|138.73|136.23|138.6|136.1|18
1624587370000|2021-06-25 02:16:10|138.59|136.09|138.48|135.98|138.59|136.09|138.44|135.94|28
1624587380000|2021-06-25 02:16:20|138.46|135.96|138.45|135.95|138.46|135.96|138.4|135.9|26
1624587390000|2021-06-25 02:16:30|138.44|135.94|138.4|135.9|138.45|135.95|138.39|135.89|16
1624587400000|2021-06-25 02:16:40|138.35|135.85|138.37|135.87|138.41|135.91|138.29|135.79|25
1624587410000|2021-06-25 02:16:50|138.36|135.86|138.29|135.79|138.39|135.89|138.28|135.78|14
1624587420000|2021-06-25 02:17:00|138.28|135.78|138.37|135.87|138.37|135.87|138.26|135.76|28
1624587430000|2021-06-25 02:17:10|138.36|135.86|138.29|135.79|138.39|135.89|138.29|135.79|20
1624587440000|2021-06-25 02:17:20|138.28|135.78|138.31|135.81|138.31|135.81|138.25|135.75|18
1624587450000|2021-06-25 02:17:30|138.3|135.8|138.26|135.76|138.31|135.81|138.23|135.73|18
1624587460000|2021-06-25 02:17:40|138.25|135.75|138.07|135.57|138.26|135.76|138.07|135.57|17
1624587470000|2021-06-25 02:17:50|138.06|135.56|138.21|135.71|138.21|135.71|138.01|135.51|22
1624587480000|2021-06-25 02:18:00|138.2|135.7|138.23|135.73|138.23|135.73|138.18|135.68|15
1624587490000|2021-06-25 02:18:10|138.22|135.72|138.06|135.56|138.22|135.72|138.01|135.51|20
1624587500000|2021-06-25 02:18:20|138.07|135.57|137.95|135.45|138.07|135.57|137.94|135.44|19
1624587510000|2021-06-25 02:18:30|137.99|135.49|138.03|135.53|138.03|135.53|137.92|135.42|15
1624587520000|2021-06-25 02:18:40|138.01|135.51|137.93|135.43|138.02|135.52|137.91|135.41|12
1624587530000|2021-06-25 02:18:50|137.91|135.41|137.84|135.34|137.91|135.41|137.84|135.34|17
1624587540000|2021-06-25 02:19:00|137.85|135.35|138.09|135.59|138.14|135.64|137.85|135.35|22
1624587550000|2021-06-25 02:19:10|138.08|135.58|138.06|135.56|138.08|135.58|137.95|135.45|28
1624587560000|2021-06-25 02:19:20|138.08|135.58|138.05|135.55|138.12|135.62|138.04|135.54|14
1624587570000|2021-06-25 02:19:30|138.06|135.56|137.92|135.42|138.07|135.57|137.92|135.42|13
1624587580000|2021-06-25 02:19:40|137.93|135.43|138.04|135.54|138.04|135.54|137.9|135.4|16
1624587590000|2021-06-25 02:19:50|138.03|135.53|137.96|135.46|138.05|135.55|137.96|135.46|11
1624587600000|2021-06-25 02:20:00|137.97|135.47|137.99|135.49|138.02|135.52|137.97|135.47|13
1624587610000|2021-06-25 02:20:10|137.96|135.46|138.13|135.63|138.15|135.65|137.96|135.46|19
1624587620000|2021-06-25 02:20:20|138.09|135.59|138.04|135.54|138.09|135.59|138|135.5|21
1624587630000|2021-06-25 02:20:30|138.05|135.55|138.1|135.6|138.12|135.62|138.02|135.52|22
1624587640000|2021-06-25 02:20:40|138.11|135.61|138.33|135.83|138.33|135.83|138.11|135.61|17
1624587650000|2021-06-25 02:20:50|138.31|135.81|138.1|135.6|138.31|135.81|138.1|135.6|19
1624587660000|2021-06-25 02:21:00|138.09|135.59|138.3|135.8|138.44|135.94|138.08|135.58|29
1624587670000|2021-06-25 02:21:10|138.27|135.77|138.31|135.81|138.32|135.82|138.24|135.74|16
1624587680000|2021-06-25 02:21:20|138.32|135.82|138.68|136.18|138.68|136.18|138.32|135.82|24
1624587690000|2021-06-25 02:21:30|138.72|136.22|138.98|136.48|138.98|136.48|138.72|136.22|8
1624587700000|2021-06-25 02:21:40|138.99|136.49|139.12|136.62|139.2|136.7|138.99|136.49|22
1624587710000|2021-06-25 02:21:50|139.11|136.61|139.11|136.61|139.17|136.67|139.07|136.57|26
1624587720000|2021-06-25 02:22:00|139.1|136.6|138.41|135.91|139.1|136.6|138.41|135.91|36
1624587730000|2021-06-25 02:22:10|138.48|135.98|138.59|136.09|138.62|136.12|138.4|135.9|27
1624587740000|2021-06-25 02:22:20|138.6|136.1|138.39|135.89|138.6|136.1|138.38|135.88|23
1624587750000|2021-06-25 02:22:30|138.44|135.94|138.41|135.91|138.55|136.05|138.4|135.9|21
1624587760000|2021-06-25 02:22:40|138.35|135.85|138.55|136.05|138.55|136.05|138.26|135.76|21
1624587770000|2021-06-25 02:22:50|138.54|136.04|138.46|135.96|138.55|136.05|138.36|135.86|23
1624587780000|2021-06-25 02:23:00|138.47|135.97|138.48|135.98|138.49|135.99|138.38|135.88|26
1624587790000|2021-06-25 02:23:10|138.47|135.97|138.49|135.99|138.49|135.99|138.4|135.9|21
1624587800000|2021-06-25 02:23:20|138.5|136|138.47|135.97|138.52|136.02|138.44|135.94|23
1624587810000|2021-06-25 02:23:30|138.45|135.95|138.23|135.73|138.45|135.95|138.21|135.71|24
1624587820000|2021-06-25 02:23:40|138.24|135.74|138.22|135.72|138.25|135.75|138.16|135.66|17
1624587830000|2021-06-25 02:23:50|138.23|135.73|138.29|135.79|138.33|135.83|138.22|135.72|11
1624587840000|2021-06-25 02:24:00|138.27|135.77|138.24|135.74|138.27|135.77|138.2|135.7|14
1624587850000|2021-06-25 02:24:10|138.23|135.73|138.29|135.79|138.3|135.8|138.23|135.73|16
1624587860000|2021-06-25 02:24:20|138.3|135.8|138.23|135.73|138.37|135.87|138.21|135.71|22
1624587870000|2021-06-25 02:24:30|138.25|135.75|138.2|135.7|138.25|135.75|138.19|135.69|17
1624587880000|2021-06-25 02:24:40|138.21|135.71|138.24|135.74|138.29|135.79|138.21|135.71|14
1624587890000|2021-06-25 02:24:50|138.21|135.71|138.33|135.83|138.43|135.93|138.21|135.71|19
1624587900000|2021-06-25 02:25:00|138.34|135.84|138.41|135.91|138.41|135.91|138.33|135.83|14
1624587910000|2021-06-25 02:25:10|138.43|135.93|138.41|135.91|138.5|136|138.41|135.91|21
1624587920000|2021-06-25 02:25:20|138.4|135.9|138.45|135.95|138.46|135.96|138.39|135.89|17
1624587930000|2021-06-25 02:25:30|138.44|135.94|138.41|135.91|138.44|135.94|138.4|135.9|11
1624587940000|2021-06-25 02:25:40|138.4|135.9|138.2|135.7|138.41|135.91|138.19|135.69|20
1624587950000|2021-06-25 02:25:50|138.19|135.69|138.34|135.84|138.34|135.84|138.19|135.69|20
1624587960000|2021-06-25 02:26:00|138.35|135.85|138.41|135.91|138.42|135.92|138.34|135.84|16
1624587970000|2021-06-25 02:26:10|138.43|135.93|138.58|136.08|138.6|136.1|138.4|135.9|23
1624587980000|2021-06-25 02:26:20|138.57|136.07|138.86|136.36|138.86|136.36|138.57|136.07|22
1624587990000|2021-06-25 02:26:30|138.88|136.38|138.99|136.49|139|136.5|138.86|136.36|14
1624588000000|2021-06-25 02:26:40|139|136.5|139.11|136.61|139.12|136.62|138.94|136.44|24
1624588010000|2021-06-25 02:26:50|139.1|136.6|139.05|136.55|139.1|136.6|138.99|136.49|25
1624588020000|2021-06-25 02:27:00|139.04|136.54|138.88|136.38|139.04|136.54|138.81|136.31|29
1624588030000|2021-06-25 02:27:10|138.89|136.39|139.02|136.52|139.02|136.52|138.88|136.38|18
1624588040000|2021-06-25 02:27:20|139.01|136.51|139|136.5|139.02|136.52|138.99|136.49|15
1624588050000|2021-06-25 02:27:30|139.01|136.51|138.97|136.47|139.01|136.51|138.88|136.38|18
1624588060000|2021-06-25 02:27:40|138.99|136.49|139.01|136.51|139.03|136.53|138.98|136.48|17
1624588070000|2021-06-25 02:27:50|139|136.5|138.93|136.43|139.01|136.51|138.93|136.43|22
1624588080000|2021-06-25 02:28:00|138.94|136.44|138.69|136.19|138.94|136.44|138.68|136.18|19
1624588090000|2021-06-25 02:28:10|138.7|136.2|138.7|136.2|138.73|136.23|138.57|136.07|19
1624588100000|2021-06-25 02:28:20|138.71|136.21|138.81|136.31|138.83|136.33|138.67|136.17|22
1624588110000|2021-06-25 02:28:30|138.8|136.3|138.76|136.26|138.8|136.3|138.69|136.19|15
1624588120000|2021-06-25 02:28:40|138.77|136.27|138.81|136.31|138.82|136.32|138.65|136.15|18
1624588130000|2021-06-25 02:28:50|138.8|136.3|138.72|136.22|138.8|136.3|138.72|136.22|12
1624588140000|2021-06-25 02:29:00|138.71|136.21|138.52|136.02|138.72|136.22|138.5|136|18
1624588150000|2021-06-25 02:29:10|138.53|136.03|138.62|136.12|138.67|136.17|138.52|136.02|20
1624588160000|2021-06-25 02:29:20|138.63|136.13|138.62|136.12|138.64|136.14|138.6|136.1|14
1624588170000|2021-06-25 02:29:30|138.6|136.1|138.58|136.08|138.62|136.12|138.57|136.07|10
1624588180000|2021-06-25 02:29:40|138.59|136.09|138.58|136.08|138.61|136.11|138.54|136.04|13
1624588190000|2021-06-25 02:29:50|138.57|136.07|138.54|136.04|138.61|136.11|138.54|136.04|12
1624588200000|2021-06-25 02:30:00|138.56|136.06|138.56|136.06|138.61|136.11|138.56|136.06|21
1624588210000|2021-06-25 02:30:10|138.57|136.07|138.52|136.02|138.58|136.08|138.5|136|17
1624588220000|2021-06-25 02:30:20|138.54|136.04|138.43|135.93|138.54|136.04|138.43|135.93|9
1624588230000|2021-06-25 02:30:30|138.45|135.95|138.35|135.85|138.45|135.95|138.35|135.85|16
1624588240000|2021-06-25 02:30:40|138.34|135.84|138.39|135.89|138.39|135.89|138.33|135.83|9
1624588250000|2021-06-25 02:30:50|138.4|135.9|138.41|135.91|138.43|135.93|138.4|135.9|8
1624588260000|2021-06-25 02:31:00|138.4|135.9|138.4|135.9|138.42|135.92|138.4|135.9|8
1624588270000|2021-06-25 02:31:10|138.41|135.91|138.57|136.07|138.57|136.07|138.4|135.9|14
1624588280000|2021-06-25 02:31:20|138.58|136.08|138.49|135.99|138.61|136.11|138.49|135.99|16
1624588290000|2021-06-25 02:31:30|138.47|135.97|138.56|136.06|138.63|136.13|138.47|135.97|14
1624588300000|2021-06-25 02:31:40|138.53|136.03|138.51|136.01|138.53|136.03|138.42|135.92|18
1624588310000|2021-06-25 02:31:50|138.48|135.98|138.64|136.14|138.64|136.14|138.47|135.97|18
1624588320000|2021-06-25 02:32:00|138.62|136.12|138.57|136.07|138.63|136.13|138.54|136.04|19
1624588330000|2021-06-25 02:32:10|138.55|136.05|138.55|136.05|138.56|136.06|138.49|135.99|22
1624588340000|2021-06-25 02:32:20|138.56|136.06|138.57|136.07|138.6|136.1|138.56|136.06|8
1624588350000|2021-06-25 02:32:30|138.58|136.08|138.56|136.06|138.61|136.11|138.55|136.05|15
1624588360000|2021-06-25 02:32:40|138.59|136.09|138.62|136.12|138.63|136.13|138.59|136.09|6
1624588370000|2021-06-25 02:32:50|138.63|136.13|138.72|136.22|138.72|136.22|138.63|136.13|14
1624588380000|2021-06-25 02:33:00|138.71|136.21|138.72|136.22|138.73|136.23|138.68|136.18|14
1624588390000|2021-06-25 02:33:10|138.71|136.21|138.71|136.21|138.72|136.22|138.64|136.14|20
1624588400000|2021-06-25 02:33:20|138.72|136.22|138.75|136.25|138.76|136.26|138.72|136.22|9
1624588410000|2021-06-25 02:33:30|138.74|136.24|138.69|136.19|138.74|136.24|138.67|136.17|8
1624588420000|2021-06-25 02:33:40|138.7|136.2|138.72|136.22|138.72|136.22|138.68|136.18|13
1624588430000|2021-06-25 02:33:50|138.71|136.21|138.79|136.29|138.79|136.29|138.69|136.19|16
1624588440000|2021-06-25 02:34:00|138.78|136.28|138.74|136.24|138.79|136.29|138.74|136.24|13
1624588450000|2021-06-25 02:34:10|138.71|136.21|138.75|136.25|138.76|136.26|138.66|136.16|19
1624588460000|2021-06-25 02:34:20|138.76|136.26|138.73|136.23|138.76|136.26|138.73|136.23|5
1624588470000|2021-06-25 02:34:30|138.72|136.22|138.74|136.24|138.74|136.24|138.71|136.21|9
1624588480000|2021-06-25 02:34:40|138.75|136.25|138.75|136.25|138.76|136.26|138.73|136.23|11
1624588490000|2021-06-25 02:34:50|138.76|136.26|138.74|136.24|138.77|136.27|138.73|136.23|9
1624588500000|2021-06-25 02:35:00|138.73|136.23|138.79|136.29|138.79|136.29|138.66|136.16|23
1624588510000|2021-06-25 02:35:10|138.78|136.28|138.74|136.24|138.78|136.28|138.74|136.24|12
1624588520000|2021-06-25 02:35:20|138.73|136.23|138.78|136.28|138.79|136.29|138.72|136.22|19
1624588530000|2021-06-25 02:35:30|138.77|136.27|138.79|136.29|138.82|136.32|138.76|136.26|19
1624588540000|2021-06-25 02:35:40|138.78|136.28|138.77|136.27|138.81|136.31|138.76|136.26|15
1624588550000|2021-06-25 02:35:50|138.78|136.28|138.83|136.33|138.84|136.34|138.78|136.28|18
1624588560000|2021-06-25 02:36:00|138.84|136.34|138.96|136.46|139.02|136.52|138.82|136.32|26
1624588570000|2021-06-25 02:36:10|138.97|136.47|139.11|136.61|139.11|136.61|138.97|136.47|12
1624588580000|2021-06-25 02:36:20|139.1|136.6|139.09|136.59|139.12|136.62|139.09|136.59|19
1624588590000|2021-06-25 02:36:30|139.07|136.57|138.99|136.49|139.07|136.57|138.99|136.49|11
1624588600000|2021-06-25 02:36:40|139|136.5|138.92|136.42|139|136.5|138.92|136.42|23
1624588610000|2021-06-25 02:36:50|138.93|136.43|138.87|136.37|138.93|136.43|138.84|136.34|10
1624588620000|2021-06-25 02:37:00|138.88|136.38|138.83|136.33|138.89|136.39|138.83|136.33|8
1624588630000|2021-06-25 02:37:10|138.82|136.32|138.97|136.47|139|136.5|138.81|136.31|23
1624588640000|2021-06-25 02:37:20|138.95|136.45|138.96|136.46|139.02|136.52|138.91|136.41|20
1624588650000|2021-06-25 02:37:30|138.97|136.47|138.93|136.43|138.99|136.49|138.92|136.42|23
1624588660000|2021-06-25 02:37:40|138.92|136.42|138.93|136.43|138.93|136.43|138.86|136.36|15
1624588670000|2021-06-25 02:37:50|138.95|136.45|138.96|136.46|138.96|136.46|138.94|136.44|6
1624588680000|2021-06-25 02:38:00|138.98|136.48|139.07|136.57|139.07|136.57|138.98|136.48|13
1624588690000|2021-06-25 02:38:10|139.06|136.56|139.06|136.56|139.07|136.57|139.04|136.54|11
1624588700000|2021-06-25 02:38:20|139.07|136.57|139.13|136.63|139.13|136.63|139.07|136.57|9
1624588710000|2021-06-25 02:38:30|139.12|136.62|139.17|136.67|139.18|136.68|139.12|136.62|17
1624588720000|2021-06-25 02:38:40|139.19|136.69|139.19|136.69|139.2|136.7|139.08|136.58|19
1624588730000|2021-06-25 02:38:50|139.18|136.68|139.18|136.68|139.18|136.68|139.15|136.65|7
1624588740000|2021-06-25 02:39:00|139.17|136.67|139.11|136.61|139.19|136.69|139.09|136.59|17
1624588750000|2021-06-25 02:39:10|139.12|136.62|139.17|136.67|139.17|136.67|139.12|136.62|12
1624588760000|2021-06-25 02:39:20|139.18|136.68|139.4|136.9|139.4|136.9|139.18|136.68|14
1624588770000|2021-06-25 02:39:30|139.42|136.92|139.6|137.1|139.71|137.21|139.42|136.92|28
1624588780000|2021-06-25 02:39:40|139.64|137.14|139.57|137.07|139.65|137.15|139.55|137.05|27
1624588790000|2021-06-25 02:39:50|139.55|137.05|139.32|136.82|139.55|137.05|139.31|136.81|24
1624588800000|2021-06-25 02:40:00|139.31|136.81|139.34|136.84|139.35|136.85|139.21|136.71|19
1624588810000|2021-06-25 02:40:10|139.32|136.82|139.46|136.96|139.52|137.02|139.32|136.82|22
1624588820000|2021-06-25 02:40:20|139.44|136.94|139.55|137.05|139.55|137.05|139.43|136.93|18
1624588830000|2021-06-25 02:40:30|139.56|137.06|139.54|137.04|139.62|137.12|139.53|137.03|15
1624588840000|2021-06-25 02:40:40|139.55|137.05|139.34|136.84|139.55|137.05|139.34|136.84|23
1624588850000|2021-06-25 02:40:50|139.3|136.8|139.32|136.82|139.36|136.86|139.28|136.78|23
1624588860000|2021-06-25 02:41:00|139.33|136.83|139.29|136.79|139.34|136.84|139.29|136.79|17
1624588870000|2021-06-25 02:41:10|139.33|136.83|139.22|136.72|139.33|136.83|139.21|136.71|19
1624588880000|2021-06-25 02:41:20|139.21|136.71|139.18|136.68|139.22|136.72|139.17|136.67|14
1624588890000|2021-06-25 02:41:30|139.19|136.69|139.15|136.65|139.19|136.69|139.15|136.65|8
1624588900000|2021-06-25 02:41:40|139.16|136.66|139.06|136.56|139.16|136.66|139.06|136.56|10
1624588910000|2021-06-25 02:41:50|139.05|136.55|139.01|136.51|139.05|136.55|138.98|136.48|16
1624588920000|2021-06-25 02:42:00|139|136.5|139.09|136.59|139.09|136.59|138.97|136.47|21
1624588930000|2021-06-25 02:42:10|139.11|136.61|139.18|136.68|139.18|136.68|139.09|136.59|18
1624588940000|2021-06-25 02:42:20|139.16|136.66|139.11|136.61|139.24|136.74|139.11|136.61|17
1624588950000|2021-06-25 02:42:30|139.1|136.6|139.21|136.71|139.23|136.73|139.1|136.6|16
1624588960000|2021-06-25 02:42:40|139.2|136.7|139.07|136.57|139.21|136.71|139.07|136.57|19
1624588970000|2021-06-25 02:42:50|139.09|136.59|138.98|136.48|139.09|136.59|138.94|136.44|20
1624588980000|2021-06-25 02:43:00|138.99|136.49|139.03|136.53|139.07|136.57|138.98|136.48|22
1624588990000|2021-06-25 02:43:10|139.05|136.55|139.18|136.68|139.22|136.72|139.05|136.55|18
1624589000000|2021-06-25 02:43:20|139.17|136.67|139.17|136.67|139.18|136.68|139.09|136.59|16
1624589010000|2021-06-25 02:43:30|139.18|136.68|139.19|136.69|139.21|136.71|139.18|136.68|14
1624589020000|2021-06-25 02:43:40|139.2|136.7|139.16|136.66|139.2|136.7|139.14|136.64|16
1624589030000|2021-06-25 02:43:50|139.17|136.67|139.19|136.69|139.19|136.69|139.13|136.63|20
1624589040000|2021-06-25 02:44:00|139.18|136.68|139.09|136.59|139.19|136.69|139.09|136.59|19
1624589050000|2021-06-25 02:44:10|139.1|136.6|139.07|136.57|139.1|136.6|139.07|136.57|9
1624589060000|2021-06-25 02:44:20|139.06|136.56|139.11|136.61|139.13|136.63|139.06|136.56|16
1624589070000|2021-06-25 02:44:30|139.1|136.6|139.09|136.59|139.11|136.61|139.07|136.57|15
1624589080000|2021-06-25 02:44:40|139.08|136.58|139.07|136.57|139.11|136.61|139.06|136.56|15
1624589090000|2021-06-25 02:44:50|139.02|136.52|139.08|136.58|139.11|136.61|139.01|136.51|15
1624589100000|2021-06-25 02:45:00|139.07|136.57|139.14|136.64|139.15|136.65|139.07|136.57|9
1624589110000|2021-06-25 02:45:10|139.16|136.66|139.15|136.65|139.2|136.7|139.15|136.65|18
1624589120000|2021-06-25 02:45:20|139.14|136.64|139.06|136.56|139.15|136.65|139.06|136.56|15
1624589130000|2021-06-25 02:45:30|139.07|136.57|139.03|136.53|139.07|136.57|139.01|136.51|12
1624589140000|2021-06-25 02:45:40|139.04|136.54|139.04|136.54|139.09|136.59|139.04|136.54|12
1624589150000|2021-06-25 02:45:50|139.03|136.53|139.03|136.53|139.04|136.54|139.02|136.52|10
1624589160000|2021-06-25 02:46:00|139.02|136.52|139.03|136.53|139.05|136.55|138.99|136.49|15
1624589170000|2021-06-25 02:46:10|139.04|136.54|139.07|136.57|139.07|136.57|139.03|136.53|8
1624589180000|2021-06-25 02:46:20|139.08|136.58|139|136.5|139.09|136.59|139|136.5|13
1624589190000|2021-06-25 02:46:30|138.99|136.49|138.99|136.49|139.01|136.51|138.99|136.49|11
1624589200000|2021-06-25 02:46:40|138.96|136.46|138.82|136.32|138.96|136.46|138.82|136.32|18
1624589210000|2021-06-25 02:46:50|138.83|136.33|138.76|136.26|138.83|136.33|138.76|136.26|19
1624589220000|2021-06-25 02:47:00|138.75|136.25|138.68|136.18|138.82|136.32|138.68|136.18|18
1624589230000|2021-06-25 02:47:10|138.69|136.19|138.77|136.27|138.81|136.31|138.69|136.19|15
1624589240000|2021-06-25 02:47:20|138.78|136.28|138.68|136.18|138.79|136.29|138.68|136.18|16
1624589250000|2021-06-25 02:47:30|138.67|136.17|138.67|136.17|138.67|136.17|138.65|136.15|7
1624589260000|2021-06-25 02:47:40|138.66|136.16|138.68|136.18|138.68|136.18|138.64|136.14|13
1624589270000|2021-06-25 02:47:50|138.69|136.19|138.69|136.19|138.7|136.2|138.66|136.16|14
1624589280000|2021-06-25 02:48:00|138.68|136.18|138.67|136.17|138.68|136.18|138.63|136.13|18
1624589290000|2021-06-25 02:48:10|138.68|136.18|138.65|136.15|138.68|136.18|138.63|136.13|15
1624589300000|2021-06-25 02:48:20|138.66|136.16|138.67|136.17|138.75|136.25|138.65|136.15|21
1624589310000|2021-06-25 02:48:30|138.65|136.15|138.65|136.15|138.68|136.18|138.65|136.15|11
1624589320000|2021-06-25 02:48:40|138.64|136.14|138.62|136.12|138.64|136.14|138.61|136.11|15
1624589330000|2021-06-25 02:48:50|138.59|136.09|138.54|136.04|138.59|136.09|138.52|136.02|19
1624589340000|2021-06-25 02:49:00|138.56|136.06|138.68|136.18|138.69|136.19|138.56|136.06|14
1624589350000|2021-06-25 02:49:10|138.66|136.16|138.6|136.1|138.66|136.16|138.59|136.09|15
1624589360000|2021-06-25 02:49:20|138.61|136.11|138.6|136.1|138.61|136.11|138.6|136.1|6
1624589370000|2021-06-25 02:49:30|138.61|136.11|138.62|136.12|138.62|136.12|138.6|136.1|10
1624589380000|2021-06-25 02:49:40|138.59|136.09|138.68|136.18|138.68|136.18|138.59|136.09|10
1624589390000|2021-06-25 02:49:50|138.73|136.23|138.76|136.26|138.76|136.26|138.7|136.2|12
1624589400000|2021-06-25 02:50:00|138.77|136.27|138.6|136.1|138.77|136.27|138.6|136.1|15
1624589410000|2021-06-25 02:50:10|138.61|136.11|138.62|136.12|138.63|136.13|138.57|136.07|15
1624589420000|2021-06-25 02:50:20|138.63|136.13|138.73|136.23|138.73|136.23|138.63|136.13|15
1624589430000|2021-06-25 02:50:30|138.72|136.22|138.76|136.26|138.76|136.26|138.72|136.22|4
1624589440000|2021-06-25 02:50:40|138.75|136.25|138.75|136.25|138.77|136.27|138.73|136.23|10
1624589450000|2021-06-25 02:50:50|138.76|136.26|138.73|136.23|138.76|136.26|138.72|136.22|14
1624589460000|2021-06-25 02:51:00|138.72|136.22|138.61|136.11|138.73|136.23|138.61|136.11|17
1624589470000|2021-06-25 02:51:10|138.62|136.12|138.61|136.11|138.64|136.14|138.59|136.09|16
1624589480000|2021-06-25 02:51:20|138.63|136.13|138.59|136.09|138.63|136.13|138.57|136.07|13
1624589490000|2021-06-25 02:51:30|138.58|136.08|138.54|136.04|138.59|136.09|138.54|136.04|9
1624589500000|2021-06-25 02:51:40|138.52|136.02|138.55|136.05|138.57|136.07|138.46|135.96|19
1624589510000|2021-06-25 02:51:50|138.54|136.04|138.57|136.07|138.62|136.12|138.53|136.03|15
1624589520000|2021-06-25 02:52:00|138.58|136.08|138.62|136.12|138.63|136.13|138.58|136.08|9
1624589530000|2021-06-25 02:52:10|138.63|136.13|138.72|136.22|138.74|136.24|138.63|136.13|8
1624589540000|2021-06-25 02:52:20|138.73|136.23|138.69|136.19|138.73|136.23|138.63|136.13|15
1624589550000|2021-06-25 02:52:30|138.68|136.18|138.69|136.19|138.7|136.2|138.67|136.17|8
1624589560000|2021-06-25 02:52:40|138.68|136.18|138.61|136.11|138.69|136.19|138.61|136.11|17
1624589570000|2021-06-25 02:52:50|138.62|136.12|138.62|136.12|138.62|136.12|138.61|136.11|3
1624589580000|2021-06-25 02:53:00|138.61|136.11|138.54|136.04|138.64|136.14|138.53|136.03|18
1624589590000|2021-06-25 02:53:10|138.5|136|138.44|135.94|138.52|136.02|138.43|135.93|22
1624589600000|2021-06-25 02:53:20|138.43|135.93|138.46|135.96|138.46|135.96|138.42|135.92|13
1624589610000|2021-06-25 02:53:30|138.47|135.97|138.4|135.9|138.51|136.01|138.4|135.9|16
1624589620000|2021-06-25 02:53:40|138.41|135.91|138.45|135.95|138.46|135.96|138.41|135.91|10
1624589630000|2021-06-25 02:53:50|138.44|135.94|138.44|135.94|138.45|135.95|138.44|135.94|5
1624589640000|2021-06-25 02:54:00|138.43|135.93|138.37|135.87|138.43|135.93|138.37|135.87|7
1624589650000|2021-06-25 02:54:10|138.36|135.86|138.66|136.16|138.68|136.18|138.32|135.82|26
1624589660000|2021-06-25 02:54:20|138.68|136.18|138.49|135.99|138.68|136.18|138.49|135.99|24
1624589670000|2021-06-25 02:54:30|138.48|135.98|138.57|136.07|138.58|136.08|138.48|135.98|17
1624589680000|2021-06-25 02:54:40|138.62|136.12|138.7|136.2|138.7|136.2|138.61|136.11|10
1624589690000|2021-06-25 02:54:50|138.71|136.21|138.67|136.17|138.73|136.23|138.67|136.17|9
1624589700000|2021-06-25 02:55:00|138.68|136.18|138.78|136.28|138.78|136.28|138.67|136.17|15
1624589710000|2021-06-25 02:55:10|138.79|136.29|138.77|136.27|138.8|136.3|138.76|136.26|19
1624589720000|2021-06-25 02:55:20|138.78|136.28|138.79|136.29|138.79|136.29|138.78|136.28|12
1624589730000|2021-06-25 02:55:30|138.78|136.28|138.72|136.22|138.81|136.31|138.72|136.22|13
1624589740000|2021-06-25 02:55:40|138.71|136.21|138.67|136.17|138.72|136.22|138.67|136.17|11
1624589750000|2021-06-25 02:55:50|138.66|136.16|138.67|136.17|138.67|136.17|138.65|136.15|10
1624589760000|2021-06-25 02:56:00|138.66|136.16|138.67|136.17|138.7|136.2|138.66|136.16|13
1624589770000|2021-06-25 02:56:10|138.66|136.16|138.64|136.14|138.67|136.17|138.63|136.13|13
1624589780000|2021-06-25 02:56:20|138.65|136.15|138.66|136.16|138.66|136.16|138.62|136.12|16
1624589790000|2021-06-25 02:56:30|138.65|136.15|138.68|136.18|138.7|136.2|138.65|136.15|12
1624589800000|2021-06-25 02:56:40|138.67|136.17|138.62|136.12|138.67|136.17|138.61|136.11|22
1624589810000|2021-06-25 02:56:50|138.61|136.11|138.6|136.1|138.63|136.13|138.6|136.1|12
1624589820000|2021-06-25 02:57:00|138.61|136.11|138.64|136.14|138.64|136.14|138.61|136.11|10
1624589830000|2021-06-25 02:57:10|138.65|136.15|138.59|136.09|138.65|136.15|138.59|136.09|12
1624589840000|2021-06-25 02:57:20|138.58|136.08|138.56|136.06|138.58|136.08|138.56|136.06|11
1624589850000|2021-06-25 02:57:30|138.57|136.07|138.6|136.1|138.66|136.16|138.57|136.07|22
1624589860000|2021-06-25 02:57:40|138.58|136.08|138.59|136.09|138.59|136.09|138.56|136.06|10
1624589870000|2021-06-25 02:57:50|138.58|136.08|138.53|136.03|138.6|136.1|138.52|136.02|13
1624589880000|2021-06-25 02:58:00|138.51|136.01|138.54|136.04|138.54|136.04|138.47|135.97|14
1624589890000|2021-06-25 02:58:10|138.55|136.05|138.47|135.97|138.55|136.05|138.46|135.96|17
1624589900000|2021-06-25 02:58:20|138.48|135.98|138.61|136.11|138.64|136.14|138.48|135.98|24
1624589910000|2021-06-25 02:58:30|138.6|136.1|138.6|136.1|138.66|136.16|138.6|136.1|19
1624589920000|2021-06-25 02:58:40|138.59|136.09|138.55|136.05|138.61|136.11|138.55|136.05|17
1624589930000|2021-06-25 02:58:50|138.56|136.06|138.53|136.03|138.56|136.06|138.49|135.99|17
1624589940000|2021-06-25 02:59:00|138.54|136.04|138.55|136.05|138.55|136.05|138.53|136.03|8
1624589950000|2021-06-25 02:59:10|138.54|136.04|138.62|136.12|138.64|136.14|138.54|136.04|12
1624589960000|2021-06-25 02:59:20|138.63|136.13|138.56|136.06|138.63|136.13|138.56|136.06|13
1624589970000|2021-06-25 02:59:30|138.55|136.05|138.54|136.04|138.56|136.06|138.52|136.02|8
1624589980000|2021-06-25 02:59:40|138.55|136.05|138.61|136.11|138.64|136.14|138.55|136.05|19
1624589990000|2021-06-25 02:59:50|138.62|136.12|138.6|136.1|138.64|136.14|138.59|136.09|15
1624590000000|2021-06-25 03:00:00|138.59|136.09|138.4|135.9|138.59|136.09|138.4|135.9|20
1624590010000|2021-06-25 03:00:10|138.35|135.85|138.38|135.88|138.41|135.91|138.33|135.83|15
1624590020000|2021-06-25 03:00:20|138.37|135.87|138.36|135.86|138.39|135.89|138.36|135.86|11
1624590030000|2021-06-25 03:00:30|138.37|135.87|138.36|135.86|138.4|135.9|138.36|135.86|16
1624590040000|2021-06-25 03:00:40|138.37|135.87|138.32|135.82|138.4|135.9|138.32|135.82|10
1624590050000|2021-06-25 03:00:50|138.34|135.84|138.28|135.78|138.34|135.84|138.26|135.76|19
1624590060000|2021-06-25 03:01:00|138.29|135.79|138.29|135.79|138.34|135.84|138.26|135.76|22
1624590070000|2021-06-25 03:01:10|138.28|135.78|138.25|135.75|138.29|135.79|138.22|135.72|14
1624590080000|2021-06-25 03:01:20|138.24|135.74|138.25|135.75|138.27|135.77|138.22|135.72|13
1624590090000|2021-06-25 03:01:30|138.26|135.76|138.22|135.72|138.27|135.77|138.22|135.72|11
1624590100000|2021-06-25 03:01:40|138.21|135.71|138.25|135.75|138.27|135.77|138.18|135.68|22
1624590110000|2021-06-25 03:01:50|138.24|135.74|138.17|135.67|138.25|135.75|138.16|135.66|17
1624590120000|2021-06-25 03:02:00|138.16|135.66|138.16|135.66|138.2|135.7|138.15|135.65|14
1624590130000|2021-06-25 03:02:10|138.17|135.67|138.25|135.75|138.25|135.75|138.16|135.66|15
1624590140000|2021-06-25 03:02:20|138.26|135.76|138.29|135.79|138.3|135.8|138.25|135.75|11
1624590150000|2021-06-25 03:02:30|138.27|135.77|138.26|135.76|138.29|135.79|138.25|135.75|12
1624590160000|2021-06-25 03:02:40|138.27|135.77|138.28|135.78|138.28|135.78|138.27|135.77|4
1624590170000|2021-06-25 03:02:50|138.27|135.77|138.34|135.84|138.35|135.85|138.27|135.77|16
1624590180000|2021-06-25 03:03:00|138.33|135.83|138.26|135.76|138.34|135.84|138.26|135.76|17
1624590190000|2021-06-25 03:03:10|138.25|135.75|138.27|135.77|138.29|135.79|138.25|135.75|11
1624590200000|2021-06-25 03:03:20|138.28|135.78|138.2|135.7|138.28|135.78|138.19|135.69|8
1624590220000|2021-06-25 03:03:40|138.25|135.75|138.22|135.72|138.29|135.79|138.22|135.72|12
1624590230000|2021-06-25 03:03:50|138.21|135.71|138.28|135.78|138.28|135.78|138.2|135.7|13
1624590240000|2021-06-25 03:04:00|138.25|135.75|138.21|135.71|138.25|135.75|138.21|135.71|4
1624590250000|2021-06-25 03:04:10|138.22|135.72|138.22|135.72|138.23|135.73|138.22|135.72|3
1624590260000|2021-06-25 03:04:20|138.21|135.71|138.2|135.7|138.21|135.71|138.19|135.69|3
1624590270000|2021-06-25 03:04:30|138.19|135.69|138.21|135.71|138.21|135.71|138.19|135.69|3
1624590280000|2021-06-25 03:04:40|138.2|135.7|138.18|135.68|138.2|135.7|138.18|135.68|2
1624590290000|2021-06-25 03:04:50|138.16|135.66|138.2|135.7|138.2|135.7|138.16|135.66|9
1624590310000|2021-06-25 03:05:10|138.19|135.69|138.19|135.69|138.19|135.69|138.19|135.69|1
1624590340000|2021-06-25 03:05:40|138.12|135.62|138.03|135.53|138.12|135.62|138.03|135.53|6
1624590350000|2021-06-25 03:05:50|138.02|135.52|137.98|135.48|138.03|135.53|137.93|135.43|10
1624590360000|2021-06-25 03:06:00|137.97|135.47|137.94|135.44|137.98|135.48|137.94|135.44|7
1624590370000|2021-06-25 03:06:10|137.93|135.43|137.93|135.43|137.94|135.44|137.93|135.43|3
1624590390000|2021-06-25 03:06:30|137.98|135.48|138.02|135.52|138.03|135.53|137.98|135.48|4
1624590400000|2021-06-25 03:06:40|138.05|135.55|138.01|135.51|138.05|135.55|137.99|135.49|5
1624590410000|2021-06-25 03:06:50|138.02|135.52|137.96|135.46|138.02|135.52|137.96|135.46|6
1624590420000|2021-06-25 03:07:00|137.95|135.45|137.95|135.45|137.95|135.45|137.91|135.41|15
1624590430000|2021-06-25 03:07:10|137.96|135.46|138.09|135.59|138.1|135.6|137.96|135.46|13
1624590440000|2021-06-25 03:07:20|138.08|135.58|137.97|135.47|138.08|135.58|137.96|135.46|12
1624590450000|2021-06-25 03:07:30|137.96|135.46|137.92|135.42|137.96|135.46|137.87|135.37|11
1624590460000|2021-06-25 03:07:40|137.93|135.43|137.93|135.43|137.96|135.46|137.93|135.43|10
1624590470000|2021-06-25 03:07:50|137.94|135.44|137.93|135.43|137.94|135.44|137.91|135.41|6
1624590480000|2021-06-25 03:08:00|137.94|135.44|137.88|135.38|137.94|135.44|137.87|135.37|14
1624590490000|2021-06-25 03:08:10|137.87|135.37|137.84|135.34|137.88|135.38|137.84|135.34|8
1624590500000|2021-06-25 03:08:20|137.87|135.37|137.97|135.47|138|135.5|137.83|135.33|12
1624590510000|2021-06-25 03:08:30|137.99|135.49|137.99|135.49|138|135.5|137.98|135.48|12
1624590520000|2021-06-25 03:08:40|138|135.5|137.95|135.45|138.02|135.52|137.95|135.45|16
1624590530000|2021-06-25 03:08:50|137.96|135.46|137.86|135.36|137.96|135.46|137.86|135.36|10
1624590540000|2021-06-25 03:09:00|137.85|135.35|137.87|135.37|137.89|135.39|137.85|135.35|9
1624590550000|2021-06-25 03:09:10|137.88|135.38|137.86|135.36|137.89|135.39|137.86|135.36|9
1624590560000|2021-06-25 03:09:20|137.85|135.35|137.85|135.35|137.85|135.35|137.85|135.35|1
1624590570000|2021-06-25 03:09:30|137.82|135.32|137.78|135.28|137.82|135.32|137.78|135.28|6
1624590580000|2021-06-25 03:09:40|137.77|135.27|137.78|135.28|137.78|135.28|137.76|135.26|3
1624590590000|2021-06-25 03:09:50|137.79|135.29|137.76|135.26|137.79|135.29|137.75|135.25|6
1624590600000|2021-06-25 03:10:00|137.79|135.29|137.68|135.18|137.79|135.29|137.68|135.18|5
1624590610000|2021-06-25 03:10:10|137.69|135.19|137.68|135.18|137.75|135.25|137.68|135.18|8
1624590620000|2021-06-25 03:10:20|137.67|135.17|137.54|135.04|137.67|135.17|137.54|135.04|11
1624590630000|2021-06-25 03:10:30|137.55|135.05|137.55|135.05|137.69|135.19|137.55|135.05|17
1624590640000|2021-06-25 03:10:40|137.54|135.04|137.64|135.14|137.64|135.14|137.5|135|11
1624590650000|2021-06-25 03:10:50|137.65|135.15|137.65|135.15|137.68|135.18|137.65|135.15|9
1624590660000|2021-06-25 03:11:00|137.66|135.16|137.79|135.29|137.79|135.29|137.65|135.15|9
1624590670000|2021-06-25 03:11:10|137.78|135.28|137.71|135.21|137.78|135.28|137.71|135.21|9
1624590680000|2021-06-25 03:11:20|137.72|135.22|137.75|135.25|137.77|135.27|137.71|135.21|8
1624590690000|2021-06-25 03:11:30|137.78|135.28|137.76|135.26|137.78|135.28|137.75|135.25|6
1624590700000|2021-06-25 03:11:40|137.77|135.27|137.79|135.29|137.82|135.32|137.76|135.26|10
1624590710000|2021-06-25 03:11:50|137.78|135.28|137.8|135.3|137.82|135.32|137.78|135.28|9
1624590720000|2021-06-25 03:12:00|137.77|135.27|137.79|135.29|137.8|135.3|137.75|135.25|11
1624590730000|2021-06-25 03:12:10|137.8|135.3|137.88|135.38|137.89|135.39|137.8|135.3|7
1624590740000|2021-06-25 03:12:20|137.89|135.39|137.88|135.38|137.89|135.39|137.83|135.33|11
1624590750000|2021-06-25 03:12:30|137.89|135.39|137.89|135.39|137.89|135.39|137.88|135.38|3
1624590760000|2021-06-25 03:12:40|137.88|135.38|137.84|135.34|137.88|135.38|137.8|135.3|12
1624590770000|2021-06-25 03:12:50|137.83|135.33|137.86|135.36|137.87|135.37|137.81|135.31|9
1624590780000|2021-06-25 03:13:00|137.82|135.32|137.75|135.25|137.83|135.33|137.73|135.23|9
1624590790000|2021-06-25 03:13:10|137.76|135.26|137.74|135.24|137.77|135.27|137.72|135.22|8
1624590800000|2021-06-25 03:13:20|137.75|135.25|137.73|135.23|137.75|135.25|137.73|135.23|5
1624590810000|2021-06-25 03:13:30|137.74|135.24|137.73|135.23|137.74|135.24|137.71|135.21|7
1624590820000|2021-06-25 03:13:40|137.74|135.24|137.83|135.33|137.83|135.33|137.74|135.24|7
1624590830000|2021-06-25 03:13:50|137.84|135.34|137.92|135.42|137.92|135.42|137.84|135.34|11
1624590840000|2021-06-25 03:14:00|137.91|135.41|137.94|135.44|137.94|135.44|137.89|135.39|11
1624590850000|2021-06-25 03:14:10|137.93|135.43|138.08|135.58|138.08|135.58|137.93|135.43|15
1624590860000|2021-06-25 03:14:20|138.07|135.57|137.99|135.49|138.07|135.57|137.97|135.47|16
1624590870000|2021-06-25 03:14:30|137.98|135.48|138|135.5|138|135.5|137.98|135.48|5
1624590880000|2021-06-25 03:14:40|138.01|135.51|138.02|135.52|138.04|135.54|138|135.5|9
1624590890000|2021-06-25 03:14:50|138|135.5|138.02|135.52|138.03|135.53|138|135.5|5
1624590900000|2021-06-25 03:15:00|138.01|135.51|137.85|135.35|138.01|135.51|137.85|135.35|18
1624590910000|2021-06-25 03:15:10|137.84|135.34|137.82|135.32|137.84|135.34|137.8|135.3|7
1624590920000|2021-06-25 03:15:20|137.83|135.33|137.83|135.33|137.83|135.33|137.83|135.33|1
1624590930000|2021-06-25 03:15:30|137.82|135.32|137.79|135.29|137.82|135.32|137.77|135.27|8
1624590940000|2021-06-25 03:15:40|137.8|135.3|137.76|135.26|137.8|135.3|137.75|135.25|11
1624590950000|2021-06-25 03:15:50|137.75|135.25|137.72|135.22|137.75|135.25|137.72|135.22|4
1624590960000|2021-06-25 03:16:00|137.73|135.23|137.7|135.2|137.74|135.24|137.67|135.17|8
1624590970000|2021-06-25 03:16:10|137.69|135.19|137.64|135.14|137.7|135.2|137.64|135.14|4
1624590980000|2021-06-25 03:16:20|137.63|135.13|137.62|135.12|137.67|135.17|137.61|135.11|14
1624590990000|2021-06-25 03:16:30|137.6|135.1|137.57|135.07|137.61|135.11|137.53|135.03|18
1624591000000|2021-06-25 03:16:40|137.56|135.06|137.56|135.06|137.57|135.07|137.56|135.06|7
1624591010000|2021-06-25 03:16:50|137.55|135.05|137.46|134.96|137.56|135.06|137.46|134.96|13
1624591020000|2021-06-25 03:17:00|137.47|134.97|137.45|134.95|137.48|134.98|137.45|134.95|5
1624591030000|2021-06-25 03:17:10|137.46|134.96|137.46|134.96|137.47|134.97|137.46|134.96|3
1624591040000|2021-06-25 03:17:20|137.47|134.97|137.43|134.93|137.47|134.97|137.43|134.93|3
1624591050000|2021-06-25 03:17:30|137.42|134.92|137.42|134.92|137.44|134.94|137.41|134.91|7
1624591060000|2021-06-25 03:17:40|137.41|134.91|137.39|134.89|137.41|134.91|137.38|134.88|7
1624591070000|2021-06-25 03:17:50|137.36|134.86|137.34|134.84|137.36|134.86|137.3|134.8|10
1624591080000|2021-06-25 03:18:00|137.33|134.83|137.41|134.91|137.41|134.91|137.32|134.82|7
1624591090000|2021-06-25 03:18:10|137.39|134.89|137.54|135.04|137.56|135.06|137.39|134.89|15
1624591100000|2021-06-25 03:18:20|137.53|135.03|137.5|135|137.53|135.03|137.47|134.97|9
1624591110000|2021-06-25 03:18:30|137.48|134.98|137.36|134.86|137.48|134.98|137.35|134.85|12
1624591120000|2021-06-25 03:18:40|137.34|134.84|137.37|134.87|137.38|134.88|137.33|134.83|11
1624591130000|2021-06-25 03:18:50|137.35|134.85|137.41|134.91|137.41|134.91|137.35|134.85|10
1624591140000|2021-06-25 03:19:00|137.42|134.92|137.42|134.92|137.47|134.97|137.42|134.92|14
1624591150000|2021-06-25 03:19:10|137.41|134.91|137.4|134.9|137.42|134.92|137.39|134.89|14
1624591160000|2021-06-25 03:19:20|137.38|134.88|137.37|134.87|137.38|134.88|137.32|134.82|21
1624591170000|2021-06-25 03:19:30|137.34|134.84|137.33|134.83|137.36|134.86|137.31|134.81|13
1624591180000|2021-06-25 03:19:40|137.37|134.87|137.4|134.9|137.42|134.92|137.31|134.81|16
1624591190000|2021-06-25 03:19:50|137.38|134.88|137.33|134.83|137.4|134.9|137.31|134.81|21
1624591200000|2021-06-25 03:20:00|137.34|134.84|137.28|134.78|137.36|134.86|137.28|134.78|16
1624591210000|2021-06-25 03:20:10|137.29|134.79|137.3|134.8|137.3|134.8|137.28|134.78|5
1624591220000|2021-06-25 03:20:20|137.27|134.77|137.26|134.76|137.28|134.78|137.25|134.75|6
1624591230000|2021-06-25 03:20:30|137.25|134.75|137.18|134.68|137.27|134.77|137.18|134.68|9
1624591240000|2021-06-25 03:20:40|137.15|134.65|137.17|134.67|137.17|134.67|137.13|134.63|4
1624591250000|2021-06-25 03:20:50|137.18|134.68|137.2|134.7|137.2|134.7|137.18|134.68|6
1624591260000|2021-06-25 03:21:00|137.17|134.67|137.15|134.65|137.17|134.67|137.15|134.65|3
1624591270000|2021-06-25 03:21:10|137.16|134.66|137.21|134.71|137.21|134.71|137.16|134.66|6
1624591280000|2021-06-25 03:21:20|137.22|134.72|137.18|134.68|137.27|134.77|137.18|134.68|9
1624591290000|2021-06-25 03:21:30|137.17|134.67|137.22|134.72|137.23|134.73|137.17|134.67|7
1624591300000|2021-06-25 03:21:40|137.23|134.73|137.21|134.71|137.23|134.73|137.21|134.71|9
1624591310000|2021-06-25 03:21:50|137.22|134.72|137.22|134.72|137.23|134.73|137.21|134.71|5
1624591320000|2021-06-25 03:22:00|137.21|134.71|137.23|134.73|137.23|134.73|137.21|134.71|4
1624591330000|2021-06-25 03:22:10|137.22|134.72|137.2|134.7|137.22|134.72|137.2|134.7|5
1624591340000|2021-06-25 03:22:20|137.19|134.69|137.2|134.7|137.2|134.7|137.19|134.69|2
1624591360000|2021-06-25 03:22:40|137.19|134.69|137.16|134.66|137.19|134.69|137.16|134.66|4
1624591370000|2021-06-25 03:22:50|137.17|134.67|137.19|134.69|137.19|134.69|137.17|134.67|2
1624591380000|2021-06-25 03:23:00|137.2|134.7|137.17|134.67|137.2|134.7|137.16|134.66|4
1624591390000|2021-06-25 03:23:10|137.19|134.69|137.15|134.65|137.19|134.69|137.15|134.65|5
1624591400000|2021-06-25 03:23:20|137.17|134.67|137.21|134.71|137.21|134.71|137.16|134.66|5
1624591410000|2021-06-25 03:23:30|137.22|134.72|137.21|134.71|137.23|134.73|137.18|134.68|7
1624591420000|2021-06-25 03:23:40|137.18|134.68|137.16|134.66|137.18|134.68|137.16|134.66|2
1624591430000|2021-06-25 03:23:50|137.17|134.67|137.2|134.7|137.2|134.7|137.17|134.67|4
1624591440000|2021-06-25 03:24:00|137.21|134.71|137.3|134.8|137.3|134.8|137.21|134.71|14
1624591450000|2021-06-25 03:24:10|137.28|134.78|137.24|134.74|137.28|134.78|137.23|134.73|7
1624591460000|2021-06-25 03:24:20|137.23|134.73|137.27|134.77|137.27|134.77|137.23|134.73|4
1624591470000|2021-06-25 03:24:30|137.29|134.79|137.29|134.79|137.32|134.82|137.28|134.78|7
1624591480000|2021-06-25 03:24:40|137.28|134.78|137.28|134.78|137.28|134.78|137.26|134.76|5
1624591490000|2021-06-25 03:24:50|137.3|134.8|137.28|134.78|137.32|134.82|137.27|134.77|9
1624591500000|2021-06-25 03:25:00|137.29|134.79|137.41|134.91|137.41|134.91|137.29|134.79|12
1624591510000|2021-06-25 03:25:10|137.45|134.95|137.6|135.1|137.6|135.1|137.45|134.95|8
1624591520000|2021-06-25 03:25:20|137.61|135.11|137.56|135.06|137.68|135.18|137.56|135.06|10
1624591530000|2021-06-25 03:25:30|137.55|135.05|137.54|135.04|137.55|135.05|137.51|135.01|4
1624591540000|2021-06-25 03:25:40|137.55|135.05|137.56|135.06|137.62|135.12|137.55|135.05|13
1624591550000|2021-06-25 03:25:50|137.55|135.05|137.45|134.95|137.59|135.09|137.45|134.95|16
1624591560000|2021-06-25 03:26:00|137.44|134.94|137.42|134.92|137.45|134.95|137.4|134.9|18
1624591570000|2021-06-25 03:26:10|137.41|134.91|137.33|134.83|137.43|134.93|137.32|134.82|15
1624591580000|2021-06-25 03:26:20|137.31|134.81|137.35|134.85|137.35|134.85|137.29|134.79|10
1624591590000|2021-06-25 03:26:30|137.31|134.81|137.33|134.83|137.36|134.86|137.31|134.81|11
1624591600000|2021-06-25 03:26:40|137.35|134.85|137.38|134.88|137.38|134.88|137.35|134.85|7
1624591610000|2021-06-25 03:26:50|137.39|134.89|137.4|134.9|137.4|134.9|137.34|134.84|9
1624591620000|2021-06-25 03:27:00|137.43|134.93|137.54|135.04|137.55|135.05|137.43|134.93|17
1624591630000|2021-06-25 03:27:10|137.55|135.05|137.49|134.99|137.55|135.05|137.47|134.97|14
1624591640000|2021-06-25 03:27:20|137.48|134.98|137.59|135.09|137.59|135.09|137.48|134.98|12
1624591650000|2021-06-25 03:27:30|137.62|135.12|137.63|135.13|137.64|135.14|137.6|135.1|16
1624591660000|2021-06-25 03:27:40|137.64|135.14|137.68|135.18|137.71|135.21|137.63|135.13|12
1624591670000|2021-06-25 03:27:50|137.69|135.19|137.64|135.14|137.7|135.2|137.61|135.11|12
1624591680000|2021-06-25 03:28:00|137.63|135.13|137.45|134.95|137.64|135.14|137.45|134.95|15
1624591690000|2021-06-25 03:28:10|137.46|134.96|137.51|135.01|137.55|135.05|137.44|134.94|19
1624591700000|2021-06-25 03:28:20|137.5|135|137.59|135.09|137.59|135.09|137.48|134.98|18
1624591710000|2021-06-25 03:28:30|137.58|135.08|137.45|134.95|137.58|135.08|137.42|134.92|16
1624591720000|2021-06-25 03:28:40|137.46|134.96|137.47|134.97|137.51|135.01|137.44|134.94|13
1624591730000|2021-06-25 03:28:50|137.48|134.98|137.45|134.95|137.49|134.99|137.41|134.91|12
1624591740000|2021-06-25 03:29:00|137.47|134.97|137.42|134.92|137.49|134.99|137.39|134.89|13
1624591750000|2021-06-25 03:29:10|137.39|134.89|137.38|134.88|137.48|134.98|137.38|134.88|20
1624591760000|2021-06-25 03:29:20|137.37|134.87|137.4|134.9|137.41|134.91|137.34|134.84|16
1624591770000|2021-06-25 03:29:30|137.41|134.91|137.35|134.85|137.41|134.91|137.35|134.85|10
1624591780000|2021-06-25 03:29:40|137.37|134.87|137.38|134.88|137.41|134.91|137.35|134.85|14
1624591790000|2021-06-25 03:29:50|137.41|134.91|137.41|134.91|137.46|134.96|137.37|134.87|22
1624591800000|2021-06-25 03:30:00|137.4|134.9|137.28|134.78|137.44|134.94|137.28|134.78|13
1624591810000|2021-06-25 03:30:10|137.26|134.76|137.26|134.76|137.28|134.78|137.26|134.76|5
1624591820000|2021-06-25 03:30:20|137.24|134.74|137.19|134.69|137.24|134.74|137.19|134.69|5
1624591830000|2021-06-25 03:30:30|137.2|134.7|137.22|134.72|137.22|134.72|137.18|134.68|10
1624591840000|2021-06-25 03:30:40|137.18|134.68|137.1|134.6|137.19|134.69|137.1|134.6|7
1624591850000|2021-06-25 03:30:50|137.11|134.61|137.08|134.58|137.13|134.63|137.08|134.58|12
1624591860000|2021-06-25 03:31:00|137.07|134.57|137.08|134.58|137.09|134.59|137.04|134.54|18
1624591870000|2021-06-25 03:31:10|137.07|134.57|137.08|134.58|137.08|134.58|137.07|134.57|2
1624591880000|2021-06-25 03:31:20|137.07|134.57|137.12|134.62|137.12|134.62|137.07|134.57|8
1624591890000|2021-06-25 03:31:30|137.09|134.59|137.15|134.65|137.16|134.66|137.09|134.59|10
1624591900000|2021-06-25 03:31:40|137.16|134.66|137.13|134.63|137.17|134.67|137.13|134.63|8
1624591910000|2021-06-25 03:31:50|137.14|134.64|137.13|134.63|137.15|134.65|137.09|134.59|19
1624591920000|2021-06-25 03:32:00|137.12|134.62|137.28|134.78|137.28|134.78|137.12|134.62|21
1624591930000|2021-06-25 03:32:10|137.29|134.79|137.26|134.76|137.29|134.79|137.21|134.71|17
1624591940000|2021-06-25 03:32:20|137.27|134.77|137.24|134.74|137.27|134.77|137.24|134.74|5
1624591950000|2021-06-25 03:32:30|137.23|134.73|137.14|134.64|137.23|134.73|137.14|134.64|6
1624591960000|2021-06-25 03:32:40|137.16|134.66|137.2|134.7|137.2|134.7|137.16|134.66|6
1624591970000|2021-06-25 03:32:50|137.17|134.67|137.27|134.77|137.3|134.8|137.15|134.65|13
1624591980000|2021-06-25 03:33:00|137.28|134.78|137.27|134.77|137.3|134.8|137.27|134.77|12
1624591990000|2021-06-25 03:33:10|137.28|134.78|137.32|134.82|137.33|134.83|137.28|134.78|16
1624592000000|2021-06-25 03:33:20|137.31|134.81|137.31|134.81|137.33|134.83|137.31|134.81|7
1624592010000|2021-06-25 03:33:30|137.32|134.82|137.26|134.76|137.32|134.82|137.26|134.76|9
1624592020000|2021-06-25 03:33:40|137.27|134.77|137.3|134.8|137.3|134.8|137.27|134.77|3
1624592040000|2021-06-25 03:34:00|137.31|134.81|137.35|134.85|137.36|134.86|137.31|134.81|7
1624592050000|2021-06-25 03:34:10|137.37|134.87|137.41|134.91|137.43|134.93|137.37|134.87|10
1624592060000|2021-06-25 03:34:20|137.39|134.89|137.39|134.89|137.39|134.89|137.34|134.84|15
1624592070000|2021-06-25 03:34:30|137.38|134.88|137.44|134.94|137.44|134.94|137.37|134.87|10
1624592080000|2021-06-25 03:34:40|137.45|134.95|137.42|134.92|137.46|134.96|137.4|134.9|11
1624592090000|2021-06-25 03:34:50|137.41|134.91|137.43|134.93|137.43|134.93|137.41|134.91|9
1624592100000|2021-06-25 03:35:00|137.44|134.94|137.66|135.16|137.67|135.17|137.44|134.94|10
1624592110000|2021-06-25 03:35:10|137.68|135.18|137.64|135.14|137.68|135.18|137.6|135.1|8
1624592120000|2021-06-25 03:35:20|137.62|135.12|137.56|135.06|137.64|135.14|137.56|135.06|10
1624592130000|2021-06-25 03:35:30|137.54|135.04|137.54|135.04|137.54|135.04|137.52|135.02|4
1624592140000|2021-06-25 03:35:40|137.55|135.05|137.57|135.07|137.57|135.07|137.55|135.05|2
1624592150000|2021-06-25 03:35:50|137.56|135.06|137.55|135.05|137.57|135.07|137.55|135.05|5
1624592160000|2021-06-25 03:36:00|137.52|135.02|137.46|134.96|137.52|135.02|137.46|134.96|5
1624592170000|2021-06-25 03:36:10|137.5|135|137.5|135|137.5|135|137.5|135|1
1624592190000|2021-06-25 03:36:30|137.51|135.01|137.51|135.01|137.51|135.01|137.51|135.01|1
1624592200000|2021-06-25 03:36:40|137.5|135|137.5|135|137.5|135|137.48|134.98|5
1624592210000|2021-06-25 03:36:50|137.47|134.97|137.42|134.92|137.47|134.97|137.42|134.92|6
1624592220000|2021-06-25 03:37:00|137.43|134.93|137.35|134.85|137.43|134.93|137.34|134.84|7
1624592230000|2021-06-25 03:37:10|137.34|134.84|137.38|134.88|137.38|134.88|137.34|134.84|6
1624592240000|2021-06-25 03:37:20|137.37|134.87|137.37|134.87|137.39|134.89|137.36|134.86|6
1624592250000|2021-06-25 03:37:30|137.39|134.89|137.37|134.87|137.4|134.9|137.36|134.86|9
1624592260000|2021-06-25 03:37:40|137.34|134.84|137.34|134.84|137.36|134.86|137.33|134.83|21
1624592270000|2021-06-25 03:37:50|137.35|134.85|137.34|134.84|137.36|134.86|137.34|134.84|12
1624592280000|2021-06-25 03:38:00|137.35|134.85|137.5|135|137.5|135|137.34|134.84|7
1624592290000|2021-06-25 03:38:10|137.51|135.01|137.48|134.98|137.51|135.01|137.48|134.98|9
1624592300000|2021-06-25 03:38:20|137.49|134.99|137.41|134.91|137.49|134.99|137.41|134.91|11
1624592310000|2021-06-25 03:38:30|137.42|134.92|137.38|134.88|137.43|134.93|137.37|134.87|13
1624592320000|2021-06-25 03:38:40|137.4|134.9|137.32|134.82|137.43|134.93|137.32|134.82|14
1624592330000|2021-06-25 03:38:50|137.38|134.88|137.31|134.81|137.39|134.89|137.28|134.78|13
1624592340000|2021-06-25 03:39:00|137.28|134.78|137.29|134.79|137.29|134.79|137.24|134.74|9
1624592350000|2021-06-25 03:39:10|137.3|134.8|137.36|134.86|137.36|134.86|137.29|134.79|9
1624592360000|2021-06-25 03:39:20|137.37|134.87|137.33|134.83|137.37|134.87|137.31|134.81|12
1624592370000|2021-06-25 03:39:30|137.36|134.86|137.38|134.88|137.38|134.88|137.32|134.82|12
1624592380000|2021-06-25 03:39:40|137.37|134.87|137.32|134.82|137.39|134.89|137.29|134.79|18
1624592390000|2021-06-25 03:39:50|137.31|134.81|137.31|134.81|137.31|134.81|137.25|134.75|13
1624592400000|2021-06-25 03:40:00|137.28|134.78|137.25|134.75|137.32|134.82|137.23|134.73|18
1624592410000|2021-06-25 03:40:10|137.22|134.72|137.27|134.77|137.3|134.8|137.22|134.72|15
1624592420000|2021-06-25 03:40:20|137.29|134.79|137.28|134.78|137.31|134.81|137.26|134.76|25
1624592430000|2021-06-25 03:40:30|137.27|134.77|137.29|134.79|137.3|134.8|137.27|134.77|6
1624592440000|2021-06-25 03:40:40|137.3|134.8|137.3|134.8|137.32|134.82|137.3|134.8|7
1624592450000|2021-06-25 03:40:50|137.31|134.81|137.3|134.8|137.31|134.81|137.28|134.78|10
1624592460000|2021-06-25 03:41:00|137.32|134.82|137.26|134.76|137.37|134.87|137.26|134.76|15
1624592470000|2021-06-25 03:41:10|137.27|134.77|137.27|134.77|137.28|134.78|137.27|134.77|3
1624592480000|2021-06-25 03:41:20|137.26|134.76|137.22|134.72|137.27|134.77|137.22|134.72|6
1624592490000|2021-06-25 03:41:30|137.23|134.73|137.23|134.73|137.24|134.74|137.22|134.72|5
1624592500000|2021-06-25 03:41:40|137.22|134.72|137.22|134.72|137.22|134.72|137.18|134.68|7
1624592510000|2021-06-25 03:41:50|137.19|134.69|137.17|134.67|137.22|134.72|137.17|134.67|11
1624592520000|2021-06-25 03:42:00|137.18|134.68|137.18|134.68|137.18|134.68|137.17|134.67|3
1624592530000|2021-06-25 03:42:10|137.19|134.69|137.25|134.75|137.25|134.75|137.19|134.69|9
1624592540000|2021-06-25 03:42:20|137.26|134.76|137.18|134.68|137.26|134.76|137.17|134.67|10
1624592550000|2021-06-25 03:42:30|137.2|134.7|137.19|134.69|137.21|134.71|137.18|134.68|15
1624592560000|2021-06-25 03:42:40|137.21|134.71|137.2|134.7|137.21|134.71|137.18|134.68|7
1624592570000|2021-06-25 03:42:50|137.22|134.72|137.24|134.74|137.29|134.79|137.22|134.72|14
1624592580000|2021-06-25 03:43:00|137.3|134.8|137.24|134.74|137.3|134.8|137.2|134.7|12
1624592590000|2021-06-25 03:43:10|137.22|134.72|137.28|134.78|137.28|134.78|137.21|134.71|14
1624592600000|2021-06-25 03:43:20|137.3|134.8|137.2|134.7|137.31|134.81|137.2|134.7|15
1624592610000|2021-06-25 03:43:30|137.24|134.74|137.22|134.72|137.25|134.75|137.22|134.72|6
1624592620000|2021-06-25 03:43:40|137.25|134.75|137.22|134.72|137.25|134.75|137.21|134.71|7
1624592630000|2021-06-25 03:43:50|137.23|134.73|137.24|134.74|137.24|134.74|137.21|134.71|8
1624592640000|2021-06-25 03:44:00|137.23|134.73|137.25|134.75|137.26|134.76|137.19|134.69|17
1624592650000|2021-06-25 03:44:10|137.29|134.79|137.27|134.77|137.31|134.81|137.25|134.75|16
1624592660000|2021-06-25 03:44:20|137.26|134.76|137.27|134.77|137.29|134.79|137.25|134.75|9
1624592670000|2021-06-25 03:44:30|137.29|134.79|137.4|134.9|137.41|134.91|137.29|134.79|17
1624592680000|2021-06-25 03:44:40|137.41|134.91|137.3|134.8|137.41|134.91|137.28|134.78|12
1624592690000|2021-06-25 03:44:50|137.28|134.78|137.33|134.83|137.34|134.84|137.28|134.78|9
1624592700000|2021-06-25 03:45:00|137.31|134.81|137.24|134.74|137.31|134.81|137.24|134.74|19
1624592710000|2021-06-25 03:45:10|137.25|134.75|137.21|134.71|137.25|134.75|137.19|134.69|19
1624592720000|2021-06-25 03:45:20|137.24|134.74|137.35|134.85|137.35|134.85|137.23|134.73|8
1624592730000|2021-06-25 03:45:30|137.37|134.87|137.53|135.03|137.53|135.03|137.37|134.87|13
1624592740000|2021-06-25 03:45:40|137.54|135.04|137.66|135.16|137.68|135.18|137.54|135.04|13
1624592750000|2021-06-25 03:45:50|137.69|135.19|137.64|135.14|137.69|135.19|137.64|135.14|5
1624592760000|2021-06-25 03:46:00|137.68|135.18|138|135.5|138|135.5|137.68|135.18|16
1624592770000|2021-06-25 03:46:10|137.98|135.48|138.18|135.68|138.19|135.69|137.98|135.48|18
1624592780000|2021-06-25 03:46:20|138.17|135.67|137.99|135.49|138.17|135.67|137.99|135.49|11
1624592790000|2021-06-25 03:46:30|137.98|135.48|137.88|135.38|138|135.5|137.88|135.38|16
1624592800000|2021-06-25 03:46:40|137.83|135.33|137.92|135.42|137.92|135.42|137.76|135.26|18
1624592810000|2021-06-25 03:46:50|137.91|135.41|137.81|135.31|137.91|135.41|137.8|135.3|11
1624592820000|2021-06-25 03:47:00|137.82|135.32|137.73|135.23|137.83|135.33|137.7|135.2|13
1624592830000|2021-06-25 03:47:10|137.75|135.25|137.75|135.25|137.77|135.27|137.74|135.24|10
1624592840000|2021-06-25 03:47:20|137.74|135.24|137.69|135.19|137.74|135.24|137.69|135.19|20
1624592850000|2021-06-25 03:47:30|137.7|135.2|137.92|135.42|137.99|135.49|137.69|135.19|25
1624592860000|2021-06-25 03:47:40|137.93|135.43|137.95|135.45|137.95|135.45|137.88|135.38|12
1624592870000|2021-06-25 03:47:50|137.94|135.44|137.98|135.48|138.02|135.52|137.93|135.43|14
1624592880000|2021-06-25 03:48:00|138|135.5|138.03|135.53|138.04|135.54|137.99|135.49|13
1624592890000|2021-06-25 03:48:10|138.05|135.55|138.2|135.7|138.2|135.7|138.05|135.55|20
1624592900000|2021-06-25 03:48:20|138.19|135.69|138.28|135.78|138.28|135.78|138.19|135.69|9
1624592910000|2021-06-25 03:48:30|138.27|135.77|138.2|135.7|138.27|135.77|138.19|135.69|10
1624592920000|2021-06-25 03:48:40|138.19|135.69|138.21|135.71|138.21|135.71|138.19|135.69|3
1624592930000|2021-06-25 03:48:50|138.2|135.7|138.29|135.79|138.29|135.79|138.2|135.7|9
1624592940000|2021-06-25 03:49:00|138.33|135.83|138.27|135.77|138.41|135.91|138.27|135.77|16
1624592950000|2021-06-25 03:49:10|138.26|135.76|138.22|135.72|138.26|135.76|138.22|135.72|6
1624592960000|2021-06-25 03:49:20|138.24|135.74|138.18|135.68|138.25|135.75|138.18|135.68|6
1624592970000|2021-06-25 03:49:30|138.16|135.66|138.16|135.66|138.2|135.7|138.15|135.65|12
1624592980000|2021-06-25 03:49:40|138.15|135.65|138.15|135.65|138.16|135.66|138.15|135.65|3
1624592990000|2021-06-25 03:49:50|138.14|135.64|138.14|135.64|138.14|135.64|138.14|135.64|1
1624593000000|2021-06-25 03:50:00|138.13|135.63|138.13|135.63|138.15|135.65|138.12|135.62|10
1624593010000|2021-06-25 03:50:10|138.14|135.64|138.13|135.63|138.14|135.64|138.12|135.62|12
1624593020000|2021-06-25 03:50:20|138.12|135.62|138.12|135.62|138.14|135.64|138.11|135.61|5
1624593030000|2021-06-25 03:50:30|138.11|135.61|138.09|135.59|138.12|135.62|138.08|135.58|6
1624593040000|2021-06-25 03:50:40|138.08|135.58|138.11|135.61|138.14|135.64|138.06|135.56|12
1624593050000|2021-06-25 03:50:50|138.15|135.65|138.11|135.61|138.15|135.65|138.1|135.6|8
1624593060000|2021-06-25 03:51:00|138.12|135.62|138.13|135.63|138.13|135.63|138.11|135.61|5
1624593070000|2021-06-25 03:51:10|138.15|135.65|138.11|135.61|138.15|135.65|138.1|135.6|17
1624593080000|2021-06-25 03:51:20|138.16|135.66|138.27|135.77|138.31|135.81|138.13|135.63|18
1624593090000|2021-06-25 03:51:30|138.26|135.76|138.22|135.72|138.36|135.86|138.22|135.72|23
1624593100000|2021-06-25 03:51:40|138.28|135.78|138.36|135.86|138.36|135.86|138.24|135.74|8
1624593110000|2021-06-25 03:51:50|138.35|135.85|138.36|135.86|138.36|135.86|138.28|135.78|13
1624593120000|2021-06-25 03:52:00|138.35|135.85|138.32|135.82|138.35|135.85|138.25|135.75|20
1624593130000|2021-06-25 03:52:10|138.33|135.83|138.38|135.88|138.38|135.88|138.28|135.78|20
1624593140000|2021-06-25 03:52:20|138.37|135.87|138.38|135.88|138.38|135.88|138.35|135.85|7
1624593150000|2021-06-25 03:52:30|138.39|135.89|138.51|136.01|138.51|136.01|138.39|135.89|12
1624593160000|2021-06-25 03:52:40|138.53|136.03|138.74|136.24|138.74|136.24|138.53|136.03|18
1624593170000|2021-06-25 03:52:50|138.75|136.25|138.73|136.23|138.78|136.28|138.72|136.22|15
1624593180000|2021-06-25 03:53:00|138.72|136.22|138.68|136.18|138.72|136.22|138.65|136.15|19
1624593190000|2021-06-25 03:53:10|138.61|136.11|138.57|136.07|138.61|136.11|138.53|136.03|18
1624593200000|2021-06-25 03:53:20|138.54|136.04|138.49|135.99|138.55|136.05|138.48|135.98|13
1624593210000|2021-06-25 03:53:30|138.46|135.96|138.53|136.03|138.66|136.16|138.46|135.96|21
1624593220000|2021-06-25 03:53:40|138.57|136.07|138.52|136.02|138.57|136.07|138.45|135.95|25
1624593230000|2021-06-25 03:53:50|138.54|136.04|138.66|136.16|138.66|136.16|138.54|136.04|10
1624593240000|2021-06-25 03:54:00|138.68|136.18|138.67|136.17|138.7|136.2|138.65|136.15|9
1624593250000|2021-06-25 03:54:10|138.7|136.2|138.73|136.23|138.73|136.23|138.65|136.15|10
1624593260000|2021-06-25 03:54:20|138.75|136.25|138.83|136.33|138.84|136.34|138.75|136.25|15
1624593270000|2021-06-25 03:54:30|138.82|136.32|138.82|136.32|138.83|136.33|138.77|136.27|15
1624593280000|2021-06-25 03:54:40|138.83|136.33|138.82|136.32|138.83|136.33|138.76|136.26|8
1624593290000|2021-06-25 03:54:50|138.8|136.3|138.8|136.3|138.81|136.31|138.75|136.25|10
1624593300000|2021-06-25 03:55:00|138.81|136.31|138.83|136.33|138.83|136.33|138.8|136.3|13
1624593310000|2021-06-25 03:55:10|138.82|136.32|138.88|136.38|138.88|136.38|138.82|136.32|7
1624593320000|2021-06-25 03:55:20|138.9|136.4|138.88|136.38|138.9|136.4|138.87|136.37|10
1624593330000|2021-06-25 03:55:30|138.89|136.39|139.14|136.64|139.14|136.64|138.89|136.39|16
1624593340000|2021-06-25 03:55:40|139.16|136.66|139.12|136.62|139.16|136.66|139.11|136.61|8
1624593350000|2021-06-25 03:55:50|139.1|136.6|139.03|136.53|139.1|136.6|139.02|136.52|12
1624593360000|2021-06-25 03:56:00|139.04|136.54|139.05|136.55|139.07|136.57|139.03|136.53|7
1624593370000|2021-06-25 03:56:10|139.06|136.56|139.07|136.57|139.09|136.59|139.05|136.55|7
1624593380000|2021-06-25 03:56:20|139.06|136.56|139.06|136.56|139.07|136.57|139.05|136.55|7
1624593390000|2021-06-25 03:56:30|139.05|136.55|139.17|136.67|139.18|136.68|139.05|136.55|12
1624593400000|2021-06-25 03:56:40|139.16|136.66|139.08|136.58|139.17|136.67|139.08|136.58|12
1624593410000|2021-06-25 03:56:50|139.09|136.59|139.07|136.57|139.1|136.6|139.07|136.57|4
1624593420000|2021-06-25 03:57:00|139.06|136.56|138.96|136.46|139.06|136.56|138.96|136.46|10
1624593430000|2021-06-25 03:57:10|138.95|136.45|139.08|136.58|139.09|136.59|138.95|136.45|15
1624593440000|2021-06-25 03:57:20|139.09|136.59|139.02|136.52|139.09|136.59|138.99|136.49|16
1624593450000|2021-06-25 03:57:30|139|136.5|138.93|136.43|139.01|136.51|138.93|136.43|7
1624593460000|2021-06-25 03:57:40|138.91|136.41|138.85|136.35|138.91|136.41|138.85|136.35|6
1624593470000|2021-06-25 03:57:50|138.87|136.37|138.74|136.24|138.89|136.39|138.74|136.24|15
1624593480000|2021-06-25 03:58:00|138.69|136.19|138.58|136.08|138.69|136.19|138.58|136.08|9
1624593490000|2021-06-25 03:58:10|138.57|136.07|138.58|136.08|138.58|136.08|138.55|136.05|6
1624593500000|2021-06-25 03:58:20|138.64|136.14|138.64|136.14|138.74|136.24|138.61|136.11|15
1624593510000|2021-06-25 03:58:30|138.62|136.12|138.62|136.12|138.62|136.12|138.6|136.1|4
1624593520000|2021-06-25 03:58:40|138.6|136.1|138.65|136.15|138.68|136.18|138.59|136.09|10
1624593530000|2021-06-25 03:58:50|138.68|136.18|138.85|136.35|138.85|136.35|138.68|136.18|10
1624593540000|2021-06-25 03:59:00|138.84|136.34|138.9|136.4|138.9|136.4|138.82|136.32|8
1624593550000|2021-06-25 03:59:10|138.91|136.41|138.79|136.29|138.91|136.41|138.79|136.29|10
1624593560000|2021-06-25 03:59:20|138.77|136.27|138.71|136.21|138.77|136.27|138.67|136.17|15
1624593570000|2021-06-25 03:59:30|138.7|136.2|138.61|136.11|138.72|136.22|138.61|136.11|7
1624593580000|2021-06-25 03:59:40|138.49|135.99|138.42|135.92|138.49|135.99|138.37|135.87|16
1624593590000|2021-06-25 03:59:50|138.43|135.93|138.54|136.04|138.58|136.08|138.4|135.9|18
1624593600000|2021-06-25 04:00:00|138.5|136|138.56|136.06|138.6|136.1|138.49|135.99|17
1624593610000|2021-06-25 04:00:10|138.57|136.07|138.19|135.69|138.57|136.07|138.19|135.69|17
1624593620000|2021-06-25 04:00:20|138.16|135.66|138.12|135.62|138.2|135.7|138.11|135.61|21
1624593630000|2021-06-25 04:00:30|138.1|135.6|138.12|135.62|138.12|135.62|138.07|135.57|15
1624593640000|2021-06-25 04:00:40|138.13|135.63|138.15|135.65|138.2|135.7|138.11|135.61|14
1624593650000|2021-06-25 04:00:50|138.13|135.63|138.07|135.57|138.13|135.63|138.07|135.57|11
1624593660000|2021-06-25 04:01:00|138.08|135.58|137.98|135.48|138.08|135.58|137.94|135.44|15
1624593670000|2021-06-25 04:01:10|137.99|135.49|137.91|135.41|137.99|135.49|137.91|135.41|15
1624593680000|2021-06-25 04:01:20|137.9|135.4|137.81|135.31|137.9|135.4|137.79|135.29|14
1624593690000|2021-06-25 04:01:30|137.92|135.42|137.81|135.31|137.92|135.42|137.76|135.26|12
1624593700000|2021-06-25 04:01:40|137.75|135.25|137.75|135.25|137.77|135.27|137.7|135.2|20
1624593710000|2021-06-25 04:01:50|137.77|135.27|137.71|135.21|137.77|135.27|137.71|135.21|17
1624593720000|2021-06-25 04:02:00|137.7|135.2|137.65|135.15|137.73|135.23|137.63|135.13|20
1624593730000|2021-06-25 04:02:10|137.67|135.17|137.82|135.32|137.86|135.36|137.63|135.13|21
1624593740000|2021-06-25 04:02:20|137.81|135.31|137.89|135.39|137.9|135.4|137.79|135.29|15
1624593750000|2021-06-25 04:02:30|137.88|135.38|137.67|135.17|137.88|135.38|137.67|135.17|18
1624593760000|2021-06-25 04:02:40|137.66|135.16|137.57|135.07|137.68|135.18|137.54|135.04|11
1624593770000|2021-06-25 04:02:50|137.56|135.06|137.53|135.03|137.56|135.06|137.52|135.02|11
1624593780000|2021-06-25 04:03:00|137.55|135.05|137.45|134.95|137.55|135.05|137.45|134.95|16
1624593790000|2021-06-25 04:03:10|137.47|134.97|137.4|134.9|137.59|135.09|137.4|134.9|17
1624593800000|2021-06-25 04:03:20|137.41|134.91|137.35|134.85|137.53|135.03|137.32|134.82|8
1624593810000|2021-06-25 04:03:30|137.33|134.83|137.32|134.82|137.35|134.85|137.3|134.8|9
1624593820000|2021-06-25 04:03:40|137.3|134.8|137.37|134.87|137.45|134.95|137.2|134.7|23
1624593830000|2021-06-25 04:03:50|137.33|134.83|137.35|134.85|137.41|134.91|137.33|134.83|17
1624593840000|2021-06-25 04:04:00|137.36|134.86|137.33|134.83|137.43|134.93|137.32|134.82|20
1624593850000|2021-06-25 04:04:10|137.34|134.84|137.44|134.94|137.46|134.96|137.32|134.82|16
1624593860000|2021-06-25 04:04:20|137.43|134.93|137.43|134.93|137.46|134.96|137.4|134.9|17
1624593870000|2021-06-25 04:04:30|137.4|134.9|137.47|134.97|137.47|134.97|137.4|134.9|12
1624593880000|2021-06-25 04:04:40|137.43|134.93|137.41|134.91|137.47|134.97|137.41|134.91|16
1624593890000|2021-06-25 04:04:50|137.4|134.9|137.4|134.9|137.42|134.92|137.38|134.88|9
1624593900000|2021-06-25 04:05:00|137.41|134.91|137.3|134.8|137.44|134.94|137.3|134.8|14
1624593910000|2021-06-25 04:05:10|137.28|134.78|137.32|134.82|137.32|134.82|137.27|134.77|4
1624593920000|2021-06-25 04:05:20|137.31|134.81|137.27|134.77|137.31|134.81|137.27|134.77|5
1624593930000|2021-06-25 04:05:30|137.3|134.8|137.31|134.81|137.32|134.82|137.26|134.76|14
1624593940000|2021-06-25 04:05:40|137.3|134.8|137.33|134.83|137.33|134.83|137.29|134.79|9
1624593950000|2021-06-25 04:05:50|137.32|134.82|137.33|134.83|137.33|134.83|137.29|134.79|19
1624593960000|2021-06-25 04:06:00|137.3|134.8|137.26|134.76|137.32|134.82|137.25|134.75|17
1624593970000|2021-06-25 04:06:10|137.27|134.77|137.29|134.79|137.3|134.8|137.24|134.74|9
1624593980000|2021-06-25 04:06:20|137.3|134.8|137.32|134.82|137.34|134.84|137.28|134.78|18
1624593990000|2021-06-25 04:06:30|137.34|134.84|137.44|134.94|137.44|134.94|137.32|134.82|19
1624594000000|2021-06-25 04:06:40|137.42|134.92|137.44|134.94|137.46|134.96|137.38|134.88|14
1624594010000|2021-06-25 04:06:50|137.42|134.92|137.5|135|137.5|135|137.38|134.88|17
1624594020000|2021-06-25 04:07:00|137.43|134.93|137.48|134.98|137.52|135.02|137.43|134.93|15
1624594030000|2021-06-25 04:07:10|137.46|134.96|137.47|134.97|137.49|134.99|137.46|134.96|9
1624594040000|2021-06-25 04:07:20|137.46|134.96|137.55|135.05|137.55|135.05|137.46|134.96|13
1624594050000|2021-06-25 04:07:30|137.57|135.07|137.61|135.11|137.63|135.13|137.57|135.07|10
1624594060000|2021-06-25 04:07:40|137.62|135.12|137.61|135.11|137.65|135.15|137.58|135.08|15
1624594070000|2021-06-25 04:07:50|137.63|135.13|137.63|135.13|137.66|135.16|137.62|135.12|13
1624594080000|2021-06-25 04:08:00|137.65|135.15|137.67|135.17|137.68|135.18|137.65|135.15|9
1624594090000|2021-06-25 04:08:10|137.66|135.16|137.65|135.15|137.67|135.17|137.64|135.14|9
1624594100000|2021-06-25 04:08:20|137.63|135.13|137.67|135.17|137.68|135.18|137.63|135.13|9
1624594110000|2021-06-25 04:08:30|137.62|135.12|137.65|135.15|137.66|135.16|137.6|135.1|13
1624594120000|2021-06-25 04:08:40|137.64|135.14|137.65|135.15|137.66|135.16|137.61|135.11|12
1624594130000|2021-06-25 04:08:50|137.66|135.16|137.64|135.14|137.66|135.16|137.64|135.14|3
1624594140000|2021-06-25 04:09:00|137.63|135.13|137.64|135.14|137.64|135.14|137.63|135.13|2
1624594150000|2021-06-25 04:09:10|137.65|135.15|137.71|135.21|137.72|135.22|137.65|135.15|17
1624594160000|2021-06-25 04:09:20|137.73|135.23|137.84|135.34|137.84|135.34|137.72|135.22|10
1624594170000|2021-06-25 04:09:30|137.88|135.38|137.92|135.42|137.92|135.42|137.82|135.32|15
1624594180000|2021-06-25 04:09:40|137.91|135.41|138.01|135.51|138.01|135.51|137.91|135.41|9
1624594190000|2021-06-25 04:09:50|138.03|135.53|138.15|135.65|138.15|135.65|138.03|135.53|15
1624594200000|2021-06-25 04:10:00|138.16|135.66|138.07|135.57|138.16|135.66|138.05|135.55|16
1624594210000|2021-06-25 04:10:10|138.08|135.58|138.07|135.57|138.1|135.6|138.06|135.56|9
1624594220000|2021-06-25 04:10:20|138.11|135.61|138.14|135.64|138.16|135.66|137.98|135.48|22
1624594230000|2021-06-25 04:10:30|138.15|135.65|138.17|135.67|138.21|135.71|138.15|135.65|12
1624594240000|2021-06-25 04:10:40|138.16|135.66|138.17|135.67|138.19|135.69|138.14|135.64|14
1624594250000|2021-06-25 04:10:50|138.16|135.66|138.19|135.69|138.19|135.69|138.12|135.62|14
1624594260000|2021-06-25 04:11:00|138.2|135.7|138.03|135.53|138.2|135.7|138.03|135.53|14
1624594270000|2021-06-25 04:11:10|138.02|135.52|138.03|135.53|138.05|135.55|138|135.5|15
1624594280000|2021-06-25 04:11:20|138.02|135.52|138.09|135.59|138.1|135.6|137.99|135.49|21
1624594290000|2021-06-25 04:11:30|138.08|135.58|137.89|135.39|138.08|135.58|137.86|135.36|23
1624594300000|2021-06-25 04:11:40|137.88|135.38|137.72|135.22|137.88|135.38|137.72|135.22|20
1624594310000|2021-06-25 04:11:50|137.71|135.21|137.62|135.12|137.74|135.24|137.62|135.12|22
1624594320000|2021-06-25 04:12:00|137.65|135.15|137.61|135.11|137.67|135.17|137.6|135.1|13
1624594330000|2021-06-25 04:12:10|137.62|135.12|137.63|135.13|137.67|135.17|137.62|135.12|18
1624594340000|2021-06-25 04:12:20|137.64|135.14|137.77|135.27|137.87|135.37|137.63|135.13|32
1624594350000|2021-06-25 04:12:30|137.79|135.29|137.85|135.35|137.87|135.37|137.77|135.27|17
1624594360000|2021-06-25 04:12:40|137.84|135.34|137.77|135.27|137.84|135.34|137.74|135.24|19
1624594370000|2021-06-25 04:12:50|137.78|135.28|137.72|135.22|137.78|135.28|137.72|135.22|8
1624594380000|2021-06-25 04:13:00|137.73|135.23|137.66|135.16|137.75|135.25|137.66|135.16|17
1624594390000|2021-06-25 04:13:10|137.65|135.15|137.63|135.13|137.65|135.15|137.58|135.08|16
1624594400000|2021-06-25 04:13:20|137.62|135.12|137.69|135.19|137.71|135.21|137.62|135.12|13
1624594410000|2021-06-25 04:13:30|137.68|135.18|137.66|135.16|137.72|135.22|137.66|135.16|21
1624594420000|2021-06-25 04:13:40|137.65|135.15|137.66|135.16|137.67|135.17|137.58|135.08|26
1624594430000|2021-06-25 04:13:50|137.65|135.15|137.57|135.07|137.65|135.15|137.55|135.05|12
1624594440000|2021-06-25 04:14:00|137.56|135.06|137.63|135.13|137.63|135.13|137.56|135.06|6
1624594450000|2021-06-25 04:14:10|137.61|135.11|137.61|135.11|137.62|135.12|137.59|135.09|10
1624594460000|2021-06-25 04:14:20|137.62|135.12|137.67|135.17|137.74|135.24|137.62|135.12|17
1624594470000|2021-06-25 04:14:30|137.65|135.15|137.68|135.18|137.74|135.24|137.64|135.14|17
1624594480000|2021-06-25 04:14:40|137.65|135.15|137.69|135.19|137.74|135.24|137.65|135.15|16
1624594490000|2021-06-25 04:14:50|137.7|135.2|137.71|135.21|137.75|135.25|137.69|135.19|10
1624594500000|2021-06-25 04:15:00|137.7|135.2|137.63|135.13|137.7|135.2|137.63|135.13|12
1624594510000|2021-06-25 04:15:10|137.65|135.15|137.62|135.12|137.65|135.15|137.59|135.09|13
1624594520000|2021-06-25 04:15:20|137.6|135.1|137.54|135.04|137.6|135.1|137.52|135.02|19
1624594530000|2021-06-25 04:15:30|137.53|135.03|137.53|135.03|137.55|135.05|137.51|135.01|15
1624594540000|2021-06-25 04:15:40|137.52|135.02|137.55|135.05|137.57|135.07|137.52|135.02|16
1624594550000|2021-06-25 04:15:50|137.56|135.06|137.52|135.02|137.56|135.06|137.5|135|14
1624594560000|2021-06-25 04:16:00|137.51|135.01|137.49|134.99|137.53|135.03|137.48|134.98|21
1624594570000|2021-06-25 04:16:10|137.48|134.98|137.5|135|137.51|135.01|137.47|134.97|8
1624594580000|2021-06-25 04:16:20|137.51|135.01|137.49|134.99|137.53|135.03|137.47|134.97|18
1624594590000|2021-06-25 04:16:30|137.47|134.97|137.42|134.92|137.48|134.98|137.42|134.92|14
1624594600000|2021-06-25 04:16:40|137.41|134.91|137.43|134.93|137.43|134.93|137.39|134.89|15
1624594610000|2021-06-25 04:16:50|137.42|134.92|137.36|134.86|137.42|134.92|137.36|134.86|9
1624594620000|2021-06-25 04:17:00|137.35|134.85|137.37|134.87|137.37|134.87|137.35|134.85|5
1624594630000|2021-06-25 04:17:10|137.36|134.86|137.45|134.95|137.45|134.95|137.36|134.86|20
1624594640000|2021-06-25 04:17:20|137.46|134.96|137.39|134.89|137.46|134.96|137.39|134.89|15
1624594650000|2021-06-25 04:17:30|137.38|134.88|137.39|134.89|137.39|134.89|137.35|134.85|8
1624594660000|2021-06-25 04:17:40|137.36|134.86|137.36|134.86|137.37|134.87|137.35|134.85|7
1624594670000|2021-06-25 04:17:50|137.37|134.87|137.37|134.87|137.44|134.94|137.36|134.86|18
1624594680000|2021-06-25 04:18:00|137.39|134.89|137.39|134.89|137.39|134.89|137.37|134.87|8
1624594690000|2021-06-25 04:18:10|137.38|134.88|137.42|134.92|137.42|134.92|137.37|134.87|16
1624594700000|2021-06-25 04:18:20|137.41|134.91|137.4|134.9|137.46|134.96|137.4|134.9|14
1624594710000|2021-06-25 04:18:30|137.39|134.89|137.37|134.87|137.39|134.89|137.35|134.85|15
1624594720000|2021-06-25 04:18:40|137.38|134.88|137.41|134.91|137.42|134.92|137.38|134.88|8
1624594730000|2021-06-25 04:18:50|137.39|134.89|137.38|134.88|137.41|134.91|137.36|134.86|11
1624594740000|2021-06-25 04:19:00|137.37|134.87|137.35|134.85|137.41|134.91|137.35|134.85|18
1624594750000|2021-06-25 04:19:10|137.36|134.86|137.36|134.86|137.37|134.87|137.34|134.84|10
1624594760000|2021-06-25 04:19:20|137.37|134.87|137.36|134.86|137.39|134.89|137.36|134.86|15
1624594770000|2021-06-25 04:19:30|137.35|134.85|137.37|134.87|137.37|134.87|137.34|134.84|8
1624594780000|2021-06-25 04:19:40|137.36|134.86|137.35|134.85|137.38|134.88|137.34|134.84|10
1624594790000|2021-06-25 04:19:50|137.36|134.86|137.42|134.92|137.42|134.92|137.33|134.83|13
1624594800000|2021-06-25 04:20:00|137.46|134.96|137.37|134.87|137.46|134.96|137.35|134.85|15
1624594810000|2021-06-25 04:20:10|137.34|134.84|137.32|134.82|137.34|134.84|137.31|134.81|9
1624594820000|2021-06-25 04:20:20|137.31|134.81|137.3|134.8|137.31|134.81|137.27|134.77|8
1624594830000|2021-06-25 04:20:30|137.29|134.79|137.27|134.77|137.3|134.8|137.27|134.77|11
1624594840000|2021-06-25 04:20:40|137.26|134.76|137.27|134.77|137.27|134.77|137.26|134.76|6
1624594850000|2021-06-25 04:20:50|137.28|134.78|137.27|134.77|137.28|134.78|137.27|134.77|2
1624594860000|2021-06-25 04:21:00|137.28|134.78|137.37|134.87|137.38|134.88|137.27|134.77|21
1624594870000|2021-06-25 04:21:10|137.36|134.86|137.34|134.84|137.37|134.87|137.34|134.84|12
1624594880000|2021-06-25 04:21:20|137.33|134.83|137.31|134.81|137.33|134.83|137.31|134.81|7
1624594890000|2021-06-25 04:21:30|137.3|134.8|137.24|134.74|137.31|134.81|137.23|134.73|11
1624594900000|2021-06-25 04:21:40|137.25|134.75|137.25|134.75|137.26|134.76|137.25|134.75|3
1624594910000|2021-06-25 04:21:50|137.26|134.76|137.26|134.76|137.29|134.79|137.25|134.75|10
1624594920000|2021-06-25 04:22:00|137.25|134.75|137.25|134.75|137.25|134.75|137.25|134.75|1
1624594930000|2021-06-25 04:22:10|137.24|134.74|137.24|134.74|137.25|134.75|137.24|134.74|7
1624594940000|2021-06-25 04:22:20|137.23|134.73|137.18|134.68|137.24|134.74|137.18|134.68|14
1624594950000|2021-06-25 04:22:30|137.17|134.67|137.22|134.72|137.22|134.72|137.15|134.65|20
1624594960000|2021-06-25 04:22:40|137.21|134.71|137.24|134.74|137.24|134.74|137.19|134.69|13
1624594970000|2021-06-25 04:22:50|137.23|134.73|137.24|134.74|137.26|134.76|137.23|134.73|7
1624594980000|2021-06-25 04:23:00|137.25|134.75|137.33|134.83|137.33|134.83|137.25|134.75|10
1624594990000|2021-06-25 04:23:10|137.29|134.79|137.22|134.72|137.3|134.8|137.22|134.72|17
1624595000000|2021-06-25 04:23:20|137.21|134.71|137.15|134.65|137.22|134.72|137.15|134.65|10
1624595010000|2021-06-25 04:23:30|137.14|134.64|137.13|134.63|137.14|134.64|137.11|134.61|11
1624595020000|2021-06-25 04:23:40|137.12|134.62|137.1|134.6|137.15|134.65|137.07|134.57|10
1624595030000|2021-06-25 04:23:50|137.09|134.59|137.06|134.56|137.09|134.59|137.06|134.56|12
1624595040000|2021-06-25 04:24:00|137.07|134.57|137.06|134.56|137.07|134.57|137.06|134.56|6
1624595050000|2021-06-25 04:24:10|137.07|134.57|137.08|134.58|137.08|134.58|137.05|134.55|6
1624595060000|2021-06-25 04:24:20|137.1|134.6|137.04|134.54|137.1|134.6|137.03|134.53|13
1624595070000|2021-06-25 04:24:30|137.03|134.53|137|134.5|137.03|134.53|137|134.5|8
1624595080000|2021-06-25 04:24:40|137.01|134.51|137.06|134.56|137.07|134.57|137|134.5|10
1624595090000|2021-06-25 04:24:50|137.07|134.57|137.06|134.56|137.08|134.58|137.06|134.56|10
1624595100000|2021-06-25 04:25:00|137.07|134.57|136.91|134.41|137.07|134.57|136.91|134.41|15
1624595110000|2021-06-25 04:25:10|136.92|134.42|136.92|134.42|136.93|134.43|136.89|134.39|18
1624595120000|2021-06-25 04:25:20|136.91|134.41|136.81|134.31|136.91|134.41|136.8|134.3|16
1624595130000|2021-06-25 04:25:30|136.82|134.32|136.69|134.19|136.82|134.32|136.66|134.16|18
1624595140000|2021-06-25 04:25:40|136.7|134.2|136.73|134.23|136.74|134.24|136.68|134.18|13
1624595150000|2021-06-25 04:25:50|136.74|134.24|136.79|134.29|136.79|134.29|136.73|134.23|14
1624595160000|2021-06-25 04:26:00|136.8|134.3|136.81|134.31|136.81|134.31|136.8|134.3|2
1624595170000|2021-06-25 04:26:10|136.83|134.33|136.81|134.31|136.89|134.39|136.79|134.29|19
1624595180000|2021-06-25 04:26:20|136.82|134.32|136.87|134.37|136.89|134.39|136.8|134.3|16
1624595190000|2021-06-25 04:26:30|136.88|134.38|136.86|134.36|136.88|134.38|136.86|134.36|13
1624595200000|2021-06-25 04:26:40|136.87|134.37|136.81|134.31|136.87|134.37|136.81|134.31|9
1624595210000|2021-06-25 04:26:50|136.8|134.3|136.81|134.31|136.81|134.31|136.79|134.29|6
1624595220000|2021-06-25 04:27:00|136.8|134.3|136.76|134.26|136.8|134.3|136.75|134.25|17
1624595230000|2021-06-25 04:27:10|136.77|134.27|136.68|134.18|136.78|134.28|136.68|134.18|11
1624595240000|2021-06-25 04:27:20|136.67|134.17|136.69|134.19|136.71|134.21|136.67|134.17|7
1624595250000|2021-06-25 04:27:30|136.71|134.21|136.7|134.2|136.71|134.21|136.68|134.18|16
1624595260000|2021-06-25 04:27:40|136.69|134.19|136.72|134.22|136.72|134.22|136.66|134.16|13
1624595270000|2021-06-25 04:27:50|136.71|134.21|136.71|134.21|136.73|134.23|136.71|134.21|8
1624595280000|2021-06-25 04:28:00|136.72|134.22|136.71|134.21|136.72|134.22|136.71|134.21|2
1624595290000|2021-06-25 04:28:10|136.72|134.22|136.87|134.37|136.87|134.37|136.71|134.21|11
1624595300000|2021-06-25 04:28:20|136.89|134.39|136.93|134.43|136.94|134.44|136.89|134.39|13
1624595310000|2021-06-25 04:28:30|136.94|134.44|136.87|134.37|136.95|134.45|136.84|134.34|13
1624595320000|2021-06-25 04:28:40|136.88|134.38|136.92|134.42|136.92|134.42|136.86|134.36|18
1624595330000|2021-06-25 04:28:50|136.93|134.43|136.88|134.38|136.93|134.43|136.88|134.38|9
1624595340000|2021-06-25 04:29:00|136.86|134.36|136.81|134.31|136.87|134.37|136.8|134.3|18
1624595350000|2021-06-25 04:29:10|136.82|134.32|136.77|134.27|136.82|134.32|136.74|134.24|18
1624595360000|2021-06-25 04:29:20|136.79|134.29|136.75|134.25|136.81|134.31|136.74|134.24|11
1624595370000|2021-06-25 04:29:30|136.74|134.24|136.68|134.18|136.74|134.24|136.67|134.17|12
1624595380000|2021-06-25 04:29:40|136.69|134.19|136.6|134.1|136.69|134.19|136.58|134.08|8
1624595390000|2021-06-25 04:29:50|136.62|134.12|136.64|134.14|136.64|134.14|136.6|134.1|17
1624595400000|2021-06-25 04:30:00|136.62|134.12|136.61|134.11|136.63|134.13|136.6|134.1|8
1624595410000|2021-06-25 04:30:10|136.62|134.12|136.42|133.92|136.62|134.12|136.42|133.92|14
1624595420000|2021-06-25 04:30:20|136.43|133.93|136.41|133.91|136.45|133.95|136.39|133.89|15
1624595430000|2021-06-25 04:30:30|136.39|133.89|136.45|133.95|136.47|133.97|136.39|133.89|12
1624595440000|2021-06-25 04:30:40|136.44|133.94|136.39|133.89|136.44|133.94|136.39|133.89|9
1624595450000|2021-06-25 04:30:50|136.38|133.88|136.32|133.82|136.39|133.89|136.32|133.82|9
1624595460000|2021-06-25 04:31:00|136.31|133.81|136.35|133.85|136.36|133.86|136.28|133.78|17
1624595470000|2021-06-25 04:31:10|136.34|133.84|136.41|133.91|136.42|133.92|136.34|133.84|15
1624595480000|2021-06-25 04:31:20|136.42|133.92|136.39|133.89|136.42|133.92|136.38|133.88|7
1624595490000|2021-06-25 04:31:30|136.38|133.88|136.39|133.89|136.39|133.89|136.38|133.88|4
1624595500000|2021-06-25 04:31:40|136.38|133.88|136.39|133.89|136.39|133.89|136.38|133.88|6
1624595510000|2021-06-25 04:31:50|136.38|133.88|136.31|133.81|136.39|133.89|136.29|133.79|13
1624595520000|2021-06-25 04:32:00|136.32|133.82|136.28|133.78|136.32|133.82|136.28|133.78|4
1624595530000|2021-06-25 04:32:10|136.27|133.77|136.28|133.78|136.28|133.78|136.27|133.77|2
1624595540000|2021-06-25 04:32:20|136.29|133.79|136.28|133.78|136.29|133.79|136.25|133.75|14
1624595550000|2021-06-25 04:32:30|136.27|133.77|136.27|133.77|136.28|133.78|136.23|133.73|10
1624595560000|2021-06-25 04:32:40|136.26|133.76|136.29|133.79|136.29|133.79|136.26|133.76|4
1624595570000|2021-06-25 04:32:50|136.32|133.82|136.35|133.85|136.35|133.85|136.32|133.82|8
1624595580000|2021-06-25 04:33:00|136.38|133.88|136.36|133.86|136.4|133.9|136.36|133.86|10
1624595590000|2021-06-25 04:33:10|136.37|133.87|136.32|133.82|136.4|133.9|136.32|133.82|14
1624595600000|2021-06-25 04:33:20|136.29|133.79|136.3|133.8|136.3|133.8|136.26|133.76|12
1624595610000|2021-06-25 04:33:30|136.31|133.81|136.34|133.84|136.34|133.84|136.26|133.76|21
1624595620000|2021-06-25 04:33:40|136.33|133.83|136.26|133.76|136.33|133.83|136.24|133.74|20
1624595630000|2021-06-25 04:33:50|136.28|133.78|136.3|133.8|136.31|133.81|136.26|133.76|4
1624595640000|2021-06-25 04:34:00|136.31|133.81|136.3|133.8|136.31|133.81|136.3|133.8|2
1624595650000|2021-06-25 04:34:10|136.31|133.81|136.31|133.81|136.31|133.81|136.3|133.8|3
1624595660000|2021-06-25 04:34:20|136.3|133.8|136.29|133.79|136.31|133.81|136.29|133.79|4
1624595670000|2021-06-25 04:34:30|136.3|133.8|136.27|133.77|136.3|133.8|136.27|133.77|8
1624595680000|2021-06-25 04:34:40|136.28|133.78|136.27|133.77|136.28|133.78|136.27|133.77|6
1624595690000|2021-06-25 04:34:50|136.28|133.78|136.29|133.79|136.29|133.79|136.27|133.77|4
1624595700000|2021-06-25 04:35:00|136.27|133.77|136.25|133.75|136.28|133.78|136.24|133.74|13
1624595710000|2021-06-25 04:35:10|136.26|133.76|136.24|133.74|136.26|133.76|136.23|133.73|15
1624595720000|2021-06-25 04:35:20|136.25|133.75|136.08|133.58|136.25|133.75|136.08|133.58|16
1624595730000|2021-06-25 04:35:30|136.1|133.6|136.09|133.59|136.11|133.61|136.08|133.58|17
1624595740000|2021-06-25 04:35:40|136.08|133.58|136.12|133.62|136.14|133.64|136.08|133.58|13
1624595750000|2021-06-25 04:35:50|136.11|133.61|136.05|133.55|136.15|133.65|136.05|133.55|11
1624595760000|2021-06-25 04:36:00|136.04|133.54|135.95|133.45|136.04|133.54|135.95|133.45|12
1624595770000|2021-06-25 04:36:10|135.96|133.46|135.93|133.43|135.96|133.46|135.93|133.43|6
1624595780000|2021-06-25 04:36:20|135.92|133.42|135.93|133.43|135.94|133.44|135.91|133.41|15
1624595790000|2021-06-25 04:36:30|135.92|133.42|135.86|133.36|136.04|133.54|135.83|133.33|21
1624595800000|2021-06-25 04:36:40|135.85|133.35|135.8|133.3|135.85|133.35|135.8|133.3|5
1624595810000|2021-06-25 04:36:50|135.78|133.28|135.83|133.33|135.85|133.35|135.75|133.25|16
1624595820000|2021-06-25 04:37:00|135.84|133.34|135.89|133.39|135.9|133.4|135.81|133.31|16
1624595830000|2021-06-25 04:37:10|135.88|133.38|135.83|133.33|135.91|133.41|135.83|133.33|15
1624595840000|2021-06-25 04:37:20|135.85|133.35|135.76|133.26|135.85|133.35|135.65|133.15|21
1624595850000|2021-06-25 04:37:30|135.75|133.25|135.78|133.28|135.8|133.3|135.73|133.23|17
1624595860000|2021-06-25 04:37:40|135.76|133.26|135.92|133.42|135.94|133.44|135.76|133.26|18
1624595870000|2021-06-25 04:37:50|135.91|133.41|135.87|133.37|135.93|133.43|135.87|133.37|14
1624595880000|2021-06-25 04:38:00|135.86|133.36|135.71|133.21|135.86|133.36|135.71|133.21|20
1624595890000|2021-06-25 04:38:10|135.7|133.2|135.79|133.29|135.79|133.29|135.67|133.17|17
1624595900000|2021-06-25 04:38:20|135.8|133.3|135.6|133.1|135.8|133.3|135.59|133.09|20
1624595910000|2021-06-25 04:38:30|135.58|133.08|135.59|133.09|135.62|133.12|135.56|133.06|18
1624595920000|2021-06-25 04:38:40|135.58|133.08|135.61|133.11|135.63|133.13|135.58|133.08|13
1624595930000|2021-06-25 04:38:50|135.63|133.13|135.72|133.22|135.72|133.22|135.61|133.11|24
1624595940000|2021-06-25 04:39:00|135.7|133.2|135.72|133.22|135.75|133.25|135.67|133.17|22
1624595950000|2021-06-25 04:39:10|135.73|133.23|135.63|133.13|135.74|133.24|135.63|133.13|13
1624595960000|2021-06-25 04:39:20|135.64|133.14|135.67|133.17|135.7|133.2|135.64|133.14|14
1624595970000|2021-06-25 04:39:30|135.64|133.14|135.68|133.18|135.69|133.19|135.64|133.14|11
1624595980000|2021-06-25 04:39:40|135.66|133.16|135.67|133.17|135.68|133.18|135.65|133.15|10
1624595990000|2021-06-25 04:39:50|135.66|133.16|135.67|133.17|135.68|133.18|135.66|133.16|6
1624596000000|2021-06-25 04:40:00|135.66|133.16|135.65|133.15|135.67|133.17|135.64|133.14|5
1624596010000|2021-06-25 04:40:10|135.66|133.16|135.64|133.14|135.66|133.16|135.63|133.13|7
1624596020000|2021-06-25 04:40:20|135.65|133.15|135.63|133.13|135.69|133.19|135.63|133.13|14
1624596030000|2021-06-25 04:40:30|135.64|133.14|135.63|133.13|135.65|133.15|135.63|133.13|10
1624596040000|2021-06-25 04:40:40|135.64|133.14|135.65|133.15|135.65|133.15|135.63|133.13|8
1624596050000|2021-06-25 04:40:50|135.64|133.14|135.68|133.18|135.68|133.18|135.64|133.14|4
1624596060000|2021-06-25 04:41:00|135.67|133.17|135.67|133.17|135.69|133.19|135.66|133.16|10
1624596070000|2021-06-25 04:41:10|135.65|133.15|135.64|133.14|135.65|133.15|135.63|133.13|6
1624596080000|2021-06-25 04:41:20|135.63|133.13|135.64|133.14|135.65|133.15|135.63|133.13|4
1624596090000|2021-06-25 04:41:30|135.63|133.13|135.64|133.14|135.65|133.15|135.63|133.13|4
1624596100000|2021-06-25 04:41:40|135.63|133.13|135.64|133.14|135.65|133.15|135.63|133.13|4
1624596110000|2021-06-25 04:41:50|135.65|133.15|135.69|133.19|135.69|133.19|135.64|133.14|13
1624596120000|2021-06-25 04:42:00|135.68|133.18|135.76|133.26|135.76|133.26|135.68|133.18|12
1624596130000|2021-06-25 04:42:10|135.77|133.27|135.82|133.32|135.88|133.38|135.77|133.27|16
1624596140000|2021-06-25 04:42:20|135.81|133.31|135.75|133.25|135.81|133.31|135.75|133.25|9
1624596150000|2021-06-25 04:42:30|135.76|133.26|135.69|133.19|135.76|133.26|135.68|133.18|19
1624596160000|2021-06-25 04:42:40|135.68|133.18|135.69|133.19|135.69|133.19|135.68|133.18|6
1624596170000|2021-06-25 04:42:50|135.7|133.2|135.7|133.2|135.75|133.25|135.69|133.19|13
1624596180000|2021-06-25 04:43:00|135.71|133.21|135.77|133.27|135.79|133.29|135.7|133.2|17
1624596190000|2021-06-25 04:43:10|135.78|133.28|135.81|133.31|135.85|133.35|135.78|133.28|16
1624596200000|2021-06-25 04:43:20|135.8|133.3|135.8|133.3|135.8|133.3|135.78|133.28|5
1624596210000|2021-06-25 04:43:30|135.79|133.29|135.72|133.22|135.79|133.29|135.71|133.21|11
1624596220000|2021-06-25 04:43:40|135.73|133.23|135.7|133.2|135.75|133.25|135.69|133.19|13
1624596230000|2021-06-25 04:43:50|135.69|133.19|135.72|133.22|135.74|133.24|135.69|133.19|17
1624596240000|2021-06-25 04:44:00|135.73|133.23|135.7|133.2|135.73|133.23|135.69|133.19|9
1624596250000|2021-06-25 04:44:10|135.69|133.19|135.7|133.2|135.7|133.2|135.68|133.18|6
1624596260000|2021-06-25 04:44:20|135.69|133.19|135.7|133.2|135.71|133.21|135.69|133.19|8
1624596270000|2021-06-25 04:44:30|135.71|133.21|135.71|133.21|135.81|133.31|135.7|133.2|18
1624596280000|2021-06-25 04:44:40|135.7|133.2|135.7|133.2|135.71|133.21|135.69|133.19|6
1624596290000|2021-06-25 04:44:50|135.71|133.21|135.72|133.22|135.75|133.25|135.7|133.2|18
1624596300000|2021-06-25 04:45:00|135.73|133.23|135.72|133.22|135.73|133.23|135.7|133.2|11
1624596310000|2021-06-25 04:45:10|135.71|133.21|135.77|133.27|135.77|133.27|135.71|133.21|14
1624596320000|2021-06-25 04:45:20|135.78|133.28|135.83|133.33|135.83|133.33|135.77|133.27|15
1624596330000|2021-06-25 04:45:30|135.81|133.31|135.87|133.37|135.88|133.38|135.78|133.28|16
1624596340000|2021-06-25 04:45:40|135.86|133.36|135.95|133.45|135.96|133.46|135.86|133.36|15
1624596350000|2021-06-25 04:45:50|135.97|133.47|136.09|133.59|136.09|133.59|135.97|133.47|17
1624596360000|2021-06-25 04:46:00|136.08|133.58|136.24|133.74|136.24|133.74|136.07|133.57|20
1624596370000|2021-06-25 04:46:10|136.25|133.75|136.27|133.77|136.28|133.78|136.22|133.72|13
1624596380000|2021-06-25 04:46:20|136.26|133.76|136.26|133.76|136.29|133.79|136.26|133.76|12
1624596390000|2021-06-25 04:46:30|136.25|133.75|136.27|133.77|136.28|133.78|136.25|133.75|13
1624596400000|2021-06-25 04:46:40|136.26|133.76|136.09|133.59|136.27|133.77|136.09|133.59|13
1624596410000|2021-06-25 04:46:50|136.07|133.57|135.9|133.4|136.07|133.57|135.9|133.4|23
1624596420000|2021-06-25 04:47:00|135.89|133.39|135.87|133.37|135.89|133.39|135.86|133.36|15
1624596430000|2021-06-25 04:47:10|135.88|133.38|135.86|133.36|135.94|133.44|135.85|133.35|21
1624596440000|2021-06-25 04:47:20|135.85|133.35|135.87|133.37|135.88|133.38|135.83|133.33|14
1624596450000|2021-06-25 04:47:30|135.89|133.39|135.8|133.3|135.9|133.4|135.79|133.29|15
1624596460000|2021-06-25 04:47:40|135.75|133.25|135.76|133.26|135.83|133.33|135.72|133.22|19
1624596470000|2021-06-25 04:47:50|135.77|133.27|135.74|133.24|135.79|133.29|135.74|133.24|8
1624596480000|2021-06-25 04:48:00|135.72|133.22|135.8|133.3|135.8|133.3|135.72|133.22|12
1624596490000|2021-06-25 04:48:10|135.79|133.29|135.81|133.31|135.85|133.35|135.79|133.29|17
1624596500000|2021-06-25 04:48:20|135.82|133.32|135.91|133.41|135.91|133.41|135.82|133.32|18
1624596510000|2021-06-25 04:48:30|135.9|133.4|135.78|133.28|135.9|133.4|135.78|133.28|15
1624596520000|2021-06-25 04:48:40|135.77|133.27|135.86|133.36|135.86|133.36|135.77|133.27|10
1624596530000|2021-06-25 04:48:50|135.85|133.35|135.92|133.42|135.92|133.42|135.85|133.35|19
1624596540000|2021-06-25 04:49:00|135.93|133.43|135.86|133.36|135.94|133.44|135.84|133.34|16
1624596550000|2021-06-25 04:49:10|135.87|133.37|135.83|133.33|135.88|133.38|135.82|133.32|13
1624596560000|2021-06-25 04:49:20|135.84|133.34|135.86|133.36|135.86|133.36|135.81|133.31|18
1624596570000|2021-06-25 04:49:30|135.85|133.35|135.82|133.32|135.87|133.37|135.81|133.31|20
1624596580000|2021-06-25 04:49:40|135.83|133.33|135.86|133.36|135.86|133.36|135.81|133.31|11
1624596590000|2021-06-25 04:49:50|135.85|133.35|135.89|133.39|135.89|133.39|135.85|133.35|21
1624596600000|2021-06-25 04:50:00|135.88|133.38|135.82|133.32|135.88|133.38|135.82|133.32|11
1624596610000|2021-06-25 04:50:10|135.79|133.29|135.76|133.26|135.79|133.29|135.76|133.26|11
1624596620000|2021-06-25 04:50:20|135.77|133.27|135.75|133.25|135.78|133.28|135.75|133.25|12
1624596630000|2021-06-25 04:50:30|135.74|133.24|135.63|133.13|135.76|133.26|135.62|133.12|22
1624596640000|2021-06-25 04:50:40|135.64|133.14|135.64|133.14|135.65|133.15|135.63|133.13|9
1624596650000|2021-06-25 04:50:50|135.63|133.13|135.66|133.16|135.66|133.16|135.6|133.1|16
1624596660000|2021-06-25 04:51:00|135.65|133.15|135.54|133.04|135.66|133.16|135.54|133.04|17
1624596670000|2021-06-25 04:51:10|135.53|133.03|135.5|133|135.55|133.05|135.46|132.96|16
1624596680000|2021-06-25 04:51:20|135.49|132.99|135.48|132.98|135.49|132.99|135.46|132.96|10
1624596690000|2021-06-25 04:51:30|135.5|133|135.53|133.03|135.54|133.04|135.49|132.99|11
1624596700000|2021-06-25 04:51:40|135.54|133.04|135.46|132.96|135.54|133.04|135.46|132.96|14
1624596710000|2021-06-25 04:51:50|135.47|132.97|135.51|133.01|135.53|133.03|135.46|132.96|16
1624596720000|2021-06-25 04:52:00|135.5|133|135.42|132.92|135.5|133|135.39|132.89|16
1624596730000|2021-06-25 04:52:10|135.44|132.94|135.37|132.87|135.44|132.94|135.35|132.85|21
1624596740000|2021-06-25 04:52:20|135.36|132.86|135.28|132.78|135.41|132.91|135.27|132.77|17
1624596750000|2021-06-25 04:52:30|135.27|132.77|135.4|132.9|135.4|132.9|135.25|132.75|22
1624596760000|2021-06-25 04:52:40|135.41|132.91|135.45|132.95|135.45|132.95|135.4|132.9|6
1624596770000|2021-06-25 04:52:50|135.46|132.96|135.44|132.94|135.46|132.96|135.43|132.93|9
1624596780000|2021-06-25 04:53:00|135.42|132.92|135.51|133.01|135.52|133.02|135.42|132.92|17
1624596790000|2021-06-25 04:53:10|135.5|133|135.58|133.08|135.58|133.08|135.5|133|8
1624596800000|2021-06-25 04:53:20|135.59|133.09|135.52|133.02|135.62|133.12|135.51|133.01|16
1624596810000|2021-06-25 04:53:30|135.53|133.03|135.69|133.19|135.69|133.19|135.52|133.02|11
1624596820000|2021-06-25 04:53:40|135.7|133.2|135.64|133.14|135.7|133.2|135.61|133.11|16
1624596830000|2021-06-25 04:53:50|135.65|133.15|135.74|133.24|135.75|133.25|135.63|133.13|15
1624596840000|2021-06-25 04:54:00|135.75|133.25|135.77|133.27|135.77|133.27|135.72|133.22|11
1624596850000|2021-06-25 04:54:10|135.8|133.3|135.8|133.3|135.83|133.33|135.78|133.28|12
1624596860000|2021-06-25 04:54:20|135.79|133.29|135.77|133.27|135.79|133.29|135.76|133.26|5
1624596870000|2021-06-25 04:54:30|135.76|133.26|135.66|133.16|135.77|133.27|135.66|133.16|11
1624596880000|2021-06-25 04:54:40|135.65|133.15|135.63|133.13|135.65|133.15|135.61|133.11|8
1624596890000|2021-06-25 04:54:50|135.64|133.14|135.59|133.09|135.66|133.16|135.59|133.09|6
1624596900000|2021-06-25 04:55:00|135.6|133.1|135.61|133.11|135.61|133.11|135.6|133.1|6
1624596910000|2021-06-25 04:55:10|135.62|133.12|135.62|133.12|135.66|133.16|135.61|133.11|12
1624596920000|2021-06-25 04:55:20|135.61|133.11|135.53|133.03|135.61|133.11|135.52|133.02|6
1624596930000|2021-06-25 04:55:30|135.52|133.02|135.49|132.99|135.52|133.02|135.49|132.99|4
1624596940000|2021-06-25 04:55:40|135.5|133|135.44|132.94|135.55|133.05|135.44|132.94|11
1624596950000|2021-06-25 04:55:50|135.42|132.92|135.4|132.9|135.44|132.94|135.4|132.9|8
1624596960000|2021-06-25 04:56:00|135.41|132.91|135.42|132.92|135.44|132.94|135.4|132.9|10
1624596970000|2021-06-25 04:56:10|135.41|132.91|135.49|132.99|135.53|133.03|135.41|132.91|13
1624596980000|2021-06-25 04:56:20|135.5|133|135.55|133.05|135.56|133.06|135.5|133|10
1624596990000|2021-06-25 04:56:30|135.56|133.06|135.63|133.13|135.63|133.13|135.55|133.05|10
1624597000000|2021-06-25 04:56:40|135.62|133.12|135.61|133.11|135.63|133.13|135.61|133.11|12
1624597010000|2021-06-25 04:56:50|135.62|133.12|135.56|133.06|135.63|133.13|135.56|133.06|11
1624597020000|2021-06-25 04:57:00|135.55|133.05|135.56|133.06|135.56|133.06|135.55|133.05|4
1624597030000|2021-06-25 04:57:10|135.57|133.07|135.48|132.98|135.57|133.07|135.44|132.94|17
1624597040000|2021-06-25 04:57:20|135.47|132.97|135.47|132.97|135.47|132.97|135.45|132.95|14
1624597050000|2021-06-25 04:57:30|135.48|132.98|135.49|132.99|135.51|133.01|135.48|132.98|9
1624597060000|2021-06-25 04:57:40|135.5|133|135.52|133.02|135.55|133.05|135.5|133|10
1624597070000|2021-06-25 04:57:50|135.53|133.03|135.53|133.03|135.56|133.06|135.53|133.03|8
1624597080000|2021-06-25 04:58:00|135.52|133.02|135.54|133.04|135.6|133.1|135.52|133.02|20
1624597090000|2021-06-25 04:58:10|135.53|133.03|135.55|133.05|135.55|133.05|135.52|133.02|12
1624597100000|2021-06-25 04:58:20|135.54|133.04|135.53|133.03|135.54|133.04|135.53|133.03|2
1624597110000|2021-06-25 04:58:30|135.52|133.02|135.49|132.99|135.53|133.03|135.49|132.99|7
1624597120000|2021-06-25 04:58:40|135.47|132.97|135.47|132.97|135.49|132.99|135.45|132.95|17
1624597130000|2021-06-25 04:58:50|135.46|132.96|135.49|132.99|135.51|133.01|135.46|132.96|12
1624597140000|2021-06-25 04:59:00|135.5|133|135.5|133|135.51|133.01|135.49|132.99|5
1624597150000|2021-06-25 04:59:10|135.53|133.03|135.56|133.06|135.56|133.06|135.53|133.03|5
1624597160000|2021-06-25 04:59:20|135.55|133.05|135.55|133.05|135.56|133.06|135.55|133.05|3
1624597170000|2021-06-25 04:59:30|135.54|133.04|135.56|133.06|135.56|133.06|135.54|133.04|5
1624597180000|2021-06-25 04:59:40|135.57|133.07|135.57|133.07|135.57|133.07|135.55|133.05|10
1624597190000|2021-06-25 04:59:50|135.56|133.06|135.64|133.14|135.64|133.14|135.55|133.05|11
1624597200000|2021-06-25 05:00:00|135.63|133.13|135.55|133.05|135.64|133.14|135.52|133.02|15
1624597210000|2021-06-25 05:00:10|135.56|133.06|135.61|133.11|135.62|133.12|135.56|133.06|10
1624597220000|2021-06-25 05:00:20|135.6|133.1|135.63|133.13|135.64|133.14|135.6|133.1|6
1624597230000|2021-06-25 05:00:30|135.64|133.14|135.75|133.25|135.75|133.25|135.64|133.14|12
1624597240000|2021-06-25 05:00:40|135.76|133.26|135.94|133.44|135.94|133.44|135.75|133.25|21
1624597250000|2021-06-25 05:00:50|135.95|133.45|136.05|133.55|136.05|133.55|135.95|133.45|13
1624597260000|2021-06-25 05:01:00|136.04|133.54|136.12|133.62|136.14|133.64|136.04|133.54|15
1624597270000|2021-06-25 05:01:10|136.11|133.61|136.27|133.77|136.27|133.77|136.11|133.61|18
1624597280000|2021-06-25 05:01:20|136.26|133.76|136.2|133.7|136.26|133.76|136.19|133.69|11
1624597290000|2021-06-25 05:01:30|136.19|133.69|136.05|133.55|136.19|133.69|136.05|133.55|18
1624597300000|2021-06-25 05:01:40|136.06|133.56|135.97|133.47|136.06|133.56|135.97|133.47|16
1624597310000|2021-06-25 05:01:50|135.94|133.44|135.87|133.37|135.94|133.44|135.85|133.35|19
1624597320000|2021-06-25 05:02:00|135.85|133.35|135.86|133.36|135.87|133.37|135.82|133.32|13
1624597330000|2021-06-25 05:02:10|135.87|133.37|135.77|133.27|135.94|133.44|135.77|133.27|17
1624597340000|2021-06-25 05:02:20|135.75|133.25|135.53|133.03|135.76|133.26|135.53|133.03|24
1624597350000|2021-06-25 05:02:30|135.52|133.02|135.35|132.85|135.53|133.03|135.34|132.84|22
1624597360000|2021-06-25 05:02:40|135.33|132.83|135.28|132.78|135.36|132.86|135.26|132.76|12
1624597370000|2021-06-25 05:02:50|135.26|132.76|135.19|132.69|135.26|132.76|135.18|132.68|10
1624597380000|2021-06-25 05:03:00|135.18|132.68|135.11|132.61|135.2|132.7|135.11|132.61|9
1624597390000|2021-06-25 05:03:10|135.08|132.58|135.07|132.57|135.08|132.58|135.07|132.57|2
1624597400000|2021-06-25 05:03:20|135.08|132.58|134.96|132.46|135.08|132.58|134.94|132.44|7
1624597410000|2021-06-25 05:03:30|134.95|132.45|134.96|132.46|135.03|132.53|134.95|132.45|20
1624597420000|2021-06-25 05:03:40|134.95|132.45|134.94|132.44|134.96|132.46|134.93|132.43|10
1624597430000|2021-06-25 05:03:50|134.95|132.45|134.93|132.43|134.95|132.45|134.93|132.43|11
1624597440000|2021-06-25 05:04:00|134.92|132.42|134.92|132.42|135|132.5|134.92|132.42|17
1624597450000|2021-06-25 05:04:10|134.93|132.43|134.87|132.37|134.95|132.45|134.86|132.36|14
1624597460000|2021-06-25 05:04:20|134.9|132.4|134.86|132.36|134.9|132.4|134.84|132.34|16
1624597470000|2021-06-25 05:04:30|134.85|132.35|134.86|132.36|134.89|132.39|134.84|132.34|22
1624597480000|2021-06-25 05:04:40|134.85|132.35|134.93|132.43|134.94|132.44|134.85|132.35|21
1624597490000|2021-06-25 05:04:50|134.92|132.42|134.94|132.44|134.95|132.45|134.92|132.42|15
1624597500000|2021-06-25 05:05:00|134.95|132.45|134.96|132.46|134.96|132.46|134.93|132.43|15
1624597510000|2021-06-25 05:05:10|134.95|132.45|135.07|132.57|135.07|132.57|134.95|132.45|20
1624597520000|2021-06-25 05:05:20|135.1|132.6|135.14|132.64|135.16|132.66|135.09|132.59|21
1624597530000|2021-06-25 05:05:30|135.13|132.63|134.97|132.47|135.14|132.64|134.93|132.43|27
1624597540000|2021-06-25 05:05:40|134.98|132.48|134.84|132.34|134.99|132.49|134.8|132.3|22
1624597550000|2021-06-25 05:05:50|134.83|132.33|134.86|132.36|134.88|132.38|134.81|132.31|17
1624597560000|2021-06-25 05:06:00|134.87|132.37|134.89|132.39|134.92|132.42|134.86|132.36|17
1624597570000|2021-06-25 05:06:10|134.88|132.38|134.86|132.36|134.9|132.4|134.79|132.29|19
1624597580000|2021-06-25 05:06:20|134.85|132.35|134.88|132.38|134.9|132.4|134.85|132.35|17
1624597590000|2021-06-25 05:06:30|134.89|132.39|134.9|132.4|134.97|132.47|134.88|132.38|18
1624597600000|2021-06-25 05:06:40|134.89|132.39|134.92|132.42|134.93|132.43|134.89|132.39|9
1624597610000|2021-06-25 05:06:50|134.94|132.44|134.94|132.44|135|132.5|134.94|132.44|14
1624597620000|2021-06-25 05:07:00|134.95|132.45|135.01|132.51|135.01|132.51|134.91|132.41|12
1624597630000|2021-06-25 05:07:10|135.02|132.52|134.93|132.43|135.05|132.55|134.93|132.43|15
1624597640000|2021-06-25 05:07:20|134.91|132.41|134.84|132.34|134.92|132.42|134.84|132.34|16
1624597650000|2021-06-25 05:07:30|134.85|132.35|134.84|132.34|134.86|132.36|134.84|132.34|8
1624597660000|2021-06-25 05:07:40|134.85|132.35|134.83|132.33|134.85|132.35|134.83|132.33|6
1624597670000|2021-06-25 05:07:50|134.84|132.34|134.88|132.38|134.92|132.42|134.84|132.34|11
1624597680000|2021-06-25 05:08:00|134.87|132.37|134.9|132.4|134.91|132.41|134.87|132.37|16
1624597690000|2021-06-25 05:08:10|134.88|132.38|134.89|132.39|134.9|132.4|134.85|132.35|24
1624597700000|2021-06-25 05:08:20|134.88|132.38|134.87|132.37|134.9|132.4|134.86|132.36|14
1624597710000|2021-06-25 05:08:30|134.86|132.36|134.8|132.3|134.86|132.36|134.79|132.29|20
1624597720000|2021-06-25 05:08:40|134.81|132.31|134.76|132.26|134.81|132.31|134.76|132.26|6
1624597730000|2021-06-25 05:08:50|134.75|132.25|134.72|132.22|134.77|132.27|134.71|132.21|16
1624597740000|2021-06-25 05:09:00|134.73|132.23|134.81|132.31|134.81|132.31|134.73|132.23|20
1624597750000|2021-06-25 05:09:10|134.79|132.29|134.75|132.25|134.79|132.29|134.75|132.25|13
1624597760000|2021-06-25 05:09:20|134.76|132.26|134.77|132.27|134.77|132.27|134.74|132.24|8
1624597770000|2021-06-25 05:09:30|134.78|132.28|134.75|132.25|134.78|132.28|134.75|132.25|4
1624597780000|2021-06-25 05:09:40|134.74|132.24|134.75|132.25|134.75|132.25|134.74|132.24|6
1624597790000|2021-06-25 05:09:50|134.74|132.24|134.76|132.26|134.76|132.26|134.73|132.23|9
1624597800000|2021-06-25 05:10:00|134.77|132.27|134.74|132.24|134.77|132.27|134.73|132.23|6
1624597810000|2021-06-25 05:10:10|134.75|132.25|134.76|132.26|134.77|132.27|134.74|132.24|10
1624597820000|2021-06-25 05:10:20|134.77|132.27|134.75|132.25|134.77|132.27|134.75|132.25|5
1624597830000|2021-06-25 05:10:30|134.74|132.24|134.81|132.31|134.81|132.31|134.74|132.24|14
1624597840000|2021-06-25 05:10:40|134.83|132.33|134.85|132.35|134.86|132.36|134.83|132.33|18
1624597850000|2021-06-25 05:10:50|134.86|132.36|134.86|132.36|134.91|132.41|134.85|132.35|16
1624597860000|2021-06-25 05:11:00|134.87|132.37|134.91|132.41|134.92|132.42|134.86|132.36|14
1624597870000|2021-06-25 05:11:10|134.92|132.42|134.99|132.49|135.02|132.52|134.92|132.42|17
1624597880000|2021-06-25 05:11:20|135|132.5|135.05|132.55|135.08|132.58|134.99|132.49|21
1624597890000|2021-06-25 05:11:30|135.04|132.54|135.07|132.57|135.07|132.57|135.03|132.53|10
1624597900000|2021-06-25 05:11:40|135.08|132.58|135.06|132.56|135.11|132.61|135.06|132.56|14
1624597910000|2021-06-25 05:11:50|135.05|132.55|135.18|132.68|135.18|132.68|135.05|132.55|15
1624597920000|2021-06-25 05:12:00|135.19|132.69|135.1|132.6|135.21|132.71|135.1|132.6|13
1624597930000|2021-06-25 05:12:10|135.08|132.58|135.08|132.58|135.09|132.59|135.03|132.53|10
1624597940000|2021-06-25 05:12:20|135.09|132.59|135.07|132.57|135.09|132.59|135.06|132.56|11
1624597950000|2021-06-25 05:12:30|135.05|132.55|135.1|132.6|135.1|132.6|135.05|132.55|12
1624597960000|2021-06-25 05:12:40|135.09|132.59|135.16|132.66|135.17|132.67|135.09|132.59|15
1624597970000|2021-06-25 05:12:50|135.17|132.67|135.17|132.67|135.19|132.69|135.17|132.67|11
1624597980000|2021-06-25 05:13:00|135.19|132.69|135.16|132.66|135.23|132.73|135.16|132.66|13
1624597990000|2021-06-25 05:13:10|135.18|132.68|135.15|132.65|135.18|132.68|135.15|132.65|8
1624598000000|2021-06-25 05:13:20|135.1|132.6|134.97|132.47|135.12|132.62|134.97|132.47|12
1624598010000|2021-06-25 05:13:30|134.99|132.49|135.01|132.51|135.01|132.51|134.97|132.47|14
1624598020000|2021-06-25 05:13:40|135.02|132.52|135.05|132.55|135.06|132.56|135.02|132.52|13
1624598030000|2021-06-25 05:13:50|135.06|132.56|134.97|132.47|135.07|132.57|134.97|132.47|13
1624598040000|2021-06-25 05:14:00|134.98|132.48|135.1|132.6|135.11|132.61|134.98|132.48|20
1624598050000|2021-06-25 05:14:10|135.11|132.61|135.09|132.59|135.12|132.62|135.07|132.57|13
1624598060000|2021-06-25 05:14:20|135.08|132.58|135.09|132.59|135.1|132.6|135.08|132.58|8
1624598070000|2021-06-25 05:14:30|135.11|132.61|135|132.5|135.11|132.61|135|132.5|21
1624598080000|2021-06-25 05:14:40|135.01|132.51|135.04|132.54|135.04|132.54|134.99|132.49|10
1624598090000|2021-06-25 05:14:50|135.05|132.55|135.06|132.56|135.08|132.58|135.05|132.55|13
1624598100000|2021-06-25 05:15:00|135.07|132.57|135.03|132.53|135.07|132.57|135.02|132.52|13
1624598110000|2021-06-25 05:15:10|135.02|132.52|135.03|132.53|135.03|132.53|135.02|132.52|8
1624598120000|2021-06-25 05:15:20|135.04|132.54|135.06|132.56|135.06|132.56|135.04|132.54|7
1624598130000|2021-06-25 05:15:30|135.07|132.57|135.14|132.64|135.14|132.64|135.07|132.57|14
1624598140000|2021-06-25 05:15:40|135.15|132.65|135.16|132.66|135.16|132.66|135.14|132.64|4
1624598150000|2021-06-25 05:15:50|135.15|132.65|135.13|132.63|135.15|132.65|135.13|132.63|9
1624598160000|2021-06-25 05:16:00|135.14|132.64|135.04|132.54|135.14|132.64|135.04|132.54|17
1624598170000|2021-06-25 05:16:10|135.05|132.55|135.04|132.54|135.05|132.55|135.03|132.53|12
1624598180000|2021-06-25 05:16:20|135.03|132.53|135.02|132.52|135.07|132.57|135|132.5|11
1624598190000|2021-06-25 05:16:30|135.03|132.53|135.02|132.52|135.04|132.54|134.98|132.48|13
1624598200000|2021-06-25 05:16:40|135.01|132.51|134.93|132.43|135.02|132.52|134.93|132.43|8
1624598210000|2021-06-25 05:16:50|134.94|132.44|134.9|132.4|134.94|132.44|134.87|132.37|19
1624598220000|2021-06-25 05:17:00|134.91|132.41|134.87|132.37|134.91|132.41|134.87|132.37|8
1624598230000|2021-06-25 05:17:10|134.86|132.36|134.79|132.29|134.87|132.37|134.77|132.27|15
1624598240000|2021-06-25 05:17:20|134.77|132.27|134.79|132.29|134.82|132.32|134.76|132.26|15
1624598250000|2021-06-25 05:17:30|134.8|132.3|134.77|132.27|134.8|132.3|134.76|132.26|10
1624598260000|2021-06-25 05:17:40|134.78|132.28|134.81|132.31|134.81|132.31|134.77|132.27|13
1624598270000|2021-06-25 05:17:50|134.79|132.29|134.81|132.31|134.81|132.31|134.79|132.29|8
1624598280000|2021-06-25 05:18:00|134.82|132.32|134.87|132.37|134.88|132.38|134.81|132.31|11
1624598290000|2021-06-25 05:18:10|134.88|132.38|134.93|132.43|134.93|132.43|134.88|132.38|9
1624598300000|2021-06-25 05:18:20|134.94|132.44|134.93|132.43|134.95|132.45|134.93|132.43|9
1624598310000|2021-06-25 05:18:30|134.94|132.44|135.05|132.55|135.05|132.55|134.94|132.44|7
1624598320000|2021-06-25 05:18:40|135.06|132.56|135.03|132.53|135.07|132.57|135.03|132.53|13
1624598330000|2021-06-25 05:18:50|135.04|132.54|135.08|132.58|135.08|132.58|135.03|132.53|13
1624598340000|2021-06-25 05:19:00|135.09|132.59|135.14|132.64|135.14|132.64|135.08|132.58|12
1624598350000|2021-06-25 05:19:10|135.13|132.63|135.07|132.57|135.14|132.64|135.07|132.57|14
1624598360000|2021-06-25 05:19:20|135.08|132.58|135.07|132.57|135.09|132.59|135.04|132.54|16
1624598370000|2021-06-25 05:19:30|135.08|132.58|135.08|132.58|135.09|132.59|135.07|132.57|7
1624598380000|2021-06-25 05:19:40|135.09|132.59|135.02|132.52|135.14|132.64|135.02|132.52|12
1624598390000|2021-06-25 05:19:50|135.03|132.53|134.96|132.46|135.04|132.54|134.96|132.46|11
1624598400000|2021-06-25 05:20:00|134.95|132.45|135.01|132.51|135.03|132.53|134.94|132.44|17
1624598410000|2021-06-25 05:20:10|135|132.5|134.97|132.47|135.02|132.52|134.97|132.47|10
1624598420000|2021-06-25 05:20:20|134.98|132.48|134.98|132.48|134.98|132.48|134.97|132.47|11
1624598430000|2021-06-25 05:20:30|134.99|132.49|135|132.5|135|132.5|134.98|132.48|10
1624598440000|2021-06-25 05:20:40|134.99|132.49|135|132.5|135.02|132.52|134.99|132.49|19
1624598450000|2021-06-25 05:20:50|134.99|132.49|135|132.5|135|132.5|134.98|132.48|16
1624598460000|2021-06-25 05:21:00|134.99|132.49|134.95|132.45|134.99|132.49|134.94|132.44|13
1624598470000|2021-06-25 05:21:10|134.96|132.46|135.03|132.53|135.03|132.53|134.95|132.45|11
1624598480000|2021-06-25 05:21:20|135.02|132.52|134.97|132.47|135.03|132.53|134.95|132.45|12
1624598490000|2021-06-25 05:21:30|134.98|132.48|135.01|132.51|135.01|132.51|134.97|132.47|12
1624598500000|2021-06-25 05:21:40|135.02|132.52|135.01|132.51|135.03|132.53|135.01|132.51|4
1624598510000|2021-06-25 05:21:50|135.02|132.52|135.01|132.51|135.02|132.52|135.01|132.51|2
1624598520000|2021-06-25 05:22:00|135.02|132.52|135.02|132.52|135.02|132.52|135.02|132.52|1
1624598530000|2021-06-25 05:22:10|135.01|132.51|134.98|132.48|135.02|132.52|134.98|132.48|15
1624598540000|2021-06-25 05:22:20|134.99|132.49|135|132.5|135.01|132.51|134.98|132.48|10
1624598550000|2021-06-25 05:22:30|135.01|132.51|135.06|132.56|135.07|132.57|135|132.5|8
1624598560000|2021-06-25 05:22:40|135.04|132.54|134.99|132.49|135.04|132.54|134.98|132.48|16
1624598570000|2021-06-25 05:22:50|134.98|132.48|134.96|132.46|135.04|132.54|134.95|132.45|19
1624598580000|2021-06-25 05:23:00|134.95|132.45|134.9|132.4|134.96|132.46|134.9|132.4|11
1624598590000|2021-06-25 05:23:10|134.91|132.41|134.97|132.47|134.98|132.48|134.91|132.41|11
1624598600000|2021-06-25 05:23:20|134.96|132.46|134.92|132.42|134.96|132.46|134.9|132.4|12
1624598610000|2021-06-25 05:23:30|134.93|132.43|134.93|132.43|134.93|132.43|134.92|132.42|5
1624598620000|2021-06-25 05:23:40|134.94|132.44|134.92|132.42|134.94|132.44|134.92|132.42|6
1624598630000|2021-06-25 05:23:50|134.93|132.43|134.91|132.41|134.94|132.44|134.91|132.41|9
1624598640000|2021-06-25 05:24:00|134.93|132.43|134.86|132.36|134.93|132.43|134.86|132.36|10
1624598650000|2021-06-25 05:24:10|134.85|132.35|134.84|132.34|134.86|132.36|134.83|132.33|17
1624598660000|2021-06-25 05:24:20|134.83|132.33|134.84|132.34|134.84|132.34|134.83|132.33|2
1624598670000|2021-06-25 05:24:30|134.85|132.35|134.82|132.32|134.85|132.35|134.82|132.32|6
1624598680000|2021-06-25 05:24:40|134.79|132.29|134.71|132.21|134.79|132.29|134.7|132.2|14
1624598690000|2021-06-25 05:24:50|134.7|132.2|134.69|132.19|134.71|132.21|134.69|132.19|8
1624598700000|2021-06-25 05:25:00|134.7|132.2|134.7|132.2|134.7|132.2|134.69|132.19|9
1624598710000|2021-06-25 05:25:10|134.71|132.21|134.81|132.31|134.83|132.33|134.71|132.21|18
1624598720000|2021-06-25 05:25:20|134.8|132.3|134.76|132.26|134.81|132.31|134.76|132.26|8
1624598730000|2021-06-25 05:25:30|134.74|132.24|134.72|132.22|134.75|132.25|134.68|132.18|24
1624598740000|2021-06-25 05:25:40|134.73|132.23|134.59|132.09|134.74|132.24|134.55|132.05|24
1624598750000|2021-06-25 05:25:50|134.56|132.06|134.55|132.05|134.57|132.07|134.42|131.92|20
1624598760000|2021-06-25 05:26:00|134.54|132.04|134.64|132.14|134.67|132.17|134.5|132|23
1624598770000|2021-06-25 05:26:10|134.67|132.17|134.8|132.3|134.86|132.36|134.66|132.16|21
1624598780000|2021-06-25 05:26:20|134.79|132.29|134.65|132.15|134.79|132.29|134.65|132.15|16
1624598790000|2021-06-25 05:26:30|134.62|132.12|134.71|132.21|134.76|132.26|134.62|132.12|28
1624598800000|2021-06-25 05:26:40|134.66|132.16|134.58|132.08|134.69|132.19|134.57|132.07|23
1624598810000|2021-06-25 05:26:50|134.59|132.09|134.78|132.28|134.78|132.28|134.59|132.09|16
1624598820000|2021-06-25 05:27:00|134.79|132.29|134.87|132.37|134.88|132.38|134.79|132.29|13
1624598830000|2021-06-25 05:27:10|134.85|132.35|134.88|132.38|134.89|132.39|134.83|132.33|19
1624598840000|2021-06-25 05:27:20|134.86|132.36|134.84|132.34|134.89|132.39|134.8|132.3|25
1624598850000|2021-06-25 05:27:30|134.83|132.33|134.69|132.19|134.84|132.34|134.65|132.15|23
1624598860000|2021-06-25 05:27:40|134.63|132.13|134.6|132.1|134.72|132.22|134.6|132.1|19
1624598870000|2021-06-25 05:27:50|134.57|132.07|134.51|132.01|134.59|132.09|134.51|132.01|22
1624598880000|2021-06-25 05:28:00|134.47|131.97|134.6|132.1|134.61|132.11|134.46|131.96|20
1624598890000|2021-06-25 05:28:10|134.61|132.11|134.58|132.08|134.61|132.11|134.56|132.06|10
1624598900000|2021-06-25 05:28:20|134.57|132.07|134.53|132.03|134.6|132.1|134.53|132.03|15
1624598910000|2021-06-25 05:28:30|134.52|132.02|134.64|132.14|134.64|132.14|134.52|132.02|19
1624598920000|2021-06-25 05:28:40|134.65|132.15|134.51|132.01|134.66|132.16|134.5|132|22
1624598930000|2021-06-25 05:28:50|134.52|132.02|134.58|132.08|134.58|132.08|134.52|132.02|16
1624598940000|2021-06-25 05:29:00|134.57|132.07|134.69|132.19|134.69|132.19|134.57|132.07|22
1624598950000|2021-06-25 05:29:10|134.72|132.22|134.71|132.21|134.72|132.22|134.66|132.16|11
1624598960000|2021-06-25 05:29:20|134.72|132.22|134.74|132.24|134.75|132.25|134.65|132.15|21
1624598970000|2021-06-25 05:29:30|134.75|132.25|134.8|132.3|134.81|132.31|134.7|132.2|21
1624598980000|2021-06-25 05:29:40|134.78|132.28|134.78|132.28|134.8|132.3|134.77|132.27|8
1624598990000|2021-06-25 05:29:50|134.77|132.27|134.87|132.37|134.87|132.37|134.77|132.27|15
1624599000000|2021-06-25 05:30:00|134.86|132.36|134.91|132.41|134.93|132.43|134.86|132.36|10
1624599010000|2021-06-25 05:30:10|134.92|132.42|135.04|132.54|135.04|132.54|134.92|132.42|13
1624599020000|2021-06-25 05:30:20|135.08|132.58|135.1|132.6|135.11|132.61|135.04|132.54|23
1624599030000|2021-06-25 05:30:30|135.09|132.59|135.07|132.57|135.1|132.6|135.06|132.56|13
1624599040000|2021-06-25 05:30:40|135.08|132.58|135.11|132.61|135.14|132.64|135.08|132.58|11
1624599050000|2021-06-25 05:30:50|135.12|132.62|135.14|132.64|135.14|132.64|135.11|132.61|13
1624599060000|2021-06-25 05:31:00|135.13|132.63|135.16|132.66|135.16|132.66|135.13|132.63|17
1624599070000|2021-06-25 05:31:10|135.17|132.67|135.23|132.73|135.24|132.74|135.17|132.67|8
1624599080000|2021-06-25 05:31:20|135.24|132.74|135.25|132.75|135.25|132.75|135.23|132.73|4
1624599090000|2021-06-25 05:31:30|135.24|132.74|135.11|132.61|135.24|132.74|135.1|132.6|14
1624599100000|2021-06-25 05:31:40|135.1|132.6|134.99|132.49|135.1|132.6|134.99|132.49|25
1624599110000|2021-06-25 05:31:50|134.98|132.48|134.97|132.47|134.98|132.48|134.96|132.46|12
1624599120000|2021-06-25 05:32:00|134.98|132.48|135.05|132.55|135.05|132.55|134.98|132.48|10
1624599130000|2021-06-25 05:32:10|135.06|132.56|135.18|132.68|135.18|132.68|135.06|132.56|10
1624599140000|2021-06-25 05:32:20|135.24|132.74|135.24|132.74|135.25|132.75|135.23|132.73|12
1624599150000|2021-06-25 05:32:30|135.3|132.8|135.25|132.75|135.32|132.82|135.25|132.75|17
1624599160000|2021-06-25 05:32:40|135.21|132.71|135.17|132.67|135.24|132.74|135.13|132.63|16
1624599170000|2021-06-25 05:32:50|135.19|132.69|135.18|132.68|135.22|132.72|135.18|132.68|15
1624599180000|2021-06-25 05:33:00|135.21|132.71|135.22|132.72|135.22|132.72|135.18|132.68|11
1624599190000|2021-06-25 05:33:10|135.21|132.71|135.28|132.78|135.29|132.79|135.21|132.71|12
1624599200000|2021-06-25 05:33:20|135.3|132.8|135.32|132.82|135.35|132.85|135.28|132.78|7
1624599210000|2021-06-25 05:33:30|135.31|132.81|135.35|132.85|135.36|132.86|135.3|132.8|10
1624599220000|2021-06-25 05:33:40|135.36|132.86|135.34|132.84|135.37|132.87|135.32|132.82|16
1624599230000|2021-06-25 05:33:50|135.36|132.86|135.35|132.85|135.36|132.86|135.32|132.82|11
1624599240000|2021-06-25 05:34:00|135.33|132.83|135.36|132.86|135.36|132.86|135.33|132.83|11
1624599250000|2021-06-25 05:34:10|135.38|132.88|135.33|132.83|135.38|132.88|135.33|132.83|9
1624599260000|2021-06-25 05:34:20|135.35|132.85|135.24|132.74|135.35|132.85|135.22|132.72|12
1624599270000|2021-06-25 05:34:30|135.26|132.76|135.25|132.75|135.27|132.77|135.25|132.75|4
1624599280000|2021-06-25 05:34:40|135.26|132.76|135.28|132.78|135.3|132.8|135.26|132.76|10
1624599290000|2021-06-25 05:34:50|135.31|132.81|135.29|132.79|135.34|132.84|135.28|132.78|11
1624599300000|2021-06-25 05:35:00|135.3|132.8|135.29|132.79|135.33|132.83|135.28|132.78|13
1624599310000|2021-06-25 05:35:10|135.28|132.78|135.19|132.69|135.28|132.78|135.17|132.67|14
1624599320000|2021-06-25 05:35:20|135.2|132.7|135.21|132.71|135.26|132.76|135.2|132.7|16
1624599330000|2021-06-25 05:35:30|135.22|132.72|135.27|132.77|135.29|132.79|135.22|132.72|10
1624599340000|2021-06-25 05:35:40|135.26|132.76|135.19|132.69|135.27|132.77|135.19|132.69|17
1624599350000|2021-06-25 05:35:50|135.18|132.68|135.15|132.65|135.18|132.68|135.13|132.63|9
1624599360000|2021-06-25 05:36:00|135.13|132.63|135.14|132.64|135.15|132.65|135.13|132.63|7
1624599370000|2021-06-25 05:36:10|135.13|132.63|135.08|132.58|135.14|132.64|135.08|132.58|12
1624599380000|2021-06-25 05:36:20|135.09|132.59|135.02|132.52|135.09|132.59|135.02|132.52|13
1624599390000|2021-06-25 05:36:30|135.03|132.53|135|132.5|135.03|132.53|134.99|132.49|13
1624599400000|2021-06-25 05:36:40|134.99|132.49|134.94|132.44|135|132.5|134.92|132.42|13
1624599410000|2021-06-25 05:36:50|134.95|132.45|134.94|132.44|134.96|132.46|134.93|132.43|19
1624599420000|2021-06-25 05:37:00|134.96|132.46|134.9|132.4|134.96|132.46|134.88|132.38|16
1624599430000|2021-06-25 05:37:10|134.91|132.41|134.89|132.39|134.91|132.41|134.89|132.39|11
1624599440000|2021-06-25 05:37:20|134.88|132.38|134.81|132.31|134.88|132.38|134.79|132.29|17
1624599450000|2021-06-25 05:37:30|134.8|132.3|134.8|132.3|134.82|132.32|134.8|132.3|9
1624599460000|2021-06-25 05:37:40|134.79|132.29|134.8|132.3|134.81|132.31|134.79|132.29|4
1624599470000|2021-06-25 05:37:50|134.79|132.29|134.82|132.32|134.82|132.32|134.79|132.29|7
1624599480000|2021-06-25 05:38:00|134.81|132.31|134.8|132.3|134.81|132.31|134.8|132.3|8
1624599490000|2021-06-25 05:38:10|134.79|132.29|134.52|132.02|134.8|132.3|134.52|132.02|23
1624599500000|2021-06-25 05:38:20|134.51|132.01|134.64|132.14|134.64|132.14|134.47|131.97|24
1624599510000|2021-06-25 05:38:30|134.65|132.15|134.61|132.11|134.65|132.15|134.6|132.1|11
1624599520000|2021-06-25 05:38:40|134.6|132.1|134.61|132.11|134.61|132.11|134.54|132.04|12
1624599530000|2021-06-25 05:38:50|134.62|132.12|134.67|132.17|134.68|132.18|134.6|132.1|11
1624599540000|2021-06-25 05:39:00|134.66|132.16|134.71|132.21|134.75|132.25|134.64|132.14|17
1624599550000|2021-06-25 05:39:10|134.72|132.22|134.68|132.18|134.75|132.25|134.66|132.16|19
1624599560000|2021-06-25 05:39:20|134.67|132.17|134.58|132.08|134.67|132.17|134.57|132.07|17
1624599570000|2021-06-25 05:39:30|134.54|132.04|134.63|132.13|134.63|132.13|134.5|132|17
1624599580000|2021-06-25 05:39:40|134.64|132.14|134.6|132.1|134.64|132.14|134.57|132.07|16
1624599590000|2021-06-25 05:39:50|134.57|132.07|134.44|131.94|134.57|132.07|134.44|131.94|17
1624599600000|2021-06-25 05:40:00|134.46|131.96|134.56|132.06|134.56|132.06|134.43|131.93|15
1624599610000|2021-06-25 05:40:10|134.57|132.07|134.51|132.01|134.63|132.13|134.51|132.01|18
1624599620000|2021-06-25 05:40:20|134.49|131.99|134.43|131.93|134.49|131.99|134.4|131.9|14
1624599630000|2021-06-25 05:40:30|134.42|131.92|134.42|131.92|134.43|131.93|134.4|131.9|11
1624599640000|2021-06-25 05:40:40|134.44|131.94|134.43|131.93|134.47|131.97|134.42|131.92|18
1624599650000|2021-06-25 05:40:50|134.42|131.92|134.49|131.99|134.49|131.99|134.42|131.92|15
1624599660000|2021-06-25 05:41:00|134.48|131.98|134.56|132.06|134.56|132.06|134.48|131.98|14
1624599670000|2021-06-25 05:41:10|134.57|132.07|134.64|132.14|134.67|132.17|134.57|132.07|17
1624599680000|2021-06-25 05:41:20|134.63|132.13|134.66|132.16|134.68|132.18|134.63|132.13|18
1624599690000|2021-06-25 05:41:30|134.77|132.27|134.84|132.34|134.84|132.34|134.77|132.27|12
1624599700000|2021-06-25 05:41:40|134.83|132.33|134.78|132.28|134.91|132.41|134.78|132.28|16
1624599710000|2021-06-25 05:41:50|134.79|132.29|134.77|132.27|134.81|132.31|134.72|132.22|16
1624599720000|2021-06-25 05:42:00|134.75|132.25|134.98|132.48|134.98|132.48|134.75|132.25|18
1624599730000|2021-06-25 05:42:10|134.97|132.47|135.01|132.51|135.01|132.51|134.94|132.44|17
1624599740000|2021-06-25 05:42:20|135|132.5|134.97|132.47|135|132.5|134.97|132.47|12
1624599750000|2021-06-25 05:42:30|134.98|132.48|134.99|132.49|135.02|132.52|134.97|132.47|12
1624599760000|2021-06-25 05:42:40|134.98|132.48|135.03|132.53|135.03|132.53|134.98|132.48|18
1624599770000|2021-06-25 05:42:50|135.01|132.51|135.03|132.53|135.05|132.55|135|132.5|12
1624599780000|2021-06-25 05:43:00|135.04|132.54|135.04|132.54|135.05|132.55|135.03|132.53|15
1624599790000|2021-06-25 05:43:10|135.03|132.53|135.03|132.53|135.04|132.54|135.03|132.53|9
1624599800000|2021-06-25 05:43:20|135.04|132.54|135.02|132.52|135.04|132.54|135.01|132.51|11
1624599810000|2021-06-25 05:43:30|135.01|132.51|134.99|132.49|135.01|132.51|134.97|132.47|13
1624599820000|2021-06-25 05:43:40|134.98|132.48|135.01|132.51|135.01|132.51|134.98|132.48|14
1624599830000|2021-06-25 05:43:50|135.02|132.52|135.01|132.51|135.04|132.54|135|132.5|19
1624599840000|2021-06-25 05:44:00|135.02|132.52|135.03|132.53|135.03|132.53|135.01|132.51|10
1624599850000|2021-06-25 05:44:10|135.01|132.51|135.02|132.52|135.03|132.53|135.01|132.51|6
1624599860000|2021-06-25 05:44:20|135.01|132.51|135.02|132.52|135.02|132.52|135.01|132.51|6
1624599870000|2021-06-25 05:44:30|135.03|132.53|135.02|132.52|135.11|132.61|135.02|132.52|18
1624599880000|2021-06-25 05:44:40|135.04|132.54|135.04|132.54|135.07|132.57|135.02|132.52|14
1624599890000|2021-06-25 05:44:50|135.05|132.55|135.04|132.54|135.05|132.55|135.04|132.54|12
1624599900000|2021-06-25 05:45:00|135.05|132.55|134.94|132.44|135.05|132.55|134.94|132.44|21
1624599910000|2021-06-25 05:45:10|134.92|132.42|134.74|132.24|134.93|132.43|134.74|132.24|26
1624599920000|2021-06-25 05:45:20|134.78|132.28|134.78|132.28|134.78|132.28|134.72|132.22|25
1624599930000|2021-06-25 05:45:30|134.79|132.29|134.73|132.23|134.79|132.29|134.73|132.23|15
1624599940000|2021-06-25 05:45:40|134.74|132.24|134.76|132.26|134.83|132.33|134.73|132.23|18
1624599950000|2021-06-25 05:45:50|134.75|132.25|134.73|132.23|134.78|132.28|134.71|132.21|19
1624599960000|2021-06-25 05:46:00|134.74|132.24|134.72|132.22|134.81|132.31|134.72|132.22|13
1624599970000|2021-06-25 05:46:10|134.73|132.23|134.66|132.16|134.74|132.24|134.65|132.15|16
1624599980000|2021-06-25 05:46:20|134.69|132.19|134.61|132.11|134.69|132.19|134.59|132.09|16
1624599990000|2021-06-25 05:46:30|134.6|132.1|134.58|132.08|134.66|132.16|134.5|132|20
1624600000000|2021-06-25 05:46:40|134.55|132.05|134.65|132.15|134.67|132.17|134.55|132.05|16
1624600010000|2021-06-25 05:46:50|134.66|132.16|134.77|132.27|134.77|132.27|134.65|132.15|17
1624600020000|2021-06-25 05:47:00|134.74|132.24|134.88|132.38|134.88|132.38|134.72|132.22|17
1624600030000|2021-06-25 05:47:10|134.89|132.39|134.91|132.41|134.93|132.43|134.88|132.38|16
1624600040000|2021-06-25 05:47:20|134.89|132.39|134.98|132.48|134.98|132.48|134.84|132.34|23
1624600050000|2021-06-25 05:47:30|134.99|132.49|135.04|132.54|135.05|132.55|134.98|132.48|13
1624600060000|2021-06-25 05:47:40|135.03|132.53|135.01|132.51|135.03|132.53|134.96|132.46|18
1624600070000|2021-06-25 05:47:50|135.02|132.52|134.95|132.45|135.02|132.52|134.93|132.43|22
1624600080000|2021-06-25 05:48:00|134.94|132.44|135|132.5|135.01|132.51|134.94|132.44|9
1624600090000|2021-06-25 05:48:10|135.01|132.51|135.02|132.52|135.06|132.56|135|132.5|20
1624600100000|2021-06-25 05:48:20|135.01|132.51|135|132.5|135.02|132.52|134.98|132.48|12
1624600110000|2021-06-25 05:48:30|135.01|132.51|134.99|132.49|135.02|132.52|134.98|132.48|11
1624600120000|2021-06-25 05:48:40|134.98|132.48|134.9|132.4|134.99|132.49|134.89|132.39|17
1624600130000|2021-06-25 05:48:50|134.91|132.41|134.96|132.46|134.96|132.46|134.91|132.41|10
1624600140000|2021-06-25 05:49:00|134.97|132.47|134.95|132.45|134.97|132.47|134.94|132.44|11
1624600150000|2021-06-25 05:49:10|134.94|132.44|134.95|132.45|134.95|132.45|134.94|132.44|8
1624600160000|2021-06-25 05:49:20|134.94|132.44|135.07|132.57|135.09|132.59|134.94|132.44|13
1624600170000|2021-06-25 05:49:30|135.06|132.56|135.14|132.64|135.15|132.65|135.05|132.55|13
1624600180000|2021-06-25 05:49:40|135.13|132.63|135.16|132.66|135.17|132.67|135.13|132.63|14
1624600190000|2021-06-25 05:49:50|135.15|132.65|135.15|132.65|135.16|132.66|135.14|132.64|13
1624600200000|2021-06-25 05:50:00|135.17|132.67|135.03|132.53|135.17|132.67|135|132.5|17
1624600210000|2021-06-25 05:50:10|135.04|132.54|135.14|132.64|135.16|132.66|135.04|132.54|17
1624600220000|2021-06-25 05:50:20|135.12|132.62|135.18|132.68|135.18|132.68|135.11|132.61|17
1624600230000|2021-06-25 05:50:30|135.14|132.64|135.15|132.65|135.17|132.67|135.13|132.63|15
1624600240000|2021-06-25 05:50:40|135.17|132.67|135.11|132.61|135.17|132.67|135.09|132.59|17
1624600250000|2021-06-25 05:50:50|135.1|132.6|135.13|132.63|135.14|132.64|135.08|132.58|21
1624600260000|2021-06-25 05:51:00|135.11|132.61|135.04|132.54|135.12|132.62|135|132.5|20
1624600270000|2021-06-25 05:51:10|135.03|132.53|135.04|132.54|135.09|132.59|135.03|132.53|16
1624600280000|2021-06-25 05:51:20|135.02|132.52|135.1|132.6|135.1|132.6|135.02|132.52|10
1624600290000|2021-06-25 05:51:30|135.09|132.59|135.1|132.6|135.12|132.62|135.09|132.59|11
1624600300000|2021-06-25 05:51:40|135.07|132.57|135.14|132.64|135.14|132.64|135.06|132.56|15
1624600310000|2021-06-25 05:51:50|135.15|132.65|135.12|132.62|135.17|132.67|135.09|132.59|15
1624600320000|2021-06-25 05:52:00|135.13|132.63|135.17|132.67|135.19|132.69|135.13|132.63|13
1624600330000|2021-06-25 05:52:10|135.18|132.68|135.24|132.74|135.24|132.74|135.18|132.68|17
1624600340000|2021-06-25 05:52:20|135.23|132.73|135.38|132.88|135.38|132.88|135.23|132.73|14
1624600350000|2021-06-25 05:52:30|135.39|132.89|135.46|132.96|135.53|133.03|135.39|132.89|15
1624600360000|2021-06-25 05:52:40|135.49|132.99|135.36|132.86|135.49|132.99|135.36|132.86|20
1624600370000|2021-06-25 05:52:50|135.37|132.87|135.4|132.9|135.4|132.9|135.35|132.85|18
1624600380000|2021-06-25 05:53:00|135.41|132.91|135.43|132.93|135.44|132.94|135.38|132.88|16
1624600390000|2021-06-25 05:53:10|135.41|132.91|135.43|132.93|135.44|132.94|135.4|132.9|16
1624600400000|2021-06-25 05:53:20|135.42|132.92|135.4|132.9|135.45|132.95|135.36|132.86|16
1624600410000|2021-06-25 05:53:30|135.39|132.89|135.41|132.91|135.44|132.94|135.39|132.89|17
1624600420000|2021-06-25 05:53:40|135.42|132.92|135.45|132.95|135.46|132.96|135.41|132.91|16
1624600430000|2021-06-25 05:53:50|135.44|132.94|135.5|133|135.5|133|135.43|132.93|11
1624600440000|2021-06-25 05:54:00|135.49|132.99|135.51|133.01|135.54|133.04|135.47|132.97|13
1624600450000|2021-06-25 05:54:10|135.47|132.97|135.43|132.93|135.5|133|135.42|132.92|14
1624600460000|2021-06-25 05:54:20|135.44|132.94|135.4|132.9|135.47|132.97|135.39|132.89|11
1624600470000|2021-06-25 05:54:30|135.39|132.89|135.4|132.9|135.41|132.91|135.39|132.89|10
1624600480000|2021-06-25 05:54:40|135.41|132.91|135.34|132.84|135.41|132.91|135.33|132.83|12
1624600490000|2021-06-25 05:54:50|135.37|132.87|135.4|132.9|135.4|132.9|135.34|132.84|14
1624600500000|2021-06-25 05:55:00|135.41|132.91|135.38|132.88|135.42|132.92|135.35|132.85|19
1624600510000|2021-06-25 05:55:10|135.33|132.83|135.34|132.84|135.35|132.85|135.32|132.82|15
1624600520000|2021-06-25 05:55:20|135.33|132.83|135.32|132.82|135.37|132.87|135.29|132.79|14
1624600530000|2021-06-25 05:55:30|135.31|132.81|135.29|132.79|135.32|132.82|135.29|132.79|11
1624600540000|2021-06-25 05:55:40|135.31|132.81|135.3|132.8|135.31|132.81|135.29|132.79|3
1624600550000|2021-06-25 05:55:50|135.29|132.79|135.34|132.84|135.36|132.86|135.29|132.79|15
1624600560000|2021-06-25 05:56:00|135.33|132.83|135.27|132.77|135.33|132.83|135.27|132.77|10
1624600570000|2021-06-25 05:56:10|135.26|132.76|135.28|132.78|135.29|132.79|135.26|132.76|8
1624600580000|2021-06-25 05:56:20|135.27|132.77|135.28|132.78|135.33|132.83|135.27|132.77|10
1624600590000|2021-06-25 05:56:30|135.27|132.77|135.31|132.81|135.33|132.83|135.21|132.71|19
1624600600000|2021-06-25 05:56:40|135.32|132.82|135.2|132.7|135.32|132.82|135.2|132.7|18
1624600610000|2021-06-25 05:56:50|135.19|132.69|135.26|132.76|135.27|132.77|135.19|132.69|17
1624600620000|2021-06-25 05:57:00|135.27|132.77|135.26|132.76|135.27|132.77|135.23|132.73|9
1624600630000|2021-06-25 05:57:10|135.25|132.75|135.28|132.78|135.31|132.81|135.25|132.75|13
1624600640000|2021-06-25 05:57:20|135.29|132.79|135.29|132.79|135.3|132.8|135.27|132.77|10
1624600650000|2021-06-25 05:57:30|135.3|132.8|135.3|132.8|135.31|132.81|135.28|132.78|8
1624600660000|2021-06-25 05:57:40|135.29|132.79|135.35|132.85|135.36|132.86|135.29|132.79|14
1624600670000|2021-06-25 05:57:50|135.34|132.84|135.35|132.85|135.36|132.86|135.34|132.84|4
1624600680000|2021-06-25 05:58:00|135.36|132.86|135.3|132.8|135.36|132.86|135.29|132.79|10
1624600690000|2021-06-25 05:58:10|135.29|132.79|135.27|132.77|135.3|132.8|135.26|132.76|7
1624600700000|2021-06-25 05:58:20|135.26|132.76|135.2|132.7|135.26|132.76|135.19|132.69|17
1624600710000|2021-06-25 05:58:30|135.18|132.68|135.16|132.66|135.21|132.71|135.14|132.64|15
1624600720000|2021-06-25 05:58:40|135.17|132.67|135.15|132.65|135.17|132.67|135.14|132.64|6
1624600730000|2021-06-25 05:58:50|135.14|132.64|135.13|132.63|135.16|132.66|135.12|132.62|17
1624600740000|2021-06-25 05:59:00|135.12|132.62|135.13|132.63|135.18|132.68|135.12|132.62|17
1624600750000|2021-06-25 05:59:10|135.14|132.64|135.07|132.57|135.17|132.67|135.07|132.57|18
1624600760000|2021-06-25 05:59:20|135.08|132.58|135.08|132.58|135.09|132.59|135.07|132.57|11
1624600770000|2021-06-25 05:59:30|135.07|132.57|135.07|132.57|135.08|132.58|135.07|132.57|5
1624600780000|2021-06-25 05:59:40|135.06|132.56|135.04|132.54|135.07|132.57|135.04|132.54|10
1624600790000|2021-06-25 05:59:50|135.01|132.51|134.95|132.45|135.04|132.54|134.95|132.45|14
1624600800000|2021-06-25 06:00:00|134.94|132.44|134.87|132.37|134.94|132.44|134.87|132.37|17
1624600810000|2021-06-25 06:00:10|134.86|132.36|134.87|132.37|134.88|132.38|134.86|132.36|12
1624600820000|2021-06-25 06:00:20|134.88|132.38|135|132.5|135.01|132.51|134.87|132.37|14
1624600830000|2021-06-25 06:00:30|135.01|132.51|135.05|132.55|135.06|132.56|135.01|132.51|22
1624600840000|2021-06-25 06:00:40|135.04|132.54|135.17|132.67|135.18|132.68|135.04|132.54|20
1624600850000|2021-06-25 06:00:50|135.16|132.66|135.18|132.68|135.21|132.71|135.16|132.66|11
1624600860000|2021-06-25 06:01:00|135.19|132.69|135.17|132.67|135.19|132.69|135.17|132.67|7
1624600870000|2021-06-25 06:01:10|135.16|132.66|135.18|132.68|135.19|132.69|135.11|132.61|14
1624600880000|2021-06-25 06:01:20|135.17|132.67|135.17|132.67|135.18|132.68|135.17|132.67|9
1624600890000|2021-06-25 06:01:30|135.19|132.69|135.23|132.73|135.27|132.77|135.19|132.69|12
1624600900000|2021-06-25 06:01:40|135.22|132.72|135.28|132.78|135.29|132.79|135.22|132.72|8
1624600910000|2021-06-25 06:01:50|135.27|132.77|135.26|132.76|135.27|132.77|135.23|132.73|7
1624600920000|2021-06-25 06:02:00|135.27|132.77|135.28|132.78|135.28|132.78|135.25|132.75|10
1624600930000|2021-06-25 06:02:10|135.3|132.8|135.51|133.01|135.52|133.02|135.3|132.8|22
1624600940000|2021-06-25 06:02:20|135.52|133.02|135.48|132.98|135.52|133.02|135.48|132.98|11
1624600950000|2021-06-25 06:02:30|135.49|132.99|135.51|133.01|135.51|133.01|135.49|132.99|9
1624600960000|2021-06-25 06:02:40|135.5|133|135.46|132.96|135.5|133|135.45|132.95|7
1624600970000|2021-06-25 06:02:50|135.45|132.95|135.5|133|135.5|133|135.45|132.95|12
1624600980000|2021-06-25 06:03:00|135.49|132.99|135.4|132.9|135.49|132.99|135.4|132.9|13
1624600990000|2021-06-25 06:03:10|135.39|132.89|135.3|132.8|135.39|132.89|135.3|132.8|11
1624601000000|2021-06-25 06:03:20|135.31|132.81|135.3|132.8|135.31|132.81|135.3|132.8|4
1624601020000|2021-06-25 06:03:40|135.32|132.82|135.32|132.82|135.33|132.83|135.32|132.82|5
1624601030000|2021-06-25 06:03:50|135.34|132.84|135.31|132.81|135.36|132.86|135.31|132.81|10
1624601040000|2021-06-25 06:04:00|135.3|132.8|135.42|132.92|135.42|132.92|135.3|132.8|12
1624601050000|2021-06-25 06:04:10|135.43|132.93|135.33|132.83|135.47|132.97|135.33|132.83|16
1624601060000|2021-06-25 06:04:20|135.31|132.81|135.45|132.95|135.46|132.96|135.31|132.81|12
1624601070000|2021-06-25 06:04:30|135.47|132.97|135.48|132.98|135.49|132.99|135.46|132.96|14
1624601080000|2021-06-25 06:04:40|135.49|132.99|135.53|133.03|135.54|133.04|135.48|132.98|9
1624601090000|2021-06-25 06:04:50|135.54|133.04|135.53|133.03|135.55|133.05|135.53|133.03|5
1624601100000|2021-06-25 06:05:00|135.52|133.02|135.58|133.08|135.58|133.08|135.52|133.02|10
1624601110000|2021-06-25 06:05:10|135.6|133.1|135.66|133.16|135.66|133.16|135.6|133.1|9
1624601120000|2021-06-25 06:05:20|135.65|133.15|135.75|133.25|135.75|133.25|135.65|133.15|14
1624601130000|2021-06-25 06:05:30|135.76|133.26|135.75|133.25|135.76|133.26|135.72|133.22|9
1624601140000|2021-06-25 06:05:40|135.74|133.24|135.76|133.26|135.76|133.26|135.71|133.21|8
1624601150000|2021-06-25 06:05:50|135.77|133.27|135.75|133.25|135.77|133.27|135.74|133.24|7
1624601160000|2021-06-25 06:06:00|135.76|133.26|135.79|133.29|135.83|133.33|135.76|133.26|17
1624601170000|2021-06-25 06:06:10|135.78|133.28|135.71|133.21|135.78|133.28|135.71|133.21|13
1624601180000|2021-06-25 06:06:20|135.72|133.22|135.7|133.2|135.72|133.22|135.68|133.18|9
1624601190000|2021-06-25 06:06:30|135.71|133.21|135.75|133.25|135.75|133.25|135.71|133.21|7
1624601200000|2021-06-25 06:06:40|135.76|133.26|135.75|133.25|135.76|133.26|135.74|133.24|6
1624601210000|2021-06-25 06:06:50|135.76|133.26|135.82|133.32|135.82|133.32|135.75|133.25|9
1624601220000|2021-06-25 06:07:00|135.81|133.31|135.78|133.28|135.81|133.31|135.75|133.25|12
1624601230000|2021-06-25 06:07:10|135.77|133.27|135.77|133.27|135.79|133.29|135.77|133.27|7
1624601240000|2021-06-25 06:07:20|135.76|133.26|135.77|133.27|135.78|133.28|135.76|133.26|11
1624601250000|2021-06-25 06:07:30|135.78|133.28|135.77|133.27|135.78|133.28|135.77|133.27|2
1624601260000|2021-06-25 06:07:40|135.78|133.28|135.78|133.28|135.79|133.29|135.78|133.28|3
1624601270000|2021-06-25 06:07:50|135.77|133.27|135.84|133.34|135.84|133.34|135.77|133.27|10
1624601280000|2021-06-25 06:08:00|135.82|133.32|135.8|133.3|135.82|133.32|135.8|133.3|9
1624601290000|2021-06-25 06:08:10|135.81|133.31|135.81|133.31|135.83|133.33|135.8|133.3|9
1624601300000|2021-06-25 06:08:20|135.8|133.3|135.81|133.31|135.83|133.33|135.8|133.3|10
1624601310000|2021-06-25 06:08:30|135.8|133.3|135.79|133.29|135.82|133.32|135.78|133.28|10
1624601320000|2021-06-25 06:08:40|135.78|133.28|135.76|133.26|135.79|133.29|135.76|133.26|6
1624601330000|2021-06-25 06:08:50|135.77|133.27|135.74|133.24|135.77|133.27|135.74|133.24|6
1624601340000|2021-06-25 06:09:00|135.75|133.25|135.75|133.25|135.77|133.27|135.74|133.24|8
1624601350000|2021-06-25 06:09:10|135.74|133.24|135.74|133.24|135.76|133.26|135.74|133.24|7
1624601360000|2021-06-25 06:09:20|135.75|133.25|135.8|133.3|135.8|133.3|135.74|133.24|14
1624601370000|2021-06-25 06:09:30|135.81|133.31|135.79|133.29|135.81|133.31|135.76|133.26|14
1624601380000|2021-06-25 06:09:40|135.78|133.28|135.79|133.29|135.79|133.29|135.77|133.27|8
1624601390000|2021-06-25 06:09:50|135.8|133.3|135.82|133.32|135.83|133.33|135.79|133.29|18
1624601400000|2021-06-25 06:10:00|135.81|133.31|135.79|133.29|135.82|133.32|135.77|133.27|10
1624601410000|2021-06-25 06:10:10|135.77|133.27|135.76|133.26|135.78|133.28|135.76|133.26|6
1624601420000|2021-06-25 06:10:20|135.75|133.25|135.74|133.24|135.76|133.26|135.74|133.24|7
1624601430000|2021-06-25 06:10:30|135.75|133.25|135.75|133.25|135.75|133.25|135.73|133.23|7
1624601440000|2021-06-25 06:10:40|135.74|133.24|135.79|133.29|135.8|133.3|135.74|133.24|10
1624601450000|2021-06-25 06:10:50|135.77|133.27|135.78|133.28|135.78|133.28|135.75|133.25|9
1624601460000|2021-06-25 06:11:00|135.77|133.27|135.77|133.27|135.79|133.29|135.76|133.26|11
1624601480000|2021-06-25 06:11:20|135.75|133.25|135.76|133.26|135.79|133.29|135.75|133.25|8
1624601490000|2021-06-25 06:11:30|135.75|133.25|135.76|133.26|135.77|133.27|135.75|133.25|6
1624601510000|2021-06-25 06:11:50|135.75|133.25|135.76|133.26|135.77|133.27|135.75|133.25|6
1624601520000|2021-06-25 06:12:00|135.77|133.27|135.77|133.27|135.77|133.27|135.76|133.26|9
1624601530000|2021-06-25 06:12:10|135.76|133.26|135.81|133.31|135.81|133.31|135.76|133.26|12
1624601540000|2021-06-25 06:12:20|135.82|133.32|135.82|133.32|135.83|133.33|135.81|133.31|7
1624601550000|2021-06-25 06:12:30|135.81|133.31|135.81|133.31|135.82|133.32|135.81|133.31|7
1624601560000|2021-06-25 06:12:40|135.82|133.32|135.82|133.32|135.82|133.32|135.8|133.3|9
1624601570000|2021-06-25 06:12:50|135.81|133.31|135.89|133.39|135.89|133.39|135.8|133.3|13
1624601580000|2021-06-25 06:13:00|135.9|133.4|135.97|133.47|135.97|133.47|135.9|133.4|16
1624601590000|2021-06-25 06:13:10|135.96|133.46|135.95|133.45|136|133.5|135.95|133.45|9
1624601600000|2021-06-25 06:13:20|135.96|133.46|135.91|133.41|135.97|133.47|135.9|133.4|10
1624601610000|2021-06-25 06:13:30|135.92|133.42|135.88|133.38|135.93|133.43|135.88|133.38|12
1624601620000|2021-06-25 06:13:40|135.87|133.37|135.86|133.36|135.87|133.37|135.85|133.35|11
1624601630000|2021-06-25 06:13:50|135.85|133.35|135.87|133.37|135.88|133.38|135.84|133.34|6
1624601640000|2021-06-25 06:14:00|135.88|133.38|135.79|133.29|135.88|133.38|135.79|133.29|14
1624601650000|2021-06-25 06:14:10|135.78|133.28|135.8|133.3|135.8|133.3|135.78|133.28|13
1624601660000|2021-06-25 06:14:20|135.77|133.27|135.76|133.26|135.79|133.29|135.76|133.26|9
1624601670000|2021-06-25 06:14:30|135.77|133.27|135.69|133.19|135.78|133.28|135.69|133.19|12
1624601680000|2021-06-25 06:14:40|135.66|133.16|135.62|133.12|135.66|133.16|135.61|133.11|9
1624601690000|2021-06-25 06:14:50|135.61|133.11|135.55|133.05|135.62|133.12|135.55|133.05|12
1624601700000|2021-06-25 06:15:00|135.53|133.03|135.4|132.9|135.53|133.03|135.38|132.88|19
1624601710000|2021-06-25 06:15:10|135.41|132.91|135.3|132.8|135.41|132.91|135.3|132.8|18
1624601720000|2021-06-25 06:15:20|135.29|132.79|135.31|132.81|135.37|132.87|135.29|132.79|17
1624601730000|2021-06-25 06:15:30|135.29|132.79|135.29|132.79|135.29|132.79|135.29|132.79|1
1624601740000|2021-06-25 06:15:40|135.24|132.74|135.2|132.7|135.24|132.74|135.2|132.7|6
1624601750000|2021-06-25 06:15:50|135.19|132.69|135.27|132.77|135.29|132.79|135.17|132.67|22
1624601760000|2021-06-25 06:16:00|135.29|132.79|135.49|132.99|135.52|133.02|135.28|132.78|26
1624601770000|2021-06-25 06:16:10|135.5|133|135.51|133.01|135.52|133.02|135.5|133|5
1624601780000|2021-06-25 06:16:20|135.52|133.02|135.44|132.94|135.52|133.02|135.44|132.94|12
1624601790000|2021-06-25 06:16:30|135.45|132.95|135.45|132.95|135.48|132.98|135.44|132.94|14
1624601800000|2021-06-25 06:16:40|135.46|132.96|135.52|133.02|135.52|133.02|135.46|132.96|15
1624601810000|2021-06-25 06:16:50|135.51|133.01|135.62|133.12|135.66|133.16|135.51|133.01|22
1624601820000|2021-06-25 06:17:00|135.61|133.11|135.52|133.02|135.71|133.21|135.52|133.02|24
1624601830000|2021-06-25 06:17:10|135.51|133.01|135.5|133|135.53|133.03|135.5|133|15
1624601840000|2021-06-25 06:17:20|135.49|132.99|135.49|132.99|135.5|133|135.41|132.91|21
1624601850000|2021-06-25 06:17:30|135.48|132.98|135.42|132.92|135.49|132.99|135.4|132.9|14
1624601860000|2021-06-25 06:17:40|135.43|132.93|135.6|133.1|135.6|133.1|135.41|132.91|21
1624601870000|2021-06-25 06:17:50|135.59|133.09|135.6|133.1|135.6|133.1|135.52|133.02|14
1624601880000|2021-06-25 06:18:00|135.61|133.11|135.59|133.09|135.61|133.11|135.55|133.05|17
1624601890000|2021-06-25 06:18:10|135.6|133.1|135.68|133.18|135.68|133.18|135.6|133.1|17
1624601900000|2021-06-25 06:18:20|135.7|133.2|135.74|133.24|135.75|133.25|135.69|133.19|19
1624601910000|2021-06-25 06:18:30|135.73|133.23|135.72|133.22|135.82|133.32|135.71|133.21|19
1624601920000|2021-06-25 06:18:40|135.71|133.21|135.71|133.21|135.72|133.22|135.7|133.2|4
1624601930000|2021-06-25 06:18:50|135.7|133.2|135.71|133.21|135.71|133.21|135.7|133.2|4
1624601940000|2021-06-25 06:19:00|135.7|133.2|135.72|133.22|135.73|133.23|135.69|133.19|11
1624601950000|2021-06-25 06:19:10|135.73|133.23|135.76|133.26|135.76|133.26|135.73|133.23|13
1624601960000|2021-06-25 06:19:20|135.77|133.27|135.87|133.37|135.87|133.37|135.77|133.27|17
1624601970000|2021-06-25 06:19:30|135.88|133.38|135.93|133.43|135.93|133.43|135.88|133.38|7
1624601980000|2021-06-25 06:19:40|135.92|133.42|135.98|133.48|135.98|133.48|135.92|133.42|7
1624601990000|2021-06-25 06:19:50|135.99|133.49|135.99|133.49|136|133.5|135.98|133.48|5
1624602000000|2021-06-25 06:20:00|136|133.5|136.01|133.51|136.01|133.51|135.99|133.49|7
1624602010000|2021-06-25 06:20:10|136|133.5|136.01|133.51|136.01|133.51|135.99|133.49|14
1624602020000|2021-06-25 06:20:20|136|133.5|136|133.5|136.01|133.51|135.99|133.49|11
1624602030000|2021-06-25 06:20:30|135.99|133.49|136|133.5|136.01|133.51|135.99|133.49|7
1624602040000|2021-06-25 06:20:40|135.99|133.49|136|133.5|136|133.5|135.99|133.49|4
1624602050000|2021-06-25 06:20:50|136.01|133.51|136|133.5|136.01|133.51|135.99|133.49|8
1624602060000|2021-06-25 06:21:00|135.99|133.49|136.08|133.58|136.08|133.58|135.99|133.49|11
1624602070000|2021-06-25 06:21:10|136.07|133.57|136.04|133.54|136.07|133.57|136|133.5|17
1624602080000|2021-06-25 06:21:20|136.02|133.52|136.06|133.56|136.06|133.56|136.01|133.51|16
1624602090000|2021-06-25 06:21:30|136.05|133.55|136.11|133.61|136.12|133.62|136.05|133.55|9
1624602100000|2021-06-25 06:21:40|136.1|133.6|136.06|133.56|136.11|133.61|136.03|133.53|14
1624602110000|2021-06-25 06:21:50|136.07|133.57|136.13|133.63|136.13|133.63|136.07|133.57|11
1624602120000|2021-06-25 06:22:00|136.14|133.64|136.09|133.59|136.14|133.64|136.09|133.59|8
1624602130000|2021-06-25 06:22:10|136.1|133.6|136.1|133.6|136.1|133.6|136.09|133.59|3
1624602140000|2021-06-25 06:22:20|136.09|133.59|136.09|133.59|136.09|133.59|136.08|133.58|9
1624602150000|2021-06-25 06:22:30|136.1|133.6|135.97|133.47|136.15|133.65|135.97|133.47|15
1624602160000|2021-06-25 06:22:40|135.98|133.48|136|133.5|136|133.5|135.97|133.47|7
1624602170000|2021-06-25 06:22:50|135.99|133.49|135.97|133.47|136|133.5|135.97|133.47|9
1624602180000|2021-06-25 06:23:00|135.98|133.48|136.02|133.52|136.02|133.52|135.95|133.45|14
1624602190000|2021-06-25 06:23:10|136.01|133.51|136.02|133.52|136.02|133.52|136.01|133.51|2
1624602200000|2021-06-25 06:23:20|136.01|133.51|135.98|133.48|136.02|133.52|135.98|133.48|9
1624602210000|2021-06-25 06:23:30|135.97|133.47|135.92|133.42|135.99|133.49|135.92|133.42|13
1624602220000|2021-06-25 06:23:40|135.94|133.44|135.97|133.47|136|133.5|135.94|133.44|12
1624602230000|2021-06-25 06:23:50|135.96|133.46|135.96|133.46|135.97|133.47|135.96|133.46|3
1624602240000|2021-06-25 06:24:00|135.97|133.47|135.96|133.46|135.97|133.47|135.96|133.46|2
1624602250000|2021-06-25 06:24:10|135.97|133.47|135.97|133.47|135.97|133.47|135.96|133.46|3
1624602260000|2021-06-25 06:24:20|135.96|133.46|135.92|133.42|135.97|133.47|135.92|133.42|7
1624602270000|2021-06-25 06:24:30|135.9|133.4|135.77|133.27|135.93|133.43|135.77|133.27|26
1624602280000|2021-06-25 06:24:40|135.76|133.26|135.77|133.27|135.78|133.28|135.76|133.26|10
1624602290000|2021-06-25 06:24:50|135.73|133.23|135.72|133.22|135.74|133.24|135.71|133.21|10
1624602300000|2021-06-25 06:25:00|135.71|133.21|135.7|133.2|135.72|133.22|135.65|133.15|16
1624602310000|2021-06-25 06:25:10|135.68|133.18|135.68|133.18|135.71|133.21|135.68|133.18|10
1624602320000|2021-06-25 06:25:20|135.69|133.19|135.61|133.11|135.69|133.19|135.61|133.11|13
1624602330000|2021-06-25 06:25:30|135.6|133.1|135.57|133.07|135.6|133.1|135.57|133.07|15
1624602340000|2021-06-25 06:25:40|135.56|133.06|135.56|133.06|135.57|133.07|135.56|133.06|7
1624602350000|2021-06-25 06:25:50|135.57|133.07|135.57|133.07|135.57|133.07|135.57|133.07|1
1624602360000|2021-06-25 06:26:00|135.58|133.08|135.63|133.13|135.63|133.13|135.57|133.07|10
1624602370000|2021-06-25 06:26:10|135.65|133.15|135.62|133.12|135.65|133.15|135.62|133.12|11
1624602380000|2021-06-25 06:26:20|135.63|133.13|135.62|133.12|135.63|133.13|135.61|133.11|13
1624602390000|2021-06-25 06:26:30|135.61|133.11|135.6|133.1|135.62|133.12|135.6|133.1|6
1624602400000|2021-06-25 06:26:40|135.58|133.08|135.59|133.09|135.63|133.13|135.57|133.07|8
1624602410000|2021-06-25 06:26:50|135.58|133.08|135.59|133.09|135.62|133.12|135.58|133.08|9
1624602420000|2021-06-25 06:27:00|135.58|133.08|135.55|133.05|135.59|133.09|135.55|133.05|10
1624602430000|2021-06-25 06:27:10|135.56|133.06|135.54|133.04|135.56|133.06|135.54|133.04|9
1624602440000|2021-06-25 06:27:20|135.53|133.03|135.51|133.01|135.53|133.03|135.46|132.96|18
1624602450000|2021-06-25 06:27:30|135.52|133.02|135.48|132.98|135.52|133.02|135.48|132.98|10
1624602460000|2021-06-25 06:27:40|135.49|132.99|135.39|132.89|135.49|132.99|135.39|132.89|10
1624602470000|2021-06-25 06:27:50|135.37|132.87|135.36|132.86|135.38|132.88|135.35|132.85|10
1624602480000|2021-06-25 06:28:00|135.35|132.85|135.42|132.92|135.46|132.96|135.35|132.85|17
1624602490000|2021-06-25 06:28:10|135.43|132.93|135.42|132.92|135.44|132.94|135.42|132.92|6
1624602500000|2021-06-25 06:28:20|135.43|132.93|135.42|132.92|135.44|132.94|135.42|132.92|8
1624602510000|2021-06-25 06:28:30|135.41|132.91|135.33|132.83|135.41|132.91|135.32|132.82|18
1624602520000|2021-06-25 06:28:40|135.35|132.85|135.36|132.86|135.37|132.87|135.33|132.83|13
1624602530000|2021-06-25 06:28:50|135.35|132.85|135.32|132.82|135.36|132.86|135.32|132.82|18
1624602540000|2021-06-25 06:29:00|135.33|132.83|135.35|132.85|135.38|132.88|135.33|132.83|14
1624602550000|2021-06-25 06:29:10|135.34|132.84|135.33|132.83|135.34|132.84|135.32|132.82|11
1624602560000|2021-06-25 06:29:20|135.34|132.84|135.34|132.84|135.34|132.84|135.34|132.84|1
1624602570000|2021-06-25 06:29:30|135.35|132.85|135.25|132.75|135.35|132.85|135.25|132.75|12
1624602580000|2021-06-25 06:29:40|135.27|132.77|135.24|132.74|135.27|132.77|135.24|132.74|10
1624602590000|2021-06-25 06:29:50|135.23|132.73|135.25|132.75|135.25|132.75|135.22|132.72|7
1624602600000|2021-06-25 06:30:00|135.24|132.74|135.27|132.77|135.27|132.77|135.24|132.74|5
1624602610000|2021-06-25 06:30:10|135.26|132.76|135.26|132.76|135.27|132.77|135.26|132.76|7
1624602620000|2021-06-25 06:30:20|135.25|132.75|135.19|132.69|135.25|132.75|135.18|132.68|10
1624602630000|2021-06-25 06:30:30|135.18|132.68|135.12|132.62|135.18|132.68|135.11|132.61|16
1624602640000|2021-06-25 06:30:40|135.11|132.61|134.99|132.49|135.11|132.61|134.94|132.44|21
1624602650000|2021-06-25 06:30:50|134.97|132.47|134.9|132.4|134.97|132.47|134.9|132.4|10
1624602660000|2021-06-25 06:31:00|134.89|132.39|134.92|132.42|134.92|132.42|134.83|132.33|22
1624602670000|2021-06-25 06:31:10|134.93|132.43|134.97|132.47|134.97|132.47|134.93|132.43|13
1624602680000|2021-06-25 06:31:20|134.95|132.45|134.84|132.34|134.95|132.45|134.84|132.34|11
1624602690000|2021-06-25 06:31:30|134.85|132.35|134.79|132.29|134.85|132.35|134.76|132.26|13
1624602700000|2021-06-25 06:31:40|134.78|132.28|134.77|132.27|134.8|132.3|134.76|132.26|21
1624602710000|2021-06-25 06:31:50|134.79|132.29|134.67|132.17|134.79|132.29|134.67|132.17|19
1624602720000|2021-06-25 06:32:00|134.66|132.16|134.54|132.04|134.66|132.16|134.52|132.02|26
1624602730000|2021-06-25 06:32:10|134.52|132.02|134.36|131.86|134.52|132.02|134.23|131.73|22
1624602740000|2021-06-25 06:32:20|134.38|131.88|134.29|131.79|134.47|131.97|134.24|131.74|33
1624602750000|2021-06-25 06:32:30|134.28|131.78|134.19|131.69|134.28|131.78|134.18|131.68|14
1624602760000|2021-06-25 06:32:40|134.2|131.7|134.28|131.78|134.32|131.82|134.2|131.7|23
1624602770000|2021-06-25 06:32:50|134.27|131.77|134.32|131.82|134.34|131.84|134.23|131.73|21
1624602780000|2021-06-25 06:33:00|134.34|131.84|134.25|131.75|134.39|131.89|134.25|131.75|21
1624602790000|2021-06-25 06:33:10|134.23|131.73|134.27|131.77|134.32|131.82|134.2|131.7|22
1624602800000|2021-06-25 06:33:20|134.28|131.78|134.36|131.86|134.41|131.91|134.28|131.78|22
1624602810000|2021-06-25 06:33:30|134.37|131.87|134.39|131.89|134.49|131.99|134.36|131.86|22
1624602820000|2021-06-25 06:33:40|134.38|131.88|134.43|131.93|134.43|131.93|134.35|131.85|11
1624602830000|2021-06-25 06:33:50|134.42|131.92|134.55|132.05|134.55|132.05|134.41|131.91|17
1624602840000|2021-06-25 06:34:00|134.54|132.04|134.65|132.15|134.65|132.15|134.51|132.01|18
1624602850000|2021-06-25 06:34:10|134.64|132.14|134.5|132|134.65|132.15|134.5|132|16
1624602860000|2021-06-25 06:34:20|134.49|131.99|134.69|132.19|134.69|132.19|134.49|131.99|21
1624602870000|2021-06-25 06:34:30|134.7|132.2|134.59|132.09|134.7|132.2|134.59|132.09|20
1624602880000|2021-06-25 06:34:40|134.6|132.1|134.58|132.08|134.6|132.1|134.57|132.07|24
1624602890000|2021-06-25 06:34:50|134.54|132.04|134.55|132.05|134.6|132.1|134.54|132.04|26
1624602900000|2021-06-25 06:35:00|134.56|132.06|134.7|132.2|134.72|132.22|134.56|132.06|20
1624602910000|2021-06-25 06:35:10|134.69|132.19|134.69|132.19|134.7|132.2|134.69|132.19|7
1624602920000|2021-06-25 06:35:20|134.7|132.2|134.72|132.22|134.72|132.22|134.68|132.18|7
1624602930000|2021-06-25 06:35:30|134.73|132.23|134.69|132.19|134.73|132.23|134.68|132.18|10
1624602940000|2021-06-25 06:35:40|134.7|132.2|134.69|132.19|134.71|132.21|134.64|132.14|13
1624602950000|2021-06-25 06:35:50|134.7|132.2|134.68|132.18|134.7|132.2|134.67|132.17|14
1624602960000|2021-06-25 06:36:00|134.69|132.19|134.79|132.29|134.82|132.32|134.68|132.18|18
1624602970000|2021-06-25 06:36:10|134.81|132.31|134.79|132.29|134.84|132.34|134.79|132.29|10
1624602980000|2021-06-25 06:36:20|134.78|132.28|134.72|132.22|134.78|132.28|134.67|132.17|24
1624602990000|2021-06-25 06:36:30|134.71|132.21|134.74|132.24|134.75|132.25|134.67|132.17|12
1624603000000|2021-06-25 06:36:40|134.75|132.25|134.73|132.23|134.75|132.25|134.7|132.2|11
1624603010000|2021-06-25 06:36:50|134.74|132.24|134.88|132.38|134.88|132.38|134.74|132.24|14
1624603020000|2021-06-25 06:37:00|134.87|132.37|134.8|132.3|134.89|132.39|134.8|132.3|15
1624603030000|2021-06-25 06:37:10|134.82|132.32|134.86|132.36|134.86|132.36|134.75|132.25|20
1624603040000|2021-06-25 06:37:20|134.85|132.35|135.02|132.52|135.02|132.52|134.85|132.35|15
1624603050000|2021-06-25 06:37:30|135.01|132.51|134.97|132.47|135.01|132.51|134.95|132.45|18
1624603060000|2021-06-25 06:37:40|134.98|132.48|135.05|132.55|135.06|132.56|134.97|132.47|15
1624603070000|2021-06-25 06:37:50|135.06|132.56|135.06|132.56|135.07|132.57|135.05|132.55|7
1624603080000|2021-06-25 06:38:00|135.07|132.57|135.16|132.66|135.16|132.66|135.06|132.56|13
1624603090000|2021-06-25 06:38:10|135.18|132.68|135.2|132.7|135.22|132.72|135.18|132.68|9
1624603100000|2021-06-25 06:38:20|135.19|132.69|135.2|132.7|135.22|132.72|135.17|132.67|14
1624603110000|2021-06-25 06:38:30|135.21|132.71|135.03|132.53|135.21|132.71|135.02|132.52|13
1624603120000|2021-06-25 06:38:40|135.01|132.51|135.02|132.52|135.03|132.53|134.96|132.46|16
1624603130000|2021-06-25 06:38:50|135.01|132.51|135.05|132.55|135.09|132.59|135.01|132.51|14
1624603140000|2021-06-25 06:39:00|135.04|132.54|135.04|132.54|135.09|132.59|135.04|132.54|8
1624603150000|2021-06-25 06:39:10|135.03|132.53|135.07|132.57|135.1|132.6|135.03|132.53|16
1624603160000|2021-06-25 06:39:20|135.08|132.58|135.08|132.58|135.16|132.66|135.08|132.58|19
1624603170000|2021-06-25 06:39:30|135.07|132.57|135.19|132.69|135.22|132.72|135.07|132.57|14
1624603180000|2021-06-25 06:39:40|135.2|132.7|135.21|132.71|135.22|132.72|135.2|132.7|12
1624603190000|2021-06-25 06:39:50|135.22|132.72|135.29|132.79|135.33|132.83|135.22|132.72|14
1624603200000|2021-06-25 06:40:00|135.28|132.78|135.38|132.88|135.4|132.9|135.28|132.78|16
1624603210000|2021-06-25 06:40:10|135.39|132.89|135.42|132.92|135.43|132.93|135.39|132.89|6
1624603220000|2021-06-25 06:40:20|135.4|132.9|135.33|132.83|135.43|132.93|135.32|132.82|13
1624603230000|2021-06-25 06:40:30|135.34|132.84|135.35|132.85|135.37|132.87|135.34|132.84|9
1624603240000|2021-06-25 06:40:40|135.32|132.82|135.21|132.71|135.32|132.82|135.2|132.7|20
1624603250000|2021-06-25 06:40:50|135.22|132.72|135.21|132.71|135.22|132.72|135.2|132.7|6
1624603260000|2021-06-25 06:41:00|135.22|132.72|135.04|132.54|135.23|132.73|135.04|132.54|15
1624603270000|2021-06-25 06:41:10|135.05|132.55|135.19|132.69|135.19|132.69|135.05|132.55|12
1624603280000|2021-06-25 06:41:20|135.2|132.7|135.18|132.68|135.2|132.7|135.18|132.68|12
1624603290000|2021-06-25 06:41:30|135.19|132.69|135.19|132.69|135.19|132.69|135.18|132.68|3
1624603300000|2021-06-25 06:41:40|135.2|132.7|135.32|132.82|135.32|132.82|135.2|132.7|16
1624603310000|2021-06-25 06:41:50|135.33|132.83|135.34|132.84|135.36|132.86|135.31|132.81|12
1624603320000|2021-06-25 06:42:00|135.35|132.85|135.4|132.9|135.4|132.9|135.33|132.83|17
1624603330000|2021-06-25 06:42:10|135.43|132.93|135.47|132.97|135.47|132.97|135.42|132.92|8
1624603340000|2021-06-25 06:42:20|135.48|132.98|135.5|133|135.5|133|135.43|132.93|12
1624603350000|2021-06-25 06:42:30|135.49|132.99|135.54|133.04|135.54|133.04|135.49|132.99|8
1624603360000|2021-06-25 06:42:40|135.53|133.03|135.65|133.15|135.65|133.15|135.53|133.03|13
1624603370000|2021-06-25 06:42:50|135.67|133.17|135.73|133.23|135.74|133.24|135.61|133.11|15
1624603380000|2021-06-25 06:43:00|135.74|133.24|135.74|133.24|135.75|133.25|135.72|133.22|10
1624603390000|2021-06-25 06:43:10|135.71|133.21|135.69|133.19|135.71|133.21|135.65|133.15|10
1624603400000|2021-06-25 06:43:20|135.68|133.18|135.64|133.14|135.68|133.18|135.63|133.13|8
1624603410000|2021-06-25 06:43:30|135.65|133.15|135.68|133.18|135.69|133.19|135.64|133.14|9
1624603420000|2021-06-25 06:43:40|135.69|133.19|135.67|133.17|135.74|133.24|135.62|133.12|18
1624603430000|2021-06-25 06:43:50|135.68|133.18|135.6|133.1|135.7|133.2|135.59|133.09|9
1624603440000|2021-06-25 06:44:00|135.61|133.11|135.64|133.14|135.67|133.17|135.61|133.11|13
1624603450000|2021-06-25 06:44:10|135.65|133.15|135.74|133.24|135.79|133.29|135.65|133.15|22
1624603460000|2021-06-25 06:44:20|135.73|133.23|135.74|133.24|135.74|133.24|135.72|133.22|8
1624603470000|2021-06-25 06:44:30|135.75|133.25|135.72|133.22|135.75|133.25|135.71|133.21|7
1624603480000|2021-06-25 06:44:40|135.71|133.21|135.71|133.21|135.71|133.21|135.69|133.19|5
1624603490000|2021-06-25 06:44:50|135.72|133.22|135.66|133.16|135.72|133.22|135.62|133.12|15
1624603500000|2021-06-25 06:45:00|135.65|133.15|135.71|133.21|135.71|133.21|135.64|133.14|10
1624603510000|2021-06-25 06:45:10|135.72|133.22|135.81|133.31|135.86|133.36|135.72|133.22|16
1624603520000|2021-06-25 06:45:20|135.82|133.32|135.93|133.43|135.93|133.43|135.81|133.31|13
1624603530000|2021-06-25 06:45:30|135.94|133.44|135.96|133.46|135.97|133.47|135.92|133.42|14
1624603540000|2021-06-25 06:45:40|135.95|133.45|135.95|133.45|135.98|133.48|135.92|133.42|15
1624603550000|2021-06-25 06:45:50|135.93|133.43|135.9|133.4|135.93|133.43|135.87|133.37|13
1624603560000|2021-06-25 06:46:00|135.89|133.39|135.88|133.38|135.89|133.39|135.83|133.33|9
1624603570000|2021-06-25 06:46:10|135.87|133.37|135.87|133.37|135.89|133.39|135.84|133.34|11
1624603580000|2021-06-25 06:46:20|135.88|133.38|135.89|133.39|135.9|133.4|135.88|133.38|6
1624603590000|2021-06-25 06:46:30|135.88|133.38|135.8|133.3|135.89|133.39|135.79|133.29|15
1624603600000|2021-06-25 06:46:40|135.81|133.31|135.81|133.31|135.83|133.33|135.81|133.31|5
1624603610000|2021-06-25 06:46:50|135.8|133.3|135.77|133.27|135.83|133.33|135.76|133.26|12
1624603620000|2021-06-25 06:47:00|135.76|133.26|135.82|133.32|135.83|133.33|135.76|133.26|14
1624603630000|2021-06-25 06:47:10|135.83|133.33|135.83|133.33|135.89|133.39|135.83|133.33|13
1624603640000|2021-06-25 06:47:20|135.82|133.32|135.75|133.25|135.82|133.32|135.72|133.22|18
1624603650000|2021-06-25 06:47:30|135.76|133.26|135.75|133.25|135.77|133.27|135.73|133.23|17
1624603660000|2021-06-25 06:47:40|135.76|133.26|135.75|133.25|135.77|133.27|135.74|133.24|10
1624603670000|2021-06-25 06:47:50|135.74|133.24|135.74|133.24|135.74|133.24|135.72|133.22|5
1624603680000|2021-06-25 06:48:00|135.73|133.23|135.72|133.22|135.76|133.26|135.72|133.22|7
1624603690000|2021-06-25 06:48:10|135.73|133.23|135.79|133.29|135.8|133.3|135.73|133.23|11
1624603700000|2021-06-25 06:48:20|135.8|133.3|135.79|133.29|135.8|133.3|135.78|133.28|6
1624603710000|2021-06-25 06:48:30|135.8|133.3|135.79|133.29|135.8|133.3|135.79|133.29|4
1624603720000|2021-06-25 06:48:40|135.78|133.28|135.81|133.31|135.81|133.31|135.77|133.27|13
1624603730000|2021-06-25 06:48:50|135.8|133.3|135.8|133.3|135.81|133.31|135.75|133.25|14
1624603740000|2021-06-25 06:49:00|135.81|133.31|135.78|133.28|135.81|133.31|135.76|133.26|9
1624603750000|2021-06-25 06:49:10|135.79|133.29|135.74|133.24|135.8|133.3|135.71|133.21|16
1624603760000|2021-06-25 06:49:20|135.76|133.26|135.73|133.23|135.76|133.26|135.73|133.23|7
1624603770000|2021-06-25 06:49:30|135.74|133.24|135.71|133.21|135.74|133.24|135.71|133.21|10
1624603780000|2021-06-25 06:49:40|135.7|133.2|135.81|133.31|135.82|133.32|135.7|133.2|18
1624603790000|2021-06-25 06:49:50|135.82|133.32|135.93|133.43|135.93|133.43|135.79|133.29|19
1624603800000|2021-06-25 06:50:00|135.92|133.42|135.98|133.48|136|133.5|135.91|133.41|14
1624603810000|2021-06-25 06:50:10|135.96|133.46|135.88|133.38|135.98|133.48|135.87|133.37|15
1624603820000|2021-06-25 06:50:20|135.86|133.36|135.87|133.37|135.89|133.39|135.84|133.34|16
1624603830000|2021-06-25 06:50:30|135.88|133.38|136|133.5|136|133.5|135.87|133.37|17
1624603840000|2021-06-25 06:50:40|136.01|133.51|135.95|133.45|136.03|133.53|135.95|133.45|21
1624603850000|2021-06-25 06:50:50|135.97|133.47|135.89|133.39|135.97|133.47|135.88|133.38|21
1624603860000|2021-06-25 06:51:00|135.9|133.4|135.92|133.42|135.93|133.43|135.89|133.39|13
1624603870000|2021-06-25 06:51:10|135.93|133.43|135.93|133.43|135.97|133.47|135.92|133.42|11
1624603880000|2021-06-25 06:51:20|135.92|133.42|135.92|133.42|135.93|133.43|135.91|133.41|8
1624603890000|2021-06-25 06:51:30|135.93|133.43|135.96|133.46|135.96|133.46|135.88|133.38|11
1624603900000|2021-06-25 06:51:40|135.97|133.47|135.98|133.48|135.99|133.49|135.96|133.46|10
1624603910000|2021-06-25 06:51:50|135.97|133.47|135.98|133.48|135.98|133.48|135.96|133.46|8
1624603920000|2021-06-25 06:52:00|135.99|133.49|135.96|133.46|135.99|133.49|135.94|133.44|12
1624603930000|2021-06-25 06:52:10|135.95|133.45|135.97|133.47|135.97|133.47|135.95|133.45|6
1624603940000|2021-06-25 06:52:20|135.98|133.48|135.94|133.44|135.98|133.48|135.94|133.44|6
1624603950000|2021-06-25 06:52:30|135.96|133.46|135.96|133.46|135.98|133.48|135.94|133.44|8
1624603960000|2021-06-25 06:52:40|135.99|133.49|135.96|133.46|135.99|133.49|135.95|133.45|14
1624603970000|2021-06-25 06:52:50|135.97|133.47|136|133.5|136|133.5|135.97|133.47|4
1624603980000|2021-06-25 06:53:00|136.01|133.51|135.95|133.45|136.01|133.51|135.95|133.45|7
1624603990000|2021-06-25 06:53:10|135.96|133.46|135.96|133.46|135.97|133.47|135.93|133.43|11
1624604000000|2021-06-25 06:53:20|135.97|133.47|135.94|133.44|135.97|133.47|135.94|133.44|6
1624604010000|2021-06-25 06:53:30|135.95|133.45|135.97|133.47|136|133.5|135.93|133.43|19
1624604020000|2021-06-25 06:53:40|135.98|133.48|135.92|133.42|135.98|133.48|135.9|133.4|19
1624604030000|2021-06-25 06:53:50|135.91|133.41|135.87|133.37|135.93|133.43|135.87|133.37|8
1624604040000|2021-06-25 06:54:00|135.86|133.36|135.81|133.31|135.87|133.37|135.8|133.3|15
1624604050000|2021-06-25 06:54:10|135.8|133.3|135.74|133.24|135.81|133.31|135.74|133.24|19
1624604060000|2021-06-25 06:54:20|135.73|133.23|135.69|133.19|135.75|133.25|135.69|133.19|12
1624604070000|2021-06-25 06:54:30|135.72|133.22|135.72|133.22|135.73|133.23|135.69|133.19|11
1624604080000|2021-06-25 06:54:40|135.75|133.25|135.72|133.22|135.76|133.26|135.7|133.2|19
1624604090000|2021-06-25 06:54:50|135.71|133.21|135.7|133.2|135.73|133.23|135.7|133.2|11
1624604100000|2021-06-25 06:55:00|135.71|133.21|135.73|133.23|135.73|133.23|135.7|133.2|5
1624604110000|2021-06-25 06:55:10|135.77|133.27|135.77|133.27|135.81|133.31|135.77|133.27|14
1624604120000|2021-06-25 06:55:20|135.76|133.26|135.82|133.32|135.83|133.33|135.74|133.24|10
1624604130000|2021-06-25 06:55:30|135.81|133.31|135.78|133.28|135.81|133.31|135.77|133.27|9
1624604140000|2021-06-25 06:55:40|135.79|133.29|135.78|133.28|135.79|133.29|135.77|133.27|6
1624604150000|2021-06-25 06:55:50|135.77|133.27|135.73|133.23|135.78|133.28|135.72|133.22|12
1624604160000|2021-06-25 06:56:00|135.71|133.21|135.71|133.21|135.73|133.23|135.7|133.2|9
1624604170000|2021-06-25 06:56:10|135.7|133.2|135.66|133.16|135.71|133.21|135.66|133.16|11
1624604180000|2021-06-25 06:56:20|135.65|133.15|135.66|133.16|135.68|133.18|135.65|133.15|10
1624604190000|2021-06-25 06:56:30|135.65|133.15|135.62|133.12|135.65|133.15|135.62|133.12|10
1624604200000|2021-06-25 06:56:40|135.64|133.14|135.68|133.18|135.69|133.19|135.63|133.13|14
1624604210000|2021-06-25 06:56:50|135.69|133.19|135.6|133.1|135.69|133.19|135.6|133.1|14
1624604220000|2021-06-25 06:57:00|135.63|133.13|135.62|133.12|135.65|133.15|135.59|133.09|16
1624604230000|2021-06-25 06:57:10|135.61|133.11|135.66|133.16|135.69|133.19|135.61|133.11|15
1624604240000|2021-06-25 06:57:20|135.65|133.15|135.65|133.15|135.65|133.15|135.63|133.13|5
1624604250000|2021-06-25 06:57:30|135.64|133.14|135.66|133.16|135.66|133.16|135.63|133.13|11
1624604260000|2021-06-25 06:57:40|135.68|133.18|135.64|133.14|135.68|133.18|135.64|133.14|9
1624604270000|2021-06-25 06:57:50|135.65|133.15|135.71|133.21|135.71|133.21|135.65|133.15|11
1624604280000|2021-06-25 06:58:00|135.7|133.2|135.64|133.14|135.71|133.21|135.63|133.13|10
1624604290000|2021-06-25 06:58:10|135.63|133.13|135.62|133.12|135.68|133.18|135.6|133.1|13
1624604300000|2021-06-25 06:58:20|135.64|133.14|135.6|133.1|135.64|133.14|135.58|133.08|7
1624604310000|2021-06-25 06:58:30|135.57|133.07|135.57|133.07|135.6|133.1|135.53|133.03|13
1624604320000|2021-06-25 06:58:40|135.54|133.04|135.54|133.04|135.55|133.05|135.52|133.02|13
1624604330000|2021-06-25 06:58:50|135.53|133.03|135.53|133.03|135.53|133.03|135.52|133.02|9
1624604340000|2021-06-25 06:59:00|135.54|133.04|135.55|133.05|135.55|133.05|135.53|133.03|5
1624604350000|2021-06-25 06:59:10|135.56|133.06|135.5|133|135.62|133.12|135.5|133|14
1624604360000|2021-06-25 06:59:20|135.49|132.99|135.51|133.01|135.55|133.05|135.49|132.99|11
1624604370000|2021-06-25 06:59:30|135.52|133.02|135.46|132.96|135.54|133.04|135.46|132.96|9
1624604380000|2021-06-25 06:59:40|135.45|132.95|135.44|132.94|135.49|132.99|135.43|132.93|14
1624604390000|2021-06-25 06:59:50|135.43|132.93|135.36|132.86|135.43|132.93|135.35|132.85|16
1624604400000|2021-06-25 07:00:00|135.34|132.84|135.21|132.71|135.34|132.84|135.2|132.7|13
1624604410000|2021-06-25 07:00:10|135.2|132.7|135.2|132.7|135.22|132.72|135.17|132.67|15
1624604420000|2021-06-25 07:00:20|135.18|132.68|135.17|132.67|135.22|132.72|135.17|132.67|14
1624604430000|2021-06-25 07:00:30|135.18|132.68|135.11|132.61|135.2|132.7|135.11|132.61|23
1624604440000|2021-06-25 07:00:40|135.12|132.62|135.08|132.58|135.13|132.63|135.07|132.57|17
1624604450000|2021-06-25 07:00:50|135.07|132.57|135.05|132.55|135.07|132.57|135.04|132.54|8
1624604460000|2021-06-25 07:01:00|135.03|132.53|134.91|132.41|135.03|132.53|134.89|132.39|17
1624604470000|2021-06-25 07:01:10|134.9|132.4|134.85|132.35|134.94|132.44|134.85|132.35|18
1624604480000|2021-06-25 07:01:20|134.84|132.34|134.71|132.21|134.84|132.34|134.65|132.15|19
1624604490000|2021-06-25 07:01:30|134.7|132.2|134.75|132.25|134.75|132.25|134.65|132.15|25
1624604500000|2021-06-25 07:01:40|134.74|132.24|134.75|132.25|134.75|132.25|134.69|132.19|17
1624604510000|2021-06-25 07:01:50|134.76|132.26|134.8|132.3|134.88|132.38|134.76|132.26|13
1624604520000|2021-06-25 07:02:00|134.81|132.31|134.61|132.11|134.81|132.31|134.61|132.11|19
1624604530000|2021-06-25 07:02:10|134.62|132.12|134.55|132.05|134.63|132.13|134.54|132.04|13
1624604540000|2021-06-25 07:02:20|134.56|132.06|134.67|132.17|134.67|132.17|134.54|132.04|21
1624604550000|2021-06-25 07:02:30|134.6|132.1|134.56|132.06|134.65|132.15|134.56|132.06|22
1624604560000|2021-06-25 07:02:40|134.57|132.07|134.56|132.06|134.57|132.07|134.54|132.04|18
1624604570000|2021-06-25 07:02:50|134.57|132.07|134.54|132.04|134.57|132.07|134.54|132.04|10
1624604580000|2021-06-25 07:03:00|134.52|132.02|134.5|132|134.53|132.03|134.47|131.97|20
1624604590000|2021-06-25 07:03:10|134.52|132.02|134.65|132.15|134.65|132.15|134.52|132.02|16
1624604600000|2021-06-25 07:03:20|134.67|132.17|134.58|132.08|134.68|132.18|134.58|132.08|16
1624604610000|2021-06-25 07:03:30|134.57|132.07|134.45|131.95|134.57|132.07|134.45|131.95|11
1624604620000|2021-06-25 07:03:40|134.46|131.96|134.33|131.83|134.48|131.98|134.32|131.82|16
1624604630000|2021-06-25 07:03:50|134.32|131.82|134.37|131.87|134.38|131.88|134.32|131.82|12
1624604640000|2021-06-25 07:04:00|134.38|131.88|134.33|131.83|134.4|131.9|134.33|131.83|13
1624604650000|2021-06-25 07:04:10|134.34|131.84|134.34|131.84|134.36|131.86|134.33|131.83|15
1624604660000|2021-06-25 07:04:20|134.35|131.85|134.34|131.84|134.36|131.86|134.33|131.83|16
1624604670000|2021-06-25 07:04:30|134.33|131.83|134.33|131.83|134.33|131.83|134.32|131.82|5
1624604680000|2021-06-25 07:04:40|134.32|131.82|134.32|131.82|134.32|131.82|134.31|131.81|3
1624604690000|2021-06-25 07:04:50|134.31|131.81|134.35|131.85|134.35|131.85|134.31|131.81|14
1624604700000|2021-06-25 07:05:00|134.36|131.86|134.19|131.69|134.36|131.86|134.19|131.69|17
1624604710000|2021-06-25 07:05:10|134.18|131.68|134.14|131.64|134.2|131.7|134.1|131.6|16
1624604720000|2021-06-25 07:05:20|134.16|131.66|134.02|131.52|134.16|131.66|134.02|131.52|16
1624604730000|2021-06-25 07:05:30|134.01|131.51|134.04|131.54|134.05|131.55|133.87|131.37|21
1624604740000|2021-06-25 07:05:40|134.05|131.55|134.2|131.7|134.21|131.71|134.05|131.55|21
1624604750000|2021-06-25 07:05:50|134.21|131.71|134.19|131.69|134.22|131.72|134.13|131.63|14
1624604760000|2021-06-25 07:06:00|134.2|131.7|134.34|131.84|134.38|131.88|134.2|131.7|22
1624604770000|2021-06-25 07:06:10|134.35|131.85|134.41|131.91|134.43|131.93|134.34|131.84|21
1624604780000|2021-06-25 07:06:20|134.42|131.92|134.62|132.12|134.64|132.14|134.41|131.91|16
1624604790000|2021-06-25 07:06:30|134.61|132.11|134.65|132.15|134.67|132.17|134.55|132.05|21
1624604800000|2021-06-25 07:06:40|134.66|132.16|134.72|132.22|134.73|132.23|134.65|132.15|16
1624604810000|2021-06-25 07:06:50|134.71|132.21|134.67|132.17|134.73|132.23|134.67|132.17|21
1624604820000|2021-06-25 07:07:00|134.68|132.18|134.72|132.22|134.72|132.22|134.66|132.16|9
1624604830000|2021-06-25 07:07:10|134.71|132.21|134.89|132.39|134.89|132.39|134.71|132.21|15
1624604840000|2021-06-25 07:07:20|134.9|132.4|134.92|132.42|134.93|132.43|134.81|132.31|22
1624604850000|2021-06-25 07:07:30|134.93|132.43|135.03|132.53|135.05|132.55|134.93|132.43|12
1624604860000|2021-06-25 07:07:40|135.02|132.52|135.07|132.57|135.13|132.63|135.02|132.52|18
1624604870000|2021-06-25 07:07:50|135.06|132.56|134.91|132.41|135.06|132.56|134.87|132.37|24
1624604880000|2021-06-25 07:08:00|134.87|132.37|134.67|132.17|134.87|132.37|134.67|132.17|19
1624604890000|2021-06-25 07:08:10|134.65|132.15|134.52|132.02|134.65|132.15|134.52|132.02|25
1624604900000|2021-06-25 07:08:20|134.53|132.03|134.46|131.96|134.54|132.04|134.37|131.87|20
1624604910000|2021-06-25 07:08:30|134.49|131.99|134.47|131.97|134.5|132|134.45|131.95|11
1624604920000|2021-06-25 07:08:40|134.48|131.98|134.29|131.79|134.48|131.98|134.29|131.79|20
1624604930000|2021-06-25 07:08:50|134.24|131.74|134.24|131.74|134.25|131.75|134.14|131.64|23
1624604940000|2021-06-25 07:09:00|134.21|131.71|134.02|131.52|134.23|131.73|134.02|131.52|20
1624604950000|2021-06-25 07:09:10|134.03|131.53|134.26|131.76|134.26|131.76|134.03|131.53|27
1624604960000|2021-06-25 07:09:20|134.25|131.75|134.28|131.78|134.35|131.85|134.2|131.7|19
1624604970000|2021-06-25 07:09:30|134.29|131.79|134.29|131.79|134.32|131.82|134.28|131.78|14
1624604980000|2021-06-25 07:09:40|134.26|131.76|134.07|131.57|134.26|131.76|134.07|131.57|21
1624604990000|2021-06-25 07:09:50|134.06|131.56|134.1|131.6|134.1|131.6|134.02|131.52|18
1624605000000|2021-06-25 07:10:00|134.08|131.58|134.32|131.82|134.34|131.84|134.08|131.58|19
1624605010000|2021-06-25 07:10:10|134.34|131.84|134.43|131.93|134.43|131.93|134.32|131.82|18
1624605020000|2021-06-25 07:10:20|134.42|131.92|134.4|131.9|134.43|131.93|134.33|131.83|13
1624605030000|2021-06-25 07:10:30|134.38|131.88|134.09|131.59|134.38|131.88|134.09|131.59|24
1624605040000|2021-06-25 07:10:40|134.08|131.58|134.16|131.66|134.16|131.66|134.08|131.58|17
1624605050000|2021-06-25 07:10:50|134.18|131.68|134.34|131.84|134.34|131.84|134.18|131.68|21
1624605060000|2021-06-25 07:11:00|134.31|131.81|134.38|131.88|134.45|131.95|134.3|131.8|20
1624605070000|2021-06-25 07:11:10|134.37|131.87|134.26|131.76|134.38|131.88|134.26|131.76|20
1624605080000|2021-06-25 07:11:20|134.25|131.75|134.21|131.71|134.26|131.76|134.18|131.68|17
1624605090000|2021-06-25 07:11:30|134.19|131.69|134.24|131.74|134.25|131.75|134.16|131.66|22
1624605100000|2021-06-25 07:11:40|134.26|131.76|134.21|131.71|134.27|131.77|134.21|131.71|13
1624605110000|2021-06-25 07:11:50|134.2|131.7|134.21|131.71|134.25|131.75|134.19|131.69|15
1624605120000|2021-06-25 07:12:00|134.19|131.69|134.34|131.84|134.34|131.84|134.17|131.67|13
1624605130000|2021-06-25 07:12:10|134.36|131.86|134.45|131.95|134.47|131.97|134.36|131.86|19
1624605140000|2021-06-25 07:12:20|134.48|131.98|134.46|131.96|134.48|131.98|134.43|131.93|15
1624605150000|2021-06-25 07:12:30|134.45|131.95|134.27|131.77|134.45|131.95|134.27|131.77|16
1624605160000|2021-06-25 07:12:40|134.26|131.76|134.24|131.74|134.3|131.8|134.24|131.74|13
1624605170000|2021-06-25 07:12:50|134.19|131.69|134.11|131.61|134.22|131.72|134.1|131.6|13
1624605180000|2021-06-25 07:13:00|134.1|131.6|134.1|131.6|134.2|131.7|134.1|131.6|15
1624605190000|2021-06-25 07:13:10|134.09|131.59|133.96|131.46|134.09|131.59|133.96|131.46|21
1624605200000|2021-06-25 07:13:20|133.97|131.47|134.01|131.51|134.02|131.52|133.94|131.44|19
1624605210000|2021-06-25 07:13:30|134.02|131.52|133.98|131.48|134.03|131.53|133.96|131.46|15
1624605220000|2021-06-25 07:13:40|133.99|131.49|134.04|131.54|134.06|131.56|133.97|131.47|13
1624605230000|2021-06-25 07:13:50|134.02|131.52|133.97|131.47|134.02|131.52|133.95|131.45|15
1624605240000|2021-06-25 07:14:00|133.98|131.48|134.02|131.52|134.02|131.52|133.96|131.46|15
1624605250000|2021-06-25 07:14:10|134.03|131.53|134.03|131.53|134.05|131.55|133.99|131.49|13
1624605260000|2021-06-25 07:14:20|134.04|131.54|133.99|131.49|134.07|131.57|133.99|131.49|15
1624605270000|2021-06-25 07:14:30|134|131.5|134.09|131.59|134.09|131.59|133.97|131.47|18
1624605280000|2021-06-25 07:14:40|134.13|131.63|134.1|131.6|134.2|131.7|134.1|131.6|20
1624605290000|2021-06-25 07:14:50|134.11|131.61|133.99|131.49|134.11|131.61|133.98|131.48|22
1624605300000|2021-06-25 07:15:00|133.97|131.47|133.93|131.43|133.97|131.47|133.92|131.42|7
1624605310000|2021-06-25 07:15:10|133.96|131.46|134.04|131.54|134.09|131.59|133.96|131.46|21
1624605320000|2021-06-25 07:15:20|134.02|131.52|133.93|131.43|134.03|131.53|133.92|131.42|26
1624605330000|2021-06-25 07:15:30|133.92|131.42|133.9|131.4|133.94|131.44|133.9|131.4|10
1624605340000|2021-06-25 07:15:40|133.91|131.41|133.83|131.33|133.91|131.41|133.83|131.33|11
1624605350000|2021-06-25 07:15:50|133.78|131.28|133.74|131.24|133.78|131.28|133.63|131.13|18
1624605360000|2021-06-25 07:16:00|133.79|131.29|133.72|131.22|133.83|131.33|133.71|131.21|19
1624605370000|2021-06-25 07:16:10|133.71|131.21|133.64|131.14|133.75|131.25|133.62|131.12|32
1624605380000|2021-06-25 07:16:20|133.62|131.12|133.62|131.12|133.69|131.19|133.6|131.1|22
1624605390000|2021-06-25 07:16:30|133.59|131.09|133.38|130.88|133.67|131.17|133.38|130.88|27
1624605400000|2021-06-25 07:16:40|133.41|130.91|133.57|131.07|133.57|131.07|133.41|130.91|23
1624605410000|2021-06-25 07:16:50|133.56|131.06|133.45|130.95|133.64|131.14|133.44|130.94|27
1624605420000|2021-06-25 07:17:00|133.47|130.97|133.3|130.8|133.51|131.01|133.3|130.8|23
1624605430000|2021-06-25 07:17:10|133.27|130.77|133.19|130.69|133.27|130.77|133.02|130.52|32
1624605440000|2021-06-25 07:17:20|133.2|130.7|133.3|130.8|133.41|130.91|133.2|130.7|20
1624605450000|2021-06-25 07:17:30|133.29|130.79|133.4|130.9|133.4|130.9|133.29|130.79|23
1624605460000|2021-06-25 07:17:40|133.38|130.88|133.56|131.06|133.59|131.09|133.37|130.87|22
1624605470000|2021-06-25 07:17:50|133.57|131.07|133.46|130.96|133.59|131.09|133.46|130.96|15
1624605480000|2021-06-25 07:18:00|133.47|130.97|133.27|130.77|133.47|130.97|133.27|130.77|23
1624605490000|2021-06-25 07:18:10|133.28|130.78|133.25|130.75|133.29|130.79|133.19|130.69|26
1624605500000|2021-06-25 07:18:20|133.26|130.76|133.2|130.7|133.27|130.77|133.17|130.67|18
1624605510000|2021-06-25 07:18:30|133.21|130.71|133.15|130.65|133.24|130.74|133.12|130.62|19
1624605520000|2021-06-25 07:18:40|133.16|130.66|133.16|130.66|133.32|130.82|133.14|130.64|25
1624605530000|2021-06-25 07:18:50|133.15|130.65|133.27|130.77|133.28|130.78|133.15|130.65|16
1624605540000|2021-06-25 07:19:00|133.3|130.8|133.2|130.7|133.36|130.86|133.19|130.69|21
1624605550000|2021-06-25 07:19:10|133.19|130.69|133.18|130.68|133.19|130.69|133.11|130.61|14
1624605560000|2021-06-25 07:19:20|133.14|130.64|133.12|130.62|133.17|130.67|133.07|130.57|25
1624605570000|2021-06-25 07:19:30|133.14|130.64|133.15|130.65|133.18|130.68|133.12|130.62|24
1624605580000|2021-06-25 07:19:40|133.16|130.66|133.14|130.64|133.19|130.69|133.13|130.63|26
1624605590000|2021-06-25 07:19:50|133.12|130.62|133.12|130.62|133.13|130.63|133.01|130.51|31
1624605600000|2021-06-25 07:20:00|133.11|130.61|133.23|130.73|133.24|130.74|133.04|130.54|21
1624605610000|2021-06-25 07:20:10|133.28|130.78|133.27|130.77|133.3|130.8|133.21|130.71|21
1624605620000|2021-06-25 07:20:20|133.29|130.79|133.24|130.74|133.29|130.79|133.19|130.69|20
1624605630000|2021-06-25 07:20:30|133.25|130.75|133.47|130.97|133.47|130.97|133.25|130.75|20
1624605640000|2021-06-25 07:20:40|133.46|130.96|133.36|130.86|133.52|131.02|133.36|130.86|19
1624605650000|2021-06-25 07:20:50|133.37|130.87|133.3|130.8|133.42|130.92|133.21|130.71|25
1624605660000|2021-06-25 07:21:00|133.28|130.78|133.29|130.79|133.33|130.83|133.25|130.75|22
1624605670000|2021-06-25 07:21:10|133.3|130.8|133.3|130.8|133.33|130.83|133.26|130.76|16
1624605680000|2021-06-25 07:21:20|133.29|130.79|133.18|130.68|133.3|130.8|133.17|130.67|15
1624605690000|2021-06-25 07:21:30|133.17|130.67|133.05|130.55|133.18|130.68|133.05|130.55|22
1624605700000|2021-06-25 07:21:40|133.03|130.53|132.9|130.4|133.05|130.55|132.87|130.37|24
1624605710000|2021-06-25 07:21:50|132.89|130.39|132.93|130.43|132.95|130.45|132.77|130.27|30
1624605720000|2021-06-25 07:22:00|132.94|130.44|133.15|130.65|133.15|130.65|132.94|130.44|19
1624605730000|2021-06-25 07:22:10|133.16|130.66|133.12|130.62|133.18|130.68|133.11|130.61|14
1624605740000|2021-06-25 07:22:20|133.15|130.65|132.91|130.41|133.15|130.65|132.84|130.34|27
1624605750000|2021-06-25 07:22:30|132.94|130.44|133.12|130.62|133.12|130.62|132.91|130.41|25
1624605760000|2021-06-25 07:22:40|133.13|130.63|133.21|130.71|133.25|130.75|133.05|130.55|24
1624605770000|2021-06-25 07:22:50|133.2|130.7|133.08|130.58|133.2|130.7|133.07|130.57|12
1624605780000|2021-06-25 07:23:00|133.07|130.57|133.08|130.58|133.09|130.59|133.06|130.56|10
1624605790000|2021-06-25 07:23:10|133.09|130.59|133.12|130.62|133.2|130.7|133.09|130.59|22
1624605800000|2021-06-25 07:23:20|133.11|130.61|133.07|130.57|133.12|130.62|133.07|130.57|12
1624605810000|2021-06-25 07:23:30|133.06|130.56|133.09|130.59|133.1|130.6|133.01|130.51|19
1624605820000|2021-06-25 07:23:40|133.08|130.58|132.98|130.48|133.08|130.58|132.98|130.48|14
1624605830000|2021-06-25 07:23:50|132.99|130.49|133.07|130.57|133.07|130.57|132.95|130.45|18
1624605840000|2021-06-25 07:24:00|133.08|130.58|133.08|130.58|133.09|130.59|133.06|130.56|16
1624605850000|2021-06-25 07:24:10|133.09|130.59|133.13|130.63|133.15|130.65|133.07|130.57|18
1624605860000|2021-06-25 07:24:20|133.14|130.64|133.22|130.72|133.24|130.74|133.1|130.6|20
1624605870000|2021-06-25 07:24:30|133.21|130.71|133.34|130.84|133.35|130.85|133.2|130.7|21
1624605880000|2021-06-25 07:24:40|133.33|130.83|133.37|130.87|133.38|130.88|133.29|130.79|15
1624605890000|2021-06-25 07:24:50|133.36|130.86|133.39|130.89|133.4|130.9|133.36|130.86|9
1624605900000|2021-06-25 07:25:00|133.38|130.88|133.22|130.72|133.41|130.91|133.22|130.72|23
1624605910000|2021-06-25 07:25:10|133.17|130.67|133.2|130.7|133.23|130.73|133.14|130.64|25
1624605920000|2021-06-25 07:25:20|133.19|130.69|133.33|130.83|133.33|130.83|133.19|130.69|20
1624605930000|2021-06-25 07:25:30|133.34|130.84|133.4|130.9|133.4|130.9|133.28|130.78|18
1624605940000|2021-06-25 07:25:40|133.38|130.88|133.41|130.91|133.43|130.93|133.31|130.81|19
1624605950000|2021-06-25 07:25:50|133.4|130.9|133.44|130.94|133.44|130.94|133.39|130.89|10
1624605960000|2021-06-25 07:26:00|133.46|130.96|133.51|131.01|133.51|131.01|133.44|130.94|10
1624605970000|2021-06-25 07:26:10|133.5|131|133.57|131.07|133.57|131.07|133.5|131|17
1624605980000|2021-06-25 07:26:20|133.56|131.06|133.47|130.97|133.58|131.08|133.44|130.94|18
1624605990000|2021-06-25 07:26:30|133.46|130.96|133.5|131|133.5|131|133.44|130.94|10
1624606000000|2021-06-25 07:26:40|133.52|131.02|133.61|131.11|133.62|131.12|133.52|131.02|21
1624606010000|2021-06-25 07:26:50|133.62|131.12|133.82|131.32|133.82|131.32|133.61|131.11|12
1624606020000|2021-06-25 07:27:00|133.83|131.33|133.69|131.19|133.83|131.33|133.68|131.18|15
1624606030000|2021-06-25 07:27:10|133.66|131.16|133.67|131.17|133.67|131.17|133.55|131.05|22
1624606040000|2021-06-25 07:27:20|133.66|131.16|133.61|131.11|133.68|131.18|133.6|131.1|18
1624606050000|2021-06-25 07:27:30|133.6|131.1|133.6|131.1|133.66|131.16|133.6|131.1|19
1624606060000|2021-06-25 07:27:40|133.62|131.12|133.46|130.96|133.62|131.12|133.46|130.96|16
1624606070000|2021-06-25 07:27:50|133.47|130.97|133.33|130.83|133.48|130.98|133.33|130.83|12
1624606080000|2021-06-25 07:28:00|133.32|130.82|133.44|130.94|133.45|130.95|133.32|130.82|20
1624606090000|2021-06-25 07:28:10|133.47|130.97|133.55|131.05|133.55|131.05|133.47|130.97|20
1624606100000|2021-06-25 07:28:20|133.54|131.04|133.43|130.93|133.54|131.04|133.38|130.88|16
1624606110000|2021-06-25 07:28:30|133.42|130.92|133.44|130.94|133.45|130.95|133.37|130.87|21
1624606120000|2021-06-25 07:28:40|133.41|130.91|133.19|130.69|133.41|130.91|133.19|130.69|19
1624606130000|2021-06-25 07:28:50|133.18|130.68|133.12|130.62|133.23|130.73|133.11|130.61|15
1624606140000|2021-06-25 07:29:00|133.14|130.64|133.2|130.7|133.23|130.73|133.14|130.64|13
1624606150000|2021-06-25 07:29:10|133.19|130.69|133.1|130.6|133.23|130.73|133.09|130.59|20
1624606160000|2021-06-25 07:29:20|133.09|130.59|133.05|130.55|133.09|130.59|133.03|130.53|19
1624606170000|2021-06-25 07:29:30|133.06|130.56|133.02|130.52|133.07|130.57|133.02|130.52|22
1624606180000|2021-06-25 07:29:40|133.01|130.51|132.94|130.44|133.02|130.52|132.84|130.34|23
1624606190000|2021-06-25 07:29:50|132.91|130.41|132.83|130.33|132.94|130.44|132.78|130.28|23
1624606200000|2021-06-25 07:30:00|132.89|130.39|133.08|130.58|133.08|130.58|132.83|130.33|22
1624606210000|2021-06-25 07:30:10|133.1|130.6|133.06|130.56|133.18|130.68|133.03|130.53|17
1624606220000|2021-06-25 07:30:20|133|130.5|132.99|130.49|133.01|130.51|132.92|130.42|19
1624606230000|2021-06-25 07:30:30|132.97|130.47|133|130.5|133|130.5|132.96|130.46|15
1624606240000|2021-06-25 07:30:40|132.98|130.48|132.96|130.46|133.01|130.51|132.96|130.46|7
1624606250000|2021-06-25 07:30:50|132.95|130.45|132.9|130.4|132.96|130.46|132.89|130.39|8
1624606260000|2021-06-25 07:31:00|132.89|130.39|132.81|130.31|132.92|130.42|132.8|130.3|14
1624606270000|2021-06-25 07:31:10|132.8|130.3|132.75|130.25|132.82|130.32|132.73|130.23|11
1624606280000|2021-06-25 07:31:20|132.76|130.26|132.63|130.13|132.76|130.26|132.63|130.13|14
1624606290000|2021-06-25 07:31:30|132.61|130.11|132.72|130.22|132.72|130.22|132.43|129.93|30
1624606300000|2021-06-25 07:31:40|132.73|130.23|132.75|130.25|132.76|130.26|132.66|130.16|21
1624606310000|2021-06-25 07:31:50|132.82|130.32|132.98|130.48|133.01|130.51|132.82|130.32|20
1624606320000|2021-06-25 07:32:00|132.99|130.49|133.25|130.75|133.25|130.75|132.98|130.48|23
1624606330000|2021-06-25 07:32:10|133.24|130.74|133.24|130.74|133.33|130.83|133.24|130.74|19
1624606340000|2021-06-25 07:32:20|133.23|130.73|133.4|130.9|133.45|130.95|133.19|130.69|25
1624606350000|2021-06-25 07:32:30|133.41|130.91|133.41|130.91|133.47|130.97|133.38|130.88|27
1624606360000|2021-06-25 07:32:40|133.38|130.88|133.22|130.72|133.38|130.88|133.22|130.72|26
1624606370000|2021-06-25 07:32:50|133.21|130.71|133.23|130.73|133.26|130.76|133.15|130.65|24
1624606380000|2021-06-25 07:33:00|133.22|130.72|133.21|130.71|133.25|130.75|133.17|130.67|16
1624606390000|2021-06-25 07:33:10|133.2|130.7|133.01|130.51|133.2|130.7|133|130.5|16
1624606400000|2021-06-25 07:33:20|132.99|130.49|132.99|130.49|133.02|130.52|132.96|130.46|17
1624606410000|2021-06-25 07:33:30|133|130.5|133.11|130.61|133.11|130.61|133|130.5|16
1624606420000|2021-06-25 07:33:40|133.12|130.62|133.21|130.71|133.21|130.71|133.12|130.62|16
1624606430000|2021-06-25 07:33:50|133.2|130.7|132.88|130.38|133.2|130.7|132.88|130.38|22
1624606440000|2021-06-25 07:34:00|132.89|130.39|132.77|130.27|132.89|130.39|132.77|130.27|18
1624606450000|2021-06-25 07:34:10|132.8|130.3|132.82|130.32|132.82|130.32|132.76|130.26|13
1624606460000|2021-06-25 07:34:20|132.75|130.25|132.84|130.34|132.86|130.36|132.71|130.21|20
1624606470000|2021-06-25 07:34:30|132.83|130.33|132.81|130.31|132.84|130.34|132.76|130.26|19
1624606480000|2021-06-25 07:34:40|132.77|130.27|132.68|130.18|132.83|130.33|132.66|130.16|22
1624606490000|2021-06-25 07:34:50|132.65|130.15|132.6|130.1|132.67|130.17|132.53|130.03|19
1624606500000|2021-06-25 07:35:00|132.58|130.08|132.78|130.28|132.78|130.28|132.55|130.05|27
1624606510000|2021-06-25 07:35:10|132.77|130.27|132.67|130.17|132.79|130.29|132.67|130.17|20
1624606520000|2021-06-25 07:35:20|132.66|130.16|132.55|130.05|132.66|130.16|132.53|130.03|16
1624606530000|2021-06-25 07:35:30|132.53|130.03|132.76|130.26|132.77|130.27|132.51|130.01|25
1624606540000|2021-06-25 07:35:40|132.78|130.28|132.75|130.25|132.78|130.28|132.63|130.13|20
1624606550000|2021-06-25 07:35:50|132.76|130.26|132.58|130.08|132.76|130.26|132.56|130.06|17
1624606560000|2021-06-25 07:36:00|132.56|130.06|132.59|130.09|132.6|130.1|132.53|130.03|21
1624606570000|2021-06-25 07:36:10|132.6|130.1|132.67|130.17|132.72|130.22|132.6|130.1|23
1624606580000|2021-06-25 07:36:20|132.68|130.18|132.59|130.09|132.68|130.18|132.59|130.09|15
1624606590000|2021-06-25 07:36:30|132.6|130.1|132.71|130.21|132.71|130.21|132.59|130.09|19
1624606600000|2021-06-25 07:36:40|132.73|130.23|132.92|130.42|132.92|130.42|132.73|130.23|21
1624606610000|2021-06-25 07:36:50|132.93|130.43|133.01|130.51|133.02|130.52|132.9|130.4|18
1624606620000|2021-06-25 07:37:00|133.02|130.52|132.83|130.33|133.05|130.55|132.83|130.33|21
1624606630000|2021-06-25 07:37:10|132.84|130.34|132.99|130.49|132.99|130.49|132.82|130.32|17
1624606640000|2021-06-25 07:37:20|133|130.5|132.98|130.48|133.1|130.6|132.98|130.48|16
1624606650000|2021-06-25 07:37:30|132.99|130.49|132.78|130.28|132.99|130.49|132.78|130.28|16
1624606660000|2021-06-25 07:37:40|132.77|130.27|132.79|130.29|132.81|130.31|132.73|130.23|20
1624606670000|2021-06-25 07:37:50|132.8|130.3|132.81|130.31|132.84|130.34|132.78|130.28|14
1624606680000|2021-06-25 07:38:00|132.82|130.32|133.06|130.56|133.06|130.56|132.82|130.32|18
1624606690000|2021-06-25 07:38:10|133.05|130.55|133.02|130.52|133.1|130.6|133.02|130.52|20
1624606700000|2021-06-25 07:38:20|133.04|130.54|133.09|130.59|133.11|130.61|132.98|130.48|19
1624606710000|2021-06-25 07:38:30|133.07|130.57|133.09|130.59|133.09|130.59|133|130.5|20
1624606720000|2021-06-25 07:38:40|133.08|130.58|133.15|130.65|133.15|130.65|133.08|130.58|15
1624606730000|2021-06-25 07:38:50|133.16|130.66|133.25|130.75|133.26|130.76|133.16|130.66|18
1624606740000|2021-06-25 07:39:00|133.24|130.74|133.21|130.71|133.3|130.8|133.21|130.71|22
1624606750000|2021-06-25 07:39:10|133.2|130.7|133.31|130.81|133.31|130.81|133.09|130.59|27
1624606760000|2021-06-25 07:39:20|133.3|130.8|133.29|130.79|133.32|130.82|133.27|130.77|14
1624606770000|2021-06-25 07:39:30|133.3|130.8|133.09|130.59|133.3|130.8|133.08|130.58|17
1624606780000|2021-06-25 07:39:40|133.08|130.58|133.09|130.59|133.09|130.59|132.95|130.45|23
1624606790000|2021-06-25 07:39:50|133.1|130.6|133.13|130.63|133.16|130.66|133.1|130.6|12
1624606800000|2021-06-25 07:40:00|133.12|130.62|133.04|130.54|133.12|130.62|133.01|130.51|16
1624606810000|2021-06-25 07:40:10|133.03|130.53|132.98|130.48|133.04|130.54|132.98|130.48|8
1624606820000|2021-06-25 07:40:20|132.97|130.47|133.06|130.56|133.06|130.56|132.93|130.43|18
1624606830000|2021-06-25 07:40:30|133.07|130.57|133.18|130.68|133.19|130.69|133.07|130.57|20
1624606840000|2021-06-25 07:40:40|133.17|130.67|133.3|130.8|133.3|130.8|133.17|130.67|18
1624606850000|2021-06-25 07:40:50|133.31|130.81|133.26|130.76|133.32|130.82|133.25|130.75|18
1624606860000|2021-06-25 07:41:00|133.25|130.75|133.22|130.72|133.26|130.76|133.22|130.72|13
1624606870000|2021-06-25 07:41:10|133.16|130.66|133.09|130.59|133.16|130.66|133.05|130.55|21
1624606880000|2021-06-25 07:41:20|133.08|130.58|133.06|130.56|133.08|130.58|133.04|130.54|12
1624606890000|2021-06-25 07:41:30|133.05|130.55|133.1|130.6|133.1|130.6|133.04|130.54|17
1624606900000|2021-06-25 07:41:40|133.12|130.62|133.14|130.64|133.16|130.66|133.12|130.62|14
1624606910000|2021-06-25 07:41:50|133.13|130.63|133.11|130.61|133.15|130.65|133.1|130.6|14
1624606920000|2021-06-25 07:42:00|133.1|130.6|133.11|130.61|133.15|130.65|133.1|130.6|14
1624606930000|2021-06-25 07:42:10|133.12|130.62|133.04|130.54|133.12|130.62|133.01|130.51|19
1624606940000|2021-06-25 07:42:20|133.05|130.55|133.08|130.58|133.09|130.59|133.05|130.55|8
1624606950000|2021-06-25 07:42:30|133.07|130.57|133.15|130.65|133.16|130.66|133.06|130.56|11
1624606960000|2021-06-25 07:42:40|133.14|130.64|133.14|130.64|133.19|130.69|133.14|130.64|11
1624606970000|2021-06-25 07:42:50|133.13|130.63|133.09|130.59|133.14|130.64|133.09|130.59|8
1624606980000|2021-06-25 07:43:00|133.1|130.6|133.01|130.51|133.1|130.6|133|130.5|14
1624606990000|2021-06-25 07:43:10|133|130.5|132.99|130.49|133.03|130.53|132.99|130.49|12
1624607000000|2021-06-25 07:43:20|132.98|130.48|132.8|130.3|132.98|130.48|132.8|130.3|17
1624607010000|2021-06-25 07:43:30|132.81|130.31|132.78|130.28|132.81|130.31|132.77|130.27|15
1624607020000|2021-06-25 07:43:40|132.79|130.29|132.8|130.3|132.81|130.31|132.78|130.28|17
1624607030000|2021-06-25 07:43:50|132.79|130.29|132.86|130.36|132.87|130.37|132.79|130.29|14
1624607040000|2021-06-25 07:44:00|132.85|130.35|132.8|130.3|132.86|130.36|132.78|130.28|13
1624607050000|2021-06-25 07:44:10|132.79|130.29|132.62|130.12|132.79|130.29|132.61|130.11|17
1624607060000|2021-06-25 07:44:20|132.61|130.11|132.68|130.18|132.68|130.18|132.6|130.1|12
1624607070000|2021-06-25 07:44:30|132.69|130.19|132.63|130.13|132.69|130.19|132.6|130.1|18
1624607080000|2021-06-25 07:44:40|132.62|130.12|132.51|130.01|132.64|130.14|132.51|130.01|20
1624607090000|2021-06-25 07:44:50|132.5|130|132.5|130|132.52|130.02|132.49|129.99|9
1624607100000|2021-06-25 07:45:00|132.51|130.01|132.6|130.1|132.66|130.16|132.51|130.01|22
1624607110000|2021-06-25 07:45:10|132.59|130.09|132.59|130.09|132.66|130.16|132.58|130.08|17
1624607120000|2021-06-25 07:45:20|132.57|130.07|132.56|130.06|132.57|130.07|132.49|129.99|15
1624607130000|2021-06-25 07:45:30|132.55|130.05|132.55|130.05|132.68|130.18|132.55|130.05|20
1624607140000|2021-06-25 07:45:40|132.54|130.04|132.6|130.1|132.6|130.1|132.54|130.04|10
1624607150000|2021-06-25 07:45:50|132.61|130.11|132.76|130.26|132.85|130.35|132.61|130.11|18
1624607160000|2021-06-25 07:46:00|132.75|130.25|132.7|130.2|132.75|130.25|132.65|130.15|20
1624607170000|2021-06-25 07:46:10|132.69|130.19|132.71|130.21|132.76|130.26|132.67|130.17|15
1624607180000|2021-06-25 07:46:20|132.74|130.24|132.88|130.38|132.88|130.38|132.73|130.23|17
1624607190000|2021-06-25 07:46:30|132.89|130.39|132.97|130.47|132.99|130.49|132.88|130.38|20
1624607200000|2021-06-25 07:46:40|133.02|130.52|133.01|130.51|133.02|130.52|132.95|130.45|17
1624607210000|2021-06-25 07:46:50|133.02|130.52|133.04|130.54|133.04|130.54|132.98|130.48|14
1624607220000|2021-06-25 07:47:00|133.03|130.53|132.97|130.47|133.07|130.57|132.96|130.46|18
1624607230000|2021-06-25 07:47:10|132.96|130.46|132.94|130.44|132.96|130.46|132.92|130.42|21
1624607240000|2021-06-25 07:47:20|132.96|130.46|132.89|130.39|133|130.5|132.89|130.39|19
1624607250000|2021-06-25 07:47:30|132.9|130.4|132.89|130.39|132.92|130.42|132.89|130.39|10
1624607260000|2021-06-25 07:47:40|132.88|130.38|132.94|130.44|132.96|130.46|132.88|130.38|12
1624607270000|2021-06-25 07:47:50|132.93|130.43|132.94|130.44|132.96|130.46|132.93|130.43|10
1624607280000|2021-06-25 07:48:00|132.95|130.45|132.96|130.46|132.96|130.46|132.95|130.45|8
1624607290000|2021-06-25 07:48:10|132.97|130.47|133.06|130.56|133.07|130.57|132.97|130.47|18
1624607300000|2021-06-25 07:48:20|133.05|130.55|133.07|130.57|133.12|130.62|133.05|130.55|13
1624607310000|2021-06-25 07:48:30|133.1|130.6|133.12|130.62|133.15|130.65|133.09|130.59|13
1624607320000|2021-06-25 07:48:40|133.13|130.63|133.13|130.63|133.23|130.73|133.11|130.61|14
1624607330000|2021-06-25 07:48:50|133.11|130.61|133.22|130.72|133.27|130.77|133.11|130.61|11
1624607340000|2021-06-25 07:49:00|133.23|130.73|133.21|130.71|133.23|130.73|133.2|130.7|6
1624607350000|2021-06-25 07:49:10|133.2|130.7|133.07|130.57|133.2|130.7|133.04|130.54|18
1624607360000|2021-06-25 07:49:20|133.08|130.58|133.21|130.71|133.21|130.71|133.08|130.58|13
1624607370000|2021-06-25 07:49:30|133.22|130.72|133.33|130.83|133.33|130.83|133.21|130.71|12
1624607380000|2021-06-25 07:49:40|133.32|130.82|133.29|130.79|133.32|130.82|133.25|130.75|10
1624607390000|2021-06-25 07:49:50|133.28|130.78|133.29|130.79|133.29|130.79|133.22|130.72|12
1624607400000|2021-06-25 07:50:00|133.28|130.78|133.37|130.87|133.37|130.87|133.28|130.78|11
1624607410000|2021-06-25 07:50:10|133.38|130.88|133.3|130.8|133.38|130.88|133.3|130.8|8
1624607420000|2021-06-25 07:50:20|133.29|130.79|133.16|130.66|133.29|130.79|133.11|130.61|20
1624607430000|2021-06-25 07:50:30|133.2|130.7|133.31|130.81|133.34|130.84|133.2|130.7|17
1624607440000|2021-06-25 07:50:40|133.32|130.82|133.21|130.71|133.32|130.82|133.21|130.71|17
1624607450000|2021-06-25 07:50:50|133.2|130.7|133.36|130.86|133.36|130.86|133.2|130.7|15
1624607460000|2021-06-25 07:51:00|133.35|130.85|133.34|130.84|133.37|130.87|133.34|130.84|11
1624607470000|2021-06-25 07:51:10|133.35|130.85|133.43|130.93|133.53|131.03|133.35|130.85|22
1624607480000|2021-06-25 07:51:20|133.42|130.92|133.37|130.87|133.46|130.96|133.37|130.87|11
1624607490000|2021-06-25 07:51:30|133.38|130.88|133.35|130.85|133.42|130.92|133.32|130.82|22
1624607500000|2021-06-25 07:51:40|133.34|130.84|133.35|130.85|133.37|130.87|133.34|130.84|12
1624607510000|2021-06-25 07:51:50|133.34|130.84|133.35|130.85|133.35|130.85|133.32|130.82|12
1624607520000|2021-06-25 07:52:00|133.36|130.86|133.32|130.82|133.36|130.86|133.31|130.81|9
1624607530000|2021-06-25 07:52:10|133.33|130.83|133.41|130.91|133.42|130.92|133.32|130.82|20
1624607540000|2021-06-25 07:52:20|133.39|130.89|133.35|130.85|133.42|130.92|133.35|130.85|13
1624607550000|2021-06-25 07:52:30|133.36|130.86|133.4|130.9|133.42|130.92|133.35|130.85|12
1624607560000|2021-06-25 07:52:40|133.39|130.89|133.35|130.85|133.39|130.89|133.31|130.81|11
1624607570000|2021-06-25 07:52:50|133.34|130.84|133.32|130.82|133.35|130.85|133.31|130.81|13
1624607580000|2021-06-25 07:53:00|133.31|130.81|133.3|130.8|133.32|130.82|133.28|130.78|15
1624607590000|2021-06-25 07:53:10|133.29|130.79|133.29|130.79|133.32|130.82|133.28|130.78|14
1624607600000|2021-06-25 07:53:20|133.28|130.78|133.34|130.84|133.35|130.85|133.28|130.78|20
1624607610000|2021-06-25 07:53:30|133.33|130.83|133.31|130.81|133.33|130.83|133.3|130.8|15
1624607620000|2021-06-25 07:53:40|133.32|130.82|133.29|130.79|133.32|130.82|133.28|130.78|16
1624607630000|2021-06-25 07:53:50|133.31|130.81|133.26|130.76|133.31|130.81|133.25|130.75|17
1624607640000|2021-06-25 07:54:00|133.29|130.79|133.25|130.75|133.29|130.79|133.16|130.66|16
1624607650000|2021-06-25 07:54:10|133.24|130.74|133.16|130.66|133.24|130.74|133.16|130.66|9
1624607660000|2021-06-25 07:54:20|133.17|130.67|133.15|130.65|133.17|130.67|133.15|130.65|3
1624607670000|2021-06-25 07:54:30|133.13|130.63|133.1|130.6|133.13|130.63|133.08|130.58|6
1624607680000|2021-06-25 07:54:40|133.11|130.61|133.09|130.59|133.11|130.61|133.09|130.59|9
1624607690000|2021-06-25 07:54:50|133.1|130.6|133.11|130.61|133.11|130.61|133.09|130.59|8
1624607700000|2021-06-25 07:55:00|133.1|130.6|133.09|130.59|133.11|130.61|133.07|130.57|12
1624607710000|2021-06-25 07:55:10|133.1|130.6|133.15|130.65|133.15|130.65|133.09|130.59|11
1624607720000|2021-06-25 07:55:20|133.16|130.66|133.23|130.73|133.23|130.73|133.16|130.66|6
1624607730000|2021-06-25 07:55:30|133.24|130.74|133.23|130.73|133.25|130.75|133.22|130.72|10
1624607740000|2021-06-25 07:55:40|133.24|130.74|133.25|130.75|133.26|130.76|133.24|130.74|6
1624607750000|2021-06-25 07:55:50|133.26|130.76|133.41|130.91|133.41|130.91|133.25|130.75|15
1624607760000|2021-06-25 07:56:00|133.42|130.92|133.39|130.89|133.49|130.99|133.39|130.89|21
1624607770000|2021-06-25 07:56:10|133.38|130.88|133.37|130.87|133.38|130.88|133.35|130.85|12
1624607780000|2021-06-25 07:56:20|133.38|130.88|133.41|130.91|133.41|130.91|133.35|130.85|17
1624607790000|2021-06-25 07:56:30|133.42|130.92|133.39|130.89|133.45|130.95|133.37|130.87|27
1624607800000|2021-06-25 07:56:40|133.4|130.9|133.38|130.88|133.4|130.9|133.38|130.88|5
1624607810000|2021-06-25 07:56:50|133.39|130.89|133.43|130.93|133.43|130.93|133.38|130.88|8
1624607820000|2021-06-25 07:57:00|133.44|130.94|133.48|130.98|133.48|130.98|133.44|130.94|13
1624607830000|2021-06-25 07:57:10|133.47|130.97|133.5|131|133.5|131|133.45|130.95|11
1624607840000|2021-06-25 07:57:20|133.48|130.98|133.47|130.97|133.49|130.99|133.45|130.95|10
1624607850000|2021-06-25 07:57:30|133.48|130.98|133.49|130.99|133.5|131|133.48|130.98|8
1624607860000|2021-06-25 07:57:40|133.47|130.97|133.44|130.94|133.47|130.97|133.38|130.88|16
1624607870000|2021-06-25 07:57:50|133.45|130.95|133.41|130.91|133.46|130.96|133.4|130.9|14
1624607880000|2021-06-25 07:58:00|133.4|130.9|133.45|130.95|133.46|130.96|133.4|130.9|19
1624607890000|2021-06-25 07:58:10|133.44|130.94|133.51|131.01|133.51|131.01|133.44|130.94|10
1624607900000|2021-06-25 07:58:20|133.52|131.02|133.44|130.94|133.52|131.02|133.44|130.94|8
1624607910000|2021-06-25 07:58:30|133.45|130.95|133.46|130.96|133.46|130.96|133.42|130.92|14
1624607920000|2021-06-25 07:58:40|133.45|130.95|133.41|130.91|133.46|130.96|133.4|130.9|13
1624607930000|2021-06-25 07:58:50|133.42|130.92|133.44|130.94|133.44|130.94|133.41|130.91|7
1624607940000|2021-06-25 07:59:00|133.45|130.95|133.43|130.93|133.46|130.96|133.41|130.91|14
1624607950000|2021-06-25 07:59:10|133.42|130.92|133.42|130.92|133.42|130.92|133.37|130.87|19
1624607960000|2021-06-25 07:59:20|133.43|130.93|133.39|130.89|133.43|130.93|133.39|130.89|12
1624607970000|2021-06-25 07:59:30|133.38|130.88|133.42|130.92|133.43|130.93|133.38|130.88|13
1624607980000|2021-06-25 07:59:40|133.43|130.93|133.5|131|133.5|131|133.4|130.9|9
1624607990000|2021-06-25 07:59:50|133.49|130.99|133.38|130.88|133.49|130.99|133.38|130.88|11
1624608000000|2021-06-25 08:00:00|133.37|130.87|133.28|130.78|133.37|130.87|133.27|130.77|9
1624608010000|2021-06-25 08:00:10|133.26|130.76|133.27|130.77|133.29|130.79|133.26|130.76|6
1624608020000|2021-06-25 08:00:20|133.28|130.78|133.23|130.73|133.28|130.78|133.23|130.73|13
1624608030000|2021-06-25 08:00:30|133.22|130.72|133.21|130.71|133.23|130.73|133.21|130.71|5
1624608040000|2021-06-25 08:00:40|133.23|130.73|133.23|130.73|133.24|130.74|133.21|130.71|5
1624608050000|2021-06-25 08:00:50|133.22|130.72|133.22|130.72|133.23|130.73|133.22|130.72|3
1624608060000|2021-06-25 08:01:00|133.21|130.71|133.2|130.7|133.22|130.72|133.19|130.69|13
1624608070000|2021-06-25 08:01:10|133.19|130.69|133.21|130.71|133.21|130.71|133.18|130.68|11
1624608080000|2021-06-25 08:01:20|133.22|130.72|133.2|130.7|133.22|130.72|133.2|130.7|10
1624608090000|2021-06-25 08:01:30|133.21|130.71|133.2|130.7|133.22|130.72|133.2|130.7|7
1624608100000|2021-06-25 08:01:40|133.21|130.71|133.16|130.66|133.24|130.74|133.16|130.66|10
1624608110000|2021-06-25 08:01:50|133.14|130.64|133.06|130.56|133.17|130.67|133.06|130.56|12
1624608120000|2021-06-25 08:02:00|133.07|130.57|133.03|130.53|133.09|130.59|132.97|130.47|25
1624608130000|2021-06-25 08:02:10|133.04|130.54|133.08|130.58|133.11|130.61|133.03|130.53|18
1624608140000|2021-06-25 08:02:20|133.07|130.57|132.83|130.33|133.07|130.57|132.83|130.33|27
1624608150000|2021-06-25 08:02:30|132.85|130.35|132.85|130.35|132.85|130.35|132.73|130.23|23
1624608160000|2021-06-25 08:02:40|132.81|130.31|132.73|130.23|132.81|130.31|132.73|130.23|14
1624608170000|2021-06-25 08:02:50|132.71|130.21|132.68|130.18|132.71|130.21|132.67|130.17|18
1624608180000|2021-06-25 08:03:00|132.7|130.2|132.54|130.04|132.7|130.2|132.53|130.03|20
1624608190000|2021-06-25 08:03:10|132.56|130.06|132.42|129.92|132.58|130.08|132.42|129.92|14
1624608200000|2021-06-25 08:03:20|132.4|129.9|132.54|130.04|132.55|130.05|132.27|129.77|24
1624608210000|2021-06-25 08:03:30|132.51|130.01|132.57|130.07|132.58|130.08|132.37|129.87|29
1624608220000|2021-06-25 08:03:40|132.59|130.09|132.71|130.21|132.71|130.21|132.59|130.09|18
1624608230000|2021-06-25 08:03:50|132.7|130.2|132.65|130.15|132.71|130.21|132.58|130.08|18
1624608240000|2021-06-25 08:04:00|132.64|130.14|132.75|130.25|132.75|130.25|132.59|130.09|18
1624608250000|2021-06-25 08:04:10|132.73|130.23|132.98|130.48|132.98|130.48|132.73|130.23|16
1624608260000|2021-06-25 08:04:20|132.99|130.49|132.95|130.45|133.13|130.63|132.95|130.45|23
1624608270000|2021-06-25 08:04:30|132.93|130.43|133.05|130.55|133.05|130.55|132.92|130.42|20
1624608280000|2021-06-25 08:04:40|133.04|130.54|133.09|130.59|133.09|130.59|132.98|130.48|21
1624608290000|2021-06-25 08:04:50|133.1|130.6|133.28|130.78|133.28|130.78|133.1|130.6|18
1624608300000|2021-06-25 08:05:00|133.27|130.77|133.33|130.83|133.33|130.83|133.26|130.76|18
1624608310000|2021-06-25 08:05:10|133.34|130.84|133.39|130.89|133.42|130.92|133.34|130.84|16
1624608320000|2021-06-25 08:05:20|133.4|130.9|133.57|131.07|133.57|131.07|133.39|130.89|19
1624608330000|2021-06-25 08:05:30|133.56|131.06|133.57|131.07|133.69|131.19|133.56|131.06|21
1624608340000|2021-06-25 08:05:40|133.56|131.06|133.41|130.91|133.59|131.09|133.4|130.9|20
1624608350000|2021-06-25 08:05:50|133.4|130.9|133.58|131.08|133.58|131.08|133.4|130.9|18
1624608360000|2021-06-25 08:06:00|133.59|131.09|133.72|131.22|133.73|131.23|133.59|131.09|14
1624608370000|2021-06-25 08:06:10|133.7|131.2|133.62|131.12|133.75|131.25|133.61|131.11|25
1624608380000|2021-06-25 08:06:20|133.63|131.13|133.63|131.13|133.63|131.13|133.48|130.98|20
1624608390000|2021-06-25 08:06:30|133.65|131.15|133.61|131.11|133.68|131.18|133.59|131.09|21
1624608400000|2021-06-25 08:06:40|133.6|131.1|133.58|131.08|133.67|131.17|133.57|131.07|23
1624608410000|2021-06-25 08:06:50|133.59|131.09|133.57|131.07|133.6|131.1|133.56|131.06|12
1624608420000|2021-06-25 08:07:00|133.56|131.06|133.38|130.88|133.59|131.09|133.34|130.84|25
1624608430000|2021-06-25 08:07:10|133.42|130.92|133.46|130.96|133.46|130.96|133.39|130.89|16
1624608440000|2021-06-25 08:07:20|133.49|130.99|133.46|130.96|133.5|131|133.44|130.94|21
1624608450000|2021-06-25 08:07:30|133.47|130.97|133.44|130.94|133.47|130.97|133.44|130.94|6
1624608460000|2021-06-25 08:07:40|133.45|130.95|133.45|130.95|133.47|130.97|133.45|130.95|10
1624608470000|2021-06-25 08:07:50|133.44|130.94|133.52|131.02|133.52|131.02|133.3|130.8|20
1624608480000|2021-06-25 08:08:00|133.54|131.04|133.69|131.19|133.69|131.19|133.52|131.02|22
1624608490000|2021-06-25 08:08:10|133.7|131.2|133.57|131.07|133.75|131.25|133.57|131.07|25
1624608500000|2021-06-25 08:08:20|133.58|131.08|133.68|131.18|133.73|131.23|133.58|131.08|19
1624608510000|2021-06-25 08:08:30|133.7|131.2|133.7|131.2|133.72|131.22|133.66|131.16|15
1624608520000|2021-06-25 08:08:40|133.74|131.24|133.67|131.17|133.75|131.25|133.67|131.17|11
1624608530000|2021-06-25 08:08:50|133.68|131.18|133.72|131.22|133.73|131.23|133.68|131.18|10
1624608540000|2021-06-25 08:09:00|133.71|131.21|133.63|131.13|133.71|131.21|133.59|131.09|14
1624608550000|2021-06-25 08:09:10|133.64|131.14|133.66|131.16|133.66|131.16|133.6|131.1|10
1624608560000|2021-06-25 08:09:20|133.67|131.17|133.73|131.23|133.8|131.3|133.67|131.17|14
1624608570000|2021-06-25 08:09:30|133.71|131.21|133.62|131.12|133.71|131.21|133.61|131.11|20
1624608580000|2021-06-25 08:09:40|133.63|131.13|133.7|131.2|133.74|131.24|133.63|131.13|21
1624608590000|2021-06-25 08:09:50|133.71|131.21|133.73|131.23|133.76|131.26|133.71|131.21|12
1624608600000|2021-06-25 08:10:00|133.72|131.22|133.72|131.22|133.73|131.23|133.69|131.19|17
1624608610000|2021-06-25 08:10:10|133.68|131.18|133.66|131.16|133.69|131.19|133.64|131.14|8
1624608620000|2021-06-25 08:10:20|133.65|131.15|133.6|131.1|133.67|131.17|133.6|131.1|8
1624608630000|2021-06-25 08:10:30|133.59|131.09|133.65|131.15|133.65|131.15|133.59|131.09|11
1624608640000|2021-06-25 08:10:40|133.64|131.14|133.56|131.06|133.64|131.14|133.51|131.01|17
1624608650000|2021-06-25 08:10:50|133.55|131.05|133.6|131.1|133.62|131.12|133.53|131.03|14
1624608660000|2021-06-25 08:11:00|133.61|131.11|133.6|131.1|133.62|131.12|133.54|131.04|19
1624608670000|2021-06-25 08:11:10|133.66|131.16|133.56|131.06|133.72|131.22|133.55|131.05|20
1624608680000|2021-06-25 08:11:20|133.55|131.05|133.51|131.01|133.56|131.06|133.51|131.01|11
1624608690000|2021-06-25 08:11:30|133.52|131.02|133.35|130.85|133.53|131.03|133.29|130.79|21
1624608700000|2021-06-25 08:11:40|133.36|130.86|133.18|130.68|133.37|130.87|133.17|130.67|16
1624608710000|2021-06-25 08:11:50|133.17|130.67|133.19|130.69|133.2|130.7|133.11|130.61|22
1624608720000|2021-06-25 08:12:00|133.2|130.7|133.38|130.88|133.38|130.88|133.2|130.7|22
1624608730000|2021-06-25 08:12:10|133.39|130.89|133.35|130.85|133.4|130.9|133.35|130.85|18
1624608740000|2021-06-25 08:12:20|133.36|130.86|133.26|130.76|133.36|130.86|133.26|130.76|12
1624608750000|2021-06-25 08:12:30|133.24|130.74|133.22|130.72|133.24|130.74|133.19|130.69|11
1624608760000|2021-06-25 08:12:40|133.25|130.75|133.21|130.71|133.27|130.77|133.19|130.69|19
1624608770000|2021-06-25 08:12:50|133.22|130.72|133.21|130.71|133.31|130.81|133.2|130.7|22
1624608780000|2021-06-25 08:13:00|133.2|130.7|133.16|130.66|133.22|130.72|133.13|130.63|23
1624608790000|2021-06-25 08:13:10|133.17|130.67|133.11|130.61|133.17|130.67|133.03|130.53|24
1624608800000|2021-06-25 08:13:20|133.04|130.54|133.08|130.58|133.09|130.59|133.04|130.54|18
1624608810000|2021-06-25 08:13:30|133.05|130.55|133.06|130.56|133.16|130.66|133.03|130.53|20
1624608820000|2021-06-25 08:13:40|133.05|130.55|133.06|130.56|133.1|130.6|133.04|130.54|10
1624608830000|2021-06-25 08:13:50|133.03|130.53|132.96|130.46|133.03|130.53|132.95|130.45|16
1624608840000|2021-06-25 08:14:00|132.95|130.45|132.88|130.38|132.95|130.45|132.83|130.33|17
1624608850000|2021-06-25 08:14:10|132.87|130.37|132.78|130.28|132.92|130.42|132.78|130.28|25
1624608860000|2021-06-25 08:14:20|132.79|130.29|132.7|130.2|132.81|130.31|132.65|130.15|24
1624608870000|2021-06-25 08:14:30|132.64|130.14|132.54|130.04|132.65|130.15|132.53|130.03|25
1624608880000|2021-06-25 08:14:40|132.57|130.07|132.72|130.22|132.74|130.24|132.57|130.07|24
1624608890000|2021-06-25 08:14:50|132.71|130.21|132.68|130.18|132.72|130.22|132.66|130.16|23
1624608900000|2021-06-25 08:15:00|132.67|130.17|132.75|130.25|132.78|130.28|132.61|130.11|26
1624608910000|2021-06-25 08:15:10|132.77|130.27|132.84|130.34|132.86|130.36|132.77|130.27|14
1624608920000|2021-06-25 08:15:20|132.83|130.33|132.85|130.35|132.85|130.35|132.83|130.33|6
1624608930000|2021-06-25 08:15:30|132.86|130.36|132.86|130.36|132.86|130.36|132.85|130.35|3
1624608940000|2021-06-25 08:15:40|132.85|130.35|132.74|130.24|132.89|130.39|132.74|130.24|17
1624608950000|2021-06-25 08:15:50|132.73|130.23|132.76|130.26|132.77|130.27|132.71|130.21|11
1624608960000|2021-06-25 08:16:00|132.73|130.23|132.54|130.04|132.75|130.25|132.49|129.99|27
1624608970000|2021-06-25 08:16:10|132.52|130.02|132.42|129.92|132.59|130.09|132.37|129.87|26
1624608980000|2021-06-25 08:16:20|132.41|129.91|132.4|129.9|132.49|129.99|132.36|129.86|27
1624608990000|2021-06-25 08:16:30|132.41|129.91|132.32|129.82|132.41|129.91|132.3|129.8|18
1624609000000|2021-06-25 08:16:40|132.35|129.85|132.37|129.87|132.41|129.91|132.29|129.79|24
1624609010000|2021-06-25 08:16:50|132.36|129.86|132.39|129.89|132.41|129.91|132.33|129.83|27
1624609020000|2021-06-25 08:17:00|132.38|129.88|132.38|129.88|132.42|129.92|132.37|129.87|15
1624609030000|2021-06-25 08:17:10|132.37|129.87|132.24|129.74|132.38|129.88|132.19|129.69|22
1624609040000|2021-06-25 08:17:20|132.23|129.73|132.2|129.7|132.23|129.73|132.12|129.62|21
1624609050000|2021-06-25 08:17:30|132.21|129.71|132.1|129.6|132.24|129.74|132.03|129.53|22
1624609060000|2021-06-25 08:17:40|132.09|129.59|132.2|129.7|132.23|129.73|132.07|129.57|25
1624609070000|2021-06-25 08:17:50|132.23|129.73|132.31|129.81|132.31|129.81|132.22|129.72|20
1624609080000|2021-06-25 08:18:00|132.29|129.79|132.45|129.95|132.45|129.95|132.28|129.78|12
1624609090000|2021-06-25 08:18:10|132.47|129.97|132.4|129.9|132.52|130.02|132.4|129.9|25
1624609100000|2021-06-25 08:18:20|132.41|129.91|132.42|129.92|132.43|129.93|132.35|129.85|20
1624609110000|2021-06-25 08:18:30|132.41|129.91|132.31|129.81|132.44|129.94|132.26|129.76|24
1624609120000|2021-06-25 08:18:40|132.3|129.8|132.37|129.87|132.46|129.96|132.28|129.78|28
1624609130000|2021-06-25 08:18:50|132.35|129.85|132.35|129.85|132.37|129.87|132.27|129.77|19
1624609140000|2021-06-25 08:19:00|132.36|129.86|132.19|129.69|132.36|129.86|132.16|129.66|24
1624609150000|2021-06-25 08:19:10|132.18|129.68|132.09|129.59|132.22|129.72|132.07|129.57|23
1624609160000|2021-06-25 08:19:20|132.1|129.6|132.06|129.56|132.12|129.62|132.04|129.54|19
1624609170000|2021-06-25 08:19:30|132.07|129.57|132.14|129.64|132.14|129.64|131.99|129.49|25
1624609180000|2021-06-25 08:19:40|132.15|129.65|132|129.5|132.18|129.68|132|129.5|20
1624609190000|2021-06-25 08:19:50|131.99|129.49|132.24|129.74|132.24|129.74|131.96|129.46|23
1624609200000|2021-06-25 08:20:00|132.23|129.73|132.44|129.94|132.44|129.94|132.21|129.71|21
1624609210000|2021-06-25 08:20:10|132.43|129.93|132.39|129.89|132.46|129.96|132.36|129.86|26
1624609220000|2021-06-25 08:20:20|132.4|129.9|132.51|130.01|132.51|130.01|132.4|129.9|15
1624609230000|2021-06-25 08:20:30|132.52|130.02|132.57|130.07|132.58|130.08|132.48|129.98|13
1624609240000|2021-06-25 08:20:40|132.58|130.08|132.73|130.23|132.73|130.23|132.58|130.08|19
1624609250000|2021-06-25 08:20:50|132.74|130.24|132.76|130.26|132.8|130.3|132.71|130.21|21
1624609260000|2021-06-25 08:21:00|132.75|130.25|132.69|130.19|132.75|130.25|132.66|130.16|21
1624609270000|2021-06-25 08:21:10|132.7|130.2|132.78|130.28|132.83|130.33|132.7|130.2|20
1624609280000|2021-06-25 08:21:20|132.79|130.29|132.85|130.35|132.85|130.35|132.79|130.29|18
1624609290000|2021-06-25 08:21:30|132.84|130.34|132.96|130.46|132.96|130.46|132.84|130.34|11
1624609300000|2021-06-25 08:21:40|132.97|130.47|133.04|130.54|133.1|130.6|132.97|130.47|18
1624609310000|2021-06-25 08:21:50|133.01|130.51|133|130.5|133.03|130.53|132.94|130.44|19
1624609320000|2021-06-25 08:22:00|133.01|130.51|132.92|130.42|133.03|130.53|132.88|130.38|19
1624609330000|2021-06-25 08:22:10|132.93|130.43|132.88|130.38|132.93|130.43|132.88|130.38|16
1624609340000|2021-06-25 08:22:20|132.82|130.32|132.92|130.42|132.96|130.46|132.81|130.31|23
1624609350000|2021-06-25 08:22:30|132.93|130.43|132.94|130.44|132.96|130.46|132.92|130.42|13
1624609360000|2021-06-25 08:22:40|132.93|130.43|132.99|130.49|132.99|130.49|132.92|130.42|8
1624609370000|2021-06-25 08:22:50|132.97|130.47|132.97|130.47|132.98|130.48|132.96|130.46|10
1624609380000|2021-06-25 08:23:00|132.98|130.48|133.02|130.52|133.03|130.53|132.98|130.48|10
1624609390000|2021-06-25 08:23:10|133.03|130.53|132.97|130.47|133.04|130.54|132.97|130.47|7
1624609400000|2021-06-25 08:23:20|132.96|130.46|132.88|130.38|132.98|130.48|132.88|130.38|11
1624609410000|2021-06-25 08:23:30|132.89|130.39|132.9|130.4|132.93|130.43|132.88|130.38|14
1624609420000|2021-06-25 08:23:40|132.89|130.39|132.89|130.39|132.94|130.44|132.87|130.37|15
1624609430000|2021-06-25 08:23:50|132.9|130.4|132.88|130.38|132.9|130.4|132.88|130.38|5
1624609440000|2021-06-25 08:24:00|132.87|130.37|132.68|130.18|132.87|130.37|132.67|130.17|22
1624609450000|2021-06-25 08:24:10|132.69|130.19|132.59|130.09|132.77|130.27|132.59|130.09|19
1624609460000|2021-06-25 08:24:20|132.58|130.08|132.64|130.14|132.64|130.14|132.58|130.08|16
1624609470000|2021-06-25 08:24:30|132.65|130.15|132.73|130.23|132.77|130.27|132.64|130.14|13
1624609480000|2021-06-25 08:24:40|132.72|130.22|132.56|130.06|132.72|130.22|132.56|130.06|15
1624609490000|2021-06-25 08:24:50|132.55|130.05|132.55|130.05|132.56|130.06|132.55|130.05|3
1624609500000|2021-06-25 08:25:00|132.54|130.04|132.54|130.04|132.55|130.05|132.53|130.03|11
1624609510000|2021-06-25 08:25:10|132.56|130.06|132.56|130.06|132.61|130.11|132.56|130.06|14
1624609520000|2021-06-25 08:25:20|132.57|130.07|132.74|130.24|132.74|130.24|132.56|130.06|20
1624609530000|2021-06-25 08:25:30|132.75|130.25|132.9|130.4|132.9|130.4|132.75|130.25|13
1624609540000|2021-06-25 08:25:40|132.91|130.41|132.88|130.38|132.91|130.41|132.88|130.38|5
1624609550000|2021-06-25 08:25:50|132.89|130.39|132.92|130.42|132.92|130.42|132.84|130.34|10
1624609560000|2021-06-25 08:26:00|132.97|130.47|132.92|130.42|132.97|130.47|132.9|130.4|16
1624609570000|2021-06-25 08:26:10|132.9|130.4|133|130.5|133.01|130.51|132.9|130.4|13
1624609580000|2021-06-25 08:26:20|132.99|130.49|132.93|130.43|133.04|130.54|132.93|130.43|16
1624609590000|2021-06-25 08:26:30|132.94|130.44|133.15|130.65|133.15|130.65|132.94|130.44|16
1624609600000|2021-06-25 08:26:40|133.14|130.64|133.13|130.63|133.15|130.65|133.12|130.62|10
1624609610000|2021-06-25 08:26:50|133.15|130.65|133.17|130.67|133.17|130.67|133.15|130.65|7
1624609620000|2021-06-25 08:27:00|133.16|130.66|133.16|130.66|133.17|130.67|133.15|130.65|5
1624609630000|2021-06-25 08:27:10|133.17|130.67|133.17|130.67|133.18|130.68|133.16|130.66|9
1624609640000|2021-06-25 08:27:20|133.16|130.66|133.18|130.68|133.18|130.68|133.15|130.65|8
1624609650000|2021-06-25 08:27:30|133.19|130.69|133.22|130.72|133.22|130.72|133.18|130.68|6
1624609660000|2021-06-25 08:27:40|133.23|130.73|133.21|130.71|133.24|130.74|133.2|130.7|15
1624609670000|2021-06-25 08:27:50|133.22|130.72|133.22|130.72|133.23|130.73|133.21|130.71|5
1624609680000|2021-06-25 08:28:00|133.21|130.71|133.22|130.72|133.23|130.73|133.21|130.71|12
1624609690000|2021-06-25 08:28:10|133.23|130.73|133.14|130.64|133.23|130.73|133.11|130.61|17
1624609700000|2021-06-25 08:28:20|133.13|130.63|133.12|130.62|133.13|130.63|133.11|130.61|5
1624609710000|2021-06-25 08:28:30|133.11|130.61|133.08|130.58|133.12|130.62|133.08|130.58|6
1624609720000|2021-06-25 08:28:40|133.1|130.6|133.05|130.55|133.1|130.6|132.97|130.47|19
1624609730000|2021-06-25 08:28:50|133.06|130.56|133.11|130.61|133.14|130.64|133.06|130.56|16
1624609740000|2021-06-25 08:29:00|133.1|130.6|133.15|130.65|133.23|130.73|133.1|130.6|18
1624609750000|2021-06-25 08:29:10|133.13|130.63|133.16|130.66|133.16|130.66|133.12|130.62|10
1624609760000|2021-06-25 08:29:20|133.17|130.67|133.22|130.72|133.23|130.73|133.17|130.67|10
1624609770000|2021-06-25 08:29:30|133.21|130.71|133.21|130.71|133.25|130.75|133.21|130.71|4
1624609780000|2021-06-25 08:29:40|133.24|130.74|133.17|130.67|133.24|130.74|133.17|130.67|9
1624609790000|2021-06-25 08:29:50|133.18|130.68|133.16|130.66|133.19|130.69|133.16|130.66|11
1624609800000|2021-06-25 08:30:00|133.15|130.65|132.85|130.35|133.15|130.65|132.85|130.35|20
1624609810000|2021-06-25 08:30:10|132.82|130.32|132.84|130.34|132.86|130.36|132.75|130.25|29
1624609820000|2021-06-25 08:30:20|132.85|130.35|132.87|130.37|132.97|130.47|132.85|130.35|19
1624609830000|2021-06-25 08:30:30|132.83|130.33|132.95|130.45|132.96|130.46|132.83|130.33|17
1624609840000|2021-06-25 08:30:40|132.96|130.46|133.13|130.63|133.13|130.63|132.94|130.44|16
1624609850000|2021-06-25 08:30:50|133.12|130.62|133.18|130.68|133.19|130.69|133.12|130.62|22
1624609860000|2021-06-25 08:31:00|133.17|130.67|133.28|130.78|133.29|130.79|133.17|130.67|18
1624609870000|2021-06-25 08:31:10|133.27|130.77|133.39|130.89|133.41|130.91|133.25|130.75|20
1624609880000|2021-06-25 08:31:20|133.4|130.9|133.33|130.83|133.4|130.9|133.32|130.82|22
1624609890000|2021-06-25 08:31:30|133.32|130.82|133.37|130.87|133.4|130.9|133.32|130.82|11
1624609900000|2021-06-25 08:31:40|133.33|130.83|133.27|130.77|133.33|130.83|133.25|130.75|19
1624609910000|2021-06-25 08:31:50|133.26|130.76|133.35|130.85|133.35|130.85|133.26|130.76|18
1624609920000|2021-06-25 08:32:00|133.37|130.87|133.4|130.9|133.4|130.9|133.34|130.84|16
1624609930000|2021-06-25 08:32:10|133.41|130.91|133.42|130.92|133.43|130.93|133.39|130.89|16
1624609940000|2021-06-25 08:32:20|133.43|130.93|133.32|130.82|133.43|130.93|133.32|130.82|20
1624609950000|2021-06-25 08:32:30|133.31|130.81|133.38|130.88|133.38|130.88|133.27|130.77|19
1624609960000|2021-06-25 08:32:40|133.39|130.89|133.42|130.92|133.45|130.95|133.39|130.89|19
1624609970000|2021-06-25 08:32:50|133.43|130.93|133.42|130.92|133.43|130.93|133.42|130.92|4
1624609980000|2021-06-25 08:33:00|133.41|130.91|133.37|130.87|133.41|130.91|133.37|130.87|12
1624609990000|2021-06-25 08:33:10|133.36|130.86|133.37|130.87|133.4|130.9|133.35|130.85|21
1624610000000|2021-06-25 08:33:20|133.36|130.86|133.41|130.91|133.42|130.92|133.33|130.83|16
1624610010000|2021-06-25 08:33:30|133.42|130.92|133.45|130.95|133.45|130.95|133.41|130.91|6
1624610020000|2021-06-25 08:33:40|133.44|130.94|133.38|130.88|133.44|130.94|133.38|130.88|13
1624610030000|2021-06-25 08:33:50|133.39|130.89|133.4|130.9|133.4|130.9|133.39|130.89|6
1624610040000|2021-06-25 08:34:00|133.41|130.91|133.37|130.87|133.41|130.91|133.34|130.84|15
1624610050000|2021-06-25 08:34:10|133.36|130.86|133.35|130.85|133.37|130.87|133.34|130.84|11
1624610060000|2021-06-25 08:34:20|133.34|130.84|133.26|130.76|133.36|130.86|133.26|130.76|17
1624610070000|2021-06-25 08:34:30|133.27|130.77|133.34|130.84|133.34|130.84|133.27|130.77|14
1624610080000|2021-06-25 08:34:40|133.35|130.85|133.27|130.77|133.35|130.85|133.27|130.77|12
1624610090000|2021-06-25 08:34:50|133.28|130.78|133.33|130.83|133.34|130.84|133.28|130.78|9
1624610100000|2021-06-25 08:35:00|133.34|130.84|133.4|130.9|133.43|130.93|133.34|130.84|23
1624610110000|2021-06-25 08:35:10|133.39|130.89|133.26|130.76|133.39|130.89|133.26|130.76|10
1624610120000|2021-06-25 08:35:20|133.25|130.75|133.16|130.66|133.25|130.75|133.13|130.63|16
1624610130000|2021-06-25 08:35:30|133.15|130.65|133.06|130.56|133.23|130.73|133.06|130.56|25
1624610140000|2021-06-25 08:35:40|133.05|130.55|132.96|130.46|133.11|130.61|132.96|130.46|23
1624610150000|2021-06-25 08:35:50|132.97|130.47|132.93|130.43|133|130.5|132.93|130.43|20
1624610160000|2021-06-25 08:36:00|132.94|130.44|133|130.5|133.02|130.52|132.93|130.43|13
1624610170000|2021-06-25 08:36:10|132.97|130.47|133.11|130.61|133.11|130.61|132.97|130.47|25
1624610180000|2021-06-25 08:36:20|133.12|130.62|133.14|130.64|133.16|130.66|133.09|130.59|13
1624610190000|2021-06-25 08:36:30|133.15|130.65|133.13|130.63|133.17|130.67|133.1|130.6|18
1624610200000|2021-06-25 08:36:40|133.09|130.59|133.04|130.54|133.13|130.63|133.03|130.53|18
1624610210000|2021-06-25 08:36:50|133.05|130.55|133.03|130.53|133.09|130.59|133.02|130.52|13
1624610220000|2021-06-25 08:37:00|133.02|130.52|133.18|130.68|133.2|130.7|133.02|130.52|22
1624610230000|2021-06-25 08:37:10|133.17|130.67|133.07|130.57|133.18|130.68|133.07|130.57|13
1624610240000|2021-06-25 08:37:20|133.06|130.56|133.14|130.64|133.14|130.64|133.06|130.56|14
1624610250000|2021-06-25 08:37:30|133.13|130.63|132.95|130.45|133.14|130.64|132.94|130.44|20
1624610260000|2021-06-25 08:37:40|132.96|130.46|132.97|130.47|132.98|130.48|132.95|130.45|13
1624610270000|2021-06-25 08:37:50|132.98|130.48|132.83|130.33|132.99|130.49|132.83|130.33|13
1624610280000|2021-06-25 08:38:00|132.84|130.34|132.87|130.37|132.92|130.42|132.84|130.34|16
1624610290000|2021-06-25 08:38:10|132.85|130.35|132.82|130.32|132.86|130.36|132.79|130.29|17
1624610300000|2021-06-25 08:38:20|132.81|130.31|132.84|130.34|132.86|130.36|132.81|130.31|13
1624610310000|2021-06-25 08:38:30|132.85|130.35|132.87|130.37|132.89|130.39|132.85|130.35|10
1624610320000|2021-06-25 08:38:40|132.88|130.38|132.93|130.43|132.93|130.43|132.84|130.34|15
1624610330000|2021-06-25 08:38:50|132.94|130.44|133.08|130.58|133.08|130.58|132.94|130.44|16
1624610340000|2021-06-25 08:39:00|133.07|130.57|133.11|130.61|133.11|130.61|133.02|130.52|27
1624610350000|2021-06-25 08:39:10|133.13|130.63|133.14|130.64|133.16|130.66|133.1|130.6|17
1624610360000|2021-06-25 08:39:20|133.15|130.65|133.16|130.66|133.17|130.67|133.13|130.63|16
1624610370000|2021-06-25 08:39:30|133.15|130.65|133.14|130.64|133.2|130.7|133.14|130.64|19
1624610380000|2021-06-25 08:39:40|133.13|130.63|132.99|130.49|133.13|130.63|132.99|130.49|21
1624610390000|2021-06-25 08:39:50|133|130.5|132.96|130.46|133.02|130.52|132.94|130.44|17
1624610400000|2021-06-25 08:40:00|132.95|130.45|132.98|130.48|133.02|130.52|132.95|130.45|20
1624610410000|2021-06-25 08:40:10|132.97|130.47|132.96|130.46|132.97|130.47|132.95|130.45|13
1624610420000|2021-06-25 08:40:20|132.97|130.47|132.97|130.47|132.98|130.48|132.92|130.42|15
1624610430000|2021-06-25 08:40:30|132.98|130.48|133|130.5|133.03|130.53|132.97|130.47|11
1624610440000|2021-06-25 08:40:40|133.01|130.51|133.05|130.55|133.05|130.55|133.01|130.51|7
1624610450000|2021-06-25 08:40:50|133.06|130.56|133.13|130.63|133.15|130.65|133.06|130.56|13
1624610460000|2021-06-25 08:41:00|133.11|130.61|133.16|130.66|133.19|130.69|133.11|130.61|13
1624610470000|2021-06-25 08:41:10|133.17|130.67|133.23|130.73|133.24|130.74|133.16|130.66|11
1624610480000|2021-06-25 08:41:20|133.22|130.72|133.25|130.75|133.25|130.75|133.19|130.69|17
1624610490000|2021-06-25 08:41:30|133.26|130.76|133.27|130.77|133.27|130.77|133.26|130.76|4
1624610500000|2021-06-25 08:41:40|133.26|130.76|133.22|130.72|133.29|130.79|133.22|130.72|12
1624610510000|2021-06-25 08:41:50|133.23|130.73|133.16|130.66|133.24|130.74|133.16|130.66|11
1624610520000|2021-06-25 08:42:00|133.17|130.67|133.29|130.79|133.29|130.79|133.17|130.67|17
1624610530000|2021-06-25 08:42:10|133.26|130.76|133.29|130.79|133.29|130.79|133.24|130.74|10
1624610540000|2021-06-25 08:42:20|133.3|130.8|133.24|130.74|133.3|130.8|133.23|130.73|7
1624610550000|2021-06-25 08:42:30|133.25|130.75|133.28|130.78|133.29|130.79|133.24|130.74|7
1624610560000|2021-06-25 08:42:40|133.29|130.79|133.18|130.68|133.3|130.8|133.1|130.6|18
1624610570000|2021-06-25 08:42:50|133.19|130.69|133.19|130.69|133.21|130.71|133.17|130.67|14
1624610580000|2021-06-25 08:43:00|133.21|130.71|133.15|130.65|133.21|130.71|133.14|130.64|12
1624610590000|2021-06-25 08:43:10|133.12|130.62|133.19|130.69|133.21|130.71|133.09|130.59|21
1624610600000|2021-06-25 08:43:20|133.2|130.7|133.28|130.78|133.28|130.78|133.19|130.69|13
1624610610000|2021-06-25 08:43:30|133.29|130.79|133.25|130.75|133.31|130.81|133.21|130.71|25
1624610620000|2021-06-25 08:43:40|133.26|130.76|133.23|130.73|133.26|130.76|133.21|130.71|13
1624610630000|2021-06-25 08:43:50|133.24|130.74|133.22|130.72|133.24|130.74|133.22|130.72|11
1624610640000|2021-06-25 08:44:00|133.2|130.7|133.18|130.68|133.24|130.74|133.18|130.68|21
1624610650000|2021-06-25 08:44:10|133.17|130.67|133.15|130.65|133.23|130.73|133.15|130.65|17
1624610660000|2021-06-25 08:44:20|133.14|130.64|133.23|130.73|133.23|130.73|133.14|130.64|15
1624610670000|2021-06-25 08:44:30|133.21|130.71|133.21|130.71|133.22|130.72|133.21|130.71|3
1624610680000|2021-06-25 08:44:40|133.22|130.72|133.23|130.73|133.23|130.73|133.22|130.72|8
1624610690000|2021-06-25 08:44:50|133.22|130.72|133.2|130.7|133.25|130.75|133.2|130.7|8
1624610700000|2021-06-25 08:45:00|133.21|130.71|133.17|130.67|133.22|130.72|133.17|130.67|6
1624610710000|2021-06-25 08:45:10|133.18|130.68|133.08|130.58|133.18|130.68|133.07|130.57|12
1624610720000|2021-06-25 08:45:20|133.07|130.57|132.98|130.48|133.09|130.59|132.97|130.47|18
1624610730000|2021-06-25 08:45:30|133.02|130.52|133.07|130.57|133.07|130.57|133.01|130.51|20
1624610740000|2021-06-25 08:45:40|133.06|130.56|132.97|130.47|133.06|130.56|132.97|130.47|6
1624610750000|2021-06-25 08:45:50|132.96|130.46|132.9|130.4|132.98|130.48|132.89|130.39|16
1624610760000|2021-06-25 08:46:00|132.92|130.42|132.84|130.34|132.94|130.44|132.81|130.31|19
1624610770000|2021-06-25 08:46:10|132.82|130.32|132.81|130.31|132.83|130.33|132.8|130.3|12
1624610780000|2021-06-25 08:46:20|132.8|130.3|132.78|130.28|132.83|130.33|132.75|130.25|17
1624610790000|2021-06-25 08:46:30|132.77|130.27|132.69|130.19|132.77|130.27|132.69|130.19|19
1624610800000|2021-06-25 08:46:40|132.71|130.21|132.66|130.16|132.71|130.21|132.66|130.16|9
1624610810000|2021-06-25 08:46:50|132.65|130.15|132.77|130.27|132.78|130.28|132.65|130.15|18
1624610820000|2021-06-25 08:47:00|132.78|130.28|132.77|130.27|132.83|130.33|132.77|130.27|19
1624610830000|2021-06-25 08:47:10|132.76|130.26|132.89|130.39|132.89|130.39|132.76|130.26|11
1624610840000|2021-06-25 08:47:20|132.95|130.45|132.89|130.39|133|130.5|132.83|130.33|21
1624610850000|2021-06-25 08:47:30|132.87|130.37|132.82|130.32|132.87|130.37|132.74|130.24|22
1624610860000|2021-06-25 08:47:40|132.83|130.33|132.83|130.33|132.88|130.38|132.82|130.32|13
1624610870000|2021-06-25 08:47:50|132.84|130.34|132.76|130.26|132.84|130.34|132.74|130.24|11
1624610880000|2021-06-25 08:48:00|132.78|130.28|132.81|130.31|132.83|130.33|132.78|130.28|17
1624610890000|2021-06-25 08:48:10|132.82|130.32|132.75|130.25|132.86|130.36|132.73|130.23|15
1624610900000|2021-06-25 08:48:20|132.76|130.26|132.74|130.24|132.8|130.3|132.66|130.16|24
1624610910000|2021-06-25 08:48:30|132.75|130.25|132.75|130.25|132.75|130.25|132.71|130.21|11
1624610920000|2021-06-25 08:48:40|132.78|130.28|132.63|130.13|132.79|130.29|132.63|130.13|17
1624610930000|2021-06-25 08:48:50|132.62|130.12|132.7|130.2|132.71|130.21|132.62|130.12|12
1624610940000|2021-06-25 08:49:00|132.69|130.19|132.61|130.11|132.69|130.19|132.61|130.11|13
1624610950000|2021-06-25 08:49:10|132.62|130.12|132.61|130.11|132.62|130.12|132.61|130.11|2
1624610960000|2021-06-25 08:49:20|132.62|130.12|132.63|130.13|132.72|130.22|132.62|130.12|20
1624610970000|2021-06-25 08:49:30|132.62|130.12|132.65|130.15|132.65|130.15|132.61|130.11|11
1624610980000|2021-06-25 08:49:40|132.67|130.17|132.61|130.11|132.7|130.2|132.61|130.11|17
1624610990000|2021-06-25 08:49:50|132.62|130.12|132.66|130.16|132.67|130.17|132.62|130.12|11
1624611000000|2021-06-25 08:50:00|132.67|130.17|132.78|130.28|132.78|130.28|132.67|130.17|16
1624611010000|2021-06-25 08:50:10|132.79|130.29|132.72|130.22|132.82|130.32|132.71|130.21|17
1624611020000|2021-06-25 08:50:20|132.73|130.23|132.76|130.26|132.76|130.26|132.73|130.23|14
1624611030000|2021-06-25 08:50:30|132.75|130.25|132.75|130.25|132.79|130.29|132.75|130.25|8
1624611040000|2021-06-25 08:50:40|132.77|130.27|132.78|130.28|132.78|130.28|132.76|130.26|4
1624611050000|2021-06-25 08:50:50|132.79|130.29|132.78|130.28|132.8|130.3|132.78|130.28|4
1624611060000|2021-06-25 08:51:00|132.77|130.27|132.73|130.23|132.77|130.27|132.69|130.19|13
1624611070000|2021-06-25 08:51:10|132.78|130.28|132.84|130.34|132.84|130.34|132.77|130.27|7
1624611080000|2021-06-25 08:51:20|132.83|130.33|132.83|130.33|132.85|130.35|132.82|130.32|14
1624611090000|2021-06-25 08:51:30|132.84|130.34|132.84|130.34|132.85|130.35|132.82|130.32|13
1624611100000|2021-06-25 08:51:40|132.83|130.33|132.78|130.28|132.83|130.33|132.78|130.28|4
1624611110000|2021-06-25 08:51:50|132.79|130.29|132.74|130.24|132.79|130.29|132.74|130.24|12
1624611120000|2021-06-25 08:52:00|132.76|130.26|132.81|130.31|132.81|130.31|132.76|130.26|15
1624611130000|2021-06-25 08:52:10|132.8|130.3|132.77|130.27|132.81|130.31|132.77|130.27|9
1624611140000|2021-06-25 08:52:20|132.76|130.26|132.78|130.28|132.79|130.29|132.73|130.23|17
1624611150000|2021-06-25 08:52:30|132.79|130.29|132.75|130.25|132.79|130.29|132.75|130.25|7
1624611160000|2021-06-25 08:52:40|132.76|130.26|132.82|130.32|132.82|130.32|132.76|130.26|8
1624611170000|2021-06-25 08:52:50|132.81|130.31|132.84|130.34|132.84|130.34|132.79|130.29|4
1624611180000|2021-06-25 08:53:00|132.85|130.35|132.98|130.48|132.98|130.48|132.81|130.31|20
1624611190000|2021-06-25 08:53:10|132.99|130.49|133.16|130.66|133.16|130.66|132.99|130.49|10
1624611200000|2021-06-25 08:53:20|133.17|130.67|133.4|130.9|133.4|130.9|133.17|130.67|13
1624611210000|2021-06-25 08:53:30|133.42|130.92|133.37|130.87|133.49|130.99|133.37|130.87|16
1624611220000|2021-06-25 08:53:40|133.35|130.85|133.31|130.81|133.35|130.85|133.3|130.8|15
1624611230000|2021-06-25 08:53:50|133.32|130.82|133.44|130.94|133.44|130.94|133.31|130.81|15
1624611240000|2021-06-25 08:54:00|133.47|130.97|133.56|131.06|133.58|131.08|133.46|130.96|11
1624611250000|2021-06-25 08:54:10|133.57|131.07|133.6|131.1|133.61|131.11|133.53|131.03|15
1624611260000|2021-06-25 08:54:20|133.62|131.12|133.57|131.07|133.63|131.13|133.55|131.05|22
1624611270000|2021-06-25 08:54:30|133.56|131.06|133.65|131.15|133.68|131.18|133.54|131.04|15
1624611280000|2021-06-25 08:54:40|133.61|131.11|133.7|131.2|133.7|131.2|133.6|131.1|18
1624611290000|2021-06-25 08:54:50|133.76|131.26|133.9|131.4|133.9|131.4|133.76|131.26|15
1624611300000|2021-06-25 08:55:00|133.93|131.43|133.81|131.31|133.95|131.45|133.79|131.29|25
1624611310000|2021-06-25 08:55:10|133.79|131.29|133.76|131.26|133.79|131.29|133.75|131.25|17
1624611320000|2021-06-25 08:55:20|133.77|131.27|133.77|131.27|133.8|131.3|133.75|131.25|13
1624611330000|2021-06-25 08:55:30|133.76|131.26|133.76|131.26|133.8|131.3|133.76|131.26|12
1624611340000|2021-06-25 08:55:40|133.75|131.25|133.77|131.27|133.79|131.29|133.75|131.25|10
1624611350000|2021-06-25 08:55:50|133.79|131.29|133.93|131.43|133.97|131.47|133.78|131.28|15
1624611360000|2021-06-25 08:56:00|133.91|131.41|133.77|131.27|133.91|131.41|133.77|131.27|21
1624611370000|2021-06-25 08:56:10|133.78|131.28|133.68|131.18|133.79|131.29|133.68|131.18|15
1624611380000|2021-06-25 08:56:20|133.69|131.19|133.6|131.1|133.7|131.2|133.6|131.1|13
1624611390000|2021-06-25 08:56:30|133.59|131.09|133.61|131.11|133.61|131.11|133.51|131.01|14
1624611400000|2021-06-25 08:56:40|133.6|131.1|133.51|131.01|133.65|131.15|133.51|131.01|18
1624611410000|2021-06-25 08:56:50|133.52|131.02|133.53|131.03|133.54|131.04|133.5|131|10
1624611420000|2021-06-25 08:57:00|133.54|131.04|133.54|131.04|133.54|131.04|133.51|131.01|13
1624611430000|2021-06-25 08:57:10|133.55|131.05|133.64|131.14|133.64|131.14|133.55|131.05|17
1624611440000|2021-06-25 08:57:20|133.61|131.11|133.7|131.2|133.71|131.21|133.61|131.11|16
1624611450000|2021-06-25 08:57:30|133.69|131.19|133.52|131.02|133.7|131.2|133.52|131.02|17
1624611460000|2021-06-25 08:57:40|133.53|131.03|133.59|131.09|133.6|131.1|133.53|131.03|19
1624611470000|2021-06-25 08:57:50|133.58|131.08|133.51|131.01|133.59|131.09|133.51|131.01|23
1624611480000|2021-06-25 08:58:00|133.52|131.02|133.47|130.97|133.53|131.03|133.44|130.94|15
1624611490000|2021-06-25 08:58:10|133.44|130.94|133.41|130.91|133.5|131|133.4|130.9|23
1624611500000|2021-06-25 08:58:20|133.42|130.92|133.5|131|133.51|131.01|133.4|130.9|21
1624611510000|2021-06-25 08:58:30|133.51|131.01|133.5|131|133.6|131.1|133.5|131|16
1624611520000|2021-06-25 08:58:40|133.51|131.01|133.44|130.94|133.51|131.01|133.44|130.94|14
1624611530000|2021-06-25 08:58:50|133.45|130.95|133.43|130.93|133.46|130.96|133.43|130.93|9
1624611540000|2021-06-25 08:59:00|133.45|130.95|133.54|131.04|133.54|131.04|133.44|130.94|25
1624611550000|2021-06-25 08:59:10|133.55|131.05|133.52|131.02|133.6|131.1|133.52|131.02|18
1624611560000|2021-06-25 08:59:20|133.53|131.03|133.43|130.93|133.53|131.03|133.41|130.91|20
1624611570000|2021-06-25 08:59:30|133.39|130.89|133.39|130.89|133.39|130.89|133.38|130.88|3
1624611580000|2021-06-25 08:59:40|133.37|130.87|133.47|130.97|133.49|130.99|133.35|130.85|13
1624611590000|2021-06-25 08:59:50|133.48|130.98|133.56|131.06|133.56|131.06|133.48|130.98|16
1624611600000|2021-06-25 09:00:00|133.55|131.05|133.37|130.87|133.56|131.06|133.37|130.87|29
1624611610000|2021-06-25 09:00:10|133.38|130.88|133.28|130.78|133.41|130.91|133.24|130.74|22
1624611620000|2021-06-25 09:00:20|133.27|130.77|133.22|130.72|133.28|130.78|133.21|130.71|18
1624611630000|2021-06-25 09:00:30|133.21|130.71|133.16|130.66|133.22|130.72|133.15|130.65|15
1624611640000|2021-06-25 09:00:40|133.17|130.67|133.07|130.57|133.17|130.67|133.04|130.54|12
1624611650000|2021-06-25 09:00:50|133.1|130.6|133.07|130.57|133.1|130.6|133.02|130.52|13
1624611660000|2021-06-25 09:01:00|133.08|130.58|132.97|130.47|133.08|130.58|132.96|130.46|17
1624611670000|2021-06-25 09:01:10|132.96|130.46|133.06|130.56|133.06|130.56|132.95|130.45|13
1624611680000|2021-06-25 09:01:20|133.07|130.57|133.07|130.57|133.16|130.66|133.06|130.56|20
1624611690000|2021-06-25 09:01:30|133.08|130.58|133.06|130.56|133.08|130.58|133.05|130.55|9
1624611700000|2021-06-25 09:01:40|133.1|130.6|133.02|130.52|133.12|130.62|133.02|130.52|17
1624611710000|2021-06-25 09:01:50|132.98|130.48|132.82|130.32|132.98|130.48|132.82|130.32|15
1624611720000|2021-06-25 09:02:00|132.83|130.33|132.84|130.34|132.95|130.45|132.83|130.33|22
1624611730000|2021-06-25 09:02:10|132.79|130.29|132.87|130.37|132.88|130.38|132.77|130.27|16
1624611740000|2021-06-25 09:02:20|132.88|130.38|132.93|130.43|132.99|130.49|132.88|130.38|19
1624611750000|2021-06-25 09:02:30|132.95|130.45|132.88|130.38|132.95|130.45|132.87|130.37|14
1624611760000|2021-06-25 09:02:40|132.89|130.39|132.79|130.29|132.89|130.39|132.76|130.26|16
1624611770000|2021-06-25 09:02:50|132.78|130.28|132.85|130.35|132.86|130.36|132.77|130.27|18
1624611780000|2021-06-25 09:03:00|132.84|130.34|132.91|130.41|132.91|130.41|132.84|130.34|8
1624611790000|2021-06-25 09:03:10|132.9|130.4|132.91|130.41|132.91|130.41|132.89|130.39|6
1624611800000|2021-06-25 09:03:20|132.93|130.43|133.15|130.65|133.15|130.65|132.93|130.43|14
1624611810000|2021-06-25 09:03:30|133.14|130.64|133.16|130.66|133.19|130.69|133.13|130.63|17
1624611820000|2021-06-25 09:03:40|133.15|130.65|133.07|130.57|133.17|130.67|133.05|130.55|19
1624611830000|2021-06-25 09:03:50|133.08|130.58|133.14|130.64|133.14|130.64|133.08|130.58|12
1624611840000|2021-06-25 09:04:00|133.16|130.66|133.35|130.85|133.35|130.85|133.15|130.65|24
1624611850000|2021-06-25 09:04:10|133.36|130.86|133.39|130.89|133.4|130.9|133.34|130.84|17
1624611860000|2021-06-25 09:04:20|133.4|130.9|133.35|130.85|133.42|130.92|133.33|130.83|13
1624611870000|2021-06-25 09:04:30|133.34|130.84|133.39|130.89|133.4|130.9|133.33|130.83|20
1624611880000|2021-06-25 09:04:40|133.38|130.88|133.35|130.85|133.39|130.89|133.33|130.83|12
1624611890000|2021-06-25 09:04:50|133.34|130.84|133.5|131|133.5|131|133.34|130.84|22
1624611900000|2021-06-25 09:05:00|133.53|131.03|133.54|131.04|133.56|131.06|133.51|131.01|16
1624611910000|2021-06-25 09:05:10|133.53|131.03|133.5|131|133.54|131.04|133.47|130.97|14
1624611920000|2021-06-25 09:05:20|133.49|130.99|133.49|130.99|133.5|131|133.48|130.98|9
1624611930000|2021-06-25 09:05:30|133.48|130.98|133.37|130.87|133.48|130.98|133.37|130.87|16
1624611940000|2021-06-25 09:05:40|133.38|130.88|133.39|130.89|133.39|130.89|133.36|130.86|10
1624611950000|2021-06-25 09:05:50|133.38|130.88|133.45|130.95|133.5|131|133.37|130.87|19
1624611960000|2021-06-25 09:06:00|133.44|130.94|133.39|130.89|133.45|130.95|133.39|130.89|13
1624611970000|2021-06-25 09:06:10|133.38|130.88|133.38|130.88|133.39|130.89|133.33|130.83|15
1624611980000|2021-06-25 09:06:20|133.39|130.89|133.37|130.87|133.4|130.9|133.35|130.85|10
1624611990000|2021-06-25 09:06:30|133.36|130.86|133.36|130.86|133.37|130.87|133.35|130.85|6
1624612000000|2021-06-25 09:06:40|133.37|130.87|133.38|130.88|133.42|130.92|133.35|130.85|16
1624612010000|2021-06-25 09:06:50|133.37|130.87|133.33|130.83|133.38|130.88|133.3|130.8|16
1624612020000|2021-06-25 09:07:00|133.34|130.84|133.36|130.86|133.41|130.91|133.34|130.84|15
1624612030000|2021-06-25 09:07:10|133.35|130.85|133.34|130.84|133.35|130.85|133.33|130.83|6
1624612040000|2021-06-25 09:07:20|133.35|130.85|133.34|130.84|133.35|130.85|133.34|130.84|2
1624612050000|2021-06-25 09:07:30|133.33|130.83|133.33|130.83|133.34|130.84|133.33|130.83|7
1624612060000|2021-06-25 09:07:40|133.34|130.84|133.41|130.91|133.42|130.92|133.33|130.83|9
1624612070000|2021-06-25 09:07:50|133.4|130.9|133.36|130.86|133.4|130.9|133.36|130.86|12
1624612080000|2021-06-25 09:08:00|133.37|130.87|133.41|130.91|133.42|130.92|133.37|130.87|9
1624612090000|2021-06-25 09:08:10|133.42|130.92|133.45|130.95|133.49|130.99|133.41|130.91|14
1624612100000|2021-06-25 09:08:20|133.44|130.94|133.43|130.93|133.45|130.95|133.42|130.92|6
1624612110000|2021-06-25 09:08:30|133.42|130.92|133.4|130.9|133.43|130.93|133.4|130.9|4
1624612120000|2021-06-25 09:08:40|133.41|130.91|133.41|130.91|133.42|130.92|133.4|130.9|7
1624612130000|2021-06-25 09:08:50|133.42|130.92|133.33|130.83|133.42|130.92|133.33|130.83|10
1624612140000|2021-06-25 09:09:00|133.34|130.84|133.35|130.85|133.4|130.9|133.33|130.83|11
1624612150000|2021-06-25 09:09:10|133.34|130.84|133.33|130.83|133.35|130.85|133.33|130.83|6
1624612160000|2021-06-25 09:09:20|133.34|130.84|133.34|130.84|133.34|130.84|133.33|130.83|3
1624612170000|2021-06-25 09:09:30|133.35|130.85|133.35|130.85|133.39|130.89|133.34|130.84|10
1624612180000|2021-06-25 09:09:40|133.36|130.86|133.36|130.86|133.42|130.92|133.35|130.85|17
1624612190000|2021-06-25 09:09:50|133.37|130.87|133.36|130.86|133.37|130.87|133.34|130.84|10
1624612200000|2021-06-25 09:10:00|133.37|130.87|133.36|130.86|133.38|130.88|133.35|130.85|9
1624612210000|2021-06-25 09:10:10|133.37|130.87|133.33|130.83|133.37|130.87|133.33|130.83|8
1624612220000|2021-06-25 09:10:20|133.34|130.84|133.37|130.87|133.38|130.88|133.33|130.83|13
1624612230000|2021-06-25 09:10:30|133.36|130.86|133.38|130.88|133.38|130.88|133.36|130.86|5
1624612240000|2021-06-25 09:10:40|133.37|130.87|133.42|130.92|133.42|130.92|133.37|130.87|14
1624612250000|2021-06-25 09:10:50|133.41|130.91|133.43|130.93|133.43|130.93|133.41|130.91|9
1624612260000|2021-06-25 09:11:00|133.45|130.95|133.53|131.03|133.54|131.04|133.45|130.95|9
1624612270000|2021-06-25 09:11:10|133.55|131.05|133.63|131.13|133.63|131.13|133.53|131.03|17
1624612280000|2021-06-25 09:11:20|133.61|131.11|133.62|131.12|133.66|131.16|133.6|131.1|15
1624612290000|2021-06-25 09:11:30|133.6|131.1|133.63|131.13|133.63|131.13|133.59|131.09|6
1624612300000|2021-06-25 09:11:40|133.62|131.12|133.62|131.12|133.63|131.13|133.62|131.12|5
1624612310000|2021-06-25 09:11:50|133.63|131.13|133.61|131.11|133.63|131.13|133.61|131.11|7
1624612320000|2021-06-25 09:12:00|133.6|131.1|133.59|131.09|133.6|131.1|133.58|131.08|9
1624612330000|2021-06-25 09:12:10|133.58|131.08|133.65|131.15|133.65|131.15|133.58|131.08|19
1624612340000|2021-06-25 09:12:20|133.66|131.16|133.61|131.11|133.67|131.17|133.61|131.11|13
1624612350000|2021-06-25 09:12:30|133.62|131.12|133.61|131.11|133.64|131.14|133.61|131.11|10
1624612360000|2021-06-25 09:12:40|133.64|131.14|133.67|131.17|133.67|131.17|133.63|131.13|8
1624612370000|2021-06-25 09:12:50|133.69|131.19|133.7|131.2|133.7|131.2|133.69|131.19|12
1624612380000|2021-06-25 09:13:00|133.66|131.16|133.69|131.19|133.69|131.19|133.65|131.15|10
1624612390000|2021-06-25 09:13:10|133.71|131.21|133.67|131.17|133.71|131.21|133.66|131.16|11
1624612400000|2021-06-25 09:13:20|133.69|131.19|133.69|131.19|133.69|131.19|133.68|131.18|9
1624612410000|2021-06-25 09:13:30|133.67|131.17|133.69|131.19|133.72|131.22|133.67|131.17|12
1624612420000|2021-06-25 09:13:40|133.68|131.18|133.73|131.23|133.73|131.23|133.63|131.13|10
1624612430000|2021-06-25 09:13:50|133.75|131.25|133.78|131.28|133.8|131.3|133.75|131.25|8
1624612440000|2021-06-25 09:14:00|133.77|131.27|133.79|131.29|133.79|131.29|133.75|131.25|12
1624612450000|2021-06-25 09:14:10|133.78|131.28|133.78|131.28|133.81|131.31|133.77|131.27|10
1624612460000|2021-06-25 09:14:20|133.77|131.27|133.75|131.25|133.78|131.28|133.74|131.24|18
1624612470000|2021-06-25 09:14:30|133.76|131.26|133.8|131.3|133.81|131.31|133.76|131.26|19
1624612480000|2021-06-25 09:14:40|133.81|131.31|133.81|131.31|133.81|131.31|133.77|131.27|9
1624612490000|2021-06-25 09:14:50|133.82|131.32|133.84|131.34|133.85|131.35|133.8|131.3|12
1624612500000|2021-06-25 09:15:00|133.83|131.33|133.75|131.25|133.84|131.34|133.74|131.24|22
1624612510000|2021-06-25 09:15:10|133.73|131.23|133.73|131.23|133.76|131.26|133.72|131.22|15
1624612520000|2021-06-25 09:15:20|133.74|131.24|133.66|131.16|133.74|131.24|133.66|131.16|14
1624612530000|2021-06-25 09:15:30|133.67|131.17|133.75|131.25|133.75|131.25|133.67|131.17|14
1624612540000|2021-06-25 09:15:40|133.74|131.24|133.69|131.19|133.74|131.24|133.69|131.19|8
1624612550000|2021-06-25 09:15:50|133.68|131.18|133.67|131.17|133.7|131.2|133.67|131.17|7
1624612560000|2021-06-25 09:16:00|133.66|131.16|133.68|131.18|133.69|131.19|133.66|131.16|9
1624612570000|2021-06-25 09:16:10|133.67|131.17|133.65|131.15|133.68|131.18|133.64|131.14|13
1624612580000|2021-06-25 09:16:20|133.64|131.14|133.58|131.08|133.64|131.14|133.58|131.08|8
1624612590000|2021-06-25 09:16:30|133.59|131.09|133.58|131.08|133.6|131.1|133.56|131.06|10
1624612600000|2021-06-25 09:16:40|133.57|131.07|133.67|131.17|133.67|131.17|133.57|131.07|17
1624612610000|2021-06-25 09:16:50|133.63|131.13|133.64|131.14|133.64|131.14|133.61|131.11|15
1624612620000|2021-06-25 09:17:00|133.65|131.15|133.67|131.17|133.69|131.19|133.62|131.12|10
1624612630000|2021-06-25 09:17:10|133.68|131.18|133.65|131.15|133.68|131.18|133.64|131.14|10
1624612640000|2021-06-25 09:17:20|133.67|131.17|133.68|131.18|133.72|131.22|133.65|131.15|14
1624612650000|2021-06-25 09:17:30|133.67|131.17|133.68|131.18|133.71|131.21|133.67|131.17|9
1624612660000|2021-06-25 09:17:40|133.69|131.19|133.69|131.19|133.75|131.25|133.67|131.17|14
1624612670000|2021-06-25 09:17:50|133.7|131.2|133.77|131.27|133.77|131.27|133.68|131.18|17
1624612680000|2021-06-25 09:18:00|133.76|131.26|133.73|131.23|133.76|131.26|133.71|131.21|11
1624612690000|2021-06-25 09:18:10|133.72|131.22|133.68|131.18|133.73|131.23|133.68|131.18|16
1624612700000|2021-06-25 09:18:20|133.69|131.19|133.67|131.17|133.7|131.2|133.67|131.17|13
1624612710000|2021-06-25 09:18:30|133.68|131.18|133.74|131.24|133.75|131.25|133.68|131.18|15
1624612720000|2021-06-25 09:18:40|133.73|131.23|133.7|131.2|133.73|131.23|133.7|131.2|9
1624612730000|2021-06-25 09:18:50|133.71|131.21|133.71|131.21|133.72|131.22|133.7|131.2|11
1624612740000|2021-06-25 09:19:00|133.72|131.22|133.73|131.23|133.73|131.23|133.7|131.2|7
1624612750000|2021-06-25 09:19:10|133.72|131.22|133.78|131.28|133.79|131.29|133.72|131.22|13
1624612760000|2021-06-25 09:19:20|133.81|131.31|133.88|131.38|133.88|131.38|133.74|131.24|20
1624612770000|2021-06-25 09:19:30|133.87|131.37|133.84|131.34|133.87|131.37|133.82|131.32|11
1624612780000|2021-06-25 09:19:40|133.83|131.33|133.93|131.43|133.93|131.43|133.83|131.33|14
1624612790000|2021-06-25 09:19:50|133.94|131.44|133.9|131.4|133.94|131.44|133.87|131.37|18
1624612800000|2021-06-25 09:20:00|133.91|131.41|133.81|131.31|133.91|131.41|133.81|131.31|17
1624612810000|2021-06-25 09:20:10|133.8|131.3|133.76|131.26|133.81|131.31|133.75|131.25|11
1624612820000|2021-06-25 09:20:20|133.77|131.27|133.79|131.29|133.81|131.31|133.75|131.25|12
1624612830000|2021-06-25 09:20:30|133.78|131.28|133.78|131.28|133.78|131.28|133.74|131.24|8
1624612840000|2021-06-25 09:20:40|133.79|131.29|133.81|131.31|133.81|131.31|133.79|131.29|5
1624612850000|2021-06-25 09:20:50|133.8|131.3|133.74|131.24|133.81|131.31|133.74|131.24|14
1624612860000|2021-06-25 09:21:00|133.77|131.27|133.83|131.33|133.83|131.33|133.77|131.27|13
1624612870000|2021-06-25 09:21:10|133.84|131.34|133.76|131.26|133.85|131.35|133.76|131.26|16
1624612880000|2021-06-25 09:21:20|133.75|131.25|133.73|131.23|133.75|131.25|133.72|131.22|12
1624612890000|2021-06-25 09:21:30|133.74|131.24|133.78|131.28|133.78|131.28|133.73|131.23|10
1624612900000|2021-06-25 09:21:40|133.8|131.3|133.74|131.24|133.82|131.32|133.74|131.24|13
1624612910000|2021-06-25 09:21:50|133.73|131.23|133.73|131.23|133.74|131.24|133.73|131.23|3
1624612920000|2021-06-25 09:22:00|133.72|131.22|133.7|131.2|133.73|131.23|133.7|131.2|7
1624612930000|2021-06-25 09:22:10|133.69|131.19|133.78|131.28|133.8|131.3|133.68|131.18|13
1624612940000|2021-06-25 09:22:20|133.77|131.27|133.7|131.2|133.79|131.29|133.7|131.2|12
1624612950000|2021-06-25 09:22:30|133.69|131.19|133.7|131.2|133.7|131.2|133.69|131.19|4
1624612960000|2021-06-25 09:22:40|133.69|131.19|133.64|131.14|133.69|131.19|133.63|131.13|11
1624612970000|2021-06-25 09:22:50|133.63|131.13|133.61|131.11|133.65|131.15|133.61|131.11|11
1624612980000|2021-06-25 09:23:00|133.62|131.12|133.71|131.21|133.73|131.23|133.62|131.12|14
1624612990000|2021-06-25 09:23:10|133.7|131.2|133.64|131.14|133.7|131.2|133.63|131.13|16
1624613000000|2021-06-25 09:23:20|133.63|131.13|133.64|131.14|133.65|131.15|133.59|131.09|17
1624613010000|2021-06-25 09:23:30|133.65|131.15|133.68|131.18|133.69|131.19|133.64|131.14|9
1624613020000|2021-06-25 09:23:40|133.67|131.17|133.65|131.15|133.67|131.17|133.65|131.15|3
1624613030000|2021-06-25 09:23:50|133.66|131.16|133.67|131.17|133.68|131.18|133.66|131.16|8
1624613040000|2021-06-25 09:24:00|133.68|131.18|133.76|131.26|133.77|131.27|133.68|131.18|13
1624613050000|2021-06-25 09:24:10|133.77|131.27|133.73|131.23|133.81|131.31|133.73|131.23|15
1624613060000|2021-06-25 09:24:20|133.71|131.21|133.69|131.19|133.71|131.21|133.68|131.18|7
1624613070000|2021-06-25 09:24:30|133.7|131.2|133.65|131.15|133.71|131.21|133.65|131.15|11
1624613080000|2021-06-25 09:24:40|133.64|131.14|133.61|131.11|133.64|131.14|133.61|131.11|4
1624613090000|2021-06-25 09:24:50|133.62|131.12|133.66|131.16|133.67|131.17|133.62|131.12|8
1624613100000|2021-06-25 09:25:00|133.65|131.15|133.63|131.13|133.65|131.15|133.61|131.11|8
1624613110000|2021-06-25 09:25:10|133.64|131.14|133.66|131.16|133.66|131.16|133.64|131.14|3
1624613120000|2021-06-25 09:25:20|133.65|131.15|133.59|131.09|133.65|131.15|133.57|131.07|15
1624613130000|2021-06-25 09:25:30|133.58|131.08|133.58|131.08|133.61|131.11|133.58|131.08|12
1624613140000|2021-06-25 09:25:40|133.59|131.09|133.62|131.12|133.62|131.12|133.58|131.08|8
1624613150000|2021-06-25 09:25:50|133.61|131.11|133.58|131.08|133.63|131.13|133.58|131.08|6
1624613160000|2021-06-25 09:26:00|133.57|131.07|133.44|130.94|133.57|131.07|133.44|130.94|18
1624613170000|2021-06-25 09:26:10|133.45|130.95|133.43|130.93|133.45|130.95|133.4|130.9|13
1624613180000|2021-06-25 09:26:20|133.42|130.92|133.39|130.89|133.43|130.93|133.38|130.88|13
1624613190000|2021-06-25 09:26:30|133.4|130.9|133.39|130.89|133.43|130.93|133.39|130.89|10
1624613200000|2021-06-25 09:26:40|133.4|130.9|133.38|130.88|133.4|130.9|133.38|130.88|9
1624613210000|2021-06-25 09:26:50|133.37|130.87|133.43|130.93|133.43|130.93|133.37|130.87|10
1624613220000|2021-06-25 09:27:00|133.42|130.92|133.47|130.97|133.49|130.99|133.42|130.92|10
1624613230000|2021-06-25 09:27:10|133.49|130.99|133.49|130.99|133.5|131|133.48|130.98|5
1624613240000|2021-06-25 09:27:20|133.48|130.98|133.5|131|133.51|131.01|133.47|130.97|12
1624613250000|2021-06-25 09:27:30|133.49|130.99|133.45|130.95|133.49|130.99|133.45|130.95|7
1624613260000|2021-06-25 09:27:40|133.44|130.94|133.48|130.98|133.48|130.98|133.41|130.91|12
1624613270000|2021-06-25 09:27:50|133.49|130.99|133.49|130.99|133.49|130.99|133.47|130.97|5
1624613280000|2021-06-25 09:28:00|133.47|130.97|133.42|130.92|133.49|130.99|133.42|130.92|14
1624613290000|2021-06-25 09:28:10|133.43|130.93|133.43|130.93|133.46|130.96|133.41|130.91|8
1624613300000|2021-06-25 09:28:20|133.44|130.94|133.4|130.9|133.46|130.96|133.4|130.9|13
1624613310000|2021-06-25 09:28:30|133.41|130.91|133.33|130.83|133.41|130.91|133.33|130.83|7
1624613320000|2021-06-25 09:28:40|133.32|130.82|133.36|130.86|133.39|130.89|133.32|130.82|10
1624613330000|2021-06-25 09:28:50|133.32|130.82|133.29|130.79|133.32|130.82|133.26|130.76|11
1624613340000|2021-06-25 09:29:00|133.31|130.81|133.24|130.74|133.31|130.81|133.22|130.72|21
1624613350000|2021-06-25 09:29:10|133.23|130.73|133.24|130.74|133.25|130.75|133.21|130.71|12
1624613360000|2021-06-25 09:29:20|133.25|130.75|133.27|130.77|133.28|130.78|133.24|130.74|9
1624613370000|2021-06-25 09:29:30|133.28|130.78|133.27|130.77|133.28|130.78|133.26|130.76|10
1624613380000|2021-06-25 09:29:40|133.29|130.79|133.31|130.81|133.31|130.81|133.29|130.79|9
1624613390000|2021-06-25 09:29:50|133.27|130.77|133.28|130.78|133.31|130.81|133.25|130.75|9
1624613400000|2021-06-25 09:30:00|133.29|130.79|133.2|130.7|133.29|130.79|133.2|130.7|15
1624613410000|2021-06-25 09:30:10|133.21|130.71|133.22|130.72|133.25|130.75|133.21|130.71|9
1624613420000|2021-06-25 09:30:20|133.23|130.73|133.14|130.64|133.23|130.73|133.14|130.64|15
1624613430000|2021-06-25 09:30:30|133.12|130.62|133.1|130.6|133.14|130.64|133.08|130.58|21
1624613440000|2021-06-25 09:30:40|133.11|130.61|133.05|130.55|133.11|130.61|133.03|130.53|17
1624613450000|2021-06-25 09:30:50|133.03|130.53|132.97|130.47|133.03|130.53|132.97|130.47|14
1624613460000|2021-06-25 09:31:00|132.88|130.38|132.92|130.42|132.93|130.43|132.88|130.38|14
1624613470000|2021-06-25 09:31:10|132.93|130.43|132.99|130.49|132.99|130.49|132.92|130.42|17
1624613480000|2021-06-25 09:31:20|132.98|130.48|132.92|130.42|132.99|130.49|132.92|130.42|13
1624613490000|2021-06-25 09:31:30|132.9|130.4|132.87|130.37|132.92|130.42|132.87|130.37|12
1624613500000|2021-06-25 09:31:40|132.86|130.36|132.85|130.35|132.88|130.38|132.83|130.33|16
1624613510000|2021-06-25 09:31:50|132.84|130.34|132.75|130.25|132.86|130.36|132.74|130.24|21
1624613520000|2021-06-25 09:32:00|132.74|130.24|132.72|130.22|132.77|130.27|132.72|130.22|14
1624613530000|2021-06-25 09:32:10|132.73|130.23|132.73|130.23|132.74|130.24|132.69|130.19|18
1624613540000|2021-06-25 09:32:20|132.72|130.22|132.71|130.21|132.75|130.25|132.71|130.21|17
1624613550000|2021-06-25 09:32:30|132.73|130.23|132.82|130.32|132.86|130.36|132.72|130.22|12
1624613560000|2021-06-25 09:32:40|132.81|130.31|132.67|130.17|132.81|130.31|132.67|130.17|15
1624613570000|2021-06-25 09:32:50|132.66|130.16|132.62|130.12|132.68|130.18|132.61|130.11|16
1624613580000|2021-06-25 09:33:00|132.63|130.13|132.68|130.18|132.68|130.18|132.6|130.1|19
1624613590000|2021-06-25 09:33:10|132.67|130.17|132.66|130.16|132.69|130.19|132.64|130.14|12
1624613600000|2021-06-25 09:33:20|132.67|130.17|132.64|130.14|132.67|130.17|132.62|130.12|13
1624613610000|2021-06-25 09:33:30|132.63|130.13|132.67|130.17|132.67|130.17|132.63|130.13|10
1624613620000|2021-06-25 09:33:40|132.66|130.16|132.76|130.26|132.76|130.26|132.66|130.16|14
1624613630000|2021-06-25 09:33:50|132.75|130.25|132.75|130.25|132.78|130.28|132.73|130.23|15
1624613640000|2021-06-25 09:34:00|132.76|130.26|132.72|130.22|132.77|130.27|132.71|130.21|10
1624613650000|2021-06-25 09:34:10|132.71|130.21|132.7|130.2|132.72|130.22|132.7|130.2|10
1624613660000|2021-06-25 09:34:20|132.71|130.21|132.71|130.21|132.71|130.21|132.7|130.2|5
1624613670000|2021-06-25 09:34:30|132.7|130.2|132.72|130.22|132.72|130.22|132.7|130.2|8
1624613680000|2021-06-25 09:34:40|132.73|130.23|132.72|130.22|132.74|130.24|132.71|130.21|5
1624613690000|2021-06-25 09:34:50|132.71|130.21|132.72|130.22|132.72|130.22|132.71|130.21|6
1624613700000|2021-06-25 09:35:00|132.71|130.21|132.72|130.22|132.73|130.23|132.71|130.21|8
1624613710000|2021-06-25 09:35:10|132.73|130.23|132.77|130.27|132.78|130.28|132.73|130.23|6
1624613720000|2021-06-25 09:35:20|132.78|130.28|132.8|130.3|132.83|130.33|132.78|130.28|13
1624613730000|2021-06-25 09:35:30|132.81|130.31|132.76|130.26|132.83|130.33|132.76|130.26|11
1624613740000|2021-06-25 09:35:40|132.77|130.27|132.82|130.32|132.82|130.32|132.76|130.26|15
1624613750000|2021-06-25 09:35:50|132.81|130.31|132.83|130.33|132.83|130.33|132.8|130.3|7
1624613760000|2021-06-25 09:36:00|132.81|130.31|132.74|130.24|132.81|130.31|132.72|130.22|10
1624613770000|2021-06-25 09:36:10|132.75|130.25|132.78|130.28|132.78|130.28|132.73|130.23|10
1624613780000|2021-06-25 09:36:20|132.77|130.27|132.51|130.01|132.78|130.28|132.51|130.01|16
1624613790000|2021-06-25 09:36:30|132.52|130.02|132.55|130.05|132.55|130.05|132.51|130.01|10
1624613800000|2021-06-25 09:36:40|132.54|130.04|132.58|130.08|132.6|130.1|132.53|130.03|15
1624613810000|2021-06-25 09:36:50|132.57|130.07|132.6|130.1|132.61|130.11|132.57|130.07|9
1624613820000|2021-06-25 09:37:00|132.59|130.09|132.44|129.94|132.6|130.1|132.44|129.94|15
1624613830000|2021-06-25 09:37:10|132.43|129.93|132.39|129.89|132.44|129.94|132.38|129.88|23
1624613840000|2021-06-25 09:37:20|132.38|129.88|132.52|130.02|132.52|130.02|132.38|129.88|9
1624613850000|2021-06-25 09:37:30|132.53|130.03|132.45|129.95|132.55|130.05|132.43|129.93|11
1624613860000|2021-06-25 09:37:40|132.44|129.94|132.38|129.88|132.55|130.05|132.38|129.88|17
1624613870000|2021-06-25 09:37:50|132.37|129.87|132.39|129.89|132.39|129.89|132.37|129.87|13
1624613880000|2021-06-25 09:38:00|132.4|129.9|132.37|129.87|132.42|129.92|132.37|129.87|13
1624613890000|2021-06-25 09:38:10|132.38|129.88|132.44|129.94|132.44|129.94|132.38|129.88|10
1624613900000|2021-06-25 09:38:20|132.43|129.93|132.48|129.98|132.48|129.98|132.43|129.93|10
1624613910000|2021-06-25 09:38:30|132.47|129.97|132.39|129.89|132.5|130|132.38|129.88|11
1624613920000|2021-06-25 09:38:40|132.38|129.88|132.37|129.87|132.38|129.88|132.33|129.83|6
1624613930000|2021-06-25 09:38:50|132.38|129.88|132.45|129.95|132.46|129.96|132.38|129.88|14
1624613940000|2021-06-25 09:39:00|132.46|129.96|132.42|129.92|132.52|130.02|132.37|129.87|19
1624613950000|2021-06-25 09:39:10|132.43|129.93|132.46|129.96|132.46|129.96|132.43|129.93|12
1624613960000|2021-06-25 09:39:20|132.45|129.95|132.46|129.96|132.46|129.96|132.45|129.95|2
1624613970000|2021-06-25 09:39:30|132.43|129.93|132.45|129.95|132.45|129.95|132.42|129.92|9
1624613980000|2021-06-25 09:39:40|132.44|129.94|132.4|129.9|132.5|130|132.39|129.89|11
1624613990000|2021-06-25 09:39:50|132.39|129.89|132.38|129.88|132.4|129.9|132.36|129.86|9
1624614000000|2021-06-25 09:40:00|132.4|129.9|132.33|129.83|132.4|129.9|132.32|129.82|15
1624614010000|2021-06-25 09:40:10|132.32|129.82|132.35|129.85|132.35|129.85|132.3|129.8|13
1624614020000|2021-06-25 09:40:20|132.34|129.84|132.43|129.93|132.44|129.94|132.33|129.83|19
1624614030000|2021-06-25 09:40:30|132.44|129.94|132.29|129.79|132.44|129.94|132.27|129.77|24
1624614040000|2021-06-25 09:40:40|132.25|129.75|132.28|129.78|132.3|129.8|132.15|129.65|24
1624614050000|2021-06-25 09:40:50|132.24|129.74|132.09|129.59|132.24|129.74|132.09|129.59|19
1624614060000|2021-06-25 09:41:00|132.08|129.58|132.06|129.56|132.11|129.61|132.06|129.56|17
1624614070000|2021-06-25 09:41:10|132.07|129.57|132.05|129.55|132.08|129.58|132.05|129.55|17
1624614080000|2021-06-25 09:41:20|132.07|129.57|132.08|129.58|132.13|129.63|132.07|129.57|18
1624614090000|2021-06-25 09:41:30|132.07|129.57|132.21|129.71|132.23|129.73|132.07|129.57|13
1624614100000|2021-06-25 09:41:40|132.22|129.72|132.18|129.68|132.28|129.78|132.18|129.68|20
1624614110000|2021-06-25 09:41:50|132.17|129.67|132.16|129.66|132.19|129.69|132.13|129.63|19
1624614120000|2021-06-25 09:42:00|132.15|129.65|132.2|129.7|132.2|129.7|132.15|129.65|9
1624614130000|2021-06-25 09:42:10|132.21|129.71|132.22|129.72|132.22|129.72|132.2|129.7|6
1624614140000|2021-06-25 09:42:20|132.21|129.71|132.1|129.6|132.21|129.71|132.1|129.6|14
1624614150000|2021-06-25 09:42:30|132.09|129.59|132.08|129.58|132.12|129.62|132.08|129.58|15
1624614160000|2021-06-25 09:42:40|132.07|129.57|131.95|129.45|132.07|129.57|131.95|129.45|13
1624614170000|2021-06-25 09:42:50|131.94|129.44|131.86|129.36|132|129.5|131.83|129.33|18
1624614180000|2021-06-25 09:43:00|131.87|129.37|132.05|129.55|132.05|129.55|131.87|129.37|22
1624614190000|2021-06-25 09:43:10|132.04|129.54|132.07|129.57|132.07|129.57|132.03|129.53|17
1624614200000|2021-06-25 09:43:20|132.06|129.56|132|129.5|132.06|129.56|131.98|129.48|25
1624614210000|2021-06-25 09:43:30|131.98|129.48|131.9|129.4|131.98|129.48|131.9|129.4|17
1624614220000|2021-06-25 09:43:40|131.91|129.41|131.84|129.34|132.02|129.52|131.84|129.34|15
1624614230000|2021-06-25 09:43:50|131.85|129.35|131.82|129.32|131.86|129.36|131.81|129.31|17
1624614240000|2021-06-25 09:44:00|131.81|129.31|131.82|129.32|131.84|129.34|131.66|129.16|23
1624614250000|2021-06-25 09:44:10|131.83|129.33|131.88|129.38|131.91|129.41|131.8|129.3|25
1624614260000|2021-06-25 09:44:20|131.89|129.39|131.88|129.38|131.89|129.39|131.83|129.33|15
1624614270000|2021-06-25 09:44:30|131.89|129.39|131.71|129.21|131.89|129.39|131.68|129.18|19
1624614280000|2021-06-25 09:44:40|131.7|129.2|131.66|129.16|131.71|129.21|131.65|129.15|15
1624614290000|2021-06-25 09:44:50|131.65|129.15|131.65|129.15|131.68|129.18|131.63|129.13|12
1624614300000|2021-06-25 09:45:00|131.64|129.14|131.78|129.28|131.8|129.3|131.64|129.14|22
1624614310000|2021-06-25 09:45:10|131.8|129.3|131.83|129.33|131.84|129.34|131.8|129.3|16
1624614320000|2021-06-25 09:45:20|131.81|129.31|131.66|129.16|131.81|129.31|131.66|129.16|15
1624614330000|2021-06-25 09:45:30|131.65|129.15|131.45|128.95|131.65|129.15|131.45|128.95|16
1624614340000|2021-06-25 09:45:40|131.44|128.94|131.42|128.92|131.54|129.04|131.41|128.91|21
1624614350000|2021-06-25 09:45:50|131.44|128.94|131.32|128.82|131.47|128.97|131.31|128.81|24
1624614360000|2021-06-25 09:46:00|131.27|128.77|131.26|128.76|131.29|128.79|131.17|128.67|22
1624614370000|2021-06-25 09:46:10|131.27|128.77|131.44|128.94|131.51|129.01|131.27|128.77|22
1624614380000|2021-06-25 09:46:20|131.42|128.92|131.58|129.08|131.59|129.09|131.39|128.89|19
1624614390000|2021-06-25 09:46:30|131.57|129.07|131.37|128.87|131.59|129.09|131.31|128.81|25
1624614400000|2021-06-25 09:46:40|131.4|128.9|131.21|128.71|131.4|128.9|131.2|128.7|26
1624614410000|2021-06-25 09:46:50|131.22|128.72|131.29|128.79|131.34|128.84|131.18|128.68|21
1624614420000|2021-06-25 09:47:00|131.3|128.8|131.38|128.88|131.38|128.88|131.29|128.79|21
1624614430000|2021-06-25 09:47:10|131.39|128.89|131.38|128.88|131.42|128.92|131.33|128.83|20
1624614440000|2021-06-25 09:47:20|131.52|129.02|131.52|129.02|131.52|129.02|131.35|128.85|21
1624614450000|2021-06-25 09:47:30|131.53|129.03|131.55|129.05|131.58|129.08|131.53|129.03|11
1624614460000|2021-06-25 09:47:40|131.54|129.04|131.26|128.76|131.55|129.05|131.26|128.76|19
1624614470000|2021-06-25 09:47:50|131.27|128.77|131.36|128.86|131.38|128.88|131.26|128.76|23
1624614480000|2021-06-25 09:48:00|131.34|128.84|131.3|128.8|131.35|128.85|131.28|128.78|20
1624614490000|2021-06-25 09:48:10|131.29|128.79|131.19|128.69|131.33|128.83|131.16|128.66|20
1624614500000|2021-06-25 09:48:20|131.18|128.68|131.24|128.74|131.26|128.76|131.18|128.68|19
1624614510000|2021-06-25 09:48:30|131.25|128.75|131.16|128.66|131.25|128.75|131.11|128.61|17
1624614520000|2021-06-25 09:48:40|131.17|128.67|131.09|128.59|131.17|128.67|131.09|128.59|17
1624614530000|2021-06-25 09:48:50|131.11|128.61|131.14|128.64|131.18|128.68|131.1|128.6|19
1624614540000|2021-06-25 09:49:00|131.16|128.66|131.13|128.63|131.17|128.67|131.11|128.61|13
1624614550000|2021-06-25 09:49:10|131.17|128.67|131.21|128.71|131.26|128.76|131.17|128.67|18
1624614560000|2021-06-25 09:49:20|131.22|128.72|131.34|128.84|131.36|128.86|131.19|128.69|24
1624614570000|2021-06-25 09:49:30|131.35|128.85|131.24|128.74|131.37|128.87|131.22|128.72|22
1624614580000|2021-06-25 09:49:40|131.25|128.75|131.24|128.74|131.26|128.76|131.18|128.68|20
1624614590000|2021-06-25 09:49:50|131.33|128.83|131.27|128.77|131.36|128.86|131.27|128.77|18
1624614600000|2021-06-25 09:50:00|131.3|128.8|131.32|128.82|131.32|128.82|131.28|128.78|18
1624614610000|2021-06-25 09:50:10|131.36|128.86|131.64|129.14|131.64|129.14|131.36|128.86|21
1624614620000|2021-06-25 09:50:20|131.63|129.13|131.67|129.17|131.72|129.22|131.63|129.13|17
1624614630000|2021-06-25 09:50:30|131.66|129.16|131.7|129.2|131.71|129.21|131.65|129.15|12
1624614640000|2021-06-25 09:50:40|131.71|129.21|131.76|129.26|131.76|129.26|131.71|129.21|15
1624614650000|2021-06-25 09:50:50|131.77|129.27|131.75|129.25|131.77|129.27|131.75|129.25|9
1624614660000|2021-06-25 09:51:00|131.76|129.26|131.71|129.21|131.78|129.28|131.71|129.21|14
1624614670000|2021-06-25 09:51:10|131.72|129.22|131.7|129.2|131.74|129.24|131.69|129.19|12
1624614680000|2021-06-25 09:51:20|131.71|129.21|131.68|129.18|131.74|129.24|131.68|129.18|11
1624614690000|2021-06-25 09:51:30|131.67|129.17|131.53|129.03|131.67|129.17|131.5|129|15
1624614700000|2021-06-25 09:51:40|131.54|129.04|131.64|129.14|131.64|129.14|131.52|129.02|15
1624614710000|2021-06-25 09:51:50|131.63|129.13|131.62|129.12|131.65|129.15|131.62|129.12|8
1624614720000|2021-06-25 09:52:00|131.61|129.11|131.59|129.09|131.63|129.13|131.58|129.08|15
1624614730000|2021-06-25 09:52:10|131.58|129.08|131.45|128.95|131.58|129.08|131.42|128.92|27
1624614740000|2021-06-25 09:52:20|131.46|128.96|131.54|129.04|131.54|129.04|131.46|128.96|15
1624614750000|2021-06-25 09:52:30|131.55|129.05|131.53|129.03|131.59|129.09|131.53|129.03|14
1624614760000|2021-06-25 09:52:40|131.52|129.02|131.42|128.92|131.52|129.02|131.39|128.89|19
1624614770000|2021-06-25 09:52:50|131.41|128.91|131.48|128.98|131.49|128.99|131.41|128.91|15
1624614780000|2021-06-25 09:53:00|131.47|128.97|131.52|129.02|131.52|129.02|131.45|128.95|11
1624614790000|2021-06-25 09:53:10|131.5|129|131.51|129.01|131.51|129.01|131.49|128.99|5
1624614800000|2021-06-25 09:53:20|131.54|129.04|131.62|129.12|131.63|129.13|131.53|129.03|13
1624614810000|2021-06-25 09:53:30|131.59|129.09|131.6|129.1|131.6|129.1|131.53|129.03|18
1624614820000|2021-06-25 09:53:40|131.59|129.09|131.62|129.12|131.62|129.12|131.58|129.08|8
1624614830000|2021-06-25 09:53:50|131.61|129.11|131.6|129.1|131.63|129.13|131.59|129.09|12
1624614840000|2021-06-25 09:54:00|131.58|129.08|131.51|129.01|131.58|129.08|131.49|128.99|15
1624614850000|2021-06-25 09:54:10|131.5|129|131.59|129.09|131.59|129.09|131.5|129|12
1624614860000|2021-06-25 09:54:20|131.6|129.1|131.61|129.11|131.62|129.12|131.58|129.08|18
1624614870000|2021-06-25 09:54:30|131.62|129.12|131.55|129.05|131.62|129.12|131.55|129.05|10
1624614880000|2021-06-25 09:54:40|131.56|129.06|131.63|129.13|131.65|129.15|131.56|129.06|15
1624614890000|2021-06-25 09:54:50|131.62|129.12|131.61|129.11|131.66|129.16|131.59|129.09|10
1624614900000|2021-06-25 09:55:00|131.62|129.12|131.69|129.19|131.69|129.19|131.6|129.1|12
1624614910000|2021-06-25 09:55:10|131.7|129.2|131.76|129.26|131.77|129.27|131.7|129.2|7
1624614920000|2021-06-25 09:55:20|131.72|129.22|131.64|129.14|131.72|129.22|131.6|129.1|19
1624614930000|2021-06-25 09:55:30|131.67|129.17|131.7|129.2|131.7|129.2|131.64|129.14|11
1624614940000|2021-06-25 09:55:40|131.71|129.21|131.77|129.27|131.77|129.27|131.71|129.21|7
1624614950000|2021-06-25 09:55:50|131.7|129.2|131.73|129.23|131.73|129.23|131.7|129.2|16
1624614960000|2021-06-25 09:56:00|131.74|129.24|131.71|129.21|131.74|129.24|131.7|129.2|14
1624614970000|2021-06-25 09:56:10|131.72|129.22|131.62|129.12|131.73|129.23|131.62|129.12|14
1624614980000|2021-06-25 09:56:20|131.61|129.11|131.4|128.9|131.61|129.11|131.4|128.9|23
1624614990000|2021-06-25 09:56:30|131.41|128.91|131.36|128.86|131.44|128.94|131.36|128.86|17
1624615000000|2021-06-25 09:56:40|131.35|128.85|131.3|128.8|131.36|128.86|131.3|128.8|10
1624615010000|2021-06-25 09:56:50|131.29|128.79|131.13|128.63|131.29|128.79|131.13|128.63|22
1624615020000|2021-06-25 09:57:00|131.12|128.62|131.04|128.54|131.13|128.63|130.99|128.49|26
1624615030000|2021-06-25 09:57:10|131.03|128.53|130.92|128.42|131.04|128.54|130.84|128.34|22
1624615040000|2021-06-25 09:57:20|130.93|128.43|131.09|128.59|131.09|128.59|130.93|128.43|18
1624615050000|2021-06-25 09:57:30|131.08|128.58|131.15|128.65|131.15|128.65|131.02|128.52|16
1624615060000|2021-06-25 09:57:40|131.14|128.64|131.16|128.66|131.17|128.67|131.13|128.63|18
1624615070000|2021-06-25 09:57:50|131.17|128.67|131.05|128.55|131.17|128.67|131|128.5|17
1624615080000|2021-06-25 09:58:00|131.04|128.54|131.23|128.73|131.23|128.73|131.04|128.54|19
1624615090000|2021-06-25 09:58:10|131.24|128.74|131.36|128.86|131.41|128.91|131.23|128.73|10
1624615100000|2021-06-25 09:58:20|131.33|128.83|131.22|128.72|131.33|128.83|131.22|128.72|18
1624615110000|2021-06-25 09:58:30|131.23|128.73|131.2|128.7|131.28|128.78|131.18|128.68|21
1624615120000|2021-06-25 09:58:40|131.19|128.69|131.11|128.61|131.2|128.7|131.09|128.59|15
1624615130000|2021-06-25 09:58:50|131.12|128.62|131.1|128.6|131.17|128.67|131.1|128.6|20
1624615140000|2021-06-25 09:59:00|131.11|128.61|131.3|128.8|131.3|128.8|131.11|128.61|20
1624615150000|2021-06-25 09:59:10|131.29|128.79|131.12|128.62|131.29|128.79|131.12|128.62|18
1624615160000|2021-06-25 09:59:20|131.11|128.61|130.92|128.42|131.11|128.61|130.92|128.42|14
1624615170000|2021-06-25 09:59:30|130.93|128.43|130.96|128.46|130.96|128.46|130.93|128.43|14
1624615180000|2021-06-25 09:59:40|130.97|128.47|130.98|128.48|130.98|128.48|130.84|128.34|29
1624615190000|2021-06-25 09:59:50|130.96|128.46|131.04|128.54|131.05|128.55|130.96|128.46|26
1624615200000|2021-06-25 10:00:00|131.03|128.53|130.76|128.26|131.03|128.53|130.75|128.25|21
1624615210000|2021-06-25 10:00:10|130.75|128.25|130.95|128.45|130.95|128.45|130.67|128.17|27
1624615220000|2021-06-25 10:00:20|130.88|128.38|130.93|128.43|130.96|128.46|130.88|128.38|24
1624615230000|2021-06-25 10:00:30|130.94|128.44|131.07|128.57|131.09|128.59|130.92|128.42|23
1624615240000|2021-06-25 10:00:40|131.1|128.6|131.55|129.05|131.55|129.05|131.1|128.6|31
1624615250000|2021-06-25 10:00:50|131.54|129.04|131.59|129.09|131.59|129.09|131.42|128.92|25
1624615260000|2021-06-25 10:01:00|131.6|129.1|131.62|129.12|131.62|129.12|131.45|128.95|22
1624615270000|2021-06-25 10:01:10|131.6|129.1|131.69|129.19|131.71|129.21|131.57|129.07|21
1624615280000|2021-06-25 10:01:20|131.74|129.24|131.78|129.28|131.8|129.3|131.7|129.2|24
1624615290000|2021-06-25 10:01:30|131.76|129.26|131.8|129.3|131.82|129.32|131.74|129.24|16
1624615300000|2021-06-25 10:01:40|131.81|129.31|131.81|129.31|131.82|129.32|131.74|129.24|26
1624615310000|2021-06-25 10:01:50|131.82|129.32|131.92|129.42|131.92|129.42|131.79|129.29|18
1624615320000|2021-06-25 10:02:00|131.91|129.41|131.88|129.38|131.96|129.46|131.88|129.38|24
1624615330000|2021-06-25 10:02:10|131.91|129.41|132.13|129.63|132.13|129.63|131.91|129.41|20
1624615340000|2021-06-25 10:02:20|132.1|129.6|131.9|129.4|132.1|129.6|131.88|129.38|17
1624615350000|2021-06-25 10:02:30|131.88|129.38|131.86|129.36|131.88|129.38|131.79|129.29|18
1624615360000|2021-06-25 10:02:40|131.87|129.37|132.02|129.52|132.02|129.52|131.86|129.36|25
1624615370000|2021-06-25 10:02:50|132.03|129.53|132.08|129.58|132.08|129.58|132.01|129.51|6
1624615380000|2021-06-25 10:03:00|132.07|129.57|132.02|129.52|132.07|129.57|132.01|129.51|14
1624615390000|2021-06-25 10:03:10|132.03|129.53|132.07|129.57|132.14|129.64|132.03|129.53|13
1624615400000|2021-06-25 10:03:20|132.08|129.58|132.14|129.64|132.14|129.64|132.05|129.55|14
1624615410000|2021-06-25 10:03:30|132.13|129.63|132.05|129.55|132.13|129.63|132.04|129.54|14
1624615420000|2021-06-25 10:03:40|132.04|129.54|131.9|129.4|132.07|129.57|131.89|129.39|14
1624615430000|2021-06-25 10:03:50|131.89|129.39|131.85|129.35|131.89|129.39|131.84|129.34|9
1624615440000|2021-06-25 10:04:00|131.86|129.36|131.94|129.44|131.95|129.45|131.86|129.36|14
1624615450000|2021-06-25 10:04:10|131.95|129.45|132.02|129.52|132.04|129.54|131.95|129.45|12
1624615460000|2021-06-25 10:04:20|132.03|129.53|131.9|129.4|132.03|129.53|131.89|129.39|16
1624615470000|2021-06-25 10:04:30|131.89|129.39|131.99|129.49|132|129.5|131.88|129.38|14
1624615480000|2021-06-25 10:04:40|131.98|129.48|132.03|129.53|132.04|129.54|131.97|129.47|8
1624615490000|2021-06-25 10:04:50|132.02|129.52|131.99|129.49|132.02|129.52|131.95|129.45|11
1624615500000|2021-06-25 10:05:00|132|129.5|131.91|129.41|132|129.5|131.91|129.41|9
1624615510000|2021-06-25 10:05:10|131.92|129.42|131.87|129.37|131.92|129.42|131.86|129.36|19
1624615520000|2021-06-25 10:05:20|131.88|129.38|131.9|129.4|131.91|129.41|131.88|129.38|7
1624615530000|2021-06-25 10:05:30|131.91|129.41|131.94|129.44|131.94|129.44|131.89|129.39|6
1624615540000|2021-06-25 10:05:40|131.95|129.45|131.86|129.36|131.95|129.45|131.8|129.3|17
1624615550000|2021-06-25 10:05:50|131.87|129.37|131.94|129.44|131.94|129.44|131.86|129.36|7
1624615560000|2021-06-25 10:06:00|131.97|129.47|131.95|129.45|132.01|129.51|131.9|129.4|14
1624615570000|2021-06-25 10:06:10|131.94|129.44|131.81|129.31|131.95|129.45|131.81|129.31|18
1624615580000|2021-06-25 10:06:20|131.82|129.32|131.81|129.31|131.9|129.4|131.81|129.31|15
1624615590000|2021-06-25 10:06:30|131.82|129.32|131.83|129.33|131.84|129.34|131.8|129.3|10
1624615600000|2021-06-25 10:06:40|131.82|129.32|131.84|129.34|131.84|129.34|131.8|129.3|6
1624615610000|2021-06-25 10:06:50|131.85|129.35|131.86|129.36|131.86|129.36|131.84|129.34|7
1624615620000|2021-06-25 10:07:00|131.87|129.37|131.59|129.09|131.87|129.37|131.59|129.09|18
1624615630000|2021-06-25 10:07:10|131.6|129.1|131.6|129.1|131.71|129.21|131.58|129.08|18
1624615640000|2021-06-25 10:07:20|131.61|129.11|131.68|129.18|131.68|129.18|131.61|129.11|10
1624615650000|2021-06-25 10:07:30|131.66|129.16|131.65|129.15|131.81|129.31|131.65|129.15|15
1624615660000|2021-06-25 10:07:40|131.64|129.14|131.74|129.24|131.74|129.24|131.63|129.13|18
1624615670000|2021-06-25 10:07:50|131.73|129.23|131.69|129.19|131.73|129.23|131.58|129.08|21
1624615680000|2021-06-25 10:08:00|131.68|129.18|131.6|129.1|131.7|129.2|131.59|129.09|12
1624615690000|2021-06-25 10:08:10|131.58|129.08|131.51|129.01|131.61|129.11|131.51|129.01|15
1624615700000|2021-06-25 10:08:20|131.52|129.02|131.32|128.82|131.52|129.02|131.32|128.82|14
1624615710000|2021-06-25 10:08:30|131.33|128.83|131.41|128.91|131.41|128.91|131.31|128.81|21
1624615720000|2021-06-25 10:08:40|131.42|128.92|131.36|128.86|131.44|128.94|131.36|128.86|12
1624615730000|2021-06-25 10:08:50|131.34|128.84|131.42|128.92|131.43|128.93|131.31|128.81|19
1624615740000|2021-06-25 10:09:00|131.43|128.93|131.4|128.9|131.43|128.93|131.39|128.89|9
1624615750000|2021-06-25 10:09:10|131.41|128.91|131.39|128.89|131.43|128.93|131.37|128.87|11
1624615760000|2021-06-25 10:09:20|131.38|128.88|131.48|128.98|131.48|128.98|131.38|128.88|6
1624615770000|2021-06-25 10:09:30|131.47|128.97|131.45|128.95|131.47|128.97|131.42|128.92|15
1624615780000|2021-06-25 10:09:40|131.44|128.94|131.47|128.97|131.47|128.97|131.43|128.93|12
1624615790000|2021-06-25 10:09:50|131.46|128.96|131.45|128.95|131.48|128.98|131.45|128.95|9
1624615800000|2021-06-25 10:10:00|131.43|128.93|131.38|128.88|131.43|128.93|131.38|128.88|11
1624615810000|2021-06-25 10:10:10|131.39|128.89|131.42|128.92|131.45|128.95|131.39|128.89|14
1624615820000|2021-06-25 10:10:20|131.43|128.93|131.42|128.92|131.44|128.94|131.42|128.92|7
1624615830000|2021-06-25 10:10:30|131.43|128.93|131.51|129.01|131.51|129.01|131.41|128.91|14
1624615840000|2021-06-25 10:10:40|131.47|128.97|131.4|128.9|131.47|128.97|131.38|128.88|17
1624615850000|2021-06-25 10:10:50|131.39|128.89|131.38|128.88|131.41|128.91|131.3|128.8|18
1624615860000|2021-06-25 10:11:00|131.37|128.87|131.43|128.93|131.43|128.93|131.37|128.87|10
1624615870000|2021-06-25 10:11:10|131.49|128.99|131.56|129.06|131.56|129.06|131.49|128.99|5
1624615880000|2021-06-25 10:11:20|131.58|129.08|131.59|129.09|131.59|129.09|131.56|129.06|8
1624615890000|2021-06-25 10:11:30|131.61|129.11|131.59|129.09|131.61|129.11|131.54|129.04|18
1624615900000|2021-06-25 10:11:40|131.58|129.08|131.58|129.08|131.59|129.09|131.55|129.05|11
1624615910000|2021-06-25 10:11:50|131.61|129.11|131.6|129.1|131.61|129.11|131.58|129.08|6
1624615920000|2021-06-25 10:12:00|131.61|129.11|131.63|129.13|131.63|129.13|131.58|129.08|9
1624615930000|2021-06-25 10:12:10|131.64|129.14|131.65|129.15|131.65|129.15|131.6|129.1|6
1624615940000|2021-06-25 10:12:20|131.68|129.18|131.62|129.12|131.7|129.2|131.62|129.12|10
1624615950000|2021-06-25 10:12:30|131.61|129.11|131.6|129.1|131.62|129.12|131.59|129.09|10
1624615960000|2021-06-25 10:12:40|131.59|129.09|131.61|129.11|131.62|129.12|131.59|129.09|9
1624615970000|2021-06-25 10:12:50|131.62|129.12|131.62|129.12|131.62|129.12|131.62|129.12|1
1624615980000|2021-06-25 10:13:00|131.61|129.11|131.7|129.2|131.7|129.2|131.61|129.11|10
1624615990000|2021-06-25 10:13:10|131.68|129.18|131.74|129.24|131.78|129.28|131.68|129.18|8
1624616000000|2021-06-25 10:13:20|131.75|129.25|131.76|129.26|131.78|129.28|131.75|129.25|8
1624616010000|2021-06-25 10:13:30|131.75|129.25|131.79|129.29|131.79|129.29|131.75|129.25|5
1624616020000|2021-06-25 10:13:40|131.8|129.3|131.78|129.28|131.8|129.3|131.76|129.26|4
1624616030000|2021-06-25 10:13:50|131.83|129.33|131.82|129.32|131.83|129.33|131.81|129.31|3
1624616040000|2021-06-25 10:14:00|131.83|129.33|131.88|129.38|131.9|129.4|131.83|129.33|4
1624616050000|2021-06-25 10:14:10|131.9|129.4|131.9|129.4|131.92|129.42|131.89|129.39|9
1624616060000|2021-06-25 10:14:20|131.89|129.39|131.86|129.36|131.9|129.4|131.84|129.34|16
1624616070000|2021-06-25 10:14:30|131.87|129.37|131.89|129.39|131.89|129.39|131.87|129.37|9
1624616080000|2021-06-25 10:14:40|131.9|129.4|132.01|129.51|132.01|129.51|131.9|129.4|6
1624616090000|2021-06-25 10:14:50|132|129.5|131.97|129.47|132|129.5|131.95|129.45|10
1624616100000|2021-06-25 10:15:00|131.99|129.49|132.06|129.56|132.06|129.56|131.99|129.49|4
1624616110000|2021-06-25 10:15:10|132.09|129.59|132.09|129.59|132.09|129.59|132.09|129.59|1
1624616120000|2021-06-25 10:15:20|132.07|129.57|132.09|129.59|132.09|129.59|132.07|129.57|6
1624616130000|2021-06-25 10:15:30|132.14|129.64|132.2|129.7|132.21|129.71|132.14|129.64|19
1624616140000|2021-06-25 10:15:40|132.17|129.67|132.14|129.64|132.2|129.7|132.1|129.6|13
1624616150000|2021-06-25 10:15:50|132.19|129.69|132.17|129.67|132.19|129.69|132.12|129.62|19
1624616160000|2021-06-25 10:16:00|132.18|129.68|132.2|129.7|132.2|129.7|132.17|129.67|6
1624616170000|2021-06-25 10:16:10|132.21|129.71|132.19|129.69|132.23|129.73|132.19|129.69|12
1624616180000|2021-06-25 10:16:20|132.2|129.7|132.18|129.68|132.2|129.7|132.1|129.6|18
1624616190000|2021-06-25 10:16:30|132.19|129.69|132.19|129.69|132.2|129.7|132.18|129.68|7
1624616200000|2021-06-25 10:16:40|132.18|129.68|132.19|129.69|132.19|129.69|132.15|129.65|9
1624616210000|2021-06-25 10:16:50|132.18|129.68|132.19|129.69|132.19|129.69|132.18|129.68|2
1624616220000|2021-06-25 10:17:00|132.2|129.7|132.2|129.7|132.2|129.7|132.2|129.7|1
1624616230000|2021-06-25 10:17:10|132.19|129.69|132.19|129.69|132.19|129.69|132.15|129.65|9
1624616240000|2021-06-25 10:17:20|132.2|129.7|132.2|129.7|132.2|129.7|132.19|129.69|3
1624616250000|2021-06-25 10:17:30|132.21|129.71|132.26|129.76|132.28|129.78|132.21|129.71|17
1624616260000|2021-06-25 10:17:40|132.25|129.75|132.27|129.77|132.28|129.78|132.24|129.74|6
1624616270000|2021-06-25 10:17:50|132.26|129.76|132.33|129.83|132.33|129.83|132.24|129.74|8
1624616280000|2021-06-25 10:18:00|132.34|129.84|132.33|129.83|132.34|129.84|132.32|129.82|14
1624616290000|2021-06-25 10:18:10|132.34|129.84|132.35|129.85|132.36|129.86|132.34|129.84|16
1624616300000|2021-06-25 10:18:20|132.36|129.86|132.36|129.86|132.37|129.87|132.35|129.85|5
1624616310000|2021-06-25 10:18:30|132.33|129.83|132.33|129.83|132.33|129.83|132.32|129.82|5
1624616320000|2021-06-25 10:18:40|132.32|129.82|132.23|129.73|132.33|129.83|132.22|129.72|15
1624616330000|2021-06-25 10:18:50|132.22|129.72|132.1|129.6|132.24|129.74|132.09|129.59|22
1624616340000|2021-06-25 10:19:00|132.11|129.61|132.02|129.52|132.11|129.61|132.02|129.52|16
1624616350000|2021-06-25 10:19:10|132.01|129.51|131.88|129.38|132.01|129.51|131.86|129.36|16
1624616360000|2021-06-25 10:19:20|131.9|129.4|131.93|129.43|131.98|129.48|131.9|129.4|13
1624616370000|2021-06-25 10:19:30|131.92|129.42|131.79|129.29|131.93|129.43|131.79|129.29|13
1624616380000|2021-06-25 10:19:40|131.76|129.26|131.72|129.22|131.77|129.27|131.68|129.18|12
1624616390000|2021-06-25 10:19:50|131.71|129.21|131.75|129.25|131.76|129.26|131.71|129.21|13
1624616400000|2021-06-25 10:20:00|131.73|129.23|131.86|129.36|131.86|129.36|131.72|129.22|15
1624616410000|2021-06-25 10:20:10|131.85|129.35|131.94|129.44|131.95|129.45|131.85|129.35|17
1624616420000|2021-06-25 10:20:20|131.95|129.45|131.95|129.45|131.95|129.45|131.95|129.45|1
1624616430000|2021-06-25 10:20:30|131.94|129.44|131.75|129.25|131.94|129.44|131.75|129.25|18
1624616440000|2021-06-25 10:20:40|131.74|129.24|131.66|129.16|131.74|129.24|131.59|129.09|18
1624616450000|2021-06-25 10:20:50|131.65|129.15|131.53|129.03|131.65|129.15|131.5|129|24
1624616460000|2021-06-25 10:21:00|131.54|129.04|131.61|129.11|131.61|129.11|131.49|128.99|24
1624616470000|2021-06-25 10:21:10|131.6|129.1|131.46|128.96|131.6|129.1|131.46|128.96|19
1624616480000|2021-06-25 10:21:20|131.45|128.95|131.39|128.89|131.45|128.95|131.36|128.86|14
1624616490000|2021-06-25 10:21:30|131.43|128.93|131.54|129.04|131.54|129.04|131.43|128.93|23
1624616500000|2021-06-25 10:21:40|131.53|129.03|131.63|129.13|131.63|129.13|131.52|129.02|12
1624616510000|2021-06-25 10:21:50|131.65|129.15|131.65|129.15|131.66|129.16|131.65|129.15|3
1624616530000|2021-06-25 10:22:10|131.67|129.17|131.73|129.23|131.74|129.24|131.67|129.17|9
1624616540000|2021-06-25 10:22:20|131.72|129.22|131.7|129.2|131.77|129.27|131.69|129.19|13
1624616550000|2021-06-25 10:22:30|131.71|129.21|131.53|129.03|131.72|129.22|131.53|129.03|24
1624616560000|2021-06-25 10:22:40|131.52|129.02|131.62|129.12|131.62|129.12|131.51|129.01|15
1624616570000|2021-06-25 10:22:50|131.61|129.11|131.65|129.15|131.67|129.17|131.61|129.11|17
1624616580000|2021-06-25 10:23:00|131.64|129.14|131.61|129.11|131.67|129.17|131.6|129.1|19
1624616590000|2021-06-25 10:23:10|131.62|129.12|131.61|129.11|131.65|129.15|131.61|129.11|13
1624616600000|2021-06-25 10:23:20|131.62|129.12|131.68|129.18|131.68|129.18|131.62|129.12|15
1624616610000|2021-06-25 10:23:30|131.66|129.16|131.66|129.16|131.67|129.17|131.65|129.15|6
1624616620000|2021-06-25 10:23:40|131.67|129.17|131.69|129.19|131.7|129.2|131.67|129.17|13
1624616630000|2021-06-25 10:23:50|131.7|129.2|131.69|129.19|131.72|129.22|131.69|129.19|5
1624616640000|2021-06-25 10:24:00|131.7|129.2|131.72|129.22|131.73|129.23|131.7|129.2|8
1624616650000|2021-06-25 10:24:10|131.71|129.21|131.56|129.06|131.72|129.22|131.56|129.06|12
1624616660000|2021-06-25 10:24:20|131.55|129.05|131.6|129.1|131.6|129.1|131.55|129.05|18
1624616670000|2021-06-25 10:24:30|131.59|129.09|131.57|129.07|131.61|129.11|131.57|129.07|9
1624616680000|2021-06-25 10:24:40|131.56|129.06|131.46|128.96|131.57|129.07|131.44|128.94|21
1624616690000|2021-06-25 10:24:50|131.45|128.95|131.44|128.94|131.47|128.97|131.44|128.94|10
1624616700000|2021-06-25 10:25:00|131.45|128.95|131.5|129|131.5|129|131.44|128.94|14
1624616710000|2021-06-25 10:25:10|131.51|129.01|131.52|129.02|131.57|129.07|131.51|129.01|5
1624616720000|2021-06-25 10:25:20|131.54|129.04|131.45|128.95|131.54|129.04|131.4|128.9|17
1624616730000|2021-06-25 10:25:30|131.44|128.94|131.45|128.95|131.46|128.96|131.44|128.94|8
1624616740000|2021-06-25 10:25:40|131.46|128.96|131.47|128.97|131.51|129.01|131.44|128.94|22
1624616750000|2021-06-25 10:25:50|131.46|128.96|131.49|128.99|131.49|128.99|131.46|128.96|8
1624616760000|2021-06-25 10:26:00|131.48|128.98|131.58|129.08|131.58|129.08|131.48|128.98|12
1624616770000|2021-06-25 10:26:10|131.57|129.07|131.61|129.11|131.63|129.13|131.57|129.07|8
1624616780000|2021-06-25 10:26:20|131.6|129.1|131.44|128.94|131.6|129.1|131.44|128.94|21
1624616790000|2021-06-25 10:26:30|131.43|128.93|131.45|128.95|131.46|128.96|131.41|128.91|20
1624616800000|2021-06-25 10:26:40|131.44|128.94|131.39|128.89|131.44|128.94|131.37|128.87|14
1624616810000|2021-06-25 10:26:50|131.4|128.9|131.4|128.9|131.41|128.91|131.39|128.89|11
1624616820000|2021-06-25 10:27:00|131.39|128.89|131.37|128.87|131.4|128.9|131.37|128.87|15
1624616830000|2021-06-25 10:27:10|131.38|128.88|131.31|128.81|131.39|128.89|131.31|128.81|12
1624616840000|2021-06-25 10:27:20|131.35|128.85|131.28|128.78|131.35|128.85|131.26|128.76|12
1624616850000|2021-06-25 10:27:30|131.29|128.79|131.24|128.74|131.29|128.79|131.22|128.72|5
1624616860000|2021-06-25 10:27:40|131.25|128.75|131.36|128.86|131.36|128.86|131.24|128.74|19
1624616870000|2021-06-25 10:27:50|131.35|128.85|131.33|128.83|131.36|128.86|131.33|128.83|10
1624616880000|2021-06-25 10:28:00|131.35|128.85|131.4|128.9|131.4|128.9|131.33|128.83|12
1624616890000|2021-06-25 10:28:10|131.42|128.92|131.39|128.89|131.43|128.93|131.38|128.88|9
1624616900000|2021-06-25 10:28:20|131.4|128.9|131.47|128.97|131.47|128.97|131.4|128.9|15
1624616910000|2021-06-25 10:28:30|131.48|128.98|131.5|129|131.5|129|131.46|128.96|18
1624616920000|2021-06-25 10:28:40|131.51|129.01|131.56|129.06|131.6|129.1|131.51|129.01|13
1624616930000|2021-06-25 10:28:50|131.52|129.02|131.38|128.88|131.52|129.02|131.35|128.85|25
1624616940000|2021-06-25 10:29:00|131.39|128.89|131.34|128.84|131.39|128.89|131.33|128.83|11
1624616950000|2021-06-25 10:29:10|131.33|128.83|131.16|128.66|131.33|128.83|131.09|128.59|25
1624616960000|2021-06-25 10:29:20|131.14|128.64|131.14|128.64|131.14|128.64|131.11|128.61|15
1624616970000|2021-06-25 10:29:30|131.15|128.65|131.18|128.68|131.21|128.71|131.15|128.65|16
1624616980000|2021-06-25 10:29:40|131.2|128.7|131.11|128.61|131.2|128.7|131.1|128.6|12
1624616990000|2021-06-25 10:29:50|131.1|128.6|131.13|128.63|131.13|128.63|131.08|128.58|14
1624617000000|2021-06-25 10:30:00|131.14|128.64|131.01|128.51|131.14|128.64|131.01|128.51|19
1624617010000|2021-06-25 10:30:10|130.99|128.49|130.97|128.47|131.05|128.55|130.92|128.42|22
1624617020000|2021-06-25 10:30:20|130.98|128.48|131.1|128.6|131.1|128.6|130.98|128.48|15
1624617030000|2021-06-25 10:30:30|131.11|128.61|131.29|128.79|131.29|128.79|131.11|128.61|24
1624617040000|2021-06-25 10:30:40|131.3|128.8|131.39|128.89|131.5|129|131.3|128.8|22
1624617050000|2021-06-25 10:30:50|131.4|128.9|131.48|128.98|131.54|129.04|131.38|128.88|25
1624617060000|2021-06-25 10:31:00|131.49|128.99|131.43|128.93|131.52|129.02|131.43|128.93|10
1624617070000|2021-06-25 10:31:10|131.46|128.96|131.37|128.87|131.47|128.97|131.37|128.87|16
1624617080000|2021-06-25 10:31:20|131.38|128.88|131.3|128.8|131.38|128.88|131.3|128.8|12
1624617090000|2021-06-25 10:31:30|131.29|128.79|131.21|128.71|131.3|128.8|131.19|128.69|17
1624617100000|2021-06-25 10:31:40|131.2|128.7|131.23|128.73|131.23|128.73|131.16|128.66|11
1624617110000|2021-06-25 10:31:50|131.24|128.74|131.12|128.62|131.24|128.74|131.12|128.62|18
1624617120000|2021-06-25 10:32:00|131.13|128.63|131.19|128.69|131.19|128.69|131.12|128.62|16
1624617130000|2021-06-25 10:32:10|131.2|128.7|131.32|128.82|131.32|128.82|131.2|128.7|11
1624617140000|2021-06-25 10:32:20|131.31|128.81|131.23|128.73|131.31|128.81|131.23|128.73|5
1624617150000|2021-06-25 10:32:30|131.25|128.75|131.34|128.84|131.34|128.84|131.23|128.73|13
1624617160000|2021-06-25 10:32:40|131.35|128.85|131.37|128.87|131.37|128.87|131.34|128.84|12
1624617170000|2021-06-25 10:32:50|131.38|128.88|131.45|128.95|131.45|128.95|131.38|128.88|13
1624617180000|2021-06-25 10:33:00|131.46|128.96|131.6|129.1|131.6|129.1|131.46|128.96|13
1624617190000|2021-06-25 10:33:10|131.61|129.11|131.62|129.12|131.64|129.14|131.6|129.1|9
1624617200000|2021-06-25 10:33:20|131.6|129.1|131.69|129.19|131.69|129.19|131.6|129.1|15
1624617220000|2021-06-25 10:33:40|131.61|129.11|131.59|129.09|131.64|129.14|131.58|129.08|16
1624617230000|2021-06-25 10:33:50|131.58|129.08|131.49|128.99|131.6|129.1|131.48|128.98|18
1624617240000|2021-06-25 10:34:00|131.48|128.98|131.63|129.13|131.63|129.13|131.47|128.97|18
1624617250000|2021-06-25 10:34:10|131.61|129.11|131.59|129.09|131.62|129.12|131.55|129.05|15
1624617260000|2021-06-25 10:34:20|131.62|129.12|131.69|129.19|131.69|129.19|131.6|129.1|12
1624617270000|2021-06-25 10:34:30|131.68|129.18|131.63|129.13|131.68|129.18|131.6|129.1|13
1624617280000|2021-06-25 10:34:40|131.62|129.12|131.6|129.1|131.64|129.14|131.59|129.09|10
1624617290000|2021-06-25 10:34:50|131.62|129.12|131.69|129.19|131.69|129.19|131.61|129.11|10
1624617300000|2021-06-25 10:35:00|131.66|129.16|131.73|129.23|131.73|129.23|131.66|129.16|6
1624617310000|2021-06-25 10:35:10|131.75|129.25|131.71|129.21|131.77|129.27|131.71|129.21|14
1624617320000|2021-06-25 10:35:20|131.72|129.22|131.65|129.15|131.72|129.22|131.65|129.15|20
1624617330000|2021-06-25 10:35:30|131.64|129.14|131.6|129.1|131.64|129.14|131.6|129.1|7
1624617340000|2021-06-25 10:35:40|131.61|129.11|131.64|129.14|131.65|129.15|131.61|129.11|9
1624617350000|2021-06-25 10:35:50|131.65|129.15|131.67|129.17|131.69|129.19|131.65|129.15|11
1624617360000|2021-06-25 10:36:00|131.71|129.21|131.65|129.15|131.72|129.22|131.65|129.15|18
1624617370000|2021-06-25 10:36:10|131.64|129.14|131.52|129.02|131.64|129.14|131.51|129.01|14
1624617380000|2021-06-25 10:36:20|131.51|129.01|131.48|128.98|131.53|129.03|131.47|128.97|14
1624617390000|2021-06-25 10:36:30|131.47|128.97|131.53|129.03|131.57|129.07|131.47|128.97|21
1624617400000|2021-06-25 10:36:40|131.52|129.02|131.49|128.99|131.53|129.03|131.46|128.96|14
1624617410000|2021-06-25 10:36:50|131.5|129|131.7|129.2|131.7|129.2|131.5|129|15
1624617420000|2021-06-25 10:37:00|131.71|129.21|131.59|129.09|131.71|129.21|131.59|129.09|15
1624617430000|2021-06-25 10:37:10|131.57|129.07|131.46|128.96|131.57|129.07|131.46|128.96|13
1624617440000|2021-06-25 10:37:20|131.47|128.97|131.53|129.03|131.53|129.03|131.44|128.94|14
1624617450000|2021-06-25 10:37:30|131.56|129.06|131.66|129.16|131.66|129.16|131.53|129.03|19
1624617460000|2021-06-25 10:37:40|131.65|129.15|131.72|129.22|131.73|129.23|131.65|129.15|10
1624617470000|2021-06-25 10:37:50|131.71|129.21|131.73|129.23|131.73|129.23|131.7|129.2|13
1624617480000|2021-06-25 10:38:00|131.74|129.24|131.61|129.11|131.76|129.26|131.61|129.11|13
1624617490000|2021-06-25 10:38:10|131.59|129.09|131.64|129.14|131.64|129.14|131.53|129.03|21
1624617500000|2021-06-25 10:38:20|131.65|129.15|131.68|129.18|131.68|129.18|131.63|129.13|8
1624617510000|2021-06-25 10:38:30|131.67|129.17|131.66|129.16|131.68|129.18|131.65|129.15|10
1624617520000|2021-06-25 10:38:40|131.67|129.17|131.74|129.24|131.78|129.28|131.67|129.17|14
1624617530000|2021-06-25 10:38:50|131.75|129.25|131.68|129.18|131.75|129.25|131.66|129.16|13
1624617540000|2021-06-25 10:39:00|131.69|129.19|131.68|129.18|131.7|129.2|131.62|129.12|13
1624617550000|2021-06-25 10:39:10|131.69|129.19|131.68|129.18|131.69|129.19|131.68|129.18|2
1624617560000|2021-06-25 10:39:20|131.69|129.19|131.69|129.19|131.69|129.19|131.66|129.16|8
1624617570000|2021-06-25 10:39:30|131.71|129.21|131.7|129.2|131.72|129.22|131.69|129.19|15
1624617580000|2021-06-25 10:39:40|131.69|129.19|131.55|129.05|131.7|129.2|131.51|129.01|19
1624617590000|2021-06-25 10:39:50|131.53|129.03|131.55|129.05|131.55|129.05|131.52|129.02|8
1624617600000|2021-06-25 10:40:00|131.56|129.06|131.35|128.85|131.56|129.06|131.35|128.85|18
1624617610000|2021-06-25 10:40:10|131.34|128.84|131.43|128.93|131.43|128.93|131.34|128.84|9
1624617620000|2021-06-25 10:40:20|131.47|128.97|131.35|128.85|131.49|128.99|131.35|128.85|16
1624617630000|2021-06-25 10:40:30|131.37|128.87|131.19|128.69|131.37|128.87|131.18|128.68|20
1624617640000|2021-06-25 10:40:40|131.17|128.67|131.2|128.7|131.2|128.7|131.15|128.65|15
1624617650000|2021-06-25 10:40:50|131.19|128.69|131.1|128.6|131.21|128.71|131.1|128.6|11
1624617660000|2021-06-25 10:41:00|131.08|128.58|131.18|128.68|131.19|128.69|131.07|128.57|18
1624617670000|2021-06-25 10:41:10|131.17|128.67|131.11|128.61|131.26|128.76|131.11|128.61|22
1624617680000|2021-06-25 10:41:20|131.12|128.62|130.88|128.38|131.12|128.62|130.86|128.36|21
1624617690000|2021-06-25 10:41:30|130.94|128.44|130.86|128.36|130.96|128.46|130.7|128.2|25
1624617700000|2021-06-25 10:41:40|130.87|128.37|130.85|128.35|130.97|128.47|130.78|128.28|27
1624617710000|2021-06-25 10:41:50|130.84|128.34|130.66|128.16|130.84|128.34|130.66|128.16|24
1624617720000|2021-06-25 10:42:00|130.63|128.13|130.89|128.39|130.89|128.39|130.63|128.13|18
1624617730000|2021-06-25 10:42:10|130.88|128.38|130.86|128.36|130.91|128.41|130.78|128.28|25
1624617740000|2021-06-25 10:42:20|130.81|128.31|130.91|128.41|130.92|128.42|130.78|128.28|16
1624617750000|2021-06-25 10:42:30|130.9|128.4|130.85|128.35|130.9|128.4|130.77|128.27|26
1624617760000|2021-06-25 10:42:40|130.87|128.37|130.71|128.21|130.9|128.4|130.71|128.21|18
1624617770000|2021-06-25 10:42:50|130.72|128.22|130.74|128.24|130.74|128.24|130.67|128.17|23
1624617780000|2021-06-25 10:43:00|130.73|128.23|130.67|128.17|130.74|128.24|130.67|128.17|18
1624617790000|2021-06-25 10:43:10|130.68|128.18|130.68|128.18|130.77|128.27|130.65|128.15|21
1624617800000|2021-06-25 10:43:20|130.7|128.2|130.69|128.19|130.7|128.2|130.66|128.16|13
1624617810000|2021-06-25 10:43:30|130.68|128.18|130.63|128.13|130.69|128.19|130.63|128.13|7
1624617820000|2021-06-25 10:43:40|130.62|128.12|130.63|128.13|130.65|128.15|130.59|128.09|17
1624617830000|2021-06-25 10:43:50|130.64|128.14|130.63|128.13|130.7|128.2|130.61|128.11|21
1624617840000|2021-06-25 10:44:00|130.64|128.14|130.44|127.94|130.64|128.14|130.44|127.94|16
1624617850000|2021-06-25 10:44:10|130.41|127.91|130.58|128.08|130.58|128.08|130.41|127.91|25
1624617860000|2021-06-25 10:44:20|130.61|128.11|130.62|128.12|130.64|128.14|130.59|128.09|21
1624617870000|2021-06-25 10:44:30|130.61|128.11|130.55|128.05|130.62|128.12|130.53|128.03|17
1624617880000|2021-06-25 10:44:40|130.54|128.04|130.67|128.17|130.67|128.17|130.52|128.02|17
1624617890000|2021-06-25 10:44:50|130.68|128.18|130.77|128.27|130.77|128.27|130.68|128.18|9
1624617900000|2021-06-25 10:45:00|130.78|128.28|130.86|128.36|130.86|128.36|130.72|128.22|20
1624617910000|2021-06-25 10:45:10|130.88|128.38|130.96|128.46|131|128.5|130.88|128.38|27
1624617920000|2021-06-25 10:45:20|131|128.5|130.86|128.36|131.07|128.57|130.83|128.33|30
1624617930000|2021-06-25 10:45:30|130.84|128.34|130.78|128.28|130.84|128.34|130.74|128.24|20
1624617940000|2021-06-25 10:45:40|130.8|128.3|130.83|128.33|130.87|128.37|130.78|128.28|25
1624617950000|2021-06-25 10:45:50|130.82|128.32|130.92|128.42|130.92|128.42|130.75|128.25|18
1624617960000|2021-06-25 10:46:00|130.99|128.49|131.05|128.55|131.12|128.62|130.99|128.49|16
1624617970000|2021-06-25 10:46:10|131.03|128.53|131|128.5|131.03|128.53|130.9|128.4|18
1624617980000|2021-06-25 10:46:20|131.01|128.51|131.13|128.63|131.13|128.63|131.01|128.51|15
1624617990000|2021-06-25 10:46:30|131.14|128.64|131.3|128.8|131.3|128.8|131.14|128.64|11
1624618000000|2021-06-25 10:46:40|131.29|128.79|131.23|128.73|131.29|128.79|131.12|128.62|21
1624618010000|2021-06-25 10:46:50|131.25|128.75|131.38|128.88|131.38|128.88|131.25|128.75|11
1624618020000|2021-06-25 10:47:00|131.39|128.89|131.2|128.7|131.39|128.89|131.17|128.67|22
1624618030000|2021-06-25 10:47:10|131.22|128.72|131.3|128.8|131.3|128.8|131.13|128.63|21
1624618040000|2021-06-25 10:47:20|131.31|128.81|131.32|128.82|131.32|128.82|131.31|128.81|2
1624618050000|2021-06-25 10:47:30|131.35|128.85|131.46|128.96|131.46|128.96|131.35|128.85|5
1624618060000|2021-06-25 10:47:40|131.45|128.95|131.41|128.91|131.46|128.96|131.41|128.91|11
1624618070000|2021-06-25 10:47:50|131.42|128.92|131.44|128.94|131.5|129|131.42|128.92|13
1624618080000|2021-06-25 10:48:00|131.45|128.95|131.48|128.98|131.49|128.99|131.45|128.95|15
1624618090000|2021-06-25 10:48:10|131.46|128.96|131.48|128.98|131.49|128.99|131.43|128.93|19
1624618100000|2021-06-25 10:48:20|131.47|128.97|131.51|129.01|131.52|129.02|131.43|128.93|14
1624618110000|2021-06-25 10:48:30|131.5|129|131.51|129.01|131.52|129.02|131.47|128.97|10
1624618120000|2021-06-25 10:48:40|131.5|129|131.51|129.01|131.51|129.01|131.5|129|4
1624618130000|2021-06-25 10:48:50|131.5|129|131.45|128.95|131.51|129.01|131.44|128.94|5
1624618140000|2021-06-25 10:49:00|131.44|128.94|131.47|128.97|131.49|128.99|131.43|128.93|12
1624618150000|2021-06-25 10:49:10|131.5|129|131.64|129.14|131.64|129.14|131.5|129|9
1624618160000|2021-06-25 10:49:20|131.63|129.13|131.56|129.06|131.63|129.13|131.56|129.06|10
1624618170000|2021-06-25 10:49:30|131.54|129.04|131.49|128.99|131.55|129.05|131.48|128.98|20
1624618180000|2021-06-25 10:49:40|131.5|129|131.56|129.06|131.57|129.07|131.49|128.99|16
1624618190000|2021-06-25 10:49:50|131.57|129.07|131.59|129.09|131.6|129.1|131.56|129.06|9
1624618200000|2021-06-25 10:50:00|131.58|129.08|131.58|129.08|131.6|129.1|131.58|129.08|8
1624618210000|2021-06-25 10:50:10|131.59|129.09|131.59|129.09|131.6|129.1|131.59|129.09|9
1624618220000|2021-06-25 10:50:20|131.6|129.1|131.59|129.09|131.6|129.1|131.58|129.08|10
1624618230000|2021-06-25 10:50:30|131.54|129.04|131.46|128.96|131.54|129.04|131.44|128.94|16
1624618240000|2021-06-25 10:50:40|131.47|128.97|131.39|128.89|131.48|128.98|131.39|128.89|10
1624618250000|2021-06-25 10:50:50|131.38|128.88|131.4|128.9|131.4|128.9|131.35|128.85|15
1624618260000|2021-06-25 10:51:00|131.41|128.91|131.25|128.75|131.41|128.91|131.25|128.75|16
1624618270000|2021-06-25 10:51:10|131.22|128.72|131.14|128.64|131.22|128.72|131.06|128.56|16
1624618280000|2021-06-25 10:51:20|131.16|128.66|131.1|128.6|131.16|128.66|131.07|128.57|14
1624618290000|2021-06-25 10:51:30|131.09|128.59|130.95|128.45|131.09|128.59|130.94|128.44|12
1624618300000|2021-06-25 10:51:40|130.93|128.43|130.83|128.33|130.96|128.46|130.83|128.33|10
1624618310000|2021-06-25 10:51:50|130.84|128.34|130.82|128.32|130.9|128.4|130.8|128.3|17
1624618320000|2021-06-25 10:52:00|130.81|128.31|130.84|128.34|130.85|128.35|130.81|128.31|9
1624618330000|2021-06-25 10:52:10|130.85|128.35|130.96|128.46|130.96|128.46|130.84|128.34|11
1624618340000|2021-06-25 10:52:20|130.99|128.49|131.04|128.54|131.05|128.55|130.99|128.49|12
1624618350000|2021-06-25 10:52:30|131.01|128.51|131.11|128.61|131.11|128.61|131.01|128.51|12
1624618360000|2021-06-25 10:52:40|131.01|128.51|131.14|128.64|131.14|128.64|131.01|128.51|6
1624618370000|2021-06-25 10:52:50|131.13|128.63|131.17|128.67|131.17|128.67|131.06|128.56|15
1624618380000|2021-06-25 10:53:00|131.18|128.68|131.06|128.56|131.18|128.68|131.06|128.56|9
1624618390000|2021-06-25 10:53:10|131.05|128.55|131.01|128.51|131.05|128.55|130.99|128.49|11
1624618400000|2021-06-25 10:53:20|131.02|128.52|131.05|128.55|131.06|128.56|131.02|128.52|7
1624618410000|2021-06-25 10:53:30|131.04|128.54|130.85|128.35|131.04|128.54|130.85|128.35|16
1624618420000|2021-06-25 10:53:40|130.86|128.36|130.84|128.34|130.86|128.36|130.76|128.26|15
1624618430000|2021-06-25 10:53:50|130.83|128.33|130.89|128.39|130.94|128.44|130.83|128.33|12
1624618440000|2021-06-25 10:54:00|130.9|128.4|130.89|128.39|130.9|128.4|130.85|128.35|10
1624618450000|2021-06-25 10:54:10|130.9|128.4|130.91|128.41|130.93|128.43|130.9|128.4|5
1624618460000|2021-06-25 10:54:20|130.92|128.42|130.93|128.43|130.94|128.44|130.92|128.42|4
1624618470000|2021-06-25 10:54:30|130.92|128.42|130.85|128.35|130.92|128.42|130.85|128.35|18
1624618480000|2021-06-25 10:54:40|130.86|128.36|130.94|128.44|130.94|128.44|130.85|128.35|11
1624618490000|2021-06-25 10:54:50|130.95|128.45|131.11|128.61|131.11|128.61|130.95|128.45|13
1624618500000|2021-06-25 10:55:00|131.09|128.59|131.19|128.69|131.21|128.71|131.09|128.59|18
1624618510000|2021-06-25 10:55:10|131.28|128.78|131.28|128.78|131.31|128.81|131.26|128.76|12
1624618530000|2021-06-25 10:55:30|131.27|128.77|131.27|128.77|131.27|128.77|131.27|128.77|1
1624618540000|2021-06-25 10:55:40|131.28|128.78|131.4|128.9|131.4|128.9|131.28|128.78|12
1624618550000|2021-06-25 10:55:50|131.43|128.93|131.43|128.93|131.43|128.93|131.37|128.87|15
1624618560000|2021-06-25 10:56:00|131.47|128.97|131.38|128.88|131.47|128.97|131.38|128.88|10
1624618570000|2021-06-25 10:56:10|131.37|128.87|131.37|128.87|131.39|128.89|131.36|128.86|16
1624618580000|2021-06-25 10:56:20|131.38|128.88|131.37|128.87|131.38|128.88|131.36|128.86|8
1624618590000|2021-06-25 10:56:30|131.38|128.88|131.38|128.88|131.38|128.88|131.38|128.88|1
1624618600000|2021-06-25 10:56:40|131.39|128.89|131.44|128.94|131.44|128.94|131.39|128.89|9
1624618610000|2021-06-25 10:56:50|131.43|128.93|131.43|128.93|131.43|128.93|131.42|128.92|7
1624618620000|2021-06-25 10:57:00|131.44|128.94|131.45|128.95|131.47|128.97|131.43|128.93|10
1624618630000|2021-06-25 10:57:10|131.44|128.94|131.37|128.87|131.46|128.96|131.35|128.85|14
1624618640000|2021-06-25 10:57:20|131.36|128.86|131.39|128.89|131.39|128.89|131.35|128.85|12
1624618650000|2021-06-25 10:57:30|131.4|128.9|131.44|128.94|131.44|128.94|131.39|128.89|11
1624618660000|2021-06-25 10:57:40|131.45|128.95|131.44|128.94|131.45|128.95|131.43|128.93|4
1624618670000|2021-06-25 10:57:50|131.45|128.95|131.43|128.93|131.45|128.95|131.43|128.93|7
1624618680000|2021-06-25 10:58:00|131.44|128.94|131.42|128.92|131.44|128.94|131.42|128.92|7
1624618690000|2021-06-25 10:58:10|131.43|128.93|131.49|128.99|131.49|128.99|131.43|128.93|4
1624618700000|2021-06-25 10:58:20|131.47|128.97|131.53|129.03|131.54|129.04|131.47|128.97|14
1624618710000|2021-06-25 10:58:30|131.58|129.08|131.6|129.1|131.6|129.1|131.58|129.08|3
1624618720000|2021-06-25 10:58:40|131.59|129.09|131.61|129.11|131.61|129.11|131.53|129.03|11
1624618730000|2021-06-25 10:58:50|131.58|129.08|131.73|129.23|131.78|129.28|131.57|129.07|15
1624618740000|2021-06-25 10:59:00|131.74|129.24|131.76|129.26|131.78|129.28|131.72|129.22|10
1624618750000|2021-06-25 10:59:10|131.77|129.27|131.63|129.13|131.77|129.27|131.63|129.13|18
1624618760000|2021-06-25 10:59:20|131.64|129.14|131.76|129.26|131.78|129.28|131.64|129.14|14
1624618770000|2021-06-25 10:59:30|131.77|129.27|131.7|129.2|131.79|129.29|131.7|129.2|12
1624618780000|2021-06-25 10:59:40|131.71|129.21|131.7|129.2|131.73|129.23|131.67|129.17|16
1624618790000|2021-06-25 10:59:50|131.71|129.21|131.69|129.19|131.74|129.24|131.68|129.18|12
1624618800000|2021-06-25 11:00:00|131.68|129.18|131.55|129.05|131.69|129.19|131.53|129.03|15
1624618810000|2021-06-25 11:00:10|131.56|129.06|131.45|128.95|131.6|129.1|131.45|128.95|17
1624618820000|2021-06-25 11:00:20|131.46|128.96|131.48|128.98|131.5|129|131.46|128.96|15
1624618830000|2021-06-25 11:00:30|131.47|128.97|131.44|128.94|131.47|128.97|131.42|128.92|9
1624618840000|2021-06-25 11:00:40|131.45|128.95|131.42|128.92|131.46|128.96|131.41|128.91|14
1624618850000|2021-06-25 11:00:50|131.43|128.93|131.61|129.11|131.62|129.12|131.43|128.93|13
1624618860000|2021-06-25 11:01:00|131.6|129.1|131.52|129.02|131.63|129.13|131.5|129|12
1624618870000|2021-06-25 11:01:10|131.53|129.03|131.56|129.06|131.56|129.06|131.5|129|15
1624618880000|2021-06-25 11:01:20|131.55|129.05|131.6|129.1|131.63|129.13|131.55|129.05|13
1624618890000|2021-06-25 11:01:30|131.59|129.09|131.63|129.13|131.63|129.13|131.58|129.08|7
1624618900000|2021-06-25 11:01:40|131.64|129.14|131.68|129.18|131.68|129.18|131.64|129.14|14
1624618910000|2021-06-25 11:01:50|131.67|129.17|131.81|129.31|131.81|129.31|131.63|129.13|23
1624618920000|2021-06-25 11:02:00|131.82|129.32|131.69|129.19|131.82|129.32|131.69|129.19|22
1624618930000|2021-06-25 11:02:10|131.72|129.22|131.72|129.22|131.73|129.23|131.69|129.19|9
1624618940000|2021-06-25 11:02:20|131.71|129.21|131.78|129.28|131.82|129.32|131.69|129.19|20
1624618950000|2021-06-25 11:02:30|131.7|129.2|131.73|129.23|131.87|129.37|131.7|129.2|21
1624618960000|2021-06-25 11:02:40|131.74|129.24|131.69|129.19|131.77|129.27|131.67|129.17|18
1624618970000|2021-06-25 11:02:50|131.71|129.21|131.96|129.46|131.96|129.46|131.7|129.2|17
1624618980000|2021-06-25 11:03:00|131.95|129.45|132.01|129.51|132.01|129.51|131.95|129.45|6
1624618990000|2021-06-25 11:03:10|131.98|129.48|132.03|129.53|132.03|129.53|131.92|129.42|22
1624619000000|2021-06-25 11:03:20|132.02|129.52|132.01|129.51|132.03|129.53|131.98|129.48|17
1624619010000|2021-06-25 11:03:30|132.02|129.52|132.09|129.59|132.09|129.59|132.02|129.52|11
1624619020000|2021-06-25 11:03:40|132.08|129.58|132.07|129.57|132.09|129.59|132.05|129.55|15
1624619030000|2021-06-25 11:03:50|132.06|129.56|132.07|129.57|132.07|129.57|132.02|129.52|14
1624619040000|2021-06-25 11:04:00|132.06|129.56|132.11|129.61|132.12|129.62|132.06|129.56|15
1624619050000|2021-06-25 11:04:10|132.12|129.62|131.96|129.46|132.12|129.62|131.96|129.46|20
1624619060000|2021-06-25 11:04:20|131.97|129.47|132.09|129.59|132.09|129.59|131.97|129.47|14
1624619070000|2021-06-25 11:04:30|132.1|129.6|132.16|129.66|132.16|129.66|132.09|129.59|9
1624619080000|2021-06-25 11:04:40|132.15|129.65|132.19|129.69|132.21|129.71|132.14|129.64|18
1624619090000|2021-06-25 11:04:50|132.18|129.68|132.08|129.58|132.18|129.68|132.06|129.56|21
1624619100000|2021-06-25 11:05:00|132.07|129.57|132.18|129.68|132.21|129.71|132.07|129.57|16
1624619110000|2021-06-25 11:05:10|132.17|129.67|132.18|129.68|132.19|129.69|132.14|129.64|16
1624619120000|2021-06-25 11:05:20|132.19|129.69|132.16|129.66|132.19|129.69|132.16|129.66|9
1624619130000|2021-06-25 11:05:30|132.17|129.67|132.11|129.61|132.17|129.67|132.1|129.6|12
1624619140000|2021-06-25 11:05:40|132.12|129.62|132.12|129.62|132.18|129.68|132.12|129.62|9
1624619150000|2021-06-25 11:05:50|132.11|129.61|132.06|129.56|132.11|129.61|132.02|129.52|17
1624619160000|2021-06-25 11:06:00|132.08|129.58|132.16|129.66|132.16|129.66|132.08|129.58|10
1624619170000|2021-06-25 11:06:10|132.17|129.67|132.27|129.77|132.27|129.77|132.15|129.65|16
1624619180000|2021-06-25 11:06:20|132.25|129.75|132.2|129.7|132.26|129.76|132.19|129.69|10
1624619190000|2021-06-25 11:06:30|132.19|129.69|132.17|129.67|132.2|129.7|132.16|129.66|7
1624619200000|2021-06-25 11:06:40|132.15|129.65|132.11|129.61|132.15|129.65|132.02|129.52|21
1624619210000|2021-06-25 11:06:50|132.12|129.62|132.16|129.66|132.18|129.68|132.12|129.62|12
1624619220000|2021-06-25 11:07:00|132.17|129.67|132.25|129.75|132.27|129.77|132.16|129.66|21
1624619230000|2021-06-25 11:07:10|132.26|129.76|132.26|129.76|132.27|129.77|132.21|129.71|15
1624619240000|2021-06-25 11:07:20|132.27|129.77|132.28|129.78|132.28|129.78|132.25|129.75|5
1624619250000|2021-06-25 11:07:30|132.27|129.77|132.28|129.78|132.28|129.78|132.27|129.77|6
1624619260000|2021-06-25 11:07:40|132.29|129.79|132.28|129.78|132.29|129.79|132.27|129.77|8
1624619270000|2021-06-25 11:07:50|132.29|129.79|132.27|129.77|132.29|129.79|132.24|129.74|12
1624619280000|2021-06-25 11:08:00|132.25|129.75|132.19|129.69|132.25|129.75|132.18|129.68|19
1624619290000|2021-06-25 11:08:10|132.18|129.68|132.28|129.78|132.29|129.79|132.18|129.68|14
1624619300000|2021-06-25 11:08:20|132.27|129.77|132.24|129.74|132.28|129.78|132.22|129.72|15
1624619310000|2021-06-25 11:08:30|132.23|129.73|132.25|129.75|132.25|129.75|132.22|129.72|14
1624619320000|2021-06-25 11:08:40|132.26|129.76|132.26|129.76|132.28|129.78|132.25|129.75|13
1624619330000|2021-06-25 11:08:50|132.27|129.77|132.27|129.77|132.28|129.78|132.26|129.76|8
1624619340000|2021-06-25 11:09:00|132.28|129.78|132.26|129.76|132.28|129.78|132.24|129.74|16
1624619350000|2021-06-25 11:09:10|132.21|129.71|132.18|129.68|132.21|129.71|132.18|129.68|6
1624619360000|2021-06-25 11:09:20|132.19|129.69|132.22|129.72|132.22|129.72|132.18|129.68|11
1624619370000|2021-06-25 11:09:30|132.21|129.71|132.21|129.71|132.22|129.72|132.21|129.71|9
1624619380000|2021-06-25 11:09:40|132.19|129.69|132.23|129.73|132.23|129.73|132.18|129.68|9
1624619390000|2021-06-25 11:09:50|132.22|129.72|132.21|129.71|132.26|129.76|132.21|129.71|11
1624619400000|2021-06-25 11:10:00|132.22|129.72|132.28|129.78|132.28|129.78|132.22|129.72|5
1624619410000|2021-06-25 11:10:10|132.27|129.77|132.26|129.76|132.27|129.77|132.23|129.73|11
1624619420000|2021-06-25 11:10:20|132.25|129.75|132.25|129.75|132.26|129.76|132.24|129.74|9
1624619430000|2021-06-25 11:10:30|132.24|129.74|132.25|129.75|132.25|129.75|132.22|129.72|9
1624619440000|2021-06-25 11:10:40|132.26|129.76|132.25|129.75|132.27|129.77|132.24|129.74|5
1624619450000|2021-06-25 11:10:50|132.24|129.74|132.08|129.58|132.24|129.74|132.06|129.56|18
1624619460000|2021-06-25 11:11:00|132.07|129.57|132.05|129.55|132.07|129.57|131.99|129.49|19
1624619470000|2021-06-25 11:11:10|132.1|129.6|132.03|129.53|132.1|129.6|132.02|129.52|11
1624619480000|2021-06-25 11:11:20|132.04|129.54|132.01|129.51|132.04|129.54|132|129.5|13
1624619490000|2021-06-25 11:11:30|132|129.5|132.04|129.54|132.04|129.54|131.97|129.47|12
1624619500000|2021-06-25 11:11:40|132.08|129.58|132.11|129.61|132.12|129.62|132.07|129.57|11
1624619510000|2021-06-25 11:11:50|132.1|129.6|132.06|129.56|132.1|129.6|132.03|129.53|14
1624619520000|2021-06-25 11:12:00|132.07|129.57|132.13|129.63|132.13|129.63|131.99|129.49|14
1624619530000|2021-06-25 11:12:10|132.12|129.62|132.13|129.63|132.13|129.63|132.12|129.62|2
1624619540000|2021-06-25 11:12:20|132.12|129.62|132.06|129.56|132.14|129.64|132.05|129.55|17
1624619550000|2021-06-25 11:12:30|132.05|129.55|131.87|129.37|132.06|129.56|131.86|129.36|29
1624619560000|2021-06-25 11:12:40|131.86|129.36|131.76|129.26|131.91|129.41|131.76|129.26|22
1624619570000|2021-06-25 11:12:50|131.75|129.25|131.67|129.17|131.79|129.29|131.66|129.16|14
1624619580000|2021-06-25 11:13:00|131.66|129.16|131.7|129.2|131.78|129.28|131.66|129.16|18
1624619590000|2021-06-25 11:13:10|131.6|129.1|131.71|129.21|131.77|129.27|131.58|129.08|19
1624619600000|2021-06-25 11:13:20|131.7|129.2|131.72|129.22|131.72|129.22|131.67|129.17|9
1624619610000|2021-06-25 11:13:30|131.73|129.23|131.62|129.12|131.74|129.24|131.62|129.12|15
1624619620000|2021-06-25 11:13:40|131.61|129.11|131.5|129|131.61|129.11|131.5|129|16
1624619630000|2021-06-25 11:13:50|131.51|129.01|131.41|128.91|131.53|129.03|131.4|128.9|17
1624619640000|2021-06-25 11:14:00|131.42|128.92|131.45|128.95|131.53|129.03|131.42|128.92|21
1624619650000|2021-06-25 11:14:10|131.43|128.93|131.35|128.85|131.43|128.93|131.33|128.83|15
1624619660000|2021-06-25 11:14:20|131.34|128.84|131.45|128.95|131.49|128.99|131.34|128.84|20
1624619670000|2021-06-25 11:14:30|131.47|128.97|131.28|128.78|131.47|128.97|131.24|128.74|21
1624619680000|2021-06-25 11:14:40|131.25|128.75|131.22|128.72|131.32|128.82|131.22|128.72|23
1624619690000|2021-06-25 11:14:50|131.21|128.71|131.17|128.67|131.23|128.73|131.15|128.65|23
1624619700000|2021-06-25 11:15:00|131.15|128.65|131.16|128.66|131.16|128.66|131.05|128.55|19
1624619710000|2021-06-25 11:15:10|131.15|128.65|131.28|128.78|131.34|128.84|131.15|128.65|16
1624619720000|2021-06-25 11:15:20|131.29|128.79|131.22|128.72|131.35|128.85|131.21|128.71|21
1624619730000|2021-06-25 11:15:30|131.23|128.73|131.07|128.57|131.23|128.73|131.07|128.57|19
1624619740000|2021-06-25 11:15:40|131.08|128.58|131.12|128.62|131.2|128.7|131.05|128.55|16
1624619750000|2021-06-25 11:15:50|131.11|128.61|131.1|128.6|131.14|128.64|131.06|128.56|17
1624619760000|2021-06-25 11:16:00|131.09|128.59|131.2|128.7|131.2|128.7|131.08|128.58|12
1624619770000|2021-06-25 11:16:10|131.17|128.67|131.12|128.62|131.2|128.7|131.1|128.6|14
1624619780000|2021-06-25 11:16:20|131.14|128.64|131.12|128.62|131.19|128.69|131.12|128.62|12
1624619790000|2021-06-25 11:16:30|131.11|128.61|130.93|128.43|131.11|128.61|130.93|128.43|19
1624619800000|2021-06-25 11:16:40|130.92|128.42|130.93|128.43|130.99|128.49|130.9|128.4|18
1624619810000|2021-06-25 11:16:50|130.94|128.44|130.96|128.46|131.05|128.55|130.93|128.43|15
1624619820000|2021-06-25 11:17:00|130.95|128.45|131|128.5|131.01|128.51|130.95|128.45|13
1624619830000|2021-06-25 11:17:10|131.01|128.51|130.9|128.4|131.02|128.52|130.9|128.4|13
1624619840000|2021-06-25 11:17:20|130.94|128.44|130.92|128.42|130.98|128.48|130.92|128.42|15
1624619850000|2021-06-25 11:17:30|130.91|128.41|130.95|128.45|130.95|128.45|130.8|128.3|17
1624619860000|2021-06-25 11:17:40|130.96|128.46|130.94|128.44|130.97|128.47|130.84|128.34|12
1624619870000|2021-06-25 11:17:50|131|128.5|130.96|128.46|131.07|128.57|130.96|128.46|13
1624619880000|2021-06-25 11:18:00|130.95|128.45|130.78|128.28|130.95|128.45|130.78|128.28|17
1624619890000|2021-06-25 11:18:10|130.79|128.29|130.78|128.28|130.79|128.29|130.74|128.24|16
1624619900000|2021-06-25 11:18:20|130.8|128.3|130.78|128.28|130.96|128.46|130.78|128.28|25
1624619910000|2021-06-25 11:18:30|130.79|128.29|130.64|128.14|130.79|128.29|130.62|128.12|21
1624619920000|2021-06-25 11:18:40|130.65|128.15|130.55|128.05|130.66|128.16|130.54|128.04|23
1624619930000|2021-06-25 11:18:50|130.56|128.06|130.53|128.03|130.6|128.1|130.53|128.03|9
1624619940000|2021-06-25 11:19:00|130.52|128.02|130.64|128.14|130.64|128.14|130.46|127.96|24
1624619950000|2021-06-25 11:19:10|130.62|128.12|130.64|128.14|130.78|128.28|130.62|128.12|15
1624619960000|2021-06-25 11:19:20|130.62|128.12|130.42|127.92|130.62|128.12|130.42|127.92|20
1624619970000|2021-06-25 11:19:30|130.44|127.94|130.33|127.83|130.48|127.98|130.26|127.76|24
1624619980000|2021-06-25 11:19:40|130.34|127.84|130.52|128.02|130.52|128.02|130.34|127.84|19
1624619990000|2021-06-25 11:19:50|130.51|128.01|130.34|127.84|130.53|128.03|130.34|127.84|13
1624620000000|2021-06-25 11:20:00|130.35|127.85|130.34|127.84|130.39|127.89|130.34|127.84|19
1624620010000|2021-06-25 11:20:10|130.35|127.85|130.26|127.76|130.36|127.86|130.24|127.74|19
1624620020000|2021-06-25 11:20:20|130.28|127.78|130.43|127.93|130.43|127.93|130.25|127.75|18
1624620030000|2021-06-25 11:20:30|130.42|127.92|130.17|127.67|130.42|127.92|130.17|127.67|21
1624620040000|2021-06-25 11:20:40|130.18|127.68|130.16|127.66|130.3|127.8|130.16|127.66|15
1624620050000|2021-06-25 11:20:50|130.15|127.65|130.21|127.71|130.22|127.72|130.14|127.64|11
1624620060000|2021-06-25 11:21:00|130.2|127.7|130.22|127.72|130.26|127.76|130.2|127.7|18
1624620070000|2021-06-25 11:21:10|130.23|127.73|130.14|127.64|130.24|127.74|130.11|127.61|23
1624620080000|2021-06-25 11:21:20|130.15|127.65|130.04|127.54|130.15|127.65|130.04|127.54|19
1624620090000|2021-06-25 11:21:30|130.06|127.56|130.05|127.55|130.09|127.59|130.04|127.54|12
1624620100000|2021-06-25 11:21:40|130.04|127.54|129.97|127.47|130.04|127.54|129.92|127.42|13
1624620110000|2021-06-25 11:21:50|129.96|127.46|130.02|127.52|130.02|127.52|129.95|127.45|11
1624620120000|2021-06-25 11:22:00|130.04|127.54|130.21|127.71|130.31|127.81|130.03|127.53|18
1624620130000|2021-06-25 11:22:10|130.22|127.72|130.1|127.6|130.29|127.79|130.1|127.6|17
1624620140000|2021-06-25 11:22:20|130.09|127.59|130.05|127.55|130.14|127.64|130.03|127.53|19
1624620150000|2021-06-25 11:22:30|130.11|127.61|130.11|127.61|130.14|127.64|130.04|127.54|15
1624620160000|2021-06-25 11:22:40|130.12|127.62|130.08|127.58|130.17|127.67|130.08|127.58|15
1624620170000|2021-06-25 11:22:50|130.1|127.6|130.06|127.56|130.12|127.62|130.06|127.56|15
1624620180000|2021-06-25 11:23:00|130.07|127.57|130.16|127.66|130.16|127.66|130.07|127.57|10
1624620190000|2021-06-25 11:23:10|130.19|127.69|130.19|127.69|130.23|127.73|130.15|127.65|14
1624620200000|2021-06-25 11:23:20|130.18|127.68|130.34|127.84|130.34|127.84|130.18|127.68|13
1624620210000|2021-06-25 11:23:30|130.36|127.86|130.32|127.82|130.36|127.86|130.32|127.82|6
1624620220000|2021-06-25 11:23:40|130.33|127.83|130.34|127.84|130.35|127.85|130.22|127.72|18
1624620230000|2021-06-25 11:23:50|130.36|127.86|130.33|127.83|130.37|127.87|130.31|127.81|14
1624620240000|2021-06-25 11:24:00|130.32|127.82|130.39|127.89|130.39|127.89|130.31|127.81|7
1624620250000|2021-06-25 11:24:10|130.41|127.91|130.43|127.93|130.47|127.97|130.41|127.91|14
1624620260000|2021-06-25 11:24:20|130.4|127.9|130.32|127.82|130.4|127.9|130.29|127.79|20
1624620270000|2021-06-25 11:24:30|130.33|127.83|130.4|127.9|130.4|127.9|130.33|127.83|7
1624620280000|2021-06-25 11:24:40|130.41|127.91|130.64|128.14|130.64|128.14|130.41|127.91|16
1624620290000|2021-06-25 11:24:50|130.65|128.15|130.49|127.99|130.67|128.17|130.49|127.99|17
1624620300000|2021-06-25 11:25:00|130.48|127.98|130.58|128.08|130.58|128.08|130.48|127.98|15
1624620310000|2021-06-25 11:25:10|130.57|128.07|130.39|127.89|130.57|128.07|130.39|127.89|16
1624620320000|2021-06-25 11:25:20|130.4|127.9|130.37|127.87|130.43|127.93|130.37|127.87|19
1624620330000|2021-06-25 11:25:30|130.33|127.83|130.24|127.74|130.34|127.84|130.21|127.71|25
1624620340000|2021-06-25 11:25:40|130.25|127.75|130.29|127.79|130.31|127.81|130.25|127.75|14
1624620350000|2021-06-25 11:25:50|130.3|127.8|130.35|127.85|130.4|127.9|130.3|127.8|12
1624620360000|2021-06-25 11:26:00|130.31|127.81|130.47|127.97|130.51|128.01|130.3|127.8|21
1624620370000|2021-06-25 11:26:10|130.49|127.99|130.54|128.04|130.58|128.08|130.46|127.96|17
1624620380000|2021-06-25 11:26:20|130.52|128.02|130.43|127.93|130.52|128.02|130.39|127.89|17
1624620390000|2021-06-25 11:26:30|130.42|127.92|130.4|127.9|130.48|127.98|130.4|127.9|17
1624620400000|2021-06-25 11:26:40|130.39|127.89|130.47|127.97|130.49|127.99|130.39|127.89|20
1624620410000|2021-06-25 11:26:50|130.46|127.96|130.61|128.11|130.62|128.12|130.46|127.96|14
1624620420000|2021-06-25 11:27:00|130.62|128.12|130.47|127.97|130.62|128.12|130.47|127.97|15
1624620430000|2021-06-25 11:27:10|130.46|127.96|130.35|127.85|130.46|127.96|130.28|127.78|24
1624620440000|2021-06-25 11:27:20|130.34|127.84|130.48|127.98|130.49|127.99|130.34|127.84|22
1624620450000|2021-06-25 11:27:30|130.49|127.99|130.48|127.98|130.51|128.01|130.47|127.97|12
1624620460000|2021-06-25 11:27:40|130.47|127.97|130.39|127.89|130.48|127.98|130.37|127.87|17
1624620470000|2021-06-25 11:27:50|130.38|127.88|130.58|128.08|130.58|128.08|130.38|127.88|16
1624620480000|2021-06-25 11:28:00|130.57|128.07|130.49|127.99|130.61|128.11|130.46|127.96|22
1624620490000|2021-06-25 11:28:10|130.48|127.98|130.37|127.87|130.51|128.01|130.37|127.87|15
1624620500000|2021-06-25 11:28:20|130.36|127.86|130.31|127.81|130.36|127.86|130.28|127.78|28
1624620510000|2021-06-25 11:28:30|130.32|127.82|130.29|127.79|130.33|127.83|130.27|127.77|10
1624620520000|2021-06-25 11:28:40|130.28|127.78|130.25|127.75|130.28|127.78|130.15|127.65|19
1624620530000|2021-06-25 11:28:50|130.26|127.76|130.3|127.8|130.37|127.87|130.26|127.76|17
1624620540000|2021-06-25 11:29:00|130.29|127.79|130.28|127.78|130.29|127.79|130.21|127.71|19
1624620550000|2021-06-25 11:29:10|130.31|127.81|130.26|127.76|130.31|127.81|130.26|127.76|13
1624620560000|2021-06-25 11:29:20|130.27|127.77|130.02|127.52|130.28|127.78|130.02|127.52|20
1624620570000|2021-06-25 11:29:30|130.03|127.53|130.04|127.54|130.19|127.69|130.03|127.53|24
1624620580000|2021-06-25 11:29:40|130.05|127.55|129.98|127.48|130.11|127.61|129.98|127.48|21
1624620590000|2021-06-25 11:29:50|129.97|127.47|130.01|127.51|130.03|127.53|129.93|127.43|21
1624620600000|2021-06-25 11:30:00|130.03|127.53|130.11|127.61|130.19|127.69|130.03|127.53|19
1624620610000|2021-06-25 11:30:10|130.1|127.6|129.88|127.38|130.1|127.6|129.87|127.37|23
1624620620000|2021-06-25 11:30:20|129.87|127.37|129.95|127.45|129.96|127.46|129.87|127.37|23
1624620630000|2021-06-25 11:30:30|129.97|127.47|130.04|127.54|130.04|127.54|129.97|127.47|10
1624620640000|2021-06-25 11:30:40|130.05|127.55|130.12|127.62|130.15|127.65|130.05|127.55|19
1624620650000|2021-06-25 11:30:50|130.14|127.64|130.31|127.81|130.31|127.81|130.14|127.64|16
1624620660000|2021-06-25 11:31:00|130.3|127.8|130.44|127.94|130.48|127.98|130.3|127.8|17
1624620670000|2021-06-25 11:31:10|130.45|127.95|130.41|127.91|130.49|127.99|130.39|127.89|13
1624620680000|2021-06-25 11:31:20|130.45|127.95|130.53|128.03|130.58|128.08|130.45|127.95|16
1624620690000|2021-06-25 11:31:30|130.52|128.02|130.57|128.07|130.58|128.08|130.45|127.95|23
1624620700000|2021-06-25 11:31:40|130.58|128.08|130.58|128.08|130.61|128.11|130.55|128.05|12
1624620710000|2021-06-25 11:31:50|130.59|128.09|130.48|127.98|130.6|128.1|130.45|127.95|20
1624620720000|2021-06-25 11:32:00|130.47|127.97|130.54|128.04|130.56|128.06|130.46|127.96|16
1624620730000|2021-06-25 11:32:10|130.55|128.05|130.43|127.93|130.55|128.05|130.43|127.93|22
1624620740000|2021-06-25 11:32:20|130.44|127.94|130.34|127.84|130.45|127.95|130.33|127.83|19
1624620750000|2021-06-25 11:32:30|130.35|127.85|130.37|127.87|130.43|127.93|130.35|127.85|13
1624620760000|2021-06-25 11:32:40|130.36|127.86|130.28|127.78|130.37|127.87|130.27|127.77|15
1624620770000|2021-06-25 11:32:50|130.27|127.77|130.32|127.82|130.34|127.84|130.27|127.77|11
1624620780000|2021-06-25 11:33:00|130.31|127.81|130.3|127.8|130.34|127.84|130.28|127.78|18
1624620790000|2021-06-25 11:33:10|130.31|127.81|130.25|127.75|130.36|127.86|130.24|127.74|15
1624620800000|2021-06-25 11:33:20|130.24|127.74|130.15|127.65|130.25|127.75|130.14|127.64|13
1624620810000|2021-06-25 11:33:30|130.14|127.64|130.21|127.71|130.21|127.71|130.13|127.63|16
1624620820000|2021-06-25 11:33:40|130.2|127.7|130.23|127.73|130.24|127.74|130.16|127.66|21
1624620830000|2021-06-25 11:33:50|130.24|127.74|130.18|127.68|130.25|127.75|130.17|127.67|11
1624620840000|2021-06-25 11:34:00|130.17|127.67|130.21|127.71|130.23|127.73|130.17|127.67|13
1624620850000|2021-06-25 11:34:10|130.23|127.73|130.28|127.78|130.28|127.78|130.23|127.73|8
1624620860000|2021-06-25 11:34:20|130.27|127.77|130.29|127.79|130.31|127.81|130.26|127.76|14
1624620870000|2021-06-25 11:34:30|130.3|127.8|130.27|127.77|130.32|127.82|130.26|127.76|12
1624620880000|2021-06-25 11:34:40|130.28|127.78|130.26|127.76|130.33|127.83|130.26|127.76|12
1624620890000|2021-06-25 11:34:50|130.24|127.74|130.25|127.75|130.3|127.8|130.24|127.74|20
1624620900000|2021-06-25 11:35:00|130.26|127.76|130.38|127.88|130.38|127.88|130.24|127.74|14
1624620910000|2021-06-25 11:35:10|130.39|127.89|130.5|128|130.5|128|130.38|127.88|13
1624620920000|2021-06-25 11:35:20|130.51|128.01|130.54|128.04|130.54|128.04|130.44|127.94|15
1624620930000|2021-06-25 11:35:30|130.47|127.97|130.52|128.02|130.6|128.1|130.45|127.95|13
1624620940000|2021-06-25 11:35:40|130.54|128.04|130.47|127.97|130.56|128.06|130.43|127.93|22
1624620950000|2021-06-25 11:35:50|130.48|127.98|130.82|128.32|130.82|128.32|130.46|127.96|14
1624620960000|2021-06-25 11:36:00|130.85|128.35|131.14|128.64|131.14|128.64|130.85|128.35|18
1624620970000|2021-06-25 11:36:10|131.17|128.67|131.22|128.72|131.33|128.83|131.1|128.6|24
1624620980000|2021-06-25 11:36:20|131.4|128.9|131.09|128.59|131.4|128.9|131.06|128.56|30
1624620990000|2021-06-25 11:36:30|131.08|128.58|130.96|128.46|131.08|128.58|130.96|128.46|16
1624621000000|2021-06-25 11:36:40|130.97|128.47|130.96|128.46|131.03|128.53|130.93|128.43|17
1624621010000|2021-06-25 11:36:50|130.97|128.47|130.88|128.38|131.05|128.55|130.83|128.33|26
1624621020000|2021-06-25 11:37:00|130.89|128.39|131.03|128.53|131.04|128.54|130.89|128.39|15
1624621030000|2021-06-25 11:37:10|131.02|128.52|130.96|128.46|131.02|128.52|130.93|128.43|15
1624621040000|2021-06-25 11:37:20|130.95|128.45|131.05|128.55|131.12|128.62|130.95|128.45|19
1624621050000|2021-06-25 11:37:30|131.04|128.54|131.22|128.72|131.22|128.72|130.95|128.45|25
1624621060000|2021-06-25 11:37:40|131.21|128.71|131.2|128.7|131.24|128.74|131.16|128.66|20
1624621070000|2021-06-25 11:37:50|131.21|128.71|131.3|128.8|131.33|128.83|131.21|128.71|13
1624621080000|2021-06-25 11:38:00|131.31|128.81|131.23|128.73|131.34|128.84|131.2|128.7|23
1624621090000|2021-06-25 11:38:10|131.24|128.74|131.23|128.73|131.27|128.77|131.2|128.7|17
1624621100000|2021-06-25 11:38:20|131.21|128.71|131.32|128.82|131.39|128.89|131.21|128.71|24
1624621110000|2021-06-25 11:38:30|131.31|128.81|131.27|128.77|131.33|128.83|131.25|128.75|13
1624621120000|2021-06-25 11:38:40|131.28|128.78|131.32|128.82|131.35|128.85|131.27|128.77|23
1624621130000|2021-06-25 11:38:50|131.31|128.81|131.13|128.63|131.31|128.81|131.13|128.63|28
1624621140000|2021-06-25 11:39:00|131.15|128.65|131.08|128.58|131.15|128.65|131.07|128.57|16
1624621150000|2021-06-25 11:39:10|131.09|128.59|130.94|128.44|131.13|128.63|130.94|128.44|21
1624621160000|2021-06-25 11:39:20|130.95|128.45|130.87|128.37|131|128.5|130.81|128.31|19
1624621170000|2021-06-25 11:39:30|130.88|128.38|130.92|128.42|130.92|128.42|130.85|128.35|17
1624621180000|2021-06-25 11:39:40|130.93|128.43|130.89|128.39|130.94|128.44|130.89|128.39|11
1624621190000|2021-06-25 11:39:50|130.87|128.37|130.79|128.29|130.87|128.37|130.78|128.28|20
1624621200000|2021-06-25 11:40:00|130.8|128.3|130.82|128.32|130.84|128.34|130.8|128.3|16
1624621210000|2021-06-25 11:40:10|130.83|128.33|130.85|128.35|130.86|128.36|130.8|128.3|12
1624621220000|2021-06-25 11:40:20|130.86|128.36|130.9|128.4|130.91|128.41|130.85|128.35|11
1624621230000|2021-06-25 11:40:30|130.91|128.41|131.1|128.6|131.12|128.62|130.91|128.41|15
1624621240000|2021-06-25 11:40:40|131.13|128.63|131.18|128.68|131.25|128.75|131.13|128.63|10
1624621250000|2021-06-25 11:40:50|131.19|128.69|131.18|128.68|131.21|128.71|131.14|128.64|15
1624621260000|2021-06-25 11:41:00|131.17|128.67|131.06|128.56|131.17|128.67|131.05|128.55|14
1624621270000|2021-06-25 11:41:10|131.05|128.55|131.04|128.54|131.08|128.58|131.04|128.54|16
1624621280000|2021-06-25 11:41:20|131|128.5|130.87|128.37|131.02|128.52|130.85|128.35|24
1624621290000|2021-06-25 11:41:30|130.86|128.36|130.83|128.33|130.86|128.36|130.74|128.24|22
1624621300000|2021-06-25 11:41:40|130.84|128.34|130.87|128.37|130.89|128.39|130.84|128.34|14
1624621310000|2021-06-25 11:41:50|130.89|128.39|130.83|128.33|130.89|128.39|130.81|128.31|13
1624621320000|2021-06-25 11:42:00|130.84|128.34|130.84|128.34|130.84|128.34|130.76|128.26|16
1624621330000|2021-06-25 11:42:10|130.85|128.35|131.13|128.63|131.13|128.63|130.85|128.35|17
1624621340000|2021-06-25 11:42:20|131.07|128.57|130.91|128.41|131.15|128.65|130.91|128.41|22
1624621350000|2021-06-25 11:42:30|130.89|128.39|131.01|128.51|131.06|128.56|130.89|128.39|24
1624621360000|2021-06-25 11:42:40|131|128.5|131.15|128.65|131.15|128.65|131|128.5|22
1624621370000|2021-06-25 11:42:50|131.12|128.62|131.12|128.62|131.23|128.73|131.07|128.57|24
1624621380000|2021-06-25 11:43:00|131.13|128.63|131.21|128.71|131.23|128.73|131.13|128.63|10
1624621390000|2021-06-25 11:43:10|131.2|128.7|131.22|128.72|131.23|128.73|131.12|128.62|25
1624621400000|2021-06-25 11:43:20|131.21|128.71|131.26|128.76|131.26|128.76|131.2|128.7|14
1624621410000|2021-06-25 11:43:30|131.21|128.71|131.15|128.65|131.22|128.72|131.13|128.63|12
1624621420000|2021-06-25 11:43:40|131.16|128.66|131.32|128.82|131.32|128.82|131.16|128.66|23
1624621430000|2021-06-25 11:43:50|131.35|128.85|131.27|128.77|131.36|128.86|131.19|128.69|31
1624621440000|2021-06-25 11:44:00|131.28|128.78|131.29|128.79|131.34|128.84|131.19|128.69|16
1624621450000|2021-06-25 11:44:10|131.28|128.78|131.49|128.99|131.51|129.01|131.25|128.75|18
1624621460000|2021-06-25 11:44:20|131.52|129.02|131.61|129.11|131.62|129.12|131.43|128.93|9
1624621470000|2021-06-25 11:44:30|131.6|129.1|131.62|129.12|131.62|129.12|131.52|129.02|20
1624621480000|2021-06-25 11:44:40|131.63|129.13|131.71|129.21|131.84|129.34|131.63|129.13|22
1624621490000|2021-06-25 11:44:50|131.87|129.37|132.02|129.52|132.18|129.68|131.79|129.29|18
1624621500000|2021-06-25 11:45:00|132.01|129.51|131.83|129.33|132.01|129.51|131.81|129.31|22
1624621510000|2021-06-25 11:45:10|131.82|129.32|131.74|129.24|131.96|129.46|131.71|129.21|25
1624621520000|2021-06-25 11:45:20|131.73|129.23|131.87|129.37|131.88|129.38|131.71|129.21|24
1624621530000|2021-06-25 11:45:30|131.88|129.38|132|129.5|132.02|129.52|131.84|129.34|22
1624621540000|2021-06-25 11:45:40|132.01|129.51|132|129.5|132.07|129.57|131.99|129.49|23
1624621550000|2021-06-25 11:45:50|132.02|129.52|131.98|129.48|132.02|129.52|131.92|129.42|24
1624621560000|2021-06-25 11:46:00|131.99|129.49|132.04|129.54|132.04|129.54|131.97|129.47|21
1624621570000|2021-06-25 11:46:10|132.03|129.53|132.1|129.6|132.1|129.6|132.03|129.53|18
1624621580000|2021-06-25 11:46:20|132.11|129.61|132.06|129.56|132.21|129.71|132.06|129.56|19
1624621590000|2021-06-25 11:46:30|132.05|129.55|132.14|129.64|132.17|129.67|132|129.5|22
1624621600000|2021-06-25 11:46:40|132.13|129.63|132.06|129.56|132.13|129.63|131.99|129.49|22
1624621610000|2021-06-25 11:46:50|132.07|129.57|132.06|129.56|132.12|129.62|132|129.5|20
1624621620000|2021-06-25 11:47:00|132.08|129.58|132.06|129.56|132.11|129.61|132.04|129.54|17
1624621630000|2021-06-25 11:47:10|132.04|129.54|131.81|129.31|132.04|129.54|131.81|129.31|16
1624621640000|2021-06-25 11:47:20|131.82|129.32|131.8|129.3|131.93|129.43|131.8|129.3|28
1624621650000|2021-06-25 11:47:30|131.81|129.31|131.91|129.41|131.92|129.42|131.77|129.27|23
1624621660000|2021-06-25 11:47:40|131.92|129.42|131.92|129.42|131.95|129.45|131.85|129.35|17
1624621670000|2021-06-25 11:47:50|131.9|129.4|131.83|129.33|131.95|129.45|131.83|129.33|12
1624621680000|2021-06-25 11:48:00|131.82|129.32|131.67|129.17|131.82|129.32|131.67|129.17|24
1624621690000|2021-06-25 11:48:10|131.68|129.18|131.7|129.2|131.71|129.21|131.67|129.17|15
1624621700000|2021-06-25 11:48:20|131.69|129.19|131.55|129.05|131.69|129.19|131.54|129.04|15
1624621710000|2021-06-25 11:48:30|131.61|129.11|131.52|129.02|131.61|129.11|131.47|128.97|18
1624621720000|2021-06-25 11:48:40|131.51|129.01|131.54|129.04|131.57|129.07|131.49|128.99|21
1624621730000|2021-06-25 11:48:50|131.55|129.05|131.52|129.02|131.56|129.06|131.48|128.98|12
1624621740000|2021-06-25 11:49:00|131.51|129.01|131.64|129.14|131.66|129.16|131.51|129.01|19
1624621750000|2021-06-25 11:49:10|131.61|129.11|131.55|129.05|131.61|129.11|131.51|129.01|17
1624621760000|2021-06-25 11:49:20|131.56|129.06|131.57|129.07|131.66|129.16|131.56|129.06|17
1624621770000|2021-06-25 11:49:30|131.58|129.08|131.48|128.98|131.59|129.09|131.48|128.98|9
1624621780000|2021-06-25 11:49:40|131.44|128.94|131.36|128.86|131.47|128.97|131.34|128.84|26
1624621790000|2021-06-25 11:49:50|131.38|128.88|131.28|128.78|131.39|128.89|131.23|128.73|25
1624621800000|2021-06-25 11:50:00|131.29|128.79|131.55|129.05|131.55|129.05|131.29|128.79|17
1624621810000|2021-06-25 11:50:10|131.56|129.06|131.57|129.07|131.65|129.15|131.55|129.05|18
1624621820000|2021-06-25 11:50:20|131.58|129.08|131.81|129.31|131.84|129.34|131.58|129.08|19
1624621830000|2021-06-25 11:50:30|131.84|129.34|131.69|129.19|131.88|129.38|131.68|129.18|23
1624621840000|2021-06-25 11:50:40|131.71|129.21|131.58|129.08|131.73|129.23|131.58|129.08|18
1624621850000|2021-06-25 11:50:50|131.57|129.07|131.64|129.14|131.64|129.14|131.56|129.06|14
1624621860000|2021-06-25 11:51:00|131.65|129.15|131.78|129.28|131.84|129.34|131.61|129.11|26
1624621870000|2021-06-25 11:51:10|131.85|129.35|131.84|129.34|131.88|129.38|131.79|129.29|19
1624621880000|2021-06-25 11:51:20|131.83|129.33|131.64|129.14|131.83|129.33|131.64|129.14|19
1624621890000|2021-06-25 11:51:30|131.62|129.12|131.67|129.17|131.76|129.26|131.62|129.12|16
1624621900000|2021-06-25 11:51:40|131.66|129.16|131.76|129.26|131.77|129.27|131.64|129.14|15
1624621910000|2021-06-25 11:51:50|131.75|129.25|131.76|129.26|131.76|129.26|131.68|129.18|19
1624621920000|2021-06-25 11:52:00|131.77|129.27|131.65|129.15|131.77|129.27|131.65|129.15|19
1624621930000|2021-06-25 11:52:10|131.63|129.13|131.62|129.12|131.63|129.13|131.57|129.07|21
1624621940000|2021-06-25 11:52:20|131.63|129.13|131.47|128.97|131.63|129.13|131.47|128.97|24
1624621950000|2021-06-25 11:52:30|131.46|128.96|131.5|129|131.51|129.01|131.46|128.96|18
1624621960000|2021-06-25 11:52:40|131.51|129.01|131.53|129.03|131.55|129.05|131.51|129.01|12
1624621970000|2021-06-25 11:52:50|131.52|129.02|131.44|128.94|131.52|129.02|131.41|128.91|15
1624621980000|2021-06-25 11:53:00|131.45|128.95|131.44|128.94|131.47|128.97|131.42|128.92|15
1624621990000|2021-06-25 11:53:10|131.43|128.93|131.43|128.93|131.47|128.97|131.39|128.89|18
1624622000000|2021-06-25 11:53:20|131.42|128.92|131.49|128.99|131.49|128.99|131.42|128.92|8
1624622010000|2021-06-25 11:53:30|131.56|129.06|131.52|129.02|131.59|129.09|131.52|129.02|18
1624622020000|2021-06-25 11:53:40|131.51|129.01|131.41|128.91|131.51|129.01|131.41|128.91|20
1624622030000|2021-06-25 11:53:50|131.4|128.9|131.46|128.96|131.46|128.96|131.38|128.88|16
1624622040000|2021-06-25 11:54:00|131.47|128.97|131.39|128.89|131.47|128.97|131.36|128.86|11
1624622050000|2021-06-25 11:54:10|131.4|128.9|131.39|128.89|131.4|128.9|131.36|128.86|8
1624622060000|2021-06-25 11:54:20|131.38|128.88|131.41|128.91|131.46|128.96|131.36|128.86|21
1624622070000|2021-06-25 11:54:30|131.42|128.92|131.37|128.87|131.42|128.92|131.34|128.84|14
1624622080000|2021-06-25 11:54:40|131.43|128.93|131.51|129.01|131.52|129.02|131.43|128.93|10
1624622090000|2021-06-25 11:54:50|131.5|129|131.44|128.94|131.5|129|131.4|128.9|15
1624622100000|2021-06-25 11:55:00|131.43|128.93|131.18|128.68|131.45|128.95|131.18|128.68|21
1624622110000|2021-06-25 11:55:10|131.19|128.69|131.19|128.69|131.23|128.73|131.19|128.69|15
1624622120000|2021-06-25 11:55:20|131.2|128.7|131.31|128.81|131.43|128.93|131.2|128.7|22
1624622130000|2021-06-25 11:55:30|131.32|128.82|131.1|128.6|131.33|128.83|131.08|128.58|16
1624622140000|2021-06-25 11:55:40|131.08|128.58|131.29|128.79|131.3|128.8|131.08|128.58|26
1624622150000|2021-06-25 11:55:50|131.32|128.82|131.24|128.74|131.37|128.87|131.22|128.72|20
1624622160000|2021-06-25 11:56:00|131.23|128.73|131.12|128.62|131.26|128.76|131.12|128.62|17
1624622170000|2021-06-25 11:56:10|131.13|128.63|131.13|128.63|131.19|128.69|131.11|128.61|9
1624622180000|2021-06-25 11:56:20|131.12|128.62|131.03|128.53|131.12|128.62|130.98|128.48|15
1624622190000|2021-06-25 11:56:30|131.02|128.52|131.01|128.51|131.02|128.52|130.96|128.46|16
1624622200000|2021-06-25 11:56:40|131.02|128.52|131.05|128.55|131.14|128.64|130.99|128.49|15
1624622210000|2021-06-25 11:56:50|131.06|128.56|131.04|128.54|131.08|128.58|131.03|128.53|11
1624622220000|2021-06-25 11:57:00|131.03|128.53|130.95|128.45|131.04|128.54|130.92|128.42|14
1624622230000|2021-06-25 11:57:10|130.93|128.43|130.88|128.38|130.94|128.44|130.87|128.37|11
1624622240000|2021-06-25 11:57:20|130.89|128.39|130.91|128.41|130.92|128.42|130.89|128.39|5
1624622250000|2021-06-25 11:57:30|130.93|128.43|130.93|128.43|130.94|128.44|130.91|128.41|10
1624622260000|2021-06-25 11:57:40|130.92|128.42|130.92|128.42|130.93|128.43|130.87|128.37|18
1624622270000|2021-06-25 11:57:50|130.91|128.41|130.85|128.35|130.92|128.42|130.85|128.35|9
1624622280000|2021-06-25 11:58:00|130.84|128.34|130.83|128.33|130.87|128.37|130.8|128.3|16
1624622290000|2021-06-25 11:58:10|130.84|128.34|131|128.5|131.13|128.63|130.84|128.34|17
1624622300000|2021-06-25 11:58:20|131.09|128.59|131.29|128.79|131.29|128.79|131.09|128.59|7
1624622310000|2021-06-25 11:58:30|131.31|128.81|131.4|128.9|131.45|128.95|131.17|128.67|20
1624622320000|2021-06-25 11:58:40|131.37|128.87|131.25|128.75|131.37|128.87|131.17|128.67|23
1624622330000|2021-06-25 11:58:50|131.26|128.76|131.24|128.74|131.35|128.85|131.16|128.66|15
1624622340000|2021-06-25 11:59:00|131.08|128.58|131.32|128.82|131.41|128.91|131.08|128.58|21
1624622350000|2021-06-25 11:59:10|131.19|128.69|131.23|128.73|131.41|128.91|131.16|128.66|26
1624622360000|2021-06-25 11:59:20|131.19|128.69|131.27|128.77|131.3|128.8|131.16|128.66|23
1624622370000|2021-06-25 11:59:30|131.25|128.75|131|128.5|131.25|128.75|130.99|128.49|28
1624622380000|2021-06-25 11:59:40|130.99|128.49|130.78|128.28|131.03|128.53|130.78|128.28|25
1624622390000|2021-06-25 11:59:50|130.74|128.24|130.8|128.3|130.98|128.48|130.66|128.16|29
1624622400000|2021-06-25 12:00:00|130.81|128.31|130.63|128.13|130.82|128.32|130.51|128.01|23
1624622410000|2021-06-25 12:00:10|130.65|128.15|130.78|128.28|130.85|128.35|130.57|128.07|26
1624622420000|2021-06-25 12:00:20|130.79|128.29|130.89|128.39|130.9|128.4|130.79|128.29|26
1624622430000|2021-06-25 12:00:30|130.88|128.38|130.98|128.48|130.98|128.48|130.87|128.37|13
1624622440000|2021-06-25 12:00:40|130.99|128.49|131.05|128.55|131.18|128.68|130.93|128.43|28
1624622450000|2021-06-25 12:00:50|131.15|128.65|131.13|128.63|131.16|128.66|131.02|128.52|28
1624622460000|2021-06-25 12:01:00|131.14|128.64|131.25|128.75|131.25|128.75|131.13|128.63|24
1624622470000|2021-06-25 12:01:10|131.27|128.77|131.53|129.03|131.56|129.06|131.27|128.77|24
1624622480000|2021-06-25 12:01:20|131.52|129.02|131.59|129.09|131.63|129.13|131.51|129.01|21
1624622490000|2021-06-25 12:01:30|131.57|129.07|131.31|128.81|131.59|129.09|131.31|128.81|22
1624622500000|2021-06-25 12:01:40|131.28|128.78|131.35|128.85|131.37|128.87|131.28|128.78|19
1624622510000|2021-06-25 12:01:50|131.34|128.84|131.57|129.07|131.57|129.07|131.34|128.84|24
1624622520000|2021-06-25 12:02:00|131.56|129.06|131.45|128.95|131.56|129.06|131.45|128.95|14
1624622530000|2021-06-25 12:02:10|131.41|128.91|131.15|128.65|131.42|128.92|131.15|128.65|23
1624622540000|2021-06-25 12:02:20|131.16|128.66|131.04|128.54|131.16|128.66|131.01|128.51|19
1624622550000|2021-06-25 12:02:30|131.02|128.52|130.95|128.45|131.02|128.52|130.91|128.41|21
1624622560000|2021-06-25 12:02:40|130.96|128.46|130.88|128.38|131.02|128.52|130.88|128.38|15
1624622570000|2021-06-25 12:02:50|130.86|128.36|130.67|128.17|130.86|128.36|130.67|128.17|28
1624622580000|2021-06-25 12:03:00|130.68|128.18|130.68|128.18|130.7|128.2|130.63|128.13|19
1624622590000|2021-06-25 12:03:10|130.7|128.2|130.63|128.13|130.7|128.2|130.63|128.13|13
1624622600000|2021-06-25 12:03:20|130.64|128.14|130.55|128.05|130.66|128.16|130.54|128.04|18
1624622610000|2021-06-25 12:03:30|130.59|128.09|130.47|127.97|130.59|128.09|130.47|127.97|14
1624622620000|2021-06-25 12:03:40|130.46|127.96|130.39|127.89|130.49|127.99|130.36|127.86|16
1624622630000|2021-06-25 12:03:50|130.41|127.91|130.45|127.95|130.55|128.05|130.38|127.88|27
1624622640000|2021-06-25 12:04:00|130.47|127.97|130.23|127.73|130.47|127.97|130.22|127.72|20
1624622650000|2021-06-25 12:04:10|130.22|127.72|130.31|127.81|130.36|127.86|130.22|127.72|22
1624622660000|2021-06-25 12:04:20|130.3|127.8|130.34|127.84|130.35|127.85|130.28|127.78|15
1624622670000|2021-06-25 12:04:30|130.33|127.83|130.19|127.69|130.33|127.83|130.19|127.69|25
1624622680000|2021-06-25 12:04:40|130.2|127.7|130.21|127.71|130.27|127.77|130.18|127.68|22
1624622690000|2021-06-25 12:04:50|130.22|127.72|130.25|127.75|130.3|127.8|130.22|127.72|16
1624622700000|2021-06-25 12:05:00|130.27|127.77|130.27|127.77|130.32|127.82|130.25|127.75|22
1624622710000|2021-06-25 12:05:10|130.28|127.78|130.3|127.8|130.4|127.9|130.28|127.78|18
1624622720000|2021-06-25 12:05:20|130.27|127.77|130.07|127.57|130.27|127.77|130.05|127.55|19
1624622730000|2021-06-25 12:05:30|130.05|127.55|130.06|127.56|130.1|127.6|130.04|127.54|22
1624622740000|2021-06-25 12:05:40|130.07|127.57|130.13|127.63|130.15|127.65|130.05|127.55|16
1624622750000|2021-06-25 12:05:50|130.12|127.62|130.25|127.75|130.25|127.75|130.12|127.62|12
1624622760000|2021-06-25 12:06:00|130.24|127.74|130.26|127.76|130.26|127.76|130.22|127.72|5
1624622770000|2021-06-25 12:06:10|130.28|127.78|130.32|127.82|130.37|127.87|130.28|127.78|9
1624622780000|2021-06-25 12:06:20|130.33|127.83|130.4|127.9|130.4|127.9|130.33|127.83|6
1624622790000|2021-06-25 12:06:30|130.42|127.92|130.51|128.01|130.52|128.02|130.42|127.92|8
1624622800000|2021-06-25 12:06:40|130.54|128.04|130.59|128.09|130.59|128.09|130.53|128.03|5
1624622810000|2021-06-25 12:06:50|130.6|128.1|130.64|128.14|130.7|128.2|130.59|128.09|16
1624622820000|2021-06-25 12:07:00|130.63|128.13|130.65|128.15|130.65|128.15|130.63|128.13|5
1624622830000|2021-06-25 12:07:10|130.69|128.19|130.77|128.27|130.77|128.27|130.69|128.19|4
1624622840000|2021-06-25 12:07:20|130.78|128.28|130.78|128.28|130.78|128.28|130.64|128.14|9
1624622850000|2021-06-25 12:07:30|130.79|128.29|130.66|128.16|130.79|128.29|130.65|128.15|7
1624622860000|2021-06-25 12:07:40|130.6|128.1|131.07|128.57|131.07|128.57|130.6|128.1|7
1624622870000|2021-06-25 12:07:50|131.09|128.59|131.05|128.55|131.19|128.69|131.04|128.54|15
1624622880000|2021-06-25 12:08:00|131.03|128.53|131.01|128.51|131.04|128.54|131.01|128.51|7
1624622890000|2021-06-25 12:08:10|131.02|128.52|131.08|128.58|131.08|128.58|131.02|128.52|2
1624622900000|2021-06-25 12:08:20|131.17|128.67|131.18|128.68|131.18|128.68|131.17|128.67|4
1624622910000|2021-06-25 12:08:30|131.2|128.7|131.31|128.81|131.31|128.81|131.19|128.69|7
1624622920000|2021-06-25 12:08:40|131.32|128.82|131.35|128.85|131.35|128.85|131.31|128.81|9
1624622930000|2021-06-25 12:08:50|131.36|128.86|131.29|128.79|131.36|128.86|131.24|128.74|4
1624622940000|2021-06-25 12:09:00|131.28|128.78|131.32|128.82|131.39|128.89|131.27|128.77|8
1624622950000|2021-06-25 12:09:10|131.34|128.84|131.31|128.81|131.35|128.85|131.24|128.74|7
1624622960000|2021-06-25 12:09:20|131.44|128.94|131.47|128.97|131.47|128.97|131.43|128.93|3
1624622970000|2021-06-25 12:09:30|131.44|128.94|131.46|128.96|131.47|128.97|131.44|128.94|5
1624622980000|2021-06-25 12:09:40|131.45|128.95|131.48|128.98|131.48|128.98|131.44|128.94|7
1624622990000|2021-06-25 12:09:50|131.49|128.99|131.64|129.14|131.64|129.14|131.44|128.94|5
1624623000000|2021-06-25 12:10:00|131.59|129.09|131.56|129.06|131.64|129.14|131.56|129.06|6
1624623010000|2021-06-25 12:10:10|131.54|129.04|131.52|129.02|131.55|129.05|131.52|129.02|8
1624623020000|2021-06-25 12:10:20|131.53|129.03|131.59|129.09|131.59|129.09|131.53|129.03|4
1624623030000|2021-06-25 12:10:30|131.57|129.07|131.56|129.06|131.57|129.07|131.56|129.06|2
1624623040000|2021-06-25 12:10:40|131.57|129.07|131.5|129|131.57|129.07|131.5|129|9
1624623050000|2021-06-25 12:10:50|131.48|128.98|131.59|129.09|131.59|129.09|131.48|128.98|9
1624623060000|2021-06-25 12:11:00|131.6|129.1|131.71|129.21|131.71|129.21|131.6|129.1|5
1624623070000|2021-06-25 12:11:10|131.74|129.24|131.78|129.28|131.8|129.3|131.74|129.24|5
1624623080000|2021-06-25 12:11:20|131.82|129.32|131.87|129.37|131.87|129.37|131.82|129.32|3
1624623090000|2021-06-25 12:11:30|131.84|129.34|131.84|129.34|131.84|129.34|131.84|129.34|1
1624623100000|2021-06-25 12:11:40|131.83|129.33|131.83|129.33|131.84|129.34|131.81|129.31|5
1624623110000|2021-06-25 12:11:50|131.84|129.34|131.9|129.4|131.91|129.41|131.84|129.34|7
1624623120000|2021-06-25 12:12:00|131.88|129.38|131.89|129.39|131.89|129.39|131.88|129.38|2
1624623130000|2021-06-25 12:12:10|131.9|129.4|131.73|129.23|131.9|129.4|131.73|129.23|7
1624623140000|2021-06-25 12:12:20|131.77|129.27|131.72|129.22|131.87|129.37|131.72|129.22|12
1624623150000|2021-06-25 12:12:30|131.75|129.25|131.73|129.23|131.77|129.27|131.73|129.23|7
1624623160000|2021-06-25 12:12:40|131.77|129.27|131.85|129.35|131.88|129.38|131.73|129.23|5
1624623170000|2021-06-25 12:12:50|131.86|129.36|131.78|129.28|131.87|129.37|131.77|129.27|8
1624623180000|2021-06-25 12:13:00|131.74|129.24|131.6|129.1|131.77|129.27|131.6|129.1|11
1624623190000|2021-06-25 12:13:10|131.59|129.09|131.64|129.14|131.78|129.28|131.56|129.06|10
1624623200000|2021-06-25 12:13:20|131.63|129.13|131.66|129.16|131.77|129.27|131.63|129.13|14
1624623210000|2021-06-25 12:13:30|131.67|129.17|131.61|129.11|131.67|129.17|131.61|129.11|18
1624623220000|2021-06-25 12:13:40|131.59|129.09|131.63|129.13|131.72|129.22|131.56|129.06|16
1624623230000|2021-06-25 12:13:50|131.65|129.15|131.69|129.19|131.74|129.24|131.63|129.13|13
1624623240000|2021-06-25 12:14:00|131.68|129.18|131.72|129.22|131.72|129.22|131.68|129.18|14
1624623250000|2021-06-25 12:14:10|131.86|129.36|131.76|129.26|131.86|129.36|131.7|129.2|8
1624623260000|2021-06-25 12:14:20|131.87|129.37|131.86|129.36|131.88|129.38|131.86|129.36|3
1624623300000|2021-06-25 12:15:00|131.88|129.38|131.83|129.33|131.88|129.38|131.83|129.33|6
1624623310000|2021-06-25 12:15:10|131.8|129.3|131.7|129.2|131.81|129.31|131.7|129.2|7
1624623320000|2021-06-25 12:15:20|131.67|129.17|131.61|129.11|131.69|129.19|131.61|129.11|7
1624623330000|2021-06-25 12:15:30|131.6|129.1|131.63|129.13|131.64|129.14|131.57|129.07|8
1624623340000|2021-06-25 12:15:40|131.66|129.16|131.66|129.16|131.68|129.18|131.59|129.09|13
1624623350000|2021-06-25 12:15:50|131.62|129.12|131.59|129.09|131.63|129.13|131.59|129.09|5
1624623360000|2021-06-25 12:16:00|131.6|129.1|131.57|129.07|131.62|129.12|131.55|129.05|8
1624623370000|2021-06-25 12:16:10|131.56|129.06|131.52|129.02|131.56|129.06|131.5|129|5
1624623380000|2021-06-25 12:16:20|131.53|129.03|131.59|129.09|131.59|129.09|131.53|129.03|3
1624623390000|2021-06-25 12:16:30|131.6|129.1|131.64|129.14|131.65|129.15|131.6|129.1|4
1624623400000|2021-06-25 12:16:40|131.65|129.15|131.69|129.19|131.7|129.2|131.65|129.15|4
1624623410000|2021-06-25 12:16:50|131.72|129.22|131.74|129.24|131.74|129.24|131.72|129.22|2
1624623420000|2021-06-25 12:17:00|131.81|129.31|131.78|129.28|131.81|129.31|131.75|129.25|7
1624623430000|2021-06-25 12:17:10|131.8|129.3|131.92|129.42|131.92|129.42|131.8|129.3|5
1624623440000|2021-06-25 12:17:20|131.94|129.44|131.96|129.46|131.97|129.47|131.93|129.43|6
1624623450000|2021-06-25 12:17:30|131.95|129.45|131.97|129.47|131.97|129.47|131.93|129.43|5
1624623460000|2021-06-25 12:17:40|131.99|129.49|131.99|129.49|131.99|129.49|131.99|129.49|1
1624623470000|2021-06-25 12:17:50|132.1|129.6|132.14|129.64|132.14|129.64|132.1|129.6|2
1624623480000|2021-06-25 12:18:00|132.1|129.6|132.14|129.64|132.15|129.65|132.1|129.6|5
1624623490000|2021-06-25 12:18:10|132.1|129.6|132.12|129.62|132.13|129.63|132.1|129.6|6
1624623500000|2021-06-25 12:18:20|132.1|129.6|132.13|129.63|132.13|129.63|132.1|129.6|4
1624623510000|2021-06-25 12:18:30|132.1|129.6|132.1|129.6|132.11|129.61|132.1|129.6|5
1624623520000|2021-06-25 12:18:40|132.11|129.61|132.11|129.61|132.11|129.61|132.11|129.61|1
1624623530000|2021-06-25 12:18:50|132.1|129.6|132.12|129.62|132.12|129.62|132.1|129.6|6
1624623540000|2021-06-25 12:19:00|132.1|129.6|132.11|129.61|132.12|129.62|132.1|129.6|12
1624623560000|2021-06-25 12:19:20|132.1|129.6|132.14|129.64|132.14|129.64|132.1|129.6|4
1624623570000|2021-06-25 12:19:30|132.1|129.6|132.1|129.6|132.1|129.6|132.1|129.6|1
1624623580000|2021-06-25 12:19:40|132.13|129.63|132.13|129.63|132.13|129.63|132.13|129.63|1
1624623590000|2021-06-25 12:19:50|132.17|129.67|132.17|129.67|132.17|129.67|132.17|129.67|1
1624623600000|2021-06-25 12:20:00|132.23|129.73|132.24|129.74|132.26|129.76|132.19|129.69|6
1624623610000|2021-06-25 12:20:10|132.13|129.63|132.18|129.68|132.29|129.79|132.13|129.63|9
1624623620000|2021-06-25 12:20:20|132.29|129.79|132.2|129.7|132.29|129.79|132.2|129.7|3
1624623630000|2021-06-25 12:20:30|132.29|129.79|132.36|129.86|132.36|129.86|132.29|129.79|3
1624623640000|2021-06-25 12:20:40|132.34|129.84|132.24|129.74|132.35|129.85|132.24|129.74|3
1624623650000|2021-06-25 12:20:50|132.22|129.72|132.33|129.83|132.33|129.83|132.19|129.69|5
1624623660000|2021-06-25 12:21:00|132.32|129.82|132.26|129.76|132.32|129.82|132.15|129.65|9
1624623670000|2021-06-25 12:21:10|132.24|129.74|132.22|129.72|132.26|129.76|132.2|129.7|12
1624623680000|2021-06-25 12:21:20|132.2|129.7|132.22|129.72|132.22|129.72|132.18|129.68|6
1624623690000|2021-06-25 12:21:30|132.23|129.73|132.17|129.67|132.25|129.75|132.17|129.67|9
1624623700000|2021-06-25 12:21:40|132.15|129.65|132.15|129.65|132.18|129.68|132.14|129.64|5
1624623710000|2021-06-25 12:21:50|132.19|129.69|132.23|129.73|132.23|129.73|132.13|129.63|3
1624623720000|2021-06-25 12:22:00|132.18|129.68|132.22|129.72|132.23|129.73|132.18|129.68|7
1624623730000|2021-06-25 12:22:10|132.21|129.71|132.06|129.56|132.21|129.71|132.06|129.56|11
1624623740000|2021-06-25 12:22:20|132.08|129.58|132.05|129.55|132.08|129.58|132|129.5|8
1624623750000|2021-06-25 12:22:30|132.02|129.52|132.07|129.57|132.08|129.58|132.02|129.52|4
1624623760000|2021-06-25 12:22:40|132.05|129.55|131.99|129.49|132.05|129.55|131.99|129.49|9
1624623770000|2021-06-25 12:22:50|132|129.5|131.97|129.47|132.02|129.52|131.97|129.47|14
1624623780000|2021-06-25 12:23:00|131.98|129.48|131.98|129.48|131.99|129.49|131.97|129.47|5
1624623790000|2021-06-25 12:23:10|131.97|129.47|132.11|129.61|132.18|129.68|131.97|129.47|6
1624623800000|2021-06-25 12:23:20|132.17|129.67|132.22|129.72|132.22|129.72|132.16|129.66|7
1624623810000|2021-06-25 12:23:30|132.21|129.71|132.19|129.69|132.21|129.71|132.14|129.64|6
1624623820000|2021-06-25 12:23:40|132.17|129.67|132.2|129.7|132.2|129.7|132.16|129.66|6
1624623830000|2021-06-25 12:23:50|132.19|129.69|132.08|129.58|132.19|129.69|132.08|129.58|5
1624623840000|2021-06-25 12:24:00|132.09|129.59|132.15|129.65|132.15|129.65|132.09|129.59|4
1624623850000|2021-06-25 12:24:10|132.16|129.66|132.26|129.76|132.28|129.78|132.16|129.66|5
1624623860000|2021-06-25 12:24:20|132.27|129.77|132.29|129.79|132.29|129.79|132.26|129.76|4
1624623870000|2021-06-25 12:24:30|132.27|129.77|132.26|129.76|132.28|129.78|132.26|129.76|5
1624623880000|2021-06-25 12:24:40|132.25|129.75|132.27|129.77|132.28|129.78|132.25|129.75|4
1624623890000|2021-06-25 12:24:50|132.28|129.78|132.25|129.75|132.28|129.78|132.24|129.74|6
1624623900000|2021-06-25 12:25:00|132.26|129.76|132.09|129.59|132.26|129.76|132.09|129.59|9
1624623910000|2021-06-25 12:25:10|132.07|129.57|132.1|129.6|132.15|129.65|132.07|129.57|6
1624623920000|2021-06-25 12:25:20|132.08|129.58|132.07|129.57|132.1|129.6|132.05|129.55|14
1624623930000|2021-06-25 12:25:30|132.05|129.55|132.13|129.63|132.13|129.63|132.05|129.55|4
1624623940000|2021-06-25 12:25:40|132.14|129.64|132.14|129.64|132.14|129.64|132.14|129.64|1
1624623950000|2021-06-25 12:25:50|132.17|129.67|132.23|129.73|132.23|129.73|132.17|129.67|2
1624623960000|2021-06-25 12:26:00|132.2|129.7|132.15|129.65|132.2|129.7|132.13|129.63|10
1624623970000|2021-06-25 12:26:10|132.12|129.62|132.08|129.58|132.12|129.62|132.06|129.56|5
1624623980000|2021-06-25 12:26:20|132.09|129.59|132.19|129.69|132.19|129.69|132.09|129.59|3
1624623990000|2021-06-25 12:26:30|132.17|129.67|132.15|129.65|132.17|129.67|132.14|129.64|7
1624624000000|2021-06-25 12:26:40|132.18|129.68|132.18|129.68|132.18|129.68|132.18|129.68|1
1624624010000|2021-06-25 12:26:50|132.19|129.69|132.28|129.78|132.29|129.79|132.19|129.69|6
1624624020000|2021-06-25 12:27:00|132.25|129.75|132.2|129.7|132.27|129.77|132.18|129.68|7
1624624030000|2021-06-25 12:27:10|132.12|129.62|132.08|129.58|132.13|129.63|132.05|129.55|10
1624624040000|2021-06-25 12:27:20|132.03|129.53|132.13|129.63|132.13|129.63|132.03|129.53|7
1624624050000|2021-06-25 12:27:30|132.11|129.61|132.08|129.58|132.19|129.69|132.07|129.57|11
1624624060000|2021-06-25 12:27:40|132.07|129.57|132.11|129.61|132.11|129.61|132.07|129.57|4
1624624070000|2021-06-25 12:27:50|132.12|129.62|132.15|129.65|132.15|129.65|132.11|129.61|5
1624624080000|2021-06-25 12:28:00|132.14|129.64|132.08|129.58|132.14|129.64|132.07|129.57|5
1624624090000|2021-06-25 12:28:10|132.07|129.57|131.95|129.45|132.07|129.57|131.95|129.45|17
1624624100000|2021-06-25 12:28:20|131.93|129.43|131.85|129.35|131.95|129.45|131.84|129.34|18
1624624110000|2021-06-25 12:28:30|131.84|129.34|131.82|129.32|131.84|129.34|131.8|129.3|16
1624624120000|2021-06-25 12:28:40|131.83|129.33|131.88|129.38|131.9|129.4|131.83|129.33|9
1624624130000|2021-06-25 12:28:50|131.87|129.37|131.86|129.36|131.88|129.38|131.86|129.36|4
1624624140000|2021-06-25 12:29:00|131.89|129.39|131.92|129.42|131.93|129.43|131.89|129.39|5
1624624150000|2021-06-25 12:29:10|131.93|129.43|131.99|129.49|131.99|129.49|131.93|129.43|5
1624624160000|2021-06-25 12:29:20|132|129.5|131.96|129.46|132.04|129.54|131.96|129.46|12
1624624170000|2021-06-25 12:29:30|131.98|129.48|131.87|129.37|131.98|129.48|131.87|129.37|13
1624624180000|2021-06-25 12:29:40|131.86|129.36|131.93|129.43|131.94|129.44|131.85|129.35|7
1624624190000|2021-06-25 12:29:50|131.95|129.45|131.95|129.45|131.97|129.47|131.94|129.44|6
1624624200000|2021-06-25 12:30:00|131.94|129.44|131.74|129.24|131.94|129.44|131.74|129.24|22
1624624210000|2021-06-25 12:30:10|131.73|129.23|131.62|129.12|131.73|129.23|131.62|129.12|18
1624624220000|2021-06-25 12:30:20|131.63|129.13|131.59|129.09|131.65|129.15|131.57|129.07|10
1624624230000|2021-06-25 12:30:30|131.61|129.11|131.56|129.06|131.61|129.11|131.55|129.05|11
1624624240000|2021-06-25 12:30:40|131.55|129.05|131.47|128.97|131.56|129.06|131.46|128.96|18
1624624250000|2021-06-25 12:30:50|131.48|128.98|131.45|128.95|131.49|128.99|131.44|128.94|15
1624624260000|2021-06-25 12:31:00|131.44|128.94|131.32|128.82|131.44|128.94|131.31|128.81|15
1624624270000|2021-06-25 12:31:10|131.29|128.79|131.28|128.78|131.3|128.8|131.27|128.77|7
1624624280000|2021-06-25 12:31:20|131.29|128.79|131.52|129.02|131.52|129.02|131.29|128.79|10
1624624290000|2021-06-25 12:31:30|131.54|129.04|131.59|129.09|131.59|129.09|131.54|129.04|6
1624624300000|2021-06-25 12:31:40|131.6|129.1|131.34|128.84|131.6|129.1|131.34|128.84|18
1624624310000|2021-06-25 12:31:50|131.32|128.82|131.3|128.8|131.33|128.83|131.23|128.73|23
1624624320000|2021-06-25 12:32:00|131.31|128.81|131.37|128.87|131.41|128.91|131.31|128.81|15
1624624330000|2021-06-25 12:32:10|131.38|128.88|131.32|128.82|131.44|128.94|131.31|128.81|17
1624624340000|2021-06-25 12:32:20|131.3|128.8|131.23|128.73|131.33|128.83|131.23|128.73|20
1624624350000|2021-06-25 12:32:30|131.24|128.74|131.24|128.74|131.27|128.77|131.21|128.71|18
1624624360000|2021-06-25 12:32:40|131.25|128.75|131.33|128.83|131.33|128.83|131.23|128.73|13
1624624370000|2021-06-25 12:32:50|131.31|128.81|131.37|128.87|131.39|128.89|131.31|128.81|12
1624624380000|2021-06-25 12:33:00|131.35|128.85|131.48|128.98|131.48|128.98|131.35|128.85|12
1624624390000|2021-06-25 12:33:10|131.49|128.99|131.5|129|131.51|129.01|131.49|128.99|8
1624624400000|2021-06-25 12:33:20|131.51|129.01|131.42|128.92|131.56|129.06|131.42|128.92|7
1624624410000|2021-06-25 12:33:30|131.43|128.93|131.4|128.9|131.43|128.93|131.4|128.9|8
1624624420000|2021-06-25 12:33:40|131.38|128.88|131.34|128.84|131.38|128.88|131.33|128.83|10
1624624430000|2021-06-25 12:33:50|131.35|128.85|131.47|128.97|131.47|128.97|131.34|128.84|11
1624624440000|2021-06-25 12:34:00|131.49|128.99|131.35|128.85|131.49|128.99|131.35|128.85|14
1624624450000|2021-06-25 12:34:10|131.34|128.84|131.5|129|131.5|129|131.34|128.84|11
1624624460000|2021-06-25 12:34:20|131.47|128.97|131.54|129.04|131.54|129.04|131.32|128.82|11
1624624470000|2021-06-25 12:34:30|131.5|129|131.46|128.96|131.53|129.03|131.46|128.96|14
1624624480000|2021-06-25 12:34:40|131.5|129|131.5|129|131.52|129.02|131.34|128.84|15
1624624490000|2021-06-25 12:34:50|131.51|129.01|131.49|128.99|131.51|129.01|131.48|128.98|8
1624624500000|2021-06-25 12:35:00|131.5|129|131.41|128.91|131.51|129.01|131.4|128.9|19
1624624510000|2021-06-25 12:35:10|131.37|128.87|131.39|128.89|131.43|128.93|131.36|128.86|19
1624624520000|2021-06-25 12:35:20|131.36|128.86|131.38|128.88|131.4|128.9|131.36|128.86|10
1624624530000|2021-06-25 12:35:30|131.35|128.85|131.27|128.77|131.38|128.88|131.27|128.77|12
1624624540000|2021-06-25 12:35:40|131.26|128.76|131.32|128.82|131.36|128.86|131.26|128.76|11
1624624550000|2021-06-25 12:35:50|131.34|128.84|131.37|128.87|131.43|128.93|131.2|128.7|12
1624624560000|2021-06-25 12:36:00|131.39|128.89|131.31|128.81|131.39|128.89|131.31|128.81|11
1624624570000|2021-06-25 12:36:10|131.3|128.8|131.32|128.82|131.32|128.82|131.27|128.77|4
1624624580000|2021-06-25 12:36:20|131.27|128.77|131.25|128.75|131.27|128.77|131.24|128.74|10
1624624590000|2021-06-25 12:36:30|131.24|128.74|131.15|128.65|131.25|128.75|131.15|128.65|13
1624624600000|2021-06-25 12:36:40|131.14|128.64|131.15|128.65|131.17|128.67|131.13|128.63|14
1624624610000|2021-06-25 12:36:50|131.16|128.66|131.15|128.65|131.19|128.69|131.13|128.63|10
1624624620000|2021-06-25 12:37:00|131.13|128.63|131.16|128.66|131.2|128.7|131.13|128.63|12
1624624630000|2021-06-25 12:37:10|131.15|128.65|131.14|128.64|131.2|128.7|131.13|128.63|13
1624624640000|2021-06-25 12:37:20|131.13|128.63|131.23|128.73|131.27|128.77|131.13|128.63|11
1624624650000|2021-06-25 12:37:30|131.24|128.74|131.14|128.64|131.3|128.8|131.14|128.64|16
1624624660000|2021-06-25 12:37:40|131.11|128.61|131.14|128.64|131.24|128.74|131.08|128.58|11
1624624670000|2021-06-25 12:37:50|131.15|128.65|131.07|128.57|131.17|128.67|131.07|128.57|19
1624624680000|2021-06-25 12:38:00|131.04|128.54|131.06|128.56|131.07|128.57|131.04|128.54|11
1624624690000|2021-06-25 12:38:10|131.07|128.57|131.09|128.59|131.13|128.63|131.04|128.54|8
1624624700000|2021-06-25 12:38:20|131.11|128.61|131.01|128.51|131.12|128.62|131.01|128.51|12
1624624710000|2021-06-25 12:38:30|131.02|128.52|130.95|128.45|131.02|128.52|130.93|128.43|14
1624624720000|2021-06-25 12:38:40|130.94|128.44|130.95|128.45|131|128.5|130.88|128.38|9
1624624730000|2021-06-25 12:38:50|130.92|128.42|130.86|128.36|130.95|128.45|130.82|128.32|14
1624624740000|2021-06-25 12:39:00|130.88|128.38|130.94|128.44|130.95|128.45|130.82|128.32|14
1624624750000|2021-06-25 12:39:10|130.96|128.46|130.95|128.45|130.97|128.47|130.88|128.38|12
1624624760000|2021-06-25 12:39:20|130.91|128.41|130.91|128.41|130.96|128.46|130.89|128.39|11
1624624770000|2021-06-25 12:39:30|130.9|128.4|130.89|128.39|130.93|128.43|130.87|128.37|13
1624624780000|2021-06-25 12:39:40|130.84|128.34|130.73|128.23|130.84|128.34|130.68|128.18|16
1624624790000|2021-06-25 12:39:50|130.75|128.25|130.77|128.27|130.77|128.27|130.72|128.22|16
1624624800000|2021-06-25 12:40:00|130.78|128.28|130.85|128.35|130.88|128.38|130.78|128.28|15
1624624810000|2021-06-25 12:40:10|130.87|128.37|130.92|128.42|130.92|128.42|130.87|128.37|7
1624624820000|2021-06-25 12:40:20|130.97|128.47|131.12|128.62|131.12|128.62|130.97|128.47|6
1624624830000|2021-06-25 12:40:30|131.1|128.6|131.11|128.61|131.11|128.61|131.07|128.57|6
1624624840000|2021-06-25 12:40:40|131.14|128.64|131.15|128.65|131.15|128.65|131.14|128.64|2
1624624850000|2021-06-25 12:40:50|131.13|128.63|131.07|128.57|131.14|128.64|131.07|128.57|8
1624624860000|2021-06-25 12:41:00|131.05|128.55|130.96|128.46|131.08|128.58|130.94|128.44|10
1624624870000|2021-06-25 12:41:10|130.99|128.49|130.92|128.42|131.02|128.52|130.92|128.42|6
1624624880000|2021-06-25 12:41:20|130.89|128.39|130.88|128.38|130.89|128.39|130.87|128.37|5
1624624890000|2021-06-25 12:41:30|130.89|128.39|130.86|128.36|130.89|128.39|130.84|128.34|6
1624624900000|2021-06-25 12:41:40|130.85|128.35|130.88|128.38|130.88|128.38|130.8|128.3|8
1624624910000|2021-06-25 12:41:50|130.87|128.37|130.93|128.43|130.93|128.43|130.86|128.36|7
1624624920000|2021-06-25 12:42:00|130.92|128.42|130.96|128.46|130.96|128.46|130.92|128.42|3
1624624930000|2021-06-25 12:42:10|130.97|128.47|130.87|128.37|130.97|128.47|130.86|128.36|5
1624624940000|2021-06-25 12:42:20|130.86|128.36|130.78|128.28|130.86|128.36|130.78|128.28|10
1624624950000|2021-06-25 12:42:30|130.72|128.22|130.7|128.2|130.74|128.24|130.67|128.17|11
1624624960000|2021-06-25 12:42:40|130.76|128.26|130.68|128.18|130.76|128.26|130.66|128.16|10
1624624970000|2021-06-25 12:42:50|130.6|128.1|130.78|128.28|130.78|128.28|130.6|128.1|10
1624624980000|2021-06-25 12:43:00|130.79|128.29|130.8|128.3|130.8|128.3|130.79|128.29|2
1624624990000|2021-06-25 12:43:10|130.85|128.35|130.82|128.32|130.85|128.35|130.82|128.32|3
1624625000000|2021-06-25 12:43:20|130.83|128.33|130.84|128.34|130.84|128.34|130.83|128.33|2
1624625010000|2021-06-25 12:43:30|130.91|128.41|130.91|128.41|130.91|128.41|130.91|128.41|1
1624625020000|2021-06-25 12:43:40|130.88|128.38|130.88|128.38|130.88|128.38|130.88|128.38|1
1624625030000|2021-06-25 12:43:50|130.91|128.41|130.93|128.43|130.93|128.43|130.91|128.41|2
1624625040000|2021-06-25 12:44:00|130.95|128.45|131.03|128.53|131.03|128.53|130.95|128.45|3
1624625050000|2021-06-25 12:44:10|131.02|128.52|131.29|128.79|131.29|128.79|131.02|128.52|6
1624625060000|2021-06-25 12:44:20|131.3|128.8|131.32|128.82|131.34|128.84|131.3|128.8|5
1624625070000|2021-06-25 12:44:30|131.36|128.86|131.33|128.83|131.36|128.86|131.32|128.82|3
1624625080000|2021-06-25 12:44:40|131.31|128.81|131.28|128.78|131.31|128.81|131.28|128.78|4
1624625090000|2021-06-25 12:44:50|131.26|128.76|131.28|128.78|131.28|128.78|131.19|128.69|5
1624625100000|2021-06-25 12:45:00|131.3|128.8|131.18|128.68|131.3|128.8|131.18|128.68|8
1624625110000|2021-06-25 12:45:10|131.17|128.67|130.95|128.45|131.17|128.67|130.95|128.45|9
1624625120000|2021-06-25 12:45:20|130.91|128.41|130.91|128.41|130.91|128.41|130.91|128.41|1
1624625130000|2021-06-25 12:45:30|130.88|128.38|130.79|128.29|130.88|128.38|130.77|128.27|9
1624625140000|2021-06-25 12:45:40|130.78|128.28|130.71|128.21|130.78|128.28|130.69|128.19|7
1624625150000|2021-06-25 12:45:50|130.7|128.2|130.61|128.11|130.7|128.2|130.58|128.08|11
1624625160000|2021-06-25 12:46:00|130.6|128.1|130.55|128.05|130.6|128.1|130.45|127.95|8
1624625170000|2021-06-25 12:46:10|130.52|128.02|130.46|127.96|130.52|128.02|130.46|127.96|7
1624625180000|2021-06-25 12:46:20|130.44|127.94|130.58|128.08|130.59|128.09|130.44|127.94|8
1624625190000|2021-06-25 12:46:30|130.59|128.09|130.62|128.12|130.62|128.12|130.58|128.08|4
1624625200000|2021-06-25 12:46:40|130.64|128.14|130.67|128.17|130.69|128.19|130.64|128.14|4
1624625210000|2021-06-25 12:46:50|130.66|128.16|130.57|128.07|130.66|128.16|130.55|128.05|16
1624625220000|2021-06-25 12:47:00|130.58|128.08|130.66|128.16|130.66|128.16|130.57|128.07|9
1624625230000|2021-06-25 12:47:10|130.73|128.23|130.75|128.25|130.77|128.27|130.7|128.2|10
1624625240000|2021-06-25 12:47:20|130.73|128.23|130.47|127.97|130.73|128.23|130.47|127.97|22
1624625250000|2021-06-25 12:47:30|130.48|127.98|130.36|127.86|130.5|128|130.36|127.86|17
1624625260000|2021-06-25 12:47:40|130.32|127.82|130.39|127.89|130.39|127.89|130.32|127.82|25
1624625270000|2021-06-25 12:47:50|130.37|127.87|130.4|127.9|130.4|127.9|130.37|127.87|17
1624625280000|2021-06-25 12:48:00|130.41|127.91|130.35|127.85|130.42|127.92|130.32|127.82|14
1624625290000|2021-06-25 12:48:10|130.34|127.84|130.28|127.78|130.34|127.84|130.16|127.66|28
1624625300000|2021-06-25 12:48:20|130.29|127.79|130.2|127.7|130.37|127.87|130.17|127.67|21
1624625310000|2021-06-25 12:48:30|130.21|127.71|130.28|127.78|130.28|127.78|130.16|127.66|18
1624625320000|2021-06-25 12:48:40|130.27|127.77|130.38|127.88|130.39|127.89|130.27|127.77|13
1624625330000|2021-06-25 12:48:50|130.37|127.87|130.23|127.73|130.37|127.87|130.23|127.73|20
1624625340000|2021-06-25 12:49:00|130.22|127.72|130.31|127.81|130.31|127.81|130.2|127.7|22
1624625350000|2021-06-25 12:49:10|130.33|127.83|130.38|127.88|130.38|127.88|130.28|127.78|15
1624625360000|2021-06-25 12:49:20|130.39|127.89|130.3|127.8|130.39|127.89|130.29|127.79|18
1624625370000|2021-06-25 12:49:30|130.29|127.79|130.28|127.78|130.3|127.8|130.22|127.72|18
1624625380000|2021-06-25 12:49:40|130.27|127.77|130.26|127.76|130.28|127.78|130.24|127.74|16
1624625390000|2021-06-25 12:49:50|130.28|127.78|130.28|127.78|130.31|127.81|130.27|127.77|11
1624625400000|2021-06-25 12:50:00|130.27|127.77|130.13|127.63|130.28|127.78|130.1|127.6|24
1624625410000|2021-06-25 12:50:10|130.12|127.62|130.18|127.68|130.18|127.68|130.1|127.6|17
1624625420000|2021-06-25 12:50:20|130.19|127.69|130.17|127.67|130.23|127.73|130.15|127.65|12
1624625430000|2021-06-25 12:50:30|130.19|127.69|130.15|127.65|130.19|127.69|130.14|127.64|10
1624625440000|2021-06-25 12:50:40|130.16|127.66|130.13|127.63|130.16|127.66|130.11|127.61|12
1624625450000|2021-06-25 12:50:50|130.11|127.61|130.12|127.62|130.14|127.64|130.06|127.56|19
1624625460000|2021-06-25 12:51:00|130.11|127.61|130.11|127.61|130.14|127.64|130.1|127.6|17
1624625470000|2021-06-25 12:51:10|130.12|127.62|130.12|127.62|130.14|127.64|130.1|127.6|12
1624625480000|2021-06-25 12:51:20|130.13|127.63|130.32|127.82|130.33|127.83|130.13|127.63|17
1624625490000|2021-06-25 12:51:30|130.38|127.88|130.32|127.82|130.38|127.88|130.32|127.82|10
1624625500000|2021-06-25 12:51:40|130.31|127.81|130.27|127.77|130.31|127.81|130.23|127.73|16
1624625510000|2021-06-25 12:51:50|130.28|127.78|130.29|127.79|130.32|127.82|130.28|127.78|17
1624625520000|2021-06-25 12:52:00|130.3|127.8|130.36|127.86|130.36|127.86|130.28|127.78|11
1624625530000|2021-06-25 12:52:10|130.35|127.85|130.36|127.86|130.4|127.9|130.35|127.85|9
1624625540000|2021-06-25 12:52:20|130.35|127.85|130.32|127.82|130.35|127.85|130.29|127.79|10
1624625550000|2021-06-25 12:52:30|130.36|127.86|130.44|127.94|130.44|127.94|130.36|127.86|8
1624625560000|2021-06-25 12:52:40|130.48|127.98|130.64|128.14|130.64|128.14|130.48|127.98|10
1624625570000|2021-06-25 12:52:50|130.63|128.13|130.61|128.11|130.63|128.13|130.58|128.08|14
1624625580000|2021-06-25 12:53:00|130.58|128.08|130.4|127.9|130.58|128.08|130.4|127.9|16
1624625590000|2021-06-25 12:53:10|130.37|127.87|130.42|127.92|130.43|127.93|130.37|127.87|14
1624625600000|2021-06-25 12:53:20|130.43|127.93|130.49|127.99|130.49|127.99|130.43|127.93|11
1624625610000|2021-06-25 12:53:30|130.57|128.07|130.6|128.1|130.62|128.12|130.54|128.04|10
1624625620000|2021-06-25 12:53:40|130.62|128.12|130.6|128.1|130.62|128.12|130.59|128.09|8
1624625630000|2021-06-25 12:53:50|130.61|128.11|130.61|128.11|130.61|128.11|130.6|128.1|3
1624625640000|2021-06-25 12:54:00|130.6|128.1|130.58|128.08|130.6|128.1|130.54|128.04|11
1624625650000|2021-06-25 12:54:10|130.57|128.07|130.56|128.06|130.57|128.07|130.56|128.06|2
1624625660000|2021-06-25 12:54:20|130.6|128.1|130.66|128.16|130.67|128.17|130.6|128.1|8
1624625670000|2021-06-25 12:54:30|130.67|128.17|130.68|128.18|130.72|128.22|130.67|128.17|7
1624625680000|2021-06-25 12:54:40|130.66|128.16|130.65|128.15|130.66|128.16|130.63|128.13|13
1624625690000|2021-06-25 12:54:50|130.64|128.14|130.64|128.14|130.64|128.14|130.62|128.12|5
1624625700000|2021-06-25 12:55:00|130.65|128.15|130.68|128.18|130.68|128.18|130.65|128.15|3
1624625710000|2021-06-25 12:55:10|130.67|128.17|130.68|128.18|130.68|128.18|130.67|128.17|2
1624625720000|2021-06-25 12:55:20|130.66|128.16|130.64|128.14|130.69|128.19|130.64|128.14|13
1624625730000|2021-06-25 12:55:30|130.63|128.13|130.61|128.11|130.63|128.13|130.59|128.09|5
1624625740000|2021-06-25 12:55:40|130.59|128.09|130.59|128.09|130.6|128.1|130.5|128|21
1624625750000|2021-06-25 12:55:50|130.58|128.08|130.59|128.09|130.59|128.09|130.58|128.08|2
1624625760000|2021-06-25 12:56:00|130.58|128.08|130.49|127.99|130.58|128.08|130.48|127.98|12
1624625770000|2021-06-25 12:56:10|130.45|127.95|130.4|127.9|130.45|127.95|130.37|127.87|16
1624625780000|2021-06-25 12:56:20|130.41|127.91|130.5|128|130.5|128|130.41|127.91|7
1624625790000|2021-06-25 12:56:30|130.51|128.01|130.55|128.05|130.55|128.05|130.5|128|5
1624625800000|2021-06-25 12:56:40|130.54|128.04|130.61|128.11|130.61|128.11|130.54|128.04|4
1624625810000|2021-06-25 12:56:50|130.62|128.12|130.67|128.17|130.67|128.17|130.62|128.12|7
1624625820000|2021-06-25 12:57:00|130.63|128.13|130.67|128.17|130.67|128.17|130.63|128.13|8
1624625830000|2021-06-25 12:57:10|130.69|128.19|130.78|128.28|130.78|128.28|130.67|128.17|18
1624625840000|2021-06-25 12:57:20|130.77|128.27|131.06|128.56|131.06|128.56|130.77|128.27|15
1624625850000|2021-06-25 12:57:30|131.07|128.57|131.12|128.62|131.13|128.63|131|128.5|22
1624625860000|2021-06-25 12:57:40|131.11|128.61|130.97|128.47|131.11|128.61|130.96|128.46|24
1624625870000|2021-06-25 12:57:50|130.96|128.46|131|128.5|131|128.5|130.95|128.45|18
1624625880000|2021-06-25 12:58:00|130.99|128.49|131.03|128.53|131.03|128.53|130.97|128.47|12
1624625890000|2021-06-25 12:58:10|131.05|128.55|131.17|128.67|131.17|128.67|131.04|128.54|17
1624625900000|2021-06-25 12:58:20|131.18|128.68|131.15|128.65|131.18|128.68|131.15|128.65|6
1624625910000|2021-06-25 12:58:30|131.16|128.66|131.18|128.68|131.18|128.68|131.15|128.65|13
1624625920000|2021-06-25 12:58:40|131.15|128.65|131.24|128.74|131.24|128.74|131.1|128.6|22
1624625930000|2021-06-25 12:58:50|131.25|128.75|131.25|128.75|131.25|128.75|131.25|128.75|1
1624625940000|2021-06-25 12:59:00|131.28|128.78|131.22|128.72|131.31|128.81|131.19|128.69|19
1624625950000|2021-06-25 12:59:10|131.21|128.71|131.17|128.67|131.23|128.73|131.13|128.63|19
1624625960000|2021-06-25 12:59:20|131.18|128.68|131.22|128.72|131.22|128.72|131.18|128.68|5
1624625970000|2021-06-25 12:59:30|131.2|128.7|131.17|128.67|131.2|128.7|131.14|128.64|7
1624625980000|2021-06-25 12:59:40|131.18|128.68|131.2|128.7|131.2|128.7|131.16|128.66|11
1624625990000|2021-06-25 12:59:50|131.21|128.71|131.23|128.73|131.23|128.73|131.2|128.7|9
1624626000000|2021-06-25 13:00:00|131.22|128.72|131.12|128.62|131.24|128.74|131.08|128.58|23
1624626010000|2021-06-25 13:00:10|131.13|128.63|131.11|128.61|131.13|128.63|131.07|128.57|10
1624626020000|2021-06-25 13:00:20|131.12|128.62|131.16|128.66|131.16|128.66|131.12|128.62|7
1624626030000|2021-06-25 13:00:30|131.13|128.63|131.02|128.52|131.13|128.63|131.02|128.52|13
1624626040000|2021-06-25 13:00:40|131.03|128.53|130.97|128.47|131.03|128.53|130.97|128.47|10
1624626050000|2021-06-25 13:00:50|130.96|128.46|130.86|128.36|130.96|128.46|130.86|128.36|16
1624626060000|2021-06-25 13:01:00|130.85|128.35|130.81|128.31|130.85|128.35|130.79|128.29|8
1624626070000|2021-06-25 13:01:10|130.82|128.32|130.94|128.44|130.94|128.44|130.81|128.31|12
1624626080000|2021-06-25 13:01:20|130.93|128.43|130.98|128.48|130.98|128.48|130.92|128.42|9
1624626090000|2021-06-25 13:01:30|130.97|128.47|130.92|128.42|130.98|128.48|130.92|128.42|18
1624626100000|2021-06-25 13:01:40|130.91|128.41|130.83|128.33|130.91|128.41|130.82|128.32|14
1624626110000|2021-06-25 13:01:50|130.81|128.31|130.83|128.33|130.83|128.33|130.7|128.2|20
1624626120000|2021-06-25 13:02:00|130.84|128.34|130.65|128.15|130.84|128.34|130.65|128.15|14
1624626130000|2021-06-25 13:02:10|130.61|128.11|130.55|128.05|130.63|128.13|130.48|127.98|25
1624626140000|2021-06-25 13:02:20|130.56|128.06|130.69|128.19|130.69|128.19|130.56|128.06|13
1624626150000|2021-06-25 13:02:30|130.7|128.2|130.71|128.21|130.73|128.23|130.67|128.17|21
1624626160000|2021-06-25 13:02:40|130.72|128.22|130.7|128.2|130.73|128.23|130.7|128.2|13
1624626170000|2021-06-25 13:02:50|130.71|128.21|130.74|128.24|130.76|128.26|130.7|128.2|11
1624626180000|2021-06-25 13:03:00|130.73|128.23|130.87|128.37|130.87|128.37|130.73|128.23|24
1624626190000|2021-06-25 13:03:10|130.89|128.39|130.95|128.45|130.96|128.46|130.89|128.39|18
1624626200000|2021-06-25 13:03:20|130.96|128.46|130.99|128.49|131|128.5|130.91|128.41|10
1624626210000|2021-06-25 13:03:30|131|128.5|131.09|128.59|131.09|128.59|130.97|128.47|11
1624626220000|2021-06-25 13:03:40|131.1|128.6|131.05|128.55|131.12|128.62|130.96|128.46|10
1624626230000|2021-06-25 13:03:50|131.08|128.58|131.08|128.58|131.1|128.6|131.06|128.56|9
1624626240000|2021-06-25 13:04:00|131.09|128.59|131|128.5|131.09|128.59|131|128.5|12
1624626250000|2021-06-25 13:04:10|131.01|128.51|130.94|128.44|131.01|128.51|130.91|128.41|16
1624626260000|2021-06-25 13:04:20|130.95|128.45|131.01|128.51|131.01|128.51|130.95|128.45|6
1624626270000|2021-06-25 13:04:30|131|128.5|131.02|128.52|131.03|128.53|131|128.5|8
1624626280000|2021-06-25 13:04:40|131|128.5|131.01|128.51|131.02|128.52|130.99|128.49|7
1624626290000|2021-06-25 13:04:50|131.12|128.62|131.24|128.74|131.24|128.74|131.12|128.62|12
1624626300000|2021-06-25 13:05:00|131.26|128.76|131.33|128.83|131.33|128.83|131.26|128.76|8
1624626310000|2021-06-25 13:05:10|131.32|128.82|131.4|128.9|131.41|128.91|131.32|128.82|9
1624626320000|2021-06-25 13:05:20|131.32|128.82|131.23|128.73|131.38|128.88|131.23|128.73|18
1624626330000|2021-06-25 13:05:30|131.22|128.72|131.3|128.8|131.3|128.8|131.22|128.72|15
1624626340000|2021-06-25 13:05:40|131.29|128.79|131.3|128.8|131.34|128.84|131.24|128.74|18
1624626350000|2021-06-25 13:05:50|131.32|128.82|131.3|128.8|131.32|128.82|131.22|128.72|22
1624626360000|2021-06-25 13:06:00|131.31|128.81|131.27|128.77|131.31|128.81|131.25|128.75|9
1624626370000|2021-06-25 13:06:10|131.26|128.76|131.25|128.75|131.27|128.77|131.2|128.7|14
1624626380000|2021-06-25 13:06:20|131.26|128.76|131.29|128.79|131.3|128.8|131.26|128.76|8
1624626390000|2021-06-25 13:06:30|131.3|128.8|131.34|128.84|131.34|128.84|131.29|128.79|12
1624626400000|2021-06-25 13:06:40|131.33|128.83|131.33|128.83|131.34|128.84|131.33|128.83|5
1624626410000|2021-06-25 13:06:50|131.34|128.84|131.34|128.84|131.35|128.85|131.33|128.83|6
1624626420000|2021-06-25 13:07:00|131.35|128.85|131.42|128.92|131.46|128.96|131.35|128.85|13
1624626430000|2021-06-25 13:07:10|131.43|128.93|131.46|128.96|131.46|128.96|131.42|128.92|14
1624626440000|2021-06-25 13:07:20|131.47|128.97|131.61|129.11|131.61|129.11|131.47|128.97|16
1624626450000|2021-06-25 13:07:30|131.62|129.12|131.76|129.26|131.78|129.28|131.61|129.11|18
1624626460000|2021-06-25 13:07:40|131.75|129.25|131.83|129.33|131.85|129.35|131.74|129.24|19
1624626470000|2021-06-25 13:07:50|131.82|129.32|131.83|129.33|131.87|129.37|131.79|129.29|20
1624626480000|2021-06-25 13:08:00|131.84|129.34|131.86|129.36|131.91|129.41|131.82|129.32|27
1624626490000|2021-06-25 13:08:10|131.87|129.37|131.86|129.36|131.87|129.37|131.82|129.32|20
1624626500000|2021-06-25 13:08:20|131.87|129.37|131.92|129.42|131.93|129.43|131.87|129.37|11
1624626510000|2021-06-25 13:08:30|131.91|129.41|131.93|129.43|131.93|129.43|131.88|129.38|13
1624626520000|2021-06-25 13:08:40|131.99|129.49|131.99|129.49|131.99|129.49|131.97|129.47|10
1624626530000|2021-06-25 13:08:50|132.01|129.51|131.99|129.49|132.01|129.51|131.99|129.49|6
1624626540000|2021-06-25 13:09:00|132.02|129.52|132.02|129.52|132.02|129.52|132|129.5|4
1624626550000|2021-06-25 13:09:10|131.99|129.49|131.98|129.48|132.02|129.52|131.91|129.41|24
1624626560000|2021-06-25 13:09:20|131.99|129.49|131.99|129.49|132.02|129.52|131.98|129.48|12
1624626570000|2021-06-25 13:09:30|132|129.5|132.01|129.51|132.03|129.53|132|129.5|8
1624626580000|2021-06-25 13:09:40|132.02|129.52|132.06|129.56|132.07|129.57|132.02|129.52|14
1624626590000|2021-06-25 13:09:50|132.07|129.57|131.91|129.41|132.07|129.57|131.9|129.4|11
1624626600000|2021-06-25 13:10:00|131.93|129.43|131.9|129.4|131.98|129.48|131.89|129.39|19
1624626610000|2021-06-25 13:10:10|131.89|129.39|131.76|129.26|131.9|129.4|131.76|129.26|19
1624626620000|2021-06-25 13:10:20|131.78|129.28|131.75|129.25|131.8|129.3|131.71|129.21|17
1624626630000|2021-06-25 13:10:30|131.73|129.23|131.73|129.23|131.75|129.25|131.72|129.22|8
1624626640000|2021-06-25 13:10:40|131.72|129.22|131.52|129.02|131.72|129.22|131.52|129.02|16
1624626650000|2021-06-25 13:10:50|131.51|129.01|131.44|128.94|131.54|129.04|131.43|128.93|20
1624626660000|2021-06-25 13:11:00|131.43|128.93|131.57|129.07|131.57|129.07|131.42|128.92|20
1624626670000|2021-06-25 13:11:10|131.59|129.09|131.6|129.1|131.61|129.11|131.56|129.06|14
1624626680000|2021-06-25 13:11:20|131.59|129.09|131.5|129|131.59|129.09|131.5|129|8
1624626690000|2021-06-25 13:11:30|131.51|129.01|131.45|128.95|131.51|129.01|131.44|128.94|11
1624626700000|2021-06-25 13:11:40|131.46|128.96|131.53|129.03|131.53|129.03|131.46|128.96|10
1624626710000|2021-06-25 13:11:50|131.52|129.02|131.62|129.12|131.62|129.12|131.52|129.02|8
1624626720000|2021-06-25 13:12:00|131.61|129.11|131.5|129|131.62|129.12|131.49|128.99|14
1624626730000|2021-06-25 13:12:10|131.49|128.99|131.34|128.84|131.49|128.99|131.32|128.82|21
1624626740000|2021-06-25 13:12:20|131.33|128.83|131.31|128.81|131.37|128.87|131.28|128.78|20
1624626750000|2021-06-25 13:12:30|131.32|128.82|131.17|128.67|131.32|128.82|131.17|128.67|19
1624626760000|2021-06-25 13:12:40|131.19|128.69|131.06|128.56|131.2|128.7|131.06|128.56|21
1624626770000|2021-06-25 13:12:50|131.05|128.55|130.95|128.45|131.05|128.55|130.9|128.4|16
1624626780000|2021-06-25 13:13:00|130.94|128.44|131.02|128.52|131.02|128.52|130.89|128.39|22
1624626790000|2021-06-25 13:13:10|131.04|128.54|130.87|128.37|131.04|128.54|130.87|128.37|21
1624626800000|2021-06-25 13:13:20|130.86|128.36|130.66|128.16|130.86|128.36|130.62|128.12|26
1624626810000|2021-06-25 13:13:30|130.67|128.17|130.54|128.04|130.68|128.18|130.49|127.99|25
1624626820000|2021-06-25 13:13:40|130.55|128.05|130.57|128.07|130.61|128.11|130.46|127.96|31
1624626830000|2021-06-25 13:13:50|130.58|128.08|130.69|128.19|130.7|128.2|130.57|128.07|10
1624626840000|2021-06-25 13:14:00|130.7|128.2|130.56|128.06|130.7|128.2|130.56|128.06|22
1624626850000|2021-06-25 13:14:10|130.52|128.02|130.4|127.9|130.53|128.03|130.38|127.88|21
1624626860000|2021-06-25 13:14:20|130.39|127.89|130.25|127.75|130.41|127.91|130.25|127.75|18
1624626870000|2021-06-25 13:14:30|130.24|127.74|130.22|127.72|130.27|127.77|130.05|127.55|28
1624626880000|2021-06-25 13:14:40|130.26|127.76|130.04|127.54|130.28|127.78|130.04|127.54|24
1624626890000|2021-06-25 13:14:50|130.01|127.51|130.13|127.63|130.18|127.68|130|127.5|22
1624626900000|2021-06-25 13:15:00|130.12|127.62|129.94|127.44|130.14|127.64|129.94|127.44|23
1624626910000|2021-06-25 13:15:10|129.91|127.41|129.52|127.02|129.91|127.41|129.52|127.02|30
1624626920000|2021-06-25 13:15:20|129.49|126.99|129.49|126.99|129.58|127.08|129.41|126.91|27
1624626930000|2021-06-25 13:15:30|129.5|127|129.56|127.06|129.59|127.09|129.47|126.97|27
1624626940000|2021-06-25 13:15:40|129.54|127.04|129.62|127.12|129.62|127.12|129.54|127.04|7
1624626950000|2021-06-25 13:15:50|129.63|127.13|129.57|127.07|129.79|127.29|129.55|127.05|23
1624626960000|2021-06-25 13:16:00|129.56|127.06|129.46|126.96|129.56|127.06|129.46|126.96|17
1624626970000|2021-06-25 13:16:10|129.49|126.99|129.67|127.17|129.67|127.17|129.47|126.97|9
1624626980000|2021-06-25 13:16:20|129.68|127.18|129.62|127.12|129.75|127.25|129.62|127.12|16
1624626990000|2021-06-25 13:16:30|129.61|127.11|129.51|127.01|129.61|127.11|129.51|127.01|21
1624627000000|2021-06-25 13:16:40|129.49|126.99|129.6|127.1|129.6|127.1|129.48|126.98|14
1624627010000|2021-06-25 13:16:50|129.67|127.17|129.67|127.17|129.68|127.18|129.63|127.13|13
1624627020000|2021-06-25 13:17:00|129.7|127.2|129.78|127.28|129.78|127.28|129.68|127.18|10
1624627030000|2021-06-25 13:17:10|129.81|127.31|129.89|127.39|129.89|127.39|129.79|127.29|12
1624627040000|2021-06-25 13:17:20|129.9|127.4|130.12|127.62|130.13|127.63|129.9|127.4|29
1624627050000|2021-06-25 13:17:30|130.09|127.59|129.95|127.45|130.17|127.67|129.94|127.44|27
1624627060000|2021-06-25 13:17:40|129.94|127.44|130.06|127.56|130.09|127.59|129.9|127.4|22
1624627070000|2021-06-25 13:17:50|130.07|127.57|130.03|127.53|130.08|127.58|129.99|127.49|20
1624627080000|2021-06-25 13:18:00|130.02|127.52|130.1|127.6|130.11|127.61|129.98|127.48|19
1624627090000|2021-06-25 13:18:10|130.11|127.61|130.06|127.56|130.23|127.73|130.06|127.56|20
1624627100000|2021-06-25 13:18:20|130.05|127.55|130.29|127.79|130.3|127.8|130.05|127.55|13
1624627110000|2021-06-25 13:18:30|130.31|127.81|130.32|127.82|130.32|127.82|130.27|127.77|13
1624627120000|2021-06-25 13:18:40|130.34|127.84|130.46|127.96|130.46|127.96|130.28|127.78|21
1624627130000|2021-06-25 13:18:50|130.47|127.97|130.56|128.06|130.62|128.12|130.47|127.97|17
1624627140000|2021-06-25 13:19:00|130.58|128.08|130.43|127.93|130.62|128.12|130.25|127.75|30
1624627150000|2021-06-25 13:19:10|130.35|127.85|130.37|127.87|130.42|127.92|130.34|127.84|21
1624627160000|2021-06-25 13:19:20|130.35|127.85|130.37|127.87|130.4|127.9|130.24|127.74|27
1624627170000|2021-06-25 13:19:30|130.38|127.88|130.36|127.86|130.4|127.9|130.34|127.84|15
1624627180000|2021-06-25 13:19:40|130.37|127.87|130.24|127.74|130.37|127.87|130.19|127.69|28
1624627190000|2021-06-25 13:19:50|130.23|127.73|130.14|127.64|130.24|127.74|130.14|127.64|25
1624627200000|2021-06-25 13:20:00|130.13|127.63|130.44|127.94|130.44|127.94|130.13|127.63|20
1624627210000|2021-06-25 13:20:10|130.46|127.96|130.38|127.88|130.56|128.06|130.22|127.72|24
1624627220000|2021-06-25 13:20:20|130.39|127.89|130.35|127.85|130.69|128.19|130.34|127.84|14
1624627230000|2021-06-25 13:20:30|130.45|127.95|130.74|128.24|130.76|128.26|130.35|127.85|15
1624627240000|2021-06-25 13:20:40|130.72|128.22|130.86|128.36|130.86|128.36|130.67|128.17|18
1624627250000|2021-06-25 13:20:50|130.88|128.38|130.94|128.44|130.98|128.48|130.86|128.36|19
1624627260000|2021-06-25 13:21:00|130.95|128.45|130.97|128.47|131.13|128.63|130.88|128.38|28
1624627270000|2021-06-25 13:21:10|130.98|128.48|131.22|128.72|131.23|128.73|130.81|128.31|28
1624627280000|2021-06-25 13:21:20|131.2|128.7|130.96|128.46|131.2|128.7|130.96|128.46|32
1624627290000|2021-06-25 13:21:30|130.97|128.47|130.87|128.37|130.97|128.47|130.77|128.27|28
1624627300000|2021-06-25 13:21:40|130.88|128.38|130.97|128.47|130.99|128.49|130.87|128.37|28
1624627310000|2021-06-25 13:21:50|131.02|128.52|131.09|128.59|131.1|128.6|131.02|128.52|26
1624627320000|2021-06-25 13:22:00|131.1|128.6|130.98|128.48|131.13|128.63|130.94|128.44|20
1624627330000|2021-06-25 13:22:10|130.99|128.49|131.08|128.58|131.12|128.62|130.99|128.49|19
1624627340000|2021-06-25 13:22:20|131.09|128.59|130.97|128.47|131.12|128.62|130.97|128.47|20
1624627350000|2021-06-25 13:22:30|130.98|128.48|131.16|128.66|131.18|128.68|130.97|128.47|20
1624627360000|2021-06-25 13:22:40|131.15|128.65|131.11|128.61|131.17|128.67|131.06|128.56|26
1624627370000|2021-06-25 13:22:50|131.13|128.63|131.07|128.57|131.18|128.68|131.07|128.57|27
1624627380000|2021-06-25 13:23:00|131.1|128.6|131.04|128.54|131.12|128.62|131.02|128.52|23
1624627390000|2021-06-25 13:23:10|131.05|128.55|131|128.5|131.08|128.58|131|128.5|18
1624627400000|2021-06-25 13:23:20|131.01|128.51|130.84|128.34|131.02|128.52|130.84|128.34|19
1624627410000|2021-06-25 13:23:30|130.85|128.35|130.95|128.45|130.95|128.45|130.84|128.34|11
1624627420000|2021-06-25 13:23:40|130.96|128.46|130.86|128.36|130.96|128.46|130.84|128.34|16
1624627430000|2021-06-25 13:23:50|130.85|128.35|130.67|128.17|130.85|128.35|130.67|128.17|20
1624627440000|2021-06-25 13:24:00|130.7|128.2|130.82|128.32|130.82|128.32|130.7|128.2|20
1624627450000|2021-06-25 13:24:10|130.83|128.33|130.83|128.33|130.85|128.35|130.79|128.29|20
1624627460000|2021-06-25 13:24:20|130.82|128.32|130.68|128.18|130.82|128.32|130.68|128.18|16
1624627470000|2021-06-25 13:24:30|130.69|128.19|130.61|128.11|130.73|128.23|130.61|128.11|16
1624627480000|2021-06-25 13:24:40|130.6|128.1|130.6|128.1|130.65|128.15|130.57|128.07|16
1624627490000|2021-06-25 13:24:50|130.61|128.11|130.75|128.25|130.75|128.25|130.61|128.11|18
1624627500000|2021-06-25 13:25:00|130.72|128.22|130.92|128.42|130.92|128.42|130.71|128.21|15
1624627510000|2021-06-25 13:25:10|130.91|128.41|131.05|128.55|131.05|128.55|130.91|128.41|9
1624627520000|2021-06-25 13:25:20|130.97|128.47|130.96|128.46|131.13|128.63|130.96|128.46|27
1624627530000|2021-06-25 13:25:30|130.97|128.47|131.16|128.66|131.16|128.66|130.97|128.47|19
1624627540000|2021-06-25 13:25:40|131.17|128.67|131.05|128.55|131.22|128.72|131.05|128.55|21
1624627550000|2021-06-25 13:25:50|131.06|128.56|130.98|128.48|131.09|128.59|130.98|128.48|19
1624627560000|2021-06-25 13:26:00|130.94|128.44|130.65|128.15|130.94|128.44|130.65|128.15|25
1624627570000|2021-06-25 13:26:10|130.66|128.16|130.61|128.11|130.71|128.21|130.6|128.1|23
1624627580000|2021-06-25 13:26:20|130.6|128.1|130.62|128.12|130.63|128.13|130.53|128.03|18
1624627590000|2021-06-25 13:26:30|130.63|128.13|130.52|128.02|130.65|128.15|130.51|128.01|18
1624627600000|2021-06-25 13:26:40|130.53|128.03|130.32|127.82|130.53|128.03|130.32|127.82|23
1624627610000|2021-06-25 13:26:50|130.33|127.83|130.36|127.86|130.37|127.87|130.29|127.79|13
1624627620000|2021-06-25 13:27:00|130.37|127.87|130.54|128.04|130.6|128.1|130.37|127.87|18
1624627630000|2021-06-25 13:27:10|130.52|128.02|130.7|128.2|130.72|128.22|130.52|128.02|17
1624627640000|2021-06-25 13:27:20|130.72|128.22|130.62|128.12|130.72|128.22|130.62|128.12|20
1624627650000|2021-06-25 13:27:30|130.63|128.13|130.8|128.3|130.8|128.3|130.63|128.13|16
1624627660000|2021-06-25 13:27:40|130.76|128.26|130.8|128.3|130.9|128.4|130.76|128.26|17
1624627670000|2021-06-25 13:27:50|130.81|128.31|130.77|128.27|130.82|128.32|130.73|128.23|14
1624627680000|2021-06-25 13:28:00|130.81|128.31|130.83|128.33|130.89|128.39|130.81|128.31|11
1624627690000|2021-06-25 13:28:10|130.85|128.35|130.86|128.36|130.88|128.38|130.84|128.34|5
1624627700000|2021-06-25 13:28:20|130.84|128.34|130.71|128.21|130.84|128.34|130.67|128.17|14
1624627710000|2021-06-25 13:28:30|130.7|128.2|130.64|128.14|130.71|128.21|130.6|128.1|23
1624627720000|2021-06-25 13:28:40|130.65|128.15|130.7|128.2|130.7|128.2|130.62|128.12|26
1624627730000|2021-06-25 13:28:50|130.71|128.21|130.71|128.21|130.72|128.22|130.69|128.19|10
1624627740000|2021-06-25 13:29:00|130.7|128.2|130.54|128.04|130.71|128.21|130.53|128.03|18
1624627750000|2021-06-25 13:29:10|130.53|128.03|130.64|128.14|130.64|128.14|130.5|128|25
1624627760000|2021-06-25 13:29:20|130.63|128.13|130.56|128.06|130.63|128.13|130.44|127.94|24
1624627770000|2021-06-25 13:29:30|130.57|128.07|130.71|128.21|130.71|128.21|130.56|128.06|13
1624627780000|2021-06-25 13:29:40|130.7|128.2|130.66|128.16|130.73|128.23|130.63|128.13|20
1624627790000|2021-06-25 13:29:50|130.67|128.17|130.62|128.12|130.67|128.17|130.61|128.11|24
1624627800000|2021-06-25 13:30:00|130.6|128.1|130.5|128|130.61|128.11|130.44|127.94|21
1624627810000|2021-06-25 13:30:10|130.49|127.99|130.71|128.21|130.71|128.21|130.49|127.99|17
1624627820000|2021-06-25 13:30:20|130.72|128.22|130.88|128.38|130.88|128.38|130.72|128.22|12
1624627830000|2021-06-25 13:30:30|130.86|128.36|130.79|128.29|130.92|128.42|130.79|128.29|13
1624627840000|2021-06-25 13:30:40|130.81|128.31|130.78|128.28|130.92|128.42|130.71|128.21|24
1624627850000|2021-06-25 13:30:50|130.77|128.27|130.86|128.36|130.92|128.42|130.73|128.23|19
1624627860000|2021-06-25 13:31:00|130.9|128.4|130.91|128.41|130.92|128.42|130.76|128.26|11
1624627870000|2021-06-25 13:31:10|130.9|128.4|131.14|128.64|131.15|128.65|130.87|128.37|13
1624627880000|2021-06-25 13:31:20|131.15|128.65|131.14|128.64|131.17|128.67|131.13|128.63|17
1624627890000|2021-06-25 13:31:30|131.13|128.63|131.21|128.71|131.21|128.71|131.13|128.63|15
1624627900000|2021-06-25 13:31:40|131.2|128.7|131.17|128.67|131.22|128.72|131.16|128.66|14
1624627910000|2021-06-25 13:31:50|131.18|128.68|131.17|128.67|131.18|128.68|131.09|128.59|20
1624627920000|2021-06-25 13:32:00|131.18|128.68|131.23|128.73|131.23|128.73|131.16|128.66|14
1624627930000|2021-06-25 13:32:10|131.21|128.71|131.32|128.82|131.37|128.87|131.21|128.71|9
1624627940000|2021-06-25 13:32:20|131.35|128.85|131.31|128.81|131.38|128.88|131.31|128.81|18
1624627950000|2021-06-25 13:32:30|131.32|128.82|131.32|128.82|131.34|128.84|131.31|128.81|7
1624627960000|2021-06-25 13:32:40|131.33|128.83|131.3|128.8|131.33|128.83|131.26|128.76|14
1624627970000|2021-06-25 13:32:50|131.29|128.79|131.33|128.83|131.34|128.84|131.22|128.72|19
1624627980000|2021-06-25 13:33:00|131.36|128.86|131.46|128.96|131.46|128.96|131.34|128.84|16
1624627990000|2021-06-25 13:33:10|131.45|128.95|131.41|128.91|131.45|128.95|131.36|128.86|23
1624628000000|2021-06-25 13:33:20|131.42|128.92|131.49|128.99|131.49|128.99|131.42|128.92|19
1624628010000|2021-06-25 13:33:30|131.53|129.03|131.47|128.97|131.61|129.11|131.43|128.93|26
1624628020000|2021-06-25 13:33:40|131.48|128.98|131.48|128.98|131.58|129.08|131.48|128.98|20
1624628030000|2021-06-25 13:33:50|131.46|128.96|131.46|128.96|131.47|128.97|131.39|128.89|26
1624628040000|2021-06-25 13:34:00|131.45|128.95|131.47|128.97|131.47|128.97|131.43|128.93|15
1624628050000|2021-06-25 13:34:10|131.46|128.96|131.54|129.04|131.54|129.04|131.46|128.96|17
1624628060000|2021-06-25 13:34:20|131.58|129.08|131.55|129.05|131.6|129.1|131.55|129.05|8
1624628070000|2021-06-25 13:34:30|131.54|129.04|131.58|129.08|131.58|129.08|131.52|129.02|8
1624628080000|2021-06-25 13:34:40|131.57|129.07|131.48|128.98|131.59|129.09|131.45|128.95|14
1624628090000|2021-06-25 13:34:50|131.51|129.01|131.55|129.05|131.57|129.07|131.49|128.99|10
1624628100000|2021-06-25 13:35:00|131.53|129.03|131.55|129.05|131.55|129.05|131.53|129.03|3
1624628110000|2021-06-25 13:35:10|131.57|129.07|131.6|129.1|131.64|129.14|131.57|129.07|8
1624628120000|2021-06-25 13:35:20|131.56|129.06|131.55|129.05|131.56|129.06|131.53|129.03|7
1624628130000|2021-06-25 13:35:30|131.53|129.03|131.51|129.01|131.54|129.04|131.51|129.01|6
1624628140000|2021-06-25 13:35:40|131.53|129.03|131.19|128.69|131.55|129.05|131.19|128.69|18
1624628150000|2021-06-25 13:35:50|131.2|128.7|131.4|128.9|131.48|128.98|131.19|128.69|23
1624628160000|2021-06-25 13:36:00|131.41|128.91|131.26|128.76|131.5|129|131.26|128.76|20
1624628170000|2021-06-25 13:36:10|131.25|128.75|131.37|128.87|131.39|128.89|131.25|128.75|18
1624628180000|2021-06-25 13:36:20|131.38|128.88|131.32|128.82|131.4|128.9|131.32|128.82|18
1624628190000|2021-06-25 13:36:30|131.31|128.81|131.24|128.74|131.32|128.82|131.19|128.69|24
1624628200000|2021-06-25 13:36:40|131.25|128.75|131.32|128.82|131.32|128.82|131.24|128.74|17
1624628210000|2021-06-25 13:36:50|131.34|128.84|131.22|128.72|131.41|128.91|131.22|128.72|20
1624628220000|2021-06-25 13:37:00|131.21|128.71|131.18|128.68|131.21|128.71|131.14|128.64|16
1624628230000|2021-06-25 13:37:10|131.19|128.69|131.09|128.59|131.19|128.69|131.09|128.59|16
1624628240000|2021-06-25 13:37:20|131.11|128.61|130.89|128.39|131.12|128.62|130.87|128.37|15
1624628250000|2021-06-25 13:37:30|130.87|128.37|130.86|128.36|130.92|128.42|130.74|128.24|22
1624628260000|2021-06-25 13:37:40|130.85|128.35|130.99|128.49|131|128.5|130.85|128.35|13
1624628270000|2021-06-25 13:37:50|131|128.5|131.07|128.57|131.07|128.57|130.98|128.48|16
1624628280000|2021-06-25 13:38:00|131.06|128.56|131.1|128.6|131.1|128.6|131.03|128.53|17
1624628290000|2021-06-25 13:38:10|131.09|128.59|130.77|128.27|131.09|128.59|130.77|128.27|14
1624628300000|2021-06-25 13:38:20|130.79|128.29|130.79|128.29|130.86|128.36|130.75|128.25|21
1624628310000|2021-06-25 13:38:30|130.78|128.28|130.72|128.22|130.79|128.29|130.64|128.14|22
1624628320000|2021-06-25 13:38:40|130.74|128.24|130.63|128.13|130.81|128.31|130.62|128.12|17
1624628330000|2021-06-25 13:38:50|130.64|128.14|130.58|128.08|130.71|128.21|130.57|128.07|18
1624628340000|2021-06-25 13:39:00|130.59|128.09|130.77|128.27|130.77|128.27|130.58|128.08|14
1624628350000|2021-06-25 13:39:10|130.83|128.33|130.63|128.13|130.83|128.33|130.62|128.12|16
1624628360000|2021-06-25 13:39:20|130.62|128.12|130.61|128.11|130.67|128.17|130.59|128.09|18
1624628370000|2021-06-25 13:39:30|130.63|128.13|130.71|128.21|130.75|128.25|130.62|128.12|16
1624628380000|2021-06-25 13:39:40|130.72|128.22|130.73|128.23|130.73|128.23|130.68|128.18|12
1624628390000|2021-06-25 13:39:50|130.72|128.22|130.8|128.3|130.88|128.38|130.72|128.22|24
1624628400000|2021-06-25 13:40:00|130.78|128.28|130.95|128.45|130.96|128.46|130.77|128.27|10
1624628410000|2021-06-25 13:40:10|130.97|128.47|130.93|128.43|131.09|128.59|130.91|128.41|15
1624628420000|2021-06-25 13:40:20|131.02|128.52|131.07|128.57|131.09|128.59|131.02|128.52|11
1624628430000|2021-06-25 13:40:30|131.12|128.62|131.25|128.75|131.25|128.75|131.01|128.51|12
1624628440000|2021-06-25 13:40:40|131.27|128.77|131.22|128.72|131.33|128.83|131.22|128.72|10
1624628450000|2021-06-25 13:40:50|131.26|128.76|131.15|128.65|131.3|128.8|131.15|128.65|20
1624628460000|2021-06-25 13:41:00|131.16|128.66|130.98|128.48|131.16|128.66|130.93|128.43|21
1624628470000|2021-06-25 13:41:10|130.99|128.49|131.22|128.72|131.24|128.74|130.99|128.49|19
1624628480000|2021-06-25 13:41:20|131.31|128.81|131.28|128.78|131.34|128.84|131.25|128.75|15
1624628490000|2021-06-25 13:41:30|131.33|128.83|131.43|128.93|131.44|128.94|131.3|128.8|12
1624628500000|2021-06-25 13:41:40|131.42|128.92|131.39|128.89|131.43|128.93|131.38|128.88|12
1624628510000|2021-06-25 13:41:50|131.4|128.9|131.42|128.92|131.43|128.93|131.4|128.9|8
1624628520000|2021-06-25 13:42:00|131.38|128.88|131.49|128.99|131.49|128.99|131.37|128.87|9
1624628530000|2021-06-25 13:42:10|131.51|129.01|131.5|129|131.51|129.01|131.49|128.99|9
1624628540000|2021-06-25 13:42:20|131.49|128.99|131.47|128.97|131.49|128.99|131.45|128.95|7
1624628550000|2021-06-25 13:42:30|131.48|128.98|131.51|129.01|131.51|129.01|131.48|128.98|6
1624628560000|2021-06-25 13:42:40|131.52|129.02|131.51|129.01|131.52|129.02|131.46|128.96|10
1624628570000|2021-06-25 13:42:50|131.5|129|131.5|129|131.53|129.03|131.49|128.99|11
1624628580000|2021-06-25 13:43:00|131.51|129.01|131.33|128.83|131.52|129.02|131.33|128.83|9
1624628590000|2021-06-25 13:43:10|131.32|128.82|131.41|128.91|131.41|128.91|131.31|128.81|20
1624628600000|2021-06-25 13:43:20|131.42|128.92|131.47|128.97|131.47|128.97|131.4|128.9|8
1624628610000|2021-06-25 13:43:30|131.48|128.98|131.43|128.93|131.48|128.98|131.43|128.93|5
1624628620000|2021-06-25 13:43:40|131.46|128.96|131.59|129.09|131.59|129.09|131.46|128.96|12
1624628630000|2021-06-25 13:43:50|131.61|129.11|131.72|129.22|131.72|129.22|131.61|129.11|6
1624628640000|2021-06-25 13:44:00|131.69|129.19|131.65|129.15|131.7|129.2|131.65|129.15|9
1624628650000|2021-06-25 13:44:10|131.62|129.12|131.54|129.04|131.62|129.12|131.5|129|18
1624628660000|2021-06-25 13:44:20|131.56|129.06|131.61|129.11|131.61|129.11|131.5|129|12
1624628670000|2021-06-25 13:44:30|131.6|129.1|131.76|129.26|131.76|129.26|131.6|129.1|12
1624628680000|2021-06-25 13:44:40|131.77|129.27|131.72|129.22|131.79|129.29|131.67|129.17|17
1624628690000|2021-06-25 13:44:50|131.74|129.24|131.67|129.17|131.76|129.26|131.67|129.17|9
1624628700000|2021-06-25 13:45:00|131.66|129.16|131.77|129.27|131.77|129.27|131.66|129.16|13
1624628710000|2021-06-25 13:45:10|131.75|129.25|131.77|129.27|131.78|129.28|131.75|129.25|5
1624628720000|2021-06-25 13:45:20|131.76|129.26|131.38|128.88|131.76|129.26|131.38|128.88|23
1624628730000|2021-06-25 13:45:30|131.39|128.89|131.34|128.84|131.45|128.95|131.32|128.82|21
1624628740000|2021-06-25 13:45:40|131.35|128.85|131.24|128.74|131.37|128.87|131.24|128.74|15
1624628750000|2021-06-25 13:45:50|131.23|128.73|131.28|128.78|131.28|128.78|131.22|128.72|13
1624628760000|2021-06-25 13:46:00|131.31|128.81|131.39|128.89|131.39|128.89|131.31|128.81|8
1624628770000|2021-06-25 13:46:10|131.4|128.9|131.6|129.1|131.6|129.1|131.4|128.9|12
1624628780000|2021-06-25 13:46:20|131.64|129.14|131.8|129.3|131.88|129.38|131.44|128.94|14
1624628790000|2021-06-25 13:46:30|131.74|129.24|131.87|129.37|131.98|129.48|131.74|129.24|22
1624628800000|2021-06-25 13:46:40|131.9|129.4|132.07|129.57|132.07|129.57|131.88|129.38|13
1624628810000|2021-06-25 13:46:50|132.09|129.59|132.35|129.85|132.35|129.85|132.09|129.59|11
1624628820000|2021-06-25 13:47:00|132.33|129.83|132.25|129.75|132.39|129.89|132.25|129.75|17
1624628830000|2021-06-25 13:47:10|132.24|129.74|132.4|129.9|132.4|129.9|132.12|129.62|16
1624628840000|2021-06-25 13:47:20|132.41|129.91|132.53|130.03|132.53|130.03|132.41|129.91|8
1624628850000|2021-06-25 13:47:30|132.49|129.99|132.59|130.09|132.59|130.09|132.36|129.86|23
1624628860000|2021-06-25 13:47:40|132.61|130.11|132.51|130.01|132.64|130.14|132.51|130.01|16
1624628870000|2021-06-25 13:47:50|132.49|129.99|132.48|129.98|132.49|129.99|132.41|129.91|16
1624628880000|2021-06-25 13:48:00|132.47|129.97|132.47|129.97|132.47|129.97|132.28|129.78|21
1624628890000|2021-06-25 13:48:10|132.46|129.96|132.57|130.07|132.58|130.08|132.45|129.95|12
1624628900000|2021-06-25 13:48:20|132.58|130.08|132.5|130|132.58|130.08|132.45|129.95|10
1624628910000|2021-06-25 13:48:30|132.52|130.02|132.54|130.04|132.55|130.05|132.49|129.99|14
1624628920000|2021-06-25 13:48:40|132.53|130.03|132.43|129.93|132.53|130.03|132.42|129.92|11
1624628930000|2021-06-25 13:48:50|132.42|129.92|132.41|129.91|132.45|129.95|132.38|129.88|17
1624628940000|2021-06-25 13:49:00|132.43|129.93|132.44|129.94|132.51|130.01|132.42|129.92|16
1624628950000|2021-06-25 13:49:10|132.46|129.96|132.44|129.94|132.52|130.02|132.44|129.94|10
1624628960000|2021-06-25 13:49:20|132.45|129.95|132.49|129.99|132.49|129.99|132.45|129.95|14
1624628970000|2021-06-25 13:49:30|132.5|130|132.49|129.99|132.5|130|132.44|129.94|10
1624628980000|2021-06-25 13:49:40|132.47|129.97|132.5|130|132.5|130|132.46|129.96|5
1624628990000|2021-06-25 13:49:50|132.49|129.99|132.59|130.09|132.59|130.09|132.46|129.96|18
1624629000000|2021-06-25 13:50:00|132.57|130.07|132.43|129.93|132.6|130.1|132.43|129.93|15
1624629010000|2021-06-25 13:50:10|132.44|129.94|132.41|129.91|132.44|129.94|132.36|129.86|12
1624629020000|2021-06-25 13:50:20|132.43|129.93|132.38|129.88|132.43|129.93|132.36|129.86|14
1624629030000|2021-06-25 13:50:30|132.4|129.9|132.29|129.79|132.41|129.91|132.29|129.79|16
1624629040000|2021-06-25 13:50:40|132.27|129.77|132.29|129.79|132.29|129.79|132.26|129.76|9
1624629050000|2021-06-25 13:50:50|132.3|129.8|132.3|129.8|132.3|129.8|132.29|129.79|5
1624629060000|2021-06-25 13:51:00|132.31|129.81|132.28|129.78|132.32|129.82|132.26|129.76|11
1624629070000|2021-06-25 13:51:10|132.27|129.77|132.29|129.79|132.29|129.79|132.26|129.76|5
1624629080000|2021-06-25 13:51:20|132.28|129.78|132.4|129.9|132.41|129.91|132.28|129.78|6
1624629090000|2021-06-25 13:51:30|132.44|129.94|132.42|129.92|132.44|129.94|132.41|129.91|5
1624629100000|2021-06-25 13:51:40|132.41|129.91|132.35|129.85|132.41|129.91|132.3|129.8|11
1624629110000|2021-06-25 13:51:50|132.34|129.84|132.28|129.78|132.36|129.86|132.27|129.77|11
1624629120000|2021-06-25 13:52:00|132.29|129.79|132.17|129.67|132.29|129.79|132.17|129.67|13
1624629130000|2021-06-25 13:52:10|132.18|129.68|132.05|129.55|132.18|129.68|132.04|129.54|15
1624629140000|2021-06-25 13:52:20|132.06|129.56|132.1|129.6|132.12|129.62|132.06|129.56|12
1624629150000|2021-06-25 13:52:30|132.13|129.63|132.22|129.72|132.23|129.73|132.13|129.63|9
1624629160000|2021-06-25 13:52:40|132.21|129.71|132.23|129.73|132.27|129.77|132.21|129.71|10
1624629170000|2021-06-25 13:52:50|132.21|129.71|132.12|129.62|132.21|129.71|132.12|129.62|6
1624629180000|2021-06-25 13:53:00|132.13|129.63|132.12|129.62|132.15|129.65|132.12|129.62|10
1624629190000|2021-06-25 13:53:10|132.13|129.63|132.15|129.65|132.15|129.65|132.11|129.61|8
1624629200000|2021-06-25 13:53:20|132.17|129.67|132.29|129.79|132.29|129.79|132.17|129.67|8
1624629210000|2021-06-25 13:53:30|132.3|129.8|132.29|129.79|132.3|129.8|132.27|129.77|6
1624629220000|2021-06-25 13:53:40|132.28|129.78|132.14|129.64|132.28|129.78|132.12|129.62|19
1624629230000|2021-06-25 13:53:50|132.13|129.63|132.13|129.63|132.13|129.63|132.07|129.57|11
1624629240000|2021-06-25 13:54:00|132.11|129.61|132.15|129.65|132.15|129.65|132.07|129.57|8
1624629250000|2021-06-25 13:54:10|132.14|129.64|132.08|129.58|132.14|129.64|132.08|129.58|5
1624629260000|2021-06-25 13:54:20|132.09|129.59|132.1|129.6|132.12|129.62|132.09|129.59|12
1624629270000|2021-06-25 13:54:30|132.09|129.59|132.05|129.55|132.1|129.6|132.04|129.54|9
1624629280000|2021-06-25 13:54:40|132.06|129.56|132.05|129.55|132.08|129.58|132.05|129.55|6
1624629290000|2021-06-25 13:54:50|132.06|129.56|132.05|129.55|132.07|129.57|132.04|129.54|6
1624629300000|2021-06-25 13:55:00|132.04|129.54|132.03|129.53|132.05|129.55|132.03|129.53|4
1624629310000|2021-06-25 13:55:10|132.04|129.54|132.06|129.56|132.06|129.56|132.01|129.51|9
1624629320000|2021-06-25 13:55:20|132.08|129.58|131.98|129.48|132.09|129.59|131.97|129.47|11
1624629330000|2021-06-25 13:55:30|131.97|129.47|131.8|129.3|131.97|129.47|131.8|129.3|12
1624629340000|2021-06-25 13:55:40|131.79|129.29|131.73|129.23|131.82|129.32|131.73|129.23|17
1624629350000|2021-06-25 13:55:50|131.74|129.24|131.78|129.28|131.78|129.28|131.72|129.22|4
1624629360000|2021-06-25 13:56:00|131.77|129.27|131.77|129.27|131.78|129.28|131.73|129.23|13
1624629370000|2021-06-25 13:56:10|131.75|129.25|131.75|129.25|131.76|129.26|131.74|129.24|7
1624629380000|2021-06-25 13:56:20|131.78|129.28|131.8|129.3|131.82|129.32|131.78|129.28|7
1624629390000|2021-06-25 13:56:30|131.79|129.29|131.76|129.26|131.8|129.3|131.76|129.26|4
1624629400000|2021-06-25 13:56:40|131.77|129.27|131.72|129.22|131.77|129.27|131.72|129.22|5
1624629410000|2021-06-25 13:56:50|131.71|129.21|131.67|129.17|131.71|129.21|131.67|129.17|7
1624629420000|2021-06-25 13:57:00|131.66|129.16|131.68|129.18|131.68|129.18|131.66|129.16|3
1624629430000|2021-06-25 13:57:10|131.69|129.19|131.78|129.28|131.78|129.28|131.69|129.19|8
1624629440000|2021-06-25 13:57:20|131.82|129.32|131.84|129.34|131.84|129.34|131.81|129.31|3
1624629450000|2021-06-25 13:57:30|131.79|129.29|131.79|129.29|131.79|129.29|131.73|129.23|10
1624629460000|2021-06-25 13:57:40|131.78|129.28|131.72|129.22|131.78|129.28|131.72|129.22|9
1624629470000|2021-06-25 13:57:50|131.71|129.21|131.69|129.19|131.73|129.23|131.68|129.18|14
1624629480000|2021-06-25 13:58:00|131.66|129.16|131.58|129.08|131.66|129.16|131.56|129.06|11
1624629490000|2021-06-25 13:58:10|131.57|129.07|131.54|129.04|131.58|129.08|131.54|129.04|9
1624629500000|2021-06-25 13:58:20|131.53|129.03|131.54|129.04|131.56|129.06|131.51|129.01|15
1624629510000|2021-06-25 13:58:30|131.53|129.03|131.55|129.05|131.61|129.11|131.53|129.03|16
1624629520000|2021-06-25 13:58:40|131.53|129.03|131.46|128.96|131.53|129.03|131.46|128.96|14
1624629530000|2021-06-25 13:58:50|131.45|128.95|131.43|128.93|131.48|128.98|131.42|128.92|11
1624629540000|2021-06-25 13:59:00|131.44|128.94|131.62|129.12|131.63|129.13|131.44|128.94|17
1624629550000|2021-06-25 13:59:10|131.61|129.11|131.66|129.16|131.67|129.17|131.57|129.07|13
1624629560000|2021-06-25 13:59:20|131.67|129.17|131.67|129.17|131.67|129.17|131.67|129.17|1
1624629570000|2021-06-25 13:59:30|131.66|129.16|131.65|129.15|131.67|129.17|131.65|129.15|5
1624629580000|2021-06-25 13:59:40|131.61|129.11|131.65|129.15|131.65|129.15|131.61|129.11|4
1624629590000|2021-06-25 13:59:50|131.63|129.13|131.59|129.09|131.63|129.13|131.54|129.04|10
1624629600000|2021-06-25 14:00:00|131.58|129.08|131.39|128.89|131.59|129.09|131.39|128.89|20
1624629610000|2021-06-25 14:00:10|131.4|128.9|131.42|128.92|131.43|128.93|131.37|128.87|16
1624629620000|2021-06-25 14:00:20|131.4|128.9|131.4|128.9|131.43|128.93|131.39|128.89|22
1624629630000|2021-06-25 14:00:30|131.39|128.89|131.43|128.93|131.43|128.93|131.38|128.88|9
1624629640000|2021-06-25 14:00:40|131.44|128.94|131.84|129.34|131.84|129.34|131.44|128.94|19
1624629650000|2021-06-25 14:00:50|131.86|129.36|131.88|129.38|131.9|129.4|131.8|129.3|13
1624629660000|2021-06-25 14:01:00|131.87|129.37|131.68|129.18|131.87|129.37|131.68|129.18|24
1624629670000|2021-06-25 14:01:10|131.67|129.17|131.71|129.21|131.72|129.22|131.64|129.14|11
1624629680000|2021-06-25 14:01:20|131.74|129.24|131.77|129.27|131.77|129.27|131.67|129.17|10
1624629690000|2021-06-25 14:01:30|131.79|129.29|131.78|129.28|131.81|129.31|131.78|129.28|6
1624629700000|2021-06-25 14:01:40|131.79|129.29|131.7|129.2|131.82|129.32|131.7|129.2|9
1624629710000|2021-06-25 14:01:50|131.71|129.21|131.77|129.27|131.77|129.27|131.7|129.2|7
1624629720000|2021-06-25 14:02:00|131.84|129.34|131.99|129.49|131.99|129.49|131.83|129.33|13
1624629730000|2021-06-25 14:02:10|131.98|129.48|132.12|129.62|132.12|129.62|131.98|129.48|8
1624629740000|2021-06-25 14:02:20|132.03|129.53|132.08|129.58|132.1|129.6|132.03|129.53|10
1624629750000|2021-06-25 14:02:30|132.07|129.57|132.13|129.63|132.14|129.64|132.02|129.52|14
1624629760000|2021-06-25 14:02:40|132.15|129.65|132.36|129.86|132.36|129.86|132.12|129.62|14
1624629770000|2021-06-25 14:02:50|132.37|129.87|132.48|129.98|132.5|130|132.34|129.84|23
1624629780000|2021-06-25 14:03:00|132.49|129.99|132.75|130.25|132.75|130.25|132.47|129.97|25
1624629790000|2021-06-25 14:03:10|132.71|130.21|132.78|130.28|132.84|130.34|132.71|130.21|27
1624629800000|2021-06-25 14:03:20|132.76|130.26|132.86|130.36|132.86|130.36|132.7|130.2|21
1624629810000|2021-06-25 14:03:30|132.84|130.34|132.83|130.33|132.9|130.4|132.83|130.33|13
1624629820000|2021-06-25 14:03:40|132.84|130.34|132.91|130.41|132.91|130.41|132.83|130.33|16
1624629830000|2021-06-25 14:03:50|132.92|130.42|132.9|130.4|132.94|130.44|132.89|130.39|17
1624629840000|2021-06-25 14:04:00|132.89|130.39|132.89|130.39|132.9|130.4|132.86|130.36|12
1624629850000|2021-06-25 14:04:10|132.88|130.38|132.9|130.4|132.9|130.4|132.84|130.34|18
1624629860000|2021-06-25 14:04:20|132.89|130.39|133.07|130.57|133.07|130.57|132.88|130.38|13
1624629870000|2021-06-25 14:04:30|133.08|130.58|133.22|130.72|133.24|130.74|133.08|130.58|17
1624629880000|2021-06-25 14:04:40|133.21|130.71|133.17|130.67|133.22|130.72|133.14|130.64|21
1624629890000|2021-06-25 14:04:50|133.18|130.68|133.1|130.6|133.18|130.68|133.1|130.6|12
1624629900000|2021-06-25 14:05:00|133.11|130.61|132.98|130.48|133.12|130.62|132.88|130.38|27
1624629910000|2021-06-25 14:05:10|132.96|130.46|132.96|130.46|132.96|130.46|132.84|130.34|19
1624629920000|2021-06-25 14:05:20|132.94|130.44|132.9|130.4|132.96|130.46|132.89|130.39|13
1624629930000|2021-06-25 14:05:30|132.91|130.41|132.95|130.45|132.95|130.45|132.86|130.36|17
1624629940000|2021-06-25 14:05:40|132.96|130.46|132.92|130.42|132.96|130.46|132.92|130.42|14
1624629950000|2021-06-25 14:05:50|132.93|130.43|132.83|130.33|132.93|130.43|132.83|130.33|21
1624629960000|2021-06-25 14:06:00|132.82|130.32|132.6|130.1|132.83|130.33|132.53|130.03|25
1624629970000|2021-06-25 14:06:10|132.68|130.18|132.5|130|132.68|130.18|132.48|129.98|24
1624629980000|2021-06-25 14:06:20|132.51|130.01|132.52|130.02|132.53|130.03|132.49|129.99|10
1624629990000|2021-06-25 14:06:30|132.53|130.03|132.5|130|132.54|130.04|132.5|130|9
1624630000000|2021-06-25 14:06:40|132.48|129.98|132.53|130.03|132.54|130.04|132.48|129.98|9
1624630010000|2021-06-25 14:06:50|132.52|130.02|132.61|130.11|132.62|130.12|132.52|130.02|14
1624630020000|2021-06-25 14:07:00|132.62|130.12|132.61|130.11|132.62|130.12|132.61|130.11|4
1624630030000|2021-06-25 14:07:10|132.62|130.12|132.55|130.05|132.62|130.12|132.53|130.03|10
1624630040000|2021-06-25 14:07:20|132.54|130.04|132.5|130|132.54|130.04|132.46|129.96|17
1624630050000|2021-06-25 14:07:30|132.49|129.99|132.47|129.97|132.51|130.01|132.47|129.97|12
1624630060000|2021-06-25 14:07:40|132.48|129.98|132.44|129.94|132.48|129.98|132.44|129.94|12
1624630070000|2021-06-25 14:07:50|132.45|129.95|132.39|129.89|132.46|129.96|132.39|129.89|16
1624630080000|2021-06-25 14:08:00|132.38|129.88|132.33|129.83|132.42|129.92|132.33|129.83|17
1624630090000|2021-06-25 14:08:10|132.36|129.86|132.37|129.87|132.37|129.87|132.3|129.8|18
1624630100000|2021-06-25 14:08:20|132.36|129.86|132.37|129.87|132.38|129.88|132.35|129.85|13
1624630110000|2021-06-25 14:08:30|132.36|129.86|132.37|129.87|132.38|129.88|132.35|129.85|15
1624630120000|2021-06-25 14:08:40|132.38|129.88|132.58|130.08|132.6|130.1|132.37|129.87|15
1624630130000|2021-06-25 14:08:50|132.56|130.06|132.64|130.14|132.74|130.24|132.56|130.06|28
1624630140000|2021-06-25 14:09:00|132.65|130.15|132.61|130.11|132.7|130.2|132.59|130.09|25
1624630150000|2021-06-25 14:09:10|132.62|130.12|132.63|130.13|132.65|130.15|132.54|130.04|19
1624630160000|2021-06-25 14:09:20|132.62|130.12|132.63|130.13|132.65|130.15|132.56|130.06|23
1624630170000|2021-06-25 14:09:30|132.62|130.12|132.63|130.13|132.63|130.13|132.6|130.1|12
1624630180000|2021-06-25 14:09:40|132.62|130.12|132.74|130.24|132.74|130.24|132.61|130.11|19
1624630190000|2021-06-25 14:09:50|132.75|130.25|132.92|130.42|132.92|130.42|132.74|130.24|19
1624630200000|2021-06-25 14:10:00|132.93|130.43|132.8|130.3|132.96|130.46|132.79|130.29|24
1624630210000|2021-06-25 14:10:10|132.78|130.28|132.81|130.31|132.82|130.32|132.76|130.26|14
1624630220000|2021-06-25 14:10:20|132.82|130.32|132.79|130.29|132.84|130.34|132.79|130.29|18
1624630230000|2021-06-25 14:10:30|132.77|130.27|132.75|130.25|132.8|130.3|132.72|130.22|26
1624630240000|2021-06-25 14:10:40|132.77|130.27|132.72|130.22|132.77|130.27|132.64|130.14|23
1624630250000|2021-06-25 14:10:50|132.73|130.23|132.7|130.2|132.74|130.24|132.69|130.19|12
1624630260000|2021-06-25 14:11:00|132.69|130.19|132.68|130.18|132.69|130.19|132.68|130.18|2
1624630270000|2021-06-25 14:11:10|132.67|130.17|132.64|130.14|132.67|130.17|132.64|130.14|2
1624630280000|2021-06-25 14:11:20|132.65|130.15|132.66|130.16|132.66|130.16|132.63|130.13|8
1624630290000|2021-06-25 14:11:30|132.64|130.14|132.69|130.19|132.7|130.2|132.64|130.14|6
1624630300000|2021-06-25 14:11:40|132.68|130.18|132.68|130.18|132.69|130.19|132.68|130.18|5
1624630310000|2021-06-25 14:11:50|132.69|130.19|132.81|130.31|132.81|130.31|132.68|130.18|14
1624630320000|2021-06-25 14:12:00|132.85|130.35|132.73|130.23|132.85|130.35|132.73|130.23|19
1624630330000|2021-06-25 14:12:10|132.74|130.24|132.79|130.29|132.79|130.29|132.72|130.22|22
1624630340000|2021-06-25 14:12:20|132.8|130.3|132.8|130.3|132.84|130.34|132.77|130.27|17
1624630350000|2021-06-25 14:12:30|132.79|130.29|132.77|130.27|132.8|130.3|132.76|130.26|14
1624630360000|2021-06-25 14:12:40|132.79|130.29|132.79|130.29|132.83|130.33|132.78|130.28|14
1624630370000|2021-06-25 14:12:50|132.8|130.3|132.77|130.27|132.8|130.3|132.77|130.27|6
1624630380000|2021-06-25 14:13:00|132.76|130.26|132.76|130.26|132.76|130.26|132.76|130.26|1
1624630390000|2021-06-25 14:13:10|132.77|130.27|132.76|130.26|132.77|130.27|132.76|130.26|2
1624630400000|2021-06-25 14:13:20|132.75|130.25|132.77|130.27|132.78|130.28|132.74|130.24|6
1624630410000|2021-06-25 14:13:30|132.81|130.31|132.85|130.35|132.85|130.35|132.77|130.27|18
1624630420000|2021-06-25 14:13:40|132.87|130.37|132.86|130.36|132.87|130.37|132.84|130.34|12
1624630430000|2021-06-25 14:13:50|132.89|130.39|132.9|130.4|132.93|130.43|132.88|130.38|12
1624630440000|2021-06-25 14:14:00|132.88|130.38|132.92|130.42|132.92|130.42|132.87|130.37|17
1624630450000|2021-06-25 14:14:10|132.93|130.43|132.91|130.41|132.93|130.43|132.9|130.4|7
1624630460000|2021-06-25 14:14:20|132.92|130.42|132.91|130.41|132.99|130.49|132.91|130.41|10
1624630470000|2021-06-25 14:14:30|132.96|130.46|133.11|130.61|133.11|130.61|132.96|130.46|9
1624630480000|2021-06-25 14:14:40|133.12|130.62|133.12|130.62|133.13|130.63|133.08|130.58|15
1624630490000|2021-06-25 14:14:50|133.11|130.61|133.13|130.63|133.13|130.63|133.1|130.6|17
1624630500000|2021-06-25 14:15:00|133.14|130.64|133.1|130.6|133.14|130.64|133.1|130.6|17
1624630510000|2021-06-25 14:15:10|133.09|130.59|133.05|130.55|133.09|130.59|133.02|130.52|19
1624630520000|2021-06-25 14:15:20|133.06|130.56|133.08|130.58|133.09|130.59|132.96|130.46|16
1624630530000|2021-06-25 14:15:30|133.09|130.59|133|130.5|133.09|130.59|132.97|130.47|17
1624630540000|2021-06-25 14:15:40|133.01|130.51|133.03|130.53|133.03|130.53|132.98|130.48|12
1624630550000|2021-06-25 14:15:50|133.02|130.52|133.02|130.52|133.04|130.54|133.02|130.52|11
1624630560000|2021-06-25 14:16:00|133.03|130.53|133.04|130.54|133.06|130.56|133.02|130.52|12
1624630570000|2021-06-25 14:16:10|133.05|130.55|132.98|130.48|133.05|130.55|132.97|130.47|7
1624630580000|2021-06-25 14:16:20|132.99|130.49|132.97|130.47|132.99|130.49|132.97|130.47|5
1624630590000|2021-06-25 14:16:30|132.96|130.46|132.94|130.44|132.99|130.49|132.93|130.43|14
1624630600000|2021-06-25 14:16:40|132.93|130.43|132.9|130.4|132.93|130.43|132.87|130.37|18
1624630610000|2021-06-25 14:16:50|132.89|130.39|132.87|130.37|132.89|130.39|132.86|130.36|7
1624630620000|2021-06-25 14:17:00|132.86|130.36|132.86|130.36|132.86|130.36|132.85|130.35|3
1624630630000|2021-06-25 14:17:10|132.85|130.35|132.84|130.34|132.86|130.36|132.84|130.34|8
1624630640000|2021-06-25 14:17:20|132.85|130.35|132.7|130.2|132.85|130.35|132.7|130.2|10
1624630650000|2021-06-25 14:17:30|132.69|130.19|132.68|130.18|132.69|130.19|132.57|130.07|20
1624630660000|2021-06-25 14:17:40|132.69|130.19|132.68|130.18|132.69|130.19|132.65|130.15|12
1624630670000|2021-06-25 14:17:50|132.67|130.17|132.69|130.19|132.69|130.19|132.67|130.17|9
1624630680000|2021-06-25 14:18:00|132.67|130.17|132.66|130.16|132.68|130.18|132.66|130.16|4
1624630690000|2021-06-25 14:18:10|132.64|130.14|132.56|130.06|132.64|130.14|132.56|130.06|8
1624630700000|2021-06-25 14:18:20|132.54|130.04|132.47|129.97|132.57|130.07|132.44|129.94|20
1624630710000|2021-06-25 14:18:30|132.46|129.96|132.42|129.92|132.47|129.97|132.42|129.92|16
1624630720000|2021-06-25 14:18:40|132.43|129.93|132.43|129.93|132.44|129.94|132.42|129.92|7
1624630730000|2021-06-25 14:18:50|132.42|129.92|132.43|129.93|132.43|129.93|132.37|129.87|13
1624630740000|2021-06-25 14:19:00|132.42|129.92|132.46|129.96|132.46|129.96|132.41|129.91|7
1624630750000|2021-06-25 14:19:10|132.47|129.97|132.48|129.98|132.48|129.98|132.46|129.96|4
1624630760000|2021-06-25 14:19:20|132.53|130.03|132.42|129.92|132.53|130.03|132.42|129.92|9
1624630770000|2021-06-25 14:19:30|132.43|129.93|132.44|129.94|132.47|129.97|132.42|129.92|9
1624630780000|2021-06-25 14:19:40|132.46|129.96|132.47|129.97|132.48|129.98|132.41|129.91|8
1624630790000|2021-06-25 14:19:50|132.48|129.98|132.47|129.97|132.48|129.98|132.45|129.95|6
1624630800000|2021-06-25 14:20:00|132.48|129.98|132.45|129.95|132.5|130|132.45|129.95|8
1624630810000|2021-06-25 14:20:10|132.44|129.94|132.58|130.08|132.58|130.08|132.44|129.94|9
1624630820000|2021-06-25 14:20:20|132.57|130.07|132.56|130.06|132.64|130.14|132.56|130.06|7
1624630830000|2021-06-25 14:20:30|132.55|130.05|132.53|130.03|132.59|130.09|132.53|130.03|9
1624630840000|2021-06-25 14:20:40|132.52|130.02|132.45|129.95|132.52|130.02|132.45|129.95|17
1624630850000|2021-06-25 14:20:50|132.46|129.96|132.5|130|132.51|130.01|132.44|129.94|20
1624630860000|2021-06-25 14:21:00|132.51|130.01|132.46|129.96|132.52|130.02|132.46|129.96|11
1624630870000|2021-06-25 14:21:10|132.44|129.94|132.49|129.99|132.5|130|132.44|129.94|15
1624630890000|2021-06-25 14:21:30|132.48|129.98|132.44|129.94|132.52|130.02|132.44|129.94|11
1624630900000|2021-06-25 14:21:40|132.45|129.95|132.39|129.89|132.45|129.95|132.38|129.88|9
1624630910000|2021-06-25 14:21:50|132.4|129.9|132.41|129.91|132.42|129.92|132.38|129.88|13
1624630920000|2021-06-25 14:22:00|132.42|129.92|132.47|129.97|132.52|130.02|132.41|129.91|10
1624630930000|2021-06-25 14:22:10|132.48|129.98|132.38|129.88|132.49|129.99|132.38|129.88|15
1624630940000|2021-06-25 14:22:20|132.39|129.89|132.48|129.98|132.49|129.99|132.38|129.88|13
1624630950000|2021-06-25 14:22:30|132.47|129.97|132.38|129.88|132.47|129.97|132.37|129.87|15
1624630960000|2021-06-25 14:22:40|132.39|129.89|132.39|129.89|132.43|129.93|132.39|129.89|13
1624630970000|2021-06-25 14:22:50|132.4|129.9|132.38|129.88|132.41|129.91|132.35|129.85|9
1624630980000|2021-06-25 14:23:00|132.37|129.87|132.37|129.87|132.37|129.87|132.36|129.86|7
1624630990000|2021-06-25 14:23:10|132.36|129.86|132.38|129.88|132.38|129.88|132.36|129.86|5
1624631000000|2021-06-25 14:23:20|132.37|129.87|132.4|129.9|132.4|129.9|132.37|129.87|6
1624631010000|2021-06-25 14:23:30|132.39|129.89|132.4|129.9|132.47|129.97|132.39|129.89|10
1624631020000|2021-06-25 14:23:40|132.41|129.91|132.4|129.9|132.41|129.91|132.4|129.9|2
1624631030000|2021-06-25 14:23:50|132.39|129.89|132.36|129.86|132.39|129.89|132.34|129.84|4
1624631040000|2021-06-25 14:24:00|132.37|129.87|132.37|129.87|132.39|129.89|132.37|129.87|5
1624631050000|2021-06-25 14:24:10|132.36|129.86|132.36|129.86|132.36|129.86|132.36|129.86|1
1624631060000|2021-06-25 14:24:20|132.35|129.85|132.34|129.84|132.36|129.86|132.34|129.84|4
1624631070000|2021-06-25 14:24:30|132.35|129.85|132.36|129.86|132.36|129.86|132.34|129.84|6
1624631080000|2021-06-25 14:24:40|132.35|129.85|132.3|129.8|132.35|129.85|132.3|129.8|10
1624631090000|2021-06-25 14:24:50|132.29|129.79|132.31|129.81|132.33|129.83|132.29|129.79|7
1624631100000|2021-06-25 14:25:00|132.32|129.82|132.21|129.71|132.32|129.82|132.21|129.71|14
1624631110000|2021-06-25 14:25:10|132.23|129.73|132.22|129.72|132.25|129.75|132.21|129.71|11
1624631120000|2021-06-25 14:25:20|132.24|129.74|132.26|129.76|132.26|129.76|132.24|129.74|4
1624631130000|2021-06-25 14:25:30|132.24|129.74|132.17|129.67|132.25|129.75|132.17|129.67|13
1624631140000|2021-06-25 14:25:40|132.18|129.68|132.12|129.62|132.18|129.68|132.12|129.62|7
1624631150000|2021-06-25 14:25:50|132.13|129.63|132.18|129.68|132.18|129.68|132.12|129.62|6
1624631160000|2021-06-25 14:26:00|132.17|129.67|132.16|129.66|132.17|129.67|132.16|129.66|4
1624631170000|2021-06-25 14:26:10|132.14|129.64|132.08|129.58|132.14|129.64|132.08|129.58|6
1624631180000|2021-06-25 14:26:20|132.07|129.57|132.05|129.55|132.1|129.6|132.05|129.55|11
1624631190000|2021-06-25 14:26:30|132.06|129.56|132.03|129.53|132.06|129.56|132.01|129.51|11
1624631200000|2021-06-25 14:26:40|132.02|129.52|132.02|129.52|132.03|129.53|132|129.5|15
1624631210000|2021-06-25 14:26:50|132.01|129.51|131.98|129.48|132.01|129.51|131.96|129.46|22
1624631220000|2021-06-25 14:27:00|131.99|129.49|131.94|129.44|131.99|129.49|131.91|129.41|11
1624631230000|2021-06-25 14:27:10|131.95|129.45|132.01|129.51|132.01|129.51|131.95|129.45|10
1624631240000|2021-06-25 14:27:20|132|129.5|132.25|129.75|132.25|129.75|132|129.5|14
1624631250000|2021-06-25 14:27:30|132.23|129.73|132.23|129.73|132.24|129.74|132.21|129.71|9
1624631260000|2021-06-25 14:27:40|132.25|129.75|132.24|129.74|132.29|129.79|132.24|129.74|9
1624631270000|2021-06-25 14:27:50|132.25|129.75|132.22|129.72|132.25|129.75|132.21|129.71|6
1624631280000|2021-06-25 14:28:00|132.2|129.7|132.17|129.67|132.21|129.71|132.17|129.67|5
1624631290000|2021-06-25 14:28:10|132.16|129.66|132.15|129.65|132.17|129.67|132.15|129.65|6
1624631300000|2021-06-25 14:28:20|132.14|129.64|132.17|129.67|132.17|129.67|132.11|129.61|11
1624631310000|2021-06-25 14:28:30|132.16|129.66|132.17|129.67|132.17|129.67|132.16|129.66|2
1624631320000|2021-06-25 14:28:40|132.18|129.68|132.21|129.71|132.21|129.71|132.18|129.68|2
1624631330000|2021-06-25 14:28:50|132.19|129.69|132.19|129.69|132.19|129.69|132.19|129.69|1
1624631340000|2021-06-25 14:29:00|132.18|129.68|132.18|129.68|132.18|129.68|132.18|129.68|1
1624631350000|2021-06-25 14:29:10|132.19|129.69|132.21|129.71|132.21|129.71|132.15|129.65|9
1624631360000|2021-06-25 14:29:20|132.22|129.72|132.29|129.79|132.29|129.79|132.22|129.72|8
1624631370000|2021-06-25 14:29:30|132.31|129.81|132.39|129.89|132.4|129.9|132.31|129.81|8
1624631380000|2021-06-25 14:29:40|132.37|129.87|132.48|129.98|132.49|129.99|132.37|129.87|14
1624631390000|2021-06-25 14:29:50|132.49|129.99|132.48|129.98|132.49|129.99|132.46|129.96|7
1624631400000|2021-06-25 14:30:00|132.47|129.97|132.33|129.83|132.48|129.98|132.3|129.8|20
1624631410000|2021-06-25 14:30:10|132.32|129.82|132.31|129.81|132.32|129.82|132.28|129.78|8
1624631420000|2021-06-25 14:30:20|132.3|129.8|132.27|129.77|132.31|129.81|132.27|129.77|9
1624631430000|2021-06-25 14:30:30|132.26|129.76|132.18|129.68|132.26|129.76|132.18|129.68|9
1624631440000|2021-06-25 14:30:40|132.19|129.69|132.12|129.62|132.25|129.75|132.12|129.62|12
1624631450000|2021-06-25 14:30:50|132.11|129.61|132.13|129.63|132.14|129.64|132.09|129.59|15
1624631460000|2021-06-25 14:31:00|132.14|129.64|132.02|129.52|132.16|129.66|132.02|129.52|19
1624631470000|2021-06-25 14:31:10|132.04|129.54|131.92|129.42|132.04|129.54|131.92|129.42|18
1624631480000|2021-06-25 14:31:20|131.91|129.41|131.79|129.29|131.91|129.41|131.78|129.28|24
1624631490000|2021-06-25 14:31:30|131.81|129.31|131.76|129.26|131.81|129.31|131.75|129.25|10
1624631500000|2021-06-25 14:31:40|131.78|129.28|131.86|129.36|131.88|129.38|131.77|129.27|17
1624631510000|2021-06-25 14:31:50|131.87|129.37|131.75|129.25|131.87|129.37|131.75|129.25|16
1624631520000|2021-06-25 14:32:00|131.74|129.24|131.73|129.23|131.74|129.24|131.7|129.2|13
1624631530000|2021-06-25 14:32:10|131.74|129.24|131.74|129.24|131.74|129.24|131.74|129.24|1
1624631540000|2021-06-25 14:32:20|131.73|129.23|131.73|129.23|131.75|129.25|131.73|129.23|6
1624631550000|2021-06-25 14:32:30|131.72|129.22|131.75|129.25|131.75|129.25|131.72|129.22|4
1624631560000|2021-06-25 14:32:40|131.74|129.24|131.71|129.21|131.74|129.24|131.71|129.21|6
1624631570000|2021-06-25 14:32:50|131.72|129.22|131.71|129.21|131.73|129.23|131.7|129.2|9
1624631580000|2021-06-25 14:33:00|131.7|129.2|131.83|129.33|131.84|129.34|131.7|129.2|12
1624631590000|2021-06-25 14:33:10|131.84|129.34|131.79|129.29|131.85|129.35|131.78|129.28|13
1624631600000|2021-06-25 14:33:20|131.78|129.28|131.82|129.32|131.82|129.32|131.78|129.28|6
1624631610000|2021-06-25 14:33:30|131.83|129.33|131.88|129.38|131.89|129.39|131.83|129.33|4
1624631620000|2021-06-25 14:33:40|131.89|129.39|131.89|129.39|131.89|129.39|131.89|129.39|1
1624631630000|2021-06-25 14:33:50|131.9|129.4|131.93|129.43|131.94|129.44|131.9|129.4|6
1624631640000|2021-06-25 14:34:00|131.94|129.44|131.82|129.32|131.94|129.44|131.82|129.32|15
1624631650000|2021-06-25 14:34:10|131.8|129.3|131.83|129.33|131.83|129.33|131.72|129.22|17
1624631660000|2021-06-25 14:34:20|131.85|129.35|131.96|129.46|131.96|129.46|131.85|129.35|23
1624631670000|2021-06-25 14:34:30|131.94|129.44|132.09|129.59|132.09|129.59|131.93|129.43|19
1624631680000|2021-06-25 14:34:40|132.11|129.61|132.07|129.57|132.12|129.62|132.06|129.56|8
1624631690000|2021-06-25 14:34:50|132.06|129.56|131.95|129.45|132.1|129.6|131.95|129.45|14
1624631700000|2021-06-25 14:35:00|131.96|129.46|131.87|129.37|132.05|129.55|131.87|129.37|19
1624631710000|2021-06-25 14:35:10|131.86|129.36|131.89|129.39|131.93|129.43|131.83|129.33|14
1624631720000|2021-06-25 14:35:20|131.9|129.4|132.01|129.51|132.05|129.55|131.9|129.4|22
1624631730000|2021-06-25 14:35:30|132|129.5|131.82|129.32|132|129.5|131.82|129.32|16
1624631740000|2021-06-25 14:35:40|131.81|129.31|131.76|129.26|131.86|129.36|131.75|129.25|13
1624631750000|2021-06-25 14:35:50|131.75|129.25|131.76|129.26|131.83|129.33|131.75|129.25|12
1624631760000|2021-06-25 14:36:00|131.75|129.25|131.8|129.3|131.81|129.31|131.75|129.25|9
1624631770000|2021-06-25 14:36:10|131.81|129.31|131.88|129.38|131.92|129.42|131.81|129.31|11
1624631780000|2021-06-25 14:36:20|131.89|129.39|131.89|129.39|131.9|129.4|131.87|129.37|9
1624631790000|2021-06-25 14:36:30|131.87|129.37|131.74|129.24|131.87|129.37|131.74|129.24|15
1624631800000|2021-06-25 14:36:40|131.75|129.25|131.72|129.22|131.75|129.25|131.69|129.19|17
1624631810000|2021-06-25 14:36:50|131.71|129.21|131.7|129.2|131.75|129.25|131.7|129.2|14
1624631820000|2021-06-25 14:37:00|131.66|129.16|131.59|129.09|131.66|129.16|131.58|129.08|10
1624631830000|2021-06-25 14:37:10|131.57|129.07|131.6|129.1|131.62|129.12|131.56|129.06|20
1624631840000|2021-06-25 14:37:20|131.61|129.11|131.64|129.14|131.64|129.14|131.61|129.11|10
1624631850000|2021-06-25 14:37:30|131.62|129.12|131.59|129.09|131.62|129.12|131.59|129.09|7
1624631860000|2021-06-25 14:37:40|131.6|129.1|131.6|129.1|131.63|129.13|131.59|129.09|13
1624631880000|2021-06-25 14:38:00|131.59|129.09|131.48|128.98|131.59|129.09|131.45|128.95|17
1624631890000|2021-06-25 14:38:10|131.5|129|131.54|129.04|131.55|129.05|131.49|128.99|14
1624631900000|2021-06-25 14:38:20|131.52|129.02|131.49|128.99|131.52|129.02|131.44|128.94|9
1624631910000|2021-06-25 14:38:30|131.5|129|131.42|128.92|131.5|129|131.4|128.9|15
1624631920000|2021-06-25 14:38:40|131.41|128.91|131.38|128.88|131.42|128.92|131.38|128.88|12
1624631930000|2021-06-25 14:38:50|131.37|128.87|131.4|128.9|131.4|128.9|131.37|128.87|6
1624631940000|2021-06-25 14:39:00|131.39|128.89|131.35|128.85|131.44|128.94|131.35|128.85|11
1624631950000|2021-06-25 14:39:10|131.32|128.82|131.17|128.67|131.33|128.83|131.17|128.67|20
1624631960000|2021-06-25 14:39:20|131.16|128.66|131.11|128.61|131.16|128.66|131.07|128.57|15
1624631970000|2021-06-25 14:39:30|131.08|128.58|131.03|128.53|131.11|128.61|131.02|128.52|17
1624631980000|2021-06-25 14:39:40|131.02|128.52|130.9|128.4|131.02|128.52|130.9|128.4|17
1624631990000|2021-06-25 14:39:50|130.92|128.42|130.98|128.48|131|128.5|130.92|128.42|10
1624632000000|2021-06-25 14:40:00|130.97|128.47|131.07|128.57|131.07|128.57|130.97|128.47|8
1624632010000|2021-06-25 14:40:10|131.09|128.59|131.05|128.55|131.16|128.66|131.05|128.55|10
1624632020000|2021-06-25 14:40:20|131.01|128.51|130.7|128.2|131.01|128.51|130.67|128.17|27
1624632030000|2021-06-25 14:40:30|130.69|128.19|130.64|128.14|130.74|128.24|130.57|128.07|25
1624632040000|2021-06-25 14:40:40|130.62|128.12|130.7|128.2|130.7|128.2|130.62|128.12|12
1624632050000|2021-06-25 14:40:50|130.71|128.21|130.54|128.04|130.76|128.26|130.54|128.04|22
1624632060000|2021-06-25 14:41:00|130.53|128.03|130.48|127.98|130.62|128.12|130.48|127.98|23
1624632070000|2021-06-25 14:41:10|130.46|127.96|130.55|128.05|130.57|128.07|130.46|127.96|16
1624632080000|2021-06-25 14:41:20|130.56|128.06|130.48|127.98|130.56|128.06|130.48|127.98|13
1624632090000|2021-06-25 14:41:30|130.46|127.96|130.44|127.94|130.46|127.96|130.41|127.91|7
1624632100000|2021-06-25 14:41:40|130.45|127.95|130.55|128.05|130.57|128.07|130.45|127.95|10
1624632110000|2021-06-25 14:41:50|130.56|128.06|130.49|127.99|130.61|128.11|130.49|127.99|15
1624632120000|2021-06-25 14:42:00|130.51|128.01|130.53|128.03|130.56|128.06|130.48|127.98|14
1624632130000|2021-06-25 14:42:10|130.54|128.04|130.56|128.06|130.56|128.06|130.54|128.04|5
1624632140000|2021-06-25 14:42:20|130.58|128.08|130.54|128.04|130.58|128.08|130.53|128.03|7
1624632150000|2021-06-25 14:42:30|130.53|128.03|130.46|127.96|130.53|128.03|130.43|127.93|13
1624632160000|2021-06-25 14:42:40|130.45|127.95|130.29|127.79|130.5|128|130.29|127.79|23
1624632170000|2021-06-25 14:42:50|130.28|127.78|130.3|127.8|130.3|127.8|130.27|127.77|18
1624632180000|2021-06-25 14:43:00|130.31|127.81|130.33|127.83|130.45|127.95|130.31|127.81|12
1624632190000|2021-06-25 14:43:10|130.32|127.82|130.06|127.56|130.32|127.82|130.06|127.56|16
1624632200000|2021-06-25 14:43:20|130.07|127.57|129.99|127.49|130.12|127.62|129.98|127.48|23
1624632210000|2021-06-25 14:43:30|130|127.5|129.92|127.42|130.01|127.51|129.87|127.37|22
1624632220000|2021-06-25 14:43:40|129.94|127.44|129.92|127.42|129.94|127.44|129.9|127.4|15
1624632230000|2021-06-25 14:43:50|129.93|127.43|129.79|127.29|129.93|127.43|129.79|127.29|17
1624632240000|2021-06-25 14:44:00|129.77|127.27|129.73|127.23|129.78|127.28|129.73|127.23|17
1624632250000|2021-06-25 14:44:10|129.72|127.22|129.71|127.21|129.73|127.23|129.7|127.2|13
1624632260000|2021-06-25 14:44:20|129.74|127.24|129.89|127.39|129.98|127.48|129.74|127.24|18
1624632270000|2021-06-25 14:44:30|129.88|127.38|129.86|127.36|129.88|127.38|129.82|127.32|10
1624632280000|2021-06-25 14:44:40|129.87|127.37|129.77|127.27|129.91|127.41|129.77|127.27|10
1624632290000|2021-06-25 14:44:50|129.76|127.26|129.58|127.08|129.76|127.26|129.58|127.08|17
1624632300000|2021-06-25 14:45:00|129.56|127.06|129.19|126.69|129.58|127.08|129.19|126.69|22
1624632310000|2021-06-25 14:45:10|129.18|126.68|129.17|126.67|129.36|126.86|129.11|126.61|31
1624632320000|2021-06-25 14:45:20|129.18|126.68|129.15|126.65|129.18|126.68|129.07|126.57|28
1624632330000|2021-06-25 14:45:30|129.14|126.64|129.46|126.96|129.47|126.97|129.14|126.64|31
1624632340000|2021-06-25 14:45:40|129.44|126.94|129.6|127.1|129.62|127.12|129.44|126.94|27
1624632350000|2021-06-25 14:45:50|129.63|127.13|129.76|127.26|129.85|127.35|129.63|127.13|29
1624632360000|2021-06-25 14:46:00|129.72|127.22|129.7|127.2|129.86|127.36|129.69|127.19|23
1624632370000|2021-06-25 14:46:10|129.87|127.37|129.62|127.12|129.87|127.37|129.62|127.12|26
1624632380000|2021-06-25 14:46:20|129.68|127.18|129.99|127.49|130|127.5|129.67|127.17|26
1624632390000|2021-06-25 14:46:30|130.04|127.54|130.1|127.6|130.2|127.7|130.04|127.54|28
1624632400000|2021-06-25 14:46:40|130.12|127.62|130.03|127.53|130.13|127.63|129.99|127.49|20
1624632410000|2021-06-25 14:46:50|130.02|127.52|129.88|127.38|130.02|127.52|129.87|127.37|28
1624632420000|2021-06-25 14:47:00|129.93|127.43|130.07|127.57|130.15|127.65|129.92|127.42|20
1624632430000|2021-06-25 14:47:10|130.06|127.56|130.01|127.51|130.07|127.57|129.97|127.47|19
1624632440000|2021-06-25 14:47:20|130.04|127.54|130.09|127.59|130.17|127.67|130.04|127.54|19
1624632450000|2021-06-25 14:47:30|130.1|127.6|130.25|127.75|130.25|127.75|130.09|127.59|14
1624632460000|2021-06-25 14:47:40|130.26|127.76|130.17|127.67|130.29|127.79|130.16|127.66|23
1624632470000|2021-06-25 14:47:50|130.18|127.68|130.33|127.83|130.34|127.84|130.18|127.68|17
1624632480000|2021-06-25 14:48:00|130.35|127.85|130.17|127.67|130.35|127.85|130.17|127.67|16
1624632490000|2021-06-25 14:48:10|130.18|127.68|130.06|127.56|130.18|127.68|129.99|127.49|24
1624632500000|2021-06-25 14:48:20|130.07|127.57|130.37|127.87|130.39|127.89|130.06|127.56|19
1624632510000|2021-06-25 14:48:30|130.38|127.88|130.46|127.96|130.46|127.96|130.37|127.87|17
1624632520000|2021-06-25 14:48:40|130.45|127.95|130.54|128.04|130.57|128.07|130.45|127.95|16
1624632530000|2021-06-25 14:48:50|130.56|128.06|130.38|127.88|130.56|128.06|130.32|127.82|15
1624632540000|2021-06-25 14:49:00|130.33|127.83|130.47|127.97|130.47|127.97|130.3|127.8|13
1624632550000|2021-06-25 14:49:10|130.49|127.99|130.49|127.99|130.52|128.02|130.45|127.95|13
1624632560000|2021-06-25 14:49:20|130.46|127.96|130.44|127.94|130.49|127.99|130.43|127.93|15
1624632570000|2021-06-25 14:49:30|130.45|127.95|130.56|128.06|130.56|128.06|130.42|127.92|21
1624632580000|2021-06-25 14:49:40|130.57|128.07|130.63|128.13|130.66|128.16|130.56|128.06|12
1624632590000|2021-06-25 14:49:50|130.64|128.14|130.64|128.14|130.66|128.16|130.61|128.11|19
1624632600000|2021-06-25 14:50:00|130.65|128.15|130.44|127.94|130.68|128.18|130.44|127.94|25
1624632610000|2021-06-25 14:50:10|130.45|127.95|130.5|128|130.51|128.01|130.4|127.9|22
1624632620000|2021-06-25 14:50:20|130.52|128.02|130.59|128.09|130.59|128.09|130.52|128.02|10
1624632630000|2021-06-25 14:50:30|130.6|128.1|130.77|128.27|130.78|128.28|130.6|128.1|10
1624632640000|2021-06-25 14:50:40|130.76|128.26|130.55|128.05|130.76|128.26|130.55|128.05|17
1624632650000|2021-06-25 14:50:50|130.56|128.06|130.64|128.14|130.68|128.18|130.55|128.05|15
1624632660000|2021-06-25 14:51:00|130.65|128.15|130.65|128.15|130.7|128.2|130.65|128.15|8
1624632670000|2021-06-25 14:51:10|130.64|128.14|130.47|127.97|130.64|128.14|130.47|127.97|13
1624632680000|2021-06-25 14:51:20|130.45|127.95|130.48|127.98|130.5|128|130.44|127.94|17
1624632690000|2021-06-25 14:51:30|130.47|127.97|130.47|127.97|130.49|127.99|130.46|127.96|8
1624632700000|2021-06-25 14:51:40|130.46|127.96|130.35|127.85|130.46|127.96|130.32|127.82|14
1624632710000|2021-06-25 14:51:50|130.34|127.84|130.32|127.82|130.39|127.89|130.32|127.82|11
1624632720000|2021-06-25 14:52:00|130.3|127.8|130.06|127.56|130.3|127.8|130.03|127.53|19
1624632730000|2021-06-25 14:52:10|130.08|127.58|130.21|127.71|130.22|127.72|130.08|127.58|20
1624632740000|2021-06-25 14:52:20|130.2|127.7|130.22|127.72|130.22|127.72|130.04|127.54|21
1624632750000|2021-06-25 14:52:30|130.23|127.73|130.13|127.63|130.26|127.76|130.13|127.63|11
1624632760000|2021-06-25 14:52:40|130.16|127.66|130.25|127.75|130.43|127.93|130.16|127.66|22
1624632770000|2021-06-25 14:52:50|130.22|127.72|130.17|127.67|130.26|127.76|130.14|127.64|24
1624632780000|2021-06-25 14:53:00|130.18|127.68|129.91|127.41|130.22|127.72|129.9|127.4|27
1624632790000|2021-06-25 14:53:10|129.9|127.4|130.04|127.54|130.05|127.55|129.89|127.39|18
1624632800000|2021-06-25 14:53:20|130.07|127.57|129.95|127.45|130.07|127.57|129.95|127.45|14
1624632810000|2021-06-25 14:53:30|129.94|127.44|129.98|127.48|129.98|127.48|129.9|127.4|25
1624632820000|2021-06-25 14:53:40|129.99|127.49|130.04|127.54|130.04|127.54|129.98|127.48|11
1624632830000|2021-06-25 14:53:50|130.03|127.53|130.04|127.54|130.04|127.54|129.98|127.48|11
1624632840000|2021-06-25 14:54:00|130.1|127.6|130.12|127.62|130.15|127.65|130.09|127.59|13
1624632850000|2021-06-25 14:54:10|130.13|127.63|130.3|127.8|130.33|127.83|130.13|127.63|15
1624632860000|2021-06-25 14:54:20|130.31|127.81|130.31|127.81|130.46|127.96|130.3|127.8|18
1624632870000|2021-06-25 14:54:30|130.3|127.8|130.13|127.63|130.31|127.81|130.1|127.6|18
1624632880000|2021-06-25 14:54:40|130.15|127.65|130.12|127.62|130.15|127.65|130.03|127.53|25
1624632890000|2021-06-25 14:54:50|130.13|127.63|130.02|127.52|130.13|127.63|130.02|127.52|22
1624632900000|2021-06-25 14:55:00|130.01|127.51|130.08|127.58|130.08|127.58|130|127.5|18
1624632910000|2021-06-25 14:55:10|130.07|127.57|130.04|127.54|130.11|127.61|130.04|127.54|14
1624632920000|2021-06-25 14:55:20|130.02|127.52|129.89|127.39|130.02|127.52|129.89|127.39|19
1624632930000|2021-06-25 14:55:30|129.9|127.4|129.9|127.4|129.91|127.41|129.89|127.39|11
1624632940000|2021-06-25 14:55:40|129.92|127.42|130.06|127.56|130.06|127.56|129.92|127.42|10
1624632950000|2021-06-25 14:55:50|130.08|127.58|130.1|127.6|130.1|127.6|130.02|127.52|12
1624632960000|2021-06-25 14:56:00|130.11|127.61|130.1|127.6|130.11|127.61|130.1|127.6|2
1624632970000|2021-06-25 14:56:10|130.11|127.61|130.34|127.84|130.34|127.84|130.1|127.6|13
1624632980000|2021-06-25 14:56:20|130.35|127.85|130.32|127.82|130.36|127.86|130.22|127.72|18
1624632990000|2021-06-25 14:56:30|130.31|127.81|130.24|127.74|130.31|127.81|130.19|127.69|21
1624633000000|2021-06-25 14:56:40|130.23|127.73|130.2|127.7|130.25|127.75|130.2|127.7|14
1624633010000|2021-06-25 14:56:50|130.21|127.71|130.27|127.77|130.27|127.77|130.21|127.71|10
1624633020000|2021-06-25 14:57:00|130.25|127.75|130.24|127.74|130.25|127.75|130.21|127.71|9
1624633030000|2021-06-25 14:57:10|130.25|127.75|130.25|127.75|130.27|127.77|130.24|127.74|7
1624633040000|2021-06-25 14:57:20|130.24|127.74|130.13|127.63|130.24|127.74|130.11|127.61|13
1624633050000|2021-06-25 14:57:30|130.09|127.59|129.9|127.4|130.09|127.59|129.9|127.4|11
1624633060000|2021-06-25 14:57:40|129.91|127.41|129.96|127.46|129.98|127.48|129.91|127.41|19
1624633070000|2021-06-25 14:57:50|129.97|127.47|130.01|127.51|130.09|127.59|129.97|127.47|20
1624633080000|2021-06-25 14:58:00|130.02|127.52|129.92|127.42|130.05|127.55|129.88|127.38|19
1624633090000|2021-06-25 14:58:10|129.93|127.43|129.97|127.47|129.99|127.49|129.89|127.39|20
1624633100000|2021-06-25 14:58:20|129.99|127.49|130.04|127.54|130.07|127.57|129.98|127.48|21
1624633110000|2021-06-25 14:58:30|130.07|127.57|130.12|127.62|130.18|127.68|130.07|127.57|13
1624633120000|2021-06-25 14:58:40|130.13|127.63|130.04|127.54|130.16|127.66|130.04|127.54|14
1624633130000|2021-06-25 14:58:50|130.05|127.55|129.98|127.48|130.1|127.6|129.98|127.48|18
1624633140000|2021-06-25 14:59:00|129.96|127.46|129.89|127.39|130.01|127.51|129.89|127.39|15
1624633150000|2021-06-25 14:59:10|129.9|127.4|129.94|127.44|129.95|127.45|129.9|127.4|16
1624633160000|2021-06-25 14:59:20|129.95|127.45|129.89|127.39|129.99|127.49|129.87|127.37|15
1624633170000|2021-06-25 14:59:30|129.9|127.4|129.91|127.41|129.93|127.43|129.9|127.4|6
1624633180000|2021-06-25 14:59:40|129.9|127.4|129.93|127.43|129.94|127.44|129.9|127.4|9
1624633190000|2021-06-25 14:59:50|129.94|127.44|129.89|127.39|129.94|127.44|129.89|127.39|16
1624633200000|2021-06-25 15:00:00|129.88|127.38|130.09|127.59|130.09|127.59|129.88|127.38|12
1624633210000|2021-06-25 15:00:10|130.1|127.6|130.15|127.65|130.16|127.66|130.08|127.58|7
1624633220000|2021-06-25 15:00:20|130.24|127.74|130.23|127.73|130.26|127.76|130.12|127.62|21
1624633230000|2021-06-25 15:00:30|130.26|127.76|130.1|127.6|130.27|127.77|130.09|127.59|19
1624633240000|2021-06-25 15:00:40|130.07|127.57|130.09|127.59|130.09|127.59|129.99|127.49|21
1624633250000|2021-06-25 15:00:50|130.08|127.58|130.18|127.68|130.18|127.68|130.08|127.58|17
1624633260000|2021-06-25 15:01:00|130.19|127.69|130.09|127.59|130.27|127.77|130.09|127.59|18
1624633270000|2021-06-25 15:01:10|130.1|127.6|130|127.5|130.1|127.6|130|127.5|14
1624633280000|2021-06-25 15:01:20|129.99|127.49|129.9|127.4|129.99|127.49|129.9|127.4|10
1624633290000|2021-06-25 15:01:30|129.89|127.39|129.99|127.49|130|127.5|129.88|127.38|11
1624633300000|2021-06-25 15:01:40|129.98|127.48|129.86|127.36|129.98|127.48|129.86|127.36|16
1624633310000|2021-06-25 15:01:50|129.87|127.37|129.74|127.24|129.87|127.37|129.74|127.24|21
1624633320000|2021-06-25 15:02:00|129.73|127.23|129.54|127.04|129.78|127.28|129.54|127.04|22
1624633330000|2021-06-25 15:02:10|129.52|127.02|129.67|127.17|129.67|127.17|129.51|127.01|20
1624633340000|2021-06-25 15:02:20|129.66|127.16|129.45|126.95|129.66|127.16|129.42|126.92|25
1624633350000|2021-06-25 15:02:30|129.44|126.94|129.41|126.91|129.52|127.02|129.41|126.91|18
1624633360000|2021-06-25 15:02:40|129.4|126.9|129.55|127.05|129.55|127.05|129.4|126.9|18
1624633370000|2021-06-25 15:02:50|129.6|127.1|129.61|127.11|129.61|127.11|129.53|127.03|22
1624633380000|2021-06-25 15:03:00|129.6|127.1|129.47|126.97|129.63|127.13|129.47|126.97|25
1624633390000|2021-06-25 15:03:10|129.46|126.96|129.28|126.78|129.46|126.96|129.24|126.74|24
1624633400000|2021-06-25 15:03:20|129.31|126.81|129.27|126.77|129.48|126.98|129.27|126.77|24
1624633410000|2021-06-25 15:03:30|129.25|126.75|129.34|126.84|129.43|126.93|129.23|126.73|21
1624633420000|2021-06-25 15:03:40|129.36|126.86|129.36|126.86|129.46|126.96|129.35|126.85|19
1624633430000|2021-06-25 15:03:50|129.35|126.85|129.12|126.62|129.38|126.88|129.07|126.57|27
1624633440000|2021-06-25 15:04:00|129.14|126.64|129.28|126.78|129.31|126.81|129.14|126.64|23
1624633450000|2021-06-25 15:04:10|129.27|126.77|129.26|126.76|129.3|126.8|129.2|126.7|30
1624633460000|2021-06-25 15:04:20|129.24|126.74|129.17|126.67|129.27|126.77|129.14|126.64|26
1624633470000|2021-06-25 15:04:30|129.16|126.66|129.13|126.63|129.17|126.67|129.11|126.61|20
1624633480000|2021-06-25 15:04:40|129.11|126.61|129.14|126.64|129.18|126.68|129.11|126.61|20
1624633490000|2021-06-25 15:04:50|129.13|126.63|129.22|126.72|129.24|126.74|129.13|126.63|19
1624633500000|2021-06-25 15:05:00|129.21|126.71|129.24|126.74|129.33|126.83|129.21|126.71|21
1624633510000|2021-06-25 15:05:10|129.26|126.76|129.42|126.92|129.42|126.92|129.22|126.72|27
1624633520000|2021-06-25 15:05:20|129.43|126.93|129.41|126.91|129.52|127.02|129.4|126.9|25
1624633530000|2021-06-25 15:05:30|129.38|126.88|129.28|126.78|129.41|126.91|129.25|126.75|27
1624633540000|2021-06-25 15:05:40|129.29|126.79|129.25|126.75|129.35|126.85|129.25|126.75|18
1624633550000|2021-06-25 15:05:50|129.26|126.76|129.35|126.85|129.42|126.92|129.26|126.76|23
1624633560000|2021-06-25 15:06:00|129.37|126.87|129.52|127.02|129.55|127.05|129.37|126.87|21
1624633570000|2021-06-25 15:06:10|129.53|127.03|129.55|127.05|129.56|127.06|129.48|126.98|19
1624633580000|2021-06-25 15:06:20|129.51|127.01|129.47|126.97|129.55|127.05|129.41|126.91|31
1624633590000|2021-06-25 15:06:30|129.46|126.96|129.38|126.88|129.54|127.04|129.38|126.88|22
1624633600000|2021-06-25 15:06:40|129.37|126.87|129.28|126.78|129.41|126.91|129.28|126.78|22
1624633610000|2021-06-25 15:06:50|129.29|126.79|129.38|126.88|129.41|126.91|129.27|126.77|18
1624633620000|2021-06-25 15:07:00|129.35|126.85|129.3|126.8|129.35|126.85|129.25|126.75|24
1624633630000|2021-06-25 15:07:10|129.29|126.79|129.13|126.63|129.29|126.79|129.06|126.56|19
1624633640000|2021-06-25 15:07:20|129.14|126.64|128.97|126.47|129.16|126.66|128.92|126.42|19
1624633650000|2021-06-25 15:07:30|128.99|126.49|128.97|126.47|129.01|126.51|128.92|126.42|24
1624633660000|2021-06-25 15:07:40|128.99|126.49|129.03|126.53|129.03|126.53|128.92|126.42|21
1624633670000|2021-06-25 15:07:50|129.06|126.56|129.04|126.54|129.1|126.6|129.04|126.54|21
1624633680000|2021-06-25 15:08:00|129.02|126.52|129|126.5|129.09|126.59|129|126.5|19
1624633690000|2021-06-25 15:08:10|128.95|126.45|128.88|126.38|128.95|126.45|128.87|126.37|14
1624633700000|2021-06-25 15:08:20|128.87|126.37|128.78|126.28|128.87|126.37|128.72|126.22|18
1624633710000|2021-06-25 15:08:30|128.77|126.27|128.73|126.23|128.81|126.31|128.72|126.22|22
1624633720000|2021-06-25 15:08:40|128.7|126.2|128.71|126.21|128.73|126.23|128.65|126.15|20
1624633730000|2021-06-25 15:08:50|128.68|126.18|128.63|126.13|128.68|126.18|128.62|126.12|16
1624633740000|2021-06-25 15:09:00|128.64|126.14|128.53|126.03|128.64|126.14|128.49|125.99|15
1624633750000|2021-06-25 15:09:10|128.54|126.04|128.41|125.91|128.58|126.08|128.41|125.91|22
1624633760000|2021-06-25 15:09:20|128.4|125.9|128.38|125.88|128.47|125.97|128.34|125.84|18
1624633770000|2021-06-25 15:09:30|128.36|125.86|128.08|125.58|128.36|125.86|128.06|125.56|18
1624633780000|2021-06-25 15:09:40|128.05|125.55|128.04|125.54|128.08|125.58|127.97|125.47|29
1624633790000|2021-06-25 15:09:50|128.01|125.51|128.12|125.62|128.14|125.64|128.01|125.51|29
1624633800000|2021-06-25 15:10:00|128.13|125.63|128.13|125.63|128.16|125.66|128.13|125.63|15
1624633810000|2021-06-25 15:10:10|128.1|125.6|128.07|125.57|128.14|125.64|128.02|125.52|21
1624633820000|2021-06-25 15:10:20|128.06|125.56|128.21|125.71|128.21|125.71|128.04|125.54|20
1624633830000|2021-06-25 15:10:30|128.23|125.73|128.41|125.91|128.43|125.93|128.23|125.73|28
1624633840000|2021-06-25 15:10:40|128.4|125.9|128.25|125.75|128.42|125.92|128.25|125.75|22
1624633850000|2021-06-25 15:10:50|128.23|125.73|128.37|125.87|128.37|125.87|128.22|125.72|22
1624633860000|2021-06-25 15:11:00|128.41|125.91|128.4|125.9|128.49|125.99|128.4|125.9|26
1624633870000|2021-06-25 15:11:10|128.38|125.88|128.28|125.78|128.38|125.88|128.24|125.74|23
1624633880000|2021-06-25 15:11:20|128.27|125.77|128.25|125.75|128.33|125.83|128.24|125.74|17
1624633890000|2021-06-25 15:11:30|128.24|125.74|128.32|125.82|128.32|125.82|128.22|125.72|17
1624633900000|2021-06-25 15:11:40|128.33|125.83|128.49|125.99|128.49|125.99|128.32|125.82|26
1624633910000|2021-06-25 15:11:50|128.5|126|128.5|126|128.56|126.06|128.44|125.94|23
1624633920000|2021-06-25 15:12:00|128.49|125.99|128.2|125.7|128.51|126.01|128.2|125.7|24
1624633930000|2021-06-25 15:12:10|128.19|125.69|128.2|125.7|128.27|125.77|128.17|125.67|20
1624633940000|2021-06-25 15:12:20|128.19|125.69|128.28|125.78|128.29|125.79|128.19|125.69|20
1624633950000|2021-06-25 15:12:30|128.3|125.8|128.29|125.79|128.31|125.81|128.28|125.78|6
1624633960000|2021-06-25 15:12:40|128.3|125.8|128.32|125.82|128.33|125.83|128.3|125.8|10
1624633970000|2021-06-25 15:12:50|128.33|125.83|128.37|125.87|128.42|125.92|128.33|125.83|17
1624633980000|2021-06-25 15:13:00|128.36|125.86|128.37|125.87|128.39|125.89|128.36|125.86|14
1624633990000|2021-06-25 15:13:10|128.35|125.85|128.55|126.05|128.57|126.07|128.35|125.85|25
1624634000000|2021-06-25 15:13:20|128.56|126.06|128.6|126.1|128.6|126.1|128.48|125.98|11
1624634010000|2021-06-25 15:13:30|128.59|126.09|128.38|125.88|128.6|126.1|128.36|125.86|23
1624634020000|2021-06-25 15:13:40|128.4|125.9|128.35|125.85|128.45|125.95|128.34|125.84|19
1624634030000|2021-06-25 15:13:50|128.34|125.84|128.57|126.07|128.64|126.14|128.31|125.81|26
1624634040000|2021-06-25 15:14:00|128.59|126.09|128.48|125.98|128.59|126.09|128.47|125.97|20
1624634050000|2021-06-25 15:14:10|128.47|125.97|128.39|125.89|128.48|125.98|128.36|125.86|18
1624634060000|2021-06-25 15:14:20|128.36|125.86|128.4|125.9|128.4|125.9|128.32|125.82|16
1624634070000|2021-06-25 15:14:30|128.39|125.89|128.34|125.84|128.4|125.9|128.32|125.82|15
1624634080000|2021-06-25 15:14:40|128.33|125.83|128.35|125.85|128.35|125.85|128.25|125.75|18
1624634090000|2021-06-25 15:14:50|128.36|125.86|128.42|125.92|128.45|125.95|128.36|125.86|11
1624634100000|2021-06-25 15:15:00|128.43|125.93|128.43|125.93|128.48|125.98|128.41|125.91|16
1624634110000|2021-06-25 15:15:10|128.45|125.95|128.46|125.96|128.47|125.97|128.43|125.93|11
1624634120000|2021-06-25 15:15:20|128.48|125.98|128.36|125.86|128.49|125.99|128.36|125.86|16
1624634130000|2021-06-25 15:15:30|128.35|125.85|128.44|125.94|128.46|125.96|128.3|125.8|17
1624634140000|2021-06-25 15:15:40|128.47|125.97|128.65|126.15|128.71|126.21|128.46|125.96|28
1624634150000|2021-06-25 15:15:50|128.66|126.16|128.67|126.17|128.69|126.19|128.64|126.14|22
1624634160000|2021-06-25 15:16:00|128.68|126.18|128.76|126.26|128.76|126.26|128.62|126.12|23
1624634170000|2021-06-25 15:16:10|128.74|126.24|128.59|126.09|128.74|126.24|128.59|126.09|22
1624634180000|2021-06-25 15:16:20|128.55|126.05|128.55|126.05|128.58|126.08|128.4|125.9|29
1624634190000|2021-06-25 15:16:30|128.57|126.07|128.44|125.94|128.63|126.13|128.44|125.94|20
1624634200000|2021-06-25 15:16:40|128.46|125.96|128.36|125.86|128.53|126.03|128.36|125.86|27
1624634210000|2021-06-25 15:16:50|128.39|125.89|128.2|125.7|128.4|125.9|128.18|125.68|23
1624634220000|2021-06-25 15:17:00|128.21|125.71|127.99|125.49|128.28|125.78|127.98|125.48|23
1624634230000|2021-06-25 15:17:10|127.97|125.47|127.95|125.45|127.97|125.47|127.92|125.42|19
1624634240000|2021-06-25 15:17:20|127.94|125.44|128.09|125.59|128.16|125.66|127.94|125.44|24
1624634250000|2021-06-25 15:17:30|128.08|125.58|128.05|125.55|128.1|125.6|127.95|125.45|28
1624634260000|2021-06-25 15:17:40|128.04|125.54|128.15|125.65|128.18|125.68|128.04|125.54|22
1624634270000|2021-06-25 15:17:50|128.14|125.64|128.02|125.52|128.15|125.65|128.02|125.52|19
1624634280000|2021-06-25 15:18:00|128.01|125.51|128.22|125.72|128.22|125.72|128.01|125.51|25
1624634290000|2021-06-25 15:18:10|128.23|125.73|128.31|125.81|128.31|125.81|128.17|125.67|25
1624634300000|2021-06-25 15:18:20|128.32|125.82|128.17|125.67|128.32|125.82|128.17|125.67|19
1624634310000|2021-06-25 15:18:30|128.18|125.68|128.31|125.81|128.34|125.84|128.18|125.68|26
1624634320000|2021-06-25 15:18:40|128.32|125.82|128.33|125.83|128.39|125.89|128.32|125.82|27
1624634330000|2021-06-25 15:18:50|128.35|125.85|128.43|125.93|128.45|125.95|128.31|125.81|25
1624634340000|2021-06-25 15:19:00|128.44|125.94|128.63|126.13|128.63|126.13|128.43|125.93|25
1624634350000|2021-06-25 15:19:10|128.62|126.12|128.69|126.19|128.74|126.24|128.59|126.09|26
1624634360000|2021-06-25 15:19:20|128.68|126.18|128.64|126.14|128.74|126.24|128.59|126.09|23
1624634370000|2021-06-25 15:19:30|128.63|126.13|128.75|126.25|128.75|126.25|128.6|126.1|16
1624634380000|2021-06-25 15:19:40|128.76|126.26|128.59|126.09|128.79|126.29|128.59|126.09|32
1624634390000|2021-06-25 15:19:50|128.6|126.1|128.65|126.15|128.67|126.17|128.58|126.08|21
1624634400000|2021-06-25 15:20:00|128.61|126.11|128.56|126.06|128.61|126.11|128.47|125.97|22
1624634410000|2021-06-25 15:20:10|128.55|126.05|128.47|125.97|128.55|126.05|128.46|125.96|26
1624634420000|2021-06-25 15:20:20|128.46|125.96|128.74|126.24|128.77|126.27|128.46|125.96|22
1624634430000|2021-06-25 15:20:30|128.71|126.21|128.76|126.26|128.76|126.26|128.63|126.13|21
1624634440000|2021-06-25 15:20:40|128.77|126.27|128.86|126.36|128.86|126.36|128.76|126.26|20
1624634450000|2021-06-25 15:20:50|128.87|126.37|128.86|126.36|128.87|126.37|128.82|126.32|9
1624634460000|2021-06-25 15:21:00|128.83|126.33|128.79|126.29|128.87|126.37|128.74|126.24|20
1624634470000|2021-06-25 15:21:10|128.78|126.28|128.9|126.4|128.9|126.4|128.76|126.26|20
1624634480000|2021-06-25 15:21:20|128.89|126.39|128.93|126.43|128.93|126.43|128.76|126.26|22
1624634490000|2021-06-25 15:21:30|128.94|126.44|128.92|126.42|128.94|126.44|128.9|126.4|12
1624634500000|2021-06-25 15:21:40|128.93|126.43|128.95|126.45|128.96|126.46|128.82|126.32|18
1624634510000|2021-06-25 15:21:50|128.96|126.46|129.07|126.57|129.08|126.58|128.96|126.46|19
1624634520000|2021-06-25 15:22:00|129.08|126.58|128.89|126.39|129.09|126.59|128.82|126.32|25
1624634530000|2021-06-25 15:22:10|128.91|126.41|129.03|126.53|129.04|126.54|128.89|126.39|27
1624634540000|2021-06-25 15:22:20|128.98|126.48|128.91|126.41|129|126.5|128.87|126.37|19
1624634550000|2021-06-25 15:22:30|128.92|126.42|128.78|126.28|128.97|126.47|128.75|126.25|20
1624634560000|2021-06-25 15:22:40|128.75|126.25|128.93|126.43|128.93|126.43|128.75|126.25|22
1624634570000|2021-06-25 15:22:50|128.92|126.42|128.86|126.36|128.93|126.43|128.83|126.33|26
1624634580000|2021-06-25 15:23:00|128.85|126.35|128.74|126.24|128.85|126.35|128.73|126.23|20
1624634590000|2021-06-25 15:23:10|128.73|126.23|128.61|126.11|128.74|126.24|128.58|126.08|20
1624634600000|2021-06-25 15:23:20|128.62|126.12|128.59|126.09|128.64|126.14|128.59|126.09|11
1624634610000|2021-06-25 15:23:30|128.6|126.1|128.61|126.11|128.64|126.14|128.6|126.1|10
1624634620000|2021-06-25 15:23:40|128.62|126.12|128.64|126.14|128.69|126.19|128.62|126.12|16
1624634630000|2021-06-25 15:23:50|128.63|126.13|128.62|126.12|128.72|126.22|128.6|126.1|21
1624634640000|2021-06-25 15:24:00|128.61|126.11|128.57|126.07|128.62|126.12|128.53|126.03|10
1624634650000|2021-06-25 15:24:10|128.58|126.08|128.53|126.03|128.58|126.08|128.52|126.02|10
1624634660000|2021-06-25 15:24:20|128.52|126.02|128.51|126.01|128.53|126.03|128.5|126|9
1624634670000|2021-06-25 15:24:30|128.52|126.02|128.5|126|128.62|126.12|128.5|126|17
1624634680000|2021-06-25 15:24:40|128.51|126.01|128.53|126.03|128.53|126.03|128.38|125.88|19
1624634690000|2021-06-25 15:24:50|128.5|126|128.51|126.01|128.54|126.04|128.5|126|11
1624634700000|2021-06-25 15:25:00|128.5|126|128.63|126.13|128.67|126.17|128.48|125.98|31
1624634710000|2021-06-25 15:25:10|128.62|126.12|128.58|126.08|128.66|126.16|128.57|126.07|20
1624634720000|2021-06-25 15:25:20|128.57|126.07|128.65|126.15|128.67|126.17|128.57|126.07|21
1624634730000|2021-06-25 15:25:30|128.64|126.14|128.59|126.09|128.64|126.14|128.56|126.06|14
1624634740000|2021-06-25 15:25:40|128.53|126.03|128.58|126.08|128.58|126.08|128.52|126.02|9
1624634750000|2021-06-25 15:25:50|128.6|126.1|128.55|126.05|128.6|126.1|128.54|126.04|13
1624634760000|2021-06-25 15:26:00|128.56|126.06|128.59|126.09|128.59|126.09|128.56|126.06|15
1624634770000|2021-06-25 15:26:10|128.58|126.08|128.43|125.93|128.59|126.09|128.41|125.91|16
1624634780000|2021-06-25 15:26:20|128.42|125.92|128.42|125.92|128.49|125.99|128.39|125.89|20
1624634790000|2021-06-25 15:26:30|128.39|125.89|128.65|126.15|128.66|126.16|128.39|125.89|25
1624634800000|2021-06-25 15:26:40|128.61|126.11|128.53|126.03|128.61|126.11|128.53|126.03|20
1624634810000|2021-06-25 15:26:50|128.54|126.04|128.44|125.94|128.54|126.04|128.39|125.89|20
1624634820000|2021-06-25 15:27:00|128.45|125.95|128.52|126.02|128.58|126.08|128.45|125.95|20
1624634830000|2021-06-25 15:27:10|128.53|126.03|128.57|126.07|128.67|126.17|128.51|126.01|21
1624634840000|2021-06-25 15:27:20|128.58|126.08|128.56|126.06|128.66|126.16|128.54|126.04|21
1624634850000|2021-06-25 15:27:30|128.66|126.16|128.75|126.25|128.79|126.29|128.64|126.14|17
1624634860000|2021-06-25 15:27:40|128.74|126.24|128.7|126.2|128.75|126.25|128.7|126.2|17
1624634870000|2021-06-25 15:27:50|128.71|126.21|128.74|126.24|128.79|126.29|128.71|126.21|17
1624634880000|2021-06-25 15:28:00|128.71|126.21|128.64|126.14|128.71|126.21|128.63|126.13|20
1624634890000|2021-06-25 15:28:10|128.63|126.13|128.5|126|128.69|126.19|128.49|125.99|21
1624634900000|2021-06-25 15:28:20|128.49|125.99|128.53|126.03|128.6|126.1|128.49|125.99|16
1624634910000|2021-06-25 15:28:30|128.52|126.02|128.52|126.02|128.52|126.02|128.47|125.97|12
1624634920000|2021-06-25 15:28:40|128.51|126.01|128.52|126.02|128.54|126.04|128.48|125.98|11
1624634930000|2021-06-25 15:28:50|128.49|125.99|128.52|126.02|128.52|126.02|128.49|125.99|6
1624634940000|2021-06-25 15:29:00|128.54|126.04|128.59|126.09|128.61|126.11|128.54|126.04|19
1624634950000|2021-06-25 15:29:10|128.61|126.11|128.58|126.08|128.66|126.16|128.54|126.04|23
1624634960000|2021-06-25 15:29:20|128.59|126.09|128.55|126.05|128.6|126.1|128.53|126.03|13
1624634970000|2021-06-25 15:29:30|128.53|126.03|128.52|126.02|128.56|126.06|128.51|126.01|17
1624634980000|2021-06-25 15:29:40|128.53|126.03|128.65|126.15|128.66|126.16|128.53|126.03|21
1624634990000|2021-06-25 15:29:50|128.62|126.12|128.66|126.16|128.66|126.16|128.59|126.09|21
1624635000000|2021-06-25 15:30:00|128.65|126.15|128.65|126.15|128.66|126.16|128.65|126.15|5
1624635010000|2021-06-25 15:30:10|128.67|126.17|128.64|126.14|128.84|126.34|128.64|126.14|26
1624635020000|2021-06-25 15:30:20|128.67|126.17|129.06|126.56|129.06|126.56|128.64|126.14|33
1624635030000|2021-06-25 15:30:30|129.05|126.55|129.06|126.56|129.15|126.65|128.9|126.4|31
1624635040000|2021-06-25 15:30:40|129.05|126.55|129.17|126.67|129.18|126.68|129.03|126.53|26
1624635050000|2021-06-25 15:30:50|129.14|126.64|129.08|126.58|129.15|126.65|129.05|126.55|24
1624635060000|2021-06-25 15:31:00|129.09|126.59|129.1|126.6|129.1|126.6|129.04|126.54|16
1624635070000|2021-06-25 15:31:10|129.08|126.58|129.07|126.57|129.08|126.58|129.03|126.53|20
1624635080000|2021-06-25 15:31:20|129.06|126.56|129.07|126.57|129.1|126.6|129.04|126.54|15
1624635090000|2021-06-25 15:31:30|129.08|126.58|129.06|126.56|129.11|126.61|129.02|126.52|20
1624635100000|2021-06-25 15:31:40|129.08|126.58|129.22|126.72|129.22|126.72|129.08|126.58|19
1624635110000|2021-06-25 15:31:50|129.21|126.71|129.14|126.64|129.21|126.71|129.14|126.64|18
1624635120000|2021-06-25 15:32:00|129.15|126.65|129.03|126.53|129.16|126.66|129.01|126.51|21
1624635130000|2021-06-25 15:32:10|129.02|126.52|129.05|126.55|129.05|126.55|128.98|126.48|21
1624635140000|2021-06-25 15:32:20|129.04|126.54|129.11|126.61|129.12|126.62|129.03|126.53|17
1624635150000|2021-06-25 15:32:30|129.13|126.63|129.13|126.63|129.15|126.65|129.1|126.6|18
1624635160000|2021-06-25 15:32:40|129.14|126.64|129.18|126.68|129.18|126.68|129.12|126.62|10
1624635170000|2021-06-25 15:32:50|129.19|126.69|129.16|126.66|129.2|126.7|129.14|126.64|14
1624635180000|2021-06-25 15:33:00|129.17|126.67|129.16|126.66|129.17|126.67|129.15|126.65|16
1624635190000|2021-06-25 15:33:10|129.17|126.67|129.1|126.6|129.17|126.67|129.1|126.6|15
1624635200000|2021-06-25 15:33:20|129.11|126.61|129.04|126.54|129.11|126.61|128.97|126.47|14
1624635210000|2021-06-25 15:33:30|129.05|126.55|129.03|126.53|129.06|126.56|129.02|126.52|12
1624635220000|2021-06-25 15:33:40|129.04|126.54|128.93|126.43|129.04|126.54|128.93|126.43|15
1624635230000|2021-06-25 15:33:50|128.91|126.41|128.97|126.47|128.97|126.47|128.9|126.4|13
1624635240000|2021-06-25 15:34:00|128.98|126.48|128.8|126.3|128.98|126.48|128.79|126.29|21
1624635250000|2021-06-25 15:34:10|128.77|126.27|128.59|126.09|128.77|126.27|128.56|126.06|27
1624635260000|2021-06-25 15:34:20|128.55|126.05|128.54|126.04|128.6|126.1|128.53|126.03|11
1624635270000|2021-06-25 15:34:30|128.55|126.05|128.56|126.06|128.57|126.07|128.53|126.03|11
1624635280000|2021-06-25 15:34:40|128.58|126.08|128.52|126.02|128.63|126.13|128.51|126.01|18
1624635290000|2021-06-25 15:34:50|128.51|126.01|128.39|125.89|128.52|126.02|128.39|125.89|23
1624635300000|2021-06-25 15:35:00|128.4|125.9|128.28|125.78|128.42|125.92|128.28|125.78|16
1624635310000|2021-06-25 15:35:10|128.32|125.82|128.53|126.03|128.57|126.07|128.32|125.82|23
1624635320000|2021-06-25 15:35:20|128.54|126.04|128.7|126.2|128.71|126.21|128.53|126.03|22
1624635330000|2021-06-25 15:35:30|128.74|126.24|128.83|126.33|128.87|126.37|128.67|126.17|37
1624635340000|2021-06-25 15:35:40|129|126.5|129.03|126.53|129.03|126.53|128.87|126.37|29
1624635350000|2021-06-25 15:35:50|129.06|126.56|129.11|126.61|129.11|126.61|128.92|126.42|15
1624635360000|2021-06-25 15:36:00|129.1|126.6|129.16|126.66|129.16|126.66|129.06|126.56|18
1624635370000|2021-06-25 15:36:10|129.13|126.63|129.19|126.69|129.21|126.71|129.13|126.63|14
1624635380000|2021-06-25 15:36:20|129.14|126.64|129.16|126.66|129.32|126.82|129.14|126.64|25
1624635390000|2021-06-25 15:36:30|129.19|126.69|129.26|126.76|129.31|126.81|129.18|126.68|25
1624635400000|2021-06-25 15:36:40|129.25|126.75|129.33|126.83|129.38|126.88|129.2|126.7|21
1624635410000|2021-06-25 15:36:50|129.32|126.82|129.39|126.89|129.43|126.93|129.31|126.81|23
1624635420000|2021-06-25 15:37:00|129.36|126.86|129.46|126.96|129.55|127.05|129.36|126.86|26
1624635430000|2021-06-25 15:37:10|129.47|126.97|129.4|126.9|129.48|126.98|129.39|126.89|12
1624635440000|2021-06-25 15:37:20|129.38|126.88|129.32|126.82|129.44|126.94|129.32|126.82|20
1624635450000|2021-06-25 15:37:30|129.31|126.81|129.27|126.77|129.31|126.81|129.22|126.72|24
1624635460000|2021-06-25 15:37:40|129.28|126.78|129.26|126.76|129.28|126.78|129.22|126.72|19
1624635470000|2021-06-25 15:37:50|129.29|126.79|129.25|126.75|129.34|126.84|129.21|126.71|22
1624635480000|2021-06-25 15:38:00|129.26|126.76|129.19|126.69|129.32|126.82|129.19|126.69|19
1624635490000|2021-06-25 15:38:10|129.2|126.7|129.24|126.74|129.24|126.74|129.09|126.59|17
1624635500000|2021-06-25 15:38:20|129.23|126.73|129.31|126.81|129.32|126.82|129.23|126.73|15
1624635510000|2021-06-25 15:38:30|129.29|126.79|129.27|126.77|129.32|126.82|129.2|126.7|16
1624635520000|2021-06-25 15:38:40|129.28|126.78|129.17|126.67|129.28|126.78|129.17|126.67|20
1624635530000|2021-06-25 15:38:50|129.18|126.68|129.19|126.69|129.23|126.73|129.08|126.58|26
1624635540000|2021-06-25 15:39:00|129.18|126.68|129.28|126.78|129.32|126.82|129.17|126.67|24
1624635550000|2021-06-25 15:39:10|129.29|126.79|129.21|126.71|129.29|126.79|129.14|126.64|15
1624635560000|2021-06-25 15:39:20|129.22|126.72|129.15|126.65|129.23|126.73|129.15|126.65|13
1624635570000|2021-06-25 15:39:30|129.16|126.66|129.25|126.75|129.25|126.75|129.16|126.66|9
1624635580000|2021-06-25 15:39:40|129.24|126.74|129.28|126.78|129.29|126.79|129.24|126.74|19
1624635590000|2021-06-25 15:39:50|129.29|126.79|129.23|126.73|129.31|126.81|129.23|126.73|16
1624635600000|2021-06-25 15:40:00|129.22|126.72|129.22|126.72|129.22|126.72|129.12|126.62|19
1624635610000|2021-06-25 15:40:10|129.21|126.71|129.2|126.7|129.22|126.72|129.19|126.69|12
1624635620000|2021-06-25 15:40:20|129.23|126.73|129.22|126.72|129.23|126.73|129.21|126.71|5
1624635630000|2021-06-25 15:40:30|129.21|126.71|129.2|126.7|129.22|126.72|129.16|126.66|17
1624635640000|2021-06-25 15:40:40|129.21|126.71|129.16|126.66|129.21|126.71|129.13|126.63|14
1624635650000|2021-06-25 15:40:50|129.15|126.65|129.12|126.62|129.15|126.65|129.11|126.61|9
1624635660000|2021-06-25 15:41:00|129.11|126.61|129.08|126.58|129.12|126.62|129.05|126.55|12
1624635670000|2021-06-25 15:41:10|129.09|126.59|129.12|126.62|129.12|126.62|129.09|126.59|11
1624635680000|2021-06-25 15:41:20|129.14|126.64|129.11|126.61|129.14|126.64|129.11|126.61|3
1624635690000|2021-06-25 15:41:30|129.12|126.62|129.11|126.61|129.13|126.63|129.11|126.61|3
1624635700000|2021-06-25 15:41:40|129.12|126.62|129.23|126.73|129.24|126.74|129.12|126.62|16
1624635710000|2021-06-25 15:41:50|129.24|126.74|129.24|126.74|129.25|126.75|129.22|126.72|13
1624635720000|2021-06-25 15:42:00|129.23|126.73|129.26|126.76|129.26|126.76|129.22|126.72|18
1624635730000|2021-06-25 15:42:10|129.27|126.77|129.4|126.9|129.4|126.9|129.27|126.77|13
1624635740000|2021-06-25 15:42:20|129.39|126.89|129.42|126.92|129.42|126.92|129.31|126.81|19
1624635750000|2021-06-25 15:42:30|129.4|126.9|129.57|127.07|129.6|127.1|129.4|126.9|14
1624635760000|2021-06-25 15:42:40|129.56|127.06|129.66|127.16|129.68|127.18|129.56|127.06|22
1624635770000|2021-06-25 15:42:50|129.64|127.14|129.63|127.13|129.65|127.15|129.57|127.07|22
1624635780000|2021-06-25 15:43:00|129.66|127.16|129.6|127.1|129.67|127.17|129.56|127.06|15
1624635790000|2021-06-25 15:43:10|129.59|127.09|129.79|127.29|129.79|127.29|129.59|127.09|23
1624635800000|2021-06-25 15:43:20|129.75|127.25|129.72|127.22|129.87|127.37|129.7|127.2|18
1624635810000|2021-06-25 15:43:30|129.73|127.23|129.77|127.27|129.86|127.36|129.7|127.2|22
1624635820000|2021-06-25 15:43:40|129.76|127.26|129.75|127.25|129.79|127.29|129.68|127.18|26
1624635830000|2021-06-25 15:43:50|129.76|127.26|129.83|127.33|129.83|127.33|129.66|127.16|23
1624635840000|2021-06-25 15:44:00|129.84|127.34|129.79|127.29|129.84|127.34|129.78|127.28|17
1624635850000|2021-06-25 15:44:10|129.78|127.28|129.79|127.29|129.82|127.32|129.74|127.24|20
1624635860000|2021-06-25 15:44:20|129.8|127.3|129.82|127.32|129.85|127.35|129.78|127.28|12
1624635870000|2021-06-25 15:44:30|129.83|127.33|129.74|127.24|129.83|127.33|129.74|127.24|8
1624635880000|2021-06-25 15:44:40|129.75|127.25|129.79|127.29|129.8|127.3|129.75|127.25|15
1624635890000|2021-06-25 15:44:50|129.8|127.3|129.8|127.3|129.86|127.36|129.8|127.3|19
1624635900000|2021-06-25 15:45:00|129.78|127.28|129.78|127.28|129.8|127.3|129.77|127.27|10
1624635910000|2021-06-25 15:45:10|129.77|127.27|129.63|127.13|129.77|127.27|129.59|127.09|19
1624635920000|2021-06-25 15:45:20|129.62|127.12|129.62|127.12|129.66|127.16|129.6|127.1|22
1624635930000|2021-06-25 15:45:30|129.61|127.11|129.72|127.22|129.72|127.22|129.61|127.11|13
1624635940000|2021-06-25 15:45:40|129.73|127.23|129.81|127.31|129.81|127.31|129.69|127.19|22
1624635950000|2021-06-25 15:45:50|129.82|127.32|129.83|127.33|129.88|127.38|129.81|127.31|12
1624635960000|2021-06-25 15:46:00|129.81|127.31|129.84|127.34|129.84|127.34|129.8|127.3|14
1624635970000|2021-06-25 15:46:10|129.82|127.32|129.81|127.31|129.84|127.34|129.8|127.3|13
1624635980000|2021-06-25 15:46:20|129.79|127.29|129.83|127.33|129.9|127.4|129.78|127.28|16
1624635990000|2021-06-25 15:46:30|129.85|127.35|129.86|127.36|129.88|127.38|129.81|127.31|8
1624636000000|2021-06-25 15:46:40|129.85|127.35|129.9|127.4|129.91|127.41|129.85|127.35|13
1624636010000|2021-06-25 15:46:50|129.91|127.41|129.9|127.4|129.91|127.41|129.89|127.39|6
1624636020000|2021-06-25 15:47:00|129.92|127.42|129.83|127.33|129.92|127.42|129.82|127.32|12
1624636030000|2021-06-25 15:47:10|129.82|127.32|129.77|127.27|129.82|127.32|129.77|127.27|8
1624636040000|2021-06-25 15:47:20|129.76|127.26|129.89|127.39|129.9|127.4|129.75|127.25|19
1624636050000|2021-06-25 15:47:30|129.88|127.38|129.82|127.32|129.9|127.4|129.81|127.31|11
1624636060000|2021-06-25 15:47:40|129.79|127.29|129.69|127.19|129.79|127.29|129.69|127.19|10
1624636070000|2021-06-25 15:47:50|129.68|127.18|129.78|127.28|129.8|127.3|129.68|127.18|17
1624636080000|2021-06-25 15:48:00|129.77|127.27|129.81|127.31|129.84|127.34|129.77|127.27|16
1624636090000|2021-06-25 15:48:10|129.82|127.32|129.79|127.29|129.82|127.32|129.76|127.26|16
1624636100000|2021-06-25 15:48:20|129.8|127.3|129.81|127.31|129.83|127.33|129.8|127.3|11
1624636110000|2021-06-25 15:48:30|129.8|127.3|129.87|127.37|129.89|127.39|129.8|127.3|14
1624636120000|2021-06-25 15:48:40|129.86|127.36|129.91|127.41|129.91|127.41|129.86|127.36|2
1624636130000|2021-06-25 15:48:50|129.92|127.42|129.95|127.45|129.95|127.45|129.9|127.4|6
1624636140000|2021-06-25 15:49:00|129.94|127.44|129.99|127.49|129.99|127.49|129.92|127.42|8
1624636150000|2021-06-25 15:49:10|130.01|127.51|130.02|127.52|130.03|127.53|129.89|127.39|7
1624636160000|2021-06-25 15:49:20|130.03|127.53|130.03|127.53|130.04|127.54|130.02|127.52|7
1624636170000|2021-06-25 15:49:30|130.02|127.52|130.03|127.53|130.03|127.53|130|127.5|13
1624636180000|2021-06-25 15:49:40|130.04|127.54|130.03|127.53|130.04|127.54|130.02|127.52|6
1624636190000|2021-06-25 15:49:50|130.02|127.52|130.05|127.55|130.05|127.55|130.02|127.52|12
1624636200000|2021-06-25 15:50:00|130.04|127.54|130.03|127.53|130.05|127.55|130.03|127.53|6
1624636210000|2021-06-25 15:50:10|130.04|127.54|130.03|127.53|130.04|127.54|130.01|127.51|6
1624636220000|2021-06-25 15:50:20|130.02|127.52|129.9|127.4|130.03|127.53|129.9|127.4|9
1624636230000|2021-06-25 15:50:30|129.92|127.42|129.84|127.34|129.92|127.42|129.84|127.34|18
1624636240000|2021-06-25 15:50:40|129.86|127.36|129.85|127.35|129.87|127.37|129.82|127.32|14
1624636250000|2021-06-25 15:50:50|129.84|127.34|129.85|127.35|129.85|127.35|129.79|127.29|10
1624636260000|2021-06-25 15:51:00|129.87|127.37|129.96|127.46|129.96|127.46|129.85|127.35|9
1624636270000|2021-06-25 15:51:10|129.98|127.48|130.01|127.51|130.04|127.54|129.96|127.46|13
1624636280000|2021-06-25 15:51:20|130.04|127.54|129.99|127.49|130.04|127.54|129.97|127.47|11
1624636290000|2021-06-25 15:51:30|130|127.5|129.97|127.47|130.01|127.51|129.96|127.46|9
1624636300000|2021-06-25 15:51:40|129.96|127.46|130|127.5|130.01|127.51|129.96|127.46|9
1624636310000|2021-06-25 15:51:50|130.01|127.51|129.95|127.45|130.01|127.51|129.92|127.42|16
1624636320000|2021-06-25 15:52:00|129.96|127.46|129.83|127.33|129.96|127.46|129.83|127.33|12
1624636330000|2021-06-25 15:52:10|129.82|127.32|129.81|127.31|129.82|127.32|129.78|127.28|11
1624636340000|2021-06-25 15:52:20|129.82|127.32|129.83|127.33|129.85|127.35|129.8|127.3|8
1624636350000|2021-06-25 15:52:30|129.82|127.32|129.78|127.28|129.82|127.32|129.78|127.28|5
1624636360000|2021-06-25 15:52:40|129.79|127.29|129.62|127.12|129.81|127.31|129.62|127.12|19
1624636370000|2021-06-25 15:52:50|129.61|127.11|129.59|127.09|129.62|127.12|129.59|127.09|10
1624636380000|2021-06-25 15:53:00|129.56|127.06|129.57|127.07|129.64|127.14|129.54|127.04|19
1624636390000|2021-06-25 15:53:10|129.55|127.05|129.73|127.23|129.73|127.23|129.55|127.05|13
1624636400000|2021-06-25 15:53:20|129.75|127.25|129.81|127.31|129.82|127.32|129.73|127.23|14
1624636410000|2021-06-25 15:53:30|129.79|127.29|129.79|127.29|129.81|127.31|129.75|127.25|17
1624636420000|2021-06-25 15:53:40|129.78|127.28|129.64|127.14|129.78|127.28|129.64|127.14|11
1624636430000|2021-06-25 15:53:50|129.65|127.15|129.6|127.1|129.7|127.2|129.59|127.09|23
1624636440000|2021-06-25 15:54:00|129.58|127.08|129.55|127.05|129.62|127.12|129.5|127|26
1624636450000|2021-06-25 15:54:10|129.56|127.06|129.52|127.02|129.61|127.11|129.52|127.02|12
1624636460000|2021-06-25 15:54:20|129.54|127.04|129.57|127.07|129.61|127.11|129.52|127.02|13
1624636470000|2021-06-25 15:54:30|129.58|127.08|129.57|127.07|129.59|127.09|129.55|127.05|8
1624636480000|2021-06-25 15:54:40|129.58|127.08|129.59|127.09|129.61|127.11|129.55|127.05|14
1624636490000|2021-06-25 15:54:50|129.58|127.08|129.55|127.05|129.6|127.1|129.55|127.05|6
1624636500000|2021-06-25 15:55:00|129.54|127.04|129.53|127.03|129.54|127.04|129.53|127.03|4
1624636510000|2021-06-25 15:55:10|129.52|127.02|129.52|127.02|129.54|127.04|129.52|127.02|5
1624636520000|2021-06-25 15:55:20|129.53|127.03|129.55|127.05|129.59|127.09|129.52|127.02|11
1624636530000|2021-06-25 15:55:30|129.56|127.06|129.57|127.07|129.6|127.1|129.55|127.05|14
1624636540000|2021-06-25 15:55:40|129.58|127.08|129.58|127.08|129.61|127.11|129.57|127.07|12
1624636550000|2021-06-25 15:55:50|129.59|127.09|129.53|127.03|129.61|127.11|129.53|127.03|14
1624636560000|2021-06-25 15:56:00|129.52|127.02|129.42|126.92|129.52|127.02|129.42|126.92|13
1624636570000|2021-06-25 15:56:10|129.39|126.89|129.33|126.83|129.39|126.89|129.31|126.81|17
1624636580000|2021-06-25 15:56:20|129.32|126.82|129.24|126.74|129.32|126.82|129.23|126.73|17
1624636590000|2021-06-25 15:56:30|129.22|126.72|129.16|126.66|129.22|126.72|129.11|126.61|21
1624636600000|2021-06-25 15:56:40|129.13|126.63|129.07|126.57|129.13|126.63|129.04|126.54|18
1624636610000|2021-06-25 15:56:50|129.06|126.56|129.06|126.56|129.09|126.59|129.04|126.54|17
1624636620000|2021-06-25 15:57:00|129.07|126.57|129.2|126.7|129.24|126.74|129.06|126.56|22
1624636630000|2021-06-25 15:57:10|129.18|126.68|129.12|126.62|129.21|126.71|129.09|126.59|25
1624636640000|2021-06-25 15:57:20|129.1|126.6|128.96|126.46|129.1|126.6|128.95|126.45|26
1624636650000|2021-06-25 15:57:30|128.95|126.45|128.96|126.46|129|126.5|128.93|126.43|17
1624636660000|2021-06-25 15:57:40|128.97|126.47|129|126.5|129.07|126.57|128.97|126.47|19
1624636670000|2021-06-25 15:57:50|129.01|126.51|129.04|126.54|129.07|126.57|129|126.5|14
1624636680000|2021-06-25 15:58:00|129.03|126.53|129.12|126.62|129.12|126.62|129.02|126.52|13
1624636690000|2021-06-25 15:58:10|129.14|126.64|129.02|126.52|129.16|126.66|129|126.5|17
1624636700000|2021-06-25 15:58:20|129.01|126.51|128.99|126.49|129.02|126.52|128.97|126.47|8
1624636710000|2021-06-25 15:58:30|128.98|126.48|129.08|126.58|129.14|126.64|128.98|126.48|17
1624636720000|2021-06-25 15:58:40|129.07|126.57|129.15|126.65|129.17|126.67|129.07|126.57|14
1624636730000|2021-06-25 15:58:50|129.14|126.64|129.17|126.67|129.17|126.67|129.14|126.64|12
1624636740000|2021-06-25 15:59:00|129.16|126.66|129.03|126.53|129.16|126.66|128.99|126.49|18
1624636750000|2021-06-25 15:59:10|129.04|126.54|129.16|126.66|129.16|126.66|129.04|126.54|12
1624636760000|2021-06-25 15:59:20|129.15|126.65|129.22|126.72|129.22|126.72|129.13|126.63|14
1624636770000|2021-06-25 15:59:30|129.24|126.74|129.32|126.82|129.32|126.82|129.24|126.74|9
1624636780000|2021-06-25 15:59:40|129.31|126.81|129.16|126.66|129.32|126.82|129.16|126.66|18
1624636790000|2021-06-25 15:59:50|129.15|126.65|129.21|126.71|129.21|126.71|129.12|126.62|8
1624636800000|2021-06-25 16:00:00|129.22|126.72|129.02|126.52|129.22|126.72|129.02|126.52|13
1624636810000|2021-06-25 16:00:10|129.01|126.51|128.67|126.17|129.01|126.51|128.67|126.17|28
1624636820000|2021-06-25 16:00:20|128.68|126.18|128.82|126.32|128.87|126.37|128.67|126.17|23
1624636830000|2021-06-25 16:00:30|128.83|126.33|128.83|126.33|128.86|126.36|128.8|126.3|14
1624636840000|2021-06-25 16:00:40|128.84|126.34|128.99|126.49|129.01|126.51|128.83|126.33|23
1624636850000|2021-06-25 16:00:50|129.01|126.51|129.1|126.6|129.13|126.63|128.95|126.45|24
1624636860000|2021-06-25 16:01:00|129.16|126.66|129.03|126.53|129.16|126.66|128.97|126.47|24
1624636870000|2021-06-25 16:01:10|129.02|126.52|128.97|126.47|129.13|126.63|128.95|126.45|34
1624636880000|2021-06-25 16:01:20|128.96|126.46|128.86|126.36|128.96|126.46|128.79|126.29|23
1624636890000|2021-06-25 16:01:30|128.92|126.42|128.98|126.48|129.01|126.51|128.92|126.42|18
1624636900000|2021-06-25 16:01:40|128.93|126.43|128.9|126.4|128.94|126.44|128.74|126.24|29
1624636910000|2021-06-25 16:01:50|128.93|126.43|129.05|126.55|129.05|126.55|128.91|126.41|28
1624636920000|2021-06-25 16:02:00|129.01|126.51|129.16|126.66|129.25|126.75|128.91|126.41|25
1624636930000|2021-06-25 16:02:10|129.24|126.74|129.14|126.64|129.38|126.88|129.12|126.62|25
1624636940000|2021-06-25 16:02:20|129.22|126.72|129.42|126.92|129.44|126.94|129.15|126.65|19
1624636950000|2021-06-25 16:02:30|129.41|126.91|129.5|127|129.58|127.08|129.41|126.91|24
1624636960000|2021-06-25 16:02:40|129.48|126.98|129.72|127.22|129.76|127.26|129.48|126.98|17
1624636970000|2021-06-25 16:02:50|129.76|127.26|129.82|127.32|129.95|127.45|129.74|127.24|28
1624636980000|2021-06-25 16:03:00|129.83|127.33|129.91|127.41|129.92|127.42|129.76|127.26|22
1624636990000|2021-06-25 16:03:10|129.94|127.44|129.96|127.46|129.98|127.48|129.94|127.44|17
1624637000000|2021-06-25 16:03:20|129.93|127.43|129.99|127.49|130.03|127.53|129.78|127.28|29
1624637010000|2021-06-25 16:03:30|130|127.5|130|127.5|130.12|127.62|129.87|127.37|31
1624637020000|2021-06-25 16:03:40|130.04|127.54|130.02|127.52|130.09|127.59|129.95|127.45|26
1624637030000|2021-06-25 16:03:50|130.01|127.51|130.21|127.71|130.21|127.71|130.01|127.51|20
1624637040000|2021-06-25 16:04:00|130.2|127.7|130.16|127.66|130.26|127.76|130.12|127.62|25
1624637050000|2021-06-25 16:04:10|130.14|127.64|130.03|127.53|130.15|127.65|130.03|127.53|23
1624637060000|2021-06-25 16:04:20|130.06|127.56|130.01|127.51|130.11|127.61|130.01|127.51|26
1624637070000|2021-06-25 16:04:30|130|127.5|130.01|127.51|130.01|127.51|129.95|127.45|21
1624637080000|2021-06-25 16:04:40|130.02|127.52|130.15|127.65|130.15|127.65|129.97|127.47|32
1624637090000|2021-06-25 16:04:50|130.18|127.68|130.08|127.58|130.19|127.69|130.07|127.57|17
1624637100000|2021-06-25 16:05:00|130.07|127.57|129.96|127.46|130.07|127.57|129.86|127.36|22
1624637110000|2021-06-25 16:05:10|129.97|127.47|129.85|127.35|129.97|127.47|129.85|127.35|17
1624637120000|2021-06-25 16:05:20|129.84|127.34|129.83|127.33|129.89|127.39|129.82|127.32|24
1624637130000|2021-06-25 16:05:30|129.85|127.35|129.82|127.32|129.88|127.38|129.81|127.31|13
1624637140000|2021-06-25 16:05:40|129.83|127.33|129.67|127.17|129.83|127.33|129.67|127.17|18
1624637150000|2021-06-25 16:05:50|129.66|127.16|129.67|127.17|129.7|127.2|129.59|127.09|16
1624637160000|2021-06-25 16:06:00|129.66|127.16|129.66|127.16|129.77|127.27|129.6|127.1|27
1624637170000|2021-06-25 16:06:10|129.67|127.17|129.67|127.17|129.7|127.2|129.66|127.16|13
1624637180000|2021-06-25 16:06:20|129.66|127.16|129.8|127.3|129.86|127.36|129.66|127.16|21
1624637190000|2021-06-25 16:06:30|129.78|127.28|129.85|127.35|129.85|127.35|129.74|127.24|20
1624637200000|2021-06-25 16:06:40|129.86|127.36|129.78|127.28|129.87|127.37|129.78|127.28|11
1624637210000|2021-06-25 16:06:50|129.79|127.29|129.82|127.32|129.84|127.34|129.78|127.28|12
1624637220000|2021-06-25 16:07:00|129.81|127.31|129.67|127.17|129.82|127.32|129.67|127.17|13
1624637230000|2021-06-25 16:07:10|129.64|127.14|129.54|127.04|129.65|127.15|129.54|127.04|17
1624637240000|2021-06-25 16:07:20|129.55|127.05|129.7|127.2|129.7|127.2|129.53|127.03|22
1624637250000|2021-06-25 16:07:30|129.68|127.18|129.49|126.99|129.68|127.18|129.44|126.94|24
1624637260000|2021-06-25 16:07:40|129.47|126.97|129.51|127.01|129.53|127.03|129.45|126.95|14
1624637270000|2021-06-25 16:07:50|129.53|127.03|129.62|127.12|129.63|127.13|129.53|127.03|17
1624637280000|2021-06-25 16:08:00|129.61|127.11|129.49|126.99|129.61|127.11|129.47|126.97|23
1624637290000|2021-06-25 16:08:10|129.5|127|129.5|127|129.51|127.01|129.49|126.99|6
1624637300000|2021-06-25 16:08:20|129.49|126.99|129.52|127.02|129.53|127.03|129.49|126.99|11
1624637310000|2021-06-25 16:08:30|129.51|127.01|129.46|126.96|129.53|127.03|129.46|126.96|17
1624637320000|2021-06-25 16:08:40|129.47|126.97|129.44|126.94|129.54|127.04|129.44|126.94|14
1624637330000|2021-06-25 16:08:50|129.47|126.97|129.48|126.98|129.52|127.02|129.45|126.95|12
1624637340000|2021-06-25 16:09:00|129.47|126.97|129.6|127.1|129.62|127.12|129.46|126.96|14
1624637350000|2021-06-25 16:09:10|129.58|127.08|129.55|127.05|129.58|127.08|129.55|127.05|5
1624637360000|2021-06-25 16:09:20|129.56|127.06|129.55|127.05|129.56|127.06|129.55|127.05|2
1624637370000|2021-06-25 16:09:30|129.54|127.04|129.65|127.15|129.65|127.15|129.54|127.04|9
1624637380000|2021-06-25 16:09:40|129.64|127.14|129.71|127.21|129.71|127.21|129.63|127.13|9
1624637390000|2021-06-25 16:09:50|129.72|127.22|129.75|127.25|129.77|127.27|129.71|127.21|13
1624637400000|2021-06-25 16:10:00|129.76|127.26|129.81|127.31|129.81|127.31|129.76|127.26|9
1624637410000|2021-06-25 16:10:10|129.75|127.25|130|127.5|130.04|127.54|129.75|127.25|24
1624637420000|2021-06-25 16:10:20|129.96|127.46|129.92|127.42|130.01|127.51|129.9|127.4|18
1624637430000|2021-06-25 16:10:30|129.93|127.43|129.93|127.43|129.99|127.49|129.88|127.38|19
1624637440000|2021-06-25 16:10:40|129.9|127.4|129.94|127.44|129.94|127.44|129.89|127.39|12
1624637450000|2021-06-25 16:10:50|129.95|127.45|129.88|127.38|129.95|127.45|129.84|127.34|18
1624637460000|2021-06-25 16:11:00|129.89|127.39|129.83|127.33|129.89|127.39|129.83|127.33|7
1624637470000|2021-06-25 16:11:10|129.84|127.34|129.87|127.37|129.87|127.37|129.83|127.33|7
1624637480000|2021-06-25 16:11:20|129.86|127.36|129.87|127.37|129.87|127.37|129.85|127.35|4
1624637490000|2021-06-25 16:11:30|129.86|127.36|129.89|127.39|129.89|127.39|129.86|127.36|6
1624637500000|2021-06-25 16:11:40|129.9|127.4|129.85|127.35|129.91|127.41|129.85|127.35|11
1624637510000|2021-06-25 16:11:50|129.87|127.37|129.87|127.37|129.88|127.38|129.86|127.36|11
1624637520000|2021-06-25 16:12:00|129.86|127.36|129.88|127.38|129.88|127.38|129.86|127.36|7
1624637530000|2021-06-25 16:12:10|129.9|127.4|129.93|127.43|129.93|127.43|129.88|127.38|10
1624637540000|2021-06-25 16:12:20|129.89|127.39|129.87|127.37|129.93|127.43|129.86|127.36|17
1624637550000|2021-06-25 16:12:30|129.86|127.36|129.85|127.35|129.87|127.37|129.82|127.32|12
1624637560000|2021-06-25 16:12:40|129.84|127.34|129.93|127.43|129.93|127.43|129.77|127.27|20
1624637570000|2021-06-25 16:12:50|129.94|127.44|129.85|127.35|129.96|127.46|129.85|127.35|15
1624637580000|2021-06-25 16:13:00|129.8|127.3|129.83|127.33|129.83|127.33|129.77|127.27|9
1624637590000|2021-06-25 16:13:10|129.81|127.31|129.64|127.14|129.81|127.31|129.64|127.14|18
1624637600000|2021-06-25 16:13:20|129.63|127.13|129.54|127.04|129.65|127.15|129.5|127|23
1624637610000|2021-06-25 16:13:30|129.53|127.03|129.56|127.06|129.62|127.12|129.53|127.03|12
1624637620000|2021-06-25 16:13:40|129.57|127.07|129.57|127.07|129.62|127.12|129.54|127.04|22
1624637630000|2021-06-25 16:13:50|129.56|127.06|129.54|127.04|129.57|127.07|129.48|126.98|18
1624637640000|2021-06-25 16:14:00|129.55|127.05|129.56|127.06|129.57|127.07|129.54|127.04|10
1624637650000|2021-06-25 16:14:10|129.55|127.05|129.44|126.94|129.55|127.05|129.38|126.88|19
1624637660000|2021-06-25 16:14:20|129.43|126.93|129.35|126.85|129.48|126.98|129.35|126.85|23
1624637670000|2021-06-25 16:14:30|129.34|126.84|129.38|126.88|129.4|126.9|129.33|126.83|21
1624637680000|2021-06-25 16:14:40|129.37|126.87|129.33|126.83|129.4|126.9|129.33|126.83|15
1624637690000|2021-06-25 16:14:50|129.32|126.82|129.19|126.69|129.32|126.82|129.18|126.68|19
1624637700000|2021-06-25 16:15:00|129.2|126.7|129.34|126.84|129.34|126.84|129.18|126.68|15
1624637710000|2021-06-25 16:15:10|129.33|126.83|129.32|126.82|129.39|126.89|129.32|126.82|15
1624637720000|2021-06-25 16:15:20|129.33|126.83|129.24|126.74|129.33|126.83|129.24|126.74|9
1624637730000|2021-06-25 16:15:30|129.22|126.72|129.08|126.58|129.22|126.72|129.03|126.53|23
1624637740000|2021-06-25 16:15:40|129.09|126.59|129.05|126.55|129.13|126.63|129.04|126.54|14
1624637750000|2021-06-25 16:15:50|129.04|126.54|128.95|126.45|129.09|126.59|128.95|126.45|21
1624637760000|2021-06-25 16:16:00|128.94|126.44|128.93|126.43|128.94|126.44|128.85|126.35|21
1624637770000|2021-06-25 16:16:10|128.91|126.41|128.79|126.29|128.93|126.43|128.78|126.28|19
1624637780000|2021-06-25 16:16:20|128.82|126.32|128.77|126.27|128.82|126.32|128.76|126.26|10
1624637790000|2021-06-25 16:16:30|128.75|126.25|128.74|126.24|128.75|126.25|128.69|126.19|13
1624637800000|2021-06-25 16:16:40|128.75|126.25|128.77|126.27|128.77|126.27|128.74|126.24|17
1624637810000|2021-06-25 16:16:50|128.76|126.26|128.8|126.3|128.85|126.35|128.75|126.25|15
1624637820000|2021-06-25 16:17:00|128.81|126.31|128.87|126.37|128.88|126.38|128.81|126.31|8
1624637830000|2021-06-25 16:17:10|128.88|126.38|128.84|126.34|128.9|126.4|128.82|126.32|21
1624637840000|2021-06-25 16:17:20|128.85|126.35|128.83|126.33|128.85|126.35|128.82|126.32|9
1624637850000|2021-06-25 16:17:30|128.82|126.32|128.87|126.37|128.87|126.37|128.82|126.32|7
1624637860000|2021-06-25 16:17:40|128.88|126.38|128.8|126.3|128.95|126.45|128.8|126.3|16
1624637870000|2021-06-25 16:17:50|128.79|126.29|128.9|126.4|128.9|126.4|128.78|126.28|12
1624637880000|2021-06-25 16:18:00|128.88|126.38|128.77|126.27|128.88|126.38|128.77|126.27|14
1624637890000|2021-06-25 16:18:10|128.78|126.28|128.6|126.1|128.81|126.31|128.59|126.09|21
1624637900000|2021-06-25 16:18:20|128.59|126.09|128.71|126.21|128.72|126.22|128.58|126.08|18
1624637910000|2021-06-25 16:18:30|128.73|126.23|128.81|126.31|128.81|126.31|128.72|126.22|12
1624637920000|2021-06-25 16:18:40|128.8|126.3|128.79|126.29|128.8|126.3|128.7|126.2|14
1624637930000|2021-06-25 16:18:50|128.81|126.31|128.71|126.21|128.81|126.31|128.7|126.2|13
1624637940000|2021-06-25 16:19:00|128.72|126.22|128.73|126.23|128.73|126.23|128.72|126.22|8
1624637950000|2021-06-25 16:19:10|128.72|126.22|128.66|126.16|128.73|126.23|128.66|126.16|13
1624637960000|2021-06-25 16:19:20|128.67|126.17|128.74|126.24|128.74|126.24|128.67|126.17|17
1624637970000|2021-06-25 16:19:30|128.73|126.23|128.7|126.2|128.76|126.26|128.65|126.15|14
1624637980000|2021-06-25 16:19:40|128.72|126.22|128.67|126.17|128.72|126.22|128.6|126.1|16
1624637990000|2021-06-25 16:19:50|128.68|126.18|128.71|126.21|128.72|126.22|128.68|126.18|4
1624638000000|2021-06-25 16:20:00|128.72|126.22|128.69|126.19|128.72|126.22|128.69|126.19|3
1624638010000|2021-06-25 16:20:10|128.67|126.17|128.68|126.18|128.68|126.18|128.66|126.16|9
1624638020000|2021-06-25 16:20:20|128.67|126.17|128.68|126.18|128.68|126.18|128.66|126.16|4
1624638030000|2021-06-25 16:20:30|128.67|126.17|128.67|126.17|128.67|126.17|128.67|126.17|1
1624638040000|2021-06-25 16:20:40|128.61|126.11|128.4|125.9|128.61|126.11|128.4|125.9|17
1624638050000|2021-06-25 16:20:50|128.42|125.92|128.28|125.78|128.44|125.94|128.28|125.78|21
1624638060000|2021-06-25 16:21:00|128.26|125.76|128.08|125.58|128.26|125.76|128.08|125.58|22
1624638070000|2021-06-25 16:21:10|128.09|125.59|128.08|125.58|128.23|125.73|128.07|125.57|28
1624638080000|2021-06-25 16:21:20|128.04|125.54|127.9|125.4|128.04|125.54|127.9|125.4|19
1624638090000|2021-06-25 16:21:30|127.89|125.39|127.88|125.38|127.98|125.48|127.8|125.3|23
1624638100000|2021-06-25 16:21:40|127.87|125.37|127.66|125.16|127.88|125.38|127.65|125.15|28
1624638110000|2021-06-25 16:21:50|127.63|125.13|127.4|124.9|127.65|125.15|127.36|124.86|25
1624638120000|2021-06-25 16:22:00|127.36|124.86|126.96|124.46|127.36|124.86|126.96|124.46|30
1624638130000|2021-06-25 16:22:10|126.99|124.49|127.28|124.78|127.29|124.79|126.99|124.49|27
1624638140000|2021-06-25 16:22:20|127.32|124.82|127.23|124.73|127.38|124.88|127.19|124.69|26
1624638150000|2021-06-25 16:22:30|127.24|124.74|127.31|124.81|127.44|124.94|127.23|124.73|26
1624638160000|2021-06-25 16:22:40|127.29|124.79|127.55|125.05|127.57|125.07|127.27|124.77|29
1624638170000|2021-06-25 16:22:50|127.51|125.01|127.32|124.82|127.52|125.02|127.29|124.79|30
1624638180000|2021-06-25 16:23:00|127.35|124.85|127.49|124.99|127.51|125.01|127.33|124.83|21
1624638190000|2021-06-25 16:23:10|127.53|125.03|127.43|124.93|127.54|125.04|127.2|124.7|27
1624638200000|2021-06-25 16:23:20|127.4|124.9|127.34|124.84|127.46|124.96|127.23|124.73|26
1624638210000|2021-06-25 16:23:30|127.33|124.83|127.26|124.76|127.34|124.84|127.21|124.71|20
1624638220000|2021-06-25 16:23:40|127.29|124.79|127.24|124.74|127.3|124.8|127.21|124.71|22
1624638230000|2021-06-25 16:23:50|127.23|124.73|127.43|124.93|127.43|124.93|127.19|124.69|23
1624638240000|2021-06-25 16:24:00|127.39|124.89|127.25|124.75|127.39|124.89|127.23|124.73|22
1624638250000|2021-06-25 16:24:10|127.29|124.79|127.39|124.89|127.39|124.89|127.26|124.76|17
1624638260000|2021-06-25 16:24:20|127.43|124.93|127.3|124.8|127.43|124.93|127.3|124.8|14
1624638270000|2021-06-25 16:24:30|127.29|124.79|127.17|124.67|127.29|124.79|127.16|124.66|23
1624638280000|2021-06-25 16:24:40|127.18|124.68|127.25|124.75|127.26|124.76|127.18|124.68|13
1624638290000|2021-06-25 16:24:50|127.26|124.76|127.32|124.82|127.36|124.86|127.26|124.76|12
1624638300000|2021-06-25 16:25:00|127.3|124.8|127.45|124.95|127.51|125.01|127.3|124.8|18
1624638310000|2021-06-25 16:25:10|127.51|125.01|127.37|124.87|127.51|125.01|127.37|124.87|20
1624638320000|2021-06-25 16:25:20|127.38|124.88|127.55|125.05|127.57|125.07|127.38|124.88|19
1624638330000|2021-06-25 16:25:30|127.56|125.06|127.6|125.1|127.65|125.15|127.55|125.05|17
1624638340000|2021-06-25 16:25:40|127.56|125.06|127.44|124.94|127.56|125.06|127.44|124.94|15
1624638350000|2021-06-25 16:25:50|127.46|124.96|127.43|124.93|127.46|124.96|127.35|124.85|12
1624638360000|2021-06-25 16:26:00|127.44|124.94|127.42|124.92|127.5|125|127.42|124.92|25
1624638370000|2021-06-25 16:26:10|127.41|124.91|127.35|124.85|127.41|124.91|127.3|124.8|16
1624638380000|2021-06-25 16:26:20|127.36|124.86|127.36|124.86|127.39|124.89|127.33|124.83|17
1624638390000|2021-06-25 16:26:30|127.38|124.88|127.33|124.83|127.39|124.89|127.32|124.82|15
1624638400000|2021-06-25 16:26:40|127.34|124.84|127.04|124.54|127.35|124.85|127.04|124.54|24
1624638410000|2021-06-25 16:26:50|127.05|124.55|126.99|124.49|127.19|124.69|126.99|124.49|22
1624638420000|2021-06-25 16:27:00|126.95|124.45|126.84|124.34|127.12|124.62|126.84|124.34|27
1624638430000|2021-06-25 16:27:10|126.82|124.32|126.86|124.36|126.86|124.36|126.63|124.13|29
1624638440000|2021-06-25 16:27:20|126.85|124.35|126.99|124.49|126.99|124.49|126.8|124.3|15
1624638450000|2021-06-25 16:27:30|126.98|124.48|126.9|124.4|126.99|124.49|126.8|124.3|22
1624638460000|2021-06-25 16:27:40|126.91|124.41|126.91|124.41|126.94|124.44|126.83|124.33|16
1624638470000|2021-06-25 16:27:50|126.92|124.42|127.06|124.56|127.08|124.58|126.91|124.41|26
1624638480000|2021-06-25 16:28:00|127.07|124.57|126.78|124.28|127.07|124.57|126.78|124.28|26
1624638490000|2021-06-25 16:28:10|126.77|124.27|126.96|124.46|126.96|124.46|126.65|124.15|27
1624638500000|2021-06-25 16:28:20|126.97|124.47|126.88|124.38|126.98|124.48|126.79|124.29|27
1624638510000|2021-06-25 16:28:30|126.89|124.39|126.97|124.47|127.04|124.54|126.89|124.39|17
1624638520000|2021-06-25 16:28:40|126.98|124.48|126.99|124.49|126.99|124.49|126.91|124.41|17
1624638530000|2021-06-25 16:28:50|127|124.5|126.76|124.26|127.02|124.52|126.74|124.24|24
1624638540000|2021-06-25 16:29:00|126.77|124.27|126.9|124.4|126.9|124.4|126.74|124.24|21
1624638550000|2021-06-25 16:29:10|126.88|124.38|126.81|124.31|126.9|124.4|126.8|124.3|19
1624638560000|2021-06-25 16:29:20|126.8|124.3|126.71|124.21|126.81|124.31|126.68|124.18|17
1624638570000|2021-06-25 16:29:30|126.74|124.24|126.75|124.25|126.77|124.27|126.72|124.22|25
1624638580000|2021-06-25 16:29:40|126.74|124.24|126.8|124.3|126.81|124.31|126.68|124.18|15
1624638590000|2021-06-25 16:29:50|126.81|124.31|126.76|124.26|126.81|124.31|126.73|124.23|10
1624638600000|2021-06-25 16:30:00|126.75|124.25|126.71|124.21|126.76|124.26|126.7|124.2|14
1624638610000|2021-06-25 16:30:10|126.7|124.2|126.87|124.37|127.04|124.54|126.7|124.2|25
1624638620000|2021-06-25 16:30:20|126.9|124.4|126.94|124.44|127.08|124.58|126.9|124.4|14
1624638630000|2021-06-25 16:30:30|126.92|124.42|126.95|124.45|127.23|124.73|126.92|124.42|26
1624638640000|2021-06-25 16:30:40|126.93|124.43|126.94|124.44|126.95|124.45|126.86|124.36|23
1624638650000|2021-06-25 16:30:50|126.95|124.45|127.01|124.51|127.01|124.51|126.95|124.45|23
1624638660000|2021-06-25 16:31:00|127.03|124.53|126.9|124.4|127.05|124.55|126.81|124.31|25
1624638670000|2021-06-25 16:31:10|126.88|124.38|127.01|124.51|127.03|124.53|126.88|124.38|19
1624638680000|2021-06-25 16:31:20|127.03|124.53|127.03|124.53|127.05|124.55|127|124.5|18
1624638690000|2021-06-25 16:31:30|127.08|124.58|127.25|124.75|127.25|124.75|127.06|124.56|28
1624638700000|2021-06-25 16:31:40|127.26|124.76|127.2|124.7|127.3|124.8|127.11|124.61|26
1624638710000|2021-06-25 16:31:50|127.26|124.76|127.46|124.96|127.46|124.96|127.12|124.62|24
1624638720000|2021-06-25 16:32:00|127.44|124.94|127.65|125.15|127.65|125.15|127.44|124.94|22
1624638730000|2021-06-25 16:32:10|127.54|125.04|127.59|125.09|127.69|125.19|127.49|124.99|25
1624638740000|2021-06-25 16:32:20|127.58|125.08|127.8|125.3|127.8|125.3|127.49|124.99|22
1624638750000|2021-06-25 16:32:30|127.83|125.33|127.77|125.27|127.85|125.35|127.76|125.26|17
1624638760000|2021-06-25 16:32:40|127.74|125.24|127.6|125.1|127.75|125.25|127.55|125.05|19
1624638770000|2021-06-25 16:32:50|127.59|125.09|127.64|125.14|127.64|125.14|127.57|125.07|16
1624638780000|2021-06-25 16:33:00|127.63|125.13|127.65|125.15|127.67|125.17|127.59|125.09|18
1624638790000|2021-06-25 16:33:10|127.63|125.13|127.63|125.13|127.67|125.17|127.63|125.13|12
1624638800000|2021-06-25 16:33:20|127.62|125.12|127.66|125.16|127.66|125.16|127.61|125.11|13
1624638810000|2021-06-25 16:33:30|127.67|125.17|127.69|125.19|127.77|125.27|127.66|125.16|26
1624638820000|2021-06-25 16:33:40|127.71|125.21|127.69|125.19|127.72|125.22|127.68|125.18|13
1624638830000|2021-06-25 16:33:50|127.67|125.17|127.53|125.03|127.67|125.17|127.53|125.03|6
1624638840000|2021-06-25 16:34:00|127.54|125.04|127.64|125.14|127.64|125.14|127.51|125.01|16
1624638850000|2021-06-25 16:34:10|127.65|125.15|127.63|125.13|127.67|125.17|127.63|125.13|12
1624638860000|2021-06-25 16:34:20|127.61|125.11|127.55|125.05|127.65|125.15|127.55|125.05|12
1624638870000|2021-06-25 16:34:30|127.56|125.06|127.58|125.08|127.58|125.08|127.53|125.03|12
1624638880000|2021-06-25 16:34:40|127.59|125.09|127.48|124.98|127.59|125.09|127.48|124.98|15
1624638890000|2021-06-25 16:34:50|127.47|124.97|127.51|125.01|127.52|125.02|127.47|124.97|12
1624638900000|2021-06-25 16:35:00|127.5|125|127.59|125.09|127.59|125.09|127.5|125|12
1624638910000|2021-06-25 16:35:10|127.6|125.1|127.78|125.28|127.78|125.28|127.59|125.09|24
1624638920000|2021-06-25 16:35:20|127.79|125.29|127.78|125.28|127.82|125.32|127.72|125.22|18
1624638930000|2021-06-25 16:35:30|127.84|125.34|127.85|125.35|127.88|125.38|127.72|125.22|16
1624638940000|2021-06-25 16:35:40|127.84|125.34|127.97|125.47|128.06|125.56|127.77|125.27|26
1624638950000|2021-06-25 16:35:50|128|125.5|128.02|125.52|128.19|125.69|127.89|125.39|26
1624638960000|2021-06-25 16:36:00|128.08|125.58|128.17|125.67|128.18|125.68|128.03|125.53|15
1624638970000|2021-06-25 16:36:10|128.2|125.7|128.09|125.59|128.29|125.79|128.09|125.59|19
1624638980000|2021-06-25 16:36:20|128.07|125.57|127.93|125.43|128.12|125.62|127.91|125.41|29
1624638990000|2021-06-25 16:36:30|127.92|125.42|127.98|125.48|128.08|125.58|127.89|125.39|26
1624639000000|2021-06-25 16:36:40|127.99|125.49|127.71|125.21|127.99|125.49|127.71|125.21|22
1624639010000|2021-06-25 16:36:50|127.68|125.18|127.6|125.1|127.68|125.18|127.52|125.02|24
1624639020000|2021-06-25 16:37:00|127.62|125.12|127.31|124.81|127.63|125.13|127.3|124.8|29
1624639030000|2021-06-25 16:37:10|127.32|124.82|127.29|124.79|127.36|124.86|127.22|124.72|25
1624639040000|2021-06-25 16:37:20|127.31|124.81|127.26|124.76|127.39|124.89|127.26|124.76|26
1624639050000|2021-06-25 16:37:30|127.27|124.77|127.06|124.56|127.27|124.77|127.06|124.56|28
1624639060000|2021-06-25 16:37:40|127.11|124.61|127.1|124.6|127.31|124.81|127.09|124.59|26
1624639070000|2021-06-25 16:37:50|127.11|124.61|127.01|124.51|127.13|124.63|126.94|124.44|25
1624639080000|2021-06-25 16:38:00|127.02|124.52|126.71|124.21|127.05|124.55|126.6|124.1|30
1624639090000|2021-06-25 16:38:10|126.74|124.24|126.48|123.98|126.76|124.26|126.48|123.98|23
1624639100000|2021-06-25 16:38:20|126.45|123.95|126.49|123.99|126.49|123.99|126.31|123.81|34
1624639110000|2021-06-25 16:38:30|126.52|124.02|126.65|124.15|126.67|124.17|126.52|124.02|29
1624639120000|2021-06-25 16:38:40|126.67|124.17|126.78|124.28|126.78|124.28|126.65|124.15|23
1624639130000|2021-06-25 16:38:50|126.8|124.3|126.55|124.05|126.81|124.31|126.49|123.99|28
1624639140000|2021-06-25 16:39:00|126.54|124.04|126.49|123.99|126.54|124.04|126.43|123.93|26
1624639150000|2021-06-25 16:39:10|126.5|124|126.66|124.16|126.66|124.16|126.5|124|17
1624639160000|2021-06-25 16:39:20|126.58|124.08|126.6|124.1|126.72|124.22|126.57|124.07|27
1624639170000|2021-06-25 16:39:30|126.62|124.12|126.66|124.16|126.72|124.22|126.55|124.05|28
1624639180000|2021-06-25 16:39:40|126.67|124.17|126.72|124.22|126.76|124.26|126.56|124.06|29
1624639190000|2021-06-25 16:39:50|126.7|124.2|126.99|124.49|126.99|124.49|126.68|124.18|26
1624639200000|2021-06-25 16:40:00|127|124.5|126.99|124.49|127|124.5|126.94|124.44|20
1624639210000|2021-06-25 16:40:10|126.97|124.47|126.91|124.41|127.02|124.52|126.81|124.31|28
1624639220000|2021-06-25 16:40:20|126.87|124.37|126.83|124.33|126.87|124.37|126.78|124.28|20
1624639230000|2021-06-25 16:40:30|126.82|124.32|126.76|124.26|126.82|124.32|126.74|124.24|16
1624639240000|2021-06-25 16:40:40|126.78|124.28|126.86|124.36|126.92|124.42|126.78|124.28|19
1624639250000|2021-06-25 16:40:50|126.85|124.35|126.82|124.32|126.85|124.35|126.82|124.32|9
1624639260000|2021-06-25 16:41:00|126.83|124.33|126.84|124.34|126.87|124.37|126.81|124.31|17
1624639270000|2021-06-25 16:41:10|126.85|124.35|126.99|124.49|127|124.5|126.84|124.34|16
1624639280000|2021-06-25 16:41:20|126.98|124.48|126.95|124.45|127.05|124.55|126.95|124.45|22
1624639290000|2021-06-25 16:41:30|126.96|124.46|127.05|124.55|127.08|124.58|126.93|124.43|25
1624639300000|2021-06-25 16:41:40|127.02|124.52|127.21|124.71|127.21|124.71|126.95|124.45|19
1624639310000|2021-06-25 16:41:50|127.2|124.7|127.23|124.73|127.27|124.77|127.19|124.69|16
1624639320000|2021-06-25 16:42:00|127.27|124.77|127.37|124.87|127.41|124.91|127.25|124.75|18
1624639330000|2021-06-25 16:42:10|127.45|124.95|127.32|124.82|127.48|124.98|127.29|124.79|22
1624639340000|2021-06-25 16:42:20|127.31|124.81|127.24|124.74|127.31|124.81|127.21|124.71|17
1624639350000|2021-06-25 16:42:30|127.21|124.71|127.14|124.64|127.21|124.71|127.1|124.6|20
1624639360000|2021-06-25 16:42:40|127.12|124.62|127.06|124.56|127.13|124.63|127.06|124.56|19
1624639370000|2021-06-25 16:42:50|127.07|124.57|127.19|124.69|127.19|124.69|127.06|124.56|9
1624639380000|2021-06-25 16:43:00|127.22|124.72|127.19|124.69|127.26|124.76|127.17|124.67|24
1624639390000|2021-06-25 16:43:10|127.2|124.7|127.3|124.8|127.35|124.85|127.2|124.7|18
1624639400000|2021-06-25 16:43:20|127.29|124.79|127.17|124.67|127.3|124.8|127.17|124.67|10
1624639410000|2021-06-25 16:43:30|127.22|124.72|127.35|124.85|127.35|124.85|127.22|124.72|14
1624639420000|2021-06-25 16:43:40|127.34|124.84|127.33|124.83|127.36|124.86|127.29|124.79|13
1624639430000|2021-06-25 16:43:50|127.32|124.82|127.24|124.74|127.33|124.83|127.22|124.72|19
1624639440000|2021-06-25 16:44:00|127.26|124.76|127.5|125|127.5|125|127.26|124.76|17
1624639450000|2021-06-25 16:44:10|127.48|124.98|127.66|125.16|127.69|125.19|127.48|124.98|24
1624639460000|2021-06-25 16:44:20|127.65|125.15|127.4|124.9|127.65|125.15|127.39|124.89|19
1624639470000|2021-06-25 16:44:30|127.41|124.91|127.39|124.89|127.43|124.93|127.37|124.87|13
1624639480000|2021-06-25 16:44:40|127.38|124.88|127.42|124.92|127.47|124.97|127.38|124.88|21
1624639490000|2021-06-25 16:44:50|127.43|124.93|127.32|124.82|127.43|124.93|127.32|124.82|18
1624639500000|2021-06-25 16:45:00|127.35|124.85|127.57|125.07|127.57|125.07|127.35|124.85|18
1624639510000|2021-06-25 16:45:10|127.6|125.1|127.68|125.18|127.71|125.21|127.6|125.1|23
1624639520000|2021-06-25 16:45:20|127.69|125.19|127.79|125.29|127.85|125.35|127.68|125.18|21
1624639530000|2021-06-25 16:45:30|127.74|125.24|127.79|125.29|127.87|125.37|127.72|125.22|22
1624639540000|2021-06-25 16:45:40|127.75|125.25|127.84|125.34|127.87|125.37|127.75|125.25|28
1624639550000|2021-06-25 16:45:50|127.87|125.37|127.88|125.38|127.89|125.39|127.81|125.31|16
1624639560000|2021-06-25 16:46:00|127.87|125.37|127.85|125.35|127.89|125.39|127.82|125.32|26
1624639570000|2021-06-25 16:46:10|127.87|125.37|127.7|125.2|127.9|125.4|127.66|125.16|28
1624639580000|2021-06-25 16:46:20|127.72|125.22|127.69|125.19|127.74|125.24|127.66|125.16|29
1624639590000|2021-06-25 16:46:30|127.67|125.17|127.75|125.25|127.75|125.25|127.65|125.15|14
1624639600000|2021-06-25 16:46:40|127.76|125.26|127.88|125.38|127.91|125.41|127.76|125.26|25
1624639610000|2021-06-25 16:46:50|127.89|125.39|127.92|125.42|127.95|125.45|127.86|125.36|24
1624639620000|2021-06-25 16:47:00|127.91|125.41|128.05|125.55|128.07|125.57|127.87|125.37|24
1624639630000|2021-06-25 16:47:10|128.08|125.58|128.23|125.73|128.23|125.73|128.02|125.52|20
1624639640000|2021-06-25 16:47:20|128.21|125.71|128.16|125.66|128.23|125.73|128.11|125.61|21
1624639650000|2021-06-25 16:47:30|128.14|125.64|128|125.5|128.14|125.64|127.95|125.45|28
1624639660000|2021-06-25 16:47:40|128.03|125.53|128.21|125.71|128.22|125.72|128.03|125.53|22
1624639670000|2021-06-25 16:47:50|128.19|125.69|128.22|125.72|128.23|125.73|128.19|125.69|16
1624639680000|2021-06-25 16:48:00|128.2|125.7|127.99|125.49|128.2|125.7|127.99|125.49|21
1624639690000|2021-06-25 16:48:10|127.98|125.48|127.99|125.49|128|125.5|127.97|125.47|16
1624639700000|2021-06-25 16:48:20|128|125.5|127.98|125.48|128.01|125.51|127.96|125.46|15
1624639710000|2021-06-25 16:48:30|128|125.5|128.09|125.59|128.12|125.62|128|125.5|19
1624639720000|2021-06-25 16:48:40|128.08|125.58|127.9|125.4|128.08|125.58|127.9|125.4|16
1624639730000|2021-06-25 16:48:50|127.91|125.41|127.76|125.26|127.93|125.43|127.76|125.26|18
1624639740000|2021-06-25 16:49:00|127.77|125.27|127.95|125.45|127.95|125.45|127.77|125.27|25
1624639750000|2021-06-25 16:49:10|127.94|125.44|127.95|125.45|127.98|125.48|127.94|125.44|15
1624639760000|2021-06-25 16:49:20|127.96|125.46|127.82|125.32|127.97|125.47|127.79|125.29|17
1624639770000|2021-06-25 16:49:30|127.83|125.33|127.68|125.18|127.83|125.33|127.68|125.18|16
1624639780000|2021-06-25 16:49:40|127.7|125.2|127.44|124.94|127.7|125.2|127.44|124.94|20
1624639790000|2021-06-25 16:49:50|127.46|124.96|127.34|124.84|127.46|124.96|127.21|124.71|26
1624639800000|2021-06-25 16:50:00|127.36|124.86|127.48|124.98|127.48|124.98|127.35|124.85|26
1624639810000|2021-06-25 16:50:10|127.49|124.99|127.48|124.98|127.53|125.03|127.44|124.94|25
1624639820000|2021-06-25 16:50:20|127.47|124.97|127.58|125.08|127.58|125.08|127.47|124.97|18
1624639830000|2021-06-25 16:50:30|127.59|125.09|127.6|125.1|127.62|125.12|127.55|125.05|22
1624639840000|2021-06-25 16:50:40|127.61|125.11|127.42|124.92|127.61|125.11|127.41|124.91|22
1624639850000|2021-06-25 16:50:50|127.43|124.93|127.38|124.88|127.43|124.93|127.32|124.82|30
1624639860000|2021-06-25 16:51:00|127.39|124.89|127.54|125.04|127.54|125.04|127.38|124.88|24
1624639870000|2021-06-25 16:51:10|127.56|125.06|127.63|125.13|127.68|125.18|127.55|125.05|15
1624639880000|2021-06-25 16:51:20|127.64|125.14|127.77|125.27|127.78|125.28|127.63|125.13|27
1624639890000|2021-06-25 16:51:30|127.69|125.19|127.79|125.29|127.84|125.34|127.69|125.19|20
1624639900000|2021-06-25 16:51:40|127.78|125.28|127.84|125.34|127.89|125.39|127.78|125.28|25
1624639910000|2021-06-25 16:51:50|127.83|125.33|127.81|125.31|127.86|125.36|127.8|125.3|18
1624639920000|2021-06-25 16:52:00|127.82|125.32|127.89|125.39|127.9|125.4|127.81|125.31|24
1624639930000|2021-06-25 16:52:10|127.86|125.36|127.88|125.38|127.89|125.39|127.84|125.34|23
1624639940000|2021-06-25 16:52:20|127.84|125.34|127.84|125.34|127.85|125.35|127.82|125.32|17
1624639950000|2021-06-25 16:52:30|127.85|125.35|127.8|125.3|127.86|125.36|127.8|125.3|15
1624639960000|2021-06-25 16:52:40|127.84|125.34|127.65|125.15|127.84|125.34|127.65|125.15|16
1624639970000|2021-06-25 16:52:50|127.63|125.13|127.61|125.11|127.63|125.13|127.59|125.09|12
1624639980000|2021-06-25 16:53:00|127.62|125.12|127.64|125.14|127.66|125.16|127.62|125.12|14
1624639990000|2021-06-25 16:53:10|127.63|125.13|127.36|124.86|127.63|125.13|127.36|124.86|13
1624640000000|2021-06-25 16:53:20|127.35|124.85|127.31|124.81|127.35|124.85|127.25|124.75|14
1624640010000|2021-06-25 16:53:30|127.3|124.8|127.34|124.84|127.35|124.85|127.29|124.79|18
1624640020000|2021-06-25 16:53:40|127.33|124.83|127.17|124.67|127.34|124.84|127.17|124.67|22
1624640030000|2021-06-25 16:53:50|127.19|124.69|127.14|124.64|127.19|124.69|127.13|124.63|16
1624640040000|2021-06-25 16:54:00|127.16|124.66|127.01|124.51|127.16|124.66|127.01|124.51|18
1624640050000|2021-06-25 16:54:10|127|124.5|127.09|124.59|127.09|124.59|126.95|124.45|18
1624640060000|2021-06-25 16:54:20|127.08|124.58|127.25|124.75|127.25|124.75|127.08|124.58|20
1624640070000|2021-06-25 16:54:30|127.26|124.76|127.3|124.8|127.3|124.8|127.24|124.74|16
1624640080000|2021-06-25 16:54:40|127.29|124.79|127.22|124.72|127.34|124.84|127.22|124.72|25
1624640090000|2021-06-25 16:54:50|127.21|124.71|127.05|124.55|127.23|124.73|127.04|124.54|15
1624640100000|2021-06-25 16:55:00|127.06|124.56|127.3|124.8|127.3|124.8|127.05|124.55|17
1624640110000|2021-06-25 16:55:10|127.31|124.81|127.75|125.25|127.75|125.25|127.31|124.81|25
1624640120000|2021-06-25 16:55:20|127.74|125.24|127.74|125.24|127.78|125.28|127.71|125.21|21
1624640130000|2021-06-25 16:55:30|127.75|125.25|127.77|125.27|127.84|125.34|127.73|125.23|18
1624640140000|2021-06-25 16:55:40|127.78|125.28|127.91|125.41|127.97|125.47|127.78|125.28|22
1624640150000|2021-06-25 16:55:50|127.84|125.34|127.84|125.34|127.86|125.36|127.77|125.27|17
1624640160000|2021-06-25 16:56:00|127.85|125.35|127.87|125.37|127.88|125.38|127.84|125.34|10
1624640170000|2021-06-25 16:56:10|127.86|125.36|127.88|125.38|127.92|125.42|127.85|125.35|14
1624640180000|2021-06-25 16:56:20|127.9|125.4|127.79|125.29|127.93|125.43|127.79|125.29|21
1624640190000|2021-06-25 16:56:30|127.78|125.28|127.69|125.19|127.79|125.29|127.63|125.13|16
1624640200000|2021-06-25 16:56:40|127.7|125.2|127.69|125.19|127.75|125.25|127.66|125.16|20
1624640210000|2021-06-25 16:56:50|127.67|125.17|127.5|125|127.7|125.2|127.5|125|19
1624640220000|2021-06-25 16:57:00|127.49|124.99|127.69|125.19|127.69|125.19|127.48|124.98|17
1624640230000|2021-06-25 16:57:10|127.68|125.18|127.7|125.2|127.71|125.21|127.67|125.17|15
1624640240000|2021-06-25 16:57:20|127.71|125.21|127.7|125.2|127.78|125.28|127.7|125.2|22
1624640250000|2021-06-25 16:57:30|127.71|125.21|127.77|125.27|127.77|125.27|127.71|125.21|15
1624640260000|2021-06-25 16:57:40|127.78|125.28|127.81|125.31|127.81|125.31|127.75|125.25|14
1624640270000|2021-06-25 16:57:50|127.8|125.3|127.84|125.34|127.87|125.37|127.78|125.28|19
1624640280000|2021-06-25 16:58:00|127.83|125.33|127.85|125.35|127.87|125.37|127.76|125.26|21
1624640290000|2021-06-25 16:58:10|127.86|125.36|127.82|125.32|127.88|125.38|127.81|125.31|19
1624640300000|2021-06-25 16:58:20|127.83|125.33|127.88|125.38|127.93|125.43|127.82|125.32|15
1624640310000|2021-06-25 16:58:30|127.92|125.42|127.95|125.45|127.95|125.45|127.87|125.37|19
1624640320000|2021-06-25 16:58:40|127.99|125.49|127.96|125.46|128.03|125.53|127.96|125.46|20
1624640330000|2021-06-25 16:58:50|127.95|125.45|127.91|125.41|127.95|125.45|127.9|125.4|14
1624640340000|2021-06-25 16:59:00|127.92|125.42|127.95|125.45|127.95|125.45|127.92|125.42|9
1624640350000|2021-06-25 16:59:10|127.97|125.47|127.91|125.41|128.03|125.53|127.91|125.41|15
1624640360000|2021-06-25 16:59:20|127.92|125.42|127.9|125.4|127.92|125.42|127.86|125.36|15
1624640370000|2021-06-25 16:59:30|127.91|125.41|127.88|125.38|127.94|125.44|127.86|125.36|19
1624640380000|2021-06-25 16:59:40|127.87|125.37|127.83|125.33|127.87|125.37|127.77|125.27|16
1624640390000|2021-06-25 16:59:50|127.84|125.34|127.94|125.44|127.95|125.45|127.84|125.34|20
1624640400000|2021-06-25 17:00:00|127.93|125.43|127.72|125.22|127.93|125.43|127.71|125.21|26
1624640410000|2021-06-25 17:00:10|127.71|125.21|127.62|125.12|127.71|125.21|127.59|125.09|18
1624640420000|2021-06-25 17:00:20|127.65|125.15|127.71|125.21|127.71|125.21|127.64|125.14|12
1624640430000|2021-06-25 17:00:30|127.73|125.23|127.99|125.49|127.99|125.49|127.73|125.23|28
1624640440000|2021-06-25 17:00:40|128.01|125.51|128.13|125.63|128.13|125.63|128|125.5|22
1624640450000|2021-06-25 17:00:50|128.14|125.64|128.26|125.76|128.26|125.76|128.14|125.64|18
1624640460000|2021-06-25 17:01:00|128.25|125.75|128.31|125.81|128.31|125.81|128.18|125.68|21
1624640470000|2021-06-25 17:01:10|128.3|125.8|128.35|125.85|128.36|125.86|128.3|125.8|19
1624640480000|2021-06-25 17:01:20|128.36|125.86|128.34|125.84|128.37|125.87|128.28|125.78|20
1624640490000|2021-06-25 17:01:30|128.29|125.79|128.46|125.96|128.47|125.97|128.29|125.79|21
1624640500000|2021-06-25 17:01:40|128.45|125.95|128.53|126.03|128.53|126.03|128.45|125.95|18
1624640510000|2021-06-25 17:01:50|128.51|126.01|128.61|126.11|128.61|126.11|128.51|126.01|18
1624640520000|2021-06-25 17:02:00|128.62|126.12|128.63|126.13|128.67|126.17|128.6|126.1|22
1624640530000|2021-06-25 17:02:10|128.62|126.12|128.69|126.19|128.69|126.19|128.61|126.11|15
1624640540000|2021-06-25 17:02:20|128.7|126.2|128.77|126.27|128.79|126.29|128.69|126.19|18
1624640550000|2021-06-25 17:02:30|128.76|126.26|128.79|126.29|128.79|126.29|128.75|126.25|17
1624640560000|2021-06-25 17:02:40|128.83|126.33|128.78|126.28|128.83|126.33|128.77|126.27|18
1624640570000|2021-06-25 17:02:50|128.74|126.24|128.76|126.26|128.82|126.32|128.74|126.24|20
1624640580000|2021-06-25 17:03:00|128.75|126.25|128.87|126.37|128.87|126.37|128.75|126.25|23
1624640590000|2021-06-25 17:03:10|128.89|126.39|128.89|126.39|128.9|126.4|128.83|126.33|22
1624640600000|2021-06-25 17:03:20|128.91|126.41|128.9|126.4|128.97|126.47|128.89|126.39|19
1624640610000|2021-06-25 17:03:30|128.91|126.41|129|126.5|129|126.5|128.91|126.41|18
1624640620000|2021-06-25 17:03:40|129.01|126.51|128.98|126.48|129.03|126.53|128.98|126.48|17
1624640630000|2021-06-25 17:03:50|128.99|126.49|128.86|126.36|129.02|126.52|128.86|126.36|22
1624640640000|2021-06-25 17:04:00|128.87|126.37|128.88|126.38|128.91|126.41|128.84|126.34|22
1624640650000|2021-06-25 17:04:10|128.9|126.4|128.94|126.44|129.02|126.52|128.9|126.4|19
1624640660000|2021-06-25 17:04:20|128.95|126.45|129|126.5|129.01|126.51|128.95|126.45|19
1624640670000|2021-06-25 17:04:30|129.01|126.51|129.03|126.53|129.03|126.53|129|126.5|20
1624640680000|2021-06-25 17:04:40|129.02|126.52|129.05|126.55|129.08|126.58|129.02|126.52|17
1624640690000|2021-06-25 17:04:50|129.02|126.52|128.97|126.47|129.02|126.52|128.96|126.46|10
1624640700000|2021-06-25 17:05:00|128.98|126.48|129.11|126.61|129.11|126.61|128.96|126.46|18
1624640710000|2021-06-25 17:05:10|129.1|126.6|129.15|126.65|129.15|126.65|129.1|126.6|11
1624640720000|2021-06-25 17:05:20|129.16|126.66|129.33|126.83|129.33|126.83|129.16|126.66|16
1624640730000|2021-06-25 17:05:30|129.35|126.85|129.25|126.75|129.35|126.85|129.23|126.73|16
1624640740000|2021-06-25 17:05:40|129.23|126.73|129.31|126.81|129.34|126.84|129.23|126.73|14
1624640750000|2021-06-25 17:05:50|129.3|126.8|129.37|126.87|129.41|126.91|129.29|126.79|19
1624640760000|2021-06-25 17:06:00|129.38|126.88|129.27|126.77|129.43|126.93|129.26|126.76|22
1624640770000|2021-06-25 17:06:10|129.25|126.75|129.23|126.73|129.33|126.83|129.23|126.73|16
1624640780000|2021-06-25 17:06:20|129.22|126.72|129.06|126.56|129.22|126.72|129.06|126.56|15
1624640790000|2021-06-25 17:06:30|129.05|126.55|129.1|126.6|129.1|126.6|129.05|126.55|14
1624640800000|2021-06-25 17:06:40|129.09|126.59|129.03|126.53|129.11|126.61|129.03|126.53|16
1624640810000|2021-06-25 17:06:50|129.02|126.52|128.86|126.36|129.03|126.53|128.86|126.36|19
1624640820000|2021-06-25 17:07:00|128.85|126.35|128.97|126.47|128.98|126.48|128.8|126.3|27
1624640830000|2021-06-25 17:07:10|128.98|126.48|129.08|126.58|129.13|126.63|128.98|126.48|18
1624640840000|2021-06-25 17:07:20|129.07|126.57|128.97|126.47|129.07|126.57|128.89|126.39|25
1624640850000|2021-06-25 17:07:30|128.96|126.46|129.06|126.56|129.06|126.56|128.94|126.44|14
1624640860000|2021-06-25 17:07:40|129.07|126.57|129.07|126.57|129.12|126.62|129.04|126.54|26
1624640870000|2021-06-25 17:07:50|129.08|126.58|129.05|126.55|129.12|126.62|128.99|126.49|18
1624640880000|2021-06-25 17:08:00|129.04|126.54|129.03|126.53|129.07|126.57|129.03|126.53|8
1624640890000|2021-06-25 17:08:10|129.02|126.52|128.94|126.44|129.02|126.52|128.91|126.41|11
1624640900000|2021-06-25 17:08:20|128.93|126.43|128.89|126.39|128.95|126.45|128.88|126.38|10
1624640910000|2021-06-25 17:08:30|128.88|126.38|128.75|126.25|128.89|126.39|128.73|126.23|17
1624640920000|2021-06-25 17:08:40|128.74|126.24|128.63|126.13|128.74|126.24|128.59|126.09|24
1624640930000|2021-06-25 17:08:50|128.64|126.14|128.59|126.09|128.64|126.14|128.56|126.06|17
1624640940000|2021-06-25 17:09:00|128.57|126.07|128.49|125.99|128.57|126.07|128.38|125.88|22
1624640950000|2021-06-25 17:09:10|128.48|125.98|128.41|125.91|128.51|126.01|128.4|125.9|15
1624640960000|2021-06-25 17:09:20|128.42|125.92|128.44|125.94|128.47|125.97|128.42|125.92|15
1624640970000|2021-06-25 17:09:30|128.45|125.95|128.57|126.07|128.58|126.08|128.43|125.93|22
1624640980000|2021-06-25 17:09:40|128.55|126.05|128.64|126.14|128.67|126.17|128.54|126.04|21
1624640990000|2021-06-25 17:09:50|128.66|126.16|128.76|126.26|128.79|126.29|128.64|126.14|13
1624641000000|2021-06-25 17:10:00|128.75|126.25|128.81|126.31|128.88|126.38|128.75|126.25|14
1624641010000|2021-06-25 17:10:10|128.95|126.45|128.85|126.35|128.95|126.45|128.85|126.35|17
1624641020000|2021-06-25 17:10:20|128.84|126.34|128.88|126.38|128.89|126.39|128.84|126.34|13
1624641030000|2021-06-25 17:10:30|128.87|126.37|128.91|126.41|128.93|126.43|128.87|126.37|7
1624641040000|2021-06-25 17:10:40|128.92|126.42|128.57|126.07|128.93|126.43|128.57|126.07|22
1624641050000|2021-06-25 17:10:50|128.58|126.08|128.55|126.05|128.59|126.09|128.55|126.05|18
1624641060000|2021-06-25 17:11:00|128.56|126.06|128.7|126.2|128.7|126.2|128.56|126.06|22
1624641070000|2021-06-25 17:11:10|128.72|126.22|128.69|126.19|128.72|126.22|128.61|126.11|19
1624641080000|2021-06-25 17:11:20|128.68|126.18|128.58|126.08|128.68|126.18|128.53|126.03|23
1624641090000|2021-06-25 17:11:30|128.59|126.09|128.46|125.96|128.59|126.09|128.44|125.94|16
1624641100000|2021-06-25 17:11:40|128.45|125.95|128.42|125.92|128.47|125.97|128.41|125.91|20
1624641110000|2021-06-25 17:11:50|128.43|125.93|128.49|125.99|128.58|126.08|128.43|125.93|19
1624641120000|2021-06-25 17:12:00|128.48|125.98|128.62|126.12|128.64|126.14|128.48|125.98|15
1624641130000|2021-06-25 17:12:10|128.64|126.14|128.9|126.4|128.91|126.41|128.64|126.14|24
1624641140000|2021-06-25 17:12:20|128.91|126.41|128.96|126.46|128.96|126.46|128.89|126.39|19
1624641150000|2021-06-25 17:12:30|128.97|126.47|128.88|126.38|128.98|126.48|128.87|126.37|18
1624641160000|2021-06-25 17:12:40|128.89|126.39|128.86|126.36|128.94|126.44|128.85|126.35|22
1624641170000|2021-06-25 17:12:50|128.92|126.42|128.89|126.39|128.93|126.43|128.85|126.35|16
1624641180000|2021-06-25 17:13:00|129.04|126.54|128.89|126.39|129.04|126.54|128.87|126.37|27
1624641190000|2021-06-25 17:13:10|128.86|126.36|128.99|126.49|129.03|126.53|128.85|126.35|18
1624641200000|2021-06-25 17:13:20|129.02|126.52|128.96|126.46|129.03|126.53|128.96|126.46|11
1624641210000|2021-06-25 17:13:30|129|126.5|129.03|126.53|129.04|126.54|129|126.5|13
1624641220000|2021-06-25 17:13:40|129.07|126.57|129.1|126.6|129.13|126.63|129.07|126.57|10
1624641230000|2021-06-25 17:13:50|129.09|126.59|129.09|126.59|129.1|126.6|129.06|126.56|10
1624641240000|2021-06-25 17:14:00|129.11|126.61|129.13|126.63|129.13|126.63|129.09|126.59|11
1624641250000|2021-06-25 17:14:10|129.15|126.65|129.22|126.72|129.23|126.73|129.15|126.65|18
1624641260000|2021-06-25 17:14:20|129.21|126.71|129.21|126.71|129.24|126.74|129.19|126.69|15
1624641270000|2021-06-25 17:14:30|129.2|126.7|129.21|126.71|129.22|126.72|129.2|126.7|10
1624641280000|2021-06-25 17:14:40|129.2|126.7|129.18|126.68|129.22|126.72|129.17|126.67|15
1624641290000|2021-06-25 17:14:50|129.19|126.69|129.09|126.59|129.19|126.69|129.09|126.59|11
1624641300000|2021-06-25 17:15:00|129.08|126.58|129.1|126.6|129.13|126.63|129.08|126.58|13
1624641310000|2021-06-25 17:15:10|129.09|126.59|128.85|126.35|129.09|126.59|128.82|126.32|22
1624641320000|2021-06-25 17:15:20|128.87|126.37|128.84|126.34|128.93|126.43|128.84|126.34|19
1624641330000|2021-06-25 17:15:30|128.86|126.36|129|126.5|129|126.5|128.86|126.36|16
1624641340000|2021-06-25 17:15:40|128.99|126.49|129.18|126.68|129.18|126.68|128.99|126.49|21
1624641350000|2021-06-25 17:15:50|129.16|126.66|129.21|126.71|129.22|126.72|129.15|126.65|15
1624641360000|2021-06-25 17:16:00|129.22|126.72|129.41|126.91|129.42|126.92|129.14|126.64|24
1624641370000|2021-06-25 17:16:10|129.43|126.93|129.47|126.97|129.47|126.97|129.31|126.81|21
1624641380000|2021-06-25 17:16:20|129.46|126.96|129.5|127|129.51|127.01|129.45|126.95|19
1624641390000|2021-06-25 17:16:30|129.52|127.02|129.58|127.08|129.59|127.09|129.49|126.99|19
1624641400000|2021-06-25 17:16:40|129.6|127.1|129.55|127.05|129.62|127.12|129.53|127.03|15
1624641410000|2021-06-25 17:16:50|129.54|127.04|129.43|126.93|129.58|127.08|129.43|126.93|20
1624641420000|2021-06-25 17:17:00|129.42|126.92|129.52|127.02|129.57|127.07|129.41|126.91|16
1624641430000|2021-06-25 17:17:10|129.53|127.03|129.53|127.03|129.54|127.04|129.5|127|14
1624641440000|2021-06-25 17:17:20|129.55|127.05|129.45|126.95|129.55|127.05|129.4|126.9|17
1624641450000|2021-06-25 17:17:30|129.44|126.94|129.35|126.85|129.44|126.94|129.31|126.81|17
1624641460000|2021-06-25 17:17:40|129.36|126.86|129.33|126.83|129.36|126.86|129.3|126.8|16
1624641470000|2021-06-25 17:17:50|129.35|126.85|129.36|126.86|129.4|126.9|129.34|126.84|15
1624641480000|2021-06-25 17:18:00|129.32|126.82|129.42|126.92|129.42|126.92|129.32|126.82|12
1624641490000|2021-06-25 17:18:10|129.44|126.94|129.5|127|129.5|127|129.41|126.91|10
1624641500000|2021-06-25 17:18:20|129.49|126.99|129.47|126.97|129.5|127|129.37|126.87|13
1624641510000|2021-06-25 17:18:30|129.48|126.98|129.53|127.03|129.53|127.03|129.48|126.98|7
1624641520000|2021-06-25 17:18:40|129.52|127.02|129.43|126.93|129.52|127.02|129.42|126.92|16
1624641530000|2021-06-25 17:18:50|129.44|126.94|129.46|126.96|129.47|126.97|129.43|126.93|7
1624641540000|2021-06-25 17:19:00|129.45|126.95|129.4|126.9|129.48|126.98|129.4|126.9|9
1624641550000|2021-06-25 17:19:10|129.41|126.91|129.36|126.86|129.42|126.92|129.34|126.84|13
1624641560000|2021-06-25 17:19:20|129.34|126.84|129.35|126.85|129.35|126.85|129.33|126.83|15
1624641570000|2021-06-25 17:19:30|129.37|126.87|129.4|126.9|129.41|126.91|129.35|126.85|8
1624641580000|2021-06-25 17:19:40|129.38|126.88|129.18|126.68|129.38|126.88|129.18|126.68|18
1624641590000|2021-06-25 17:19:50|129.19|126.69|129.31|126.81|129.31|126.81|129.19|126.69|15
1624641600000|2021-06-25 17:20:00|129.26|126.76|129.24|126.74|129.31|126.81|129.24|126.74|18
1624641610000|2021-06-25 17:20:10|129.25|126.75|129.21|126.71|129.27|126.77|129.2|126.7|14
1624641620000|2021-06-25 17:20:20|129.22|126.72|129.24|126.74|129.24|126.74|129.18|126.68|12
1624641630000|2021-06-25 17:20:30|129.21|126.71|129.08|126.58|129.21|126.71|129.08|126.58|11
1624641640000|2021-06-25 17:20:40|129.09|126.59|128.97|126.47|129.09|126.59|128.96|126.46|14
1624641650000|2021-06-25 17:20:50|128.98|126.48|129.09|126.59|129.09|126.59|128.97|126.47|20
1624641660000|2021-06-25 17:21:00|129.08|126.58|129.15|126.65|129.15|126.65|129.06|126.56|10
1624641670000|2021-06-25 17:21:10|129.14|126.64|129.14|126.64|129.15|126.65|129.1|126.6|17
1624641680000|2021-06-25 17:21:20|129.13|126.63|129.22|126.72|129.22|126.72|129.13|126.63|17
1624641690000|2021-06-25 17:21:30|129.23|126.73|129.09|126.59|129.23|126.73|129.08|126.58|12
1624641700000|2021-06-25 17:21:40|129.11|126.61|129.11|126.61|129.12|126.62|129.1|126.6|7
1624641710000|2021-06-25 17:21:50|129.08|126.58|129.11|126.61|129.11|126.61|129.06|126.56|9
1624641720000|2021-06-25 17:22:00|129.12|126.62|129.13|126.63|129.21|126.71|129.12|126.62|17
1624641730000|2021-06-25 17:22:10|129.12|126.62|128.9|126.4|129.13|126.63|128.9|126.4|19
1624641740000|2021-06-25 17:22:20|128.91|126.41|128.93|126.43|128.94|126.44|128.85|126.35|19
1624641750000|2021-06-25 17:22:30|128.94|126.44|128.84|126.34|128.97|126.47|128.84|126.34|23
1624641760000|2021-06-25 17:22:40|128.83|126.33|128.73|126.23|128.85|126.35|128.73|126.23|15
1624641770000|2021-06-25 17:22:50|128.72|126.22|128.67|126.17|128.72|126.22|128.62|126.12|25
1624641780000|2021-06-25 17:23:00|128.66|126.16|128.85|126.35|128.85|126.35|128.66|126.16|19
1624641790000|2021-06-25 17:23:10|128.84|126.34|128.61|126.11|128.84|126.34|128.61|126.11|20
1624641800000|2021-06-25 17:23:20|128.59|126.09|128.56|126.06|128.62|126.12|128.55|126.05|20
1624641810000|2021-06-25 17:23:30|128.55|126.05|128.38|125.88|128.55|126.05|128.38|125.88|30
1624641820000|2021-06-25 17:23:40|128.37|125.87|128.35|125.85|128.39|125.89|128.35|125.85|19
1624641830000|2021-06-25 17:23:50|128.34|125.84|128.52|126.02|128.52|126.02|128.34|125.84|20
1624641840000|2021-06-25 17:24:00|128.51|126.01|128.35|125.85|128.52|126.02|128.34|125.84|19
1624641850000|2021-06-25 17:24:10|128.33|125.83|128.23|125.73|128.35|125.85|128.23|125.73|24
1624641860000|2021-06-25 17:24:20|128.21|125.71|128.28|125.78|128.28|125.78|128.18|125.68|14
1624641870000|2021-06-25 17:24:30|128.27|125.77|128.31|125.81|128.34|125.84|128.23|125.73|14
1624641880000|2021-06-25 17:24:40|128.32|125.82|128.43|125.93|128.47|125.97|128.32|125.82|23
1624641890000|2021-06-25 17:24:50|128.45|125.95|128.38|125.88|128.52|126.02|128.38|125.88|22
1624641900000|2021-06-25 17:25:00|128.4|125.9|128.71|126.21|128.71|126.21|128.39|125.89|24
1624641910000|2021-06-25 17:25:10|128.65|126.15|128.89|126.39|128.97|126.47|128.65|126.15|28
1624641920000|2021-06-25 17:25:20|128.84|126.34|128.99|126.49|129.06|126.56|128.84|126.34|14
1624641930000|2021-06-25 17:25:30|129.02|126.52|129.03|126.53|129.05|126.55|128.96|126.46|13
1624641940000|2021-06-25 17:25:40|129.02|126.52|128.88|126.38|129.02|126.52|128.85|126.35|26
1624641950000|2021-06-25 17:25:50|128.89|126.39|128.99|126.49|129|126.5|128.87|126.37|16
1624641960000|2021-06-25 17:26:00|128.97|126.47|128.72|126.22|128.98|126.48|128.72|126.22|20
1624641970000|2021-06-25 17:26:10|128.7|126.2|128.62|126.12|128.75|126.25|128.62|126.12|24
1624641980000|2021-06-25 17:26:20|128.61|126.11|128.63|126.13|128.63|126.13|128.5|126|26
1624641990000|2021-06-25 17:26:30|128.62|126.12|128.47|125.97|128.62|126.12|128.41|125.91|21
1624642000000|2021-06-25 17:26:40|128.46|125.96|128.38|125.88|128.5|126|128.36|125.86|22
1624642010000|2021-06-25 17:26:50|128.37|125.87|128.55|126.05|128.62|126.12|128.37|125.87|25
1624642020000|2021-06-25 17:27:00|128.56|126.06|128.43|125.93|128.56|126.06|128.39|125.89|21
1624642030000|2021-06-25 17:27:10|128.42|125.92|128.3|125.8|128.42|125.92|128.25|125.75|18
1624642040000|2021-06-25 17:27:20|128.31|125.81|128.25|125.75|128.4|125.9|128.25|125.75|23
1624642050000|2021-06-25 17:27:30|128.24|125.74|128.28|125.78|128.33|125.83|128.24|125.74|18
1624642060000|2021-06-25 17:27:40|128.26|125.76|128.37|125.87|128.37|125.87|128.25|125.75|19
1624642070000|2021-06-25 17:27:50|128.39|125.89|128.28|125.78|128.44|125.94|128.28|125.78|18
1624642080000|2021-06-25 17:28:00|128.27|125.77|128.37|125.87|128.41|125.91|128.24|125.74|21
1624642090000|2021-06-25 17:28:10|128.41|125.91|128.43|125.93|128.43|125.93|128.35|125.85|21
1624642100000|2021-06-25 17:28:20|128.42|125.92|128.4|125.9|128.42|125.92|128.33|125.83|17
1624642110000|2021-06-25 17:28:30|128.41|125.91|128.48|125.98|128.48|125.98|128.37|125.87|12
1624642120000|2021-06-25 17:28:40|128.47|125.97|128.51|126.01|128.51|126.01|128.45|125.95|16
1624642130000|2021-06-25 17:28:50|128.48|125.98|128.41|125.91|128.54|126.04|128.41|125.91|18
1624642140000|2021-06-25 17:29:00|128.4|125.9|128.56|126.06|128.56|126.06|128.34|125.84|23
1624642150000|2021-06-25 17:29:10|128.55|126.05|128.55|126.05|128.59|126.09|128.49|125.99|14
1624642160000|2021-06-25 17:29:20|128.58|126.08|128.57|126.07|128.63|126.13|128.56|126.06|20
1624642170000|2021-06-25 17:29:30|128.54|126.04|128.61|126.11|128.63|126.13|128.52|126.02|18
1624642180000|2021-06-25 17:29:40|128.62|126.12|128.62|126.12|128.67|126.17|128.58|126.08|17
1624642190000|2021-06-25 17:29:50|128.63|126.13|128.65|126.15|128.68|126.18|128.61|126.11|12
1624642200000|2021-06-25 17:30:00|128.64|126.14|128.7|126.2|128.7|126.2|128.64|126.14|13
1624642210000|2021-06-25 17:30:10|128.71|126.21|128.76|126.26|128.78|126.28|128.7|126.2|17
1624642220000|2021-06-25 17:30:20|128.77|126.27|128.93|126.43|128.97|126.47|128.76|126.26|22
1624642230000|2021-06-25 17:30:30|128.92|126.42|128.84|126.34|128.92|126.42|128.84|126.34|21
1624642240000|2021-06-25 17:30:40|128.85|126.35|128.67|126.17|128.85|126.35|128.67|126.17|17
1624642250000|2021-06-25 17:30:50|128.66|126.16|128.54|126.04|128.67|126.17|128.49|125.99|24
1624642260000|2021-06-25 17:31:00|128.55|126.05|128.52|126.02|128.56|126.06|128.38|125.88|23
1624642270000|2021-06-25 17:31:10|128.48|125.98|128.36|125.86|128.48|125.98|128.36|125.86|16
1624642280000|2021-06-25 17:31:20|128.35|125.85|128.21|125.71|128.35|125.85|128.18|125.68|21
1624642290000|2021-06-25 17:31:30|128.18|125.68|128.23|125.73|128.23|125.73|128.18|125.68|19
1624642300000|2021-06-25 17:31:40|128.25|125.75|128.17|125.67|128.32|125.82|128.17|125.67|27
1624642310000|2021-06-25 17:31:50|128.16|125.66|128.09|125.59|128.16|125.66|128.07|125.57|22
1624642320000|2021-06-25 17:32:00|128.12|125.62|128.24|125.74|128.24|125.74|128.12|125.62|21
1624642330000|2021-06-25 17:32:10|128.25|125.75|128.29|125.79|128.32|125.82|128.25|125.75|19
1624642340000|2021-06-25 17:32:20|128.3|125.8|128.37|125.87|128.39|125.89|128.3|125.8|21
1624642350000|2021-06-25 17:32:30|128.38|125.88|128.38|125.88|128.41|125.91|128.36|125.86|17
1624642360000|2021-06-25 17:32:40|128.34|125.84|128.17|125.67|128.34|125.84|128.11|125.61|26
1624642370000|2021-06-25 17:32:50|128.2|125.7|128.14|125.64|128.24|125.74|128.14|125.64|28
1624642380000|2021-06-25 17:33:00|128.12|125.62|127.9|125.4|128.12|125.62|127.89|125.39|19
1624642390000|2021-06-25 17:33:10|127.92|125.42|128|125.5|128.07|125.57|127.92|125.42|22
1624642400000|2021-06-25 17:33:20|128.04|125.54|127.99|125.49|128.1|125.6|127.94|125.44|17
1624642410000|2021-06-25 17:33:30|127.97|125.47|128.11|125.61|128.11|125.61|127.94|125.44|18
1624642420000|2021-06-25 17:33:40|128.12|125.62|128.15|125.65|128.18|125.68|128.11|125.61|19
1624642430000|2021-06-25 17:33:50|128.16|125.66|128.24|125.74|128.27|125.77|128.16|125.66|21
1624642440000|2021-06-25 17:34:00|128.25|125.75|128.38|125.88|128.4|125.9|128.25|125.75|21
1624642450000|2021-06-25 17:34:10|128.39|125.89|128.42|125.92|128.48|125.98|128.35|125.85|16
1624642460000|2021-06-25 17:34:20|128.44|125.94|128.51|126.01|128.51|126.01|128.43|125.93|21
1624642470000|2021-06-25 17:34:30|128.49|125.99|128.55|126.05|128.66|126.16|128.49|125.99|23
1624642480000|2021-06-25 17:34:40|128.58|126.08|128.59|126.09|128.62|126.12|128.5|126|15
1624642490000|2021-06-25 17:34:50|128.71|126.21|128.66|126.16|128.72|126.22|128.65|126.15|14
1624642500000|2021-06-25 17:35:00|128.74|126.24|128.57|126.07|128.74|126.24|128.55|126.05|21
1624642510000|2021-06-25 17:35:10|128.56|126.06|128.57|126.07|128.58|126.08|128.54|126.04|21
1624642520000|2021-06-25 17:35:20|128.56|126.06|128.59|126.09|128.62|126.12|128.56|126.06|15
1624642530000|2021-06-25 17:35:30|128.6|126.1|128.47|125.97|128.62|126.12|128.47|125.97|13
1624642540000|2021-06-25 17:35:40|128.48|125.98|128.36|125.86|128.48|125.98|128.36|125.86|18
1624642550000|2021-06-25 17:35:50|128.37|125.87|128.28|125.78|128.41|125.91|128.28|125.78|19
1624642560000|2021-06-25 17:36:00|128.27|125.77|128.18|125.68|128.27|125.77|128.16|125.66|19
1624642570000|2021-06-25 17:36:10|128.17|125.67|128.15|125.65|128.2|125.7|128.13|125.63|18
1624642580000|2021-06-25 17:36:20|128.17|125.67|128.27|125.77|128.31|125.81|128.17|125.67|23
1624642590000|2021-06-25 17:36:30|128.29|125.79|128.23|125.73|128.34|125.84|128.22|125.72|22
1624642600000|2021-06-25 17:36:40|128.25|125.75|128.26|125.76|128.31|125.81|128.21|125.71|14
1624642610000|2021-06-25 17:36:50|128.27|125.77|128.29|125.79|128.29|125.79|128.22|125.72|13
1624642620000|2021-06-25 17:37:00|128.3|125.8|128.36|125.86|128.42|125.92|128.3|125.8|22
1624642630000|2021-06-25 17:37:10|128.37|125.87|128.38|125.88|128.44|125.94|128.33|125.83|14
1624642640000|2021-06-25 17:37:20|128.39|125.89|128.23|125.73|128.39|125.89|128.2|125.7|15
1624642650000|2021-06-25 17:37:30|128.24|125.74|128.15|125.65|128.24|125.74|128.15|125.65|9
1624642660000|2021-06-25 17:37:40|128.16|125.66|128.11|125.61|128.16|125.66|128.07|125.57|19
1624642670000|2021-06-25 17:37:50|128.1|125.6|128.04|125.54|128.1|125.6|128|125.5|16
1624642680000|2021-06-25 17:38:00|128.03|125.53|128.22|125.72|128.22|125.72|128.03|125.53|13
1624642690000|2021-06-25 17:38:10|128.2|125.7|128.01|125.51|128.2|125.7|127.98|125.48|20
1624642700000|2021-06-25 17:38:20|128|125.5|127.98|125.48|128.02|125.52|127.95|125.45|20
1624642710000|2021-06-25 17:38:30|127.97|125.47|127.8|125.3|127.97|125.47|127.74|125.24|24
1624642720000|2021-06-25 17:38:40|127.79|125.29|127.85|125.35|127.89|125.39|127.75|125.25|23
1624642730000|2021-06-25 17:38:50|127.86|125.36|127.76|125.26|127.88|125.38|127.75|125.25|22
1624642740000|2021-06-25 17:39:00|127.75|125.25|127.93|125.43|127.96|125.46|127.75|125.25|26
1624642750000|2021-06-25 17:39:10|127.92|125.42|127.98|125.48|128.03|125.53|127.9|125.4|27
1624642760000|2021-06-25 17:39:20|128.02|125.52|127.86|125.36|128.02|125.52|127.86|125.36|13
1624642770000|2021-06-25 17:39:30|127.85|125.35|127.78|125.28|127.85|125.35|127.76|125.26|15
1624642780000|2021-06-25 17:39:40|127.77|125.27|127.83|125.33|127.86|125.36|127.76|125.26|12
1624642790000|2021-06-25 17:39:50|127.89|125.39|127.76|125.26|127.89|125.39|127.72|125.22|18
1624642800000|2021-06-25 17:40:00|127.75|125.25|127.64|125.14|127.79|125.29|127.64|125.14|18
1624642810000|2021-06-25 17:40:10|127.63|125.13|127.72|125.22|127.72|125.22|127.56|125.06|17
1624642820000|2021-06-25 17:40:20|127.73|125.23|127.81|125.31|127.84|125.34|127.72|125.22|17
1624642830000|2021-06-25 17:40:30|127.78|125.28|127.62|125.12|127.78|125.28|127.62|125.12|12
1624642840000|2021-06-25 17:40:40|127.63|125.13|127.62|125.12|127.63|125.13|127.54|125.04|12
1624642850000|2021-06-25 17:40:50|127.64|125.14|127.69|125.19|127.75|125.25|127.64|125.14|19
1624642860000|2021-06-25 17:41:00|127.68|125.18|127.5|125|127.68|125.18|127.5|125|15
1624642870000|2021-06-25 17:41:10|127.49|124.99|127.39|124.89|127.58|125.08|127.38|124.88|21
1624642880000|2021-06-25 17:41:20|127.4|124.9|127.36|124.86|127.4|124.9|127.29|124.79|20
1624642890000|2021-06-25 17:41:30|127.37|124.87|127.37|124.87|127.37|124.87|127.33|124.83|20
1624642900000|2021-06-25 17:41:40|127.35|124.85|127.33|124.83|127.38|124.88|127.31|124.81|14
1624642910000|2021-06-25 17:41:50|127.36|124.86|127.25|124.75|127.38|124.88|127.22|124.72|18
1624642920000|2021-06-25 17:42:00|127.28|124.78|127.19|124.69|127.28|124.78|127.12|124.62|23
1624642930000|2021-06-25 17:42:10|127.18|124.68|127.03|124.53|127.29|124.79|127.03|124.53|27
1624642940000|2021-06-25 17:42:20|127.04|124.54|127.06|124.56|127.11|124.61|127.04|124.54|19
1624642950000|2021-06-25 17:42:30|127.07|124.57|127.09|124.59|127.1|124.6|127.03|124.53|16
1624642960000|2021-06-25 17:42:40|127.12|124.62|127.28|124.78|127.29|124.79|127.1|124.6|25
1624642970000|2021-06-25 17:42:50|127.29|124.79|127.21|124.71|127.33|124.83|127.21|124.71|21
1624642980000|2021-06-25 17:43:00|127.2|124.7|127.3|124.8|127.3|124.8|127.2|124.7|16
1624642990000|2021-06-25 17:43:10|127.28|124.78|127.19|124.69|127.3|124.8|127.17|124.67|14
1624643000000|2021-06-25 17:43:20|127.2|124.7|127.04|124.54|127.2|124.7|127.04|124.54|24
1624643010000|2021-06-25 17:43:30|127.03|124.53|127|124.5|127.05|124.55|126.97|124.47|24
1624643020000|2021-06-25 17:43:40|127.01|124.51|127.02|124.52|127.05|124.55|126.97|124.47|23
1624643030000|2021-06-25 17:43:50|127.01|124.51|126.96|124.46|127.01|124.51|126.82|124.32|27
1624643040000|2021-06-25 17:44:00|126.97|124.47|126.74|124.24|126.99|124.49|126.66|124.16|27
1624643050000|2021-06-25 17:44:10|126.75|124.25|126.66|124.16|126.77|124.27|126.64|124.14|18
1624643060000|2021-06-25 17:44:20|126.68|124.18|126.83|124.33|126.83|124.33|126.63|124.13|24
1624643070000|2021-06-25 17:44:30|126.87|124.37|126.8|124.3|127.04|124.54|126.8|124.3|27
1624643080000|2021-06-25 17:44:40|126.79|124.29|126.72|124.22|126.8|124.3|126.65|124.15|35
1624643090000|2021-06-25 17:44:50|126.71|124.21|126.67|124.17|126.8|124.3|126.67|124.17|25
1624643100000|2021-06-25 17:45:00|126.68|124.18|126.67|124.17|126.7|124.2|126.61|124.11|18
1624643110000|2021-06-25 17:45:10|126.69|124.19|126.97|124.47|127.04|124.54|126.69|124.19|29
1624643120000|2021-06-25 17:45:20|127.01|124.51|126.9|124.4|127.01|124.51|126.75|124.25|26
1624643130000|2021-06-25 17:45:30|126.88|124.38|126.82|124.32|126.93|124.43|126.72|124.22|27
1624643140000|2021-06-25 17:45:40|126.81|124.31|126.86|124.36|126.9|124.4|126.68|124.18|26
1624643150000|2021-06-25 17:45:50|126.84|124.34|126.85|124.35|126.97|124.47|126.77|124.27|24
1624643160000|2021-06-25 17:46:00|126.84|124.34|126.98|124.48|127.02|124.52|126.81|124.31|27
1624643170000|2021-06-25 17:46:10|127.01|124.51|127.08|124.58|127.09|124.59|127.01|124.51|20
1624643180000|2021-06-25 17:46:20|127.1|124.6|127.16|124.66|127.23|124.73|127.1|124.6|24
1624643190000|2021-06-25 17:46:30|127.13|124.63|127.08|124.58|127.17|124.67|127.04|124.54|26
1624643200000|2021-06-25 17:46:40|127.09|124.59|127.15|124.65|127.15|124.65|127.06|124.56|17
1624643210000|2021-06-25 17:46:50|127.13|124.63|127.19|124.69|127.2|124.7|127.13|124.63|14
1624643220000|2021-06-25 17:47:00|127.2|124.7|127.25|124.75|127.25|124.75|127.18|124.68|13
1624643230000|2021-06-25 17:47:10|127.24|124.74|127.17|124.67|127.29|124.79|127.17|124.67|27
1624643240000|2021-06-25 17:47:20|127.18|124.68|127.1|124.6|127.19|124.69|127.1|124.6|19
1624643250000|2021-06-25 17:47:30|127.09|124.59|127.26|124.76|127.26|124.76|127.04|124.54|26
1624643260000|2021-06-25 17:47:40|127.27|124.77|127.27|124.77|127.29|124.79|127.16|124.66|27
1624643270000|2021-06-25 17:47:50|127.28|124.78|127.35|124.85|127.35|124.85|127.26|124.76|28
1624643280000|2021-06-25 17:48:00|127.36|124.86|127.36|124.86|127.4|124.9|127.33|124.83|19
1624643290000|2021-06-25 17:48:10|127.35|124.85|127.26|124.76|127.36|124.86|127.24|124.74|20
1624643300000|2021-06-25 17:48:20|127.25|124.75|127.28|124.78|127.28|124.78|127.25|124.75|12
1624643310000|2021-06-25 17:48:30|127.27|124.77|127.26|124.76|127.34|124.84|127.24|124.74|17
1624643320000|2021-06-25 17:48:40|127.25|124.75|127.19|124.69|127.25|124.75|127.19|124.69|14
1624643330000|2021-06-25 17:48:50|127.18|124.68|127.28|124.78|127.31|124.81|127.17|124.67|21
1624643340000|2021-06-25 17:49:00|127.27|124.77|127.34|124.84|127.34|124.84|127.27|124.77|17
1624643350000|2021-06-25 17:49:10|127.35|124.85|127.38|124.88|127.4|124.9|127.33|124.83|22
1624643360000|2021-06-25 17:49:20|127.36|124.86|127.41|124.91|127.41|124.91|127.28|124.78|19
1624643370000|2021-06-25 17:49:30|127.43|124.93|127.43|124.93|127.44|124.94|127.4|124.9|18
1624643380000|2021-06-25 17:49:40|127.42|124.92|127.45|124.95|127.48|124.98|127.4|124.9|14
1624643390000|2021-06-25 17:49:50|127.44|124.94|127.44|124.94|127.5|125|127.38|124.88|25
1624643400000|2021-06-25 17:50:00|127.47|124.97|127.51|125.01|127.54|125.04|127.47|124.97|19
1624643410000|2021-06-25 17:50:10|127.52|125.02|127.7|125.2|127.7|125.2|127.51|125.01|22
1624643420000|2021-06-25 17:50:20|127.73|125.23|127.78|125.28|127.78|125.28|127.7|125.2|14
1624643430000|2021-06-25 17:50:30|127.79|125.29|127.59|125.09|127.79|125.29|127.58|125.08|18
1624643440000|2021-06-25 17:50:40|127.56|125.06|127.46|124.96|127.61|125.11|127.46|124.96|22
1624643450000|2021-06-25 17:50:50|127.47|124.97|127.48|124.98|127.53|125.03|127.47|124.97|16
1624643460000|2021-06-25 17:51:00|127.46|124.96|127.18|124.68|127.46|124.96|127.16|124.66|22
1624643470000|2021-06-25 17:51:10|127.19|124.69|127.14|124.64|127.22|124.72|127.13|124.63|14
1624643480000|2021-06-25 17:51:20|127.13|124.63|127.15|124.65|127.21|124.71|127.13|124.63|18
1624643490000|2021-06-25 17:51:30|127.13|124.63|127.19|124.69|127.2|124.7|127.12|124.62|21
1624643500000|2021-06-25 17:51:40|127.18|124.68|127.15|124.65|127.18|124.68|127.14|124.64|17
1624643510000|2021-06-25 17:51:50|127.14|124.64|127.25|124.75|127.25|124.75|127.14|124.64|14
1624643520000|2021-06-25 17:52:00|127.26|124.76|127.42|124.92|127.42|124.92|127.26|124.76|22
1624643530000|2021-06-25 17:52:10|127.45|124.95|127.68|125.18|127.68|125.18|127.45|124.95|26
1624643540000|2021-06-25 17:52:20|127.61|125.11|127.66|125.16|127.71|125.21|127.57|125.07|21
1624643550000|2021-06-25 17:52:30|127.65|125.15|127.84|125.34|127.89|125.39|127.61|125.11|26
1624643560000|2021-06-25 17:52:40|127.83|125.33|127.98|125.48|128.03|125.53|127.78|125.28|31
1624643570000|2021-06-25 17:52:50|127.97|125.47|128|125.5|128.05|125.55|127.96|125.46|23
1624643580000|2021-06-25 17:53:00|128.01|125.51|127.83|125.33|128.02|125.52|127.8|125.3|25
1624643590000|2021-06-25 17:53:10|127.82|125.32|127.93|125.43|127.93|125.43|127.8|125.3|21
1624643600000|2021-06-25 17:53:20|127.91|125.41|127.79|125.29|127.94|125.44|127.76|125.26|31
1624643610000|2021-06-25 17:53:30|127.8|125.3|128.05|125.55|128.05|125.55|127.8|125.3|30
1624643620000|2021-06-25 17:53:40|127.99|125.49|128.05|125.55|128.06|125.56|127.95|125.45|27
1624643630000|2021-06-25 17:53:50|128.04|125.54|127.94|125.44|128.04|125.54|127.89|125.39|15
1624643640000|2021-06-25 17:54:00|127.93|125.43|127.92|125.42|127.97|125.47|127.88|125.38|20
1624643650000|2021-06-25 17:54:10|127.91|125.41|127.99|125.49|128|125.5|127.91|125.41|22
1624643660000|2021-06-25 17:54:20|128.01|125.51|128.1|125.6|128.14|125.64|128.01|125.51|24
1624643670000|2021-06-25 17:54:30|128.05|125.55|127.98|125.48|128.05|125.55|127.94|125.44|20
1624643680000|2021-06-25 17:54:40|127.97|125.47|127.84|125.34|127.97|125.47|127.8|125.3|13
1624643690000|2021-06-25 17:54:50|127.85|125.35|127.73|125.23|127.85|125.35|127.73|125.23|12
1624643700000|2021-06-25 17:55:00|127.74|125.24|127.86|125.36|127.87|125.37|127.7|125.2|22
1624643710000|2021-06-25 17:55:10|127.87|125.37|127.93|125.43|127.95|125.45|127.85|125.35|22
1624643720000|2021-06-25 17:55:20|127.88|125.38|127.84|125.34|127.9|125.4|127.75|125.25|25
1624643730000|2021-06-25 17:55:30|127.83|125.33|127.87|125.37|127.89|125.39|127.77|125.27|26
1624643740000|2021-06-25 17:55:40|127.86|125.36|127.79|125.29|127.86|125.36|127.78|125.28|12
1624643750000|2021-06-25 17:55:50|127.78|125.28|127.73|125.23|127.79|125.29|127.69|125.19|19
1624643760000|2021-06-25 17:56:00|127.72|125.22|127.68|125.18|127.73|125.23|127.68|125.18|6
1624643770000|2021-06-25 17:56:10|127.69|125.19|127.7|125.2|127.7|125.2|127.69|125.19|2
1624643780000|2021-06-25 17:56:20|127.69|125.19|127.64|125.14|127.69|125.19|127.64|125.14|11
1624643790000|2021-06-25 17:56:30|127.63|125.13|127.66|125.16|127.67|125.17|127.6|125.1|20
1624643800000|2021-06-25 17:56:40|127.67|125.17|127.77|125.27|127.8|125.3|127.66|125.16|24
1624643810000|2021-06-25 17:56:50|127.74|125.24|127.68|125.18|127.77|125.27|127.65|125.15|24
1624643820000|2021-06-25 17:57:00|127.66|125.16|127.76|125.26|127.76|125.26|127.6|125.1|17
1624643830000|2021-06-25 17:57:10|127.79|125.29|127.79|125.29|127.79|125.29|127.73|125.23|11
1624643840000|2021-06-25 17:57:20|127.76|125.26|127.7|125.2|127.76|125.26|127.69|125.19|18
1624643850000|2021-06-25 17:57:30|127.71|125.21|127.74|125.24|127.74|125.24|127.7|125.2|8
1624643860000|2021-06-25 17:57:40|127.75|125.25|127.68|125.18|127.76|125.26|127.67|125.17|12
1624643870000|2021-06-25 17:57:50|127.69|125.19|127.54|125.04|127.69|125.19|127.54|125.04|17
1624643880000|2021-06-25 17:58:00|127.53|125.03|127.36|124.86|127.54|125.04|127.36|124.86|19
1624643890000|2021-06-25 17:58:10|127.35|124.85|127.25|124.75|127.39|124.89|127.21|124.71|18
1624643900000|2021-06-25 17:58:20|127.23|124.73|127.19|124.69|127.3|124.8|127.18|124.68|28
1624643910000|2021-06-25 17:58:30|127.2|124.7|127.14|124.64|127.2|124.7|127.1|124.6|16
1624643920000|2021-06-25 17:58:40|127.13|124.63|127.31|124.81|127.32|124.82|127.13|124.63|22
1624643930000|2021-06-25 17:58:50|127.32|124.82|127.28|124.78|127.34|124.84|127.24|124.74|13
1624643940000|2021-06-25 17:59:00|127.27|124.77|127.15|124.65|127.27|124.77|127.14|124.64|20
1624643950000|2021-06-25 17:59:10|127.16|124.66|127.17|124.67|127.19|124.69|127.12|124.62|22
1624643960000|2021-06-25 17:59:20|127.16|124.66|127.12|124.62|127.18|124.68|127.09|124.59|18
1624643970000|2021-06-25 17:59:30|127.11|124.61|127.21|124.71|127.21|124.71|127.1|124.6|21
1624643980000|2021-06-25 17:59:40|127.2|124.7|127.12|124.62|127.2|124.7|127.11|124.61|18
1624643990000|2021-06-25 17:59:50|127.13|124.63|127.22|124.72|127.22|124.72|127.13|124.63|13
1624644000000|2021-06-25 18:00:00|127.23|124.73|127.41|124.91|127.41|124.91|127.2|124.7|24
1624644010000|2021-06-25 18:00:10|127.39|124.89|127.45|124.95|127.54|125.04|127.39|124.89|19
1624644020000|2021-06-25 18:00:20|127.52|125.02|127.49|124.99|127.58|125.08|127.44|124.94|23
1624644030000|2021-06-25 18:00:30|127.47|124.97|127.31|124.81|127.47|124.97|127.31|124.81|15
1624644040000|2021-06-25 18:00:40|127.3|124.8|127.16|124.66|127.32|124.82|127.16|124.66|22
1624644050000|2021-06-25 18:00:50|127.17|124.67|127.11|124.61|127.18|124.68|127.1|124.6|12
1624644060000|2021-06-25 18:01:00|127.12|124.62|127.04|124.54|127.12|124.62|127|124.5|22
1624644070000|2021-06-25 18:01:10|127.06|124.56|126.94|124.44|127.07|124.57|126.9|124.4|24
1624644080000|2021-06-25 18:01:20|126.98|124.48|127.01|124.51|127.06|124.56|126.9|124.4|24
1624644090000|2021-06-25 18:01:30|127.02|124.52|126.96|124.46|127.02|124.52|126.94|124.44|21
1624644100000|2021-06-25 18:01:40|126.95|124.45|126.98|124.48|126.98|124.48|126.95|124.45|11
1624644110000|2021-06-25 18:01:50|126.99|124.49|127.03|124.53|127.03|124.53|126.97|124.47|14
1624644120000|2021-06-25 18:02:00|127.01|124.51|127.09|124.59|127.21|124.71|127.01|124.51|26
1624644130000|2021-06-25 18:02:10|127.13|124.63|127.07|124.57|127.24|124.74|127.06|124.56|21
1624644140000|2021-06-25 18:02:20|127.05|124.55|126.99|124.49|127.05|124.55|126.97|124.47|15
1624644150000|2021-06-25 18:02:30|127|124.5|126.95|124.45|127.02|124.52|126.95|124.45|10
1624644160000|2021-06-25 18:02:40|126.97|124.47|126.99|124.49|127|124.5|126.94|124.44|15
1624644170000|2021-06-25 18:02:50|126.98|124.48|127|124.5|127|124.5|126.94|124.44|16
1624644180000|2021-06-25 18:03:00|126.98|124.48|126.86|124.36|126.99|124.49|126.86|124.36|12
1624644190000|2021-06-25 18:03:10|126.87|124.37|126.91|124.41|126.92|124.42|126.79|124.29|21
1624644200000|2021-06-25 18:03:20|126.89|124.39|126.79|124.29|126.93|124.43|126.79|124.29|17
1624644210000|2021-06-25 18:03:30|126.78|124.28|126.89|124.39|126.89|124.39|126.77|124.27|19
1624644220000|2021-06-25 18:03:40|126.88|124.38|127.1|124.6|127.1|124.6|126.86|124.36|23
1624644230000|2021-06-25 18:03:50|127.11|124.61|127.39|124.89|127.39|124.89|127.11|124.61|25
1624644240000|2021-06-25 18:04:00|127.36|124.86|127.68|125.18|127.69|125.19|127.36|124.86|23
1624644250000|2021-06-25 18:04:10|127.71|125.21|127.72|125.22|127.83|125.33|127.71|125.21|24
1624644260000|2021-06-25 18:04:20|127.73|125.23|127.82|125.32|127.83|125.33|127.71|125.21|16
1624644270000|2021-06-25 18:04:30|127.85|125.35|128.07|125.57|128.1|125.6|127.85|125.35|27
1624644280000|2021-06-25 18:04:40|128.1|125.6|128.14|125.64|128.14|125.64|128.05|125.55|18
1624644290000|2021-06-25 18:04:50|128.1|125.6|128.04|125.54|128.1|125.6|128.04|125.54|10
1624644300000|2021-06-25 18:05:00|128.05|125.55|128.24|125.74|128.25|125.75|128.05|125.55|16
1624644310000|2021-06-25 18:05:10|128.25|125.75|128.49|125.99|128.49|125.99|128.25|125.75|24
1624644320000|2021-06-25 18:05:20|128.51|126.01|128.41|125.91|128.51|126.01|128.32|125.82|32
1624644330000|2021-06-25 18:05:30|128.4|125.9|128.49|125.99|128.56|126.06|128.35|125.85|31
1624644340000|2021-06-25 18:05:40|128.57|126.07|128.52|126.02|128.57|126.07|128.45|125.95|21
1624644350000|2021-06-25 18:05:50|128.53|126.03|128.42|125.92|128.53|126.03|128.4|125.9|17
1624644360000|2021-06-25 18:06:00|128.41|125.91|128.45|125.95|128.48|125.98|128.37|125.87|19
1624644370000|2021-06-25 18:06:10|128.43|125.93|128.67|126.17|128.74|126.24|128.43|125.93|27
1624644380000|2021-06-25 18:06:20|128.69|126.19|128.76|126.26|128.77|126.27|128.67|126.17|26
1624644390000|2021-06-25 18:06:30|128.75|126.25|128.7|126.2|128.78|126.28|128.69|126.19|19
1624644400000|2021-06-25 18:06:40|128.71|126.21|128.69|126.19|128.74|126.24|128.68|126.18|21
1624644410000|2021-06-25 18:06:50|128.7|126.2|128.74|126.24|128.8|126.3|128.69|126.19|23
1624644420000|2021-06-25 18:07:00|128.76|126.26|128.73|126.23|128.76|126.26|128.72|126.22|21
1624644430000|2021-06-25 18:07:10|128.72|126.22|128.83|126.33|128.85|126.35|128.72|126.22|13
1624644440000|2021-06-25 18:07:20|128.82|126.32|128.78|126.28|128.85|126.35|128.78|126.28|25
1624644450000|2021-06-25 18:07:30|128.77|126.27|128.78|126.28|128.84|126.34|128.74|126.24|20
1624644460000|2021-06-25 18:07:40|128.79|126.29|129|126.5|129.05|126.55|128.78|126.28|24
1624644470000|2021-06-25 18:07:50|128.99|126.49|128.95|126.45|128.99|126.49|128.91|126.41|28
1624644480000|2021-06-25 18:08:00|128.93|126.43|128.94|126.44|128.96|126.46|128.91|126.41|21
1624644490000|2021-06-25 18:08:10|128.95|126.45|128.83|126.33|128.95|126.45|128.81|126.31|24
1624644500000|2021-06-25 18:08:20|128.76|126.26|128.88|126.38|128.92|126.42|128.75|126.25|23
1624644510000|2021-06-25 18:08:30|128.86|126.36|128.81|126.31|128.86|126.36|128.74|126.24|17
1624644520000|2021-06-25 18:08:40|128.82|126.32|128.7|126.2|128.82|126.32|128.7|126.2|23
1624644530000|2021-06-25 18:08:50|128.69|126.19|128.75|126.25|128.79|126.29|128.69|126.19|17
1624644540000|2021-06-25 18:09:00|128.72|126.22|128.57|126.07|128.73|126.23|128.56|126.06|25
1624644550000|2021-06-25 18:09:10|128.55|126.05|128.56|126.06|128.61|126.11|128.5|126|20
1624644560000|2021-06-25 18:09:20|128.55|126.05|128.59|126.09|128.66|126.16|128.51|126.01|17
1624644570000|2021-06-25 18:09:30|128.6|126.1|128.5|126|128.6|126.1|128.5|126|14
1624644580000|2021-06-25 18:09:40|128.49|125.99|128.5|126|128.5|126|128.47|125.97|9
1624644590000|2021-06-25 18:09:50|128.49|125.99|128.47|125.97|128.54|126.04|128.44|125.94|16
1624644600000|2021-06-25 18:10:00|128.49|125.99|128.58|126.08|128.61|126.11|128.48|125.98|11
1624644610000|2021-06-25 18:10:10|128.63|126.13|128.59|126.09|128.69|126.19|128.57|126.07|22
1624644620000|2021-06-25 18:10:20|128.58|126.08|128.65|126.15|128.65|126.15|128.49|125.99|24
1624644630000|2021-06-25 18:10:30|128.63|126.13|128.67|126.17|128.67|126.17|128.58|126.08|16
1624644640000|2021-06-25 18:10:40|128.66|126.16|128.63|126.13|128.66|126.16|128.61|126.11|9
1624644650000|2021-06-25 18:10:50|128.62|126.12|128.64|126.14|128.64|126.14|128.55|126.05|12
1624644660000|2021-06-25 18:11:00|128.65|126.15|128.67|126.17|128.69|126.19|128.65|126.15|13
1624644670000|2021-06-25 18:11:10|128.66|126.16|128.71|126.21|128.71|126.21|128.66|126.16|16
1624644680000|2021-06-25 18:11:20|128.73|126.23|128.82|126.32|128.83|126.33|128.73|126.23|20
1624644690000|2021-06-25 18:11:30|128.84|126.34|128.82|126.32|128.89|126.39|128.78|126.28|24
1624644700000|2021-06-25 18:11:40|128.87|126.37|129.1|126.6|129.1|126.6|128.85|126.35|19
1624644710000|2021-06-25 18:11:50|129.06|126.56|129.01|126.51|129.09|126.59|129.01|126.51|23
1624644720000|2021-06-25 18:12:00|129.02|126.52|129.09|126.59|129.21|126.71|128.96|126.46|20
1624644730000|2021-06-25 18:12:10|129.08|126.58|128.93|126.43|129.08|126.58|128.91|126.41|28
1624644740000|2021-06-25 18:12:20|128.92|126.42|128.88|126.38|128.92|126.42|128.83|126.33|18
1624644750000|2021-06-25 18:12:30|128.87|126.37|128.9|126.4|128.91|126.41|128.86|126.36|16
1624644760000|2021-06-25 18:12:40|128.91|126.41|128.95|126.45|128.95|126.45|128.88|126.38|18
1624644770000|2021-06-25 18:12:50|128.96|126.46|128.84|126.34|128.96|126.46|128.83|126.33|23
1624644780000|2021-06-25 18:13:00|128.83|126.33|128.77|126.27|128.85|126.35|128.76|126.26|19
1624644790000|2021-06-25 18:13:10|128.8|126.3|128.73|126.23|128.8|126.3|128.71|126.21|18
1624644800000|2021-06-25 18:13:20|128.72|126.22|128.83|126.33|128.85|126.35|128.72|126.22|21
1624644810000|2021-06-25 18:13:30|128.91|126.41|128.92|126.42|128.92|126.42|128.86|126.36|17
1624644820000|2021-06-25 18:13:40|128.91|126.41|128.83|126.33|128.91|126.41|128.81|126.31|20
1624644830000|2021-06-25 18:13:50|128.84|126.34|128.84|126.34|128.86|126.36|128.83|126.33|10
1624644840000|2021-06-25 18:14:00|128.85|126.35|128.95|126.45|128.95|126.45|128.85|126.35|13
1624644850000|2021-06-25 18:14:10|128.93|126.43|128.97|126.47|128.97|126.47|128.92|126.42|21
1624644860000|2021-06-25 18:14:20|128.93|126.43|128.99|126.49|129.08|126.58|128.93|126.43|21
1624644870000|2021-06-25 18:14:30|128.97|126.47|129.03|126.53|129.08|126.58|128.92|126.42|22
1624644880000|2021-06-25 18:14:40|129.08|126.58|128.99|126.49|129.08|126.58|128.97|126.47|12
1624644890000|2021-06-25 18:14:50|129|126.5|128.97|126.47|129.06|126.56|128.95|126.45|17
1624644900000|2021-06-25 18:15:00|129|126.5|128.93|126.43|129.02|126.52|128.93|126.43|15
1624644910000|2021-06-25 18:15:10|128.91|126.41|128.88|126.38|128.91|126.41|128.87|126.37|11
1624644920000|2021-06-25 18:15:20|128.87|126.37|128.79|126.29|128.87|126.37|128.77|126.27|11
1624644930000|2021-06-25 18:15:30|128.8|126.3|128.81|126.31|128.82|126.32|128.78|126.28|22
1624644940000|2021-06-25 18:15:40|128.8|126.3|128.72|126.22|128.8|126.3|128.72|126.22|11
1624644950000|2021-06-25 18:15:50|128.71|126.21|128.54|126.04|128.71|126.21|128.54|126.04|18
1624644960000|2021-06-25 18:16:00|128.53|126.03|128.55|126.05|128.56|126.06|128.52|126.02|16
1624644970000|2021-06-25 18:16:10|128.56|126.06|128.62|126.12|128.63|126.13|128.54|126.04|14
1624644980000|2021-06-25 18:16:20|128.65|126.15|128.55|126.05|128.69|126.19|128.55|126.05|17
1624644990000|2021-06-25 18:16:30|128.51|126.01|128.4|125.9|128.54|126.04|128.4|125.9|16
1624645000000|2021-06-25 18:16:40|128.39|125.89|128.53|126.03|128.53|126.03|128.39|125.89|24
1624645010000|2021-06-25 18:16:50|128.54|126.04|128.48|125.98|128.55|126.05|128.48|125.98|14
1624645020000|2021-06-25 18:17:00|128.49|125.99|128.38|125.88|128.49|125.99|128.37|125.87|11
1624645030000|2021-06-25 18:17:10|128.39|125.89|128.45|125.95|128.46|125.96|128.39|125.89|14
1624645040000|2021-06-25 18:17:20|128.44|125.94|128.43|125.93|128.44|125.94|128.38|125.88|10
1624645050000|2021-06-25 18:17:30|128.42|125.92|128.3|125.8|128.42|125.92|128.3|125.8|13
1624645060000|2021-06-25 18:17:40|128.31|125.81|128.35|125.85|128.41|125.91|128.3|125.8|23
1624645070000|2021-06-25 18:17:50|128.34|125.84|128.36|125.86|128.36|125.86|128.32|125.82|16
1624645080000|2021-06-25 18:18:00|128.35|125.85|128.4|125.9|128.4|125.9|128.32|125.82|18
1624645090000|2021-06-25 18:18:10|128.41|125.91|128.61|126.11|128.62|126.12|128.39|125.89|28
1624645100000|2021-06-25 18:18:20|128.66|126.16|128.83|126.33|128.83|126.33|128.6|126.1|22
1624645110000|2021-06-25 18:18:30|128.87|126.37|129.05|126.55|129.07|126.57|128.87|126.37|24
1624645120000|2021-06-25 18:18:40|129.07|126.57|129.1|126.6|129.12|126.62|129.04|126.54|9
1624645130000|2021-06-25 18:18:50|129.11|126.61|129.14|126.64|129.2|126.7|129.09|126.59|16
1624645140000|2021-06-25 18:19:00|129.11|126.61|129.2|126.7|129.27|126.77|129.06|126.56|18
1624645150000|2021-06-25 18:19:10|129.17|126.67|129.02|126.52|129.17|126.67|129.02|126.52|24
1624645160000|2021-06-25 18:19:20|129.03|126.53|128.94|126.44|129.06|126.56|128.94|126.44|23
1624645170000|2021-06-25 18:19:30|128.95|126.45|129.08|126.58|129.13|126.63|128.95|126.45|19
1624645180000|2021-06-25 18:19:40|129.09|126.59|129.19|126.69|129.24|126.74|129.09|126.59|20
1624645190000|2021-06-25 18:19:50|129.18|126.68|129.3|126.8|129.3|126.8|129.18|126.68|20
1624645200000|2021-06-25 18:20:00|129.31|126.81|129.35|126.85|129.36|126.86|129.21|126.71|25
1624645210000|2021-06-25 18:20:10|129.34|126.84|129.31|126.81|129.37|126.87|129.22|126.72|19
1624645220000|2021-06-25 18:20:20|129.3|126.8|129.26|126.76|129.32|126.82|129.26|126.76|13
1624645230000|2021-06-25 18:20:30|129.27|126.77|129.31|126.81|129.35|126.85|129.27|126.77|19
1624645240000|2021-06-25 18:20:40|129.34|126.84|129.32|126.82|129.34|126.84|129.25|126.75|21
1624645250000|2021-06-25 18:20:50|129.33|126.83|129.36|126.86|129.37|126.87|129.3|126.8|22
1624645260000|2021-06-25 18:21:00|129.37|126.87|129.32|126.82|129.4|126.9|129.31|126.81|13
1624645270000|2021-06-25 18:21:10|129.31|126.81|129.18|126.68|129.31|126.81|129.18|126.68|21
1624645280000|2021-06-25 18:21:20|129.16|126.66|129.22|126.72|129.24|126.74|129.07|126.57|23
1624645290000|2021-06-25 18:21:30|129.2|126.7|129.37|126.87|129.38|126.88|129.2|126.7|17
1624645300000|2021-06-25 18:21:40|129.35|126.85|129.29|126.79|129.44|126.94|129.29|126.79|18
1624645310000|2021-06-25 18:21:50|129.26|126.76|129.26|126.76|129.28|126.78|129.23|126.73|13
1624645320000|2021-06-25 18:22:00|129.27|126.77|129.2|126.7|129.27|126.77|129.16|126.66|14
1624645330000|2021-06-25 18:22:10|129.18|126.68|129.1|126.6|129.18|126.68|129.04|126.54|21
1624645340000|2021-06-25 18:22:20|129.11|126.61|129.04|126.54|129.14|126.64|129.04|126.54|18
1624645350000|2021-06-25 18:22:30|129.03|126.53|129.01|126.51|129.1|126.6|129.01|126.51|16
1624645360000|2021-06-25 18:22:40|129.02|126.52|128.98|126.48|129.02|126.52|128.96|126.46|8
1624645370000|2021-06-25 18:22:50|128.96|126.46|129.16|126.66|129.19|126.69|128.96|126.46|17
1624645380000|2021-06-25 18:23:00|129.15|126.65|128.96|126.46|129.15|126.65|128.96|126.46|14
1624645390000|2021-06-25 18:23:10|128.97|126.47|129.09|126.59|129.13|126.63|128.96|126.46|18
1624645400000|2021-06-25 18:23:20|129.06|126.56|128.98|126.48|129.06|126.56|128.97|126.47|12
1624645410000|2021-06-25 18:23:30|128.99|126.49|128.9|126.4|129.02|126.52|128.9|126.4|12
1624645420000|2021-06-25 18:23:40|128.89|126.39|128.84|126.34|128.91|126.41|128.84|126.34|24
1624645430000|2021-06-25 18:23:50|128.85|126.35|128.83|126.33|128.94|126.44|128.82|126.32|23
1624645440000|2021-06-25 18:24:00|128.82|126.32|128.9|126.4|128.91|126.41|128.81|126.31|13
1624645450000|2021-06-25 18:24:10|128.91|126.41|128.97|126.47|129.07|126.57|128.91|126.41|22
1624645460000|2021-06-25 18:24:20|128.99|126.49|129.17|126.67|129.22|126.72|128.99|126.49|30
1624645470000|2021-06-25 18:24:30|129.18|126.68|129.08|126.58|129.18|126.68|129.08|126.58|23
1624645480000|2021-06-25 18:24:40|129.06|126.56|129.06|126.56|129.15|126.65|129|126.5|23
1624645490000|2021-06-25 18:24:50|129.08|126.58|129.1|126.6|129.22|126.72|129.07|126.57|19
1624645500000|2021-06-25 18:25:00|129.09|126.59|129.06|126.56|129.09|126.59|128.98|126.48|23
1624645510000|2021-06-25 18:25:10|129.05|126.55|129.03|126.53|129.13|126.63|128.98|126.48|23
1624645520000|2021-06-25 18:25:20|129.02|126.52|129.01|126.51|129.03|126.53|128.96|126.46|9
1624645530000|2021-06-25 18:25:30|128.96|126.46|128.94|126.44|129.02|126.52|128.93|126.43|16
1624645540000|2021-06-25 18:25:40|128.93|126.43|128.96|126.46|128.97|126.47|128.9|126.4|16
1624645550000|2021-06-25 18:25:50|128.97|126.47|129.04|126.54|129.09|126.59|128.97|126.47|14
1624645560000|2021-06-25 18:26:00|129.05|126.55|128.99|126.49|129.05|126.55|128.97|126.47|14
1624645570000|2021-06-25 18:26:10|128.98|126.48|129.02|126.52|129.02|126.52|128.98|126.48|9
1624645580000|2021-06-25 18:26:20|129|126.5|128.88|126.38|129|126.5|128.88|126.38|15
1624645590000|2021-06-25 18:26:30|128.87|126.37|128.88|126.38|128.88|126.38|128.86|126.36|8
1624645600000|2021-06-25 18:26:40|128.89|126.39|128.89|126.39|128.94|126.44|128.87|126.37|12
1624645610000|2021-06-25 18:26:50|128.88|126.38|128.91|126.41|128.91|126.41|128.86|126.36|13
1624645620000|2021-06-25 18:27:00|128.9|126.4|128.87|126.37|128.9|126.4|128.84|126.34|8
1624645630000|2021-06-25 18:27:10|128.89|126.39|128.82|126.32|128.9|126.4|128.82|126.32|16
1624645640000|2021-06-25 18:27:20|128.81|126.31|128.72|126.22|128.81|126.31|128.72|126.22|13
1624645650000|2021-06-25 18:27:30|128.71|126.21|128.71|126.21|128.73|126.23|128.7|126.2|9
1624645660000|2021-06-25 18:27:40|128.72|126.22|128.66|126.16|128.73|126.23|128.65|126.15|15
1624645670000|2021-06-25 18:27:50|128.69|126.19|128.71|126.21|128.71|126.21|128.69|126.19|9
1624645680000|2021-06-25 18:28:00|128.72|126.22|128.73|126.23|128.73|126.23|128.72|126.22|6
1624645690000|2021-06-25 18:28:10|128.72|126.22|128.72|126.22|128.73|126.23|128.7|126.2|9
1624645700000|2021-06-25 18:28:20|128.71|126.21|128.67|126.17|128.71|126.21|128.67|126.17|8
1624645710000|2021-06-25 18:28:30|128.68|126.18|128.68|126.18|128.68|126.18|128.67|126.17|7
1624645720000|2021-06-25 18:28:40|128.69|126.19|128.8|126.3|128.8|126.3|128.68|126.18|17
1624645730000|2021-06-25 18:28:50|128.79|126.29|128.74|126.24|128.83|126.33|128.74|126.24|15
1624645740000|2021-06-25 18:29:00|128.73|126.23|128.73|126.23|128.76|126.26|128.72|126.22|9
1624645750000|2021-06-25 18:29:10|128.74|126.24|128.79|126.29|128.79|126.29|128.74|126.24|15
1624645760000|2021-06-25 18:29:20|128.78|126.28|128.82|126.32|128.82|126.32|128.75|126.25|16
1624645770000|2021-06-25 18:29:30|128.83|126.33|128.79|126.29|128.89|126.39|128.79|126.29|18
1624645780000|2021-06-25 18:29:40|128.8|126.3|128.84|126.34|128.86|126.36|128.79|126.29|23
1624645790000|2021-06-25 18:29:50|128.85|126.35|129.03|126.53|129.05|126.55|128.85|126.35|26
1624645800000|2021-06-25 18:30:00|129.04|126.54|128.86|126.36|129.04|126.54|128.86|126.36|18
1624645810000|2021-06-25 18:30:10|128.85|126.35|128.75|126.25|128.85|126.35|128.75|126.25|13
1624645820000|2021-06-25 18:30:20|128.74|126.24|128.65|126.15|128.74|126.24|128.64|126.14|15
1624645830000|2021-06-25 18:30:30|128.64|126.14|128.65|126.15|128.7|126.2|128.62|126.12|12
1624645840000|2021-06-25 18:30:40|128.66|126.16|128.66|126.16|128.67|126.17|128.6|126.1|16
1624645850000|2021-06-25 18:30:50|128.65|126.15|128.64|126.14|128.65|126.15|128.63|126.13|6
1624645860000|2021-06-25 18:31:00|128.62|126.12|128.51|126.01|128.62|126.12|128.51|126.01|9
1624645870000|2021-06-25 18:31:10|128.52|126.02|128.44|125.94|128.52|126.02|128.44|125.94|14
1624645880000|2021-06-25 18:31:20|128.45|125.95|128.49|125.99|128.53|126.03|128.42|125.92|18
1624645890000|2021-06-25 18:31:30|128.5|126|128.42|125.92|128.5|126|128.42|125.92|13
1624645900000|2021-06-25 18:31:40|128.43|125.93|128.38|125.88|128.43|125.93|128.37|125.87|11
1624645910000|2021-06-25 18:31:50|128.37|125.87|128.33|125.83|128.37|125.87|128.3|125.8|11
1624645920000|2021-06-25 18:32:00|128.34|125.84|128.36|125.86|128.41|125.91|128.33|125.83|17
1624645930000|2021-06-25 18:32:10|128.38|125.88|128.35|125.85|128.39|125.89|128.34|125.84|16
1624645940000|2021-06-25 18:32:20|128.34|125.84|128.47|125.97|128.49|125.99|128.34|125.84|15
1624645950000|2021-06-25 18:32:30|128.45|125.95|128.39|125.89|128.47|125.97|128.37|125.87|16
1624645960000|2021-06-25 18:32:40|128.4|125.9|128.33|125.83|128.4|125.9|128.33|125.83|10
1624645970000|2021-06-25 18:32:50|128.32|125.82|128.35|125.85|128.35|125.85|128.29|125.79|14
1624645980000|2021-06-25 18:33:00|128.38|125.88|128.34|125.84|128.4|125.9|128.34|125.84|14
1624645990000|2021-06-25 18:33:10|128.35|125.85|128.49|125.99|128.5|126|128.34|125.84|18
1624646000000|2021-06-25 18:33:20|128.51|126.01|128.45|125.95|128.51|126.01|128.44|125.94|12
1624646010000|2021-06-25 18:33:30|128.46|125.96|128.41|125.91|128.5|126|128.4|125.9|15
1624646020000|2021-06-25 18:33:40|128.4|125.9|128.42|125.92|128.51|126.01|128.39|125.89|20
1624646030000|2021-06-25 18:33:50|128.41|125.91|128.48|125.98|128.48|125.98|128.41|125.91|12
1624646040000|2021-06-25 18:34:00|128.47|125.97|128.55|126.05|128.59|126.09|128.47|125.97|19
1624646050000|2021-06-25 18:34:10|128.54|126.04|128.51|126.01|128.58|126.08|128.51|126.01|15
1624646060000|2021-06-25 18:34:20|128.52|126.02|128.46|125.96|128.52|126.02|128.45|125.95|6
1624646070000|2021-06-25 18:34:30|128.44|125.94|128.35|125.85|128.47|125.97|128.34|125.84|9
1624646080000|2021-06-25 18:34:40|128.36|125.86|128.35|125.85|128.36|125.86|128.35|125.85|6
1624646090000|2021-06-25 18:34:50|128.34|125.84|128.42|125.92|128.45|125.95|128.33|125.83|17
1624646100000|2021-06-25 18:35:00|128.43|125.93|128.61|126.11|128.61|126.11|128.43|125.93|18
1624646110000|2021-06-25 18:35:10|128.65|126.15|128.69|126.19|128.71|126.21|128.6|126.1|21
1624646120000|2021-06-25 18:35:20|128.67|126.17|128.75|126.25|128.86|126.36|128.67|126.17|25
1624646130000|2021-06-25 18:35:30|128.74|126.24|128.66|126.16|128.74|126.24|128.65|126.15|15
1624646140000|2021-06-25 18:35:40|128.65|126.15|128.7|126.2|128.7|126.2|128.6|126.1|22
1624646150000|2021-06-25 18:35:50|128.72|126.22|128.73|126.23|128.76|126.26|128.67|126.17|15
1624646160000|2021-06-25 18:36:00|128.74|126.24|128.7|126.2|128.74|126.24|128.62|126.12|21
1624646170000|2021-06-25 18:36:10|128.71|126.21|128.83|126.33|128.83|126.33|128.71|126.21|16
1624646180000|2021-06-25 18:36:20|128.82|126.32|128.86|126.36|128.9|126.4|128.8|126.3|26
1624646190000|2021-06-25 18:36:30|128.87|126.37|128.86|126.36|128.87|126.37|128.84|126.34|5
1624646200000|2021-06-25 18:36:40|128.85|126.35|128.8|126.3|128.86|126.36|128.78|126.28|15
1624646210000|2021-06-25 18:36:50|128.79|126.29|128.81|126.31|128.82|126.32|128.77|126.27|13
1624646220000|2021-06-25 18:37:00|128.82|126.32|128.88|126.38|128.88|126.38|128.8|126.3|13
1624646230000|2021-06-25 18:37:10|128.9|126.4|128.86|126.36|128.97|126.47|128.84|126.34|26
1624646240000|2021-06-25 18:37:20|128.85|126.35|128.91|126.41|128.91|126.41|128.83|126.33|18
1624646250000|2021-06-25 18:37:30|128.94|126.44|129|126.5|129.02|126.52|128.93|126.43|19
1624646260000|2021-06-25 18:37:40|129.01|126.51|129.11|126.61|129.14|126.64|128.93|126.43|27
1624646270000|2021-06-25 18:37:50|129.1|126.6|129.23|126.73|129.23|126.73|129.09|126.59|20
1624646280000|2021-06-25 18:38:00|129.25|126.75|129.15|126.65|129.34|126.84|129.14|126.64|27
1624646290000|2021-06-25 18:38:10|129.14|126.64|129.12|126.62|129.14|126.64|129.11|126.61|14
1624646300000|2021-06-25 18:38:20|129.13|126.63|129.22|126.72|129.24|126.74|129.11|126.61|24
1624646310000|2021-06-25 18:38:30|129.24|126.74|129.24|126.74|129.25|126.75|129.18|126.68|23
1624646320000|2021-06-25 18:38:40|129.22|126.72|129.2|126.7|129.24|126.74|129.18|126.68|16
1624646330000|2021-06-25 18:38:50|129.21|126.71|129.16|126.66|129.24|126.74|129.15|126.65|23
1624646340000|2021-06-25 18:39:00|129.15|126.65|129.11|126.61|129.17|126.67|129.11|126.61|18
1624646350000|2021-06-25 18:39:10|129.1|126.6|129.05|126.55|129.15|126.65|129.05|126.55|17
1624646360000|2021-06-25 18:39:20|129.07|126.57|129.1|126.6|129.11|126.61|129.06|126.56|15
1624646370000|2021-06-25 18:39:30|129.09|126.59|129.09|126.59|129.1|126.6|129.07|126.57|9
1624646380000|2021-06-25 18:39:40|129.07|126.57|129.19|126.69|129.23|126.73|129.07|126.57|17
1624646390000|2021-06-25 18:39:50|129.18|126.68|129.26|126.76|129.26|126.76|129.18|126.68|12
1624646400000|2021-06-25 18:40:00|129.23|126.73|129.24|126.74|129.27|126.77|129.23|126.73|12
1624646410000|2021-06-25 18:40:10|129.25|126.75|129.32|126.82|129.37|126.87|129.24|126.74|19
1624646420000|2021-06-25 18:40:20|129.33|126.83|129.38|126.88|129.38|126.88|129.3|126.8|12
1624646430000|2021-06-25 18:40:30|129.36|126.86|129.36|126.86|129.41|126.91|129.33|126.83|13
1624646440000|2021-06-25 18:40:40|129.34|126.84|129.35|126.85|129.38|126.88|129.27|126.77|19
1624646450000|2021-06-25 18:40:50|129.36|126.86|129.33|126.83|129.39|126.89|129.32|126.82|15
1624646460000|2021-06-25 18:41:00|129.34|126.84|129.32|126.82|129.36|126.86|129.31|126.81|11
1624646470000|2021-06-25 18:41:10|129.31|126.81|129.19|126.69|129.31|126.81|129.17|126.67|23
1624646480000|2021-06-25 18:41:20|129.18|126.68|129.17|126.67|129.2|126.7|129.17|126.67|12
1624646490000|2021-06-25 18:41:30|129.19|126.69|129.18|126.68|129.2|126.7|129.15|126.65|15
1624646500000|2021-06-25 18:41:40|129.17|126.67|129.16|126.66|129.19|126.69|129.16|126.66|15
1624646510000|2021-06-25 18:41:50|129.17|126.67|129.16|126.66|129.19|126.69|129.14|126.64|17
1624646520000|2021-06-25 18:42:00|129.15|126.65|129.17|126.67|129.17|126.67|129.11|126.61|12
1624646530000|2021-06-25 18:42:10|129.18|126.68|129.17|126.67|129.18|126.68|129.17|126.67|4
1624646540000|2021-06-25 18:42:20|129.18|126.68|129.25|126.75|129.27|126.77|129.18|126.68|17
1624646550000|2021-06-25 18:42:30|129.23|126.73|129.23|126.73|129.28|126.78|129.22|126.72|21
1624646560000|2021-06-25 18:42:40|129.19|126.69|129.17|126.67|129.19|126.69|129.14|126.64|12
1624646570000|2021-06-25 18:42:50|129.16|126.66|129.13|126.63|129.16|126.66|129.11|126.61|14
1624646580000|2021-06-25 18:43:00|129.12|126.62|129.14|126.64|129.16|126.66|129.12|126.62|9
1624646590000|2021-06-25 18:43:10|129.15|126.65|129.29|126.79|129.29|126.79|129.15|126.65|17
1624646600000|2021-06-25 18:43:20|129.28|126.78|129.38|126.88|129.38|126.88|129.28|126.78|20
1624646610000|2021-06-25 18:43:30|129.33|126.83|129.38|126.88|129.41|126.91|129.33|126.83|16
1624646620000|2021-06-25 18:43:40|129.37|126.87|129.42|126.92|129.43|126.93|129.34|126.84|19
1624646630000|2021-06-25 18:43:50|129.39|126.89|129.51|127.01|129.54|127.04|129.33|126.83|23
1624646640000|2021-06-25 18:44:00|129.52|127.02|129.37|126.87|129.52|127.02|129.36|126.86|18
1624646650000|2021-06-25 18:44:10|129.39|126.89|129.44|126.94|129.49|126.99|129.39|126.89|18
1624646660000|2021-06-25 18:44:20|129.47|126.97|129.41|126.91|129.48|126.98|129.41|126.91|12
1624646670000|2021-06-25 18:44:30|129.42|126.92|129.4|126.9|129.47|126.97|129.4|126.9|12
1624646680000|2021-06-25 18:44:40|129.37|126.87|129.15|126.65|129.4|126.9|129.15|126.65|24
1624646690000|2021-06-25 18:44:50|129.17|126.67|129.38|126.88|129.38|126.88|129.17|126.67|15
1624646700000|2021-06-25 18:45:00|129.36|126.86|129.33|126.83|129.36|126.86|129.32|126.82|12
1624646710000|2021-06-25 18:45:10|129.32|126.82|129.26|126.76|129.32|126.82|129.26|126.76|12
1624646720000|2021-06-25 18:45:20|129.25|126.75|129.29|126.79|129.31|126.81|129.24|126.74|15
1624646730000|2021-06-25 18:45:30|129.3|126.8|129.24|126.74|129.34|126.84|129.24|126.74|14
1624646740000|2021-06-25 18:45:40|129.25|126.75|129.32|126.82|129.32|126.82|129.24|126.74|15
1624646750000|2021-06-25 18:45:50|129.31|126.81|129.31|126.81|129.33|126.83|129.28|126.78|19
1624646760000|2021-06-25 18:46:00|129.3|126.8|129.28|126.78|129.3|126.8|129.25|126.75|11
1624646770000|2021-06-25 18:46:10|129.23|126.73|129.34|126.84|129.34|126.84|129.22|126.72|14
1624646780000|2021-06-25 18:46:20|129.33|126.83|129.36|126.86|129.4|126.9|129.33|126.83|18
1624646790000|2021-06-25 18:46:30|129.35|126.85|129.33|126.83|129.35|126.85|129.3|126.8|18
1624646800000|2021-06-25 18:46:40|129.32|126.82|129.28|126.78|129.32|126.82|129.26|126.76|11
1624646810000|2021-06-25 18:46:50|129.27|126.77|129.13|126.63|129.28|126.78|129.13|126.63|13
1624646820000|2021-06-25 18:47:00|129.16|126.66|129.13|126.63|129.16|126.66|129.13|126.63|7
1624646830000|2021-06-25 18:47:10|129.14|126.64|129.18|126.68|129.18|126.68|129.11|126.61|11
1624646840000|2021-06-25 18:47:20|129.2|126.7|129.14|126.64|129.2|126.7|129.14|126.64|11
1624646850000|2021-06-25 18:47:30|129.16|126.66|129.14|126.64|129.17|126.67|129.14|126.64|5
1624646860000|2021-06-25 18:47:40|129.15|126.65|129.03|126.53|129.15|126.65|129.03|126.53|12
1624646870000|2021-06-25 18:47:50|129.04|126.54|129.07|126.57|129.08|126.58|129.02|126.52|8
1624646880000|2021-06-25 18:48:00|129.08|126.58|129.03|126.53|129.1|126.6|129.03|126.53|15
1624646890000|2021-06-25 18:48:10|129.01|126.51|129.01|126.51|129.04|126.54|129|126.5|11
1624646900000|2021-06-25 18:48:20|129|126.5|128.96|126.46|129|126.5|128.96|126.46|13
1624646910000|2021-06-25 18:48:30|128.95|126.45|128.97|126.47|129.02|126.52|128.95|126.45|22
1624646920000|2021-06-25 18:48:40|128.96|126.46|129.01|126.51|129.01|126.51|128.96|126.46|11
1624646930000|2021-06-25 18:48:50|129|126.5|128.96|126.46|129|126.5|128.94|126.44|10
1624646940000|2021-06-25 18:49:00|128.97|126.47|128.97|126.47|128.99|126.49|128.93|126.43|17
1624646950000|2021-06-25 18:49:10|128.98|126.48|128.97|126.47|128.98|126.48|128.95|126.45|10
1624646960000|2021-06-25 18:49:20|129.01|126.51|128.98|126.48|129.01|126.51|128.96|126.46|9
1624646970000|2021-06-25 18:49:30|128.99|126.49|129.01|126.51|129.02|126.52|128.99|126.49|9
1624646980000|2021-06-25 18:49:40|128.99|126.49|129.03|126.53|129.07|126.57|128.98|126.48|16
1624646990000|2021-06-25 18:49:50|129.04|126.54|128.93|126.43|129.04|126.54|128.92|126.42|11
1624647000000|2021-06-25 18:50:00|128.94|126.44|128.85|126.35|128.95|126.45|128.8|126.3|17
1624647010000|2021-06-25 18:50:10|128.82|126.32|128.88|126.38|128.88|126.38|128.77|126.27|10
1624647020000|2021-06-25 18:50:20|128.87|126.37|128.82|126.32|128.87|126.37|128.82|126.32|13
1624647030000|2021-06-25 18:50:30|128.83|126.33|128.84|126.34|128.84|126.34|128.83|126.33|4
1624647040000|2021-06-25 18:50:40|128.83|126.33|128.75|126.25|128.88|126.38|128.75|126.25|16
1624647050000|2021-06-25 18:50:50|128.74|126.24|128.77|126.27|128.78|126.28|128.74|126.24|9
1624647060000|2021-06-25 18:51:00|128.78|126.28|128.79|126.29|128.83|126.33|128.75|126.25|13
1624647070000|2021-06-25 18:51:10|128.77|126.27|128.67|126.17|128.8|126.3|128.64|126.14|14
1624647080000|2021-06-25 18:51:20|128.68|126.18|128.63|126.13|128.7|126.2|128.63|126.13|14
1624647090000|2021-06-25 18:51:30|128.64|126.14|128.73|126.23|128.73|126.23|128.64|126.14|13
1624647100000|2021-06-25 18:51:40|128.72|126.22|128.64|126.14|128.72|126.22|128.55|126.05|26
1624647110000|2021-06-25 18:51:50|128.63|126.13|128.55|126.05|128.64|126.14|128.41|125.91|22
1624647120000|2021-06-25 18:52:00|128.53|126.03|128.4|125.9|128.53|126.03|128.4|125.9|21
1624647130000|2021-06-25 18:52:10|128.39|125.89|128.46|125.96|128.46|125.96|128.37|125.87|9
1624647140000|2021-06-25 18:52:20|128.45|125.95|128.33|125.83|128.46|125.96|128.33|125.83|16
1624647150000|2021-06-25 18:52:30|128.31|125.81|128.63|126.13|128.63|126.13|128.3|125.8|20
1624647160000|2021-06-25 18:52:40|128.64|126.14|128.75|126.25|128.77|126.27|128.6|126.1|22
1624647170000|2021-06-25 18:52:50|128.76|126.26|128.7|126.2|128.76|126.26|128.59|126.09|28
1624647180000|2021-06-25 18:53:00|128.77|126.27|128.86|126.36|128.86|126.36|128.77|126.27|11
1624647190000|2021-06-25 18:53:10|128.87|126.37|128.89|126.39|128.89|126.39|128.87|126.37|9
1624647200000|2021-06-25 18:53:20|128.88|126.38|128.72|126.22|128.88|126.38|128.72|126.22|15
1624647210000|2021-06-25 18:53:30|128.73|126.23|128.85|126.35|128.88|126.38|128.73|126.23|20
1624647220000|2021-06-25 18:53:40|128.84|126.34|128.88|126.38|128.88|126.38|128.79|126.29|15
1624647230000|2021-06-25 18:53:50|128.89|126.39|128.92|126.42|128.92|126.42|128.84|126.34|17
1624647240000|2021-06-25 18:54:00|128.91|126.41|129.01|126.51|129.04|126.54|128.9|126.4|18
1624647250000|2021-06-25 18:54:10|129.04|126.54|129.09|126.59|129.09|126.59|129.03|126.53|13
1624647260000|2021-06-25 18:54:20|129.11|126.61|129.06|126.56|129.11|126.61|129.05|126.55|14
1624647270000|2021-06-25 18:54:30|129.07|126.57|128.97|126.47|129.08|126.58|128.94|126.44|16
1624647280000|2021-06-25 18:54:40|128.98|126.48|129|126.5|129|126.5|128.96|126.46|16
1624647290000|2021-06-25 18:54:50|129.01|126.51|129.06|126.56|129.07|126.57|129.01|126.51|16
1624647300000|2021-06-25 18:55:00|129.08|126.58|129.06|126.56|129.11|126.61|129.06|126.56|15
1624647310000|2021-06-25 18:55:10|129.07|126.57|129.1|126.6|129.11|126.61|129.07|126.57|8
1624647320000|2021-06-25 18:55:20|129.08|126.58|129.06|126.56|129.08|126.58|129.04|126.54|13
1624647330000|2021-06-25 18:55:30|129.08|126.58|129.17|126.67|129.17|126.67|129.06|126.56|12
1624647340000|2021-06-25 18:55:40|129.16|126.66|129.09|126.59|129.16|126.66|129.09|126.59|13
1624647350000|2021-06-25 18:55:50|129.08|126.58|129.1|126.6|129.11|126.61|129.04|126.54|21
1624647360000|2021-06-25 18:56:00|129.11|126.61|129.07|126.57|129.11|126.61|129.07|126.57|9
1624647370000|2021-06-25 18:56:10|129.08|126.58|129.11|126.61|129.14|126.64|129.07|126.57|12
1624647380000|2021-06-25 18:56:20|129.12|126.62|129.1|126.6|129.15|126.65|129.1|126.6|13
1624647390000|2021-06-25 18:56:30|129.19|126.69|129.24|126.74|129.26|126.76|129.18|126.68|16
1624647400000|2021-06-25 18:56:40|129.23|126.73|129.23|126.73|129.28|126.78|129.21|126.71|20
1624647410000|2021-06-25 18:56:50|129.21|126.71|129.28|126.78|129.28|126.78|129.2|126.7|13
1624647420000|2021-06-25 18:57:00|129.27|126.77|129.26|126.76|129.29|126.79|129.23|126.73|14
1624647430000|2021-06-25 18:57:10|129.27|126.77|129.28|126.78|129.29|126.79|129.26|126.76|12
1624647440000|2021-06-25 18:57:20|129.27|126.77|129.36|126.86|129.36|126.86|129.27|126.77|9
1624647450000|2021-06-25 18:57:30|129.35|126.85|129.34|126.84|129.35|126.85|129.3|126.8|18
1624647460000|2021-06-25 18:57:40|129.35|126.85|129.18|126.68|129.36|126.86|129.18|126.68|15
1624647470000|2021-06-25 18:57:50|129.16|126.66|129.04|126.54|129.16|126.66|128.98|126.48|25
1624647480000|2021-06-25 18:58:00|129.03|126.53|129.02|126.52|129.03|126.53|128.99|126.49|14
1624647490000|2021-06-25 18:58:10|129.01|126.51|128.87|126.37|129.01|126.51|128.87|126.37|19
1624647500000|2021-06-25 18:58:20|128.88|126.38|128.86|126.36|128.88|126.38|128.79|126.29|17
1624647510000|2021-06-25 18:58:30|128.84|126.34|128.93|126.43|128.93|126.43|128.81|126.31|14
1624647520000|2021-06-25 18:58:40|128.94|126.44|128.96|126.46|128.98|126.48|128.94|126.44|9
1624647530000|2021-06-25 18:58:50|128.92|126.42|128.94|126.44|128.96|126.46|128.89|126.39|18
1624647540000|2021-06-25 18:59:00|128.93|126.43|128.81|126.31|128.93|126.43|128.81|126.31|21
1624647550000|2021-06-25 18:59:10|128.82|126.32|128.88|126.38|128.89|126.39|128.82|126.32|13
1624647560000|2021-06-25 18:59:20|128.87|126.37|128.99|126.49|129|126.5|128.87|126.37|20
1624647570000|2021-06-25 18:59:30|129|126.5|129.09|126.59|129.1|126.6|129|126.5|19
1624647580000|2021-06-25 18:59:40|129.15|126.65|129.06|126.56|129.16|126.66|129.01|126.51|16
1624647590000|2021-06-25 18:59:50|129.07|126.57|129.1|126.6|129.1|126.6|129.06|126.56|11
1624647600000|2021-06-25 19:00:00|129.06|126.56|129.45|126.95|129.45|126.95|129.06|126.56|29
1624647610000|2021-06-25 19:00:10|129.46|126.96|129.41|126.91|129.48|126.98|129.38|126.88|22
1624647620000|2021-06-25 19:00:20|129.4|126.9|129.36|126.86|129.41|126.91|129.34|126.84|21
1624647630000|2021-06-25 19:00:30|129.35|126.85|129.38|126.88|129.4|126.9|129.29|126.79|21
1624647640000|2021-06-25 19:00:40|129.43|126.93|129.46|126.96|129.48|126.98|129.42|126.92|14
1624647650000|2021-06-25 19:00:50|129.44|126.94|129.39|126.89|129.46|126.96|129.36|126.86|22
1624647660000|2021-06-25 19:01:00|129.36|126.86|129.24|126.74|129.37|126.87|129.24|126.74|19
1624647670000|2021-06-25 19:01:10|129.23|126.73|129.04|126.54|129.23|126.73|129.04|126.54|20
1624647680000|2021-06-25 19:01:20|129.06|126.56|128.86|126.36|129.06|126.56|128.86|126.36|21
1624647690000|2021-06-25 19:01:30|128.87|126.37|128.88|126.38|128.9|126.4|128.84|126.34|23
1624647700000|2021-06-25 19:01:40|128.87|126.37|128.74|126.24|128.91|126.41|128.74|126.24|26
1624647710000|2021-06-25 19:01:50|128.72|126.22|128.74|126.24|128.77|126.27|128.71|126.21|14
1624647720000|2021-06-25 19:02:00|128.75|126.25|128.8|126.3|128.81|126.31|128.75|126.25|22
1624647730000|2021-06-25 19:02:10|128.81|126.31|128.78|126.28|128.81|126.31|128.75|126.25|15
1624647740000|2021-06-25 19:02:20|128.77|126.27|128.71|126.21|128.77|126.27|128.71|126.21|6
1624647750000|2021-06-25 19:02:30|128.72|126.22|128.77|126.27|128.77|126.27|128.7|126.2|7
1624647760000|2021-06-25 19:02:40|128.78|126.28|128.75|126.25|128.83|126.33|128.75|126.25|13
1624647770000|2021-06-25 19:02:50|128.74|126.24|128.82|126.32|128.82|126.32|128.72|126.22|14
1624647780000|2021-06-25 19:03:00|128.81|126.31|128.82|126.32|128.82|126.32|128.77|126.27|10
1624647790000|2021-06-25 19:03:10|128.81|126.31|128.8|126.3|128.82|126.32|128.79|126.29|6
1624647800000|2021-06-25 19:03:20|128.83|126.33|128.79|126.29|128.85|126.35|128.79|126.29|10
1624647810000|2021-06-25 19:03:30|128.8|126.3|128.8|126.3|128.82|126.32|128.79|126.29|9
1624647820000|2021-06-25 19:03:40|128.79|126.29|128.83|126.33|128.84|126.34|128.79|126.29|14
1624647830000|2021-06-25 19:03:50|128.81|126.31|128.83|126.33|128.83|126.33|128.78|126.28|9
1624647840000|2021-06-25 19:04:00|128.85|126.35|128.83|126.33|128.85|126.35|128.83|126.33|7
1624647850000|2021-06-25 19:04:10|128.82|126.32|128.83|126.33|128.83|126.33|128.81|126.31|10
1624647860000|2021-06-25 19:04:20|128.84|126.34|128.81|126.31|128.84|126.34|128.81|126.31|4
1624647870000|2021-06-25 19:04:30|128.84|126.34|128.86|126.36|128.87|126.37|128.81|126.31|13
1624647880000|2021-06-25 19:04:40|128.85|126.35|128.86|126.36|128.88|126.38|128.85|126.35|12
1624647890000|2021-06-25 19:04:50|128.87|126.37|128.92|126.42|128.92|126.42|128.86|126.36|18
1624647900000|2021-06-25 19:05:00|128.91|126.41|128.95|126.45|128.97|126.47|128.91|126.41|9
1624647910000|2021-06-25 19:05:10|128.96|126.46|128.94|126.44|128.97|126.47|128.94|126.44|5
1624647920000|2021-06-25 19:05:20|128.95|126.45|128.92|126.42|128.95|126.45|128.91|126.41|4
1624647930000|2021-06-25 19:05:30|128.91|126.41|128.89|126.39|128.92|126.42|128.89|126.39|5
1624647940000|2021-06-25 19:05:40|128.9|126.4|128.9|126.4|128.9|126.4|128.9|126.4|1
1624647960000|2021-06-25 19:06:00|128.89|126.39|128.89|126.39|128.89|126.39|128.89|126.39|1
1624647970000|2021-06-25 19:06:10|128.9|126.4|128.9|126.4|128.9|126.4|128.9|126.4|1
1624647980000|2021-06-25 19:06:20|128.91|126.41|128.91|126.41|128.96|126.46|128.91|126.41|8
1624647990000|2021-06-25 19:06:30|128.9|126.4|128.91|126.41|128.93|126.43|128.89|126.39|10
1624648000000|2021-06-25 19:06:40|128.9|126.4|128.86|126.36|128.95|126.45|128.86|126.36|10
1624648010000|2021-06-25 19:06:50|128.87|126.37|128.84|126.34|128.87|126.37|128.84|126.34|9
1624648020000|2021-06-25 19:07:00|128.83|126.33|128.78|126.28|128.85|126.35|128.78|126.28|10
1624648030000|2021-06-25 19:07:10|128.77|126.27|128.74|126.24|128.78|126.28|128.72|126.22|14
1624648040000|2021-06-25 19:07:20|128.75|126.25|128.72|126.22|128.76|126.26|128.7|126.2|18
1624648050000|2021-06-25 19:07:30|128.74|126.24|128.71|126.21|128.75|126.25|128.7|126.2|15
1624648060000|2021-06-25 19:07:40|128.7|126.2|128.69|126.19|128.74|126.24|128.68|126.18|12
1624648070000|2021-06-25 19:07:50|128.7|126.2|128.55|126.05|128.77|126.27|128.55|126.05|24
1624648080000|2021-06-25 19:08:00|128.56|126.06|128.65|126.15|128.66|126.16|128.55|126.05|15
1624648090000|2021-06-25 19:08:10|128.68|126.18|128.59|126.09|128.69|126.19|128.56|126.06|20
1624648100000|2021-06-25 19:08:20|128.55|126.05|128.48|125.98|128.56|126.06|128.48|125.98|13
1624648110000|2021-06-25 19:08:30|128.47|125.97|128.16|125.66|128.48|125.98|128.16|125.66|28
1624648120000|2021-06-25 19:08:40|128.17|125.67|128.24|125.74|128.24|125.74|128.13|125.63|20
1624648130000|2021-06-25 19:08:50|128.21|125.71|128.13|125.63|128.26|125.76|128.13|125.63|20
1624648140000|2021-06-25 19:09:00|128.11|125.61|128.07|125.57|128.11|125.61|128.04|125.54|18
1624648150000|2021-06-25 19:09:10|128.08|125.58|128.17|125.67|128.19|125.69|128.08|125.58|16
1624648160000|2021-06-25 19:09:20|128.15|125.65|128.13|125.63|128.2|125.7|128.13|125.63|22
1624648170000|2021-06-25 19:09:30|128.12|125.62|128.16|125.66|128.16|125.66|128.12|125.62|14
1624648180000|2021-06-25 19:09:40|128.18|125.68|128.05|125.55|128.18|125.68|128.04|125.54|15
1624648190000|2021-06-25 19:09:50|128.02|125.52|128.01|125.51|128.04|125.54|128|125.5|11
1624648200000|2021-06-25 19:10:00|128.02|125.52|128.15|125.65|128.16|125.66|128.02|125.52|16
1624648210000|2021-06-25 19:10:10|128.14|125.64|128.2|125.7|128.33|125.83|128.14|125.64|25
1624648220000|2021-06-25 19:10:20|128.18|125.68|128.28|125.78|128.32|125.82|128.18|125.68|17
1624648230000|2021-06-25 19:10:30|128.31|125.81|128.44|125.94|128.44|125.94|128.28|125.78|21
1624648240000|2021-06-25 19:10:40|128.42|125.92|128.53|126.03|128.53|126.03|128.39|125.89|12
1624648250000|2021-06-25 19:10:50|128.54|126.04|128.46|125.96|128.54|126.04|128.42|125.92|23
1624648260000|2021-06-25 19:11:00|128.45|125.95|128.57|126.07|128.59|126.09|128.42|125.92|21
1624648270000|2021-06-25 19:11:10|128.58|126.08|128.67|126.17|128.67|126.17|128.56|126.06|19
1624648280000|2021-06-25 19:11:20|128.66|126.16|128.68|126.18|128.68|126.18|128.63|126.13|10
1624648290000|2021-06-25 19:11:30|128.69|126.19|128.7|126.2|128.72|126.22|128.66|126.16|8
1624648300000|2021-06-25 19:11:40|128.71|126.21|128.67|126.17|128.72|126.22|128.65|126.15|18
1624648310000|2021-06-25 19:11:50|128.71|126.21|128.73|126.23|128.75|126.25|128.69|126.19|12
1624648320000|2021-06-25 19:12:00|128.72|126.22|128.9|126.4|128.9|126.4|128.69|126.19|22
1624648330000|2021-06-25 19:12:10|128.86|126.36|128.83|126.33|128.87|126.37|128.81|126.31|15
1624648340000|2021-06-25 19:12:20|128.82|126.32|128.85|126.35|128.86|126.36|128.79|126.29|22
1624648350000|2021-06-25 19:12:30|128.86|126.36|128.85|126.35|128.93|126.43|128.83|126.33|22
1624648360000|2021-06-25 19:12:40|128.89|126.39|128.96|126.46|128.96|126.46|128.88|126.38|14
1624648370000|2021-06-25 19:12:50|128.91|126.41|128.8|126.3|128.95|126.45|128.79|126.29|24
1624648380000|2021-06-25 19:13:00|128.79|126.29|128.71|126.21|128.8|126.3|128.67|126.17|16
1624648390000|2021-06-25 19:13:10|128.72|126.22|128.65|126.15|128.75|126.25|128.65|126.15|14
1624648400000|2021-06-25 19:13:20|128.67|126.17|128.73|126.23|128.74|126.24|128.67|126.17|11
1624648410000|2021-06-25 19:13:30|128.72|126.22|128.73|126.23|128.79|126.29|128.71|126.21|19
1624648420000|2021-06-25 19:13:40|128.72|126.22|128.78|126.28|128.82|126.32|128.72|126.22|10
1624648430000|2021-06-25 19:13:50|128.82|126.32|128.81|126.31|128.83|126.33|128.78|126.28|9
1624648440000|2021-06-25 19:14:00|128.87|126.37|128.98|126.48|129.07|126.57|128.87|126.37|11
1624648450000|2021-06-25 19:14:10|129.07|126.57|129.05|126.55|129.19|126.69|129|126.5|20
1624648460000|2021-06-25 19:14:20|129.07|126.57|129.2|126.7|129.22|126.72|129.05|126.55|19
1624648470000|2021-06-25 19:14:30|129.19|126.69|129.37|126.87|129.42|126.92|129.19|126.69|22
1624648480000|2021-06-25 19:14:40|129.36|126.86|129.41|126.91|129.42|126.92|129.31|126.81|21
1624648490000|2021-06-25 19:14:50|129.35|126.85|129.35|126.85|129.41|126.91|129.35|126.85|19
1624648500000|2021-06-25 19:15:00|129.34|126.84|129.38|126.88|129.42|126.92|129.34|126.84|12
1624648510000|2021-06-25 19:15:10|129.4|126.9|129.5|127|129.5|127|129.39|126.89|13
1624648520000|2021-06-25 19:15:20|129.51|127.01|129.63|127.13|129.64|127.14|129.5|127|16
1624648530000|2021-06-25 19:15:30|129.62|127.12|129.68|127.18|129.72|127.22|129.59|127.09|14
1624648540000|2021-06-25 19:15:40|129.7|127.2|129.99|127.49|129.99|127.49|129.62|127.12|25
1624648550000|2021-06-25 19:15:50|130|127.5|130.05|127.55|130.07|127.57|129.95|127.45|20
1624648560000|2021-06-25 19:16:00|130.03|127.53|129.87|127.37|130.04|127.54|129.84|127.34|20
1624648570000|2021-06-25 19:16:10|129.86|127.36|129.89|127.39|129.91|127.41|129.82|127.32|22
1624648580000|2021-06-25 19:16:20|129.92|127.42|129.66|127.16|129.92|127.42|129.66|127.16|17
1624648590000|2021-06-25 19:16:30|129.65|127.15|129.56|127.06|129.73|127.23|129.54|127.04|24
1624648600000|2021-06-25 19:16:40|129.59|127.09|129.76|127.26|129.77|127.27|129.57|127.07|23
1624648610000|2021-06-25 19:16:50|129.78|127.28|129.55|127.05|129.86|127.36|129.55|127.05|25
1624648620000|2021-06-25 19:17:00|129.56|127.06|129.77|127.27|129.78|127.28|129.56|127.06|26
1624648630000|2021-06-25 19:17:10|129.76|127.26|129.79|127.29|129.8|127.3|129.75|127.25|21
1624648640000|2021-06-25 19:17:20|129.78|127.28|129.77|127.27|129.79|127.29|129.75|127.25|20
1624648650000|2021-06-25 19:17:30|129.76|127.26|130.01|127.51|130.01|127.51|129.76|127.26|19
1624648660000|2021-06-25 19:17:40|129.91|127.41|129.88|127.38|129.98|127.48|129.85|127.35|26
1624648670000|2021-06-25 19:17:50|129.87|127.37|129.93|127.43|129.95|127.45|129.87|127.37|20
1624648680000|2021-06-25 19:18:00|129.95|127.45|129.9|127.4|130.05|127.55|129.88|127.38|22
1624648690000|2021-06-25 19:18:10|129.91|127.41|129.83|127.33|129.95|127.45|129.8|127.3|16
1624648700000|2021-06-25 19:18:20|129.84|127.34|129.95|127.45|129.95|127.45|129.84|127.34|18
1624648710000|2021-06-25 19:18:30|129.96|127.46|130.04|127.54|130.06|127.56|129.95|127.45|19
1624648720000|2021-06-25 19:18:40|130.03|127.53|130.03|127.53|130.06|127.56|129.98|127.48|16
1624648730000|2021-06-25 19:18:50|130.02|127.52|130.01|127.51|130.06|127.56|130|127.5|15
1624648740000|2021-06-25 19:19:00|130|127.5|130.11|127.61|130.12|127.62|129.99|127.49|18
1624648750000|2021-06-25 19:19:10|130.12|127.62|130.1|127.6|130.15|127.65|130.06|127.56|23
1624648760000|2021-06-25 19:19:20|130.08|127.58|129.94|127.44|130.08|127.58|129.94|127.44|13
1624648770000|2021-06-25 19:19:30|129.93|127.43|130.09|127.59|130.11|127.61|129.92|127.42|15
1624648780000|2021-06-25 19:19:40|130.08|127.58|130.07|127.57|130.16|127.66|130.07|127.57|21
1624648790000|2021-06-25 19:19:50|130.06|127.56|130.11|127.61|130.11|127.61|130.04|127.54|17
1624648800000|2021-06-25 19:20:00|130.12|127.62|130.28|127.78|130.28|127.78|130.12|127.62|10
1624648810000|2021-06-25 19:20:10|130.26|127.76|130.31|127.81|130.35|127.85|130.26|127.76|28
1624648820000|2021-06-25 19:20:20|130.3|127.8|130.29|127.79|130.32|127.82|130.25|127.75|15
1624648830000|2021-06-25 19:20:30|130.28|127.78|130.29|127.79|130.29|127.79|130.19|127.69|18
1624648840000|2021-06-25 19:20:40|130.27|127.77|130.3|127.8|130.33|127.83|130.22|127.72|19
1624648850000|2021-06-25 19:20:50|130.33|127.83|130.26|127.76|130.34|127.84|130.24|127.74|23
1624648860000|2021-06-25 19:21:00|130.24|127.74|130.23|127.73|130.27|127.77|130.23|127.73|12
1624648870000|2021-06-25 19:21:10|130.25|127.75|130.18|127.68|130.26|127.76|130.17|127.67|14
1624648880000|2021-06-25 19:21:20|130.19|127.69|130.24|127.74|130.24|127.74|130.17|127.67|17
1624648890000|2021-06-25 19:21:30|130.25|127.75|130.25|127.75|130.32|127.82|130.24|127.74|14
1624648900000|2021-06-25 19:21:40|130.23|127.73|130.24|127.74|130.31|127.81|130.22|127.72|16
1624648910000|2021-06-25 19:21:50|130.25|127.75|130.21|127.71|130.3|127.8|130.2|127.7|13
1624648920000|2021-06-25 19:22:00|130.23|127.73|130.21|127.71|130.23|127.73|130.21|127.71|11
1624648930000|2021-06-25 19:22:10|130.22|127.72|130.2|127.7|130.22|127.72|130.17|127.67|16
1624648940000|2021-06-25 19:22:20|130.19|127.69|130.25|127.75|130.25|127.75|130.19|127.69|10
1624648950000|2021-06-25 19:22:30|130.27|127.77|130.22|127.72|130.27|127.77|130.22|127.72|12
1624648960000|2021-06-25 19:22:40|130.17|127.67|130.18|127.68|130.18|127.68|130.14|127.64|10
1624648970000|2021-06-25 19:22:50|130.16|127.66|130.19|127.69|130.19|127.69|130.13|127.63|12
1624648980000|2021-06-25 19:23:00|130.23|127.73|130.26|127.76|130.28|127.78|130.23|127.73|9
1624648990000|2021-06-25 19:23:10|130.24|127.74|130.14|127.64|130.25|127.75|130.14|127.64|16
1624649000000|2021-06-25 19:23:20|130.13|127.63|130.23|127.73|130.23|127.73|130.13|127.63|13
1624649010000|2021-06-25 19:23:30|130.21|127.71|130.23|127.73|130.24|127.74|130.15|127.65|12
1624649020000|2021-06-25 19:23:40|130.22|127.72|130.23|127.73|130.25|127.75|130.19|127.69|16
1624649030000|2021-06-25 19:23:50|130.26|127.76|130.26|127.76|130.27|127.77|130.2|127.7|15
1624649040000|2021-06-25 19:24:00|130.25|127.75|130.13|127.63|130.25|127.75|130.13|127.63|10
1624649050000|2021-06-25 19:24:10|130.11|127.61|130.09|127.59|130.14|127.64|130.07|127.57|18
1624649060000|2021-06-25 19:24:20|130.08|127.58|130.12|127.62|130.12|127.62|130.07|127.57|9
1624649070000|2021-06-25 19:24:30|130.11|127.61|130.09|127.59|130.12|127.62|130.08|127.58|8
1624649080000|2021-06-25 19:24:40|130.1|127.6|130.06|127.56|130.1|127.6|130.05|127.55|9
1624649090000|2021-06-25 19:24:50|130.05|127.55|130|127.5|130.07|127.57|129.97|127.47|14
1624649100000|2021-06-25 19:25:00|130.01|127.51|130.01|127.51|130.02|127.52|130|127.5|12
1624649110000|2021-06-25 19:25:10|130|127.5|129.99|127.49|130|127.5|129.96|127.46|10
1624649120000|2021-06-25 19:25:20|130|127.5|130.09|127.59|130.11|127.61|129.98|127.48|13
1624649130000|2021-06-25 19:25:30|130.1|127.6|130.14|127.64|130.18|127.68|130.09|127.59|11
1624649140000|2021-06-25 19:25:40|130.12|127.62|130.16|127.66|130.16|127.66|130.05|127.55|13
1624649150000|2021-06-25 19:25:50|130.21|127.71|130.12|127.62|130.21|127.71|130.12|127.62|12
1624649160000|2021-06-25 19:26:00|130.13|127.63|130.24|127.74|130.24|127.74|130.1|127.6|12
1624649170000|2021-06-25 19:26:10|130.23|127.73|130.24|127.74|130.26|127.76|130.23|127.73|11
1624649180000|2021-06-25 19:26:20|130.26|127.76|130.22|127.72|130.27|127.77|130.2|127.7|18
1624649190000|2021-06-25 19:26:30|130.21|127.71|130.24|127.74|130.25|127.75|130.21|127.71|7
1624649200000|2021-06-25 19:26:40|130.23|127.73|130.09|127.59|130.23|127.73|130.09|127.59|16
1624649210000|2021-06-25 19:26:50|130.1|127.6|130.14|127.64|130.14|127.64|130.08|127.58|14
1624649220000|2021-06-25 19:27:00|130.15|127.65|130.13|127.63|130.15|127.65|130.12|127.62|4
1624649230000|2021-06-25 19:27:10|130.15|127.65|130.12|127.62|130.15|127.65|130.11|127.61|6
1624649240000|2021-06-25 19:27:20|130.13|127.63|130.19|127.69|130.22|127.72|130.13|127.63|11
1624649250000|2021-06-25 19:27:30|130.22|127.72|130.17|127.67|130.22|127.72|130.17|127.67|7
1624649260000|2021-06-25 19:27:40|130.18|127.68|130.11|127.61|130.18|127.68|130.11|127.61|7
1624649270000|2021-06-25 19:27:50|130.09|127.59|130.09|127.59|130.11|127.61|130.08|127.58|12
1624649280000|2021-06-25 19:28:00|130.11|127.61|130.25|127.75|130.27|127.77|130.11|127.61|12
1624649290000|2021-06-25 19:28:10|130.24|127.74|130.36|127.86|130.37|127.87|130.24|127.74|10
1624649300000|2021-06-25 19:28:20|130.37|127.87|130.33|127.83|130.39|127.89|130.31|127.81|12
1624649310000|2021-06-25 19:28:30|130.32|127.82|130.38|127.88|130.39|127.89|130.32|127.82|8
1624649320000|2021-06-25 19:28:40|130.44|127.94|130.38|127.88|130.49|127.99|130.38|127.88|12
1624649330000|2021-06-25 19:28:50|130.37|127.87|130.31|127.81|130.38|127.88|130.3|127.8|10
1624649340000|2021-06-25 19:29:00|130.27|127.77|130.39|127.89|130.39|127.89|130.26|127.76|14
1624649350000|2021-06-25 19:29:10|130.43|127.93|130.4|127.9|130.44|127.94|130.4|127.9|6
1624649360000|2021-06-25 19:29:20|130.39|127.89|130.42|127.92|130.43|127.93|130.39|127.89|6
1624649370000|2021-06-25 19:29:30|130.44|127.94|130.5|128|130.5|128|130.44|127.94|9
1624649380000|2021-06-25 19:29:40|130.51|128.01|130.5|128|130.52|128.02|130.43|127.93|16
1624649390000|2021-06-25 19:29:50|130.52|128.02|130.46|127.96|130.58|128.08|130.39|127.89|17
1624649400000|2021-06-25 19:30:00|130.44|127.94|130.21|127.71|130.44|127.94|130.21|127.71|19
1624649410000|2021-06-25 19:30:10|130.2|127.7|130.17|127.67|130.22|127.72|130.17|127.67|15
1624649420000|2021-06-25 19:30:20|130.18|127.68|130.22|127.72|130.23|127.73|130.16|127.66|17
1624649430000|2021-06-25 19:30:30|130.23|127.73|130.14|127.64|130.23|127.73|130.14|127.64|13
1624649440000|2021-06-25 19:30:40|130.13|127.63|130.05|127.55|130.13|127.63|130.03|127.53|17
1624649450000|2021-06-25 19:30:50|130.06|127.56|130.04|127.54|130.08|127.58|130.04|127.54|16
1624649460000|2021-06-25 19:31:00|130.06|127.56|129.91|127.41|130.06|127.56|129.89|127.39|25
1624649470000|2021-06-25 19:31:10|129.9|127.4|129.96|127.46|129.98|127.48|129.9|127.4|16
1624649480000|2021-06-25 19:31:20|129.95|127.45|130.02|127.52|130.03|127.53|129.95|127.45|6
1624649490000|2021-06-25 19:31:30|130.01|127.51|129.96|127.46|130.01|127.51|129.94|127.44|20
1624649500000|2021-06-25 19:31:40|129.95|127.45|129.93|127.43|129.95|127.45|129.91|127.41|12
1624649510000|2021-06-25 19:31:50|129.92|127.42|130.02|127.52|130.04|127.54|129.9|127.4|20
1624649520000|2021-06-25 19:32:00|130.01|127.51|129.86|127.36|130.01|127.51|129.86|127.36|15
1624649530000|2021-06-25 19:32:10|129.87|127.37|129.81|127.31|129.89|127.39|129.81|127.31|17
1624649540000|2021-06-25 19:32:20|129.8|127.3|129.59|127.09|129.8|127.3|129.59|127.09|26
1624649550000|2021-06-25 19:32:30|129.6|127.1|129.63|127.13|129.66|127.16|129.56|127.06|21
1624649560000|2021-06-25 19:32:40|129.64|127.14|129.59|127.09|129.68|127.18|129.59|127.09|19
1624649570000|2021-06-25 19:32:50|129.6|127.1|129.57|127.07|129.6|127.1|129.55|127.05|16
1624649580000|2021-06-25 19:33:00|129.55|127.05|129.64|127.14|129.66|127.16|129.54|127.04|17
1624649590000|2021-06-25 19:33:10|129.65|127.15|129.61|127.11|129.68|127.18|129.59|127.09|16
1624649600000|2021-06-25 19:33:20|129.6|127.1|129.62|127.12|129.7|127.2|129.6|127.1|19
1624649610000|2021-06-25 19:33:30|129.6|127.1|129.6|127.1|129.62|127.12|129.53|127.03|20
1624649620000|2021-06-25 19:33:40|129.61|127.11|129.62|127.12|129.62|127.12|129.55|127.05|15
1624649630000|2021-06-25 19:33:50|129.61|127.11|129.61|127.11|129.62|127.12|129.57|127.07|12
1624649640000|2021-06-25 19:34:00|129.6|127.1|129.59|127.09|129.61|127.11|129.55|127.05|20
1624649650000|2021-06-25 19:34:10|129.6|127.1|129.7|127.2|129.7|127.2|129.58|127.08|12
1624649660000|2021-06-25 19:34:20|129.69|127.19|129.7|127.2|129.72|127.22|129.65|127.15|17
1624649670000|2021-06-25 19:34:30|129.69|127.19|129.67|127.17|129.71|127.21|129.67|127.17|11
1624649680000|2021-06-25 19:34:40|129.68|127.18|129.91|127.41|129.91|127.41|129.68|127.18|18
1624649690000|2021-06-25 19:34:50|129.94|127.44|129.95|127.45|129.98|127.48|129.86|127.36|20
1624649700000|2021-06-25 19:35:00|129.96|127.46|129.73|127.23|129.96|127.46|129.73|127.23|18
1624649710000|2021-06-25 19:35:10|129.74|127.24|129.67|127.17|129.74|127.24|129.67|127.17|16
1624649720000|2021-06-25 19:35:20|129.68|127.18|129.63|127.13|129.68|127.18|129.57|127.07|18
1624649730000|2021-06-25 19:35:30|129.67|127.17|129.55|127.05|129.67|127.17|129.54|127.04|18
1624649740000|2021-06-25 19:35:40|129.54|127.04|129.57|127.07|129.58|127.08|129.53|127.03|13
1624649750000|2021-06-25 19:35:50|129.58|127.08|129.59|127.09|129.6|127.1|129.56|127.06|9
1624649760000|2021-06-25 19:36:00|129.6|127.1|129.66|127.16|129.69|127.19|129.58|127.08|12
1624649770000|2021-06-25 19:36:10|129.67|127.17|129.6|127.1|129.67|127.17|129.6|127.1|16
1624649780000|2021-06-25 19:36:20|129.59|127.09|129.6|127.1|129.62|127.12|129.59|127.09|10
1624649790000|2021-06-25 19:36:30|129.62|127.12|129.63|127.13|129.63|127.13|129.6|127.1|10
1624649800000|2021-06-25 19:36:40|129.65|127.15|129.62|127.12|129.66|127.16|129.61|127.11|19
1624649810000|2021-06-25 19:36:50|129.61|127.11|129.63|127.13|129.63|127.13|129.6|127.1|13
1624649820000|2021-06-25 19:37:00|129.61|127.11|129.61|127.11|129.63|127.13|129.6|127.1|6
1624649830000|2021-06-25 19:37:10|129.6|127.1|129.64|127.14|129.64|127.14|129.6|127.1|3
1624649840000|2021-06-25 19:37:20|129.63|127.13|129.61|127.11|129.63|127.13|129.59|127.09|8
1624649850000|2021-06-25 19:37:30|129.62|127.12|129.58|127.08|129.63|127.13|129.56|127.06|13
1624649860000|2021-06-25 19:37:40|129.57|127.07|129.59|127.09|129.59|127.09|129.53|127.03|20
1624649870000|2021-06-25 19:37:50|129.6|127.1|129.57|127.07|129.61|127.11|129.54|127.04|15
1624649880000|2021-06-25 19:38:00|129.54|127.04|129.45|126.95|129.57|127.07|129.45|126.95|12
1624649890000|2021-06-25 19:38:10|129.46|126.96|129.47|126.97|129.47|126.97|129.43|126.93|9
1624649900000|2021-06-25 19:38:20|129.48|126.98|129.48|126.98|129.56|127.06|129.47|126.97|13
1624649910000|2021-06-25 19:38:30|129.46|126.96|129.41|126.91|129.47|126.97|129.4|126.9|8
1624649920000|2021-06-25 19:38:40|129.4|126.9|129.33|126.83|129.42|126.92|129.33|126.83|15
1624649930000|2021-06-25 19:38:50|129.34|126.84|129.31|126.81|129.34|126.84|129.29|126.79|13
1624649940000|2021-06-25 19:39:00|129.32|126.82|129.39|126.89|129.41|126.91|129.32|126.82|10
1624649950000|2021-06-25 19:39:10|129.4|126.9|129.46|126.96|129.53|127.03|129.38|126.88|18
1624649960000|2021-06-25 19:39:20|129.47|126.97|129.57|127.07|129.59|127.09|129.44|126.94|18
1624649970000|2021-06-25 19:39:30|129.56|127.06|129.6|127.1|129.6|127.1|129.56|127.06|7
1624649980000|2021-06-25 19:39:40|129.58|127.08|129.58|127.08|129.58|127.08|129.55|127.05|10
1624649990000|2021-06-25 19:39:50|129.57|127.07|129.63|127.13|129.63|127.13|129.55|127.05|15
1624650000000|2021-06-25 19:40:00|129.62|127.12|129.57|127.07|129.63|127.13|129.56|127.06|10
1624650010000|2021-06-25 19:40:10|129.58|127.08|129.58|127.08|129.59|127.09|129.57|127.07|9
1624650020000|2021-06-25 19:40:20|129.6|127.1|129.59|127.09|129.6|127.1|129.55|127.05|8
1624650030000|2021-06-25 19:40:30|129.57|127.07|129.57|127.07|129.58|127.08|129.56|127.06|7
1624650040000|2021-06-25 19:40:40|129.59|127.09|129.58|127.08|129.59|127.09|129.58|127.08|8
1624650050000|2021-06-25 19:40:50|129.59|127.09|129.57|127.07|129.59|127.09|129.57|127.07|9
1624650060000|2021-06-25 19:41:00|129.56|127.06|129.47|126.97|129.56|127.06|129.47|126.97|14
1624650070000|2021-06-25 19:41:10|129.46|126.96|129.33|126.83|129.46|126.96|129.32|126.82|14
1624650080000|2021-06-25 19:41:20|129.34|126.84|129.33|126.83|129.36|126.86|129.33|126.83|14
1624650090000|2021-06-25 19:41:30|129.32|126.82|129.27|126.77|129.32|126.82|129.27|126.77|10
1624650100000|2021-06-25 19:41:40|129.28|126.78|129.29|126.79|129.36|126.86|129.28|126.78|14
1624650110000|2021-06-25 19:41:50|129.3|126.8|129.3|126.8|129.36|126.86|129.29|126.79|12
1624650120000|2021-06-25 19:42:00|129.31|126.81|129.39|126.89|129.4|126.9|129.3|126.8|17
1624650130000|2021-06-25 19:42:10|129.4|126.9|129.41|126.91|129.44|126.94|129.36|126.86|18
1624650140000|2021-06-25 19:42:20|129.4|126.9|129.36|126.86|129.4|126.9|129.34|126.84|14
1624650150000|2021-06-25 19:42:30|129.35|126.85|129.38|126.88|129.38|126.88|129.31|126.81|13
1624650160000|2021-06-25 19:42:40|129.36|126.86|129.27|126.77|129.36|126.86|129.26|126.76|16
1624650170000|2021-06-25 19:42:50|129.26|126.76|129.22|126.72|129.27|126.77|129.22|126.72|12
1624650180000|2021-06-25 19:43:00|129.21|126.71|129.21|126.71|129.25|126.75|129.2|126.7|16
1624650190000|2021-06-25 19:43:10|129.22|126.72|129.26|126.76|129.29|126.79|129.21|126.71|13
1624650200000|2021-06-25 19:43:20|129.27|126.77|129.23|126.73|129.28|126.78|129.23|126.73|15
1624650210000|2021-06-25 19:43:30|129.24|126.74|129.22|126.72|129.28|126.78|129.22|126.72|10
1624650220000|2021-06-25 19:43:40|129.23|126.73|129.23|126.73|129.23|126.73|129.22|126.72|7
1624650230000|2021-06-25 19:43:50|129.22|126.72|129.14|126.64|129.22|126.72|129.11|126.61|20
1624650240000|2021-06-25 19:44:00|129.12|126.62|129.11|126.61|129.13|126.63|129.07|126.57|13
1624650250000|2021-06-25 19:44:10|129.1|126.6|129.14|126.64|129.16|126.66|129.1|126.6|11
1624650260000|2021-06-25 19:44:20|129.13|126.63|129.13|126.63|129.16|126.66|129.13|126.63|8
1624650270000|2021-06-25 19:44:30|129.12|126.62|129.14|126.64|129.15|126.65|129.1|126.6|15
1624650280000|2021-06-25 19:44:40|129.15|126.65|129.23|126.73|129.23|126.73|129.15|126.65|14
1624650290000|2021-06-25 19:44:50|129.26|126.76|129.26|126.76|129.3|126.8|129.23|126.73|21
1624650300000|2021-06-25 19:45:00|129.27|126.77|129.05|126.55|129.27|126.77|129.05|126.55|23
1624650310000|2021-06-25 19:45:10|129.06|126.56|128.99|126.49|129.15|126.65|128.98|126.48|26
1624650320000|2021-06-25 19:45:20|129.01|126.51|128.99|126.49|129.03|126.53|128.94|126.44|24
1624650330000|2021-06-25 19:45:30|128.98|126.48|128.84|126.34|129.05|126.55|128.81|126.31|27
1624650340000|2021-06-25 19:45:40|128.85|126.35|128.8|126.3|128.86|126.36|128.79|126.29|13
1624650350000|2021-06-25 19:45:50|128.79|126.29|128.85|126.35|128.85|126.35|128.79|126.29|9
1624650360000|2021-06-25 19:46:00|128.84|126.34|128.77|126.27|128.84|126.34|128.77|126.27|8
1624650370000|2021-06-25 19:46:10|128.78|126.28|128.81|126.31|128.82|126.32|128.77|126.27|15
1624650380000|2021-06-25 19:46:20|128.8|126.3|128.74|126.24|128.8|126.3|128.74|126.24|8
1624650390000|2021-06-25 19:46:30|128.73|126.23|128.68|126.18|128.79|126.29|128.65|126.15|18
1624650400000|2021-06-25 19:46:40|128.69|126.19|128.58|126.08|128.69|126.19|128.58|126.08|16
1624650410000|2021-06-25 19:46:50|128.57|126.07|128.57|126.07|128.64|126.14|128.57|126.07|11
1624650420000|2021-06-25 19:47:00|128.59|126.09|128.69|126.19|128.74|126.24|128.59|126.09|25
1624650430000|2021-06-25 19:47:10|128.7|126.2|128.76|126.26|128.77|126.27|128.7|126.2|15
1624650440000|2021-06-25 19:47:20|128.75|126.25|128.84|126.34|128.88|126.38|128.75|126.25|22
1624650450000|2021-06-25 19:47:30|128.85|126.35|128.89|126.39|128.93|126.43|128.75|126.25|29
1624650460000|2021-06-25 19:47:40|128.88|126.38|128.75|126.25|128.88|126.38|128.75|126.25|20
1624650470000|2021-06-25 19:47:50|128.76|126.26|128.65|126.15|128.79|126.29|128.65|126.15|17
1624650480000|2021-06-25 19:48:00|128.64|126.14|128.69|126.19|128.72|126.22|128.64|126.14|14
1624650490000|2021-06-25 19:48:10|128.68|126.18|128.61|126.11|128.69|126.19|128.61|126.11|13
1624650500000|2021-06-25 19:48:20|128.6|126.1|128.61|126.11|128.61|126.11|128.57|126.07|12
1624650510000|2021-06-25 19:48:30|128.62|126.12|128.58|126.08|128.68|126.18|128.58|126.08|16
1624650520000|2021-06-25 19:48:40|128.57|126.07|128.58|126.08|128.6|126.1|128.56|126.06|10
1624650530000|2021-06-25 19:48:50|128.57|126.07|128.6|126.1|128.6|126.1|128.56|126.06|5
1624650540000|2021-06-25 19:49:00|128.59|126.09|128.72|126.22|128.72|126.22|128.59|126.09|11
1624650550000|2021-06-25 19:49:10|128.71|126.21|128.76|126.26|128.78|126.28|128.71|126.21|16
1624650560000|2021-06-25 19:49:20|128.75|126.25|128.75|126.25|128.9|126.4|128.71|126.21|23
1624650570000|2021-06-25 19:49:30|128.76|126.26|128.85|126.35|128.85|126.35|128.75|126.25|18
1624650580000|2021-06-25 19:49:40|128.86|126.36|128.94|126.44|128.98|126.48|128.86|126.36|20
1624650590000|2021-06-25 19:49:50|128.93|126.43|128.99|126.49|129|126.5|128.92|126.42|14
1624650600000|2021-06-25 19:50:00|128.96|126.46|128.82|126.32|128.97|126.47|128.81|126.31|18
1624650610000|2021-06-25 19:50:10|128.81|126.31|128.84|126.34|128.86|126.36|128.8|126.3|9
1624650620000|2021-06-25 19:50:20|128.87|126.37|128.94|126.44|128.94|126.44|128.86|126.36|10
1624650630000|2021-06-25 19:50:30|128.93|126.43|128.94|126.44|129.01|126.51|128.93|126.43|15
1624650640000|2021-06-25 19:50:40|128.99|126.49|129.03|126.53|129.06|126.56|128.95|126.45|19
1624650650000|2021-06-25 19:50:50|129.04|126.54|129.18|126.68|129.2|126.7|129.04|126.54|19
1624650660000|2021-06-25 19:51:00|129.22|126.72|129.26|126.76|129.28|126.78|129.12|126.62|28
1624650670000|2021-06-25 19:51:10|129.27|126.77|129.21|126.71|129.27|126.77|129.14|126.64|15
1624650680000|2021-06-25 19:51:20|129.2|126.7|129.09|126.59|129.2|126.7|129.05|126.55|17
1624650690000|2021-06-25 19:51:30|129.12|126.62|129.1|126.6|129.13|126.63|129.08|126.58|22
1624650700000|2021-06-25 19:51:40|129.11|126.61|129.15|126.65|129.15|126.65|129.06|126.56|19
1624650710000|2021-06-25 19:51:50|129.13|126.63|129.22|126.72|129.24|126.74|129.13|126.63|23
1624650720000|2021-06-25 19:52:00|129.21|126.71|129.25|126.75|129.27|126.77|129.21|126.71|13
1624650730000|2021-06-25 19:52:10|129.26|126.76|129.2|126.7|129.28|126.78|129.2|126.7|12
1624650740000|2021-06-25 19:52:20|129.19|126.69|129.2|126.7|129.22|126.72|129.18|126.68|7
1624650750000|2021-06-25 19:52:30|129.19|126.69|129.15|126.65|129.19|126.69|129.1|126.6|14
1624650760000|2021-06-25 19:52:40|129.16|126.66|129.14|126.64|129.22|126.72|129.14|126.64|13
1624650770000|2021-06-25 19:52:50|129.15|126.65|129.22|126.72|129.23|126.73|129.15|126.65|9
1624650780000|2021-06-25 19:53:00|129.23|126.73|129.18|126.68|129.23|126.73|129.18|126.68|13
1624650790000|2021-06-25 19:53:10|129.19|126.69|129.18|126.68|129.21|126.71|129.14|126.64|11
1624650800000|2021-06-25 19:53:20|129.17|126.67|129.11|126.61|129.17|126.67|129.11|126.61|15
1624650810000|2021-06-25 19:53:30|129.1|126.6|129.11|126.61|129.14|126.64|129.09|126.59|12
1624650820000|2021-06-25 19:53:40|129.1|126.6|129.1|126.6|129.12|126.62|129.08|126.58|12
1624650830000|2021-06-25 19:53:50|129.11|126.61|129.09|126.59|129.12|126.62|129.08|126.58|9
1624650840000|2021-06-25 19:54:00|129.08|126.58|129.07|126.57|129.11|126.61|129.07|126.57|8
1624650850000|2021-06-25 19:54:10|129.08|126.58|129.07|126.57|129.08|126.58|129.07|126.57|4
1624650860000|2021-06-25 19:54:20|129.06|126.56|129.03|126.53|129.07|126.57|129.03|126.53|4
1624650870000|2021-06-25 19:54:30|129.04|126.54|129.14|126.64|129.14|126.64|129.04|126.54|12
1624650880000|2021-06-25 19:54:40|129.13|126.63|129.07|126.57|129.13|126.63|129.07|126.57|7
1624650890000|2021-06-25 19:54:50|129.08|126.58|129.03|126.53|129.08|126.58|129.03|126.53|8
1624650900000|2021-06-25 19:55:00|129.06|126.56|129.14|126.64|129.14|126.64|129.05|126.55|10
1624650910000|2021-06-25 19:55:10|129.15|126.65|129.17|126.67|129.17|126.67|129.14|126.64|5
1624650920000|2021-06-25 19:55:20|129.21|126.71|129.4|126.9|129.43|126.93|129.17|126.67|24
1624650930000|2021-06-25 19:55:30|129.39|126.89|129.42|126.92|129.43|126.93|129.34|126.84|10
1624650940000|2021-06-25 19:55:40|129.43|126.93|129.5|127|129.5|127|129.43|126.93|22
1624650950000|2021-06-25 19:55:50|129.47|126.97|129.67|127.17|129.68|127.18|129.47|126.97|21
1624650960000|2021-06-25 19:56:00|129.7|127.2|129.81|127.31|129.81|127.31|129.66|127.16|18
1624650970000|2021-06-25 19:56:10|129.8|127.3|129.74|127.24|129.84|127.34|129.74|127.24|22
1624650980000|2021-06-25 19:56:20|129.76|127.26|129.74|127.24|129.76|127.26|129.66|127.16|18
1624650990000|2021-06-25 19:56:30|129.72|127.22|129.66|127.16|129.72|127.22|129.65|127.15|8
1624651000000|2021-06-25 19:56:40|129.63|127.13|129.66|127.16|129.69|127.19|129.63|127.13|17
1624651010000|2021-06-25 19:56:50|129.69|127.19|129.7|127.2|129.71|127.21|129.69|127.19|8
1624651020000|2021-06-25 19:57:00|129.67|127.17|129.77|127.27|129.77|127.27|129.65|127.15|16
1624651030000|2021-06-25 19:57:10|129.76|127.26|129.86|127.36|129.91|127.41|129.76|127.26|15
1624651040000|2021-06-25 19:57:20|129.85|127.35|129.9|127.4|129.9|127.4|129.85|127.35|12
1624651050000|2021-06-25 19:57:30|129.91|127.41|129.87|127.37|129.91|127.41|129.87|127.37|7
1624651060000|2021-06-25 19:57:40|129.88|127.38|129.93|127.43|129.95|127.45|129.88|127.38|14
1624651070000|2021-06-25 19:57:50|129.92|127.42|129.92|127.42|129.95|127.45|129.89|127.39|12
1624651080000|2021-06-25 19:58:00|129.93|127.43|129.9|127.4|129.95|127.45|129.9|127.4|13
1624651090000|2021-06-25 19:58:10|129.89|127.39|129.92|127.42|129.92|127.42|129.86|127.36|14
1624651100000|2021-06-25 19:58:20|129.93|127.43|129.79|127.29|129.94|127.44|129.78|127.28|17
1624651110000|2021-06-25 19:58:30|129.8|127.3|129.75|127.25|129.81|127.31|129.75|127.25|17
1624651120000|2021-06-25 19:58:40|129.76|127.26|129.81|127.31|129.82|127.32|129.74|127.24|8
1624651130000|2021-06-25 19:58:50|129.83|127.33|129.87|127.37|129.87|127.37|129.82|127.32|7
1624651140000|2021-06-25 19:59:00|129.88|127.38|129.9|127.4|129.9|127.4|129.84|127.34|14
1624651150000|2021-06-25 19:59:10|129.87|127.37|129.84|127.34|129.88|127.38|129.81|127.31|20
1624651160000|2021-06-25 19:59:20|129.85|127.35|129.74|127.24|129.85|127.35|129.7|127.2|28
1624651170000|2021-06-25 19:59:30|129.75|127.25|129.77|127.27|129.8|127.3|129.71|127.21|18
1624651180000|2021-06-25 19:59:40|129.78|127.28|129.82|127.32|129.83|127.33|129.74|127.24|19
1624651190000|2021-06-25 19:59:50|129.83|127.33|129.7|127.2|129.84|127.34|129.68|127.18|21
1624651200000|2021-06-25 20:00:00|129.69|127.19|129.42|126.92|129.69|127.19|129.42|126.92|27
1624651210000|2021-06-25 20:00:10|129.43|126.93|129.36|126.86|129.45|126.95|129.36|126.86|23
1624651220000|2021-06-25 20:00:20|129.35|126.85|129.42|126.92|129.42|126.92|129.33|126.83|12
1624651230000|2021-06-25 20:00:30|129.41|126.91|129.4|126.9|129.41|126.91|129.38|126.88|10
1624651240000|2021-06-25 20:00:40|129.41|126.91|129.23|126.73|129.41|126.91|129.23|126.73|15
1624651250000|2021-06-25 20:00:50|129.22|126.72|129.24|126.74|129.31|126.81|129.22|126.72|25
1624651260000|2021-06-25 20:01:00|129.2|126.7|129.03|126.53|129.2|126.7|129.03|126.53|20
1624651270000|2021-06-25 20:01:10|129.05|126.55|129.04|126.54|129.06|126.56|129.03|126.53|13
1624651280000|2021-06-25 20:01:20|129.05|126.55|128.96|126.46|129.06|126.56|128.96|126.46|21
1624651290000|2021-06-25 20:01:30|128.93|126.43|128.86|126.36|128.93|126.43|128.83|126.33|21
1624651300000|2021-06-25 20:01:40|128.85|126.35|128.95|126.45|128.96|126.46|128.84|126.34|17
1624651310000|2021-06-25 20:01:50|128.9|126.4|128.8|126.3|128.91|126.41|128.8|126.3|16
1624651320000|2021-06-25 20:02:00|128.75|126.25|128.81|126.31|128.83|126.33|128.72|126.22|25
1624651330000|2021-06-25 20:02:10|128.8|126.3|128.82|126.32|128.85|126.35|128.78|126.28|23
1624651340000|2021-06-25 20:02:20|128.81|126.31|128.88|126.38|128.89|126.39|128.81|126.31|15
1624651350000|2021-06-25 20:02:30|128.89|126.39|128.81|126.31|128.89|126.39|128.79|126.29|15
1624651360000|2021-06-25 20:02:40|128.8|126.3|128.69|126.19|128.81|126.31|128.68|126.18|16
1624651370000|2021-06-25 20:02:50|128.7|126.2|128.73|126.23|128.76|126.26|128.64|126.14|16
1624651380000|2021-06-25 20:03:00|128.72|126.22|128.78|126.28|128.78|126.28|128.72|126.22|18
1624651390000|2021-06-25 20:03:10|128.77|126.27|128.8|126.3|128.83|126.33|128.74|126.24|23
1624651400000|2021-06-25 20:03:20|128.79|126.29|128.75|126.25|128.8|126.3|128.75|126.25|20
1624651410000|2021-06-25 20:03:30|128.74|126.24|128.77|126.27|128.79|126.29|128.74|126.24|14
1624651420000|2021-06-25 20:03:40|128.78|126.28|128.87|126.37|128.89|126.39|128.76|126.26|18
1624651430000|2021-06-25 20:03:50|128.85|126.35|129.06|126.56|129.08|126.58|128.85|126.35|25
1624651440000|2021-06-25 20:04:00|129.07|126.57|129.16|126.66|129.17|126.67|129.07|126.57|16
1624651450000|2021-06-25 20:04:10|129.17|126.67|129.02|126.52|129.17|126.67|129|126.5|16
1624651460000|2021-06-25 20:04:20|128.95|126.45|128.85|126.35|128.99|126.49|128.84|126.34|21
1624651470000|2021-06-25 20:04:30|128.82|126.32|128.76|126.26|128.82|126.32|128.69|126.19|19
1624651480000|2021-06-25 20:04:40|128.75|126.25|128.78|126.28|128.79|126.29|128.72|126.22|19
1624651490000|2021-06-25 20:04:50|128.79|126.29|128.72|126.22|128.82|126.32|128.72|126.22|22
1624651500000|2021-06-25 20:05:00|128.74|126.24|128.96|126.46|128.96|126.46|128.74|126.24|24
1624651510000|2021-06-25 20:05:10|128.99|126.49|129.18|126.68|129.18|126.68|128.98|126.48|16
1624651520000|2021-06-25 20:05:20|129.2|126.7|129.21|126.71|129.28|126.78|129.14|126.64|23
1624651530000|2021-06-25 20:05:30|129.22|126.72|129.26|126.76|129.26|126.76|129.15|126.65|16
1624651540000|2021-06-25 20:05:40|129.25|126.75|129.24|126.74|129.25|126.75|129.19|126.69|18
1624651550000|2021-06-25 20:05:50|129.25|126.75|129.39|126.89|129.39|126.89|129.22|126.72|23
1624651560000|2021-06-25 20:06:00|129.4|126.9|129.31|126.81|129.42|126.92|129.31|126.81|17
1624651570000|2021-06-25 20:06:10|129.29|126.79|129.35|126.85|129.37|126.87|129.28|126.78|15
1624651580000|2021-06-25 20:06:20|129.32|126.82|129.34|126.84|129.37|126.87|129.32|126.82|16
1624651590000|2021-06-25 20:06:30|129.33|126.83|129.32|126.82|129.33|126.83|129.29|126.79|15
1624651600000|2021-06-25 20:06:40|129.33|126.83|129.46|126.96|129.46|126.96|129.33|126.83|15
1624651610000|2021-06-25 20:06:50|129.47|126.97|129.52|127.02|129.54|127.04|129.47|126.97|17
1624651620000|2021-06-25 20:07:00|129.49|126.99|129.52|127.02|129.53|127.03|129.47|126.97|18
1624651630000|2021-06-25 20:07:10|129.51|127.01|129.55|127.05|129.56|127.06|129.51|127.01|7
1624651640000|2021-06-25 20:07:20|129.56|127.06|129.71|127.21|129.71|127.21|129.56|127.06|18
1624651650000|2021-06-25 20:07:30|129.72|127.22|129.74|127.24|129.74|127.24|129.68|127.18|15
1624651660000|2021-06-25 20:07:40|129.75|127.25|129.75|127.25|129.79|127.29|129.72|127.22|15
1624651670000|2021-06-25 20:07:50|129.74|127.24|129.78|127.28|129.82|127.32|129.74|127.24|16
1624651680000|2021-06-25 20:08:00|129.77|127.27|129.6|127.1|129.78|127.28|129.6|127.1|21
1624651690000|2021-06-25 20:08:10|129.59|127.09|129.64|127.14|129.64|127.14|129.59|127.09|14
1624651700000|2021-06-25 20:08:20|129.65|127.15|129.8|127.3|129.8|127.3|129.62|127.12|20
1624651710000|2021-06-25 20:08:30|129.83|127.33|129.86|127.36|129.87|127.37|129.83|127.33|12
1624651720000|2021-06-25 20:08:40|129.87|127.37|129.86|127.36|129.88|127.38|129.85|127.35|12
1624651730000|2021-06-25 20:08:50|129.85|127.35|129.82|127.32|129.86|127.36|129.82|127.32|5
1624651740000|2021-06-25 20:09:00|129.81|127.31|129.81|127.31|129.81|127.31|129.78|127.28|8
1624651750000|2021-06-25 20:09:10|129.8|127.3|129.66|127.16|129.81|127.31|129.66|127.16|14
1624651760000|2021-06-25 20:09:20|129.65|127.15|129.59|127.09|129.65|127.15|129.56|127.06|22
1624651770000|2021-06-25 20:09:30|129.6|127.1|129.58|127.08|129.6|127.1|129.53|127.03|19
1624651780000|2021-06-25 20:09:40|129.57|127.07|129.51|127.01|129.57|127.07|129.5|127|12
1624651790000|2021-06-25 20:09:50|129.5|127|129.5|127|129.52|127.02|129.48|126.98|10
1624651800000|2021-06-25 20:10:00|129.51|127.01|129.5|127|129.53|127.03|129.49|126.99|10
1624651810000|2021-06-25 20:10:10|129.48|126.98|129.3|126.8|129.5|127|129.28|126.78|29
1624651820000|2021-06-25 20:10:20|129.31|126.81|129.24|126.74|129.31|126.81|129.22|126.72|16
1624651830000|2021-06-25 20:10:30|129.21|126.71|129.15|126.65|129.21|126.71|129.15|126.65|11
1624651840000|2021-06-25 20:10:40|129.16|126.66|129.14|126.64|129.16|126.66|129.14|126.64|9
1624651850000|2021-06-25 20:10:50|129.13|126.63|129.12|126.62|129.13|126.63|129.1|126.6|9
1624651860000|2021-06-25 20:11:00|129.11|126.61|129.12|126.62|129.13|126.63|129.1|126.6|10
1624651870000|2021-06-25 20:11:10|129.11|126.61|129.14|126.64|129.15|126.65|129.11|126.61|8
1624651880000|2021-06-25 20:11:20|129.15|126.65|129.23|126.73|129.23|126.73|129.15|126.65|10
1624651890000|2021-06-25 20:11:30|129.24|126.74|129.29|126.79|129.29|126.79|129.24|126.74|9
1624651900000|2021-06-25 20:11:40|129.28|126.78|129.28|126.78|129.32|126.82|129.24|126.74|15
1624651910000|2021-06-25 20:11:50|129.29|126.79|129.27|126.77|129.29|126.79|129.27|126.77|9
1624651920000|2021-06-25 20:12:00|129.25|126.75|129.05|126.55|129.25|126.75|129.05|126.55|17
1624651930000|2021-06-25 20:12:10|129.04|126.54|128.99|126.49|129.06|126.56|128.99|126.49|11
1624651940000|2021-06-25 20:12:20|128.98|126.48|128.97|126.47|128.98|126.48|128.97|126.47|8
1624651950000|2021-06-25 20:12:30|128.96|126.46|128.92|126.42|128.96|126.46|128.91|126.41|13
1624651960000|2021-06-25 20:12:40|128.93|126.43|128.85|126.35|128.94|126.44|128.83|126.33|17
1624651970000|2021-06-25 20:12:50|128.86|126.36|128.83|126.33|128.87|126.37|128.82|126.32|16
1624651980000|2021-06-25 20:13:00|128.84|126.34|129.05|126.55|129.05|126.55|128.84|126.34|21
1624651990000|2021-06-25 20:13:10|129.07|126.57|129.11|126.61|129.11|126.61|129.04|126.54|18
1624652000000|2021-06-25 20:13:20|129.1|126.6|129.13|126.63|129.13|126.63|129.1|126.6|6
1624652010000|2021-06-25 20:13:30|129.12|126.62|129.03|126.53|129.12|126.62|129.03|126.53|15
1624652020000|2021-06-25 20:13:40|129.02|126.52|128.91|126.41|129.02|126.52|128.9|126.4|24
1624652030000|2021-06-25 20:13:50|128.88|126.38|128.84|126.34|128.91|126.41|128.82|126.32|21
1624652040000|2021-06-25 20:14:00|128.83|126.33|128.93|126.43|128.93|126.43|128.82|126.32|12
1624652050000|2021-06-25 20:14:10|128.92|126.42|128.91|126.41|128.92|126.42|128.91|126.41|4
1624652060000|2021-06-25 20:14:20|128.92|126.42|129.02|126.52|129.04|126.54|128.91|126.41|23
1624652070000|2021-06-25 20:14:30|129.03|126.53|128.93|126.43|129.06|126.56|128.93|126.43|17
1624652080000|2021-06-25 20:14:40|128.95|126.45|128.96|126.46|128.98|126.48|128.93|126.43|16
1624652090000|2021-06-25 20:14:50|128.95|126.45|128.92|126.42|128.95|126.45|128.92|126.42|4
1624652100000|2021-06-25 20:15:00|128.91|126.41|129.04|126.54|129.04|126.54|128.91|126.41|15
1624652110000|2021-06-25 20:15:10|129.06|126.56|129.21|126.71|129.21|126.71|129.06|126.56|19
1624652120000|2021-06-25 20:15:20|129.2|126.7|129.21|126.71|129.21|126.71|129.2|126.7|2
1624652130000|2021-06-25 20:15:30|129.2|126.7|129.21|126.71|129.22|126.72|129.19|126.69|8
1624652140000|2021-06-25 20:15:40|129.2|126.7|129.22|126.72|129.22|126.72|129.18|126.68|17
1624652150000|2021-06-25 20:15:50|129.23|126.73|129.37|126.87|129.38|126.88|129.22|126.72|20
1624652160000|2021-06-25 20:16:00|129.36|126.86|129.26|126.76|129.36|126.86|129.26|126.76|9
1624652170000|2021-06-25 20:16:10|129.25|126.75|129.29|126.79|129.29|126.79|129.25|126.75|5
1624652180000|2021-06-25 20:16:20|129.28|126.78|129.25|126.75|129.28|126.78|129.23|126.73|8
1624652190000|2021-06-25 20:16:30|129.24|126.74|129.24|126.74|129.26|126.76|129.23|126.73|9
1624652200000|2021-06-25 20:16:40|129.23|126.73|129.23|126.73|129.24|126.74|129.19|126.69|12
1624652210000|2021-06-25 20:16:50|129.24|126.74|129.21|126.71|129.26|126.76|129.19|126.69|20
1624652220000|2021-06-25 20:17:00|129.22|126.72|129.21|126.71|129.22|126.72|129.2|126.7|6
1624652230000|2021-06-25 20:17:10|129.2|126.7|129.19|126.69|129.21|126.71|129.19|126.69|10
1624652240000|2021-06-25 20:17:20|129.2|126.7|129.31|126.81|129.31|126.81|129.2|126.7|19
1624652250000|2021-06-25 20:17:30|129.32|126.82|129.43|126.93|129.43|126.93|129.31|126.81|14
1624652260000|2021-06-25 20:17:40|129.44|126.94|129.47|126.97|129.47|126.97|129.44|126.94|7
1624652270000|2021-06-25 20:17:50|129.46|126.96|129.46|126.96|129.47|126.97|129.45|126.95|11
1624652280000|2021-06-25 20:18:00|129.45|126.95|129.45|126.95|129.46|126.96|129.44|126.94|5
1624652290000|2021-06-25 20:18:10|129.44|126.94|129.45|126.95|129.46|126.96|129.44|126.94|8
1624652300000|2021-06-25 20:18:20|129.44|126.94|129.49|126.99|129.49|126.99|129.44|126.94|11
1624652310000|2021-06-25 20:18:30|129.5|127|129.54|127.04|129.55|127.05|129.5|127|11
1624652320000|2021-06-25 20:18:40|129.55|127.05|129.56|127.06|129.57|127.07|129.55|127.05|6
1624652330000|2021-06-25 20:18:50|129.57|127.07|129.67|127.17|129.67|127.17|129.57|127.07|10
1624652340000|2021-06-25 20:19:00|129.69|127.19|129.66|127.16|129.7|127.2|129.65|127.15|15
1624652350000|2021-06-25 20:19:10|129.65|127.15|129.64|127.14|129.68|127.18|129.63|127.13|14
1624652360000|2021-06-25 20:19:20|129.65|127.15|129.7|127.2|129.72|127.22|129.65|127.15|12
1624652370000|2021-06-25 20:19:30|129.71|127.21|129.74|127.24|129.74|127.24|129.71|127.21|12
1624652380000|2021-06-25 20:19:40|129.73|127.23|129.74|127.24|129.74|127.24|129.72|127.22|7
1624652390000|2021-06-25 20:19:50|129.77|127.27|129.77|127.27|129.79|127.29|129.76|127.26|7
1624652400000|2021-06-25 20:20:00|129.78|127.28|129.7|127.2|129.78|127.28|129.7|127.2|8
1624652410000|2021-06-25 20:20:10|129.69|127.19|129.54|127.04|129.69|127.19|129.52|127.02|15
1624652420000|2021-06-25 20:20:20|129.52|127.02|129.46|126.96|129.54|127.04|129.46|126.96|14
1624652430000|2021-06-25 20:20:30|129.45|126.95|129.32|126.82|129.46|126.96|129.32|126.82|17
1624652440000|2021-06-25 20:20:40|129.31|126.81|129.33|126.83|129.34|126.84|129.31|126.81|9
1624652450000|2021-06-25 20:20:50|129.32|126.82|129.33|126.83|129.33|126.83|129.28|126.78|10
1624652460000|2021-06-25 20:21:00|129.34|126.84|129.45|126.95|129.45|126.95|129.34|126.84|10
1624652470000|2021-06-25 20:21:10|129.46|126.96|129.58|127.08|129.6|127.1|129.46|126.96|16
1624652480000|2021-06-25 20:21:20|129.59|127.09|129.61|127.11|129.61|127.11|129.57|127.07|10
1624652490000|2021-06-25 20:21:30|129.62|127.12|129.63|127.13|129.64|127.14|129.61|127.11|6
1624652500000|2021-06-25 20:21:40|129.65|127.15|129.7|127.2|129.7|127.2|129.65|127.15|9
1624652510000|2021-06-25 20:21:50|129.71|127.21|129.84|127.34|129.85|127.35|129.7|127.2|18
1624652520000|2021-06-25 20:22:00|129.85|127.35|129.78|127.28|129.86|127.36|129.77|127.27|22
1624652530000|2021-06-25 20:22:10|129.79|127.29|129.89|127.39|129.89|127.39|129.79|127.29|13
1624652540000|2021-06-25 20:22:20|129.9|127.4|129.99|127.49|130.04|127.54|129.9|127.4|22
1624652550000|2021-06-25 20:22:30|129.98|127.48|130|127.5|130|127.5|129.77|127.27|26
1624652560000|2021-06-25 20:22:40|129.99|127.49|130|127.5|130.01|127.51|129.91|127.41|21
1624652570000|2021-06-25 20:22:50|130.01|127.51|130.04|127.54|130.09|127.59|130|127.5|23
1624652580000|2021-06-25 20:23:00|130.05|127.55|129.96|127.46|130.05|127.55|129.9|127.4|17
1624652590000|2021-06-25 20:23:10|129.95|127.45|130.04|127.54|130.04|127.54|129.93|127.43|18
1624652600000|2021-06-25 20:23:20|130.05|127.55|129.99|127.49|130.06|127.56|129.97|127.47|12
1624652610000|2021-06-25 20:23:30|129.98|127.48|130.05|127.55|130.05|127.55|129.98|127.48|17
1624652620000|2021-06-25 20:23:40|130.06|127.56|130.08|127.58|130.09|127.59|129.99|127.49|16
1624652630000|2021-06-25 20:23:50|130.07|127.57|130.07|127.57|130.1|127.6|130.05|127.55|24
1624652640000|2021-06-25 20:24:00|130.06|127.56|130.05|127.55|130.09|127.59|130.03|127.53|18
1624652650000|2021-06-25 20:24:10|130.04|127.54|130.09|127.59|130.09|127.59|130.04|127.54|14
1624652660000|2021-06-25 20:24:20|130.08|127.58|130.03|127.53|130.09|127.59|130|127.5|19
1624652670000|2021-06-25 20:24:30|130.02|127.52|130.06|127.56|130.08|127.58|130.02|127.52|13
1624652680000|2021-06-25 20:24:40|130.05|127.55|130.01|127.51|130.06|127.56|130.01|127.51|8
1624652690000|2021-06-25 20:24:50|130.03|127.53|130.15|127.65|130.16|127.66|130.02|127.52|23
1624652700000|2021-06-25 20:25:00|130.16|127.66|130.17|127.67|130.17|127.67|130.16|127.66|8
1624652710000|2021-06-25 20:25:10|130.15|127.65|130.08|127.58|130.16|127.66|130.07|127.57|16
1624652720000|2021-06-25 20:25:20|130.09|127.59|130.05|127.55|130.13|127.63|130.05|127.55|21
1624652730000|2021-06-25 20:25:30|130.06|127.56|130|127.5|130.06|127.56|130|127.5|13
1624652740000|2021-06-25 20:25:40|129.99|127.49|129.94|127.44|129.99|127.49|129.9|127.4|13
1624652750000|2021-06-25 20:25:50|129.95|127.45|130.01|127.51|130.09|127.59|129.95|127.45|22
1624652760000|2021-06-25 20:26:00|130|127.5|129.92|127.42|130|127.5|129.9|127.4|25
1624652770000|2021-06-25 20:26:10|129.93|127.43|129.94|127.44|129.94|127.44|129.91|127.41|6
1624652780000|2021-06-25 20:26:20|129.93|127.43|129.9|127.4|129.94|127.44|129.9|127.4|14
1624652790000|2021-06-25 20:26:30|129.91|127.41|129.93|127.43|129.93|127.43|129.9|127.4|10
1624652800000|2021-06-25 20:26:40|129.92|127.42|129.96|127.46|130.01|127.51|129.92|127.42|17
1624652810000|2021-06-25 20:26:50|129.97|127.47|130.07|127.57|130.09|127.59|129.97|127.47|19
1624652820000|2021-06-25 20:27:00|130.08|127.58|129.97|127.47|130.09|127.59|129.97|127.47|16
1624652830000|2021-06-25 20:27:10|129.98|127.48|130.05|127.55|130.06|127.56|129.98|127.48|10
1624652840000|2021-06-25 20:27:20|130.06|127.56|130.11|127.61|130.13|127.63|130.06|127.56|14
1624652850000|2021-06-25 20:27:30|130.12|127.62|130.11|127.61|130.13|127.63|130.11|127.61|8
1624652860000|2021-06-25 20:27:40|130.12|127.62|130.09|127.59|130.14|127.64|130.09|127.59|11
1624652870000|2021-06-25 20:27:50|130.08|127.58|130.01|127.51|130.08|127.58|130|127.5|16
1624652880000|2021-06-25 20:28:00|130|127.5|129.97|127.47|130.03|127.53|129.97|127.47|16
1624652890000|2021-06-25 20:28:10|129.99|127.49|129.98|127.48|129.99|127.49|129.95|127.45|16
1624652900000|2021-06-25 20:28:20|129.99|127.49|129.98|127.48|130.02|127.52|129.98|127.48|15
1624652910000|2021-06-25 20:28:30|129.99|127.49|130.05|127.55|130.09|127.59|129.99|127.49|16
1624652920000|2021-06-25 20:28:40|130.06|127.56|130.1|127.6|130.11|127.61|130.05|127.55|16
1624652930000|2021-06-25 20:28:50|130.11|127.61|130.1|127.6|130.11|127.61|130.08|127.58|9
1624652940000|2021-06-25 20:29:00|130.11|127.61|130.15|127.65|130.15|127.65|130.11|127.61|11
1624652950000|2021-06-25 20:29:10|130.16|127.66|130.16|127.66|130.17|127.67|130.15|127.65|7
1624652960000|2021-06-25 20:29:20|130.17|127.67|130.19|127.69|130.19|127.69|130.16|127.66|11
1624652970000|2021-06-25 20:29:30|130.18|127.68|130.15|127.65|130.18|127.68|130.15|127.65|4
1624652980000|2021-06-25 20:29:40|130.16|127.66|130.17|127.67|130.18|127.68|130.15|127.65|11
1624652990000|2021-06-25 20:29:50|130.16|127.66|130.15|127.65|130.17|127.67|130.15|127.65|6
1624653000000|2021-06-25 20:30:00|130.14|127.64|130.16|127.66|130.17|127.67|130.14|127.64|8
1624653010000|2021-06-25 20:30:10|130.17|127.67|130.19|127.69|130.19|127.69|130.15|127.65|9
1624653020000|2021-06-25 20:30:20|130.2|127.7|130.21|127.71|130.21|127.71|130.2|127.7|2
1624653030000|2021-06-25 20:30:30|130.22|127.72|130.24|127.74|130.26|127.76|130.22|127.72|10
1624653040000|2021-06-25 20:30:40|130.23|127.73|130.23|127.73|130.24|127.74|130.23|127.73|5
1624653050000|2021-06-25 20:30:50|130.22|127.72|130.26|127.76|130.26|127.76|130.22|127.72|11
1624653060000|2021-06-25 20:31:00|130.25|127.75|130.27|127.77|130.28|127.78|130.25|127.75|9
1624653070000|2021-06-25 20:31:10|130.28|127.78|130.28|127.78|130.29|127.79|130.28|127.78|11
1624653080000|2021-06-25 20:31:20|130.29|127.79|130.28|127.78|130.29|127.79|130.28|127.78|8
1624653090000|2021-06-25 20:31:30|130.29|127.79|130.28|127.78|130.29|127.79|130.27|127.77|10
1624653100000|2021-06-25 20:31:40|130.29|127.79|130.28|127.78|130.29|127.79|130.27|127.77|10
1624653110000|2021-06-25 20:31:50|130.27|127.77|130.18|127.68|130.28|127.78|130.18|127.68|10
1624653120000|2021-06-25 20:32:00|130.17|127.67|130.19|127.69|130.2|127.7|130.17|127.67|5
1624653130000|2021-06-25 20:32:10|130.2|127.7|130.22|127.72|130.22|127.72|130.19|127.69|9
1624653140000|2021-06-25 20:32:20|130.23|127.73|130.18|127.68|130.23|127.73|130.18|127.68|8
1624653150000|2021-06-25 20:32:30|130.19|127.69|130.18|127.68|130.19|127.69|130.15|127.65|17
1624653160000|2021-06-25 20:32:40|130.19|127.69|130.2|127.7|130.2|127.7|130.18|127.68|4
1624653170000|2021-06-25 20:32:50|130.19|127.69|130.14|127.64|130.19|127.69|130.14|127.64|12
1624653180000|2021-06-25 20:33:00|130.15|127.65|130.12|127.62|130.15|127.65|130.08|127.58|18
1624653190000|2021-06-25 20:33:10|130.13|127.63|130.2|127.7|130.2|127.7|130.13|127.63|11
1624653200000|2021-06-25 20:33:20|130.21|127.71|130.2|127.7|130.23|127.73|130.2|127.7|9
1624653210000|2021-06-25 20:33:30|130.21|127.71|130.22|127.72|130.24|127.74|130.21|127.71|5
1624653220000|2021-06-25 20:33:40|130.23|127.73|130.17|127.67|130.25|127.75|130.17|127.67|13
1624653230000|2021-06-25 20:33:50|130.15|127.65|130.11|127.61|130.16|127.66|130.1|127.6|18
1624653240000|2021-06-25 20:34:00|130.12|127.62|130.14|127.64|130.14|127.64|130.12|127.62|4
1624653250000|2021-06-25 20:34:10|130.15|127.65|130.15|127.65|130.15|127.65|130.13|127.63|7
1624653260000|2021-06-25 20:34:20|130.14|127.64|130.15|127.65|130.15|127.65|130.14|127.64|2
1624653270000|2021-06-25 20:34:30|130.14|127.64|130.16|127.66|130.17|127.67|130.13|127.63|11
1624653280000|2021-06-25 20:34:40|130.15|127.65|130.14|127.64|130.15|127.65|130.14|127.64|4
1624653290000|2021-06-25 20:34:50|130.15|127.65|130.09|127.59|130.15|127.65|130.09|127.59|6
1624653300000|2021-06-25 20:35:00|130.08|127.58|130.05|127.55|130.08|127.58|130.05|127.55|10
1624653310000|2021-06-25 20:35:10|130.06|127.56|129.95|127.45|130.06|127.56|129.95|127.45|11
1624653320000|2021-06-25 20:35:20|129.96|127.46|129.9|127.4|129.96|127.46|129.89|127.39|18
1624653330000|2021-06-25 20:35:30|129.89|127.39|129.84|127.34|129.89|127.39|129.84|127.34|11
1624653340000|2021-06-25 20:35:40|129.85|127.35|129.84|127.34|129.85|127.35|129.82|127.32|9
1624653350000|2021-06-25 20:35:50|129.83|127.33|129.83|127.33|129.84|127.34|129.82|127.32|9
1624653360000|2021-06-25 20:36:00|129.82|127.32|129.93|127.43|129.93|127.43|129.82|127.32|12
1624653370000|2021-06-25 20:36:10|129.94|127.44|129.92|127.42|129.94|127.44|129.92|127.42|9
1624653380000|2021-06-25 20:36:20|129.91|127.41|129.92|127.42|129.92|127.42|129.89|127.39|10
1624653390000|2021-06-25 20:36:30|129.91|127.41|129.91|127.41|129.92|127.42|129.9|127.4|9
1624653400000|2021-06-25 20:36:40|129.9|127.4|129.91|127.41|129.91|127.41|129.9|127.4|6
1624653410000|2021-06-25 20:36:50|129.92|127.42|129.97|127.47|129.97|127.47|129.91|127.41|10
1624653420000|2021-06-25 20:37:00|129.98|127.48|129.99|127.49|130|127.5|129.98|127.48|10
1624653430000|2021-06-25 20:37:10|129.98|127.48|130.13|127.63|130.13|127.63|129.98|127.48|18
1624653440000|2021-06-25 20:37:20|130.14|127.64|130.13|127.63|130.15|127.65|130.13|127.63|10
1624653450000|2021-06-25 20:37:30|130.14|127.64|130.18|127.68|130.18|127.68|130.13|127.63|7
1624653460000|2021-06-25 20:37:40|130.19|127.69|130.17|127.67|130.21|127.71|130.17|127.67|4
1624653470000|2021-06-25 20:37:50|130.16|127.66|130.15|127.65|130.16|127.66|130.14|127.64|4
1624653480000|2021-06-25 20:38:00|130.16|127.66|130.16|127.66|130.16|127.66|130.13|127.63|9
1624653490000|2021-06-25 20:38:10|130.14|127.64|130.12|127.62|130.16|127.66|130.12|127.62|11
1624653500000|2021-06-25 20:38:20|130.1|127.6|130.12|127.62|130.12|127.62|130.08|127.58|9
1624653510000|2021-06-25 20:38:30|130.14|127.64|130.12|127.62|130.15|127.65|130.12|127.62|5
1624653520000|2021-06-25 20:38:40|130.13|127.63|130.09|127.59|130.13|127.63|130.08|127.58|12
1624653530000|2021-06-25 20:38:50|130.1|127.6|130.12|127.62|130.15|127.65|130.09|127.59|13
1624653540000|2021-06-25 20:39:00|130.11|127.61|130.11|127.61|130.16|127.66|130.11|127.61|11
1624653550000|2021-06-25 20:39:10|130.12|127.62|130.11|127.61|130.12|127.62|130.11|127.61|6
1624653560000|2021-06-25 20:39:20|130.12|127.62|130.17|127.67|130.17|127.67|130.12|127.62|10
1624653570000|2021-06-25 20:39:30|130.16|127.66|130.16|127.66|130.16|127.66|130.16|127.66|1
1624653580000|2021-06-25 20:39:40|130.17|127.67|130.17|127.67|130.18|127.68|130.16|127.66|5
1624653590000|2021-06-25 20:39:50|130.16|127.66|130.15|127.65|130.16|127.66|130.15|127.65|6
1624653600000|2021-06-25 20:40:00|130.14|127.64|130.11|127.61|130.14|127.64|130.1|127.6|8
1624653610000|2021-06-25 20:40:10|130.1|127.6|130.07|127.57|130.11|127.61|130.04|127.54|11
1624653620000|2021-06-25 20:40:20|130.08|127.58|130|127.5|130.08|127.58|130|127.5|13
1624653630000|2021-06-25 20:40:30|130.01|127.51|129.99|127.49|130.02|127.52|129.98|127.48|15
1624653640000|2021-06-25 20:40:40|129.98|127.48|129.94|127.44|130|127.5|129.94|127.44|10
1624653650000|2021-06-25 20:40:50|129.93|127.43|129.95|127.45|129.96|127.46|129.93|127.43|9
1624653660000|2021-06-25 20:41:00|129.96|127.46|129.96|127.46|130.05|127.55|129.96|127.46|20
1624653670000|2021-06-25 20:41:10|129.95|127.45|129.96|127.46|129.97|127.47|129.95|127.45|8
1624653680000|2021-06-25 20:41:20|129.95|127.45|130.01|127.51|130.01|127.51|129.95|127.45|9
1624653690000|2021-06-25 20:41:30|130.02|127.52|130.01|127.51|130.02|127.52|130.01|127.51|2
1624653700000|2021-06-25 20:41:40|130|127.5|130.01|127.51|130.01|127.51|129.99|127.49|8
1624653710000|2021-06-25 20:41:50|130.02|127.52|129.98|127.48|130.04|127.54|129.98|127.48|11
1624653720000|2021-06-25 20:42:00|129.99|127.49|129.95|127.45|129.99|127.49|129.94|127.44|5
1624653730000|2021-06-25 20:42:10|129.94|127.44|130|127.5|130|127.5|129.94|127.44|9
1624653740000|2021-06-25 20:42:20|130.01|127.51|130.05|127.55|130.05|127.55|130|127.5|18
1624653750000|2021-06-25 20:42:30|130.04|127.54|130.07|127.57|130.07|127.57|130.04|127.54|10
1624653760000|2021-06-25 20:42:40|130.08|127.58|130.07|127.57|130.09|127.59|130.07|127.57|8
1624653770000|2021-06-25 20:42:50|130.08|127.58|130.04|127.54|130.08|127.58|130.03|127.53|7
1624653780000|2021-06-25 20:43:00|130.05|127.55|130.07|127.57|130.07|127.57|130.04|127.54|7
1624653790000|2021-06-25 20:43:10|130.08|127.58|130.07|127.57|130.08|127.58|130.06|127.56|8
1624653800000|2021-06-25 20:43:20|130.08|127.58|130.07|127.57|130.08|127.58|130.06|127.56|6
1624653810000|2021-06-25 20:43:30|130.08|127.58|130.03|127.53|130.08|127.58|130.03|127.53|7
1624653820000|2021-06-25 20:43:40|130.02|127.52|129.99|127.49|130.02|127.52|129.99|127.49|7
1624653830000|2021-06-25 20:43:50|130|127.5|130.01|127.51|130.01|127.51|129.98|127.48|14
1624653840000|2021-06-25 20:44:00|130|127.5|130|127.5|130.01|127.51|129.99|127.49|9
1624653850000|2021-06-25 20:44:10|130.01|127.51|130|127.5|130.01|127.51|130|127.5|4
1624653860000|2021-06-25 20:44:20|130.01|127.51|130.01|127.51|130.01|127.51|130|127.5|3
1624653870000|2021-06-25 20:44:30|130|127.5|129.99|127.49|130|127.5|129.98|127.48|6
1624653880000|2021-06-25 20:44:40|130|127.5|130.03|127.53|130.04|127.54|130|127.5|7
1624653890000|2021-06-25 20:44:50|130.04|127.54|130.1|127.6|130.11|127.61|130.04|127.54|10
1624653900000|2021-06-25 20:45:00|130.11|127.61|130.08|127.58|130.12|127.62|130.08|127.58|13
1624653910000|2021-06-25 20:45:10|130.07|127.57|130.08|127.58|130.09|127.59|130.06|127.56|9
1624653920000|2021-06-25 20:45:20|130.07|127.57|130.02|127.52|130.1|127.6|130.02|127.52|15
1624653930000|2021-06-25 20:45:30|130.01|127.51|130.03|127.53|130.04|127.54|130.01|127.51|7
1624653940000|2021-06-25 20:45:40|130.04|127.54|130.03|127.53|130.04|127.54|130|127.5|14
1624653950000|2021-06-25 20:45:50|130.02|127.52|130.04|127.54|130.04|127.54|130.02|127.52|3
1624653960000|2021-06-25 20:46:00|130.05|127.55|130.1|127.6|130.11|127.61|130.04|127.54|12
1624653970000|2021-06-25 20:46:10|130.11|127.61|130.11|127.61|130.12|127.62|130.1|127.6|5
1624653980000|2021-06-25 20:46:20|130.12|127.62|130.14|127.64|130.15|127.65|130.11|127.61|9
1624653990000|2021-06-25 20:46:30|130.15|127.65|130.13|127.63|130.17|127.67|130.13|127.63|14
1624654000000|2021-06-25 20:46:40|130.14|127.64|130.14|127.64|130.15|127.65|130.14|127.64|3
1624654010000|2021-06-25 20:46:50|130.15|127.65|130.08|127.58|130.15|127.65|130.08|127.58|7
1624654020000|2021-06-25 20:47:00|130.07|127.57|130.04|127.54|130.07|127.57|130.03|127.53|12
1624654030000|2021-06-25 20:47:10|130.05|127.55|130.03|127.53|130.07|127.57|130.03|127.53|14
1624654040000|2021-06-25 20:47:20|130.02|127.52|130.02|127.52|130.03|127.53|130.01|127.51|7
1624654050000|2021-06-25 20:47:30|130.03|127.53|130|127.5|130.03|127.53|129.97|127.47|16
1624654060000|2021-06-25 20:47:40|129.99|127.49|130.02|127.52|130.02|127.52|129.97|127.47|14
1624654070000|2021-06-25 20:47:50|130.03|127.53|129.96|127.46|130.03|127.53|129.94|127.44|15
1624654080000|2021-06-25 20:48:00|129.95|127.45|129.96|127.46|129.97|127.47|129.94|127.44|6
1624654090000|2021-06-25 20:48:10|129.95|127.45|129.96|127.46|129.97|127.47|129.95|127.45|12
1624654100000|2021-06-25 20:48:20|129.99|127.49|130.04|127.54|130.05|127.55|129.99|127.49|13
1624654110000|2021-06-25 20:48:30|130.05|127.55|130.06|127.56|130.06|127.56|130.05|127.55|6
1624654120000|2021-06-25 20:48:40|130.05|127.55|130.06|127.56|130.07|127.57|130.05|127.55|4
1624654130000|2021-06-25 20:48:50|130.05|127.55|130.04|127.54|130.05|127.55|130.04|127.54|2
1624654140000|2021-06-25 20:49:00|130.05|127.55|130.13|127.63|130.14|127.64|130.05|127.55|16
1624654150000|2021-06-25 20:49:10|130.12|127.62|130.11|127.61|130.12|127.62|130.11|127.61|4
1624654160000|2021-06-25 20:49:20|130.12|127.62|130.15|127.65|130.15|127.65|130.06|127.56|17
1624654170000|2021-06-25 20:49:30|130.16|127.66|130.17|127.67|130.18|127.68|130.15|127.65|8
1624654180000|2021-06-25 20:49:40|130.16|127.66|130.16|127.66|130.16|127.66|130.16|127.66|1
1624654190000|2021-06-25 20:49:50|130.15|127.65|130.16|127.66|130.16|127.66|130.15|127.65|4
1624654200000|2021-06-25 20:50:00|130.15|127.65|130.16|127.66|130.16|127.66|130.15|127.65|4
1624654210000|2021-06-25 20:50:10|130.15|127.65|130.09|127.59|130.16|127.66|130.09|127.59|8
1624654220000|2021-06-25 20:50:20|130.08|127.58|130.08|127.58|130.08|127.58|130.08|127.58|1
1624698000000|2021-06-26 09:00:00|130.17|127.67|130.17|127.67|130.17|127.67|130.17|127.67|1
1624701690000|2021-06-26 10:01:30|123.78|121.28|123.97|121.47|124.01|121.51|123.78|121.28|26
1624701700000|2021-06-26 10:01:40|123.98|121.48|123.97|121.47|123.99|121.49|123.88|121.38|24
1624701710000|2021-06-26 10:01:50|124|121.5|123.96|121.46|124.01|121.51|123.95|121.45|21
1624701720000|2021-06-26 10:02:00|123.95|121.45|123.93|121.43|123.96|121.46|123.89|121.39|20
1624701730000|2021-06-26 10:02:10|123.94|121.44|123.96|121.46|123.96|121.46|123.91|121.41|12
1624701740000|2021-06-26 10:02:20|123.97|121.47|123.88|121.38|123.97|121.47|123.87|121.37|12
1624701750000|2021-06-26 10:02:30|123.87|121.37|123.81|121.31|123.87|121.37|123.76|121.26|23
1624701760000|2021-06-26 10:02:40|123.82|121.32|123.79|121.29|123.94|121.44|123.78|121.28|26
1624701770000|2021-06-26 10:02:50|123.78|121.28|123.81|121.31|123.85|121.35|123.74|121.24|19
1624701780000|2021-06-26 10:03:00|123.82|121.32|123.76|121.26|123.83|121.33|123.74|121.24|19
1624701790000|2021-06-26 10:03:10|123.77|121.27|123.87|121.37|123.87|121.37|123.77|121.27|15
1624701800000|2021-06-26 10:03:20|123.86|121.36|123.77|121.27|123.89|121.39|123.77|121.27|20
1624701810000|2021-06-26 10:03:30|123.76|121.26|123.76|121.26|123.78|121.28|123.72|121.22|20
1624701820000|2021-06-26 10:03:40|123.75|121.25|123.76|121.26|123.85|121.35|123.7|121.2|26
1624701830000|2021-06-26 10:03:50|123.75|121.25|123.77|121.27|123.81|121.31|123.73|121.23|25
1624701840000|2021-06-26 10:04:00|123.76|121.26|123.76|121.26|123.77|121.27|123.74|121.24|13
1624701850000|2021-06-26 10:04:10|123.75|121.25|123.74|121.24|123.77|121.27|123.69|121.19|19
1624701860000|2021-06-26 10:04:20|123.73|121.23|123.75|121.25|123.77|121.27|123.73|121.23|14
1624701870000|2021-06-26 10:04:30|123.74|121.24|123.78|121.28|123.8|121.3|123.74|121.24|14
1624701880000|2021-06-26 10:04:40|123.77|121.27|123.62|121.12|123.77|121.27|123.62|121.12|19
1624701890000|2021-06-26 10:04:50|123.64|121.14|123.76|121.26|123.77|121.27|123.64|121.14|18
1624701900000|2021-06-26 10:05:00|123.77|121.27|123.72|121.22|123.77|121.27|123.67|121.17|14
1624701910000|2021-06-26 10:05:10|123.73|121.23|123.7|121.2|123.73|121.23|123.67|121.17|14
1624701920000|2021-06-26 10:05:20|123.71|121.21|123.66|121.16|123.73|121.23|123.66|121.16|9
1624701930000|2021-06-26 10:05:30|123.67|121.17|123.7|121.2|123.71|121.21|123.67|121.17|7
1624701940000|2021-06-26 10:05:40|123.71|121.21|123.71|121.21|123.72|121.22|123.69|121.19|8
1624701950000|2021-06-26 10:05:50|123.72|121.22|123.79|121.29|123.79|121.29|123.72|121.22|11
1624701960000|2021-06-26 10:06:00|123.8|121.3|123.7|121.2|123.81|121.31|123.69|121.19|22
1624701970000|2021-06-26 10:06:10|123.71|121.21|123.71|121.21|123.75|121.25|123.7|121.2|16
1624701980000|2021-06-26 10:06:20|123.72|121.22|123.65|121.15|123.72|121.22|123.62|121.12|10
1624701990000|2021-06-26 10:06:30|123.66|121.16|123.58|121.08|123.66|121.16|123.57|121.07|21
1624702000000|2021-06-26 10:06:40|123.59|121.09|123.59|121.09|123.69|121.19|123.58|121.08|18
1624702010000|2021-06-26 10:06:50|123.57|121.07|123.52|121.02|123.61|121.11|123.49|120.99|19
1624702020000|2021-06-26 10:07:00|123.53|121.03|123.47|120.97|123.57|121.07|123.46|120.96|19
1624702030000|2021-06-26 10:07:10|123.46|120.96|123.48|120.98|123.51|121.01|123.43|120.93|13
1624702040000|2021-06-26 10:07:20|123.47|120.97|123.46|120.96|123.49|120.99|123.45|120.95|14
1624702050000|2021-06-26 10:07:30|123.47|120.97|123.43|120.93|123.48|120.98|123.43|120.93|12
1624702060000|2021-06-26 10:07:40|123.42|120.92|123.47|120.97|123.48|120.98|123.41|120.91|12
1624702070000|2021-06-26 10:07:50|123.48|120.98|123.54|121.04|123.54|121.04|123.46|120.96|14
1624702080000|2021-06-26 10:08:00|123.55|121.05|123.41|120.91|123.58|121.08|123.41|120.91|19
1624702090000|2021-06-26 10:08:10|123.4|120.9|123.35|120.85|123.4|120.9|123.34|120.84|11
1624702100000|2021-06-26 10:08:20|123.34|120.84|123.37|120.87|123.43|120.93|123.33|120.83|12
1624702110000|2021-06-26 10:08:30|123.36|120.86|123.21|120.71|123.39|120.89|123.21|120.71|24
1624702120000|2021-06-26 10:08:40|123.22|120.72|123.13|120.63|123.22|120.72|123.11|120.61|11
1624702130000|2021-06-26 10:08:50|123.12|120.62|123.1|120.6|123.13|120.63|123.1|120.6|7
1624702140000|2021-06-26 10:09:00|123.11|120.61|123.18|120.68|123.32|120.82|123.11|120.61|27
1624702150000|2021-06-26 10:09:10|123.17|120.67|123.12|120.62|123.18|120.68|123.1|120.6|14
1624702160000|2021-06-26 10:09:20|123.13|120.63|123.01|120.51|123.13|120.63|122.99|120.49|17
1624702170000|2021-06-26 10:09:30|123|120.5|122.9|120.4|123|120.5|122.83|120.33|22
1624702180000|2021-06-26 10:09:40|122.89|120.39|122.79|120.29|122.89|120.39|122.75|120.25|24
1624702190000|2021-06-26 10:09:50|122.8|120.3|122.91|120.41|122.93|120.43|122.8|120.3|21
1624702200000|2021-06-26 10:10:00|122.9|120.4|122.92|120.42|123.05|120.55|122.9|120.4|26
1624702210000|2021-06-26 10:10:10|122.93|120.43|122.92|120.42|122.95|120.45|122.89|120.39|22
1624702220000|2021-06-26 10:10:20|122.93|120.43|122.89|120.39|122.94|120.44|122.88|120.38|14
1624702230000|2021-06-26 10:10:30|122.91|120.41|122.79|120.29|122.91|120.41|122.79|120.29|20
1624702240000|2021-06-26 10:10:40|122.78|120.28|122.82|120.32|122.85|120.35|122.74|120.24|17
1624702250000|2021-06-26 10:10:50|122.83|120.33|122.77|120.27|122.83|120.33|122.76|120.26|13
1624702260000|2021-06-26 10:11:00|122.8|120.3|122.83|120.33|122.92|120.42|122.79|120.29|22
1624702270000|2021-06-26 10:11:10|122.82|120.32|122.9|120.4|122.9|120.4|122.82|120.32|13
1624702280000|2021-06-26 10:11:20|122.89|120.39|122.87|120.37|122.89|120.39|122.86|120.36|18
1624702290000|2021-06-26 10:11:30|122.86|120.36|122.85|120.35|122.87|120.37|122.82|120.32|12
1624702300000|2021-06-26 10:11:40|122.84|120.34|122.83|120.33|122.85|120.35|122.77|120.27|24
1624702310000|2021-06-26 10:11:50|122.84|120.34|122.83|120.33|122.85|120.35|122.82|120.32|11
1624702320000|2021-06-26 10:12:00|122.82|120.32|122.97|120.47|122.98|120.48|122.82|120.32|18
1624702330000|2021-06-26 10:12:10|122.95|120.45|122.91|120.41|122.95|120.45|122.89|120.39|14
1624702340000|2021-06-26 10:12:20|122.9|120.4|123.04|120.54|123.04|120.54|122.89|120.39|19
1624702350000|2021-06-26 10:12:30|123.05|120.55|123.17|120.67|123.17|120.67|123.05|120.55|16
1624702360000|2021-06-26 10:12:40|123.16|120.66|123.1|120.6|123.16|120.66|123.07|120.57|18
1624702370000|2021-06-26 10:12:50|123.11|120.61|123.11|120.61|123.12|120.62|123.09|120.59|7
1624702380000|2021-06-26 10:13:00|123.1|120.6|123.02|120.52|123.1|120.6|122.96|120.46|17
1624702390000|2021-06-26 10:13:10|123.04|120.54|123.17|120.67|123.17|120.67|123.03|120.53|22
1624702400000|2021-06-26 10:13:20|123.18|120.68|123.29|120.79|123.29|120.79|123.18|120.68|17
1624702410000|2021-06-26 10:13:30|123.28|120.78|123.34|120.84|123.34|120.84|123.27|120.77|16
1624702420000|2021-06-26 10:13:40|123.33|120.83|123.31|120.81|123.33|120.83|123.28|120.78|17
1624702430000|2021-06-26 10:13:50|123.3|120.8|123.29|120.79|123.3|120.8|123.25|120.75|13
1624702440000|2021-06-26 10:14:00|123.32|120.82|123.37|120.87|123.37|120.87|123.31|120.81|13
1624702450000|2021-06-26 10:14:10|123.38|120.88|123.45|120.95|123.47|120.97|123.38|120.88|20
1624702460000|2021-06-26 10:14:20|123.46|120.96|123.45|120.95|123.48|120.98|123.38|120.88|21
1624702470000|2021-06-26 10:14:30|123.44|120.94|123.31|120.81|123.45|120.95|123.31|120.81|17
1624702480000|2021-06-26 10:14:40|123.32|120.82|123.34|120.84|123.36|120.86|123.3|120.8|13
1624702490000|2021-06-26 10:14:50|123.37|120.87|123.37|120.87|123.46|120.96|123.36|120.86|15
1624702500000|2021-06-26 10:15:00|123.36|120.86|123.19|120.69|123.36|120.86|123.16|120.66|20
1624702510000|2021-06-26 10:15:10|123.2|120.7|122.95|120.45|123.2|120.7|122.95|120.45|21
1624702520000|2021-06-26 10:15:20|122.9|120.4|122.92|120.42|122.93|120.43|122.86|120.36|17
1624702530000|2021-06-26 10:15:30|122.91|120.41|122.83|120.33|122.93|120.43|122.83|120.33|15
1624702540000|2021-06-26 10:15:40|122.82|120.32|122.9|120.4|122.9|120.4|122.82|120.32|15
1624702550000|2021-06-26 10:15:50|122.91|120.41|123.04|120.54|123.04|120.54|122.91|120.41|13
1624702560000|2021-06-26 10:16:00|123.05|120.55|123.32|120.82|123.32|120.82|123.05|120.55|26
1624702570000|2021-06-26 10:16:10|123.33|120.83|123.22|120.72|123.41|120.91|123.22|120.72|28
1624702580000|2021-06-26 10:16:20|123.23|120.73|123.4|120.9|123.4|120.9|123.21|120.71|18
1624702590000|2021-06-26 10:16:30|123.39|120.89|123.37|120.87|123.41|120.91|123.36|120.86|21
1624702600000|2021-06-26 10:16:40|123.39|120.89|123.23|120.73|123.39|120.89|123.15|120.65|24
1624702610000|2021-06-26 10:16:50|123.27|120.77|123.27|120.77|123.28|120.78|123.25|120.75|7
1624702620000|2021-06-26 10:17:00|123.28|120.78|123.36|120.86|123.39|120.89|123.28|120.78|18
1624702630000|2021-06-26 10:17:10|123.35|120.85|123.27|120.77|123.38|120.88|123.27|120.77|18
1624702640000|2021-06-26 10:17:20|123.26|120.76|123.21|120.71|123.26|120.76|123.19|120.69|19
1624702650000|2021-06-26 10:17:30|123.23|120.73|123.29|120.79|123.3|120.8|123.23|120.73|18
1624702660000|2021-06-26 10:17:40|123.3|120.8|123.21|120.71|123.3|120.8|123.21|120.71|11
1624702670000|2021-06-26 10:17:50|123.2|120.7|123.24|120.74|123.26|120.76|123.17|120.67|20
1624702680000|2021-06-26 10:18:00|123.23|120.73|123.23|120.73|123.24|120.74|123.21|120.71|7
1624702690000|2021-06-26 10:18:10|123.24|120.74|123.22|120.72|123.25|120.75|123.2|120.7|12
1624702700000|2021-06-26 10:18:20|123.21|120.71|123.29|120.79|123.29|120.79|123.19|120.69|20
1624702710000|2021-06-26 10:18:30|123.28|120.78|123.31|120.81|123.31|120.81|123.22|120.72|12
1624702720000|2021-06-26 10:18:40|123.29|120.79|123.39|120.89|123.42|120.92|123.29|120.79|17
1624702730000|2021-06-26 10:18:50|123.4|120.9|123.4|120.9|123.44|120.94|123.37|120.87|18
1624702740000|2021-06-26 10:19:00|123.41|120.91|123.53|121.03|123.59|121.09|123.41|120.91|20
1624702750000|2021-06-26 10:19:10|123.52|121.02|123.48|120.98|123.52|121.02|123.45|120.95|21
1624702760000|2021-06-26 10:19:20|123.46|120.96|123.44|120.94|123.47|120.97|123.43|120.93|22
1624702770000|2021-06-26 10:19:30|123.45|120.95|123.43|120.93|123.47|120.97|123.39|120.89|21
1624702780000|2021-06-26 10:19:40|123.46|120.96|123.5|121|123.53|121.03|123.46|120.96|18
1624702790000|2021-06-26 10:19:50|123.51|121.01|123.42|120.92|123.52|121.02|123.42|120.92|18
1624702800000|2021-06-26 10:20:00|123.41|120.91|123.27|120.77|123.41|120.91|123.25|120.75|17
1624702810000|2021-06-26 10:20:10|123.28|120.78|123.25|120.75|123.28|120.78|123.19|120.69|25
1624702820000|2021-06-26 10:20:20|123.24|120.74|123.24|120.74|123.25|120.75|123.23|120.73|13
1624702830000|2021-06-26 10:20:30|123.25|120.75|123.24|120.74|123.27|120.77|123.23|120.73|17
1624702840000|2021-06-26 10:20:40|123.25|120.75|123.26|120.76|123.27|120.77|123.25|120.75|9
1624702850000|2021-06-26 10:20:50|123.25|120.75|123.25|120.75|123.26|120.76|123.23|120.73|11
1624702860000|2021-06-26 10:21:00|123.26|120.76|123.26|120.76|123.33|120.83|123.26|120.76|19
1624702870000|2021-06-26 10:21:10|123.25|120.75|123.17|120.67|123.26|120.76|123.17|120.67|18
1624702880000|2021-06-26 10:21:20|123.18|120.68|123.16|120.66|123.18|120.68|123.15|120.65|7
1624702890000|2021-06-26 10:21:30|123.17|120.67|123.17|120.67|123.17|120.67|123.15|120.65|6
1624702900000|2021-06-26 10:21:40|123.15|120.65|123.15|120.65|123.15|120.65|123.13|120.63|9
1624702910000|2021-06-26 10:21:50|123.16|120.66|123.15|120.65|123.18|120.68|123.15|120.65|13
1624702920000|2021-06-26 10:22:00|123.16|120.66|123.08|120.58|123.18|120.68|123.08|120.58|13
1624702930000|2021-06-26 10:22:10|123.09|120.59|123.11|120.61|123.12|120.62|123.09|120.59|10
1624702940000|2021-06-26 10:22:20|123.12|120.62|123.17|120.67|123.22|120.72|123.12|120.62|20
1624702950000|2021-06-26 10:22:30|123.18|120.68|123.25|120.75|123.25|120.75|123.17|120.67|11
1624702960000|2021-06-26 10:22:40|123.24|120.74|123.15|120.65|123.24|120.74|123.14|120.64|13
1624702970000|2021-06-26 10:22:50|123.17|120.67|123.19|120.69|123.21|120.71|123.17|120.67|17
1624702980000|2021-06-26 10:23:00|123.2|120.7|123.15|120.65|123.2|120.7|123.15|120.65|9
1624702990000|2021-06-26 10:23:10|123.14|120.64|123.18|120.68|123.18|120.68|123.14|120.64|9
1624703000000|2021-06-26 10:23:20|123.17|120.67|123.14|120.64|123.17|120.67|123.13|120.63|8
1624703010000|2021-06-26 10:23:30|123.13|120.63|123.15|120.65|123.15|120.65|123.13|120.63|7
1624703020000|2021-06-26 10:23:40|123.16|120.66|123.22|120.72|123.22|120.72|123.16|120.66|8
1624703030000|2021-06-26 10:23:50|123.21|120.71|123.21|120.71|123.22|120.72|123.21|120.71|3
1624703040000|2021-06-26 10:24:00|123.22|120.72|123.34|120.84|123.34|120.84|123.22|120.72|12
1624703050000|2021-06-26 10:24:10|123.33|120.83|123.31|120.81|123.34|120.84|123.3|120.8|9
1624703060000|2021-06-26 10:24:20|123.33|120.83|123.26|120.76|123.33|120.83|123.26|120.76|9
1624703070000|2021-06-26 10:24:30|123.28|120.78|123.26|120.76|123.28|120.78|123.26|120.76|7
1624703080000|2021-06-26 10:24:40|123.27|120.77|123.24|120.74|123.27|120.77|123.23|120.73|8
1624703090000|2021-06-26 10:24:50|123.25|120.75|123.24|120.74|123.27|120.77|123.24|120.74|10
1624703100000|2021-06-26 10:25:00|123.25|120.75|123.25|120.75|123.25|120.75|123.24|120.74|5
1624703110000|2021-06-26 10:25:10|123.27|120.77|123.42|120.92|123.42|120.92|123.27|120.77|16
1624703120000|2021-06-26 10:25:20|123.41|120.91|123.44|120.94|123.46|120.96|123.4|120.9|13
1624703130000|2021-06-26 10:25:30|123.47|120.97|123.44|120.94|123.48|120.98|123.42|120.92|18
1624703140000|2021-06-26 10:25:40|123.45|120.95|123.51|121.01|123.52|121.02|123.45|120.95|11
1624703150000|2021-06-26 10:25:50|123.52|121.02|123.47|120.97|123.53|121.03|123.46|120.96|13
1624703160000|2021-06-26 10:26:00|123.48|120.98|123.48|120.98|123.48|120.98|123.47|120.97|7
1624703170000|2021-06-26 10:26:10|123.47|120.97|123.38|120.88|123.49|120.99|123.38|120.88|17
1624703180000|2021-06-26 10:26:20|123.37|120.87|123.32|120.82|123.4|120.9|123.31|120.81|15
1624703190000|2021-06-26 10:26:30|123.31|120.81|123.25|120.75|123.34|120.84|123.22|120.72|17
1624703200000|2021-06-26 10:26:40|123.24|120.74|123.3|120.8|123.3|120.8|123.24|120.74|11
1624703210000|2021-06-26 10:26:50|123.31|120.81|123.31|120.81|123.39|120.89|123.31|120.81|17
1624703220000|2021-06-26 10:27:00|123.32|120.82|123.25|120.75|123.33|120.83|123.24|120.74|13
1624703230000|2021-06-26 10:27:10|123.24|120.74|123.27|120.77|123.3|120.8|123.24|120.74|16
1624703240000|2021-06-26 10:27:20|123.3|120.8|123.32|120.82|123.34|120.84|123.3|120.8|12
1624703250000|2021-06-26 10:27:30|123.33|120.83|123.3|120.8|123.34|120.84|123.3|120.8|10
1624703260000|2021-06-26 10:27:40|123.31|120.81|123.27|120.77|123.33|120.83|123.27|120.77|18
1624703270000|2021-06-26 10:27:50|123.28|120.78|123.19|120.69|123.31|120.81|123.19|120.69|15
1624703280000|2021-06-26 10:28:00|123.18|120.68|123.21|120.71|123.26|120.76|123.18|120.68|19
1624703290000|2021-06-26 10:28:10|123.19|120.69|123.16|120.66|123.2|120.7|123.15|120.65|13
1624703300000|2021-06-26 10:28:20|123.15|120.65|123.15|120.65|123.16|120.66|123.1|120.6|16
1624703310000|2021-06-26 10:28:30|123.16|120.66|123.19|120.69|123.21|120.71|123.16|120.66|16
1624703320000|2021-06-26 10:28:40|123.18|120.68|123.13|120.63|123.19|120.69|123.13|120.63|9
1624703330000|2021-06-26 10:28:50|123.14|120.64|123.15|120.65|123.17|120.67|123.14|120.64|11
1624703340000|2021-06-26 10:29:00|123.16|120.66|123.19|120.69|123.21|120.71|123.16|120.66|13
1624703350000|2021-06-26 10:29:10|123.18|120.68|123.18|120.68|123.21|120.71|123.18|120.68|11
1624703360000|2021-06-26 10:29:20|123.19|120.69|123.33|120.83|123.33|120.83|123.17|120.67|17
1624703370000|2021-06-26 10:29:30|123.34|120.84|123.24|120.74|123.34|120.84|123.24|120.74|17
1624703380000|2021-06-26 10:29:40|123.23|120.73|123.2|120.7|123.23|120.73|123.2|120.7|8
1624703390000|2021-06-26 10:29:50|123.21|120.71|123.28|120.78|123.28|120.78|123.21|120.71|12
1624703400000|2021-06-26 10:30:00|123.29|120.79|123.29|120.79|123.3|120.8|123.28|120.78|5
1624703410000|2021-06-26 10:30:10|123.3|120.8|123.21|120.71|123.3|120.8|123.18|120.68|15
1624703420000|2021-06-26 10:30:20|123.2|120.7|123.14|120.64|123.2|120.7|123.12|120.62|15
1624703430000|2021-06-26 10:30:30|123.13|120.63|123.14|120.64|123.14|120.64|123.12|120.62|10
1624703440000|2021-06-26 10:30:40|123.13|120.63|123.15|120.65|123.17|120.67|123.13|120.63|12
1624703450000|2021-06-26 10:30:50|123.16|120.66|123.17|120.67|123.22|120.72|123.14|120.64|20
1624703460000|2021-06-26 10:31:00|123.18|120.68|123.1|120.6|123.18|120.68|123.09|120.59|12
1624703470000|2021-06-26 10:31:10|123.09|120.59|123.06|120.56|123.13|120.63|123.06|120.56|16
1624703480000|2021-06-26 10:31:20|123.07|120.57|123.02|120.52|123.07|120.57|123.02|120.52|15
1624703490000|2021-06-26 10:31:30|123.01|120.51|122.9|120.4|123.04|120.54|122.9|120.4|19
1624703500000|2021-06-26 10:31:40|122.89|120.39|122.83|120.33|122.91|120.41|122.83|120.33|13
1624703510000|2021-06-26 10:31:50|122.84|120.34|122.82|120.32|122.86|120.36|122.82|120.32|10
1624703520000|2021-06-26 10:32:00|122.81|120.31|122.71|120.21|122.81|120.31|122.7|120.2|17
1624703530000|2021-06-26 10:32:10|122.69|120.19|122.7|120.2|122.73|120.23|122.69|120.19|10
1624703540000|2021-06-26 10:32:20|122.71|120.21|122.66|120.16|122.74|120.24|122.65|120.15|20
1624703550000|2021-06-26 10:32:30|122.67|120.17|122.68|120.18|122.71|120.21|122.66|120.16|14
1624703560000|2021-06-26 10:32:40|122.67|120.17|122.68|120.18|122.7|120.2|122.66|120.16|14
1624703570000|2021-06-26 10:32:50|122.69|120.19|122.72|120.22|122.72|120.22|122.68|120.18|9
1624703580000|2021-06-26 10:33:00|122.73|120.23|122.82|120.32|122.82|120.32|122.73|120.23|5
1624703590000|2021-06-26 10:33:10|122.81|120.31|122.84|120.34|122.85|120.35|122.81|120.31|10
1624703600000|2021-06-26 10:33:20|122.83|120.33|122.85|120.35|122.86|120.36|122.82|120.32|13
1624703610000|2021-06-26 10:33:30|122.84|120.34|122.87|120.37|122.87|120.37|122.84|120.34|4
1624703620000|2021-06-26 10:33:40|122.86|120.36|122.86|120.36|122.88|120.38|122.86|120.36|5
1624703630000|2021-06-26 10:33:50|122.85|120.35|122.82|120.32|122.85|120.35|122.82|120.32|10
1624703640000|2021-06-26 10:34:00|122.83|120.33|122.87|120.37|122.87|120.37|122.82|120.32|9
1624703650000|2021-06-26 10:34:10|122.86|120.36|122.98|120.48|122.98|120.48|122.86|120.36|11
1624703660000|2021-06-26 10:34:20|123|120.5|123.02|120.52|123.08|120.58|123|120.5|16
1624703670000|2021-06-26 10:34:30|123.01|120.51|123.06|120.56|123.08|120.58|122.97|120.47|18
1624703680000|2021-06-26 10:34:40|123.07|120.57|123.03|120.53|123.09|120.59|123.02|120.52|14
1624703690000|2021-06-26 10:34:50|123.02|120.52|123.04|120.54|123.06|120.56|123.02|120.52|11
1624703700000|2021-06-26 10:35:00|123.05|120.55|123.08|120.58|123.08|120.58|123.04|120.54|7
1624703710000|2021-06-26 10:35:10|123.09|120.59|123.18|120.68|123.18|120.68|123.08|120.58|8
1624703720000|2021-06-26 10:35:20|123.19|120.69|123.2|120.7|123.2|120.7|123.18|120.68|4
1624703730000|2021-06-26 10:35:30|123.21|120.71|123.03|120.53|123.22|120.72|123.03|120.53|8
1624703740000|2021-06-26 10:35:40|123.02|120.52|122.91|120.41|123.02|120.52|122.9|120.4|18
1624703750000|2021-06-26 10:35:50|122.92|120.42|122.8|120.3|122.92|120.42|122.8|120.3|15
1624703760000|2021-06-26 10:36:00|122.82|120.32|122.81|120.31|122.82|120.32|122.78|120.28|14
1624703770000|2021-06-26 10:36:10|122.82|120.32|122.77|120.27|122.82|120.32|122.75|120.25|11
1624703780000|2021-06-26 10:36:20|122.78|120.28|122.79|120.29|122.79|120.29|122.77|120.27|10
1624703790000|2021-06-26 10:36:30|122.78|120.28|122.77|120.27|122.81|120.31|122.77|120.27|11
1624703800000|2021-06-26 10:36:40|122.76|120.26|122.79|120.29|122.79|120.29|122.75|120.25|4
1624703810000|2021-06-26 10:36:50|122.8|120.3|122.88|120.38|122.89|120.39|122.8|120.3|12
1624703820000|2021-06-26 10:37:00|122.87|120.37|122.83|120.33|122.87|120.37|122.82|120.32|12
1624703830000|2021-06-26 10:37:10|122.82|120.32|122.81|120.31|122.82|120.32|122.8|120.3|5
1624703840000|2021-06-26 10:37:20|122.8|120.3|122.81|120.31|122.87|120.37|122.8|120.3|14
1624703850000|2021-06-26 10:37:30|122.8|120.3|122.84|120.34|122.84|120.34|122.79|120.29|10
1624703860000|2021-06-26 10:37:40|122.85|120.35|122.88|120.38|122.88|120.38|122.84|120.34|11
1624703870000|2021-06-26 10:37:50|122.91|120.41|122.89|120.39|122.94|120.44|122.89|120.39|9
1624703880000|2021-06-26 10:38:00|122.9|120.4|122.87|120.37|122.9|120.4|122.86|120.36|9
1624703890000|2021-06-26 10:38:10|122.86|120.36|122.82|120.32|122.87|120.37|122.8|120.3|17
1624703900000|2021-06-26 10:38:20|122.83|120.33|122.85|120.35|122.86|120.36|122.83|120.33|11
1624703910000|2021-06-26 10:38:30|122.86|120.36|122.87|120.37|122.87|120.37|122.83|120.33|12
1624703920000|2021-06-26 10:38:40|122.86|120.36|122.82|120.32|122.86|120.36|122.81|120.31|11
1624703930000|2021-06-26 10:38:50|122.83|120.33|122.83|120.33|122.85|120.35|122.83|120.33|11
1624703940000|2021-06-26 10:39:00|122.84|120.34|122.83|120.33|122.84|120.34|122.82|120.32|6
1624703950000|2021-06-26 10:39:10|122.84|120.34|122.92|120.42|122.92|120.42|122.83|120.33|11
1624703960000|2021-06-26 10:39:20|122.91|120.41|122.89|120.39|122.92|120.42|122.88|120.38|8
1624703970000|2021-06-26 10:39:30|122.88|120.38|122.88|120.38|122.88|120.38|122.84|120.34|10
1624703980000|2021-06-26 10:39:40|122.89|120.39|123.01|120.51|123.03|120.53|122.89|120.39|11
1624703990000|2021-06-26 10:39:50|123|120.5|122.96|120.46|123|120.5|122.9|120.4|16
1624704000000|2021-06-26 10:40:00|122.98|120.48|123.02|120.52|123.02|120.52|122.98|120.48|7
1624704010000|2021-06-26 10:40:10|123.01|120.51|123.12|120.62|123.14|120.64|123.01|120.51|15
1624704020000|2021-06-26 10:40:20|123.13|120.63|123.09|120.59|123.14|120.64|123.08|120.58|10
1624704030000|2021-06-26 10:40:30|123.1|120.6|123.09|120.59|123.11|120.61|123.09|120.59|11
1624704040000|2021-06-26 10:40:40|123.08|120.58|123.09|120.59|123.09|120.59|123.08|120.58|6
1624704050000|2021-06-26 10:40:50|123.1|120.6|123.02|120.52|123.11|120.61|123.01|120.51|12
1624704060000|2021-06-26 10:41:00|123.01|120.51|123.02|120.52|123.02|120.52|123|120.5|8
1624704070000|2021-06-26 10:41:10|123.01|120.51|123|120.5|123.03|120.53|123|120.5|16
1624704080000|2021-06-26 10:41:20|123.01|120.51|122.93|120.43|123.01|120.51|122.93|120.43|14
1624704090000|2021-06-26 10:41:30|122.92|120.42|122.87|120.37|122.92|120.42|122.87|120.37|8
1624704100000|2021-06-26 10:41:40|122.86|120.36|122.79|120.29|122.86|120.36|122.79|120.29|11
1624704110000|2021-06-26 10:41:50|122.8|120.3|122.79|120.29|122.8|120.3|122.79|120.29|10
1624704120000|2021-06-26 10:42:00|122.8|120.3|122.8|120.3|122.8|120.3|122.78|120.28|15
1624704130000|2021-06-26 10:42:10|122.79|120.29|122.77|120.27|122.79|120.29|122.77|120.27|5
1624704140000|2021-06-26 10:42:20|122.75|120.25|122.68|120.18|122.76|120.26|122.67|120.17|15
1624704150000|2021-06-26 10:42:30|122.67|120.17|122.67|120.17|122.67|120.17|122.65|120.15|7
1624704160000|2021-06-26 10:42:40|122.66|120.16|122.63|120.13|122.68|120.18|122.63|120.13|14
1624704170000|2021-06-26 10:42:50|122.64|120.14|122.62|120.12|122.65|120.15|122.61|120.11|14
1624704180000|2021-06-26 10:43:00|122.61|120.11|122.56|120.06|122.61|120.11|122.56|120.06|11
1624704190000|2021-06-26 10:43:10|122.53|120.03|122.62|120.12|122.63|120.13|122.52|120.02|14
1624704200000|2021-06-26 10:43:20|122.63|120.13|122.45|119.95|122.63|120.13|122.45|119.95|16
1624704210000|2021-06-26 10:43:30|122.44|119.94|122.23|119.73|122.44|119.94|122.23|119.73|12
1624704220000|2021-06-26 10:43:40|122.21|119.71|122.12|119.62|122.21|119.71|122.1|119.6|24
1624704230000|2021-06-26 10:43:50|122.13|119.63|122.16|119.66|122.16|119.66|122.11|119.61|13
1624704240000|2021-06-26 10:44:00|122.17|119.67|122.28|119.78|122.31|119.81|122.17|119.67|19
1624704250000|2021-06-26 10:44:10|122.29|119.79|122.33|119.83|122.33|119.83|122.28|119.78|6
1624704260000|2021-06-26 10:44:20|122.34|119.84|122.2|119.7|122.34|119.84|122.18|119.68|21
1624704270000|2021-06-26 10:44:30|122.22|119.72|122.31|119.81|122.31|119.81|122.2|119.7|13
1624704280000|2021-06-26 10:44:40|122.32|119.82|122.23|119.73|122.32|119.82|122.23|119.73|11
1624704290000|2021-06-26 10:44:50|122.22|119.72|122.24|119.74|122.27|119.77|122.22|119.72|9
1624704300000|2021-06-26 10:45:00|122.25|119.75|122.32|119.82|122.33|119.83|122.25|119.75|10
1624704310000|2021-06-26 10:45:10|122.33|119.83|122.38|119.88|122.39|119.89|122.33|119.83|10
1624704320000|2021-06-26 10:45:20|122.37|119.87|122.38|119.88|122.38|119.88|122.35|119.85|6
1624704330000|2021-06-26 10:45:30|122.39|119.89|122.22|119.72|122.4|119.9|122.22|119.72|19
1624704340000|2021-06-26 10:45:40|122.2|119.7|122.07|119.57|122.2|119.7|121.99|119.49|25
1624704350000|2021-06-26 10:45:50|122.08|119.58|122.15|119.65|122.16|119.66|122.08|119.58|15
1624704360000|2021-06-26 10:46:00|122.14|119.64|122.17|119.67|122.18|119.68|122.11|119.61|20
1624704370000|2021-06-26 10:46:10|122.16|119.66|122.08|119.58|122.16|119.66|122.04|119.54|18
1624704380000|2021-06-26 10:46:20|122.07|119.57|122.21|119.71|122.28|119.78|122.07|119.57|21
1624704390000|2021-06-26 10:46:30|122.2|119.7|122.18|119.68|122.2|119.7|122.12|119.62|17
1624704400000|2021-06-26 10:46:40|122.17|119.67|122.22|119.72|122.27|119.77|122.14|119.64|19
1624704410000|2021-06-26 10:46:50|122.21|119.71|122.24|119.74|122.26|119.76|122.21|119.71|21
1624704420000|2021-06-26 10:47:00|122.23|119.73|122.16|119.66|122.26|119.76|122.15|119.65|17
1624704430000|2021-06-26 10:47:10|122.17|119.67|122.27|119.77|122.33|119.83|122.16|119.66|19
1624704440000|2021-06-26 10:47:20|122.28|119.78|122.3|119.8|122.31|119.81|122.25|119.75|19
1624704450000|2021-06-26 10:47:30|122.31|119.81|122.35|119.85|122.38|119.88|122.31|119.81|14
1624704460000|2021-06-26 10:47:40|122.36|119.86|122.39|119.89|122.42|119.92|122.36|119.86|13
1624704470000|2021-06-26 10:47:50|122.4|119.9|122.44|119.94|122.46|119.96|122.4|119.9|11
1624704480000|2021-06-26 10:48:00|122.45|119.95|122.59|120.09|122.63|120.13|122.44|119.94|23
1624704490000|2021-06-26 10:48:10|122.58|120.08|122.57|120.07|122.58|120.08|122.5|120|16
1624704500000|2021-06-26 10:48:20|122.58|120.08|122.62|120.12|122.62|120.12|122.57|120.07|12
1624704510000|2021-06-26 10:48:30|122.63|120.13|122.69|120.19|122.7|120.2|122.62|120.12|13
1624704520000|2021-06-26 10:48:40|122.67|120.17|122.57|120.07|122.67|120.17|122.57|120.07|8
1624704530000|2021-06-26 10:48:50|122.58|120.08|122.65|120.15|122.65|120.15|122.58|120.08|10
1624704540000|2021-06-26 10:49:00|122.64|120.14|122.67|120.17|122.68|120.18|122.64|120.14|12
1624704550000|2021-06-26 10:49:10|122.66|120.16|122.53|120.03|122.66|120.16|122.52|120.02|16
1624704560000|2021-06-26 10:49:20|122.52|120.02|122.49|119.99|122.53|120.03|122.48|119.98|14
1624704570000|2021-06-26 10:49:30|122.5|120|122.55|120.05|122.57|120.07|122.5|120|14
1624704580000|2021-06-26 10:49:40|122.56|120.06|122.67|120.17|122.67|120.17|122.56|120.06|18
1624704590000|2021-06-26 10:49:50|122.68|120.18|122.81|120.31|122.81|120.31|122.68|120.18|20
1624704600000|2021-06-26 10:50:00|122.8|120.3|122.79|120.29|122.85|120.35|122.79|120.29|12
1624704610000|2021-06-26 10:50:10|122.78|120.28|122.86|120.36|122.86|120.36|122.78|120.28|18
1624704620000|2021-06-26 10:50:20|122.88|120.38|122.84|120.34|122.91|120.41|122.84|120.34|12
1624704630000|2021-06-26 10:50:30|122.83|120.33|122.86|120.36|122.86|120.36|122.8|120.3|15
1624704640000|2021-06-26 10:50:40|122.85|120.35|122.96|120.46|122.96|120.46|122.85|120.35|14
1624704650000|2021-06-26 10:50:50|122.97|120.47|122.91|120.41|122.97|120.47|122.9|120.4|13
1624704660000|2021-06-26 10:51:00|122.9|120.4|122.9|120.4|122.92|120.42|122.86|120.36|14
1624704670000|2021-06-26 10:51:10|122.89|120.39|122.79|120.29|122.89|120.39|122.79|120.29|16
1624704680000|2021-06-26 10:51:20|122.81|120.31|122.89|120.39|122.92|120.42|122.8|120.3|17
1624704690000|2021-06-26 10:51:30|122.88|120.38|122.83|120.33|122.89|120.39|122.83|120.33|13
1624704700000|2021-06-26 10:51:40|122.82|120.32|122.9|120.4|122.9|120.4|122.82|120.32|14
1624704710000|2021-06-26 10:51:50|122.89|120.39|122.86|120.36|122.9|120.4|122.81|120.31|16
1624704720000|2021-06-26 10:52:00|122.88|120.38|122.79|120.29|122.89|120.39|122.79|120.29|19
1624704730000|2021-06-26 10:52:10|122.78|120.28|122.69|120.19|122.79|120.29|122.68|120.18|14
1624704740000|2021-06-26 10:52:20|122.7|120.2|122.82|120.32|122.84|120.34|122.69|120.19|22
1624704750000|2021-06-26 10:52:30|122.81|120.31|122.72|120.22|122.81|120.31|122.71|120.21|17
1624704760000|2021-06-26 10:52:40|122.73|120.23|122.79|120.29|122.8|120.3|122.73|120.23|14
1624704770000|2021-06-26 10:52:50|122.78|120.28|122.75|120.25|122.78|120.28|122.72|120.22|9
1624704780000|2021-06-26 10:53:00|122.72|120.22|122.76|120.26|122.77|120.27|122.71|120.21|12
1624704790000|2021-06-26 10:53:10|122.74|120.24|122.62|120.12|122.74|120.24|122.61|120.11|19
1624704800000|2021-06-26 10:53:20|122.63|120.13|122.63|120.13|122.63|120.13|122.61|120.11|13
1624704810000|2021-06-26 10:53:30|122.66|120.16|122.69|120.19|122.72|120.22|122.66|120.16|15
1624704820000|2021-06-26 10:53:40|122.68|120.18|122.7|120.2|122.7|120.2|122.68|120.18|7
1624704830000|2021-06-26 10:53:50|122.69|120.19|122.62|120.12|122.69|120.19|122.62|120.12|8
1624704840000|2021-06-26 10:54:00|122.63|120.13|122.76|120.26|122.76|120.26|122.63|120.13|12
1624704850000|2021-06-26 10:54:10|122.77|120.27|122.73|120.23|122.77|120.27|122.73|120.23|7
1624704860000|2021-06-26 10:54:20|122.72|120.22|122.67|120.17|122.73|120.23|122.67|120.17|17
1624704870000|2021-06-26 10:54:30|122.66|120.16|122.65|120.15|122.66|120.16|122.65|120.15|8
1624704880000|2021-06-26 10:54:40|122.64|120.14|122.67|120.17|122.68|120.18|122.62|120.12|13
1624704890000|2021-06-26 10:54:50|122.66|120.16|122.72|120.22|122.72|120.22|122.64|120.14|9
1624704900000|2021-06-26 10:55:00|122.73|120.23|122.86|120.36|122.86|120.36|122.73|120.23|18
1624704910000|2021-06-26 10:55:10|122.87|120.37|122.89|120.39|122.89|120.39|122.87|120.37|7
1624704920000|2021-06-26 10:55:20|122.9|120.4|123.06|120.56|123.06|120.56|122.9|120.4|17
1624704930000|2021-06-26 10:55:30|123.07|120.57|123.04|120.54|123.11|120.61|123.04|120.54|16
1624704940000|2021-06-26 10:55:40|123.01|120.51|123.09|120.59|123.1|120.6|122.99|120.49|20
1624704950000|2021-06-26 10:55:50|123.1|120.6|123.19|120.69|123.19|120.69|123.1|120.6|20
1624704960000|2021-06-26 10:56:00|123.18|120.68|123.15|120.65|123.18|120.68|123.12|120.62|16
1624704970000|2021-06-26 10:56:10|123.17|120.67|123.11|120.61|123.19|120.69|123.11|120.61|20
1624704980000|2021-06-26 10:56:20|123.12|120.62|123.13|120.63|123.13|120.63|123.06|120.56|13
1624704990000|2021-06-26 10:56:30|123.15|120.65|123.14|120.64|123.16|120.66|123.1|120.6|15
1624705000000|2021-06-26 10:56:40|123.16|120.66|123.19|120.69|123.19|120.69|123.15|120.65|6
1624705010000|2021-06-26 10:56:50|123.21|120.71|123.14|120.64|123.23|120.73|123.14|120.64|13
1624705020000|2021-06-26 10:57:00|123.15|120.65|123.16|120.66|123.18|120.68|123.15|120.65|10
1624705030000|2021-06-26 10:57:10|123.15|120.65|123.18|120.68|123.2|120.7|123.13|120.63|22
1624705040000|2021-06-26 10:57:20|123.17|120.67|123.17|120.67|123.18|120.68|123.16|120.66|7
1624705050000|2021-06-26 10:57:30|123.18|120.68|123.19|120.69|123.19|120.69|123.16|120.66|8
1624705060000|2021-06-26 10:57:40|123.2|120.7|123.21|120.71|123.21|120.71|123.18|120.68|16
1624705070000|2021-06-26 10:57:50|123.2|120.7|123.27|120.77|123.28|120.78|123.2|120.7|10
1624705080000|2021-06-26 10:58:00|123.26|120.76|123.32|120.82|123.32|120.82|123.23|120.73|21
1624705090000|2021-06-26 10:58:10|123.33|120.83|123.4|120.9|123.4|120.9|123.32|120.82|13
1624705100000|2021-06-26 10:58:20|123.41|120.91|123.47|120.97|123.49|120.99|123.41|120.91|10
1624705110000|2021-06-26 10:58:30|123.46|120.96|123.55|121.05|123.56|121.06|123.46|120.96|13
1624705120000|2021-06-26 10:58:40|123.54|121.04|123.65|121.15|123.65|121.15|123.5|121|23
1624705130000|2021-06-26 10:58:50|123.64|121.14|123.61|121.11|123.65|121.15|123.6|121.1|15
1624705140000|2021-06-26 10:59:00|123.59|121.09|123.68|121.18|123.68|121.18|123.57|121.07|16
1624705150000|2021-06-26 10:59:10|123.69|121.19|123.75|121.25|123.75|121.25|123.68|121.18|12
1624705160000|2021-06-26 10:59:20|123.74|121.24|123.67|121.17|123.75|121.25|123.67|121.17|11
1624705170000|2021-06-26 10:59:30|123.66|121.16|123.58|121.08|123.66|121.16|123.56|121.06|17
1624705180000|2021-06-26 10:59:40|123.59|121.09|123.6|121.1|123.61|121.11|123.56|121.06|19
1624705190000|2021-06-26 10:59:50|123.62|121.12|123.62|121.12|123.68|121.18|123.62|121.12|15
1624705200000|2021-06-26 11:00:00|123.61|121.11|123.76|121.26|123.76|121.26|123.61|121.11|20
1624705210000|2021-06-26 11:00:10|123.77|121.27|123.77|121.27|123.77|121.27|123.7|121.2|15
1624705220000|2021-06-26 11:00:20|123.78|121.28|123.6|121.1|123.8|121.3|123.59|121.09|15
1624705230000|2021-06-26 11:00:30|123.62|121.12|123.7|121.2|123.71|121.21|123.62|121.12|16
1624705240000|2021-06-26 11:00:40|123.71|121.21|123.66|121.16|123.72|121.22|123.66|121.16|21
1624705250000|2021-06-26 11:00:50|123.67|121.17|123.59|121.09|123.67|121.17|123.57|121.07|18
1624705260000|2021-06-26 11:01:00|123.6|121.1|123.42|120.92|123.6|121.1|123.42|120.92|16
1624705270000|2021-06-26 11:01:10|123.41|120.91|123.58|121.08|123.58|121.08|123.4|120.9|20
1624705280000|2021-06-26 11:01:20|123.59|121.09|123.61|121.11|123.62|121.12|123.57|121.07|23
1624705290000|2021-06-26 11:01:30|123.62|121.12|123.95|121.45|123.98|121.48|123.62|121.12|20
1624705300000|2021-06-26 11:01:40|123.94|121.44|124.23|121.73|124.24|121.74|123.91|121.41|24
1624705310000|2021-06-26 11:01:50|124.25|121.75|124.29|121.79|124.29|121.79|124.21|121.71|21
1624705320000|2021-06-26 11:02:00|124.3|121.8|124.38|121.88|124.5|122|124.3|121.8|28
1624705330000|2021-06-26 11:02:10|124.37|121.87|124.61|122.11|124.61|122.11|124.34|121.84|31
1624705340000|2021-06-26 11:02:20|124.62|122.12|124.57|122.07|124.63|122.13|124.56|122.06|22
1624705350000|2021-06-26 11:02:30|124.56|122.06|124.45|121.95|124.58|122.08|124.39|121.89|27
1624705360000|2021-06-26 11:02:40|124.47|121.97|124.4|121.9|124.48|121.98|124.4|121.9|24
1624705370000|2021-06-26 11:02:50|124.39|121.89|124.31|121.81|124.39|121.89|124.17|121.67|27
1624705380000|2021-06-26 11:03:00|124.3|121.8|124.37|121.87|124.42|121.92|124.27|121.77|21
1624705390000|2021-06-26 11:03:10|124.36|121.86|124.32|121.82|124.39|121.89|124.25|121.75|29
1624705400000|2021-06-26 11:03:20|124.31|121.81|124.33|121.83|124.39|121.89|124.31|121.81|19
1624705410000|2021-06-26 11:03:30|124.31|121.81|124.3|121.8|124.34|121.84|124.25|121.75|16
1624705420000|2021-06-26 11:03:40|124.32|121.82|124.21|121.71|124.33|121.83|124.17|121.67|27
1624705430000|2021-06-26 11:03:50|124.22|121.72|124.19|121.69|124.31|121.81|124.19|121.69|15
1624705440000|2021-06-26 11:04:00|124.2|121.7|124.28|121.78|124.29|121.79|124.2|121.7|19
1624705450000|2021-06-26 11:04:10|124.29|121.79|124.32|121.82|124.34|121.84|124.28|121.78|13
1624705460000|2021-06-26 11:04:20|124.31|121.81|124.36|121.86|124.38|121.88|124.31|121.81|10
1624705470000|2021-06-26 11:04:30|124.35|121.85|124.3|121.8|124.35|121.85|124.3|121.8|9
1624705480000|2021-06-26 11:04:40|124.29|121.79|124.32|121.82|124.33|121.83|124.28|121.78|10
1624705490000|2021-06-26 11:04:50|124.33|121.83|124.34|121.84|124.34|121.84|124.3|121.8|11
1624705500000|2021-06-26 11:05:00|124.33|121.83|124.22|121.72|124.33|121.83|124.21|121.71|17
1624705510000|2021-06-26 11:05:10|124.23|121.73|124.16|121.66|124.23|121.73|124.15|121.65|9
1624705520000|2021-06-26 11:05:20|124.18|121.68|124.17|121.67|124.22|121.72|124.16|121.66|8
1624705530000|2021-06-26 11:05:30|124.16|121.66|124.12|121.62|124.17|121.67|124.1|121.6|13
1624705540000|2021-06-26 11:05:40|124.11|121.61|124.13|121.63|124.14|121.64|124.11|121.61|9
1624705550000|2021-06-26 11:05:50|124.12|121.62|124.08|121.58|124.15|121.65|124.07|121.57|14
1624705560000|2021-06-26 11:06:00|124.06|121.56|124.08|121.58|124.09|121.59|124.06|121.56|9
1624705570000|2021-06-26 11:06:10|124.07|121.57|124.05|121.55|124.07|121.57|124.04|121.54|5
1624705580000|2021-06-26 11:06:20|124.03|121.53|124.01|121.51|124.04|121.54|124.01|121.51|5
1624705590000|2021-06-26 11:06:30|124|121.5|123.95|121.45|124|121.5|123.9|121.4|13
1624705600000|2021-06-26 11:06:40|123.96|121.46|124.01|121.51|124.01|121.51|123.93|121.43|18
1624705610000|2021-06-26 11:06:50|124.02|121.52|123.96|121.46|124.03|121.53|123.95|121.45|12
1624705620000|2021-06-26 11:07:00|123.95|121.45|123.95|121.45|123.95|121.45|123.94|121.44|5
1624705630000|2021-06-26 11:07:10|123.94|121.44|123.94|121.44|123.98|121.48|123.93|121.43|11
1624705640000|2021-06-26 11:07:20|123.95|121.45|123.97|121.47|123.97|121.47|123.89|121.39|16
1624705650000|2021-06-26 11:07:30|123.99|121.49|123.97|121.47|124|121.5|123.97|121.47|8
1624705660000|2021-06-26 11:07:40|123.96|121.46|124|121.5|124.03|121.53|123.96|121.46|11
1624705670000|2021-06-26 11:07:50|124.01|121.51|124.19|121.69|124.19|121.69|124.01|121.51|18
1624705680000|2021-06-26 11:08:00|124.18|121.68|124.27|121.77|124.27|121.77|124.18|121.68|11
1624705690000|2021-06-26 11:08:10|124.28|121.78|124.5|122|124.5|122|124.28|121.78|22
1624705700000|2021-06-26 11:08:20|124.51|122.01|124.47|121.97|124.51|122.01|124.41|121.91|21
1624705710000|2021-06-26 11:08:30|124.46|121.96|124.42|121.92|124.48|121.98|124.36|121.86|24
1624705720000|2021-06-26 11:08:40|124.43|121.93|124.48|121.98|124.5|122|124.43|121.93|16
1624705730000|2021-06-26 11:08:50|124.47|121.97|124.46|121.96|124.52|122.02|124.45|121.95|23
1624705740000|2021-06-26 11:09:00|124.47|121.97|124.5|122|124.5|122|124.42|121.92|20
1624705750000|2021-06-26 11:09:10|124.52|122.02|124.59|122.09|124.59|122.09|124.5|122|18
1624705760000|2021-06-26 11:09:20|124.6|122.1|124.62|122.12|124.65|122.15|124.59|122.09|19
1624705770000|2021-06-26 11:09:30|124.61|122.11|124.7|122.2|124.7|122.2|124.58|122.08|18
1624705780000|2021-06-26 11:09:40|124.71|122.21|124.71|122.21|124.81|122.31|124.71|122.21|19
1624705790000|2021-06-26 11:09:50|124.7|122.2|124.97|122.47|124.97|122.47|124.66|122.16|26
1624705800000|2021-06-26 11:10:00|124.99|122.49|125.26|122.76|125.37|122.87|124.98|122.48|26
1624705810000|2021-06-26 11:10:10|125.25|122.75|125.18|122.68|125.42|122.92|125.16|122.66|31
1624705820000|2021-06-26 11:10:20|125.17|122.67|125.18|122.68|125.22|122.72|125.14|122.64|24
1624705830000|2021-06-26 11:10:30|125.19|122.69|125.06|122.56|125.24|122.74|125.06|122.56|21
1624705840000|2021-06-26 11:10:40|125.07|122.57|124.9|122.4|125.07|122.57|124.9|122.4|24
1624705850000|2021-06-26 11:10:50|124.89|122.39|124.77|122.27|124.9|122.4|124.76|122.26|25
1624705860000|2021-06-26 11:11:00|124.78|122.28|124.84|122.34|124.85|122.35|124.76|122.26|16
1624705870000|2021-06-26 11:11:10|124.85|122.35|125.09|122.59|125.09|122.59|124.85|122.35|26
1624705880000|2021-06-26 11:11:20|125.11|122.61|125.06|122.56|125.17|122.67|125.02|122.52|25
1624705890000|2021-06-26 11:11:30|125.05|122.55|124.94|122.44|125.06|122.56|124.91|122.41|22
1624705900000|2021-06-26 11:11:40|124.96|122.46|125.02|122.52|125.02|122.52|124.95|122.45|22
1624705910000|2021-06-26 11:11:50|125.01|122.51|125.01|122.51|125.03|122.53|124.96|122.46|19
1624705920000|2021-06-26 11:12:00|125.02|122.52|124.97|122.47|125.04|122.54|124.94|122.44|15
1624705930000|2021-06-26 11:12:10|124.96|122.46|124.87|122.37|124.96|122.46|124.77|122.27|24
1624705940000|2021-06-26 11:12:20|124.86|122.36|124.75|122.25|124.89|122.39|124.75|122.25|19
1624705950000|2021-06-26 11:12:30|124.73|122.23|124.77|122.27|124.82|122.32|124.69|122.19|21
1624705960000|2021-06-26 11:12:40|124.79|122.29|124.84|122.34|124.84|122.34|124.76|122.26|19
1624705970000|2021-06-26 11:12:50|124.83|122.33|124.77|122.27|124.84|122.34|124.77|122.27|16
1624705980000|2021-06-26 11:13:00|124.78|122.28|124.76|122.26|124.82|122.32|124.76|122.26|14
1624705990000|2021-06-26 11:13:10|124.75|122.25|124.73|122.23|124.8|122.3|124.73|122.23|21
1624706000000|2021-06-26 11:13:20|124.71|122.21|124.71|122.21|124.72|122.22|124.7|122.2|17
1624706010000|2021-06-26 11:13:30|124.75|122.25|124.73|122.23|124.8|122.3|124.72|122.22|14
1624706020000|2021-06-26 11:13:40|124.74|122.24|124.66|122.16|124.75|122.25|124.66|122.16|11
1624706030000|2021-06-26 11:13:50|124.65|122.15|124.48|121.98|124.65|122.15|124.48|121.98|23
1624706040000|2021-06-26 11:14:00|124.49|121.99|124.56|122.06|124.64|122.14|124.49|121.99|25
1624706050000|2021-06-26 11:14:10|124.55|122.05|124.46|121.96|124.55|122.05|124.46|121.96|11
1624706060000|2021-06-26 11:14:20|124.45|121.95|124.46|121.96|124.5|122|124.44|121.94|21
1624706070000|2021-06-26 11:14:30|124.48|121.98|124.5|122|124.57|122.07|124.48|121.98|13
1624706080000|2021-06-26 11:14:40|124.51|122.01|124.68|122.18|124.73|122.23|124.51|122.01|20
1624706090000|2021-06-26 11:14:50|124.66|122.16|124.5|122|124.66|122.16|124.46|121.96|19
1624706100000|2021-06-26 11:15:00|124.49|121.99|124.63|122.13|124.63|122.13|124.48|121.98|21
1624706110000|2021-06-26 11:15:10|124.64|122.14|124.42|121.92|124.64|122.14|124.42|121.92|20
1624706120000|2021-06-26 11:15:20|124.4|121.9|124.31|121.81|124.4|121.9|124.3|121.8|17
1624706130000|2021-06-26 11:15:30|124.35|121.85|124.33|121.83|124.37|121.87|124.33|121.83|18
1624706140000|2021-06-26 11:15:40|124.34|121.84|124.41|121.91|124.41|121.91|124.32|121.82|18
1624706150000|2021-06-26 11:15:50|124.43|121.93|124.4|121.9|124.49|121.99|124.4|121.9|29
1624706160000|2021-06-26 11:16:00|124.39|121.89|124.37|121.87|124.46|121.96|124.37|121.87|20
1624706170000|2021-06-26 11:16:10|124.38|121.88|124.32|121.82|124.38|121.88|124.28|121.78|19
1624706180000|2021-06-26 11:16:20|124.33|121.83|124.32|121.82|124.35|121.85|124.31|121.81|16
1624706190000|2021-06-26 11:16:30|124.31|121.81|124.31|121.81|124.34|121.84|124.29|121.79|11
1624706200000|2021-06-26 11:16:40|124.33|121.83|124.38|121.88|124.38|121.88|124.32|121.82|15
1624706210000|2021-06-26 11:16:50|124.37|121.87|124.41|121.91|124.45|121.95|124.36|121.86|13
1624706220000|2021-06-26 11:17:00|124.42|121.92|124.61|122.11|124.61|122.11|124.42|121.92|18
1624706230000|2021-06-26 11:17:10|124.6|122.1|124.43|121.93|124.61|122.11|124.43|121.93|17
1624706240000|2021-06-26 11:17:20|124.42|121.92|124.34|121.84|124.42|121.92|124.34|121.84|16
1624706250000|2021-06-26 11:17:30|124.32|121.82|124.29|121.79|124.32|121.82|124.28|121.78|14
1624706260000|2021-06-26 11:17:40|124.3|121.8|124.29|121.79|124.32|121.82|124.26|121.76|13
1624706270000|2021-06-26 11:17:50|124.3|121.8|124.23|121.73|124.3|121.8|124.22|121.72|14
1624706280000|2021-06-26 11:18:00|124.21|121.71|124.28|121.78|124.35|121.85|124.21|121.71|24
1624706290000|2021-06-26 11:18:10|124.29|121.79|124.27|121.77|124.29|121.79|124.23|121.73|19
1624706300000|2021-06-26 11:18:20|124.26|121.76|124.28|121.78|124.28|121.78|124.22|121.72|11
1624706310000|2021-06-26 11:18:30|124.29|121.79|124.48|121.98|124.51|122.01|124.25|121.75|21
1624706320000|2021-06-26 11:18:40|124.47|121.97|124.54|122.04|124.54|122.04|124.47|121.97|9
1624706330000|2021-06-26 11:18:50|124.55|122.05|124.51|122.01|124.55|122.05|124.41|121.91|17
1624706340000|2021-06-26 11:19:00|124.5|122|124.65|122.15|124.65|122.15|124.49|121.99|25
1624706350000|2021-06-26 11:19:10|124.68|122.18|124.79|122.29|124.79|122.29|124.68|122.18|20
1624706360000|2021-06-26 11:19:20|124.86|122.36|124.95|122.45|124.99|122.49|124.86|122.36|21
1624706370000|2021-06-26 11:19:30|124.94|122.44|124.9|122.4|124.95|122.45|124.83|122.33|21
1624706380000|2021-06-26 11:19:40|124.89|122.39|124.92|122.42|124.93|122.43|124.87|122.37|21
1624706390000|2021-06-26 11:19:50|124.93|122.43|124.86|122.36|124.97|122.47|124.83|122.33|19
1624706400000|2021-06-26 11:20:00|124.88|122.38|124.77|122.27|124.89|122.39|124.77|122.27|22
1624706410000|2021-06-26 11:20:10|124.76|122.26|124.65|122.15|124.76|122.26|124.65|122.15|16
1624706420000|2021-06-26 11:20:20|124.64|122.14|124.59|122.09|124.65|122.15|124.56|122.06|15
1624706430000|2021-06-26 11:20:30|124.57|122.07|124.52|122.02|124.58|122.08|124.52|122.02|10
1624706440000|2021-06-26 11:20:40|124.51|122.01|124.64|122.14|124.64|122.14|124.51|122.01|15
1624706450000|2021-06-26 11:20:50|124.65|122.15|124.57|122.07|124.65|122.15|124.56|122.06|14
1624706460000|2021-06-26 11:21:00|124.56|122.06|124.66|122.16|124.67|122.17|124.56|122.06|16
1624706470000|2021-06-26 11:21:10|124.64|122.14|124.62|122.12|124.64|122.14|124.53|122.03|14
1624706480000|2021-06-26 11:21:20|124.61|122.11|124.53|122.03|124.61|122.11|124.52|122.02|23
1624706490000|2021-06-26 11:21:30|124.54|122.04|124.61|122.11|124.62|122.12|124.52|122.02|13
1624706500000|2021-06-26 11:21:40|124.62|122.12|124.58|122.08|124.65|122.15|124.58|122.08|14
1624706510000|2021-06-26 11:21:50|124.57|122.07|124.57|122.07|124.58|122.08|124.56|122.06|7
1624706520000|2021-06-26 11:22:00|124.56|122.06|124.57|122.07|124.61|122.11|124.55|122.05|11
1624706530000|2021-06-26 11:22:10|124.56|122.06|124.52|122.02|124.57|122.07|124.52|122.02|9
1624706540000|2021-06-26 11:22:20|124.51|122.01|124.4|121.9|124.51|122.01|124.39|121.89|22
1624706550000|2021-06-26 11:22:30|124.39|121.89|124.37|121.87|124.39|121.89|124.36|121.86|7
1624706560000|2021-06-26 11:22:40|124.38|121.88|124.47|121.97|124.47|121.97|124.38|121.88|11
1624706570000|2021-06-26 11:22:50|124.48|121.98|124.45|121.95|124.52|122.02|124.45|121.95|12
1624706580000|2021-06-26 11:23:00|124.44|121.94|124.39|121.89|124.44|121.94|124.38|121.88|15
1624706590000|2021-06-26 11:23:10|124.4|121.9|124.42|121.92|124.43|121.93|124.4|121.9|8
1624706600000|2021-06-26 11:23:20|124.43|121.93|124.39|121.89|124.43|121.93|124.39|121.89|12
1624706610000|2021-06-26 11:23:30|124.38|121.88|124.42|121.92|124.42|121.92|124.34|121.84|12
1624706620000|2021-06-26 11:23:40|124.43|121.93|124.41|121.91|124.43|121.93|124.41|121.91|9
1624706630000|2021-06-26 11:23:50|124.42|121.92|124.52|122.02|124.53|122.03|124.42|121.92|16
1624706640000|2021-06-26 11:24:00|124.53|122.03|124.53|122.03|124.65|122.15|124.53|122.03|14
1624706650000|2021-06-26 11:24:10|124.48|121.98|124.43|121.93|124.48|121.98|124.4|121.9|18
1624706660000|2021-06-26 11:24:20|124.44|121.94|124.37|121.87|124.46|121.96|124.36|121.86|16
1624706670000|2021-06-26 11:24:30|124.39|121.89|124.32|121.82|124.39|121.89|124.32|121.82|15
1624706680000|2021-06-26 11:24:40|124.31|121.81|124.39|121.89|124.4|121.9|124.31|121.81|15
1624706690000|2021-06-26 11:24:50|124.41|121.91|124.49|121.99|124.58|122.08|124.41|121.91|27
1624706700000|2021-06-26 11:25:00|124.48|121.98|124.41|121.91|124.48|121.98|124.34|121.84|20
1624706710000|2021-06-26 11:25:10|124.42|121.92|124.34|121.84|124.46|121.96|124.34|121.84|19
1624706720000|2021-06-26 11:25:20|124.33|121.83|124.35|121.85|124.39|121.89|124.33|121.83|19
1624706730000|2021-06-26 11:25:30|124.34|121.84|124.38|121.88|124.39|121.89|124.34|121.84|17
1624706740000|2021-06-26 11:25:40|124.37|121.87|124.37|121.87|124.37|121.87|124.34|121.84|11
1624706750000|2021-06-26 11:25:50|124.36|121.86|124.6|122.1|124.6|122.1|124.36|121.86|17
1624706760000|2021-06-26 11:26:00|124.59|122.09|124.44|121.94|124.59|122.09|124.44|121.94|21
1624706770000|2021-06-26 11:26:10|124.43|121.93|124.36|121.86|124.43|121.93|124.36|121.86|11
1624706780000|2021-06-26 11:26:20|124.37|121.87|124.38|121.88|124.42|121.92|124.37|121.87|21
1624706790000|2021-06-26 11:26:30|124.39|121.89|124.41|121.91|124.41|121.91|124.34|121.84|13
1624706800000|2021-06-26 11:26:40|124.39|121.89|124.42|121.92|124.44|121.94|124.37|121.87|16
1624706810000|2021-06-26 11:26:50|124.41|121.91|124.4|121.9|124.42|121.92|124.38|121.88|11
1624706820000|2021-06-26 11:27:00|124.41|121.91|124.45|121.95|124.46|121.96|124.39|121.89|15
1624706830000|2021-06-26 11:27:10|124.47|121.97|124.49|121.99|124.51|122.01|124.47|121.97|11
1624706840000|2021-06-26 11:27:20|124.5|122|124.53|122.03|124.53|122.03|124.5|122|5
1624706850000|2021-06-26 11:27:30|124.52|122.02|124.53|122.03|124.53|122.03|124.52|122.02|4
1624706860000|2021-06-26 11:27:40|124.52|122.02|124.55|122.05|124.57|122.07|124.52|122.02|11
1624706870000|2021-06-26 11:27:50|124.56|122.06|124.5|122|124.56|122.06|124.46|121.96|18
1624706880000|2021-06-26 11:28:00|124.51|122.01|124.4|121.9|124.51|122.01|124.4|121.9|13
1624706890000|2021-06-26 11:28:10|124.39|121.89|124.48|121.98|124.48|121.98|124.38|121.88|12
1624706900000|2021-06-26 11:28:20|124.47|121.97|124.42|121.92|124.49|121.99|124.42|121.92|14
1624706910000|2021-06-26 11:28:30|124.41|121.91|124.47|121.97|124.47|121.97|124.4|121.9|18
1624706920000|2021-06-26 11:28:40|124.46|121.96|124.48|121.98|124.49|121.99|124.46|121.96|12
1624706930000|2021-06-26 11:28:50|124.49|121.99|124.45|121.95|124.49|121.99|124.44|121.94|12
1624706940000|2021-06-26 11:29:00|124.44|121.94|124.45|121.95|124.46|121.96|124.44|121.94|4
1624706950000|2021-06-26 11:29:10|124.44|121.94|124.5|122|124.53|122.03|124.43|121.93|15
1624706960000|2021-06-26 11:29:20|124.51|122.01|124.44|121.94|124.51|122.01|124.44|121.94|13
1624706970000|2021-06-26 11:29:30|124.45|121.95|124.46|121.96|124.46|121.96|124.44|121.94|8
1624706980000|2021-06-26 11:29:40|124.47|121.97|124.5|122|124.5|122|124.46|121.96|14
1624706990000|2021-06-26 11:29:50|124.51|122.01|124.54|122.04|124.55|122.05|124.5|122|15
1624707000000|2021-06-26 11:30:00|124.55|122.05|124.74|122.24|124.74|122.24|124.55|122.05|21
1624707010000|2021-06-26 11:30:10|124.76|122.26|124.69|122.19|124.82|122.32|124.69|122.19|19
1624707020000|2021-06-26 11:30:20|124.68|122.18|124.69|122.19|124.69|122.19|124.63|122.13|18
1624707030000|2021-06-26 11:30:30|124.68|122.18|124.6|122.1|124.7|122.2|124.6|122.1|20
1624707040000|2021-06-26 11:30:40|124.61|122.11|124.56|122.06|124.65|122.15|124.56|122.06|18
1624707050000|2021-06-26 11:30:50|124.55|122.05|124.52|122.02|124.57|122.07|124.52|122.02|13
1624707060000|2021-06-26 11:31:00|124.51|122.01|124.48|121.98|124.51|122.01|124.47|121.97|8
1624707070000|2021-06-26 11:31:10|124.5|122|124.57|122.07|124.58|122.08|124.5|122|12
1624707080000|2021-06-26 11:31:20|124.56|122.06|124.52|122.02|124.57|122.07|124.51|122.01|11
1624707090000|2021-06-26 11:31:30|124.53|122.03|124.59|122.09|124.59|122.09|124.52|122.02|17
1624707100000|2021-06-26 11:31:40|124.58|122.08|124.52|122.02|124.59|122.09|124.52|122.02|14
1624707110000|2021-06-26 11:31:50|124.51|122.01|124.52|122.02|124.54|122.04|124.51|122.01|12
1624707120000|2021-06-26 11:32:00|124.53|122.03|124.6|122.1|124.6|122.1|124.51|122.01|13
1624707130000|2021-06-26 11:32:10|124.62|122.12|124.58|122.08|124.64|122.14|124.57|122.07|12
1624707140000|2021-06-26 11:32:20|124.57|122.07|124.54|122.04|124.59|122.09|124.49|121.99|21
1624707150000|2021-06-26 11:32:30|124.53|122.03|124.56|122.06|124.56|122.06|124.49|121.99|16
1624707160000|2021-06-26 11:32:40|124.55|122.05|124.5|122|124.55|122.05|124.5|122|6
1624707170000|2021-06-26 11:32:50|124.51|122.01|124.54|122.04|124.56|122.06|124.51|122.01|10
1624707180000|2021-06-26 11:33:00|124.55|122.05|124.58|122.08|124.58|122.08|124.55|122.05|10
1624707190000|2021-06-26 11:33:10|124.57|122.07|124.58|122.08|124.6|122.1|124.57|122.07|10
1624707200000|2021-06-26 11:33:20|124.59|122.09|124.66|122.16|124.66|122.16|124.59|122.09|11
1624707210000|2021-06-26 11:33:30|124.65|122.15|124.66|122.16|124.67|122.17|124.64|122.14|8
1624707220000|2021-06-26 11:33:40|124.67|122.17|124.68|122.18|124.69|122.19|124.66|122.16|7
1624707230000|2021-06-26 11:33:50|124.67|122.17|124.72|122.22|124.72|122.22|124.67|122.17|8
1624707240000|2021-06-26 11:34:00|124.71|122.21|124.68|122.18|124.71|122.21|124.68|122.18|3
1624707250000|2021-06-26 11:34:10|124.67|122.17|124.68|122.18|124.68|122.18|124.67|122.17|8
1624707260000|2021-06-26 11:34:20|124.66|122.16|124.58|122.08|124.66|122.16|124.57|122.07|16
1624707270000|2021-06-26 11:34:30|124.59|122.09|124.57|122.07|124.63|122.13|124.57|122.07|16
1624707280000|2021-06-26 11:34:40|124.58|122.08|124.52|122.02|124.59|122.09|124.49|121.99|15
1624707290000|2021-06-26 11:34:50|124.53|122.03|124.59|122.09|124.6|122.1|124.53|122.03|15
1624707300000|2021-06-26 11:35:00|124.6|122.1|124.62|122.12|124.62|122.12|124.6|122.1|8
1624707310000|2021-06-26 11:35:10|124.63|122.13|124.53|122.03|124.63|122.13|124.53|122.03|16
1624707320000|2021-06-26 11:35:20|124.54|122.04|124.56|122.06|124.56|122.06|124.53|122.03|9
1624707330000|2021-06-26 11:35:30|124.55|122.05|124.55|122.05|124.56|122.06|124.53|122.03|12
1624707340000|2021-06-26 11:35:40|124.56|122.06|124.56|122.06|124.58|122.08|124.56|122.06|7
1624707350000|2021-06-26 11:35:50|124.57|122.07|124.65|122.15|124.66|122.16|124.57|122.07|22
1624707360000|2021-06-26 11:36:00|124.66|122.16|124.7|122.2|124.7|122.2|124.64|122.14|10
1624707370000|2021-06-26 11:36:10|124.71|122.21|124.82|122.32|124.82|122.32|124.71|122.21|15
1624707380000|2021-06-26 11:36:20|124.83|122.33|124.93|122.43|124.93|122.43|124.83|122.33|10
1624707390000|2021-06-26 11:36:30|124.94|122.44|125.03|122.53|125.03|122.53|124.94|122.44|18
1624707400000|2021-06-26 11:36:40|125.04|122.54|125|122.5|125.08|122.58|125|122.5|20
1624707410000|2021-06-26 11:36:50|125.01|122.51|125.02|122.52|125.04|122.54|124.99|122.49|16
1624707420000|2021-06-26 11:37:00|125.03|122.53|125.07|122.57|125.1|122.6|125.03|122.53|15
1624707430000|2021-06-26 11:37:10|125.08|122.58|125.04|122.54|125.08|122.58|125.03|122.53|10
1624707440000|2021-06-26 11:37:20|125.03|122.53|124.98|122.48|125.04|122.54|124.98|122.48|13
1624707450000|2021-06-26 11:37:30|124.97|122.47|124.96|122.46|124.97|122.47|124.93|122.43|19
1624707460000|2021-06-26 11:37:40|124.98|122.48|125.03|122.53|125.04|122.54|124.98|122.48|10
1624707470000|2021-06-26 11:37:50|125.04|122.54|125.07|122.57|125.11|122.61|125.04|122.54|15
1624707480000|2021-06-26 11:38:00|125.04|122.54|124.97|122.47|125.04|122.54|124.94|122.44|21
1624707490000|2021-06-26 11:38:10|124.96|122.46|125.02|122.52|125.03|122.53|124.96|122.46|12
1624707500000|2021-06-26 11:38:20|125.03|122.53|124.93|122.43|125.03|122.53|124.93|122.43|17
1624707510000|2021-06-26 11:38:30|124.94|122.44|124.92|122.42|124.94|122.44|124.91|122.41|13
1624707520000|2021-06-26 11:38:40|124.93|122.43|124.94|122.44|124.97|122.47|124.93|122.43|11
1624707530000|2021-06-26 11:38:50|124.93|122.43|124.96|122.46|124.97|122.47|124.89|122.39|17
1624707540000|2021-06-26 11:39:00|124.97|122.47|124.94|122.44|124.97|122.47|124.94|122.44|15
1624707550000|2021-06-26 11:39:10|124.93|122.43|124.9|122.4|124.93|122.43|124.89|122.39|4
1624707560000|2021-06-26 11:39:20|124.89|122.39|124.9|122.4|124.9|122.4|124.87|122.37|12
1624707570000|2021-06-26 11:39:30|124.93|122.43|124.92|122.42|124.94|122.44|124.9|122.4|16
1624707580000|2021-06-26 11:39:40|124.93|122.43|124.88|122.38|124.93|122.43|124.88|122.38|6
1624707590000|2021-06-26 11:39:50|124.87|122.37|124.89|122.39|124.89|122.39|124.86|122.36|15
1624707600000|2021-06-26 11:40:00|124.88|122.38|124.89|122.39|124.89|122.39|124.87|122.37|8
1624707610000|2021-06-26 11:40:10|124.88|122.38|124.88|122.38|124.89|122.39|124.86|122.36|11
1624707620000|2021-06-26 11:40:20|124.89|122.39|124.92|122.42|124.92|122.42|124.88|122.38|10
1624707630000|2021-06-26 11:40:30|124.91|122.41|124.94|122.44|124.95|122.45|124.91|122.41|10
1624707640000|2021-06-26 11:40:40|124.95|122.45|124.94|122.44|124.95|122.45|124.94|122.44|8
1624707650000|2021-06-26 11:40:50|124.95|122.45|124.95|122.45|124.95|122.45|124.92|122.42|9
1624707660000|2021-06-26 11:41:00|124.96|122.46|125.14|122.64|125.14|122.64|124.96|122.46|15
1624707670000|2021-06-26 11:41:10|125.13|122.63|125.33|122.83|125.33|122.83|125.13|122.63|15
1624707680000|2021-06-26 11:41:20|125.32|122.82|125.2|122.7|125.32|122.82|125.19|122.69|25
1624707690000|2021-06-26 11:41:30|125.21|122.71|125.26|122.76|125.27|122.77|125.18|122.68|21
1624707700000|2021-06-26 11:41:40|125.28|122.78|125.26|122.76|125.31|122.81|125.25|122.75|18
1624707710000|2021-06-26 11:41:50|125.25|122.75|125.32|122.82|125.32|122.82|125.21|122.71|17
1624707720000|2021-06-26 11:42:00|125.31|122.81|125.32|122.82|125.32|122.82|125.28|122.78|17
1624707730000|2021-06-26 11:42:10|125.33|122.83|125.23|122.73|125.33|122.83|125.22|122.72|19
1624707740000|2021-06-26 11:42:20|125.22|122.72|125.26|122.76|125.3|122.8|125.22|122.72|15
1624707750000|2021-06-26 11:42:30|125.27|122.77|125.26|122.76|125.29|122.79|125.26|122.76|13
1624707760000|2021-06-26 11:42:40|125.25|122.75|125.35|122.85|125.35|122.85|125.25|122.75|16
1624707770000|2021-06-26 11:42:50|125.34|122.84|125.33|122.83|125.34|122.84|125.31|122.81|11
1624707780000|2021-06-26 11:43:00|125.34|122.84|125.55|123.05|125.55|123.05|125.33|122.83|23
1624707790000|2021-06-26 11:43:10|125.54|123.04|125.51|123.01|125.62|123.12|125.51|123.01|26
1624707800000|2021-06-26 11:43:20|125.52|123.02|125.54|123.04|125.56|123.06|125.48|122.98|19
1624707810000|2021-06-26 11:43:30|125.53|123.03|125.5|123|125.55|123.05|125.5|123|16
1624707820000|2021-06-26 11:43:40|125.48|122.98|125.34|122.84|125.48|122.98|125.33|122.83|17
1624707830000|2021-06-26 11:43:50|125.35|122.85|125.47|122.97|125.47|122.97|125.35|122.85|18
1624707840000|2021-06-26 11:44:00|125.46|122.96|125.41|122.91|125.46|122.96|125.38|122.88|16
1624707850000|2021-06-26 11:44:10|125.4|122.9|125.42|122.92|125.42|122.92|125.38|122.88|10
1624707860000|2021-06-26 11:44:20|125.41|122.91|125.35|122.85|125.42|122.92|125.35|122.85|17
1624707870000|2021-06-26 11:44:30|125.34|122.84|125.31|122.81|125.34|122.84|125.29|122.79|20
1624707880000|2021-06-26 11:44:40|125.32|122.82|125.28|122.78|125.34|122.84|125.25|122.75|20
1624707890000|2021-06-26 11:44:50|125.27|122.77|125.27|122.77|125.28|122.78|125.23|122.73|15
1624707900000|2021-06-26 11:45:00|125.28|122.78|125.28|122.78|125.31|122.81|125.25|122.75|16
1624707910000|2021-06-26 11:45:10|125.27|122.77|125.21|122.71|125.27|122.77|125.2|122.7|14
1624707920000|2021-06-26 11:45:20|125.2|122.7|125.16|122.66|125.22|122.72|125.16|122.66|17
1624707930000|2021-06-26 11:45:30|125.15|122.65|125.12|122.62|125.16|122.66|125.12|122.62|8
1624707940000|2021-06-26 11:45:40|125.11|122.61|125.14|122.64|125.16|122.66|125.11|122.61|16
1624707950000|2021-06-26 11:45:50|125.13|122.63|125.08|122.58|125.13|122.63|125.08|122.58|12
1624707960000|2021-06-26 11:46:00|125.07|122.57|125.09|122.59|125.1|122.6|125.05|122.55|14
1624707970000|2021-06-26 11:46:10|125.11|122.61|125.05|122.55|125.11|122.61|125.05|122.55|6
1624707980000|2021-06-26 11:46:20|125.04|122.54|125.04|122.54|125.06|122.56|125.04|122.54|7
1624707990000|2021-06-26 11:46:30|125.03|122.53|125.01|122.51|125.03|122.53|124.97|122.47|18
1624708000000|2021-06-26 11:46:40|125|122.5|124.94|122.44|125.01|122.51|124.9|122.4|21
1624708010000|2021-06-26 11:46:50|124.93|122.43|124.91|122.41|124.93|122.43|124.86|122.36|19
1624708020000|2021-06-26 11:47:00|124.9|122.4|125.07|122.57|125.07|122.57|124.9|122.4|17
1624708030000|2021-06-26 11:47:10|125.08|122.58|124.97|122.47|125.08|122.58|124.97|122.47|15
1624708040000|2021-06-26 11:47:20|124.98|122.48|124.97|122.47|124.98|122.48|124.93|122.43|13
1624708050000|2021-06-26 11:47:30|124.96|122.46|125.01|122.51|125.05|122.55|124.96|122.46|14
1624708060000|2021-06-26 11:47:40|125|122.5|124.95|122.45|125|122.5|124.91|122.41|15
1624708070000|2021-06-26 11:47:50|124.99|122.49|125.15|122.65|125.17|122.67|124.98|122.48|20
1624708080000|2021-06-26 11:48:00|125.16|122.66|125.21|122.71|125.21|122.71|125.16|122.66|13
1624708090000|2021-06-26 11:48:10|125.22|122.72|125.31|122.81|125.33|122.83|125.22|122.72|16
1624708100000|2021-06-26 11:48:20|125.33|122.83|125.37|122.87|125.37|122.87|125.31|122.81|16
1624708110000|2021-06-26 11:48:30|125.36|122.86|125.29|122.79|125.36|122.86|125.25|122.75|24
1624708120000|2021-06-26 11:48:40|125.3|122.8|125.36|122.86|125.36|122.86|125.29|122.79|17
1624708130000|2021-06-26 11:48:50|125.37|122.87|125.72|123.22|125.73|123.23|125.37|122.87|27
1624708140000|2021-06-26 11:49:00|125.71|123.21|125.83|123.33|125.93|123.43|125.71|123.21|21
1624708150000|2021-06-26 11:49:10|125.84|123.34|125.96|123.46|125.97|123.47|125.76|123.26|28
1624708160000|2021-06-26 11:49:20|125.97|123.47|125.95|123.45|125.98|123.48|125.86|123.36|27
1624708170000|2021-06-26 11:49:30|125.96|123.46|126.02|123.52|126.07|123.57|125.96|123.46|24
1624708180000|2021-06-26 11:49:40|125.98|123.48|126.02|123.52|126.06|123.56|125.98|123.48|23
1624708190000|2021-06-26 11:49:50|126.01|123.51|125.95|123.45|126.01|123.51|125.93|123.43|13
1624708200000|2021-06-26 11:50:00|125.97|123.47|125.8|123.3|125.98|123.48|125.79|123.29|24
1624708210000|2021-06-26 11:50:10|125.81|123.31|125.76|123.26|125.81|123.31|125.74|123.24|14
1624708220000|2021-06-26 11:50:20|125.77|123.27|125.84|123.34|125.9|123.4|125.77|123.27|28
1624708230000|2021-06-26 11:50:30|125.87|123.37|125.91|123.41|125.93|123.43|125.86|123.36|25
1624708240000|2021-06-26 11:50:40|125.93|123.43|125.94|123.44|125.97|123.47|125.93|123.43|18
1624708250000|2021-06-26 11:50:50|125.93|123.43|125.9|123.4|125.96|123.46|125.9|123.4|14
1624708260000|2021-06-26 11:51:00|125.89|123.39|125.9|123.4|125.91|123.41|125.85|123.35|14
1624708270000|2021-06-26 11:51:10|125.89|123.39|125.77|123.27|125.89|123.39|125.76|123.26|15
1624708280000|2021-06-26 11:51:20|125.76|123.26|125.84|123.34|125.84|123.34|125.74|123.24|17
1624708290000|2021-06-26 11:51:30|125.86|123.36|125.89|123.39|125.9|123.4|125.86|123.36|14
1624708300000|2021-06-26 11:51:40|125.9|123.4|125.83|123.33|125.92|123.42|125.83|123.33|20
1624708310000|2021-06-26 11:51:50|125.84|123.34|125.76|123.26|125.89|123.39|125.76|123.26|17
1624708320000|2021-06-26 11:52:00|125.75|123.25|125.75|123.25|125.79|123.29|125.73|123.23|17
1624708330000|2021-06-26 11:52:10|125.74|123.24|125.66|123.16|125.74|123.24|125.66|123.16|15
1624708340000|2021-06-26 11:52:20|125.67|123.17|125.68|123.18|125.7|123.2|125.65|123.15|10
1624708350000|2021-06-26 11:52:30|125.69|123.19|125.63|123.13|125.7|123.2|125.63|123.13|14
1624708360000|2021-06-26 11:52:40|125.64|123.14|125.59|123.09|125.64|123.14|125.59|123.09|6
1624708370000|2021-06-26 11:52:50|125.6|123.1|125.65|123.15|125.67|123.17|125.6|123.1|10
1624708380000|2021-06-26 11:53:00|125.66|123.16|125.76|123.26|125.76|123.26|125.64|123.14|15
1624708390000|2021-06-26 11:53:10|125.75|123.25|125.72|123.22|125.76|123.26|125.72|123.22|14
1624708400000|2021-06-26 11:53:20|125.71|123.21|125.68|123.18|125.71|123.21|125.68|123.18|8
1624708410000|2021-06-26 11:53:30|125.67|123.17|125.65|123.15|125.68|123.18|125.65|123.15|7
1624708420000|2021-06-26 11:53:40|125.66|123.16|125.61|123.11|125.66|123.16|125.59|123.09|25
1624708430000|2021-06-26 11:53:50|125.6|123.1|125.62|123.12|125.63|123.13|125.57|123.07|17
1624708440000|2021-06-26 11:54:00|125.63|123.13|125.65|123.15|125.65|123.15|125.63|123.13|2
1624708450000|2021-06-26 11:54:10|125.64|123.14|125.63|123.13|125.65|123.15|125.63|123.13|6
1624708460000|2021-06-26 11:54:20|125.61|123.11|125.57|123.07|125.62|123.12|125.55|123.05|9
1624708470000|2021-06-26 11:54:30|125.58|123.08|125.57|123.07|125.58|123.08|125.56|123.06|6
1624708480000|2021-06-26 11:54:40|125.58|123.08|125.57|123.07|125.6|123.1|125.57|123.07|10
1624708490000|2021-06-26 11:54:50|125.58|123.08|125.63|123.13|125.63|123.13|125.57|123.07|10
1624708500000|2021-06-26 11:55:00|125.62|123.12|125.47|122.97|125.62|123.12|125.47|122.97|17
1624708510000|2021-06-26 11:55:10|125.49|122.99|125.53|123.03|125.54|123.04|125.48|122.98|16
1624708520000|2021-06-26 11:55:20|125.52|123.02|125.58|123.08|125.58|123.08|125.47|122.97|20
1624708530000|2021-06-26 11:55:30|125.6|123.1|125.44|122.94|125.6|123.1|125.44|122.94|20
1624708540000|2021-06-26 11:55:40|125.43|122.93|125.48|122.98|125.48|122.98|125.41|122.91|12
1624708550000|2021-06-26 11:55:50|125.47|122.97|125.52|123.02|125.53|123.03|125.47|122.97|16
1624708560000|2021-06-26 11:56:00|125.51|123.01|125.54|123.04|125.55|123.05|125.49|122.99|13
1624708570000|2021-06-26 11:56:10|125.53|123.03|125.5|123|125.53|123.03|125.49|122.99|12
1624708580000|2021-06-26 11:56:20|125.49|122.99|125.47|122.97|125.51|123.01|125.47|122.97|12
1624708590000|2021-06-26 11:56:30|125.46|122.96|125.52|123.02|125.53|123.03|125.46|122.96|14
1624708600000|2021-06-26 11:56:40|125.5|123|125.47|122.97|125.55|123.05|125.47|122.97|14
1624708610000|2021-06-26 11:56:50|125.48|122.98|125.48|122.98|125.48|122.98|125.42|122.92|21
1624708620000|2021-06-26 11:57:00|125.5|123|125.43|122.93|125.5|123|125.43|122.93|11
1624708630000|2021-06-26 11:57:10|125.42|122.92|125.43|122.93|125.43|122.93|125.41|122.91|13
1624708640000|2021-06-26 11:57:20|125.42|122.92|125.47|122.97|125.47|122.97|125.42|122.92|9
1624708650000|2021-06-26 11:57:30|125.48|122.98|125.53|123.03|125.56|123.06|125.48|122.98|12
1624708660000|2021-06-26 11:57:40|125.54|123.04|125.61|123.11|125.62|123.12|125.54|123.04|9
1624708670000|2021-06-26 11:57:50|125.62|123.12|125.64|123.14|125.64|123.14|125.6|123.1|7
1624708680000|2021-06-26 11:58:00|125.65|123.15|125.66|123.16|125.73|123.23|125.65|123.15|14
1624708690000|2021-06-26 11:58:10|125.67|123.17|125.62|123.12|125.68|123.18|125.59|123.09|19
1624708700000|2021-06-26 11:58:20|125.61|123.11|125.5|123|125.61|123.11|125.47|122.97|17
1624708710000|2021-06-26 11:58:30|125.51|123.01|125.54|123.04|125.54|123.04|125.49|122.99|13
1624708720000|2021-06-26 11:58:40|125.53|123.03|125.56|123.06|125.58|123.08|125.53|123.03|10
1624708730000|2021-06-26 11:58:50|125.55|123.05|125.5|123|125.56|123.06|125.49|122.99|16
1624708740000|2021-06-26 11:59:00|125.49|122.99|125.47|122.97|125.53|123.03|125.46|122.96|12
1624708750000|2021-06-26 11:59:10|125.48|122.98|125.46|122.96|125.48|122.98|125.45|122.95|7
1624708760000|2021-06-26 11:59:20|125.47|122.97|125.45|122.95|125.48|122.98|125.44|122.94|12
1624708770000|2021-06-26 11:59:30|125.46|122.96|125.51|123.01|125.53|123.03|125.45|122.95|15
1624708780000|2021-06-26 11:59:40|125.5|123|125.38|122.88|125.51|123.01|125.38|122.88|16
1624708790000|2021-06-26 11:59:50|125.39|122.89|125.39|122.89|125.4|122.9|125.36|122.86|14
1624708800000|2021-06-26 12:00:00|125.38|122.88|125.29|122.79|125.38|122.88|125.29|122.79|22
1624708810000|2021-06-26 12:00:10|125.3|122.8|125.32|122.82|125.32|122.82|125.23|122.73|21
1624708820000|2021-06-26 12:00:20|125.34|122.84|125.37|122.87|125.41|122.91|125.33|122.83|17
1624708830000|2021-06-26 12:00:30|125.36|122.86|125.38|122.88|125.39|122.89|125.34|122.84|16
1624708840000|2021-06-26 12:00:40|125.39|122.89|125.35|122.85|125.39|122.89|125.34|122.84|11
1624708850000|2021-06-26 12:00:50|125.34|122.84|125.3|122.8|125.34|122.84|125.3|122.8|17
1624708860000|2021-06-26 12:01:00|125.31|122.81|125.23|122.73|125.31|122.81|125.23|122.73|17
1624708870000|2021-06-26 12:01:10|125.22|122.72|125.25|122.75|125.25|122.75|125.22|122.72|12
1624708880000|2021-06-26 12:01:20|125.26|122.76|125.28|122.78|125.28|122.78|125.26|122.76|5
1624708890000|2021-06-26 12:01:30|125.27|122.77|125.22|122.72|125.27|122.77|125.22|122.72|12
1624708900000|2021-06-26 12:01:40|125.21|122.71|125.23|122.73|125.23|122.73|125.21|122.71|9
1624708910000|2021-06-26 12:01:50|125.24|122.74|125.26|122.76|125.26|122.76|125.24|122.74|9
1624708920000|2021-06-26 12:02:00|125.27|122.77|125.25|122.75|125.3|122.8|125.25|122.75|9
1624708930000|2021-06-26 12:02:10|125.24|122.74|125.23|122.73|125.26|122.76|125.21|122.71|15
1624708940000|2021-06-26 12:02:20|125.24|122.74|125.23|122.73|125.25|122.75|125.23|122.73|8
1624708950000|2021-06-26 12:02:30|125.22|122.72|125.19|122.69|125.24|122.74|125.19|122.69|12
1624708960000|2021-06-26 12:02:40|125.2|122.7|125.08|122.58|125.2|122.7|125.06|122.56|17
1624708970000|2021-06-26 12:02:50|125.07|122.57|125.12|122.62|125.12|122.62|125|122.5|15
1624708980000|2021-06-26 12:03:00|125.1|122.6|125.06|122.56|125.1|122.6|125.06|122.56|6
1624708990000|2021-06-26 12:03:10|125.05|122.55|125.03|122.53|125.05|122.55|125.03|122.53|15
1624709000000|2021-06-26 12:03:20|125.02|122.52|125.01|122.51|125.04|122.54|125|122.5|15
1624709010000|2021-06-26 12:03:30|125|122.5|124.98|122.48|125.01|122.51|124.98|122.48|6
1624709020000|2021-06-26 12:03:40|124.97|122.47|124.96|122.46|124.98|122.48|124.93|122.43|17
1624709030000|2021-06-26 12:03:50|124.97|122.47|125.08|122.58|125.08|122.58|124.96|122.46|7
1624709040000|2021-06-26 12:04:00|125.09|122.59|125.08|122.58|125.11|122.61|125.08|122.58|10
1624709050000|2021-06-26 12:04:10|125.09|122.59|125.13|122.63|125.13|122.63|125.08|122.58|19
1624709060000|2021-06-26 12:04:20|125.12|122.62|125.15|122.65|125.15|122.65|125.11|122.61|16
1624709070000|2021-06-26 12:04:30|125.14|122.64|125.34|122.84|125.34|122.84|125.13|122.63|21
1624709080000|2021-06-26 12:04:40|125.35|122.85|125.29|122.79|125.43|122.93|125.26|122.76|24
1624709090000|2021-06-26 12:04:50|125.28|122.78|125.33|122.83|125.33|122.83|125.22|122.72|15
1624709100000|2021-06-26 12:05:00|125.36|122.86|125.48|122.98|125.48|122.98|125.36|122.86|20
1624709110000|2021-06-26 12:05:10|125.49|122.99|125.45|122.95|125.56|123.06|125.45|122.95|16
1624709120000|2021-06-26 12:05:20|125.46|122.96|125.48|122.98|125.51|123.01|125.46|122.96|9
1624709130000|2021-06-26 12:05:30|125.47|122.97|125.48|122.98|125.48|122.98|125.44|122.94|8
1624709140000|2021-06-26 12:05:40|125.49|122.99|125.39|122.89|125.49|122.99|125.36|122.86|13
1624709150000|2021-06-26 12:05:50|125.4|122.9|125.44|122.94|125.48|122.98|125.4|122.9|13
1624709160000|2021-06-26 12:06:00|125.45|122.95|125.48|122.98|125.48|122.98|125.43|122.93|11
1624709170000|2021-06-26 12:06:10|125.47|122.97|125.47|122.97|125.48|122.98|125.45|122.95|7
1624709180000|2021-06-26 12:06:20|125.48|122.98|125.51|123.01|125.51|123.01|125.46|122.96|12
1624709190000|2021-06-26 12:06:30|125.52|123.02|125.82|123.32|125.82|123.32|125.52|123.02|23
1624709200000|2021-06-26 12:06:40|125.83|123.33|125.74|123.24|125.86|123.36|125.71|123.21|23
1624709210000|2021-06-26 12:06:50|125.73|123.23|125.72|123.22|125.74|123.24|125.69|123.19|14
1624709220000|2021-06-26 12:07:00|125.73|123.23|125.74|123.24|125.75|123.25|125.67|123.17|20
1624709230000|2021-06-26 12:07:10|125.73|123.23|125.73|123.23|125.74|123.24|125.73|123.23|5
1624709240000|2021-06-26 12:07:20|125.72|123.22|125.61|123.11|125.72|123.22|125.61|123.11|19
1624709250000|2021-06-26 12:07:30|125.62|123.12|125.68|123.18|125.72|123.22|125.61|123.11|17
1624709260000|2021-06-26 12:07:40|125.67|123.17|125.65|123.15|125.68|123.18|125.64|123.14|12
1624709270000|2021-06-26 12:07:50|125.64|123.14|125.6|123.1|125.64|123.14|125.58|123.08|13
1624709280000|2021-06-26 12:08:00|125.59|123.09|125.53|123.03|125.6|123.1|125.53|123.03|13
1624709290000|2021-06-26 12:08:10|125.52|123.02|125.46|122.96|125.53|123.03|125.45|122.95|19
1624709300000|2021-06-26 12:08:20|125.45|122.95|125.46|122.96|125.5|123|125.42|122.92|14
1624709310000|2021-06-26 12:08:30|125.47|122.97|125.36|122.86|125.51|123.01|125.36|122.86|20
1624709320000|2021-06-26 12:08:40|125.37|122.87|125.26|122.76|125.37|122.87|125.26|122.76|13
1624709330000|2021-06-26 12:08:50|125.27|122.77|125.29|122.79|125.3|122.8|125.26|122.76|19
1624709340000|2021-06-26 12:09:00|125.28|122.78|125.26|122.76|125.28|122.78|125.26|122.76|9
1624709350000|2021-06-26 12:09:10|125.27|122.77|125.35|122.85|125.37|122.87|125.27|122.77|17
1624709360000|2021-06-26 12:09:20|125.36|122.86|125.25|122.75|125.38|122.88|125.25|122.75|17
1624709370000|2021-06-26 12:09:30|125.26|122.76|125.29|122.79|125.29|122.79|125.24|122.74|11
1624709380000|2021-06-26 12:09:40|125.3|122.8|125.25|122.75|125.3|122.8|125.23|122.73|18
1624709390000|2021-06-26 12:09:50|125.26|122.76|125.37|122.87|125.38|122.88|125.24|122.74|20
1624709400000|2021-06-26 12:10:00|125.38|122.88|125.28|122.78|125.38|122.88|125.28|122.78|20
1624709410000|2021-06-26 12:10:10|125.29|122.79|125.36|122.86|125.36|122.86|125.27|122.77|14
1624709420000|2021-06-26 12:10:20|125.39|122.89|125.52|123.02|125.53|123.03|125.36|122.86|21
1624709430000|2021-06-26 12:10:30|125.51|123.01|125.5|123|125.51|123.01|125.5|123|6
1624709440000|2021-06-26 12:10:40|125.49|122.99|125.47|122.97|125.49|122.99|125.46|122.96|9
1624709450000|2021-06-26 12:10:50|125.46|122.96|125.41|122.91|125.46|122.96|125.38|122.88|16
1624709460000|2021-06-26 12:11:00|125.4|122.9|125.34|122.84|125.42|122.92|125.32|122.82|18
1624709470000|2021-06-26 12:11:10|125.33|122.83|125.35|122.85|125.38|122.88|125.3|122.8|17
1624709480000|2021-06-26 12:11:20|125.36|122.86|125.37|122.87|125.38|122.88|125.35|122.85|16
1624709490000|2021-06-26 12:11:30|125.36|122.86|125.33|122.83|125.38|122.88|125.33|122.83|17
1624709500000|2021-06-26 12:11:40|125.32|122.82|125.33|122.83|125.33|122.83|125.32|122.82|4
1624709510000|2021-06-26 12:11:50|125.34|122.84|125.34|122.84|125.34|122.84|125.33|122.83|9
1624709520000|2021-06-26 12:12:00|125.35|122.85|125.58|123.08|125.6|123.1|125.35|122.85|22
1624709530000|2021-06-26 12:12:10|125.57|123.07|125.38|122.88|125.59|123.09|125.38|122.88|23
1624709540000|2021-06-26 12:12:20|125.39|122.89|125.41|122.91|125.42|122.92|125.38|122.88|9
1624709550000|2021-06-26 12:12:30|125.4|122.9|125.35|122.85|125.4|122.9|125.35|122.85|6
1624709560000|2021-06-26 12:12:40|125.34|122.84|125.35|122.85|125.36|122.86|125.33|122.83|6
1624709570000|2021-06-26 12:12:50|125.34|122.84|125.47|122.97|125.47|122.97|125.34|122.84|13
1624709580000|2021-06-26 12:13:00|125.48|122.98|125.52|123.02|125.52|123.02|125.46|122.96|15
1624709590000|2021-06-26 12:13:10|125.53|123.03|125.3|122.8|125.53|123.03|125.3|122.8|22
1624709600000|2021-06-26 12:13:20|125.32|122.82|125.42|122.92|125.42|122.92|125.27|122.77|21
1624709610000|2021-06-26 12:13:30|125.41|122.91|125.52|123.02|125.54|123.04|125.36|122.86|16
1624709620000|2021-06-26 12:13:40|125.51|123.01|125.41|122.91|125.51|123.01|125.39|122.89|18
1624709630000|2021-06-26 12:13:50|125.43|122.93|125.42|122.92|125.46|122.96|125.39|122.89|18
1624709640000|2021-06-26 12:14:00|125.41|122.91|125.4|122.9|125.42|122.92|125.4|122.9|6
1624709650000|2021-06-26 12:14:10|125.39|122.89|125.36|122.86|125.4|122.9|125.36|122.86|8
1624709660000|2021-06-26 12:14:20|125.35|122.85|125.4|122.9|125.4|122.9|125.35|122.85|7
1624709670000|2021-06-26 12:14:30|125.43|122.93|125.48|122.98|125.48|122.98|125.42|122.92|8
1624709680000|2021-06-26 12:14:40|125.49|122.99|125.46|122.96|125.53|123.03|125.46|122.96|14
1624709690000|2021-06-26 12:14:50|125.44|122.94|125.49|122.99|125.49|122.99|125.44|122.94|6
1624709700000|2021-06-26 12:15:00|125.5|123|125.53|123.03|125.53|123.03|125.49|122.99|14
1624709710000|2021-06-26 12:15:10|125.52|123.02|125.57|123.07|125.57|123.07|125.51|123.01|17
1624709720000|2021-06-26 12:15:20|125.58|123.08|125.67|123.17|125.67|123.17|125.58|123.08|10
1624709730000|2021-06-26 12:15:30|125.68|123.18|125.57|123.07|125.69|123.19|125.56|123.06|22
1624709740000|2021-06-26 12:15:40|125.59|123.09|125.43|122.93|125.61|123.11|125.43|122.93|16
1624709750000|2021-06-26 12:15:50|125.44|122.94|125.34|122.84|125.45|122.95|125.32|122.82|24
1624709760000|2021-06-26 12:16:00|125.35|122.85|125.33|122.83|125.43|122.93|125.31|122.81|23
1624709770000|2021-06-26 12:16:10|125.32|122.82|125.33|122.83|125.33|122.83|125.3|122.8|16
1624709780000|2021-06-26 12:16:20|125.32|122.82|125.31|122.81|125.33|122.83|125.25|122.75|14
1624709790000|2021-06-26 12:16:30|125.3|122.8|125.19|122.69|125.3|122.8|125.14|122.64|20
1624709800000|2021-06-26 12:16:40|125.2|122.7|125.15|122.65|125.22|122.72|125.14|122.64|23
1624709810000|2021-06-26 12:16:50|125.16|122.66|125.23|122.73|125.23|122.73|125.16|122.66|12
1624709820000|2021-06-26 12:17:00|125.22|122.72|125.27|122.77|125.27|122.77|125.21|122.71|7
1624709830000|2021-06-26 12:17:10|125.28|122.78|125.2|122.7|125.28|122.78|125.2|122.7|8
1624709840000|2021-06-26 12:17:20|125.21|122.71|125.23|122.73|125.25|122.75|125.21|122.71|14
1624709850000|2021-06-26 12:17:30|125.22|122.72|125.18|122.68|125.24|122.74|125.18|122.68|14
1624709860000|2021-06-26 12:17:40|125.19|122.69|125.25|122.75|125.25|122.75|125.19|122.69|16
1624709870000|2021-06-26 12:17:50|125.26|122.76|125.21|122.71|125.27|122.77|125.2|122.7|11
1624709880000|2021-06-26 12:18:00|125.2|122.7|125.22|122.72|125.22|122.72|125.2|122.7|5
1624709890000|2021-06-26 12:18:10|125.23|122.73|125.24|122.74|125.26|122.76|125.23|122.73|13
1624709900000|2021-06-26 12:18:20|125.25|122.75|125.31|122.81|125.31|122.81|125.25|122.75|12
1624709910000|2021-06-26 12:18:30|125.3|122.8|125.3|122.8|125.31|122.81|125.27|122.77|15
1624709920000|2021-06-26 12:18:40|125.31|122.81|125.38|122.88|125.38|122.88|125.3|122.8|11
1624709930000|2021-06-26 12:18:50|125.39|122.89|125.32|122.82|125.39|122.89|125.32|122.82|8
1624709940000|2021-06-26 12:19:00|125.31|122.81|125.38|122.88|125.39|122.89|125.29|122.79|14
1624709950000|2021-06-26 12:19:10|125.4|122.9|125.45|122.95|125.48|122.98|125.4|122.9|16
1624709960000|2021-06-26 12:19:20|125.43|122.93|125.48|122.98|125.48|122.98|125.43|122.93|8
1624709970000|2021-06-26 12:19:30|125.46|122.96|125.45|122.95|125.46|122.96|125.43|122.93|13
1624709980000|2021-06-26 12:19:40|125.44|122.94|125.46|122.96|125.46|122.96|125.44|122.94|3
1624709990000|2021-06-26 12:19:50|125.47|122.97|125.49|122.99|125.55|123.05|125.47|122.97|13
1624710000000|2021-06-26 12:20:00|125.5|123|125.5|123|125.51|123.01|125.49|122.99|9
1624710010000|2021-06-26 12:20:10|125.51|123.01|125.56|123.06|125.57|123.07|125.51|123.01|7
1624710020000|2021-06-26 12:20:20|125.55|123.05|125.62|123.12|125.62|123.12|125.54|123.04|9
1624710030000|2021-06-26 12:20:30|125.63|123.13|125.7|123.2|125.72|123.22|125.63|123.13|22
1624710040000|2021-06-26 12:20:40|125.71|123.21|125.7|123.2|125.71|123.21|125.63|123.13|16
1624710050000|2021-06-26 12:20:50|125.71|123.21|125.75|123.25|125.75|123.25|125.7|123.2|7
1624710060000|2021-06-26 12:21:00|125.74|123.24|125.76|123.26|125.76|123.26|125.74|123.24|9
1624710070000|2021-06-26 12:21:10|125.78|123.28|125.86|123.36|125.87|123.37|125.78|123.28|16
1624710080000|2021-06-26 12:21:20|125.85|123.35|125.85|123.35|125.87|123.37|125.83|123.33|9
1624710090000|2021-06-26 12:21:30|125.86|123.36|125.83|123.33|125.87|123.37|125.83|123.33|15
1624710100000|2021-06-26 12:21:40|125.84|123.34|125.89|123.39|125.9|123.4|125.84|123.34|9
1624710110000|2021-06-26 12:21:50|125.88|123.38|125.89|123.39|125.89|123.39|125.84|123.34|9
1624710120000|2021-06-26 12:22:00|125.88|123.38|125.85|123.35|125.88|123.38|125.84|123.34|15
1624710130000|2021-06-26 12:22:10|125.87|123.37|125.88|123.38|125.88|123.38|125.85|123.35|8
1624710140000|2021-06-26 12:22:20|125.89|123.39|125.98|123.48|125.98|123.48|125.89|123.39|9
1624710150000|2021-06-26 12:22:30|125.97|123.47|125.98|123.48|125.98|123.48|125.95|123.45|9
1624710160000|2021-06-26 12:22:40|125.99|123.49|125.9|123.4|125.99|123.49|125.9|123.4|6
1624710170000|2021-06-26 12:22:50|125.89|123.39|125.9|123.4|125.9|123.4|125.84|123.34|18
1624710180000|2021-06-26 12:23:00|125.91|123.41|125.88|123.38|125.91|123.41|125.85|123.35|16
1624710190000|2021-06-26 12:23:10|125.87|123.37|125.89|123.39|125.9|123.4|125.87|123.37|7
1624710200000|2021-06-26 12:23:20|125.9|123.4|125.89|123.39|125.9|123.4|125.87|123.37|10
1624710210000|2021-06-26 12:23:30|125.88|123.38|125.89|123.39|125.9|123.4|125.86|123.36|9
1624710220000|2021-06-26 12:23:40|125.88|123.38|125.86|123.36|125.88|123.38|125.86|123.36|7
1624710230000|2021-06-26 12:23:50|125.87|123.37|125.79|123.29|125.87|123.37|125.79|123.29|15
1624710240000|2021-06-26 12:24:00|125.78|123.28|125.62|123.12|125.78|123.28|125.58|123.08|23
1624710250000|2021-06-26 12:24:10|125.63|123.13|125.71|123.21|125.71|123.21|125.63|123.13|21
1624710260000|2021-06-26 12:24:20|125.72|123.22|125.81|123.31|125.82|123.32|125.72|123.22|16
1624710270000|2021-06-26 12:24:30|125.82|123.32|125.94|123.44|125.94|123.44|125.82|123.32|14
1624710280000|2021-06-26 12:24:40|125.95|123.45|126|123.5|126.01|123.51|125.95|123.45|16
1624710290000|2021-06-26 12:24:50|126.01|123.51|125.93|123.43|126.01|123.51|125.93|123.43|16
1624710300000|2021-06-26 12:25:00|125.94|123.44|126.18|123.68|126.2|123.7|125.94|123.44|25
1624710310000|2021-06-26 12:25:10|126.17|123.67|126.07|123.57|126.17|123.67|126.07|123.57|18
1624710320000|2021-06-26 12:25:20|126.06|123.56|126.19|123.69|126.19|123.69|126.06|123.56|20
1624710330000|2021-06-26 12:25:30|126.2|123.7|126.14|123.64|126.24|123.74|126.11|123.61|26
1624710340000|2021-06-26 12:25:40|126.15|123.65|126.32|123.82|126.32|123.82|126.15|123.65|17
1624710350000|2021-06-26 12:25:50|126.33|123.83|126.54|124.04|126.54|124.04|126.3|123.8|22
1624710360000|2021-06-26 12:26:00|126.55|124.05|126.95|124.45|126.95|124.45|126.55|124.05|26
1624710370000|2021-06-26 12:26:10|126.92|124.42|126.9|124.4|126.92|124.42|126.79|124.29|29
1624710380000|2021-06-26 12:26:20|126.86|124.36|126.86|124.36|126.92|124.42|126.83|124.33|24
1624710390000|2021-06-26 12:26:30|126.85|124.35|126.82|124.32|126.86|124.36|126.78|124.28|24
1624710400000|2021-06-26 12:26:40|126.81|124.31|126.86|124.36|126.91|124.41|126.81|124.31|22
1624710410000|2021-06-26 12:26:50|126.87|124.37|126.95|124.45|126.97|124.47|126.86|124.36|24
1624710420000|2021-06-26 12:27:00|126.93|124.43|126.71|124.21|126.93|124.43|126.7|124.2|31
1624710430000|2021-06-26 12:27:10|126.7|124.2|126.77|124.27|126.79|124.29|126.7|124.2|23
1624710440000|2021-06-26 12:27:20|126.78|124.28|126.55|124.05|126.78|124.28|126.52|124.02|25
1624710450000|2021-06-26 12:27:30|126.56|124.06|126.58|124.08|126.64|124.14|126.54|124.04|22
1624710460000|2021-06-26 12:27:40|126.57|124.07|126.49|123.99|126.57|124.07|126.47|123.97|20
1624710470000|2021-06-26 12:27:50|126.48|123.98|126.52|124.02|126.52|124.02|126.42|123.92|16
1624710480000|2021-06-26 12:28:00|126.53|124.03|126.42|123.92|126.53|124.03|126.42|123.92|19
1624710490000|2021-06-26 12:28:10|126.43|123.93|126.42|123.92|126.45|123.95|126.42|123.92|8
1624710500000|2021-06-26 12:28:20|126.43|123.93|126.45|123.95|126.46|123.96|126.4|123.9|17
1624710510000|2021-06-26 12:28:30|126.44|123.94|126.4|123.9|126.44|123.94|126.4|123.9|9
1624710520000|2021-06-26 12:28:40|126.38|123.88|126.32|123.82|126.38|123.88|126.25|123.75|22
1624710530000|2021-06-26 12:28:50|126.34|123.84|126.3|123.8|126.39|123.89|126.3|123.8|14
1624710540000|2021-06-26 12:29:00|126.29|123.79|126.32|123.82|126.32|123.82|126.28|123.78|8
1624710550000|2021-06-26 12:29:10|126.33|123.83|126.31|123.81|126.34|123.84|126.31|123.81|9
1624710560000|2021-06-26 12:29:20|126.3|123.8|126.25|123.75|126.3|123.8|126.24|123.74|11
1624710570000|2021-06-26 12:29:30|126.24|123.74|126.26|123.76|126.26|123.76|126.22|123.72|8
1624710580000|2021-06-26 12:29:40|126.27|123.77|126.42|123.92|126.42|123.92|126.27|123.77|12
1624710590000|2021-06-26 12:29:50|126.41|123.91|126.35|123.85|126.42|123.92|126.35|123.85|15
1624710600000|2021-06-26 12:30:00|126.36|123.86|126.22|123.72|126.36|123.86|126.22|123.72|21
1624710610000|2021-06-26 12:30:10|126.21|123.71|126.19|123.69|126.25|123.75|126.14|123.64|21
1624710620000|2021-06-26 12:30:20|126.18|123.68|126.19|123.69|126.19|123.69|126.17|123.67|12
1624710630000|2021-06-26 12:30:30|126.18|123.68|126.19|123.69|126.19|123.69|126.17|123.67|10
1624710640000|2021-06-26 12:30:40|126.18|123.68|126.17|123.67|126.22|123.72|126.15|123.65|14
1624710650000|2021-06-26 12:30:50|126.18|123.68|126.22|123.72|126.26|123.76|126.18|123.68|18
1624710660000|2021-06-26 12:31:00|126.21|123.71|126.06|123.56|126.22|123.72|126.06|123.56|15
1624710670000|2021-06-26 12:31:10|126.05|123.55|126.07|123.57|126.09|123.59|126.05|123.55|8
1624710680000|2021-06-26 12:31:20|126.06|123.56|126.05|123.55|126.08|123.58|126.04|123.54|16
1624710690000|2021-06-26 12:31:30|126.04|123.54|126.08|123.58|126.14|123.64|126.04|123.54|19
1624710700000|2021-06-26 12:31:40|126.09|123.59|126.11|123.61|126.12|123.62|126.05|123.55|14
1624710710000|2021-06-26 12:31:50|126.13|123.63|126.19|123.69|126.21|123.71|126.13|123.63|18
1624710720000|2021-06-26 12:32:00|126.17|123.67|126.11|123.61|126.17|123.67|126.1|123.6|13
1624710730000|2021-06-26 12:32:10|126.1|123.6|126.06|123.56|126.1|123.6|126.05|123.55|13
1624710740000|2021-06-26 12:32:20|126.05|123.55|126.04|123.54|126.06|123.56|126.04|123.54|4
1624710750000|2021-06-26 12:32:30|126.05|123.55|126.05|123.55|126.06|123.56|126.05|123.55|5
1624710760000|2021-06-26 12:32:40|126.04|123.54|126.04|123.54|126.04|123.54|126.04|123.54|1
1624710770000|2021-06-26 12:32:50|126.05|123.55|126.22|123.72|126.22|123.72|126.05|123.55|11
1624710780000|2021-06-26 12:33:00|126.23|123.73|126.23|123.73|126.28|123.78|126.2|123.7|18
1624710790000|2021-06-26 12:33:10|126.19|123.69|126.2|123.7|126.2|123.7|126.13|123.63|16
1624710800000|2021-06-26 12:33:20|126.21|123.71|126.2|123.7|126.21|123.71|126.2|123.7|2
1624710810000|2021-06-26 12:33:30|126.19|123.69|126.26|123.76|126.26|123.76|126.18|123.68|17
1624710820000|2021-06-26 12:33:40|126.25|123.75|126.19|123.69|126.26|123.76|126.19|123.69|13
1624710830000|2021-06-26 12:33:50|126.18|123.68|126.16|123.66|126.18|123.68|126.16|123.66|7
1624710840000|2021-06-26 12:34:00|126.17|123.67|126.16|123.66|126.17|123.67|126.15|123.65|4
1624710850000|2021-06-26 12:34:10|126.15|123.65|126.16|123.66|126.16|123.66|126.15|123.65|6
1624710860000|2021-06-26 12:34:20|126.15|123.65|126.15|123.65|126.16|123.66|126.14|123.64|5
1624710870000|2021-06-26 12:34:30|126.16|123.66|126.16|123.66|126.17|123.67|126.15|123.65|9
1624710880000|2021-06-26 12:34:40|126.15|123.65|126.19|123.69|126.2|123.7|126.14|123.64|10
1624710900000|2021-06-26 12:35:00|126.18|123.68|126.4|123.9|126.4|123.9|126.18|123.68|16
1624710910000|2021-06-26 12:35:10|126.41|123.91|126.42|123.92|126.43|123.93|126.39|123.89|17
1624710920000|2021-06-26 12:35:20|126.41|123.91|126.49|123.99|126.49|123.99|126.4|123.9|13
1624710930000|2021-06-26 12:35:30|126.5|124|126.76|124.26|126.76|124.26|126.5|124|21
1624710940000|2021-06-26 12:35:40|126.75|124.25|126.58|124.08|126.75|124.25|126.58|124.08|17
1624710950000|2021-06-26 12:35:50|126.57|124.07|126.59|124.09|126.63|124.13|126.47|123.97|27
1624710960000|2021-06-26 12:36:00|126.6|124.1|126.66|124.16|126.7|124.2|126.6|124.1|14
1624710970000|2021-06-26 12:36:10|126.65|124.15|126.49|123.99|126.66|124.16|126.48|123.98|25
1624710980000|2021-06-26 12:36:20|126.48|123.98|126.56|124.06|126.56|124.06|126.47|123.97|19
1624710990000|2021-06-26 12:36:30|126.57|124.07|126.6|124.1|126.6|124.1|126.54|124.04|15
1624711000000|2021-06-26 12:36:40|126.61|124.11|126.58|124.08|126.63|124.13|126.57|124.07|17
1624711010000|2021-06-26 12:36:50|126.57|124.07|126.69|124.19|126.69|124.19|126.57|124.07|20
1624711020000|2021-06-26 12:37:00|126.68|124.18|126.54|124.04|126.68|124.18|126.54|124.04|23
1624711030000|2021-06-26 12:37:10|126.53|124.03|126.54|124.04|126.59|124.09|126.51|124.01|20
1624711040000|2021-06-26 12:37:20|126.55|124.05|126.51|124.01|126.57|124.07|126.51|124.01|11
1624711050000|2021-06-26 12:37:30|126.53|124.03|126.49|123.99|126.55|124.05|126.49|123.99|12
1624711060000|2021-06-26 12:37:40|126.5|124|126.52|124.02|126.52|124.02|126.47|123.97|12
1624711070000|2021-06-26 12:37:50|126.54|124.04|126.62|124.12|126.64|124.14|126.54|124.04|14
1624711080000|2021-06-26 12:38:00|126.61|124.11|126.56|124.06|126.61|124.11|126.55|124.05|10
1624711090000|2021-06-26 12:38:10|126.55|124.05|126.54|124.04|126.57|124.07|126.52|124.02|12
1624711100000|2021-06-26 12:38:20|126.53|124.03|126.5|124|126.53|124.03|126.49|123.99|12
1624711110000|2021-06-26 12:38:30|126.49|123.99|126.44|123.94|126.49|123.99|126.44|123.94|11
1624711120000|2021-06-26 12:38:40|126.43|123.93|126.36|123.86|126.43|123.93|126.36|123.86|15
1624711130000|2021-06-26 12:38:50|126.35|123.85|126.32|123.82|126.35|123.85|126.29|123.79|17
1624711140000|2021-06-26 12:39:00|126.31|123.81|126.31|123.81|126.33|123.83|126.31|123.81|8
1624711150000|2021-06-26 12:39:10|126.32|123.82|126.23|123.73|126.34|123.84|126.23|123.73|14
1624711160000|2021-06-26 12:39:20|126.24|123.74|126.25|123.75|126.25|123.75|126.23|123.73|14
1624711170000|2021-06-26 12:39:30|126.26|123.76|126.32|123.82|126.33|123.83|126.26|123.76|14
1624711180000|2021-06-26 12:39:40|126.33|123.83|126.29|123.79|126.35|123.85|126.29|123.79|16
1624711190000|2021-06-26 12:39:50|126.3|123.8|126.32|123.82|126.32|123.82|126.27|123.77|15
1624711200000|2021-06-26 12:40:00|126.31|123.81|126.32|123.82|126.33|123.83|126.3|123.8|15
1624711210000|2021-06-26 12:40:10|126.33|123.83|126.41|123.91|126.43|123.93|126.32|123.82|17
1624711220000|2021-06-26 12:40:20|126.4|123.9|126.33|123.83|126.4|123.9|126.33|123.83|16
1624711230000|2021-06-26 12:40:30|126.32|123.82|126.29|123.79|126.32|123.82|126.28|123.78|12
1624711240000|2021-06-26 12:40:40|126.3|123.8|126.33|123.83|126.33|123.83|126.29|123.79|8
1624711250000|2021-06-26 12:40:50|126.34|123.84|126.34|123.84|126.42|123.92|126.34|123.84|23
1624711260000|2021-06-26 12:41:00|126.35|123.85|126.33|123.83|126.35|123.85|126.32|123.82|8
1624711270000|2021-06-26 12:41:10|126.34|123.84|126.48|123.98|126.53|124.03|126.34|123.84|21
1624711280000|2021-06-26 12:41:20|126.47|123.97|126.47|123.97|126.51|124.01|126.41|123.91|17
1624711290000|2021-06-26 12:41:30|126.46|123.96|126.38|123.88|126.46|123.96|126.38|123.88|16
1624711300000|2021-06-26 12:41:40|126.37|123.87|126.31|123.81|126.37|123.87|126.31|123.81|12
1624711310000|2021-06-26 12:41:50|126.3|123.8|126.33|123.83|126.35|123.85|126.3|123.8|15
1624711320000|2021-06-26 12:42:00|126.34|123.84|126.4|123.9|126.42|123.92|126.34|123.84|12
1624711330000|2021-06-26 12:42:10|126.42|123.92|126.46|123.96|126.47|123.97|126.41|123.91|10
1624711340000|2021-06-26 12:42:20|126.47|123.97|126.49|123.99|126.49|123.99|126.46|123.96|7
1624711350000|2021-06-26 12:42:30|126.5|124|126.4|123.9|126.5|124|126.4|123.9|17
1624711360000|2021-06-26 12:42:40|126.39|123.89|126.45|123.95|126.45|123.95|126.38|123.88|13
1624711370000|2021-06-26 12:42:50|126.43|123.93|126.41|123.91|126.44|123.94|126.41|123.91|15
1624711380000|2021-06-26 12:43:00|126.42|123.92|126.43|123.93|126.43|123.93|126.41|123.91|7
1624711390000|2021-06-26 12:43:10|126.42|123.92|126.41|123.91|126.42|123.92|126.37|123.87|12
1624711400000|2021-06-26 12:43:20|126.4|123.9|126.4|123.9|126.42|123.92|126.38|123.88|16
1624711410000|2021-06-26 12:43:30|126.39|123.89|126.37|123.87|126.4|123.9|126.37|123.87|9
1624711420000|2021-06-26 12:43:40|126.36|123.86|126.37|123.87|126.38|123.88|126.36|123.86|8
1624711430000|2021-06-26 12:43:50|126.36|123.86|126.34|123.84|126.37|123.87|126.33|123.83|15
1624711440000|2021-06-26 12:44:00|126.33|123.83|126.31|123.81|126.33|123.83|126.31|123.81|3
1624711450000|2021-06-26 12:44:10|126.3|123.8|126.32|123.82|126.35|123.85|126.3|123.8|12
1624711460000|2021-06-26 12:44:20|126.31|123.81|126.3|123.8|126.31|123.81|126.29|123.79|10
1624711470000|2021-06-26 12:44:30|126.29|123.79|126.3|123.8|126.35|123.85|126.29|123.79|10
1624711480000|2021-06-26 12:44:40|126.29|123.79|126.3|123.8|126.3|123.8|126.28|123.78|10
1624711490000|2021-06-26 12:44:50|126.29|123.79|126.28|123.78|126.32|123.82|126.27|123.77|16
1624711500000|2021-06-26 12:45:00|126.27|123.77|126.2|123.7|126.27|123.77|126.18|123.68|16
1624711510000|2021-06-26 12:45:10|126.21|123.71|126.2|123.7|126.22|123.72|126.2|123.7|14
1624711520000|2021-06-26 12:45:20|126.19|123.69|126.12|123.62|126.19|123.69|126.12|123.62|18
1624711530000|2021-06-26 12:45:30|126.11|123.61|126.18|123.68|126.19|123.69|126.1|123.6|10
1624711540000|2021-06-26 12:45:40|126.19|123.69|126.17|123.67|126.2|123.7|126.16|123.66|15
1624711550000|2021-06-26 12:45:50|126.16|123.66|126.25|123.75|126.25|123.75|126.16|123.66|13
1624711560000|2021-06-26 12:46:00|126.24|123.74|126.39|123.89|126.39|123.89|126.24|123.74|11
1624711570000|2021-06-26 12:46:10|126.38|123.88|126.26|123.76|126.38|123.88|126.24|123.74|13
1624711580000|2021-06-26 12:46:20|126.25|123.75|126.18|123.68|126.25|123.75|126.18|123.68|11
1624711590000|2021-06-26 12:46:30|126.19|123.69|126.19|123.69|126.19|123.69|126.15|123.65|15
1624711600000|2021-06-26 12:46:40|126.2|123.7|126.18|123.68|126.26|123.76|126.17|123.67|21
1624711610000|2021-06-26 12:46:50|126.19|123.69|126.15|123.65|126.2|123.7|126.15|123.65|13
1624711620000|2021-06-26 12:47:00|126.16|123.66|126.17|123.67|126.19|123.69|126.15|123.65|13
1624711630000|2021-06-26 12:47:10|126.16|123.66|126.16|123.66|126.18|123.68|126.15|123.65|11
1624711640000|2021-06-26 12:47:20|126.17|123.67|126.11|123.61|126.17|123.67|126.11|123.61|10
1624711650000|2021-06-26 12:47:30|126.1|123.6|126.13|123.63|126.13|123.63|126.1|123.6|9
1624711660000|2021-06-26 12:47:40|126.12|123.62|126.12|123.62|126.13|123.63|126.12|123.62|9
1624711670000|2021-06-26 12:47:50|126.13|123.63|126.09|123.59|126.13|123.63|126.08|123.58|11
1624711680000|2021-06-26 12:48:00|126.08|123.58|126.1|123.6|126.1|123.6|126.08|123.58|7
1624711690000|2021-06-26 12:48:10|126.11|123.61|126.06|123.56|126.16|123.66|126.06|123.56|13
1624711700000|2021-06-26 12:48:20|126.07|123.57|126.11|123.61|126.12|123.62|126.07|123.57|11
1624711710000|2021-06-26 12:48:30|126.12|123.62|126.11|123.61|126.15|123.65|126.11|123.61|13
1624711720000|2021-06-26 12:48:40|126.1|123.6|126.13|123.63|126.15|123.65|126.1|123.6|9
1624711730000|2021-06-26 12:48:50|126.14|123.64|126.1|123.6|126.18|123.68|126.1|123.6|18
1624711740000|2021-06-26 12:49:00|126.11|123.61|126.16|123.66|126.17|123.67|126.09|123.59|17
1624711750000|2021-06-26 12:49:10|126.17|123.67|126.17|123.67|126.19|123.69|126.16|123.66|9
1624711760000|2021-06-26 12:49:20|126.18|123.68|126.07|123.57|126.18|123.68|126.07|123.57|11
1624711770000|2021-06-26 12:49:30|126.08|123.58|126.1|123.6|126.1|123.6|126.07|123.57|11
1624711780000|2021-06-26 12:49:40|126.09|123.59|126.08|123.58|126.09|123.59|126.07|123.57|8
1624711790000|2021-06-26 12:49:50|126.07|123.57|126.03|123.53|126.08|123.58|126.03|123.53|9
1624711800000|2021-06-26 12:50:00|126.02|123.52|126.18|123.68|126.18|123.68|126.02|123.52|13
1624711810000|2021-06-26 12:50:10|126.17|123.67|126.14|123.64|126.18|123.68|126.14|123.64|11
1624711820000|2021-06-26 12:50:20|126.15|123.65|126.14|123.64|126.15|123.65|126.14|123.64|6
1624711830000|2021-06-26 12:50:30|126.13|123.63|126.11|123.61|126.14|123.64|126.1|123.6|7
1624711840000|2021-06-26 12:50:40|126.12|123.62|126.16|123.66|126.17|123.67|126.12|123.62|7
1624711850000|2021-06-26 12:50:50|126.17|123.67|126.16|123.66|126.17|123.67|126.16|123.66|10
1624711860000|2021-06-26 12:51:00|126.17|123.67|126.28|123.78|126.28|123.78|126.17|123.67|12
1624711870000|2021-06-26 12:51:10|126.29|123.79|126.41|123.91|126.45|123.95|126.29|123.79|23
1624711880000|2021-06-26 12:51:20|126.43|123.93|126.45|123.95|126.47|123.97|126.39|123.89|12
1624711890000|2021-06-26 12:51:30|126.43|123.93|126.4|123.9|126.44|123.94|126.39|123.89|15
1624711900000|2021-06-26 12:51:40|126.41|123.91|126.42|123.92|126.46|123.96|126.41|123.91|15
1624711910000|2021-06-26 12:51:50|126.43|123.93|126.48|123.98|126.48|123.98|126.42|123.92|12
1624711920000|2021-06-26 12:52:00|126.47|123.97|126.41|123.91|126.51|124.01|126.4|123.9|13
1624711930000|2021-06-26 12:52:10|126.4|123.9|126.31|123.81|126.41|123.91|126.31|123.81|22
1624711940000|2021-06-26 12:52:20|126.3|123.8|126.19|123.69|126.3|123.8|126.19|123.69|16
1624711950000|2021-06-26 12:52:30|126.2|123.7|126.25|123.75|126.25|123.75|126.2|123.7|6
1624711960000|2021-06-26 12:52:40|126.24|123.74|126.06|123.56|126.24|123.74|126.06|123.56|18
1624711970000|2021-06-26 12:52:50|126.05|123.55|125.96|123.46|126.05|123.55|125.91|123.41|23
1624711980000|2021-06-26 12:53:00|125.97|123.47|126|123.5|126.02|123.52|125.97|123.47|13
1624711990000|2021-06-26 12:53:10|126.01|123.51|125.96|123.46|126.04|123.54|125.96|123.46|17
1624712000000|2021-06-26 12:53:20|125.94|123.44|125.8|123.3|125.95|123.45|125.75|123.25|22
1624712010000|2021-06-26 12:53:30|125.81|123.31|125.69|123.19|125.83|123.33|125.69|123.19|16
1624712020000|2021-06-26 12:53:40|125.7|123.2|125.81|123.31|125.81|123.31|125.7|123.2|16
1624712030000|2021-06-26 12:53:50|125.83|123.33|125.91|123.41|125.92|123.42|125.82|123.32|19
1624712040000|2021-06-26 12:54:00|125.92|123.42|125.93|123.43|125.94|123.44|125.91|123.41|13
1624712050000|2021-06-26 12:54:10|125.94|123.44|125.94|123.44|125.94|123.44|125.89|123.39|12
1624712060000|2021-06-26 12:54:20|125.95|123.45|125.88|123.38|125.97|123.47|125.88|123.38|21
1624712070000|2021-06-26 12:54:30|125.87|123.37|125.83|123.33|125.87|123.37|125.81|123.31|19
1624712080000|2021-06-26 12:54:40|125.82|123.32|125.73|123.23|125.82|123.32|125.67|123.17|24
1624712090000|2021-06-26 12:54:50|125.71|123.21|125.75|123.25|125.75|123.25|125.68|123.18|19
1624712100000|2021-06-26 12:55:00|125.76|123.26|125.77|123.27|125.81|123.31|125.73|123.23|22
1624712110000|2021-06-26 12:55:10|125.78|123.28|125.85|123.35|125.87|123.37|125.78|123.28|19
1624712120000|2021-06-26 12:55:20|125.84|123.34|125.77|123.27|125.84|123.34|125.75|123.25|19
1624712130000|2021-06-26 12:55:30|125.75|123.25|125.65|123.15|125.75|123.25|125.64|123.14|16
1624712140000|2021-06-26 12:55:40|125.66|123.16|125.8|123.3|125.8|123.3|125.66|123.16|15
1624712150000|2021-06-26 12:55:50|125.79|123.29|125.74|123.24|125.81|123.31|125.74|123.24|17
1624712160000|2021-06-26 12:56:00|125.73|123.23|125.79|123.29|125.79|123.29|125.72|123.22|14
1624712170000|2021-06-26 12:56:10|125.8|123.3|125.78|123.28|125.83|123.33|125.78|123.28|20
1624712180000|2021-06-26 12:56:20|125.77|123.27|125.75|123.25|125.78|123.28|125.69|123.19|16
1624712190000|2021-06-26 12:56:30|125.76|123.26|125.66|123.16|125.76|123.26|125.65|123.15|18
1624712200000|2021-06-26 12:56:40|125.65|123.15|125.75|123.25|125.76|123.26|125.64|123.14|19
1624712210000|2021-06-26 12:56:50|125.74|123.24|125.75|123.25|125.79|123.29|125.74|123.24|21
1624712220000|2021-06-26 12:57:00|125.7|123.2|125.66|123.16|125.71|123.21|125.63|123.13|18
1624712230000|2021-06-26 12:57:10|125.65|123.15|125.51|123.01|125.66|123.16|125.51|123.01|20
1624712240000|2021-06-26 12:57:20|125.5|123|125.51|123.01|125.52|123.02|125.48|122.98|13
1624712250000|2021-06-26 12:57:30|125.52|123.02|125.51|123.01|125.55|123.05|125.5|123|15
1624712260000|2021-06-26 12:57:40|125.49|122.99|125.46|122.96|125.49|122.99|125.45|122.95|15
1624712270000|2021-06-26 12:57:50|125.44|122.94|125.47|122.97|125.47|122.97|125.44|122.94|13
1624712280000|2021-06-26 12:58:00|125.48|122.98|125.63|123.13|125.64|123.14|125.48|122.98|19
1624712290000|2021-06-26 12:58:10|125.62|123.12|125.57|123.07|125.65|123.15|125.57|123.07|14
1624712300000|2021-06-26 12:58:20|125.55|123.05|125.51|123.01|125.6|123.1|125.51|123.01|19
1624712310000|2021-06-26 12:58:30|125.49|122.99|125.48|122.98|125.49|122.99|125.47|122.97|10
1624712320000|2021-06-26 12:58:40|125.47|122.97|125.5|123|125.5|123|125.47|122.97|9
1624712330000|2021-06-26 12:58:50|125.49|122.99|125.42|122.92|125.5|123|125.41|122.91|14
1624712340000|2021-06-26 12:59:00|125.43|122.93|125.38|122.88|125.43|122.93|125.38|122.88|14
1624712350000|2021-06-26 12:59:10|125.37|122.87|125.27|122.77|125.37|122.87|125.25|122.75|20
1624712360000|2021-06-26 12:59:20|125.26|122.76|125.29|122.79|125.32|122.82|125.26|122.76|17
1624712370000|2021-06-26 12:59:30|125.3|122.8|125.25|122.75|125.3|122.8|125.17|122.67|19
1624712380000|2021-06-26 12:59:40|125.27|122.77|125.21|122.71|125.27|122.77|125.2|122.7|25
1624712390000|2021-06-26 12:59:50|125.22|122.72|125.09|122.59|125.22|122.72|125.07|122.57|16
1624712400000|2021-06-26 13:00:00|125.1|122.6|125.2|122.7|125.22|122.72|125.09|122.59|24
1624712410000|2021-06-26 13:00:10|125.23|122.73|125.31|122.81|125.33|122.83|125.23|122.73|23
1624712420000|2021-06-26 13:00:20|125.32|122.82|125.17|122.67|125.32|122.82|125.15|122.65|24
1624712430000|2021-06-26 13:00:30|125.16|122.66|125.29|122.79|125.29|122.79|125.16|122.66|21
1624712440000|2021-06-26 13:00:40|125.3|122.8|125.33|122.83|125.36|122.86|125.3|122.8|16
1624712450000|2021-06-26 13:00:50|125.32|122.82|125.45|122.95|125.49|122.99|125.31|122.81|22
1624712460000|2021-06-26 13:01:00|125.44|122.94|125.44|122.94|125.45|122.95|125.38|122.88|14
1624712470000|2021-06-26 13:01:10|125.45|122.95|125.54|123.04|125.54|123.04|125.45|122.95|17
1624712480000|2021-06-26 13:01:20|125.53|123.03|125.57|123.07|125.57|123.07|125.53|123.03|12
1624712490000|2021-06-26 13:01:30|125.58|123.08|125.53|123.03|125.61|123.11|125.52|123.02|20
1624712500000|2021-06-26 13:01:40|125.52|123.02|125.65|123.15|125.66|123.16|125.51|123.01|19
1624712510000|2021-06-26 13:01:50|125.66|123.16|125.78|123.28|125.78|123.28|125.66|123.16|16
1624712520000|2021-06-26 13:02:00|125.79|123.29|125.8|123.3|125.83|123.33|125.72|123.22|24
1624712530000|2021-06-26 13:02:10|125.82|123.32|125.92|123.42|125.93|123.43|125.82|123.32|14
1624712540000|2021-06-26 13:02:20|125.93|123.43|125.84|123.34|125.95|123.45|125.84|123.34|14
1624712550000|2021-06-26 13:02:30|125.83|123.33|125.8|123.3|125.83|123.33|125.74|123.24|22
1624712560000|2021-06-26 13:02:40|125.79|123.29|125.72|123.22|125.79|123.29|125.71|123.21|24
1624712570000|2021-06-26 13:02:50|125.73|123.23|125.6|123.1|125.73|123.23|125.57|123.07|26
1624712580000|2021-06-26 13:03:00|125.61|123.11|125.7|123.2|125.7|123.2|125.58|123.08|17
1624712590000|2021-06-26 13:03:10|125.73|123.23|125.69|123.19|125.73|123.23|125.63|123.13|14
1624712600000|2021-06-26 13:03:20|125.68|123.18|125.7|123.2|125.7|123.2|125.64|123.14|11
1624712610000|2021-06-26 13:03:30|125.71|123.21|125.68|123.18|125.73|123.23|125.68|123.18|8
1624712620000|2021-06-26 13:03:40|125.67|123.17|125.52|123.02|125.67|123.17|125.52|123.02|22
1624712630000|2021-06-26 13:03:50|125.53|123.03|125.68|123.18|125.71|123.21|125.53|123.03|14
1624712640000|2021-06-26 13:04:00|125.67|123.17|125.57|123.07|125.68|123.18|125.57|123.07|16
1624712650000|2021-06-26 13:04:10|125.58|123.08|125.56|123.06|125.59|123.09|125.52|123.02|17
1624712660000|2021-06-26 13:04:20|125.57|123.07|125.78|123.28|125.78|123.28|125.57|123.07|20
1624712670000|2021-06-26 13:04:30|125.76|123.26|125.67|123.17|125.78|123.28|125.63|123.13|18
1624712680000|2021-06-26 13:04:40|125.68|123.18|125.62|123.12|125.68|123.18|125.61|123.11|11
1624712690000|2021-06-26 13:04:50|125.63|123.13|125.58|123.08|125.64|123.14|125.58|123.08|11
1624712700000|2021-06-26 13:05:00|125.57|123.07|125.66|123.16|125.66|123.16|125.56|123.06|19
1624712710000|2021-06-26 13:05:10|125.67|123.17|125.76|123.26|125.76|123.26|125.67|123.17|11
1624712720000|2021-06-26 13:05:20|125.77|123.27|125.83|123.33|125.83|123.33|125.77|123.27|8
1624712730000|2021-06-26 13:05:30|125.84|123.34|125.86|123.36|125.89|123.39|125.84|123.34|18
1624712740000|2021-06-26 13:05:40|125.85|123.35|125.9|123.4|125.92|123.42|125.84|123.34|13
1624712750000|2021-06-26 13:05:50|125.91|123.41|125.94|123.44|126.01|123.51|125.91|123.41|16
1624712760000|2021-06-26 13:06:00|125.95|123.45|125.96|123.46|125.96|123.46|125.91|123.41|9
1624712770000|2021-06-26 13:06:10|125.98|123.48|126.01|123.51|126.01|123.51|125.97|123.47|6
1624712780000|2021-06-26 13:06:20|126.02|123.52|126|123.5|126.03|123.53|126|123.5|6
1624712790000|2021-06-26 13:06:30|125.99|123.49|125.99|123.49|125.99|123.49|125.98|123.48|7
1624712800000|2021-06-26 13:06:40|126|123.5|126.09|123.59|126.09|123.59|126|123.5|9
1624712810000|2021-06-26 13:06:50|126.08|123.58|126.12|123.62|126.12|123.62|126.06|123.56|13
1624712820000|2021-06-26 13:07:00|126.14|123.64|126.08|123.58|126.14|123.64|126.05|123.55|21
1624712830000|2021-06-26 13:07:10|126.07|123.57|125.88|123.38|126.07|123.57|125.87|123.37|21
1624712840000|2021-06-26 13:07:20|125.87|123.37|125.91|123.41|125.92|123.42|125.87|123.37|18
1624712850000|2021-06-26 13:07:30|125.9|123.4|125.93|123.43|126.02|123.52|125.9|123.4|18
1624712860000|2021-06-26 13:07:40|125.94|123.44|125.99|123.49|126.01|123.51|125.93|123.43|17
1624712870000|2021-06-26 13:07:50|126|123.5|126.02|123.52|126.02|123.52|125.99|123.49|10
1624712880000|2021-06-26 13:08:00|126.01|123.51|125.98|123.48|126.01|123.51|125.98|123.48|5
1624712890000|2021-06-26 13:08:10|125.97|123.47|125.77|123.27|125.97|123.47|125.77|123.27|15
1624712900000|2021-06-26 13:08:20|125.76|123.26|125.66|123.16|125.78|123.28|125.63|123.13|16
1624712910000|2021-06-26 13:08:30|125.65|123.15|125.7|123.2|125.72|123.22|125.65|123.15|12
1624712920000|2021-06-26 13:08:40|125.69|123.19|125.83|123.33|125.84|123.34|125.69|123.19|20
1624712930000|2021-06-26 13:08:50|125.82|123.32|125.67|123.17|125.82|123.32|125.67|123.17|17
1624712940000|2021-06-26 13:09:00|125.68|123.18|125.83|123.33|125.83|123.33|125.66|123.16|18
1624712950000|2021-06-26 13:09:10|125.82|123.32|125.7|123.2|125.82|123.32|125.69|123.19|19
1624712960000|2021-06-26 13:09:20|125.71|123.21|125.76|123.26|125.78|123.28|125.68|123.18|16
1624712970000|2021-06-26 13:09:30|125.75|123.25|125.64|123.14|125.77|123.27|125.64|123.14|18
1624712980000|2021-06-26 13:09:40|125.62|123.12|125.52|123.02|125.64|123.14|125.52|123.02|21
1624712990000|2021-06-26 13:09:50|125.5|123|125.57|123.07|125.58|123.08|125.5|123|14
1624713000000|2021-06-26 13:10:00|125.56|123.06|125.61|123.11|125.61|123.11|125.51|123.01|19
1624713010000|2021-06-26 13:10:10|125.6|123.1|125.66|123.16|125.66|123.16|125.6|123.1|12
1624713020000|2021-06-26 13:10:20|125.65|123.15|125.66|123.16|125.66|123.16|125.63|123.13|9
1624713030000|2021-06-26 13:10:30|125.65|123.15|125.78|123.28|125.78|123.28|125.65|123.15|18
1624713040000|2021-06-26 13:10:40|125.79|123.29|125.72|123.22|125.81|123.31|125.72|123.22|10
1624713050000|2021-06-26 13:10:50|125.71|123.21|125.83|123.33|125.83|123.33|125.71|123.21|15
1624713060000|2021-06-26 13:11:00|125.85|123.35|125.71|123.21|125.85|123.35|125.7|123.2|18
1624713070000|2021-06-26 13:11:10|125.7|123.2|125.72|123.22|125.72|123.22|125.69|123.19|5
1624713080000|2021-06-26 13:11:20|125.73|123.23|125.77|123.27|125.77|123.27|125.71|123.21|14
1624713090000|2021-06-26 13:11:30|125.78|123.28|125.76|123.26|125.78|123.28|125.75|123.25|9
1624713100000|2021-06-26 13:11:40|125.75|123.25|125.71|123.21|125.75|123.25|125.69|123.19|9
1624713110000|2021-06-26 13:11:50|125.7|123.2|125.75|123.25|125.76|123.26|125.7|123.2|8
1624713120000|2021-06-26 13:12:00|125.76|123.26|125.75|123.25|125.76|123.26|125.75|123.25|2
1624713130000|2021-06-26 13:12:10|125.76|123.26|125.77|123.27|125.77|123.27|125.75|123.25|6
1624713140000|2021-06-26 13:12:20|125.76|123.26|125.78|123.28|125.78|123.28|125.76|123.26|3
1624713150000|2021-06-26 13:12:30|125.8|123.3|125.77|123.27|125.8|123.3|125.77|123.27|4
1624713170000|2021-06-26 13:12:50|125.78|123.28|125.81|123.31|125.81|123.31|125.78|123.28|6
1624713180000|2021-06-26 13:13:00|125.82|123.32|125.8|123.3|125.82|123.32|125.8|123.3|3
1624713190000|2021-06-26 13:13:10|125.79|123.29|125.71|123.21|125.79|123.29|125.69|123.19|9
1624713200000|2021-06-26 13:13:20|125.7|123.2|125.7|123.2|125.71|123.21|125.69|123.19|7
1624713210000|2021-06-26 13:13:30|125.71|123.21|125.67|123.17|125.71|123.21|125.67|123.17|4
1624713220000|2021-06-26 13:13:40|125.66|123.16|125.75|123.25|125.76|123.26|125.66|123.16|9
1624713230000|2021-06-26 13:13:50|125.76|123.26|125.78|123.28|125.83|123.33|125.75|123.25|13
1624713240000|2021-06-26 13:14:00|125.79|123.29|125.73|123.23|125.82|123.32|125.72|123.22|14
1624713250000|2021-06-26 13:14:10|125.72|123.22|125.64|123.14|125.72|123.22|125.64|123.14|11
1624713260000|2021-06-26 13:14:20|125.6|123.1|125.6|123.1|125.6|123.1|125.53|123.03|15
1624713270000|2021-06-26 13:14:30|125.61|123.11|125.64|123.14|125.65|123.15|125.59|123.09|19
1624713280000|2021-06-26 13:14:40|125.65|123.15|125.65|123.15|125.66|123.16|125.62|123.12|16
1624713290000|2021-06-26 13:14:50|125.64|123.14|125.59|123.09|125.64|123.14|125.53|123.03|20
1624713300000|2021-06-26 13:15:00|125.58|123.08|125.57|123.07|125.58|123.08|125.55|123.05|13
1624713310000|2021-06-26 13:15:10|125.55|123.05|125.58|123.08|125.58|123.08|125.51|123.01|16
1624713320000|2021-06-26 13:15:20|125.59|123.09|125.8|123.3|125.8|123.3|125.59|123.09|16
1624713330000|2021-06-26 13:15:30|125.79|123.29|125.98|123.48|125.98|123.48|125.78|123.28|19
1624713340000|2021-06-26 13:15:40|126.04|123.54|126.15|123.65|126.15|123.65|126.04|123.54|24
1624713350000|2021-06-26 13:15:50|126.16|123.66|126.11|123.61|126.16|123.66|125.99|123.49|25
1624713360000|2021-06-26 13:16:00|126.12|123.62|126.11|123.61|126.13|123.63|126.05|123.55|19
1624713370000|2021-06-26 13:16:10|126.12|123.62|126.44|123.94|126.48|123.98|126.12|123.62|26
1624713380000|2021-06-26 13:16:20|126.45|123.95|126.52|124.02|126.52|124.02|126.45|123.95|12
1624713390000|2021-06-26 13:16:30|126.53|124.03|126.6|124.1|126.63|124.13|126.53|124.03|22
1624713400000|2021-06-26 13:16:40|126.62|124.12|126.58|124.08|126.62|124.12|126.54|124.04|22
1624713410000|2021-06-26 13:16:50|126.59|124.09|126.49|123.99|126.6|124.1|126.49|123.99|18
1624713420000|2021-06-26 13:17:00|126.47|123.97|126.48|123.98|126.48|123.98|126.46|123.96|10
1624713430000|2021-06-26 13:17:10|126.47|123.97|126.46|123.96|126.47|123.97|126.45|123.95|12
1624713440000|2021-06-26 13:17:20|126.45|123.95|126.47|123.97|126.48|123.98|126.43|123.93|10
1624713450000|2021-06-26 13:17:30|126.45|123.95|126.27|123.77|126.45|123.95|126.27|123.77|19
1624713460000|2021-06-26 13:17:40|126.28|123.78|126.3|123.8|126.34|123.84|126.28|123.78|16
1624713470000|2021-06-26 13:17:50|126.31|123.81|126.46|123.96|126.46|123.96|126.3|123.8|14
1624713480000|2021-06-26 13:18:00|126.45|123.95|126.49|123.99|126.51|124.01|126.44|123.94|12
1624713490000|2021-06-26 13:18:10|126.5|124|126.66|124.16|126.66|124.16|126.5|124|20
1624713500000|2021-06-26 13:18:20|126.68|124.18|126.71|124.21|126.72|124.22|126.66|124.16|12
1624713510000|2021-06-26 13:18:30|126.7|124.2|126.67|124.17|126.71|124.21|126.67|124.17|20
1624713520000|2021-06-26 13:18:40|126.68|124.18|126.65|124.15|126.68|124.18|126.58|124.08|18
1624713530000|2021-06-26 13:18:50|126.66|124.16|126.61|124.11|126.68|124.18|126.61|124.11|15
1624713540000|2021-06-26 13:19:00|126.6|124.1|126.67|124.17|126.69|124.19|126.58|124.08|15
1624713550000|2021-06-26 13:19:10|126.66|124.16|126.57|124.07|126.66|124.16|126.57|124.07|11
1624713560000|2021-06-26 13:19:20|126.56|124.06|126.55|124.05|126.6|124.1|126.55|124.05|16
1624713570000|2021-06-26 13:19:30|126.56|124.06|126.67|124.17|126.68|124.18|126.56|124.06|16
1624713580000|2021-06-26 13:19:40|126.68|124.18|126.68|124.18|126.75|124.25|126.68|124.18|14
1624713590000|2021-06-26 13:19:50|126.67|124.17|126.7|124.2|126.74|124.24|126.66|124.16|17
1624713600000|2021-06-26 13:20:00|126.69|124.19|126.58|124.08|126.71|124.21|126.58|124.08|15
1624713610000|2021-06-26 13:20:10|126.57|124.07|126.56|124.06|126.57|124.07|126.53|124.03|13
1624713620000|2021-06-26 13:20:20|126.59|124.09|126.55|124.05|126.6|124.1|126.55|124.05|10
1624713630000|2021-06-26 13:20:30|126.56|124.06|126.49|123.99|126.57|124.07|126.49|123.99|15
1624713640000|2021-06-26 13:20:40|126.48|123.98|126.4|123.9|126.48|123.98|126.4|123.9|18
1624713650000|2021-06-26 13:20:50|126.41|123.91|126.4|123.9|126.42|123.92|126.4|123.9|12
1624713660000|2021-06-26 13:21:00|126.41|123.91|126.45|123.95|126.49|123.99|126.41|123.91|12
1624713670000|2021-06-26 13:21:10|126.44|123.94|126.24|123.74|126.44|123.94|126.22|123.72|18
1624713680000|2021-06-26 13:21:20|126.25|123.75|126.24|123.74|126.3|123.8|126.24|123.74|19
1624713690000|2021-06-26 13:21:30|126.25|123.75|126.25|123.75|126.26|123.76|126.21|123.71|11
1624713700000|2021-06-26 13:21:40|126.26|123.76|126.28|123.78|126.31|123.81|126.26|123.76|16
1624713710000|2021-06-26 13:21:50|126.27|123.77|126.17|123.67|126.27|123.77|126.13|123.63|20
1624713720000|2021-06-26 13:22:00|126.16|123.66|126.04|123.54|126.17|123.67|126.04|123.54|15
1624713730000|2021-06-26 13:22:10|126.03|123.53|126.09|123.59|126.1|123.6|126.03|123.53|13
1624713740000|2021-06-26 13:22:20|126.1|123.6|126.11|123.61|126.21|123.71|126.1|123.6|18
1624713750000|2021-06-26 13:22:30|126.1|123.6|126.01|123.51|126.1|123.6|126|123.5|13
1624713760000|2021-06-26 13:22:40|126|123.5|126.05|123.55|126.06|123.56|126|123.5|16
1624713770000|2021-06-26 13:22:50|126.04|123.54|126.02|123.52|126.06|123.56|126.01|123.51|13
1624713780000|2021-06-26 13:23:00|126.03|123.53|125.98|123.48|126.07|123.57|125.98|123.48|12
1624713790000|2021-06-26 13:23:10|125.97|123.47|125.94|123.44|126.02|123.52|125.94|123.44|17
1624713800000|2021-06-26 13:23:20|125.95|123.45|125.96|123.46|125.99|123.49|125.95|123.45|13
1624713810000|2021-06-26 13:23:30|125.98|123.48|125.94|123.44|125.98|123.48|125.93|123.43|11
1624713820000|2021-06-26 13:23:40|125.93|123.43|125.93|123.43|125.93|123.43|125.92|123.42|7
1624713830000|2021-06-26 13:23:50|125.92|123.42|125.89|123.39|125.94|123.44|125.89|123.39|9
1624713840000|2021-06-26 13:24:00|125.88|123.38|125.8|123.3|125.91|123.41|125.77|123.27|19
1624713850000|2021-06-26 13:24:10|125.81|123.31|125.64|123.14|125.81|123.31|125.61|123.11|23
1624713860000|2021-06-26 13:24:20|125.65|123.15|125.72|123.22|125.75|123.25|125.64|123.14|14
1624713870000|2021-06-26 13:24:30|125.73|123.23|125.72|123.22|125.79|123.29|125.72|123.22|17
1624713880000|2021-06-26 13:24:40|125.71|123.21|125.69|123.19|125.74|123.24|125.66|123.16|19
1624713890000|2021-06-26 13:24:50|125.7|123.2|125.66|123.16|125.71|123.21|125.62|123.12|17
1624713900000|2021-06-26 13:25:00|125.65|123.15|125.71|123.21|125.73|123.23|125.65|123.15|21
1624713910000|2021-06-26 13:25:10|125.7|123.2|125.7|123.2|125.72|123.22|125.7|123.2|9
1624713920000|2021-06-26 13:25:20|125.69|123.19|125.72|123.22|125.76|123.26|125.69|123.19|18
1624713930000|2021-06-26 13:25:30|125.73|123.23|125.56|123.06|125.73|123.23|125.56|123.06|16
1624713940000|2021-06-26 13:25:40|125.57|123.07|125.56|123.06|125.61|123.11|125.55|123.05|21
1624713950000|2021-06-26 13:25:50|125.54|123.04|125.5|123|125.54|123.04|125.48|122.98|19
1624713960000|2021-06-26 13:26:00|125.49|122.99|125.34|122.84|125.5|123|125.34|122.84|20
1624713970000|2021-06-26 13:26:10|125.35|122.85|125.25|122.75|125.35|122.85|125.21|122.71|21
1624713980000|2021-06-26 13:26:20|125.24|122.74|125.27|122.77|125.28|122.78|125.22|122.72|16
1624713990000|2021-06-26 13:26:30|125.28|122.78|125.42|122.92|125.42|122.92|125.28|122.78|19
1624714000000|2021-06-26 13:26:40|125.41|122.91|125.42|122.92|125.42|122.92|125.32|122.82|17
1624714010000|2021-06-26 13:26:50|125.43|122.93|125.54|123.04|125.55|123.05|125.43|122.93|19
1624714020000|2021-06-26 13:27:00|125.55|123.05|125.42|122.92|125.55|123.05|125.42|122.92|19
1624714030000|2021-06-26 13:27:10|125.41|122.91|125.44|122.94|125.44|122.94|125.37|122.87|21
1624714040000|2021-06-26 13:27:20|125.43|122.93|125.58|123.08|125.62|123.12|125.43|122.93|20
1624714050000|2021-06-26 13:27:30|125.59|123.09|125.69|123.19|125.69|123.19|125.59|123.09|14
1624714060000|2021-06-26 13:27:40|125.7|123.2|125.8|123.3|125.81|123.31|125.7|123.2|19
1624714070000|2021-06-26 13:27:50|125.79|123.29|125.84|123.34|125.87|123.37|125.79|123.29|23
1624714080000|2021-06-26 13:28:00|125.85|123.35|125.85|123.35|125.89|123.39|125.84|123.34|14
1624714090000|2021-06-26 13:28:10|125.84|123.34|125.78|123.28|125.84|123.34|125.75|123.25|18
1624714100000|2021-06-26 13:28:20|125.77|123.27|125.81|123.31|125.85|123.35|125.72|123.22|22
1624714110000|2021-06-26 13:28:30|125.79|123.29|125.74|123.24|125.79|123.29|125.71|123.21|14
1624714120000|2021-06-26 13:28:40|125.72|123.22|125.73|123.23|125.73|123.23|125.65|123.15|16
1624714130000|2021-06-26 13:28:50|125.72|123.22|125.81|123.31|125.82|123.32|125.72|123.22|16
1624714140000|2021-06-26 13:29:00|125.8|123.3|125.85|123.35|125.88|123.38|125.8|123.3|11
1624714150000|2021-06-26 13:29:10|125.86|123.36|125.71|123.21|125.87|123.37|125.71|123.21|18
1624714160000|2021-06-26 13:29:20|125.72|123.22|125.69|123.19|125.74|123.24|125.69|123.19|15
1624714170000|2021-06-26 13:29:30|125.7|123.2|125.71|123.21|125.71|123.21|125.68|123.18|12
1624714180000|2021-06-26 13:29:40|125.73|123.23|125.8|123.3|125.81|123.31|125.73|123.23|14
1624714190000|2021-06-26 13:29:50|125.77|123.27|125.61|123.11|125.77|123.27|125.57|123.07|23
1624714200000|2021-06-26 13:30:00|125.6|123.1|125.38|122.88|125.6|123.1|125.38|122.88|25
1624714210000|2021-06-26 13:30:10|125.36|122.86|125.36|122.86|125.37|122.87|125.34|122.84|12
1624714220000|2021-06-26 13:30:20|125.38|122.88|125.37|122.87|125.51|123.01|125.36|122.86|23
1624714230000|2021-06-26 13:30:30|125.36|122.86|125.37|122.87|125.4|122.9|125.36|122.86|18
1624714240000|2021-06-26 13:30:40|125.39|122.89|125.33|122.83|125.4|122.9|125.32|122.82|21
1624714250000|2021-06-26 13:30:50|125.32|122.82|125.33|122.83|125.36|122.86|125.3|122.8|15
1624714260000|2021-06-26 13:31:00|125.3|122.8|125.38|122.88|125.41|122.91|125.29|122.79|19
1624714270000|2021-06-26 13:31:10|125.37|122.87|125.43|122.93|125.43|122.93|125.37|122.87|13
1624714280000|2021-06-26 13:31:20|125.44|122.94|125.31|122.81|125.5|123|125.3|122.8|26
1624714290000|2021-06-26 13:31:30|125.28|122.78|125.3|122.8|125.3|122.8|125.23|122.73|26
1624714300000|2021-06-26 13:31:40|125.29|122.79|125.29|122.79|125.39|122.89|125.26|122.76|23
1624714310000|2021-06-26 13:31:50|125.28|122.78|125.15|122.65|125.28|122.78|125.07|122.57|26
1624714320000|2021-06-26 13:32:00|125.14|122.64|125.03|122.53|125.14|122.64|124.93|122.43|25
1624714330000|2021-06-26 13:32:10|125.02|122.52|125.09|122.59|125.12|122.62|125.02|122.52|28
1624714340000|2021-06-26 13:32:20|125.1|122.6|124.96|122.46|125.1|122.6|124.95|122.45|28
1624714350000|2021-06-26 13:32:30|124.98|122.48|124.96|122.46|125.02|122.52|124.91|122.41|22
1624714360000|2021-06-26 13:32:40|124.97|122.47|125.05|122.55|125.06|122.56|124.96|122.46|20
1624714370000|2021-06-26 13:32:50|125.04|122.54|125.05|122.55|125.09|122.59|125.03|122.53|14
1624714380000|2021-06-26 13:33:00|125.06|122.56|125.1|122.6|125.1|122.6|124.96|122.46|21
1624714390000|2021-06-26 13:33:10|125.11|122.61|125.12|122.62|125.12|122.62|125.07|122.57|14
1624714400000|2021-06-26 13:33:20|125.13|122.63|125.25|122.75|125.25|122.75|125.11|122.61|23
1624714410000|2021-06-26 13:33:30|125.26|122.76|125.29|122.79|125.29|122.79|125.26|122.76|6
1624714420000|2021-06-26 13:33:40|125.3|122.8|125.35|122.85|125.37|122.87|125.3|122.8|9
1624714430000|2021-06-26 13:33:50|125.34|122.84|125.23|122.73|125.34|122.84|125.23|122.73|14
1624714440000|2021-06-26 13:34:00|125.22|122.72|125.05|122.55|125.22|122.72|125.05|122.55|21
1624714450000|2021-06-26 13:34:10|125.04|122.54|125.07|122.57|125.11|122.61|125.04|122.54|13
1624714460000|2021-06-26 13:34:20|125.08|122.58|125.13|122.63|125.2|122.7|125.08|122.58|16
1624714470000|2021-06-26 13:34:30|125.14|122.64|125.21|122.71|125.22|122.72|125.13|122.63|9
1624714480000|2021-06-26 13:34:40|125.23|122.73|125.22|122.72|125.26|122.76|125.16|122.66|20
1624714490000|2021-06-26 13:34:50|125.23|122.73|125.14|122.64|125.23|122.73|125.14|122.64|18
1624714500000|2021-06-26 13:35:00|125.15|122.65|125.29|122.79|125.29|122.79|125.14|122.64|17
1624714510000|2021-06-26 13:35:10|125.3|122.8|125.31|122.81|125.32|122.82|125.29|122.79|11
1624714520000|2021-06-26 13:35:20|125.3|122.8|125.31|122.81|125.31|122.81|125.29|122.79|14
1624714530000|2021-06-26 13:35:30|125.3|122.8|125.27|122.77|125.32|122.82|125.27|122.77|9
1624714540000|2021-06-26 13:35:40|125.28|122.78|125.27|122.77|125.28|122.78|125.26|122.76|8
1624714550000|2021-06-26 13:35:50|125.28|122.78|125.28|122.78|125.28|122.78|125.26|122.76|9
1624714560000|2021-06-26 13:36:00|125.27|122.77|125.18|122.68|125.28|122.78|125.17|122.67|14
1624714570000|2021-06-26 13:36:10|125.16|122.66|125.15|122.65|125.17|122.67|125.13|122.63|11
1624714580000|2021-06-26 13:36:20|125.17|122.67|125.01|122.51|125.17|122.67|125.01|122.51|25
1624714590000|2021-06-26 13:36:30|125|122.5|125.01|122.51|125.01|122.51|124.97|122.47|15
1624714600000|2021-06-26 13:36:40|125|122.5|124.98|122.48|125.02|122.52|124.97|122.47|13
1624714610000|2021-06-26 13:36:50|124.97|122.47|125.06|122.56|125.06|122.56|124.96|122.46|17
1624714620000|2021-06-26 13:37:00|125.07|122.57|125.1|122.6|125.12|122.62|125.05|122.55|20
1624714630000|2021-06-26 13:37:10|125.09|122.59|125.06|122.56|125.1|122.6|125.01|122.51|20
1624714640000|2021-06-26 13:37:20|125.07|122.57|124.99|122.49|125.07|122.57|124.99|122.49|11
1624714650000|2021-06-26 13:37:30|125|122.5|124.99|122.49|125.05|122.55|124.99|122.49|10
1624714660000|2021-06-26 13:37:40|125|122.5|124.99|122.49|125.01|122.51|124.95|122.45|9
1624714670000|2021-06-26 13:37:50|125|122.5|125.01|122.51|125.02|122.52|124.98|122.48|10
1624714680000|2021-06-26 13:38:00|125.02|122.52|125.01|122.51|125.08|122.58|125.01|122.51|16
1624714690000|2021-06-26 13:38:10|125|122.5|125.03|122.53|125.05|122.55|124.99|122.49|12
1624714700000|2021-06-26 13:38:20|125.02|122.52|125.01|122.51|125.04|122.54|124.98|122.48|14
1624714710000|2021-06-26 13:38:30|125.02|122.52|125.03|122.53|125.04|122.54|125.02|122.52|4
1624714720000|2021-06-26 13:38:40|125.02|122.52|125.03|122.53|125.07|122.57|125.02|122.52|8
1624714730000|2021-06-26 13:38:50|125.02|122.52|124.99|122.49|125.05|122.55|124.98|122.48|15
1624714740000|2021-06-26 13:39:00|124.98|122.48|125.06|122.56|125.08|122.58|124.98|122.48|16
1624714750000|2021-06-26 13:39:10|125.05|122.55|124.94|122.44|125.05|122.55|124.94|122.44|15
1624714760000|2021-06-26 13:39:20|124.95|122.45|124.92|122.42|124.95|122.45|124.92|122.42|14
1624714770000|2021-06-26 13:39:30|124.91|122.41|124.83|122.33|124.92|122.42|124.83|122.33|19
1624714780000|2021-06-26 13:39:40|124.8|122.3|124.61|122.11|124.8|122.3|124.59|122.09|20
1624714790000|2021-06-26 13:39:50|124.64|122.14|124.56|122.06|124.71|122.21|124.56|122.06|23
1624714800000|2021-06-26 13:40:00|124.55|122.05|124.5|122|124.55|122.05|124.49|121.99|20
1624714810000|2021-06-26 13:40:10|124.49|121.99|124.42|121.92|124.49|121.99|124.42|121.92|18
1624714820000|2021-06-26 13:40:20|124.41|121.91|124.44|121.94|124.45|121.95|124.41|121.91|21
1624714830000|2021-06-26 13:40:30|124.45|121.95|124.63|122.13|124.63|122.13|124.45|121.95|24
1624714840000|2021-06-26 13:40:40|124.6|122.1|124.43|121.93|124.6|122.1|124.43|121.93|17
1624714850000|2021-06-26 13:40:50|124.41|121.91|124.38|121.88|124.43|121.93|124.38|121.88|15
1624714860000|2021-06-26 13:41:00|124.37|121.87|124.31|121.81|124.38|121.88|124.18|121.68|24
1624714870000|2021-06-26 13:41:10|124.3|121.8|124.19|121.69|124.37|121.87|124.19|121.69|19
1624714880000|2021-06-26 13:41:20|124.18|121.68|124.12|121.62|124.19|121.69|124.1|121.6|16
1624714890000|2021-06-26 13:41:30|124.13|121.63|124.16|121.66|124.25|121.75|124.11|121.61|19
1624714900000|2021-06-26 13:41:40|124.15|121.65|124.24|121.74|124.24|121.74|124.15|121.65|21
1624714910000|2021-06-26 13:41:50|124.22|121.72|124.1|121.6|124.26|121.76|124.1|121.6|23
1624714920000|2021-06-26 13:42:00|124.11|121.61|124.02|121.52|124.12|121.62|123.98|121.48|25
1624714930000|2021-06-26 13:42:10|124.03|121.53|124.05|121.55|124.1|121.6|124.02|121.52|14
1624714940000|2021-06-26 13:42:20|124.02|121.52|123.95|121.45|124.02|121.52|123.94|121.44|25
1624714950000|2021-06-26 13:42:30|123.96|121.46|123.89|121.39|123.97|121.47|123.88|121.38|22
1624714960000|2021-06-26 13:42:40|123.9|121.4|124|121.5|124.01|121.51|123.9|121.4|16
1624714970000|2021-06-26 13:42:50|124.01|121.51|124.05|121.55|124.05|121.55|123.98|121.48|17
1624714980000|2021-06-26 13:43:00|124.06|121.56|124.06|121.56|124.08|121.58|124.05|121.55|10
1624714990000|2021-06-26 13:43:10|124.07|121.57|124.11|121.61|124.16|121.66|124.07|121.57|17
1624715000000|2021-06-26 13:43:20|124.1|121.6|124.11|121.61|124.11|121.61|124.07|121.57|9
1624715010000|2021-06-26 13:43:30|124.13|121.63|124.21|121.71|124.23|121.73|124.12|121.62|19
1624715020000|2021-06-26 13:43:40|124.2|121.7|124.2|121.7|124.2|121.7|124.11|121.61|19
1624715030000|2021-06-26 13:43:50|124.21|121.71|124.23|121.73|124.24|121.74|124.2|121.7|15
1624715040000|2021-06-26 13:44:00|124.22|121.72|124.07|121.57|124.23|121.73|124.07|121.57|19
1624715050000|2021-06-26 13:44:10|124.06|121.56|124.07|121.57|124.09|121.59|124.05|121.55|10
1624715060000|2021-06-26 13:44:20|124.06|121.56|124.06|121.56|124.12|121.62|124.06|121.56|13
1624715070000|2021-06-26 13:44:30|124.07|121.57|124.04|121.54|124.07|121.57|124.02|121.52|13
1624715080000|2021-06-26 13:44:40|124.03|121.53|123.61|121.11|124.03|121.53|123.61|121.11|27
1624715090000|2021-06-26 13:44:50|123.6|121.1|123.77|121.27|123.81|121.31|123.6|121.1|26
1624715100000|2021-06-26 13:45:00|123.79|121.29|123.85|121.35|123.85|121.35|123.79|121.29|17
1624715110000|2021-06-26 13:45:10|123.86|121.36|123.99|121.49|123.99|121.49|123.86|121.36|20
1624715120000|2021-06-26 13:45:20|124|121.5|123.79|121.29|124.07|121.57|123.79|121.29|26
1624715130000|2021-06-26 13:45:30|123.78|121.28|123.74|121.24|123.78|121.28|123.6|121.1|26
1624715140000|2021-06-26 13:45:40|123.73|121.23|123.56|121.06|123.73|121.23|123.54|121.04|22
1624715150000|2021-06-26 13:45:50|123.55|121.05|123.54|121.04|123.58|121.08|123.53|121.03|12
1624715160000|2021-06-26 13:46:00|123.52|121.02|123.53|121.03|123.55|121.05|123.52|121.02|16
1624715170000|2021-06-26 13:46:10|123.54|121.04|123.61|121.11|123.63|121.13|123.53|121.03|20
1624715180000|2021-06-26 13:46:20|123.6|121.1|123.43|120.93|123.63|121.13|123.43|120.93|22
1624715190000|2021-06-26 13:46:30|123.41|120.91|123.27|120.77|123.41|120.91|123.18|120.68|28
1624715200000|2021-06-26 13:46:40|123.29|120.79|123.37|120.87|123.48|120.98|123.28|120.78|27
1624715210000|2021-06-26 13:46:50|123.38|120.88|123.32|120.82|123.39|120.89|123.29|120.79|18
1624715220000|2021-06-26 13:47:00|123.31|120.81|123.3|120.8|123.37|120.87|123.23|120.73|24
1624715230000|2021-06-26 13:47:10|123.31|120.81|123.28|120.78|123.35|120.85|123.27|120.77|26
1624715240000|2021-06-26 13:47:20|123.29|120.79|123.2|120.7|123.33|120.83|123.2|120.7|16
1624715250000|2021-06-26 13:47:30|123.19|120.69|123.18|120.68|123.23|120.73|123.18|120.68|20
1624715260000|2021-06-26 13:47:40|123.17|120.67|123.15|120.65|123.18|120.68|123.13|120.63|18
1624715270000|2021-06-26 13:47:50|123.14|120.64|123.26|120.76|123.27|120.77|123.14|120.64|16
1624715280000|2021-06-26 13:48:00|123.25|120.75|123.33|120.83|123.34|120.84|123.24|120.74|20
1624715290000|2021-06-26 13:48:10|123.35|120.85|123.28|120.78|123.35|120.85|123.17|120.67|23
1624715300000|2021-06-26 13:48:20|123.27|120.77|123.29|120.79|123.32|120.82|123.23|120.73|20
1624715310000|2021-06-26 13:48:30|123.3|120.8|123.32|120.82|123.36|120.86|123.29|120.79|13
1624715320000|2021-06-26 13:48:40|123.31|120.81|123.33|120.83|123.38|120.88|123.3|120.8|19
1624715330000|2021-06-26 13:48:50|123.34|120.84|123.25|120.75|123.34|120.84|123.23|120.73|19
1624715340000|2021-06-26 13:49:00|123.24|120.74|123.31|120.81|123.32|120.82|123.22|120.72|14
1624715350000|2021-06-26 13:49:10|123.3|120.8|123.25|120.75|123.3|120.8|123.24|120.74|12
1624715360000|2021-06-26 13:49:20|123.24|120.74|123.13|120.63|123.24|120.74|123.08|120.58|19
1624715370000|2021-06-26 13:49:30|123.12|120.62|123.01|120.51|123.12|120.62|123|120.5|23
1624715380000|2021-06-26 13:49:40|123.04|120.54|122.95|120.45|123.06|120.56|122.91|120.41|25
1624715390000|2021-06-26 13:49:50|122.96|120.46|122.87|120.37|122.99|120.49|122.87|120.37|22
1624715400000|2021-06-26 13:50:00|122.86|120.36|122.94|120.44|122.94|120.44|122.84|120.34|15
1624715410000|2021-06-26 13:50:10|122.95|120.45|122.9|120.4|123|120.5|122.9|120.4|21
1624715420000|2021-06-26 13:50:20|122.89|120.39|122.88|120.38|122.91|120.41|122.84|120.34|16
1624715430000|2021-06-26 13:50:30|122.89|120.39|122.95|120.45|122.96|120.46|122.88|120.38|14
1624715440000|2021-06-26 13:50:40|122.96|120.46|123.02|120.52|123.02|120.52|122.95|120.45|12
1624715450000|2021-06-26 13:50:50|123.03|120.53|123.02|120.52|123.04|120.54|122.99|120.49|17
1624715460000|2021-06-26 13:51:00|123.01|120.51|122.95|120.45|123.02|120.52|122.95|120.45|15
1624715470000|2021-06-26 13:51:10|122.94|120.44|122.84|120.34|122.94|120.44|122.78|120.28|19
1624715480000|2021-06-26 13:51:20|122.85|120.35|122.94|120.44|122.95|120.45|122.84|120.34|22
1624715490000|2021-06-26 13:51:30|122.93|120.43|122.89|120.39|122.93|120.43|122.86|120.36|16
1624715500000|2021-06-26 13:51:40|122.88|120.38|122.86|120.36|122.88|120.38|122.83|120.33|19
1624715510000|2021-06-26 13:51:50|122.85|120.35|122.83|120.33|122.92|120.42|122.81|120.31|21
1624715520000|2021-06-26 13:52:00|122.82|120.32|122.75|120.25|122.84|120.34|122.75|120.25|15
1624715530000|2021-06-26 13:52:10|122.74|120.24|122.72|120.22|122.74|120.24|122.68|120.18|15
1624715540000|2021-06-26 13:52:20|122.71|120.21|122.73|120.23|122.82|120.32|122.71|120.21|23
1624715550000|2021-06-26 13:52:30|122.72|120.22|122.71|120.21|122.77|120.27|122.71|120.21|15
1624715560000|2021-06-26 13:52:40|122.72|120.22|122.7|120.2|122.72|120.22|122.7|120.2|4
1624715570000|2021-06-26 13:52:50|122.69|120.19|122.7|120.2|122.72|120.22|122.67|120.17|17
1624715580000|2021-06-26 13:53:00|122.69|120.19|122.73|120.23|122.73|120.23|122.66|120.16|12
1624715590000|2021-06-26 13:53:10|122.74|120.24|122.66|120.16|122.74|120.24|122.66|120.16|18
1624715600000|2021-06-26 13:53:20|122.67|120.17|122.67|120.17|122.68|120.18|122.65|120.15|7
1624715610000|2021-06-26 13:53:30|122.66|120.16|122.6|120.1|122.66|120.16|122.6|120.1|12
1624715620000|2021-06-26 13:53:40|122.61|120.11|122.67|120.17|122.67|120.17|122.61|120.11|13
1624715630000|2021-06-26 13:53:50|122.66|120.16|122.4|119.9|122.66|120.16|122.4|119.9|13
1624715640000|2021-06-26 13:54:00|122.38|119.88|122.56|120.06|122.58|120.08|122.36|119.86|18
1624715650000|2021-06-26 13:54:10|122.58|120.08|122.61|120.11|122.61|120.11|122.56|120.06|15
1624715660000|2021-06-26 13:54:20|122.6|120.1|122.52|120.02|122.6|120.1|122.48|119.98|16
1624715670000|2021-06-26 13:54:30|122.51|120.01|122.73|120.23|122.73|120.23|122.51|120.01|26
1624715680000|2021-06-26 13:54:40|122.74|120.24|122.73|120.23|122.75|120.25|122.7|120.2|14
1624715690000|2021-06-26 13:54:50|122.74|120.24|122.77|120.27|122.77|120.27|122.7|120.2|16
1624715700000|2021-06-26 13:55:00|122.76|120.26|122.88|120.38|122.89|120.39|122.75|120.25|21
1624715710000|2021-06-26 13:55:10|122.89|120.39|123.1|120.6|123.1|120.6|122.89|120.39|15
1624715720000|2021-06-26 13:55:20|123.09|120.59|123.19|120.69|123.19|120.69|123.05|120.55|22
1624715730000|2021-06-26 13:55:30|123.18|120.68|123.32|120.82|123.33|120.83|123.18|120.68|17
1624715740000|2021-06-26 13:55:40|123.31|120.81|123.4|120.9|123.44|120.94|123.31|120.81|19
1624715750000|2021-06-26 13:55:50|123.39|120.89|123.11|120.61|123.4|120.9|123.11|120.61|19
1624715760000|2021-06-26 13:56:00|123.1|120.6|123.05|120.55|123.13|120.63|123.05|120.55|12
1624715770000|2021-06-26 13:56:10|123.04|120.54|122.95|120.45|123.05|120.55|122.9|120.4|20
1624715780000|2021-06-26 13:56:20|122.94|120.44|123.02|120.52|123.02|120.52|122.89|120.39|19
1624715790000|2021-06-26 13:56:30|123.03|120.53|123.06|120.56|123.13|120.63|123.03|120.53|21
1624715800000|2021-06-26 13:56:40|123.07|120.57|123.02|120.52|123.07|120.57|123.01|120.51|18
1624715810000|2021-06-26 13:56:50|123.03|120.53|122.95|120.45|123.06|120.56|122.83|120.33|24
1624715820000|2021-06-26 13:57:00|122.92|120.42|122.52|120.02|122.96|120.46|122.47|119.97|25
1624715830000|2021-06-26 13:57:10|122.55|120.05|122.4|119.9|122.55|120.05|122.39|119.89|27
1624715840000|2021-06-26 13:57:20|122.39|119.89|122.43|119.93|122.51|120.01|122.38|119.88|18
1624715850000|2021-06-26 13:57:30|122.42|119.92|122.42|119.92|122.42|119.92|122.39|119.89|8
1624715860000|2021-06-26 13:57:40|122.41|119.91|122.49|119.99|122.5|120|122.39|119.89|20
1624715870000|2021-06-26 13:57:50|122.5|120|122.47|119.97|122.52|120.02|122.43|119.93|18
1624715880000|2021-06-26 13:58:00|122.48|119.98|122.4|119.9|122.48|119.98|122.38|119.88|16
1624715890000|2021-06-26 13:58:10|122.41|119.91|122.49|119.99|122.5|120|122.41|119.91|10
1624715900000|2021-06-26 13:58:20|122.5|120|122.53|120.03|122.53|120.03|122.47|119.97|14
1624715910000|2021-06-26 13:58:30|122.54|120.04|122.57|120.07|122.64|120.14|122.54|120.04|18
1624715920000|2021-06-26 13:58:40|122.58|120.08|122.67|120.17|122.69|120.19|122.58|120.08|19
1624715930000|2021-06-26 13:58:50|122.66|120.16|122.72|120.22|122.72|120.22|122.65|120.15|12
1624715940000|2021-06-26 13:59:00|122.71|120.21|122.52|120.02|122.71|120.21|122.52|120.02|21
1624715950000|2021-06-26 13:59:10|122.53|120.03|122.61|120.11|122.61|120.11|122.52|120.02|14
1624715960000|2021-06-26 13:59:20|122.6|120.1|122.54|120.04|122.62|120.12|122.53|120.03|24
1624715970000|2021-06-26 13:59:30|122.55|120.05|122.61|120.11|122.61|120.11|122.53|120.03|14
1624715980000|2021-06-26 13:59:40|122.62|120.12|122.46|119.96|122.63|120.13|122.45|119.95|21
1624715990000|2021-06-26 13:59:50|122.45|119.95|122.42|119.92|122.5|120|122.41|119.91|13
1624716000000|2021-06-26 14:00:00|122.43|119.93|122.52|120.02|122.52|120.02|122.41|119.91|12
1624716010000|2021-06-26 14:00:10|122.53|120.03|122.66|120.16|122.66|120.16|122.53|120.03|24
1624716020000|2021-06-26 14:00:20|122.65|120.15|122.59|120.09|122.68|120.18|122.59|120.09|13
1624716030000|2021-06-26 14:00:30|122.58|120.08|122.61|120.11|122.61|120.11|122.54|120.04|20
1624716040000|2021-06-26 14:00:40|122.6|120.1|122.5|120|122.6|120.1|122.5|120|20
1624716050000|2021-06-26 14:00:50|122.51|120.01|122.23|119.73|122.51|120.01|122.2|119.7|29
1624716060000|2021-06-26 14:01:00|122.24|119.74|122.16|119.66|122.24|119.74|122.16|119.66|23
1624716070000|2021-06-26 14:01:10|122.17|119.67|122.15|119.65|122.21|119.71|122.13|119.63|19
1624716080000|2021-06-26 14:01:20|122.13|119.63|121.88|119.38|122.13|119.63|121.85|119.35|29
1624716090000|2021-06-26 14:01:30|121.89|119.39|121.92|119.42|121.92|119.42|121.8|119.3|23
1624716100000|2021-06-26 14:01:40|121.91|119.41|121.88|119.38|121.92|119.42|121.82|119.32|21
1624716110000|2021-06-26 14:01:50|121.89|119.39|121.87|119.37|121.92|119.42|121.87|119.37|13
1624716120000|2021-06-26 14:02:00|121.88|119.38|121.86|119.36|121.91|119.41|121.8|119.3|21
1624716130000|2021-06-26 14:02:10|121.85|119.35|121.93|119.43|121.93|119.43|121.83|119.33|25
1624716140000|2021-06-26 14:02:20|121.91|119.41|121.86|119.36|121.91|119.41|121.86|119.36|11
1624716150000|2021-06-26 14:02:30|121.85|119.35|121.84|119.34|121.85|119.35|121.82|119.32|8
1624716160000|2021-06-26 14:02:40|121.85|119.35|121.89|119.39|121.92|119.42|121.85|119.35|11
1624716170000|2021-06-26 14:02:50|121.9|119.4|121.81|119.31|121.9|119.4|121.72|119.22|27
1624716180000|2021-06-26 14:03:00|121.8|119.3|121.66|119.16|121.84|119.34|121.66|119.16|18
1624716190000|2021-06-26 14:03:10|121.68|119.18|121.65|119.15|121.68|119.18|121.63|119.13|21
1624716200000|2021-06-26 14:03:20|121.64|119.14|121.66|119.16|121.69|119.19|121.64|119.14|19
1624716210000|2021-06-26 14:03:30|121.64|119.14|121.53|119.03|121.65|119.15|121.52|119.02|19
1624716220000|2021-06-26 14:03:40|121.54|119.04|121.52|119.02|121.54|119.04|121.52|119.02|9
1624716230000|2021-06-26 14:03:50|121.53|119.03|121.59|119.09|121.63|119.13|121.53|119.03|18
1624716240000|2021-06-26 14:04:00|121.6|119.1|121.57|119.07|121.63|119.13|121.57|119.07|12
1624716250000|2021-06-26 14:04:10|121.56|119.06|121.52|119.02|121.57|119.07|121.45|118.95|17
1624716260000|2021-06-26 14:04:20|121.54|119.04|121.51|119.01|121.54|119.04|121.46|118.96|15
1624716270000|2021-06-26 14:04:30|121.5|119|121.45|118.95|121.5|119|121.44|118.94|17
1624716280000|2021-06-26 14:04:40|121.46|118.96|121.49|118.99|121.5|119|121.46|118.96|8
1624716290000|2021-06-26 14:04:50|121.48|118.98|121.5|119|121.5|119|121.47|118.97|14
1624716300000|2021-06-26 14:05:00|121.51|119.01|121.49|118.99|121.57|119.07|121.48|118.98|17
1624716310000|2021-06-26 14:05:10|121.5|119|121.52|119.02|121.55|119.05|121.5|119|12
1624716320000|2021-06-26 14:05:20|121.51|119.01|121.48|118.98|121.52|119.02|121.44|118.94|17
1624716330000|2021-06-26 14:05:30|121.47|118.97|121.48|118.98|121.49|118.99|121.47|118.97|8
1624716340000|2021-06-26 14:05:40|121.47|118.97|121.5|119|121.52|119.02|121.47|118.97|10
1624716350000|2021-06-26 14:05:50|121.51|119.01|121.51|119.01|121.51|119.01|121.51|119.01|1
1624716360000|2021-06-26 14:06:00|121.5|119|121.53|119.03|121.53|119.03|121.5|119|8
1624716370000|2021-06-26 14:06:10|121.54|119.04|121.58|119.08|121.6|119.1|121.54|119.04|13
1624716380000|2021-06-26 14:06:20|121.59|119.09|121.71|119.21|121.71|119.21|121.59|119.09|20
1624716390000|2021-06-26 14:06:30|121.72|119.22|121.75|119.25|121.77|119.27|121.72|119.22|12
1624716400000|2021-06-26 14:06:40|121.74|119.24|121.69|119.19|121.74|119.24|121.69|119.19|16
1624716410000|2021-06-26 14:06:50|121.7|119.2|121.73|119.23|121.73|119.23|121.7|119.2|6
1624716420000|2021-06-26 14:07:00|121.7|119.2|121.57|119.07|121.72|119.22|121.57|119.07|14
1624716430000|2021-06-26 14:07:10|121.58|119.08|121.52|119.02|121.58|119.08|121.48|118.98|18
1624716440000|2021-06-26 14:07:20|121.54|119.04|121.62|119.12|121.62|119.12|121.54|119.04|9
1624716450000|2021-06-26 14:07:30|121.63|119.13|121.64|119.14|121.64|119.14|121.62|119.12|12
1624716460000|2021-06-26 14:07:40|121.63|119.13|121.64|119.14|121.64|119.14|121.63|119.13|8
1624716470000|2021-06-26 14:07:50|121.65|119.15|121.65|119.15|121.65|119.15|121.64|119.14|15
1624716480000|2021-06-26 14:08:00|121.64|119.14|121.57|119.07|121.64|119.14|121.56|119.06|16
1624716490000|2021-06-26 14:08:10|121.56|119.06|121.59|119.09|121.61|119.11|121.55|119.05|13
1624716500000|2021-06-26 14:08:20|121.6|119.1|121.66|119.16|121.68|119.18|121.59|119.09|22
1624716510000|2021-06-26 14:08:30|121.65|119.15|121.68|119.18|121.68|119.18|121.65|119.15|11
1624716520000|2021-06-26 14:08:40|121.67|119.17|121.59|119.09|121.68|119.18|121.59|119.09|9
1624716530000|2021-06-26 14:08:50|121.6|119.1|121.57|119.07|121.61|119.11|121.57|119.07|13
1624716540000|2021-06-26 14:09:00|121.58|119.08|121.59|119.09|121.59|119.09|121.57|119.07|6
1624716550000|2021-06-26 14:09:10|121.6|119.1|121.68|119.18|121.68|119.18|121.6|119.1|14
1624716560000|2021-06-26 14:09:20|121.67|119.17|121.64|119.14|121.67|119.17|121.63|119.13|9
1624716570000|2021-06-26 14:09:30|121.65|119.15|121.63|119.13|121.65|119.15|121.62|119.12|9
1624716580000|2021-06-26 14:09:40|121.62|119.12|121.58|119.08|121.63|119.13|121.54|119.04|18
1624716590000|2021-06-26 14:09:50|121.57|119.07|121.53|119.03|121.58|119.08|121.53|119.03|8
1624716600000|2021-06-26 14:10:00|121.52|119.02|121.57|119.07|121.57|119.07|121.52|119.02|8
1624716610000|2021-06-26 14:10:10|121.56|119.06|121.54|119.04|121.56|119.06|121.54|119.04|7
1624716620000|2021-06-26 14:10:20|121.55|119.05|121.56|119.06|121.6|119.1|121.55|119.05|13
1624716630000|2021-06-26 14:10:30|121.57|119.07|121.61|119.11|121.61|119.11|121.55|119.05|14
1624716640000|2021-06-26 14:10:40|121.62|119.12|121.64|119.14|121.64|119.14|121.62|119.12|3
1624716650000|2021-06-26 14:10:50|121.63|119.13|121.57|119.07|121.63|119.13|121.55|119.05|15
1624716660000|2021-06-26 14:11:00|121.58|119.08|121.59|119.09|121.59|119.09|121.57|119.07|4
1624716670000|2021-06-26 14:11:10|121.6|119.1|121.58|119.08|121.6|119.1|121.58|119.08|5
1624716680000|2021-06-26 14:11:20|121.59|119.09|121.59|119.09|121.6|119.1|121.58|119.08|7
1624716690000|2021-06-26 14:11:30|121.6|119.1|121.65|119.15|121.66|119.16|121.58|119.08|8
1624716700000|2021-06-26 14:11:40|121.64|119.14|121.57|119.07|121.65|119.15|121.54|119.04|16
1624716710000|2021-06-26 14:11:50|121.58|119.08|121.62|119.12|121.64|119.14|121.58|119.08|13
1624716720000|2021-06-26 14:12:00|121.61|119.11|121.54|119.04|121.62|119.12|121.54|119.04|14
1624716730000|2021-06-26 14:12:10|121.52|119.02|121.53|119.03|121.55|119.05|121.52|119.02|14
1624716740000|2021-06-26 14:12:20|121.54|119.04|121.55|119.05|121.55|119.05|121.54|119.04|4
1624716750000|2021-06-26 14:12:30|121.54|119.04|121.54|119.04|121.54|119.04|121.53|119.03|3
1624716760000|2021-06-26 14:12:40|121.53|119.03|121.48|118.98|121.53|119.03|121.47|118.97|14
1624716770000|2021-06-26 14:12:50|121.47|118.97|121.46|118.96|121.48|118.98|121.44|118.94|7
1624716780000|2021-06-26 14:13:00|121.45|118.95|121.5|119|121.5|119|121.45|118.95|12
1624716790000|2021-06-26 14:13:10|121.51|119.01|121.5|119|121.51|119.01|121.49|118.99|8
1624716800000|2021-06-26 14:13:20|121.49|118.99|121.42|118.92|121.5|119|121.42|118.92|15
1624716810000|2021-06-26 14:13:30|121.43|118.93|121.45|118.95|121.45|118.95|121.43|118.93|11
1624716820000|2021-06-26 14:13:40|121.43|118.93|121.46|118.96|121.46|118.96|121.43|118.93|4
1624716830000|2021-06-26 14:13:50|121.45|118.95|121.44|118.94|121.46|118.96|121.44|118.94|3
1624716840000|2021-06-26 14:14:00|121.43|118.93|121.27|118.77|121.43|118.93|121.27|118.77|16
1624716850000|2021-06-26 14:14:10|121.23|118.73|121.06|118.56|121.24|118.74|121.06|118.56|22
1624716860000|2021-06-26 14:14:20|121.05|118.55|121.02|118.52|121.05|118.55|121.01|118.51|13
1624716870000|2021-06-26 14:14:30|121.01|118.51|121.11|118.61|121.11|118.61|121|118.5|22
1624716880000|2021-06-26 14:14:40|121.1|118.6|121.13|118.63|121.17|118.67|121.1|118.6|21
1624716890000|2021-06-26 14:14:50|121.12|118.62|121.11|118.61|121.12|118.62|121.09|118.59|18
1624716900000|2021-06-26 14:15:00|121.1|118.6|120.99|118.49|121.1|118.6|120.98|118.48|14
1624716910000|2021-06-26 14:15:10|120.97|118.47|121.17|118.67|121.17|118.67|120.97|118.47|20
1624716920000|2021-06-26 14:15:20|121.18|118.68|121.23|118.73|121.33|118.83|121.18|118.68|24
1624716930000|2021-06-26 14:15:30|121.21|118.71|121.14|118.64|121.26|118.76|121.14|118.64|27
1624716940000|2021-06-26 14:15:40|121.11|118.61|121.04|118.54|121.12|118.62|121.02|118.52|21
1624716950000|2021-06-26 14:15:50|121.05|118.55|121.32|118.82|121.32|118.82|121.05|118.55|20
1624716960000|2021-06-26 14:16:00|121.33|118.83|121.45|118.95|121.45|118.95|121.33|118.83|20
1624716970000|2021-06-26 14:16:10|121.46|118.96|121.49|118.99|121.52|119.02|121.46|118.96|13
1624716980000|2021-06-26 14:16:20|121.5|119|121.5|119|121.52|119.02|121.48|118.98|14
1624716990000|2021-06-26 14:16:30|121.51|119.01|121.51|119.01|121.52|119.02|121.49|118.99|15
1624717000000|2021-06-26 14:16:40|121.53|119.03|121.5|119|121.53|119.03|121.5|119|10
1624717010000|2021-06-26 14:16:50|121.51|119.01|121.52|119.02|121.52|119.02|121.51|119.01|12
1624717020000|2021-06-26 14:17:00|121.51|119.01|121.43|118.93|121.52|119.02|121.41|118.91|17
1624717030000|2021-06-26 14:17:10|121.42|118.92|121.57|119.07|121.57|119.07|121.42|118.92|20
1624717040000|2021-06-26 14:17:20|121.58|119.08|121.72|119.22|121.72|119.22|121.58|119.08|21
1624717050000|2021-06-26 14:17:30|121.74|119.24|121.85|119.35|121.86|119.36|121.73|119.23|19
1624717060000|2021-06-26 14:17:40|121.86|119.36|121.99|119.49|121.99|119.49|121.86|119.36|13
1624717070000|2021-06-26 14:17:50|122|119.5|122.21|119.71|122.21|119.71|122|119.5|25
1624717080000|2021-06-26 14:18:00|122.23|119.73|122.48|119.98|122.59|120.09|122.23|119.73|28
1624717090000|2021-06-26 14:18:10|122.5|120|122.34|119.84|122.5|120|122.34|119.84|21
1624717100000|2021-06-26 14:18:20|122.3|119.8|122.11|119.61|122.34|119.84|122.11|119.61|23
1624717110000|2021-06-26 14:18:30|122.09|119.59|122.2|119.7|122.2|119.7|122.03|119.53|26
1624717120000|2021-06-26 14:18:40|122.22|119.72|122.37|119.87|122.37|119.87|122.21|119.71|28
1624717130000|2021-06-26 14:18:50|122.41|119.91|122.32|119.82|122.41|119.91|122.3|119.8|24
1624717140000|2021-06-26 14:19:00|122.31|119.81|122.12|119.62|122.31|119.81|122.12|119.62|19
1624717150000|2021-06-26 14:19:10|122.11|119.61|122.05|119.55|122.12|119.62|122|119.5|24
1624717160000|2021-06-26 14:19:20|122.04|119.54|122.05|119.55|122.06|119.56|121.97|119.47|23
1624717170000|2021-06-26 14:19:30|122.04|119.54|122.06|119.56|122.15|119.65|122.03|119.53|21
1624717180000|2021-06-26 14:19:40|122.05|119.55|122.02|119.52|122.05|119.55|122|119.5|24
1624717190000|2021-06-26 14:19:50|122.01|119.51|122.02|119.52|122.03|119.53|122.01|119.51|8
1624717200000|2021-06-26 14:20:00|122.01|119.51|121.84|119.34|122.02|119.52|121.84|119.34|14
1624717210000|2021-06-26 14:20:10|121.83|119.33|121.74|119.24|121.83|119.33|121.73|119.23|22
1624717220000|2021-06-26 14:20:20|121.73|119.23|121.64|119.14|121.73|119.23|121.54|119.04|24
1624717230000|2021-06-26 14:20:30|121.66|119.16|121.39|118.89|121.66|119.16|121.39|118.89|20
1624717240000|2021-06-26 14:20:40|121.38|118.88|121.46|118.96|121.46|118.96|121.32|118.82|21
1624717250000|2021-06-26 14:20:50|121.47|118.97|121.38|118.88|121.47|118.97|121.35|118.85|21
1624717260000|2021-06-26 14:21:00|121.37|118.87|121.58|119.08|121.6|119.1|121.36|118.86|24
1624717270000|2021-06-26 14:21:10|121.57|119.07|121.59|119.09|121.77|119.27|121.57|119.07|29
1624717280000|2021-06-26 14:21:20|121.58|119.08|121.49|118.99|121.65|119.15|121.47|118.97|21
1624717290000|2021-06-26 14:21:30|121.48|118.98|121.52|119.02|121.53|119.03|121.44|118.94|25
1624717300000|2021-06-26 14:21:40|121.51|119.01|121.42|118.92|121.51|119.01|121.35|118.85|15
1624717310000|2021-06-26 14:21:50|121.45|118.95|121.49|118.99|121.5|119|121.43|118.93|19
1624717320000|2021-06-26 14:22:00|121.5|119|121.45|118.95|121.51|119.01|121.45|118.95|11
1624717330000|2021-06-26 14:22:10|121.44|118.94|121.42|118.92|121.47|118.97|121.4|118.9|19
1624717340000|2021-06-26 14:22:20|121.41|118.91|121.5|119|121.5|119|121.39|118.89|17
1624717350000|2021-06-26 14:22:30|121.49|118.99|121.69|119.19|121.72|119.22|121.49|118.99|24
1624717360000|2021-06-26 14:22:40|121.71|119.21|121.61|119.11|121.79|119.29|121.61|119.11|24
1624717370000|2021-06-26 14:22:50|121.58|119.08|121.43|118.93|121.6|119.1|121.42|118.92|29
1624717380000|2021-06-26 14:23:00|121.42|118.92|121.39|118.89|121.42|118.92|121.34|118.84|27
1624717390000|2021-06-26 14:23:10|121.4|118.9|121.43|118.93|121.45|118.95|121.38|118.88|21
1624717400000|2021-06-26 14:23:20|121.44|118.94|121.53|119.03|121.53|119.03|121.4|118.9|16
1624717410000|2021-06-26 14:23:30|121.54|119.04|121.47|118.97|121.55|119.05|121.46|118.96|15
1624717420000|2021-06-26 14:23:40|121.48|118.98|121.62|119.12|121.63|119.13|121.48|118.98|17
1624717430000|2021-06-26 14:23:50|121.63|119.13|121.69|119.19|121.69|119.19|121.63|119.13|18
1624717440000|2021-06-26 14:24:00|121.68|119.18|121.59|119.09|121.68|119.18|121.59|119.09|13
1624717450000|2021-06-26 14:24:10|121.58|119.08|121.52|119.02|121.61|119.11|121.52|119.02|19
1624717460000|2021-06-26 14:24:20|121.51|119.01|121.59|119.09|121.59|119.09|121.46|118.96|22
1624717470000|2021-06-26 14:24:30|121.6|119.1|121.55|119.05|121.67|119.17|121.54|119.04|26
1624717480000|2021-06-26 14:24:40|121.56|119.06|121.59|119.09|121.61|119.11|121.54|119.04|18
1624717490000|2021-06-26 14:24:50|121.6|119.1|121.62|119.12|121.68|119.18|121.59|119.09|21
1624717500000|2021-06-26 14:25:00|121.63|119.13|121.56|119.06|121.64|119.14|121.55|119.05|17
1624717510000|2021-06-26 14:25:10|121.57|119.07|121.64|119.14|121.64|119.14|121.57|119.07|14
1624717520000|2021-06-26 14:25:20|121.65|119.15|121.76|119.26|121.76|119.26|121.65|119.15|15
1624717530000|2021-06-26 14:25:30|121.75|119.25|121.92|119.42|121.94|119.44|121.75|119.25|21
1624717540000|2021-06-26 14:25:40|121.93|119.43|121.97|119.47|121.98|119.48|121.92|119.42|22
1624717550000|2021-06-26 14:25:50|121.98|119.48|122.08|119.58|122.08|119.58|121.95|119.45|20
1624717560000|2021-06-26 14:26:00|122.09|119.59|122.19|119.69|122.2|119.7|122.09|119.59|17
1624717570000|2021-06-26 14:26:10|122.2|119.7|122.17|119.67|122.24|119.74|122.17|119.67|18
1624717580000|2021-06-26 14:26:20|122.18|119.68|122.02|119.52|122.18|119.68|122|119.5|19
1624717590000|2021-06-26 14:26:30|122.04|119.54|121.84|119.34|122.04|119.54|121.84|119.34|21
1624717600000|2021-06-26 14:26:40|121.83|119.33|121.78|119.28|121.84|119.34|121.78|119.28|14
1624717610000|2021-06-26 14:26:50|121.77|119.27|121.79|119.29|121.79|119.29|121.72|119.22|12
1624717620000|2021-06-26 14:27:00|121.8|119.3|121.95|119.45|121.99|119.49|121.79|119.29|18
1624717630000|2021-06-26 14:27:10|121.96|119.46|122.01|119.51|122.07|119.57|121.96|119.46|17
1624717640000|2021-06-26 14:27:20|122|119.5|121.95|119.45|122|119.5|121.93|119.43|13
1624717650000|2021-06-26 14:27:30|121.93|119.43|122.03|119.53|122.03|119.53|121.92|119.42|21
1624717660000|2021-06-26 14:27:40|122.02|119.52|121.99|119.49|122.03|119.53|121.99|119.49|9
1624717670000|2021-06-26 14:27:50|121.96|119.46|121.79|119.29|121.96|119.46|121.79|119.29|24
1624717680000|2021-06-26 14:28:00|121.78|119.28|121.94|119.44|121.94|119.44|121.76|119.26|20
1624717690000|2021-06-26 14:28:10|121.95|119.45|121.96|119.46|122.03|119.53|121.95|119.45|24
1624717700000|2021-06-26 14:28:20|121.94|119.44|121.92|119.42|121.94|119.44|121.86|119.36|19
1624717710000|2021-06-26 14:28:30|121.89|119.39|121.93|119.43|121.94|119.44|121.89|119.39|17
1624717720000|2021-06-26 14:28:40|121.94|119.44|122.01|119.51|122.01|119.51|121.94|119.44|15
1624717730000|2021-06-26 14:28:50|122|119.5|122.02|119.52|122.03|119.53|121.99|119.49|11
1624717740000|2021-06-26 14:29:00|122.01|119.51|122.03|119.53|122.03|119.53|121.98|119.48|9
1624717750000|2021-06-26 14:29:10|122.04|119.54|122.05|119.55|122.06|119.56|122.01|119.51|14
1624717760000|2021-06-26 14:29:20|122.06|119.56|122.19|119.69|122.19|119.69|122.05|119.55|13
1624717770000|2021-06-26 14:29:30|122.17|119.67|122.19|119.69|122.21|119.71|122.16|119.66|14
1624717780000|2021-06-26 14:29:40|122.2|119.7|122.21|119.71|122.22|119.72|122.16|119.66|21
1624717790000|2021-06-26 14:29:50|122.22|119.72|122.21|119.71|122.25|119.75|122.2|119.7|11
1624717800000|2021-06-26 14:30:00|122.22|119.72|122.11|119.61|122.23|119.73|122.11|119.61|19
1624717810000|2021-06-26 14:30:10|122.1|119.6|122.3|119.8|122.3|119.8|122.08|119.58|19
1624717820000|2021-06-26 14:30:20|122.32|119.82|122.54|120.04|122.54|120.04|122.32|119.82|24
1624717830000|2021-06-26 14:30:30|122.55|120.05|122.63|120.13|122.63|120.13|122.55|120.05|25
1624717840000|2021-06-26 14:30:40|122.6|120.1|122.63|120.13|122.63|120.13|122.54|120.04|18
1624717850000|2021-06-26 14:30:50|122.62|120.12|122.8|120.3|122.8|120.3|122.62|120.12|15
1624717860000|2021-06-26 14:31:00|122.82|120.32|122.76|120.26|122.83|120.33|122.72|120.22|23
1624717870000|2021-06-26 14:31:10|122.77|120.27|122.98|120.48|122.98|120.48|122.76|120.26|20
1624717880000|2021-06-26 14:31:20|122.99|120.49|123.06|120.56|123.06|120.56|122.95|120.45|16
1624717890000|2021-06-26 14:31:30|123.07|120.57|122.99|120.49|123.07|120.57|122.99|120.49|22
1624717900000|2021-06-26 14:31:40|122.95|120.45|122.87|120.37|122.95|120.45|122.82|120.32|18
1624717910000|2021-06-26 14:31:50|122.86|120.36|122.85|120.35|122.88|120.38|122.84|120.34|11
1624717920000|2021-06-26 14:32:00|122.84|120.34|122.81|120.31|122.84|120.34|122.75|120.25|24
1624717930000|2021-06-26 14:32:10|122.8|120.3|122.88|120.38|122.89|120.39|122.8|120.3|14
1624717940000|2021-06-26 14:32:20|122.89|120.39|122.91|120.41|122.91|120.41|122.84|120.34|22
1624717950000|2021-06-26 14:32:30|122.92|120.42|122.94|120.44|123.01|120.51|122.92|120.42|17
1624717960000|2021-06-26 14:32:40|122.93|120.43|122.93|120.43|122.97|120.47|122.92|120.42|16
1624717970000|2021-06-26 14:32:50|122.94|120.44|122.99|120.49|122.99|120.49|122.92|120.42|17
1624717980000|2021-06-26 14:33:00|123|120.5|123.01|120.51|123.02|120.52|122.99|120.49|14
1624717990000|2021-06-26 14:33:10|123.02|120.52|123.03|120.53|123.04|120.54|123.02|120.52|8
1624718000000|2021-06-26 14:33:20|123.05|120.55|123.05|120.55|123.08|120.58|123|120.5|18
1624718010000|2021-06-26 14:33:30|123.04|120.54|123.05|120.55|123.06|120.56|123.02|120.52|17
1624718020000|2021-06-26 14:33:40|123.04|120.54|123.06|120.56|123.07|120.57|123.02|120.52|12
1624718030000|2021-06-26 14:33:50|123.05|120.55|123.04|120.54|123.05|120.55|123.03|120.53|7
1624718040000|2021-06-26 14:34:00|123.03|120.53|123.07|120.57|123.07|120.57|123.02|120.52|11
1624718050000|2021-06-26 14:34:10|123.06|120.56|123.07|120.57|123.07|120.57|123.05|120.55|6
1624718070000|2021-06-26 14:34:30|123.08|120.58|123.06|120.56|123.08|120.58|123.06|120.56|5
1624718080000|2021-06-26 14:34:40|123.07|120.57|123.03|120.53|123.07|120.57|123|120.5|14
1624718090000|2021-06-26 14:34:50|123.04|120.54|123.02|120.52|123.04|120.54|123.02|120.52|9
1624718100000|2021-06-26 14:35:00|123.03|120.53|122.98|120.48|123.03|120.53|122.98|120.48|12
1624718110000|2021-06-26 14:35:10|122.97|120.47|122.87|120.37|122.99|120.49|122.87|120.37|16
1624718120000|2021-06-26 14:35:20|122.88|120.38|122.99|120.49|123.02|120.52|122.88|120.38|21
1624718130000|2021-06-26 14:35:30|123|120.5|122.96|120.46|123.01|120.51|122.95|120.45|8
1624718140000|2021-06-26 14:35:40|122.95|120.45|122.89|120.39|122.95|120.45|122.89|120.39|14
1624718150000|2021-06-26 14:35:50|122.88|120.38|122.88|120.38|122.89|120.39|122.84|120.34|14
1624718160000|2021-06-26 14:36:00|122.87|120.37|122.78|120.28|122.87|120.37|122.77|120.27|13
1624718170000|2021-06-26 14:36:10|122.77|120.27|122.7|120.2|122.77|120.27|122.69|120.19|14
1624718180000|2021-06-26 14:36:20|122.69|120.19|122.65|120.15|122.69|120.19|122.62|120.12|16
1624718190000|2021-06-26 14:36:30|122.66|120.16|122.61|120.11|122.66|120.16|122.61|120.11|12
1624718200000|2021-06-26 14:36:40|122.6|120.1|122.58|120.08|122.6|120.1|122.53|120.03|13
1624718210000|2021-06-26 14:36:50|122.59|120.09|122.59|120.09|122.65|120.15|122.58|120.08|16
1624718220000|2021-06-26 14:37:00|122.58|120.08|122.48|119.98|122.58|120.08|122.48|119.98|19
1624718230000|2021-06-26 14:37:10|122.47|119.97|122.48|119.98|122.49|119.99|122.45|119.95|11
1624718240000|2021-06-26 14:37:20|122.47|119.97|122.49|119.99|122.51|120.01|122.47|119.97|15
1624718250000|2021-06-26 14:37:30|122.46|119.96|122.28|119.78|122.5|120|122.26|119.76|21
1624718260000|2021-06-26 14:37:40|122.27|119.77|122.25|119.75|122.28|119.78|122.23|119.73|16
1624718270000|2021-06-26 14:37:50|122.24|119.74|122.17|119.67|122.29|119.79|122.17|119.67|21
1624718280000|2021-06-26 14:38:00|122.16|119.66|122.32|119.82|122.32|119.82|122.14|119.64|22
1624718290000|2021-06-26 14:38:10|122.33|119.83|122.29|119.79|122.34|119.84|122.25|119.75|18
1624718300000|2021-06-26 14:38:20|122.3|119.8|122.29|119.79|122.34|119.84|122.25|119.75|24
1624718310000|2021-06-26 14:38:30|122.31|119.81|122.3|119.8|122.35|119.85|122.29|119.79|20
1624718320000|2021-06-26 14:38:40|122.31|119.81|122.41|119.91|122.41|119.91|122.31|119.81|15
1624718330000|2021-06-26 14:38:50|122.44|119.94|122.49|119.99|122.5|120|122.44|119.94|7
1624718340000|2021-06-26 14:39:00|122.5|120|122.41|119.91|122.5|120|122.41|119.91|13
1624718350000|2021-06-26 14:39:10|122.4|119.9|122.53|120.03|122.53|120.03|122.4|119.9|14
1624718360000|2021-06-26 14:39:20|122.54|120.04|122.8|120.3|122.8|120.3|122.54|120.04|20
1624718370000|2021-06-26 14:39:30|122.82|120.32|122.75|120.25|122.85|120.35|122.74|120.24|15
1624718380000|2021-06-26 14:39:40|122.76|120.26|122.85|120.35|122.86|120.36|122.76|120.26|10
1624718390000|2021-06-26 14:39:50|122.82|120.32|122.88|120.38|122.89|120.39|122.81|120.31|12
1624718400000|2021-06-26 14:40:00|122.87|120.37|122.83|120.33|122.87|120.37|122.8|120.3|14
1624718410000|2021-06-26 14:40:10|122.85|120.35|122.94|120.44|122.94|120.44|122.8|120.3|18
1624718420000|2021-06-26 14:40:20|122.92|120.42|123.06|120.56|123.07|120.57|122.92|120.42|19
1624718430000|2021-06-26 14:40:30|123.07|120.57|122.99|120.49|123.09|120.59|122.99|120.49|11
1624718440000|2021-06-26 14:40:40|122.98|120.48|122.99|120.49|123.02|120.52|122.91|120.41|22
1624718450000|2021-06-26 14:40:50|123.01|120.51|123.09|120.59|123.1|120.6|123.01|120.51|21
1624718460000|2021-06-26 14:41:00|123.08|120.58|123|120.5|123.08|120.58|123|120.5|13
1624718470000|2021-06-26 14:41:10|123.01|120.51|123.38|120.88|123.38|120.88|123.01|120.51|26
1624718480000|2021-06-26 14:41:20|123.39|120.89|123.45|120.95|123.5|121|123.39|120.89|27
1624718490000|2021-06-26 14:41:30|123.46|120.96|123.18|120.68|123.51|121.01|123.18|120.68|27
1624718500000|2021-06-26 14:41:40|123.17|120.67|123.04|120.54|123.17|120.67|122.99|120.49|25
1624718510000|2021-06-26 14:41:50|123.06|120.56|122.98|120.48|123.07|120.57|122.98|120.48|17
1624718520000|2021-06-26 14:42:00|122.99|120.49|122.89|120.39|122.99|120.49|122.84|120.34|18
1624718530000|2021-06-26 14:42:10|122.91|120.41|122.94|120.44|122.94|120.44|122.85|120.35|24
1624718540000|2021-06-26 14:42:20|122.95|120.45|122.93|120.43|122.98|120.48|122.93|120.43|21
1624718550000|2021-06-26 14:42:30|122.92|120.42|122.84|120.34|122.93|120.43|122.82|120.32|19
1624718560000|2021-06-26 14:42:40|122.85|120.35|122.92|120.42|122.98|120.48|122.84|120.34|23
1624718570000|2021-06-26 14:42:50|122.9|120.4|122.96|120.46|122.96|120.46|122.87|120.37|18
1624718580000|2021-06-26 14:43:00|122.95|120.45|123.05|120.55|123.05|120.55|122.94|120.44|23
1624718590000|2021-06-26 14:43:10|123.07|120.57|123.36|120.86|123.36|120.86|123.07|120.57|22
1624718600000|2021-06-26 14:43:20|123.35|120.85|123.37|120.87|123.38|120.88|123.32|120.82|14
1624718610000|2021-06-26 14:43:30|123.38|120.88|123.45|120.95|123.49|120.99|123.38|120.88|26
1624718620000|2021-06-26 14:43:40|123.46|120.96|123.43|120.93|123.46|120.96|123.41|120.91|8
1624718630000|2021-06-26 14:43:50|123.44|120.94|123.43|120.93|123.45|120.95|123.42|120.92|16
1624718640000|2021-06-26 14:44:00|123.42|120.92|123.46|120.96|123.46|120.96|123.39|120.89|18
1624718650000|2021-06-26 14:44:10|123.47|120.97|123.39|120.89|123.52|121.02|123.39|120.89|22
1624718660000|2021-06-26 14:44:20|123.4|120.9|123.39|120.89|123.43|120.93|123.35|120.85|18
1624718670000|2021-06-26 14:44:30|123.4|120.9|123.38|120.88|123.4|120.9|123.35|120.85|16
1624718680000|2021-06-26 14:44:40|123.4|120.9|123.37|120.87|123.42|120.92|123.36|120.86|12
1624718690000|2021-06-26 14:44:50|123.4|120.9|123.45|120.95|123.48|120.98|123.39|120.89|12
1624718700000|2021-06-26 14:45:00|123.46|120.96|123.36|120.86|123.46|120.96|123.36|120.86|15
1624718710000|2021-06-26 14:45:10|123.35|120.85|123.27|120.77|123.35|120.85|123.27|120.77|17
1624718720000|2021-06-26 14:45:20|123.26|120.76|123.26|120.76|123.28|120.78|123.26|120.76|6
1624718730000|2021-06-26 14:45:30|123.25|120.75|123.24|120.74|123.25|120.75|123.22|120.72|11
1624718740000|2021-06-26 14:45:40|123.23|120.73|123.33|120.83|123.35|120.85|123.23|120.73|17
1624718750000|2021-06-26 14:45:50|123.34|120.84|123.26|120.76|123.36|120.86|123.25|120.75|14
1624718760000|2021-06-26 14:46:00|123.25|120.75|123.15|120.65|123.26|120.76|123.15|120.65|14
1624718770000|2021-06-26 14:46:10|123.14|120.64|123.03|120.53|123.14|120.64|123.01|120.51|18
1624718780000|2021-06-26 14:46:20|123.02|120.52|122.84|120.34|123.04|120.54|122.84|120.34|24
1624718790000|2021-06-26 14:46:30|122.85|120.35|122.79|120.29|122.89|120.39|122.78|120.28|18
1624718800000|2021-06-26 14:46:40|122.78|120.28|122.75|120.25|122.83|120.33|122.74|120.24|23
1624718810000|2021-06-26 14:46:50|122.74|120.24|122.68|120.18|122.75|120.25|122.65|120.15|21
1624718820000|2021-06-26 14:47:00|122.69|120.19|122.58|120.08|122.7|120.2|122.58|120.08|15
1624718830000|2021-06-26 14:47:10|122.57|120.07|122.63|120.13|122.65|120.15|122.57|120.07|15
1624718840000|2021-06-26 14:47:20|122.64|120.14|122.85|120.35|122.85|120.35|122.64|120.14|19
1624718850000|2021-06-26 14:47:30|122.86|120.36|122.69|120.19|122.86|120.36|122.69|120.19|16
1624718860000|2021-06-26 14:47:40|122.68|120.18|122.64|120.14|122.69|120.19|122.64|120.14|13
1624718870000|2021-06-26 14:47:50|122.63|120.13|122.74|120.24|122.74|120.24|122.59|120.09|13
1624718880000|2021-06-26 14:48:00|122.73|120.23|122.79|120.29|122.79|120.29|122.69|120.19|13
1624718890000|2021-06-26 14:48:10|122.81|120.31|122.82|120.32|122.83|120.33|122.81|120.31|12
1624718900000|2021-06-26 14:48:20|122.83|120.33|122.8|120.3|122.84|120.34|122.79|120.29|15
1624718910000|2021-06-26 14:48:30|122.81|120.31|122.8|120.3|122.81|120.31|122.78|120.28|10
1624718920000|2021-06-26 14:48:40|122.79|120.29|122.77|120.27|122.79|120.29|122.75|120.25|13
1624718930000|2021-06-26 14:48:50|122.78|120.28|122.76|120.26|122.78|120.28|122.76|120.26|10
1624718940000|2021-06-26 14:49:00|122.73|120.23|122.74|120.24|122.76|120.26|122.72|120.22|14
1624718950000|2021-06-26 14:49:10|122.76|120.26|122.78|120.28|122.78|120.28|122.76|120.26|11
1624718960000|2021-06-26 14:49:20|122.77|120.27|122.81|120.31|122.81|120.31|122.77|120.27|7
1624718970000|2021-06-26 14:49:30|122.8|120.3|122.85|120.35|122.85|120.35|122.8|120.3|10
1624718980000|2021-06-26 14:49:40|122.88|120.38|123.48|120.98|123.48|120.98|122.88|120.38|30
1624718990000|2021-06-26 14:49:50|123.53|121.03|123.57|121.07|123.68|121.18|123.53|121.03|27
1624719000000|2021-06-26 14:50:00|123.56|121.06|123.82|121.32|123.86|121.36|123.54|121.04|28
1624719010000|2021-06-26 14:50:10|123.83|121.33|123.72|121.22|123.85|121.35|123.71|121.21|28
1624719020000|2021-06-26 14:50:20|123.74|121.24|123.73|121.23|123.8|121.3|123.68|121.18|23
1624719030000|2021-06-26 14:50:30|123.75|121.25|123.71|121.21|123.8|121.3|123.67|121.17|26
1624719040000|2021-06-26 14:50:40|123.7|121.2|123.54|121.04|123.7|121.2|123.52|121.02|27
1624719050000|2021-06-26 14:50:50|123.56|121.06|123.59|121.09|123.59|121.09|123.48|120.98|24
1624719060000|2021-06-26 14:51:00|123.58|121.08|123.83|121.33|123.84|121.34|123.58|121.08|27
1624719070000|2021-06-26 14:51:10|123.84|121.34|124.29|121.79|124.29|121.79|123.83|121.33|32
1624719080000|2021-06-26 14:51:20|124.31|121.81|124.31|121.81|124.34|121.84|124.16|121.66|25
1624719090000|2021-06-26 14:51:30|124.28|121.78|124.21|121.71|124.3|121.8|124.21|121.71|28
1624719100000|2021-06-26 14:51:40|124.2|121.7|124.18|121.68|124.23|121.73|124.18|121.68|25
1624719110000|2021-06-26 14:51:50|124.19|121.69|124.27|121.77|124.31|121.81|124.17|121.67|27
1624719120000|2021-06-26 14:52:00|124.25|121.75|124.08|121.58|124.25|121.75|124.07|121.57|20
1624719130000|2021-06-26 14:52:10|124.06|121.56|124.13|121.63|124.16|121.66|124.05|121.55|17
1624719140000|2021-06-26 14:52:20|124.14|121.64|124.14|121.64|124.21|121.71|124.14|121.64|13
1624719150000|2021-06-26 14:52:30|124.15|121.65|124.1|121.6|124.16|121.66|124.08|121.58|15
1624719160000|2021-06-26 14:52:40|124.09|121.59|124.17|121.67|124.18|121.68|124.05|121.55|21
1624719170000|2021-06-26 14:52:50|124.18|121.68|124.21|121.71|124.21|121.71|124.15|121.65|14
1624719180000|2021-06-26 14:53:00|124.23|121.73|124.08|121.58|124.27|121.77|124.07|121.57|31
1624719190000|2021-06-26 14:53:10|124.07|121.57|123.99|121.49|124.07|121.57|123.99|121.49|15
1624719200000|2021-06-26 14:53:20|123.98|121.48|123.88|121.38|123.98|121.48|123.85|121.35|25
1624719210000|2021-06-26 14:53:30|123.89|121.39|123.97|121.47|123.97|121.47|123.78|121.28|25
1624719220000|2021-06-26 14:53:40|123.96|121.46|123.84|121.34|123.96|121.46|123.83|121.33|26
1624719230000|2021-06-26 14:53:50|123.82|121.32|123.92|121.42|123.92|121.42|123.82|121.32|13
1624719240000|2021-06-26 14:54:00|123.93|121.43|123.87|121.37|123.97|121.47|123.87|121.37|19
1624719250000|2021-06-26 14:54:10|123.86|121.36|123.66|121.16|123.86|121.36|123.66|121.16|16
1624719260000|2021-06-26 14:54:20|123.69|121.19|123.87|121.37|123.87|121.37|123.68|121.18|19
1624719270000|2021-06-26 14:54:30|123.88|121.38|123.83|121.33|124|121.5|123.83|121.33|27
1624719280000|2021-06-26 14:54:40|123.82|121.32|123.81|121.31|123.82|121.32|123.72|121.22|22
1624719290000|2021-06-26 14:54:50|123.85|121.35|123.83|121.33|123.86|121.36|123.8|121.3|21
1624719300000|2021-06-26 14:55:00|123.85|121.35|123.79|121.29|123.85|121.35|123.75|121.25|15
1624719310000|2021-06-26 14:55:10|123.8|121.3|123.83|121.33|123.88|121.38|123.8|121.3|14
1624719320000|2021-06-26 14:55:20|123.82|121.32|123.87|121.37|123.88|121.38|123.81|121.31|13
1624719330000|2021-06-26 14:55:30|123.86|121.36|123.68|121.18|123.86|121.36|123.67|121.17|24
1624719340000|2021-06-26 14:55:40|123.67|121.17|123.75|121.25|123.76|121.26|123.67|121.17|22
1624719350000|2021-06-26 14:55:50|123.74|121.24|123.7|121.2|123.75|121.25|123.7|121.2|9
1624719360000|2021-06-26 14:56:00|123.72|121.22|123.81|121.31|123.81|121.31|123.72|121.22|20
1624719370000|2021-06-26 14:56:10|123.8|121.3|123.71|121.21|123.81|121.31|123.71|121.21|16
1624719380000|2021-06-26 14:56:20|123.7|121.2|123.74|121.24|123.77|121.27|123.69|121.19|15
1624719390000|2021-06-26 14:56:30|123.75|121.25|123.73|121.23|123.75|121.25|123.72|121.22|5
1624719400000|2021-06-26 14:56:40|123.72|121.22|123.71|121.21|123.74|121.24|123.69|121.19|18
1624719410000|2021-06-26 14:56:50|123.7|121.2|123.7|121.2|123.71|121.21|123.7|121.2|7
1624719420000|2021-06-26 14:57:00|123.69|121.19|123.77|121.27|123.78|121.28|123.69|121.19|20
1624719430000|2021-06-26 14:57:10|123.78|121.28|123.77|121.27|123.78|121.28|123.77|121.27|10
1624719440000|2021-06-26 14:57:20|123.78|121.28|123.74|121.24|123.78|121.28|123.69|121.19|12
1624719450000|2021-06-26 14:57:30|123.75|121.25|123.79|121.29|123.81|121.31|123.75|121.25|18
1624719460000|2021-06-26 14:57:40|123.78|121.28|123.72|121.22|123.79|121.29|123.72|121.22|17
1624719470000|2021-06-26 14:57:50|123.71|121.21|123.65|121.15|123.72|121.22|123.63|121.13|17
1624719480000|2021-06-26 14:58:00|123.66|121.16|123.63|121.13|123.69|121.19|123.63|121.13|16
1624719490000|2021-06-26 14:58:10|123.62|121.12|123.64|121.14|123.66|121.16|123.58|121.08|17
1624719500000|2021-06-26 14:58:20|123.63|121.13|123.63|121.13|123.64|121.14|123.58|121.08|14
1624719510000|2021-06-26 14:58:30|123.64|121.14|123.66|121.16|123.66|121.16|123.64|121.14|11
1624719520000|2021-06-26 14:58:40|123.67|121.17|123.7|121.2|123.74|121.24|123.67|121.17|21
1624719530000|2021-06-26 14:58:50|123.68|121.18|123.59|121.09|123.7|121.2|123.59|121.09|12
1624719540000|2021-06-26 14:59:00|123.58|121.08|123.56|121.06|123.59|121.09|123.56|121.06|11
1624719550000|2021-06-26 14:59:10|123.55|121.05|123.54|121.04|123.6|121.1|123.52|121.02|22
1624719560000|2021-06-26 14:59:20|123.55|121.05|123.55|121.05|123.57|121.07|123.55|121.05|21
1624719570000|2021-06-26 14:59:30|123.56|121.06|123.53|121.03|123.56|121.06|123.52|121.02|9
1624719580000|2021-06-26 14:59:40|123.54|121.04|123.54|121.04|123.55|121.05|123.53|121.03|11
1624719590000|2021-06-26 14:59:50|123.55|121.05|123.5|121|123.55|121.05|123.5|121|6
1624719600000|2021-06-26 15:00:00|123.51|121.01|123.71|121.21|123.71|121.21|123.51|121.01|24
1624719610000|2021-06-26 15:00:10|123.72|121.22|124|121.5|124|121.5|123.7|121.2|20
1624719620000|2021-06-26 15:00:20|124.01|121.51|123.97|121.47|124.09|121.59|123.97|121.47|27
1624719630000|2021-06-26 15:00:30|123.96|121.46|123.76|121.26|123.96|121.46|123.75|121.25|20
1624719640000|2021-06-26 15:00:40|123.78|121.28|123.65|121.15|123.78|121.28|123.63|121.13|20
1624719650000|2021-06-26 15:00:50|123.64|121.14|123.54|121.04|123.64|121.14|123.53|121.03|19
1624719660000|2021-06-26 15:01:00|123.53|121.03|123.44|120.94|123.53|121.03|123.44|120.94|19
1624719670000|2021-06-26 15:01:10|123.45|120.95|123.28|120.78|123.45|120.95|123.28|120.78|26
1624719680000|2021-06-26 15:01:20|123.27|120.77|123.11|120.61|123.27|120.77|123.11|120.61|20
1624719690000|2021-06-26 15:01:30|123.08|120.58|123.02|120.52|123.08|120.58|123.02|120.52|21
1624719700000|2021-06-26 15:01:40|123.03|120.53|123.08|120.58|123.1|120.6|122.99|120.49|22
1624719710000|2021-06-26 15:01:50|123.07|120.57|122.96|120.46|123.07|120.57|122.95|120.45|21
1624719720000|2021-06-26 15:02:00|122.95|120.45|122.88|120.38|122.95|120.45|122.85|120.35|20
1624719730000|2021-06-26 15:02:10|122.9|120.4|122.88|120.38|122.91|120.41|122.87|120.37|20
1624719740000|2021-06-26 15:02:20|122.89|120.39|122.74|120.24|122.91|120.41|122.74|120.24|17
1624719750000|2021-06-26 15:02:30|122.73|120.23|122.66|120.16|122.75|120.25|122.65|120.15|26
1624719760000|2021-06-26 15:02:40|122.67|120.17|122.55|120.05|122.67|120.17|122.54|120.04|23
1624719770000|2021-06-26 15:02:50|122.54|120.04|122.56|120.06|122.56|120.06|122.54|120.04|7
1624719780000|2021-06-26 15:03:00|122.57|120.07|122.66|120.16|122.7|120.2|122.56|120.06|20
1624719790000|2021-06-26 15:03:10|122.67|120.17|122.44|119.94|122.67|120.17|122.44|119.94|18
1624719800000|2021-06-26 15:03:20|122.43|119.93|122.42|119.92|122.48|119.98|122.41|119.91|23
1624719810000|2021-06-26 15:03:30|122.41|119.91|122.39|119.89|122.43|119.93|122.39|119.89|20
1624719820000|2021-06-26 15:03:40|122.4|119.9|122.37|119.87|122.4|119.9|122.36|119.86|20
1624719830000|2021-06-26 15:03:50|122.36|119.86|122.22|119.72|122.38|119.88|122.21|119.71|27
1624719840000|2021-06-26 15:04:00|122.24|119.74|122.31|119.81|122.35|119.85|122.24|119.74|19
1624719850000|2021-06-26 15:04:10|122.3|119.8|122.35|119.85|122.35|119.85|122.2|119.7|29
1624719860000|2021-06-26 15:04:20|122.37|119.87|122.33|119.83|122.46|119.96|122.31|119.81|24
1624719870000|2021-06-26 15:04:30|122.32|119.82|122.31|119.81|122.4|119.9|122.3|119.8|15
1624719880000|2021-06-26 15:04:40|122.32|119.82|122.56|120.06|122.56|120.06|122.32|119.82|18
1624719890000|2021-06-26 15:04:50|122.57|120.07|122.67|120.17|122.75|120.25|122.57|120.07|26
1624719900000|2021-06-26 15:05:00|122.66|120.16|122.4|119.9|122.68|120.18|122.4|119.9|27
1624719910000|2021-06-26 15:05:10|122.41|119.91|122.42|119.92|122.44|119.94|122.38|119.88|22
1624719920000|2021-06-26 15:05:20|122.43|119.93|122.58|120.08|122.58|120.08|122.43|119.93|19
1624719930000|2021-06-26 15:05:30|122.59|120.09|122.65|120.15|122.7|120.2|122.56|120.06|19
1624719940000|2021-06-26 15:05:40|122.64|120.14|122.57|120.07|122.64|120.14|122.51|120.01|20
1624719950000|2021-06-26 15:05:50|122.6|120.1|122.67|120.17|122.69|120.19|122.6|120.1|21
1624719960000|2021-06-26 15:06:00|122.68|120.18|122.74|120.24|122.79|120.29|122.68|120.18|13
1624719970000|2021-06-26 15:06:10|122.75|120.25|122.96|120.46|122.97|120.47|122.75|120.25|22
1624719980000|2021-06-26 15:06:20|122.97|120.47|123.01|120.51|123.07|120.57|122.97|120.47|20
1624719990000|2021-06-26 15:06:30|122.99|120.49|123.03|120.53|123.03|120.53|122.97|120.47|20
1624720000000|2021-06-26 15:06:40|123.04|120.54|123.2|120.7|123.2|120.7|123.03|120.53|16
1624720010000|2021-06-26 15:06:50|123.31|120.81|123.21|120.71|123.34|120.84|123.19|120.69|20
1624720020000|2021-06-26 15:07:00|123.22|120.72|123.36|120.86|123.37|120.87|123.22|120.72|20
1624720030000|2021-06-26 15:07:10|123.37|120.87|123.41|120.91|123.42|120.92|123.32|120.82|17
1624720040000|2021-06-26 15:07:20|123.4|120.9|123.23|120.73|123.42|120.92|123.23|120.73|23
1624720050000|2021-06-26 15:07:30|123.25|120.75|123.37|120.87|123.38|120.88|123.25|120.75|17
1624720060000|2021-06-26 15:07:40|123.36|120.86|123.27|120.77|123.36|120.86|123.25|120.75|17
1624720070000|2021-06-26 15:07:50|123.26|120.76|123.29|120.79|123.29|120.79|123.15|120.65|19
1624720080000|2021-06-26 15:08:00|123.3|120.8|123.17|120.67|123.35|120.85|123.16|120.66|21
1624720090000|2021-06-26 15:08:10|123.16|120.66|123.09|120.59|123.17|120.67|123.09|120.59|9
1624720100000|2021-06-26 15:08:20|123.12|120.62|123.25|120.75|123.29|120.79|123.12|120.62|22
1624720110000|2021-06-26 15:08:30|123.24|120.74|123.21|120.71|123.24|120.74|123.15|120.65|13
1624720120000|2021-06-26 15:08:40|123.2|120.7|123.19|120.69|123.24|120.74|123.19|120.69|16
1624720130000|2021-06-26 15:08:50|123.2|120.7|123.16|120.66|123.27|120.77|123.16|120.66|19
1624720140000|2021-06-26 15:09:00|123.17|120.67|123.19|120.69|123.22|120.72|123.17|120.67|11
1624720150000|2021-06-26 15:09:10|123.2|120.7|123.29|120.79|123.3|120.8|123.19|120.69|14
1624720160000|2021-06-26 15:09:20|123.28|120.78|123.29|120.79|123.29|120.79|123.25|120.75|10
1624720170000|2021-06-26 15:09:30|123.28|120.78|123.29|120.79|123.3|120.8|123.26|120.76|8
1624720180000|2021-06-26 15:09:40|123.32|120.82|123.24|120.74|123.32|120.82|123.24|120.74|9
1624720190000|2021-06-26 15:09:50|123.25|120.75|123.25|120.75|123.26|120.76|123.25|120.75|5
1624720200000|2021-06-26 15:10:00|123.24|120.74|123.25|120.75|123.26|120.76|123.21|120.71|15
1624720210000|2021-06-26 15:10:10|123.24|120.74|123.26|120.76|123.26|120.76|123.23|120.73|12
1624720220000|2021-06-26 15:10:20|123.25|120.75|123.28|120.78|123.28|120.78|123.21|120.71|12
1624720230000|2021-06-26 15:10:30|123.27|120.77|123.34|120.84|123.35|120.85|123.27|120.77|9
1624720240000|2021-06-26 15:10:40|123.35|120.85|123.51|121.01|123.52|121.02|123.35|120.85|16
1624720250000|2021-06-26 15:10:50|123.52|121.02|123.59|121.09|123.6|121.1|123.5|121|17
1624720260000|2021-06-26 15:11:00|123.61|121.11|123.84|121.34|123.84|121.34|123.61|121.11|19
1624720270000|2021-06-26 15:11:10|123.85|121.35|123.75|121.25|123.88|121.38|123.75|121.25|18
1624720280000|2021-06-26 15:11:20|123.74|121.24|123.78|121.28|123.8|121.3|123.71|121.21|17
1624720290000|2021-06-26 15:11:30|123.79|121.29|123.66|121.16|123.79|121.29|123.66|121.16|17
1624720300000|2021-06-26 15:11:40|123.65|121.15|123.56|121.06|123.65|121.15|123.56|121.06|10
1624720310000|2021-06-26 15:11:50|123.55|121.05|123.56|121.06|123.56|121.06|123.47|120.97|19
1624720320000|2021-06-26 15:12:00|123.54|121.04|123.46|120.96|123.55|121.05|123.44|120.94|14
1624720330000|2021-06-26 15:12:10|123.45|120.95|123.45|120.95|123.46|120.96|123.44|120.94|11
1624720340000|2021-06-26 15:12:20|123.44|120.94|123.46|120.96|123.47|120.97|123.42|120.92|12
1624720350000|2021-06-26 15:12:30|123.48|120.98|123.56|121.06|123.56|121.06|123.48|120.98|11
1624720360000|2021-06-26 15:12:40|123.57|121.07|123.46|120.96|123.59|121.09|123.45|120.95|16
1624720370000|2021-06-26 15:12:50|123.45|120.95|123.39|120.89|123.46|120.96|123.39|120.89|14
1624720380000|2021-06-26 15:13:00|123.4|120.9|123.48|120.98|123.49|120.99|123.39|120.89|18
1624720390000|2021-06-26 15:13:10|123.49|120.99|123.59|121.09|123.6|121.1|123.49|120.99|9
1624720400000|2021-06-26 15:13:20|123.58|121.08|123.54|121.04|123.61|121.11|123.53|121.03|20
1624720410000|2021-06-26 15:13:30|123.55|121.05|123.55|121.05|123.56|121.06|123.51|121.01|13
1624720420000|2021-06-26 15:13:40|123.56|121.06|123.55|121.05|123.56|121.06|123.5|121|11
1624720430000|2021-06-26 15:13:50|123.53|121.03|123.53|121.03|123.55|121.05|123.53|121.03|7
1624720440000|2021-06-26 15:14:00|123.54|121.04|123.51|121.01|123.54|121.04|123.49|120.99|11
1624720450000|2021-06-26 15:14:10|123.5|121|123.41|120.91|123.5|121|123.4|120.9|14
1624720460000|2021-06-26 15:14:20|123.42|120.92|123.47|120.97|123.5|121|123.4|120.9|11
1624720470000|2021-06-26 15:14:30|123.48|120.98|123.53|121.03|123.57|121.07|123.47|120.97|17
1624720480000|2021-06-26 15:14:40|123.52|121.02|123.53|121.03|123.56|121.06|123.51|121.01|18
1624720490000|2021-06-26 15:14:50|123.52|121.02|123.59|121.09|123.6|121.1|123.51|121.01|20
1624720500000|2021-06-26 15:15:00|123.58|121.08|123.66|121.16|123.66|121.16|123.58|121.08|14
1624720510000|2021-06-26 15:15:10|123.67|121.17|123.91|121.41|123.96|121.46|123.67|121.17|25
1624720520000|2021-06-26 15:15:20|123.9|121.4|123.96|121.46|123.98|121.48|123.87|121.37|18
1624720530000|2021-06-26 15:15:30|123.95|121.45|123.94|121.44|123.98|121.48|123.93|121.43|20
1624720540000|2021-06-26 15:15:40|123.93|121.43|124.01|121.51|124.01|121.51|123.93|121.43|20
1624720550000|2021-06-26 15:15:50|124.02|121.52|124.06|121.56|124.06|121.56|124.01|121.51|17
1624720560000|2021-06-26 15:16:00|124.04|121.54|123.93|121.43|124.06|121.56|123.9|121.4|22
1624720570000|2021-06-26 15:16:10|123.92|121.42|123.98|121.48|123.98|121.48|123.91|121.41|8
1624720580000|2021-06-26 15:16:20|123.99|121.49|123.99|121.49|124|121.5|123.97|121.47|15
1624720590000|2021-06-26 15:16:30|123.98|121.48|124.03|121.53|124.03|121.53|123.98|121.48|15
1624720600000|2021-06-26 15:16:40|124.02|121.52|123.99|121.49|124.02|121.52|123.98|121.48|7
1624720610000|2021-06-26 15:16:50|123.98|121.48|123.94|121.44|123.99|121.49|123.94|121.44|16
1624720620000|2021-06-26 15:17:00|123.93|121.43|123.88|121.38|123.93|121.43|123.88|121.38|8
1624720630000|2021-06-26 15:17:10|123.87|121.37|123.75|121.25|123.87|121.37|123.74|121.24|14
1624720640000|2021-06-26 15:17:20|123.74|121.24|123.51|121.01|123.74|121.24|123.51|121.01|27
1624720650000|2021-06-26 15:17:30|123.52|121.02|123.4|120.9|123.52|121.02|123.4|120.9|20
1624720660000|2021-06-26 15:17:40|123.41|120.91|123.24|120.74|123.41|120.91|123.24|120.74|20
1624720670000|2021-06-26 15:17:50|123.23|120.73|123.26|120.76|123.3|120.8|123.22|120.72|17
1624720680000|2021-06-26 15:18:00|123.25|120.75|123.35|120.85|123.39|120.89|123.23|120.73|22
1624720690000|2021-06-26 15:18:10|123.34|120.84|123.27|120.77|123.41|120.91|123.27|120.77|24
1624720700000|2021-06-26 15:18:20|123.24|120.74|123.15|120.65|123.24|120.74|123.14|120.64|22
1624720710000|2021-06-26 15:18:30|123.14|120.64|122.96|120.46|123.14|120.64|122.91|120.41|24
1624720720000|2021-06-26 15:18:40|122.95|120.45|122.75|120.25|122.95|120.45|122.72|120.22|22
1624720730000|2021-06-26 15:18:50|122.76|120.26|122.81|120.31|122.85|120.35|122.76|120.26|24
1624720740000|2021-06-26 15:19:00|122.8|120.3|122.86|120.36|122.91|120.41|122.8|120.3|21
1624720750000|2021-06-26 15:19:10|122.85|120.35|122.84|120.34|122.85|120.35|122.78|120.28|12
1624720760000|2021-06-26 15:19:20|122.83|120.33|122.69|120.19|122.83|120.33|122.68|120.18|22
1624720770000|2021-06-26 15:19:30|122.68|120.18|122.62|120.12|122.72|120.22|122.62|120.12|22
1624720780000|2021-06-26 15:19:40|122.63|120.13|122.67|120.17|122.68|120.18|122.63|120.13|22
1624720790000|2021-06-26 15:19:50|122.68|120.18|122.66|120.16|122.69|120.19|122.64|120.14|23
1624720800000|2021-06-26 15:20:00|122.65|120.15|122.87|120.37|122.87|120.37|122.64|120.14|23
1624720810000|2021-06-26 15:20:10|122.9|120.4|122.81|120.31|122.92|120.42|122.8|120.3|17
1624720820000|2021-06-26 15:20:20|122.8|120.3|122.68|120.18|122.8|120.3|122.67|120.17|22
1624720830000|2021-06-26 15:20:30|122.69|120.19|122.77|120.27|122.78|120.28|122.67|120.17|14
1624720840000|2021-06-26 15:20:40|122.78|120.28|122.71|120.21|122.82|120.32|122.7|120.2|16
1624720850000|2021-06-26 15:20:50|122.72|120.22|122.75|120.25|122.81|120.31|122.72|120.22|18
1624720860000|2021-06-26 15:21:00|122.74|120.24|122.65|120.15|122.74|120.24|122.64|120.14|19
1624720870000|2021-06-26 15:21:10|122.66|120.16|122.77|120.27|122.77|120.27|122.66|120.16|18
1624720880000|2021-06-26 15:21:20|122.78|120.28|122.87|120.37|122.93|120.43|122.78|120.28|21
1624720890000|2021-06-26 15:21:30|122.88|120.38|122.86|120.36|122.88|120.38|122.8|120.3|14
1624720900000|2021-06-26 15:21:40|122.87|120.37|122.88|120.38|122.9|120.4|122.86|120.36|8
1624720910000|2021-06-26 15:21:50|122.89|120.39|122.88|120.38|122.92|120.42|122.88|120.38|10
1624720920000|2021-06-26 15:22:00|122.89|120.39|122.78|120.28|122.89|120.39|122.78|120.28|14
1624720930000|2021-06-26 15:22:10|122.76|120.26|122.75|120.25|122.76|120.26|122.7|120.2|16
1624720940000|2021-06-26 15:22:20|122.76|120.26|122.86|120.36|122.86|120.36|122.76|120.26|14
1624720950000|2021-06-26 15:22:30|122.87|120.37|122.89|120.39|122.92|120.42|122.87|120.37|15
1624720960000|2021-06-26 15:22:40|122.9|120.4|122.82|120.32|122.9|120.4|122.76|120.26|19
1624720970000|2021-06-26 15:22:50|122.83|120.33|122.87|120.37|122.91|120.41|122.83|120.33|17
1624720980000|2021-06-26 15:23:00|122.88|120.38|122.85|120.35|122.92|120.42|122.84|120.34|14
1624720990000|2021-06-26 15:23:10|122.82|120.32|122.83|120.33|122.84|120.34|122.79|120.29|16
1624721000000|2021-06-26 15:23:20|122.82|120.32|122.88|120.38|122.88|120.38|122.8|120.3|11
1624721010000|2021-06-26 15:23:30|122.87|120.37|122.88|120.38|122.89|120.39|122.87|120.37|5
1624721020000|2021-06-26 15:23:40|122.89|120.39|123.05|120.55|123.05|120.55|122.89|120.39|12
1624721030000|2021-06-26 15:23:50|123.04|120.54|123.21|120.71|123.21|120.71|123.03|120.53|25
1624721040000|2021-06-26 15:24:00|123.22|120.72|123.48|120.98|123.48|120.98|123.22|120.72|21
1624721050000|2021-06-26 15:24:10|123.49|120.99|123.31|120.81|123.49|120.99|123.31|120.81|22
1624721060000|2021-06-26 15:24:20|123.3|120.8|123.28|120.78|123.3|120.8|123.16|120.66|22
1624721070000|2021-06-26 15:24:30|123.3|120.8|123.48|120.98|123.48|120.98|123.24|120.74|24
1624721080000|2021-06-26 15:24:40|123.42|120.92|123.58|121.08|123.58|121.08|123.42|120.92|20
1624721090000|2021-06-26 15:24:50|123.59|121.09|123.59|121.09|123.65|121.15|123.53|121.03|25
1624721100000|2021-06-26 15:25:00|123.6|121.1|123.79|121.29|123.79|121.29|123.6|121.1|20
1624721110000|2021-06-26 15:25:10|123.81|121.31|123.82|121.32|123.87|121.37|123.81|121.31|13
1624721120000|2021-06-26 15:25:20|123.81|121.31|123.78|121.28|123.81|121.31|123.69|121.19|26
1624721130000|2021-06-26 15:25:30|123.77|121.27|123.87|121.37|123.87|121.37|123.74|121.24|19
1624721140000|2021-06-26 15:25:40|123.88|121.38|123.84|121.34|123.88|121.38|123.8|121.3|18
1624721150000|2021-06-26 15:25:50|123.83|121.33|123.76|121.26|123.83|121.33|123.71|121.21|19
1624721160000|2021-06-26 15:26:00|123.77|121.27|123.71|121.21|123.82|121.32|123.71|121.21|24
1624721170000|2021-06-26 15:26:10|123.7|121.2|123.51|121.01|123.7|121.2|123.51|121.01|19
1624721180000|2021-06-26 15:26:20|123.5|121|123.64|121.14|123.64|121.14|123.5|121|18
1624721190000|2021-06-26 15:26:30|123.65|121.15|123.47|120.97|123.65|121.15|123.47|120.97|23
1624721200000|2021-06-26 15:26:40|123.46|120.96|123.35|120.85|123.46|120.96|123.33|120.83|20
1624721210000|2021-06-26 15:26:50|123.34|120.84|123.31|120.81|123.34|120.84|123.27|120.77|16
1624721220000|2021-06-26 15:27:00|123.3|120.8|123.19|120.69|123.3|120.8|123.18|120.68|21
1624721230000|2021-06-26 15:27:10|123.2|120.7|123.29|120.79|123.29|120.79|123.19|120.69|16
1624721240000|2021-06-26 15:27:20|123.3|120.8|123.28|120.78|123.33|120.83|123.28|120.78|16
1624721250000|2021-06-26 15:27:30|123.27|120.77|123.21|120.71|123.28|120.78|123.21|120.71|19
1624721260000|2021-06-26 15:27:40|123.19|120.69|123.14|120.64|123.19|120.69|123.1|120.6|14
1624721270000|2021-06-26 15:27:50|123.17|120.67|123.26|120.76|123.28|120.78|123.17|120.67|17
1624721280000|2021-06-26 15:28:00|123.27|120.77|123.35|120.85|123.4|120.9|123.27|120.77|20
1624721290000|2021-06-26 15:28:10|123.34|120.84|123.37|120.87|123.38|120.88|123.34|120.84|15
1624721300000|2021-06-26 15:28:20|123.36|120.86|123.31|120.81|123.36|120.86|123.2|120.7|21
1624721310000|2021-06-26 15:28:30|123.32|120.82|123.45|120.95|123.47|120.97|123.32|120.82|21
1624721320000|2021-06-26 15:28:40|123.44|120.94|123.46|120.96|123.48|120.98|123.43|120.93|14
1624721330000|2021-06-26 15:28:50|123.45|120.95|123.3|120.8|123.45|120.95|123.3|120.8|21
1624721340000|2021-06-26 15:29:00|123.29|120.79|123.43|120.93|123.43|120.93|123.29|120.79|19
1624721350000|2021-06-26 15:29:10|123.44|120.94|123.33|120.83|123.44|120.94|123.32|120.82|17
1624721360000|2021-06-26 15:29:20|123.32|120.82|123.16|120.66|123.32|120.82|123.16|120.66|23
1624721370000|2021-06-26 15:29:30|123.15|120.65|123.18|120.68|123.26|120.76|123.15|120.65|19
1624721380000|2021-06-26 15:29:40|123.17|120.67|123.16|120.66|123.23|120.73|123.13|120.63|17
1624721390000|2021-06-26 15:29:50|123.17|120.67|123.19|120.69|123.2|120.7|123.12|120.62|18
1624721400000|2021-06-26 15:30:00|123.2|120.7|123.3|120.8|123.3|120.8|123.2|120.7|10
1624721410000|2021-06-26 15:30:10|123.29|120.79|123.32|120.82|123.33|120.83|123.29|120.79|15
1624721420000|2021-06-26 15:30:20|123.33|120.83|123.31|120.81|123.33|120.83|123.3|120.8|16
1624721430000|2021-06-26 15:30:30|123.32|120.82|123.34|120.84|123.36|120.86|123.32|120.82|12
1624721440000|2021-06-26 15:30:40|123.35|120.85|123.56|121.06|123.56|121.06|123.35|120.85|24
1624721450000|2021-06-26 15:30:50|123.55|121.05|123.59|121.09|123.64|121.14|123.54|121.04|13
1624721460000|2021-06-26 15:31:00|123.6|121.1|123.5|121|123.6|121.1|123.47|120.97|23
1624721470000|2021-06-26 15:31:10|123.51|121.01|123.57|121.07|123.6|121.1|123.5|121|18
1624721480000|2021-06-26 15:31:20|123.59|121.09|123.48|120.98|123.59|121.09|123.48|120.98|17
1624721490000|2021-06-26 15:31:30|123.47|120.97|123.46|120.96|123.48|120.98|123.44|120.94|14
1624721500000|2021-06-26 15:31:40|123.45|120.95|123.32|120.82|123.45|120.95|123.32|120.82|14
1624721510000|2021-06-26 15:31:50|123.34|120.84|123.42|120.92|123.42|120.92|123.33|120.83|16
1624721520000|2021-06-26 15:32:00|123.43|120.93|123.44|120.94|123.44|120.94|123.41|120.91|7
1624721530000|2021-06-26 15:32:10|123.43|120.93|123.42|120.92|123.46|120.96|123.41|120.91|15
1624721540000|2021-06-26 15:32:20|123.43|120.93|123.39|120.89|123.45|120.95|123.39|120.89|8
1624721550000|2021-06-26 15:32:30|123.4|120.9|123.44|120.94|123.44|120.94|123.4|120.9|9
1624721560000|2021-06-26 15:32:40|123.45|120.95|123.46|120.96|123.5|121|123.44|120.94|18
1624721570000|2021-06-26 15:32:50|123.47|120.97|123.43|120.93|123.49|120.99|123.42|120.92|15
1624721580000|2021-06-26 15:33:00|123.42|120.92|123.39|120.89|123.42|120.92|123.39|120.89|8
1624721590000|2021-06-26 15:33:10|123.4|120.9|123.39|120.89|123.42|120.92|123.39|120.89|12
1624721600000|2021-06-26 15:33:20|123.4|120.9|123.39|120.89|123.42|120.92|123.39|120.89|8
1624721610000|2021-06-26 15:33:30|123.38|120.88|123.31|120.81|123.39|120.89|123.31|120.81|8
1624721620000|2021-06-26 15:33:40|123.32|120.82|123.3|120.8|123.32|120.82|123.3|120.8|9
1624721630000|2021-06-26 15:33:50|123.31|120.81|123.31|120.81|123.34|120.84|123.3|120.8|14
1624721640000|2021-06-26 15:34:00|123.3|120.8|123.3|120.8|123.31|120.81|123.26|120.76|11
1624721650000|2021-06-26 15:34:10|123.31|120.81|123.26|120.76|123.31|120.81|123.26|120.76|5
1624721660000|2021-06-26 15:34:20|123.25|120.75|123.25|120.75|123.26|120.76|123.25|120.75|5
1624721670000|2021-06-26 15:34:30|123.26|120.76|123.25|120.75|123.29|120.79|123.25|120.75|10
1624721680000|2021-06-26 15:34:40|123.26|120.76|123.25|120.75|123.26|120.76|123.25|120.75|2
1624721690000|2021-06-26 15:34:50|123.26|120.76|123.22|120.72|123.26|120.76|123.22|120.72|9
1624721700000|2021-06-26 15:35:00|123.19|120.69|123.27|120.77|123.27|120.77|123.19|120.69|10
1624721710000|2021-06-26 15:35:10|123.28|120.78|123.25|120.75|123.31|120.81|123.25|120.75|16
1624721720000|2021-06-26 15:35:20|123.26|120.76|123.23|120.73|123.27|120.77|123.21|120.71|12
1624721730000|2021-06-26 15:35:30|123.24|120.74|123.28|120.78|123.28|120.78|123.23|120.73|10
1624721740000|2021-06-26 15:35:40|123.29|120.79|123.37|120.87|123.37|120.87|123.29|120.79|17
1624721750000|2021-06-26 15:35:50|123.36|120.86|123.35|120.85|123.37|120.87|123.33|120.83|16
1624721760000|2021-06-26 15:36:00|123.34|120.84|123.36|120.86|123.36|120.86|123.31|120.81|10
1624721770000|2021-06-26 15:36:10|123.38|120.88|123.49|120.99|123.5|121|123.38|120.88|12
1624721780000|2021-06-26 15:36:20|123.48|120.98|123.47|120.97|123.54|121.04|123.47|120.97|14
1624721790000|2021-06-26 15:36:30|123.46|120.96|123.51|121.01|123.51|121.01|123.45|120.95|13
1624721800000|2021-06-26 15:36:40|123.52|121.02|123.73|121.23|123.73|121.23|123.52|121.02|13
1624721810000|2021-06-26 15:36:50|123.78|121.28|123.79|121.29|123.81|121.31|123.78|121.28|8
1624721820000|2021-06-26 15:37:00|123.8|121.3|123.63|121.13|123.8|121.3|123.63|121.13|22
1624721830000|2021-06-26 15:37:10|123.64|121.14|123.46|120.96|123.64|121.14|123.46|120.96|23
1624721840000|2021-06-26 15:37:20|123.47|120.97|123.49|120.99|123.5|121|123.47|120.97|14
1624721850000|2021-06-26 15:37:30|123.48|120.98|123.46|120.96|123.5|121|123.44|120.94|15
1624721860000|2021-06-26 15:37:40|123.47|120.97|123.42|120.92|123.48|120.98|123.42|120.92|12
1624721870000|2021-06-26 15:37:50|123.43|120.93|123.41|120.91|123.44|120.94|123.39|120.89|15
1624721880000|2021-06-26 15:38:00|123.4|120.9|123.36|120.86|123.41|120.91|123.34|120.84|18
1624721890000|2021-06-26 15:38:10|123.35|120.85|123.33|120.83|123.35|120.85|123.33|120.83|14
1624721900000|2021-06-26 15:38:20|123.34|120.84|123.32|120.82|123.36|120.86|123.32|120.82|10
1624721910000|2021-06-26 15:38:30|123.33|120.83|123.34|120.84|123.38|120.88|123.32|120.82|21
1624721920000|2021-06-26 15:38:40|123.32|120.82|123.22|120.72|123.33|120.83|123.22|120.72|18
1624721930000|2021-06-26 15:38:50|123.23|120.73|123.15|120.65|123.28|120.78|123.15|120.65|19
1624721940000|2021-06-26 15:39:00|123.16|120.66|123.16|120.66|123.17|120.67|123.15|120.65|5
1624721950000|2021-06-26 15:39:10|123.15|120.65|123.25|120.75|123.25|120.75|123.15|120.65|16
1624721960000|2021-06-26 15:39:20|123.26|120.76|123.34|120.84|123.34|120.84|123.26|120.76|11
1624721970000|2021-06-26 15:39:30|123.33|120.83|123.36|120.86|123.36|120.86|123.33|120.83|3
1624721980000|2021-06-26 15:39:40|123.35|120.85|123.21|120.71|123.35|120.85|123.18|120.68|21
1624721990000|2021-06-26 15:39:50|123.2|120.7|123.23|120.73|123.23|120.73|123.17|120.67|18
1624722000000|2021-06-26 15:40:00|123.24|120.74|123.17|120.67|123.24|120.74|123.17|120.67|15
1624722010000|2021-06-26 15:40:10|123.18|120.68|123.26|120.76|123.27|120.77|123.18|120.68|13
1624722020000|2021-06-26 15:40:20|123.29|120.79|123.4|120.9|123.4|120.9|123.29|120.79|11
1624722030000|2021-06-26 15:40:30|123.42|120.92|123.53|121.03|123.55|121.05|123.42|120.92|13
1624722040000|2021-06-26 15:40:40|123.54|121.04|123.69|121.19|123.69|121.19|123.54|121.04|13
1624722050000|2021-06-26 15:40:50|123.71|121.21|123.76|121.26|123.84|121.34|123.71|121.21|21
1624722060000|2021-06-26 15:41:00|123.75|121.25|123.76|121.26|123.77|121.27|123.69|121.19|13
1624722070000|2021-06-26 15:41:10|123.75|121.25|123.71|121.21|123.76|121.26|123.64|121.14|19
1624722080000|2021-06-26 15:41:20|123.7|121.2|123.74|121.24|123.74|121.24|123.7|121.2|13
1624722090000|2021-06-26 15:41:30|123.73|121.23|123.85|121.35|123.87|121.37|123.72|121.22|18
1624722100000|2021-06-26 15:41:40|123.84|121.34|123.75|121.25|123.84|121.34|123.71|121.21|19
1624722110000|2021-06-26 15:41:50|123.76|121.26|123.78|121.28|123.78|121.28|123.73|121.23|16
1624722120000|2021-06-26 15:42:00|123.77|121.27|123.63|121.13|123.77|121.27|123.63|121.13|17
1624722130000|2021-06-26 15:42:10|123.64|121.14|123.71|121.21|123.71|121.21|123.64|121.14|16
1624722140000|2021-06-26 15:42:20|123.7|121.2|123.67|121.17|123.71|121.21|123.66|121.16|12
1624722150000|2021-06-26 15:42:30|123.66|121.16|123.66|121.16|123.67|121.17|123.64|121.14|11
1624722160000|2021-06-26 15:42:40|123.67|121.17|123.68|121.18|123.68|121.18|123.67|121.17|2
1624722170000|2021-06-26 15:42:50|123.67|121.17|123.64|121.14|123.68|121.18|123.61|121.11|18
1624722180000|2021-06-26 15:43:00|123.62|121.12|123.55|121.05|123.62|121.12|123.54|121.04|17
1624722190000|2021-06-26 15:43:10|123.54|121.04|123.56|121.06|123.57|121.07|123.52|121.02|11
1624722200000|2021-06-26 15:43:20|123.57|121.07|123.58|121.08|123.58|121.08|123.54|121.04|6
1624722210000|2021-06-26 15:43:30|123.59|121.09|123.74|121.24|123.77|121.27|123.59|121.09|18
1624722220000|2021-06-26 15:43:40|123.75|121.25|123.8|121.3|123.8|121.3|123.72|121.22|24
1624722230000|2021-06-26 15:43:50|123.79|121.29|123.79|121.29|123.79|121.29|123.74|121.24|12
1624722240000|2021-06-26 15:44:00|123.78|121.28|123.72|121.22|123.79|121.29|123.72|121.22|10
1624722250000|2021-06-26 15:44:10|123.71|121.21|123.8|121.3|123.8|121.3|123.69|121.19|16
1624722260000|2021-06-26 15:44:20|123.81|121.31|123.86|121.36|123.87|121.37|123.78|121.28|14
1624722270000|2021-06-26 15:44:30|123.87|121.37|123.89|121.39|123.89|121.39|123.87|121.37|7
1624722280000|2021-06-26 15:44:40|123.9|121.4|123.89|121.39|123.95|121.45|123.88|121.38|14
1624722290000|2021-06-26 15:44:50|123.92|121.42|124.01|121.51|124.01|121.51|123.92|121.42|11
1624722300000|2021-06-26 15:45:00|124.02|121.52|124.18|121.68|124.19|121.69|124.01|121.51|20
1624722310000|2021-06-26 15:45:10|124.17|121.67|124.21|121.71|124.23|121.73|124.17|121.67|21
1624722320000|2021-06-26 15:45:20|124.17|121.67|124.09|121.59|124.17|121.67|124.08|121.58|22
1624722330000|2021-06-26 15:45:30|124.08|121.58|124.1|121.6|124.1|121.6|123.99|121.49|20
1624722340000|2021-06-26 15:45:40|124.11|121.61|124.16|121.66|124.16|121.66|124.08|121.58|12
1624722350000|2021-06-26 15:45:50|124.15|121.65|124.23|121.73|124.23|121.73|124.14|121.64|16
1624722360000|2021-06-26 15:46:00|124.24|121.74|124.25|121.75|124.33|121.83|124.21|121.71|26
1624722370000|2021-06-26 15:46:10|124.26|121.76|124.25|121.75|124.27|121.77|124.19|121.69|27
1624722380000|2021-06-26 15:46:20|124.26|121.76|124.25|121.75|124.26|121.76|124.22|121.72|14
1624722390000|2021-06-26 15:46:30|124.24|121.74|124.34|121.84|124.35|121.85|124.24|121.74|14
1624722400000|2021-06-26 15:46:40|124.33|121.83|124.35|121.85|124.36|121.86|124.33|121.83|11
1624722410000|2021-06-26 15:46:50|124.36|121.86|124.31|121.81|124.36|121.86|124.31|121.81|10
1624722420000|2021-06-26 15:47:00|124.32|121.82|124.55|122.05|124.55|122.05|124.32|121.82|20
1624722430000|2021-06-26 15:47:10|124.56|122.06|124.59|122.09|124.62|122.12|124.55|122.05|18
1624722440000|2021-06-26 15:47:20|124.57|122.07|124.57|122.07|124.6|122.1|124.53|122.03|14
1624722450000|2021-06-26 15:47:30|124.56|122.06|124.57|122.07|124.58|122.08|124.47|121.97|18
1624722460000|2021-06-26 15:47:40|124.56|122.06|124.57|122.07|124.57|122.07|124.53|122.03|15
1624722470000|2021-06-26 15:47:50|124.56|122.06|124.54|122.04|124.56|122.06|124.54|122.04|8
1624722480000|2021-06-26 15:48:00|124.55|122.05|124.46|121.96|124.55|122.05|124.46|121.96|17
1624722490000|2021-06-26 15:48:10|124.47|121.97|124.53|122.03|124.57|122.07|124.45|121.95|18
1624722500000|2021-06-26 15:48:20|124.51|122.01|124.44|121.94|124.51|122.01|124.44|121.94|12
1624722510000|2021-06-26 15:48:30|124.45|121.95|124.45|121.95|124.51|122.01|124.45|121.95|13
1624722520000|2021-06-26 15:48:40|124.44|121.94|124.33|121.83|124.46|121.96|124.33|121.83|12
1624722530000|2021-06-26 15:48:50|124.34|121.84|124.32|121.82|124.34|121.84|124.32|121.82|11
1624722540000|2021-06-26 15:49:00|124.3|121.8|124.24|121.74|124.31|121.81|124.24|121.74|10
1624722550000|2021-06-26 15:49:10|124.25|121.75|124.11|121.61|124.25|121.75|124.11|121.61|9
1624722560000|2021-06-26 15:49:20|124.1|121.6|123.99|121.49|124.1|121.6|123.99|121.49|22
1624722570000|2021-06-26 15:49:30|124.01|121.51|123.95|121.45|124.01|121.51|123.95|121.45|11
1624722580000|2021-06-26 15:49:40|123.96|121.46|124.09|121.59|124.09|121.59|123.96|121.46|18
1624722590000|2021-06-26 15:49:50|124.1|121.6|124.03|121.53|124.1|121.6|124.02|121.52|18
1624722600000|2021-06-26 15:50:00|124.04|121.54|124.1|121.6|124.16|121.66|124.03|121.53|15
1624722610000|2021-06-26 15:50:10|124.11|121.61|124.14|121.64|124.22|121.72|124.11|121.61|23
1624722620000|2021-06-26 15:50:20|124.15|121.65|124.08|121.58|124.15|121.65|124.03|121.53|21
1624722630000|2021-06-26 15:50:30|124.09|121.59|124.14|121.64|124.17|121.67|124.09|121.59|15
1624722640000|2021-06-26 15:50:40|124.17|121.67|124.14|121.64|124.18|121.68|124.11|121.61|14
1624722650000|2021-06-26 15:50:50|124.13|121.63|124.11|121.61|124.14|121.64|124.06|121.56|18
1624722660000|2021-06-26 15:51:00|124.12|121.62|124.07|121.57|124.13|121.63|124.05|121.55|18
1624722670000|2021-06-26 15:51:10|124.08|121.58|124.14|121.64|124.16|121.66|124.07|121.57|16
1624722680000|2021-06-26 15:51:20|124.12|121.62|124.05|121.55|124.12|121.62|124.05|121.55|7
1624722690000|2021-06-26 15:51:30|124.06|121.56|124.02|121.52|124.06|121.56|123.95|121.45|14
1624722700000|2021-06-26 15:51:40|124.01|121.51|124.01|121.51|124.04|121.54|124.01|121.51|9
1624722710000|2021-06-26 15:51:50|124.02|121.52|123.95|121.45|124.07|121.57|123.95|121.45|18
1624722720000|2021-06-26 15:52:00|123.94|121.44|123.92|121.42|123.98|121.48|123.91|121.41|17
1624722730000|2021-06-26 15:52:10|123.91|121.41|123.86|121.36|123.92|121.42|123.86|121.36|12
1624722740000|2021-06-26 15:52:20|123.85|121.35|123.77|121.27|123.85|121.35|123.77|121.27|18
1624722750000|2021-06-26 15:52:30|123.74|121.24|123.79|121.29|123.79|121.29|123.74|121.24|10
1624722760000|2021-06-26 15:52:40|123.73|121.23|123.71|121.21|123.73|121.23|123.71|121.21|5
1624722770000|2021-06-26 15:52:50|123.7|121.2|123.81|121.31|123.81|121.31|123.69|121.19|11
1624722780000|2021-06-26 15:53:00|123.82|121.32|123.93|121.43|123.95|121.45|123.82|121.32|20
1624722790000|2021-06-26 15:53:10|123.92|121.42|123.9|121.4|123.94|121.44|123.9|121.4|7
1624722800000|2021-06-26 15:53:20|123.91|121.41|123.9|121.4|123.91|121.41|123.87|121.37|11
1624722810000|2021-06-26 15:53:30|123.93|121.43|124.03|121.53|124.13|121.63|123.93|121.43|24
1624722820000|2021-06-26 15:53:40|124.02|121.52|124.08|121.58|124.1|121.6|123.97|121.47|22
1624722830000|2021-06-26 15:53:50|124.09|121.59|124.12|121.62|124.15|121.65|124.09|121.59|15
1624722840000|2021-06-26 15:54:00|124.11|121.61|124.23|121.73|124.23|121.73|124.06|121.56|23
1624722850000|2021-06-26 15:54:10|124.25|121.75|124.44|121.94|124.53|122.03|124.25|121.75|28
1624722860000|2021-06-26 15:54:20|124.45|121.95|124.4|121.9|124.45|121.95|124.35|121.85|21
1624722870000|2021-06-26 15:54:30|124.39|121.89|124.45|121.95|124.47|121.97|124.35|121.85|25
1624722880000|2021-06-26 15:54:40|124.46|121.96|124.62|122.12|124.72|122.22|124.46|121.96|24
1624722890000|2021-06-26 15:54:50|124.63|122.13|124.49|121.99|124.63|122.13|124.49|121.99|21
1624722900000|2021-06-26 15:55:00|124.48|121.98|124.55|122.05|124.57|122.07|124.42|121.92|24
1624722910000|2021-06-26 15:55:10|124.54|122.04|124.38|121.88|124.54|122.04|124.38|121.88|20
1624722920000|2021-06-26 15:55:20|124.37|121.87|124.29|121.79|124.39|121.89|124.29|121.79|21
1624722930000|2021-06-26 15:55:30|124.28|121.78|124.41|121.91|124.41|121.91|124.28|121.78|16
1624722940000|2021-06-26 15:55:40|124.4|121.9|124.4|121.9|124.46|121.96|124.4|121.9|21
1624722950000|2021-06-26 15:55:50|124.41|121.91|124.36|121.86|124.44|121.94|124.36|121.86|12
1624722960000|2021-06-26 15:56:00|124.35|121.85|124.4|121.9|124.4|121.9|124.34|121.84|15
1624722970000|2021-06-26 15:56:10|124.39|121.89|124.52|122.02|124.6|122.1|124.38|121.88|26
1624722980000|2021-06-26 15:56:20|124.54|122.04|124.55|122.05|124.55|122.05|124.47|121.97|21
1624722990000|2021-06-26 15:56:30|124.56|122.06|124.53|122.03|124.56|122.06|124.49|121.99|14
1624723000000|2021-06-26 15:56:40|124.52|122.02|124.54|122.04|124.54|122.04|124.47|121.97|17
1624723010000|2021-06-26 15:56:50|124.53|122.03|124.62|122.12|124.62|122.12|124.52|122.02|13
1624723020000|2021-06-26 15:57:00|124.63|122.13|124.44|121.94|124.63|122.13|124.44|121.94|14
1624723030000|2021-06-26 15:57:10|124.45|121.95|124.38|121.88|124.46|121.96|124.37|121.87|14
1624723040000|2021-06-26 15:57:20|124.39|121.89|124.34|121.84|124.42|121.92|124.34|121.84|16
1624723050000|2021-06-26 15:57:30|124.35|121.85|124.43|121.93|124.43|121.93|124.31|121.81|18
1624723060000|2021-06-26 15:57:40|124.44|121.94|124.4|121.9|124.52|122.02|124.4|121.9|18
1624723070000|2021-06-26 15:57:50|124.39|121.89|124.39|121.89|124.41|121.91|124.36|121.86|14
1624723080000|2021-06-26 15:58:00|124.38|121.88|124.35|121.85|124.38|121.88|124.34|121.84|17
1624723090000|2021-06-26 15:58:10|124.37|121.87|124.3|121.8|124.38|121.88|124.3|121.8|17
1624723100000|2021-06-26 15:58:20|124.31|121.81|124.32|121.82|124.32|121.82|124.3|121.8|10
1624723110000|2021-06-26 15:58:30|124.35|121.85|124.41|121.91|124.42|121.92|124.32|121.82|14
1624723120000|2021-06-26 15:58:40|124.4|121.9|124.33|121.83|124.41|121.91|124.33|121.83|17
1624723130000|2021-06-26 15:58:50|124.34|121.84|124.39|121.89|124.4|121.9|124.3|121.8|19
1624723140000|2021-06-26 15:59:00|124.38|121.88|124.26|121.76|124.38|121.88|124.25|121.75|17
1624723150000|2021-06-26 15:59:10|124.25|121.75|124.2|121.7|124.25|121.75|124.19|121.69|17
1624723160000|2021-06-26 15:59:20|124.21|121.71|124.15|121.65|124.24|121.74|124.15|121.65|22
1624723170000|2021-06-26 15:59:30|124.16|121.66|124.11|121.61|124.16|121.66|124.08|121.58|15
1624723180000|2021-06-26 15:59:40|124.13|121.63|124.04|121.54|124.13|121.63|124.03|121.53|13
1624723190000|2021-06-26 15:59:50|124.05|121.55|124.15|121.65|124.22|121.72|124|121.5|21
1624723200000|2021-06-26 16:00:00|124.16|121.66|123.96|121.46|124.17|121.67|123.96|121.46|16
1624723210000|2021-06-26 16:00:10|123.95|121.45|123.78|121.28|124.02|121.52|123.78|121.28|22
1624723220000|2021-06-26 16:00:20|123.81|121.31|124.1|121.6|124.1|121.6|123.77|121.27|25
1624723230000|2021-06-26 16:00:30|124.09|121.59|124.05|121.55|124.1|121.6|123.97|121.47|23
1624723240000|2021-06-26 16:00:40|124.06|121.56|124|121.5|124.07|121.57|124|121.5|13
1624723250000|2021-06-26 16:00:50|123.98|121.48|123.92|121.42|123.98|121.48|123.91|121.41|24
1624723260000|2021-06-26 16:01:00|123.91|121.41|123.99|121.49|123.99|121.49|123.91|121.41|12
1624723270000|2021-06-26 16:01:10|123.98|121.48|123.91|121.41|123.99|121.49|123.9|121.4|14
1624723280000|2021-06-26 16:01:20|123.88|121.38|123.95|121.45|123.95|121.45|123.85|121.35|18
1624723290000|2021-06-26 16:01:30|123.94|121.44|123.87|121.37|123.95|121.45|123.87|121.37|19
1624723300000|2021-06-26 16:01:40|123.86|121.36|123.57|121.07|123.88|121.38|123.57|121.07|22
1624723310000|2021-06-26 16:01:50|123.59|121.09|123.55|121.05|123.62|121.12|123.45|120.95|24
1624723320000|2021-06-26 16:02:00|123.56|121.06|123.45|120.95|123.57|121.07|123.4|120.9|26
1624723330000|2021-06-26 16:02:10|123.46|120.96|123.43|120.93|123.49|120.99|123.35|120.85|29
1624723340000|2021-06-26 16:02:20|123.41|120.91|123.28|120.78|123.41|120.91|123.27|120.77|29
1624723350000|2021-06-26 16:02:30|123.29|120.79|123.29|120.79|123.31|120.81|123.19|120.69|29
1624723360000|2021-06-26 16:02:40|123.3|120.8|123.35|120.85|123.36|120.86|123.28|120.78|22
1624723370000|2021-06-26 16:02:50|123.33|120.83|123.46|120.96|123.46|120.96|123.32|120.82|17
1624723380000|2021-06-26 16:03:00|123.47|120.97|123.27|120.77|123.47|120.97|123.27|120.77|24
1624723390000|2021-06-26 16:03:10|123.26|120.76|123.36|120.86|123.38|120.88|123.26|120.76|17
1624723400000|2021-06-26 16:03:20|123.37|120.87|123.42|120.92|123.46|120.96|123.37|120.87|20
1624723410000|2021-06-26 16:03:30|123.43|120.93|123.67|121.17|123.67|121.17|123.43|120.93|24
1624723420000|2021-06-26 16:03:40|123.63|121.13|123.39|120.89|123.63|121.13|123.39|120.89|25
1624723430000|2021-06-26 16:03:50|123.38|120.88|123.29|120.79|123.38|120.88|123.29|120.79|23
1624723440000|2021-06-26 16:04:00|123.3|120.8|123.38|120.88|123.41|120.91|123.3|120.8|22
1624723450000|2021-06-26 16:04:10|123.39|120.89|123.36|120.86|123.44|120.94|123.34|120.84|21
1624723460000|2021-06-26 16:04:20|123.37|120.87|123.34|120.84|123.37|120.87|123.3|120.8|18
1624723470000|2021-06-26 16:04:30|123.33|120.83|123.31|120.81|123.38|120.88|123.28|120.78|22
1624723480000|2021-06-26 16:04:40|123.3|120.8|123.25|120.75|123.3|120.8|123.25|120.75|16
1624723490000|2021-06-26 16:04:50|123.24|120.74|123.25|120.75|123.3|120.8|123.24|120.74|15
1624723500000|2021-06-26 16:05:00|123.24|120.74|123.23|120.73|123.25|120.75|123.21|120.71|13
1624723510000|2021-06-26 16:05:10|123.24|120.74|123.28|120.78|123.3|120.8|123.23|120.73|11
1624723520000|2021-06-26 16:05:20|123.29|120.79|123.41|120.91|123.44|120.94|123.28|120.78|18
1624723530000|2021-06-26 16:05:30|123.43|120.93|123.34|120.84|123.43|120.93|123.34|120.84|18
1624723540000|2021-06-26 16:05:40|123.33|120.83|123.25|120.75|123.33|120.83|123.22|120.72|19
1624723550000|2021-06-26 16:05:50|123.26|120.76|123.36|120.86|123.37|120.87|123.25|120.75|27
1624723560000|2021-06-26 16:06:00|123.35|120.85|123.49|120.99|123.5|121|123.35|120.85|16
1624723570000|2021-06-26 16:06:10|123.48|120.98|123.34|120.84|123.48|120.98|123.34|120.84|10
1624723580000|2021-06-26 16:06:20|123.33|120.83|123.4|120.9|123.41|120.91|123.3|120.8|21
1624723590000|2021-06-26 16:06:30|123.39|120.89|123.36|120.86|123.39|120.89|123.33|120.83|16
1624723600000|2021-06-26 16:06:40|123.35|120.85|123.27|120.77|123.35|120.85|123.26|120.76|15
1624723610000|2021-06-26 16:06:50|123.26|120.76|123.16|120.66|123.26|120.76|123.16|120.66|16
1624723620000|2021-06-26 16:07:00|123.17|120.67|123.32|120.82|123.32|120.82|123.17|120.67|13
1624723630000|2021-06-26 16:07:10|123.33|120.83|123.19|120.69|123.33|120.83|123.19|120.69|16
1624723640000|2021-06-26 16:07:20|123.18|120.68|123.13|120.63|123.2|120.7|123.12|120.62|17
1624723650000|2021-06-26 16:07:30|123.12|120.62|123.11|120.61|123.13|120.63|123.07|120.57|13
1624723660000|2021-06-26 16:07:40|123.1|120.6|123.11|120.61|123.11|120.61|123.07|120.57|12
1624723670000|2021-06-26 16:07:50|123.12|120.62|123.13|120.63|123.13|120.63|123.12|120.62|2
1624723680000|2021-06-26 16:08:00|123.14|120.64|123.22|120.72|123.23|120.73|123.11|120.61|18
1624723690000|2021-06-26 16:08:10|123.21|120.71|123.18|120.68|123.22|120.72|123.18|120.68|16
1624723700000|2021-06-26 16:08:20|123.19|120.69|123.13|120.63|123.19|120.69|123.12|120.62|13
1624723710000|2021-06-26 16:08:30|123.14|120.64|123.08|120.58|123.14|120.64|123.06|120.56|11
1624723720000|2021-06-26 16:08:40|123.06|120.56|123|120.5|123.06|120.56|122.99|120.49|13
1624723730000|2021-06-26 16:08:50|123.01|120.51|122.58|120.08|123.01|120.51|122.56|120.06|25
1624723740000|2021-06-26 16:09:00|122.57|120.07|122.63|120.13|122.7|120.2|122.57|120.07|26
1624723750000|2021-06-26 16:09:10|122.64|120.14|122.52|120.02|122.64|120.14|122.52|120.02|21
1624723760000|2021-06-26 16:09:20|122.51|120.01|122.46|119.96|122.52|120.02|122.43|119.93|14
1624723770000|2021-06-26 16:09:30|122.45|119.95|122.34|119.84|122.45|119.95|122.34|119.84|13
1624723780000|2021-06-26 16:09:40|122.33|119.83|122.28|119.78|122.42|119.92|122.27|119.77|16
1624723790000|2021-06-26 16:09:50|122.29|119.79|122.19|119.69|122.29|119.79|122.18|119.68|19
1624723800000|2021-06-26 16:10:00|122.18|119.68|122.28|119.78|122.29|119.79|122.14|119.64|17
1624723810000|2021-06-26 16:10:10|122.29|119.79|122.35|119.85|122.35|119.85|122.29|119.79|16
1624723820000|2021-06-26 16:10:20|122.37|119.87|122.48|119.98|122.49|119.99|122.37|119.87|20
1624723830000|2021-06-26 16:10:30|122.49|119.99|122.45|119.95|122.5|120|122.4|119.9|23
1624723840000|2021-06-26 16:10:40|122.44|119.94|122.51|120.01|122.51|120.01|122.44|119.94|16
1624723850000|2021-06-26 16:10:50|122.52|120.02|122.54|120.04|122.57|120.07|122.52|120.02|9
1624723860000|2021-06-26 16:11:00|122.52|120.02|122.24|119.74|122.53|120.03|122.24|119.74|27
1624723870000|2021-06-26 16:11:10|122.23|119.73|122.14|119.64|122.23|119.73|122.14|119.64|22
1624723880000|2021-06-26 16:11:20|122.13|119.63|122.05|119.55|122.14|119.64|121.95|119.45|30
1624723890000|2021-06-26 16:11:30|122.03|119.53|122.03|119.53|122.09|119.59|121.93|119.43|26
1624723900000|2021-06-26 16:11:40|122.04|119.54|122.1|119.6|122.1|119.6|122|119.5|19
1624723910000|2021-06-26 16:11:50|122.09|119.59|121.92|119.42|122.09|119.59|121.9|119.4|22
1624723920000|2021-06-26 16:12:00|121.91|119.41|121.83|119.33|121.98|119.48|121.83|119.33|20
1624723930000|2021-06-26 16:12:10|121.82|119.32|121.85|119.35|121.92|119.42|121.82|119.32|25
1624723940000|2021-06-26 16:12:20|121.84|119.34|121.83|119.33|121.84|119.34|121.76|119.26|15
1624723950000|2021-06-26 16:12:30|121.84|119.34|121.81|119.31|121.91|119.41|121.81|119.31|27
1624723960000|2021-06-26 16:12:40|121.8|119.3|121.81|119.31|121.87|119.37|121.8|119.3|20
1624723970000|2021-06-26 16:12:50|121.8|119.3|121.74|119.24|121.84|119.34|121.74|119.24|22
1624723980000|2021-06-26 16:13:00|121.76|119.26|121.89|119.39|121.89|119.39|121.74|119.24|24
1624723990000|2021-06-26 16:13:10|121.88|119.38|121.74|119.24|121.89|119.39|121.74|119.24|17
1624724000000|2021-06-26 16:13:20|121.75|119.25|121.79|119.29|121.82|119.32|121.75|119.25|15
1624724010000|2021-06-26 16:13:30|121.78|119.28|121.7|119.2|121.8|119.3|121.7|119.2|16
1624724020000|2021-06-26 16:13:40|121.71|119.21|121.7|119.2|121.73|119.23|121.67|119.17|23
1624724030000|2021-06-26 16:13:50|121.69|119.19|121.65|119.15|121.69|119.19|121.63|119.13|12
1624724040000|2021-06-26 16:14:00|121.64|119.14|121.71|119.21|121.71|119.21|121.64|119.14|13
1624724050000|2021-06-26 16:14:10|121.7|119.2|121.72|119.22|121.76|119.26|121.7|119.2|16
1624724060000|2021-06-26 16:14:20|121.71|119.21|121.66|119.16|121.72|119.22|121.65|119.15|11
1624724070000|2021-06-26 16:14:30|121.65|119.15|121.7|119.2|121.71|119.21|121.65|119.15|10
1624724080000|2021-06-26 16:14:40|121.72|119.22|121.72|119.22|121.75|119.25|121.7|119.2|16
1624724090000|2021-06-26 16:14:50|121.7|119.2|121.72|119.22|121.72|119.22|121.69|119.19|8
1624724100000|2021-06-26 16:15:00|121.73|119.23|121.71|119.21|121.75|119.25|121.71|119.21|10
1624724110000|2021-06-26 16:15:10|121.7|119.2|121.6|119.1|121.71|119.21|121.59|119.09|21
1624724120000|2021-06-26 16:15:20|121.57|119.07|121.62|119.12|121.64|119.14|121.53|119.03|20
1624724130000|2021-06-26 16:15:30|121.63|119.13|121.57|119.07|121.68|119.18|121.57|119.07|21
1624724140000|2021-06-26 16:15:40|121.58|119.08|121.57|119.07|121.63|119.13|121.55|119.05|21
1624724150000|2021-06-26 16:15:50|121.56|119.06|121.48|118.98|121.56|119.06|121.47|118.97|17
1624724160000|2021-06-26 16:16:00|121.5|119|121.33|118.83|121.5|119|121.33|118.83|27
1624724170000|2021-06-26 16:16:10|121.31|118.81|121.37|118.87|121.38|118.88|121.26|118.76|25
1624724180000|2021-06-26 16:16:20|121.34|118.84|121.39|118.89|121.44|118.94|121.3|118.8|19
1624724190000|2021-06-26 16:16:30|121.37|118.87|121.2|118.7|121.37|118.87|121.16|118.66|20
1624724200000|2021-06-26 16:16:40|121.19|118.69|121.08|118.58|121.19|118.69|121.05|118.55|23
1624724210000|2021-06-26 16:16:50|121.07|118.57|121.11|118.61|121.15|118.65|121.07|118.57|18
1624724220000|2021-06-26 16:17:00|121.1|118.6|120.86|118.36|121.1|118.6|120.78|118.28|31
1624724230000|2021-06-26 16:17:10|120.85|118.35|121.08|118.58|121.09|118.59|120.84|118.34|23
1624724240000|2021-06-26 16:17:20|121.09|118.59|121.11|118.61|121.12|118.62|121.08|118.58|19
1624724250000|2021-06-26 16:17:30|121.1|118.6|120.9|118.4|121.1|118.6|120.9|118.4|19
1624724260000|2021-06-26 16:17:40|120.87|118.37|120.98|118.48|120.99|118.49|120.85|118.35|23
1624724270000|2021-06-26 16:17:50|120.99|118.49|121.05|118.55|121.05|118.55|120.97|118.47|14
1624724280000|2021-06-26 16:18:00|121.04|118.54|121.15|118.65|121.22|118.72|121.04|118.54|24
1624724290000|2021-06-26 16:18:10|121.14|118.64|121.17|118.67|121.2|118.7|121.07|118.57|20
1624724300000|2021-06-26 16:18:20|121.18|118.68|121.09|118.59|121.19|118.69|121.03|118.53|24
1624724310000|2021-06-26 16:18:30|121.1|118.6|121.21|118.71|121.21|118.71|121.09|118.59|18
1624724320000|2021-06-26 16:18:40|121.22|118.72|121.29|118.79|121.3|118.8|121.22|118.72|21
1624724330000|2021-06-26 16:18:50|121.28|118.78|121.45|118.95|121.45|118.95|121.25|118.75|19
1624724340000|2021-06-26 16:19:00|121.46|118.96|121.47|118.97|121.54|119.04|121.46|118.96|16
1624724350000|2021-06-26 16:19:10|121.48|118.98|121.32|118.82|121.48|118.98|121.32|118.82|17
1624724360000|2021-06-26 16:19:20|121.31|118.81|121.31|118.81|121.32|118.82|121.28|118.78|17
1624724370000|2021-06-26 16:19:30|121.32|118.82|121.37|118.87|121.39|118.89|121.32|118.82|13
1624724380000|2021-06-26 16:19:40|121.36|118.86|121.39|118.89|121.4|118.9|121.36|118.86|10
1624724390000|2021-06-26 16:19:50|121.38|118.88|121.42|118.92|121.45|118.95|121.38|118.88|10
1624724400000|2021-06-26 16:20:00|121.43|118.93|121.38|118.88|121.43|118.93|121.33|118.83|15
1624724410000|2021-06-26 16:20:10|121.37|118.87|121.26|118.76|121.38|118.88|121.26|118.76|12
1624724420000|2021-06-26 16:20:20|121.25|118.75|121.24|118.74|121.27|118.77|121.22|118.72|17
1624724430000|2021-06-26 16:20:30|121.25|118.75|121.37|118.87|121.38|118.88|121.25|118.75|16
1624724440000|2021-06-26 16:20:40|121.36|118.86|121.47|118.97|121.47|118.97|121.36|118.86|11
1624724450000|2021-06-26 16:20:50|121.5|119|121.55|119.05|121.55|119.05|121.4|118.9|20
1624724460000|2021-06-26 16:21:00|121.56|119.06|121.68|119.18|121.74|119.24|121.55|119.05|17
1624724470000|2021-06-26 16:21:10|121.71|119.21|121.65|119.15|121.75|119.25|121.64|119.14|22
1624724480000|2021-06-26 16:21:20|121.66|119.16|121.61|119.11|121.69|119.19|121.6|119.1|16
1624724490000|2021-06-26 16:21:30|121.6|119.1|121.77|119.27|121.78|119.28|121.6|119.1|17
1624724500000|2021-06-26 16:21:40|121.76|119.26|121.78|119.28|121.79|119.29|121.71|119.21|19
1624724510000|2021-06-26 16:21:50|121.79|119.29|122.01|119.51|122.05|119.55|121.79|119.29|23
1624724520000|2021-06-26 16:22:00|121.99|119.49|121.97|119.47|121.99|119.49|121.96|119.46|13
1624724530000|2021-06-26 16:22:10|121.96|119.46|121.86|119.36|121.96|119.46|121.85|119.35|17
1624724540000|2021-06-26 16:22:20|121.87|119.37|121.97|119.47|121.98|119.48|121.87|119.37|13
1624724550000|2021-06-26 16:22:30|121.96|119.46|121.98|119.48|122|119.5|121.96|119.46|18
1624724560000|2021-06-26 16:22:40|121.97|119.47|121.98|119.48|121.99|119.49|121.97|119.47|8
1624724570000|2021-06-26 16:22:50|121.99|119.49|121.99|119.49|122.01|119.51|121.98|119.48|9
1624724580000|2021-06-26 16:23:00|122|119.5|121.96|119.46|122.04|119.54|121.96|119.46|16
1624724590000|2021-06-26 16:23:10|121.94|119.44|121.93|119.43|121.95|119.45|121.9|119.4|17
1624724600000|2021-06-26 16:23:20|121.92|119.42|121.93|119.43|121.96|119.46|121.91|119.41|12
1624724610000|2021-06-26 16:23:30|121.95|119.45|121.97|119.47|121.99|119.49|121.95|119.45|7
1624724620000|2021-06-26 16:23:40|121.98|119.48|121.99|119.49|121.99|119.49|121.98|119.48|8
1624724630000|2021-06-26 16:23:50|122|119.5|121.97|119.47|122|119.5|121.97|119.47|11
1624724640000|2021-06-26 16:24:00|121.98|119.48|122.01|119.51|122.01|119.51|121.98|119.48|4
1624724650000|2021-06-26 16:24:10|122.02|119.52|122.1|119.6|122.1|119.6|122.02|119.52|16
1624724660000|2021-06-26 16:24:20|122.09|119.59|122.09|119.59|122.1|119.6|122.07|119.57|13
1624724670000|2021-06-26 16:24:30|122.08|119.58|122.09|119.59|122.1|119.6|122.07|119.57|10
1624724680000|2021-06-26 16:24:40|122.08|119.58|122.09|119.59|122.12|119.62|122.08|119.58|12
1624724690000|2021-06-26 16:24:50|122.08|119.58|122.03|119.53|122.08|119.58|121.99|119.49|15
1624724700000|2021-06-26 16:25:00|122.04|119.54|122.13|119.63|122.13|119.63|122.04|119.54|10
1624724710000|2021-06-26 16:25:10|122.14|119.64|122.17|119.67|122.17|119.67|122.12|119.62|11
1624724720000|2021-06-26 16:25:20|122.19|119.69|122.51|120.01|122.55|120.05|122.19|119.69|28
1624724730000|2021-06-26 16:25:30|122.5|120|122.79|120.29|122.8|120.3|122.5|120|25
1624724740000|2021-06-26 16:25:40|122.76|120.26|123.04|120.54|123.04|120.54|122.76|120.26|24
1624724750000|2021-06-26 16:25:50|123.03|120.53|122.9|120.4|123.04|120.54|122.89|120.39|26
1624724760000|2021-06-26 16:26:00|122.88|120.38|122.66|120.16|122.88|120.38|122.65|120.15|22
1624724770000|2021-06-26 16:26:10|122.65|120.15|122.81|120.31|122.81|120.31|122.65|120.15|23
1624724780000|2021-06-26 16:26:20|122.83|120.33|122.79|120.29|122.91|120.41|122.76|120.26|24
1624724790000|2021-06-26 16:26:30|122.8|120.3|122.84|120.34|122.88|120.38|122.8|120.3|25
1624724800000|2021-06-26 16:26:40|122.85|120.35|122.7|120.2|122.87|120.37|122.7|120.2|19
1624724810000|2021-06-26 16:26:50|122.69|120.19|122.63|120.13|122.69|120.19|122.53|120.03|19
1624724820000|2021-06-26 16:27:00|122.62|120.12|122.76|120.26|122.78|120.28|122.62|120.12|17
1624724830000|2021-06-26 16:27:10|122.77|120.27|122.75|120.25|122.81|120.31|122.75|120.25|15
1624724840000|2021-06-26 16:27:20|122.73|120.23|122.55|120.05|122.73|120.23|122.55|120.05|20
1624724850000|2021-06-26 16:27:30|122.54|120.04|122.54|120.04|122.54|120.04|122.48|119.98|24
1624724860000|2021-06-26 16:27:40|122.55|120.05|122.48|119.98|122.55|120.05|122.47|119.97|18
1624724870000|2021-06-26 16:27:50|122.47|119.97|122.38|119.88|122.48|119.98|122.37|119.87|21
1624724880000|2021-06-26 16:28:00|122.4|119.9|122.58|120.08|122.58|120.08|122.4|119.9|18
1624724890000|2021-06-26 16:28:10|122.59|120.09|122.61|120.11|122.62|120.12|122.59|120.09|7
1624724900000|2021-06-26 16:28:20|122.6|120.1|122.61|120.11|122.61|120.11|122.52|120.02|20
1624724910000|2021-06-26 16:28:30|122.62|120.12|122.55|120.05|122.63|120.13|122.55|120.05|10
1624724920000|2021-06-26 16:28:40|122.56|120.06|122.68|120.18|122.68|120.18|122.56|120.06|14
1624724930000|2021-06-26 16:28:50|122.67|120.17|122.66|120.16|122.67|120.17|122.65|120.15|4
1624724940000|2021-06-26 16:29:00|122.67|120.17|122.58|120.08|122.68|120.18|122.58|120.08|13
1624724950000|2021-06-26 16:29:10|122.57|120.07|122.47|119.97|122.57|120.07|122.46|119.96|20
1624724960000|2021-06-26 16:29:20|122.48|119.98|122.51|120.01|122.59|120.09|122.48|119.98|23
1624724970000|2021-06-26 16:29:30|122.53|120.03|122.59|120.09|122.59|120.09|122.51|120.01|13
1624724980000|2021-06-26 16:29:40|122.6|120.1|122.62|120.12|122.64|120.14|122.6|120.1|11
1624724990000|2021-06-26 16:29:50|122.63|120.13|122.79|120.29|122.8|120.3|122.63|120.13|23
1624725000000|2021-06-26 16:30:00|122.84|120.34|123.04|120.54|123.04|120.54|122.83|120.33|22
1624725010000|2021-06-26 16:30:10|123.05|120.55|123.09|120.59|123.09|120.59|122.99|120.49|21
1624725020000|2021-06-26 16:30:20|123.1|120.6|123.06|120.56|123.1|120.6|123.04|120.54|13
1624725030000|2021-06-26 16:30:30|123.07|120.57|123.03|120.53|123.08|120.58|122.98|120.48|18
1624725040000|2021-06-26 16:30:40|123.04|120.54|123.04|120.54|123.04|120.54|123.02|120.52|11
1624725050000|2021-06-26 16:30:50|123.05|120.55|123.08|120.58|123.08|120.58|123.04|120.54|10
1624725060000|2021-06-26 16:31:00|123.07|120.57|123.16|120.66|123.16|120.66|123.07|120.57|10
1624725070000|2021-06-26 16:31:10|123.17|120.67|123.32|120.82|123.32|120.82|123.17|120.67|20
1624725080000|2021-06-26 16:31:20|123.3|120.8|123.32|120.82|123.33|120.83|123.29|120.79|14
1624725090000|2021-06-26 16:31:30|123.33|120.83|123.29|120.79|123.35|120.85|123.29|120.79|13
1624725100000|2021-06-26 16:31:40|123.28|120.78|123.34|120.84|123.35|120.85|123.23|120.73|18
1624725110000|2021-06-26 16:31:50|123.35|120.85|123.36|120.86|123.36|120.86|123.34|120.84|8
1624725120000|2021-06-26 16:32:00|123.35|120.85|123.29|120.79|123.35|120.85|123.29|120.79|11
1624725130000|2021-06-26 16:32:10|123.28|120.78|123.17|120.67|123.28|120.78|123.17|120.67|12
1624725140000|2021-06-26 16:32:20|123.16|120.66|123.12|120.62|123.16|120.66|123.11|120.61|15
1624725150000|2021-06-26 16:32:30|123.13|120.63|123.11|120.61|123.13|120.63|123.09|120.59|13
1624725160000|2021-06-26 16:32:40|123.1|120.6|123.1|120.6|123.11|120.61|123.09|120.59|11
1624725170000|2021-06-26 16:32:50|123.09|120.59|123.13|120.63|123.13|120.63|123.08|120.58|7
1624725180000|2021-06-26 16:33:00|123.15|120.65|123.08|120.58|123.16|120.66|123.08|120.58|13
1624725190000|2021-06-26 16:33:10|123.09|120.59|122.93|120.43|123.09|120.59|122.92|120.42|16
1624725200000|2021-06-26 16:33:20|122.92|120.42|122.92|120.42|122.93|120.43|122.84|120.34|14
1624725210000|2021-06-26 16:33:30|122.93|120.43|122.85|120.35|122.96|120.46|122.85|120.35|15
1624725220000|2021-06-26 16:33:40|122.86|120.36|122.78|120.28|122.86|120.36|122.78|120.28|12
1624725230000|2021-06-26 16:33:50|122.79|120.29|122.53|120.03|122.79|120.29|122.53|120.03|28
1624725240000|2021-06-26 16:34:00|122.54|120.04|122.5|120|122.54|120.04|122.48|119.98|19
1624725250000|2021-06-26 16:34:10|122.47|119.97|122.39|119.89|122.48|119.98|122.31|119.81|26
1624725260000|2021-06-26 16:34:20|122.38|119.88|122.32|119.82|122.41|119.91|122.31|119.81|20
1624725270000|2021-06-26 16:34:30|122.31|119.81|122.27|119.77|122.31|119.81|122.25|119.75|9
1624725280000|2021-06-26 16:34:40|122.29|119.79|122.29|119.79|122.36|119.86|122.28|119.78|15
1624725290000|2021-06-26 16:34:50|122.31|119.81|122.24|119.74|122.34|119.84|122.24|119.74|14
1624725300000|2021-06-26 16:35:00|122.22|119.72|122.13|119.63|122.24|119.74|122.13|119.63|18
1624725310000|2021-06-26 16:35:10|122.12|119.62|122.06|119.56|122.12|119.62|122.06|119.56|12
1624725320000|2021-06-26 16:35:20|122.05|119.55|122.05|119.55|122.06|119.56|121.91|119.41|20
1624725330000|2021-06-26 16:35:30|122.04|119.54|121.86|119.36|122.04|119.54|121.86|119.36|16
1624725340000|2021-06-26 16:35:40|121.83|119.33|121.79|119.29|121.84|119.34|121.79|119.29|20
1624725350000|2021-06-26 16:35:50|121.8|119.3|121.85|119.35|121.85|119.35|121.73|119.23|21
1624725360000|2021-06-26 16:36:00|121.86|119.36|122.18|119.68|122.18|119.68|121.86|119.36|28
1624725370000|2021-06-26 16:36:10|122.2|119.7|122.15|119.65|122.23|119.73|122.13|119.63|29
1624725380000|2021-06-26 16:36:20|122.14|119.64|122.13|119.63|122.23|119.73|122.13|119.63|18
1624725390000|2021-06-26 16:36:30|122.11|119.61|121.86|119.36|122.11|119.61|121.86|119.36|25
1624725400000|2021-06-26 16:36:40|121.87|119.37|122.01|119.51|122.11|119.61|121.86|119.36|23
1624725410000|2021-06-26 16:36:50|122|119.5|122.13|119.63|122.13|119.63|122|119.5|14
1624725420000|2021-06-26 16:37:00|122.14|119.64|122.02|119.52|122.14|119.64|122.01|119.51|18
1624725430000|2021-06-26 16:37:10|122.03|119.53|122.14|119.64|122.14|119.64|122.03|119.53|10
1624725440000|2021-06-26 16:37:20|122.13|119.63|122.26|119.76|122.26|119.76|122.13|119.63|12
1624725450000|2021-06-26 16:37:30|122.27|119.77|122.26|119.76|122.28|119.78|122.22|119.72|15
1624725460000|2021-06-26 16:37:40|122.27|119.77|122.4|119.9|122.4|119.9|122.27|119.77|16
1624725470000|2021-06-26 16:37:50|122.39|119.89|122.24|119.74|122.39|119.89|122.24|119.74|22
1624725480000|2021-06-26 16:38:00|122.23|119.73|122.25|119.75|122.25|119.75|122.2|119.7|17
1624725490000|2021-06-26 16:38:10|122.26|119.76|122.36|119.86|122.36|119.86|122.26|119.76|12
1624725500000|2021-06-26 16:38:20|122.37|119.87|122.38|119.88|122.39|119.89|122.37|119.87|11
1624725510000|2021-06-26 16:38:30|122.39|119.89|122.34|119.84|122.39|119.89|122.31|119.81|13
1624725520000|2021-06-26 16:38:40|122.33|119.83|122.18|119.68|122.33|119.83|122.18|119.68|15
1624725530000|2021-06-26 16:38:50|122.19|119.69|122.28|119.78|122.28|119.78|122.17|119.67|20
1624725540000|2021-06-26 16:39:00|122.29|119.79|122.21|119.71|122.34|119.84|122.21|119.71|18
1624725550000|2021-06-26 16:39:10|122.22|119.72|122.34|119.84|122.37|119.87|122.22|119.72|20
1624725560000|2021-06-26 16:39:20|122.33|119.83|122.34|119.84|122.38|119.88|122.33|119.83|12
1624725570000|2021-06-26 16:39:30|122.35|119.85|122.44|119.94|122.45|119.95|122.35|119.85|21
1624725580000|2021-06-26 16:39:40|122.43|119.93|122.52|120.02|122.52|120.02|122.42|119.92|15
1624725590000|2021-06-26 16:39:50|122.54|120.04|122.64|120.14|122.64|120.14|122.54|120.04|12
1624725600000|2021-06-26 16:40:00|122.63|120.13|122.48|119.98|122.63|120.13|122.48|119.98|20
1624725610000|2021-06-26 16:40:10|122.47|119.97|122.53|120.03|122.53|120.03|122.44|119.94|17
1624725620000|2021-06-26 16:40:20|122.52|120.02|122.6|120.1|122.6|120.1|122.51|120.01|8
1624725630000|2021-06-26 16:40:30|122.61|120.11|122.57|120.07|122.63|120.13|122.57|120.07|9
1624725640000|2021-06-26 16:40:40|122.58|120.08|122.69|120.19|122.69|120.19|122.58|120.08|14
1624725650000|2021-06-26 16:40:50|122.7|120.2|122.66|120.16|122.75|120.25|122.66|120.16|19
1624725660000|2021-06-26 16:41:00|122.65|120.15|122.72|120.22|122.72|120.22|122.63|120.13|22
1624725670000|2021-06-26 16:41:10|122.73|120.23|122.93|120.43|122.93|120.43|122.73|120.23|23
1624725680000|2021-06-26 16:41:20|122.94|120.44|122.96|120.46|122.96|120.46|122.92|120.42|17
1624725690000|2021-06-26 16:41:30|122.97|120.47|123.08|120.58|123.1|120.6|122.97|120.47|22
1624725700000|2021-06-26 16:41:40|123.09|120.59|123.05|120.55|123.09|120.59|123.04|120.54|17
1624725710000|2021-06-26 16:41:50|123.06|120.56|122.97|120.47|123.06|120.56|122.97|120.47|18
1624725720000|2021-06-26 16:42:00|123|120.5|123.08|120.58|123.14|120.64|123|120.5|17
1624725730000|2021-06-26 16:42:10|123.09|120.59|123.08|120.58|123.1|120.6|123.07|120.57|9
1624725740000|2021-06-26 16:42:20|123.09|120.59|123.18|120.68|123.2|120.7|123.09|120.59|12
1624725750000|2021-06-26 16:42:30|123.16|120.66|123.02|120.52|123.16|120.66|123.02|120.52|13
1624725760000|2021-06-26 16:42:40|123.01|120.51|122.93|120.43|123.01|120.51|122.93|120.43|24
1624725770000|2021-06-26 16:42:50|122.91|120.41|122.87|120.37|122.92|120.42|122.87|120.37|20
1624725780000|2021-06-26 16:43:00|122.86|120.36|122.72|120.22|122.86|120.36|122.69|120.19|21
1624725790000|2021-06-26 16:43:10|122.71|120.21|122.67|120.17|122.74|120.24|122.67|120.17|21
1624725800000|2021-06-26 16:43:20|122.66|120.16|122.28|119.78|122.66|120.16|122.28|119.78|24
1624725810000|2021-06-26 16:43:30|122.27|119.77|122.26|119.76|122.35|119.85|122.25|119.75|22
1624725820000|2021-06-26 16:43:40|122.27|119.77|122.24|119.74|122.28|119.78|122.24|119.74|10
1624725830000|2021-06-26 16:43:50|122.23|119.73|122.2|119.7|122.23|119.73|122.2|119.7|11
1624725840000|2021-06-26 16:44:00|122.21|119.71|122.25|119.75|122.28|119.78|122.21|119.71|12
1624725850000|2021-06-26 16:44:10|122.26|119.76|122.3|119.8|122.37|119.87|122.26|119.76|14
1624725860000|2021-06-26 16:44:20|122.29|119.79|122.24|119.74|122.31|119.81|122.24|119.74|16
1624725870000|2021-06-26 16:44:30|122.23|119.73|122.23|119.73|122.25|119.75|122.21|119.71|11
1624725880000|2021-06-26 16:44:40|122.22|119.72|122.26|119.76|122.28|119.78|122.22|119.72|14
1624725890000|2021-06-26 16:44:50|122.25|119.75|122.29|119.79|122.29|119.79|122.24|119.74|7
1624725900000|2021-06-26 16:45:00|122.28|119.78|122.24|119.74|122.28|119.78|122.23|119.73|8
1624725910000|2021-06-26 16:45:10|122.23|119.73|122.18|119.68|122.24|119.74|122.18|119.68|13
1624725920000|2021-06-26 16:45:20|122.19|119.69|122.31|119.81|122.31|119.81|122.19|119.69|19
1624725930000|2021-06-26 16:45:30|122.32|119.82|122.5|120|122.5|120|122.32|119.82|15
1624725940000|2021-06-26 16:45:40|122.51|120.01|122.57|120.07|122.57|120.07|122.5|120|20
1624725950000|2021-06-26 16:45:50|122.53|120.03|122.46|119.96|122.53|120.03|122.44|119.94|16
1624725960000|2021-06-26 16:46:00|122.43|119.93|122.47|119.97|122.47|119.97|122.39|119.89|11
1624725970000|2021-06-26 16:46:10|122.49|119.99|122.53|120.03|122.54|120.04|122.49|119.99|10
1624725980000|2021-06-26 16:46:20|122.54|120.04|122.57|120.07|122.57|120.07|122.53|120.03|8
1624725990000|2021-06-26 16:46:30|122.56|120.06|122.59|120.09|122.63|120.13|122.55|120.05|16
1624726000000|2021-06-26 16:46:40|122.6|120.1|122.62|120.12|122.62|120.12|122.59|120.09|7
1624726010000|2021-06-26 16:46:50|122.63|120.13|122.63|120.13|122.63|120.13|122.62|120.12|3
1624726020000|2021-06-26 16:47:00|122.64|120.14|122.64|120.14|122.64|120.14|122.62|120.12|5
1624726030000|2021-06-26 16:47:10|122.65|120.15|122.75|120.25|122.79|120.29|122.65|120.15|18
1624726040000|2021-06-26 16:47:20|122.76|120.26|122.7|120.2|122.76|120.26|122.7|120.2|12
1624726050000|2021-06-26 16:47:30|122.71|120.21|122.78|120.28|122.79|120.29|122.7|120.2|14
1624726060000|2021-06-26 16:47:40|122.77|120.27|122.76|120.26|122.78|120.28|122.75|120.25|8
1624726070000|2021-06-26 16:47:50|122.77|120.27|122.77|120.27|122.8|120.3|122.77|120.27|10
1624726080000|2021-06-26 16:48:00|122.75|120.25|122.72|120.22|122.76|120.26|122.72|120.22|17
1624726090000|2021-06-26 16:48:10|122.71|120.21|122.72|120.22|122.72|120.22|122.67|120.17|12
1624726100000|2021-06-26 16:48:20|122.73|120.23|122.73|120.23|122.74|120.24|122.72|120.22|9
1624726110000|2021-06-26 16:48:30|122.74|120.24|122.86|120.36|122.86|120.36|122.74|120.24|12
1624726120000|2021-06-26 16:48:40|122.87|120.37|122.9|120.4|122.9|120.4|122.87|120.37|12
1624726130000|2021-06-26 16:48:50|122.91|120.41|122.9|120.4|122.91|120.41|122.89|120.39|8
1624726140000|2021-06-26 16:49:00|122.89|120.39|122.81|120.31|122.9|120.4|122.81|120.31|17
1624726150000|2021-06-26 16:49:10|122.82|120.32|122.85|120.35|122.86|120.36|122.79|120.29|20
1624726160000|2021-06-26 16:49:20|122.86|120.36|122.87|120.37|122.88|120.38|122.85|120.35|9
1624726170000|2021-06-26 16:49:30|122.86|120.36|122.83|120.33|122.87|120.37|122.79|120.29|19
1624726180000|2021-06-26 16:49:40|122.82|120.32|122.85|120.35|122.86|120.36|122.79|120.29|13
1624726190000|2021-06-26 16:49:50|122.86|120.36|122.84|120.34|122.86|120.36|122.84|120.34|6
1624726200000|2021-06-26 16:50:00|122.83|120.33|122.85|120.35|122.85|120.35|122.82|120.32|7
1624726210000|2021-06-26 16:50:10|122.86|120.36|122.86|120.36|122.87|120.37|122.83|120.33|15
1624726220000|2021-06-26 16:50:20|122.88|120.38|122.95|120.45|122.95|120.45|122.87|120.37|9
1624726230000|2021-06-26 16:50:30|122.96|120.46|123.04|120.54|123.05|120.55|122.95|120.45|15
1624726240000|2021-06-26 16:50:40|123.03|120.53|123.21|120.71|123.22|120.72|123.03|120.53|19
1624726250000|2021-06-26 16:50:50|123.24|120.74|123.27|120.77|123.29|120.79|123.18|120.68|20
1624726260000|2021-06-26 16:51:00|123.26|120.76|123.32|120.82|123.32|120.82|123.18|120.68|22
1624726270000|2021-06-26 16:51:10|123.33|120.83|123.32|120.82|123.35|120.85|123.32|120.82|14
1624726280000|2021-06-26 16:51:20|123.31|120.81|123.24|120.74|123.32|120.82|123.23|120.73|16
1624726290000|2021-06-26 16:51:30|123.26|120.76|123.34|120.84|123.34|120.84|123.26|120.76|10
1624726300000|2021-06-26 16:51:40|123.35|120.85|123.27|120.77|123.36|120.86|123.26|120.76|21
1624726310000|2021-06-26 16:51:50|123.28|120.78|123.27|120.77|123.33|120.83|123.27|120.77|16
1624726320000|2021-06-26 16:52:00|123.28|120.78|123.21|120.71|123.28|120.78|123.21|120.71|9
1624726330000|2021-06-26 16:52:10|123.2|120.7|123.21|120.71|123.22|120.72|123.2|120.7|10
1624726340000|2021-06-26 16:52:20|123.22|120.72|123.18|120.68|123.23|120.73|123.14|120.64|15
1624726350000|2021-06-26 16:52:30|123.19|120.69|123.28|120.78|123.31|120.81|123.19|120.69|17
1624726360000|2021-06-26 16:52:40|123.27|120.77|123.32|120.82|123.33|120.83|123.26|120.76|18
1624726370000|2021-06-26 16:52:50|123.33|120.83|123.34|120.84|123.36|120.86|123.31|120.81|16
1624726380000|2021-06-26 16:53:00|123.33|120.83|123.34|120.84|123.37|120.87|123.33|120.83|11
1624726390000|2021-06-26 16:53:10|123.35|120.85|123.34|120.84|123.35|120.85|123.33|120.83|5
1624726400000|2021-06-26 16:53:20|123.33|120.83|123.35|120.85|123.35|120.85|123.33|120.83|3
1624726410000|2021-06-26 16:53:30|123.36|120.86|123.35|120.85|123.36|120.86|123.35|120.85|4
1624726420000|2021-06-26 16:53:40|123.34|120.84|123.36|120.86|123.37|120.87|123.33|120.83|9
1624726430000|2021-06-26 16:53:50|123.37|120.87|123.36|120.86|123.39|120.89|123.36|120.86|8
1624726440000|2021-06-26 16:54:00|123.35|120.85|123.32|120.82|123.35|120.85|123.27|120.77|15
1624726450000|2021-06-26 16:54:10|123.33|120.83|123.33|120.83|123.36|120.86|123.32|120.82|11
1624726460000|2021-06-26 16:54:20|123.32|120.82|123.32|120.82|123.32|120.82|123.26|120.76|17
1624726470000|2021-06-26 16:54:30|123.33|120.83|123.33|120.83|123.36|120.86|123.33|120.83|13
1624726480000|2021-06-26 16:54:40|123.34|120.84|123.31|120.81|123.36|120.86|123.31|120.81|17
1624726490000|2021-06-26 16:54:50|123.3|120.8|123.29|120.79|123.32|120.82|123.29|120.79|17
1624726500000|2021-06-26 16:55:00|123.3|120.8|123.36|120.86|123.36|120.86|123.29|120.79|12
1624726510000|2021-06-26 16:55:10|123.37|120.87|123.36|120.86|123.37|120.87|123.36|120.86|6
1624726520000|2021-06-26 16:55:20|123.34|120.84|123.35|120.85|123.35|120.85|123.33|120.83|6
1624726530000|2021-06-26 16:55:30|123.34|120.84|123.36|120.86|123.37|120.87|123.34|120.84|7
1624726540000|2021-06-26 16:55:40|123.35|120.85|123.35|120.85|123.35|120.85|123.34|120.84|5
1624726550000|2021-06-26 16:55:50|123.34|120.84|123.35|120.85|123.36|120.86|123.33|120.83|8
1624726560000|2021-06-26 16:56:00|123.34|120.84|123.35|120.85|123.35|120.85|123.33|120.83|6
1624726570000|2021-06-26 16:56:10|123.36|120.86|123.37|120.87|123.38|120.88|123.36|120.86|6
1624726580000|2021-06-26 16:56:20|123.36|120.86|123.38|120.88|123.38|120.88|123.36|120.86|3
1624726590000|2021-06-26 16:56:30|123.36|120.86|123.36|120.86|123.38|120.88|123.33|120.83|17
1624726600000|2021-06-26 16:56:40|123.37|120.87|123.41|120.91|123.43|120.93|123.37|120.87|12
1624726610000|2021-06-26 16:56:50|123.39|120.89|123.46|120.96|123.47|120.97|123.37|120.87|18
1624726620000|2021-06-26 16:57:00|123.45|120.95|123.46|120.96|123.47|120.97|123.43|120.93|13
1624726630000|2021-06-26 16:57:10|123.45|120.95|123.5|121|123.5|121|123.45|120.95|8
1624726640000|2021-06-26 16:57:20|123.51|121.01|123.51|121.01|123.51|121.01|123.5|121|3
1624726650000|2021-06-26 16:57:30|123.52|121.02|123.53|121.03|123.54|121.04|123.5|121|12
1624726660000|2021-06-26 16:57:40|123.54|121.04|123.57|121.07|123.57|121.07|123.54|121.04|8
1624726670000|2021-06-26 16:57:50|123.56|121.06|123.61|121.11|123.61|121.11|123.56|121.06|8
1624726680000|2021-06-26 16:58:00|123.62|121.12|123.73|121.23|123.73|121.23|123.6|121.1|15
1624726690000|2021-06-26 16:58:10|123.72|121.22|123.67|121.17|123.75|121.25|123.67|121.17|24
1624726700000|2021-06-26 16:58:20|123.64|121.14|123.69|121.19|123.7|121.2|123.63|121.13|19
1624726710000|2021-06-26 16:58:30|123.68|121.18|123.63|121.13|123.68|121.18|123.61|121.11|18
1624726720000|2021-06-26 16:58:40|123.62|121.12|123.62|121.12|123.63|121.13|123.6|121.1|10
1624726730000|2021-06-26 16:58:50|123.63|121.13|123.64|121.14|123.67|121.17|123.62|121.12|11
1624726740000|2021-06-26 16:59:00|123.63|121.13|123.56|121.06|123.63|121.13|123.56|121.06|19
1624726750000|2021-06-26 16:59:10|123.54|121.04|123.52|121.02|123.54|121.04|123.49|120.99|8
1624726760000|2021-06-26 16:59:20|123.53|121.03|123.56|121.06|123.57|121.07|123.53|121.03|12
1624726770000|2021-06-26 16:59:30|123.54|121.04|123.52|121.02|123.55|121.05|123.51|121.01|6
1624726780000|2021-06-26 16:59:40|123.53|121.03|123.43|120.93|123.53|121.03|123.43|120.93|18
1624726790000|2021-06-26 16:59:50|123.41|120.91|123.43|120.93|123.45|120.95|123.41|120.91|8
1624726800000|2021-06-26 17:00:00|123.44|120.94|123.51|121.01|123.52|121.02|123.44|120.94|10
1624726810000|2021-06-26 17:00:10|123.52|121.02|123.47|120.97|123.55|121.05|123.47|120.97|11
1624726820000|2021-06-26 17:00:20|123.46|120.96|123.41|120.91|123.49|120.99|123.4|120.9|14
1624726830000|2021-06-26 17:00:30|123.4|120.9|123.29|120.79|123.41|120.91|123.27|120.77|16
1624726840000|2021-06-26 17:00:40|123.3|120.8|123.3|120.8|123.3|120.8|123.27|120.77|11
1624726850000|2021-06-26 17:00:50|123.29|120.79|123.29|120.79|123.3|120.8|123.28|120.78|11
1624726860000|2021-06-26 17:01:00|123.28|120.78|123.26|120.76|123.29|120.79|123.26|120.76|9
1624726870000|2021-06-26 17:01:10|123.25|120.75|123.19|120.69|123.26|120.76|123.19|120.69|9
1624726880000|2021-06-26 17:01:20|123.18|120.68|123.21|120.71|123.21|120.71|123.14|120.64|21
1624726890000|2021-06-26 17:01:30|123.22|120.72|123.21|120.71|123.23|120.73|123.21|120.71|10
1624726900000|2021-06-26 17:01:40|123.22|120.72|123.21|120.71|123.23|120.73|123.2|120.7|14
1624726910000|2021-06-26 17:01:50|123.22|120.72|123.22|120.72|123.23|120.73|123.21|120.71|7
1624726920000|2021-06-26 17:02:00|123.21|120.71|123.26|120.76|123.26|120.76|123.19|120.69|17
1624726930000|2021-06-26 17:02:10|123.25|120.75|123.38|120.88|123.38|120.88|123.25|120.75|12
1624726940000|2021-06-26 17:02:20|123.41|120.91|123.47|120.97|123.47|120.97|123.41|120.91|10
1624726950000|2021-06-26 17:02:30|123.48|120.98|123.44|120.94|123.48|120.98|123.42|120.92|15
1624726960000|2021-06-26 17:02:40|123.45|120.95|123.33|120.83|123.45|120.95|123.33|120.83|12
1624726970000|2021-06-26 17:02:50|123.32|120.82|123.35|120.85|123.35|120.85|123.32|120.82|6
1624726980000|2021-06-26 17:03:00|123.36|120.86|123.43|120.93|123.43|120.93|123.36|120.86|7
1624726990000|2021-06-26 17:03:10|123.42|120.92|123.45|120.95|123.46|120.96|123.41|120.91|7
1624727000000|2021-06-26 17:03:20|123.44|120.94|123.45|120.95|123.45|120.95|123.41|120.91|14
1624727010000|2021-06-26 17:03:30|123.44|120.94|123.46|120.96|123.46|120.96|123.44|120.94|9
1624727020000|2021-06-26 17:03:40|123.47|120.97|123.47|120.97|123.47|120.97|123.47|120.97|1
1624727030000|2021-06-26 17:03:50|123.48|120.98|123.48|120.98|123.49|120.99|123.48|120.98|5
1624727040000|2021-06-26 17:04:00|123.49|120.99|123.45|120.95|123.51|121.01|123.44|120.94|13
1624727050000|2021-06-26 17:04:10|123.46|120.96|123.46|120.96|123.47|120.97|123.45|120.95|9
1624727060000|2021-06-26 17:04:20|123.47|120.97|123.51|121.01|123.51|121.01|123.47|120.97|6
1624727070000|2021-06-26 17:04:30|123.52|121.02|123.5|121|123.53|121.03|123.48|120.98|20
1624727080000|2021-06-26 17:04:40|123.51|121.01|123.51|121.01|123.52|121.02|123.51|121.01|13
1624727090000|2021-06-26 17:04:50|123.52|121.02|123.61|121.11|123.61|121.11|123.51|121.01|17
1624727100000|2021-06-26 17:05:00|123.6|121.1|123.61|121.11|123.63|121.13|123.59|121.09|18
1624727110000|2021-06-26 17:05:10|123.62|121.12|123.57|121.07|123.62|121.12|123.56|121.06|14
1624727120000|2021-06-26 17:05:20|123.56|121.06|123.51|121.01|123.57|121.07|123.51|121.01|11
1624727130000|2021-06-26 17:05:30|123.5|121|123.49|120.99|123.51|121.01|123.49|120.99|8
1624727140000|2021-06-26 17:05:40|123.48|120.98|123.5|121|123.5|121|123.48|120.98|7
1624727150000|2021-06-26 17:05:50|123.49|120.99|123.49|120.99|123.51|121.01|123.47|120.97|9
1624727160000|2021-06-26 17:06:00|123.5|121|123.49|120.99|123.5|121|123.49|120.99|2
1624727170000|2021-06-26 17:06:10|123.48|120.98|123.47|120.97|123.48|120.98|123.47|120.97|4
1624727180000|2021-06-26 17:06:20|123.48|120.98|123.47|120.97|123.48|120.98|123.47|120.97|2
1624727190000|2021-06-26 17:06:30|123.48|120.98|123.54|121.04|123.55|121.05|123.48|120.98|13
1624727200000|2021-06-26 17:06:40|123.55|121.05|123.56|121.06|123.57|121.07|123.55|121.05|8
1624727210000|2021-06-26 17:06:50|123.55|121.05|123.49|120.99|123.55|121.05|123.48|120.98|10
1624727220000|2021-06-26 17:07:00|123.51|121.01|123.63|121.13|123.63|121.13|123.51|121.01|14
1624727230000|2021-06-26 17:07:10|123.64|121.14|123.64|121.14|123.65|121.15|123.57|121.07|16
1624727240000|2021-06-26 17:07:20|123.63|121.13|123.69|121.19|123.72|121.22|123.62|121.12|16
1624727250000|2021-06-26 17:07:30|123.71|121.21|123.75|121.25|123.75|121.25|123.71|121.21|6
1624727260000|2021-06-26 17:07:40|123.76|121.26|123.74|121.24|123.79|121.29|123.73|121.23|12
1624727270000|2021-06-26 17:07:50|123.75|121.25|123.75|121.25|123.8|121.3|123.74|121.24|14
1624727280000|2021-06-26 17:08:00|123.76|121.26|123.73|121.23|123.76|121.26|123.73|121.23|8
1624727290000|2021-06-26 17:08:10|123.72|121.22|123.71|121.21|123.72|121.22|123.71|121.21|6
1624727300000|2021-06-26 17:08:20|123.73|121.23|123.74|121.24|123.76|121.26|123.73|121.23|14
1624727310000|2021-06-26 17:08:30|123.73|121.23|123.72|121.22|123.74|121.24|123.7|121.2|14
1624727320000|2021-06-26 17:08:40|123.71|121.21|123.73|121.23|123.74|121.24|123.7|121.2|11
1624727330000|2021-06-26 17:08:50|123.72|121.22|123.7|121.2|123.72|121.22|123.7|121.2|9
1624727340000|2021-06-26 17:09:00|123.71|121.21|123.72|121.22|123.73|121.23|123.71|121.21|4
1624727350000|2021-06-26 17:09:10|123.73|121.23|123.71|121.21|123.73|121.23|123.7|121.2|6
1624727360000|2021-06-26 17:09:20|123.7|121.2|123.73|121.23|123.73|121.23|123.65|121.15|11
1624727370000|2021-06-26 17:09:30|123.74|121.24|123.71|121.21|123.74|121.24|123.71|121.21|5
1624727380000|2021-06-26 17:09:40|123.7|121.2|123.63|121.13|123.72|121.22|123.62|121.12|16
1624727390000|2021-06-26 17:09:50|123.64|121.14|123.65|121.15|123.66|121.16|123.64|121.14|7
1624727400000|2021-06-26 17:10:00|123.64|121.14|123.57|121.07|123.64|121.14|123.57|121.07|8
1624727410000|2021-06-26 17:10:10|123.56|121.06|123.58|121.08|123.6|121.1|123.56|121.06|11
1624727420000|2021-06-26 17:10:20|123.57|121.07|123.56|121.06|123.58|121.08|123.54|121.04|17
1624727430000|2021-06-26 17:10:30|123.55|121.05|123.57|121.07|123.57|121.07|123.55|121.05|5
1624727440000|2021-06-26 17:10:40|123.56|121.06|123.54|121.04|123.56|121.06|123.54|121.04|9
1624727450000|2021-06-26 17:10:50|123.55|121.05|123.58|121.08|123.58|121.08|123.54|121.04|8
1624727460000|2021-06-26 17:11:00|123.57|121.07|123.54|121.04|123.58|121.08|123.54|121.04|11
1624727470000|2021-06-26 17:11:10|123.55|121.05|123.54|121.04|123.55|121.05|123.54|121.04|8
1624727480000|2021-06-26 17:11:20|123.52|121.02|123.52|121.02|123.53|121.03|123.52|121.02|5
1624727490000|2021-06-26 17:11:30|123.51|121.01|123.5|121|123.52|121.02|123.5|121|10
1624727500000|2021-06-26 17:11:40|123.47|120.97|123.45|120.95|123.49|120.99|123.45|120.95|13
1624727510000|2021-06-26 17:11:50|123.44|120.94|123.34|120.84|123.44|120.94|123.34|120.84|13
1624727520000|2021-06-26 17:12:00|123.35|120.85|123.31|120.81|123.35|120.85|123.31|120.81|7
1624727530000|2021-06-26 17:12:10|123.32|120.82|123.4|120.9|123.41|120.91|123.32|120.82|21
1624727540000|2021-06-26 17:12:20|123.41|120.91|123.43|120.93|123.52|121.02|123.41|120.91|18
1624727550000|2021-06-26 17:12:30|123.42|120.92|123.39|120.89|123.42|120.92|123.36|120.86|16
1624727560000|2021-06-26 17:12:40|123.38|120.88|123.4|120.9|123.41|120.91|123.37|120.87|10
1624727570000|2021-06-26 17:12:50|123.39|120.89|123.34|120.84|123.39|120.89|123.34|120.84|8
1624727580000|2021-06-26 17:13:00|123.35|120.85|123.36|120.86|123.37|120.87|123.35|120.85|4
1624727590000|2021-06-26 17:13:10|123.37|120.87|123.48|120.98|123.49|120.99|123.36|120.86|15
1624727600000|2021-06-26 17:13:20|123.49|120.99|123.5|121|123.5|121|123.48|120.98|8
1624727610000|2021-06-26 17:13:30|123.49|120.99|123.5|121|123.52|121.02|123.49|120.99|10
1624727620000|2021-06-26 17:13:40|123.49|120.99|123.46|120.96|123.5|121|123.46|120.96|11
1624727630000|2021-06-26 17:13:50|123.45|120.95|123.48|120.98|123.49|120.99|123.45|120.95|10
1624727640000|2021-06-26 17:14:00|123.49|120.99|123.49|120.99|123.49|120.99|123.48|120.98|3
1624727650000|2021-06-26 17:14:10|123.48|120.98|123.52|121.02|123.52|121.02|123.48|120.98|8
1624727660000|2021-06-26 17:14:20|123.51|121.01|123.49|120.99|123.51|121.01|123.49|120.99|5
1624727670000|2021-06-26 17:14:30|123.5|121|123.52|121.02|123.52|121.02|123.49|120.99|11
1624727680000|2021-06-26 17:14:40|123.53|121.03|123.5|121|123.53|121.03|123.5|121|4
1624727690000|2021-06-26 17:14:50|123.49|120.99|123.54|121.04|123.54|121.04|123.49|120.99|4
1624727700000|2021-06-26 17:15:00|123.53|121.03|123.51|121.01|123.54|121.04|123.49|120.99|12
1624727710000|2021-06-26 17:15:10|123.52|121.02|123.56|121.06|123.56|121.06|123.51|121.01|10
1624727720000|2021-06-26 17:15:20|123.57|121.07|123.56|121.06|123.57|121.07|123.56|121.06|4
1624727730000|2021-06-26 17:15:30|123.57|121.07|123.52|121.02|123.57|121.07|123.51|121.01|10
1624727740000|2021-06-26 17:15:40|123.53|121.03|123.56|121.06|123.56|121.06|123.53|121.03|8
1624727750000|2021-06-26 17:15:50|123.55|121.05|123.48|120.98|123.55|121.05|123.48|120.98|14
1624727760000|2021-06-26 17:16:00|123.47|120.97|123.39|120.89|123.47|120.97|123.39|120.89|8
1624727770000|2021-06-26 17:16:10|123.38|120.88|123.37|120.87|123.39|120.89|123.36|120.86|9
1624727780000|2021-06-26 17:16:20|123.34|120.84|123.2|120.7|123.34|120.84|123.2|120.7|17
1624727790000|2021-06-26 17:16:30|123.19|120.69|123.11|120.61|123.2|120.7|123.1|120.6|19
1624727800000|2021-06-26 17:16:40|123.13|120.63|123.2|120.7|123.21|120.71|123.13|120.63|14
1624727810000|2021-06-26 17:16:50|123.19|120.69|123.12|120.62|123.19|120.69|123.11|120.61|15
1624727820000|2021-06-26 17:17:00|123.11|120.61|123.24|120.74|123.24|120.74|123.11|120.61|12
1624727830000|2021-06-26 17:17:10|123.23|120.73|123.17|120.67|123.23|120.73|123.17|120.67|11
1624727840000|2021-06-26 17:17:20|123.15|120.65|123.09|120.59|123.16|120.66|123.09|120.59|15
1624727850000|2021-06-26 17:17:30|123.08|120.58|122.99|120.49|123.08|120.58|122.99|120.49|14
1624727860000|2021-06-26 17:17:40|122.98|120.48|122.96|120.46|123|120.5|122.93|120.43|17
1624727870000|2021-06-26 17:17:50|122.95|120.45|122.84|120.34|122.95|120.45|122.84|120.34|18
1624727880000|2021-06-26 17:18:00|122.82|120.32|122.91|120.41|122.93|120.43|122.8|120.3|18
1624727890000|2021-06-26 17:18:10|122.92|120.42|122.84|120.34|122.92|120.42|122.84|120.34|12
1624727900000|2021-06-26 17:18:20|122.85|120.35|122.97|120.47|122.97|120.47|122.84|120.34|12
1624727910000|2021-06-26 17:18:30|122.99|120.49|122.82|120.32|122.99|120.49|122.81|120.31|21
1624727920000|2021-06-26 17:18:40|122.83|120.33|122.78|120.28|122.84|120.34|122.74|120.24|19
1624727930000|2021-06-26 17:18:50|122.77|120.27|122.68|120.18|122.77|120.27|122.68|120.18|19
1624727940000|2021-06-26 17:19:00|122.65|120.15|122.69|120.19|122.69|120.19|122.57|120.07|16
1624727950000|2021-06-26 17:19:10|122.67|120.17|122.63|120.13|122.73|120.23|122.62|120.12|22
1624727960000|2021-06-26 17:19:20|122.62|120.12|122.71|120.21|122.71|120.21|122.6|120.1|19
1624727970000|2021-06-26 17:19:30|122.74|120.24|122.74|120.24|122.79|120.29|122.74|120.24|19
1624727980000|2021-06-26 17:19:40|122.72|120.22|122.64|120.14|122.73|120.23|122.64|120.14|13
1624727990000|2021-06-26 17:19:50|122.63|120.13|122.58|120.08|122.63|120.13|122.56|120.06|13
1624728000000|2021-06-26 17:20:00|122.56|120.06|122.64|120.14|122.67|120.17|122.55|120.05|19
1624728010000|2021-06-26 17:20:10|122.62|120.12|122.6|120.1|122.64|120.14|122.59|120.09|15
1624728020000|2021-06-26 17:20:20|122.59|120.09|122.6|120.1|122.61|120.11|122.57|120.07|11
1624728030000|2021-06-26 17:20:30|122.59|120.09|122.5|120|122.6|120.1|122.5|120|12
1624728040000|2021-06-26 17:20:40|122.49|119.99|122.42|119.92|122.49|119.99|122.42|119.92|13
1624728050000|2021-06-26 17:20:50|122.43|119.93|122.41|119.91|122.45|119.95|122.4|119.9|16
1624728060000|2021-06-26 17:21:00|122.42|119.92|122.41|119.91|122.42|119.92|122.39|119.89|9
1624728070000|2021-06-26 17:21:10|122.4|119.9|122.4|119.9|122.41|119.91|122.39|119.89|8
1624728080000|2021-06-26 17:21:20|122.41|119.91|122.44|119.94|122.45|119.95|122.41|119.91|19
1624728090000|2021-06-26 17:21:30|122.45|119.95|122.56|120.06|122.57|120.07|122.44|119.94|12
1624728100000|2021-06-26 17:21:40|122.54|120.04|122.39|119.89|122.54|120.04|122.39|119.89|14
1624728110000|2021-06-26 17:21:50|122.4|119.9|122.43|119.93|122.46|119.96|122.39|119.89|15
1624728120000|2021-06-26 17:22:00|122.41|119.91|122.38|119.88|122.42|119.92|122.37|119.87|9
1624728130000|2021-06-26 17:22:10|122.39|119.89|122.48|119.98|122.48|119.98|122.39|119.89|17
1624728140000|2021-06-26 17:22:20|122.5|120|122.58|120.08|122.58|120.08|122.5|120|18
1624728150000|2021-06-26 17:22:30|122.57|120.07|122.48|119.98|122.58|120.08|122.47|119.97|22
1624728160000|2021-06-26 17:22:40|122.47|119.97|122.42|119.92|122.47|119.97|122.4|119.9|20
1624728170000|2021-06-26 17:22:50|122.41|119.91|122.42|119.92|122.42|119.92|122.34|119.84|20
1624728180000|2021-06-26 17:23:00|122.41|119.91|122.33|119.83|122.42|119.92|122.33|119.83|11
1624728190000|2021-06-26 17:23:10|122.34|119.84|122.43|119.93|122.45|119.95|122.33|119.83|16
1624728200000|2021-06-26 17:23:20|122.44|119.94|122.52|120.02|122.54|120.04|122.44|119.94|16
1624728210000|2021-06-26 17:23:30|122.53|120.03|122.58|120.08|122.59|120.09|122.53|120.03|10
1624728220000|2021-06-26 17:23:40|122.57|120.07|122.58|120.08|122.6|120.1|122.57|120.07|12
1624728230000|2021-06-26 17:23:50|122.59|120.09|122.53|120.03|122.59|120.09|122.53|120.03|14
1624728240000|2021-06-26 17:24:00|122.54|120.04|122.84|120.34|122.86|120.36|122.54|120.04|26
1624728250000|2021-06-26 17:24:10|122.86|120.36|123.24|120.74|123.28|120.78|122.86|120.36|29
1624728260000|2021-06-26 17:24:20|123.23|120.73|123.23|120.73|123.26|120.76|123.18|120.68|21
1624728270000|2021-06-26 17:24:30|123.22|120.72|123.29|120.79|123.29|120.79|123.2|120.7|15
1624728280000|2021-06-26 17:24:40|123.3|120.8|123.36|120.86|123.36|120.86|123.3|120.8|14
1624728290000|2021-06-26 17:24:50|123.34|120.84|123.34|120.84|123.34|120.84|123.31|120.81|8
1624728300000|2021-06-26 17:25:00|123.35|120.85|123.52|121.02|123.52|121.02|123.34|120.84|21
1624728310000|2021-06-26 17:25:10|123.53|121.03|123.65|121.15|123.65|121.15|123.53|121.03|21
1624728320000|2021-06-26 17:25:20|123.64|121.14|123.61|121.11|123.64|121.14|123.57|121.07|17
1624728330000|2021-06-26 17:25:30|123.6|121.1|123.63|121.13|123.63|121.13|123.58|121.08|13
1624728340000|2021-06-26 17:25:40|123.62|121.12|123.6|121.1|123.62|121.12|123.58|121.08|6
1624728350000|2021-06-26 17:25:50|123.61|121.11|123.68|121.18|123.75|121.25|123.61|121.11|16
1624728360000|2021-06-26 17:26:00|123.67|121.17|123.51|121.01|123.67|121.17|123.48|120.98|24
1624728370000|2021-06-26 17:26:10|123.5|121|123.47|120.97|123.51|121.01|123.45|120.95|15
1624728380000|2021-06-26 17:26:20|123.46|120.96|123.42|120.92|123.48|120.98|123.41|120.91|15
1624728390000|2021-06-26 17:26:30|123.41|120.91|123.39|120.89|123.41|120.91|123.37|120.87|8
1624728400000|2021-06-26 17:26:40|123.4|120.9|123.42|120.92|123.47|120.97|123.4|120.9|17
1624728410000|2021-06-26 17:26:50|123.41|120.91|123.38|120.88|123.41|120.91|123.37|120.87|8
1624728420000|2021-06-26 17:27:00|123.37|120.87|123.44|120.94|123.47|120.97|123.36|120.86|19
1624728430000|2021-06-26 17:27:10|123.43|120.93|123.38|120.88|123.43|120.93|123.37|120.87|9
1624728440000|2021-06-26 17:27:20|123.37|120.87|123.39|120.89|123.39|120.89|123.37|120.87|3
1624728450000|2021-06-26 17:27:30|123.38|120.88|123.25|120.75|123.38|120.88|123.25|120.75|13
1624728460000|2021-06-26 17:27:40|123.24|120.74|123.08|120.58|123.24|120.74|123.08|120.58|29
1624728470000|2021-06-26 17:27:50|123.09|120.59|123.12|120.62|123.12|120.62|123.07|120.57|13
1624728480000|2021-06-26 17:28:00|123.11|120.61|122.91|120.41|123.11|120.61|122.89|120.39|19
1624728490000|2021-06-26 17:28:10|122.93|120.43|122.9|120.4|122.95|120.45|122.84|120.34|28
1624728500000|2021-06-26 17:28:20|122.88|120.38|122.86|120.36|122.88|120.38|122.79|120.29|21
1624728510000|2021-06-26 17:28:30|122.85|120.35|122.82|120.32|122.86|120.36|122.74|120.24|20
1624728520000|2021-06-26 17:28:40|122.81|120.31|122.97|120.47|122.99|120.49|122.81|120.31|18
1624728530000|2021-06-26 17:28:50|122.96|120.46|122.8|120.3|122.97|120.47|122.8|120.3|16
1624728540000|2021-06-26 17:29:00|122.79|120.29|122.73|120.23|122.8|120.3|122.67|120.17|20
1624728550000|2021-06-26 17:29:10|122.72|120.22|122.66|120.16|122.72|120.22|122.66|120.16|19
1624728560000|2021-06-26 17:29:20|122.65|120.15|122.63|120.13|122.65|120.15|122.57|120.07|15
1624728570000|2021-06-26 17:29:30|122.62|120.12|122.7|120.2|122.7|120.2|122.62|120.12|14
1624728580000|2021-06-26 17:29:40|122.69|120.19|122.68|120.18|122.7|120.2|122.66|120.16|16
1624728590000|2021-06-26 17:29:50|122.66|120.16|122.64|120.14|122.68|120.18|122.61|120.11|14
1624728600000|2021-06-26 17:30:00|122.66|120.16|122.59|120.09|122.66|120.16|122.57|120.07|15
1624728610000|2021-06-26 17:30:10|122.61|120.11|123|120.5|123.02|120.52|122.61|120.11|32
1624728620000|2021-06-26 17:30:20|122.99|120.49|123.02|120.52|123.1|120.6|122.97|120.47|25
1624728630000|2021-06-26 17:30:30|123.03|120.53|123.1|120.6|123.16|120.66|123.01|120.51|15
1624728640000|2021-06-26 17:30:40|123.11|120.61|123.16|120.66|123.16|120.66|123.11|120.61|13
1624728650000|2021-06-26 17:30:50|123.17|120.67|123.07|120.57|123.17|120.67|123.07|120.57|17
1624728660000|2021-06-26 17:31:00|123.05|120.55|122.95|120.45|123.05|120.55|122.93|120.43|16
1624728670000|2021-06-26 17:31:10|122.93|120.43|122.71|120.21|122.93|120.43|122.7|120.2|23
1624728680000|2021-06-26 17:31:20|122.72|120.22|122.54|120.04|122.72|120.22|122.54|120.04|20
1624728690000|2021-06-26 17:31:30|122.53|120.03|122.54|120.04|122.54|120.04|122.49|119.99|11
1624728700000|2021-06-26 17:31:40|122.53|120.03|122.54|120.04|122.57|120.07|122.5|120|23
1624728710000|2021-06-26 17:31:50|122.53|120.03|122.55|120.05|122.55|120.05|122.52|120.02|10
1624728720000|2021-06-26 17:32:00|122.54|120.04|122.44|119.94|122.54|120.04|122.43|119.93|16
1624728730000|2021-06-26 17:32:10|122.45|119.95|122.53|120.03|122.54|120.04|122.42|119.92|21
1624728740000|2021-06-26 17:32:20|122.52|120.02|122.56|120.06|122.56|120.06|122.47|119.97|14
1624728750000|2021-06-26 17:32:30|122.57|120.07|122.71|120.21|122.71|120.21|122.56|120.06|27
1624728760000|2021-06-26 17:32:40|122.73|120.23|122.75|120.25|122.75|120.25|122.7|120.2|18
1624728770000|2021-06-26 17:32:50|122.73|120.23|122.77|120.27|122.77|120.27|122.73|120.23|7
1624728780000|2021-06-26 17:33:00|122.76|120.26|122.65|120.15|122.76|120.26|122.65|120.15|15
1624728790000|2021-06-26 17:33:10|122.64|120.14|122.65|120.15|122.65|120.15|122.59|120.09|19
1624728800000|2021-06-26 17:33:20|122.64|120.14|122.81|120.31|122.81|120.31|122.64|120.14|17
1624728810000|2021-06-26 17:33:30|122.82|120.32|123.04|120.54|123.04|120.54|122.82|120.32|20
1624728820000|2021-06-26 17:33:40|123.08|120.58|123.11|120.61|123.11|120.61|123.03|120.53|16
1624728830000|2021-06-26 17:33:50|123.14|120.64|123.02|120.52|123.14|120.64|123.01|120.51|15
1624728840000|2021-06-26 17:34:00|123.04|120.54|122.99|120.49|123.04|120.54|122.99|120.49|11
1624728850000|2021-06-26 17:34:10|122.98|120.48|123.1|120.6|123.11|120.61|122.94|120.44|18
1624728860000|2021-06-26 17:34:20|123.08|120.58|123.1|120.6|123.14|120.64|123.08|120.58|12
1624728870000|2021-06-26 17:34:30|123.11|120.61|123.13|120.63|123.15|120.65|123.11|120.61|7
1624728880000|2021-06-26 17:34:40|123.12|120.62|123.15|120.65|123.19|120.69|123.12|120.62|14
1624728890000|2021-06-26 17:34:50|123.14|120.64|123.17|120.67|123.18|120.68|123.12|120.62|9
1624728900000|2021-06-26 17:35:00|123.16|120.66|123.05|120.55|123.16|120.66|123.05|120.55|13
1624728910000|2021-06-26 17:35:10|123.04|120.54|122.85|120.35|123.05|120.55|122.85|120.35|20
1624728920000|2021-06-26 17:35:20|122.84|120.34|122.72|120.22|122.84|120.34|122.68|120.18|25
1624728930000|2021-06-26 17:35:30|122.74|120.24|122.78|120.28|122.81|120.31|122.74|120.24|19
1624728940000|2021-06-26 17:35:40|122.79|120.29|122.72|120.22|122.82|120.32|122.71|120.21|16
1624728950000|2021-06-26 17:35:50|122.73|120.23|122.66|120.16|122.73|120.23|122.63|120.13|19
1624728960000|2021-06-26 17:36:00|122.67|120.17|122.61|120.11|122.7|120.2|122.54|120.04|19
1624728970000|2021-06-26 17:36:10|122.62|120.12|122.56|120.06|122.62|120.12|122.56|120.06|12
1624728980000|2021-06-26 17:36:20|122.57|120.07|122.6|120.1|122.61|120.11|122.54|120.04|18
1624728990000|2021-06-26 17:36:30|122.61|120.11|122.61|120.11|122.62|120.12|122.58|120.08|13
1624729000000|2021-06-26 17:36:40|122.6|120.1|122.68|120.18|122.72|120.22|122.58|120.08|17
1624729010000|2021-06-26 17:36:50|122.69|120.19|122.69|120.19|122.71|120.21|122.65|120.15|16
1624729020000|2021-06-26 17:37:00|122.7|120.2|122.81|120.31|122.88|120.38|122.7|120.2|21
1624729030000|2021-06-26 17:37:10|122.82|120.32|122.81|120.31|122.92|120.42|122.8|120.3|20
1624729040000|2021-06-26 17:37:20|122.8|120.3|122.77|120.27|122.8|120.3|122.76|120.26|14
1624729050000|2021-06-26 17:37:30|122.8|120.3|122.97|120.47|122.97|120.47|122.8|120.3|13
1624729060000|2021-06-26 17:37:40|122.98|120.48|122.97|120.47|123|120.5|122.95|120.45|15
1624729070000|2021-06-26 17:37:50|122.96|120.46|122.95|120.45|122.96|120.46|122.92|120.42|13
1624729080000|2021-06-26 17:38:00|122.94|120.44|122.97|120.47|123|120.5|122.94|120.44|12
1624729090000|2021-06-26 17:38:10|122.96|120.46|122.78|120.28|122.96|120.46|122.78|120.28|23
1624729100000|2021-06-26 17:38:20|122.77|120.27|122.78|120.28|122.83|120.33|122.77|120.27|13
1624729110000|2021-06-26 17:38:30|122.79|120.29|122.75|120.25|122.79|120.29|122.73|120.23|15
1624729120000|2021-06-26 17:38:40|122.74|120.24|122.68|120.18|122.76|120.26|122.67|120.17|21
1624729130000|2021-06-26 17:38:50|122.67|120.17|122.66|120.16|122.67|120.17|122.63|120.13|15
1624729140000|2021-06-26 17:39:00|122.67|120.17|122.72|120.22|122.74|120.24|122.65|120.15|14
1624729150000|2021-06-26 17:39:10|122.73|120.23|122.87|120.37|122.87|120.37|122.73|120.23|11
1624729160000|2021-06-26 17:39:20|122.88|120.38|122.92|120.42|122.94|120.44|122.85|120.35|22
1624729170000|2021-06-26 17:39:30|122.91|120.41|122.78|120.28|122.91|120.41|122.78|120.28|17
1624729180000|2021-06-26 17:39:40|122.79|120.29|122.78|120.28|122.81|120.31|122.77|120.27|14
1624729190000|2021-06-26 17:39:50|122.77|120.27|122.82|120.32|122.84|120.34|122.77|120.27|12
1624729200000|2021-06-26 17:40:00|122.83|120.33|122.83|120.33|122.84|120.34|122.83|120.33|3
1624729210000|2021-06-26 17:40:10|122.84|120.34|122.9|120.4|122.93|120.43|122.84|120.34|17
1624729220000|2021-06-26 17:40:20|122.89|120.39|122.78|120.28|122.89|120.39|122.78|120.28|18
1624729230000|2021-06-26 17:40:30|122.79|120.29|122.82|120.32|122.82|120.32|122.79|120.29|10
1624729240000|2021-06-26 17:40:40|122.81|120.31|122.84|120.34|122.86|120.36|122.8|120.3|11
1624729250000|2021-06-26 17:40:50|122.83|120.33|122.74|120.24|122.83|120.33|122.74|120.24|16
1624729260000|2021-06-26 17:41:00|122.75|120.25|122.82|120.32|122.83|120.33|122.75|120.25|15
1624729270000|2021-06-26 17:41:10|122.81|120.31|122.85|120.35|122.85|120.35|122.81|120.31|9
1624729280000|2021-06-26 17:41:20|122.84|120.34|122.83|120.33|122.84|120.34|122.83|120.33|8
1624729290000|2021-06-26 17:41:30|122.82|120.32|122.83|120.33|122.83|120.33|122.8|120.3|14
1624729300000|2021-06-26 17:41:40|122.82|120.32|122.9|120.4|122.93|120.43|122.81|120.31|12
1624729310000|2021-06-26 17:41:50|122.89|120.39|122.91|120.41|122.94|120.44|122.87|120.37|15
1624729320000|2021-06-26 17:42:00|122.92|120.42|122.95|120.45|122.95|120.45|122.91|120.41|14
1624729330000|2021-06-26 17:42:10|122.96|120.46|123.16|120.66|123.18|120.68|122.96|120.46|18
1624729340000|2021-06-26 17:42:20|123.14|120.64|123.12|120.62|123.18|120.68|123.1|120.6|17
1624729350000|2021-06-26 17:42:30|123.13|120.63|123.19|120.69|123.19|120.69|123.11|120.61|17
1624729360000|2021-06-26 17:42:40|123.2|120.7|123.07|120.57|123.2|120.7|123.06|120.56|14
1624729370000|2021-06-26 17:42:50|123.06|120.56|123.06|120.56|123.06|120.56|123.03|120.53|12
1624729380000|2021-06-26 17:43:00|123.05|120.55|123.12|120.62|123.16|120.66|123.05|120.55|18
1624729390000|2021-06-26 17:43:10|123.11|120.61|123.11|120.61|123.15|120.65|123.11|120.61|8
1624729400000|2021-06-26 17:43:20|123.12|120.62|123.09|120.59|123.14|120.64|123.09|120.59|13
1624729410000|2021-06-26 17:43:30|123.1|120.6|123.06|120.56|123.1|120.6|123.05|120.55|8
1624729420000|2021-06-26 17:43:40|123.07|120.57|123.1|120.6|123.12|120.62|123.07|120.57|13
1624729430000|2021-06-26 17:43:50|123.09|120.59|123.12|120.62|123.12|120.62|123.09|120.59|10
1624729440000|2021-06-26 17:44:00|123.13|120.63|123.13|120.63|123.17|120.67|123.13|120.63|8
1624729450000|2021-06-26 17:44:10|123.12|120.62|123.2|120.7|123.2|120.7|123.12|120.62|11
1624729460000|2021-06-26 17:44:20|123.19|120.69|123.13|120.63|123.19|120.69|123.13|120.63|15
1624729470000|2021-06-26 17:44:30|123.15|120.65|123.16|120.66|123.16|120.66|123.13|120.63|9
1624729480000|2021-06-26 17:44:40|123.19|120.69|123.16|120.66|123.2|120.7|123.16|120.66|8
1624729490000|2021-06-26 17:44:50|123.17|120.67|123.21|120.71|123.22|120.72|123.17|120.67|6
1624729500000|2021-06-26 17:45:00|123.22|120.72|123.22|120.72|123.24|120.74|123.21|120.71|9
1624729510000|2021-06-26 17:45:10|123.21|120.71|123.11|120.61|123.21|120.71|123.07|120.57|17
1624729520000|2021-06-26 17:45:20|123.13|120.63|123.06|120.56|123.14|120.64|123.06|120.56|21
1624729530000|2021-06-26 17:45:30|123.07|120.57|123.05|120.55|123.1|120.6|123.05|120.55|12
1624729540000|2021-06-26 17:45:40|123.04|120.54|123.18|120.68|123.18|120.68|123.04|120.54|22
1624729550000|2021-06-26 17:45:50|123.19|120.69|123.22|120.72|123.23|120.73|123.19|120.69|16
1624729560000|2021-06-26 17:46:00|123.23|120.73|123.33|120.83|123.34|120.84|123.23|120.73|12
1624729570000|2021-06-26 17:46:10|123.35|120.85|123.38|120.88|123.39|120.89|123.35|120.85|14
1624729580000|2021-06-26 17:46:20|123.39|120.89|123.52|121.02|123.53|121.03|123.36|120.86|23
1624729590000|2021-06-26 17:46:30|123.51|121.01|123.62|121.12|123.63|121.13|123.51|121.01|15
1624729600000|2021-06-26 17:46:40|123.61|121.11|123.54|121.04|123.63|121.13|123.54|121.04|20
1624729610000|2021-06-26 17:46:50|123.55|121.05|123.62|121.12|123.62|121.12|123.51|121.01|18
1624729620000|2021-06-26 17:47:00|123.63|121.13|123.56|121.06|123.64|121.14|123.56|121.06|21
1624729630000|2021-06-26 17:47:10|123.57|121.07|123.45|120.95|123.57|121.07|123.43|120.93|21
1624729640000|2021-06-26 17:47:20|123.47|120.97|123.53|121.03|123.55|121.05|123.47|120.97|11
1624729650000|2021-06-26 17:47:30|123.52|121.02|123.61|121.11|123.61|121.11|123.52|121.02|12
1624729660000|2021-06-26 17:47:40|123.6|121.1|123.59|121.09|123.63|121.13|123.59|121.09|10
1624729670000|2021-06-26 17:47:50|123.6|121.1|123.6|121.1|123.6|121.1|123.59|121.09|3
1624729680000|2021-06-26 17:48:00|123.59|121.09|123.58|121.08|123.59|121.09|123.55|121.05|8
1624729690000|2021-06-26 17:48:10|123.59|121.09|123.61|121.11|123.61|121.11|123.59|121.09|7
1624729700000|2021-06-26 17:48:20|123.62|121.12|123.61|121.11|123.63|121.13|123.6|121.1|13
1624729710000|2021-06-26 17:48:30|123.62|121.12|123.65|121.15|123.65|121.15|123.61|121.11|10
1624729720000|2021-06-26 17:48:40|123.67|121.17|123.66|121.16|123.69|121.19|123.65|121.15|10
1624729730000|2021-06-26 17:48:50|123.65|121.15|123.62|121.12|123.65|121.15|123.61|121.11|11
1624729740000|2021-06-26 17:49:00|123.61|121.11|123.65|121.15|123.66|121.16|123.61|121.11|15
1624729750000|2021-06-26 17:49:10|123.66|121.16|123.63|121.13|123.67|121.17|123.63|121.13|10
1624729760000|2021-06-26 17:49:20|123.64|121.14|123.66|121.16|123.66|121.16|123.64|121.14|3
1624729770000|2021-06-26 17:49:30|123.65|121.15|123.68|121.18|123.69|121.19|123.65|121.15|7
1624729780000|2021-06-26 17:49:40|123.69|121.19|123.67|121.17|123.69|121.19|123.66|121.16|10
1624729790000|2021-06-26 17:49:50|123.66|121.16|123.68|121.18|123.69|121.19|123.66|121.16|13
1624729800000|2021-06-26 17:50:00|123.67|121.17|123.72|121.22|123.72|121.22|123.67|121.17|4
1624729810000|2021-06-26 17:50:10|123.71|121.21|123.73|121.23|123.73|121.23|123.71|121.21|7
1624729820000|2021-06-26 17:50:20|123.72|121.22|123.77|121.27|123.77|121.27|123.72|121.22|4
1624729830000|2021-06-26 17:50:30|123.76|121.26|123.79|121.29|123.8|121.3|123.76|121.26|10
1624729840000|2021-06-26 17:50:40|123.77|121.27|123.8|121.3|123.81|121.31|123.75|121.25|15
1624729850000|2021-06-26 17:50:50|123.79|121.29|123.78|121.28|123.79|121.29|123.75|121.25|13
1624729860000|2021-06-26 17:51:00|123.79|121.29|123.87|121.37|123.87|121.37|123.79|121.29|12
1624729870000|2021-06-26 17:51:10|123.88|121.38|124.17|121.67|124.17|121.67|123.88|121.38|23
1624729880000|2021-06-26 17:51:20|124.19|121.69|124.2|121.7|124.2|121.7|124.1|121.6|22
1624729890000|2021-06-26 17:51:30|124.21|121.71|124.33|121.83|124.33|121.83|124.2|121.7|21
1624729900000|2021-06-26 17:51:40|124.32|121.82|124.24|121.74|124.34|121.84|124.21|121.71|24
1624729910000|2021-06-26 17:51:50|124.26|121.76|124.34|121.84|124.34|121.84|124.23|121.73|19
1624729920000|2021-06-26 17:52:00|124.35|121.85|124.29|121.79|124.35|121.85|124.29|121.79|17
1624729930000|2021-06-26 17:52:10|124.28|121.78|124.15|121.65|124.32|121.82|124.15|121.65|19
1624729940000|2021-06-26 17:52:20|124.14|121.64|124.09|121.59|124.14|121.64|124.07|121.57|18
1624729950000|2021-06-26 17:52:30|124.1|121.6|124.22|121.72|124.24|121.74|124.1|121.6|21
1624729960000|2021-06-26 17:52:40|124.21|121.71|124.28|121.78|124.29|121.79|124.19|121.69|18
1624729970000|2021-06-26 17:52:50|124.27|121.77|124.21|121.71|124.27|121.77|124.16|121.66|23
1624729980000|2021-06-26 17:53:00|124.23|121.73|124.25|121.75|124.26|121.76|124.21|121.71|21
1624729990000|2021-06-26 17:53:10|124.26|121.76|124.2|121.7|124.26|121.76|124.2|121.7|10
1624730000000|2021-06-26 17:53:20|124.19|121.69|124.19|121.69|124.19|121.69|124.16|121.66|8
1624730010000|2021-06-26 17:53:30|124.18|121.68|124.1|121.6|124.19|121.69|124.1|121.6|17
1624730020000|2021-06-26 17:53:40|124.11|121.61|124.08|121.58|124.11|121.61|124.07|121.57|13
1624730030000|2021-06-26 17:53:50|124.09|121.59|124.07|121.57|124.12|121.62|124.07|121.57|12
1624730040000|2021-06-26 17:54:00|124.08|121.58|124.19|121.69|124.2|121.7|124.08|121.58|15
1624730050000|2021-06-26 17:54:10|124.2|121.7|124.28|121.78|124.31|121.81|124.2|121.7|16
1624730060000|2021-06-26 17:54:20|124.29|121.79|124.23|121.73|124.29|121.79|124.21|121.71|19
1624730070000|2021-06-26 17:54:30|124.22|121.72|124.24|121.74|124.28|121.78|124.2|121.7|15
1624730080000|2021-06-26 17:54:40|124.25|121.75|124.18|121.68|124.25|121.75|124.18|121.68|7
1624730090000|2021-06-26 17:54:50|124.2|121.7|124.16|121.66|124.21|121.71|124.16|121.66|14
1624730100000|2021-06-26 17:55:00|124.17|121.67|124.24|121.74|124.26|121.76|124.17|121.67|17
1624730110000|2021-06-26 17:55:10|124.25|121.75|124.29|121.79|124.34|121.84|124.25|121.75|21
1624730120000|2021-06-26 17:55:20|124.3|121.8|124.4|121.9|124.4|121.9|124.3|121.8|18
1624730130000|2021-06-26 17:55:30|124.39|121.89|124.4|121.9|124.42|121.92|124.36|121.86|17
1624730140000|2021-06-26 17:55:40|124.39|121.89|124.31|121.81|124.4|121.9|124.31|121.81|14
1624730150000|2021-06-26 17:55:50|124.3|121.8|124.29|121.79|124.31|121.81|124.27|121.77|10
1624730160000|2021-06-26 17:56:00|124.28|121.78|124.26|121.76|124.29|121.79|124.24|121.74|11
1624730170000|2021-06-26 17:56:10|124.27|121.77|124.37|121.87|124.37|121.87|124.26|121.76|14
1624730180000|2021-06-26 17:56:20|124.36|121.86|124.36|121.86|124.37|121.87|124.34|121.84|15
1624730190000|2021-06-26 17:56:30|124.35|121.85|124.32|121.82|124.35|121.85|124.31|121.81|7
1624730200000|2021-06-26 17:56:40|124.31|121.81|124.3|121.8|124.31|121.81|124.28|121.78|8
1624730210000|2021-06-26 17:56:50|124.32|121.82|124.36|121.86|124.37|121.87|124.32|121.82|6
1624730220000|2021-06-26 17:57:00|124.39|121.89|124.39|121.89|124.42|121.92|124.38|121.88|10
1624730230000|2021-06-26 17:57:10|124.42|121.92|124.4|121.9|124.42|121.92|124.38|121.88|9
1624730240000|2021-06-26 17:57:20|124.42|121.92|124.51|122.01|124.52|122.02|124.42|121.92|14
1624730250000|2021-06-26 17:57:30|124.5|122|124.59|122.09|124.59|122.09|124.5|122|13
1624730260000|2021-06-26 17:57:40|124.61|122.11|124.84|122.34|124.86|122.36|124.61|122.11|22
1624730270000|2021-06-26 17:57:50|124.87|122.37|124.98|122.48|124.99|122.49|124.87|122.37|25
1624730280000|2021-06-26 17:58:00|124.96|122.46|125.06|122.56|125.06|122.56|124.84|122.34|29
1624730290000|2021-06-26 17:58:10|125.07|122.57|124.86|122.36|125.08|122.58|124.86|122.36|24
1624730300000|2021-06-26 17:58:20|124.84|122.34|124.89|122.39|124.9|122.4|124.83|122.33|17
1624730310000|2021-06-26 17:58:30|124.88|122.38|124.9|122.4|124.92|122.42|124.86|122.36|10
1624730320000|2021-06-26 17:58:40|124.89|122.39|124.96|122.46|124.98|122.48|124.87|122.37|20
1624730330000|2021-06-26 17:58:50|124.97|122.47|124.95|122.45|124.99|122.49|124.92|122.42|20
1624730340000|2021-06-26 17:59:00|124.99|122.49|125.02|122.52|125.03|122.53|124.99|122.49|10
1624730350000|2021-06-26 17:59:10|125.01|122.51|125.03|122.53|125.03|122.53|124.96|122.46|21
1624730360000|2021-06-26 17:59:20|125.02|122.52|124.96|122.46|125.03|122.53|124.96|122.46|8
1624730370000|2021-06-26 17:59:30|124.97|122.47|124.95|122.45|125|122.5|124.94|122.44|14
1624730380000|2021-06-26 17:59:40|124.94|122.44|124.94|122.44|124.99|122.49|124.92|122.42|19
1624730390000|2021-06-26 17:59:50|124.95|122.45|124.95|122.45|124.98|122.48|124.92|122.42|12
1624730400000|2021-06-26 18:00:00|124.94|122.44|125.02|122.52|125.02|122.52|124.93|122.43|17
1624730410000|2021-06-26 18:00:10|125.03|122.53|125.17|122.67|125.21|122.71|125.03|122.53|22
1624730420000|2021-06-26 18:00:20|125.16|122.66|124.99|122.49|125.16|122.66|124.98|122.48|15
1624730430000|2021-06-26 18:00:30|125.01|122.51|124.98|122.48|125.07|122.57|124.97|122.47|28
1624730440000|2021-06-26 18:00:40|124.99|122.49|124.9|122.4|125|122.5|124.9|122.4|20
1624730450000|2021-06-26 18:00:50|124.91|122.41|124.83|122.33|124.92|122.42|124.83|122.33|13
1624730460000|2021-06-26 18:01:00|124.82|122.32|124.72|122.22|124.82|122.32|124.67|122.17|23
1624730470000|2021-06-26 18:01:10|124.78|122.28|124.74|122.24|124.81|122.31|124.73|122.23|18
1624730480000|2021-06-26 18:01:20|124.72|122.22|124.65|122.15|124.77|122.27|124.65|122.15|21
1624730490000|2021-06-26 18:01:30|124.66|122.16|124.64|122.14|124.67|122.17|124.64|122.14|9
1624730500000|2021-06-26 18:01:40|124.63|122.13|124.57|122.07|124.63|122.13|124.57|122.07|12
1624730510000|2021-06-26 18:01:50|124.56|122.06|124.54|122.04|124.59|122.09|124.54|122.04|18
1624730520000|2021-06-26 18:02:00|124.53|122.03|124.45|121.95|124.53|122.03|124.42|121.92|17
1624730530000|2021-06-26 18:02:10|124.44|121.94|124.58|122.08|124.59|122.09|124.43|121.93|16
1624730540000|2021-06-26 18:02:20|124.57|122.07|124.53|122.03|124.57|122.07|124.52|122.02|11
1624730550000|2021-06-26 18:02:30|124.52|122.02|124.58|122.08|124.58|122.08|124.5|122|13
1624730560000|2021-06-26 18:02:40|124.59|122.09|124.62|122.12|124.62|122.12|124.58|122.08|8
1624730570000|2021-06-26 18:02:50|124.61|122.11|124.58|122.08|124.62|122.12|124.58|122.08|12
1624730580000|2021-06-26 18:03:00|124.56|122.06|124.58|122.08|124.58|122.08|124.55|122.05|6
1624730590000|2021-06-26 18:03:10|124.59|122.09|124.69|122.19|124.75|122.25|124.59|122.09|18
1624730600000|2021-06-26 18:03:20|124.66|122.16|124.7|122.2|124.72|122.22|124.66|122.16|17
1624730610000|2021-06-26 18:03:30|124.68|122.18|124.65|122.15|124.68|122.18|124.64|122.14|6
1624730620000|2021-06-26 18:03:40|124.66|122.16|124.66|122.16|124.66|122.16|124.6|122.1|12
1624730630000|2021-06-26 18:03:50|124.67|122.17|124.61|122.11|124.67|122.17|124.6|122.1|16
1624730640000|2021-06-26 18:04:00|124.59|122.09|124.63|122.13|124.63|122.13|124.59|122.09|10
1624730650000|2021-06-26 18:04:10|124.65|122.15|124.7|122.2|124.7|122.2|124.64|122.14|12
1624730660000|2021-06-26 18:04:20|124.69|122.19|124.59|122.09|124.69|122.19|124.59|122.09|16
1624730670000|2021-06-26 18:04:30|124.58|122.08|124.52|122.02|124.58|122.08|124.51|122.01|13
1624730680000|2021-06-26 18:04:40|124.51|122.01|124.5|122|124.53|122.03|124.49|121.99|14
1624730690000|2021-06-26 18:04:50|124.49|121.99|124.5|122|124.5|122|124.48|121.98|6
1624730700000|2021-06-26 18:05:00|124.49|121.99|124.44|121.94|124.5|122|124.43|121.93|19
1624730710000|2021-06-26 18:05:10|124.43|121.93|124.41|121.91|124.44|121.94|124.4|121.9|10
1624730720000|2021-06-26 18:05:20|124.42|121.92|124.41|121.91|124.42|121.92|124.4|121.9|10
1624730730000|2021-06-26 18:05:30|124.37|121.87|124.37|121.87|124.39|121.89|124.27|121.77|19
1624730740000|2021-06-26 18:05:40|124.34|121.84|124.28|121.78|124.34|121.84|124.25|121.75|22
1624730750000|2021-06-26 18:05:50|124.27|121.77|124.22|121.72|124.27|121.77|124.21|121.71|11
1624730760000|2021-06-26 18:06:00|124.21|121.71|124.3|121.8|124.33|121.83|124.21|121.71|22
1624730770000|2021-06-26 18:06:10|124.29|121.79|124.3|121.8|124.31|121.81|124.29|121.79|10
1624730780000|2021-06-26 18:06:20|124.31|121.81|124.34|121.84|124.34|121.84|124.3|121.8|11
1624730790000|2021-06-26 18:06:30|124.33|121.83|124.32|121.82|124.34|121.84|124.32|121.82|8
1624730800000|2021-06-26 18:06:40|124.33|121.83|124.31|121.81|124.33|121.83|124.31|121.81|5
1624730810000|2021-06-26 18:06:50|124.3|121.8|124.24|121.74|124.3|121.8|124.24|121.74|15
1624730820000|2021-06-26 18:07:00|124.25|121.75|124.34|121.84|124.34|121.84|124.25|121.75|15
1624730830000|2021-06-26 18:07:10|124.35|121.85|124.28|121.78|124.35|121.85|124.28|121.78|13
1624730840000|2021-06-26 18:07:20|124.27|121.77|124.26|121.76|124.27|121.77|124.25|121.75|8
1624730850000|2021-06-26 18:07:30|124.27|121.77|124.29|121.79|124.31|121.81|124.26|121.76|10
1624730860000|2021-06-26 18:07:40|124.3|121.8|124.27|121.77|124.3|121.8|124.25|121.75|8
1624730870000|2021-06-26 18:07:50|124.25|121.75|124.31|121.81|124.32|121.82|124.25|121.75|14
1624730880000|2021-06-26 18:08:00|124.3|121.8|124.23|121.73|124.3|121.8|124.23|121.73|14
1624730890000|2021-06-26 18:08:10|124.24|121.74|124.21|121.71|124.24|121.74|124.21|121.71|9
1624730900000|2021-06-26 18:08:20|124.2|121.7|124.19|121.69|124.2|121.7|124.18|121.68|6
1624730910000|2021-06-26 18:08:30|124.18|121.68|124.16|121.66|124.18|121.68|124.15|121.65|9
1624730920000|2021-06-26 18:08:40|124.17|121.67|124.21|121.71|124.25|121.75|124.17|121.67|12
1624730930000|2021-06-26 18:08:50|124.22|121.72|124.2|121.7|124.24|121.74|124.2|121.7|6
1624730940000|2021-06-26 18:09:00|124.21|121.71|124.3|121.8|124.3|121.8|124.21|121.71|12
1624730950000|2021-06-26 18:09:10|124.33|121.83|124.34|121.84|124.34|121.84|124.3|121.8|15
1624730960000|2021-06-26 18:09:20|124.33|121.83|124.31|121.81|124.33|121.83|124.31|121.81|8
1624730970000|2021-06-26 18:09:30|124.32|121.82|124.26|121.76|124.33|121.83|124.25|121.75|8
1624730980000|2021-06-26 18:09:40|124.27|121.77|124.27|121.77|124.27|121.77|124.26|121.76|5
1624730990000|2021-06-26 18:09:50|124.26|121.76|124.31|121.81|124.32|121.82|124.26|121.76|8
1624731000000|2021-06-26 18:10:00|124.32|121.82|124.33|121.83|124.33|121.83|124.32|121.82|4
1624731010000|2021-06-26 18:10:10|124.34|121.84|124.43|121.93|124.43|121.93|124.34|121.84|10
1624731020000|2021-06-26 18:10:20|124.44|121.94|124.65|122.15|124.65|122.15|124.44|121.94|17
1624731030000|2021-06-26 18:10:30|124.64|122.14|124.57|122.07|124.64|122.14|124.51|122.01|21
1624731040000|2021-06-26 18:10:40|124.58|122.08|124.63|122.13|124.63|122.13|124.53|122.03|19
1624731050000|2021-06-26 18:10:50|124.62|122.12|124.6|122.1|124.63|122.13|124.59|122.09|12
1624731060000|2021-06-26 18:11:00|124.61|122.11|124.49|121.99|124.61|122.11|124.48|121.98|15
1624731070000|2021-06-26 18:11:10|124.48|121.98|124.49|121.99|124.5|122|124.48|121.98|12
1624731080000|2021-06-26 18:11:20|124.5|122|124.5|122|124.51|122.01|124.48|121.98|8
1624731090000|2021-06-26 18:11:30|124.51|122.01|124.59|122.09|124.59|122.09|124.49|121.99|12
1624731100000|2021-06-26 18:11:40|124.57|122.07|124.61|122.11|124.62|122.12|124.57|122.07|10
1624731110000|2021-06-26 18:11:50|124.6|122.1|124.64|122.14|124.64|122.14|124.58|122.08|10
1624731120000|2021-06-26 18:12:00|124.65|122.15|124.77|122.27|124.78|122.28|124.65|122.15|14
1624731130000|2021-06-26 18:12:10|124.79|122.29|124.79|122.29|124.84|122.34|124.78|122.28|16
1624731140000|2021-06-26 18:12:20|124.78|122.28|124.83|122.33|124.85|122.35|124.76|122.26|14
1624731150000|2021-06-26 18:12:30|124.8|122.3|124.86|122.36|124.87|122.37|124.8|122.3|14
1624731160000|2021-06-26 18:12:40|124.84|122.34|124.85|122.35|124.87|122.37|124.81|122.31|15
1624731170000|2021-06-26 18:12:50|124.84|122.34|124.83|122.33|124.85|122.35|124.83|122.33|10
1624731180000|2021-06-26 18:13:00|124.82|122.32|124.72|122.22|124.82|122.32|124.71|122.21|13
1624731190000|2021-06-26 18:13:10|124.73|122.23|124.75|122.25|124.76|122.26|124.71|122.21|15
1624731200000|2021-06-26 18:13:20|124.76|122.26|124.8|122.3|124.8|122.3|124.75|122.25|10
1624731210000|2021-06-26 18:13:30|124.81|122.31|124.81|122.31|124.81|122.31|124.79|122.29|13
1624731220000|2021-06-26 18:13:40|124.8|122.3|124.8|122.3|124.8|122.3|124.78|122.28|11
1624731230000|2021-06-26 18:13:50|124.79|122.29|124.81|122.31|124.81|122.31|124.79|122.29|3
1624731240000|2021-06-26 18:14:00|124.8|122.3|124.74|122.24|124.8|122.3|124.74|122.24|7
1624731250000|2021-06-26 18:14:10|124.75|122.25|124.98|122.48|124.98|122.48|124.75|122.25|20
1624731260000|2021-06-26 18:14:20|124.99|122.49|125.25|122.75|125.25|122.75|124.99|122.49|22
1624731270000|2021-06-26 18:14:30|125.27|122.77|125.17|122.67|125.31|122.81|125.17|122.67|20
1624731280000|2021-06-26 18:14:40|125.18|122.68|125.2|122.7|125.21|122.71|125.15|122.65|11
1624731290000|2021-06-26 18:14:50|125.17|122.67|125.13|122.63|125.18|122.68|125.1|122.6|17
1624731300000|2021-06-26 18:15:00|125.12|122.62|125.16|122.66|125.26|122.76|125.12|122.62|16
1624731310000|2021-06-26 18:15:10|125.15|122.65|124.99|122.49|125.15|122.65|124.99|122.49|13
1624731320000|2021-06-26 18:15:20|124.98|122.48|124.99|122.49|125.03|122.53|124.98|122.48|19
1624731330000|2021-06-26 18:15:30|124.98|122.48|124.93|122.43|124.98|122.48|124.93|122.43|5
1624731340000|2021-06-26 18:15:40|124.92|122.42|124.95|122.45|124.95|122.45|124.85|122.35|19
1624731350000|2021-06-26 18:15:50|124.94|122.44|124.85|122.35|124.95|122.45|124.84|122.34|17
1624731360000|2021-06-26 18:16:00|124.84|122.34|124.81|122.31|124.84|122.34|124.81|122.31|6
1624731370000|2021-06-26 18:16:10|124.82|122.32|124.8|122.3|124.82|122.32|124.79|122.29|7
1624731380000|2021-06-26 18:16:20|124.79|122.29|124.83|122.33|124.88|122.38|124.79|122.29|14
1624731390000|2021-06-26 18:16:30|124.82|122.32|124.73|122.23|124.82|122.32|124.72|122.22|15
1624731400000|2021-06-26 18:16:40|124.72|122.22|124.72|122.22|124.72|122.22|124.68|122.18|9
1624731410000|2021-06-26 18:16:50|124.73|122.23|124.66|122.16|124.75|122.25|124.66|122.16|9
1624731420000|2021-06-26 18:17:00|124.65|122.15|124.62|122.12|124.65|122.15|124.62|122.12|11
1624731430000|2021-06-26 18:17:10|124.61|122.11|124.61|122.11|124.62|122.12|124.6|122.1|7
1624731440000|2021-06-26 18:17:20|124.6|122.1|124.68|122.18|124.69|122.19|124.6|122.1|16
1624731450000|2021-06-26 18:17:30|124.67|122.17|124.63|122.13|124.67|122.17|124.63|122.13|15
1624731460000|2021-06-26 18:17:40|124.64|122.14|124.63|122.13|124.64|122.14|124.62|122.12|6
1624731470000|2021-06-26 18:17:50|124.64|122.14|124.64|122.14|124.64|122.14|124.63|122.13|5
1624731480000|2021-06-26 18:18:00|124.63|122.13|124.63|122.13|124.63|122.13|124.63|122.13|1
1624731490000|2021-06-26 18:18:10|124.64|122.14|124.67|122.17|124.67|122.17|124.64|122.14|5
1624731500000|2021-06-26 18:18:20|124.66|122.16|124.73|122.23|124.75|122.25|124.66|122.16|14
1624731510000|2021-06-26 18:18:30|124.7|122.2|124.6|122.1|124.7|122.2|124.6|122.1|13
1624731520000|2021-06-26 18:18:40|124.59|122.09|124.6|122.1|124.6|122.1|124.59|122.09|4
1624731530000|2021-06-26 18:18:50|124.61|122.11|124.66|122.16|124.66|122.16|124.61|122.11|9
1624731540000|2021-06-26 18:19:00|124.67|122.17|124.61|122.11|124.67|122.17|124.6|122.1|18
1624731550000|2021-06-26 18:19:10|124.6|122.1|124.55|122.05|124.6|122.1|124.54|122.04|11
1624731560000|2021-06-26 18:19:20|124.56|122.06|124.64|122.14|124.66|122.16|124.55|122.05|13
1624731570000|2021-06-26 18:19:30|124.66|122.16|124.66|122.16|124.66|122.16|124.65|122.15|5
1624731580000|2021-06-26 18:19:40|124.65|122.15|124.6|122.1|124.66|122.16|124.59|122.09|10
1624731590000|2021-06-26 18:19:50|124.59|122.09|124.64|122.14|124.64|122.14|124.59|122.09|5
1624731600000|2021-06-26 18:20:00|124.63|122.13|124.64|122.14|124.65|122.15|124.63|122.13|8
1624731610000|2021-06-26 18:20:10|124.65|122.15|124.74|122.24|124.76|122.26|124.65|122.15|21
1624731620000|2021-06-26 18:20:20|124.73|122.23|124.67|122.17|124.74|122.24|124.67|122.17|15
1624731630000|2021-06-26 18:20:30|124.66|122.16|124.62|122.12|124.66|122.16|124.6|122.1|13
1624731640000|2021-06-26 18:20:40|124.63|122.13|124.55|122.05|124.63|122.13|124.55|122.05|11
1624731650000|2021-06-26 18:20:50|124.56|122.06|124.55|122.05|124.56|122.06|124.51|122.01|12
1624731660000|2021-06-26 18:21:00|124.54|122.04|124.54|122.04|124.56|122.06|124.53|122.03|16
1624731670000|2021-06-26 18:21:10|124.55|122.05|124.6|122.1|124.61|122.11|124.54|122.04|9
1624731680000|2021-06-26 18:21:20|124.59|122.09|124.58|122.08|124.6|122.1|124.55|122.05|8
1624731690000|2021-06-26 18:21:30|124.57|122.07|124.56|122.06|124.57|122.07|124.56|122.06|6
1624731700000|2021-06-26 18:21:40|124.55|122.05|124.52|122.02|124.56|122.06|124.52|122.02|5
1624731710000|2021-06-26 18:21:50|124.51|122.01|124.53|122.03|124.53|122.03|124.51|122.01|9
1624731720000|2021-06-26 18:22:00|124.51|122.01|124.52|122.02|124.52|122.02|124.51|122.01|4
1624731730000|2021-06-26 18:22:10|124.51|122.01|124.57|122.07|124.59|122.09|124.51|122.01|8
1624731740000|2021-06-26 18:22:20|124.58|122.08|124.57|122.07|124.58|122.08|124.57|122.07|2
1624731750000|2021-06-26 18:22:30|124.56|122.06|124.51|122.01|124.57|122.07|124.51|122.01|5
1624731760000|2021-06-26 18:22:40|124.52|122.02|124.49|121.99|124.52|122.02|124.49|121.99|12
1624731770000|2021-06-26 18:22:50|124.48|121.98|124.48|121.98|124.5|122|124.48|121.98|6
1624731780000|2021-06-26 18:23:00|124.49|121.99|124.46|121.96|124.49|121.99|124.46|121.96|8
1624731790000|2021-06-26 18:23:10|124.45|121.95|124.45|121.95|124.46|121.96|124.44|121.94|7
1624731800000|2021-06-26 18:23:20|124.44|121.94|124.52|122.02|124.53|122.03|124.43|121.93|17
1624731810000|2021-06-26 18:23:30|124.51|122.01|124.46|121.96|124.51|122.01|124.46|121.96|13
1624731820000|2021-06-26 18:23:40|124.45|121.95|124.44|121.94|124.45|121.95|124.44|121.94|2
1624731830000|2021-06-26 18:23:50|124.45|121.95|124.43|121.93|124.45|121.95|124.43|121.93|3
1624731840000|2021-06-26 18:24:00|124.44|121.94|124.53|122.03|124.55|122.05|124.44|121.94|13
1624731850000|2021-06-26 18:24:10|124.52|122.02|124.46|121.96|124.54|122.04|124.46|121.96|12
1624731860000|2021-06-26 18:24:20|124.45|121.95|124.45|121.95|124.45|121.95|124.44|121.94|3
1624731870000|2021-06-26 18:24:30|124.46|121.96|124.46|121.96|124.46|121.96|124.44|121.94|7
1624731880000|2021-06-26 18:24:40|124.45|121.95|124.48|121.98|124.5|122|124.45|121.95|12
1624731890000|2021-06-26 18:24:50|124.49|121.99|124.55|122.05|124.57|122.07|124.49|121.99|19
1624731900000|2021-06-26 18:25:00|124.56|122.06|124.54|122.04|124.56|122.06|124.53|122.03|15
1624731910000|2021-06-26 18:25:10|124.53|122.03|124.47|121.97|124.53|122.03|124.47|121.97|8
1624731920000|2021-06-26 18:25:20|124.46|121.96|124.43|121.93|124.46|121.96|124.43|121.93|11
1624731930000|2021-06-26 18:25:30|124.44|121.94|124.45|121.95|124.45|121.95|124.43|121.93|7
1624731940000|2021-06-26 18:25:40|124.43|121.93|124.42|121.92|124.43|121.93|124.42|121.92|2
1624731950000|2021-06-26 18:25:50|124.41|121.91|124.41|121.91|124.42|121.92|124.41|121.91|7
1624731960000|2021-06-26 18:26:00|124.4|121.9|124.39|121.89|124.41|121.91|124.38|121.88|10
1624731970000|2021-06-26 18:26:10|124.38|121.88|124.4|121.9|124.4|121.9|124.36|121.86|14
1624731980000|2021-06-26 18:26:20|124.39|121.89|124.38|121.88|124.41|121.91|124.37|121.87|12
1624731990000|2021-06-26 18:26:30|124.37|121.87|124.31|121.81|124.39|121.89|124.31|121.81|11
1624732000000|2021-06-26 18:26:40|124.32|121.82|124.33|121.83|124.36|121.86|124.32|121.82|10
1624732010000|2021-06-26 18:26:50|124.32|121.82|124.34|121.84|124.34|121.84|124.3|121.8|17
1624732020000|2021-06-26 18:27:00|124.33|121.83|124.35|121.85|124.45|121.95|124.33|121.83|21
1624732030000|2021-06-26 18:27:10|124.34|121.84|124.32|121.82|124.34|121.84|124.32|121.82|7
1624732040000|2021-06-26 18:27:20|124.31|121.81|124.24|121.74|124.31|121.81|124.24|121.74|10
1624732050000|2021-06-26 18:27:30|124.23|121.73|124.19|121.69|124.26|121.76|124.19|121.69|13
1624732060000|2021-06-26 18:27:40|124.2|121.7|124.2|121.7|124.23|121.73|124.2|121.7|11
1624732070000|2021-06-26 18:27:50|124.21|121.71|124.19|121.69|124.21|121.71|124.17|121.67|7
1624732080000|2021-06-26 18:28:00|124.2|121.7|124.29|121.79|124.36|121.86|124.2|121.7|19
1624732090000|2021-06-26 18:28:10|124.3|121.8|124.23|121.73|124.3|121.8|124.23|121.73|12
1624732100000|2021-06-26 18:28:20|124.24|121.74|124.21|121.71|124.24|121.74|124.19|121.69|11
1624732110000|2021-06-26 18:28:30|124.22|121.72|124.21|121.71|124.23|121.73|124.21|121.71|6
1624732120000|2021-06-26 18:28:40|124.2|121.7|124.26|121.76|124.26|121.76|124.2|121.7|9
1624732130000|2021-06-26 18:28:50|124.25|121.75|124.26|121.76|124.26|121.76|124.24|121.74|10
1624732140000|2021-06-26 18:29:00|124.25|121.75|124.35|121.85|124.35|121.85|124.25|121.75|10
1624732150000|2021-06-26 18:29:10|124.36|121.86|124.34|121.84|124.37|121.87|124.32|121.82|9
1624732160000|2021-06-26 18:29:20|124.36|121.86|124.37|121.87|124.39|121.89|124.36|121.86|8
1624732170000|2021-06-26 18:29:30|124.38|121.88|124.4|121.9|124.4|121.9|124.35|121.85|15
1624732180000|2021-06-26 18:29:40|124.39|121.89|124.4|121.9|124.43|121.93|124.39|121.89|14
1624732190000|2021-06-26 18:29:50|124.39|121.89|124.36|121.86|124.39|121.89|124.36|121.86|2
1624732200000|2021-06-26 18:30:00|124.37|121.87|124.5|122|124.5|122|124.37|121.87|16
1624732210000|2021-06-26 18:30:10|124.49|121.99|124.57|122.07|124.57|122.07|124.49|121.99|9
1624732220000|2021-06-26 18:30:20|124.56|122.06|124.54|122.04|124.56|122.06|124.53|122.03|9
1624732230000|2021-06-26 18:30:30|124.55|122.05|124.53|122.03|124.55|122.05|124.53|122.03|7
1624732240000|2021-06-26 18:30:40|124.52|122.02|124.52|122.02|124.52|122.02|124.49|121.99|10
1624732250000|2021-06-26 18:30:50|124.5|122|124.42|121.92|124.5|122|124.42|121.92|8
1624732260000|2021-06-26 18:31:00|124.41|121.91|124.3|121.8|124.42|121.92|124.3|121.8|13
1624732270000|2021-06-26 18:31:10|124.31|121.81|124.29|121.79|124.31|121.81|124.28|121.78|11
1624732280000|2021-06-26 18:31:20|124.27|121.77|124.27|121.77|124.31|121.81|124.27|121.77|14
1624732290000|2021-06-26 18:31:30|124.28|121.78|124.35|121.85|124.35|121.85|124.26|121.76|20
1624732300000|2021-06-26 18:31:40|124.34|121.84|124.29|121.79|124.36|121.86|124.29|121.79|19
1624732310000|2021-06-26 18:31:50|124.28|121.78|124.25|121.75|124.28|121.78|124.25|121.75|12
1624732320000|2021-06-26 18:32:00|124.24|121.74|124.22|121.72|124.24|121.74|124.22|121.72|7
1624732330000|2021-06-26 18:32:10|124.21|121.71|124.19|121.69|124.21|121.71|124.18|121.68|6
1624732340000|2021-06-26 18:32:20|124.2|121.7|124.2|121.7|124.23|121.73|124.17|121.67|11
1624732350000|2021-06-26 18:32:30|124.19|121.69|124.2|121.7|124.2|121.7|124.15|121.65|15
1624732360000|2021-06-26 18:32:40|124.19|121.69|124.24|121.74|124.26|121.76|124.18|121.68|17
1624732370000|2021-06-26 18:32:50|124.23|121.73|124.2|121.7|124.24|121.74|124.19|121.69|13
1624732380000|2021-06-26 18:33:00|124.21|121.71|124.27|121.77|124.28|121.78|124.2|121.7|14
1624732390000|2021-06-26 18:33:10|124.28|121.78|124.22|121.72|124.28|121.78|124.22|121.72|8
1624732400000|2021-06-26 18:33:20|124.23|121.73|124.24|121.74|124.24|121.74|124.23|121.73|8
1624732410000|2021-06-26 18:33:30|124.25|121.75|124.39|121.89|124.39|121.89|124.24|121.74|17
1624732420000|2021-06-26 18:33:40|124.4|121.9|124.39|121.89|124.41|121.91|124.34|121.84|18
1624732430000|2021-06-26 18:33:50|124.38|121.88|124.37|121.87|124.38|121.88|124.35|121.85|10
1624732440000|2021-06-26 18:34:00|124.39|121.89|124.38|121.88|124.41|121.91|124.36|121.86|12
1624732450000|2021-06-26 18:34:10|124.37|121.87|124.29|121.79|124.38|121.88|124.29|121.79|13
1624732460000|2021-06-26 18:34:20|124.3|121.8|124.26|121.76|124.3|121.8|124.26|121.76|8
1624732470000|2021-06-26 18:34:30|124.28|121.78|124.27|121.77|124.28|121.78|124.27|121.77|6
1624732480000|2021-06-26 18:34:40|124.28|121.78|124.29|121.79|124.3|121.8|124.28|121.78|8
1624732490000|2021-06-26 18:34:50|124.31|121.81|124.35|121.85|124.36|121.86|124.31|121.81|16
1624732500000|2021-06-26 18:35:00|124.36|121.86|124.27|121.77|124.36|121.86|124.26|121.76|19
1624732510000|2021-06-26 18:35:10|124.26|121.76|124.29|121.79|124.3|121.8|124.24|121.74|10
1624732520000|2021-06-26 18:35:20|124.3|121.8|124.34|121.84|124.34|121.84|124.27|121.77|16
1624732530000|2021-06-26 18:35:30|124.36|121.86|124.36|121.86|124.36|121.86|124.34|121.84|9
1624732540000|2021-06-26 18:35:40|124.37|121.87|124.48|121.98|124.49|121.99|124.37|121.87|22
1624732550000|2021-06-26 18:35:50|124.49|121.99|124.6|122.1|124.61|122.11|124.49|121.99|15
1624732560000|2021-06-26 18:36:00|124.61|122.11|124.68|122.18|124.68|122.18|124.56|122.06|20
1624732570000|2021-06-26 18:36:10|124.7|122.2|124.74|122.24|124.77|122.27|124.67|122.17|20
1624732580000|2021-06-26 18:36:20|124.73|122.23|124.76|122.26|124.76|122.26|124.68|122.18|22
1624732590000|2021-06-26 18:36:30|124.77|122.27|124.75|122.25|124.77|122.27|124.72|122.22|12
1624732600000|2021-06-26 18:36:40|124.74|122.24|124.68|122.18|124.74|122.24|124.68|122.18|13
1624732610000|2021-06-26 18:36:50|124.67|122.17|124.65|122.15|124.67|122.17|124.64|122.14|17
1624732620000|2021-06-26 18:37:00|124.64|122.14|124.62|122.12|124.65|122.15|124.61|122.11|9
1624732630000|2021-06-26 18:37:10|124.61|122.11|124.52|122.02|124.61|122.11|124.52|122.02|12
1624732640000|2021-06-26 18:37:20|124.51|122.01|124.49|121.99|124.51|122.01|124.45|121.95|12
1624732650000|2021-06-26 18:37:30|124.5|122|124.52|122.02|124.54|122.04|124.47|121.97|24
1624732660000|2021-06-26 18:37:40|124.53|122.03|124.53|122.03|124.54|122.04|124.51|122.01|12
1624732670000|2021-06-26 18:37:50|124.52|122.02|124.49|121.99|124.52|122.02|124.48|121.98|10
1624732680000|2021-06-26 18:38:00|124.5|122|124.53|122.03|124.53|122.03|124.5|122|10
1624732690000|2021-06-26 18:38:10|124.54|122.04|124.52|122.02|124.54|122.04|124.52|122.02|11
1624732700000|2021-06-26 18:38:20|124.53|122.03|124.53|122.03|124.53|122.03|124.52|122.02|9
1624732710000|2021-06-26 18:38:30|124.52|122.02|124.52|122.02|124.53|122.03|124.52|122.02|5
1624732720000|2021-06-26 18:38:40|124.51|122.01|124.51|122.01|124.53|122.03|124.5|122|11
1624732730000|2021-06-26 18:38:50|124.52|122.02|124.5|122|124.52|122.02|124.5|122|8
1624732740000|2021-06-26 18:39:00|124.49|121.99|124.47|121.97|124.5|122|124.47|121.97|9
1624732750000|2021-06-26 18:39:10|124.46|121.96|124.42|121.92|124.47|121.97|124.42|121.92|14
1624732760000|2021-06-26 18:39:20|124.4|121.9|124.36|121.86|124.41|121.91|124.34|121.84|12
1624732770000|2021-06-26 18:39:30|124.37|121.87|124.36|121.86|124.43|121.93|124.36|121.86|13
1624732780000|2021-06-26 18:39:40|124.37|121.87|124.38|121.88|124.39|121.89|124.37|121.87|10
1624732790000|2021-06-26 18:39:50|124.37|121.87|124.35|121.85|124.37|121.87|124.33|121.83|16
1624732800000|2021-06-26 18:40:00|124.36|121.86|124.35|121.85|124.36|121.86|124.34|121.84|8
1624732810000|2021-06-26 18:40:10|124.34|121.84|124.35|121.85|124.35|121.85|124.34|121.84|4
1624732820000|2021-06-26 18:40:20|124.34|121.84|124.35|121.85|124.35|121.85|124.34|121.84|8
1624732830000|2021-06-26 18:40:30|124.34|121.84|124.34|121.84|124.35|121.85|124.33|121.83|7
1624732840000|2021-06-26 18:40:40|124.35|121.85|124.33|121.83|124.35|121.85|124.32|121.82|9
1624732850000|2021-06-26 18:40:50|124.31|121.81|124.31|121.81|124.31|121.81|124.31|121.81|1
1624732860000|2021-06-26 18:41:00|124.3|121.8|124.37|121.87|124.39|121.89|124.3|121.8|15
1624732870000|2021-06-26 18:41:10|124.38|121.88|124.28|121.78|124.38|121.88|124.28|121.78|14
1624732880000|2021-06-26 18:41:20|124.29|121.79|124.27|121.77|124.29|121.79|124.27|121.77|13
1624732890000|2021-06-26 18:41:30|124.28|121.78|124.27|121.77|124.28|121.78|124.26|121.76|8
1624732900000|2021-06-26 18:41:40|124.26|121.76|124.19|121.69|124.28|121.78|124.19|121.69|12
1624732910000|2021-06-26 18:41:50|124.18|121.68|124.03|121.53|124.18|121.68|124.03|121.53|16
1624732920000|2021-06-26 18:42:00|124.04|121.54|124.04|121.54|124.04|121.54|124.03|121.53|9
1624732930000|2021-06-26 18:42:10|124.03|121.53|124.03|121.53|124.04|121.54|124.02|121.52|5
1624732940000|2021-06-26 18:42:20|124.02|121.52|124.01|121.51|124.03|121.53|124.01|121.51|6
1624732950000|2021-06-26 18:42:30|124|121.5|124.04|121.54|124.04|121.54|124|121.5|7
1624732960000|2021-06-26 18:42:40|124.03|121.53|124.02|121.52|124.05|121.55|124.02|121.52|10
1624732970000|2021-06-26 18:42:50|124.03|121.53|124|121.5|124.03|121.53|123.99|121.49|7
1624732980000|2021-06-26 18:43:00|124.01|121.51|124.05|121.55|124.07|121.57|124.01|121.51|10
1624732990000|2021-06-26 18:43:10|124.03|121.53|124|121.5|124.03|121.53|124|121.5|6
1624733000000|2021-06-26 18:43:20|123.99|121.49|123.97|121.47|123.99|121.49|123.97|121.47|3
1624733010000|2021-06-26 18:43:30|123.98|121.48|123.97|121.47|123.98|121.48|123.97|121.47|10
1624733020000|2021-06-26 18:43:40|123.98|121.48|123.96|121.46|124.01|121.51|123.96|121.46|11
1624733030000|2021-06-26 18:43:50|123.97|121.47|123.96|121.46|123.97|121.47|123.96|121.46|2
1624733040000|2021-06-26 18:44:00|123.98|121.48|124.01|121.51|124.01|121.51|123.98|121.48|6
1624733050000|2021-06-26 18:44:10|124.02|121.52|124.07|121.57|124.07|121.57|124.02|121.52|9
1624733060000|2021-06-26 18:44:20|124.08|121.58|124.1|121.6|124.16|121.66|124.07|121.57|19
1624733070000|2021-06-26 18:44:30|124.09|121.59|124|121.5|124.09|121.59|123.99|121.49|11
1624733080000|2021-06-26 18:44:40|124.01|121.51|124.02|121.52|124.04|121.54|124|121.5|8
1624733090000|2021-06-26 18:44:50|124.03|121.53|123.99|121.49|124.08|121.58|123.99|121.49|16
1624733100000|2021-06-26 18:45:00|124|121.5|124.14|121.64|124.14|121.64|123.99|121.49|22
1624733110000|2021-06-26 18:45:10|124.15|121.65|124.16|121.66|124.16|121.66|124.14|121.64|8
1624733120000|2021-06-26 18:45:20|124.15|121.65|124.02|121.52|124.16|121.66|124.01|121.51|24
1624733130000|2021-06-26 18:45:30|124.03|121.53|124.05|121.55|124.06|121.56|123.99|121.49|14
1624733140000|2021-06-26 18:45:40|124.06|121.56|124.04|121.54|124.06|121.56|123.99|121.49|10
1624733150000|2021-06-26 18:45:50|124.03|121.53|123.96|121.46|124.03|121.53|123.95|121.45|13
1624733160000|2021-06-26 18:46:00|123.97|121.47|123.98|121.48|124|121.5|123.95|121.45|13
1624733170000|2021-06-26 18:46:10|123.99|121.49|123.98|121.48|124|121.5|123.98|121.48|8
1624733180000|2021-06-26 18:46:20|123.99|121.49|124|121.5|124.01|121.51|123.98|121.48|12
1624733190000|2021-06-26 18:46:30|123.99|121.49|124.01|121.51|124.01|121.51|123.98|121.48|7
1624733200000|2021-06-26 18:46:40|124|121.5|124|121.5|124.02|121.52|124|121.5|13
1624733210000|2021-06-26 18:46:50|124.01|121.51|124.02|121.52|124.02|121.52|124.01|121.51|2
1624733220000|2021-06-26 18:47:00|124.01|121.51|124|121.5|124.02|121.52|124|121.5|6
1624733230000|2021-06-26 18:47:10|123.99|121.49|123.99|121.49|124|121.5|123.97|121.47|15
1624733240000|2021-06-26 18:47:20|124|121.5|124.01|121.51|124.03|121.53|124|121.5|7
1624733250000|2021-06-26 18:47:30|124.02|121.52|123.97|121.47|124.02|121.52|123.96|121.46|9
1624733260000|2021-06-26 18:47:40|123.98|121.48|124.01|121.51|124.03|121.53|123.98|121.48|11
1624733270000|2021-06-26 18:47:50|124.02|121.52|124.02|121.52|124.02|121.52|124.01|121.51|3
1624733280000|2021-06-26 18:48:00|124.01|121.51|124.05|121.55|124.05|121.55|124.01|121.51|6
1624733290000|2021-06-26 18:48:10|124.06|121.56|124.11|121.61|124.12|121.62|124.06|121.56|10
1624733300000|2021-06-26 18:48:20|124.1|121.6|124.1|121.6|124.11|121.61|124.09|121.59|11
1624733310000|2021-06-26 18:48:30|124.11|121.61|124.07|121.57|124.12|121.62|124.07|121.57|11
1624733320000|2021-06-26 18:48:40|124.06|121.56|124.08|121.58|124.08|121.58|124.06|121.56|5
1624733330000|2021-06-26 18:48:50|124.09|121.59|124.08|121.58|124.11|121.61|124.07|121.57|10
1624733340000|2021-06-26 18:49:00|124.09|121.59|124.12|121.62|124.12|121.62|124.09|121.59|4
1624733350000|2021-06-26 18:49:10|124.13|121.63|124.14|121.64|124.14|121.64|124.13|121.63|2
1624733360000|2021-06-26 18:49:20|124.13|121.63|124.14|121.64|124.14|121.64|124.1|121.6|10
1624733370000|2021-06-26 18:49:30|124.15|121.65|124.15|121.65|124.16|121.66|124.14|121.64|9
1624733380000|2021-06-26 18:49:40|124.14|121.64|124.13|121.63|124.14|121.64|124.11|121.61|16
1624733390000|2021-06-26 18:49:50|124.12|121.62|124.09|121.59|124.12|121.62|124.09|121.59|4
1624733400000|2021-06-26 18:50:00|124.07|121.57|124.09|121.59|124.1|121.6|124.07|121.57|11
1624733410000|2021-06-26 18:50:10|124.1|121.6|124.26|121.76|124.26|121.76|124.1|121.6|12
1624733420000|2021-06-26 18:50:20|124.27|121.77|124.22|121.72|124.27|121.77|124.22|121.72|11
1624733430000|2021-06-26 18:50:30|124.23|121.73|124.24|121.74|124.24|121.74|124.17|121.67|22
1624733440000|2021-06-26 18:50:40|124.23|121.73|124.25|121.75|124.25|121.75|124.18|121.68|14
1624733450000|2021-06-26 18:50:50|124.26|121.76|124.26|121.76|124.3|121.8|124.26|121.76|13
1624733460000|2021-06-26 18:51:00|124.27|121.77|124.31|121.81|124.31|121.81|124.25|121.75|11
1624733470000|2021-06-26 18:51:10|124.32|121.82|124.34|121.84|124.35|121.85|124.32|121.82|11
1624733480000|2021-06-26 18:51:20|124.35|121.85|124.31|121.81|124.35|121.85|124.31|121.81|14
1624733490000|2021-06-26 18:51:30|124.32|121.82|124.36|121.86|124.36|121.86|124.31|121.81|9
1624733500000|2021-06-26 18:51:40|124.35|121.85|124.32|121.82|124.35|121.85|124.31|121.81|7
1624733510000|2021-06-26 18:51:50|124.33|121.83|124.33|121.83|124.33|121.83|124.32|121.82|3
1624733520000|2021-06-26 18:52:00|124.34|121.84|124.34|121.84|124.35|121.85|124.33|121.83|7
1624733530000|2021-06-26 18:52:10|124.33|121.83|124.33|121.83|124.34|121.84|124.33|121.83|3
1624733540000|2021-06-26 18:52:20|124.32|121.82|124.34|121.84|124.34|121.84|124.32|121.82|3
1624733550000|2021-06-26 18:52:30|124.33|121.83|124.29|121.79|124.33|121.83|124.28|121.78|11
1624733560000|2021-06-26 18:52:40|124.28|121.78|124.32|121.82|124.33|121.83|124.28|121.78|8
1624733570000|2021-06-26 18:52:50|124.31|121.81|124.31|121.81|124.32|121.82|124.29|121.79|13
1624733580000|2021-06-26 18:53:00|124.32|121.82|124.25|121.75|124.32|121.82|124.25|121.75|12
1624733590000|2021-06-26 18:53:10|124.26|121.76|124.22|121.72|124.26|121.76|124.22|121.72|8
1624733600000|2021-06-26 18:53:20|124.21|121.71|124.18|121.68|124.22|121.72|124.18|121.68|12
1624733610000|2021-06-26 18:53:30|124.17|121.67|124.19|121.69|124.2|121.7|124.16|121.66|14
1624733620000|2021-06-26 18:53:40|124.18|121.68|124.17|121.67|124.19|121.69|124.16|121.66|10
1624733630000|2021-06-26 18:53:50|124.18|121.68|124.18|121.68|124.18|121.68|124.17|121.67|5
1624733640000|2021-06-26 18:54:00|124.17|121.67|124.22|121.72|124.22|121.72|124.17|121.67|8
1624733650000|2021-06-26 18:54:10|124.23|121.73|124.18|121.68|124.23|121.73|124.18|121.68|8
1624733660000|2021-06-26 18:54:20|124.17|121.67|124.15|121.65|124.17|121.67|124.14|121.64|13
1624733670000|2021-06-26 18:54:30|124.14|121.64|124.14|121.64|124.15|121.65|124.14|121.64|9
1624733680000|2021-06-26 18:54:40|124.15|121.65|124.12|121.62|124.15|121.65|124.11|121.61|8
1624733690000|2021-06-26 18:54:50|124.13|121.63|124.05|121.55|124.13|121.63|124.05|121.55|13
1624733700000|2021-06-26 18:55:00|124.06|121.56|124.01|121.51|124.06|121.56|124.01|121.51|9
1624733710000|2021-06-26 18:55:10|124|121.5|124.03|121.53|124.03|121.53|123.99|121.49|12
1624733720000|2021-06-26 18:55:20|124.02|121.52|123.98|121.48|124.02|121.52|123.97|121.47|16
1624733730000|2021-06-26 18:55:30|123.99|121.49|123.96|121.46|123.99|121.49|123.95|121.45|13
1624733740000|2021-06-26 18:55:40|123.97|121.47|123.96|121.46|123.97|121.47|123.95|121.45|10
1624733750000|2021-06-26 18:55:50|123.95|121.45|123.92|121.42|123.96|121.46|123.92|121.42|14
1624733760000|2021-06-26 18:56:00|123.93|121.43|123.92|121.42|123.93|121.43|123.91|121.41|10
1624733770000|2021-06-26 18:56:10|123.93|121.43|123.9|121.4|123.93|121.43|123.9|121.4|10
1624733780000|2021-06-26 18:56:20|123.88|121.38|123.85|121.35|123.88|121.38|123.84|121.34|9
1624733790000|2021-06-26 18:56:30|123.84|121.34|123.87|121.37|123.87|121.37|123.84|121.34|10
1624733800000|2021-06-26 18:56:40|123.86|121.36|123.9|121.4|123.9|121.4|123.85|121.35|11
1624733810000|2021-06-26 18:56:50|123.91|121.41|123.84|121.34|123.91|121.41|123.84|121.34|16
1624733820000|2021-06-26 18:57:00|123.85|121.35|123.85|121.35|123.87|121.37|123.85|121.35|11
1624733830000|2021-06-26 18:57:10|123.84|121.34|123.85|121.35|123.86|121.36|123.83|121.33|12
1624733840000|2021-06-26 18:57:20|123.86|121.36|123.87|121.37|123.87|121.37|123.85|121.35|10
1624733850000|2021-06-26 18:57:30|123.86|121.36|123.87|121.37|123.88|121.38|123.86|121.36|6
1624733860000|2021-06-26 18:57:40|123.86|121.36|123.87|121.37|123.87|121.37|123.86|121.36|4
1624733870000|2021-06-26 18:57:50|123.88|121.38|123.93|121.43|123.94|121.44|123.87|121.37|7
1624733880000|2021-06-26 18:58:00|123.94|121.44|123.97|121.47|123.97|121.47|123.94|121.44|8
1624733890000|2021-06-26 18:58:10|123.98|121.48|124|121.5|124.01|121.51|123.98|121.48|5
1624733900000|2021-06-26 18:58:20|123.99|121.49|123.94|121.44|123.99|121.49|123.91|121.41|13
1624733910000|2021-06-26 18:58:30|123.93|121.43|123.96|121.46|123.97|121.47|123.93|121.43|5
1624733920000|2021-06-26 18:58:40|123.97|121.47|123.96|121.46|123.98|121.48|123.96|121.46|6
1624733930000|2021-06-26 18:58:50|123.97|121.47|123.95|121.45|123.97|121.47|123.95|121.45|3
1624733940000|2021-06-26 18:59:00|123.96|121.46|123.93|121.43|123.96|121.46|123.93|121.43|9
1624733950000|2021-06-26 18:59:10|123.92|121.42|123.92|121.42|123.92|121.42|123.91|121.41|3
1624733960000|2021-06-26 18:59:20|123.91|121.41|123.91|121.41|123.92|121.42|123.91|121.41|7
1624733970000|2021-06-26 18:59:30|123.92|121.42|123.92|121.42|123.92|121.42|123.91|121.41|5
1624733980000|2021-06-26 18:59:40|123.93|121.43|124.08|121.58|124.08|121.58|123.93|121.43|13
1624733990000|2021-06-26 18:59:50|124.07|121.57|124.05|121.55|124.07|121.57|124.05|121.55|15
1624734000000|2021-06-26 19:00:00|124.06|121.56|123.91|121.41|124.06|121.56|123.9|121.4|15
1624734010000|2021-06-26 19:00:10|123.9|121.4|123.96|121.46|123.96|121.46|123.9|121.4|12
1624734020000|2021-06-26 19:00:20|123.97|121.47|124.22|121.72|124.23|121.73|123.97|121.47|21
1624734030000|2021-06-26 19:00:30|124.23|121.73|124.21|121.71|124.26|121.76|124.14|121.64|21
1624734040000|2021-06-26 19:00:40|124.22|121.72|124.18|121.68|124.22|121.72|124.13|121.63|17
1624734050000|2021-06-26 19:00:50|124.19|121.69|124.28|121.78|124.28|121.78|124.18|121.68|9
1624734060000|2021-06-26 19:01:00|124.29|121.79|124.29|121.79|124.31|121.81|124.28|121.78|8
1624734070000|2021-06-26 19:01:10|124.3|121.8|124.39|121.89|124.42|121.92|124.29|121.79|15
1624734080000|2021-06-26 19:01:20|124.38|121.88|124.67|122.17|124.68|122.18|124.38|121.88|21
1624734090000|2021-06-26 19:01:30|124.68|122.18|124.69|122.19|124.74|122.24|124.68|122.18|20
1624734100000|2021-06-26 19:01:40|124.68|122.18|124.53|122.03|124.68|122.18|124.53|122.03|24
1624734110000|2021-06-26 19:01:50|124.52|122.02|124.6|122.1|124.61|122.11|124.52|122.02|14
1624734120000|2021-06-26 19:02:00|124.61|122.11|124.54|122.04|124.61|122.11|124.52|122.02|21
1624734130000|2021-06-26 19:02:10|124.53|122.03|124.53|122.03|124.53|122.03|124.51|122.01|19
1624734140000|2021-06-26 19:02:20|124.52|122.02|124.54|122.04|124.55|122.05|124.5|122|14
1624734150000|2021-06-26 19:02:30|124.55|122.05|124.46|121.96|124.55|122.05|124.43|121.93|23
1624734160000|2021-06-26 19:02:40|124.45|121.95|124.44|121.94|124.47|121.97|124.44|121.94|6
1624734170000|2021-06-26 19:02:50|124.43|121.93|124.4|121.9|124.43|121.93|124.38|121.88|13
1624734180000|2021-06-26 19:03:00|124.39|121.89|124.39|121.89|124.39|121.89|124.38|121.88|3
1624734190000|2021-06-26 19:03:10|124.38|121.88|124.42|121.92|124.42|121.92|124.36|121.86|8
1624734200000|2021-06-26 19:03:20|124.41|121.91|124.46|121.96|124.49|121.99|124.41|121.91|14
1624734210000|2021-06-26 19:03:30|124.45|121.95|124.46|121.96|124.46|121.96|124.43|121.93|6
1624734220000|2021-06-26 19:03:40|124.44|121.94|124.47|121.97|124.47|121.97|124.43|121.93|12
1624734230000|2021-06-26 19:03:50|124.46|121.96|124.37|121.87|124.47|121.97|124.37|121.87|15
1624734240000|2021-06-26 19:04:00|124.38|121.88|124.4|121.9|124.4|121.9|124.37|121.87|7
1624734250000|2021-06-26 19:04:10|124.39|121.89|124.45|121.95|124.45|121.95|124.39|121.89|7
1624734260000|2021-06-26 19:04:20|124.44|121.94|124.36|121.86|124.44|121.94|124.35|121.85|11
1624734270000|2021-06-26 19:04:30|124.35|121.85|124.36|121.86|124.36|121.86|124.35|121.85|8
1624734280000|2021-06-26 19:04:40|124.35|121.85|124.34|121.84|124.35|121.85|124.34|121.84|6
1624734290000|2021-06-26 19:04:50|124.35|121.85|124.33|121.83|124.35|121.85|124.33|121.83|3
1624734300000|2021-06-26 19:05:00|124.34|121.84|124.38|121.88|124.4|121.9|124.33|121.83|17
1624734310000|2021-06-26 19:05:10|124.37|121.87|124.34|121.84|124.37|121.87|124.33|121.83|12
1624734320000|2021-06-26 19:05:20|124.33|121.83|124.38|121.88|124.38|121.88|124.33|121.83|10
1624734330000|2021-06-26 19:05:30|124.39|121.89|124.39|121.89|124.44|121.94|124.39|121.89|10
1624734340000|2021-06-26 19:05:40|124.38|121.88|124.38|121.88|124.38|121.88|124.37|121.87|3
1624734350000|2021-06-26 19:05:50|124.37|121.87|124.32|121.82|124.39|121.89|124.32|121.82|17
1624734360000|2021-06-26 19:06:00|124.31|121.81|124.17|121.67|124.31|121.81|124.17|121.67|12
1624734370000|2021-06-26 19:06:10|124.18|121.68|124.21|121.71|124.22|121.72|124.14|121.64|13
1624734380000|2021-06-26 19:06:20|124.23|121.73|124.3|121.8|124.3|121.8|124.21|121.71|13
1624734390000|2021-06-26 19:06:30|124.32|121.82|124.31|121.81|124.33|121.83|124.3|121.8|6
1624734400000|2021-06-26 19:06:40|124.3|121.8|124.26|121.76|124.3|121.8|124.24|121.74|17
1624734410000|2021-06-26 19:06:50|124.27|121.77|124.3|121.8|124.31|121.81|124.26|121.76|14
1624734420000|2021-06-26 19:07:00|124.29|121.79|124.25|121.75|124.3|121.8|124.25|121.75|13
1624734430000|2021-06-26 19:07:10|124.24|121.74|124.27|121.77|124.29|121.79|124.24|121.74|13
1624734440000|2021-06-26 19:07:20|124.26|121.76|124.24|121.74|124.27|121.77|124.23|121.73|9
1624734450000|2021-06-26 19:07:30|124.25|121.75|124.18|121.68|124.25|121.75|124.18|121.68|10
1624734460000|2021-06-26 19:07:40|124.17|121.67|124.18|121.68|124.18|121.68|124.16|121.66|10
1624734470000|2021-06-26 19:07:50|124.17|121.67|124.18|121.68|124.18|121.68|124.14|121.64|9
1624734480000|2021-06-26 19:08:00|124.17|121.67|124.2|121.7|124.24|121.74|124.17|121.67|11
1624734490000|2021-06-26 19:08:10|124.19|121.69|124.22|121.72|124.23|121.73|124.18|121.68|14
1624734500000|2021-06-26 19:08:20|124.21|121.71|124.17|121.67|124.21|121.71|124.17|121.67|12
1624734510000|2021-06-26 19:08:30|124.18|121.68|124.27|121.77|124.27|121.77|124.18|121.68|7
1624734520000|2021-06-26 19:08:40|124.29|121.79|124.35|121.85|124.36|121.86|124.29|121.79|12
1624734530000|2021-06-26 19:08:50|124.34|121.84|124.32|121.82|124.35|121.85|124.32|121.82|11
1624734540000|2021-06-26 19:09:00|124.33|121.83|124.35|121.85|124.35|121.85|124.33|121.83|11
1624734550000|2021-06-26 19:09:10|124.36|121.86|124.41|121.91|124.45|121.95|124.35|121.85|16
1624734560000|2021-06-26 19:09:20|124.4|121.9|124.42|121.92|124.43|121.93|124.39|121.89|11
1624734570000|2021-06-26 19:09:30|124.41|121.91|124.36|121.86|124.45|121.95|124.36|121.86|14
1624734580000|2021-06-26 19:09:40|124.37|121.87|124.39|121.89|124.4|121.9|124.37|121.87|9
1624734590000|2021-06-26 19:09:50|124.38|121.88|124.44|121.94|124.44|121.94|124.38|121.88|11
1624734600000|2021-06-26 19:10:00|124.43|121.93|124.38|121.88|124.44|121.94|124.38|121.88|8
1624734610000|2021-06-26 19:10:10|124.37|121.87|124.38|121.88|124.38|121.88|124.35|121.85|8
1624734620000|2021-06-26 19:10:20|124.37|121.87|124.36|121.86|124.39|121.89|124.35|121.85|9
1624734630000|2021-06-26 19:10:30|124.35|121.85|124.34|121.84|124.37|121.87|124.33|121.83|11
1624734640000|2021-06-26 19:10:40|124.33|121.83|124.38|121.88|124.38|121.88|124.33|121.83|7
1624734650000|2021-06-26 19:10:50|124.37|121.87|124.38|121.88|124.38|121.88|124.35|121.85|6
1624734660000|2021-06-26 19:11:00|124.37|121.87|124.3|121.8|124.38|121.88|124.3|121.8|8
1624734670000|2021-06-26 19:11:10|124.29|121.79|124.23|121.73|124.29|121.79|124.19|121.69|11
1624734680000|2021-06-26 19:11:20|124.24|121.74|124.22|121.72|124.24|121.74|124.19|121.69|9
1624734690000|2021-06-26 19:11:30|124.21|121.71|124.17|121.67|124.21|121.71|124.17|121.67|9
1624734700000|2021-06-26 19:11:40|124.16|121.66|124.21|121.71|124.22|121.72|124.16|121.66|13
1624734710000|2021-06-26 19:11:50|124.2|121.7|124.21|121.71|124.22|121.72|124.2|121.7|8
1624734720000|2021-06-26 19:12:00|124.22|121.72|124.29|121.79|124.3|121.8|124.22|121.72|13
1624734730000|2021-06-26 19:12:10|124.3|121.8|124.26|121.76|124.31|121.81|124.25|121.75|11
1624734740000|2021-06-26 19:12:20|124.25|121.75|124.22|121.72|124.26|121.76|124.21|121.71|10
1624734750000|2021-06-26 19:12:30|124.21|121.71|124.21|121.71|124.22|121.72|124.21|121.71|5
1624734760000|2021-06-26 19:12:40|124.2|121.7|124.2|121.7|124.21|121.71|124.19|121.69|7
1624734770000|2021-06-26 19:12:50|124.19|121.69|124.2|121.7|124.2|121.7|124.19|121.69|4
1624734780000|2021-06-26 19:13:00|124.21|121.71|124.21|121.71|124.21|121.71|124.18|121.68|7
1624734790000|2021-06-26 19:13:10|124.22|121.72|124.2|121.7|124.25|121.75|124.2|121.7|9
1624734800000|2021-06-26 19:13:20|124.21|121.71|124.2|121.7|124.21|121.71|124.19|121.69|6
1624734810000|2021-06-26 19:13:30|124.21|121.71|124.22|121.72|124.25|121.75|124.21|121.71|13
1624734820000|2021-06-26 19:13:40|124.2|121.7|124.21|121.71|124.21|121.71|124.19|121.69|4
1624734830000|2021-06-26 19:13:50|124.22|121.72|124.25|121.75|124.26|121.76|124.22|121.72|6
1624734840000|2021-06-26 19:14:00|124.24|121.74|124.24|121.74|124.24|121.74|124.24|121.74|1
1624734860000|2021-06-26 19:14:20|124.25|121.75|124.25|121.75|124.25|121.75|124.23|121.73|7
1624734870000|2021-06-26 19:14:30|124.26|121.76|124.28|121.78|124.29|121.79|124.26|121.76|11
1624734880000|2021-06-26 19:14:40|124.29|121.79|124.33|121.83|124.34|121.84|124.29|121.79|6
1624734890000|2021-06-26 19:14:50|124.34|121.84|124.34|121.84|124.34|121.84|124.33|121.83|5
1624734900000|2021-06-26 19:15:00|124.33|121.83|124.27|121.77|124.33|121.83|124.27|121.77|7
1624734910000|2021-06-26 19:15:10|124.26|121.76|124.26|121.76|124.26|121.76|124.25|121.75|3
1624734920000|2021-06-26 19:15:20|124.25|121.75|124.25|121.75|124.26|121.76|124.24|121.74|7
1624734930000|2021-06-26 19:15:30|124.23|121.73|124.17|121.67|124.23|121.73|124.17|121.67|4
1624734940000|2021-06-26 19:15:40|124.16|121.66|124.12|121.62|124.18|121.68|124.12|121.62|15
1624734950000|2021-06-26 19:15:50|124.13|121.63|124.03|121.53|124.13|121.63|124.03|121.53|13
1624734960000|2021-06-26 19:16:00|124.04|121.54|124.06|121.56|124.07|121.57|124.02|121.52|8
1624734970000|2021-06-26 19:16:10|124.07|121.57|124.11|121.61|124.11|121.61|124.06|121.56|12
1624734980000|2021-06-26 19:16:20|124.1|121.6|124.08|121.58|124.1|121.6|124.07|121.57|8
1624734990000|2021-06-26 19:16:30|124.07|121.57|124.08|121.58|124.11|121.61|124.07|121.57|8
1624735000000|2021-06-26 19:16:40|124.07|121.57|124.07|121.57|124.08|121.58|124.07|121.57|11
1624735010000|2021-06-26 19:16:50|124.08|121.58|124.04|121.54|124.08|121.58|124.04|121.54|9
1624735020000|2021-06-26 19:17:00|124.05|121.55|124.09|121.59|124.09|121.59|124.05|121.55|7
1624735030000|2021-06-26 19:17:10|124.1|121.6|124.15|121.65|124.15|121.65|124.1|121.6|9
1624735040000|2021-06-26 19:17:20|124.16|121.66|124.14|121.64|124.17|121.67|124.14|121.64|9
1624735050000|2021-06-26 19:17:30|124.15|121.65|124.13|121.63|124.15|121.65|124.12|121.62|5
1624735060000|2021-06-26 19:17:40|124.12|121.62|124.09|121.59|124.14|121.64|124.08|121.58|8
1624735070000|2021-06-26 19:17:50|124.07|121.57|124.1|121.6|124.1|121.6|124.07|121.57|7
1624735080000|2021-06-26 19:18:00|124.09|121.59|124.1|121.6|124.11|121.61|124.09|121.59|4
1624735090000|2021-06-26 19:18:10|124.11|121.61|124.11|121.61|124.11|121.61|124.11|121.61|1
1624735100000|2021-06-26 19:18:20|124.12|121.62|124.17|121.67|124.17|121.67|124.11|121.61|6
1624735110000|2021-06-26 19:18:30|124.18|121.68|124.12|121.62|124.19|121.69|124.12|121.62|11
1624735120000|2021-06-26 19:18:40|124.11|121.61|124.13|121.63|124.13|121.63|124.11|121.61|3
1624735130000|2021-06-26 19:18:50|124.12|121.62|124.13|121.63|124.13|121.63|124.12|121.62|2
1624735140000|2021-06-26 19:19:00|124.14|121.64|124.17|121.67|124.17|121.67|124.14|121.64|6
1624735150000|2021-06-26 19:19:10|124.16|121.66|124.19|121.69|124.19|121.69|124.16|121.66|4
1624735160000|2021-06-26 19:19:20|124.21|121.71|124.24|121.74|124.27|121.77|124.21|121.71|8
1624735170000|2021-06-26 19:19:30|124.25|121.75|124.2|121.7|124.26|121.76|124.2|121.7|9
1624735180000|2021-06-26 19:19:40|124.21|121.71|124.25|121.75|124.26|121.76|124.21|121.71|8
1624735190000|2021-06-26 19:19:50|124.26|121.76|124.3|121.8|124.3|121.8|124.26|121.76|5
1624735200000|2021-06-26 19:20:00|124.31|121.81|124.21|121.71|124.32|121.82|124.21|121.71|14
1624735210000|2021-06-26 19:20:10|124.25|121.75|124.22|121.72|124.25|121.75|124.22|121.72|6
1624735220000|2021-06-26 19:20:20|124.23|121.73|124.25|121.75|124.25|121.75|124.23|121.73|4
1624735230000|2021-06-26 19:20:30|124.24|121.74|124.18|121.68|124.24|121.74|124.18|121.68|9
1624735240000|2021-06-26 19:20:40|124.17|121.67|124.16|121.66|124.18|121.68|124.16|121.66|6
1624735250000|2021-06-26 19:20:50|124.17|121.67|124.17|121.67|124.17|121.67|124.17|121.67|1
1624735260000|2021-06-26 19:21:00|124.16|121.66|124.13|121.63|124.16|121.66|124.13|121.63|11
1624735270000|2021-06-26 19:21:10|124.12|121.62|124.08|121.58|124.13|121.63|124.07|121.57|8
1624735280000|2021-06-26 19:21:20|124.09|121.59|124.1|121.6|124.11|121.61|124.09|121.59|10
1624735290000|2021-06-26 19:21:30|124.11|121.61|124.14|121.64|124.15|121.65|124.11|121.61|17
1624735300000|2021-06-26 19:21:40|124.15|121.65|124.15|121.65|124.15|121.65|124.14|121.64|13
1624735310000|2021-06-26 19:21:50|124.14|121.64|124.18|121.68|124.18|121.68|124.14|121.64|5
1624735320000|2021-06-26 19:22:00|124.17|121.67|124.23|121.73|124.25|121.75|124.17|121.67|10
1624735330000|2021-06-26 19:22:10|124.22|121.72|124.24|121.74|124.24|121.74|124.21|121.71|7
1624735340000|2021-06-26 19:22:20|124.25|121.75|124.27|121.77|124.28|121.78|124.24|121.74|10
1624735350000|2021-06-26 19:22:30|124.29|121.79|124.26|121.76|124.29|121.79|124.25|121.75|10
1624735360000|2021-06-26 19:22:40|124.25|121.75|124.26|121.76|124.26|121.76|124.24|121.74|8
1624735370000|2021-06-26 19:22:50|124.27|121.77|124.27|121.77|124.28|121.78|124.26|121.76|9
1624735380000|2021-06-26 19:23:00|124.28|121.78|124.28|121.78|124.28|121.78|124.27|121.77|9
1624735390000|2021-06-26 19:23:10|124.27|121.77|124.22|121.72|124.28|121.78|124.22|121.72|14
1624735400000|2021-06-26 19:23:20|124.21|121.71|124.15|121.65|124.21|121.71|124.15|121.65|10
1624735410000|2021-06-26 19:23:30|124.16|121.66|124.12|121.62|124.16|121.66|124.1|121.6|16
1624735420000|2021-06-26 19:23:40|124.11|121.61|124.13|121.63|124.14|121.64|124.09|121.59|8
1624735430000|2021-06-26 19:23:50|124.11|121.61|124.1|121.6|124.12|121.62|124.08|121.58|13
1624735440000|2021-06-26 19:24:00|124.11|121.61|124.09|121.59|124.11|121.61|124.07|121.57|11
1624735450000|2021-06-26 19:24:10|124.08|121.58|124.06|121.56|124.09|121.59|124.06|121.56|9
1624735460000|2021-06-26 19:24:20|124.07|121.57|124.07|121.57|124.07|121.57|124.06|121.56|7
1624735470000|2021-06-26 19:24:30|124.08|121.58|124.06|121.56|124.09|121.59|124.06|121.56|9
1624735480000|2021-06-26 19:24:40|124.07|121.57|124.08|121.58|124.08|121.58|124.06|121.56|9
1624735490000|2021-06-26 19:24:50|124.09|121.59|124.08|121.58|124.11|121.61|124.08|121.58|6
1624735500000|2021-06-26 19:25:00|124.1|121.6|124.1|121.6|124.11|121.61|124.1|121.6|3
1624735510000|2021-06-26 19:25:10|124.11|121.61|124.07|121.57|124.11|121.61|124.06|121.56|7
1624735520000|2021-06-26 19:25:20|124.06|121.56|124.04|121.54|124.07|121.57|124.04|121.54|7
1624735530000|2021-06-26 19:25:30|124.05|121.55|124.01|121.51|124.05|121.55|124.01|121.51|7
1624735540000|2021-06-26 19:25:40|124|121.5|124|121.5|124.01|121.51|124|121.5|5
1624735550000|2021-06-26 19:25:50|124.01|121.51|124.01|121.51|124.01|121.51|124|121.5|7
1624735560000|2021-06-26 19:26:00|124.02|121.52|124.01|121.51|124.02|121.52|124.01|121.51|6
1624735570000|2021-06-26 19:26:10|124.02|121.52|124|121.5|124.04|121.54|123.99|121.49|13
1624735580000|2021-06-26 19:26:20|123.99|121.49|123.95|121.45|124|121.5|123.95|121.45|7
1624735590000|2021-06-26 19:26:30|123.96|121.46|123.95|121.45|123.96|121.46|123.95|121.45|6
1624735600000|2021-06-26 19:26:40|123.96|121.46|123.96|121.46|123.97|121.47|123.95|121.45|5
1624735610000|2021-06-26 19:26:50|123.97|121.47|123.97|121.47|123.98|121.48|123.97|121.47|5
1624735620000|2021-06-26 19:27:00|123.96|121.46|123.94|121.44|123.96|121.46|123.94|121.44|5
1624735630000|2021-06-26 19:27:10|123.93|121.43|123.92|121.42|123.93|121.43|123.92|121.42|2
1624735640000|2021-06-26 19:27:20|123.91|121.41|123.9|121.4|123.91|121.41|123.89|121.39|6
1624735650000|2021-06-26 19:27:30|123.89|121.39|123.86|121.36|123.89|121.39|123.84|121.34|6
1624735660000|2021-06-26 19:27:40|123.84|121.34|123.79|121.29|123.85|121.35|123.79|121.29|10
1624735670000|2021-06-26 19:27:50|123.78|121.28|123.72|121.22|123.79|121.29|123.72|121.22|6
1624735680000|2021-06-26 19:28:00|123.73|121.23|123.76|121.26|123.79|121.29|123.73|121.23|11
1624735690000|2021-06-26 19:28:10|123.77|121.27|123.7|121.2|123.77|121.27|123.7|121.2|16
1624735700000|2021-06-26 19:28:20|123.69|121.19|123.69|121.19|123.7|121.2|123.69|121.19|5
1624735710000|2021-06-26 19:28:30|123.7|121.2|123.68|121.18|123.71|121.21|123.68|121.18|11
1624735720000|2021-06-26 19:28:40|123.69|121.19|123.77|121.27|123.78|121.28|123.69|121.19|18
1624735730000|2021-06-26 19:28:50|123.78|121.28|123.79|121.29|123.85|121.35|123.78|121.28|15
1624735740000|2021-06-26 19:29:00|123.81|121.31|123.92|121.42|123.92|121.42|123.8|121.3|12
1624735750000|2021-06-26 19:29:10|123.93|121.43|123.96|121.46|123.96|121.46|123.93|121.43|11
1624735760000|2021-06-26 19:29:20|123.95|121.45|123.87|121.37|123.96|121.46|123.87|121.37|7
1624735770000|2021-06-26 19:29:30|123.92|121.42|123.9|121.4|123.92|121.42|123.85|121.35|16
1624735780000|2021-06-26 19:29:40|123.91|121.41|123.93|121.43|123.94|121.44|123.91|121.41|6
1624735790000|2021-06-26 19:29:50|123.92|121.42|123.78|121.28|123.92|121.42|123.78|121.28|24
1624735800000|2021-06-26 19:30:00|123.77|121.27|123.72|121.22|123.77|121.27|123.72|121.22|11
1624735810000|2021-06-26 19:30:10|123.73|121.23|123.7|121.2|123.74|121.24|123.69|121.19|12
1624735820000|2021-06-26 19:30:20|123.69|121.19|123.66|121.16|123.69|121.19|123.66|121.16|10
1624735830000|2021-06-26 19:30:30|123.67|121.17|123.62|121.12|123.67|121.17|123.62|121.12|10
1624735840000|2021-06-26 19:30:40|123.61|121.11|123.59|121.09|123.62|121.12|123.58|121.08|11
1624735850000|2021-06-26 19:30:50|123.6|121.1|123.61|121.11|123.63|121.13|123.57|121.07|22
1624735860000|2021-06-26 19:31:00|123.6|121.1|123.67|121.17|123.69|121.19|123.6|121.1|21
1624735870000|2021-06-26 19:31:10|123.68|121.18|123.62|121.12|123.68|121.18|123.62|121.12|15
1624735880000|2021-06-26 19:31:20|123.63|121.13|123.67|121.17|123.68|121.18|123.63|121.13|13
1624735890000|2021-06-26 19:31:30|123.68|121.18|123.71|121.21|123.76|121.26|123.68|121.18|14
1624735900000|2021-06-26 19:31:40|123.7|121.2|123.72|121.22|123.72|121.22|123.7|121.2|7
1624735910000|2021-06-26 19:31:50|123.73|121.23|123.72|121.22|123.81|121.31|123.72|121.22|20
1624735920000|2021-06-26 19:32:00|123.71|121.21|123.66|121.16|123.71|121.21|123.65|121.15|8
1624735930000|2021-06-26 19:32:10|123.65|121.15|123.68|121.18|123.69|121.19|123.64|121.14|20
1624735940000|2021-06-26 19:32:20|123.69|121.19|123.76|121.26|123.8|121.3|123.69|121.19|16
1624735950000|2021-06-26 19:32:30|123.75|121.25|123.79|121.29|123.8|121.3|123.75|121.25|12
1624735960000|2021-06-26 19:32:40|123.78|121.28|123.82|121.32|123.82|121.32|123.76|121.26|9
1624735970000|2021-06-26 19:32:50|123.83|121.33|123.93|121.43|123.93|121.43|123.83|121.33|11
1624735980000|2021-06-26 19:33:00|123.96|121.46|123.95|121.45|123.97|121.47|123.95|121.45|8
1624735990000|2021-06-26 19:33:10|123.96|121.46|123.96|121.46|123.97|121.47|123.95|121.45|5
1624736000000|2021-06-26 19:33:20|123.97|121.47|123.98|121.48|123.99|121.49|123.97|121.47|6
1624736010000|2021-06-26 19:33:30|123.99|121.49|124|121.5|124|121.5|123.95|121.45|11
1624736020000|2021-06-26 19:33:40|124.02|121.52|124.06|121.56|124.06|121.56|124.02|121.52|12
1624736030000|2021-06-26 19:33:50|124.05|121.55|124.01|121.51|124.06|121.56|124.01|121.51|9
1624736040000|2021-06-26 19:34:00|124|121.5|124.03|121.53|124.03|121.53|123.96|121.46|14
1624736050000|2021-06-26 19:34:10|124.04|121.54|124.08|121.58|124.08|121.58|124.02|121.52|9
1624736060000|2021-06-26 19:34:20|124.07|121.57|124.04|121.54|124.07|121.57|124.04|121.54|10
1624736070000|2021-06-26 19:34:30|124.05|121.55|124.06|121.56|124.06|121.56|124.05|121.55|6
1624736080000|2021-06-26 19:34:40|124.07|121.57|124.07|121.57|124.07|121.57|124.06|121.56|3
1624736090000|2021-06-26 19:34:50|124.06|121.56|124.09|121.59|124.09|121.59|124.06|121.56|6
1624736100000|2021-06-26 19:35:00|124.08|121.58|124.03|121.53|124.08|121.58|124.03|121.53|12
1624736110000|2021-06-26 19:35:10|124.02|121.52|123.96|121.46|124.03|121.53|123.96|121.46|10
1624736120000|2021-06-26 19:35:20|123.97|121.47|123.91|121.41|123.97|121.47|123.91|121.41|11
1624736130000|2021-06-26 19:35:30|123.9|121.4|123.87|121.37|123.92|121.42|123.84|121.34|16
1624736140000|2021-06-26 19:35:40|123.86|121.36|123.84|121.34|123.88|121.38|123.83|121.33|13
1624736150000|2021-06-26 19:35:50|123.85|121.35|123.83|121.33|123.85|121.35|123.83|121.33|5
1624736160000|2021-06-26 19:36:00|123.81|121.31|123.77|121.27|123.81|121.31|123.77|121.27|7
1624736170000|2021-06-26 19:36:10|123.78|121.28|123.9|121.4|123.9|121.4|123.78|121.28|15
1624736180000|2021-06-26 19:36:20|123.91|121.41|123.99|121.49|124|121.5|123.91|121.41|16
1624736190000|2021-06-26 19:36:30|124|121.5|124.06|121.56|124.06|121.56|123.99|121.49|11
1624736200000|2021-06-26 19:36:40|124.08|121.58|124.12|121.62|124.13|121.63|124.05|121.55|12
1624736210000|2021-06-26 19:36:50|124.13|121.63|124.11|121.61|124.14|121.64|124.11|121.61|7
1624736220000|2021-06-26 19:37:00|124.09|121.59|124.09|121.59|124.13|121.63|124.07|121.57|14
1624736230000|2021-06-26 19:37:10|124.08|121.58|124.09|121.59|124.1|121.6|124.08|121.58|6
1624736240000|2021-06-26 19:37:20|124.1|121.6|124.07|121.57|124.1|121.6|124.07|121.57|4
1624736250000|2021-06-26 19:37:30|124.05|121.55|124.03|121.53|124.05|121.55|124.02|121.52|15
1624736260000|2021-06-26 19:37:40|124.04|121.54|124.1|121.6|124.11|121.61|124.04|121.54|12
1624736270000|2021-06-26 19:37:50|124.11|121.61|124.09|121.59|124.13|121.63|124.08|121.58|11
1624736280000|2021-06-26 19:38:00|124.07|121.57|124.05|121.55|124.08|121.58|124.05|121.55|9
1624736290000|2021-06-26 19:38:10|124.06|121.56|124.14|121.64|124.15|121.65|124.06|121.56|16
1624736300000|2021-06-26 19:38:20|124.13|121.63|124.14|121.64|124.14|121.64|124.12|121.62|16
1624736310000|2021-06-26 19:38:30|124.13|121.63|124.14|121.64|124.14|121.64|124.1|121.6|16
1624736320000|2021-06-26 19:38:40|124.13|121.63|124.17|121.67|124.17|121.67|124.13|121.63|6
1624736330000|2021-06-26 19:38:50|124.16|121.66|124.16|121.66|124.17|121.67|124.12|121.62|11
1624736340000|2021-06-26 19:39:00|124.15|121.65|124.14|121.64|124.17|121.67|124.14|121.64|8
1624736350000|2021-06-26 19:39:10|124.15|121.65|124.15|121.65|124.15|121.65|124.13|121.63|9
1624736360000|2021-06-26 19:39:20|124.14|121.64|124.15|121.65|124.16|121.66|124.14|121.64|4
1624736370000|2021-06-26 19:39:30|124.16|121.66|124.17|121.67|124.17|121.67|124.15|121.65|10
1624736380000|2021-06-26 19:39:40|124.16|121.66|124.13|121.63|124.16|121.66|124.13|121.63|10
1624736390000|2021-06-26 19:39:50|124.12|121.62|124.15|121.65|124.15|121.65|124.12|121.62|4
1624736400000|2021-06-26 19:40:00|124.14|121.64|124.18|121.68|124.18|121.68|124.14|121.64|6
1624736410000|2021-06-26 19:40:10|124.19|121.69|124.21|121.71|124.21|121.71|124.19|121.69|2
1624736420000|2021-06-26 19:40:20|124.22|121.72|124.26|121.76|124.26|121.76|124.18|121.68|12
1624736430000|2021-06-26 19:40:30|124.25|121.75|124.34|121.84|124.35|121.85|124.25|121.75|20
1624736440000|2021-06-26 19:40:40|124.35|121.85|124.41|121.91|124.41|121.91|124.34|121.84|12
1624736450000|2021-06-26 19:40:50|124.42|121.92|124.44|121.94|124.48|121.98|124.42|121.92|14
1624736460000|2021-06-26 19:41:00|124.45|121.95|124.47|121.97|124.48|121.98|124.45|121.95|4
1624736470000|2021-06-26 19:41:10|124.48|121.98|124.4|121.9|124.48|121.98|124.39|121.89|15
1624736480000|2021-06-26 19:41:20|124.39|121.89|124.43|121.93|124.43|121.93|124.38|121.88|11
1624736490000|2021-06-26 19:41:30|124.44|121.94|124.42|121.92|124.44|121.94|124.39|121.89|11
1624736500000|2021-06-26 19:41:40|124.43|121.93|124.44|121.94|124.44|121.94|124.43|121.93|4
1624736510000|2021-06-26 19:41:50|124.45|121.95|124.47|121.97|124.47|121.97|124.45|121.95|5
1624736520000|2021-06-26 19:42:00|124.46|121.96|124.44|121.94|124.47|121.97|124.42|121.92|12
1624736530000|2021-06-26 19:42:10|124.43|121.93|124.47|121.97|124.47|121.97|124.42|121.92|6
1624736540000|2021-06-26 19:42:20|124.46|121.96|124.53|122.03|124.53|122.03|124.46|121.96|5
1624736550000|2021-06-26 19:42:30|124.52|122.02|124.45|121.95|124.53|122.03|124.45|121.95|10
1624736560000|2021-06-26 19:42:40|124.43|121.93|124.44|121.94|124.44|121.94|124.42|121.92|10
1624736570000|2021-06-26 19:42:50|124.45|121.95|124.45|121.95|124.45|121.95|124.39|121.89|9
1624736580000|2021-06-26 19:43:00|124.44|121.94|124.44|121.94|124.44|121.94|124.43|121.93|5
1624736590000|2021-06-26 19:43:10|124.43|121.93|124.27|121.77|124.43|121.93|124.27|121.77|19
1624736600000|2021-06-26 19:43:20|124.26|121.76|124.24|121.74|124.26|121.76|124.23|121.73|13
1624736610000|2021-06-26 19:43:30|124.23|121.73|124.28|121.78|124.28|121.78|124.22|121.72|7
1624736620000|2021-06-26 19:43:40|124.3|121.8|124.32|121.82|124.32|121.82|124.27|121.77|13
1624736630000|2021-06-26 19:43:50|124.31|121.81|124.26|121.76|124.31|121.81|124.25|121.75|7
1624736640000|2021-06-26 19:44:00|124.25|121.75|124.21|121.71|124.26|121.76|124.21|121.71|7
1624736650000|2021-06-26 19:44:10|124.22|121.72|124.21|121.71|124.24|121.74|124.21|121.71|8
1624736660000|2021-06-26 19:44:20|124.22|121.72|124.24|121.74|124.24|121.74|124.19|121.69|14
1624736670000|2021-06-26 19:44:30|124.25|121.75|124.34|121.84|124.35|121.85|124.25|121.75|13
1624736680000|2021-06-26 19:44:40|124.33|121.83|124.3|121.8|124.33|121.83|124.29|121.79|6
1624736690000|2021-06-26 19:44:50|124.29|121.79|124.34|121.84|124.35|121.85|124.29|121.79|9
1624736700000|2021-06-26 19:45:00|124.33|121.83|124.21|121.71|124.34|121.84|124.21|121.71|16
1624736710000|2021-06-26 19:45:10|124.2|121.7|124.17|121.67|124.22|121.72|124.16|121.66|11
1624736720000|2021-06-26 19:45:20|124.16|121.66|124.16|121.66|124.18|121.68|124.14|121.64|11
1624736730000|2021-06-26 19:45:30|124.15|121.65|124.15|121.65|124.18|121.68|124.14|121.64|8
1624736740000|2021-06-26 19:45:40|124.16|121.66|124.13|121.63|124.16|121.66|124.13|121.63|6
1624736750000|2021-06-26 19:45:50|124.11|121.61|124.1|121.6|124.11|121.61|124.09|121.59|8
1624736760000|2021-06-26 19:46:00|124.11|121.61|124.11|121.61|124.12|121.62|124.1|121.6|5
1624736770000|2021-06-26 19:46:10|124.1|121.6|124.11|121.61|124.11|121.61|124.1|121.6|6
1624736780000|2021-06-26 19:46:20|124.13|121.63|124.16|121.66|124.16|121.66|124.12|121.62|12
1624736790000|2021-06-26 19:46:30|124.15|121.65|124.23|121.73|124.25|121.75|124.15|121.65|16
1624736800000|2021-06-26 19:46:40|124.22|121.72|124.18|121.68|124.22|121.72|124.18|121.68|9
1624736810000|2021-06-26 19:46:50|124.19|121.69|124.15|121.65|124.19|121.69|124.13|121.63|14
1624736820000|2021-06-26 19:47:00|124.16|121.66|124.19|121.69|124.19|121.69|124.14|121.64|6
1624736830000|2021-06-26 19:47:10|124.2|121.7|124.24|121.74|124.25|121.75|124.18|121.68|14
1624736840000|2021-06-26 19:47:20|124.23|121.73|124.24|121.74|124.26|121.76|124.23|121.73|8
1624736850000|2021-06-26 19:47:30|124.23|121.73|124.19|121.69|124.23|121.73|124.19|121.69|7
1624736860000|2021-06-26 19:47:40|124.18|121.68|124.13|121.63|124.18|121.68|124.12|121.62|10
1624736870000|2021-06-26 19:47:50|124.12|121.62|124.11|121.61|124.15|121.65|124.09|121.59|13
1624736880000|2021-06-26 19:48:00|124.12|121.62|124.05|121.55|124.12|121.62|124.04|121.54|15
1624736890000|2021-06-26 19:48:10|124.04|121.54|124.08|121.58|124.08|121.58|124.04|121.54|10
1624736900000|2021-06-26 19:48:20|124.07|121.57|124.04|121.54|124.11|121.61|124.03|121.53|14
1624736910000|2021-06-26 19:48:30|124.03|121.53|124.06|121.56|124.06|121.56|124.03|121.53|4
1624736920000|2021-06-26 19:48:40|124.05|121.55|124.07|121.57|124.07|121.57|124.03|121.53|5
1624736930000|2021-06-26 19:48:50|124.08|121.58|124.08|121.58|124.08|121.58|124.07|121.57|3
1624736940000|2021-06-26 19:49:00|124.09|121.59|124.08|121.58|124.09|121.59|124.08|121.58|4
1624736950000|2021-06-26 19:49:10|124.06|121.56|124.05|121.55|124.06|121.56|124.05|121.55|2
1624736960000|2021-06-26 19:49:20|124.04|121.54|124.04|121.54|124.04|121.54|124.03|121.53|3
1624736970000|2021-06-26 19:49:30|124.03|121.53|124.03|121.53|124.03|121.53|124.03|121.53|1
1624736980000|2021-06-26 19:49:40|124.02|121.52|124|121.5|124.02|121.52|123.99|121.49|5
1624736990000|2021-06-26 19:49:50|123.99|121.49|123.97|121.47|124|121.5|123.96|121.46|6
1624737000000|2021-06-26 19:50:00|123.96|121.46|124.13|121.63|124.13|121.63|123.96|121.46|13
1624737010000|2021-06-26 19:50:10|124.14|121.64|124.15|121.65|124.21|121.71|124.12|121.62|15
1624737020000|2021-06-26 19:50:20|124.16|121.66|124.13|121.63|124.16|121.66|124.12|121.62|10
1624737030000|2021-06-26 19:50:30|124.14|121.64|124.15|121.65|124.15|121.65|124.13|121.63|4
1624737040000|2021-06-26 19:50:40|124.13|121.63|124.19|121.69|124.19|121.69|124.11|121.61|15
1624737050000|2021-06-26 19:50:50|124.2|121.7|124.2|121.7|124.23|121.73|124.2|121.7|11
1624737060000|2021-06-26 19:51:00|124.21|121.71|124.21|121.71|124.23|121.73|124.21|121.71|7
1624737070000|2021-06-26 19:51:10|124.22|121.72|124.3|121.8|124.3|121.8|124.22|121.72|11
1624737080000|2021-06-26 19:51:20|124.29|121.79|124.37|121.87|124.37|121.87|124.28|121.78|13
1624737090000|2021-06-26 19:51:30|124.36|121.86|124.36|121.86|124.36|121.86|124.35|121.85|9
1624737100000|2021-06-26 19:51:40|124.35|121.85|124.33|121.83|124.36|121.86|124.29|121.79|14
1624737110000|2021-06-26 19:51:50|124.35|121.85|124.32|121.82|124.36|121.86|124.32|121.82|6
1624737120000|2021-06-26 19:52:00|124.31|121.81|124.31|121.81|124.34|121.84|124.31|121.81|8
1624737130000|2021-06-26 19:52:10|124.3|121.8|124.33|121.83|124.35|121.85|124.29|121.79|10
1624737140000|2021-06-26 19:52:20|124.34|121.84|124.34|121.84|124.35|121.85|124.33|121.83|7
1624737150000|2021-06-26 19:52:30|124.35|121.85|124.34|121.84|124.35|121.85|124.33|121.83|8
1624737160000|2021-06-26 19:52:40|124.33|121.83|124.36|121.86|124.37|121.87|124.33|121.83|7
1624737170000|2021-06-26 19:52:50|124.35|121.85|124.33|121.83|124.35|121.85|124.33|121.83|5
1624737180000|2021-06-26 19:53:00|124.34|121.84|124.21|121.71|124.34|121.84|124.21|121.71|16
1624737190000|2021-06-26 19:53:10|124.22|121.72|124.08|121.58|124.22|121.72|124.07|121.57|19
1624737200000|2021-06-26 19:53:20|124.09|121.59|124.15|121.65|124.16|121.66|124.08|121.58|15
1624737210000|2021-06-26 19:53:30|124.16|121.66|124.1|121.6|124.16|121.66|124.1|121.6|11
1624737220000|2021-06-26 19:53:40|124.09|121.59|124.11|121.61|124.11|121.61|124.07|121.57|13
1624737230000|2021-06-26 19:53:50|124.1|121.6|124.11|121.61|124.12|121.62|124.1|121.6|6
1624737240000|2021-06-26 19:54:00|124.1|121.6|124.16|121.66|124.17|121.67|124.1|121.6|11
1624737250000|2021-06-26 19:54:10|124.18|121.68|124.2|121.7|124.23|121.73|124.18|121.68|12
1624737260000|2021-06-26 19:54:20|124.21|121.71|124.18|121.68|124.23|121.73|124.17|121.67|11
1624737270000|2021-06-26 19:54:30|124.17|121.67|124.11|121.61|124.17|121.67|124.1|121.6|15
1624737280000|2021-06-26 19:54:40|124.1|121.6|124.12|121.62|124.12|121.62|124.1|121.6|11
1624737290000|2021-06-26 19:54:50|124.11|121.61|124.17|121.67|124.19|121.69|124.11|121.61|12
1624737300000|2021-06-26 19:55:00|124.16|121.66|124.09|121.59|124.16|121.66|124.09|121.59|15
1624737310000|2021-06-26 19:55:10|124.1|121.6|124.05|121.55|124.1|121.6|124.04|121.54|13
1624737320000|2021-06-26 19:55:20|124.06|121.56|124.03|121.53|124.07|121.57|124.02|121.52|8
1624737330000|2021-06-26 19:55:30|124.04|121.54|123.99|121.49|124.04|121.54|123.98|121.48|13
1624737340000|2021-06-26 19:55:40|123.98|121.48|124|121.5|124|121.5|123.98|121.48|5
1624737350000|2021-06-26 19:55:50|123.99|121.49|123.99|121.49|123.99|121.49|123.98|121.48|3
1624737360000|2021-06-26 19:56:00|123.98|121.48|123.99|121.49|123.99|121.49|123.98|121.48|4
1624737380000|2021-06-26 19:56:20|123.98|121.48|123.99|121.49|123.99|121.49|123.98|121.48|4
1624737390000|2021-06-26 19:56:30|123.98|121.48|123.98|121.48|123.98|121.48|123.97|121.47|3
1624737400000|2021-06-26 19:56:40|123.97|121.47|123.97|121.47|123.98|121.48|123.96|121.46|5
1624737410000|2021-06-26 19:56:50|123.98|121.48|123.96|121.46|123.98|121.48|123.96|121.46|3
1624737420000|2021-06-26 19:57:00|123.95|121.45|123.99|121.49|123.99|121.49|123.95|121.45|9
1624737430000|2021-06-26 19:57:10|123.98|121.48|123.95|121.45|123.98|121.48|123.95|121.45|8
1624737440000|2021-06-26 19:57:20|123.96|121.46|123.95|121.45|123.96|121.46|123.95|121.45|4
1624737450000|2021-06-26 19:57:30|123.94|121.44|123.93|121.43|123.94|121.44|123.93|121.43|8
1624737460000|2021-06-26 19:57:40|123.92|121.42|123.9|121.4|123.92|121.42|123.9|121.4|9
1624737470000|2021-06-26 19:57:50|123.91|121.41|123.9|121.4|123.91|121.41|123.89|121.39|9
1624737480000|2021-06-26 19:58:00|123.91|121.41|123.9|121.4|123.91|121.41|123.9|121.4|2
1624737490000|2021-06-26 19:58:10|123.91|121.41|123.9|121.4|123.91|121.41|123.87|121.37|12
1624737500000|2021-06-26 19:58:20|123.89|121.39|123.87|121.37|123.89|121.39|123.87|121.37|3
1624737510000|2021-06-26 19:58:30|123.86|121.36|123.87|121.37|123.88|121.38|123.86|121.36|3
1624737520000|2021-06-26 19:58:40|123.88|121.38|123.9|121.4|123.9|121.4|123.87|121.37|7
1624737530000|2021-06-26 19:58:50|123.89|121.39|123.91|121.41|123.91|121.41|123.88|121.38|9
1624737540000|2021-06-26 19:59:00|123.9|121.4|123.9|121.4|123.91|121.41|123.89|121.39|5
1624737560000|2021-06-26 19:59:20|123.91|121.41|123.93|121.43|123.93|121.43|123.91|121.41|3
1624737570000|2021-06-26 19:59:30|123.92|121.42|123.9|121.4|123.93|121.43|123.9|121.4|5
1624737580000|2021-06-26 19:59:40|123.89|121.39|124.04|121.54|124.07|121.57|123.88|121.38|17
1624737590000|2021-06-26 19:59:50|124.05|121.55|124.06|121.56|124.09|121.59|124.05|121.55|14
1624737600000|2021-06-26 20:00:00|124.07|121.57|124.23|121.73|124.23|121.73|124.07|121.57|11
1624737610000|2021-06-26 20:00:10|124.24|121.74|124.14|121.64|124.24|121.74|124.14|121.64|17
1624737620000|2021-06-26 20:00:20|124.15|121.65|123.96|121.46|124.15|121.65|123.94|121.44|21
1624737630000|2021-06-26 20:00:30|123.98|121.48|124.01|121.51|124.11|121.61|123.98|121.48|23
1624737640000|2021-06-26 20:00:40|124.03|121.53|123.98|121.48|124.04|121.54|123.96|121.46|19
1624737650000|2021-06-26 20:00:50|123.97|121.47|124.07|121.57|124.07|121.57|123.96|121.46|17
1624737660000|2021-06-26 20:01:00|124.06|121.56|123.97|121.47|124.08|121.58|123.97|121.47|22
1624737670000|2021-06-26 20:01:10|123.96|121.46|123.92|121.42|123.96|121.46|123.92|121.42|7
1624737680000|2021-06-26 20:01:20|123.93|121.43|123.99|121.49|124|121.5|123.93|121.43|10
1624737690000|2021-06-26 20:01:30|124|121.5|124|121.5|124|121.5|124|121.5|1
1624737700000|2021-06-26 20:01:40|123.99|121.49|123.99|121.49|124|121.5|123.99|121.49|9
1624737710000|2021-06-26 20:01:50|124|121.5|124.12|121.62|124.12|121.62|124|121.5|16
1624737720000|2021-06-26 20:02:00|124.13|121.63|124.14|121.64|124.15|121.65|124.11|121.61|13
1624737730000|2021-06-26 20:02:10|124.13|121.63|124.09|121.59|124.14|121.64|124.09|121.59|11
1624737740000|2021-06-26 20:02:20|124.08|121.58|124.04|121.54|124.08|121.58|124.04|121.54|16
1624737750000|2021-06-26 20:02:30|124.05|121.55|124.03|121.53|124.06|121.56|124.03|121.53|5
1624737760000|2021-06-26 20:02:40|124.04|121.54|124.08|121.58|124.08|121.58|124.02|121.52|16
1624737770000|2021-06-26 20:02:50|124.09|121.59|124.06|121.56|124.09|121.59|124.06|121.56|8
1624737780000|2021-06-26 20:03:00|124.05|121.55|123.88|121.38|124.05|121.55|123.87|121.37|20
1624737790000|2021-06-26 20:03:10|123.87|121.37|123.84|121.34|123.87|121.37|123.84|121.34|12
1624737800000|2021-06-26 20:03:20|123.85|121.35|123.83|121.33|123.85|121.35|123.83|121.33|7
1624737810000|2021-06-26 20:03:30|123.82|121.32|123.84|121.34|123.84|121.34|123.82|121.32|13
1624737820000|2021-06-26 20:03:40|123.83|121.33|123.81|121.31|123.84|121.34|123.81|121.31|7
1624737830000|2021-06-26 20:03:50|123.8|121.3|123.85|121.35|123.85|121.35|123.8|121.3|5
1624737840000|2021-06-26 20:04:00|123.84|121.34|123.73|121.23|123.84|121.34|123.73|121.23|10
1624737850000|2021-06-26 20:04:10|123.72|121.22|123.67|121.17|123.73|121.23|123.66|121.16|13
1624737860000|2021-06-26 20:04:20|123.66|121.16|123.58|121.08|123.67|121.17|123.57|121.07|20
1624737870000|2021-06-26 20:04:30|123.57|121.07|123.64|121.14|123.65|121.15|123.57|121.07|15
1624737880000|2021-06-26 20:04:40|123.65|121.15|123.67|121.17|123.67|121.17|123.65|121.15|9
1624737890000|2021-06-26 20:04:50|123.68|121.18|123.67|121.17|123.71|121.21|123.67|121.17|10
1624737900000|2021-06-26 20:05:00|123.66|121.16|123.6|121.1|123.7|121.2|123.6|121.1|19
1624737910000|2021-06-26 20:05:10|123.61|121.11|123.42|120.92|123.61|121.11|123.42|120.92|19
1624737920000|2021-06-26 20:05:20|123.43|120.93|123.41|120.91|123.43|120.93|123.4|120.9|13
1624737930000|2021-06-26 20:05:30|123.42|120.92|123.5|121|123.5|121|123.42|120.92|10
1624737940000|2021-06-26 20:05:40|123.47|120.97|123.4|120.9|123.48|120.98|123.4|120.9|9
1624737950000|2021-06-26 20:05:50|123.41|120.91|123.48|120.98|123.48|120.98|123.41|120.91|9
1624737960000|2021-06-26 20:06:00|123.49|120.99|123.47|120.97|123.5|121|123.47|120.97|9
1624737970000|2021-06-26 20:06:10|123.45|120.95|123.42|120.92|123.45|120.95|123.4|120.9|17
1624737980000|2021-06-26 20:06:20|123.41|120.91|123.43|120.93|123.43|120.93|123.41|120.91|5
1624737990000|2021-06-26 20:06:30|123.42|120.92|123.39|120.89|123.43|120.93|123.39|120.89|8
1624738000000|2021-06-26 20:06:40|123.4|120.9|123.17|120.67|123.4|120.9|123.17|120.67|21
1624738010000|2021-06-26 20:06:50|123.18|120.68|123.23|120.73|123.24|120.74|123.14|120.64|23
1624738020000|2021-06-26 20:07:00|123.2|120.7|123.04|120.54|123.2|120.7|123.01|120.51|20
1624738030000|2021-06-26 20:07:10|123.03|120.53|123.02|120.52|123.04|120.54|122.97|120.47|15
1624738040000|2021-06-26 20:07:20|123.03|120.53|123.17|120.67|123.22|120.72|123.03|120.53|18
1624738050000|2021-06-26 20:07:30|123.18|120.68|123.12|120.62|123.21|120.71|123.12|120.62|14
1624738060000|2021-06-26 20:07:40|123.11|120.61|123.1|120.6|123.13|120.63|123.06|120.56|19
1624738070000|2021-06-26 20:07:50|123.11|120.61|123.2|120.7|123.2|120.7|123.09|120.59|23
1624738080000|2021-06-26 20:08:00|123.21|120.71|123.14|120.64|123.21|120.71|123.11|120.61|25
1624738090000|2021-06-26 20:08:10|123.13|120.63|123.32|120.82|123.32|120.82|123.12|120.62|13
1624738100000|2021-06-26 20:08:20|123.31|120.81|123.33|120.83|123.36|120.86|123.28|120.78|23
1624738110000|2021-06-26 20:08:30|123.32|120.82|123.35|120.85|123.36|120.86|123.32|120.82|20
1624738120000|2021-06-26 20:08:40|123.34|120.84|123.15|120.65|123.37|120.87|123.15|120.65|22
1624738130000|2021-06-26 20:08:50|123.14|120.64|123.13|120.63|123.15|120.65|123.12|120.62|10
1624738140000|2021-06-26 20:09:00|123.12|120.62|123.04|120.54|123.12|120.62|123.02|120.52|19
1624738150000|2021-06-26 20:09:10|123.03|120.53|123.02|120.52|123.05|120.55|123.02|120.52|13
1624738160000|2021-06-26 20:09:20|123.03|120.53|123.05|120.55|123.12|120.62|123.02|120.52|17
1624738170000|2021-06-26 20:09:30|123.04|120.54|123.01|120.51|123.05|120.55|123.01|120.51|8
1624738180000|2021-06-26 20:09:40|122.99|120.49|123.03|120.53|123.04|120.54|122.99|120.49|12
1624738190000|2021-06-26 20:09:50|123.04|120.54|123.07|120.57|123.11|120.61|123.04|120.54|14
1624738200000|2021-06-26 20:10:00|123.06|120.56|123.02|120.52|123.07|120.57|123.02|120.52|16
1624738210000|2021-06-26 20:10:10|123|120.5|122.98|120.48|123|120.5|122.93|120.43|18
1624738220000|2021-06-26 20:10:20|122.97|120.47|123.02|120.52|123.02|120.52|122.96|120.46|15
1624738230000|2021-06-26 20:10:30|123.01|120.51|123.01|120.51|123.04|120.54|123.01|120.51|9
1624738240000|2021-06-26 20:10:40|123.02|120.52|123.08|120.58|123.08|120.58|123.01|120.51|16
1624738250000|2021-06-26 20:10:50|123.07|120.57|123.07|120.57|123.08|120.58|123.06|120.56|5
1624738260000|2021-06-26 20:11:00|123.06|120.56|122.96|120.46|123.07|120.57|122.96|120.46|20
1624738270000|2021-06-26 20:11:10|122.97|120.47|123.02|120.52|123.07|120.57|122.97|120.47|17
1624738280000|2021-06-26 20:11:20|123.01|120.51|123.01|120.51|123.02|120.52|123|120.5|7
1624738290000|2021-06-26 20:11:30|123|120.5|123.05|120.55|123.05|120.55|122.96|120.46|15
1624738300000|2021-06-26 20:11:40|123.04|120.54|123.12|120.62|123.12|120.62|123.03|120.53|12
1624738310000|2021-06-26 20:11:50|123.13|120.63|123.14|120.64|123.19|120.69|123.13|120.63|12
1624738320000|2021-06-26 20:12:00|123.13|120.63|123.19|120.69|123.19|120.69|123.1|120.6|16
1624738330000|2021-06-26 20:12:10|123.2|120.7|123.24|120.74|123.25|120.75|123.2|120.7|6
1624738340000|2021-06-26 20:12:20|123.2|120.7|123.13|120.63|123.2|120.7|123.11|120.61|13
1624738350000|2021-06-26 20:12:30|123.15|120.65|123.1|120.6|123.17|120.67|123.09|120.59|13
1624738360000|2021-06-26 20:12:40|123.11|120.61|123.06|120.56|123.11|120.61|123.04|120.54|18
1624738370000|2021-06-26 20:12:50|123.05|120.55|123.09|120.59|123.1|120.6|123.04|120.54|12
1624738380000|2021-06-26 20:13:00|123.1|120.6|123.09|120.59|123.13|120.63|123.09|120.59|16
1624738390000|2021-06-26 20:13:10|123.08|120.58|123.13|120.63|123.13|120.63|123.07|120.57|7
1624738400000|2021-06-26 20:13:20|123.14|120.64|123.01|120.51|123.16|120.66|123.01|120.51|15
1624738410000|2021-06-26 20:13:30|123|120.5|122.98|120.48|123.01|120.51|122.97|120.47|10
1624738420000|2021-06-26 20:13:40|122.99|120.49|122.98|120.48|122.99|120.49|122.96|120.46|6
1624738430000|2021-06-26 20:13:50|122.99|120.49|122.99|120.49|123|120.5|122.98|120.48|9
1624738440000|2021-06-26 20:14:00|123|120.5|123.08|120.58|123.09|120.59|122.99|120.49|13
1624738450000|2021-06-26 20:14:10|123.09|120.59|122.93|120.43|123.09|120.59|122.93|120.43|15
1624738460000|2021-06-26 20:14:20|122.94|120.44|122.94|120.44|122.96|120.46|122.93|120.43|7
1624738470000|2021-06-26 20:14:30|122.93|120.43|122.93|120.43|122.93|120.43|122.92|120.42|5
1624738480000|2021-06-26 20:14:40|122.94|120.44|122.94|120.44|122.94|120.44|122.93|120.43|9
1624738490000|2021-06-26 20:14:50|122.93|120.43|122.83|120.33|122.94|120.44|122.83|120.33|16
1624738500000|2021-06-26 20:15:00|122.84|120.34|122.84|120.34|122.86|120.36|122.82|120.32|20
1624738510000|2021-06-26 20:15:10|122.83|120.33|122.58|120.08|122.84|120.34|122.58|120.08|24
1624738520000|2021-06-26 20:15:20|122.57|120.07|122.53|120.03|122.6|120.1|122.51|120.01|23
1624738530000|2021-06-26 20:15:30|122.52|120.02|122.49|119.99|122.52|120.02|122.48|119.98|15
1624738540000|2021-06-26 20:15:40|122.5|120|122.65|120.15|122.67|120.17|122.5|120|18
1624738550000|2021-06-26 20:15:50|122.66|120.16|122.67|120.17|122.67|120.17|122.65|120.15|10
1624738560000|2021-06-26 20:16:00|122.68|120.18|122.67|120.17|122.69|120.19|122.67|120.17|16
1624738570000|2021-06-26 20:16:10|122.64|120.14|122.6|120.1|122.64|120.14|122.57|120.07|17
1624738580000|2021-06-26 20:16:20|122.59|120.09|122.49|119.99|122.59|120.09|122.49|119.99|21
1624738590000|2021-06-26 20:16:30|122.48|119.98|122.49|119.99|122.53|120.03|122.48|119.98|18
1624738600000|2021-06-26 20:16:40|122.48|119.98|122.63|120.13|122.63|120.13|122.48|119.98|17
1624738610000|2021-06-26 20:16:50|122.62|120.12|122.5|120|122.62|120.12|122.49|119.99|16
1624738620000|2021-06-26 20:17:00|122.51|120.01|122.55|120.05|122.57|120.07|122.51|120.01|21
1624738630000|2021-06-26 20:17:10|122.54|120.04|122.5|120|122.55|120.05|122.5|120|12
1624738640000|2021-06-26 20:17:20|122.49|119.99|122.64|120.14|122.64|120.14|122.47|119.97|24
1624738650000|2021-06-26 20:17:30|122.63|120.13|122.52|120.02|122.63|120.13|122.51|120.01|15
1624738660000|2021-06-26 20:17:40|122.51|120.01|122.49|119.99|122.51|120.01|122.47|119.97|10
1624738670000|2021-06-26 20:17:50|122.5|120|122.57|120.07|122.63|120.13|122.49|119.99|22
1624738680000|2021-06-26 20:18:00|122.58|120.08|122.52|120.02|122.58|120.08|122.51|120.01|14
1624738690000|2021-06-26 20:18:10|122.53|120.03|122.54|120.04|122.54|120.04|122.52|120.02|6
1624738700000|2021-06-26 20:18:20|122.55|120.05|122.52|120.02|122.55|120.05|122.51|120.01|13
1624738710000|2021-06-26 20:18:30|122.51|120.01|122.62|120.12|122.62|120.12|122.51|120.01|11
1624738720000|2021-06-26 20:18:40|122.63|120.13|122.52|120.02|122.64|120.14|122.51|120.01|21
1624738730000|2021-06-26 20:18:50|122.53|120.03|122.57|120.07|122.59|120.09|122.52|120.02|13
1624738740000|2021-06-26 20:19:00|122.56|120.06|122.53|120.03|122.58|120.08|122.53|120.03|12
1624738750000|2021-06-26 20:19:10|122.54|120.04|122.43|119.93|122.55|120.05|122.43|119.93|22
1624738760000|2021-06-26 20:19:20|122.44|119.94|122.45|119.95|122.45|119.95|122.43|119.93|10
1624738770000|2021-06-26 20:19:30|122.46|119.96|122.49|119.99|122.49|119.99|122.44|119.94|14
1624738780000|2021-06-26 20:19:40|122.5|120|122.52|120.02|122.52|120.02|122.46|119.96|14
1624738790000|2021-06-26 20:19:50|122.51|120.01|122.45|119.95|122.51|120.01|122.44|119.94|12
1624738800000|2021-06-26 20:20:00|122.44|119.94|122.5|120|122.5|120|122.42|119.92|13
1624738810000|2021-06-26 20:20:10|122.51|120.01|122.55|120.05|122.57|120.07|122.51|120.01|13
1624738820000|2021-06-26 20:20:20|122.54|120.04|122.56|120.06|122.57|120.07|122.51|120.01|11
1624738830000|2021-06-26 20:20:30|122.57|120.07|122.6|120.1|122.6|120.1|122.56|120.06|6
1624738840000|2021-06-26 20:20:40|122.61|120.11|122.73|120.23|122.76|120.26|122.61|120.11|15
1624738850000|2021-06-26 20:20:50|122.72|120.22|122.69|120.19|122.73|120.23|122.69|120.19|12
1624738860000|2021-06-26 20:21:00|122.7|120.2|122.79|120.29|122.79|120.29|122.69|120.19|14
1624738870000|2021-06-26 20:21:10|122.78|120.28|122.97|120.47|123.02|120.52|122.78|120.28|19
1624738880000|2021-06-26 20:21:20|122.96|120.46|122.94|120.44|122.97|120.47|122.94|120.44|13
1624738890000|2021-06-26 20:21:30|122.93|120.43|122.88|120.38|122.94|120.44|122.87|120.37|13
1624738900000|2021-06-26 20:21:40|122.87|120.37|122.9|120.4|122.92|120.42|122.87|120.37|16
1624738910000|2021-06-26 20:21:50|122.89|120.39|122.9|120.4|122.92|120.42|122.88|120.38|10
1624738920000|2021-06-26 20:22:00|122.91|120.41|122.93|120.43|122.94|120.44|122.9|120.4|11
1624738930000|2021-06-26 20:22:10|122.92|120.42|122.93|120.43|122.93|120.43|122.91|120.41|6
1624738940000|2021-06-26 20:22:20|122.92|120.42|122.9|120.4|122.92|120.42|122.9|120.4|9
1624738950000|2021-06-26 20:22:30|122.89|120.39|122.79|120.29|122.89|120.39|122.78|120.28|11
1624738960000|2021-06-26 20:22:40|122.8|120.3|122.83|120.33|122.86|120.36|122.8|120.3|16
1624738970000|2021-06-26 20:22:50|122.82|120.32|122.82|120.32|122.83|120.33|122.81|120.31|5
1624738980000|2021-06-26 20:23:00|122.81|120.31|122.66|120.16|122.81|120.31|122.66|120.16|15
1624738990000|2021-06-26 20:23:10|122.65|120.15|122.71|120.21|122.72|120.22|122.65|120.15|12
1624739000000|2021-06-26 20:23:20|122.7|120.2|122.73|120.23|122.75|120.25|122.67|120.17|17
1624739010000|2021-06-26 20:23:30|122.74|120.24|122.72|120.22|122.74|120.24|122.69|120.19|11
1624739020000|2021-06-26 20:23:40|122.73|120.23|122.75|120.25|122.76|120.26|122.73|120.23|7
1624739030000|2021-06-26 20:23:50|122.76|120.26|122.74|120.24|122.76|120.26|122.74|120.24|5
1624739040000|2021-06-26 20:24:00|122.73|120.23|122.69|120.19|122.73|120.23|122.69|120.19|6
1624739050000|2021-06-26 20:24:10|122.67|120.17|122.7|120.2|122.7|120.2|122.66|120.16|11
1624739060000|2021-06-26 20:24:20|122.72|120.22|122.74|120.24|122.76|120.26|122.72|120.22|15
1624739070000|2021-06-26 20:24:30|122.73|120.23|122.72|120.22|122.73|120.23|122.72|120.22|4
1624739080000|2021-06-26 20:24:40|122.73|120.23|122.83|120.33|122.83|120.33|122.73|120.23|13
1624739090000|2021-06-26 20:24:50|122.82|120.32|122.82|120.32|122.82|120.32|122.78|120.28|7
1624739100000|2021-06-26 20:25:00|122.83|120.33|122.77|120.27|122.83|120.33|122.76|120.26|9
1624739110000|2021-06-26 20:25:10|122.78|120.28|122.77|120.27|122.78|120.28|122.77|120.27|2
1624739120000|2021-06-26 20:25:20|122.76|120.26|122.78|120.28|122.78|120.28|122.73|120.23|11
1624739130000|2021-06-26 20:25:30|122.77|120.27|122.78|120.28|122.78|120.28|122.77|120.27|10
1624739140000|2021-06-26 20:25:40|122.77|120.27|122.74|120.24|122.77|120.27|122.73|120.23|10
1624739150000|2021-06-26 20:25:50|122.75|120.25|122.78|120.28|122.78|120.28|122.74|120.24|5
1624739160000|2021-06-26 20:26:00|122.77|120.27|122.79|120.29|122.8|120.3|122.77|120.27|13
1624739180000|2021-06-26 20:26:20|122.8|120.3|122.83|120.33|122.83|120.33|122.8|120.3|4
1624739190000|2021-06-26 20:26:30|122.84|120.34|122.86|120.36|122.86|120.36|122.82|120.32|10
1624739200000|2021-06-26 20:26:40|122.85|120.35|122.92|120.42|122.94|120.44|122.85|120.35|12
1624739210000|2021-06-26 20:26:50|122.91|120.41|122.93|120.43|122.94|120.44|122.87|120.37|15
1624739220000|2021-06-26 20:27:00|122.94|120.44|122.94|120.44|122.96|120.46|122.94|120.44|5
1624739230000|2021-06-26 20:27:10|122.93|120.43|122.96|120.46|122.96|120.46|122.9|120.4|12
1624739240000|2021-06-26 20:27:20|122.95|120.45|122.98|120.48|122.98|120.48|122.93|120.43|15
1624739250000|2021-06-26 20:27:30|122.99|120.49|123.06|120.56|123.06|120.56|122.98|120.48|12
1624739260000|2021-06-26 20:27:40|123.07|120.57|123.22|120.72|123.22|120.72|123.07|120.57|20
1624739270000|2021-06-26 20:27:50|123.21|120.71|123.24|120.74|123.25|120.75|123.2|120.7|13
1624739280000|2021-06-26 20:28:00|123.25|120.75|123.21|120.71|123.25|120.75|123.21|120.71|15
1624739290000|2021-06-26 20:28:10|123.2|120.7|123.21|120.71|123.21|120.71|123.16|120.66|14
1624739300000|2021-06-26 20:28:20|123.22|120.72|123.13|120.63|123.22|120.72|123.13|120.63|12
1624739310000|2021-06-26 20:28:30|123.12|120.62|123.13|120.63|123.13|120.63|123.08|120.58|11
1624739320000|2021-06-26 20:28:40|123.12|120.62|123.12|120.62|123.13|120.63|123.12|120.62|3
1624739330000|2021-06-26 20:28:50|123.09|120.59|123.12|120.62|123.12|120.62|123.08|120.58|10
1624739340000|2021-06-26 20:29:00|123.11|120.61|123.11|120.61|123.12|120.62|123.11|120.61|5
1624739350000|2021-06-26 20:29:10|123.12|120.62|123.16|120.66|123.17|120.67|123.11|120.61|14
1624739360000|2021-06-26 20:29:20|123.17|120.67|123.17|120.67|123.17|120.67|123.16|120.66|5
1624739370000|2021-06-26 20:29:30|123.18|120.68|123.16|120.66|123.2|120.7|123.16|120.66|9
1624739380000|2021-06-26 20:29:40|123.17|120.67|123.17|120.67|123.19|120.69|123.16|120.66|9
1624739390000|2021-06-26 20:29:50|123.16|120.66|123.1|120.6|123.16|120.66|123.09|120.59|10
1624739400000|2021-06-26 20:30:00|123.11|120.61|123.1|120.6|123.13|120.63|123.09|120.59|15
1624739410000|2021-06-26 20:30:10|123.09|120.59|123.03|120.53|123.09|120.59|123.03|120.53|17
1624739420000|2021-06-26 20:30:20|123.05|120.55|123.03|120.53|123.05|120.55|123.01|120.51|12
1624739430000|2021-06-26 20:30:30|123.04|120.54|123.03|120.53|123.05|120.55|123.01|120.51|10
1624739440000|2021-06-26 20:30:40|123.01|120.51|123|120.5|123.04|120.54|122.98|120.48|11
1624739450000|2021-06-26 20:30:50|123.01|120.51|123.16|120.66|123.16|120.66|123.01|120.51|19
1624739460000|2021-06-26 20:31:00|123.15|120.65|123.21|120.71|123.23|120.73|123.15|120.65|14
1624739470000|2021-06-26 20:31:10|123.22|120.72|123.3|120.8|123.3|120.8|123.22|120.72|8
1624739480000|2021-06-26 20:31:20|123.32|120.82|123.31|120.81|123.37|120.87|123.3|120.8|18
1624739490000|2021-06-26 20:31:30|123.32|120.82|123.33|120.83|123.35|120.85|123.31|120.81|11
1624739500000|2021-06-26 20:31:40|123.34|120.84|123.35|120.85|123.38|120.88|123.34|120.84|10
1624739510000|2021-06-26 20:31:50|123.36|120.86|123.41|120.91|123.41|120.91|123.36|120.86|10
1624739520000|2021-06-26 20:32:00|123.4|120.9|123.35|120.85|123.41|120.91|123.34|120.84|9
1624739530000|2021-06-26 20:32:10|123.33|120.83|123.34|120.84|123.34|120.84|123.24|120.74|20
1624739540000|2021-06-26 20:32:20|123.33|120.83|123.37|120.87|123.37|120.87|123.31|120.81|7
1624739550000|2021-06-26 20:32:30|123.36|120.86|123.37|120.87|123.38|120.88|123.36|120.86|8
1624739560000|2021-06-26 20:32:40|123.38|120.88|123.36|120.86|123.38|120.88|123.36|120.86|5
1624739570000|2021-06-26 20:32:50|123.37|120.87|123.34|120.84|123.37|120.87|123.34|120.84|8
1624739580000|2021-06-26 20:33:00|123.35|120.85|123.38|120.88|123.38|120.88|123.34|120.84|8
1624739590000|2021-06-26 20:33:10|123.37|120.87|123.32|120.82|123.37|120.87|123.32|120.82|6
1624739600000|2021-06-26 20:33:20|123.33|120.83|123.25|120.75|123.33|120.83|123.25|120.75|12
1624739610000|2021-06-26 20:33:30|123.24|120.74|123.19|120.69|123.24|120.74|123.19|120.69|13
1624739620000|2021-06-26 20:33:40|123.18|120.68|123.19|120.69|123.21|120.71|123.18|120.68|8
1624739630000|2021-06-26 20:33:50|123.2|120.7|123.24|120.74|123.24|120.74|123.19|120.69|10
1624739640000|2021-06-26 20:34:00|123.23|120.73|123.24|120.74|123.25|120.75|123.22|120.72|9
1624739650000|2021-06-26 20:34:10|123.25|120.75|123.29|120.79|123.29|120.79|123.25|120.75|5
1624739660000|2021-06-26 20:34:20|123.3|120.8|123.26|120.76|123.3|120.8|123.26|120.76|5
1624739670000|2021-06-26 20:34:30|123.25|120.75|123.17|120.67|123.25|120.75|123.15|120.65|17
1624739680000|2021-06-26 20:34:40|123.18|120.68|123.22|120.72|123.29|120.79|123.18|120.68|16
1624739690000|2021-06-26 20:34:50|123.23|120.73|123.17|120.67|123.23|120.73|123.17|120.67|13
1624739700000|2021-06-26 20:35:00|123.16|120.66|123.06|120.56|123.17|120.67|123.06|120.56|14
1624739710000|2021-06-26 20:35:10|123.05|120.55|122.99|120.49|123.06|120.56|122.99|120.49|10
1624739720000|2021-06-26 20:35:20|123|120.5|122.97|120.47|123|120.5|122.96|120.46|12
1624739730000|2021-06-26 20:35:30|122.98|120.48|122.95|120.45|122.98|120.48|122.95|120.45|14
1624739740000|2021-06-26 20:35:40|122.94|120.44|122.88|120.38|122.94|120.44|122.88|120.38|7
1624739750000|2021-06-26 20:35:50|122.89|120.39|122.88|120.38|122.89|120.39|122.88|120.38|8
1624739760000|2021-06-26 20:36:00|122.89|120.39|122.91|120.41|122.99|120.49|122.89|120.39|14
1624739770000|2021-06-26 20:36:10|122.93|120.43|122.86|120.36|122.93|120.43|122.86|120.36|12
1624739780000|2021-06-26 20:36:20|122.85|120.35|122.77|120.27|122.85|120.35|122.77|120.27|8
1624739790000|2021-06-26 20:36:30|122.78|120.28|122.86|120.36|122.86|120.36|122.78|120.28|11
1624739800000|2021-06-26 20:36:40|122.84|120.34|122.83|120.33|122.87|120.37|122.8|120.3|19
1624739810000|2021-06-26 20:36:50|122.82|120.32|122.85|120.35|122.87|120.37|122.81|120.31|14
1624739820000|2021-06-26 20:37:00|122.84|120.34|122.87|120.37|122.88|120.38|122.82|120.32|10
1624739830000|2021-06-26 20:37:10|122.88|120.38|122.91|120.41|122.92|120.42|122.88|120.38|9
1624739840000|2021-06-26 20:37:20|122.9|120.4|122.87|120.37|122.9|120.4|122.84|120.34|13
1624739850000|2021-06-26 20:37:30|122.86|120.36|122.89|120.39|122.9|120.4|122.86|120.36|9
1624739860000|2021-06-26 20:37:40|122.88|120.38|122.88|120.38|122.89|120.39|122.88|120.38|5
1624739870000|2021-06-26 20:37:50|122.89|120.39|122.88|120.38|122.89|120.39|122.88|120.38|2
1624739880000|2021-06-26 20:38:00|122.89|120.39|122.99|120.49|122.99|120.49|122.89|120.39|14
1624739890000|2021-06-26 20:38:10|123|120.5|123.04|120.54|123.04|120.54|123|120.5|7
1624739900000|2021-06-26 20:38:20|123.03|120.53|123.05|120.55|123.05|120.55|123.03|120.53|7
1624739910000|2021-06-26 20:38:30|123.06|120.56|123.03|120.53|123.06|120.56|123.02|120.52|12
1624739920000|2021-06-26 20:38:40|123.04|120.54|123.05|120.55|123.05|120.55|123.03|120.53|6
1624739930000|2021-06-26 20:38:50|123.04|120.54|123.04|120.54|123.06|120.56|123.04|120.54|9
1624739940000|2021-06-26 20:39:00|123.05|120.55|122.99|120.49|123.05|120.55|122.99|120.49|14
1624739950000|2021-06-26 20:39:10|122.98|120.48|123|120.5|123|120.5|122.95|120.45|14
1624739960000|2021-06-26 20:39:20|123.01|120.51|123.01|120.51|123.02|120.52|123|120.5|9
1624739970000|2021-06-26 20:39:30|123.02|120.52|123.04|120.54|123.06|120.56|123.02|120.52|13
1624739980000|2021-06-26 20:39:40|123.05|120.55|123.03|120.53|123.06|120.56|123.03|120.53|6
1624739990000|2021-06-26 20:39:50|123.02|120.52|123.16|120.66|123.16|120.66|123.02|120.52|12
1624740000000|2021-06-26 20:40:00|123.15|120.65|123.2|120.7|123.2|120.7|123.15|120.65|10
1624740010000|2021-06-26 20:40:10|123.21|120.71|123.25|120.75|123.25|120.75|123.21|120.71|7
1624740020000|2021-06-26 20:40:20|123.26|120.76|123.29|120.79|123.29|120.79|123.26|120.76|4
1624740030000|2021-06-26 20:40:30|123.3|120.8|123.3|120.8|123.3|120.8|123.23|120.73|14
1624740040000|2021-06-26 20:40:40|123.31|120.81|123.33|120.83|123.33|120.83|123.31|120.81|7
1624740050000|2021-06-26 20:40:50|123.32|120.82|123.34|120.84|123.34|120.84|123.31|120.81|5
1624740060000|2021-06-26 20:41:00|123.33|120.83|123.25|120.75|123.33|120.83|123.24|120.74|13
1624740070000|2021-06-26 20:41:10|123.24|120.74|123.22|120.72|123.24|120.74|123.2|120.7|6
1624740080000|2021-06-26 20:41:20|123.23|120.73|123.24|120.74|123.26|120.76|123.22|120.72|7
1624740090000|2021-06-26 20:41:30|123.25|120.75|123.22|120.72|123.25|120.75|123.21|120.71|10
1624740100000|2021-06-26 20:41:40|123.23|120.73|123.21|120.71|123.23|120.73|123.21|120.71|13
1624740110000|2021-06-26 20:41:50|123.22|120.72|123.25|120.75|123.29|120.79|123.21|120.71|15
1624740120000|2021-06-26 20:42:00|123.24|120.74|123.26|120.76|123.27|120.77|123.23|120.73|15
1624740130000|2021-06-26 20:42:10|123.27|120.77|123.27|120.77|123.27|120.77|123.26|120.76|5
1624740140000|2021-06-26 20:42:20|123.26|120.76|123.26|120.76|123.27|120.77|123.26|120.76|3
1624740150000|2021-06-26 20:42:30|123.27|120.77|123.28|120.78|123.28|120.78|123.27|120.77|4
1624740160000|2021-06-26 20:42:40|123.29|120.79|123.31|120.81|123.32|120.82|123.29|120.79|5
1624740170000|2021-06-26 20:42:50|123.3|120.8|123.32|120.82|123.32|120.82|123.3|120.8|3
1624740180000|2021-06-26 20:43:00|123.33|120.83|123.26|120.76|123.33|120.83|123.26|120.76|9
1624740190000|2021-06-26 20:43:10|123.25|120.75|123.26|120.76|123.26|120.76|123.25|120.75|2
1624740200000|2021-06-26 20:43:20|123.27|120.77|123.33|120.83|123.33|120.83|123.27|120.77|9
1624740210000|2021-06-26 20:43:30|123.32|120.82|123.31|120.81|123.32|120.82|123.31|120.81|6
1624740220000|2021-06-26 20:43:40|123.3|120.8|123.3|120.8|123.31|120.81|123.3|120.8|3
1624740230000|2021-06-26 20:43:50|123.31|120.81|123.29|120.79|123.31|120.81|123.29|120.79|5
1624740240000|2021-06-26 20:44:00|123.3|120.8|123.26|120.76|123.3|120.8|123.26|120.76|9
1624740250000|2021-06-26 20:44:10|123.27|120.77|123.31|120.81|123.31|120.81|123.26|120.76|9
1624740260000|2021-06-26 20:44:20|123.3|120.8|123.31|120.81|123.32|120.82|123.3|120.8|6
1624740270000|2021-06-26 20:44:30|123.32|120.82|123.36|120.86|123.36|120.86|123.32|120.82|12
1624740280000|2021-06-26 20:44:40|123.35|120.85|123.34|120.84|123.36|120.86|123.34|120.84|4
1624740290000|2021-06-26 20:44:50|123.33|120.83|123.34|120.84|123.34|120.84|123.32|120.82|8
1624740300000|2021-06-26 20:45:00|123.33|120.83|123.35|120.85|123.36|120.86|123.33|120.83|8
1624740310000|2021-06-26 20:45:10|123.34|120.84|123.29|120.79|123.34|120.84|123.29|120.79|7
1624740320000|2021-06-26 20:45:20|123.31|120.81|123.23|120.73|123.31|120.81|123.22|120.72|17
1624740330000|2021-06-26 20:45:30|123.25|120.75|123.24|120.74|123.25|120.75|123.21|120.71|11
1624740340000|2021-06-26 20:45:40|123.25|120.75|123.26|120.76|123.26|120.76|123.23|120.73|12
1624740350000|2021-06-26 20:45:50|123.25|120.75|123.22|120.72|123.26|120.76|123.21|120.71|10
1624740360000|2021-06-26 20:46:00|123.23|120.73|123.23|120.73|123.24|120.74|123.22|120.72|15
1624740370000|2021-06-26 20:46:10|123.22|120.72|123.22|120.72|123.23|120.73|123.22|120.72|7
1624740380000|2021-06-26 20:46:20|123.23|120.73|123.28|120.78|123.28|120.78|123.22|120.72|12
1624740390000|2021-06-26 20:46:30|123.27|120.77|123.27|120.77|123.27|120.77|123.27|120.77|1
1624740400000|2021-06-26 20:46:40|123.28|120.78|123.31|120.81|123.32|120.82|123.27|120.77|12
1624740410000|2021-06-26 20:46:50|123.32|120.82|123.31|120.81|123.32|120.82|123.3|120.8|4
1624740420000|2021-06-26 20:47:00|123.3|120.8|123.25|120.75|123.3|120.8|123.25|120.75|13
1624740430000|2021-06-26 20:47:10|123.24|120.74|123.32|120.82|123.32|120.82|123.24|120.74|13
1624740440000|2021-06-26 20:47:20|123.33|120.83|123.36|120.86|123.36|120.86|123.32|120.82|10
1624740450000|2021-06-26 20:47:30|123.37|120.87|123.35|120.85|123.38|120.88|123.32|120.82|15
1624740460000|2021-06-26 20:47:40|123.34|120.84|123.34|120.84|123.35|120.85|123.3|120.8|15
1624740470000|2021-06-26 20:47:50|123.33|120.83|123.35|120.85|123.36|120.86|123.33|120.83|11
1624740480000|2021-06-26 20:48:00|123.34|120.84|123.34|120.84|123.35|120.85|123.34|120.84|9
1624740490000|2021-06-26 20:48:10|123.33|120.83|123.3|120.8|123.33|120.83|123.29|120.79|10
1624740500000|2021-06-26 20:48:20|123.31|120.81|123.31|120.81|123.34|120.84|123.31|120.81|10
1624740510000|2021-06-26 20:48:30|123.32|120.82|123.33|120.83|123.33|120.83|123.32|120.82|6
1624740520000|2021-06-26 20:48:40|123.34|120.84|123.33|120.83|123.34|120.84|123.32|120.82|4
1624740530000|2021-06-26 20:48:50|123.34|120.84|123.33|120.83|123.34|120.84|123.33|120.83|4
1624740550000|2021-06-26 20:49:10|123.32|120.82|123.34|120.84|123.34|120.84|123.29|120.79|9
1624740560000|2021-06-26 20:49:20|123.36|120.86|123.37|120.87|123.37|120.87|123.35|120.85|8
1624740570000|2021-06-26 20:49:30|123.36|120.86|123.33|120.83|123.36|120.86|123.33|120.83|4
1624740580000|2021-06-26 20:49:40|123.34|120.84|123.36|120.86|123.37|120.87|123.34|120.84|5
1624740590000|2021-06-26 20:49:50|123.37|120.87|123.32|120.82|123.37|120.87|123.32|120.82|10
1624740600000|2021-06-26 20:50:00|123.33|120.83|123.31|120.81|123.33|120.83|123.31|120.81|5
1624740610000|2021-06-26 20:50:10|123.32|120.82|123.34|120.84|123.34|120.84|123.31|120.81|7
1624740620000|2021-06-26 20:50:20|123.33|120.83|123.35|120.85|123.35|120.85|123.33|120.83|5
1624740630000|2021-06-26 20:50:30|123.36|120.86|123.33|120.83|123.37|120.87|123.33|120.83|15
1624740640000|2021-06-26 20:50:40|123.34|120.84|123.33|120.83|123.34|120.84|123.33|120.83|2
1624740650000|2021-06-26 20:50:50|123.32|120.82|123.31|120.81|123.34|120.84|123.31|120.81|8
1624740660000|2021-06-26 20:51:00|123.3|120.8|123.23|120.73|123.3|120.8|123.23|120.73|7
1624740670000|2021-06-26 20:51:10|123.22|120.72|123.15|120.65|123.22|120.72|123.14|120.64|13
1624740680000|2021-06-26 20:51:20|123.14|120.64|123.12|120.62|123.14|120.64|123.09|120.59|13
1624740690000|2021-06-26 20:51:30|123.11|120.61|123.12|120.62|123.12|120.62|123.11|120.61|10
1624740700000|2021-06-26 20:51:40|123.11|120.61|123.08|120.58|123.11|120.61|123.07|120.57|8
1624740710000|2021-06-26 20:51:50|123.09|120.59|123.04|120.54|123.09|120.59|123.04|120.54|5
1624740720000|2021-06-26 20:52:00|123.03|120.53|123.08|120.58|123.09|120.59|123.02|120.52|13
1624740730000|2021-06-26 20:52:10|123.09|120.59|123.1|120.6|123.13|120.63|123.09|120.59|11
1624740740000|2021-06-26 20:52:20|123.09|120.59|123.08|120.58|123.1|120.6|123.08|120.58|8
1624740750000|2021-06-26 20:52:30|123.07|120.57|122.99|120.49|123.07|120.57|122.99|120.49|14
1624740760000|2021-06-26 20:52:40|122.97|120.47|122.97|120.47|122.98|120.48|122.96|120.46|13
1624740770000|2021-06-26 20:52:50|122.98|120.48|123.03|120.53|123.06|120.56|122.96|120.46|15
1624740780000|2021-06-26 20:53:00|123.04|120.54|123.02|120.52|123.04|120.54|123.02|120.52|15
1624740790000|2021-06-26 20:53:10|123.03|120.53|123.02|120.52|123.03|120.53|123.02|120.52|8
1624740800000|2021-06-26 20:53:20|123.03|120.53|123.01|120.51|123.03|120.53|123.01|120.51|4
1624740810000|2021-06-26 20:53:30|123|120.5|122.97|120.47|123|120.5|122.96|120.46|9
1624740820000|2021-06-26 20:53:40|122.96|120.46|122.95|120.45|122.97|120.47|122.94|120.44|13
1624740830000|2021-06-26 20:53:50|122.94|120.44|122.94|120.44|122.96|120.46|122.94|120.44|6
1624740840000|2021-06-26 20:54:00|122.95|120.45|122.9|120.4|122.95|120.45|122.89|120.39|10
1624740850000|2021-06-26 20:54:10|122.89|120.39|122.89|120.39|122.9|120.4|122.88|120.38|8
1624740860000|2021-06-26 20:54:20|122.9|120.4|122.94|120.44|122.94|120.44|122.89|120.39|6
1624740870000|2021-06-26 20:54:30|122.95|120.45|122.9|120.4|122.95|120.45|122.9|120.4|8
1624740880000|2021-06-26 20:54:40|122.89|120.39|122.9|120.4|122.9|120.4|122.88|120.38|6
1624740890000|2021-06-26 20:54:50|122.89|120.39|122.89|120.39|122.89|120.39|122.89|120.39|1
1624740900000|2021-06-26 20:55:00|122.9|120.4|122.83|120.33|122.9|120.4|122.82|120.32|10
1624740910000|2021-06-26 20:55:10|122.82|120.32|122.81|120.31|122.82|120.32|122.81|120.31|2
1624740920000|2021-06-26 20:55:20|122.82|120.32|122.8|120.3|122.86|120.36|122.8|120.3|17
1624740930000|2021-06-26 20:55:30|122.79|120.29|122.82|120.32|122.83|120.33|122.79|120.29|7
1624740940000|2021-06-26 20:55:40|122.81|120.31|122.83|120.33|122.83|120.33|122.81|120.31|5
1624740960000|2021-06-26 20:56:00|122.82|120.32|122.79|120.29|122.82|120.32|122.79|120.29|6
1624740970000|2021-06-26 20:56:10|122.8|120.3|122.83|120.33|122.83|120.33|122.8|120.3|4
1624740980000|2021-06-26 20:56:20|122.84|120.34|122.86|120.36|122.86|120.36|122.84|120.34|3
1624740990000|2021-06-26 20:56:30|122.87|120.37|122.9|120.4|122.9|120.4|122.87|120.37|4
1624741000000|2021-06-26 20:56:40|122.89|120.39|122.93|120.43|122.93|120.43|122.89|120.39|7
1624741010000|2021-06-26 20:56:50|122.94|120.44|122.95|120.45|122.95|120.45|122.94|120.44|2
1624741020000|2021-06-26 20:57:00|122.94|120.44|122.89|120.39|122.94|120.44|122.88|120.38|6
1624741030000|2021-06-26 20:57:10|122.9|120.4|122.95|120.45|122.95|120.45|122.9|120.4|8
1624741040000|2021-06-26 20:57:20|122.96|120.46|122.97|120.47|122.97|120.47|122.95|120.45|4
1624741050000|2021-06-26 20:57:30|122.98|120.48|123|120.5|123|120.5|122.98|120.48|7
1624741060000|2021-06-26 20:57:40|122.99|120.49|123.01|120.51|123.01|120.51|122.99|120.49|3
1624741070000|2021-06-26 20:57:50|123.02|120.52|123.02|120.52|123.02|120.52|123.02|120.52|1
1624741080000|2021-06-26 20:58:00|123.01|120.51|123.04|120.54|123.04|120.54|123.01|120.51|3
1624741090000|2021-06-26 20:58:10|123.05|120.55|123.1|120.6|123.1|120.6|123.05|120.55|5
1624741100000|2021-06-26 20:58:20|123.11|120.61|123.11|120.61|123.11|120.61|123.11|120.61|1
1624741110000|2021-06-26 20:58:30|123.12|120.62|123.11|120.61|123.12|120.62|123.11|120.61|2
1624741120000|2021-06-26 20:58:40|123.12|120.62|123.13|120.63|123.13|120.63|123.11|120.61|4
1624741130000|2021-06-26 20:58:50|123.14|120.64|123.14|120.64|123.14|120.64|123.14|120.64|1
1624741140000|2021-06-26 20:59:00|123.13|120.63|123.12|120.62|123.13|120.63|123.11|120.61|10
1624741150000|2021-06-26 20:59:10|123.11|120.61|123.12|120.62|123.13|120.63|123.11|120.61|8
1624741160000|2021-06-26 20:59:20|123.13|120.63|123.13|120.63|123.13|120.63|123.12|120.62|3
1624741180000|2021-06-26 20:59:40|123.12|120.62|123.12|120.62|123.13|120.63|123.11|120.61|7
1624741190000|2021-06-26 20:59:50|123.11|120.61|123.13|120.63|123.13|120.63|123.11|120.61|5
1624741200000|2021-06-26 21:00:00|123.12|120.62|123.13|120.63|123.13|120.63|123.12|120.62|2
1624741210000|2021-06-26 21:00:10|123.12|120.62|123.05|120.55|123.12|120.62|123.04|120.54|10
1624741220000|2021-06-26 21:00:20|123.06|120.56|123.04|120.54|123.06|120.56|123.04|120.54|5
1624741230000|2021-06-26 21:00:30|123.03|120.53|122.95|120.45|123.03|120.53|122.95|120.45|8
1624741240000|2021-06-26 21:00:40|122.96|120.46|123.01|120.51|123.01|120.51|122.96|120.46|8
1624741250000|2021-06-26 21:00:50|123.02|120.52|123.07|120.57|123.08|120.58|123.02|120.52|10
1624741260000|2021-06-26 21:01:00|123.06|120.56|123.03|120.53|123.06|120.56|122.99|120.49|12
1624741270000|2021-06-26 21:01:10|123.04|120.54|122.96|120.46|123.04|120.54|122.96|120.46|7
1624741280000|2021-06-26 21:01:20|122.95|120.45|122.96|120.46|122.96|120.46|122.94|120.44|6
1624741290000|2021-06-26 21:01:30|122.95|120.45|122.92|120.42|122.95|120.45|122.92|120.42|2
1624741300000|2021-06-26 21:01:40|122.91|120.41|122.9|120.4|122.95|120.45|122.9|120.4|14
1624741310000|2021-06-26 21:01:50|122.88|120.38|122.76|120.26|122.89|120.39|122.76|120.26|19
1624741320000|2021-06-26 21:02:00|122.75|120.25|122.68|120.18|122.75|120.25|122.68|120.18|7
1624741330000|2021-06-26 21:02:10|122.66|120.16|122.56|120.06|122.67|120.17|122.56|120.06|20
1624741340000|2021-06-26 21:02:20|122.57|120.07|122.58|120.08|122.58|120.08|122.55|120.05|10
1624741350000|2021-06-26 21:02:30|122.59|120.09|122.59|120.09|122.71|120.21|122.59|120.09|19
1624741360000|2021-06-26 21:02:40|122.58|120.08|122.5|120|122.58|120.08|122.5|120|11
1624741370000|2021-06-26 21:02:50|122.51|120.01|122.6|120.1|122.62|120.12|122.51|120.01|14
1624741380000|2021-06-26 21:03:00|122.59|120.09|122.43|119.93|122.59|120.09|122.43|119.93|15
1624741390000|2021-06-26 21:03:10|122.42|119.92|122.49|119.99|122.51|120.01|122.41|119.91|17
1624741400000|2021-06-26 21:03:20|122.5|120|122.57|120.07|122.57|120.07|122.49|119.99|18
1624741410000|2021-06-26 21:03:30|122.56|120.06|122.48|119.98|122.57|120.07|122.48|119.98|12
1624741420000|2021-06-26 21:03:40|122.47|119.97|122.43|119.93|122.48|119.98|122.42|119.92|11
1624741430000|2021-06-26 21:03:50|122.44|119.94|122.45|119.95|122.45|119.95|122.43|119.93|8
1624741440000|2021-06-26 21:04:00|122.46|119.96|122.56|120.06|122.56|120.06|122.46|119.96|21
1624741450000|2021-06-26 21:04:10|122.55|120.05|122.56|120.06|122.56|120.06|122.55|120.05|4
1624741460000|2021-06-26 21:04:20|122.57|120.07|122.62|120.12|122.62|120.12|122.57|120.07|11
1624741470000|2021-06-26 21:04:30|122.61|120.11|122.66|120.16|122.7|120.2|122.61|120.11|13
1624741480000|2021-06-26 21:04:40|122.65|120.15|122.65|120.15|122.66|120.16|122.65|120.15|3
1624741490000|2021-06-26 21:04:50|122.66|120.16|122.67|120.17|122.67|120.17|122.65|120.15|4
1624741500000|2021-06-26 21:05:00|122.69|120.19|122.74|120.24|122.74|120.24|122.67|120.17|10
1624741510000|2021-06-26 21:05:10|122.75|120.25|122.77|120.27|122.78|120.28|122.75|120.25|11
1624741520000|2021-06-26 21:05:20|122.78|120.28|122.78|120.28|122.78|120.28|122.77|120.27|7
1624741530000|2021-06-26 21:05:30|122.79|120.29|122.83|120.33|122.85|120.35|122.79|120.29|9
1624741540000|2021-06-26 21:05:40|122.84|120.34|122.85|120.35|122.85|120.35|122.84|120.34|2
1624741550000|2021-06-26 21:05:50|122.86|120.36|122.88|120.38|122.88|120.38|122.84|120.34|11
1624741560000|2021-06-26 21:06:00|122.87|120.37|122.87|120.37|122.87|120.37|122.86|120.36|5
1624741570000|2021-06-26 21:06:10|122.85|120.35|122.85|120.35|122.86|120.36|122.85|120.35|3
1624741580000|2021-06-26 21:06:20|122.84|120.34|122.81|120.31|122.84|120.34|122.8|120.3|8
1624741590000|2021-06-26 21:06:30|122.8|120.3|122.79|120.29|122.81|120.31|122.79|120.29|4
1624741600000|2021-06-26 21:06:40|122.8|120.3|122.73|120.23|122.8|120.3|122.73|120.23|14
1624741610000|2021-06-26 21:06:50|122.72|120.22|122.56|120.06|122.72|120.22|122.55|120.05|26
1624741620000|2021-06-26 21:07:00|122.57|120.07|122.46|119.96|122.59|120.09|122.45|119.95|17
1624741630000|2021-06-26 21:07:10|122.47|119.97|122.47|119.97|122.47|119.97|122.41|119.91|23
1624741640000|2021-06-26 21:07:20|122.5|120|122.46|119.96|122.56|120.06|122.46|119.96|18
1624741650000|2021-06-26 21:07:30|122.45|119.95|122.42|119.92|122.45|119.95|122.4|119.9|14
1624741660000|2021-06-26 21:07:40|122.44|119.94|122.44|119.94|122.44|119.94|122.37|119.87|8
1624741670000|2021-06-26 21:07:50|122.43|119.93|122.4|119.9|122.43|119.93|122.4|119.9|4
1624741680000|2021-06-26 21:08:00|122.39|119.89|122.45|119.95|122.45|119.95|122.39|119.89|11
1624741690000|2021-06-26 21:08:10|122.46|119.96|122.46|119.96|122.53|120.03|122.45|119.95|15
1624741700000|2021-06-26 21:08:20|122.47|119.97|122.46|119.96|122.47|119.97|122.45|119.95|6
1624741710000|2021-06-26 21:08:30|122.45|119.95|122.48|119.98|122.48|119.98|122.45|119.95|7
1624741720000|2021-06-26 21:08:40|122.49|119.99|122.54|120.04|122.54|120.04|122.48|119.98|7
1624741730000|2021-06-26 21:08:50|122.55|120.05|122.54|120.04|122.55|120.05|122.54|120.04|4
1624741740000|2021-06-26 21:09:00|122.53|120.03|122.53|120.03|122.54|120.04|122.53|120.03|5
1624741750000|2021-06-26 21:09:10|122.54|120.04|122.53|120.03|122.54|120.04|122.53|120.03|2
1624741760000|2021-06-26 21:09:20|122.54|120.04|122.57|120.07|122.58|120.08|122.54|120.04|6
1624741770000|2021-06-26 21:09:30|122.55|120.05|122.59|120.09|122.6|120.1|122.55|120.05|5
1624741790000|2021-06-26 21:09:50|122.6|120.1|122.59|120.09|122.6|120.1|122.59|120.09|4
1624741800000|2021-06-26 21:10:00|122.58|120.08|122.58|120.08|122.58|120.08|122.56|120.06|7
1624741810000|2021-06-26 21:10:10|122.59|120.09|122.59|120.09|122.59|120.09|122.58|120.08|3
1624741820000|2021-06-26 21:10:20|122.6|120.1|122.6|120.1|122.6|120.1|122.6|120.1|1
1624741830000|2021-06-26 21:10:30|122.61|120.11|122.58|120.08|122.61|120.11|122.58|120.08|6
1624741840000|2021-06-26 21:10:40|122.57|120.07|122.58|120.08|122.58|120.08|122.57|120.07|4
1624741850000|2021-06-26 21:10:50|122.57|120.07|122.56|120.06|122.58|120.08|122.56|120.06|4
1624741860000|2021-06-26 21:11:00|122.57|120.07|122.56|120.06|122.57|120.07|122.56|120.06|2
1624741870000|2021-06-26 21:11:10|122.55|120.05|122.47|119.97|122.55|120.05|122.47|119.97|5
1624741880000|2021-06-26 21:11:20|122.46|119.96|122.45|119.95|122.46|119.96|122.45|119.95|6
1624741890000|2021-06-26 21:11:30|122.44|119.94|122.4|119.9|122.45|119.95|122.4|119.9|6
1624741900000|2021-06-26 21:11:40|122.37|119.87|122.34|119.84|122.39|119.89|122.26|119.76|26
1624741910000|2021-06-26 21:11:50|122.33|119.83|122.19|119.69|122.34|119.84|122.19|119.69|21
1624741920000|2021-06-26 21:12:00|122.18|119.68|122.2|119.7|122.21|119.71|122.14|119.64|14
1624741930000|2021-06-26 21:12:10|122.19|119.69|122.27|119.77|122.28|119.78|122.19|119.69|9
1624741940000|2021-06-26 21:12:20|122.26|119.76|122.32|119.82|122.32|119.82|122.26|119.76|7
1624741950000|2021-06-26 21:12:30|122.34|119.84|122.36|119.86|122.42|119.92|122.34|119.84|14
1624741960000|2021-06-26 21:12:40|122.37|119.87|122.43|119.93|122.43|119.93|122.37|119.87|15
1624741970000|2021-06-26 21:12:50|122.44|119.94|122.42|119.92|122.44|119.94|122.42|119.92|9
1624741980000|2021-06-26 21:13:00|122.43|119.93|122.59|120.09|122.6|120.1|122.43|119.93|18
1624741990000|2021-06-26 21:13:10|122.58|120.08|122.65|120.15|122.66|120.16|122.58|120.08|11
1624742000000|2021-06-26 21:13:20|122.67|120.17|122.63|120.13|122.67|120.17|122.63|120.13|9
1624742010000|2021-06-26 21:13:30|122.64|120.14|122.63|120.13|122.64|120.14|122.63|120.13|6
1624742020000|2021-06-26 21:13:40|122.62|120.12|122.61|120.11|122.62|120.12|122.61|120.11|2
1624742030000|2021-06-26 21:13:50|122.62|120.12|122.64|120.14|122.64|120.14|122.62|120.12|7
1624742040000|2021-06-26 21:14:00|122.66|120.16|122.7|120.2|122.71|120.21|122.66|120.16|9
1624742050000|2021-06-26 21:14:10|122.71|120.21|122.67|120.17|122.71|120.21|122.67|120.17|13
1624742060000|2021-06-26 21:14:20|122.66|120.16|122.64|120.14|122.67|120.17|122.63|120.13|10
1624742070000|2021-06-26 21:14:30|122.63|120.13|122.63|120.13|122.64|120.14|122.63|120.13|3
1624742080000|2021-06-26 21:14:40|122.64|120.14|122.66|120.16|122.66|120.16|122.64|120.14|5
1624742100000|2021-06-26 21:15:00|122.65|120.15|122.65|120.15|122.67|120.17|122.65|120.15|9
1624742110000|2021-06-26 21:15:10|122.64|120.14|122.54|120.04|122.64|120.14|122.54|120.04|9
1624742120000|2021-06-26 21:15:20|122.53|120.03|122.41|119.91|122.53|120.03|122.41|119.91|14
1624742130000|2021-06-26 21:15:30|122.4|119.9|122.37|119.87|122.41|119.91|122.37|119.87|8
1624742140000|2021-06-26 21:15:40|122.36|119.86|122.37|119.87|122.38|119.88|122.36|119.86|6
1624742150000|2021-06-26 21:15:50|122.38|119.88|122.37|119.87|122.38|119.88|122.36|119.86|4
1624742160000|2021-06-26 21:16:00|122.38|119.88|122.43|119.93|122.43|119.93|122.37|119.87|9
1624742170000|2021-06-26 21:16:10|122.45|119.95|122.44|119.94|122.52|120.02|122.44|119.94|12
1624742180000|2021-06-26 21:16:20|122.43|119.93|122.45|119.95|122.46|119.96|122.43|119.93|9
1624742190000|2021-06-26 21:16:30|122.44|119.94|122.48|119.98|122.49|119.99|122.44|119.94|7
1624742200000|2021-06-26 21:16:40|122.47|119.97|122.4|119.9|122.47|119.97|122.4|119.9|6
1624742210000|2021-06-26 21:16:50|122.41|119.91|122.41|119.91|122.41|119.91|122.41|119.91|1
1624742220000|2021-06-26 21:17:00|122.42|119.92|122.46|119.96|122.46|119.96|122.42|119.92|5
1624742230000|2021-06-26 21:17:10|122.48|119.98|122.49|119.99|122.49|119.99|122.46|119.96|9
1624742240000|2021-06-26 21:17:20|122.5|120|122.5|120|122.5|120|122.5|120|1
1624742250000|2021-06-26 21:17:30|122.51|120.01|122.55|120.05|122.55|120.05|122.51|120.01|5
1624742260000|2021-06-26 21:17:40|122.56|120.06|122.62|120.12|122.62|120.12|122.56|120.06|9
1624742270000|2021-06-26 21:17:50|122.65|120.15|122.74|120.24|122.74|120.24|122.65|120.15|12
1624742280000|2021-06-26 21:18:00|122.75|120.25|122.8|120.3|122.8|120.3|122.75|120.25|12
1624742290000|2021-06-26 21:18:10|122.79|120.29|122.85|120.35|122.85|120.35|122.79|120.29|6
1624742300000|2021-06-26 21:18:20|122.86|120.36|122.93|120.43|122.94|120.44|122.83|120.33|15
1624742310000|2021-06-26 21:18:30|122.92|120.42|122.92|120.42|122.92|120.42|122.89|120.39|8
1624742320000|2021-06-26 21:18:40|122.91|120.41|122.89|120.39|122.91|120.41|122.89|120.39|7
1624742330000|2021-06-26 21:18:50|122.9|120.4|122.94|120.44|122.94|120.44|122.9|120.4|6
1624742340000|2021-06-26 21:19:00|122.93|120.43|122.95|120.45|122.95|120.45|122.93|120.43|7
1624742350000|2021-06-26 21:19:10|122.96|120.46|123.02|120.52|123.02|120.52|122.96|120.46|6
1624742360000|2021-06-26 21:19:20|123.03|120.53|123.04|120.54|123.04|120.54|123.03|120.53|2
1624742370000|2021-06-26 21:19:30|123.05|120.55|123.04|120.54|123.05|120.55|123.04|120.54|2
1624742380000|2021-06-26 21:19:40|123.05|120.55|123.16|120.66|123.16|120.66|123.05|120.55|7
1624742390000|2021-06-26 21:19:50|123.17|120.67|123.21|120.71|123.21|120.71|123.17|120.67|4
1624742400000|2021-06-26 21:20:00|123.2|120.7|123.21|120.71|123.22|120.72|123.2|120.7|4
1624742410000|2021-06-26 21:20:10|123.22|120.72|123.22|120.72|123.22|120.72|123.21|120.71|7
1624742420000|2021-06-26 21:20:20|123.23|120.73|123.24|120.74|123.24|120.74|123.23|120.73|2
1624742430000|2021-06-26 21:20:30|123.25|120.75|123.25|120.75|123.25|120.75|123.24|120.74|3
1624742440000|2021-06-26 21:20:40|123.26|120.76|123.29|120.79|123.29|120.79|123.26|120.76|4
1624742450000|2021-06-26 21:20:50|123.28|120.78|123.27|120.77|123.28|120.78|123.27|120.77|4
1624742460000|2021-06-26 21:21:00|123.28|120.78|123.27|120.77|123.28|120.78|123.26|120.76|4
1624742470000|2021-06-26 21:21:10|123.26|120.76|123.3|120.8|123.3|120.8|123.26|120.76|5
1624742480000|2021-06-26 21:21:20|123.29|120.79|123.26|120.76|123.3|120.8|123.26|120.76|8
1624742500000|2021-06-26 21:21:40|123.25|120.75|123.24|120.74|123.25|120.75|123.23|120.73|3
1624742510000|2021-06-26 21:21:50|123.25|120.75|123.21|120.71|123.25|120.75|123.21|120.71|4
1624742520000|2021-06-26 21:22:00|123.2|120.7|123.19|120.69|123.2|120.7|123.19|120.69|2
1624742530000|2021-06-26 21:22:10|123.2|120.7|123.19|120.69|123.2|120.7|123.19|120.69|2
1624742540000|2021-06-26 21:22:20|123.18|120.68|123.18|120.68|123.19|120.69|123.18|120.68|3
1624742550000|2021-06-26 21:22:30|123.16|120.66|123.16|120.66|123.16|120.66|123.16|120.66|1
1624742560000|2021-06-26 21:22:40|123.17|120.67|123.18|120.68|123.18|120.68|123.17|120.67|2
1624742570000|2021-06-26 21:22:50|123.17|120.67|123.22|120.72|123.22|120.72|123.17|120.67|6
1624742580000|2021-06-26 21:23:00|123.21|120.71|123.24|120.74|123.24|120.74|123.21|120.71|8
1624742590000|2021-06-26 21:23:10|123.23|120.73|123.2|120.7|123.24|120.74|123.2|120.7|6
1624742600000|2021-06-26 21:23:20|123.21|120.71|123.21|120.71|123.21|120.71|123.2|120.7|3
1624742610000|2021-06-26 21:23:30|123.2|120.7|123.2|120.7|123.2|120.7|123.2|120.7|1
1624742620000|2021-06-26 21:23:40|123.21|120.71|123.21|120.71|123.22|120.72|123.2|120.7|7
1624742630000|2021-06-26 21:23:50|123.2|120.7|123.18|120.68|123.2|120.7|123.18|120.68|5
1624742640000|2021-06-26 21:24:00|123.19|120.69|123.19|120.69|123.2|120.7|123.19|120.69|3
1624742650000|2021-06-26 21:24:10|123.17|120.67|123.22|120.72|123.22|120.72|123.17|120.67|4
1624742660000|2021-06-26 21:24:20|123.21|120.71|123.18|120.68|123.21|120.71|123.17|120.67|6
1624742670000|2021-06-26 21:24:30|123.17|120.67|123.17|120.67|123.18|120.68|123.17|120.67|9
1624742680000|2021-06-26 21:24:40|123.18|120.68|123.18|120.68|123.18|120.68|123.17|120.67|3
1624742690000|2021-06-26 21:24:50|123.17|120.67|123.17|120.67|123.18|120.68|123.16|120.66|7
1624742700000|2021-06-26 21:25:00|123.16|120.66|123.17|120.67|123.17|120.67|123.16|120.66|4
1624742710000|2021-06-26 21:25:10|123.16|120.66|123.17|120.67|123.17|120.67|123.16|120.66|2
1624742720000|2021-06-26 21:25:20|123.18|120.68|123.18|120.68|123.18|120.68|123.17|120.67|5
1624742730000|2021-06-26 21:25:30|123.17|120.67|123.17|120.67|123.18|120.68|123.17|120.67|9
1624742750000|2021-06-26 21:25:50|123.16|120.66|123.16|120.66|123.17|120.67|123.16|120.66|3
1624742760000|2021-06-26 21:26:00|123.17|120.67|123.15|120.65|123.17|120.67|123.15|120.65|11
1624742770000|2021-06-26 21:26:10|123.16|120.66|123.15|120.65|123.16|120.66|123.15|120.65|4
1624742780000|2021-06-26 21:26:20|123.14|120.64|123.09|120.59|123.15|120.65|123.08|120.58|8
1624742790000|2021-06-26 21:26:30|123.08|120.58|123.03|120.53|123.08|120.58|123.03|120.53|11
1624742800000|2021-06-26 21:26:40|123.02|120.52|122.99|120.49|123.03|120.53|122.99|120.49|12
1624742810000|2021-06-26 21:26:50|123|120.5|123|120.5|123|120.5|122.99|120.49|7
1624742820000|2021-06-26 21:27:00|122.99|120.49|123|120.5|123.02|120.52|122.99|120.49|13
1624742830000|2021-06-26 21:27:10|122.99|120.49|123.01|120.51|123.01|120.51|122.99|120.49|5
1624742840000|2021-06-26 21:27:20|123.02|120.52|123.01|120.51|123.02|120.52|123.01|120.51|4
1624742850000|2021-06-26 21:27:30|122.98|120.48|122.97|120.47|122.98|120.48|122.97|120.47|2
1624742860000|2021-06-26 21:27:40|122.98|120.48|122.97|120.47|122.98|120.48|122.97|120.47|4
1624742870000|2021-06-26 21:27:50|122.96|120.46|122.96|120.46|122.97|120.47|122.96|120.46|9
1624742880000|2021-06-26 21:28:00|122.97|120.47|122.96|120.46|122.97|120.47|122.96|120.46|6
1624742890000|2021-06-26 21:28:10|122.97|120.47|122.99|120.49|122.99|120.49|122.97|120.47|7
1624742900000|2021-06-26 21:28:20|122.98|120.48|122.99|120.49|123|120.5|122.98|120.48|5
1624742910000|2021-06-26 21:28:30|123|120.5|122.98|120.48|123|120.5|122.98|120.48|7
1624742920000|2021-06-26 21:28:40|122.99|120.49|122.98|120.48|123|120.5|122.98|120.48|4
1624742930000|2021-06-26 21:28:50|122.99|120.49|123|120.5|123|120.5|122.98|120.48|6
1624742940000|2021-06-26 21:29:00|123.01|120.51|123.02|120.52|123.02|120.52|123|120.5|6
1624742950000|2021-06-26 21:29:10|123.03|120.53|123.03|120.53|123.03|120.53|123.02|120.52|3
1624742960000|2021-06-26 21:29:20|123.02|120.52|123.01|120.51|123.02|120.52|123|120.5|5
1624742970000|2021-06-26 21:29:30|123|120.5|123|120.5|123|120.5|122.99|120.49|3
1624742980000|2021-06-26 21:29:40|122.99|120.49|122.99|120.49|122.99|120.49|122.99|120.49|1
1624742990000|2021-06-26 21:29:50|122.98|120.48|122.98|120.48|122.98|120.48|122.98|120.48|1
1624743000000|2021-06-26 21:30:00|122.97|120.47|122.95|120.45|122.97|120.47|122.95|120.45|3
1624743020000|2021-06-26 21:30:20|122.94|120.44|122.93|120.43|122.94|120.44|122.92|120.42|4
1624743030000|2021-06-26 21:30:30|122.92|120.42|122.93|120.43|122.93|120.43|122.92|120.42|4
1624743040000|2021-06-26 21:30:40|122.92|120.42|122.92|120.42|122.92|120.42|122.92|120.42|1
1624743050000|2021-06-26 21:30:50|122.93|120.43|122.93|120.43|122.93|120.43|122.92|120.42|5
1624743080000|2021-06-26 21:31:20|122.92|120.42|122.93|120.43|122.93|120.43|122.92|120.42|6
1624743090000|2021-06-26 21:31:30|122.92|120.42|122.93|120.43|122.93|120.43|122.92|120.42|6
1624743100000|2021-06-26 21:31:40|122.94|120.44|122.95|120.45|122.95|120.45|122.94|120.44|4
1624743110000|2021-06-26 21:31:50|122.94|120.44|122.95|120.45|122.95|120.45|122.94|120.44|4
1624743120000|2021-06-26 21:32:00|122.94|120.44|122.97|120.47|122.97|120.47|122.94|120.44|6
1624743140000|2021-06-26 21:32:20|122.98|120.48|122.96|120.46|122.98|120.48|122.96|120.46|4
1624743150000|2021-06-26 21:32:30|122.97|120.47|123.01|120.51|123.01|120.51|122.97|120.47|5
1624743160000|2021-06-26 21:32:40|123.02|120.52|123.04|120.54|123.05|120.55|123.02|120.52|7
1624743170000|2021-06-26 21:32:50|123.05|120.55|123.18|120.68|123.18|120.68|123.05|120.55|10
1624743180000|2021-06-26 21:33:00|123.19|120.69|123.2|120.7|123.21|120.71|123.19|120.69|8
1624743190000|2021-06-26 21:33:10|123.21|120.71|123.26|120.76|123.26|120.76|123.2|120.7|9
1624743200000|2021-06-26 21:33:20|123.27|120.77|123.52|121.02|123.52|121.02|123.27|120.77|20
1624743210000|2021-06-26 21:33:30|123.51|121.01|123.49|120.99|123.56|121.06|123.49|120.99|14
1624743220000|2021-06-26 21:33:40|123.48|120.98|123.44|120.94|123.48|120.98|123.44|120.94|4
1624743230000|2021-06-26 21:33:50|123.43|120.93|123.43|120.93|123.44|120.94|123.42|120.92|5
1624743240000|2021-06-26 21:34:00|123.48|120.98|123.52|121.02|123.52|121.02|123.48|120.98|5
1624743250000|2021-06-26 21:34:10|123.54|121.04|123.55|121.05|123.55|121.05|123.53|121.03|6
1624743260000|2021-06-26 21:34:20|123.54|121.04|123.54|121.04|123.55|121.05|123.53|121.03|5
1624743270000|2021-06-26 21:34:30|123.55|121.05|123.53|121.03|123.55|121.05|123.53|121.03|11
1624743280000|2021-06-26 21:34:40|123.52|121.02|123.47|120.97|123.52|121.02|123.47|120.97|6
1624743300000|2021-06-26 21:35:00|123.48|120.98|123.47|120.97|123.48|120.98|123.46|120.96|5
1624743310000|2021-06-26 21:35:10|123.48|120.98|123.47|120.97|123.48|120.98|123.46|120.96|4
1624743320000|2021-06-26 21:35:20|123.46|120.96|123.46|120.96|123.47|120.97|123.46|120.96|3
1624743330000|2021-06-26 21:35:30|123.45|120.95|123.42|120.92|123.46|120.96|123.41|120.91|12
1624743340000|2021-06-26 21:35:40|123.41|120.91|123.4|120.9|123.41|120.91|123.4|120.9|2
1624743350000|2021-06-26 21:35:50|123.39|120.89|123.39|120.89|123.39|120.89|123.39|120.89|1
1624743360000|2021-06-26 21:36:00|123.4|120.9|123.4|120.9|123.4|120.9|123.4|120.9|1
1624743380000|2021-06-26 21:36:20|123.41|120.91|123.38|120.88|123.41|120.91|123.38|120.88|4
1624743390000|2021-06-26 21:36:30|123.39|120.89|123.34|120.84|123.39|120.89|123.34|120.84|5
1624743400000|2021-06-26 21:36:40|123.35|120.85|123.34|120.84|123.35|120.85|123.34|120.84|2
1624743420000|2021-06-26 21:37:00|123.33|120.83|123.33|120.83|123.34|120.84|123.33|120.83|3
1624743430000|2021-06-26 21:37:10|123.34|120.84|123.36|120.86|123.36|120.86|123.34|120.84|3
1624743440000|2021-06-26 21:37:20|123.37|120.87|123.36|120.86|123.37|120.87|123.36|120.86|2
1624743450000|2021-06-26 21:37:30|123.37|120.87|123.36|120.86|123.37|120.87|123.36|120.86|4
1624743460000|2021-06-26 21:37:40|123.35|120.85|123.35|120.85|123.35|120.85|123.35|120.85|1
1624743470000|2021-06-26 21:37:50|123.36|120.86|123.35|120.85|123.36|120.86|123.35|120.85|4
1624743480000|2021-06-26 21:38:00|123.36|120.86|123.37|120.87|123.37|120.87|123.36|120.86|2
1624743500000|2021-06-26 21:38:20|123.36|120.86|123.37|120.87|123.37|120.87|123.36|120.86|2
1624743510000|2021-06-26 21:38:30|123.36|120.86|123.36|120.86|123.36|120.86|123.36|120.86|1
1624743520000|2021-06-26 21:38:40|123.37|120.87|123.36|120.86|123.37|120.87|123.36|120.86|6
1624743530000|2021-06-26 21:38:50|123.37|120.87|123.38|120.88|123.38|120.88|123.37|120.87|2
1624743540000|2021-06-26 21:39:00|123.37|120.87|123.37|120.87|123.38|120.88|123.37|120.87|3
1624743550000|2021-06-26 21:39:10|123.38|120.88|123.39|120.89|123.4|120.9|123.38|120.88|10
1624743560000|2021-06-26 21:39:20|123.4|120.9|123.43|120.93|123.43|120.93|123.4|120.9|6
1624743570000|2021-06-26 21:39:30|123.42|120.92|123.42|120.92|123.43|120.93|123.42|120.92|5
1624743580000|2021-06-26 21:39:40|123.39|120.89|123.48|120.98|123.48|120.98|123.39|120.89|5
1624743590000|2021-06-26 21:39:50|123.5|121|123.53|121.03|123.58|121.08|123.5|121|11
1624743600000|2021-06-26 21:40:00|123.52|121.02|123.55|121.05|123.56|121.06|123.52|121.02|3
1624743610000|2021-06-26 21:40:10|123.56|121.06|123.6|121.1|123.6|121.1|123.55|121.05|11
1624743620000|2021-06-26 21:40:20|123.59|121.09|123.62|121.12|123.62|121.12|123.59|121.09|6
1624743630000|2021-06-26 21:40:30|123.63|121.13|123.63|121.13|123.63|121.13|123.63|121.13|1
1624743640000|2021-06-26 21:40:40|123.64|121.14|123.63|121.13|123.64|121.14|123.63|121.13|2
1624743660000|2021-06-26 21:41:00|123.64|121.14|123.64|121.14|123.64|121.14|123.64|121.14|1
1624743670000|2021-06-26 21:41:10|123.63|121.13|123.64|121.14|123.64|121.14|123.63|121.13|10
1624743680000|2021-06-26 21:41:20|123.63|121.13|123.65|121.15|123.65|121.15|123.63|121.13|3
1624743690000|2021-06-26 21:41:30|123.64|121.14|123.64|121.14|123.64|121.14|123.63|121.13|5
1624743700000|2021-06-26 21:41:40|123.63|121.13|123.62|121.12|123.63|121.13|123.6|121.1|6
1624743710000|2021-06-26 21:41:50|123.61|121.11|123.63|121.13|123.63|121.13|123.61|121.11|3
1624743720000|2021-06-26 21:42:00|123.62|121.12|123.65|121.15|123.65|121.15|123.62|121.12|7
1624743730000|2021-06-26 21:42:10|123.64|121.14|123.64|121.14|123.64|121.14|123.63|121.13|3
1624743740000|2021-06-26 21:42:20|123.65|121.15|123.64|121.14|123.65|121.15|123.64|121.14|4
1624743750000|2021-06-26 21:42:30|123.63|121.13|123.65|121.15|123.65|121.15|123.63|121.13|7
1624743760000|2021-06-26 21:42:40|123.66|121.16|123.66|121.16|123.66|121.16|123.66|121.16|1
1624743780000|2021-06-26 21:43:00|123.67|121.17|123.67|121.17|123.68|121.18|123.67|121.17|5
1624743800000|2021-06-26 21:43:20|123.66|121.16|123.64|121.14|123.66|121.16|123.64|121.14|3
1624743810000|2021-06-26 21:43:30|123.63|121.13|123.51|121.01|123.64|121.14|123.5|121|12
1624743820000|2021-06-26 21:43:40|123.5|121|123.51|121.01|123.51|121.01|123.5|121|4
1624743830000|2021-06-26 21:43:50|123.52|121.02|123.61|121.11|123.61|121.11|123.52|121.02|9
1624743840000|2021-06-26 21:44:00|123.6|121.1|123.5|121|123.6|121.1|123.5|121|14
1624743850000|2021-06-26 21:44:10|123.49|120.99|123.53|121.03|123.53|121.03|123.48|120.98|7
1624743860000|2021-06-26 21:44:20|123.54|121.04|123.54|121.04|123.55|121.05|123.54|121.04|5
1624743870000|2021-06-26 21:44:30|123.53|121.03|123.5|121|123.54|121.04|123.5|121|8
1624743880000|2021-06-26 21:44:40|123.51|121.01|123.51|121.01|123.51|121.01|123.51|121.01|1
1624743890000|2021-06-26 21:44:50|123.53|121.03|123.48|120.98|123.53|121.03|123.47|120.97|12
1624743900000|2021-06-26 21:45:00|123.49|120.99|123.52|121.02|123.52|121.02|123.49|120.99|7
1624743910000|2021-06-26 21:45:10|123.51|121.01|123.52|121.02|123.52|121.02|123.51|121.01|6
1624743920000|2021-06-26 21:45:20|123.51|121.01|123.51|121.01|123.52|121.02|123.51|121.01|3
1624743930000|2021-06-26 21:45:30|123.52|121.02|123.5|121|123.52|121.02|123.5|121|5
1624743940000|2021-06-26 21:45:40|123.49|120.99|123.39|120.89|123.5|121|123.38|120.88|20
1624743950000|2021-06-26 21:45:50|123.38|120.88|123.37|120.87|123.4|120.9|123.37|120.87|6
1624743960000|2021-06-26 21:46:00|123.36|120.86|123.37|120.87|123.37|120.87|123.36|120.86|2
1624743970000|2021-06-26 21:46:10|123.36|120.86|123.35|120.85|123.36|120.86|123.34|120.84|6
1624743980000|2021-06-26 21:46:20|123.34|120.84|123.35|120.85|123.35|120.85|123.34|120.84|2
1624743990000|2021-06-26 21:46:30|123.37|120.87|123.45|120.95|123.46|120.96|123.37|120.87|13
1624744000000|2021-06-26 21:46:40|123.44|120.94|123.67|121.17|123.67|121.17|123.44|120.94|21
1624744010000|2021-06-26 21:46:50|123.66|121.16|123.68|121.18|123.75|121.25|123.66|121.16|14
1624744020000|2021-06-26 21:47:00|123.67|121.17|124.11|121.61|124.11|121.61|123.67|121.17|29
1624744030000|2021-06-26 21:47:10|124.15|121.65|123.96|121.46|124.24|121.74|123.96|121.46|28
1624744040000|2021-06-26 21:47:20|123.97|121.47|124.05|121.55|124.22|121.72|123.97|121.47|28
1624744050000|2021-06-26 21:47:30|124.06|121.56|124.25|121.75|124.25|121.75|124.03|121.53|21
1624744060000|2021-06-26 21:47:40|124.24|121.74|124.2|121.7|124.24|121.74|124.11|121.61|21
1624744070000|2021-06-26 21:47:50|124.19|121.69|124.16|121.66|124.27|121.77|124.16|121.66|23
1624744080000|2021-06-26 21:48:00|124.17|121.67|124.19|121.69|124.21|121.71|124.05|121.55|30
1624744090000|2021-06-26 21:48:10|124.2|121.7|124.04|121.54|124.21|121.71|124.04|121.54|21
1624744100000|2021-06-26 21:48:20|124.05|121.55|124.12|121.62|124.17|121.67|124.05|121.55|22
1624744110000|2021-06-26 21:48:30|124.14|121.64|124.19|121.69|124.19|121.69|124.14|121.64|12
1624744120000|2021-06-26 21:48:40|124.18|121.68|124.15|121.65|124.18|121.68|124.1|121.6|16
1624744130000|2021-06-26 21:48:50|124.14|121.64|124.11|121.61|124.14|121.64|124.09|121.59|10
1624744140000|2021-06-26 21:49:00|124.09|121.59|124.16|121.66|124.17|121.67|124.09|121.59|12
1624744150000|2021-06-26 21:49:10|124.15|121.65|124.15|121.65|124.21|121.71|124.14|121.64|16
1624744160000|2021-06-26 21:49:20|124.14|121.64|124.05|121.55|124.14|121.64|124.05|121.55|8
1624744170000|2021-06-26 21:49:30|124.03|121.53|124.16|121.66|124.16|121.66|124.03|121.53|12
1624744180000|2021-06-26 21:49:40|124.18|121.68|124.02|121.52|124.2|121.7|124.02|121.52|21
1624744190000|2021-06-26 21:49:50|124.01|121.51|124.11|121.61|124.11|121.61|124.01|121.51|18
1624744200000|2021-06-26 21:50:00|124.1|121.6|124.16|121.66|124.16|121.66|124.08|121.58|21
1624744210000|2021-06-26 21:50:10|124.15|121.65|124.15|121.65|124.16|121.66|124.12|121.62|18
1624744220000|2021-06-26 21:50:20|124.16|121.66|124.15|121.65|124.19|121.69|124.14|121.64|15
1624744230000|2021-06-26 21:50:30|124.14|121.64|124.15|121.65|124.15|121.65|124.14|121.64|8
1624744240000|2021-06-26 21:50:40|124.14|121.64|124.13|121.63|124.15|121.65|124.11|121.61|8
1624744250000|2021-06-26 21:50:50|124.12|121.62|124.12|121.62|124.13|121.63|124.12|121.62|3
1624744260000|2021-06-26 21:51:00|124.11|121.61|124.12|121.62|124.13|121.63|124.11|121.61|10
1624744270000|2021-06-26 21:51:10|124.13|121.63|124.13|121.63|124.13|121.63|124.13|121.63|1
1624744280000|2021-06-26 21:51:20|124.12|121.62|124.1|121.6|124.12|121.62|124.1|121.6|7
1624744290000|2021-06-26 21:51:30|124.09|121.59|124.05|121.55|124.09|121.59|124.05|121.55|4
1624744300000|2021-06-26 21:51:40|124.06|121.56|124.11|121.61|124.15|121.65|124.06|121.56|16
1624744310000|2021-06-26 21:51:50|124.1|121.6|124.08|121.58|124.11|121.61|124.08|121.58|8
1624744320000|2021-06-26 21:52:00|124.07|121.57|124.12|121.62|124.12|121.62|124.05|121.55|10
1624744330000|2021-06-26 21:52:10|124.13|121.63|124.1|121.6|124.13|121.63|124.09|121.59|8
1624744340000|2021-06-26 21:52:20|124.07|121.57|124.07|121.57|124.08|121.58|124.04|121.54|11
1624744350000|2021-06-26 21:52:30|124.06|121.56|124.09|121.59|124.11|121.61|124.03|121.53|11
1624744360000|2021-06-26 21:52:40|124.1|121.6|124.09|121.59|124.1|121.6|124.06|121.56|9
1624744370000|2021-06-26 21:52:50|124.1|121.6|124.09|121.59|124.1|121.6|124.08|121.58|6
1624744380000|2021-06-26 21:53:00|124.1|121.6|124.1|121.6|124.11|121.61|124.08|121.58|7
1624744390000|2021-06-26 21:53:10|124.11|121.61|124.09|121.59|124.11|121.61|124.08|121.58|4
1624744400000|2021-06-26 21:53:20|124.1|121.6|124.08|121.58|124.1|121.6|124.08|121.58|4
1624744410000|2021-06-26 21:53:30|124.1|121.6|124.11|121.61|124.11|121.61|124.09|121.59|6
1624744420000|2021-06-26 21:53:40|124.12|121.62|124.14|121.64|124.16|121.66|124.12|121.62|10
1624744430000|2021-06-26 21:53:50|124.15|121.65|124.16|121.66|124.16|121.66|124.15|121.65|2
1624744440000|2021-06-26 21:54:00|124.17|121.67|124.16|121.66|124.17|121.67|124.16|121.66|2
1624744450000|2021-06-26 21:54:10|124.15|121.65|124.2|121.7|124.2|121.7|124.15|121.65|10
1624744460000|2021-06-26 21:54:20|124.19|121.69|124.16|121.66|124.2|121.7|124.15|121.65|7
1624744470000|2021-06-26 21:54:30|124.19|121.69|124.19|121.69|124.2|121.7|124.19|121.69|7
1624744480000|2021-06-26 21:54:40|124.2|121.7|124.2|121.7|124.2|121.7|124.2|121.7|1
1624744490000|2021-06-26 21:54:50|124.19|121.69|124.2|121.7|124.22|121.72|124.18|121.68|9
1624744500000|2021-06-26 21:55:00|124.21|121.71|124.23|121.73|124.23|121.73|124.21|121.71|7
1624744510000|2021-06-26 21:55:10|124.24|121.74|124.3|121.8|124.3|121.8|124.23|121.73|12
1624744520000|2021-06-26 21:55:20|124.31|121.81|124.34|121.84|124.35|121.85|124.31|121.81|5
1624744530000|2021-06-26 21:55:30|124.35|121.85|124.35|121.85|124.35|121.85|124.33|121.83|7
1624744540000|2021-06-26 21:55:40|124.32|121.82|124.35|121.85|124.35|121.85|124.29|121.79|8
1624744550000|2021-06-26 21:55:50|124.36|121.86|124.37|121.87|124.37|121.87|124.35|121.85|4
1624744560000|2021-06-26 21:56:00|124.38|121.88|124.39|121.89|124.39|121.89|124.38|121.88|4
1624744570000|2021-06-26 21:56:10|124.38|121.88|124.38|121.88|124.38|121.88|124.37|121.87|5
1624744580000|2021-06-26 21:56:20|124.37|121.87|124.34|121.84|124.38|121.88|124.34|121.84|8
1624744590000|2021-06-26 21:56:30|124.35|121.85|124.42|121.92|124.42|121.92|124.34|121.84|12
1624744600000|2021-06-26 21:56:40|124.43|121.93|124.4|121.9|124.43|121.93|124.4|121.9|14
1624744610000|2021-06-26 21:56:50|124.41|121.91|124.36|121.86|124.41|121.91|124.35|121.85|14
1624744620000|2021-06-26 21:57:00|124.35|121.85|124.36|121.86|124.36|121.86|124.34|121.84|12
1624744630000|2021-06-26 21:57:10|124.35|121.85|124.28|121.78|124.35|121.85|124.28|121.78|9
1624744640000|2021-06-26 21:57:20|124.29|121.79|124.34|121.84|124.34|121.84|124.29|121.79|9
1624744650000|2021-06-26 21:57:30|124.32|121.82|124.34|121.84|124.34|121.84|124.3|121.8|13
1624744660000|2021-06-26 21:57:40|124.33|121.83|124.31|121.81|124.34|121.84|124.3|121.8|12
1624744670000|2021-06-26 21:57:50|124.32|121.82|124.36|121.86|124.38|121.88|124.32|121.82|14
1624744680000|2021-06-26 21:58:00|124.35|121.85|124.38|121.88|124.4|121.9|124.35|121.85|8
1624744690000|2021-06-26 21:58:10|124.37|121.87|124.36|121.86|124.37|121.87|124.36|121.86|2
1624744700000|2021-06-26 21:58:20|124.35|121.85|124.36|121.86|124.36|121.86|124.35|121.85|4
1624744710000|2021-06-26 21:58:30|124.37|121.87|124.45|121.95|124.45|121.95|124.37|121.87|9
1624744720000|2021-06-26 21:58:40|124.46|121.96|124.47|121.97|124.5|122|124.46|121.96|12
1624744730000|2021-06-26 21:58:50|124.46|121.96|124.47|121.97|124.48|121.98|124.44|121.94|13
1624744740000|2021-06-26 21:59:00|124.45|121.95|124.36|121.86|124.46|121.96|124.36|121.86|14
1624744750000|2021-06-26 21:59:10|124.37|121.87|124.43|121.93|124.43|121.93|124.37|121.87|8
1624744760000|2021-06-26 21:59:20|124.42|121.92|124.42|121.92|124.43|121.93|124.4|121.9|7
1624744770000|2021-06-26 21:59:30|124.41|121.91|124.42|121.92|124.43|121.93|124.41|121.91|8
1624744780000|2021-06-26 21:59:40|124.43|121.93|124.48|121.98|124.48|121.98|124.42|121.92|9
1624744790000|2021-06-26 21:59:50|124.49|121.99|124.48|121.98|124.52|122.02|124.48|121.98|9
1624744800000|2021-06-26 22:00:00|124.49|121.99|124.52|122.02|124.52|122.02|124.48|121.98|9
1624744810000|2021-06-26 22:00:10|124.54|122.04|124.56|122.06|124.56|122.06|124.54|122.04|5
1624744820000|2021-06-26 22:00:20|124.55|122.05|124.53|122.03|124.55|122.05|124.53|122.03|11
1624744830000|2021-06-26 22:00:30|124.54|122.04|124.52|122.02|124.55|122.05|124.52|122.02|4
1624744840000|2021-06-26 22:00:40|124.53|122.03|124.56|122.06|124.56|122.06|124.53|122.03|8
1624744850000|2021-06-26 22:00:50|124.55|122.05|124.6|122.1|124.61|122.11|124.55|122.05|12
1624744860000|2021-06-26 22:01:00|124.59|122.09|124.63|122.13|124.63|122.13|124.59|122.09|6
1624744870000|2021-06-26 22:01:10|124.62|122.12|124.66|122.16|124.66|122.16|124.62|122.12|7
1624744880000|2021-06-26 22:01:20|124.65|122.15|124.68|122.18|124.68|122.18|124.65|122.15|10
1624744890000|2021-06-26 22:01:30|124.69|122.19|124.81|122.31|124.81|122.31|124.69|122.19|15
1624744900000|2021-06-26 22:01:40|124.8|122.3|124.74|122.24|124.81|122.31|124.74|122.24|11
1624744910000|2021-06-26 22:01:50|124.75|122.25|124.79|122.29|124.8|122.3|124.75|122.25|13
1624744920000|2021-06-26 22:02:00|124.8|122.3|124.85|122.35|124.86|122.36|124.8|122.3|10
1624744930000|2021-06-26 22:02:10|124.84|122.34|124.82|122.32|124.84|122.34|124.81|122.31|6
1624744940000|2021-06-26 22:02:20|124.81|122.31|124.8|122.3|124.82|122.32|124.79|122.29|8
1624744950000|2021-06-26 22:02:30|124.79|122.29|124.82|122.32|124.84|122.34|124.79|122.29|8
1624744960000|2021-06-26 22:02:40|124.83|122.33|124.83|122.33|124.84|122.34|124.82|122.32|7
1624744970000|2021-06-26 22:02:50|124.82|122.32|124.79|122.29|124.82|122.32|124.78|122.28|6
1624744980000|2021-06-26 22:03:00|124.78|122.28|124.79|122.29|124.79|122.29|124.78|122.28|2
1624744990000|2021-06-26 22:03:10|124.8|122.3|124.8|122.3|124.8|122.3|124.79|122.29|3
1624745000000|2021-06-26 22:03:20|124.79|122.29|124.77|122.27|124.8|122.3|124.77|122.27|9
1624745010000|2021-06-26 22:03:30|124.78|122.28|124.79|122.29|124.79|122.29|124.77|122.27|9
1624745020000|2021-06-26 22:03:40|124.82|122.32|124.88|122.38|124.88|122.38|124.82|122.32|7
1624745030000|2021-06-26 22:03:50|124.87|122.37|124.9|122.4|124.9|122.4|124.86|122.36|8
1624745040000|2021-06-26 22:04:00|124.91|122.41|124.92|122.42|124.94|122.44|124.89|122.39|10
1624745050000|2021-06-26 22:04:10|124.93|122.43|124.87|122.37|124.93|122.43|124.85|122.35|8
1624745060000|2021-06-26 22:04:20|124.88|122.38|124.87|122.37|124.9|122.4|124.86|122.36|13
1624745070000|2021-06-26 22:04:30|124.88|122.38|124.87|122.37|124.89|122.39|124.87|122.37|7
1624745080000|2021-06-26 22:04:40|124.86|122.36|124.84|122.34|124.87|122.37|124.83|122.33|9
1624745090000|2021-06-26 22:04:50|124.85|122.35|124.86|122.36|124.86|122.36|124.85|122.35|4
1624745100000|2021-06-26 22:05:00|124.85|122.35|124.83|122.33|124.86|122.36|124.83|122.33|9
1624745110000|2021-06-26 22:05:10|124.82|122.32|124.85|122.35|124.85|122.35|124.81|122.31|7
1624745120000|2021-06-26 22:05:20|124.86|122.36|124.86|122.36|124.86|122.36|124.85|122.35|7
1624745130000|2021-06-26 22:05:30|124.87|122.37|124.87|122.37|124.87|122.37|124.87|122.37|1
1624745140000|2021-06-26 22:05:40|124.88|122.38|124.89|122.39|124.9|122.4|124.87|122.37|7
1624745150000|2021-06-26 22:05:50|124.9|122.4|124.89|122.39|124.9|122.4|124.88|122.38|6
1624745160000|2021-06-26 22:06:00|124.9|122.4|124.89|122.39|124.9|122.4|124.88|122.38|6
1624745170000|2021-06-26 22:06:10|124.88|122.38|124.88|122.38|124.88|122.38|124.87|122.37|3
1624745180000|2021-06-26 22:06:20|124.89|122.39|124.89|122.39|124.9|122.4|124.88|122.38|5
1624745190000|2021-06-26 22:06:30|124.88|122.38|124.88|122.38|124.89|122.39|124.88|122.38|5
1624745200000|2021-06-26 22:06:40|124.89|122.39|124.87|122.37|124.89|122.39|124.86|122.36|7
1624745210000|2021-06-26 22:06:50|124.86|122.36|124.94|122.44|124.94|122.44|124.86|122.36|9
1624745220000|2021-06-26 22:07:00|124.93|122.43|124.92|122.42|124.93|122.43|124.92|122.42|2
1624745230000|2021-06-26 22:07:10|124.91|122.41|124.98|122.48|124.98|122.48|124.91|122.41|8
1624745240000|2021-06-26 22:07:20|124.99|122.49|125.01|122.51|125.01|122.51|124.99|122.49|7
1624745250000|2021-06-26 22:07:30|125|122.5|125.01|122.51|125.01|122.51|125|122.5|8
1624745260000|2021-06-26 22:07:40|125|122.5|125.04|122.54|125.04|122.54|125|122.5|7
1624745270000|2021-06-26 22:07:50|125.03|122.53|125.07|122.57|125.07|122.57|125.03|122.53|12
1624745280000|2021-06-26 22:08:00|125.08|122.58|125.04|122.54|125.16|122.66|125.04|122.54|22
1624745290000|2021-06-26 22:08:10|125.03|122.53|125|122.5|125.04|122.54|125|122.5|12
1624745300000|2021-06-26 22:08:20|124.99|122.49|124.98|122.48|124.99|122.49|124.94|122.44|15
1624745310000|2021-06-26 22:08:30|124.97|122.47|125.03|122.53|125.03|122.53|124.96|122.46|16
1624745320000|2021-06-26 22:08:40|125.06|122.56|125.12|122.62|125.14|122.64|125.06|122.56|19
1624745330000|2021-06-26 22:08:50|125.13|122.63|125.11|122.61|125.13|122.63|125.1|122.6|7
1624745340000|2021-06-26 22:09:00|125.1|122.6|125.1|122.6|125.1|122.6|125.09|122.59|3
1624745350000|2021-06-26 22:09:10|125.09|122.59|125.1|122.6|125.1|122.6|125.09|122.59|8
1624745360000|2021-06-26 22:09:20|125.09|122.59|125.11|122.61|125.11|122.61|125.09|122.59|7
1624745370000|2021-06-26 22:09:30|125.1|122.6|125.09|122.59|125.11|122.61|125.09|122.59|9
1624745380000|2021-06-26 22:09:40|125.08|122.58|125.1|122.6|125.11|122.61|125.08|122.58|7
1624745390000|2021-06-26 22:09:50|125.09|122.59|125.11|122.61|125.11|122.61|125.09|122.59|9
1624745400000|2021-06-26 22:10:00|125.12|122.62|125.18|122.68|125.2|122.7|125.12|122.62|16
1624745410000|2021-06-26 22:10:10|125.19|122.69|125.22|122.72|125.22|122.72|125.17|122.67|12
1624745420000|2021-06-26 22:10:20|125.21|122.71|125.26|122.76|125.27|122.77|125.21|122.71|10
1624745430000|2021-06-26 22:10:30|125.27|122.77|125.25|122.75|125.27|122.77|125.21|122.71|10
1624745440000|2021-06-26 22:10:40|125.26|122.76|125.25|122.75|125.28|122.78|125.25|122.75|12
1624745450000|2021-06-26 22:10:50|125.26|122.76|125.28|122.78|125.28|122.78|125.25|122.75|9
1624745460000|2021-06-26 22:11:00|125.25|122.75|125.32|122.82|125.32|122.82|125.24|122.74|10
1624745470000|2021-06-26 22:11:10|125.33|122.83|125.34|122.84|125.37|122.87|125.33|122.83|8
1624745480000|2021-06-26 22:11:20|125.35|122.85|125.31|122.81|125.36|122.86|125.3|122.8|20
1624745490000|2021-06-26 22:11:30|125.3|122.8|125.2|122.7|125.33|122.83|125.19|122.69|17
1624745500000|2021-06-26 22:11:40|125.21|122.71|125.29|122.79|125.3|122.8|125.21|122.71|12
1624745510000|2021-06-26 22:11:50|125.3|122.8|125.28|122.78|125.31|122.81|125.28|122.78|7
1624745520000|2021-06-26 22:12:00|125.29|122.79|125.32|122.82|125.33|122.83|125.29|122.79|19
1624745530000|2021-06-26 22:12:10|125.33|122.83|125.33|122.83|125.33|122.83|125.32|122.82|7
1624745540000|2021-06-26 22:12:20|125.34|122.84|125.33|122.83|125.35|122.85|125.33|122.83|6
1624745550000|2021-06-26 22:12:30|125.34|122.84|125.36|122.86|125.37|122.87|125.34|122.84|8
1624745560000|2021-06-26 22:12:40|125.37|122.87|125.36|122.86|125.39|122.89|125.36|122.86|7
1624745570000|2021-06-26 22:12:50|125.35|122.85|125.33|122.83|125.35|122.85|125.33|122.83|3
1624745580000|2021-06-26 22:13:00|125.35|122.85|125.32|122.82|125.37|122.87|125.32|122.82|8
1624745590000|2021-06-26 22:13:10|125.33|122.83|125.3|122.8|125.35|122.85|125.3|122.8|9
1624745600000|2021-06-26 22:13:20|125.31|122.81|125.34|122.84|125.34|122.84|125.31|122.81|4
1624745610000|2021-06-26 22:13:30|125.33|122.83|125.34|122.84|125.34|122.84|125.32|122.82|7
1624745620000|2021-06-26 22:13:40|125.36|122.86|125.38|122.88|125.39|122.89|125.36|122.86|7
1624745630000|2021-06-26 22:13:50|125.37|122.87|125.32|122.82|125.37|122.87|125.3|122.8|15
1624745640000|2021-06-26 22:14:00|125.33|122.83|125.33|122.83|125.37|122.87|125.33|122.83|13
1624745650000|2021-06-26 22:14:10|125.34|122.84|125.29|122.79|125.34|122.84|125.29|122.79|8
1624745660000|2021-06-26 22:14:20|125.28|122.78|125.35|122.85|125.35|122.85|125.28|122.78|9
1624745670000|2021-06-26 22:14:30|125.34|122.84|125.38|122.88|125.39|122.89|125.33|122.83|13
1624745680000|2021-06-26 22:14:40|125.37|122.87|125.37|122.87|125.38|122.88|125.36|122.86|9
1624745690000|2021-06-26 22:14:50|125.36|122.86|125.31|122.81|125.37|122.87|125.31|122.81|13
1624745700000|2021-06-26 22:15:00|125.32|122.82|125.37|122.87|125.38|122.88|125.32|122.82|15
1624745710000|2021-06-26 22:15:10|125.36|122.86|125.3|122.8|125.36|122.86|125.29|122.79|16
1624745720000|2021-06-26 22:15:20|125.29|122.79|125.31|122.81|125.32|122.82|125.29|122.79|7
1624745730000|2021-06-26 22:15:30|125.3|122.8|125.3|122.8|125.3|122.8|125.29|122.79|3
1624745740000|2021-06-26 22:15:40|125.31|122.81|125.3|122.8|125.31|122.81|125.3|122.8|6
1624745750000|2021-06-26 22:15:50|125.29|122.79|125.2|122.7|125.3|122.8|125.2|122.7|10
1624745760000|2021-06-26 22:16:00|125.19|122.69|125.23|122.73|125.24|122.74|125.17|122.67|10
1624745770000|2021-06-26 22:16:10|125.22|122.72|125.24|122.74|125.24|122.74|125.21|122.71|8
1624745780000|2021-06-26 22:16:20|125.25|122.75|125.3|122.8|125.3|122.8|125.25|122.75|10
1624745790000|2021-06-26 22:16:30|125.29|122.79|125.31|122.81|125.36|122.86|125.28|122.78|14
1624745800000|2021-06-26 22:16:40|125.32|122.82|125.32|122.82|125.33|122.83|125.28|122.78|10
1624745810000|2021-06-26 22:16:50|125.31|122.81|125.26|122.76|125.31|122.81|125.25|122.75|11
1624745820000|2021-06-26 22:17:00|125.25|122.75|125.22|122.72|125.26|122.76|125.22|122.72|14
1624745830000|2021-06-26 22:17:10|125.21|122.71|125.24|122.74|125.28|122.78|125.21|122.71|17
1624745840000|2021-06-26 22:17:20|125.23|122.73|125.19|122.69|125.23|122.73|125.19|122.69|7
1624745850000|2021-06-26 22:17:30|125.18|122.68|125.17|122.67|125.18|122.68|125.17|122.67|2
1624745860000|2021-06-26 22:17:40|125.16|122.66|125.15|122.65|125.16|122.66|125.13|122.63|7
1624745870000|2021-06-26 22:17:50|125.14|122.64|125.07|122.57|125.15|122.65|125.07|122.57|10
1624745880000|2021-06-26 22:18:00|125.09|122.59|125.13|122.63|125.15|122.65|125.09|122.59|13
1624745890000|2021-06-26 22:18:10|125.12|122.62|125.16|122.66|125.16|122.66|125.12|122.62|13
1624745900000|2021-06-26 22:18:20|125.17|122.67|125.17|122.67|125.19|122.69|125.13|122.63|16
1624745910000|2021-06-26 22:18:30|125.18|122.68|125.16|122.66|125.18|122.68|125.16|122.66|5
1624745920000|2021-06-26 22:18:40|125.14|122.64|125.13|122.63|125.14|122.64|125.12|122.62|4
1624745930000|2021-06-26 22:18:50|125.14|122.64|125.1|122.6|125.14|122.64|125.1|122.6|8
1624745940000|2021-06-26 22:19:00|125.09|122.59|125.15|122.65|125.15|122.65|125.09|122.59|13
1624745950000|2021-06-26 22:19:10|125.16|122.66|125.11|122.61|125.19|122.69|125.11|122.61|15
1624745960000|2021-06-26 22:19:20|125.12|122.62|125.11|122.61|125.12|122.62|125.11|122.61|2
1624745970000|2021-06-26 22:19:30|125.12|122.62|125.15|122.65|125.15|122.65|125.1|122.6|9
1624745980000|2021-06-26 22:19:40|125.16|122.66|125.16|122.66|125.16|122.66|125.15|122.65|7
1624745990000|2021-06-26 22:19:50|125.15|122.65|125.17|122.67|125.17|122.67|125.15|122.65|7
1624746000000|2021-06-26 22:20:00|125.18|122.68|125.21|122.71|125.21|122.71|125.18|122.68|6
1624746010000|2021-06-26 22:20:10|125.2|122.7|125.2|122.7|125.2|122.7|125.19|122.69|3
1624746020000|2021-06-26 22:20:20|125.19|122.69|125.19|122.69|125.2|122.7|125.19|122.69|3
1624746030000|2021-06-26 22:20:30|125.18|122.68|125.18|122.68|125.19|122.69|125.17|122.67|7
1624746040000|2021-06-26 22:20:40|125.19|122.69|125.21|122.71|125.22|122.72|125.19|122.69|7
1624746050000|2021-06-26 22:20:50|125.2|122.7|125.14|122.64|125.2|122.7|125.14|122.64|6
1624746060000|2021-06-26 22:21:00|125.13|122.63|125.15|122.65|125.16|122.66|125.13|122.63|5
1624746070000|2021-06-26 22:21:10|125.16|122.66|125.16|122.66|125.16|122.66|125.15|122.65|5
1624746080000|2021-06-26 22:21:20|125.15|122.65|125.12|122.62|125.16|122.66|125.11|122.61|10
1624746090000|2021-06-26 22:21:30|125.11|122.61|125.12|122.62|125.12|122.62|125.11|122.61|2
1624746100000|2021-06-26 22:21:40|125.13|122.63|125.1|122.6|125.13|122.63|125.1|122.6|7
1624746110000|2021-06-26 22:21:50|125.11|122.61|125.07|122.57|125.11|122.61|125.06|122.56|11
1624746120000|2021-06-26 22:22:00|125.08|122.58|125.08|122.58|125.08|122.58|125.06|122.56|4
1624746130000|2021-06-26 22:22:10|125.09|122.59|125.05|122.55|125.09|122.59|125.05|122.55|3
1624746140000|2021-06-26 22:22:20|125.06|122.56|125.05|122.55|125.06|122.56|125.05|122.55|2
1624746150000|2021-06-26 22:22:30|125.06|122.56|125.13|122.63|125.14|122.64|125.05|122.55|14
1624746160000|2021-06-26 22:22:40|125.12|122.62|125.1|122.6|125.12|122.62|125.08|122.58|14
1624746170000|2021-06-26 22:22:50|125.09|122.59|125.1|122.6|125.1|122.6|125.09|122.59|2
1624746180000|2021-06-26 22:23:00|125.11|122.61|125.06|122.56|125.12|122.62|125.06|122.56|13
1624746190000|2021-06-26 22:23:10|125.07|122.57|125.05|122.55|125.07|122.57|125.05|122.55|3
1624746200000|2021-06-26 22:23:20|125.04|122.54|125.05|122.55|125.08|122.58|125.03|122.53|12
1624746210000|2021-06-26 22:23:30|125.06|122.56|125.05|122.55|125.06|122.56|125.03|122.53|7
1624746220000|2021-06-26 22:23:40|125.06|122.56|125.04|122.54|125.06|122.56|125.04|122.54|10
1624746230000|2021-06-26 22:23:50|125.05|122.55|125.03|122.53|125.05|122.55|125.03|122.53|15
1624746240000|2021-06-26 22:24:00|125.04|122.54|125.12|122.62|125.13|122.63|125.03|122.53|13
1624746250000|2021-06-26 22:24:10|125.13|122.63|125.11|122.61|125.13|122.63|125.11|122.61|7
1624746260000|2021-06-26 22:24:20|125.1|122.6|125.13|122.63|125.13|122.63|125.09|122.59|9
1624746270000|2021-06-26 22:24:30|125.12|122.62|125.12|122.62|125.13|122.63|125.12|122.62|9
1624746280000|2021-06-26 22:24:40|125.13|122.63|125.11|122.61|125.14|122.64|125.11|122.61|12
1624746290000|2021-06-26 22:24:50|125.1|122.6|125.11|122.61|125.11|122.61|125.1|122.6|2
1624746300000|2021-06-26 22:25:00|125.12|122.62|125.11|122.61|125.12|122.62|125.11|122.61|12
1624746310000|2021-06-26 22:25:10|125.12|122.62|125.12|122.62|125.12|122.62|125.11|122.61|5
1624746320000|2021-06-26 22:25:20|125.1|122.6|125.09|122.59|125.1|122.6|125.08|122.58|12
1624746330000|2021-06-26 22:25:30|125.1|122.6|125.09|122.59|125.1|122.6|125.09|122.59|2
1624746340000|2021-06-26 22:25:40|125.08|122.58|125.09|122.59|125.09|122.59|125.08|122.58|2
1624746350000|2021-06-26 22:25:50|125.08|122.58|125.1|122.6|125.1|122.6|125.08|122.58|9
1624746360000|2021-06-26 22:26:00|125.11|122.61|125.03|122.53|125.11|122.61|125.03|122.53|11
1624746370000|2021-06-26 22:26:10|125.02|122.52|125.11|122.61|125.11|122.61|125.02|122.52|11
1624746380000|2021-06-26 22:26:20|125.1|122.6|125.03|122.53|125.11|122.61|125.03|122.53|10
1624746390000|2021-06-26 22:26:30|125.02|122.52|125.04|122.54|125.04|122.54|125.02|122.52|5
1624746400000|2021-06-26 22:26:40|125.03|122.53|125.04|122.54|125.05|122.55|125.03|122.53|6
1624746410000|2021-06-26 22:26:50|125.05|122.55|125.01|122.51|125.05|122.55|125.01|122.51|4
1624746420000|2021-06-26 22:27:00|125.02|122.52|125.02|122.52|125.02|122.52|125.02|122.52|1
1624746430000|2021-06-26 22:27:10|125.03|122.53|125.03|122.53|125.09|122.59|125.03|122.53|13
1624746440000|2021-06-26 22:27:20|125.04|122.54|124.99|122.49|125.07|122.57|124.99|122.49|10
1624746460000|2021-06-26 22:27:40|125.01|122.51|125.02|122.52|125.02|122.52|125.01|122.51|2
1624746470000|2021-06-26 22:27:50|125.01|122.51|125.09|122.59|125.09|122.59|125.01|122.51|13
1624746480000|2021-06-26 22:28:00|125.08|122.58|125.1|122.6|125.11|122.61|125.08|122.58|5
1624746490000|2021-06-26 22:28:10|125.09|122.59|125.05|122.55|125.09|122.59|125.05|122.55|12
1624746500000|2021-06-26 22:28:20|125.04|122.54|125.07|122.57|125.07|122.57|125.04|122.54|6
1624746510000|2021-06-26 22:28:30|125.08|122.58|125.04|122.54|125.08|122.58|125.04|122.54|7
1624746520000|2021-06-26 22:28:40|125.05|122.55|125.05|122.55|125.07|122.57|125.04|122.54|7
1624746530000|2021-06-26 22:28:50|125.06|122.56|125.06|122.56|125.07|122.57|125.06|122.56|3
1624746540000|2021-06-26 22:29:00|125.05|122.55|125.04|122.54|125.05|122.55|125.04|122.54|2
1624746550000|2021-06-26 22:29:10|125.05|122.55|125.11|122.61|125.11|122.61|125.04|122.54|11
1624746560000|2021-06-26 22:29:20|125.1|122.6|125.11|122.61|125.11|122.61|125.07|122.57|13
1624746570000|2021-06-26 22:29:30|125.1|122.6|125.15|122.65|125.15|122.65|125.1|122.6|10
1624746580000|2021-06-26 22:29:40|125.14|122.64|125.09|122.59|125.14|122.64|125.09|122.59|5
1624746590000|2021-06-26 22:29:50|125.08|122.58|125.07|122.57|125.08|122.58|125.07|122.57|4
1624746600000|2021-06-26 22:30:00|125.08|122.58|125.11|122.61|125.11|122.61|125.08|122.58|2
1624746610000|2021-06-26 22:30:10|125.12|122.62|125.12|122.62|125.12|122.62|125.09|122.59|6
1624746620000|2021-06-26 22:30:20|125.11|122.61|125.08|122.58|125.11|122.61|125.07|122.57|6
1624746630000|2021-06-26 22:30:30|125.07|122.57|125.1|122.6|125.1|122.6|125.07|122.57|5
1624746640000|2021-06-26 22:30:40|125.11|122.61|125.14|122.64|125.14|122.64|125.11|122.61|8
1624746650000|2021-06-26 22:30:50|125.13|122.63|125.13|122.63|125.14|122.64|125.13|122.63|9
1624746660000|2021-06-26 22:31:00|125.14|122.64|125.2|122.7|125.2|122.7|125.11|122.61|13
1624746670000|2021-06-26 22:31:10|125.19|122.69|125.2|122.7|125.21|122.71|125.19|122.69|9
1624746680000|2021-06-26 22:31:20|125.21|122.71|125.21|122.71|125.21|122.71|125.2|122.7|5
1624746690000|2021-06-26 22:31:30|125.22|122.72|125.22|122.72|125.22|122.72|125.22|122.72|1
1624746700000|2021-06-26 22:31:40|125.21|122.71|125.2|122.7|125.21|122.71|125.2|122.7|8
1624746710000|2021-06-26 22:31:50|125.21|122.71|125.21|122.71|125.21|122.71|125.2|122.7|5
1624746720000|2021-06-26 22:32:00|125.2|122.7|125.33|122.83|125.34|122.84|125.2|122.7|19
1624746730000|2021-06-26 22:32:10|125.34|122.84|125.34|122.84|125.34|122.84|125.33|122.83|5
1624746740000|2021-06-26 22:32:20|125.35|122.85|125.36|122.86|125.36|122.86|125.34|122.84|10
1624746750000|2021-06-26 22:32:30|125.37|122.87|125.36|122.86|125.38|122.88|125.33|122.83|17
1624746760000|2021-06-26 22:32:40|125.37|122.87|125.34|122.84|125.37|122.87|125.32|122.82|10
1624746770000|2021-06-26 22:32:50|125.33|122.83|125.39|122.89|125.39|122.89|125.33|122.83|6
1624746780000|2021-06-26 22:33:00|125.38|122.88|125.39|122.89|125.39|122.89|125.38|122.88|6
1624746790000|2021-06-26 22:33:10|125.4|122.9|125.41|122.91|125.41|122.91|125.4|122.9|6
1624746800000|2021-06-26 22:33:20|125.4|122.9|125.3|122.8|125.4|122.9|125.3|122.8|13
1624746810000|2021-06-26 22:33:30|125.31|122.81|125.36|122.86|125.36|122.86|125.3|122.8|15
1624746820000|2021-06-26 22:33:40|125.35|122.85|125.36|122.86|125.38|122.88|125.35|122.85|10
1624746830000|2021-06-26 22:33:50|125.35|122.85|125.39|122.89|125.39|122.89|125.35|122.85|9
1624746840000|2021-06-26 22:34:00|125.38|122.88|125.37|122.87|125.39|122.89|125.37|122.87|6
1624746850000|2021-06-26 22:34:10|125.38|122.88|125.35|122.85|125.38|122.88|125.35|122.85|12
1624746860000|2021-06-26 22:34:20|125.36|122.86|125.4|122.9|125.4|122.9|125.36|122.86|7
1624746870000|2021-06-26 22:34:30|125.41|122.91|125.42|122.92|125.42|122.92|125.41|122.91|4
1624746880000|2021-06-26 22:34:40|125.41|122.91|125.4|122.9|125.42|122.92|125.39|122.89|18
1624746890000|2021-06-26 22:34:50|125.39|122.89|125.45|122.95|125.46|122.96|125.39|122.89|16
1624746900000|2021-06-26 22:35:00|125.44|122.94|125.42|122.92|125.45|122.95|125.4|122.9|21
1624746910000|2021-06-26 22:35:10|125.43|122.93|125.39|122.89|125.45|122.95|125.39|122.89|20
1624746920000|2021-06-26 22:35:20|125.4|122.9|125.35|122.85|125.4|122.9|125.34|122.84|10
1624746930000|2021-06-26 22:35:30|125.34|122.84|125.34|122.84|125.34|122.84|125.34|122.84|1
1624746940000|2021-06-26 22:35:40|125.33|122.83|125.32|122.82|125.34|122.84|125.31|122.81|11
1624746950000|2021-06-26 22:35:50|125.31|122.81|125.31|122.81|125.31|122.81|125.31|122.81|1
1624746960000|2021-06-26 22:36:00|125.3|122.8|125.33|122.83|125.34|122.84|125.3|122.8|8
1624746970000|2021-06-26 22:36:10|125.34|122.84|125.37|122.87|125.38|122.88|125.33|122.83|10
1624746980000|2021-06-26 22:36:20|125.36|122.86|125.33|122.83|125.36|122.86|125.31|122.81|16
1624746990000|2021-06-26 22:36:30|125.32|122.82|125.3|122.8|125.32|122.82|125.29|122.79|8
1624747000000|2021-06-26 22:36:40|125.31|122.81|125.33|122.83|125.33|122.83|125.3|122.8|7
1624747010000|2021-06-26 22:36:50|125.34|122.84|125.3|122.8|125.34|122.84|125.3|122.8|9
1624747020000|2021-06-26 22:37:00|125.29|122.79|125.33|122.83|125.33|122.83|125.26|122.76|10
1624747030000|2021-06-26 22:37:10|125.32|122.82|125.37|122.87|125.38|122.88|125.32|122.82|11
1624747040000|2021-06-26 22:37:20|125.39|122.89|125.28|122.78|125.39|122.89|125.26|122.76|15
1624747050000|2021-06-26 22:37:30|125.27|122.77|125.26|122.76|125.27|122.77|125.25|122.75|12
1624747060000|2021-06-26 22:37:40|125.25|122.75|125.29|122.79|125.29|122.79|125.25|122.75|8
1624747070000|2021-06-26 22:37:50|125.3|122.8|125.28|122.78|125.3|122.8|125.28|122.78|5
1624747080000|2021-06-26 22:38:00|125.29|122.79|125.35|122.85|125.35|122.85|125.29|122.79|12
1624747090000|2021-06-26 22:38:10|125.36|122.86|125.36|122.86|125.36|122.86|125.35|122.85|7
1624747100000|2021-06-26 22:38:20|125.35|122.85|125.25|122.75|125.35|122.85|125.25|122.75|21
1624747110000|2021-06-26 22:38:30|125.23|122.73|125.27|122.77|125.28|122.78|125.23|122.73|8
1624747120000|2021-06-26 22:38:40|125.26|122.76|125.27|122.77|125.28|122.78|125.26|122.76|10
1624747130000|2021-06-26 22:38:50|125.26|122.76|125.29|122.79|125.3|122.8|125.26|122.76|11
1624747140000|2021-06-26 22:39:00|125.3|122.8|125.33|122.83|125.33|122.83|125.27|122.77|14
1624747150000|2021-06-26 22:39:10|125.34|122.84|125.38|122.88|125.4|122.9|125.34|122.84|13
1624747160000|2021-06-26 22:39:20|125.37|122.87|125.34|122.84|125.38|122.88|125.34|122.84|5
1624747170000|2021-06-26 22:39:30|125.35|122.85|125.32|122.82|125.35|122.85|125.3|122.8|11
1624747180000|2021-06-26 22:39:40|125.33|122.83|125.35|122.85|125.35|122.85|125.33|122.83|7
1624747190000|2021-06-26 22:39:50|125.36|122.86|125.32|122.82|125.36|122.86|125.32|122.82|10
1624747200000|2021-06-26 22:40:00|125.31|122.81|125.39|122.89|125.4|122.9|125.31|122.81|13
1624747210000|2021-06-26 22:40:10|125.4|122.9|125.39|122.89|125.42|122.92|125.38|122.88|10
1624747220000|2021-06-26 22:40:20|125.4|122.9|125.39|122.89|125.4|122.9|125.39|122.89|6
1624747230000|2021-06-26 22:40:30|125.38|122.88|125.39|122.89|125.39|122.89|125.38|122.88|6
1624747240000|2021-06-26 22:40:40|125.41|122.91|125.39|122.89|125.41|122.91|125.35|122.85|8
1624747250000|2021-06-26 22:40:50|125.38|122.88|125.43|122.93|125.43|122.93|125.38|122.88|11
1624747260000|2021-06-26 22:41:00|125.42|122.92|125.47|122.97|125.47|122.97|125.42|122.92|6
1624747270000|2021-06-26 22:41:10|125.48|122.98|125.49|122.99|125.49|122.99|125.47|122.97|6
1624747280000|2021-06-26 22:41:20|125.48|122.98|125.51|123.01|125.51|123.01|125.46|122.96|12
1624747290000|2021-06-26 22:41:30|125.5|123|125.51|123.01|125.52|123.02|125.5|123|12
1624747300000|2021-06-26 22:41:40|125.53|123.03|125.59|123.09|125.59|123.09|125.53|123.03|7
1624747310000|2021-06-26 22:41:50|125.61|123.11|125.59|123.09|125.61|123.11|125.58|123.08|6
1624747320000|2021-06-26 22:42:00|125.6|123.1|125.59|123.09|125.61|123.11|125.58|123.08|8
1624747330000|2021-06-26 22:42:10|125.6|123.1|125.58|123.08|125.6|123.1|125.58|123.08|7
1624747340000|2021-06-26 22:42:20|125.59|123.09|125.59|123.09|125.59|123.09|125.58|123.08|5
1624747350000|2021-06-26 22:42:30|125.58|123.08|125.59|123.09|125.59|123.09|125.58|123.08|6
1624747360000|2021-06-26 22:42:40|125.58|123.08|125.59|123.09|125.59|123.09|125.58|123.08|2
1624747370000|2021-06-26 22:42:50|125.6|123.1|125.62|123.12|125.62|123.12|125.59|123.09|7
1624747380000|2021-06-26 22:43:00|125.61|123.11|125.66|123.16|125.67|123.17|125.61|123.11|9
1624747390000|2021-06-26 22:43:10|125.67|123.17|125.67|123.17|125.68|123.18|125.65|123.15|7
1624747400000|2021-06-26 22:43:20|125.68|123.18|125.63|123.13|125.68|123.18|125.61|123.11|12
1624747410000|2021-06-26 22:43:30|125.64|123.14|125.62|123.12|125.64|123.14|125.62|123.12|7
1624747420000|2021-06-26 22:43:40|125.63|123.13|125.63|123.13|125.68|123.18|125.63|123.13|15
1624747430000|2021-06-26 22:43:50|125.65|123.15|125.59|123.09|125.65|123.15|125.57|123.07|20
1624747440000|2021-06-26 22:44:00|125.57|123.07|125.56|123.06|125.57|123.07|125.52|123.02|13
1624747450000|2021-06-26 22:44:10|125.58|123.08|125.63|123.13|125.64|123.14|125.58|123.08|10
1624747460000|2021-06-26 22:44:20|125.64|123.14|125.66|123.16|125.67|123.17|125.64|123.14|13
1624747470000|2021-06-26 22:44:30|125.65|123.15|125.69|123.19|125.74|123.24|125.65|123.15|15
1624747480000|2021-06-26 22:44:40|125.68|123.18|125.66|123.16|125.74|123.24|125.65|123.15|16
1624747490000|2021-06-26 22:44:50|125.65|123.15|125.65|123.15|125.66|123.16|125.65|123.15|7
1624747500000|2021-06-26 22:45:00|125.66|123.16|125.67|123.17|125.69|123.19|125.65|123.15|11
1624747510000|2021-06-26 22:45:10|125.66|123.16|125.62|123.12|125.66|123.16|125.6|123.1|10
1624747520000|2021-06-26 22:45:20|125.61|123.11|125.57|123.07|125.61|123.11|125.56|123.06|14
1624747530000|2021-06-26 22:45:30|125.56|123.06|125.6|123.1|125.6|123.1|125.53|123.03|15
1624747540000|2021-06-26 22:45:40|125.59|123.09|125.66|123.16|125.67|123.17|125.59|123.09|11
1624747550000|2021-06-26 22:45:50|125.67|123.17|125.66|123.16|125.67|123.17|125.66|123.16|8
1624747560000|2021-06-26 22:46:00|125.67|123.17|125.69|123.19|125.7|123.2|125.67|123.17|11
1624747570000|2021-06-26 22:46:10|125.7|123.2|125.68|123.18|125.7|123.2|125.68|123.18|11
1624747580000|2021-06-26 22:46:20|125.69|123.19|125.67|123.17|125.71|123.21|125.66|123.16|11
1624747590000|2021-06-26 22:46:30|125.66|123.16|125.67|123.17|125.68|123.18|125.66|123.16|7
1624747600000|2021-06-26 22:46:40|125.66|123.16|125.59|123.09|125.66|123.16|125.59|123.09|8
1624747610000|2021-06-26 22:46:50|125.61|123.11|125.56|123.06|125.61|123.11|125.54|123.04|15
1624747620000|2021-06-26 22:47:00|125.57|123.07|125.64|123.14|125.65|123.15|125.55|123.05|19
1624747630000|2021-06-26 22:47:10|125.63|123.13|125.58|123.08|125.64|123.14|125.58|123.08|17
1624747640000|2021-06-26 22:47:20|125.59|123.09|125.51|123.01|125.59|123.09|125.51|123.01|5
1624747650000|2021-06-26 22:47:30|125.5|123|125.45|122.95|125.54|123.04|125.45|122.95|9
1624747660000|2021-06-26 22:47:40|125.44|122.94|125.38|122.88|125.44|122.94|125.37|122.87|15
1624747670000|2021-06-26 22:47:50|125.37|122.87|125.37|122.87|125.38|122.88|125.37|122.87|3
1624747680000|2021-06-26 22:48:00|125.36|122.86|125.35|122.85|125.37|122.87|125.33|122.83|12
1624747690000|2021-06-26 22:48:10|125.36|122.86|125.35|122.85|125.36|122.86|125.35|122.85|8
1624747700000|2021-06-26 22:48:20|125.36|122.86|125.31|122.81|125.37|122.87|125.31|122.81|14
1624747710000|2021-06-26 22:48:30|125.32|122.82|125.35|122.85|125.35|122.85|125.31|122.81|5
1624747720000|2021-06-26 22:48:40|125.36|122.86|125.32|122.82|125.36|122.86|125.32|122.82|7
1624747730000|2021-06-26 22:48:50|125.31|122.81|125.34|122.84|125.34|122.84|125.3|122.8|4
1624747740000|2021-06-26 22:49:00|125.35|122.85|125.34|122.84|125.35|122.85|125.34|122.84|4
1624747750000|2021-06-26 22:49:10|125.33|122.83|125.33|122.83|125.34|122.84|125.3|122.8|12
1624747760000|2021-06-26 22:49:20|125.34|122.84|125.36|122.86|125.38|122.88|125.34|122.84|12
1624747770000|2021-06-26 22:49:30|125.35|122.85|125.35|122.85|125.37|122.87|125.34|122.84|9
1624747780000|2021-06-26 22:49:40|125.36|122.86|125.39|122.89|125.42|122.92|125.36|122.86|10
1624747790000|2021-06-26 22:49:50|125.4|122.9|125.35|122.85|125.42|122.92|125.33|122.83|12
1624747800000|2021-06-26 22:50:00|125.36|122.86|125.4|122.9|125.42|122.92|125.36|122.86|12
1624747810000|2021-06-26 22:50:10|125.41|122.91|125.44|122.94|125.47|122.97|125.41|122.91|11
1624747820000|2021-06-26 22:50:20|125.43|122.93|125.43|122.93|125.43|122.93|125.43|122.93|1
1624747830000|2021-06-26 22:50:30|125.42|122.92|125.41|122.91|125.44|122.94|125.4|122.9|15
1624747840000|2021-06-26 22:50:40|125.4|122.9|125.41|122.91|125.42|122.92|125.4|122.9|15
1624747850000|2021-06-26 22:50:50|125.4|122.9|125.41|122.91|125.42|122.92|125.35|122.85|8
1624747860000|2021-06-26 22:51:00|125.42|122.92|125.42|122.92|125.43|122.93|125.41|122.91|9
1624747870000|2021-06-26 22:51:10|125.41|122.91|125.38|122.88|125.41|122.91|125.38|122.88|3
1624747880000|2021-06-26 22:51:20|125.39|122.89|125.42|122.92|125.42|122.92|125.38|122.88|10
1624747890000|2021-06-26 22:51:30|125.43|122.93|125.4|122.9|125.43|122.93|125.4|122.9|6
1624747900000|2021-06-26 22:51:40|125.41|122.91|125.44|122.94|125.44|122.94|125.4|122.9|6
1624747910000|2021-06-26 22:51:50|125.45|122.95|125.46|122.96|125.47|122.97|125.45|122.95|4
1624747920000|2021-06-26 22:52:00|125.45|122.95|125.47|122.97|125.47|122.97|125.45|122.95|5
1624747930000|2021-06-26 22:52:10|125.46|122.96|125.47|122.97|125.47|122.97|125.46|122.96|10
1624747940000|2021-06-26 22:52:20|125.46|122.96|125.41|122.91|125.47|122.97|125.41|122.91|7
1624747950000|2021-06-26 22:52:30|125.4|122.9|125.41|122.91|125.41|122.91|125.4|122.9|8
1624747960000|2021-06-26 22:52:40|125.42|122.92|125.4|122.9|125.42|122.92|125.4|122.9|3
1624747970000|2021-06-26 22:52:50|125.41|122.91|125.41|122.91|125.41|122.91|125.41|122.91|1
1624747980000|2021-06-26 22:53:00|125.4|122.9|125.41|122.91|125.41|122.91|125.4|122.9|12
1624747990000|2021-06-26 22:53:10|125.4|122.9|125.4|122.9|125.41|122.91|125.39|122.89|5
1624748000000|2021-06-26 22:53:20|125.39|122.89|125.4|122.9|125.41|122.91|125.39|122.89|10
1624748010000|2021-06-26 22:53:30|125.39|122.89|125.43|122.93|125.43|122.93|125.39|122.89|15
1624748020000|2021-06-26 22:53:40|125.42|122.92|125.42|122.92|125.44|122.94|125.42|122.92|9
1624748030000|2021-06-26 22:53:50|125.43|122.93|125.43|122.93|125.44|122.94|125.42|122.92|7
1624748040000|2021-06-26 22:54:00|125.44|122.94|125.57|123.07|125.57|123.07|125.44|122.94|14
1624748050000|2021-06-26 22:54:10|125.56|123.06|125.47|122.97|125.56|123.06|125.46|122.96|10
1624748060000|2021-06-26 22:54:20|125.46|122.96|125.45|122.95|125.46|122.96|125.4|122.9|6
1624748070000|2021-06-26 22:54:30|125.44|122.94|125.44|122.94|125.45|122.95|125.42|122.92|11
1624748080000|2021-06-26 22:54:40|125.43|122.93|125.43|122.93|125.45|122.95|125.43|122.93|6
1624748090000|2021-06-26 22:54:50|125.44|122.94|125.48|122.98|125.48|122.98|125.44|122.94|7
1624748100000|2021-06-26 22:55:00|125.49|122.99|125.58|123.08|125.58|123.08|125.49|122.99|7
1624748110000|2021-06-26 22:55:10|125.59|123.09|125.62|123.12|125.62|123.12|125.58|123.08|16
1624748120000|2021-06-26 22:55:20|125.63|123.13|125.64|123.14|125.64|123.14|125.63|123.13|4
1624748130000|2021-06-26 22:55:30|125.63|123.13|125.64|123.14|125.67|123.17|125.63|123.13|9
1624748140000|2021-06-26 22:55:40|125.63|123.13|125.63|123.13|125.63|123.13|125.63|123.13|1
1624748150000|2021-06-26 22:55:50|125.64|123.14|125.68|123.18|125.7|123.2|125.63|123.13|13
1624748160000|2021-06-26 22:56:00|125.66|123.16|125.69|123.19|125.7|123.2|125.66|123.16|8
1624748170000|2021-06-26 22:56:10|125.7|123.2|125.67|123.17|125.7|123.2|125.66|123.16|8
1624748180000|2021-06-26 22:56:20|125.66|123.16|125.66|123.16|125.67|123.17|125.66|123.16|5
1624748190000|2021-06-26 22:56:30|125.67|123.17|125.68|123.18|125.68|123.18|125.66|123.16|9
1624748200000|2021-06-26 22:56:40|125.67|123.17|125.66|123.16|125.68|123.18|125.65|123.15|6
1624748210000|2021-06-26 22:56:50|125.65|123.15|125.65|123.15|125.66|123.16|125.65|123.15|5
1624748220000|2021-06-26 22:57:00|125.66|123.16|125.72|123.22|125.72|123.22|125.66|123.16|7
1624748230000|2021-06-26 22:57:10|125.73|123.23|125.72|123.22|125.74|123.24|125.72|123.22|8
1624748240000|2021-06-26 22:57:20|125.71|123.21|125.73|123.23|125.73|123.23|125.71|123.21|7
1624748250000|2021-06-26 22:57:30|125.74|123.24|125.75|123.25|125.75|123.25|125.73|123.23|10
1624748260000|2021-06-26 22:57:40|125.76|123.26|125.79|123.29|125.79|123.29|125.75|123.25|12
1624748270000|2021-06-26 22:57:50|125.78|123.28|125.9|123.4|125.9|123.4|125.78|123.28|17
1624748280000|2021-06-26 22:58:00|125.89|123.39|125.9|123.4|125.93|123.43|125.87|123.37|12
1624748290000|2021-06-26 22:58:10|125.93|123.43|126|123.5|126|123.5|125.92|123.42|15
1624748300000|2021-06-26 22:58:20|125.99|123.49|125.97|123.47|125.99|123.49|125.97|123.47|3
1624748310000|2021-06-26 22:58:30|125.98|123.48|125.99|123.49|126|123.5|125.97|123.47|6
1624748320000|2021-06-26 22:58:40|125.98|123.48|125.99|123.49|126.01|123.51|125.98|123.48|12
1624748330000|2021-06-26 22:58:50|125.98|123.48|125.95|123.45|125.98|123.48|125.94|123.44|15
1624748340000|2021-06-26 22:59:00|125.96|123.46|126|123.5|126|123.5|125.95|123.45|7
1624748350000|2021-06-26 22:59:10|126.01|123.51|126.03|123.53|126.03|123.53|125.98|123.48|11
1624748360000|2021-06-26 22:59:20|126.04|123.54|125.95|123.45|126.05|123.55|125.95|123.45|13
1624748370000|2021-06-26 22:59:30|125.94|123.44|125.96|123.46|125.97|123.47|125.94|123.44|15
1624748380000|2021-06-26 22:59:40|125.97|123.47|125.99|123.49|125.99|123.49|125.97|123.47|5
1624748390000|2021-06-26 22:59:50|125.98|123.48|125.95|123.45|125.98|123.48|125.94|123.44|8
1624748400000|2021-06-26 23:00:00|125.96|123.46|126|123.5|126.01|123.51|125.94|123.44|12
1624748410000|2021-06-26 23:00:10|126.01|123.51|125.99|123.49|126.02|123.52|125.99|123.49|13
1624748420000|2021-06-26 23:00:20|126|123.5|126|123.5|126|123.5|125.99|123.49|5
1624748430000|2021-06-26 23:00:30|125.99|123.49|125.99|123.49|126|123.5|125.98|123.48|11
1624748440000|2021-06-26 23:00:40|125.98|123.48|125.93|123.43|125.99|123.49|125.91|123.41|11
1624748450000|2021-06-26 23:00:50|125.92|123.42|125.88|123.38|125.93|123.43|125.87|123.37|8
1624748460000|2021-06-26 23:01:00|125.87|123.37|125.78|123.28|125.87|123.37|125.76|123.26|13
1624748470000|2021-06-26 23:01:10|125.77|123.27|125.77|123.27|125.8|123.3|125.77|123.27|7
1624748480000|2021-06-26 23:01:20|125.76|123.26|125.71|123.21|125.76|123.26|125.66|123.16|13
1624748490000|2021-06-26 23:01:30|125.69|123.19|125.51|123.01|125.69|123.19|125.49|122.99|22
1624748500000|2021-06-26 23:01:40|125.52|123.02|125.39|122.89|125.52|123.02|125.38|122.88|21
1624748510000|2021-06-26 23:01:50|125.38|122.88|125.24|122.74|125.39|122.89|125.24|122.74|18
1624748520000|2021-06-26 23:02:00|125.23|122.73|125.29|122.79|125.3|122.8|125.23|122.73|15
1624748530000|2021-06-26 23:02:10|125.28|122.78|125.25|122.75|125.29|122.79|125.24|122.74|13
1624748540000|2021-06-26 23:02:20|125.26|122.76|125.37|122.87|125.43|122.93|125.26|122.76|16
1624748550000|2021-06-26 23:02:30|125.36|122.86|125.31|122.81|125.36|122.86|125.31|122.81|13
1624748560000|2021-06-26 23:02:40|125.3|122.8|125.33|122.83|125.34|122.84|125.3|122.8|7
1624748570000|2021-06-26 23:02:50|125.32|122.82|125.31|122.81|125.33|122.83|125.31|122.81|6
1624748580000|2021-06-26 23:03:00|125.32|122.82|125.32|122.82|125.33|122.83|125.31|122.81|7
1624748590000|2021-06-26 23:03:10|125.33|122.83|125.47|122.97|125.47|122.97|125.32|122.82|18
1624748600000|2021-06-26 23:03:20|125.49|122.99|125.54|123.04|125.57|123.07|125.49|122.99|15
1624748610000|2021-06-26 23:03:30|125.52|123.02|125.38|122.88|125.52|123.02|125.38|122.88|17
1624748620000|2021-06-26 23:03:40|125.37|122.87|125.37|122.87|125.38|122.88|125.36|122.86|13
1624748630000|2021-06-26 23:03:50|125.36|122.86|125.37|122.87|125.38|122.88|125.34|122.84|19
1624748640000|2021-06-26 23:04:00|125.36|122.86|125.38|122.88|125.38|122.88|125.35|122.85|13
1624748650000|2021-06-26 23:04:10|125.37|122.87|125.36|122.86|125.38|122.88|125.35|122.85|12
1624748660000|2021-06-26 23:04:20|125.37|122.87|125.44|122.94|125.44|122.94|125.36|122.86|14
1624748670000|2021-06-26 23:04:30|125.45|122.95|125.43|122.93|125.45|122.95|125.42|122.92|14
1624748680000|2021-06-26 23:04:40|125.41|122.91|125.37|122.87|125.41|122.91|125.37|122.87|12
1624748690000|2021-06-26 23:04:50|125.38|122.88|125.47|122.97|125.47|122.97|125.37|122.87|9
1624748700000|2021-06-26 23:05:00|125.46|122.96|125.37|122.87|125.47|122.97|125.37|122.87|19
1624748710000|2021-06-26 23:05:10|125.39|122.89|125.4|122.9|125.4|122.9|125.37|122.87|9
1624748720000|2021-06-26 23:05:20|125.39|122.89|125.44|122.94|125.45|122.95|125.36|122.86|20
1624748730000|2021-06-26 23:05:30|125.45|122.95|125.51|123.01|125.53|123.03|125.44|122.94|15
1624748740000|2021-06-26 23:05:40|125.52|123.02|125.51|123.01|125.55|123.05|125.5|123|12
1624748750000|2021-06-26 23:05:50|125.52|123.02|125.56|123.06|125.56|123.06|125.52|123.02|8
1624748760000|2021-06-26 23:06:00|125.55|123.05|125.54|123.04|125.58|123.08|125.54|123.04|10
1624748770000|2021-06-26 23:06:10|125.55|123.05|125.52|123.02|125.55|123.05|125.48|122.98|10
1624748780000|2021-06-26 23:06:20|125.53|123.03|125.57|123.07|125.57|123.07|125.53|123.03|16
1624748790000|2021-06-26 23:06:30|125.56|123.06|125.55|123.05|125.57|123.07|125.55|123.05|10
1624748800000|2021-06-26 23:06:40|125.54|123.04|125.55|123.05|125.56|123.06|125.52|123.02|14
1624748810000|2021-06-26 23:06:50|125.56|123.06|125.64|123.14|125.64|123.14|125.56|123.06|8
1624748820000|2021-06-26 23:07:00|125.63|123.13|125.63|123.13|125.64|123.14|125.62|123.12|8
1624748830000|2021-06-26 23:07:10|125.64|123.14|125.63|123.13|125.64|123.14|125.62|123.12|8
1624748840000|2021-06-26 23:07:20|125.62|123.12|125.64|123.14|125.64|123.14|125.62|123.12|7
1624748850000|2021-06-26 23:07:30|125.63|123.13|125.64|123.14|125.66|123.16|125.63|123.13|11
1624748860000|2021-06-26 23:07:40|125.63|123.13|125.68|123.18|125.69|123.19|125.63|123.13|15
1624748870000|2021-06-26 23:07:50|125.67|123.17|125.67|123.17|125.68|123.18|125.66|123.16|11
1624748880000|2021-06-26 23:08:00|125.66|123.16|125.66|123.16|125.67|123.17|125.65|123.15|9
1624748890000|2021-06-26 23:08:10|125.67|123.17|125.75|123.25|125.76|123.26|125.67|123.17|11
1624748900000|2021-06-26 23:08:20|125.74|123.24|125.74|123.24|125.76|123.26|125.73|123.23|7
1624748910000|2021-06-26 23:08:30|125.73|123.23|125.77|123.27|125.77|123.27|125.73|123.23|10
1624748920000|2021-06-26 23:08:40|125.78|123.28|125.88|123.38|125.88|123.38|125.78|123.28|14
1624748930000|2021-06-26 23:08:50|125.93|123.43|125.9|123.4|125.93|123.43|125.88|123.38|14
1624748940000|2021-06-26 23:09:00|125.91|123.41|125.96|123.46|125.96|123.46|125.9|123.4|9
1624748950000|2021-06-26 23:09:10|125.97|123.47|126.07|123.57|126.09|123.59|125.96|123.46|10
1624748960000|2021-06-26 23:09:20|126.08|123.58|126.13|123.63|126.13|123.63|126.08|123.58|14
1624748970000|2021-06-26 23:09:30|126.12|123.62|126.15|123.65|126.16|123.66|126.1|123.6|15
1624748980000|2021-06-26 23:09:40|126.16|123.66|126.14|123.64|126.16|123.66|126.14|123.64|11
1624748990000|2021-06-26 23:09:50|126.15|123.65|126.15|123.65|126.16|123.66|126.13|123.63|9
1624749000000|2021-06-26 23:10:00|126.16|123.66|126.01|123.51|126.16|123.66|126.01|123.51|19
1624749010000|2021-06-26 23:10:10|126|123.5|125.99|123.49|126.01|123.51|125.98|123.48|12
1624749020000|2021-06-26 23:10:20|125.98|123.48|126|123.5|126.02|123.52|125.96|123.46|15
1624749030000|2021-06-26 23:10:30|126.01|123.51|126.05|123.55|126.05|123.55|126|123.5|13
1624749040000|2021-06-26 23:10:40|126.06|123.56|126.08|123.58|126.08|123.58|126.03|123.53|14
1624749050000|2021-06-26 23:10:50|126.07|123.57|126.13|123.63|126.15|123.65|126.04|123.54|18
1624749060000|2021-06-26 23:11:00|126.12|123.62|126.09|123.59|126.14|123.64|126.08|123.58|15
1624749070000|2021-06-26 23:11:10|126.1|123.6|126.2|123.7|126.2|123.7|126.1|123.6|18
1624749080000|2021-06-26 23:11:20|126.21|123.71|126.31|123.81|126.33|123.83|126.21|123.71|17
1624749090000|2021-06-26 23:11:30|126.3|123.8|126.22|123.72|126.3|123.8|126.21|123.71|14
1624749100000|2021-06-26 23:11:40|126.23|123.73|126.13|123.63|126.23|123.73|126.13|123.63|17
1624749110000|2021-06-26 23:11:50|126.12|123.62|126.14|123.64|126.18|123.68|126.11|123.61|13
1624749120000|2021-06-26 23:12:00|126.13|123.63|126.12|123.62|126.13|123.63|126.11|123.61|6
1624749130000|2021-06-26 23:12:10|126.11|123.61|126|123.5|126.11|123.61|126|123.5|11
1624749140000|2021-06-26 23:12:20|125.99|123.49|125.91|123.41|125.99|123.49|125.9|123.4|16
1624749150000|2021-06-26 23:12:30|125.9|123.4|126.08|123.58|126.08|123.58|125.9|123.4|19
1624749160000|2021-06-26 23:12:40|126.07|123.57|126.02|123.52|126.07|123.57|126.02|123.52|4
1624749170000|2021-06-26 23:12:50|126.01|123.51|125.93|123.43|126.01|123.51|125.93|123.43|15
1624749180000|2021-06-26 23:13:00|125.92|123.42|125.84|123.34|125.93|123.43|125.84|123.34|15
1624749190000|2021-06-26 23:13:10|125.83|123.33|125.83|123.33|125.86|123.36|125.83|123.33|13
1624749200000|2021-06-26 23:13:20|125.85|123.35|125.81|123.31|125.85|123.35|125.81|123.31|9
1624749210000|2021-06-26 23:13:30|125.82|123.32|125.76|123.26|125.83|123.33|125.76|123.26|11
1624749220000|2021-06-26 23:13:40|125.75|123.25|125.81|123.31|125.83|123.33|125.75|123.25|12
1624749230000|2021-06-26 23:13:50|125.8|123.3|125.94|123.44|125.94|123.44|125.8|123.3|15
1624749240000|2021-06-26 23:14:00|125.93|123.43|125.94|123.44|125.94|123.44|125.9|123.4|12
1624749250000|2021-06-26 23:14:10|125.95|123.45|125.95|123.45|125.95|123.45|125.92|123.42|7
1624749260000|2021-06-26 23:14:20|125.96|123.46|126.03|123.53|126.04|123.54|125.94|123.44|17
1624749270000|2021-06-26 23:14:30|126.02|123.52|126.02|123.52|126.02|123.52|125.99|123.49|13
1624749280000|2021-06-26 23:14:40|126.01|123.51|125.96|123.46|126.01|123.51|125.93|123.43|11
1624749290000|2021-06-26 23:14:50|125.97|123.47|125.95|123.45|126|123.5|125.94|123.44|16
1624749300000|2021-06-26 23:15:00|125.96|123.46|125.98|123.48|126.05|123.55|125.96|123.46|14
1624749310000|2021-06-26 23:15:10|125.99|123.49|125.85|123.35|125.99|123.49|125.84|123.34|18
1624749320000|2021-06-26 23:15:20|125.84|123.34|125.87|123.37|125.88|123.38|125.84|123.34|12
1624749330000|2021-06-26 23:15:30|125.86|123.36|125.89|123.39|125.91|123.41|125.84|123.34|20
1624749340000|2021-06-26 23:15:40|125.85|123.35|125.87|123.37|125.87|123.37|125.84|123.34|15
1624749350000|2021-06-26 23:15:50|125.88|123.38|125.87|123.37|125.88|123.38|125.85|123.35|10
1624749360000|2021-06-26 23:16:00|125.86|123.36|125.9|123.4|125.94|123.44|125.86|123.36|20
1624749370000|2021-06-26 23:16:10|125.91|123.41|125.83|123.33|125.92|123.42|125.83|123.33|17
1624749380000|2021-06-26 23:16:20|125.84|123.34|125.82|123.32|125.84|123.34|125.82|123.32|9
1624749390000|2021-06-26 23:16:30|125.83|123.33|125.82|123.32|125.83|123.33|125.81|123.31|4
1624749400000|2021-06-26 23:16:40|125.81|123.31|125.74|123.24|125.82|123.32|125.74|123.24|12
1624749410000|2021-06-26 23:16:50|125.75|123.25|125.71|123.21|125.76|123.26|125.69|123.19|8
1624749420000|2021-06-26 23:17:00|125.7|123.2|125.79|123.29|125.79|123.29|125.67|123.17|20
1624749430000|2021-06-26 23:17:10|125.81|123.31|125.78|123.28|125.84|123.34|125.77|123.27|15
1624749440000|2021-06-26 23:17:20|125.77|123.27|125.7|123.2|125.78|123.28|125.7|123.2|9
1624749450000|2021-06-26 23:17:30|125.71|123.21|125.73|123.23|125.75|123.25|125.71|123.21|13
1624749460000|2021-06-26 23:17:40|125.74|123.24|125.71|123.21|125.75|123.25|125.71|123.21|10
1624749470000|2021-06-26 23:17:50|125.7|123.2|125.7|123.2|125.71|123.21|125.7|123.2|3
1624749480000|2021-06-26 23:18:00|125.71|123.21|125.68|123.18|125.71|123.21|125.68|123.18|6
1624749490000|2021-06-26 23:18:10|125.67|123.17|125.66|123.16|125.69|123.19|125.66|123.16|13
1624749500000|2021-06-26 23:18:20|125.67|123.17|125.67|123.17|125.69|123.19|125.66|123.16|12
1624749510000|2021-06-26 23:18:30|125.66|123.16|125.63|123.13|125.68|123.18|125.63|123.13|9
1624749520000|2021-06-26 23:18:40|125.64|123.14|125.65|123.15|125.68|123.18|125.62|123.12|26
1624749530000|2021-06-26 23:18:50|125.67|123.17|125.62|123.12|125.67|123.17|125.62|123.12|9
1624749540000|2021-06-26 23:19:00|125.61|123.11|125.61|123.11|125.62|123.12|125.61|123.11|11
1624749550000|2021-06-26 23:19:10|125.62|123.12|125.49|122.99|125.62|123.12|125.46|122.96|21
1624749560000|2021-06-26 23:19:20|125.48|122.98|125.41|122.91|125.5|123|125.41|122.91|8
1624749570000|2021-06-26 23:19:30|125.42|122.92|125.43|122.93|125.51|123.01|125.42|122.92|15
1624749580000|2021-06-26 23:19:40|125.44|122.94|125.43|122.93|125.47|122.97|125.43|122.93|7
1624749590000|2021-06-26 23:19:50|125.42|122.92|125.44|122.94|125.45|122.95|125.41|122.91|8
1624749600000|2021-06-26 23:20:00|125.43|122.93|125.43|122.93|125.44|122.94|125.43|122.93|3
1624749610000|2021-06-26 23:20:10|125.42|122.92|125.39|122.89|125.42|122.92|125.39|122.89|6
1624749620000|2021-06-26 23:20:20|125.38|122.88|125.38|122.88|125.4|122.9|125.37|122.87|8
1624749630000|2021-06-26 23:20:30|125.37|122.87|125.36|122.86|125.38|122.88|125.36|122.86|6
1624749640000|2021-06-26 23:20:40|125.37|122.87|125.38|122.88|125.39|122.89|125.37|122.87|4
1624749650000|2021-06-26 23:20:50|125.4|122.9|125.43|122.93|125.44|122.94|125.4|122.9|16
1624749660000|2021-06-26 23:21:00|125.44|122.94|125.47|122.97|125.47|122.97|125.43|122.93|8
1624749670000|2021-06-26 23:21:10|125.48|122.98|125.48|122.98|125.48|122.98|125.48|122.98|1
1624749680000|2021-06-26 23:21:20|125.47|122.97|125.48|122.98|125.48|122.98|125.46|122.96|8
1624749690000|2021-06-26 23:21:30|125.47|122.97|125.49|122.99|125.49|122.99|125.47|122.97|5
1624749700000|2021-06-26 23:21:40|125.48|122.98|125.48|122.98|125.49|122.99|125.47|122.97|7
1624749710000|2021-06-26 23:21:50|125.47|122.97|125.53|123.03|125.53|123.03|125.47|122.97|7
1624749720000|2021-06-26 23:22:00|125.52|123.02|125.6|123.1|125.6|123.1|125.51|123.01|12
1624749730000|2021-06-26 23:22:10|125.59|123.09|125.61|123.11|125.62|123.12|125.59|123.09|12
1624749740000|2021-06-26 23:22:20|125.6|123.1|125.61|123.11|125.61|123.11|125.58|123.08|11
1624749750000|2021-06-26 23:22:30|125.6|123.1|125.6|123.1|125.61|123.11|125.59|123.09|4
1624749760000|2021-06-26 23:22:40|125.62|123.12|125.73|123.23|125.73|123.23|125.62|123.12|11
1624749770000|2021-06-26 23:22:50|125.74|123.24|125.74|123.24|125.74|123.24|125.73|123.23|7
1624749780000|2021-06-26 23:23:00|125.73|123.23|125.53|123.03|125.73|123.23|125.53|123.03|19
1624749790000|2021-06-26 23:23:10|125.54|123.04|125.5|123|125.54|123.04|125.5|123|6
1624749800000|2021-06-26 23:23:20|125.49|122.99|125.49|122.99|125.57|123.07|125.48|122.98|17
1624749810000|2021-06-26 23:23:30|125.5|123|125.53|123.03|125.55|123.05|125.49|122.99|16
1624749820000|2021-06-26 23:23:40|125.54|123.04|125.58|123.08|125.58|123.08|125.52|123.02|13
1624749830000|2021-06-26 23:23:50|125.59|123.09|125.63|123.13|125.64|123.14|125.58|123.08|15
1624749840000|2021-06-26 23:24:00|125.64|123.14|125.5|123|125.64|123.14|125.5|123|14
1624749850000|2021-06-26 23:24:10|125.49|122.99|125.54|123.04|125.54|123.04|125.49|122.99|10
1624749860000|2021-06-26 23:24:20|125.55|123.05|125.58|123.08|125.58|123.08|125.54|123.04|9
1624749870000|2021-06-26 23:24:30|125.57|123.07|125.57|123.07|125.58|123.08|125.55|123.05|11
1624749880000|2021-06-26 23:24:40|125.56|123.06|125.56|123.06|125.56|123.06|125.53|123.03|13
1624749890000|2021-06-26 23:24:50|125.58|123.08|125.64|123.14|125.65|123.15|125.58|123.08|9
1624749900000|2021-06-26 23:25:00|125.63|123.13|125.65|123.15|125.67|123.17|125.59|123.09|17
1624749910000|2021-06-26 23:25:10|125.67|123.17|125.59|123.09|125.67|123.17|125.59|123.09|8
1624749920000|2021-06-26 23:25:20|125.58|123.08|125.49|122.99|125.58|123.08|125.49|122.99|15
1624749930000|2021-06-26 23:25:30|125.48|122.98|125.49|122.99|125.49|122.99|125.48|122.98|2
1624749940000|2021-06-26 23:25:40|125.48|122.98|125.48|122.98|125.49|122.99|125.47|122.97|9
1624749950000|2021-06-26 23:25:50|125.47|122.97|125.47|122.97|125.49|122.99|125.46|122.96|12
1624749960000|2021-06-26 23:26:00|125.48|122.98|125.51|123.01|125.53|123.03|125.48|122.98|7
1624749970000|2021-06-26 23:26:10|125.52|123.02|125.5|123|125.53|123.03|125.5|123|11
1624749980000|2021-06-26 23:26:20|125.49|122.99|125.43|122.93|125.51|123.01|125.43|122.93|8
1624749990000|2021-06-26 23:26:30|125.42|122.92|125.5|123|125.51|123.01|125.39|122.89|15
1624750000000|2021-06-26 23:26:40|125.49|122.99|125.43|122.93|125.49|122.99|125.43|122.93|12
1624750010000|2021-06-26 23:26:50|125.42|122.92|125.43|122.93|125.43|122.93|125.41|122.91|10
1624750020000|2021-06-26 23:27:00|125.42|122.92|125.49|122.99|125.51|123.01|125.41|122.91|13
1624750030000|2021-06-26 23:27:10|125.5|123|125.48|122.98|125.5|123|125.47|122.97|7
1624750040000|2021-06-26 23:27:20|125.47|122.97|125.44|122.94|125.47|122.97|125.43|122.93|6
1624750050000|2021-06-26 23:27:30|125.45|122.95|125.45|122.95|125.47|122.97|125.45|122.95|10
1624750060000|2021-06-26 23:27:40|125.46|122.96|125.46|122.96|125.47|122.97|125.45|122.95|9
1624750070000|2021-06-26 23:27:50|125.47|122.97|125.55|123.05|125.55|123.05|125.46|122.96|14
1624750080000|2021-06-26 23:28:00|125.56|123.06|125.61|123.11|125.61|123.11|125.55|123.05|9
1624750090000|2021-06-26 23:28:10|125.6|123.1|125.56|123.06|125.61|123.11|125.54|123.04|16
1624750100000|2021-06-26 23:28:20|125.55|123.05|125.59|123.09|125.6|123.1|125.55|123.05|15
1624750110000|2021-06-26 23:28:30|125.6|123.1|125.53|123.03|125.6|123.1|125.52|123.02|16
1624750120000|2021-06-26 23:28:40|125.52|123.02|125.52|123.02|125.53|123.03|125.51|123.01|7
1624750130000|2021-06-26 23:28:50|125.53|123.03|125.57|123.07|125.58|123.08|125.53|123.03|9
1624750140000|2021-06-26 23:29:00|125.58|123.08|125.59|123.09|125.59|123.09|125.57|123.07|8
1624750150000|2021-06-26 23:29:10|125.6|123.1|125.54|123.04|125.6|123.1|125.54|123.04|8
1624750160000|2021-06-26 23:29:20|125.55|123.05|125.55|123.05|125.55|123.05|125.54|123.04|3
1624750170000|2021-06-26 23:29:30|125.54|123.04|125.51|123.01|125.55|123.05|125.51|123.01|4
1624750180000|2021-06-26 23:29:40|125.5|123|125.49|122.99|125.51|123.01|125.49|122.99|8
1624750190000|2021-06-26 23:29:50|125.5|123|125.5|123|125.51|123.01|125.49|122.99|15
1624750200000|2021-06-26 23:30:00|125.49|122.99|125.58|123.08|125.58|123.08|125.49|122.99|10
1624750210000|2021-06-26 23:30:10|125.59|123.09|125.62|123.12|125.62|123.12|125.58|123.08|8
1624750220000|2021-06-26 23:30:20|125.63|123.13|125.68|123.18|125.7|123.2|125.63|123.13|13
1624750230000|2021-06-26 23:30:30|125.69|123.19|125.75|123.25|125.76|123.26|125.69|123.19|15
1624750240000|2021-06-26 23:30:40|125.76|123.26|125.74|123.24|125.77|123.27|125.73|123.23|7
1624750250000|2021-06-26 23:30:50|125.73|123.23|125.78|123.28|125.79|123.29|125.73|123.23|15
1624750260000|2021-06-26 23:31:00|125.77|123.27|125.67|123.17|125.78|123.28|125.66|123.16|14
1624750270000|2021-06-26 23:31:10|125.68|123.18|125.71|123.21|125.73|123.23|125.67|123.17|16
1624750280000|2021-06-26 23:31:20|125.7|123.2|125.71|123.21|125.72|123.22|125.69|123.19|6
1624750290000|2021-06-26 23:31:30|125.7|123.2|125.73|123.23|125.73|123.23|125.7|123.2|12
1624750300000|2021-06-26 23:31:40|125.72|123.22|125.71|123.21|125.73|123.23|125.68|123.18|12
1624750310000|2021-06-26 23:31:50|125.72|123.22|125.71|123.21|125.72|123.22|125.71|123.21|6
1624750320000|2021-06-26 23:32:00|125.7|123.2|125.67|123.17|125.72|123.22|125.67|123.17|12
1624750330000|2021-06-26 23:32:10|125.68|123.18|125.71|123.21|125.72|123.22|125.67|123.17|6
1624750340000|2021-06-26 23:32:20|125.72|123.22|125.68|123.18|125.72|123.22|125.68|123.18|7
1624750350000|2021-06-26 23:32:30|125.69|123.19|125.66|123.16|125.69|123.19|125.66|123.16|4
1624750360000|2021-06-26 23:32:40|125.65|123.15|125.73|123.23|125.73|123.23|125.65|123.15|15
1624750370000|2021-06-26 23:32:50|125.74|123.24|125.75|123.25|125.76|123.26|125.74|123.24|10
1624750380000|2021-06-26 23:33:00|125.74|123.24|125.81|123.31|125.81|123.31|125.73|123.23|10
1624750390000|2021-06-26 23:33:10|125.8|123.3|125.77|123.27|125.8|123.3|125.77|123.27|12
1624750400000|2021-06-26 23:33:20|125.78|123.28|125.8|123.3|125.8|123.3|125.77|123.27|7
1624750410000|2021-06-26 23:33:30|125.79|123.29|125.79|123.29|125.8|123.3|125.78|123.28|9
1624750420000|2021-06-26 23:33:40|125.8|123.3|125.8|123.3|125.81|123.31|125.79|123.29|9
1624750430000|2021-06-26 23:33:50|125.81|123.31|125.8|123.3|125.81|123.31|125.79|123.29|10
1624750440000|2021-06-26 23:34:00|125.79|123.29|125.8|123.3|125.8|123.3|125.78|123.28|10
1624750450000|2021-06-26 23:34:10|125.79|123.29|125.73|123.23|125.79|123.29|125.71|123.21|10
1624750460000|2021-06-26 23:34:20|125.72|123.22|125.71|123.21|125.73|123.23|125.71|123.21|10
1624750470000|2021-06-26 23:34:30|125.72|123.22|125.71|123.21|125.72|123.22|125.71|123.21|2
1624750480000|2021-06-26 23:34:40|125.7|123.2|125.69|123.19|125.7|123.2|125.68|123.18|4
1624750490000|2021-06-26 23:34:50|125.68|123.18|125.7|123.2|125.7|123.2|125.67|123.17|8
1624750500000|2021-06-26 23:35:00|125.69|123.19|125.7|123.2|125.71|123.21|125.69|123.19|4
1624750510000|2021-06-26 23:35:10|125.71|123.21|125.68|123.18|125.71|123.21|125.68|123.18|4
1624750520000|2021-06-26 23:35:20|125.69|123.19|125.71|123.21|125.72|123.22|125.68|123.18|9
1624750530000|2021-06-26 23:35:30|125.7|123.2|125.71|123.21|125.71|123.21|125.7|123.2|6
1624750540000|2021-06-26 23:35:40|125.7|123.2|125.68|123.18|125.71|123.21|125.68|123.18|5
1624750550000|2021-06-26 23:35:50|125.69|123.19|125.76|123.26|125.78|123.28|125.69|123.19|10
1624750560000|2021-06-26 23:36:00|125.77|123.27|125.66|123.16|125.77|123.27|125.66|123.16|17
1624750570000|2021-06-26 23:36:10|125.65|123.15|125.61|123.11|125.65|123.15|125.61|123.11|9
1624750580000|2021-06-26 23:36:20|125.62|123.12|125.62|123.12|125.62|123.12|125.6|123.1|9
1624750600000|2021-06-26 23:36:40|125.6|123.1|125.61|123.11|125.61|123.11|125.6|123.1|2
1624750610000|2021-06-26 23:36:50|125.6|123.1|125.6|123.1|125.6|123.1|125.53|123.03|18
1624750620000|2021-06-26 23:37:00|125.54|123.04|125.43|122.93|125.54|123.04|125.43|122.93|11
1624750630000|2021-06-26 23:37:10|125.44|122.94|125.46|122.96|125.5|123|125.44|122.94|11
1624750640000|2021-06-26 23:37:20|125.45|122.95|125.42|122.92|125.46|122.96|125.42|122.92|10
1624750650000|2021-06-26 23:37:30|125.43|122.93|125.53|123.03|125.53|123.03|125.42|122.92|13
1624750660000|2021-06-26 23:37:40|125.51|123.01|125.49|122.99|125.55|123.05|125.49|122.99|14
1624750670000|2021-06-26 23:37:50|125.48|122.98|125.48|122.98|125.48|122.98|125.48|122.98|1
1624750680000|2021-06-26 23:38:00|125.47|122.97|125.5|123|125.5|123|125.45|122.95|17
1624750690000|2021-06-26 23:38:10|125.51|123.01|125.54|123.04|125.54|123.04|125.51|123.01|4
1624750700000|2021-06-26 23:38:20|125.53|123.03|125.51|123.01|125.54|123.04|125.5|123|9
1624750710000|2021-06-26 23:38:30|125.53|123.03|125.54|123.04|125.57|123.07|125.53|123.03|16
1624750720000|2021-06-26 23:38:40|125.53|123.03|125.54|123.04|125.54|123.04|125.53|123.03|2
1624750730000|2021-06-26 23:38:50|125.55|123.05|125.57|123.07|125.58|123.08|125.55|123.05|8
1624750740000|2021-06-26 23:39:00|125.58|123.08|125.59|123.09|125.6|123.1|125.58|123.08|4
1624750750000|2021-06-26 23:39:10|125.58|123.08|125.59|123.09|125.59|123.09|125.58|123.08|6
1624750760000|2021-06-26 23:39:20|125.58|123.08|125.58|123.08|125.6|123.1|125.58|123.08|7
1624750770000|2021-06-26 23:39:30|125.59|123.09|125.59|123.09|125.6|123.1|125.59|123.09|3
1624750780000|2021-06-26 23:39:40|125.6|123.1|125.6|123.1|125.61|123.11|125.6|123.1|3
1624750790000|2021-06-26 23:39:50|125.61|123.11|125.62|123.12|125.62|123.12|125.6|123.1|6
1624750800000|2021-06-26 23:40:00|125.61|123.11|125.66|123.16|125.66|123.16|125.61|123.11|6
1624750810000|2021-06-26 23:40:10|125.65|123.15|125.65|123.15|125.67|123.17|125.65|123.15|7
1624750820000|2021-06-26 23:40:20|125.66|123.16|125.66|123.16|125.67|123.17|125.66|123.16|5
1624750830000|2021-06-26 23:40:30|125.67|123.17|125.71|123.21|125.71|123.21|125.67|123.17|9
1624750840000|2021-06-26 23:40:40|125.7|123.2|125.75|123.25|125.75|123.25|125.7|123.2|11
1624750850000|2021-06-26 23:40:50|125.74|123.24|125.74|123.24|125.74|123.24|125.73|123.23|5
1624750860000|2021-06-26 23:41:00|125.75|123.25|125.81|123.31|125.81|123.31|125.75|123.25|10
1624750870000|2021-06-26 23:41:10|125.8|123.3|125.86|123.36|125.88|123.38|125.8|123.3|12
1624750880000|2021-06-26 23:41:20|125.85|123.35|125.87|123.37|125.87|123.37|125.84|123.34|7
1624750890000|2021-06-26 23:41:30|125.88|123.38|125.84|123.34|125.88|123.38|125.84|123.34|7
1624750900000|2021-06-26 23:41:40|125.85|123.35|125.88|123.38|125.88|123.38|125.85|123.35|3
1624750910000|2021-06-26 23:41:50|125.87|123.37|125.87|123.37|125.89|123.39|125.87|123.37|7
1624750920000|2021-06-26 23:42:00|125.88|123.38|125.87|123.37|125.88|123.38|125.87|123.37|8
1624750930000|2021-06-26 23:42:10|125.88|123.38|126|123.5|126.01|123.51|125.88|123.38|13
1624750940000|2021-06-26 23:42:20|126.03|123.53|126.13|123.63|126.13|123.63|125.99|123.49|16
1624750950000|2021-06-26 23:42:30|126.14|123.64|126.18|123.68|126.18|123.68|126.13|123.63|8
1624750960000|2021-06-26 23:42:40|126.19|123.69|126.13|123.63|126.2|123.7|126.12|123.62|10
1624750970000|2021-06-26 23:42:50|126.14|123.64|126.17|123.67|126.2|123.7|126.14|123.64|17
1624750980000|2021-06-26 23:43:00|126.18|123.68|126.19|123.69|126.21|123.71|126.18|123.68|13
1624750990000|2021-06-26 23:43:10|126.2|123.7|126.26|123.76|126.26|123.76|126.2|123.7|7
1624751000000|2021-06-26 23:43:20|126.27|123.77|126.28|123.78|126.28|123.78|126.27|123.77|4
1624751010000|2021-06-26 23:43:30|126.29|123.79|126.28|123.78|126.29|123.79|126.28|123.78|4
1624751020000|2021-06-26 23:43:40|126.27|123.77|126.29|123.79|126.3|123.8|126.27|123.77|4
1624751030000|2021-06-26 23:43:50|126.3|123.8|126.29|123.79|126.3|123.8|126.28|123.78|10
1624751040000|2021-06-26 23:44:00|126.28|123.78|126.21|123.71|126.29|123.79|126.21|123.71|18
1624751050000|2021-06-26 23:44:10|126.23|123.73|126.23|123.73|126.24|123.74|126.23|123.73|7
1624751060000|2021-06-26 23:44:20|126.24|123.74|126.3|123.8|126.3|123.8|126.23|123.73|19
1624751070000|2021-06-26 23:44:30|126.29|123.79|126.26|123.76|126.3|123.8|126.26|123.76|8
1624751080000|2021-06-26 23:44:40|126.27|123.77|126.25|123.75|126.29|123.79|126.25|123.75|16
1624751090000|2021-06-26 23:44:50|126.23|123.73|126.22|123.72|126.25|123.75|126.22|123.72|5
1624751100000|2021-06-26 23:45:00|126.23|123.73|126.24|123.74|126.24|123.74|126.23|123.73|6
1624751110000|2021-06-26 23:45:10|126.23|123.73|126.24|123.74|126.24|123.74|126.23|123.73|4
1624751120000|2021-06-26 23:45:20|126.25|123.75|126.24|123.74|126.25|123.75|126.24|123.74|6
1624751130000|2021-06-26 23:45:30|126.25|123.75|126.3|123.8|126.3|123.8|126.24|123.74|10
1624751140000|2021-06-26 23:45:40|126.31|123.81|126.37|123.87|126.37|123.87|126.3|123.8|13
1624751150000|2021-06-26 23:45:50|126.38|123.88|126.37|123.87|126.38|123.88|126.31|123.81|15
1624751160000|2021-06-26 23:46:00|126.36|123.86|126.37|123.87|126.39|123.89|126.36|123.86|14
1624751170000|2021-06-26 23:46:10|126.36|123.86|126.35|123.85|126.36|123.86|126.33|123.83|15
1624751180000|2021-06-26 23:46:20|126.34|123.84|126.38|123.88|126.38|123.88|126.33|123.83|19
1624751190000|2021-06-26 23:46:30|126.37|123.87|126.38|123.88|126.41|123.91|126.37|123.87|19
1624751200000|2021-06-26 23:46:40|126.37|123.87|126.35|123.85|126.38|123.88|126.34|123.84|14
1624751210000|2021-06-26 23:46:50|126.36|123.86|126.29|123.79|126.36|123.86|126.29|123.79|8
1624751220000|2021-06-26 23:47:00|126.28|123.78|126.17|123.67|126.29|123.79|126.17|123.67|15
1624751230000|2021-06-26 23:47:10|126.14|123.64|126.07|123.57|126.14|123.64|126.07|123.57|11
1624751240000|2021-06-26 23:47:20|126.08|123.58|126.06|123.56|126.1|123.6|126.05|123.55|12
1624751250000|2021-06-26 23:47:30|126.05|123.55|126.06|123.56|126.06|123.56|126.03|123.53|11
1624751260000|2021-06-26 23:47:40|126.07|123.57|126.18|123.68|126.18|123.68|126.07|123.57|17
1624751270000|2021-06-26 23:47:50|126.22|123.72|126.22|123.72|126.23|123.73|126.2|123.7|7
1624751280000|2021-06-26 23:48:00|126.21|123.71|126.14|123.64|126.21|123.71|126.14|123.64|11
1624751290000|2021-06-26 23:48:10|126.15|123.65|126.21|123.71|126.21|123.71|126.13|123.63|17
1624751300000|2021-06-26 23:48:20|126.2|123.7|126.2|123.7|126.23|123.73|126.2|123.7|18
1624751310000|2021-06-26 23:48:30|126.21|123.71|126.19|123.69|126.22|123.72|126.19|123.69|11
1624751320000|2021-06-26 23:48:40|126.18|123.68|126.24|123.74|126.24|123.74|126.18|123.68|14
1624751330000|2021-06-26 23:48:50|126.25|123.75|126.19|123.69|126.26|123.76|126.19|123.69|15
1624751340000|2021-06-26 23:49:00|126.18|123.68|126.34|123.84|126.34|123.84|126.18|123.68|17
1624751350000|2021-06-26 23:49:10|126.35|123.85|126.35|123.85|126.35|123.85|126.3|123.8|14
1624751360000|2021-06-26 23:49:20|126.34|123.84|126.36|123.86|126.37|123.87|126.34|123.84|11
1624751370000|2021-06-26 23:49:30|126.37|123.87|126.38|123.88|126.4|123.9|126.37|123.87|11
1624751380000|2021-06-26 23:49:40|126.36|123.86|126.25|123.75|126.36|123.86|126.25|123.75|15
1624751390000|2021-06-26 23:49:50|126.24|123.74|126.32|123.82|126.32|123.82|126.22|123.72|16
1624751400000|2021-06-26 23:50:00|126.31|123.81|126.38|123.88|126.39|123.89|126.3|123.8|15
1624751410000|2021-06-26 23:50:10|126.36|123.86|126.27|123.77|126.36|123.86|126.26|123.76|18
1624751420000|2021-06-26 23:50:20|126.26|123.76|126.29|123.79|126.29|123.79|126.26|123.76|17
1624751430000|2021-06-26 23:50:30|126.3|123.8|126.29|123.79|126.3|123.8|126.24|123.74|13
1624751440000|2021-06-26 23:50:40|126.28|123.78|126.3|123.8|126.31|123.81|126.27|123.77|11
1624751450000|2021-06-26 23:50:50|126.29|123.79|126.33|123.83|126.33|123.83|126.29|123.79|6
1624751460000|2021-06-26 23:51:00|126.36|123.86|126.31|123.81|126.37|123.87|126.27|123.77|23
1624751470000|2021-06-26 23:51:10|126.3|123.8|126.33|123.83|126.33|123.83|126.3|123.8|9
1624751480000|2021-06-26 23:51:20|126.34|123.84|126.4|123.9|126.4|123.9|126.34|123.84|13
1624751490000|2021-06-26 23:51:30|126.41|123.91|126.44|123.94|126.44|123.94|126.41|123.91|7
1624751500000|2021-06-26 23:51:40|126.45|123.95|126.4|123.9|126.51|124.01|126.4|123.9|15
1624751510000|2021-06-26 23:51:50|126.41|123.91|126.42|123.92|126.42|123.92|126.4|123.9|5
1624751520000|2021-06-26 23:52:00|126.41|123.91|126.42|123.92|126.44|123.94|126.41|123.91|8
1624751530000|2021-06-26 23:52:10|126.43|123.93|126.74|124.24|126.74|124.24|126.43|123.93|16
1624751540000|2021-06-26 23:52:20|126.75|124.25|126.76|124.26|126.76|124.26|126.67|124.17|24
1624751550000|2021-06-26 23:52:30|126.75|124.25|126.68|124.18|126.75|124.25|126.67|124.17|17
1624751560000|2021-06-26 23:52:40|126.69|124.19|126.59|124.09|126.69|124.19|126.59|124.09|19
1624751570000|2021-06-26 23:52:50|126.6|124.1|126.56|124.06|126.6|124.1|126.55|124.05|19
1624751580000|2021-06-26 23:53:00|126.57|124.07|126.58|124.08|126.59|124.09|126.56|124.06|13
1624751590000|2021-06-26 23:53:10|126.59|124.09|126.59|124.09|126.61|124.11|126.57|124.07|12
1624751600000|2021-06-26 23:53:20|126.6|124.1|126.75|124.25|126.75|124.25|126.6|124.1|17
1624751610000|2021-06-26 23:53:30|126.76|124.26|126.79|124.29|126.79|124.29|126.74|124.24|18
1624751620000|2021-06-26 23:53:40|126.78|124.28|126.84|124.34|126.89|124.39|126.78|124.28|16
1624751630000|2021-06-26 23:53:50|126.83|124.33|126.79|124.29|126.84|124.34|126.78|124.28|15
1624751640000|2021-06-26 23:54:00|126.82|124.32|126.81|124.31|126.84|124.34|126.78|124.28|13
1624751650000|2021-06-26 23:54:10|126.82|124.32|126.81|124.31|126.84|124.34|126.81|124.31|15
1624751660000|2021-06-26 23:54:20|126.83|124.33|126.84|124.34|126.84|124.34|126.83|124.33|4
1624751670000|2021-06-26 23:54:30|126.83|124.33|126.69|124.19|126.83|124.33|126.65|124.15|24
1624751680000|2021-06-26 23:54:40|126.7|124.2|126.71|124.21|126.72|124.22|126.67|124.17|13
1624751690000|2021-06-26 23:54:50|126.72|124.22|126.78|124.28|126.78|124.28|126.66|124.16|18
1624751700000|2021-06-26 23:55:00|126.77|124.27|126.71|124.21|126.83|124.33|126.71|124.21|16
1624751710000|2021-06-26 23:55:10|126.7|124.2|126.61|124.11|126.7|124.2|126.6|124.1|14
1624751720000|2021-06-26 23:55:20|126.6|124.1|126.77|124.27|126.8|124.3|126.6|124.1|22
1624751730000|2021-06-26 23:55:30|126.76|124.26|126.75|124.25|126.78|124.28|126.75|124.25|13
1624751740000|2021-06-26 23:55:40|126.74|124.24|126.76|124.26|126.76|124.26|126.73|124.23|5
1624751750000|2021-06-26 23:55:50|126.77|124.27|126.76|124.26|126.81|124.31|126.76|124.26|17
1624751760000|2021-06-26 23:56:00|126.77|124.27|126.77|124.27|126.78|124.28|126.74|124.24|13
1624751770000|2021-06-26 23:56:10|126.78|124.28|126.76|124.26|126.79|124.29|126.74|124.24|12
1624751780000|2021-06-26 23:56:20|126.75|124.25|126.73|124.23|126.75|124.25|126.72|124.22|8
1624751790000|2021-06-26 23:56:30|126.74|124.24|126.75|124.25|126.77|124.27|126.73|124.23|11
1624751800000|2021-06-26 23:56:40|126.74|124.24|126.79|124.29|126.79|124.29|126.73|124.23|7
1624751810000|2021-06-26 23:56:50|126.78|124.28|126.84|124.34|126.87|124.37|126.78|124.28|12
1624751820000|2021-06-26 23:57:00|126.85|124.35|126.87|124.37|126.88|124.38|126.85|124.35|7
1624751830000|2021-06-26 23:57:10|126.88|124.38|126.96|124.46|126.96|124.46|126.87|124.37|10
1624751840000|2021-06-26 23:57:20|126.95|124.45|126.98|124.48|126.98|124.48|126.95|124.45|6
1624751850000|2021-06-26 23:57:30|126.99|124.49|126.97|124.47|127.04|124.54|126.97|124.47|17
1624751860000|2021-06-26 23:57:40|126.98|124.48|127.44|124.94|127.44|124.94|126.98|124.48|21
1624751870000|2021-06-26 23:57:50|127.45|124.95|127.8|125.3|127.9|125.4|127.45|124.95|36
1624751880000|2021-06-26 23:58:00|127.79|125.29|127.6|125.1|127.79|125.29|127.6|125.1|28
1624751890000|2021-06-26 23:58:10|127.61|125.11|127.7|125.2|127.7|125.2|127.59|125.09|25
1624751900000|2021-06-26 23:58:20|127.69|125.19|127.68|125.18|127.7|125.2|127.65|125.15|21
1624751910000|2021-06-26 23:58:30|127.69|125.19|127.74|125.24|127.81|125.31|127.69|125.19|22
1624751920000|2021-06-26 23:58:40|127.75|125.25|127.87|125.37|127.89|125.39|127.75|125.25|21
1624751930000|2021-06-26 23:58:50|127.88|125.38|127.88|125.38|127.93|125.43|127.87|125.37|19
1624751940000|2021-06-26 23:59:00|127.87|125.37|127.94|125.44|127.94|125.44|127.86|125.36|13
1624751950000|2021-06-26 23:59:10|127.97|125.47|128.04|125.54|128.07|125.57|127.97|125.47|22
1624751960000|2021-06-26 23:59:20|128.03|125.53|128.02|125.52|128.06|125.56|127.96|125.46|19
1624751970000|2021-06-26 23:59:30|128.01|125.51|128.08|125.58|128.08|125.58|127.98|125.48|25
1624751980000|2021-06-26 23:59:40|128.09|125.59|128.12|125.62|128.15|125.65|128.07|125.57|16
1624751990000|2021-06-26 23:59:50|128.13|125.63|128.12|125.62|128.14|125.64|128.08|125.58|19
1624752000000|2021-06-27 00:00:00|128.1|125.6|128.15|125.65|128.18|125.68|128.09|125.59|18
1624752010000|2021-06-27 00:00:10|128.14|125.64|128.1|125.6|128.17|125.67|128.1|125.6|22
1624752020000|2021-06-27 00:00:20|128.09|125.59|128|125.5|128.09|125.59|128|125.5|13
1624752030000|2021-06-27 00:00:30|128.01|125.51|127.93|125.43|128.02|125.52|127.88|125.38|21
1624752040000|2021-06-27 00:00:40|127.92|125.42|128.06|125.56|128.08|125.58|127.9|125.4|19
1624752050000|2021-06-27 00:00:50|128.07|125.57|128.01|125.51|128.13|125.63|128|125.5|18
1624752060000|2021-06-27 00:01:00|128|125.5|128.06|125.56|128.06|125.56|127.93|125.43|21
1624752070000|2021-06-27 00:01:10|128.05|125.55|127.98|125.48|128.08|125.58|127.98|125.48|19
1624752080000|2021-06-27 00:01:20|127.97|125.47|127.85|125.35|127.98|125.48|127.81|125.31|24
1624752090000|2021-06-27 00:01:30|127.83|125.33|127.84|125.34|127.92|125.42|127.82|125.32|24
1624752100000|2021-06-27 00:01:40|127.83|125.33|127.76|125.26|127.83|125.33|127.67|125.17|25
1624752110000|2021-06-27 00:01:50|127.75|125.25|127.36|124.86|127.75|125.25|127.36|124.86|24
1624752120000|2021-06-27 00:02:00|127.34|124.84|127.39|124.89|127.41|124.91|127.31|124.81|22
1624752130000|2021-06-27 00:02:10|127.4|124.9|127.37|124.87|127.43|124.93|127.33|124.83|16
1624752140000|2021-06-27 00:02:20|127.38|124.88|127.49|124.99|127.5|125|127.31|124.81|19
1624752150000|2021-06-27 00:02:30|127.48|124.98|127.4|124.9|127.49|124.99|127.4|124.9|17
1624752160000|2021-06-27 00:02:40|127.42|124.92|127.33|124.83|127.43|124.93|127.28|124.78|23
1624752170000|2021-06-27 00:02:50|127.32|124.82|127.28|124.78|127.33|124.83|127.25|124.75|22
1624752180000|2021-06-27 00:03:00|127.27|124.77|127.32|124.82|127.35|124.85|127.26|124.76|22
1624752190000|2021-06-27 00:03:10|127.33|124.83|127.3|124.8|127.38|124.88|127.29|124.79|19
1624752200000|2021-06-27 00:03:20|127.28|124.78|127.27|124.77|127.3|124.8|127.27|124.77|12
1624752210000|2021-06-27 00:03:30|127.28|124.78|127.22|124.72|127.28|124.78|127.22|124.72|13
1624752220000|2021-06-27 00:03:40|127.23|124.73|127.34|124.84|127.34|124.84|127.22|124.72|16
1624752230000|2021-06-27 00:03:50|127.33|124.83|127.32|124.82|127.45|124.95|127.32|124.82|23
1624752240000|2021-06-27 00:04:00|127.31|124.81|127.2|124.7|127.31|124.81|127.19|124.69|19
1624752250000|2021-06-27 00:04:10|127.21|124.71|127.16|124.66|127.21|124.71|127.15|124.65|21
1624752260000|2021-06-27 00:04:20|127.15|124.65|127.19|124.69|127.21|124.71|127.15|124.65|11
1624752270000|2021-06-27 00:04:30|127.18|124.68|127.18|124.68|127.2|124.7|127.15|124.65|12
1624752280000|2021-06-27 00:04:40|127.2|124.7|127.27|124.77|127.28|124.78|127.2|124.7|10
1624752290000|2021-06-27 00:04:50|127.28|124.78|127.42|124.92|127.42|124.92|127.27|124.77|21
1624752300000|2021-06-27 00:05:00|127.41|124.91|127.2|124.7|127.41|124.91|127.2|124.7|16
1624752310000|2021-06-27 00:05:10|127.21|124.71|127.19|124.69|127.28|124.78|127.19|124.69|13
1624752320000|2021-06-27 00:05:20|127.21|124.71|127.23|124.73|127.25|124.75|127.18|124.68|13
1624752330000|2021-06-27 00:05:30|127.22|124.72|127.21|124.71|127.23|124.73|127.2|124.7|11
1624752340000|2021-06-27 00:05:40|127.22|124.72|127.22|124.72|127.23|124.73|127.21|124.71|9
1624752350000|2021-06-27 00:05:50|127.21|124.71|127.22|124.72|127.23|124.73|127.19|124.69|9
1624752360000|2021-06-27 00:06:00|127.21|124.71|127.16|124.66|127.22|124.72|127.14|124.64|15
1624752370000|2021-06-27 00:06:10|127.15|124.65|127.1|124.6|127.16|124.66|127.08|124.58|18
1624752380000|2021-06-27 00:06:20|127.11|124.61|127.28|124.78|127.28|124.78|127.1|124.6|14
1624752390000|2021-06-27 00:06:30|127.29|124.79|127.39|124.89|127.43|124.93|127.29|124.79|22
1624752400000|2021-06-27 00:06:40|127.38|124.88|127.25|124.75|127.4|124.9|127.25|124.75|16
1624752410000|2021-06-27 00:06:50|127.26|124.76|127.18|124.68|127.28|124.78|127.14|124.64|21
1624752420000|2021-06-27 00:07:00|127.17|124.67|127.24|124.74|127.25|124.75|127.15|124.65|15
1624752430000|2021-06-27 00:07:10|127.25|124.75|127.39|124.89|127.39|124.89|127.24|124.74|29
1624752440000|2021-06-27 00:07:20|127.38|124.88|127.31|124.81|127.38|124.88|127.3|124.8|14
1624752450000|2021-06-27 00:07:30|127.3|124.8|127.41|124.91|127.42|124.92|127.29|124.79|17
1624752460000|2021-06-27 00:07:40|127.42|124.92|127.36|124.86|127.43|124.93|127.34|124.84|17
1624752470000|2021-06-27 00:07:50|127.35|124.85|127.35|124.85|127.39|124.89|127.34|124.84|14
1624752480000|2021-06-27 00:08:00|127.34|124.84|127.25|124.75|127.34|124.84|127.22|124.72|15
1624752490000|2021-06-27 00:08:10|127.28|124.78|127.37|124.87|127.37|124.87|127.28|124.78|14
1624752500000|2021-06-27 00:08:20|127.38|124.88|127.57|125.07|127.57|125.07|127.38|124.88|23
1624752510000|2021-06-27 00:08:30|127.58|125.08|127.56|125.06|127.61|125.11|127.55|125.05|19
1624752520000|2021-06-27 00:08:40|127.55|125.05|127.63|125.13|127.64|125.14|127.52|125.02|16
1624752530000|2021-06-27 00:08:50|127.64|125.14|127.65|125.15|127.67|125.17|127.64|125.14|9
1624752540000|2021-06-27 00:09:00|127.66|125.16|127.56|125.06|127.67|125.17|127.56|125.06|10
1624752550000|2021-06-27 00:09:10|127.55|125.05|127.45|124.95|127.57|125.07|127.45|124.95|17
1624752560000|2021-06-27 00:09:20|127.46|124.96|127.65|125.15|127.65|125.15|127.46|124.96|20
1624752570000|2021-06-27 00:09:30|127.66|125.16|127.49|124.99|127.66|125.16|127.49|124.99|18
1624752580000|2021-06-27 00:09:40|127.5|125|127.58|125.08|127.58|125.08|127.5|125|12
1624752590000|2021-06-27 00:09:50|127.57|125.07|127.6|125.1|127.6|125.1|127.56|125.06|6
1624752600000|2021-06-27 00:10:00|127.59|125.09|127.9|125.4|127.9|125.4|127.59|125.09|27
1624752610000|2021-06-27 00:10:10|127.91|125.41|128.01|125.51|128.01|125.51|127.91|125.41|23
1624752620000|2021-06-27 00:10:20|128.02|125.52|128.15|125.65|128.15|125.65|128.02|125.52|27
1624752630000|2021-06-27 00:10:30|128.16|125.66|128.28|125.78|128.31|125.81|128.16|125.66|25
1624752640000|2021-06-27 00:10:40|128.29|125.79|128.42|125.92|128.58|126.08|128.28|125.78|32
1624752650000|2021-06-27 00:10:50|128.41|125.91|128.66|126.16|128.66|126.16|128.36|125.86|27
1624752660000|2021-06-27 00:11:00|128.65|126.15|128.7|126.2|128.71|126.21|128.61|126.11|22
1624752670000|2021-06-27 00:11:10|128.69|126.19|128.39|125.89|128.7|126.2|128.39|125.89|31
1624752680000|2021-06-27 00:11:20|128.4|125.9|128.47|125.97|128.53|126.03|128.39|125.89|29
1624752690000|2021-06-27 00:11:30|128.48|125.98|128.46|125.96|128.5|126|128.46|125.96|11
1624752700000|2021-06-27 00:11:40|128.45|125.95|128.62|126.12|128.62|126.12|128.41|125.91|17
1624752710000|2021-06-27 00:11:50|128.61|126.11|128.67|126.17|128.67|126.17|128.56|126.06|29
1624752720000|2021-06-27 00:12:00|128.66|126.16|128.52|126.02|128.66|126.16|128.51|126.01|16
1624752730000|2021-06-27 00:12:10|128.51|126.01|128.48|125.98|128.51|126.01|128.44|125.94|17
1624752740000|2021-06-27 00:12:20|128.49|125.99|128.6|126.1|128.6|126.1|128.49|125.99|15
1624752750000|2021-06-27 00:12:30|128.59|126.09|128.47|125.97|128.6|126.1|128.47|125.97|14
1624752760000|2021-06-27 00:12:40|128.48|125.98|128.44|125.94|128.48|125.98|128.44|125.94|7
1624752770000|2021-06-27 00:12:50|128.43|125.93|128.35|125.85|128.44|125.94|128.35|125.85|15
1624752780000|2021-06-27 00:13:00|128.34|125.84|128.46|125.96|128.49|125.99|128.34|125.84|20
1624752790000|2021-06-27 00:13:10|128.47|125.97|128.5|126|128.52|126.02|128.47|125.97|17
1624752800000|2021-06-27 00:13:20|128.49|125.99|128.43|125.93|128.5|126|128.41|125.91|19
1624752810000|2021-06-27 00:13:30|128.44|125.94|128.52|126.02|128.53|126.03|128.44|125.94|12
1624752820000|2021-06-27 00:13:40|128.53|126.03|128.69|126.19|128.69|126.19|128.51|126.01|17
1624752830000|2021-06-27 00:13:50|128.7|126.2|128.82|126.32|128.88|126.38|128.67|126.17|30
1624752840000|2021-06-27 00:14:00|128.83|126.33|128.72|126.22|128.84|126.34|128.72|126.22|16
1624752850000|2021-06-27 00:14:10|128.73|126.23|128.76|126.26|128.76|126.26|128.7|126.2|11
1624752860000|2021-06-27 00:14:20|128.74|126.24|128.79|126.29|128.82|126.32|128.74|126.24|21
1624752870000|2021-06-27 00:14:30|128.78|126.28|128.79|126.29|128.82|126.32|128.78|126.28|12
1624752880000|2021-06-27 00:14:40|128.8|126.3|128.76|126.26|128.81|126.31|128.75|126.25|21
1624752890000|2021-06-27 00:14:50|128.75|126.25|128.71|126.21|128.75|126.25|128.71|126.21|9
1624752900000|2021-06-27 00:15:00|128.72|126.22|128.76|126.26|128.76|126.26|128.72|126.22|7
1624752910000|2021-06-27 00:15:10|128.77|126.27|128.81|126.31|128.83|126.33|128.74|126.24|14
1624752920000|2021-06-27 00:15:20|128.8|126.3|128.74|126.24|128.81|126.31|128.71|126.21|16
1624752930000|2021-06-27 00:15:30|128.73|126.23|129.09|126.59|129.09|126.59|128.73|126.23|25
1624752940000|2021-06-27 00:15:40|129.1|126.6|129.03|126.53|129.1|126.6|128.93|126.43|28
1624752950000|2021-06-27 00:15:50|129.02|126.52|128.92|126.42|129.03|126.53|128.91|126.41|24
1624752960000|2021-06-27 00:16:00|128.91|126.41|128.83|126.33|128.93|126.43|128.82|126.32|18
1624752970000|2021-06-27 00:16:10|128.82|126.32|129.04|126.54|129.05|126.55|128.82|126.32|21
1624752980000|2021-06-27 00:16:20|129.05|126.55|128.96|126.46|129.09|126.59|128.96|126.46|17
1624752990000|2021-06-27 00:16:30|128.95|126.45|129.07|126.57|129.07|126.57|128.95|126.45|14
1624753000000|2021-06-27 00:16:40|129.08|126.58|129.01|126.51|129.1|126.6|129|126.5|21
1624753010000|2021-06-27 00:16:50|129.02|126.52|128.95|126.45|129.02|126.52|128.93|126.43|21
1624753020000|2021-06-27 00:17:00|128.94|126.44|128.98|126.48|128.98|126.48|128.92|126.42|13
1624753030000|2021-06-27 00:17:10|128.97|126.47|128.89|126.39|128.99|126.49|128.88|126.38|19
1624753040000|2021-06-27 00:17:20|128.88|126.38|128.88|126.38|128.9|126.4|128.85|126.35|17
1624753050000|2021-06-27 00:17:30|128.86|126.36|128.76|126.26|128.91|126.41|128.76|126.26|19
1624753060000|2021-06-27 00:17:40|128.78|126.28|129.11|126.61|129.11|126.61|128.78|126.28|24
1624753070000|2021-06-27 00:17:50|129.1|126.6|128.99|126.49|129.1|126.6|128.98|126.48|20
1624753080000|2021-06-27 00:18:00|128.98|126.48|128.81|126.31|128.98|126.48|128.75|126.25|28
1624753090000|2021-06-27 00:18:10|128.82|126.32|128.77|126.27|128.85|126.35|128.74|126.24|29
1624753100000|2021-06-27 00:18:20|128.76|126.26|128.71|126.21|128.78|126.28|128.71|126.21|19
1624753110000|2021-06-27 00:18:30|128.72|126.22|128.67|126.17|128.72|126.22|128.66|126.16|24
1624753120000|2021-06-27 00:18:40|128.66|126.16|128.68|126.18|128.71|126.21|128.64|126.14|19
1624753130000|2021-06-27 00:18:50|128.67|126.17|128.57|126.07|128.67|126.17|128.47|125.97|21
1624753140000|2021-06-27 00:19:00|128.6|126.1|128.58|126.08|128.61|126.11|128.57|126.07|13
1624753150000|2021-06-27 00:19:10|128.57|126.07|128.53|126.03|128.57|126.07|128.53|126.03|6
1624753160000|2021-06-27 00:19:20|128.52|126.02|128.52|126.02|128.57|126.07|128.52|126.02|15
1624753170000|2021-06-27 00:19:30|128.51|126.01|128.48|125.98|128.51|126.01|128.48|125.98|14
1624753180000|2021-06-27 00:19:40|128.49|125.99|128.44|125.94|128.49|125.99|128.44|125.94|10
1624753190000|2021-06-27 00:19:50|128.43|125.93|128.45|125.95|128.45|125.95|128.41|125.91|12
1624753200000|2021-06-27 00:20:00|128.44|125.94|128.51|126.01|128.52|126.02|128.44|125.94|13
1624753210000|2021-06-27 00:20:10|128.49|125.99|128.46|125.96|128.5|126|128.46|125.96|12
1624753220000|2021-06-27 00:20:20|128.45|125.95|128.42|125.92|128.46|125.96|128.42|125.92|9
1624753230000|2021-06-27 00:20:30|128.41|125.91|128.44|125.94|128.45|125.95|128.37|125.87|14
1624753240000|2021-06-27 00:20:40|128.45|125.95|128.38|125.88|128.47|125.97|128.38|125.88|20
1624753250000|2021-06-27 00:20:50|128.37|125.87|128.4|125.9|128.4|125.9|128.34|125.84|10
1624753260000|2021-06-27 00:21:00|128.41|125.91|128.47|125.97|128.47|125.97|128.41|125.91|12
1624753270000|2021-06-27 00:21:10|128.48|125.98|128.27|125.77|128.5|126|128.27|125.77|17
1624753280000|2021-06-27 00:21:20|128.26|125.76|128.18|125.68|128.26|125.76|128.17|125.67|17
1624753290000|2021-06-27 00:21:30|128.19|125.69|128.19|125.69|128.21|125.71|128.18|125.68|16
1624753300000|2021-06-27 00:21:40|128.2|125.7|128.32|125.82|128.32|125.82|128.2|125.7|18
1624753310000|2021-06-27 00:21:50|128.33|125.83|128.31|125.81|128.35|125.85|128.3|125.8|10
1624753320000|2021-06-27 00:22:00|128.32|125.82|128.22|125.72|128.32|125.82|128.2|125.7|18
1624753330000|2021-06-27 00:22:10|128.21|125.71|128.17|125.67|128.21|125.71|128.16|125.66|11
1624753340000|2021-06-27 00:22:20|128.16|125.66|128.17|125.67|128.18|125.68|128.16|125.66|10
1624753350000|2021-06-27 00:22:30|128.18|125.68|128.22|125.72|128.26|125.76|128.18|125.68|10
1624753370000|2021-06-27 00:22:50|128.24|125.74|128.36|125.86|128.36|125.86|128.24|125.74|9
1624753380000|2021-06-27 00:23:00|128.39|125.89|128.4|125.9|128.44|125.94|128.33|125.83|20
1624753390000|2021-06-27 00:23:10|128.45|125.95|128.46|125.96|128.5|126|128.45|125.95|13
1624753400000|2021-06-27 00:23:20|128.47|125.97|128.43|125.93|128.47|125.97|128.43|125.93|13
1624753410000|2021-06-27 00:23:30|128.42|125.92|128.34|125.84|128.43|125.93|128.34|125.84|15
1624753420000|2021-06-27 00:23:40|128.35|125.85|128.39|125.89|128.4|125.9|128.35|125.85|11
1624753430000|2021-06-27 00:23:50|128.4|125.9|128.43|125.93|128.43|125.93|128.38|125.88|8
1624753440000|2021-06-27 00:24:00|128.44|125.94|128.44|125.94|128.46|125.96|128.42|125.92|11
1624753450000|2021-06-27 00:24:10|128.43|125.93|128.58|126.08|128.58|126.08|128.43|125.93|11
1624753460000|2021-06-27 00:24:20|128.57|126.07|128.58|126.08|128.58|126.08|128.56|126.06|13
1624753470000|2021-06-27 00:24:30|128.59|126.09|128.56|126.06|128.61|126.11|128.54|126.04|10
1624753480000|2021-06-27 00:24:40|128.62|126.12|128.6|126.1|128.67|126.17|128.57|126.07|17
1624753490000|2021-06-27 00:24:50|128.59|126.09|128.58|126.08|128.61|126.11|128.57|126.07|13
1624753500000|2021-06-27 00:25:00|128.6|126.1|128.67|126.17|128.68|126.18|128.57|126.07|20
1624753510000|2021-06-27 00:25:10|128.68|126.18|128.71|126.21|128.75|126.25|128.68|126.18|18
1624753520000|2021-06-27 00:25:20|128.7|126.2|128.71|126.21|128.72|126.22|128.67|126.17|12
1624753530000|2021-06-27 00:25:30|128.72|126.22|128.75|126.25|128.75|126.25|128.72|126.22|6
1624753540000|2021-06-27 00:25:40|128.78|126.28|128.88|126.38|128.9|126.4|128.78|126.28|17
1624753550000|2021-06-27 00:25:50|128.87|126.37|128.91|126.41|128.93|126.43|128.8|126.3|23
1624753560000|2021-06-27 00:26:00|128.9|126.4|128.92|126.42|128.94|126.44|128.82|126.32|22
1624753570000|2021-06-27 00:26:10|128.9|126.4|128.88|126.38|128.9|126.4|128.86|126.36|13
1624753580000|2021-06-27 00:26:20|128.87|126.37|128.81|126.31|128.87|126.37|128.77|126.27|15
1624753590000|2021-06-27 00:26:30|128.82|126.32|128.78|126.28|128.82|126.32|128.76|126.26|17
1624753600000|2021-06-27 00:26:40|128.79|126.29|128.76|126.26|128.79|126.29|128.76|126.26|5
1624753610000|2021-06-27 00:26:50|128.73|126.23|128.78|126.28|128.81|126.31|128.65|126.15|23
1624753620000|2021-06-27 00:27:00|128.8|126.3|128.8|126.3|128.81|126.31|128.79|126.29|14
1624753630000|2021-06-27 00:27:10|128.79|126.29|128.8|126.3|128.81|126.31|128.78|126.28|10
1624753640000|2021-06-27 00:27:20|128.78|126.28|128.64|126.14|128.78|126.28|128.63|126.13|16
1624753650000|2021-06-27 00:27:30|128.63|126.13|128.68|126.18|128.68|126.18|128.61|126.11|17
1624753660000|2021-06-27 00:27:40|128.67|126.17|128.69|126.19|128.69|126.19|128.65|126.15|12
1624753670000|2021-06-27 00:27:50|128.71|126.21|128.68|126.18|128.71|126.21|128.67|126.17|13
1624753680000|2021-06-27 00:28:00|128.69|126.19|128.68|126.18|128.69|126.19|128.68|126.18|2
1624753690000|2021-06-27 00:28:10|128.67|126.17|128.67|126.17|128.68|126.18|128.67|126.17|3
1624753700000|2021-06-27 00:28:20|128.66|126.16|128.65|126.15|128.67|126.17|128.63|126.13|12
1624753710000|2021-06-27 00:28:30|128.66|126.16|128.64|126.14|128.67|126.17|128.64|126.14|13
1624753720000|2021-06-27 00:28:40|128.65|126.15|128.62|126.12|128.66|126.16|128.61|126.11|8
1624753730000|2021-06-27 00:28:50|128.61|126.11|128.58|126.08|128.61|126.11|128.58|126.08|10
1624753740000|2021-06-27 00:29:00|128.57|126.07|128.7|126.2|128.7|126.2|128.57|126.07|15
1624753750000|2021-06-27 00:29:10|128.72|126.22|128.67|126.17|128.74|126.24|128.67|126.17|15
1624753760000|2021-06-27 00:29:20|128.68|126.18|128.74|126.24|128.75|126.25|128.66|126.16|18
1624753770000|2021-06-27 00:29:30|128.73|126.23|128.72|126.22|128.76|126.26|128.71|126.21|12
1624753780000|2021-06-27 00:29:40|128.71|126.21|128.7|126.2|128.71|126.21|128.7|126.2|2
1624753790000|2021-06-27 00:29:50|128.71|126.21|128.68|126.18|128.71|126.21|128.67|126.17|12
1624753800000|2021-06-27 00:30:00|128.69|126.19|128.76|126.26|128.76|126.26|128.69|126.19|7
1624753810000|2021-06-27 00:30:10|128.75|126.25|128.83|126.33|128.86|126.36|128.75|126.25|22
1624753820000|2021-06-27 00:30:20|128.82|126.32|128.82|126.32|128.83|126.33|128.81|126.31|5
1624753830000|2021-06-27 00:30:30|128.81|126.31|128.82|126.32|128.82|126.32|128.81|126.31|8
1624753840000|2021-06-27 00:30:40|128.83|126.33|128.86|126.36|128.86|126.36|128.82|126.32|9
1624753850000|2021-06-27 00:30:50|128.85|126.35|128.82|126.32|128.85|126.35|128.76|126.26|12
1624753860000|2021-06-27 00:31:00|128.81|126.31|128.79|126.29|128.83|126.33|128.78|126.28|11
1624753870000|2021-06-27 00:31:10|128.78|126.28|128.86|126.36|128.86|126.36|128.77|126.27|15
1624753880000|2021-06-27 00:31:20|128.87|126.37|128.92|126.42|128.92|126.42|128.86|126.36|15
1624753890000|2021-06-27 00:31:30|128.93|126.43|129.16|126.66|129.16|126.66|128.93|126.43|21
1624753900000|2021-06-27 00:31:40|129.15|126.65|129.05|126.55|129.16|126.66|129.03|126.53|19
1624753910000|2021-06-27 00:31:50|129.04|126.54|128.95|126.45|129.05|126.55|128.95|126.45|15
1624753920000|2021-06-27 00:32:00|128.96|126.46|128.8|126.3|128.96|126.46|128.8|126.3|18
1624753930000|2021-06-27 00:32:10|128.79|126.29|128.63|126.13|128.86|126.36|128.63|126.13|29
1624753940000|2021-06-27 00:32:20|128.62|126.12|128.6|126.1|128.63|126.13|128.57|126.07|19
1624753950000|2021-06-27 00:32:30|128.59|126.09|128.49|125.99|128.59|126.09|128.48|125.98|22
1624753960000|2021-06-27 00:32:40|128.48|125.98|128.46|125.96|128.5|126|128.45|125.95|17
1624753970000|2021-06-27 00:32:50|128.47|125.97|128.62|126.12|128.62|126.12|128.47|125.97|14
1624753980000|2021-06-27 00:33:00|128.6|126.1|128.61|126.11|128.63|126.13|128.59|126.09|12
1624753990000|2021-06-27 00:33:10|128.6|126.1|128.56|126.06|128.61|126.11|128.55|126.05|10
1624754000000|2021-06-27 00:33:20|128.55|126.05|128.45|125.95|128.55|126.05|128.44|125.94|17
1624754010000|2021-06-27 00:33:30|128.44|125.94|128.47|125.97|128.52|126.02|128.44|125.94|19
1624754020000|2021-06-27 00:33:40|128.46|125.96|128.43|125.93|128.46|125.96|128.4|125.9|17
1624754030000|2021-06-27 00:33:50|128.42|125.92|128.56|126.06|128.56|126.06|128.42|125.92|23
1624754040000|2021-06-27 00:34:00|128.55|126.05|128.46|125.96|128.55|126.05|128.44|125.94|21
1624754050000|2021-06-27 00:34:10|128.47|125.97|128.61|126.11|128.61|126.11|128.47|125.97|15
1624754060000|2021-06-27 00:34:20|128.63|126.13|128.57|126.07|128.63|126.13|128.56|126.06|14
1624754070000|2021-06-27 00:34:30|128.58|126.08|128.52|126.02|128.58|126.08|128.52|126.02|13
1624754080000|2021-06-27 00:34:40|128.51|126.01|128.48|125.98|128.51|126.01|128.48|125.98|13
1624754090000|2021-06-27 00:34:50|128.49|125.99|128.55|126.05|128.58|126.08|128.49|125.99|10
1624754100000|2021-06-27 00:35:00|128.54|126.04|128.58|126.08|128.58|126.08|128.52|126.02|9
1624754110000|2021-06-27 00:35:10|128.59|126.09|128.61|126.11|128.62|126.12|128.59|126.09|7
1624754120000|2021-06-27 00:35:20|128.6|126.1|128.75|126.25|128.75|126.25|128.59|126.09|17
1624754130000|2021-06-27 00:35:30|128.76|126.26|128.63|126.13|128.76|126.26|128.63|126.13|13
1624754140000|2021-06-27 00:35:40|128.62|126.12|128.63|126.13|128.64|126.14|128.61|126.11|12
1624754150000|2021-06-27 00:35:50|128.62|126.12|128.54|126.04|128.63|126.13|128.54|126.04|15
1624754160000|2021-06-27 00:36:00|128.55|126.05|128.56|126.06|128.58|126.08|128.55|126.05|8
1624754170000|2021-06-27 00:36:10|128.55|126.05|128.52|126.02|128.55|126.05|128.52|126.02|8
1624754180000|2021-06-27 00:36:20|128.53|126.03|128.47|125.97|128.56|126.06|128.46|125.96|18
1624754190000|2021-06-27 00:36:30|128.48|125.98|128.62|126.12|128.62|126.12|128.48|125.98|20
1624754200000|2021-06-27 00:36:40|128.61|126.11|128.54|126.04|128.61|126.11|128.54|126.04|15
1624754210000|2021-06-27 00:36:50|128.53|126.03|128.59|126.09|128.59|126.09|128.52|126.02|11
1624754220000|2021-06-27 00:37:00|128.58|126.08|128.57|126.07|128.6|126.1|128.55|126.05|19
1624754230000|2021-06-27 00:37:10|128.56|126.06|128.51|126.01|128.57|126.07|128.51|126.01|9
1624754240000|2021-06-27 00:37:20|128.5|126|128.43|125.93|128.5|126|128.43|125.93|11
1624754250000|2021-06-27 00:37:30|128.42|125.92|128.51|126.01|128.52|126.02|128.41|125.91|13
1624754260000|2021-06-27 00:37:40|128.52|126.02|128.54|126.04|128.54|126.04|128.49|125.99|13
1624754270000|2021-06-27 00:37:50|128.53|126.03|128.71|126.21|128.71|126.21|128.51|126.01|20
1624754280000|2021-06-27 00:38:00|128.72|126.22|128.73|126.23|128.75|126.25|128.68|126.18|16
1624754290000|2021-06-27 00:38:10|128.74|126.24|128.8|126.3|128.8|126.3|128.73|126.23|13
1624754300000|2021-06-27 00:38:20|128.81|126.31|128.79|126.29|128.81|126.31|128.77|126.27|10
1624754310000|2021-06-27 00:38:30|128.78|126.28|128.75|126.25|128.79|126.29|128.74|126.24|8
1624754320000|2021-06-27 00:38:40|128.74|126.24|128.59|126.09|128.74|126.24|128.59|126.09|16
1624754330000|2021-06-27 00:38:50|128.58|126.08|128.58|126.08|128.58|126.08|128.49|125.99|20
1624754340000|2021-06-27 00:39:00|128.61|126.11|128.57|126.07|128.62|126.12|128.55|126.05|17
1624754350000|2021-06-27 00:39:10|128.56|126.06|128.46|125.96|128.56|126.06|128.46|125.96|13
1624754360000|2021-06-27 00:39:20|128.44|125.94|128.41|125.91|128.44|125.94|128.39|125.89|19
1624754370000|2021-06-27 00:39:30|128.42|125.92|128.54|126.04|128.54|126.04|128.42|125.92|14
1624754380000|2021-06-27 00:39:40|128.53|126.03|128.53|126.03|128.54|126.04|128.53|126.03|5
1624754390000|2021-06-27 00:39:50|128.54|126.04|128.53|126.03|128.54|126.04|128.47|125.97|16
1624754400000|2021-06-27 00:40:00|128.54|126.04|128.65|126.15|128.65|126.15|128.54|126.04|15
1624754410000|2021-06-27 00:40:10|128.67|126.17|128.66|126.16|128.72|126.22|128.66|126.16|23
1624754420000|2021-06-27 00:40:20|128.64|126.14|128.55|126.05|128.65|126.15|128.55|126.05|14
1624754430000|2021-06-27 00:40:30|128.54|126.04|128.52|126.02|128.56|126.06|128.48|125.98|11
1624754440000|2021-06-27 00:40:40|128.53|126.03|128.51|126.01|128.53|126.03|128.45|125.95|20
1624754450000|2021-06-27 00:40:50|128.5|126|128.23|125.73|128.5|126|128.2|125.7|25
1624754460000|2021-06-27 00:41:00|128.22|125.72|128.28|125.78|128.29|125.79|128.19|125.69|26
1624754470000|2021-06-27 00:41:10|128.3|125.8|128.36|125.86|128.36|125.86|128.23|125.73|21
1624754480000|2021-06-27 00:41:20|128.34|125.84|128.3|125.8|128.35|125.85|128.27|125.77|18
1624754490000|2021-06-27 00:41:30|128.29|125.79|128.33|125.83|128.34|125.84|128.29|125.79|13
1624754500000|2021-06-27 00:41:40|128.34|125.84|128.47|125.97|128.47|125.97|128.34|125.84|17
1624754510000|2021-06-27 00:41:50|128.46|125.96|128.49|125.99|128.5|126|128.45|125.95|18
1624754520000|2021-06-27 00:42:00|128.48|125.98|128.52|126.02|128.52|126.02|128.45|125.95|12
1624754530000|2021-06-27 00:42:10|128.53|126.03|128.47|125.97|128.53|126.03|128.47|125.97|11
1624754540000|2021-06-27 00:42:20|128.46|125.96|128.43|125.93|128.46|125.96|128.43|125.93|10
1624754550000|2021-06-27 00:42:30|128.44|125.94|128.47|125.97|128.48|125.98|128.43|125.93|10
1624754560000|2021-06-27 00:42:40|128.46|125.96|128.41|125.91|128.47|125.97|128.41|125.91|16
1624754570000|2021-06-27 00:42:50|128.4|125.9|128.4|125.9|128.41|125.91|128.39|125.89|15
1624754580000|2021-06-27 00:43:00|128.37|125.87|128.25|125.75|128.38|125.88|128.25|125.75|18
1624754590000|2021-06-27 00:43:10|128.26|125.76|128.31|125.81|128.33|125.83|128.26|125.76|16
1624754600000|2021-06-27 00:43:20|128.32|125.82|128.44|125.94|128.47|125.97|128.32|125.82|16
1624754610000|2021-06-27 00:43:30|128.45|125.95|128.45|125.95|128.45|125.95|128.44|125.94|3
1624754620000|2021-06-27 00:43:40|128.46|125.96|128.58|126.08|128.59|126.09|128.45|125.95|14
1624754630000|2021-06-27 00:43:50|128.55|126.05|128.62|126.12|128.62|126.12|128.55|126.05|12
1624754640000|2021-06-27 00:44:00|128.61|126.11|128.56|126.06|128.62|126.12|128.56|126.06|17
1624754650000|2021-06-27 00:44:10|128.55|126.05|128.54|126.04|128.55|126.05|128.54|126.04|10
1624754660000|2021-06-27 00:44:20|128.55|126.05|128.58|126.08|128.58|126.08|128.55|126.05|5
1624754670000|2021-06-27 00:44:30|128.59|126.09|128.62|126.12|128.62|126.12|128.59|126.09|5
1624754680000|2021-06-27 00:44:40|128.65|126.15|128.68|126.18|128.68|126.18|128.65|126.15|8
1624754690000|2021-06-27 00:44:50|128.69|126.19|128.72|126.22|128.72|126.22|128.69|126.19|4
1624754700000|2021-06-27 00:45:00|128.71|126.21|128.53|126.03|128.71|126.21|128.53|126.03|17
1624754710000|2021-06-27 00:45:10|128.52|126.02|128.37|125.87|128.52|126.02|128.37|125.87|25
1624754720000|2021-06-27 00:45:20|128.35|125.85|128.31|125.81|128.35|125.85|128.3|125.8|18
1624754730000|2021-06-27 00:45:30|128.22|125.72|128.22|125.72|128.27|125.77|128.22|125.72|21
1624754740000|2021-06-27 00:45:40|128.23|125.73|128.22|125.72|128.23|125.73|128.22|125.72|2
1624754750000|2021-06-27 00:45:50|128.21|125.71|128.25|125.75|128.26|125.76|128.19|125.69|19
1624754760000|2021-06-27 00:46:00|128.24|125.74|128.16|125.66|128.24|125.74|128.16|125.66|18
1624754770000|2021-06-27 00:46:10|128.09|125.59|128.04|125.54|128.11|125.61|128.04|125.54|9
1624754780000|2021-06-27 00:46:20|128.05|125.55|128.04|125.54|128.06|125.56|128.02|125.52|13
1624754790000|2021-06-27 00:46:30|128.05|125.55|128.11|125.61|128.12|125.62|128.05|125.55|13
1624754800000|2021-06-27 00:46:40|128.1|125.6|128.05|125.55|128.1|125.6|128.01|125.51|21
1624754810000|2021-06-27 00:46:50|128.04|125.54|128.03|125.53|128.04|125.54|128.02|125.52|7
1624754820000|2021-06-27 00:47:00|128.02|125.52|128.02|125.52|128.03|125.53|128.02|125.52|13
1624754830000|2021-06-27 00:47:10|128.03|125.53|128.17|125.67|128.17|125.67|128.02|125.52|16
1624754840000|2021-06-27 00:47:20|128.16|125.66|128.06|125.56|128.17|125.67|128.04|125.54|20
1624754850000|2021-06-27 00:47:30|128.05|125.55|128.04|125.54|128.06|125.56|128.03|125.53|10
1624754860000|2021-06-27 00:47:40|128.03|125.53|128.02|125.52|128.03|125.53|128.01|125.51|10
1624754870000|2021-06-27 00:47:50|128.01|125.51|128.05|125.55|128.06|125.56|127.99|125.49|10
1624754880000|2021-06-27 00:48:00|128.04|125.54|128.03|125.53|128.05|125.55|128.02|125.52|8
1624754890000|2021-06-27 00:48:10|128.02|125.52|127.94|125.44|128.02|125.52|127.94|125.44|13
1624754900000|2021-06-27 00:48:20|127.93|125.43|127.92|125.42|127.93|125.43|127.86|125.36|19
1624754910000|2021-06-27 00:48:30|127.91|125.41|127.89|125.39|127.92|125.42|127.88|125.38|11
1624754920000|2021-06-27 00:48:40|127.9|125.4|127.98|125.48|127.99|125.49|127.9|125.4|14
1624754930000|2021-06-27 00:48:50|127.99|125.49|128.04|125.54|128.04|125.54|127.97|125.47|16
1624754940000|2021-06-27 00:49:00|128.03|125.53|128.09|125.59|128.09|125.59|128.02|125.52|13
1624754950000|2021-06-27 00:49:10|128.13|125.63|128.11|125.61|128.13|125.63|128.1|125.6|7
1624754960000|2021-06-27 00:49:20|128.12|125.62|128.16|125.66|128.16|125.66|128.12|125.62|14
1624754970000|2021-06-27 00:49:30|128.15|125.65|128.08|125.58|128.16|125.66|128.08|125.58|11
1624754980000|2021-06-27 00:49:40|128.07|125.57|127.88|125.38|128.07|125.57|127.88|125.38|17
1624754990000|2021-06-27 00:49:50|127.89|125.39|127.95|125.45|127.95|125.45|127.89|125.39|18
1624755000000|2021-06-27 00:50:00|127.94|125.44|128.16|125.66|128.16|125.66|127.94|125.44|21
1624755010000|2021-06-27 00:50:10|128.17|125.67|128.17|125.67|128.17|125.67|128.11|125.61|17
1624755020000|2021-06-27 00:50:20|128.16|125.66|128.15|125.65|128.16|125.66|128.15|125.65|2
1624755030000|2021-06-27 00:50:30|128.13|125.63|128.17|125.67|128.17|125.67|128.09|125.59|15
1624755040000|2021-06-27 00:50:40|128.19|125.69|128.21|125.71|128.23|125.73|128.19|125.69|11
1624755050000|2021-06-27 00:50:50|128.2|125.7|128.19|125.69|128.2|125.7|128.19|125.69|2
1624755060000|2021-06-27 00:51:00|128.2|125.7|128.24|125.74|128.24|125.74|128.16|125.66|10
1624755070000|2021-06-27 00:51:10|128.23|125.73|128.24|125.74|128.24|125.74|128.23|125.73|2
1624755080000|2021-06-27 00:51:20|128.22|125.72|128.17|125.67|128.22|125.72|128.16|125.66|8
1624755090000|2021-06-27 00:51:30|128.18|125.68|128.22|125.72|128.25|125.75|128.18|125.68|12
1624755100000|2021-06-27 00:51:40|128.23|125.73|128.23|125.73|128.24|125.74|128.22|125.72|5
1624755110000|2021-06-27 00:51:50|128.24|125.74|128.22|125.72|128.24|125.74|128.22|125.72|3
1624755120000|2021-06-27 00:52:00|128.21|125.71|128.18|125.68|128.21|125.71|128.18|125.68|8
1624755130000|2021-06-27 00:52:10|128.17|125.67|128.07|125.57|128.17|125.67|128.07|125.57|10
1624755140000|2021-06-27 00:52:20|128.09|125.59|128.04|125.54|128.09|125.59|128.02|125.52|16
1624755150000|2021-06-27 00:52:30|128.05|125.55|128.14|125.64|128.14|125.64|128.04|125.54|9
1624755160000|2021-06-27 00:52:40|128.15|125.65|128.29|125.79|128.3|125.8|128.15|125.65|16
1624755170000|2021-06-27 00:52:50|128.28|125.78|128.27|125.77|128.28|125.78|128.23|125.73|17
1624755180000|2021-06-27 00:53:00|128.26|125.76|128.32|125.82|128.32|125.82|128.26|125.76|13
1624755190000|2021-06-27 00:53:10|128.34|125.84|128.46|125.96|128.47|125.97|128.34|125.84|16
1624755200000|2021-06-27 00:53:20|128.45|125.95|128.45|125.95|128.47|125.97|128.45|125.95|11
1624755210000|2021-06-27 00:53:30|128.46|125.96|128.3|125.8|128.46|125.96|128.29|125.79|17
1624755220000|2021-06-27 00:53:40|128.32|125.82|128.61|126.11|128.62|126.12|128.32|125.82|29
1624755230000|2021-06-27 00:53:50|128.62|126.12|128.6|126.1|128.62|126.12|128.59|126.09|13
1624755240000|2021-06-27 00:54:00|128.59|126.09|128.44|125.94|128.59|126.09|128.39|125.89|21
1624755250000|2021-06-27 00:54:10|128.4|125.9|128.43|125.93|128.43|125.93|128.37|125.87|8
1624755260000|2021-06-27 00:54:20|128.44|125.94|128.47|125.97|128.47|125.97|128.41|125.91|9
1624755270000|2021-06-27 00:54:30|128.46|125.96|128.41|125.91|128.46|125.96|128.4|125.9|10
1624755280000|2021-06-27 00:54:40|128.4|125.9|128.41|125.91|128.41|125.91|128.39|125.89|4
1624755290000|2021-06-27 00:54:50|128.4|125.9|128.42|125.92|128.44|125.94|128.4|125.9|8
1624755300000|2021-06-27 00:55:00|128.43|125.93|128.38|125.88|128.43|125.93|128.38|125.88|15
1624755310000|2021-06-27 00:55:10|128.39|125.89|128.4|125.9|128.4|125.9|128.38|125.88|4
1624755320000|2021-06-27 00:55:20|128.39|125.89|128.42|125.92|128.43|125.93|128.39|125.89|8
1624755330000|2021-06-27 00:55:30|128.43|125.93|128.47|125.97|128.48|125.98|128.43|125.93|9
1624755340000|2021-06-27 00:55:40|128.48|125.98|128.51|126.01|128.52|126.02|128.48|125.98|18
1624755350000|2021-06-27 00:55:50|128.52|126.02|128.52|126.02|128.52|126.02|128.5|126|9
1624755360000|2021-06-27 00:56:00|128.51|126.01|128.53|126.03|128.53|126.03|128.5|126|10
1624755370000|2021-06-27 00:56:10|128.54|126.04|128.54|126.04|128.54|126.04|128.53|126.03|5
1624755380000|2021-06-27 00:56:20|128.55|126.05|128.55|126.05|128.56|126.06|128.55|126.05|5
1624755390000|2021-06-27 00:56:30|128.56|126.06|128.58|126.08|128.59|126.09|128.55|126.05|6
1624755400000|2021-06-27 00:56:40|128.6|126.1|128.62|126.12|128.62|126.12|128.6|126.1|7
1624755410000|2021-06-27 00:56:50|128.61|126.11|128.62|126.12|128.64|126.14|128.61|126.11|9
1624755420000|2021-06-27 00:57:00|128.61|126.11|128.55|126.05|128.61|126.11|128.55|126.05|13
1624755430000|2021-06-27 00:57:10|128.54|126.04|128.56|126.06|128.58|126.08|128.54|126.04|8
1624755440000|2021-06-27 00:57:20|128.57|126.07|128.57|126.07|128.58|126.08|128.57|126.07|5
1624755450000|2021-06-27 00:57:30|128.56|126.06|128.56|126.06|128.57|126.07|128.55|126.05|7
1624755460000|2021-06-27 00:57:40|128.55|126.05|128.58|126.08|128.58|126.08|128.55|126.05|4
1624755470000|2021-06-27 00:57:50|128.59|126.09|128.63|126.13|128.63|126.13|128.52|126.02|13
1624755480000|2021-06-27 00:58:00|128.62|126.12|128.65|126.15|128.65|126.15|128.62|126.12|4
1624755490000|2021-06-27 00:58:10|128.64|126.14|128.66|126.16|128.66|126.16|128.64|126.14|5
1624755500000|2021-06-27 00:58:20|128.65|126.15|128.64|126.14|128.65|126.15|128.64|126.14|4
1624755510000|2021-06-27 00:58:30|128.62|126.12|128.65|126.15|128.66|126.16|128.61|126.11|10
1624755520000|2021-06-27 00:58:40|128.66|126.16|128.69|126.19|128.7|126.2|128.66|126.16|7
1624755530000|2021-06-27 00:58:50|128.7|126.2|128.74|126.24|128.75|126.25|128.69|126.19|13
1624755540000|2021-06-27 00:59:00|128.73|126.23|128.69|126.19|128.73|126.23|128.69|126.19|12
1624755550000|2021-06-27 00:59:10|128.7|126.2|128.67|126.17|128.7|126.2|128.66|126.16|13
1624755560000|2021-06-27 00:59:20|128.68|126.18|128.66|126.16|128.69|126.19|128.65|126.15|12
1624755570000|2021-06-27 00:59:30|128.65|126.15|128.66|126.16|128.68|126.18|128.65|126.15|10
1624755580000|2021-06-27 00:59:40|128.65|126.15|128.63|126.13|128.66|126.16|128.62|126.12|11
1624755590000|2021-06-27 00:59:50|128.64|126.14|128.65|126.15|128.66|126.16|128.62|126.12|18
1624755600000|2021-06-27 01:00:00|128.64|126.14|128.62|126.12|128.65|126.15|128.61|126.11|6
1624755610000|2021-06-27 01:00:10|128.61|126.11|128.59|126.09|128.61|126.11|128.59|126.09|9
1624755620000|2021-06-27 01:00:20|128.58|126.08|128.51|126.01|128.58|126.08|128.51|126.01|11
1624755630000|2021-06-27 01:00:30|128.52|126.02|128.42|125.92|128.52|126.02|128.42|125.92|13
1624755640000|2021-06-27 01:00:40|128.44|125.94|128.38|125.88|128.49|125.99|128.38|125.88|15
1624755650000|2021-06-27 01:00:50|128.39|125.89|128.43|125.93|128.44|125.94|128.38|125.88|13
1624755660000|2021-06-27 01:01:00|128.44|125.94|128.57|126.07|128.57|126.07|128.43|125.93|17
1624755670000|2021-06-27 01:01:10|128.56|126.06|128.54|126.04|128.57|126.07|128.53|126.03|11
1624755680000|2021-06-27 01:01:20|128.55|126.05|128.48|125.98|128.55|126.05|128.48|125.98|9
1624755690000|2021-06-27 01:01:30|128.47|125.97|128.44|125.94|128.47|125.97|128.42|125.92|11
1624755700000|2021-06-27 01:01:40|128.43|125.93|128.43|125.93|128.43|125.93|128.43|125.93|1
1624755710000|2021-06-27 01:01:50|128.44|125.94|128.35|125.85|128.44|125.94|128.35|125.85|10
1624755720000|2021-06-27 01:02:00|128.36|125.86|128.44|125.94|128.44|125.94|128.33|125.83|13
1624755730000|2021-06-27 01:02:10|128.43|125.93|128.41|125.91|128.45|125.95|128.41|125.91|11
1624755740000|2021-06-27 01:02:20|128.42|125.92|128.39|125.89|128.42|125.92|128.36|125.86|13
1624755750000|2021-06-27 01:02:30|128.37|125.87|128.35|125.85|128.37|125.87|128.35|125.85|5
1624755760000|2021-06-27 01:02:40|128.34|125.84|128.38|125.88|128.38|125.88|128.31|125.81|12
1624755770000|2021-06-27 01:02:50|128.39|125.89|128.38|125.88|128.4|125.9|128.37|125.87|10
1624755780000|2021-06-27 01:03:00|128.37|125.87|128.48|125.98|128.48|125.98|128.37|125.87|11
1624755790000|2021-06-27 01:03:10|128.5|126|128.52|126.02|128.54|126.04|128.49|125.99|15
1624755800000|2021-06-27 01:03:20|128.53|126.03|128.55|126.05|128.55|126.05|128.52|126.02|11
1624755810000|2021-06-27 01:03:30|128.54|126.04|128.48|125.98|128.55|126.05|128.47|125.97|15
1624755820000|2021-06-27 01:03:40|128.49|125.99|128.47|125.97|128.49|125.99|128.47|125.97|7
1624755830000|2021-06-27 01:03:50|128.48|125.98|128.49|125.99|128.51|126.01|128.48|125.98|8
1624755840000|2021-06-27 01:04:00|128.48|125.98|128.48|125.98|128.49|125.99|128.44|125.94|13
1624755850000|2021-06-27 01:04:10|128.49|125.99|128.46|125.96|128.5|126|128.45|125.95|16
1624755860000|2021-06-27 01:04:20|128.47|125.97|128.56|126.06|128.56|126.06|128.47|125.97|15
1624755870000|2021-06-27 01:04:30|128.57|126.07|128.57|126.07|128.58|126.08|128.56|126.06|9
1624755880000|2021-06-27 01:04:40|128.58|126.08|128.58|126.08|128.58|126.08|128.57|126.07|3
1624755890000|2021-06-27 01:04:50|128.59|126.09|128.77|126.27|128.77|126.27|128.59|126.09|14
1624755900000|2021-06-27 01:05:00|128.78|126.28|128.84|126.34|128.85|126.35|128.75|126.25|24
1624755910000|2021-06-27 01:05:10|128.85|126.35|128.86|126.36|128.91|126.41|128.85|126.35|13
1624755920000|2021-06-27 01:05:20|128.85|126.35|128.75|126.25|128.85|126.35|128.73|126.23|21
1624755930000|2021-06-27 01:05:30|128.74|126.24|128.67|126.17|128.74|126.24|128.64|126.14|16
1624755940000|2021-06-27 01:05:40|128.65|126.15|128.57|126.07|128.65|126.15|128.56|126.06|11
1624755950000|2021-06-27 01:05:50|128.55|126.05|128.49|125.99|128.55|126.05|128.49|125.99|11
1624755960000|2021-06-27 01:06:00|128.48|125.98|128.44|125.94|128.54|126.04|128.43|125.93|15
1624755970000|2021-06-27 01:06:10|128.43|125.93|128.4|125.9|128.44|125.94|128.39|125.89|14
1624755980000|2021-06-27 01:06:20|128.41|125.91|128.52|126.02|128.57|126.07|128.41|125.91|16
1624755990000|2021-06-27 01:06:30|128.53|126.03|128.51|126.01|128.55|126.05|128.51|126.01|8
1624756000000|2021-06-27 01:06:40|128.5|126|128.44|125.94|128.5|126|128.44|125.94|12
1624756010000|2021-06-27 01:06:50|128.45|125.95|128.42|125.92|128.45|125.95|128.33|125.83|21
1624756020000|2021-06-27 01:07:00|128.46|125.96|128.49|125.99|128.5|126|128.41|125.91|16
1624756030000|2021-06-27 01:07:10|128.55|126.05|128.62|126.12|128.63|126.13|128.54|126.04|13
1624756040000|2021-06-27 01:07:20|128.61|126.11|128.49|125.99|128.61|126.11|128.49|125.99|17
1624756050000|2021-06-27 01:07:30|128.5|126|128.49|125.99|128.51|126.01|128.48|125.98|12
1624756060000|2021-06-27 01:07:40|128.48|125.98|128.51|126.01|128.52|126.02|128.47|125.97|15
1624756070000|2021-06-27 01:07:50|128.5|126|128.54|126.04|128.55|126.05|128.49|125.99|18
1624756080000|2021-06-27 01:08:00|128.55|126.05|128.59|126.09|128.61|126.11|128.52|126.02|16
1624756090000|2021-06-27 01:08:10|128.61|126.11|128.71|126.21|128.78|126.28|128.61|126.11|20
1624756100000|2021-06-27 01:08:20|128.72|126.22|128.72|126.22|128.75|126.25|128.69|126.19|15
1624756110000|2021-06-27 01:08:30|128.71|126.21|128.74|126.24|128.77|126.27|128.71|126.21|9
1624756120000|2021-06-27 01:08:40|128.73|126.23|128.79|126.29|128.79|126.29|128.68|126.18|18
1624756130000|2021-06-27 01:08:50|128.8|126.3|128.86|126.36|128.86|126.36|128.79|126.29|15
1624756140000|2021-06-27 01:09:00|128.87|126.37|128.8|126.3|128.87|126.37|128.79|126.29|15
1624756150000|2021-06-27 01:09:10|128.79|126.29|128.72|126.22|128.8|126.3|128.72|126.22|12
1624756160000|2021-06-27 01:09:20|128.73|126.23|128.8|126.3|128.81|126.31|128.72|126.22|14
1624756170000|2021-06-27 01:09:30|128.81|126.31|128.76|126.26|128.81|126.31|128.76|126.26|10
1624756180000|2021-06-27 01:09:40|128.75|126.25|128.78|126.28|128.81|126.31|128.75|126.25|10
1624756190000|2021-06-27 01:09:50|128.77|126.27|128.75|126.25|128.78|126.28|128.75|126.25|7
1624756200000|2021-06-27 01:10:00|128.76|126.26|128.76|126.26|128.76|126.26|128.74|126.24|8
1624756210000|2021-06-27 01:10:10|128.75|126.25|128.72|126.22|128.76|126.26|128.71|126.21|11
1624756220000|2021-06-27 01:10:20|128.73|126.23|128.72|126.22|128.73|126.23|128.71|126.21|10
1624756230000|2021-06-27 01:10:30|128.71|126.21|128.73|126.23|128.74|126.24|128.71|126.21|7
1624756240000|2021-06-27 01:10:40|128.72|126.22|128.8|126.3|128.8|126.3|128.72|126.22|12
1624756250000|2021-06-27 01:10:50|128.81|126.31|128.83|126.33|128.85|126.35|128.81|126.31|7
1624756260000|2021-06-27 01:11:00|128.84|126.34|128.8|126.3|128.84|126.34|128.76|126.26|14
1624756270000|2021-06-27 01:11:10|128.81|126.31|128.79|126.29|128.82|126.32|128.78|126.28|9
1624756280000|2021-06-27 01:11:20|128.8|126.3|128.8|126.3|128.8|126.3|128.8|126.3|1
1624756290000|2021-06-27 01:11:30|128.79|126.29|128.75|126.25|128.8|126.3|128.73|126.23|16
1624756300000|2021-06-27 01:11:40|128.76|126.26|128.77|126.27|128.79|126.29|128.76|126.26|14
1624756310000|2021-06-27 01:11:50|128.76|126.26|128.76|126.26|128.78|126.28|128.76|126.26|11
1624756320000|2021-06-27 01:12:00|128.77|126.27|128.83|126.33|128.83|126.33|128.77|126.27|12
1624756330000|2021-06-27 01:12:10|128.84|126.34|128.78|126.28|128.84|126.34|128.78|126.28|11
1624756340000|2021-06-27 01:12:20|128.77|126.27|128.78|126.28|128.78|126.28|128.77|126.27|8
1624756350000|2021-06-27 01:12:30|128.77|126.27|128.81|126.31|128.82|126.32|128.77|126.27|11
1624756360000|2021-06-27 01:12:40|128.82|126.32|128.85|126.35|128.85|126.35|128.81|126.31|11
1624756370000|2021-06-27 01:12:50|128.87|126.37|128.86|126.36|128.87|126.37|128.86|126.36|6
1624756380000|2021-06-27 01:13:00|128.87|126.37|128.89|126.39|128.9|126.4|128.86|126.36|9
1624756390000|2021-06-27 01:13:10|128.9|126.4|128.87|126.37|128.91|126.41|128.87|126.37|8
1624756400000|2021-06-27 01:13:20|128.88|126.38|128.85|126.35|128.88|126.38|128.84|126.34|14
1624756410000|2021-06-27 01:13:30|128.84|126.34|128.86|126.36|128.86|126.36|128.83|126.33|10
1624756420000|2021-06-27 01:13:40|128.85|126.35|128.82|126.32|128.89|126.39|128.82|126.32|11
1624756430000|2021-06-27 01:13:50|128.83|126.33|128.9|126.4|128.9|126.4|128.83|126.33|13
1624756440000|2021-06-27 01:14:00|128.91|126.41|128.97|126.47|128.97|126.47|128.9|126.4|11
1624756450000|2021-06-27 01:14:10|128.98|126.48|129.09|126.59|129.12|126.62|128.97|126.47|16
1624756460000|2021-06-27 01:14:20|129.08|126.58|128.96|126.46|129.08|126.58|128.96|126.46|11
1624756470000|2021-06-27 01:14:30|128.95|126.45|128.98|126.48|129|126.5|128.95|126.45|12
1624756480000|2021-06-27 01:14:40|128.97|126.47|128.89|126.39|128.97|126.47|128.88|126.38|16
1624756490000|2021-06-27 01:14:50|128.9|126.4|128.96|126.46|128.99|126.49|128.9|126.4|16
1624756500000|2021-06-27 01:15:00|128.97|126.47|128.93|126.43|128.97|126.47|128.93|126.43|9
1624756510000|2021-06-27 01:15:10|128.92|126.42|128.82|126.32|128.92|126.42|128.8|126.3|20
1624756520000|2021-06-27 01:15:20|128.83|126.33|128.81|126.31|128.83|126.33|128.8|126.3|13
1624756530000|2021-06-27 01:15:30|128.82|126.32|128.8|126.3|128.87|126.37|128.78|126.28|17
1624756540000|2021-06-27 01:15:40|128.79|126.29|128.78|126.28|128.79|126.29|128.78|126.28|6
1624756550000|2021-06-27 01:15:50|128.79|126.29|128.89|126.39|128.89|126.39|128.78|126.28|13
1624756560000|2021-06-27 01:16:00|128.91|126.41|128.91|126.41|128.92|126.42|128.9|126.4|7
1624756570000|2021-06-27 01:16:10|128.92|126.42|128.91|126.41|128.92|126.42|128.91|126.41|8
1624756580000|2021-06-27 01:16:20|128.9|126.4|128.81|126.31|128.9|126.4|128.81|126.31|16
1624756590000|2021-06-27 01:16:30|128.82|126.32|128.8|126.3|128.82|126.32|128.78|126.28|15
1624756600000|2021-06-27 01:16:40|128.79|126.29|128.8|126.3|128.81|126.31|128.79|126.29|11
1624756610000|2021-06-27 01:16:50|128.84|126.34|128.85|126.35|128.87|126.37|128.84|126.34|11
1624756620000|2021-06-27 01:17:00|128.84|126.34|128.84|126.34|128.85|126.35|128.83|126.33|11
1624756630000|2021-06-27 01:17:10|128.83|126.33|128.65|126.15|128.84|126.34|128.65|126.15|14
1624756640000|2021-06-27 01:17:20|128.66|126.16|128.67|126.17|128.68|126.18|128.66|126.16|7
1624756650000|2021-06-27 01:17:30|128.68|126.18|128.78|126.28|128.79|126.29|128.68|126.18|14
1624756660000|2021-06-27 01:17:40|128.76|126.26|128.78|126.28|128.78|126.28|128.7|126.2|14
1624756670000|2021-06-27 01:17:50|128.79|126.29|128.76|126.26|128.8|126.3|128.75|126.25|12
1624756680000|2021-06-27 01:18:00|128.77|126.27|128.75|126.25|128.77|126.27|128.75|126.25|9
1624756690000|2021-06-27 01:18:10|128.76|126.26|128.83|126.33|128.83|126.33|128.76|126.26|9
1624756700000|2021-06-27 01:18:20|128.82|126.32|128.88|126.38|128.9|126.4|128.82|126.32|14
1624756710000|2021-06-27 01:18:30|128.89|126.39|128.84|126.34|128.9|126.4|128.84|126.34|11
1624756720000|2021-06-27 01:18:40|128.83|126.33|128.87|126.37|128.87|126.37|128.83|126.33|12
1624756730000|2021-06-27 01:18:50|128.86|126.36|128.95|126.45|128.99|126.49|128.86|126.36|21
1624756740000|2021-06-27 01:19:00|128.94|126.44|129.09|126.59|129.09|126.59|128.94|126.44|20
1624756750000|2021-06-27 01:19:10|129.1|126.6|129.16|126.66|129.22|126.72|129.1|126.6|20
1624756760000|2021-06-27 01:19:20|129.17|126.67|129.51|127.01|129.51|127.01|129.17|126.67|25
1624756770000|2021-06-27 01:19:30|129.54|127.04|129.74|127.24|129.86|127.36|129.54|127.04|31
1624756780000|2021-06-27 01:19:40|129.75|127.25|129.87|127.37|129.87|127.37|129.75|127.25|26
1624756790000|2021-06-27 01:19:50|129.86|127.36|129.72|127.22|129.86|127.36|129.7|127.2|23
1624756800000|2021-06-27 01:20:00|129.71|127.21|129.62|127.12|129.71|127.21|129.62|127.12|24
1624756810000|2021-06-27 01:20:10|129.61|127.11|129.54|127.04|129.64|127.14|129.54|127.04|19
1624756820000|2021-06-27 01:20:20|129.52|127.02|129.54|127.04|129.54|127.04|129.52|127.02|11
1624756830000|2021-06-27 01:20:30|129.53|127.03|129.47|126.97|129.56|127.06|129.47|126.97|16
1624756840000|2021-06-27 01:20:40|129.45|126.95|129.39|126.89|129.45|126.95|129.35|126.85|20
1624756850000|2021-06-27 01:20:50|129.4|126.9|129.38|126.88|129.4|126.9|129.32|126.82|23
1624756860000|2021-06-27 01:21:00|129.37|126.87|129.35|126.85|129.39|126.89|129.34|126.84|21
1624756870000|2021-06-27 01:21:10|129.33|126.83|129.29|126.79|129.33|126.83|129.28|126.78|6
1624756880000|2021-06-27 01:21:20|129.27|126.77|129.21|126.71|129.27|126.77|129.19|126.69|18
1624756890000|2021-06-27 01:21:30|129.2|126.7|129.09|126.59|129.2|126.7|129.09|126.59|18
1624756900000|2021-06-27 01:21:40|129.07|126.57|129.08|126.58|129.09|126.59|129.01|126.51|13
1624756910000|2021-06-27 01:21:50|129.07|126.57|129.11|126.61|129.14|126.64|129.06|126.56|12
1624756920000|2021-06-27 01:22:00|129.12|126.62|129.31|126.81|129.34|126.84|129.11|126.61|25
1624756930000|2021-06-27 01:22:10|129.32|126.82|129.36|126.86|129.36|126.86|129.31|126.81|12
1624756940000|2021-06-27 01:22:20|129.37|126.87|129.41|126.91|129.41|126.91|129.31|126.81|18
1624756950000|2021-06-27 01:22:30|129.4|126.9|129.35|126.85|129.42|126.92|129.35|126.85|19
1624756960000|2021-06-27 01:22:40|129.33|126.83|129.39|126.89|129.39|126.89|129.31|126.81|17
1624756970000|2021-06-27 01:22:50|129.38|126.88|129.45|126.95|129.49|126.99|129.37|126.87|21
1624756980000|2021-06-27 01:23:00|129.46|126.96|129.34|126.84|129.47|126.97|129.34|126.84|15
1624756990000|2021-06-27 01:23:10|129.33|126.83|129.33|126.83|129.35|126.85|129.3|126.8|14
1624757000000|2021-06-27 01:23:20|129.32|126.82|129.35|126.85|129.35|126.85|129.31|126.81|7
1624757010000|2021-06-27 01:23:30|129.36|126.86|129.35|126.85|129.44|126.94|129.35|126.85|16
1624757020000|2021-06-27 01:23:40|129.36|126.86|129.37|126.87|129.41|126.91|129.36|126.86|15
1624757030000|2021-06-27 01:23:50|129.36|126.86|129.35|126.85|129.37|126.87|129.3|126.8|11
1624757040000|2021-06-27 01:24:00|129.34|126.84|129.35|126.85|129.36|126.86|129.33|126.83|10
1624757050000|2021-06-27 01:24:10|129.37|126.87|129.31|126.81|129.4|126.9|129.31|126.81|15
1624757060000|2021-06-27 01:24:20|129.33|126.83|129.33|126.83|129.34|126.84|129.33|126.83|7
1624757070000|2021-06-27 01:24:30|129.32|126.82|129.3|126.8|129.32|126.82|129.29|126.79|5
1624757080000|2021-06-27 01:24:40|129.29|126.79|129.3|126.8|129.31|126.81|129.29|126.79|10
1624757090000|2021-06-27 01:24:50|129.29|126.79|129.28|126.78|129.29|126.79|129.27|126.77|8
1624757100000|2021-06-27 01:25:00|129.27|126.77|129.26|126.76|129.28|126.78|129.26|126.76|6
1624757110000|2021-06-27 01:25:10|129.27|126.77|129.23|126.73|129.27|126.77|129.21|126.71|13
1624757120000|2021-06-27 01:25:20|129.24|126.74|129.03|126.53|129.24|126.74|129.03|126.53|20
1624757130000|2021-06-27 01:25:30|129.04|126.54|128.92|126.42|129.04|126.54|128.92|126.42|17
1624757140000|2021-06-27 01:25:40|128.93|126.43|129.04|126.54|129.06|126.56|128.88|126.38|24
1624757150000|2021-06-27 01:25:50|129.03|126.53|128.99|126.49|129.03|126.53|128.99|126.49|11
1624757160000|2021-06-27 01:26:00|129|126.5|128.98|126.48|129|126.5|128.98|126.48|3
1624757170000|2021-06-27 01:26:10|128.97|126.47|128.86|126.36|128.98|126.48|128.86|126.36|18
1624757180000|2021-06-27 01:26:20|128.85|126.35|128.79|126.29|128.85|126.35|128.77|126.27|20
1624757190000|2021-06-27 01:26:30|128.78|126.28|128.77|126.27|128.79|126.29|128.77|126.27|10
1624757200000|2021-06-27 01:26:40|128.78|126.28|128.87|126.37|128.91|126.41|128.78|126.28|18
1624757210000|2021-06-27 01:26:50|128.88|126.38|128.98|126.48|128.99|126.49|128.88|126.38|20
1624757220000|2021-06-27 01:27:00|128.97|126.47|128.88|126.38|128.97|126.47|128.88|126.38|8
1624757230000|2021-06-27 01:27:10|128.89|126.39|128.91|126.41|128.92|126.42|128.87|126.37|12
1624757240000|2021-06-27 01:27:20|128.92|126.42|128.97|126.47|128.99|126.49|128.92|126.42|19
1624757250000|2021-06-27 01:27:30|128.96|126.46|128.93|126.43|128.98|126.48|128.93|126.43|16
1624757260000|2021-06-27 01:27:40|128.94|126.44|128.94|126.44|128.94|126.44|128.93|126.43|17
1624757270000|2021-06-27 01:27:50|128.93|126.43|128.83|126.33|128.94|126.44|128.83|126.33|14
1624757280000|2021-06-27 01:28:00|128.82|126.32|129.04|126.54|129.07|126.57|128.82|126.32|26
1624757290000|2021-06-27 01:28:10|129.05|126.55|128.91|126.41|129.06|126.56|128.91|126.41|18
1624757300000|2021-06-27 01:28:20|128.9|126.4|128.96|126.46|128.96|126.46|128.9|126.4|14
1624757310000|2021-06-27 01:28:30|128.97|126.47|128.97|126.47|128.98|126.48|128.96|126.46|9
1624757320000|2021-06-27 01:28:40|128.96|126.46|128.91|126.41|128.96|126.46|128.9|126.4|11
1624757330000|2021-06-27 01:28:50|128.9|126.4|128.88|126.38|128.91|126.41|128.87|126.37|8
1624757340000|2021-06-27 01:29:00|128.87|126.37|129|126.5|129.01|126.51|128.86|126.36|17
1624757350000|2021-06-27 01:29:10|129.01|126.51|128.86|126.36|129.01|126.51|128.86|126.36|14
1624757360000|2021-06-27 01:29:20|128.87|126.37|128.94|126.44|128.94|126.44|128.87|126.37|10
1624757370000|2021-06-27 01:29:30|128.95|126.45|128.93|126.43|128.97|126.47|128.93|126.43|14
1624757380000|2021-06-27 01:29:40|128.92|126.42|128.89|126.39|128.93|126.43|128.88|126.38|10
1624757390000|2021-06-27 01:29:50|128.9|126.4|129.24|126.74|129.24|126.74|128.89|126.39|19
1624757400000|2021-06-27 01:30:00|129.25|126.75|129.35|126.85|129.48|126.98|129.25|126.75|29
1624757410000|2021-06-27 01:30:10|129.37|126.87|129.82|127.32|129.82|127.32|129.37|126.87|31
1624757420000|2021-06-27 01:30:20|129.83|127.33|129.42|126.92|129.96|127.46|129.42|126.92|31
1624757430000|2021-06-27 01:30:30|129.41|126.91|129.26|126.76|129.5|127|129.26|126.76|31
1624757440000|2021-06-27 01:30:40|129.29|126.79|129.18|126.68|129.34|126.84|129.17|126.67|30
1624757450000|2021-06-27 01:30:50|129.19|126.69|129.16|126.66|129.21|126.71|129.16|126.66|18
1624757460000|2021-06-27 01:31:00|129.17|126.67|129.2|126.7|129.25|126.75|129.16|126.66|25
1624757470000|2021-06-27 01:31:10|129.21|126.71|129.25|126.75|129.35|126.85|129.21|126.71|24
1624757480000|2021-06-27 01:31:20|129.24|126.74|129.44|126.94|129.47|126.97|129.18|126.68|22
1624757490000|2021-06-27 01:31:30|129.45|126.95|129.46|126.96|129.58|127.08|129.44|126.94|20
1624757500000|2021-06-27 01:31:40|129.43|126.93|129.33|126.83|129.44|126.94|129.32|126.82|24
1624757510000|2021-06-27 01:31:50|129.31|126.81|129.3|126.8|129.35|126.85|129.27|126.77|25
1624757520000|2021-06-27 01:32:00|129.29|126.79|129.13|126.63|129.32|126.82|129.12|126.62|23
1624757530000|2021-06-27 01:32:10|129.11|126.61|129.11|126.61|129.13|126.63|129.06|126.56|18
1624757540000|2021-06-27 01:32:20|129.1|126.6|129.06|126.56|129.1|126.6|129|126.5|21
1624757550000|2021-06-27 01:32:30|129.05|126.55|129.09|126.59|129.11|126.61|129.04|126.54|14
1624757560000|2021-06-27 01:32:40|129.08|126.58|129.03|126.53|129.08|126.58|129.02|126.52|22
1624757570000|2021-06-27 01:32:50|129.02|126.52|129.11|126.61|129.12|126.62|129.01|126.51|25
1624757580000|2021-06-27 01:33:00|129.12|126.62|129.27|126.77|129.29|126.79|129.12|126.62|20
1624757590000|2021-06-27 01:33:10|129.26|126.76|129.36|126.86|129.46|126.96|129.23|126.73|29
1624757600000|2021-06-27 01:33:20|129.35|126.85|129.28|126.78|129.4|126.9|129.28|126.78|18
1624757610000|2021-06-27 01:33:30|129.27|126.77|129.28|126.78|129.29|126.79|129.2|126.7|15
1624757620000|2021-06-27 01:33:40|129.27|126.77|129.26|126.76|129.36|126.86|129.26|126.76|26
1624757630000|2021-06-27 01:33:50|129.25|126.75|129.3|126.8|129.31|126.81|129.2|126.7|14
1624757640000|2021-06-27 01:34:00|129.29|126.79|129.35|126.85|129.39|126.89|129.28|126.78|23
1624757650000|2021-06-27 01:34:10|129.36|126.86|129.35|126.85|129.43|126.93|129.34|126.84|24
1624757660000|2021-06-27 01:34:20|129.36|126.86|129.25|126.75|129.36|126.86|129.25|126.75|16
1624757670000|2021-06-27 01:34:30|129.27|126.77|129.31|126.81|129.31|126.81|129.27|126.77|5
1624757680000|2021-06-27 01:34:40|129.3|126.8|129.21|126.71|129.32|126.82|129.21|126.71|14
1624757690000|2021-06-27 01:34:50|129.22|126.72|129.21|126.71|129.24|126.74|129.2|126.7|15
1624757700000|2021-06-27 01:35:00|129.22|126.72|129.14|126.64|129.22|126.72|129.12|126.62|12
1624757710000|2021-06-27 01:35:10|129.13|126.63|129.08|126.58|129.13|126.63|129.06|126.56|17
1624757720000|2021-06-27 01:35:20|129.07|126.57|129.13|126.63|129.14|126.64|129.07|126.57|16
1624757730000|2021-06-27 01:35:30|129.12|126.62|129.21|126.71|129.26|126.76|129.12|126.62|17
1624757740000|2021-06-27 01:35:40|129.2|126.7|129.2|126.7|129.21|126.71|129.17|126.67|12
1624757750000|2021-06-27 01:35:50|129.21|126.71|129.22|126.72|129.26|126.76|129.2|126.7|13
1624757760000|2021-06-27 01:36:00|129.23|126.73|129.26|126.76|129.27|126.77|129.22|126.72|8
1624757770000|2021-06-27 01:36:10|129.27|126.77|129.36|126.86|129.37|126.87|129.27|126.77|18
1624757780000|2021-06-27 01:36:20|129.35|126.85|129.64|127.14|129.64|127.14|129.35|126.85|27
1624757790000|2021-06-27 01:36:30|129.65|127.15|129.56|127.06|129.72|127.22|129.56|127.06|24
1624757800000|2021-06-27 01:36:40|129.55|127.05|129.66|127.16|129.66|127.16|129.54|127.04|15
1624757810000|2021-06-27 01:36:50|129.64|127.14|129.58|127.08|129.65|127.15|129.58|127.08|21
1624757820000|2021-06-27 01:37:00|129.57|127.07|129.56|127.06|129.6|127.1|129.55|127.05|15
1624757830000|2021-06-27 01:37:10|129.57|127.07|129.68|127.18|129.69|127.19|129.57|127.07|9
1624757840000|2021-06-27 01:37:20|129.69|127.19|129.59|127.09|129.69|127.19|129.59|127.09|12
1624757850000|2021-06-27 01:37:30|129.58|127.08|129.54|127.04|129.58|127.08|129.5|127|16
1624757860000|2021-06-27 01:37:40|129.53|127.03|129.4|126.9|129.54|127.04|129.4|126.9|15
1624757870000|2021-06-27 01:37:50|129.41|126.91|129.27|126.77|129.5|127|129.27|126.77|21
1624757880000|2021-06-27 01:38:00|129.28|126.78|129.34|126.84|129.35|126.85|129.24|126.74|21
1624757890000|2021-06-27 01:38:10|129.33|126.83|129.31|126.81|129.33|126.83|129.29|126.79|11
1624757900000|2021-06-27 01:38:20|129.3|126.8|129.34|126.84|129.36|126.86|129.28|126.78|15
1624757910000|2021-06-27 01:38:30|129.35|126.85|129.43|126.93|129.49|126.99|129.35|126.85|25
1624757920000|2021-06-27 01:38:40|129.42|126.92|129.36|126.86|129.42|126.92|129.36|126.86|14
1624757930000|2021-06-27 01:38:50|129.37|126.87|129.4|126.9|129.4|126.9|129.36|126.86|13
1624757940000|2021-06-27 01:39:00|129.39|126.89|129.35|126.85|129.4|126.9|129.34|126.84|12
1624757950000|2021-06-27 01:39:10|129.28|126.78|129.42|126.92|129.44|126.94|129.27|126.77|18
1624757960000|2021-06-27 01:39:20|129.43|126.93|129.55|127.05|129.56|127.06|129.42|126.92|18
1624757970000|2021-06-27 01:39:30|129.54|127.04|129.47|126.97|129.54|127.04|129.45|126.95|15
1624757980000|2021-06-27 01:39:40|129.46|126.96|129.54|127.04|129.55|127.05|129.44|126.94|19
1624757990000|2021-06-27 01:39:50|129.53|127.03|129.5|127|129.55|127.05|129.49|126.99|13
1624758000000|2021-06-27 01:40:00|129.49|126.99|129.49|126.99|129.5|127|129.49|126.99|11
1624758010000|2021-06-27 01:40:10|129.48|126.98|129.43|126.93|129.48|126.98|129.43|126.93|12
1624758020000|2021-06-27 01:40:20|129.42|126.92|129.43|126.93|129.45|126.95|129.42|126.92|9
1624758030000|2021-06-27 01:40:30|129.42|126.92|129.42|126.92|129.43|126.93|129.4|126.9|9
1624758040000|2021-06-27 01:40:40|129.41|126.91|129.4|126.9|129.41|126.91|129.39|126.89|8
1624758050000|2021-06-27 01:40:50|129.39|126.89|129.42|126.92|129.43|126.93|129.38|126.88|11
1624758060000|2021-06-27 01:41:00|129.43|126.93|129.35|126.85|129.43|126.93|129.35|126.85|9
1624758070000|2021-06-27 01:41:10|129.34|126.84|129.48|126.98|129.48|126.98|129.31|126.81|25
1624758080000|2021-06-27 01:41:20|129.47|126.97|129.41|126.91|129.49|126.99|129.41|126.91|13
1624758090000|2021-06-27 01:41:30|129.4|126.9|129.49|126.99|129.49|126.99|129.4|126.9|14
1624758100000|2021-06-27 01:41:40|129.5|127|129.4|126.9|129.5|127|129.38|126.88|17
1624758110000|2021-06-27 01:41:50|129.41|126.91|129.32|126.82|129.41|126.91|129.32|126.82|12
1624758120000|2021-06-27 01:42:00|129.33|126.83|129.37|126.87|129.39|126.89|129.32|126.82|11
1624758130000|2021-06-27 01:42:10|129.36|126.86|129.29|126.79|129.36|126.86|129.29|126.79|12
1624758140000|2021-06-27 01:42:20|129.28|126.78|129.28|126.78|129.32|126.82|129.28|126.78|10
1624758150000|2021-06-27 01:42:30|129.29|126.79|129.4|126.9|129.4|126.9|129.25|126.75|11
1624758160000|2021-06-27 01:42:40|129.39|126.89|129.34|126.84|129.43|126.93|129.32|126.82|19
1624758170000|2021-06-27 01:42:50|129.35|126.85|129.3|126.8|129.36|126.86|129.29|126.79|11
1624758180000|2021-06-27 01:43:00|129.29|126.79|129.26|126.76|129.29|126.79|129.26|126.76|10
1624758190000|2021-06-27 01:43:10|129.25|126.75|129.24|126.74|129.26|126.76|129.24|126.74|8
1624758200000|2021-06-27 01:43:20|129.25|126.75|129.29|126.79|129.29|126.79|129.23|126.73|15
1624758210000|2021-06-27 01:43:30|129.31|126.81|129.39|126.89|129.4|126.9|129.28|126.78|19
1624758220000|2021-06-27 01:43:40|129.4|126.9|129.39|126.89|129.41|126.91|129.38|126.88|11
1624758230000|2021-06-27 01:43:50|129.4|126.9|129.36|126.86|129.4|126.9|129.33|126.83|12
1624758240000|2021-06-27 01:44:00|129.37|126.87|129.34|126.84|129.37|126.87|129.34|126.84|6
1624758250000|2021-06-27 01:44:10|129.35|126.85|129.32|126.82|129.35|126.85|129.3|126.8|10
1624758260000|2021-06-27 01:44:20|129.34|126.84|129.72|127.22|129.72|127.22|129.32|126.82|22
1624758270000|2021-06-27 01:44:30|129.73|127.23|129.86|127.36|130.06|127.56|129.73|127.23|32
1624758280000|2021-06-27 01:44:40|129.84|127.34|129.81|127.31|129.94|127.44|129.8|127.3|26
1624758290000|2021-06-27 01:44:50|129.79|127.29|129.87|127.37|129.88|127.38|129.79|127.29|17
1624758300000|2021-06-27 01:45:00|129.88|127.38|129.92|127.42|130.01|127.51|129.88|127.38|28
1624758310000|2021-06-27 01:45:10|129.91|127.41|129.77|127.27|129.97|127.47|129.77|127.27|28
1624758320000|2021-06-27 01:45:20|129.76|127.26|129.69|127.19|129.76|127.26|129.69|127.19|10
1624758330000|2021-06-27 01:45:30|129.67|127.17|129.66|127.16|129.69|127.19|129.63|127.13|16
1624758340000|2021-06-27 01:45:40|129.64|127.14|129.65|127.15|129.65|127.15|129.51|127.01|25
1624758350000|2021-06-27 01:45:50|129.64|127.14|129.58|127.08|129.66|127.16|129.58|127.08|15
1624758360000|2021-06-27 01:46:00|129.57|127.07|129.59|127.09|129.61|127.11|129.57|127.07|8
1624758370000|2021-06-27 01:46:10|129.58|127.08|129.58|127.08|129.6|127.1|129.58|127.08|11
1624758380000|2021-06-27 01:46:20|129.59|127.09|129.53|127.03|129.59|127.09|129.48|126.98|20
1624758390000|2021-06-27 01:46:30|129.54|127.04|129.69|127.19|129.7|127.2|129.53|127.03|17
1624758400000|2021-06-27 01:46:40|129.7|127.2|129.72|127.22|129.79|127.29|129.7|127.2|17
1624758410000|2021-06-27 01:46:50|129.71|127.21|129.69|127.19|129.72|127.22|129.67|127.17|19
1624758420000|2021-06-27 01:47:00|129.68|127.18|129.62|127.12|129.68|127.18|129.61|127.11|13
1624758430000|2021-06-27 01:47:10|129.64|127.14|129.65|127.15|129.75|127.25|129.64|127.14|17
1624758440000|2021-06-27 01:47:20|129.66|127.16|129.68|127.18|129.69|127.19|129.66|127.16|7
1624758450000|2021-06-27 01:47:30|129.69|127.19|129.74|127.24|129.79|127.29|129.69|127.19|21
1624758460000|2021-06-27 01:47:40|129.73|127.23|129.67|127.17|129.73|127.23|129.67|127.17|11
1624758470000|2021-06-27 01:47:50|129.68|127.18|129.8|127.3|129.8|127.3|129.67|127.17|16
1624758480000|2021-06-27 01:48:00|129.79|127.29|129.69|127.19|129.79|127.29|129.68|127.18|17
1624758490000|2021-06-27 01:48:10|129.68|127.18|129.68|127.18|129.68|127.18|129.65|127.15|10
1624758500000|2021-06-27 01:48:20|129.69|127.19|129.69|127.19|129.69|127.19|129.67|127.17|13
1624758510000|2021-06-27 01:48:30|129.7|127.2|129.67|127.17|129.7|127.2|129.64|127.14|11
1624758520000|2021-06-27 01:48:40|129.68|127.18|129.62|127.12|129.68|127.18|129.61|127.11|8
1624758530000|2021-06-27 01:48:50|129.64|127.14|129.62|127.12|129.64|127.14|129.62|127.12|5
1624758540000|2021-06-27 01:49:00|129.61|127.11|129.6|127.1|129.66|127.16|129.6|127.1|18
1624758550000|2021-06-27 01:49:10|129.61|127.11|129.6|127.1|129.61|127.11|129.59|127.09|8
1624758560000|2021-06-27 01:49:20|129.61|127.11|129.61|127.11|129.65|127.15|129.58|127.08|11
1624758570000|2021-06-27 01:49:30|129.6|127.1|129.59|127.09|129.61|127.11|129.58|127.08|9
1624758580000|2021-06-27 01:49:40|129.58|127.08|129.59|127.09|129.59|127.09|129.58|127.08|6
1624758590000|2021-06-27 01:49:50|129.58|127.08|129.56|127.06|129.6|127.1|129.55|127.05|8
1624758600000|2021-06-27 01:50:00|129.57|127.07|129.53|127.03|129.57|127.07|129.53|127.03|14
1624758610000|2021-06-27 01:50:10|129.52|127.02|129.53|127.03|129.56|127.06|129.52|127.02|14
1624758620000|2021-06-27 01:50:20|129.54|127.04|129.47|126.97|129.54|127.04|129.47|126.97|10
1624758630000|2021-06-27 01:50:30|129.46|126.96|129.47|126.97|129.48|126.98|129.46|126.96|4
1624758640000|2021-06-27 01:50:40|129.46|126.96|129.41|126.91|129.47|126.97|129.41|126.91|12
1624758650000|2021-06-27 01:50:50|129.42|126.92|129.4|126.9|129.42|126.92|129.39|126.89|10
1624758660000|2021-06-27 01:51:00|129.39|126.89|129.52|127.02|129.54|127.04|129.39|126.89|18
1624758670000|2021-06-27 01:51:10|129.51|127.01|129.64|127.14|129.65|127.15|129.51|127.01|17
1624758680000|2021-06-27 01:51:20|129.63|127.13|129.48|126.98|129.64|127.14|129.48|126.98|25
1624758690000|2021-06-27 01:51:30|129.49|126.99|129.45|126.95|129.49|126.99|129.44|126.94|11
1624758700000|2021-06-27 01:51:40|129.46|126.96|129.46|126.96|129.48|126.98|129.45|126.95|9
1624758710000|2021-06-27 01:51:50|129.45|126.95|129.52|127.02|129.53|127.03|129.45|126.95|13
1624758720000|2021-06-27 01:52:00|129.53|127.03|129.59|127.09|129.59|127.09|129.52|127.02|12
1624758730000|2021-06-27 01:52:10|129.58|127.08|129.59|127.09|129.6|127.1|129.57|127.07|10
1624758740000|2021-06-27 01:52:20|129.58|127.08|129.48|126.98|129.59|127.09|129.48|126.98|17
1624758750000|2021-06-27 01:52:30|129.47|126.97|129.53|127.03|129.54|127.04|129.45|126.95|19
1624758760000|2021-06-27 01:52:40|129.52|127.02|129.64|127.14|129.67|127.17|129.52|127.02|21
1624758770000|2021-06-27 01:52:50|129.63|127.13|129.53|127.03|129.63|127.13|129.52|127.02|12
1624758780000|2021-06-27 01:53:00|129.52|127.02|129.54|127.04|129.56|127.06|129.51|127.01|18
1624758790000|2021-06-27 01:53:10|129.55|127.05|129.51|127.01|129.55|127.05|129.5|127|14
1624758800000|2021-06-27 01:53:20|129.5|127|129.5|127|129.5|127|129.5|127|1
1624758810000|2021-06-27 01:53:30|129.51|127.01|129.51|127.01|129.51|127.01|129.5|127|7
1624758820000|2021-06-27 01:53:40|129.5|127|129.52|127.02|129.52|127.02|129.5|127|9
1624758830000|2021-06-27 01:53:50|129.51|127.01|129.56|127.06|129.56|127.06|129.5|127|6
1624758840000|2021-06-27 01:54:00|129.58|127.08|129.54|127.04|129.59|127.09|129.53|127.03|17
1624758850000|2021-06-27 01:54:10|129.53|127.03|129.52|127.02|129.53|127.03|129.51|127.01|12
1624758860000|2021-06-27 01:54:20|129.51|127.01|129.56|127.06|129.57|127.07|129.51|127.01|17
1624758870000|2021-06-27 01:54:30|129.55|127.05|129.54|127.04|129.57|127.07|129.53|127.03|14
1624758880000|2021-06-27 01:54:40|129.55|127.05|129.58|127.08|129.59|127.09|129.52|127.02|17
1624758890000|2021-06-27 01:54:50|129.59|127.09|129.56|127.06|129.59|127.09|129.55|127.05|16
1624758900000|2021-06-27 01:55:00|129.55|127.05|129.59|127.09|129.61|127.11|129.55|127.05|19
1624758910000|2021-06-27 01:55:10|129.58|127.08|129.57|127.07|129.59|127.09|129.57|127.07|5
1624758920000|2021-06-27 01:55:20|129.58|127.08|129.58|127.08|129.58|127.08|129.57|127.07|9
1624758930000|2021-06-27 01:55:30|129.55|127.05|129.53|127.03|129.55|127.05|129.53|127.03|7
1624758940000|2021-06-27 01:55:40|129.52|127.02|129.55|127.05|129.55|127.05|129.51|127.01|13
1624758950000|2021-06-27 01:55:50|129.56|127.06|129.54|127.04|129.57|127.07|129.54|127.04|8
1624758960000|2021-06-27 01:56:00|129.55|127.05|129.56|127.06|129.56|127.06|129.54|127.04|7
1624758970000|2021-06-27 01:56:10|129.55|127.05|129.49|126.99|129.55|127.05|129.48|126.98|11
1624758980000|2021-06-27 01:56:20|129.5|127|129.5|127|129.52|127.02|129.5|127|6
1624758990000|2021-06-27 01:56:30|129.51|127.01|129.46|126.96|129.51|127.01|129.45|126.95|8
1624759000000|2021-06-27 01:56:40|129.45|126.95|129.41|126.91|129.46|126.96|129.41|126.91|15
1624759010000|2021-06-27 01:56:50|129.4|126.9|129.35|126.85|129.4|126.9|129.35|126.85|14
1624759020000|2021-06-27 01:57:00|129.36|126.86|129.38|126.88|129.39|126.89|129.36|126.86|9
1624759030000|2021-06-27 01:57:10|129.36|126.86|129.35|126.85|129.36|126.86|129.3|126.8|13
1624759040000|2021-06-27 01:57:20|129.38|126.88|129.31|126.81|129.4|126.9|129.3|126.8|15
1624759050000|2021-06-27 01:57:30|129.32|126.82|129.28|126.78|129.32|126.82|129.27|126.77|9
1624759060000|2021-06-27 01:57:40|129.27|126.77|129.26|126.76|129.28|126.78|129.26|126.76|4
1624759070000|2021-06-27 01:57:50|129.25|126.75|129.24|126.74|129.26|126.76|129.24|126.74|10
1624759080000|2021-06-27 01:58:00|129.21|126.71|129.22|126.72|129.25|126.75|129.21|126.71|12
1624759090000|2021-06-27 01:58:10|129.23|126.73|129.36|126.86|129.41|126.91|129.22|126.72|23
1624759100000|2021-06-27 01:58:20|129.35|126.85|129.32|126.82|129.36|126.86|129.32|126.82|6
1624759110000|2021-06-27 01:58:30|129.31|126.81|129.36|126.86|129.38|126.88|129.3|126.8|12
1624759120000|2021-06-27 01:58:40|129.35|126.85|129.32|126.82|129.36|126.86|129.32|126.82|10
1624759130000|2021-06-27 01:58:50|129.33|126.83|129.28|126.78|129.33|126.83|129.28|126.78|12
1624759140000|2021-06-27 01:59:00|129.29|126.79|129.43|126.93|129.43|126.93|129.29|126.79|13
1624759150000|2021-06-27 01:59:10|129.42|126.92|129.48|126.98|129.5|127|129.41|126.91|14
1624759160000|2021-06-27 01:59:20|129.47|126.97|129.4|126.9|129.47|126.97|129.38|126.88|14
1624759170000|2021-06-27 01:59:30|129.41|126.91|129.44|126.94|129.47|126.97|129.4|126.9|13
1624759180000|2021-06-27 01:59:40|129.47|126.97|129.53|127.03|129.54|127.04|129.46|126.96|15
1624759190000|2021-06-27 01:59:50|129.52|127.02|129.57|127.07|129.57|127.07|129.52|127.02|15
1624759200000|2021-06-27 02:00:00|129.56|127.06|129.7|127.2|129.7|127.2|129.55|127.05|22
1624759210000|2021-06-27 02:00:10|129.69|127.19|129.64|127.14|129.69|127.19|129.64|127.14|13
1624759220000|2021-06-27 02:00:20|129.63|127.13|129.52|127.02|129.64|127.14|129.52|127.02|18
1624759230000|2021-06-27 02:00:30|129.51|127.01|129.41|126.91|129.52|127.02|129.41|126.91|12
1624759240000|2021-06-27 02:00:40|129.4|126.9|129.44|126.94|129.45|126.95|129.39|126.89|16
1624759250000|2021-06-27 02:00:50|129.43|126.93|129.42|126.92|129.45|126.95|129.41|126.91|11
1624759260000|2021-06-27 02:01:00|129.41|126.91|129.41|126.91|129.42|126.92|129.41|126.91|5
1624759270000|2021-06-27 02:01:10|129.39|126.89|129.38|126.88|129.39|126.89|129.36|126.86|11
1624759280000|2021-06-27 02:01:20|129.37|126.87|129.37|126.87|129.39|126.89|129.37|126.87|6
1624759290000|2021-06-27 02:01:30|129.39|126.89|129.45|126.95|129.48|126.98|129.39|126.89|13
1624759300000|2021-06-27 02:01:40|129.44|126.94|129.45|126.95|129.45|126.95|129.37|126.87|5
1624759310000|2021-06-27 02:01:50|129.44|126.94|129.45|126.95|129.46|126.96|129.42|126.92|12
1624759320000|2021-06-27 02:02:00|129.44|126.94|129.44|126.94|129.45|126.95|129.43|126.93|8
1624759330000|2021-06-27 02:02:10|129.45|126.95|129.45|126.95|129.47|126.97|129.42|126.92|12
1624759340000|2021-06-27 02:02:20|129.46|126.96|129.42|126.92|129.5|127|129.42|126.92|14
1624759350000|2021-06-27 02:02:30|129.41|126.91|129.45|126.95|129.45|126.95|129.41|126.91|7
1624759360000|2021-06-27 02:02:40|129.44|126.94|129.46|126.96|129.46|126.96|129.44|126.94|11
1624759370000|2021-06-27 02:02:50|129.47|126.97|129.45|126.95|129.47|126.97|129.45|126.95|6
1624759380000|2021-06-27 02:03:00|129.46|126.96|129.46|126.96|129.46|126.96|129.46|126.96|1
1624759390000|2021-06-27 02:03:10|129.45|126.95|129.45|126.95|129.47|126.97|129.45|126.95|7
1624759400000|2021-06-27 02:03:20|129.46|126.96|129.5|127|129.5|127|129.42|126.92|15
1624759410000|2021-06-27 02:03:30|129.49|126.99|129.49|126.99|129.51|127.01|129.49|126.99|6
1624759420000|2021-06-27 02:03:40|129.48|126.98|129.49|126.99|129.5|127|129.46|126.96|13
1624759430000|2021-06-27 02:03:50|129.48|126.98|129.49|126.99|129.5|127|129.47|126.97|8
1624759450000|2021-06-27 02:04:10|129.5|127|129.46|126.96|129.51|127.01|129.46|126.96|12
1624759460000|2021-06-27 02:04:20|129.43|126.93|129.4|126.9|129.44|126.94|129.39|126.89|11
1624759470000|2021-06-27 02:04:30|129.41|126.91|129.41|126.91|129.42|126.92|129.41|126.91|3
1624759480000|2021-06-27 02:04:40|129.4|126.9|129.46|126.96|129.47|126.97|129.4|126.9|11
1624759490000|2021-06-27 02:04:50|129.43|126.93|129.42|126.92|129.44|126.94|129.36|126.86|17
1624759500000|2021-06-27 02:05:00|129.41|126.91|129.37|126.87|129.42|126.92|129.37|126.87|11
1624759510000|2021-06-27 02:05:10|129.39|126.89|129.45|126.95|129.46|126.96|129.39|126.89|10
1624759520000|2021-06-27 02:05:20|129.46|126.96|129.45|126.95|129.47|126.97|129.45|126.95|10
1624759530000|2021-06-27 02:05:30|129.46|126.96|129.46|126.96|129.48|126.98|129.45|126.95|7
1624759540000|2021-06-27 02:05:40|129.45|126.95|129.45|126.95|129.48|126.98|129.45|126.95|11
1624759550000|2021-06-27 02:05:50|129.46|126.96|129.55|127.05|129.55|127.05|129.45|126.95|20
1624759560000|2021-06-27 02:06:00|129.54|127.04|129.56|127.06|129.57|127.07|129.52|127.02|18
1624759570000|2021-06-27 02:06:10|129.57|127.07|129.57|127.07|129.59|127.09|129.54|127.04|11
1624759580000|2021-06-27 02:06:20|129.58|127.08|129.62|127.12|129.65|127.15|129.58|127.08|8
1624759590000|2021-06-27 02:06:30|129.6|127.1|129.57|127.07|129.6|127.1|129.56|127.06|8
1624759600000|2021-06-27 02:06:40|129.56|127.06|129.57|127.07|129.6|127.1|129.56|127.06|13
1624759610000|2021-06-27 02:06:50|129.55|127.05|129.53|127.03|129.55|127.05|129.53|127.03|7
1624759620000|2021-06-27 02:07:00|129.54|127.04|129.54|127.04|129.54|127.04|129.52|127.02|7
1624759630000|2021-06-27 02:07:10|129.53|127.03|129.54|127.04|129.54|127.04|129.53|127.03|4
1624759640000|2021-06-27 02:07:20|129.53|127.03|129.61|127.11|129.61|127.11|129.53|127.03|15
1624759650000|2021-06-27 02:07:30|129.62|127.12|129.63|127.13|129.66|127.16|129.62|127.12|14
1624759660000|2021-06-27 02:07:40|129.64|127.14|129.63|127.13|129.64|127.14|129.63|127.13|4
1624759670000|2021-06-27 02:07:50|129.64|127.14|129.65|127.15|129.67|127.17|129.64|127.14|16
1624759680000|2021-06-27 02:08:00|129.66|127.16|129.57|127.07|129.66|127.16|129.57|127.07|14
1624759690000|2021-06-27 02:08:10|129.51|127.01|129.57|127.07|129.6|127.1|129.51|127.01|13
1624759700000|2021-06-27 02:08:20|129.56|127.06|129.64|127.14|129.65|127.15|129.56|127.06|15
1624759710000|2021-06-27 02:08:30|129.65|127.15|129.64|127.14|129.68|127.18|129.64|127.14|18
1624759720000|2021-06-27 02:08:40|129.65|127.15|129.63|127.13|129.66|127.16|129.62|127.12|15
1624759730000|2021-06-27 02:08:50|129.64|127.14|129.62|127.12|129.64|127.14|129.61|127.11|16
1624759740000|2021-06-27 02:09:00|129.61|127.11|129.6|127.1|129.63|127.13|129.59|127.09|7
1624759750000|2021-06-27 02:09:10|129.61|127.11|129.58|127.08|129.65|127.15|129.57|127.07|15
1624759760000|2021-06-27 02:09:20|129.57|127.07|129.62|127.12|129.62|127.12|129.56|127.06|18
1624759770000|2021-06-27 02:09:30|129.61|127.11|129.6|127.1|129.62|127.12|129.59|127.09|10
1624759780000|2021-06-27 02:09:40|129.59|127.09|129.6|127.1|129.6|127.1|129.59|127.09|2
1624759790000|2021-06-27 02:09:50|129.59|127.09|129.54|127.04|129.59|127.09|129.53|127.03|11
1624759800000|2021-06-27 02:10:00|129.55|127.05|129.6|127.1|129.62|127.12|129.55|127.05|14
1624759810000|2021-06-27 02:10:10|129.61|127.11|129.63|127.13|129.64|127.14|129.61|127.11|9
1624759820000|2021-06-27 02:10:20|129.59|127.09|129.48|126.98|129.59|127.09|129.48|126.98|14
1624759830000|2021-06-27 02:10:30|129.47|126.97|129.48|126.98|129.48|126.98|129.46|126.96|10
1624759840000|2021-06-27 02:10:40|129.49|126.99|129.39|126.89|129.5|127|129.38|126.88|19
1624759850000|2021-06-27 02:10:50|129.38|126.88|129.36|126.86|129.39|126.89|129.36|126.86|6
1624759860000|2021-06-27 02:11:00|129.35|126.85|129.39|126.89|129.43|126.93|129.35|126.85|11
1624759870000|2021-06-27 02:11:10|129.41|126.91|129.38|126.88|129.41|126.91|129.38|126.88|11
1624759880000|2021-06-27 02:11:20|129.39|126.89|129.36|126.86|129.39|126.89|129.35|126.85|10
1624759890000|2021-06-27 02:11:30|129.35|126.85|129.34|126.84|129.35|126.85|129.28|126.78|8
1624759900000|2021-06-27 02:11:40|129.35|126.85|129.46|126.96|129.48|126.98|129.35|126.85|13
1624759910000|2021-06-27 02:11:50|129.45|126.95|129.52|127.02|129.53|127.03|129.45|126.95|11
1624759920000|2021-06-27 02:12:00|129.51|127.01|129.53|127.03|129.53|127.03|129.51|127.01|7
1624759930000|2021-06-27 02:12:10|129.52|127.02|129.54|127.04|129.54|127.04|129.52|127.02|7
1624759940000|2021-06-27 02:12:20|129.53|127.03|129.4|126.9|129.53|127.03|129.4|126.9|18
1624759950000|2021-06-27 02:12:30|129.39|126.89|129.3|126.8|129.39|126.89|129.29|126.79|16
1624759960000|2021-06-27 02:12:40|129.31|126.81|129.27|126.77|129.31|126.81|129.27|126.77|11
1624759970000|2021-06-27 02:12:50|129.29|126.79|129.34|126.84|129.34|126.84|129.29|126.79|16
1624759980000|2021-06-27 02:13:00|129.35|126.85|129.32|126.82|129.35|126.85|129.32|126.82|6
1624759990000|2021-06-27 02:13:10|129.31|126.81|129.37|126.87|129.39|126.89|129.31|126.81|8
1624760000000|2021-06-27 02:13:20|129.38|126.88|129.36|126.86|129.39|126.89|129.36|126.86|10
1624760010000|2021-06-27 02:13:30|129.37|126.87|129.34|126.84|129.38|126.88|129.34|126.84|18
1624760020000|2021-06-27 02:13:40|129.35|126.85|129.36|126.86|129.37|126.87|129.34|126.84|11
1624760030000|2021-06-27 02:13:50|129.35|126.85|129.36|126.86|129.38|126.88|129.35|126.85|10
1624760040000|2021-06-27 02:14:00|129.34|126.84|129.33|126.83|129.34|126.84|129.3|126.8|10
1624760050000|2021-06-27 02:14:10|129.32|126.82|129.37|126.87|129.37|126.87|129.32|126.82|13
1624760060000|2021-06-27 02:14:20|129.36|126.86|129.38|126.88|129.39|126.89|129.35|126.85|11
1624760070000|2021-06-27 02:14:30|129.37|126.87|129.36|126.86|129.39|126.89|129.36|126.86|6
1624760080000|2021-06-27 02:14:40|129.35|126.85|129.36|126.86|129.38|126.88|129.3|126.8|14
1624760090000|2021-06-27 02:14:50|129.37|126.87|129.38|126.88|129.42|126.92|129.37|126.87|13
1624760100000|2021-06-27 02:15:00|129.39|126.89|129.57|127.07|129.58|127.08|129.38|126.88|15
1624760110000|2021-06-27 02:15:10|129.58|127.08|129.65|127.15|129.66|127.16|129.57|127.07|17
1624760120000|2021-06-27 02:15:20|129.64|127.14|129.74|127.24|129.76|127.26|129.63|127.13|16
1624760130000|2021-06-27 02:15:30|129.75|127.25|129.58|127.08|129.77|127.27|129.58|127.08|16
1624760140000|2021-06-27 02:15:40|129.59|127.09|129.58|127.08|129.59|127.09|129.51|127.01|17
1624760150000|2021-06-27 02:15:50|129.59|127.09|129.56|127.06|129.59|127.09|129.53|127.03|16
1624760160000|2021-06-27 02:16:00|129.55|127.05|129.56|127.06|129.58|127.08|129.54|127.04|14
1624760170000|2021-06-27 02:16:10|129.57|127.07|129.59|127.09|129.6|127.1|129.52|127.02|23
1624760180000|2021-06-27 02:16:20|129.58|127.08|129.57|127.07|129.58|127.08|129.57|127.07|10
1624760190000|2021-06-27 02:16:30|129.56|127.06|129.57|127.07|129.58|127.08|129.56|127.06|10
1624760200000|2021-06-27 02:16:40|129.56|127.06|129.57|127.07|129.58|127.08|129.56|127.06|4
1624760210000|2021-06-27 02:16:50|129.58|127.08|129.59|127.09|129.59|127.09|129.57|127.07|6
1624760220000|2021-06-27 02:17:00|129.6|127.1|129.59|127.09|129.6|127.1|129.58|127.08|4
1624760230000|2021-06-27 02:17:10|129.58|127.08|129.52|127.02|129.58|127.08|129.49|126.99|15
1624760240000|2021-06-27 02:17:20|129.53|127.03|129.54|127.04|129.55|127.05|129.53|127.03|6
1624760250000|2021-06-27 02:17:30|129.53|127.03|129.53|127.03|129.54|127.04|129.52|127.02|5
1624760260000|2021-06-27 02:17:40|129.54|127.04|129.48|126.98|129.55|127.05|129.48|126.98|14
1624760270000|2021-06-27 02:17:50|129.51|127.01|129.47|126.97|129.51|127.01|129.47|126.97|14
1624760280000|2021-06-27 02:18:00|129.46|126.96|129.57|127.07|129.58|127.08|129.41|126.91|15
1624760290000|2021-06-27 02:18:10|129.55|127.05|129.53|127.03|129.56|127.06|129.51|127.01|10
1624760300000|2021-06-27 02:18:20|129.52|127.02|129.56|127.06|129.58|127.08|129.52|127.02|14
1624760310000|2021-06-27 02:18:30|129.57|127.07|129.65|127.15|129.66|127.16|129.57|127.07|16
1624760320000|2021-06-27 02:18:40|129.64|127.14|129.58|127.08|129.64|127.14|129.56|127.06|16
1624760330000|2021-06-27 02:18:50|129.57|127.07|129.63|127.13|129.64|127.14|129.57|127.07|8
1624760340000|2021-06-27 02:19:00|129.64|127.14|129.65|127.15|129.65|127.15|129.61|127.11|10
1624760350000|2021-06-27 02:19:10|129.66|127.16|129.74|127.24|129.75|127.25|129.66|127.16|14
1624760360000|2021-06-27 02:19:20|129.75|127.25|129.66|127.16|129.75|127.25|129.66|127.16|15
1624760370000|2021-06-27 02:19:30|129.65|127.15|129.68|127.18|129.69|127.19|129.65|127.15|15
1624760380000|2021-06-27 02:19:40|129.67|127.17|129.69|127.19|129.69|127.19|129.67|127.17|12
1624760390000|2021-06-27 02:19:50|129.68|127.18|129.65|127.15|129.68|127.18|129.62|127.12|21
1624760400000|2021-06-27 02:20:00|129.63|127.13|129.77|127.27|129.77|127.27|129.63|127.13|22
1624760410000|2021-06-27 02:20:10|129.78|127.28|129.77|127.27|129.78|127.28|129.76|127.26|10
1624760420000|2021-06-27 02:20:20|129.78|127.28|129.77|127.27|129.78|127.28|129.76|127.26|6
1624760430000|2021-06-27 02:20:30|129.76|127.26|129.85|127.35|129.85|127.35|129.76|127.26|17
1624760440000|2021-06-27 02:20:40|129.87|127.37|129.86|127.36|129.96|127.46|129.86|127.36|27
1624760450000|2021-06-27 02:20:50|129.87|127.37|129.98|127.48|129.99|127.49|129.86|127.36|18
1624760460000|2021-06-27 02:21:00|129.99|127.49|129.96|127.46|130.02|127.52|129.96|127.46|15
1624760470000|2021-06-27 02:21:10|129.97|127.47|129.95|127.45|130.02|127.52|129.94|127.44|16
1624760480000|2021-06-27 02:21:20|129.94|127.44|129.92|127.42|129.94|127.44|129.92|127.42|5
1624760490000|2021-06-27 02:21:30|129.96|127.46|129.99|127.49|129.99|127.49|129.94|127.44|11
1624760500000|2021-06-27 02:21:40|130|127.5|130|127.5|130.03|127.53|129.97|127.47|16
1624760510000|2021-06-27 02:21:50|129.98|127.48|129.93|127.43|129.98|127.48|129.92|127.42|8
1624760520000|2021-06-27 02:22:00|129.94|127.44|129.97|127.47|129.97|127.47|129.93|127.43|6
1624760530000|2021-06-27 02:22:10|129.98|127.48|130.07|127.57|130.07|127.57|129.98|127.48|13
1624760540000|2021-06-27 02:22:20|130.08|127.58|130.13|127.63|130.13|127.63|130.07|127.57|18
1624760550000|2021-06-27 02:22:30|130.12|127.62|130.13|127.63|130.14|127.64|130.09|127.59|18
1624760560000|2021-06-27 02:22:40|130.14|127.64|130.13|127.63|130.14|127.64|130.07|127.57|16
1624760570000|2021-06-27 02:22:50|130.14|127.64|130.16|127.66|130.21|127.71|130.09|127.59|20
1624760580000|2021-06-27 02:23:00|130.17|127.67|130.39|127.89|130.39|127.89|130.16|127.66|25
1624760590000|2021-06-27 02:23:10|130.4|127.9|130.38|127.88|130.49|127.99|130.34|127.84|24
1624760600000|2021-06-27 02:23:20|130.37|127.87|130.27|127.77|130.46|127.96|130.27|127.77|22
1624760610000|2021-06-27 02:23:30|130.28|127.78|130.28|127.78|130.41|127.91|130.28|127.78|19
1624760620000|2021-06-27 02:23:40|130.29|127.79|130.34|127.84|130.4|127.9|130.28|127.78|14
1624760630000|2021-06-27 02:23:50|130.35|127.85|130.4|127.9|130.4|127.9|130.35|127.85|15
1624760640000|2021-06-27 02:24:00|130.41|127.91|130.35|127.85|130.44|127.94|130.35|127.85|12
1624760650000|2021-06-27 02:24:10|130.34|127.84|130.29|127.79|130.36|127.86|130.29|127.79|15
1624760660000|2021-06-27 02:24:20|130.3|127.8|130.35|127.85|130.35|127.85|130.28|127.78|13
1624760670000|2021-06-27 02:24:30|130.36|127.86|130.41|127.91|130.42|127.92|130.36|127.86|13
1624760680000|2021-06-27 02:24:40|130.42|127.92|130.43|127.93|130.5|128|130.42|127.92|18
1624760690000|2021-06-27 02:24:50|130.44|127.94|130.37|127.87|130.44|127.94|130.37|127.87|8
1624760700000|2021-06-27 02:25:00|130.38|127.88|130.37|127.87|130.46|127.96|130.37|127.87|18
1624760710000|2021-06-27 02:25:10|130.36|127.86|130.28|127.78|130.36|127.86|130.28|127.78|19
1624760720000|2021-06-27 02:25:20|130.29|127.79|130.3|127.8|130.31|127.81|130.25|127.75|17
1624760730000|2021-06-27 02:25:30|130.29|127.79|130.28|127.78|130.31|127.81|130.26|127.76|10
1624760740000|2021-06-27 02:25:40|130.27|127.77|130.31|127.81|130.34|127.84|130.27|127.77|17
1624760750000|2021-06-27 02:25:50|130.32|127.82|130.32|127.82|130.33|127.83|130.31|127.81|11
1624760760000|2021-06-27 02:26:00|130.33|127.83|130.36|127.86|130.37|127.87|130.33|127.83|7
1624760770000|2021-06-27 02:26:10|130.35|127.85|130.38|127.88|130.39|127.89|130.33|127.83|14
1624760780000|2021-06-27 02:26:20|130.39|127.89|130.39|127.89|130.39|127.89|130.31|127.81|11
1624760790000|2021-06-27 02:26:30|130.4|127.9|130.42|127.92|130.48|127.98|130.4|127.9|21
1624760800000|2021-06-27 02:26:40|130.41|127.91|130.43|127.93|130.45|127.95|130.41|127.91|17
1624760810000|2021-06-27 02:26:50|130.44|127.94|130.55|128.05|130.57|128.07|130.44|127.94|26
1624760820000|2021-06-27 02:27:00|130.54|128.04|130.48|127.98|130.55|128.05|130.47|127.97|17
1624760830000|2021-06-27 02:27:10|130.47|127.97|130.51|128.01|130.53|128.03|130.47|127.97|12
1624760840000|2021-06-27 02:27:20|130.52|128.02|130.47|127.97|130.53|128.03|130.46|127.96|13
1624760850000|2021-06-27 02:27:30|130.45|127.95|130.43|127.93|130.47|127.97|130.42|127.92|13
1624760860000|2021-06-27 02:27:40|130.44|127.94|130.51|128.01|130.51|128.01|130.44|127.94|20
1624760870000|2021-06-27 02:27:50|130.52|128.02|130.56|128.06|130.58|128.08|130.48|127.98|24
1624760880000|2021-06-27 02:28:00|130.55|128.05|130.79|128.29|130.79|128.29|130.55|128.05|27
1624760890000|2021-06-27 02:28:10|130.75|128.25|130.63|128.13|130.75|128.25|130.63|128.13|19
1624760900000|2021-06-27 02:28:20|130.64|128.14|130.65|128.15|130.67|128.17|130.62|128.12|20
1624760910000|2021-06-27 02:28:30|130.64|128.14|130.7|128.2|130.7|128.2|130.62|128.12|13
1624760920000|2021-06-27 02:28:40|130.69|128.19|130.62|128.12|130.69|128.19|130.62|128.12|12
1624760930000|2021-06-27 02:28:50|130.63|128.13|130.65|128.15|130.65|128.15|130.62|128.12|8
1624760940000|2021-06-27 02:29:00|130.64|128.14|130.6|128.1|130.65|128.15|130.6|128.1|8
1624760950000|2021-06-27 02:29:10|130.59|128.09|130.59|128.09|130.6|128.1|130.59|128.09|3
1624760960000|2021-06-27 02:29:20|130.6|128.1|130.65|128.15|130.66|128.16|130.6|128.1|18
1624760970000|2021-06-27 02:29:30|130.64|128.14|130.61|128.11|130.65|128.15|130.61|128.11|9
1624760980000|2021-06-27 02:29:40|130.6|128.1|130.6|128.1|130.6|128.1|130.6|128.1|1
1624760990000|2021-06-27 02:29:50|130.58|128.08|130.56|128.06|130.58|128.08|130.55|128.05|14
1624761000000|2021-06-27 02:30:00|130.55|128.05|130.68|128.18|130.71|128.21|130.55|128.05|25
1624761010000|2021-06-27 02:30:10|130.69|128.19|130.5|128|130.69|128.19|130.49|127.99|21
1624761020000|2021-06-27 02:30:20|130.49|127.99|130.48|127.98|130.49|127.99|130.47|127.97|6
1624761030000|2021-06-27 02:30:30|130.47|127.97|130.45|127.95|130.47|127.97|130.45|127.95|8
1624761040000|2021-06-27 02:30:40|130.46|127.96|130.37|127.87|130.48|127.98|130.33|127.83|12
1624761050000|2021-06-27 02:30:50|130.33|127.83|130.34|127.84|130.41|127.91|130.22|127.72|31
1624761060000|2021-06-27 02:31:00|130.36|127.86|130.24|127.74|130.36|127.86|130.24|127.74|9
1624761070000|2021-06-27 02:31:10|130.23|127.73|130.25|127.75|130.31|127.81|130.22|127.72|26
1624761080000|2021-06-27 02:31:20|130.26|127.76|130.24|127.74|130.28|127.78|130.24|127.74|11
1624761090000|2021-06-27 02:31:30|130.23|127.73|130.14|127.64|130.23|127.73|130.14|127.64|11
1624761100000|2021-06-27 02:31:40|130.13|127.63|130.11|127.61|130.14|127.64|130.06|127.56|14
1624761110000|2021-06-27 02:31:50|130.09|127.59|130.02|127.52|130.09|127.59|130.02|127.52|13
1624761120000|2021-06-27 02:32:00|130.03|127.53|130.05|127.55|130.06|127.56|130.03|127.53|13
1624761130000|2021-06-27 02:32:10|130.06|127.56|130.08|127.58|130.1|127.6|130.06|127.56|17
1624761140000|2021-06-27 02:32:20|130.07|127.57|130.07|127.57|130.11|127.61|130.05|127.55|15
1624761150000|2021-06-27 02:32:30|130.08|127.58|130.02|127.52|130.08|127.58|130.02|127.52|11
1624761160000|2021-06-27 02:32:40|130.03|127.53|129.96|127.46|130.03|127.53|129.96|127.46|14
1624761170000|2021-06-27 02:32:50|129.98|127.48|129.91|127.41|129.99|127.49|129.9|127.4|12
1624761180000|2021-06-27 02:33:00|129.9|127.4|129.98|127.48|129.99|127.49|129.88|127.38|14
1624761190000|2021-06-27 02:33:10|129.99|127.49|130.03|127.53|130.05|127.55|129.98|127.48|20
1624761200000|2021-06-27 02:33:20|130.02|127.52|130.02|127.52|130.03|127.53|129.98|127.48|10
1624761210000|2021-06-27 02:33:30|130.01|127.51|130.01|127.51|130.01|127.51|129.98|127.48|10
1624761220000|2021-06-27 02:33:40|130|127.5|130.01|127.51|130.03|127.53|129.97|127.47|18
1624761230000|2021-06-27 02:33:50|130.02|127.52|130.06|127.56|130.08|127.58|130.01|127.51|14
1624761240000|2021-06-27 02:34:00|130.05|127.55|130.01|127.51|130.05|127.55|130.01|127.51|7
1624761250000|2021-06-27 02:34:10|129.99|127.49|129.96|127.46|129.99|127.49|129.96|127.46|3
1624761260000|2021-06-27 02:34:20|129.97|127.47|130.01|127.51|130.02|127.52|129.97|127.47|9
1624761270000|2021-06-27 02:34:30|130.02|127.52|129.98|127.48|130.03|127.53|129.98|127.48|12
1624761280000|2021-06-27 02:34:40|129.99|127.49|129.98|127.48|129.99|127.49|129.97|127.47|5
1624761290000|2021-06-27 02:34:50|129.97|127.47|130.01|127.51|130.01|127.51|129.96|127.46|14
1624761300000|2021-06-27 02:35:00|130|127.5|129.98|127.48|130|127.5|129.98|127.48|9
1624761310000|2021-06-27 02:35:10|129.97|127.47|129.97|127.47|129.98|127.48|129.97|127.47|3
1624761320000|2021-06-27 02:35:20|129.98|127.48|129.93|127.43|129.98|127.48|129.93|127.43|11
1624761330000|2021-06-27 02:35:30|129.94|127.44|129.92|127.42|129.94|127.44|129.91|127.41|7
1624761340000|2021-06-27 02:35:40|129.9|127.4|129.91|127.41|129.92|127.42|129.9|127.4|7
1624761350000|2021-06-27 02:35:50|129.89|127.39|129.88|127.38|129.9|127.4|129.88|127.38|4
1624761360000|2021-06-27 02:36:00|129.87|127.37|129.94|127.44|129.95|127.45|129.87|127.37|11
1624761370000|2021-06-27 02:36:10|129.93|127.43|129.86|127.36|129.93|127.43|129.86|127.36|13
1624761380000|2021-06-27 02:36:20|129.87|127.37|129.82|127.32|129.87|127.37|129.82|127.32|11
1624761390000|2021-06-27 02:36:30|129.84|127.34|129.86|127.36|129.86|127.36|129.81|127.31|15
1624761400000|2021-06-27 02:36:40|129.85|127.35|129.92|127.42|129.92|127.42|129.84|127.34|12
1624761410000|2021-06-27 02:36:50|129.93|127.43|129.96|127.46|130|127.5|129.93|127.43|19
1624761420000|2021-06-27 02:37:00|129.95|127.45|130.03|127.53|130.03|127.53|129.95|127.45|17
1624761430000|2021-06-27 02:37:10|130.02|127.52|130.01|127.51|130.03|127.53|129.99|127.49|13
1624761440000|2021-06-27 02:37:20|130|127.5|130.12|127.62|130.12|127.62|130|127.5|16
1624761450000|2021-06-27 02:37:30|130.13|127.63|130.32|127.82|130.32|127.82|130.13|127.63|14
1624761460000|2021-06-27 02:37:40|130.31|127.81|130.32|127.82|130.33|127.83|130.29|127.79|16
1624761470000|2021-06-27 02:37:50|130.33|127.83|130.26|127.76|130.33|127.83|130.26|127.76|17
1624761480000|2021-06-27 02:38:00|130.27|127.77|130.2|127.7|130.31|127.81|130.2|127.7|13
1624761490000|2021-06-27 02:38:10|130.21|127.71|130.11|127.61|130.22|127.72|130.1|127.6|16
1624761500000|2021-06-27 02:38:20|130.12|127.62|130.09|127.59|130.12|127.62|130.08|127.58|10
1624761510000|2021-06-27 02:38:30|130.1|127.6|130.1|127.6|130.12|127.62|130.09|127.59|11
1624761520000|2021-06-27 02:38:40|130.11|127.61|130.07|127.57|130.13|127.63|130.07|127.57|10
1624761530000|2021-06-27 02:38:50|130.08|127.58|130.13|127.63|130.13|127.63|130.07|127.57|5
1624761540000|2021-06-27 02:39:00|130.12|127.62|130.18|127.68|130.19|127.69|130.1|127.6|13
1624761550000|2021-06-27 02:39:10|130.17|127.67|130.17|127.67|130.17|127.67|130.17|127.67|1
1624761560000|2021-06-27 02:39:20|130.16|127.66|130.11|127.61|130.17|127.67|130.08|127.58|15
1624761570000|2021-06-27 02:39:30|130.12|127.62|130.09|127.59|130.12|127.62|130.09|127.59|12
1624761580000|2021-06-27 02:39:40|130.1|127.6|130.08|127.58|130.12|127.62|130.07|127.57|7
1624761590000|2021-06-27 02:39:50|130.07|127.57|130.07|127.57|130.07|127.57|130.05|127.55|6
1624761600000|2021-06-27 02:40:00|130.06|127.56|130.2|127.7|130.2|127.7|130.06|127.56|19
1624761610000|2021-06-27 02:40:10|130.21|127.71|130.17|127.67|130.24|127.74|130.17|127.67|10
1624761620000|2021-06-27 02:40:20|130.18|127.68|130.14|127.64|130.2|127.7|130.14|127.64|19
1624761630000|2021-06-27 02:40:30|130.13|127.63|130.12|127.62|130.13|127.63|130.09|127.59|8
1624761640000|2021-06-27 02:40:40|130.15|127.65|130.1|127.6|130.16|127.66|130.09|127.59|12
1624761650000|2021-06-27 02:40:50|130.09|127.59|130.08|127.58|130.09|127.59|130.08|127.58|2
1624761660000|2021-06-27 02:41:00|130.1|127.6|130.13|127.63|130.14|127.64|130.1|127.6|5
1624761670000|2021-06-27 02:41:10|130.12|127.62|130.14|127.64|130.2|127.7|130.12|127.62|13
1624761680000|2021-06-27 02:41:20|130.13|127.63|130.12|127.62|130.14|127.64|130.12|127.62|8
1624761690000|2021-06-27 02:41:30|130.11|127.61|130.11|127.61|130.12|127.62|130.09|127.59|10
1624761700000|2021-06-27 02:41:40|130.1|127.6|130.31|127.81|130.31|127.81|130.1|127.6|14
1624761710000|2021-06-27 02:41:50|130.3|127.8|130.31|127.81|130.32|127.82|130.28|127.78|13
1624761720000|2021-06-27 02:42:00|130.28|127.78|130.24|127.74|130.28|127.78|130.22|127.72|13
1624761730000|2021-06-27 02:42:10|130.23|127.73|130.19|127.69|130.23|127.73|130.19|127.69|8
1624761740000|2021-06-27 02:42:20|130.18|127.68|130.1|127.6|130.18|127.68|130.09|127.59|12
1624761750000|2021-06-27 02:42:30|130.13|127.63|130.22|127.72|130.29|127.79|130.13|127.63|19
1624761760000|2021-06-27 02:42:40|130.21|127.71|130.12|127.62|130.24|127.74|130.12|127.62|15
1624761770000|2021-06-27 02:42:50|130.1|127.6|130.09|127.59|130.13|127.63|130.09|127.59|8
1624761780000|2021-06-27 02:43:00|130.1|127.6|130.07|127.57|130.1|127.6|130.07|127.57|6
1624761790000|2021-06-27 02:43:10|130.08|127.58|130.08|127.58|130.08|127.58|130.07|127.57|5
1624761800000|2021-06-27 02:43:20|130.09|127.59|130.1|127.6|130.1|127.6|130.08|127.58|4
1624761810000|2021-06-27 02:43:30|130.09|127.59|130.09|127.59|130.11|127.61|130.09|127.59|9
1624761820000|2021-06-27 02:43:40|130.1|127.6|130.12|127.62|130.13|127.63|130.09|127.59|17
1624761830000|2021-06-27 02:43:50|130.13|127.63|130.12|127.62|130.13|127.63|130.12|127.62|8
1624761840000|2021-06-27 02:44:00|130.13|127.63|130.12|127.62|130.13|127.63|130.12|127.62|4
1624761850000|2021-06-27 02:44:10|130.13|127.63|130.14|127.64|130.14|127.64|130.12|127.62|8
1624761860000|2021-06-27 02:44:20|130.13|127.63|130.08|127.58|130.13|127.63|130.07|127.57|8
1624761870000|2021-06-27 02:44:30|130.07|127.57|130.07|127.57|130.08|127.58|130.06|127.56|5
1624761880000|2021-06-27 02:44:40|130.08|127.58|130.14|127.64|130.15|127.65|130.08|127.58|9
1624761890000|2021-06-27 02:44:50|130.13|127.63|130.18|127.68|130.18|127.68|130.13|127.63|10
1624761900000|2021-06-27 02:45:00|130.17|127.67|130.18|127.68|130.18|127.68|130.17|127.67|4
1624761910000|2021-06-27 02:45:10|130.2|127.7|130.14|127.64|130.2|127.7|130.14|127.64|4
1624761920000|2021-06-27 02:45:20|130.15|127.65|130.13|127.63|130.19|127.69|130.13|127.63|8
1624761930000|2021-06-27 02:45:30|130.14|127.64|130.15|127.65|130.16|127.66|130.13|127.63|7
1624761940000|2021-06-27 02:45:40|130.14|127.64|130.14|127.64|130.14|127.64|130.13|127.63|5
1624761950000|2021-06-27 02:45:50|130.13|127.63|130.12|127.62|130.14|127.64|130.12|127.62|6
1624761960000|2021-06-27 02:46:00|130.11|127.61|130.07|127.57|130.11|127.61|130.07|127.57|4
1624761970000|2021-06-27 02:46:10|130.08|127.58|130.11|127.61|130.12|127.62|130.07|127.57|11
1624761980000|2021-06-27 02:46:20|130.1|127.6|130.07|127.57|130.11|127.61|130.07|127.57|8
1624761990000|2021-06-27 02:46:30|130.06|127.56|130.06|127.56|130.08|127.58|130.06|127.56|4
1624762000000|2021-06-27 02:46:40|130.07|127.57|130.11|127.61|130.13|127.63|130.07|127.57|15
1624762010000|2021-06-27 02:46:50|130.1|127.6|130.07|127.57|130.1|127.6|130.07|127.57|6
1624762030000|2021-06-27 02:47:10|130.06|127.56|130.05|127.55|130.06|127.56|130.05|127.55|6
1624762040000|2021-06-27 02:47:20|130.06|127.56|130.05|127.55|130.06|127.56|130.04|127.54|12
1624762050000|2021-06-27 02:47:30|130.04|127.54|129.97|127.47|130.05|127.55|129.97|127.47|8
1624762060000|2021-06-27 02:47:40|129.98|127.48|130.02|127.52|130.1|127.6|129.97|127.47|17
1624762070000|2021-06-27 02:47:50|130|127.5|129.99|127.49|130|127.5|129.99|127.49|2
1624762080000|2021-06-27 02:48:00|129.98|127.48|129.99|127.49|130.14|127.64|129.98|127.48|21
1624762090000|2021-06-27 02:48:10|129.98|127.48|130|127.5|130.01|127.51|129.98|127.48|9
1624762100000|2021-06-27 02:48:20|129.99|127.49|130.03|127.53|130.04|127.54|129.99|127.49|8
1624762110000|2021-06-27 02:48:30|130.04|127.54|130|127.5|130.06|127.56|130|127.5|12
1624762120000|2021-06-27 02:48:40|130.01|127.51|130.04|127.54|130.04|127.54|130.01|127.51|8
1624762130000|2021-06-27 02:48:50|130.03|127.53|130.01|127.51|130.04|127.54|130.01|127.51|7
1624762140000|2021-06-27 02:49:00|130.03|127.53|130.08|127.58|130.1|127.6|130.01|127.51|14
1624762150000|2021-06-27 02:49:10|130.07|127.57|130.05|127.55|130.08|127.58|130.04|127.54|9
1624762160000|2021-06-27 02:49:20|130.06|127.56|130.06|127.56|130.06|127.56|130.05|127.55|9
1624762170000|2021-06-27 02:49:30|130.05|127.55|130.01|127.51|130.05|127.55|130.01|127.51|5
1624762180000|2021-06-27 02:49:40|130.02|127.52|130.02|127.52|130.02|127.52|130.02|127.52|1
1624762190000|2021-06-27 02:49:50|130.01|127.51|130.03|127.53|130.03|127.53|130.01|127.51|3
1624762200000|2021-06-27 02:50:00|130.04|127.54|130.06|127.56|130.15|127.65|130.04|127.54|17
1624762210000|2021-06-27 02:50:10|130.07|127.57|130.03|127.53|130.07|127.57|130.02|127.52|9
1624762220000|2021-06-27 02:50:20|130.04|127.54|129.94|127.44|130.04|127.54|129.94|127.44|17
1624762230000|2021-06-27 02:50:30|129.93|127.43|129.85|127.35|129.95|127.45|129.85|127.35|15
1624762240000|2021-06-27 02:50:40|129.86|127.36|129.87|127.37|129.87|127.37|129.84|127.34|6
1624762250000|2021-06-27 02:50:50|129.88|127.38|129.86|127.36|129.88|127.38|129.84|127.34|8
1624762260000|2021-06-27 02:51:00|129.85|127.35|129.89|127.39|129.91|127.41|129.79|127.29|16
1624762270000|2021-06-27 02:51:10|129.9|127.4|129.8|127.3|129.9|127.4|129.8|127.3|12
1624762290000|2021-06-27 02:51:30|129.79|127.29|129.78|127.28|129.8|127.3|129.78|127.28|6
1624762300000|2021-06-27 02:51:40|129.79|127.29|129.78|127.28|129.8|127.3|129.78|127.28|10
1624762310000|2021-06-27 02:51:50|129.79|127.29|129.9|127.4|129.9|127.4|129.79|127.29|9
1624762320000|2021-06-27 02:52:00|129.92|127.42|129.9|127.4|129.92|127.42|129.9|127.4|7
1624762330000|2021-06-27 02:52:10|129.91|127.41|129.88|127.38|129.91|127.41|129.88|127.38|4
1624762340000|2021-06-27 02:52:20|129.89|127.39|129.97|127.47|129.97|127.47|129.89|127.39|11
1624762350000|2021-06-27 02:52:30|129.96|127.46|129.94|127.44|129.97|127.47|129.93|127.43|13
1624762360000|2021-06-27 02:52:40|129.93|127.43|129.93|127.43|129.94|127.44|129.93|127.43|3
1624762370000|2021-06-27 02:52:50|129.94|127.44|129.94|127.44|129.94|127.44|129.93|127.43|3
1624762380000|2021-06-27 02:53:00|129.93|127.43|130.02|127.52|130.03|127.53|129.93|127.43|12
1624762390000|2021-06-27 02:53:10|130.03|127.53|129.95|127.45|130.03|127.53|129.95|127.45|11
1624762400000|2021-06-27 02:53:20|129.96|127.46|130.01|127.51|130.03|127.53|129.96|127.46|14
1624762410000|2021-06-27 02:53:30|130.02|127.52|130.01|127.51|130.05|127.55|130.01|127.51|10
1624762420000|2021-06-27 02:53:40|130|127.5|130|127.5|130|127.5|129.97|127.47|8
1624762430000|2021-06-27 02:53:50|130.01|127.51|130.03|127.53|130.04|127.54|130.01|127.51|15
1624762440000|2021-06-27 02:54:00|130.02|127.52|130.06|127.56|130.07|127.57|129.99|127.49|12
1624762450000|2021-06-27 02:54:10|130.07|127.57|130.06|127.56|130.07|127.57|130.06|127.56|8
1624762460000|2021-06-27 02:54:20|130.04|127.54|129.98|127.48|130.04|127.54|129.97|127.47|8
1624762470000|2021-06-27 02:54:30|129.97|127.47|129.98|127.48|130.01|127.51|129.97|127.47|9
1624762480000|2021-06-27 02:54:40|129.97|127.47|130.02|127.52|130.03|127.53|129.97|127.47|10
1624762490000|2021-06-27 02:54:50|130.03|127.53|130.02|127.52|130.03|127.53|130.02|127.52|2
1624762500000|2021-06-27 02:55:00|130.01|127.51|130.13|127.63|130.13|127.63|130|127.5|20
1624762510000|2021-06-27 02:55:10|130.12|127.62|130.19|127.69|130.19|127.69|130.12|127.62|16
1624762520000|2021-06-27 02:55:20|130.18|127.68|130.18|127.68|130.19|127.69|130.16|127.66|19
1624762530000|2021-06-27 02:55:30|130.19|127.69|130.19|127.69|130.19|127.69|130.17|127.67|10
1624762540000|2021-06-27 02:55:40|130.18|127.68|130.19|127.69|130.22|127.72|130.18|127.68|8
1624762550000|2021-06-27 02:55:50|130.23|127.73|130.37|127.87|130.37|127.87|130.23|127.73|20
1624762560000|2021-06-27 02:56:00|130.38|127.88|130.35|127.85|130.39|127.89|130.34|127.84|12
1624762570000|2021-06-27 02:56:10|130.34|127.84|130.28|127.78|130.34|127.84|130.26|127.76|18
1624762580000|2021-06-27 02:56:20|130.27|127.77|130.28|127.78|130.28|127.78|130.26|127.76|5
1624762590000|2021-06-27 02:56:30|130.29|127.79|130.37|127.87|130.37|127.87|130.29|127.79|13
1624762600000|2021-06-27 02:56:40|130.38|127.88|130.42|127.92|130.43|127.93|130.38|127.88|11
1624762610000|2021-06-27 02:56:50|130.41|127.91|130.49|127.99|130.5|128|130.41|127.91|10
1624762620000|2021-06-27 02:57:00|130.5|128|130.39|127.89|130.53|128.03|130.38|127.88|23
1624762630000|2021-06-27 02:57:10|130.4|127.9|130.55|128.05|130.55|128.05|130.4|127.9|17
1624762640000|2021-06-27 02:57:20|130.56|128.06|130.51|128.01|130.57|128.07|130.49|127.99|16
1624762650000|2021-06-27 02:57:30|130.52|128.02|130.52|128.02|130.56|128.06|130.51|128.01|13
1624762660000|2021-06-27 02:57:40|130.51|128.01|130.51|128.01|130.53|128.03|130.51|128.01|10
1624762670000|2021-06-27 02:57:50|130.53|128.03|130.55|128.05|130.55|128.05|130.51|128.01|7
1624762680000|2021-06-27 02:58:00|130.54|128.04|130.53|128.03|130.54|128.04|130.5|128|8
1624762690000|2021-06-27 02:58:10|130.54|128.04|130.51|128.01|130.54|128.04|130.49|127.99|15
1624762700000|2021-06-27 02:58:20|130.52|128.02|130.61|128.11|130.61|128.11|130.5|128|14
1624762710000|2021-06-27 02:58:30|130.62|128.12|130.67|128.17|130.67|128.17|130.61|128.11|13
1624762720000|2021-06-27 02:58:40|130.69|128.19|130.75|128.25|130.75|128.25|130.69|128.19|9
1624762730000|2021-06-27 02:58:50|130.74|128.24|130.75|128.25|130.77|128.27|130.7|128.2|13
1624762740000|2021-06-27 02:59:00|130.76|128.26|130.73|128.23|130.76|128.26|130.73|128.23|9
1624762750000|2021-06-27 02:59:10|130.72|128.22|130.67|128.17|130.75|128.25|130.67|128.17|9
1624762760000|2021-06-27 02:59:20|130.66|128.16|130.67|128.17|130.67|128.17|130.66|128.16|4
1624762770000|2021-06-27 02:59:30|130.66|128.16|130.62|128.12|130.66|128.16|130.62|128.12|5
1624762780000|2021-06-27 02:59:40|130.61|128.11|130.65|128.15|130.67|128.17|130.61|128.11|15
1624762790000|2021-06-27 02:59:50|130.64|128.14|130.61|128.11|130.65|128.15|130.61|128.11|10
1624762800000|2021-06-27 03:00:00|130.62|128.12|130.62|128.12|130.63|128.13|130.6|128.1|7
1624762810000|2021-06-27 03:00:10|130.63|128.13|130.62|128.12|130.63|128.13|130.61|128.11|6
1624762820000|2021-06-27 03:00:20|130.63|128.13|130.64|128.14|130.64|128.14|130.62|128.12|10
1624762830000|2021-06-27 03:00:30|130.63|128.13|130.71|128.21|130.71|128.21|130.61|128.11|11
1624762840000|2021-06-27 03:00:40|130.7|128.2|130.71|128.21|130.73|128.23|130.69|128.19|14
1624762850000|2021-06-27 03:00:50|130.72|128.22|130.78|128.28|130.78|128.28|130.71|128.21|11
1624762860000|2021-06-27 03:01:00|130.79|128.29|130.7|128.2|130.79|128.29|130.7|128.2|7
1624762870000|2021-06-27 03:01:10|130.69|128.19|130.7|128.2|130.72|128.22|130.68|128.18|15
1624762880000|2021-06-27 03:01:20|130.69|128.19|130.62|128.12|130.7|128.2|130.62|128.12|7
1624762890000|2021-06-27 03:01:30|130.61|128.11|130.59|128.09|130.62|128.12|130.57|128.07|17
1624762900000|2021-06-27 03:01:40|130.6|128.1|130.57|128.07|130.6|128.1|130.56|128.06|15
1624762910000|2021-06-27 03:01:50|130.58|128.08|130.45|127.95|130.6|128.1|130.45|127.95|16
1624762920000|2021-06-27 03:02:00|130.46|127.96|130.38|127.88|130.51|128.01|130.37|127.87|20
1624762930000|2021-06-27 03:02:10|130.37|127.87|130.28|127.78|130.38|127.88|130.26|127.76|18
1624762940000|2021-06-27 03:02:20|130.27|127.77|130.33|127.83|130.33|127.83|130.26|127.76|23
1624762950000|2021-06-27 03:02:30|130.34|127.84|130.29|127.79|130.34|127.84|130.27|127.77|14
1624762960000|2021-06-27 03:02:40|130.3|127.8|130.32|127.82|130.34|127.84|130.27|127.77|12
1624762970000|2021-06-27 03:02:50|130.31|127.81|130.29|127.79|130.31|127.81|130.28|127.78|4
1624762980000|2021-06-27 03:03:00|130.28|127.78|130.42|127.92|130.44|127.94|130.26|127.76|19
1624762990000|2021-06-27 03:03:10|130.39|127.89|130.29|127.79|130.39|127.89|130.29|127.79|13
1624763000000|2021-06-27 03:03:20|130.3|127.8|130.33|127.83|130.33|127.83|130.28|127.78|8
1624763010000|2021-06-27 03:03:30|130.32|127.82|130.34|127.84|130.34|127.84|130.25|127.75|13
1624763020000|2021-06-27 03:03:40|130.33|127.83|130.28|127.78|130.33|127.83|130.27|127.77|16
1624763030000|2021-06-27 03:03:50|130.27|127.77|130.26|127.76|130.29|127.79|130.26|127.76|7
1624763040000|2021-06-27 03:04:00|130.27|127.77|130.28|127.78|130.33|127.83|130.27|127.77|10
1624763050000|2021-06-27 03:04:10|130.26|127.76|130.29|127.79|130.29|127.79|130.26|127.76|6
1624763060000|2021-06-27 03:04:20|130.3|127.8|130.32|127.82|130.35|127.85|130.3|127.8|14
1624763070000|2021-06-27 03:04:30|130.33|127.83|130.32|127.82|130.34|127.84|130.31|127.81|11
1624763080000|2021-06-27 03:04:40|130.33|127.83|130.31|127.81|130.33|127.83|130.31|127.81|5
1624763090000|2021-06-27 03:04:50|130.32|127.82|130.35|127.85|130.37|127.87|130.31|127.81|8
1624763100000|2021-06-27 03:05:00|130.34|127.84|130.31|127.81|130.34|127.84|130.3|127.8|5
1624763110000|2021-06-27 03:05:10|130.32|127.82|130.32|127.82|130.33|127.83|130.3|127.8|11
1624763120000|2021-06-27 03:05:20|130.31|127.81|130.38|127.88|130.39|127.89|130.31|127.81|13
1624763130000|2021-06-27 03:05:30|130.39|127.89|130.4|127.9|130.4|127.9|130.39|127.89|2
1624763140000|2021-06-27 03:05:40|130.39|127.89|130.39|127.89|130.39|127.89|130.37|127.87|9
1624763150000|2021-06-27 03:05:50|130.38|127.88|130.38|127.88|130.39|127.89|130.38|127.88|5
1624763160000|2021-06-27 03:06:00|130.39|127.89|130.39|127.89|130.39|127.89|130.38|127.88|3
1624763170000|2021-06-27 03:06:10|130.38|127.88|130.37|127.87|130.39|127.89|130.37|127.87|6
1624763180000|2021-06-27 03:06:20|130.36|127.86|130.35|127.85|130.36|127.86|130.34|127.84|10
1624763190000|2021-06-27 03:06:30|130.36|127.86|130.32|127.82|130.36|127.86|130.31|127.81|7
1624763200000|2021-06-27 03:06:40|130.31|127.81|130.58|128.08|130.58|128.08|130.31|127.81|19
1624763210000|2021-06-27 03:06:50|130.59|128.09|130.67|128.17|130.69|128.19|130.57|128.07|20
1624763220000|2021-06-27 03:07:00|130.68|128.18|130.66|128.16|130.68|128.18|130.66|128.16|14
1624763230000|2021-06-27 03:07:10|130.67|128.17|130.69|128.19|130.7|128.2|130.66|128.16|10
1624763240000|2021-06-27 03:07:20|130.68|128.18|130.72|128.22|130.72|128.22|130.68|128.18|3
1624763250000|2021-06-27 03:07:30|130.73|128.23|130.8|128.3|130.8|128.3|130.72|128.22|11
1624763260000|2021-06-27 03:07:40|130.79|128.29|130.79|128.29|130.81|128.31|130.79|128.29|5
1624763270000|2021-06-27 03:07:50|130.8|128.3|130.79|128.29|130.81|128.31|130.72|128.22|11
1624763280000|2021-06-27 03:08:00|130.78|128.28|130.63|128.13|130.78|128.28|130.63|128.13|15
1624763290000|2021-06-27 03:08:10|130.64|128.14|130.49|127.99|130.65|128.15|130.49|127.99|14
1624763300000|2021-06-27 03:08:20|130.48|127.98|130.42|127.92|130.48|127.98|130.42|127.92|6
1624763310000|2021-06-27 03:08:30|130.43|127.93|130.5|128|130.51|128.01|130.42|127.92|13
1624763320000|2021-06-27 03:08:40|130.51|128.01|130.57|128.07|130.59|128.09|130.5|128|16
1624763330000|2021-06-27 03:08:50|130.56|128.06|130.49|127.99|130.56|128.06|130.48|127.98|13
1624763340000|2021-06-27 03:09:00|130.48|127.98|130.43|127.93|130.49|127.99|130.43|127.93|10
1624763350000|2021-06-27 03:09:10|130.42|127.92|130.47|127.97|130.47|127.97|130.42|127.92|8
1624763360000|2021-06-27 03:09:20|130.48|127.98|130.47|127.97|130.52|128.02|130.47|127.97|12
1624763370000|2021-06-27 03:09:30|130.46|127.96|130.46|127.96|130.48|127.98|130.45|127.95|13
1624763380000|2021-06-27 03:09:40|130.45|127.95|130.45|127.95|130.47|127.97|130.44|127.94|7
1624763390000|2021-06-27 03:09:50|130.43|127.93|130.4|127.9|130.43|127.93|130.38|127.88|16
1624763400000|2021-06-27 03:10:00|130.33|127.83|130.43|127.93|130.43|127.93|130.33|127.83|9
1624763410000|2021-06-27 03:10:10|130.44|127.94|130.4|127.9|130.47|127.97|130.4|127.9|13
1624763420000|2021-06-27 03:10:20|130.39|127.89|130.35|127.85|130.43|127.93|130.33|127.83|13
1624763430000|2021-06-27 03:10:30|130.34|127.84|130.33|127.83|130.34|127.84|130.33|127.83|2
1624763440000|2021-06-27 03:10:40|130.3|127.8|130.35|127.85|130.36|127.86|130.3|127.8|14
1624763450000|2021-06-27 03:10:50|130.34|127.84|130.41|127.91|130.41|127.91|130.34|127.84|10
1624763460000|2021-06-27 03:11:00|130.42|127.92|130.4|127.9|130.42|127.92|130.38|127.88|9
1624763470000|2021-06-27 03:11:10|130.39|127.89|130.39|127.89|130.39|127.89|130.38|127.88|7
1624763480000|2021-06-27 03:11:20|130.4|127.9|130.4|127.9|130.42|127.92|130.34|127.84|20
1624763490000|2021-06-27 03:11:30|130.39|127.89|130.39|127.89|130.4|127.9|130.38|127.88|9
1624763500000|2021-06-27 03:11:40|130.4|127.9|130.38|127.88|130.4|127.9|130.37|127.87|7
1624763510000|2021-06-27 03:11:50|130.4|127.9|130.44|127.94|130.45|127.95|130.4|127.9|16
1624763520000|2021-06-27 03:12:00|130.45|127.95|130.49|127.99|130.5|128|130.44|127.94|15
1624763530000|2021-06-27 03:12:10|130.48|127.98|130.5|128|130.52|128.02|130.48|127.98|11
1624763540000|2021-06-27 03:12:20|130.51|128.01|130.53|128.03|130.53|128.03|130.51|128.01|3
1624763550000|2021-06-27 03:12:30|130.52|128.02|130.5|128|130.53|128.03|130.49|127.99|11
1624763560000|2021-06-27 03:12:40|130.49|127.99|130.45|127.95|130.52|128.02|130.45|127.95|14
1624763570000|2021-06-27 03:12:50|130.46|127.96|130.46|127.96|130.48|127.98|130.45|127.95|10
1624763580000|2021-06-27 03:13:00|130.47|127.97|130.6|128.1|130.6|128.1|130.46|127.96|13
1624763590000|2021-06-27 03:13:10|130.58|128.08|130.6|128.1|130.6|128.1|130.56|128.06|8
1624763600000|2021-06-27 03:13:20|130.59|128.09|130.52|128.02|130.6|128.1|130.52|128.02|14
1624763610000|2021-06-27 03:13:30|130.49|127.99|130.45|127.95|130.51|128.01|130.45|127.95|7
1624763620000|2021-06-27 03:13:40|130.51|128.01|130.52|128.02|130.52|128.02|130.5|128|8
1624763630000|2021-06-27 03:13:50|130.53|128.03|130.52|128.02|130.54|128.04|130.5|128|9
1624763640000|2021-06-27 03:14:00|130.51|128.01|130.57|128.07|130.61|128.11|130.51|128.01|15
1624763650000|2021-06-27 03:14:10|130.59|128.09|130.6|128.1|130.6|128.1|130.58|128.08|8
1624763660000|2021-06-27 03:14:20|130.59|128.09|130.63|128.13|130.63|128.13|130.59|128.09|5
1624763670000|2021-06-27 03:14:30|130.64|128.14|130.61|128.11|130.66|128.16|130.59|128.09|11
1624763680000|2021-06-27 03:14:40|130.6|128.1|130.59|128.09|130.6|128.1|130.56|128.06|8
1624763690000|2021-06-27 03:14:50|130.58|128.08|130.58|128.08|130.59|128.09|130.57|128.07|5
1624763700000|2021-06-27 03:15:00|130.57|128.07|130.56|128.06|130.58|128.08|130.56|128.06|11
1624763710000|2021-06-27 03:15:10|130.53|128.03|130.49|127.99|130.53|128.03|130.47|127.97|17
1624763720000|2021-06-27 03:15:20|130.48|127.98|130.44|127.94|130.49|127.99|130.43|127.93|7
1624763730000|2021-06-27 03:15:30|130.45|127.95|130.51|128.01|130.52|128.02|130.45|127.95|11
1624763740000|2021-06-27 03:15:40|130.52|128.02|130.47|127.97|130.52|128.02|130.47|127.97|7
1624763750000|2021-06-27 03:15:50|130.46|127.96|130.39|127.89|130.46|127.96|130.39|127.89|9
1624763760000|2021-06-27 03:16:00|130.4|127.9|130.4|127.9|130.4|127.9|130.36|127.86|10
1624763770000|2021-06-27 03:16:10|130.43|127.93|130.45|127.95|130.47|127.97|130.43|127.93|15
1624763780000|2021-06-27 03:16:20|130.46|127.96|130.45|127.95|130.47|127.97|130.45|127.95|3
1624763790000|2021-06-27 03:16:30|130.41|127.91|130.41|127.91|130.42|127.92|130.41|127.91|5
1624763800000|2021-06-27 03:16:40|130.42|127.92|130.48|127.98|130.49|127.99|130.41|127.91|9
1624763810000|2021-06-27 03:16:50|130.47|127.97|130.45|127.95|130.48|127.98|130.45|127.95|7
1624763820000|2021-06-27 03:17:00|130.43|127.93|130.43|127.93|130.44|127.94|130.42|127.92|5
1624763830000|2021-06-27 03:17:10|130.42|127.92|130.43|127.93|130.43|127.93|130.42|127.92|8
1624763840000|2021-06-27 03:17:20|130.44|127.94|130.42|127.92|130.48|127.98|130.42|127.92|6
1624763850000|2021-06-27 03:17:30|130.41|127.91|130.45|127.95|130.45|127.95|130.41|127.91|6
1624763860000|2021-06-27 03:17:40|130.44|127.94|130.44|127.94|130.44|127.94|130.43|127.93|7
1624763870000|2021-06-27 03:17:50|130.43|127.93|130.41|127.91|130.43|127.93|130.4|127.9|4
1624763880000|2021-06-27 03:18:00|130.44|127.94|130.52|128.02|130.52|128.02|130.44|127.94|9
1624763890000|2021-06-27 03:18:10|130.51|128.01|130.5|128|130.52|128.02|130.48|127.98|16
1624763900000|2021-06-27 03:18:20|130.49|127.99|130.48|127.98|130.5|128|130.48|127.98|6
1624763910000|2021-06-27 03:18:30|130.49|127.99|130.51|128.01|130.52|128.02|130.49|127.99|8
1624763920000|2021-06-27 03:18:40|130.52|128.02|130.52|128.02|130.52|128.02|130.49|127.99|12
1624763930000|2021-06-27 03:18:50|130.53|128.03|130.51|128.01|130.53|128.03|130.51|128.01|9
1624763940000|2021-06-27 03:19:00|130.5|128|130.51|128.01|130.51|128.01|130.5|128|6
1624763950000|2021-06-27 03:19:10|130.5|128|130.51|128.01|130.52|128.02|130.5|128|3
1624763960000|2021-06-27 03:19:20|130.52|128.02|130.52|128.02|130.56|128.06|130.51|128.01|15
1624763970000|2021-06-27 03:19:30|130.51|128.01|130.53|128.03|130.54|128.04|130.5|128|14
1624763980000|2021-06-27 03:19:40|130.54|128.04|130.55|128.05|130.56|128.06|130.54|128.04|6
1624763990000|2021-06-27 03:19:50|130.56|128.06|130.57|128.07|130.58|128.08|130.55|128.05|6
1624764000000|2021-06-27 03:20:00|130.58|128.08|130.55|128.05|130.59|128.09|130.54|128.04|12
1624764010000|2021-06-27 03:20:10|130.54|128.04|130.51|128.01|130.55|128.05|130.51|128.01|10
1624764020000|2021-06-27 03:20:20|130.5|128|130.49|127.99|130.5|128|130.49|127.99|2
1624764030000|2021-06-27 03:20:30|130.48|127.98|130.56|128.06|130.59|128.09|130.46|127.96|12
1624764040000|2021-06-27 03:20:40|130.57|128.07|130.57|128.07|130.57|128.07|130.56|128.06|5
1624764050000|2021-06-27 03:20:50|130.56|128.06|130.6|128.1|130.62|128.12|130.56|128.06|12
1624764060000|2021-06-27 03:21:00|130.59|128.09|130.51|128.01|130.6|128.1|130.51|128.01|16
1624764070000|2021-06-27 03:21:10|130.52|128.02|130.49|127.99|130.52|128.02|130.48|127.98|10
1624764080000|2021-06-27 03:21:20|130.48|127.98|130.43|127.93|130.48|127.98|130.41|127.91|8
1624764090000|2021-06-27 03:21:30|130.42|127.92|130.43|127.93|130.43|127.93|130.42|127.92|4
1624764100000|2021-06-27 03:21:40|130.42|127.92|130.54|128.04|130.54|128.04|130.42|127.92|12
1624764110000|2021-06-27 03:21:50|130.52|128.02|130.42|127.92|130.53|128.03|130.42|127.92|10
1624764120000|2021-06-27 03:22:00|130.41|127.91|130.48|127.98|130.49|127.99|130.41|127.91|12
1624764130000|2021-06-27 03:22:10|130.47|127.97|130.43|127.93|130.47|127.97|130.42|127.92|13
1624764140000|2021-06-27 03:22:20|130.44|127.94|130.42|127.92|130.44|127.94|130.42|127.92|11
1624764150000|2021-06-27 03:22:30|130.43|127.93|130.4|127.9|130.43|127.93|130.37|127.87|14
1624764160000|2021-06-27 03:22:40|130.39|127.89|130.4|127.9|130.44|127.94|130.39|127.89|13
1624764170000|2021-06-27 03:22:50|130.41|127.91|130.44|127.94|130.45|127.95|130.41|127.91|7
1624764180000|2021-06-27 03:23:00|130.46|127.96|130.43|127.93|130.46|127.96|130.42|127.92|5
1624764190000|2021-06-27 03:23:10|130.44|127.94|130.4|127.9|130.44|127.94|130.4|127.9|10
1624764200000|2021-06-27 03:23:20|130.41|127.91|130.33|127.83|130.41|127.91|130.32|127.82|14
1624764210000|2021-06-27 03:23:30|130.34|127.84|130.39|127.89|130.42|127.92|130.34|127.84|12
1624764220000|2021-06-27 03:23:40|130.38|127.88|130.4|127.9|130.41|127.91|130.36|127.86|11
1624764230000|2021-06-27 03:23:50|130.39|127.89|130.38|127.88|130.39|127.89|130.35|127.85|11
1624764240000|2021-06-27 03:24:00|130.37|127.87|130.32|127.82|130.37|127.87|130.3|127.8|17
1624764250000|2021-06-27 03:24:10|130.31|127.81|130.3|127.8|130.32|127.82|130.3|127.8|7
1624764260000|2021-06-27 03:24:20|130.29|127.79|130.29|127.79|130.29|127.79|130.25|127.75|8
1624764270000|2021-06-27 03:24:30|130.28|127.78|130.24|127.74|130.29|127.79|130.23|127.73|16
1624764280000|2021-06-27 03:24:40|130.22|127.72|130.19|127.69|130.22|127.72|130.18|127.68|11
1624764290000|2021-06-27 03:24:50|130.18|127.68|130.19|127.69|130.2|127.7|130.18|127.68|6
1624764300000|2021-06-27 03:25:00|130.2|127.7|130.12|127.62|130.2|127.7|130.07|127.57|16
1624764310000|2021-06-27 03:25:10|130.11|127.61|130.13|127.63|130.14|127.64|130.11|127.61|8
1624764320000|2021-06-27 03:25:20|130.12|127.62|130.06|127.56|130.12|127.62|130.06|127.56|14
1624764330000|2021-06-27 03:25:30|130.05|127.55|130.13|127.63|130.18|127.68|130.04|127.54|14
1624764340000|2021-06-27 03:25:40|130.12|127.62|130.06|127.56|130.12|127.62|130.05|127.55|14
1624764350000|2021-06-27 03:25:50|130.07|127.57|130.07|127.57|130.07|127.57|130.03|127.53|17
1624764360000|2021-06-27 03:26:00|130.06|127.56|130.02|127.52|130.08|127.58|130.02|127.52|19
1624764370000|2021-06-27 03:26:10|130.03|127.53|129.98|127.48|130.03|127.53|129.97|127.47|12
1624764380000|2021-06-27 03:26:20|129.96|127.46|130.04|127.54|130.05|127.55|129.94|127.44|22
1624764390000|2021-06-27 03:26:30|130.01|127.51|129.99|127.49|130.02|127.52|129.98|127.48|13
1624764400000|2021-06-27 03:26:40|129.97|127.47|130.06|127.56|130.06|127.56|129.96|127.46|22
1624764410000|2021-06-27 03:26:50|130.04|127.54|130.01|127.51|130.06|127.56|130|127.5|19
1624764420000|2021-06-27 03:27:00|129.98|127.48|130.02|127.52|130.03|127.53|129.98|127.48|13
1624764430000|2021-06-27 03:27:10|130.01|127.51|130.01|127.51|130.04|127.54|130|127.5|9
1624764440000|2021-06-27 03:27:20|130|127.5|129.96|127.46|130.01|127.51|129.93|127.43|18
1624764450000|2021-06-27 03:27:30|129.95|127.45|129.92|127.42|129.95|127.45|129.91|127.41|19
1624764460000|2021-06-27 03:27:40|129.91|127.41|129.82|127.32|130.03|127.53|129.77|127.27|27
1624764470000|2021-06-27 03:27:50|129.81|127.31|129.62|127.12|129.82|127.32|129.62|127.12|19
1624764480000|2021-06-27 03:28:00|129.63|127.13|129.7|127.2|129.7|127.2|129.62|127.12|17
1624764490000|2021-06-27 03:28:10|129.71|127.21|129.68|127.18|129.73|127.23|129.68|127.18|14
1624764500000|2021-06-27 03:28:20|129.69|127.19|129.75|127.25|129.75|127.25|129.68|127.18|16
1624764510000|2021-06-27 03:28:30|129.76|127.26|129.74|127.24|129.76|127.26|129.74|127.24|7
1624764530000|2021-06-27 03:28:50|129.75|127.25|129.77|127.27|129.8|127.3|129.74|127.24|14
1624764540000|2021-06-27 03:29:00|129.76|127.26|129.77|127.27|129.78|127.28|129.73|127.23|12
1624764550000|2021-06-27 03:29:10|129.76|127.26|129.65|127.15|129.76|127.26|129.65|127.15|13
1624764560000|2021-06-27 03:29:20|129.67|127.17|129.6|127.1|129.67|127.17|129.6|127.1|10
1624764570000|2021-06-27 03:29:30|129.61|127.11|129.65|127.15|129.65|127.15|129.54|127.04|19
1624764580000|2021-06-27 03:29:40|129.64|127.14|129.57|127.07|129.69|127.19|129.56|127.06|17
1624764590000|2021-06-27 03:29:50|129.58|127.08|129.56|127.06|129.58|127.08|129.55|127.05|21
1624764600000|2021-06-27 03:30:00|129.55|127.05|129.69|127.19|129.69|127.19|129.55|127.05|18
1624764610000|2021-06-27 03:30:10|129.7|127.2|129.76|127.26|129.77|127.27|129.7|127.2|17
1624764620000|2021-06-27 03:30:20|129.75|127.25|129.78|127.28|129.8|127.3|129.75|127.25|16
1624764630000|2021-06-27 03:30:30|129.79|127.29|129.77|127.27|129.79|127.29|129.71|127.21|19
1624764640000|2021-06-27 03:30:40|129.76|127.26|129.77|127.27|129.78|127.28|129.76|127.26|10
1624764650000|2021-06-27 03:30:50|129.78|127.28|129.79|127.29|129.79|127.29|129.77|127.27|5
1624764660000|2021-06-27 03:31:00|129.78|127.28|129.84|127.34|129.86|127.36|129.78|127.28|11
1624764670000|2021-06-27 03:31:10|129.85|127.35|129.9|127.4|129.9|127.4|129.84|127.34|10
1624764680000|2021-06-27 03:31:20|129.89|127.39|129.91|127.41|129.91|127.41|129.88|127.38|6
1624764690000|2021-06-27 03:31:30|129.92|127.42|129.96|127.46|129.96|127.46|129.92|127.42|4
1624764700000|2021-06-27 03:31:40|129.97|127.47|129.95|127.45|129.97|127.47|129.95|127.45|9
1624764710000|2021-06-27 03:31:50|129.96|127.46|129.95|127.45|129.96|127.46|129.92|127.42|15
1624764720000|2021-06-27 03:32:00|129.96|127.46|130.02|127.52|130.03|127.53|129.96|127.46|14
1624764730000|2021-06-27 03:32:10|130.04|127.54|130.03|127.53|130.04|127.54|130.02|127.52|6
1624764740000|2021-06-27 03:32:20|130.04|127.54|130.06|127.56|130.12|127.62|130.04|127.54|15
1624764750000|2021-06-27 03:32:30|130.07|127.57|130.08|127.58|130.08|127.58|130.06|127.56|8
1624764760000|2021-06-27 03:32:40|130.07|127.57|130.06|127.56|130.08|127.58|130.04|127.54|11
1624764770000|2021-06-27 03:32:50|130.03|127.53|130.06|127.56|130.06|127.56|130.03|127.53|16
1624764780000|2021-06-27 03:33:00|130.04|127.54|130.03|127.53|130.05|127.55|130.02|127.52|12
1624764790000|2021-06-27 03:33:10|130.04|127.54|130.05|127.55|130.05|127.55|130.04|127.54|2
1624764800000|2021-06-27 03:33:20|130.04|127.54|130.07|127.57|130.08|127.58|130.03|127.53|12
1624764810000|2021-06-27 03:33:30|130.1|127.6|130.11|127.61|130.11|127.61|130.1|127.6|2
1624764820000|2021-06-27 03:33:40|130.09|127.59|130.09|127.59|130.09|127.59|130.08|127.58|3
1624764830000|2021-06-27 03:33:50|130.1|127.6|130.09|127.59|130.11|127.61|130.09|127.59|8
1624764840000|2021-06-27 03:34:00|130.1|127.6|130.1|127.6|130.1|127.6|130.1|127.6|1
1624764850000|2021-06-27 03:34:10|130.07|127.57|130.06|127.56|130.07|127.57|130.04|127.54|8
1624764860000|2021-06-27 03:34:20|130.05|127.55|130.06|127.56|130.06|127.56|130.05|127.55|6
1624764870000|2021-06-27 03:34:30|130.05|127.55|130.05|127.55|130.07|127.57|130.05|127.55|12
1624764880000|2021-06-27 03:34:40|130.06|127.56|130.05|127.55|130.07|127.57|130.04|127.54|12
1624764890000|2021-06-27 03:34:50|130.04|127.54|129.99|127.49|130.04|127.54|129.98|127.48|13
1624764900000|2021-06-27 03:35:00|129.98|127.48|130.04|127.54|130.06|127.56|129.98|127.48|17
1624764910000|2021-06-27 03:35:10|130.03|127.53|130.01|127.51|130.04|127.54|130.01|127.51|11
1624764920000|2021-06-27 03:35:20|130.02|127.52|130.04|127.54|130.04|127.54|130.01|127.51|13
1624764930000|2021-06-27 03:35:30|130.05|127.55|130.02|127.52|130.05|127.55|130.01|127.51|12
1624764940000|2021-06-27 03:35:40|130.01|127.51|130.01|127.51|130.02|127.52|130.01|127.51|5
1624764950000|2021-06-27 03:35:50|130.02|127.52|130.02|127.52|130.03|127.53|130.02|127.52|3
1624764960000|2021-06-27 03:36:00|130.03|127.53|130.05|127.55|130.05|127.55|130.03|127.53|4
1624764970000|2021-06-27 03:36:10|130.04|127.54|130.11|127.61|130.12|127.62|130.04|127.54|15
1624764980000|2021-06-27 03:36:20|130.09|127.59|130.1|127.6|130.11|127.61|130.08|127.58|12
1624764990000|2021-06-27 03:36:30|130.09|127.59|130.12|127.62|130.12|127.62|130.09|127.59|4
1624765000000|2021-06-27 03:36:40|130.13|127.63|130.13|127.63|130.15|127.65|130.11|127.61|15
1624765010000|2021-06-27 03:36:50|130.14|127.64|130.17|127.67|130.18|127.68|130.08|127.58|18
1624765020000|2021-06-27 03:37:00|130.15|127.65|130.17|127.67|130.18|127.68|130.12|127.62|12
1624765030000|2021-06-27 03:37:10|130.18|127.68|130.17|127.67|130.19|127.69|130.16|127.66|12
1624765040000|2021-06-27 03:37:20|130.18|127.68|130.15|127.65|130.18|127.68|130.15|127.65|8
1624765050000|2021-06-27 03:37:30|130.16|127.66|130.17|127.67|130.17|127.67|130.15|127.65|10
1624765060000|2021-06-27 03:37:40|130.16|127.66|130.16|127.66|130.16|127.66|130.13|127.63|13
1624765070000|2021-06-27 03:37:50|130.17|127.67|130.17|127.67|130.17|127.67|130.16|127.66|5
1624765080000|2021-06-27 03:38:00|130.18|127.68|130.17|127.67|130.18|127.68|130.16|127.66|5
1624765090000|2021-06-27 03:38:10|130.16|127.66|130.11|127.61|130.16|127.66|130.11|127.61|6
1624765100000|2021-06-27 03:38:20|130.12|127.62|130.17|127.67|130.17|127.67|130.12|127.62|7
1624765110000|2021-06-27 03:38:30|130.18|127.68|130.17|127.67|130.19|127.69|130.15|127.65|10
1624765120000|2021-06-27 03:38:40|130.16|127.66|130.17|127.67|130.18|127.68|130.14|127.64|9
1624765130000|2021-06-27 03:38:50|130.18|127.68|130.25|127.75|130.26|127.76|130.18|127.68|14
1624765140000|2021-06-27 03:39:00|130.26|127.76|130.3|127.8|130.31|127.81|130.26|127.76|16
1624765150000|2021-06-27 03:39:10|130.31|127.81|130.25|127.75|130.31|127.81|130.24|127.74|6
1624765160000|2021-06-27 03:39:20|130.24|127.74|130.21|127.71|130.25|127.75|130.19|127.69|14
1624765170000|2021-06-27 03:39:30|130.22|127.72|130.21|127.71|130.22|127.72|130.2|127.7|12
1624765180000|2021-06-27 03:39:40|130.24|127.74|130.33|127.83|130.33|127.83|130.24|127.74|11
1624765190000|2021-06-27 03:39:50|130.31|127.81|130.27|127.77|130.33|127.83|130.26|127.76|21
1624765200000|2021-06-27 03:40:00|130.26|127.76|130.32|127.82|130.33|127.83|130.26|127.76|12
1624765210000|2021-06-27 03:40:10|130.31|127.81|130.31|127.81|130.32|127.82|130.3|127.8|7
1624765220000|2021-06-27 03:40:20|130.33|127.83|130.3|127.8|130.34|127.84|130.29|127.79|17
1624765230000|2021-06-27 03:40:30|130.32|127.82|130.34|127.84|130.34|127.84|130.32|127.82|11
1624765240000|2021-06-27 03:40:40|130.33|127.83|130.37|127.87|130.38|127.88|130.33|127.83|18
1624765250000|2021-06-27 03:40:50|130.38|127.88|130.36|127.86|130.38|127.88|130.34|127.84|11
1624765260000|2021-06-27 03:41:00|130.34|127.84|130.4|127.9|130.4|127.9|130.34|127.84|13
1624765270000|2021-06-27 03:41:10|130.39|127.89|130.4|127.9|130.4|127.9|130.39|127.89|6
1624765280000|2021-06-27 03:41:20|130.39|127.89|130.42|127.92|130.42|127.92|130.39|127.89|5
1624765290000|2021-06-27 03:41:30|130.43|127.93|130.41|127.91|130.44|127.94|130.41|127.91|13
1624765300000|2021-06-27 03:41:40|130.42|127.92|130.47|127.97|130.48|127.98|130.41|127.91|16
1624765310000|2021-06-27 03:41:50|130.48|127.98|130.51|128.01|130.51|128.01|130.47|127.97|8
1624765320000|2021-06-27 03:42:00|130.52|128.02|130.53|128.03|130.54|128.04|130.52|128.02|6
1624765330000|2021-06-27 03:42:10|130.54|128.04|130.55|128.05|130.56|128.06|130.53|128.03|13
1624765340000|2021-06-27 03:42:20|130.54|128.04|130.55|128.05|130.56|128.06|130.54|128.04|8
1624765350000|2021-06-27 03:42:30|130.56|128.06|130.62|128.12|130.66|128.16|130.56|128.06|11
1624765360000|2021-06-27 03:42:40|130.63|128.13|130.62|128.12|130.65|128.15|130.59|128.09|14
1624765370000|2021-06-27 03:42:50|130.57|128.07|130.52|128.02|130.57|128.07|130.51|128.01|10
1624765380000|2021-06-27 03:43:00|130.55|128.05|130.57|128.07|130.62|128.12|130.55|128.05|17
1624765390000|2021-06-27 03:43:10|130.56|128.06|130.54|128.04|130.57|128.07|130.54|128.04|12
1624765400000|2021-06-27 03:43:20|130.53|128.03|130.48|127.98|130.53|128.03|130.48|127.98|8
1624765410000|2021-06-27 03:43:30|130.49|127.99|130.39|127.89|130.49|127.99|130.39|127.89|12
1624765420000|2021-06-27 03:43:40|130.4|127.9|130.44|127.94|130.44|127.94|130.4|127.9|7
1624765430000|2021-06-27 03:43:50|130.45|127.95|130.43|127.93|130.45|127.95|130.43|127.93|9
1624765440000|2021-06-27 03:44:00|130.45|127.95|130.46|127.96|130.47|127.97|130.45|127.95|8
1624765450000|2021-06-27 03:44:10|130.45|127.95|130.43|127.93|130.45|127.95|130.43|127.93|5
1624765460000|2021-06-27 03:44:20|130.44|127.94|130.46|127.96|130.5|128|130.44|127.94|16
1624765470000|2021-06-27 03:44:30|130.45|127.95|130.5|128|130.51|128.01|130.45|127.95|16
1624765480000|2021-06-27 03:44:40|130.51|128.01|130.47|127.97|130.52|128.02|130.46|127.96|13
1624765490000|2021-06-27 03:44:50|130.46|127.96|130.42|127.92|130.46|127.96|130.42|127.92|7
1624765500000|2021-06-27 03:45:00|130.43|127.93|130.42|127.92|130.43|127.93|130.42|127.92|2
1624765510000|2021-06-27 03:45:10|130.41|127.91|130.37|127.87|130.41|127.91|130.37|127.87|10
1624765520000|2021-06-27 03:45:20|130.38|127.88|130.36|127.86|130.38|127.88|130.36|127.86|6
1624765530000|2021-06-27 03:45:30|130.37|127.87|130.34|127.84|130.37|127.87|130.33|127.83|5
1624765540000|2021-06-27 03:45:40|130.32|127.82|130.3|127.8|130.32|127.82|130.3|127.8|5
1624765550000|2021-06-27 03:45:50|130.31|127.81|130.3|127.8|130.31|127.81|130.3|127.8|4
1624765570000|2021-06-27 03:46:10|130.32|127.82|130.38|127.88|130.38|127.88|130.32|127.82|13
1624765580000|2021-06-27 03:46:20|130.39|127.89|130.48|127.98|130.48|127.98|130.38|127.88|20
1624765590000|2021-06-27 03:46:30|130.49|127.99|130.52|128.02|130.52|128.02|130.49|127.99|12
1624765600000|2021-06-27 03:46:40|130.53|128.03|130.7|128.2|130.74|128.24|130.53|128.03|22
1624765610000|2021-06-27 03:46:50|130.71|128.21|130.71|128.21|130.72|128.22|130.69|128.19|20
1624765620000|2021-06-27 03:47:00|130.7|128.2|130.68|128.18|130.7|128.2|130.63|128.13|20
1624765630000|2021-06-27 03:47:10|130.69|128.19|130.74|128.24|130.74|128.24|130.69|128.19|16
1624765640000|2021-06-27 03:47:20|130.73|128.23|130.71|128.21|130.79|128.29|130.71|128.21|20
1624765650000|2021-06-27 03:47:30|130.7|128.2|130.66|128.16|130.7|128.2|130.65|128.15|21
1624765660000|2021-06-27 03:47:40|130.65|128.15|130.61|128.11|130.67|128.17|130.61|128.11|15
1624765670000|2021-06-27 03:47:50|130.6|128.1|130.58|128.08|130.62|128.12|130.58|128.08|15
1624765680000|2021-06-27 03:48:00|130.57|128.07|130.55|128.05|130.57|128.07|130.54|128.04|16
1624765690000|2021-06-27 03:48:10|130.56|128.06|130.52|128.02|130.57|128.07|130.52|128.02|10
1624765700000|2021-06-27 03:48:20|130.56|128.06|130.67|128.17|130.67|128.17|130.56|128.06|14
1624765710000|2021-06-27 03:48:30|130.68|128.18|130.75|128.25|130.75|128.25|130.66|128.16|15
1624765720000|2021-06-27 03:48:40|130.76|128.26|130.74|128.24|130.78|128.28|130.73|128.23|16
1624765730000|2021-06-27 03:48:50|130.75|128.25|130.75|128.25|130.78|128.28|130.72|128.22|19
1624765740000|2021-06-27 03:49:00|130.74|128.24|130.75|128.25|130.75|128.25|130.73|128.23|10
1624765750000|2021-06-27 03:49:10|130.76|128.26|130.74|128.24|130.76|128.26|130.72|128.22|12
1624765760000|2021-06-27 03:49:20|130.75|128.25|130.68|128.18|130.76|128.26|130.67|128.17|12
1624765770000|2021-06-27 03:49:30|130.69|128.19|130.68|128.18|130.71|128.21|130.67|128.17|13
1624765780000|2021-06-27 03:49:40|130.67|128.17|130.68|128.18|130.69|128.19|130.67|128.17|10
1624765790000|2021-06-27 03:49:50|130.67|128.17|130.68|128.18|130.68|128.18|130.67|128.17|6
1624765800000|2021-06-27 03:50:00|130.69|128.19|130.7|128.2|130.71|128.21|130.68|128.18|10
1624765810000|2021-06-27 03:50:10|130.71|128.21|130.67|128.17|130.71|128.21|130.63|128.13|11
1624765820000|2021-06-27 03:50:20|130.66|128.16|130.52|128.02|130.66|128.16|130.52|128.02|13
1624765830000|2021-06-27 03:50:30|130.53|128.03|130.54|128.04|130.55|128.05|130.5|128|15
1624765840000|2021-06-27 03:50:40|130.56|128.06|130.62|128.12|130.62|128.12|130.55|128.05|14
1624765850000|2021-06-27 03:50:50|130.61|128.11|130.58|128.08|130.62|128.12|130.58|128.08|7
1624765860000|2021-06-27 03:51:00|130.59|128.09|130.62|128.12|130.64|128.14|130.58|128.08|13
1624765870000|2021-06-27 03:51:10|130.63|128.13|130.62|128.12|130.63|128.13|130.61|128.11|12
1624765880000|2021-06-27 03:51:20|130.61|128.11|130.61|128.11|130.61|128.11|130.59|128.09|5
1624765890000|2021-06-27 03:51:30|130.59|128.09|130.53|128.03|130.59|128.09|130.53|128.03|10
1624765900000|2021-06-27 03:51:40|130.52|128.02|130.53|128.03|130.53|128.03|130.52|128.02|2
1624765910000|2021-06-27 03:51:50|130.52|128.02|130.51|128.01|130.52|128.02|130.5|128|6
1624765920000|2021-06-27 03:52:00|130.5|128|130.49|127.99|130.5|128|130.48|127.98|4
1624765930000|2021-06-27 03:52:10|130.5|128|130.48|127.98|130.51|128.01|130.48|127.98|5
1624765940000|2021-06-27 03:52:20|130.49|127.99|130.43|127.93|130.49|127.99|130.42|127.92|10
1624765950000|2021-06-27 03:52:30|130.42|127.92|130.37|127.87|130.44|127.94|130.37|127.87|11
1624765960000|2021-06-27 03:52:40|130.36|127.86|130.31|127.81|130.36|127.86|130.31|127.81|8
1624765970000|2021-06-27 03:52:50|130.3|127.8|130.38|127.88|130.39|127.89|130.28|127.78|18
1624765980000|2021-06-27 03:53:00|130.39|127.89|130.38|127.88|130.39|127.89|130.38|127.88|8
1624765990000|2021-06-27 03:53:10|130.39|127.89|130.36|127.86|130.39|127.89|130.36|127.86|6
1624766000000|2021-06-27 03:53:20|130.37|127.87|130.35|127.85|130.37|127.87|130.34|127.84|13
1624766010000|2021-06-27 03:53:30|130.34|127.84|130.3|127.8|130.34|127.84|130.3|127.8|9
1624766020000|2021-06-27 03:53:40|130.31|127.81|130.27|127.77|130.33|127.83|130.26|127.76|11
1624766030000|2021-06-27 03:53:50|130.26|127.76|130.29|127.79|130.29|127.79|130.25|127.75|9
1624766040000|2021-06-27 03:54:00|130.3|127.8|130.3|127.8|130.31|127.81|130.29|127.79|10
1624766050000|2021-06-27 03:54:10|130.31|127.81|130.3|127.8|130.31|127.81|130.29|127.79|11
1624766060000|2021-06-27 03:54:20|130.29|127.79|130.3|127.8|130.31|127.81|130.29|127.79|7
1624766070000|2021-06-27 03:54:30|130.29|127.79|130.29|127.79|130.3|127.8|130.27|127.77|9
1624766080000|2021-06-27 03:54:40|130.28|127.78|130.32|127.82|130.32|127.82|130.28|127.78|6
1624766090000|2021-06-27 03:54:50|130.31|127.81|130.31|127.81|130.31|127.81|130.31|127.81|1
1624766100000|2021-06-27 03:55:00|130.3|127.8|130.32|127.82|130.32|127.82|130.28|127.78|12
1624766110000|2021-06-27 03:55:10|130.31|127.81|130.28|127.78|130.32|127.82|130.27|127.77|16
1624766120000|2021-06-27 03:55:20|130.27|127.77|130.32|127.82|130.34|127.84|130.25|127.75|19
1624766130000|2021-06-27 03:55:30|130.29|127.79|130.29|127.79|130.3|127.8|130.28|127.78|6
1624766140000|2021-06-27 03:55:40|130.28|127.78|130.29|127.79|130.3|127.8|130.28|127.78|10
1624766150000|2021-06-27 03:55:50|130.27|127.77|130.35|127.85|130.35|127.85|130.27|127.77|14
1624766160000|2021-06-27 03:56:00|130.36|127.86|130.31|127.81|130.36|127.86|130.31|127.81|11
1624766170000|2021-06-27 03:56:10|130.32|127.82|130.37|127.87|130.37|127.87|130.32|127.82|6
1624766180000|2021-06-27 03:56:20|130.36|127.86|130.36|127.86|130.4|127.9|130.36|127.86|16
1624766190000|2021-06-27 03:56:30|130.37|127.87|130.36|127.86|130.38|127.88|130.36|127.86|6
1624766200000|2021-06-27 03:56:40|130.37|127.87|130.33|127.83|130.37|127.87|130.31|127.81|10
1624766210000|2021-06-27 03:56:50|130.35|127.85|130.35|127.85|130.39|127.89|130.35|127.85|12
1624766220000|2021-06-27 03:57:00|130.34|127.84|130.41|127.91|130.41|127.91|130.33|127.83|12
1624766230000|2021-06-27 03:57:10|130.42|127.92|130.4|127.9|130.42|127.92|130.39|127.89|12
1624766240000|2021-06-27 03:57:20|130.39|127.89|130.41|127.91|130.41|127.91|130.37|127.87|12
1624766250000|2021-06-27 03:57:30|130.4|127.9|130.39|127.89|130.41|127.91|130.38|127.88|8
1624766260000|2021-06-27 03:57:40|130.38|127.88|130.38|127.88|130.39|127.89|130.37|127.87|7
1624766270000|2021-06-27 03:57:50|130.39|127.89|130.43|127.93|130.43|127.93|130.39|127.89|10
1624766280000|2021-06-27 03:58:00|130.44|127.94|130.42|127.92|130.44|127.94|130.4|127.9|10
1624766290000|2021-06-27 03:58:10|130.43|127.93|130.46|127.96|130.46|127.96|130.42|127.92|6
1624766300000|2021-06-27 03:58:20|130.45|127.95|130.48|127.98|130.49|127.99|130.45|127.95|17
1624766310000|2021-06-27 03:58:30|130.49|127.99|130.5|128|130.51|128.01|130.48|127.98|16
1624766320000|2021-06-27 03:58:40|130.49|127.99|130.49|127.99|130.5|128|130.46|127.96|14
1624766330000|2021-06-27 03:58:50|130.48|127.98|130.49|127.99|130.49|127.99|130.46|127.96|14
1624766340000|2021-06-27 03:59:00|130.5|128|130.51|128.01|130.53|128.03|130.5|128|8
1624766350000|2021-06-27 03:59:10|130.52|128.02|130.5|128|130.52|128.02|130.5|128|7
1624766360000|2021-06-27 03:59:20|130.51|128.01|130.5|128|130.52|128.02|130.5|128|14
1624766370000|2021-06-27 03:59:30|130.52|128.02|130.53|128.03|130.54|128.04|130.5|128|15
1624766380000|2021-06-27 03:59:40|130.54|128.04|130.54|128.04|130.55|128.05|130.54|128.04|5
1624766390000|2021-06-27 03:59:50|130.55|128.05|130.55|128.05|130.57|128.07|130.54|128.04|18
1624766400000|2021-06-27 04:00:00|130.56|128.06|130.7|128.2|130.7|128.2|130.55|128.05|20
1624766410000|2021-06-27 04:00:10|130.71|128.21|130.66|128.16|130.74|128.24|130.66|128.16|21
1624766420000|2021-06-27 04:00:20|130.65|128.15|130.53|128.03|130.65|128.15|130.53|128.03|14
1624766430000|2021-06-27 04:00:30|130.52|128.02|130.46|127.96|130.52|128.02|130.46|127.96|6
1624766440000|2021-06-27 04:00:40|130.42|127.92|130.42|127.92|130.43|127.93|130.41|127.91|7
1624766450000|2021-06-27 04:00:50|130.41|127.91|130.4|127.9|130.42|127.92|130.4|127.9|12
1624766460000|2021-06-27 04:01:00|130.39|127.89|130.36|127.86|130.4|127.9|130.35|127.85|13
1624766470000|2021-06-27 04:01:10|130.35|127.85|130.36|127.86|130.38|127.88|130.34|127.84|8
1624766480000|2021-06-27 04:01:20|130.37|127.87|130.34|127.84|130.39|127.89|130.34|127.84|14
1624766490000|2021-06-27 04:01:30|130.35|127.85|130.35|127.85|130.35|127.85|130.34|127.84|9
1624766500000|2021-06-27 04:01:40|130.34|127.84|130.39|127.89|130.41|127.91|130.34|127.84|15
1624766510000|2021-06-27 04:01:50|130.4|127.9|130.38|127.88|130.4|127.9|130.38|127.88|5
1624766520000|2021-06-27 04:02:00|130.39|127.89|130.44|127.94|130.45|127.95|130.39|127.89|12
1624766530000|2021-06-27 04:02:10|130.43|127.93|130.42|127.92|130.45|127.95|130.42|127.92|12
1624766540000|2021-06-27 04:02:20|130.43|127.93|130.45|127.95|130.46|127.96|130.4|127.9|12
1624766550000|2021-06-27 04:02:30|130.44|127.94|130.47|127.97|130.47|127.97|130.44|127.94|10
1624766560000|2021-06-27 04:02:40|130.48|127.98|130.51|128.01|130.51|128.01|130.4|127.9|15
1624766570000|2021-06-27 04:02:50|130.53|128.03|130.66|128.16|130.68|128.18|130.53|128.03|21
1624766580000|2021-06-27 04:03:00|130.65|128.15|130.58|128.08|130.65|128.15|130.57|128.07|9
1624766590000|2021-06-27 04:03:10|130.59|128.09|130.58|128.08|130.61|128.11|130.57|128.07|10
1624766600000|2021-06-27 04:03:20|130.59|128.09|130.81|128.31|130.81|128.31|130.59|128.09|17
1624766610000|2021-06-27 04:03:30|130.82|128.32|130.84|128.34|130.85|128.35|130.82|128.32|9
1624766620000|2021-06-27 04:03:40|130.85|128.35|130.87|128.37|130.88|128.38|130.85|128.35|9
1624766630000|2021-06-27 04:03:50|130.86|128.36|130.83|128.33|130.87|128.37|130.82|128.32|13
1624766640000|2021-06-27 04:04:00|130.82|128.32|131.16|128.66|131.16|128.66|130.82|128.32|24
1624766650000|2021-06-27 04:04:10|131.17|128.67|131.19|128.69|131.25|128.75|131.17|128.67|26
1624766660000|2021-06-27 04:04:20|131.18|128.68|131.08|128.58|131.18|128.68|131.07|128.57|21
1624766670000|2021-06-27 04:04:30|131.06|128.56|131.04|128.54|131.12|128.62|131.04|128.54|20
1624766680000|2021-06-27 04:04:40|131.03|128.53|130.9|128.4|131.03|128.53|130.9|128.4|18
1624766690000|2021-06-27 04:04:50|130.91|128.41|130.8|128.3|130.91|128.41|130.79|128.29|19
1624766700000|2021-06-27 04:05:00|130.81|128.31|130.66|128.16|130.81|128.31|130.66|128.16|22
1624766710000|2021-06-27 04:05:10|130.67|128.17|130.55|128.05|130.71|128.21|130.55|128.05|18
1624766720000|2021-06-27 04:05:20|130.51|128.01|130.52|128.02|130.58|128.08|130.51|128.01|12
1624766730000|2021-06-27 04:05:30|130.49|127.99|130.37|127.87|130.5|128|130.37|127.87|22
1624766740000|2021-06-27 04:05:40|130.38|127.88|130.44|127.94|130.45|127.95|130.33|127.83|27
1624766750000|2021-06-27 04:05:50|130.42|127.92|130.51|128.01|130.52|128.02|130.42|127.92|26
1624766760000|2021-06-27 04:06:00|130.52|128.02|130.34|127.84|130.53|128.03|130.34|127.84|18
1624766770000|2021-06-27 04:06:10|130.35|127.85|130.35|127.85|130.35|127.85|130.33|127.83|13
1624766780000|2021-06-27 04:06:20|130.36|127.86|130.35|127.85|130.4|127.9|130.34|127.84|15
1624766790000|2021-06-27 04:06:30|130.37|127.87|130.35|127.85|130.37|127.87|130.32|127.82|19
1624766800000|2021-06-27 04:06:40|130.36|127.86|130.34|127.84|130.38|127.88|130.33|127.83|14
1624766810000|2021-06-27 04:06:50|130.35|127.85|130.25|127.75|130.35|127.85|130.25|127.75|12
1624766820000|2021-06-27 04:07:00|130.24|127.74|130.24|127.74|130.25|127.75|130.23|127.73|9
1624766830000|2021-06-27 04:07:10|130.25|127.75|130.19|127.69|130.25|127.75|130.19|127.69|16
1624766840000|2021-06-27 04:07:20|130.2|127.7|130.36|127.86|130.36|127.86|130.19|127.69|16
1624766850000|2021-06-27 04:07:30|130.37|127.87|130.36|127.86|130.41|127.91|130.34|127.84|19
1624766860000|2021-06-27 04:07:40|130.37|127.87|130.24|127.74|130.37|127.87|130.23|127.73|16
1624766870000|2021-06-27 04:07:50|130.23|127.73|130.23|127.73|130.24|127.74|130.22|127.72|7
1624766880000|2021-06-27 04:08:00|130.22|127.72|130.35|127.85|130.35|127.85|130.22|127.72|16
1624766890000|2021-06-27 04:08:10|130.36|127.86|130.31|127.81|130.38|127.88|130.28|127.78|15
1624766900000|2021-06-27 04:08:20|130.34|127.84|130.25|127.75|130.34|127.84|130.24|127.74|11
1624766910000|2021-06-27 04:08:30|130.23|127.73|130.22|127.72|130.24|127.74|130.22|127.72|13
1624766920000|2021-06-27 04:08:40|130.23|127.73|130.3|127.8|130.3|127.8|130.23|127.73|11
1624766930000|2021-06-27 04:08:50|130.29|127.79|130.27|127.77|130.3|127.8|130.24|127.74|12
1624766940000|2021-06-27 04:09:00|130.25|127.75|130.23|127.73|130.25|127.75|130.22|127.72|15
1624766950000|2021-06-27 04:09:10|130.22|127.72|130.22|127.72|130.26|127.76|130.21|127.71|12
1624766960000|2021-06-27 04:09:20|130.21|127.71|130.23|127.73|130.25|127.75|130.2|127.7|21
1624766970000|2021-06-27 04:09:30|130.22|127.72|130.21|127.71|130.22|127.72|130.2|127.7|14
1624766980000|2021-06-27 04:09:40|130.22|127.72|130.22|127.72|130.24|127.74|130.2|127.7|13
1624766990000|2021-06-27 04:09:50|130.21|127.71|130.16|127.66|130.22|127.72|130.16|127.66|12
1624767000000|2021-06-27 04:10:00|130.17|127.67|130.22|127.72|130.23|127.73|130.17|127.67|13
1624767010000|2021-06-27 04:10:10|130.2|127.7|130.26|127.76|130.27|127.77|130.19|127.69|17
1624767020000|2021-06-27 04:10:20|130.25|127.75|130.22|127.72|130.25|127.75|130.22|127.72|10
1624767030000|2021-06-27 04:10:30|130.23|127.73|130.22|127.72|130.27|127.77|130.21|127.71|14
1624767040000|2021-06-27 04:10:40|130.21|127.71|130.21|127.71|130.21|127.71|130.2|127.7|7
1624767050000|2021-06-27 04:10:50|130.2|127.7|130.16|127.66|130.2|127.7|130.16|127.66|10
1624767060000|2021-06-27 04:11:00|130.14|127.64|130.13|127.63|130.14|127.64|130.12|127.62|8
1624767070000|2021-06-27 04:11:10|130.12|127.62|130.22|127.72|130.22|127.72|130.11|127.61|13
1624767080000|2021-06-27 04:11:20|130.23|127.73|130.21|127.71|130.24|127.74|130.21|127.71|11
1624767090000|2021-06-27 04:11:30|130.19|127.69|130.12|127.62|130.19|127.69|130.1|127.6|11
1624767100000|2021-06-27 04:11:40|130.11|127.61|130.13|127.63|130.14|127.64|130.11|127.61|10
1624767110000|2021-06-27 04:11:50|130.12|127.62|130.1|127.6|130.12|127.62|130.06|127.56|12
1624767120000|2021-06-27 04:12:00|130.09|127.59|130.13|127.63|130.13|127.63|130.09|127.59|16
1624767130000|2021-06-27 04:12:10|130.14|127.64|130.11|127.61|130.14|127.64|130.08|127.58|14
1624767140000|2021-06-27 04:12:20|130.12|127.62|130.08|127.58|130.12|127.62|130.07|127.57|8
1624767150000|2021-06-27 04:12:30|130.09|127.59|130.09|127.59|130.13|127.63|130.09|127.59|9
1624767160000|2021-06-27 04:12:40|130.1|127.6|130.07|127.57|130.1|127.6|130.07|127.57|8
1624767170000|2021-06-27 04:12:50|130.06|127.56|130.11|127.61|130.12|127.62|130.04|127.54|15
1624767180000|2021-06-27 04:13:00|130.12|127.62|130.13|127.63|130.14|127.64|130.12|127.62|16
1624767190000|2021-06-27 04:13:10|130.14|127.64|130.14|127.64|130.15|127.65|130.11|127.61|11
1624767200000|2021-06-27 04:13:20|130.15|127.65|130.17|127.67|130.17|127.67|130.14|127.64|16
1624767210000|2021-06-27 04:13:30|130.16|127.66|130.16|127.66|130.17|127.67|130.15|127.65|9
1624767220000|2021-06-27 04:13:40|130.15|127.65|130.15|127.65|130.16|127.66|130.14|127.64|11
1624767230000|2021-06-27 04:13:50|130.16|127.66|130.3|127.8|130.3|127.8|130.16|127.66|14
1624767240000|2021-06-27 04:14:00|130.31|127.81|130.21|127.71|130.32|127.82|130.21|127.71|17
1624767250000|2021-06-27 04:14:10|130.19|127.69|130.23|127.73|130.23|127.73|130.19|127.69|11
1624767260000|2021-06-27 04:14:20|130.22|127.72|130.19|127.69|130.23|127.73|130.19|127.69|6
1624767270000|2021-06-27 04:14:30|130.18|127.68|130.23|127.73|130.24|127.74|130.18|127.68|10
1624767280000|2021-06-27 04:14:40|130.22|127.72|130.23|127.73|130.23|127.73|130.21|127.71|10
1624767290000|2021-06-27 04:14:50|130.22|127.72|130.22|127.72|130.23|127.73|130.22|127.72|5
1624767300000|2021-06-27 04:15:00|130.21|127.71|130.35|127.85|130.36|127.86|130.17|127.67|20
1624767310000|2021-06-27 04:15:10|130.36|127.86|130.36|127.86|130.36|127.86|130.3|127.8|14
1624767320000|2021-06-27 04:15:20|130.35|127.85|130.32|127.82|130.36|127.86|130.32|127.82|5
1624767330000|2021-06-27 04:15:30|130.31|127.81|130.3|127.8|130.35|127.85|130.3|127.8|13
1624767340000|2021-06-27 04:15:40|130.28|127.78|130.34|127.84|130.34|127.84|130.21|127.71|19
1624767350000|2021-06-27 04:15:50|130.35|127.85|130.28|127.78|130.36|127.86|130.2|127.7|13
1624767360000|2021-06-27 04:16:00|130.26|127.76|130.23|127.73|130.26|127.76|130.19|127.69|13
1624767370000|2021-06-27 04:16:10|130.22|127.72|130.25|127.75|130.25|127.75|130.19|127.69|11
1624767380000|2021-06-27 04:16:20|130.24|127.74|130.18|127.68|130.24|127.74|130.15|127.65|13
1624767390000|2021-06-27 04:16:30|130.16|127.66|130.3|127.8|130.3|127.8|130.15|127.65|14
1624767400000|2021-06-27 04:16:40|130.28|127.78|130.37|127.87|130.39|127.89|130.27|127.77|17
1624767410000|2021-06-27 04:16:50|130.38|127.88|130.32|127.82|130.38|127.88|130.31|127.81|11
1624767420000|2021-06-27 04:17:00|130.31|127.81|130.31|127.81|130.33|127.83|130.31|127.81|12
1624767430000|2021-06-27 04:17:10|130.32|127.82|130.37|127.87|130.38|127.88|130.32|127.82|11
1624767440000|2021-06-27 04:17:20|130.39|127.89|130.47|127.97|130.49|127.99|130.37|127.87|13
1624767450000|2021-06-27 04:17:30|130.49|127.99|130.54|128.04|130.55|128.05|130.49|127.99|13
1624767460000|2021-06-27 04:17:40|130.53|128.03|130.43|127.93|130.53|128.03|130.43|127.93|13
1624767470000|2021-06-27 04:17:50|130.44|127.94|130.5|128|130.5|128|130.43|127.93|10
1624767480000|2021-06-27 04:18:00|130.51|128.01|130.49|127.99|130.51|128.01|130.46|127.96|19
1624767490000|2021-06-27 04:18:10|130.48|127.98|130.51|128.01|130.52|128.02|130.48|127.98|12
1624767500000|2021-06-27 04:18:20|130.52|128.02|130.51|128.01|130.52|128.02|130.51|128.01|2
1624767510000|2021-06-27 04:18:30|130.5|128|130.49|127.99|130.5|128|130.48|127.98|3
1624767520000|2021-06-27 04:18:40|130.5|128|130.54|128.04|130.54|128.04|130.49|127.99|12
1624767530000|2021-06-27 04:18:50|130.55|128.05|130.53|128.03|130.57|128.07|130.53|128.03|15
1624767540000|2021-06-27 04:19:00|130.54|128.04|130.59|128.09|130.63|128.13|130.46|127.96|20
1624767550000|2021-06-27 04:19:10|130.57|128.07|130.58|128.08|130.59|128.09|130.57|128.07|10
1624767560000|2021-06-27 04:19:20|130.59|128.09|130.61|128.11|130.61|128.11|130.59|128.09|9
1624767570000|2021-06-27 04:19:30|130.62|128.12|130.61|128.11|130.62|128.12|130.61|128.11|4
1624767580000|2021-06-27 04:19:40|130.62|128.12|130.64|128.14|130.65|128.15|130.61|128.11|13
1624767590000|2021-06-27 04:19:50|130.63|128.13|130.59|128.09|130.63|128.13|130.57|128.07|10
1624767600000|2021-06-27 04:20:00|130.6|128.1|130.63|128.13|130.64|128.14|130.59|128.09|11
1624767610000|2021-06-27 04:20:10|130.64|128.14|130.61|128.11|130.65|128.15|130.61|128.11|6
1624767620000|2021-06-27 04:20:20|130.63|128.13|130.63|128.13|130.64|128.14|130.62|128.12|11
1624767630000|2021-06-27 04:20:30|130.64|128.14|130.7|128.2|130.7|128.2|130.62|128.12|11
1624767640000|2021-06-27 04:20:40|130.69|128.19|130.68|128.18|130.72|128.22|130.66|128.16|14
1624767650000|2021-06-27 04:20:50|130.69|128.19|130.68|128.18|130.71|128.21|130.68|128.18|10
1624767660000|2021-06-27 04:21:00|130.69|128.19|130.67|128.17|130.71|128.21|130.67|128.17|13
1624767670000|2021-06-27 04:21:10|130.68|128.18|130.67|128.17|130.69|128.19|130.66|128.16|12
1624767680000|2021-06-27 04:21:20|130.66|128.16|130.58|128.08|130.66|128.16|130.58|128.08|13
1624767690000|2021-06-27 04:21:30|130.6|128.1|130.55|128.05|130.6|128.1|130.55|128.05|7
1624767700000|2021-06-27 04:21:40|130.57|128.07|130.54|128.04|130.57|128.07|130.52|128.02|12
1624767710000|2021-06-27 04:21:50|130.53|128.03|130.56|128.06|130.58|128.08|130.53|128.03|11
1624767720000|2021-06-27 04:22:00|130.57|128.07|130.55|128.05|130.58|128.08|130.48|127.98|13
1624767730000|2021-06-27 04:22:10|130.56|128.06|130.57|128.07|130.57|128.07|130.55|128.05|6
1624767740000|2021-06-27 04:22:20|130.56|128.06|130.56|128.06|130.59|128.09|130.54|128.04|9
1624767750000|2021-06-27 04:22:30|130.54|128.04|130.53|128.03|130.57|128.07|130.53|128.03|12
1624767760000|2021-06-27 04:22:40|130.54|128.04|130.55|128.05|130.56|128.06|130.52|128.02|8
1624767770000|2021-06-27 04:22:50|130.54|128.04|130.51|128.01|130.54|128.04|130.51|128.01|9
1624767780000|2021-06-27 04:23:00|130.52|128.02|130.53|128.03|130.53|128.03|130.5|128|12
1624767790000|2021-06-27 04:23:10|130.52|128.02|130.6|128.1|130.61|128.11|130.51|128.01|15
1624767800000|2021-06-27 04:23:20|130.59|128.09|130.51|128.01|130.6|128.1|130.51|128.01|9
1624767810000|2021-06-27 04:23:30|130.5|128|130.5|128|130.5|128|130.5|128|1
1624767820000|2021-06-27 04:23:40|130.51|128.01|130.51|128.01|130.52|128.02|130.49|127.99|14
1624767830000|2021-06-27 04:23:50|130.5|128|130.51|128.01|130.51|128.01|130.5|128|2
1624767840000|2021-06-27 04:24:00|130.52|128.02|130.44|127.94|130.52|128.02|130.44|127.94|11
1624767850000|2021-06-27 04:24:10|130.43|127.93|130.35|127.85|130.44|127.94|130.35|127.85|14
1624767860000|2021-06-27 04:24:20|130.34|127.84|130.33|127.83|130.35|127.85|130.33|127.83|7
1624767870000|2021-06-27 04:24:30|130.34|127.84|130.38|127.88|130.38|127.88|130.33|127.83|10
1624767880000|2021-06-27 04:24:40|130.37|127.87|130.36|127.86|130.4|127.9|130.36|127.86|12
1624767890000|2021-06-27 04:24:50|130.37|127.87|130.37|127.87|130.37|127.87|130.35|127.85|7
1624767900000|2021-06-27 04:25:00|130.36|127.86|130.34|127.84|130.38|127.88|130.34|127.84|8
1624767910000|2021-06-27 04:25:10|130.35|127.85|130.28|127.78|130.35|127.85|130.28|127.78|11
1624767920000|2021-06-27 04:25:20|130.27|127.77|130.27|127.77|130.28|127.78|130.27|127.77|5
1624767930000|2021-06-27 04:25:30|130.28|127.78|130.29|127.79|130.29|127.79|130.28|127.78|4
1624767940000|2021-06-27 04:25:40|130.3|127.8|130.26|127.76|130.3|127.8|130.26|127.76|5
1624767950000|2021-06-27 04:25:50|130.25|127.75|130.23|127.73|130.27|127.77|130.22|127.72|14
1624767960000|2021-06-27 04:26:00|130.24|127.74|130.29|127.79|130.29|127.79|130.24|127.74|13
1624767970000|2021-06-27 04:26:10|130.28|127.78|130.18|127.68|130.29|127.79|130.17|127.67|13
1624767980000|2021-06-27 04:26:20|130.19|127.69|130.2|127.7|130.2|127.7|130.19|127.69|6
1624767990000|2021-06-27 04:26:30|130.19|127.69|130.17|127.67|130.2|127.7|130.15|127.65|14
1624768000000|2021-06-27 04:26:40|130.16|127.66|130.17|127.67|130.18|127.68|130.16|127.66|10
1624768010000|2021-06-27 04:26:50|130.16|127.66|130.17|127.67|130.18|127.68|130.16|127.66|6
1624768020000|2021-06-27 04:27:00|130.18|127.68|130.24|127.74|130.24|127.74|130.17|127.67|7
1624768030000|2021-06-27 04:27:10|130.23|127.73|130.24|127.74|130.27|127.77|130.23|127.73|13
1624768040000|2021-06-27 04:27:20|130.23|127.73|130.21|127.71|130.24|127.74|130.2|127.7|12
1624768050000|2021-06-27 04:27:30|130.22|127.72|130.21|127.71|130.22|127.72|130.18|127.68|14
1624768060000|2021-06-27 04:27:40|130.22|127.72|130.21|127.71|130.24|127.74|130.2|127.7|10
1624768070000|2021-06-27 04:27:50|130.23|127.73|130.23|127.73|130.27|127.77|130.23|127.73|7
1624768080000|2021-06-27 04:28:00|130.24|127.74|130.27|127.77|130.27|127.77|130.22|127.72|10
1624768090000|2021-06-27 04:28:10|130.26|127.76|130.24|127.74|130.26|127.76|130.23|127.73|4
1624768100000|2021-06-27 04:28:20|130.23|127.73|130.18|127.68|130.26|127.76|130.18|127.68|10
1624768110000|2021-06-27 04:28:30|130.19|127.69|130.22|127.72|130.23|127.73|130.19|127.69|10
1624768120000|2021-06-27 04:28:40|130.21|127.71|130.18|127.68|130.25|127.75|130.18|127.68|14
1624768130000|2021-06-27 04:28:50|130.19|127.69|130.21|127.71|130.21|127.71|130.11|127.61|8
1624768140000|2021-06-27 04:29:00|130.22|127.72|130.22|127.72|130.25|127.75|130.22|127.72|15
1624768150000|2021-06-27 04:29:10|130.23|127.73|130.17|127.67|130.23|127.73|130.15|127.65|15
1624768160000|2021-06-27 04:29:20|130.16|127.66|130.18|127.68|130.21|127.71|130.16|127.66|12
1624768170000|2021-06-27 04:29:30|130.19|127.69|130.16|127.66|130.19|127.69|130.16|127.66|17
1624768180000|2021-06-27 04:29:40|130.17|127.67|130.18|127.68|130.21|127.71|130.17|127.67|11
1624768190000|2021-06-27 04:29:50|130.19|127.69|130.14|127.64|130.21|127.71|130.14|127.64|13
1624768200000|2021-06-27 04:30:00|130.12|127.62|130.22|127.72|130.24|127.74|130.12|127.62|11
1624768210000|2021-06-27 04:30:10|130.23|127.73|130.23|127.73|130.23|127.73|130.22|127.72|3
1624768220000|2021-06-27 04:30:20|130.22|127.72|130.24|127.74|130.24|127.74|130.22|127.72|5
1624768230000|2021-06-27 04:30:30|130.25|127.75|130.28|127.78|130.29|127.79|130.25|127.75|8
1624768240000|2021-06-27 04:30:40|130.29|127.79|130.34|127.84|130.34|127.84|130.29|127.79|10
1624768250000|2021-06-27 04:30:50|130.33|127.83|130.32|127.82|130.34|127.84|130.29|127.79|12
1624768260000|2021-06-27 04:31:00|130.29|127.79|130.25|127.75|130.31|127.81|130.24|127.74|16
1624768270000|2021-06-27 04:31:10|130.26|127.76|130.25|127.75|130.26|127.76|130.23|127.73|11
1624768280000|2021-06-27 04:31:20|130.24|127.74|130.24|127.74|130.25|127.75|130.23|127.73|13
1624768290000|2021-06-27 04:31:30|130.26|127.76|130.26|127.76|130.29|127.79|130.26|127.76|10
1624768300000|2021-06-27 04:31:40|130.25|127.75|130.24|127.74|130.26|127.76|130.24|127.74|4
1624768310000|2021-06-27 04:31:50|130.23|127.73|130.17|127.67|130.24|127.74|130.14|127.64|6
1624768320000|2021-06-27 04:32:00|130.16|127.66|130.14|127.64|130.16|127.66|130.13|127.63|4
1624768330000|2021-06-27 04:32:10|130.13|127.63|130.1|127.6|130.13|127.63|130.1|127.6|8
1624768340000|2021-06-27 04:32:20|130.11|127.61|130.1|127.6|130.11|127.61|130.1|127.6|2
1624768350000|2021-06-27 04:32:30|130.11|127.61|130.07|127.57|130.11|127.61|130.07|127.57|11
1624768360000|2021-06-27 04:32:40|130.06|127.56|130.07|127.57|130.07|127.57|130.05|127.55|8
1624768370000|2021-06-27 04:32:50|130.08|127.58|130.24|127.74|130.24|127.74|130.05|127.55|20
1624768380000|2021-06-27 04:33:00|130.25|127.75|130.34|127.84|130.38|127.88|130.25|127.75|13
1624768390000|2021-06-27 04:33:10|130.33|127.83|130.15|127.65|130.33|127.83|130.14|127.64|17
1624768400000|2021-06-27 04:33:20|130.16|127.66|130.09|127.59|130.16|127.66|130.08|127.58|13
1624768410000|2021-06-27 04:33:30|130.08|127.58|130.06|127.56|130.09|127.59|130.06|127.56|7
1624768420000|2021-06-27 04:33:40|130.05|127.55|129.99|127.49|130.08|127.58|129.99|127.49|14
1624768430000|2021-06-27 04:33:50|129.97|127.47|129.9|127.4|129.98|127.48|129.89|127.39|19
1624768440000|2021-06-27 04:34:00|129.89|127.39|129.85|127.35|129.9|127.4|129.85|127.35|9
1624768450000|2021-06-27 04:34:10|129.84|127.34|129.82|127.32|129.85|127.35|129.8|127.3|16
1624768460000|2021-06-27 04:34:20|129.81|127.31|129.92|127.42|129.94|127.44|129.79|127.29|22
1624768470000|2021-06-27 04:34:30|129.91|127.41|129.9|127.4|129.97|127.47|129.9|127.4|17
1624768480000|2021-06-27 04:34:40|129.89|127.39|129.86|127.36|129.91|127.41|129.86|127.36|19
1624768490000|2021-06-27 04:34:50|129.87|127.37|129.9|127.4|129.9|127.4|129.85|127.35|21
1624768500000|2021-06-27 04:35:00|129.91|127.41|129.96|127.46|129.97|127.47|129.91|127.41|7
1624768510000|2021-06-27 04:35:10|129.97|127.47|130.01|127.51|130.02|127.52|129.97|127.47|11
1624768520000|2021-06-27 04:35:20|130|127.5|130.06|127.56|130.06|127.56|130|127.5|10
1624768530000|2021-06-27 04:35:30|130.05|127.55|130.03|127.53|130.06|127.56|130.01|127.51|18
1624768540000|2021-06-27 04:35:40|130.02|127.52|130|127.5|130.04|127.54|129.98|127.48|11
1624768550000|2021-06-27 04:35:50|130.01|127.51|130.05|127.55|130.06|127.56|130.01|127.51|10
1624768560000|2021-06-27 04:36:00|130.04|127.54|130.06|127.56|130.07|127.57|130.04|127.54|7
1624768570000|2021-06-27 04:36:10|130.07|127.57|130.07|127.57|130.07|127.57|130.07|127.57|1
1624768580000|2021-06-27 04:36:20|130.08|127.58|130.02|127.52|130.08|127.58|130.01|127.51|11
1624768590000|2021-06-27 04:36:30|130.03|127.53|130.05|127.55|130.05|127.55|130.02|127.52|5
1624768600000|2021-06-27 04:36:40|130.06|127.56|130.06|127.56|130.06|127.56|130.05|127.55|7
1624768610000|2021-06-27 04:36:50|130.05|127.55|130.08|127.58|130.08|127.58|130.03|127.53|7
1624768630000|2021-06-27 04:37:10|130.07|127.57|130.07|127.57|130.07|127.57|130.07|127.57|1
1624768640000|2021-06-27 04:37:20|130.08|127.58|130.11|127.61|130.11|127.61|130.07|127.57|5
1624768650000|2021-06-27 04:37:30|130.1|127.6|130.14|127.64|130.15|127.65|130.1|127.6|11
1624768660000|2021-06-27 04:37:40|130.13|127.63|130.15|127.65|130.15|127.65|130.13|127.63|9
1624768670000|2021-06-27 04:37:50|130.16|127.66|130.18|127.68|130.19|127.69|130.15|127.65|11
1624768680000|2021-06-27 04:38:00|130.19|127.69|130.23|127.73|130.23|127.73|130.18|127.68|12
1624768690000|2021-06-27 04:38:10|130.24|127.74|130.21|127.71|130.24|127.74|130.21|127.71|3
1624768700000|2021-06-27 04:38:20|130.22|127.72|130.14|127.64|130.22|127.72|130.14|127.64|7
1624768710000|2021-06-27 04:38:30|130.15|127.65|130.15|127.65|130.15|127.65|130.14|127.64|5
1624768720000|2021-06-27 04:38:40|130.14|127.64|130.18|127.68|130.18|127.68|130.14|127.64|5
1624768730000|2021-06-27 04:38:50|130.17|127.67|130.18|127.68|130.18|127.68|130.17|127.67|2
1624768740000|2021-06-27 04:39:00|130.19|127.69|130.21|127.71|130.21|127.71|130.17|127.67|8
1624768750000|2021-06-27 04:39:10|130.22|127.72|130.23|127.73|130.23|127.73|130.21|127.71|6
1624768760000|2021-06-27 04:39:20|130.22|127.72|130.25|127.75|130.25|127.75|130.22|127.72|5
1624768770000|2021-06-27 04:39:30|130.26|127.76|130.26|127.76|130.26|127.76|130.25|127.75|5
1624768780000|2021-06-27 04:39:40|130.25|127.75|130.24|127.74|130.26|127.76|130.24|127.74|8
1624768790000|2021-06-27 04:39:50|130.25|127.75|130.25|127.75|130.29|127.79|130.25|127.75|12
1624768800000|2021-06-27 04:40:00|130.24|127.74|130.26|127.76|130.26|127.76|130.24|127.74|11
1624768810000|2021-06-27 04:40:10|130.27|127.77|130.24|127.74|130.27|127.77|130.24|127.74|6
1624768820000|2021-06-27 04:40:20|130.25|127.75|130.27|127.77|130.27|127.77|130.25|127.75|9
1624768830000|2021-06-27 04:40:30|130.28|127.78|130.28|127.78|130.28|127.78|130.27|127.77|11
1624768840000|2021-06-27 04:40:40|130.27|127.77|130.39|127.89|130.39|127.89|130.27|127.77|13
1624768850000|2021-06-27 04:40:50|130.38|127.88|130.41|127.91|130.44|127.94|130.38|127.88|7
1624768860000|2021-06-27 04:41:00|130.42|127.92|130.45|127.95|130.45|127.95|130.42|127.92|8
1624768870000|2021-06-27 04:41:10|130.46|127.96|130.49|127.99|130.49|127.99|130.43|127.93|11
1624768880000|2021-06-27 04:41:20|130.47|127.97|130.47|127.97|130.47|127.97|130.46|127.96|7
1624768890000|2021-06-27 04:41:30|130.48|127.98|130.48|127.98|130.48|127.98|130.48|127.98|1
1624768900000|2021-06-27 04:41:40|130.49|127.99|130.5|128|130.51|128.01|130.49|127.99|11
1624768910000|2021-06-27 04:41:50|130.49|127.99|130.49|127.99|130.51|128.01|130.49|127.99|7
1624768920000|2021-06-27 04:42:00|130.48|127.98|130.45|127.95|130.49|127.99|130.45|127.95|13
1624768930000|2021-06-27 04:42:10|130.46|127.96|130.49|127.99|130.51|128.01|130.46|127.96|12
1624768940000|2021-06-27 04:42:20|130.5|128|130.45|127.95|130.5|128|130.42|127.92|17
1624768950000|2021-06-27 04:42:30|130.44|127.94|130.45|127.95|130.49|127.99|130.43|127.93|12
1624768960000|2021-06-27 04:42:40|130.46|127.96|130.43|127.93|130.46|127.96|130.41|127.91|10
1624768970000|2021-06-27 04:42:50|130.42|127.92|130.46|127.96|130.46|127.96|130.4|127.9|9
1624768980000|2021-06-27 04:43:00|130.47|127.97|130.49|127.99|130.51|128.01|130.47|127.97|14
1624768990000|2021-06-27 04:43:10|130.48|127.98|130.5|128|130.5|128|130.48|127.98|13
1624769000000|2021-06-27 04:43:20|130.49|127.99|130.51|128.01|130.51|128.01|130.49|127.99|8
1624769010000|2021-06-27 04:43:30|130.5|128|130.49|127.99|130.52|128.02|130.47|127.97|16
1624769020000|2021-06-27 04:43:40|130.48|127.98|130.44|127.94|130.5|128|130.44|127.94|14
1624769030000|2021-06-27 04:43:50|130.43|127.93|130.48|127.98|130.48|127.98|130.43|127.93|11
1624769040000|2021-06-27 04:44:00|130.47|127.97|130.39|127.89|130.48|127.98|130.39|127.89|14
1624769050000|2021-06-27 04:44:10|130.4|127.9|130.38|127.88|130.4|127.9|130.38|127.88|5
1624769060000|2021-06-27 04:44:20|130.39|127.89|130.39|127.89|130.39|127.89|130.38|127.88|3
1624769070000|2021-06-27 04:44:30|130.37|127.87|130.37|127.87|130.38|127.88|130.37|127.87|3
1624769080000|2021-06-27 04:44:40|130.36|127.86|130.3|127.8|130.36|127.86|130.3|127.8|8
1624769090000|2021-06-27 04:44:50|130.29|127.79|130.32|127.82|130.32|127.82|130.29|127.79|15
1624769100000|2021-06-27 04:45:00|130.3|127.8|130.41|127.91|130.42|127.92|130.29|127.79|20
1624769110000|2021-06-27 04:45:10|130.4|127.9|130.42|127.92|130.42|127.92|130.39|127.89|11
1624769120000|2021-06-27 04:45:20|130.4|127.9|130.41|127.91|130.42|127.92|130.4|127.9|8
1624769130000|2021-06-27 04:45:30|130.4|127.9|130.4|127.9|130.41|127.91|130.39|127.89|7
1624769140000|2021-06-27 04:45:40|130.39|127.89|130.42|127.92|130.42|127.92|130.39|127.89|13
1624769150000|2021-06-27 04:45:50|130.41|127.91|130.48|127.98|130.48|127.98|130.41|127.91|8
1624769160000|2021-06-27 04:46:00|130.47|127.97|130.46|127.96|130.48|127.98|130.44|127.94|16
1624769170000|2021-06-27 04:46:10|130.47|127.97|130.5|128|130.51|128.01|130.47|127.97|11
1624769180000|2021-06-27 04:46:20|130.49|127.99|130.5|128|130.52|128.02|130.49|127.99|14
1624769190000|2021-06-27 04:46:30|130.51|128.01|130.51|128.01|130.52|128.02|130.5|128|11
1624769200000|2021-06-27 04:46:40|130.52|128.02|130.57|128.07|130.57|128.07|130.52|128.02|5
1624769210000|2021-06-27 04:46:50|130.56|128.06|130.58|128.08|130.58|128.08|130.56|128.06|5
1624769220000|2021-06-27 04:47:00|130.57|128.07|130.54|128.04|130.59|128.09|130.53|128.03|19
1624769230000|2021-06-27 04:47:10|130.55|128.05|130.58|128.08|130.58|128.08|130.55|128.05|10
1624769240000|2021-06-27 04:47:20|130.57|128.07|130.57|128.07|130.58|128.08|130.57|128.07|5
1624769250000|2021-06-27 04:47:30|130.58|128.08|130.57|128.07|130.58|128.08|130.56|128.06|4
1624769260000|2021-06-27 04:47:40|130.56|128.06|130.58|128.08|130.58|128.08|130.56|128.06|11
1624769270000|2021-06-27 04:47:50|130.53|128.03|130.52|128.02|130.54|128.04|130.52|128.02|8
1624769280000|2021-06-27 04:48:00|130.53|128.03|130.54|128.04|130.54|128.04|130.53|128.03|2
1624769290000|2021-06-27 04:48:10|130.56|128.06|130.58|128.08|130.59|128.09|130.56|128.06|7
1624769300000|2021-06-27 04:48:20|130.59|128.09|130.58|128.08|130.59|128.09|130.58|128.08|2
1624769310000|2021-06-27 04:48:30|130.57|128.07|130.68|128.18|130.69|128.19|130.57|128.07|14
1624769320000|2021-06-27 04:48:40|130.7|128.2|130.65|128.15|130.7|128.2|130.64|128.14|8
1624769330000|2021-06-27 04:48:50|130.64|128.14|130.55|128.05|130.64|128.14|130.55|128.05|8
1624769340000|2021-06-27 04:49:00|130.56|128.06|130.61|128.11|130.62|128.12|130.56|128.06|9
1624769350000|2021-06-27 04:49:10|130.62|128.12|130.6|128.1|130.62|128.12|130.58|128.08|7
1624769360000|2021-06-27 04:49:20|130.61|128.11|130.6|128.1|130.61|128.11|130.58|128.08|7
1624769370000|2021-06-27 04:49:30|130.59|128.09|130.57|128.07|130.6|128.1|130.55|128.05|11
1624769380000|2021-06-27 04:49:40|130.58|128.08|130.58|128.08|130.58|128.08|130.57|128.07|5
1624769390000|2021-06-27 04:49:50|130.59|128.09|130.54|128.04|130.6|128.1|130.54|128.04|6
1624769400000|2021-06-27 04:50:00|130.55|128.05|130.63|128.13|130.64|128.14|130.54|128.04|17
1624769410000|2021-06-27 04:50:10|130.64|128.14|130.64|128.14|130.64|128.14|130.63|128.13|7
1624769420000|2021-06-27 04:50:20|130.63|128.13|130.64|128.14|130.65|128.15|130.63|128.13|4
1624769430000|2021-06-27 04:50:30|130.63|128.13|130.65|128.15|130.65|128.15|130.63|128.13|6
1624769440000|2021-06-27 04:50:40|130.64|128.14|130.68|128.18|130.7|128.2|130.64|128.14|16
1624769450000|2021-06-27 04:50:50|130.71|128.21|130.72|128.22|130.74|128.24|130.7|128.2|14
1624769460000|2021-06-27 04:51:00|130.73|128.23|130.74|128.24|130.74|128.24|130.72|128.22|15
1624769470000|2021-06-27 04:51:10|130.73|128.23|130.77|128.27|130.77|128.27|130.73|128.23|9
1624769480000|2021-06-27 04:51:20|130.76|128.26|130.76|128.26|130.79|128.29|130.75|128.25|10
1624769490000|2021-06-27 04:51:30|130.77|128.27|130.76|128.26|130.77|128.27|130.74|128.24|10
1624769500000|2021-06-27 04:51:40|130.77|128.27|130.76|128.26|130.78|128.28|130.76|128.26|11
1624769510000|2021-06-27 04:51:50|130.75|128.25|130.76|128.26|130.77|128.27|130.75|128.25|6
1624769520000|2021-06-27 04:52:00|130.77|128.27|130.77|128.27|130.77|128.27|130.76|128.26|3
1624769530000|2021-06-27 04:52:10|130.76|128.26|130.79|128.29|130.8|128.3|130.76|128.26|12
1624769540000|2021-06-27 04:52:20|130.8|128.3|130.85|128.35|130.85|128.35|130.8|128.3|10
1624769550000|2021-06-27 04:52:30|130.84|128.34|130.83|128.33|130.84|128.34|130.81|128.31|9
1624769560000|2021-06-27 04:52:40|130.84|128.34|130.84|128.34|130.85|128.35|130.83|128.33|7
1624769570000|2021-06-27 04:52:50|130.85|128.35|130.85|128.35|130.86|128.36|130.84|128.34|11
1624769580000|2021-06-27 04:53:00|130.84|128.34|130.85|128.35|130.85|128.35|130.83|128.33|7
1624769590000|2021-06-27 04:53:10|130.84|128.34|130.82|128.32|130.84|128.34|130.82|128.32|11
1624769600000|2021-06-27 04:53:20|130.83|128.33|130.84|128.34|130.85|128.35|130.81|128.31|8
1624769610000|2021-06-27 04:53:30|130.86|128.36|130.86|128.36|130.86|128.36|130.85|128.35|3
1624769620000|2021-06-27 04:53:40|130.87|128.37|130.87|128.37|130.87|128.37|130.85|128.35|12
1624769630000|2021-06-27 04:53:50|130.86|128.36|130.87|128.37|130.87|128.37|130.86|128.36|2
1624769640000|2021-06-27 04:54:00|130.86|128.36|130.85|128.35|130.95|128.45|130.85|128.35|21
1624769650000|2021-06-27 04:54:10|130.86|128.36|130.85|128.35|130.86|128.36|130.84|128.34|6
1624769660000|2021-06-27 04:54:20|130.84|128.34|130.85|128.35|130.85|128.35|130.83|128.33|6
1624769670000|2021-06-27 04:54:30|130.86|128.36|130.78|128.28|130.86|128.36|130.77|128.27|10
1624769680000|2021-06-27 04:54:40|130.77|128.27|130.78|128.28|130.78|128.28|130.76|128.26|5
1624769690000|2021-06-27 04:54:50|130.77|128.27|130.77|128.27|130.77|128.27|130.75|128.25|9
1624769700000|2021-06-27 04:55:00|130.76|128.26|130.76|128.26|130.77|128.27|130.75|128.25|10
1624769710000|2021-06-27 04:55:10|130.74|128.24|130.67|128.17|130.74|128.24|130.67|128.17|8
1624769720000|2021-06-27 04:55:20|130.64|128.14|130.67|128.17|130.67|128.17|130.63|128.13|5
1624769730000|2021-06-27 04:55:30|130.68|128.18|130.68|128.18|130.7|128.2|130.66|128.16|16
1624769740000|2021-06-27 04:55:40|130.66|128.16|130.64|128.14|130.68|128.18|130.64|128.14|10
1624769750000|2021-06-27 04:55:50|130.65|128.15|130.64|128.14|130.65|128.15|130.63|128.13|8
1624769760000|2021-06-27 04:56:00|130.62|128.12|130.67|128.17|130.67|128.17|130.62|128.12|7
1624769770000|2021-06-27 04:56:10|130.66|128.16|130.64|128.14|130.67|128.17|130.64|128.14|5
1624769780000|2021-06-27 04:56:20|130.62|128.12|130.58|128.08|130.62|128.12|130.57|128.07|5
1624769790000|2021-06-27 04:56:30|130.57|128.07|130.58|128.08|130.58|128.08|130.57|128.07|6
1624769800000|2021-06-27 04:56:40|130.57|128.07|130.53|128.03|130.58|128.08|130.52|128.02|8
1624769810000|2021-06-27 04:56:50|130.52|128.02|130.56|128.06|130.57|128.07|130.52|128.02|19
1624769820000|2021-06-27 04:57:00|130.54|128.04|130.54|128.04|130.55|128.05|130.51|128.01|8
1624769830000|2021-06-27 04:57:10|130.55|128.05|130.56|128.06|130.57|128.07|130.55|128.05|11
1624769840000|2021-06-27 04:57:20|130.57|128.07|130.58|128.08|130.61|128.11|130.55|128.05|14
1624769850000|2021-06-27 04:57:30|130.57|128.07|130.56|128.06|130.59|128.09|130.56|128.06|16
1624769860000|2021-06-27 04:57:40|130.55|128.05|130.54|128.04|130.55|128.05|130.54|128.04|4
1624769870000|2021-06-27 04:57:50|130.53|128.03|130.51|128.01|130.55|128.05|130.51|128.01|13
1624769880000|2021-06-27 04:58:00|130.5|128|130.55|128.05|130.58|128.08|130.5|128|15
1624769890000|2021-06-27 04:58:10|130.54|128.04|130.45|127.95|130.56|128.06|130.45|127.95|10
1624769900000|2021-06-27 04:58:20|130.44|127.94|130.52|128.02|130.54|128.04|130.44|127.94|9
1624769910000|2021-06-27 04:58:30|130.53|128.03|130.52|128.02|130.53|128.03|130.52|128.02|2
1624769920000|2021-06-27 04:58:40|130.53|128.03|130.54|128.04|130.56|128.06|130.52|128.02|7
1624769930000|2021-06-27 04:58:50|130.55|128.05|130.54|128.04|130.55|128.05|130.54|128.04|2
1624769940000|2021-06-27 04:59:00|130.53|128.03|130.52|128.02|130.53|128.03|130.52|128.02|6
1624769950000|2021-06-27 04:59:10|130.51|128.01|130.52|128.02|130.53|128.03|130.51|128.01|6
1624769960000|2021-06-27 04:59:20|130.51|128.01|130.61|128.11|130.63|128.13|130.51|128.01|15
1624769970000|2021-06-27 04:59:30|130.6|128.1|130.65|128.15|130.65|128.15|130.59|128.09|11
1624769980000|2021-06-27 04:59:40|130.64|128.14|130.62|128.12|130.64|128.14|130.6|128.1|9
1624769990000|2021-06-27 04:59:50|130.63|128.13|130.62|128.12|130.64|128.14|130.6|128.1|9
1624770000000|2021-06-27 05:00:00|130.63|128.13|130.72|128.22|130.74|128.24|130.62|128.12|23
1624770010000|2021-06-27 05:00:10|130.71|128.21|130.76|128.26|130.78|128.28|130.71|128.21|16
1624770020000|2021-06-27 05:00:20|130.75|128.25|130.79|128.29|130.83|128.33|130.75|128.25|13
1624770030000|2021-06-27 05:00:30|130.8|128.3|130.77|128.27|130.8|128.3|130.76|128.26|10
1624770040000|2021-06-27 05:00:40|130.78|128.28|130.76|128.26|130.79|128.29|130.75|128.25|12
1624770050000|2021-06-27 05:00:50|130.77|128.27|130.67|128.17|130.78|128.28|130.67|128.17|12
1624770060000|2021-06-27 05:01:00|130.66|128.16|130.67|128.17|130.68|128.18|130.66|128.16|9
1624770070000|2021-06-27 05:01:10|130.65|128.15|130.65|128.15|130.65|128.15|130.65|128.15|1
1624770090000|2021-06-27 05:01:30|130.64|128.14|130.62|128.12|130.64|128.14|130.61|128.11|6
1624770100000|2021-06-27 05:01:40|130.63|128.13|130.59|128.09|130.63|128.13|130.52|128.02|9
1624770110000|2021-06-27 05:01:50|130.58|128.08|130.58|128.08|130.61|128.11|130.58|128.08|11
1624770120000|2021-06-27 05:02:00|130.59|128.09|130.58|128.08|130.59|128.09|130.57|128.07|6
1624770130000|2021-06-27 05:02:10|130.57|128.07|130.56|128.06|130.58|128.08|130.54|128.04|18
1624770140000|2021-06-27 05:02:20|130.58|128.08|130.54|128.04|130.59|128.09|130.54|128.04|9
1624770150000|2021-06-27 05:02:30|130.55|128.05|130.52|128.02|130.55|128.05|130.51|128.01|14
1624770160000|2021-06-27 05:02:40|130.51|128.01|130.5|128|130.51|128.01|130.49|127.99|12
1624770170000|2021-06-27 05:02:50|130.51|128.01|130.46|127.96|130.52|128.02|130.46|127.96|13
1624770180000|2021-06-27 05:03:00|130.47|127.97|130.49|127.99|130.49|127.99|130.46|127.96|4
1624770190000|2021-06-27 05:03:10|130.5|128|130.47|127.97|130.51|128.01|130.47|127.97|10
1624770200000|2021-06-27 05:03:20|130.46|127.96|130.44|127.94|130.46|127.96|130.43|127.93|9
1624770210000|2021-06-27 05:03:30|130.43|127.93|130.4|127.9|130.43|127.93|130.35|127.85|12
1624770220000|2021-06-27 05:03:40|130.41|127.91|130.4|127.9|130.41|127.91|130.4|127.9|8
1624770230000|2021-06-27 05:03:50|130.39|127.89|130.4|127.9|130.4|127.9|130.39|127.89|6
1624770240000|2021-06-27 05:04:00|130.41|127.91|130.4|127.9|130.42|127.92|130.37|127.87|14
1624770250000|2021-06-27 05:04:10|130.39|127.89|130.34|127.84|130.42|127.92|130.34|127.84|15
1624770260000|2021-06-27 05:04:20|130.35|127.85|130.33|127.83|130.36|127.86|130.31|127.81|8
1624770270000|2021-06-27 05:04:30|130.34|127.84|130.43|127.93|130.43|127.93|130.33|127.83|18
1624770280000|2021-06-27 05:04:40|130.41|127.91|130.4|127.9|130.42|127.92|130.37|127.87|15
1624770290000|2021-06-27 05:04:50|130.39|127.89|130.4|127.9|130.4|127.9|130.3|127.8|16
1624770300000|2021-06-27 05:05:00|130.39|127.89|130.45|127.95|130.45|127.95|130.38|127.88|18
1624770310000|2021-06-27 05:05:10|130.46|127.96|130.47|127.97|130.48|127.98|130.45|127.95|12
1624770320000|2021-06-27 05:05:20|130.45|127.95|130.48|127.98|130.48|127.98|130.44|127.94|20
1624770330000|2021-06-27 05:05:30|130.49|127.99|130.49|127.99|130.5|128|130.47|127.97|13
1624770340000|2021-06-27 05:05:40|130.48|127.98|130.5|128|130.5|128|130.47|127.97|12
1624770350000|2021-06-27 05:05:50|130.49|127.99|130.49|127.99|130.5|128|130.48|127.98|9
1624770360000|2021-06-27 05:06:00|130.48|127.98|130.5|128|130.51|128.01|130.48|127.98|7
1624770370000|2021-06-27 05:06:10|130.49|127.99|130.48|127.98|130.49|127.99|130.48|127.98|2
1624770380000|2021-06-27 05:06:20|130.49|127.99|130.54|128.04|130.54|128.04|130.49|127.99|13
1624770390000|2021-06-27 05:06:30|130.55|128.05|130.55|128.05|130.55|128.05|130.53|128.03|15
1624770400000|2021-06-27 05:06:40|130.56|128.06|130.56|128.06|130.57|128.07|130.55|128.05|11
1624770410000|2021-06-27 05:06:50|130.57|128.07|130.58|128.08|130.58|128.08|130.56|128.06|6
1624770420000|2021-06-27 05:07:00|130.57|128.07|130.59|128.09|130.59|128.09|130.56|128.06|11
1624770430000|2021-06-27 05:07:10|130.58|128.08|130.58|128.08|130.59|128.09|130.57|128.07|15
1624770440000|2021-06-27 05:07:20|130.59|128.09|130.59|128.09|130.6|128.1|130.56|128.06|13
1624770450000|2021-06-27 05:07:30|130.6|128.1|130.63|128.13|130.63|128.13|130.59|128.09|11
1624770460000|2021-06-27 05:07:40|130.62|128.12|130.62|128.12|130.63|128.13|130.6|128.1|9
1624770470000|2021-06-27 05:07:50|130.61|128.11|130.61|128.11|130.61|128.11|130.59|128.09|5
1624770480000|2021-06-27 05:08:00|130.6|128.1|130.59|128.09|130.6|128.1|130.59|128.09|12
1624770490000|2021-06-27 05:08:10|130.6|128.1|130.59|128.09|130.6|128.1|130.59|128.09|8
1624770500000|2021-06-27 05:08:20|130.6|128.1|130.59|128.09|130.62|128.12|130.59|128.09|8
1624770510000|2021-06-27 05:08:30|130.6|128.1|130.61|128.11|130.62|128.12|130.59|128.09|8
1624770520000|2021-06-27 05:08:40|130.6|128.1|130.59|128.09|130.6|128.1|130.59|128.09|4
1624770530000|2021-06-27 05:08:50|130.6|128.1|130.6|128.1|130.6|128.1|130.59|128.09|7
1624770540000|2021-06-27 05:09:00|130.62|128.12|130.61|128.11|130.62|128.12|130.6|128.1|14
1624770550000|2021-06-27 05:09:10|130.62|128.12|130.65|128.15|130.65|128.15|130.52|128.02|9
1624770560000|2021-06-27 05:09:20|130.66|128.16|130.66|128.16|130.67|128.17|130.66|128.16|7
1624770570000|2021-06-27 05:09:30|130.67|128.17|130.67|128.17|130.68|128.18|130.66|128.16|6
1624770580000|2021-06-27 05:09:40|130.68|128.18|130.74|128.24|130.74|128.24|130.68|128.18|6
1624770590000|2021-06-27 05:09:50|130.75|128.25|130.82|128.32|130.82|128.32|130.75|128.25|17
1624770600000|2021-06-27 05:10:00|130.83|128.33|130.81|128.31|130.83|128.33|130.81|128.31|5
1624770610000|2021-06-27 05:10:10|130.82|128.32|130.77|128.27|130.83|128.33|130.76|128.26|15
1624770620000|2021-06-27 05:10:20|130.78|128.28|130.81|128.31|130.82|128.32|130.77|128.27|14
1624770630000|2021-06-27 05:10:30|130.8|128.3|130.84|128.34|130.84|128.34|130.8|128.3|14
1624770640000|2021-06-27 05:10:40|130.85|128.35|130.9|128.4|130.9|128.4|130.85|128.35|7
1624770650000|2021-06-27 05:10:50|130.89|128.39|130.95|128.45|130.95|128.45|130.89|128.39|7
1624770660000|2021-06-27 05:11:00|130.96|128.46|130.99|128.49|131|128.5|130.94|128.44|14
1624770670000|2021-06-27 05:11:10|131|128.5|130.87|128.37|131|128.5|130.86|128.36|13
1624770680000|2021-06-27 05:11:20|130.89|128.39|131|128.5|131|128.5|130.89|128.39|12
1624770690000|2021-06-27 05:11:30|131.02|128.52|131.06|128.56|131.06|128.56|131.01|128.51|5
1624770700000|2021-06-27 05:11:40|131.03|128.53|130.92|128.42|131.08|128.58|130.92|128.42|16
1624770710000|2021-06-27 05:11:50|130.91|128.41|130.91|128.41|130.94|128.44|130.91|128.41|6
1624770720000|2021-06-27 05:12:00|130.9|128.4|130.85|128.35|130.9|128.4|130.83|128.33|10
1624770730000|2021-06-27 05:12:10|130.84|128.34|130.78|128.28|130.84|128.34|130.72|128.22|11
1624770740000|2021-06-27 05:12:20|130.77|128.27|130.76|128.26|130.78|128.28|130.76|128.26|5
1624770750000|2021-06-27 05:12:30|130.75|128.25|130.82|128.32|130.83|128.33|130.75|128.25|10
1624770760000|2021-06-27 05:12:40|130.83|128.33|130.85|128.35|130.85|128.35|130.82|128.32|12
1624770770000|2021-06-27 05:12:50|130.84|128.34|130.78|128.28|130.84|128.34|130.78|128.28|14
1624770780000|2021-06-27 05:13:00|130.77|128.27|130.71|128.21|130.78|128.28|130.71|128.21|12
1624770790000|2021-06-27 05:13:10|130.72|128.22|130.74|128.24|130.76|128.26|130.71|128.21|9
1624770800000|2021-06-27 05:13:20|130.76|128.26|130.75|128.25|130.77|128.27|130.73|128.23|12
1624770810000|2021-06-27 05:13:30|130.76|128.26|130.75|128.25|130.76|128.26|130.74|128.24|8
1624770820000|2021-06-27 05:13:40|130.77|128.27|130.76|128.26|130.79|128.29|130.75|128.25|11
1624770830000|2021-06-27 05:13:50|130.73|128.23|130.81|128.31|130.81|128.31|130.71|128.21|10
1624770840000|2021-06-27 05:14:00|130.82|128.32|130.73|128.23|130.82|128.32|130.73|128.23|14
1624770850000|2021-06-27 05:14:10|130.72|128.22|130.73|128.23|130.75|128.25|130.72|128.22|8
1624770860000|2021-06-27 05:14:20|130.74|128.24|130.73|128.23|130.81|128.31|130.73|128.23|15
1624770870000|2021-06-27 05:14:30|130.75|128.25|130.65|128.15|130.79|128.29|130.65|128.15|16
1624770880000|2021-06-27 05:14:40|130.66|128.16|130.7|128.2|130.71|128.21|130.65|128.15|5
1624770890000|2021-06-27 05:14:50|130.71|128.21|130.67|128.17|130.71|128.21|130.67|128.17|5
1624770900000|2021-06-27 05:15:00|130.66|128.16|130.64|128.14|130.66|128.16|130.64|128.14|5
1624770910000|2021-06-27 05:15:10|130.65|128.15|130.56|128.06|130.66|128.16|130.56|128.06|18
1624770920000|2021-06-27 05:15:20|130.57|128.07|130.64|128.14|130.64|128.14|130.55|128.05|12
1624770930000|2021-06-27 05:15:30|130.63|128.13|130.64|128.14|130.65|128.15|130.63|128.13|4
1624770940000|2021-06-27 05:15:40|130.63|128.13|130.65|128.15|130.65|128.15|130.61|128.11|9
1624770960000|2021-06-27 05:16:00|130.66|128.16|130.67|128.17|130.68|128.18|130.66|128.16|4
1624770970000|2021-06-27 05:16:10|130.66|128.16|130.68|128.18|130.71|128.21|130.66|128.16|10
1624770980000|2021-06-27 05:16:20|130.69|128.19|130.71|128.21|130.71|128.21|130.68|128.18|7
1624770990000|2021-06-27 05:16:30|130.72|128.22|130.71|128.21|130.72|128.22|130.71|128.21|6
1624771000000|2021-06-27 05:16:40|130.7|128.2|130.69|128.19|130.7|128.2|130.68|128.18|9
1624771010000|2021-06-27 05:16:50|130.68|128.18|130.67|128.17|130.7|128.2|130.67|128.17|10
1624771020000|2021-06-27 05:17:00|130.68|128.18|130.68|128.18|130.68|128.18|130.67|128.17|5
1624771030000|2021-06-27 05:17:10|130.67|128.17|130.67|128.17|130.71|128.21|130.67|128.17|9
1624771040000|2021-06-27 05:17:20|130.66|128.16|130.67|128.17|130.68|128.18|130.66|128.16|7
1624771050000|2021-06-27 05:17:30|130.68|128.18|130.67|128.17|130.68|128.18|130.67|128.17|4
1624771060000|2021-06-27 05:17:40|130.65|128.15|130.66|128.16|130.67|128.17|130.65|128.15|4
1624771070000|2021-06-27 05:17:50|130.67|128.17|130.66|128.16|130.68|128.18|130.65|128.15|9
1624771080000|2021-06-27 05:18:00|130.68|128.18|130.84|128.34|130.84|128.34|130.68|128.18|25
1624771090000|2021-06-27 05:18:10|130.83|128.33|130.82|128.32|130.85|128.35|130.82|128.32|12
1624771100000|2021-06-27 05:18:20|130.83|128.33|130.78|128.28|130.85|128.35|130.78|128.28|13
1624771110000|2021-06-27 05:18:30|130.79|128.29|130.77|128.27|130.82|128.32|130.76|128.26|22
1624771120000|2021-06-27 05:18:40|130.76|128.26|130.82|128.32|130.82|128.32|130.76|128.26|13
1624771130000|2021-06-27 05:18:50|130.81|128.31|130.74|128.24|130.82|128.32|130.72|128.22|11
1624771140000|2021-06-27 05:19:00|130.75|128.25|130.74|128.24|130.75|128.25|130.73|128.23|4
1624771150000|2021-06-27 05:19:10|130.75|128.25|130.77|128.27|130.78|128.28|130.75|128.25|8
1624771160000|2021-06-27 05:19:20|130.76|128.26|130.71|128.21|130.77|128.27|130.7|128.2|9
1624771170000|2021-06-27 05:19:30|130.7|128.2|130.7|128.2|130.71|128.21|130.7|128.2|5
1624771180000|2021-06-27 05:19:40|130.73|128.23|130.71|128.21|130.73|128.23|130.71|128.21|4
1624771190000|2021-06-27 05:19:50|130.7|128.2|130.79|128.29|130.8|128.3|130.7|128.2|16
1624771200000|2021-06-27 05:20:00|130.8|128.3|130.77|128.27|130.81|128.31|130.76|128.26|10
1624771210000|2021-06-27 05:20:10|130.75|128.25|130.74|128.24|130.77|128.27|130.74|128.24|6
1624771220000|2021-06-27 05:20:20|130.75|128.25|130.71|128.21|130.77|128.27|130.71|128.21|8
1624771230000|2021-06-27 05:20:30|130.73|128.23|130.71|128.21|130.74|128.24|130.7|128.2|6
1624771240000|2021-06-27 05:20:40|130.69|128.19|130.75|128.25|130.75|128.25|130.69|128.19|7
1624771250000|2021-06-27 05:20:50|130.74|128.24|130.75|128.25|130.75|128.25|130.74|128.24|8
1624771260000|2021-06-27 05:21:00|130.79|128.29|130.79|128.29|130.79|128.29|130.79|128.29|1
1624771270000|2021-06-27 05:21:10|130.81|128.31|130.85|128.35|130.85|128.35|130.81|128.31|20
1624771280000|2021-06-27 05:21:20|130.84|128.34|130.83|128.33|130.84|128.34|130.81|128.31|17
1624771290000|2021-06-27 05:21:30|130.82|128.32|130.81|128.31|130.86|128.36|130.81|128.31|8
1624771300000|2021-06-27 05:21:40|130.8|128.3|130.78|128.28|130.83|128.33|130.78|128.28|17
1624771310000|2021-06-27 05:21:50|130.79|128.29|130.78|128.28|130.81|128.31|130.78|128.28|13
1624771320000|2021-06-27 05:22:00|130.79|128.29|130.83|128.33|130.84|128.34|130.79|128.29|8
1624771330000|2021-06-27 05:22:10|130.84|128.34|130.77|128.27|130.84|128.34|130.76|128.26|15
1624771340000|2021-06-27 05:22:20|130.76|128.26|130.78|128.28|130.79|128.29|130.76|128.26|7
1624771350000|2021-06-27 05:22:30|130.79|128.29|130.77|128.27|130.79|128.29|130.76|128.26|10
1624771360000|2021-06-27 05:22:40|130.78|128.28|130.82|128.32|130.83|128.33|130.77|128.27|11
1624771370000|2021-06-27 05:22:50|130.81|128.31|130.76|128.26|130.82|128.32|130.74|128.24|11
1624771380000|2021-06-27 05:23:00|130.77|128.27|130.79|128.29|130.8|128.3|130.77|128.27|6
1624771390000|2021-06-27 05:23:10|130.78|128.28|130.77|128.27|130.78|128.28|130.75|128.25|8
1624771400000|2021-06-27 05:23:20|130.78|128.28|130.79|128.29|130.79|128.29|130.78|128.28|2
1624771410000|2021-06-27 05:23:30|130.81|128.31|130.77|128.27|130.81|128.31|130.76|128.26|11
1624771420000|2021-06-27 05:23:40|130.78|128.28|130.82|128.32|130.84|128.34|130.77|128.27|13
1624771430000|2021-06-27 05:23:50|130.83|128.33|130.84|128.34|130.85|128.35|130.81|128.31|13
1624771440000|2021-06-27 05:24:00|130.86|128.36|130.86|128.36|130.87|128.37|130.84|128.34|11
1624771450000|2021-06-27 05:24:10|130.87|128.37|130.9|128.4|130.9|128.4|130.87|128.37|6
1624771460000|2021-06-27 05:24:20|130.91|128.41|130.91|128.41|130.91|128.41|130.91|128.41|1
1624771470000|2021-06-27 05:24:30|130.9|128.4|130.96|128.46|130.96|128.46|130.9|128.4|4
1624771480000|2021-06-27 05:24:40|130.97|128.47|131|128.5|131|128.5|130.94|128.44|14
1624771490000|2021-06-27 05:24:50|130.99|128.49|130.97|128.47|130.99|128.49|130.96|128.46|8
1624771500000|2021-06-27 05:25:00|130.96|128.46|130.97|128.47|130.98|128.48|130.95|128.45|14
1624771510000|2021-06-27 05:25:10|130.98|128.48|130.95|128.45|130.99|128.49|130.94|128.44|11
1624771520000|2021-06-27 05:25:20|130.96|128.46|130.97|128.47|130.97|128.47|130.95|128.45|8
1624771530000|2021-06-27 05:25:30|130.96|128.46|130.98|128.48|130.98|128.48|130.96|128.46|5
1624771540000|2021-06-27 05:25:40|130.99|128.49|130.98|128.48|130.99|128.49|130.98|128.48|6
1624771550000|2021-06-27 05:25:50|130.99|128.49|130.94|128.44|130.99|128.49|130.94|128.44|10
1624771560000|2021-06-27 05:26:00|130.91|128.41|130.98|128.48|130.98|128.48|130.88|128.38|21
1624771570000|2021-06-27 05:26:10|130.97|128.47|130.97|128.47|130.98|128.48|130.96|128.46|9
1624771580000|2021-06-27 05:26:20|130.98|128.48|130.99|128.49|131.02|128.52|130.98|128.48|17
1624771590000|2021-06-27 05:26:30|130.98|128.48|130.97|128.47|130.99|128.49|130.86|128.36|11
1624771600000|2021-06-27 05:26:40|130.98|128.48|130.98|128.48|130.99|128.49|130.98|128.48|3
1624771610000|2021-06-27 05:26:50|130.99|128.49|130.98|128.48|131.02|128.52|130.98|128.48|7
1624771620000|2021-06-27 05:27:00|130.97|128.47|131.02|128.52|131.04|128.54|130.94|128.44|17
1624771630000|2021-06-27 05:27:10|131.04|128.54|131.04|128.54|131.04|128.54|131.01|128.51|11
1624771640000|2021-06-27 05:27:20|131.03|128.53|131.04|128.54|131.04|128.54|131|128.5|14
1624771650000|2021-06-27 05:27:30|131.03|128.53|131.02|128.52|131.05|128.55|131.02|128.52|15
1624771660000|2021-06-27 05:27:40|131.03|128.53|131.02|128.52|131.03|128.53|131.02|128.52|6
1624771670000|2021-06-27 05:27:50|131.03|128.53|131.02|128.52|131.04|128.54|131.01|128.51|10
1624771680000|2021-06-27 05:28:00|131.01|128.51|131.03|128.53|131.03|128.53|131.01|128.51|8
1624771690000|2021-06-27 05:28:10|131.01|128.51|131.02|128.52|131.03|128.53|131.01|128.51|7
1624771700000|2021-06-27 05:28:20|131.03|128.53|131.03|128.53|131.05|128.55|131.03|128.53|13
1624771710000|2021-06-27 05:28:30|131.04|128.54|131|128.5|131.08|128.58|131|128.5|13
1624771720000|2021-06-27 05:28:40|131.01|128.51|131.01|128.51|131.03|128.53|131.01|128.51|6
1624771730000|2021-06-27 05:28:50|131.02|128.52|131.03|128.53|131.04|128.54|131.02|128.52|10
1624771740000|2021-06-27 05:29:00|131.02|128.52|131.06|128.56|131.07|128.57|131.02|128.52|15
1624771750000|2021-06-27 05:29:10|131.05|128.55|131.12|128.62|131.12|128.62|131.05|128.55|11
1624771760000|2021-06-27 05:29:20|131.11|128.61|131.13|128.63|131.13|128.63|131.11|128.61|9
1624771770000|2021-06-27 05:29:30|131.14|128.64|131.01|128.51|131.15|128.65|131.01|128.51|13
1624771780000|2021-06-27 05:29:40|131.02|128.52|131.12|128.62|131.15|128.65|131.02|128.52|9
1624771790000|2021-06-27 05:29:50|131.15|128.65|131.12|128.62|131.15|128.65|131.11|128.61|7
1624771800000|2021-06-27 05:30:00|131.13|128.63|131.21|128.71|131.21|128.71|131.13|128.63|19
1624771810000|2021-06-27 05:30:10|131.2|128.7|131.3|128.8|131.3|128.8|131.2|128.7|12
1624771820000|2021-06-27 05:30:20|131.31|128.81|131.25|128.75|131.31|128.81|131.22|128.72|16
1624771830000|2021-06-27 05:30:30|131.21|128.71|131.13|128.63|131.21|128.71|131.13|128.63|16
1624771840000|2021-06-27 05:30:40|131.1|128.6|131.05|128.55|131.1|128.6|131.04|128.54|13
1624771850000|2021-06-27 05:30:50|131.04|128.54|131.04|128.54|131.05|128.55|131.02|128.52|15
1624771860000|2021-06-27 05:31:00|131.02|128.52|130.98|128.48|131.03|128.53|130.98|128.48|18
1624771870000|2021-06-27 05:31:10|130.97|128.47|131|128.5|131.01|128.51|130.97|128.47|16
1624771880000|2021-06-27 05:31:20|130.97|128.47|130.99|128.49|131.01|128.51|130.97|128.47|11
1624771890000|2021-06-27 05:31:30|131|128.5|130.98|128.48|131|128.5|130.97|128.47|8
1624771900000|2021-06-27 05:31:40|130.97|128.47|130.88|128.38|130.98|128.48|130.88|128.38|5
1624771910000|2021-06-27 05:31:50|130.89|128.39|130.88|128.38|130.89|128.39|130.88|128.38|2
1624771920000|2021-06-27 05:32:00|130.87|128.37|130.99|128.49|131|128.5|130.87|128.37|19
1624771930000|2021-06-27 05:32:10|131|128.5|130.97|128.47|131|128.5|130.96|128.46|6
1624771940000|2021-06-27 05:32:20|130.96|128.46|130.97|128.47|130.97|128.47|130.94|128.44|5
1624771950000|2021-06-27 05:32:30|130.96|128.46|130.88|128.38|130.96|128.46|130.88|128.38|12
1624771960000|2021-06-27 05:32:40|130.81|128.31|130.89|128.39|130.89|128.39|130.81|128.31|4
1624771970000|2021-06-27 05:32:50|130.88|128.38|130.86|128.36|130.89|128.39|130.85|128.35|11
1624771980000|2021-06-27 05:33:00|130.88|128.38|130.9|128.4|130.9|128.4|130.85|128.35|11
1624771990000|2021-06-27 05:33:10|130.89|128.39|130.89|128.39|130.89|128.39|130.88|128.38|5
1624772000000|2021-06-27 05:33:20|130.9|128.4|130.9|128.4|130.96|128.46|130.9|128.4|17
1624772010000|2021-06-27 05:33:30|130.91|128.41|130.9|128.4|130.93|128.43|130.9|128.4|8
1624772020000|2021-06-27 05:33:40|130.89|128.39|130.95|128.45|130.96|128.46|130.89|128.39|15
1624772030000|2021-06-27 05:33:50|130.96|128.46|130.86|128.36|130.96|128.46|130.86|128.36|15
1624772040000|2021-06-27 05:34:00|130.87|128.37|130.89|128.39|130.89|128.39|130.84|128.34|9
1624772050000|2021-06-27 05:34:10|130.88|128.38|130.89|128.39|130.89|128.39|130.88|128.38|2
1624772070000|2021-06-27 05:34:30|130.87|128.37|130.88|128.38|130.89|128.39|130.87|128.37|5
1624772080000|2021-06-27 05:34:40|130.89|128.39|130.88|128.38|130.89|128.39|130.88|128.38|4
1624772090000|2021-06-27 05:34:50|130.86|128.36|130.85|128.35|130.86|128.36|130.84|128.34|10
1624772100000|2021-06-27 05:35:00|130.84|128.34|130.82|128.32|130.84|128.34|130.82|128.32|3
1624772110000|2021-06-27 05:35:10|130.81|128.31|130.8|128.3|130.81|128.31|130.79|128.29|3
1624772130000|2021-06-27 05:35:30|130.79|128.29|130.8|128.3|130.81|128.31|130.79|128.29|6
1624772140000|2021-06-27 05:35:40|130.79|128.29|130.71|128.21|130.8|128.3|130.71|128.21|13
1624772150000|2021-06-27 05:35:50|130.7|128.2|130.7|128.2|130.71|128.21|130.7|128.2|5
1624772160000|2021-06-27 05:36:00|130.71|128.21|130.7|128.2|130.71|128.21|130.7|128.2|6
1624772170000|2021-06-27 05:36:10|130.69|128.19|130.69|128.19|130.7|128.2|130.67|128.17|7
1624772190000|2021-06-27 05:36:30|130.68|128.18|130.63|128.13|130.68|128.18|130.63|128.13|8
1624772200000|2021-06-27 05:36:40|130.65|128.15|130.63|128.13|130.65|128.15|130.63|128.13|3
1624772210000|2021-06-27 05:36:50|130.62|128.12|130.62|128.12|130.62|128.12|130.62|128.12|1
1624772220000|2021-06-27 05:37:00|130.63|128.13|130.73|128.23|130.73|128.23|130.63|128.13|11
1624772230000|2021-06-27 05:37:10|130.74|128.24|130.7|128.2|130.75|128.25|130.7|128.2|15
1624772240000|2021-06-27 05:37:20|130.71|128.21|130.65|128.15|130.71|128.21|130.65|128.15|15
1624772250000|2021-06-27 05:37:30|130.67|128.17|130.66|128.16|130.67|128.17|130.62|128.12|12
1624772260000|2021-06-27 05:37:40|130.67|128.17|130.62|128.12|130.69|128.19|130.62|128.12|15
1624772270000|2021-06-27 05:37:50|130.63|128.13|130.62|128.12|130.67|128.17|130.62|128.12|12
1624772280000|2021-06-27 05:38:00|130.63|128.13|130.69|128.19|130.7|128.2|130.63|128.13|12
1624772290000|2021-06-27 05:38:10|130.7|128.2|130.65|128.15|130.71|128.21|130.65|128.15|15
1624772300000|2021-06-27 05:38:20|130.66|128.16|130.65|128.15|130.69|128.19|130.65|128.15|11
1624772310000|2021-06-27 05:38:30|130.66|128.16|130.7|128.2|130.71|128.21|130.65|128.15|8
1624772320000|2021-06-27 05:38:40|130.68|128.18|130.58|128.08|130.68|128.18|130.58|128.08|7
1624772330000|2021-06-27 05:38:50|130.67|128.17|130.67|128.17|130.67|128.17|130.67|128.17|1
1624772340000|2021-06-27 05:39:00|130.66|128.16|130.66|128.16|130.66|128.16|130.66|128.16|1
1624772350000|2021-06-27 05:39:10|130.67|128.17|130.63|128.13|130.67|128.17|130.62|128.12|6
1624772360000|2021-06-27 05:39:20|130.62|128.12|130.62|128.12|130.64|128.14|130.62|128.12|7
1624772370000|2021-06-27 05:39:30|130.61|128.11|130.63|128.13|130.63|128.13|130.61|128.11|7
1624772380000|2021-06-27 05:39:40|130.62|128.12|130.63|128.13|130.65|128.15|130.61|128.11|14
1624772390000|2021-06-27 05:39:50|130.62|128.12|130.61|128.11|130.62|128.12|130.6|128.1|9
1624772400000|2021-06-27 05:40:00|130.62|128.12|130.6|128.1|130.63|128.13|130.6|128.1|7
1624772420000|2021-06-27 05:40:20|130.61|128.11|130.59|128.09|130.62|128.12|130.58|128.08|16
1624772430000|2021-06-27 05:40:30|130.57|128.07|130.5|128|130.58|128.08|130.5|128|14
1624772440000|2021-06-27 05:40:40|130.51|128.01|130.49|127.99|130.52|128.02|130.49|127.99|9
1624772450000|2021-06-27 05:40:50|130.51|128.01|130.52|128.02|130.52|128.02|130.51|128.01|4
1624772460000|2021-06-27 05:41:00|130.51|128.01|130.48|127.98|130.51|128.01|130.48|127.98|7
1624772470000|2021-06-27 05:41:10|130.49|127.99|130.48|127.98|130.5|128|130.47|127.97|18
1624772480000|2021-06-27 05:41:20|130.49|127.99|130.45|127.95|130.49|127.99|130.45|127.95|17
1624772490000|2021-06-27 05:41:30|130.46|127.96|130.38|127.88|130.46|127.96|130.38|127.88|16
1624772500000|2021-06-27 05:41:40|130.37|127.87|130.37|127.87|130.38|127.88|130.36|127.86|8
1624772510000|2021-06-27 05:41:50|130.36|127.86|130.28|127.78|130.37|127.87|130.28|127.78|15
1624772520000|2021-06-27 05:42:00|130.29|127.79|130.27|127.77|130.3|127.8|130.25|127.75|12
1624772530000|2021-06-27 05:42:10|130.26|127.76|130.26|127.76|130.32|127.82|130.25|127.75|14
1624772540000|2021-06-27 05:42:20|130.25|127.75|130.18|127.68|130.25|127.75|130.15|127.65|19
1624772550000|2021-06-27 05:42:30|130.2|127.7|130.17|127.67|130.2|127.7|130.15|127.65|14
1624772560000|2021-06-27 05:42:40|130.16|127.66|130.14|127.64|130.16|127.66|130.12|127.62|17
1624772570000|2021-06-27 05:42:50|130.13|127.63|130.07|127.57|130.15|127.65|130.06|127.56|19
1624772580000|2021-06-27 05:43:00|130.08|127.58|130.16|127.66|130.16|127.66|130.08|127.58|14
1624772590000|2021-06-27 05:43:10|130.15|127.65|130.07|127.57|130.15|127.65|130.07|127.57|18
1624772600000|2021-06-27 05:43:20|130.08|127.58|130|127.5|130.08|127.58|130|127.5|19
1624772610000|2021-06-27 05:43:30|129.99|127.49|129.87|127.37|130.01|127.51|129.87|127.37|23
1624772620000|2021-06-27 05:43:40|129.9|127.4|129.65|127.15|129.9|127.4|129.65|127.15|17
1624772630000|2021-06-27 05:43:50|129.66|127.16|129.6|127.1|129.67|127.17|129.6|127.1|23
1624772640000|2021-06-27 05:44:00|129.61|127.11|129.72|127.22|129.73|127.23|129.61|127.11|19
1624772650000|2021-06-27 05:44:10|129.73|127.23|129.72|127.22|129.73|127.23|129.68|127.18|14
1624772660000|2021-06-27 05:44:20|129.73|127.23|129.73|127.23|129.73|127.23|129.71|127.21|12
1624772670000|2021-06-27 05:44:30|129.74|127.24|129.82|127.32|129.83|127.33|129.72|127.22|20
1624772680000|2021-06-27 05:44:40|129.81|127.31|129.7|127.2|129.81|127.31|129.7|127.2|16
1624772690000|2021-06-27 05:44:50|129.71|127.21|129.73|127.23|129.73|127.23|129.69|127.19|9
1624772700000|2021-06-27 05:45:00|129.72|127.22|129.81|127.31|129.82|127.32|129.72|127.22|13
1624772710000|2021-06-27 05:45:10|129.82|127.32|129.84|127.34|129.89|127.39|129.81|127.31|18
1624772720000|2021-06-27 05:45:20|129.82|127.32|129.79|127.29|129.83|127.33|129.77|127.27|14
1624772730000|2021-06-27 05:45:30|129.78|127.28|129.82|127.32|129.83|127.33|129.78|127.28|11
1624772740000|2021-06-27 05:45:40|129.83|127.33|129.83|127.33|129.83|127.33|129.82|127.32|7
1624772750000|2021-06-27 05:45:50|129.82|127.32|129.73|127.23|129.82|127.32|129.73|127.23|12
1624772760000|2021-06-27 05:46:00|129.74|127.24|129.79|127.29|129.79|127.29|129.74|127.24|12
1624772770000|2021-06-27 05:46:10|129.78|127.28|129.75|127.25|129.78|127.28|129.75|127.25|6
1624772780000|2021-06-27 05:46:20|129.74|127.24|129.69|127.19|129.74|127.24|129.68|127.18|16
1624772790000|2021-06-27 05:46:30|129.7|127.2|129.74|127.24|129.74|127.24|129.69|127.19|10
1624772800000|2021-06-27 05:46:40|129.75|127.25|129.71|127.21|129.76|127.26|129.7|127.2|12
1624772810000|2021-06-27 05:46:50|129.7|127.2|129.67|127.17|129.7|127.2|129.64|127.14|12
1624772820000|2021-06-27 05:47:00|129.66|127.16|129.63|127.13|129.71|127.21|129.63|127.13|11
1624772830000|2021-06-27 05:47:10|129.62|127.12|129.64|127.14|129.64|127.14|129.6|127.1|20
1624772840000|2021-06-27 05:47:20|129.63|127.13|129.59|127.09|129.64|127.14|129.59|127.09|10
1624772850000|2021-06-27 05:47:30|129.57|127.07|129.59|127.09|129.59|127.09|129.55|127.05|9
1624772860000|2021-06-27 05:47:40|129.58|127.08|129.61|127.11|129.62|127.12|129.58|127.08|12
1624772870000|2021-06-27 05:47:50|129.62|127.12|129.64|127.14|129.67|127.17|129.62|127.12|11
1624772880000|2021-06-27 05:48:00|129.67|127.17|129.64|127.14|129.67|127.17|129.62|127.12|14
1624772890000|2021-06-27 05:48:10|129.65|127.15|129.6|127.1|129.69|127.19|129.6|127.1|15
1624772900000|2021-06-27 05:48:20|129.62|127.12|129.61|127.11|129.63|127.13|129.61|127.11|10
1624772910000|2021-06-27 05:48:30|129.62|127.12|129.65|127.15|129.65|127.15|129.6|127.1|10
1624772920000|2021-06-27 05:48:40|129.66|127.16|129.7|127.2|129.71|127.21|129.66|127.16|12
1624772930000|2021-06-27 05:48:50|129.71|127.21|129.71|127.21|129.71|127.21|129.7|127.2|5
1624772940000|2021-06-27 05:49:00|129.72|127.22|129.72|127.22|129.74|127.24|129.71|127.21|10
1624772950000|2021-06-27 05:49:10|129.71|127.21|129.73|127.23|129.75|127.25|129.71|127.21|9
1624772960000|2021-06-27 05:49:20|129.74|127.24|129.71|127.21|129.76|127.26|129.7|127.2|13
1624772970000|2021-06-27 05:49:30|129.7|127.2|129.75|127.25|129.75|127.25|129.7|127.2|12
1624772980000|2021-06-27 05:49:40|129.74|127.24|129.75|127.25|129.76|127.26|129.72|127.22|17
1624772990000|2021-06-27 05:49:50|129.74|127.24|129.72|127.22|129.75|127.25|129.72|127.22|7
1624773000000|2021-06-27 05:50:00|129.73|127.23|129.73|127.23|129.76|127.26|129.72|127.22|21
1624773010000|2021-06-27 05:50:10|129.74|127.24|129.79|127.29|129.79|127.29|129.74|127.24|16
1624773020000|2021-06-27 05:50:20|129.78|127.28|129.83|127.33|129.83|127.33|129.77|127.27|11
1624773030000|2021-06-27 05:50:30|129.82|127.32|129.8|127.3|129.83|127.33|129.78|127.28|14
1624773040000|2021-06-27 05:50:40|129.79|127.29|129.8|127.3|129.82|127.32|129.79|127.29|15
1624773050000|2021-06-27 05:50:50|129.81|127.31|129.81|127.31|129.82|127.32|129.8|127.3|9
1624773060000|2021-06-27 05:51:00|129.82|127.32|129.82|127.32|129.82|127.32|129.81|127.31|3
1624773070000|2021-06-27 05:51:10|129.81|127.31|129.81|127.31|129.82|127.32|129.8|127.3|11
1624773080000|2021-06-27 05:51:20|129.82|127.32|129.79|127.29|129.82|127.32|129.79|127.29|4
1624773090000|2021-06-27 05:51:30|129.8|127.3|129.81|127.31|129.81|127.31|129.79|127.29|13
1624773100000|2021-06-27 05:51:40|129.82|127.32|129.85|127.35|129.85|127.35|129.82|127.32|6
1624773110000|2021-06-27 05:51:50|129.84|127.34|129.84|127.34|129.85|127.35|129.84|127.34|5
1624773120000|2021-06-27 05:52:00|129.85|127.35|129.84|127.34|129.86|127.36|129.83|127.33|8
1624773130000|2021-06-27 05:52:10|129.83|127.33|129.84|127.34|129.84|127.34|129.83|127.33|6
1624773140000|2021-06-27 05:52:20|129.83|127.33|129.82|127.32|129.85|127.35|129.82|127.32|14
1624773150000|2021-06-27 05:52:30|129.83|127.33|129.84|127.34|129.85|127.35|129.82|127.32|10
1624773160000|2021-06-27 05:52:40|129.85|127.35|129.83|127.33|129.86|127.36|129.82|127.32|16
1624773170000|2021-06-27 05:52:50|129.82|127.32|129.85|127.35|129.86|127.36|129.82|127.32|16
1624773180000|2021-06-27 05:53:00|129.86|127.36|129.86|127.36|129.87|127.37|129.84|127.34|13
1624773190000|2021-06-27 05:53:10|129.85|127.35|129.85|127.35|129.86|127.36|129.85|127.35|11
1624773200000|2021-06-27 05:53:20|129.86|127.36|129.86|127.36|129.86|127.36|129.85|127.35|13
1624773210000|2021-06-27 05:53:30|129.85|127.35|129.86|127.36|129.87|127.37|129.85|127.35|14
1624773220000|2021-06-27 05:53:40|129.85|127.35|129.83|127.33|129.86|127.36|129.83|127.33|9
1624773230000|2021-06-27 05:53:50|129.84|127.34|129.9|127.4|129.9|127.4|129.84|127.34|13
1624773240000|2021-06-27 05:54:00|129.91|127.41|129.9|127.4|129.91|127.41|129.86|127.36|10
1624773250000|2021-06-27 05:54:10|129.91|127.41|129.91|127.41|129.94|127.44|129.91|127.41|9
1624773260000|2021-06-27 05:54:20|129.92|127.42|129.92|127.42|129.94|127.44|129.91|127.41|14
1624773270000|2021-06-27 05:54:30|129.91|127.41|129.95|127.45|129.96|127.46|129.88|127.38|13
1624773280000|2021-06-27 05:54:40|129.94|127.44|129.95|127.45|129.95|127.45|129.94|127.44|10
1624773290000|2021-06-27 05:54:50|129.94|127.44|129.87|127.37|129.94|127.44|129.87|127.37|16
1624773300000|2021-06-27 05:55:00|129.86|127.36|129.81|127.31|129.92|127.42|129.81|127.31|17
1624773310000|2021-06-27 05:55:10|129.82|127.32|129.83|127.33|129.84|127.34|129.81|127.31|17
1624773320000|2021-06-27 05:55:20|129.84|127.34|129.82|127.32|129.85|127.35|129.82|127.32|11
1624773330000|2021-06-27 05:55:30|129.83|127.33|129.86|127.36|129.87|127.37|129.82|127.32|11
1624773340000|2021-06-27 05:55:40|129.87|127.37|129.85|127.35|129.88|127.38|129.85|127.35|9
1624773350000|2021-06-27 05:55:50|129.86|127.36|129.9|127.4|129.91|127.41|129.84|127.34|16
1624773360000|2021-06-27 05:56:00|129.89|127.39|129.84|127.34|129.9|127.4|129.84|127.34|8
1624773370000|2021-06-27 05:56:10|129.85|127.35|129.85|127.35|129.85|127.35|129.82|127.32|5
1624773380000|2021-06-27 05:56:20|129.84|127.34|129.84|127.34|129.85|127.35|129.84|127.34|5
1624773390000|2021-06-27 05:56:30|129.83|127.33|129.86|127.36|129.86|127.36|129.83|127.33|5
1624773400000|2021-06-27 05:56:40|129.85|127.35|129.85|127.35|129.88|127.38|129.85|127.35|9
1624773410000|2021-06-27 05:56:50|129.84|127.34|129.89|127.39|129.89|127.39|129.84|127.34|7
1624773420000|2021-06-27 05:57:00|129.9|127.4|129.89|127.39|129.9|127.4|129.87|127.37|9
1624773430000|2021-06-27 05:57:10|129.87|127.37|129.88|127.38|129.88|127.38|129.86|127.36|4
1624773440000|2021-06-27 05:57:20|129.89|127.39|129.91|127.41|129.91|127.41|129.87|127.37|10
1624773450000|2021-06-27 05:57:30|129.92|127.42|129.92|127.42|129.93|127.43|129.91|127.41|10
1624773460000|2021-06-27 05:57:40|129.91|127.41|129.9|127.4|129.93|127.43|129.9|127.4|16
1624773470000|2021-06-27 05:57:50|129.88|127.38|129.91|127.41|129.91|127.41|129.88|127.38|8
1624773480000|2021-06-27 05:58:00|129.9|127.4|129.9|127.4|129.91|127.41|129.88|127.38|8
1624773490000|2021-06-27 05:58:10|129.91|127.41|129.91|127.41|129.93|127.43|129.9|127.4|7
1624773500000|2021-06-27 05:58:20|129.92|127.42|129.91|127.41|129.93|127.43|129.91|127.41|12
1624773510000|2021-06-27 05:58:30|129.92|127.42|129.92|127.42|129.92|127.42|129.91|127.41|3
1624773520000|2021-06-27 05:58:40|129.91|127.41|129.9|127.4|129.92|127.42|129.89|127.39|7
1624773530000|2021-06-27 05:58:50|129.89|127.39|129.89|127.39|129.9|127.4|129.89|127.39|11
1624773540000|2021-06-27 05:59:00|129.9|127.4|129.93|127.43|129.96|127.46|129.89|127.39|15
1624773550000|2021-06-27 05:59:10|129.94|127.44|129.94|127.44|129.96|127.46|129.92|127.42|15
1624773560000|2021-06-27 05:59:20|129.96|127.46|129.94|127.44|129.97|127.47|129.91|127.41|18
1624773570000|2021-06-27 05:59:30|129.96|127.46|129.96|127.46|129.98|127.48|129.94|127.44|20
1624773580000|2021-06-27 05:59:40|129.97|127.47|129.94|127.44|129.97|127.47|129.93|127.43|10
1624773590000|2021-06-27 05:59:50|129.95|127.45|129.94|127.44|129.96|127.46|129.92|127.42|11
1624773600000|2021-06-27 06:00:00|129.95|127.45|129.88|127.38|129.95|127.45|129.86|127.36|17
1624773610000|2021-06-27 06:00:10|129.89|127.39|129.93|127.43|129.94|127.44|129.89|127.39|12
1624773620000|2021-06-27 06:00:20|129.95|127.45|129.92|127.42|129.97|127.47|129.9|127.4|15
1624773630000|2021-06-27 06:00:30|129.93|127.43|129.97|127.47|129.99|127.49|129.93|127.43|17
1624773640000|2021-06-27 06:00:40|129.98|127.48|130.02|127.52|130.04|127.54|129.98|127.48|15
1624773650000|2021-06-27 06:00:50|130.03|127.53|130.05|127.55|130.06|127.56|130.01|127.51|12
1624773660000|2021-06-27 06:01:00|130.06|127.56|130.07|127.57|130.07|127.57|130.05|127.55|12
1624773670000|2021-06-27 06:01:10|130.08|127.58|130.1|127.6|130.1|127.6|130.08|127.58|7
1624773680000|2021-06-27 06:01:20|130.09|127.59|130.1|127.6|130.1|127.6|130.08|127.58|8
1624773690000|2021-06-27 06:01:30|130.09|127.59|130.1|127.6|130.1|127.6|130.09|127.59|2
1624773700000|2021-06-27 06:01:40|130.09|127.59|130.15|127.65|130.15|127.65|130.09|127.59|16
1624773710000|2021-06-27 06:01:50|130.16|127.66|130.23|127.73|130.25|127.75|130.16|127.66|21
1624773720000|2021-06-27 06:02:00|130.24|127.74|130.25|127.75|130.26|127.76|130.23|127.73|8
1624773730000|2021-06-27 06:02:10|130.24|127.74|130.22|127.72|130.26|127.76|130.22|127.72|17
1624773740000|2021-06-27 06:02:20|130.23|127.73|130.22|127.72|130.23|127.73|130.2|127.7|10
1624773750000|2021-06-27 06:02:30|130.23|127.73|130.25|127.75|130.25|127.75|130.22|127.72|11
1624773760000|2021-06-27 06:02:40|130.26|127.76|130.25|127.75|130.26|127.76|130.23|127.73|14
1624773770000|2021-06-27 06:02:50|130.24|127.74|130.18|127.68|130.26|127.76|130.18|127.68|9
1624773780000|2021-06-27 06:03:00|130.17|127.67|130.23|127.73|130.24|127.74|130.17|127.67|13
1624773790000|2021-06-27 06:03:10|130.24|127.74|130.22|127.72|130.24|127.74|130.19|127.69|17
1624773800000|2021-06-27 06:03:20|130.23|127.73|130.23|127.73|130.24|127.74|130.22|127.72|10
1624773810000|2021-06-27 06:03:30|130.22|127.72|130.24|127.74|130.24|127.74|130.22|127.72|7
1624773820000|2021-06-27 06:03:40|130.23|127.73|130.25|127.75|130.25|127.75|130.23|127.73|4
1624773830000|2021-06-27 06:03:50|130.24|127.74|130.22|127.72|130.24|127.74|130.22|127.72|6
1624773840000|2021-06-27 06:04:00|130.23|127.73|130.26|127.76|130.27|127.77|130.2|127.7|16
1624773850000|2021-06-27 06:04:10|130.25|127.75|130.24|127.74|130.25|127.75|130.23|127.73|8
1624773860000|2021-06-27 06:04:20|130.23|127.73|130.24|127.74|130.24|127.74|130.23|127.73|6
1624773870000|2021-06-27 06:04:30|130.25|127.75|130.24|127.74|130.25|127.75|130.23|127.73|9
1624773880000|2021-06-27 06:04:40|130.23|127.73|130.23|127.73|130.24|127.74|130.23|127.73|7
1624773890000|2021-06-27 06:04:50|130.22|127.72|130.13|127.63|130.22|127.72|130.13|127.63|5
1624773900000|2021-06-27 06:05:00|130.14|127.64|130.29|127.79|130.3|127.8|130.14|127.64|13
1624773910000|2021-06-27 06:05:10|130.3|127.8|130.29|127.79|130.31|127.81|130.29|127.79|9
1624773920000|2021-06-27 06:05:20|130.3|127.8|130.29|127.79|130.3|127.8|130.28|127.78|3
1624773930000|2021-06-27 06:05:30|130.3|127.8|130.31|127.81|130.32|127.82|130.29|127.79|12
1624773940000|2021-06-27 06:05:40|130.3|127.8|130.31|127.81|130.31|127.81|130.29|127.79|14
1624773950000|2021-06-27 06:05:50|130.3|127.8|130.31|127.81|130.31|127.81|130.3|127.8|6
1624773960000|2021-06-27 06:06:00|130.32|127.82|130.32|127.82|130.32|127.82|130.31|127.81|5
1624773970000|2021-06-27 06:06:10|130.3|127.8|130.3|127.8|130.31|127.81|130.3|127.8|3
1624773980000|2021-06-27 06:06:20|130.31|127.81|130.32|127.82|130.33|127.83|130.3|127.8|8
1624773990000|2021-06-27 06:06:30|130.31|127.81|130.28|127.78|130.33|127.83|130.28|127.78|9
1624774000000|2021-06-27 06:06:40|130.29|127.79|130.33|127.83|130.33|127.83|130.29|127.79|9
1624774010000|2021-06-27 06:06:50|130.32|127.82|130.32|127.82|130.34|127.84|130.31|127.81|13
1624774020000|2021-06-27 06:07:00|130.33|127.83|130.41|127.91|130.45|127.95|130.32|127.82|17
1624774030000|2021-06-27 06:07:10|130.4|127.9|130.4|127.9|130.4|127.9|130.38|127.88|15
1624774040000|2021-06-27 06:07:20|130.39|127.89|130.38|127.88|130.42|127.92|130.36|127.86|13
1624774050000|2021-06-27 06:07:30|130.37|127.87|130.37|127.87|130.4|127.9|130.36|127.86|14
1624774060000|2021-06-27 06:07:40|130.38|127.88|130.49|127.99|130.49|127.99|130.36|127.86|21
1624774070000|2021-06-27 06:07:50|130.48|127.98|130.51|128.01|130.52|128.02|130.48|127.98|11
1624774080000|2021-06-27 06:08:00|130.5|128|130.43|127.93|130.5|128|130.4|127.9|13
1624774090000|2021-06-27 06:08:10|130.44|127.94|130.47|127.97|130.47|127.97|130.43|127.93|7
1624774100000|2021-06-27 06:08:20|130.48|127.98|130.46|127.96|130.48|127.98|130.46|127.96|2
1624774110000|2021-06-27 06:08:30|130.47|127.97|130.55|128.05|130.56|128.06|130.46|127.96|12
1624774120000|2021-06-27 06:08:40|130.56|128.06|130.66|128.16|130.66|128.16|130.54|128.04|10
1624774130000|2021-06-27 06:08:50|130.65|128.15|130.66|128.16|130.66|128.16|130.64|128.14|12
1624774140000|2021-06-27 06:09:00|130.65|128.15|130.66|128.16|130.67|128.17|130.65|128.15|17
1624774150000|2021-06-27 06:09:10|130.65|128.15|130.58|128.08|130.65|128.15|130.58|128.08|13
1624774160000|2021-06-27 06:09:20|130.57|128.07|130.57|128.07|130.59|128.09|130.56|128.06|7
1624774170000|2021-06-27 06:09:30|130.59|128.09|130.58|128.08|130.59|128.09|130.56|128.06|10
1624774180000|2021-06-27 06:09:40|130.59|128.09|130.57|128.07|130.62|128.12|130.57|128.07|13
1624774190000|2021-06-27 06:09:50|130.58|128.08|130.7|128.2|130.73|128.23|130.58|128.08|22
1624774200000|2021-06-27 06:10:00|130.71|128.21|130.75|128.25|130.75|128.25|130.71|128.21|14
1624774210000|2021-06-27 06:10:10|130.76|128.26|130.75|128.25|130.79|128.29|130.74|128.24|14
1624774220000|2021-06-27 06:10:20|130.74|128.24|130.8|128.3|130.8|128.3|130.74|128.24|7
1624774230000|2021-06-27 06:10:30|130.79|128.29|130.83|128.33|130.85|128.35|130.76|128.26|10
1624774240000|2021-06-27 06:10:40|130.82|128.32|130.83|128.33|130.85|128.35|130.82|128.32|7
1624774250000|2021-06-27 06:10:50|130.84|128.34|130.72|128.22|130.86|128.36|130.71|128.21|24
1624774260000|2021-06-27 06:11:00|130.73|128.23|130.74|128.24|130.74|128.24|130.62|128.12|23
1624774270000|2021-06-27 06:11:10|130.7|128.2|130.63|128.13|130.71|128.21|130.63|128.13|21
1624774280000|2021-06-27 06:11:20|130.64|128.14|130.64|128.14|130.67|128.17|130.64|128.14|8
1624774290000|2021-06-27 06:11:30|130.63|128.13|130.6|128.1|130.63|128.13|130.59|128.09|8
1624774300000|2021-06-27 06:11:40|130.61|128.11|130.61|128.11|130.61|128.11|130.6|128.1|3
1624774310000|2021-06-27 06:11:50|130.62|128.12|130.58|128.08|130.62|128.12|130.57|128.07|10
1624774320000|2021-06-27 06:12:00|130.57|128.07|130.64|128.14|130.64|128.14|130.57|128.07|13
1624774330000|2021-06-27 06:12:10|130.63|128.13|130.62|128.12|130.64|128.14|130.62|128.12|8
1624774340000|2021-06-27 06:12:20|130.63|128.13|130.6|128.1|130.64|128.14|130.6|128.1|6
1624774350000|2021-06-27 06:12:30|130.61|128.11|130.56|128.06|130.61|128.11|130.56|128.06|5
1624774360000|2021-06-27 06:12:40|130.55|128.05|130.54|128.04|130.55|128.05|130.53|128.03|8
1624774370000|2021-06-27 06:12:50|130.53|128.03|130.53|128.03|130.54|128.04|130.52|128.02|14
1624774380000|2021-06-27 06:13:00|130.52|128.02|130.51|128.01|130.53|128.03|130.46|127.96|20
1624774390000|2021-06-27 06:13:10|130.5|128|130.46|127.96|130.52|128.02|130.46|127.96|13
1624774400000|2021-06-27 06:13:20|130.47|127.97|130.49|127.99|130.54|128.04|130.46|127.96|11
1624774410000|2021-06-27 06:13:30|130.5|128|130.45|127.95|130.5|128|130.44|127.94|7
1624774420000|2021-06-27 06:13:40|130.46|127.96|130.47|127.97|130.47|127.97|130.44|127.94|6
1624774430000|2021-06-27 06:13:50|130.48|127.98|130.46|127.96|130.5|128|130.46|127.96|6
1624774440000|2021-06-27 06:14:00|130.47|127.97|130.4|127.9|130.47|127.97|130.4|127.9|5
1624774450000|2021-06-27 06:14:10|130.5|128|130.49|127.99|130.5|128|130.46|127.96|10
1624774460000|2021-06-27 06:14:20|130.46|127.96|130.48|127.98|130.48|127.98|130.46|127.96|5
1624774470000|2021-06-27 06:14:30|130.49|127.99|130.52|128.02|130.53|128.03|130.49|127.99|12
1624774480000|2021-06-27 06:14:40|130.53|128.03|130.57|128.07|130.57|128.07|130.52|128.02|8
1624774490000|2021-06-27 06:14:50|130.63|128.13|130.56|128.06|130.63|128.13|130.56|128.06|9
1624774500000|2021-06-27 06:15:00|130.57|128.07|130.47|127.97|130.57|128.07|130.47|127.97|12
1624774510000|2021-06-27 06:15:10|130.48|127.98|130.48|127.98|130.48|127.98|130.47|127.97|3
1624774520000|2021-06-27 06:15:20|130.44|127.94|130.44|127.94|130.46|127.96|130.44|127.94|9
1624774530000|2021-06-27 06:15:30|130.43|127.93|130.37|127.87|130.43|127.93|130.37|127.87|7
1624774540000|2021-06-27 06:15:40|130.36|127.86|130.34|127.84|130.36|127.86|130.33|127.83|7
1624774550000|2021-06-27 06:15:50|130.33|127.83|130.33|127.83|130.34|127.84|130.32|127.82|4
1624774560000|2021-06-27 06:16:00|130.32|127.82|130.27|127.77|130.34|127.84|130.26|127.76|16
1624774570000|2021-06-27 06:16:10|130.26|127.76|130.19|127.69|130.27|127.77|130.19|127.69|16
1624774580000|2021-06-27 06:16:20|130.2|127.7|130.17|127.67|130.2|127.7|130.17|127.67|8
1624774590000|2021-06-27 06:16:30|130.18|127.68|130.16|127.66|130.18|127.68|130.15|127.65|15
1624774600000|2021-06-27 06:16:40|130.15|127.65|130.12|127.62|130.16|127.66|130.12|127.62|15
1624774610000|2021-06-27 06:16:50|130.13|127.63|130.19|127.69|130.19|127.69|130.12|127.62|15
1624774620000|2021-06-27 06:17:00|130.18|127.68|130.14|127.64|130.19|127.69|130.14|127.64|9
1624774630000|2021-06-27 06:17:10|130.13|127.63|130.13|127.63|130.14|127.64|130.13|127.63|7
1624774640000|2021-06-27 06:17:20|130.14|127.64|130.04|127.54|130.14|127.64|130.03|127.53|13
1624774650000|2021-06-27 06:17:30|129.95|127.45|130.04|127.54|130.04|127.54|129.94|127.44|3
1624774660000|2021-06-27 06:17:40|130.05|127.55|130.07|127.57|130.07|127.57|130.03|127.53|7
1624774670000|2021-06-27 06:17:50|130.06|127.56|130.02|127.52|130.06|127.56|130.02|127.52|9
1624774680000|2021-06-27 06:18:00|130.03|127.53|130.08|127.58|130.08|127.58|130.02|127.52|9
1624774690000|2021-06-27 06:18:10|130.07|127.57|130.06|127.56|130.08|127.58|130.06|127.56|6
1624774700000|2021-06-27 06:18:20|130.07|127.57|129.99|127.49|130.07|127.57|129.99|127.49|18
1624774710000|2021-06-27 06:18:30|130|127.5|129.98|127.48|130.01|127.51|129.98|127.48|6
1624774720000|2021-06-27 06:18:40|129.99|127.49|129.96|127.46|129.99|127.49|129.96|127.46|6
1624774730000|2021-06-27 06:18:50|129.97|127.47|129.93|127.43|129.97|127.47|129.92|127.42|22
1624774740000|2021-06-27 06:19:00|129.94|127.44|129.95|127.45|130|127.5|129.94|127.44|16
1624774750000|2021-06-27 06:19:10|129.94|127.44|129.94|127.44|129.96|127.46|129.93|127.43|9
1624774760000|2021-06-27 06:19:20|129.95|127.45|129.93|127.43|129.95|127.45|129.93|127.43|9
1624774770000|2021-06-27 06:19:30|129.94|127.44|129.93|127.43|129.94|127.44|129.93|127.43|8
1624774780000|2021-06-27 06:19:40|129.94|127.44|129.94|127.44|129.97|127.47|129.93|127.43|11
1624774790000|2021-06-27 06:19:50|129.95|127.45|129.95|127.45|129.95|127.45|129.94|127.44|5
1624774800000|2021-06-27 06:20:00|129.96|127.46|129.99|127.49|130|127.5|129.96|127.46|7
1624774810000|2021-06-27 06:20:10|130|127.5|129.99|127.49|130|127.5|129.98|127.48|8
1624774820000|2021-06-27 06:20:20|130|127.5|130.07|127.57|130.08|127.58|130|127.5|13
1624774830000|2021-06-27 06:20:30|130.06|127.56|130.04|127.54|130.07|127.57|130.04|127.54|7
1624774840000|2021-06-27 06:20:40|130.05|127.55|130.04|127.54|130.05|127.55|130.04|127.54|8
1624774850000|2021-06-27 06:20:50|130.05|127.55|129.99|127.49|130.09|127.59|129.97|127.47|15
1624774860000|2021-06-27 06:21:00|130.07|127.57|130.13|127.63|130.13|127.63|130.07|127.57|7
1624774870000|2021-06-27 06:21:10|130.14|127.64|130.13|127.63|130.16|127.66|130.11|127.61|14
1624774880000|2021-06-27 06:21:20|130.1|127.6|130.13|127.63|130.13|127.63|130.1|127.6|7
1624774890000|2021-06-27 06:21:30|130.12|127.62|130.15|127.65|130.16|127.66|130.12|127.62|13
1624774900000|2021-06-27 06:21:40|130.16|127.66|130.16|127.66|130.16|127.66|130.15|127.65|3
1624774910000|2021-06-27 06:21:50|130.15|127.65|130.15|127.65|130.16|127.66|130.15|127.65|7
1624774920000|2021-06-27 06:22:00|130.16|127.66|130.21|127.71|130.21|127.71|130.15|127.65|14
1624774930000|2021-06-27 06:22:10|130.22|127.72|130.19|127.69|130.23|127.73|130.19|127.69|10
1624774940000|2021-06-27 06:22:20|130.2|127.7|130.19|127.69|130.21|127.71|130.19|127.69|7
1624774950000|2021-06-27 06:22:30|130.2|127.7|130.16|127.66|130.2|127.7|130.16|127.66|10
1624774960000|2021-06-27 06:22:40|130.17|127.67|130.18|127.68|130.18|127.68|130.15|127.65|9
1624774970000|2021-06-27 06:22:50|130.19|127.69|130.09|127.59|130.19|127.69|130.08|127.58|10
1624774980000|2021-06-27 06:23:00|130.1|127.6|130.11|127.61|130.11|127.61|130.08|127.58|7
1624774990000|2021-06-27 06:23:10|130.1|127.6|130.09|127.59|130.12|127.62|130.09|127.59|9
1624775000000|2021-06-27 06:23:20|130.1|127.6|130.16|127.66|130.17|127.67|130.09|127.59|12
1624775010000|2021-06-27 06:23:30|130.15|127.65|130.16|127.66|130.17|127.67|130.15|127.65|6
1624775020000|2021-06-27 06:23:40|130.15|127.65|130.16|127.66|130.17|127.67|130.15|127.65|6
1624775030000|2021-06-27 06:23:50|130.17|127.67|130.2|127.7|130.2|127.7|130.16|127.66|15
1624775040000|2021-06-27 06:24:00|130.19|127.69|130.2|127.7|130.2|127.7|130.19|127.69|8
1624775050000|2021-06-27 06:24:10|130.19|127.69|130.19|127.69|130.19|127.69|130.19|127.69|1
1624775060000|2021-06-27 06:24:20|130.18|127.68|130.18|127.68|130.2|127.7|130.17|127.67|11
1624775070000|2021-06-27 06:24:30|130.19|127.69|130.18|127.68|130.19|127.69|130.18|127.68|4
1624775080000|2021-06-27 06:24:40|130.19|127.69|130.22|127.72|130.23|127.73|130.18|127.68|12
1624775090000|2021-06-27 06:24:50|130.21|127.71|130.21|127.71|130.22|127.72|130.21|127.71|5
1624775100000|2021-06-27 06:25:00|130.26|127.76|130.27|127.77|130.27|127.77|130.24|127.74|10
1624775110000|2021-06-27 06:25:10|130.28|127.78|130.17|127.67|130.28|127.78|130.17|127.67|13
1624775120000|2021-06-27 06:25:20|130.18|127.68|130.19|127.69|130.23|127.73|130.18|127.68|8
1624775130000|2021-06-27 06:25:30|130.2|127.7|130.19|127.69|130.22|127.72|130.19|127.69|10
1624775140000|2021-06-27 06:25:40|130.21|127.71|130.16|127.66|130.22|127.72|130.14|127.64|16
1624775150000|2021-06-27 06:25:50|130.15|127.65|130.14|127.64|130.17|127.67|130.14|127.64|11
1624775160000|2021-06-27 06:26:00|130.15|127.65|130.1|127.6|130.15|127.65|130.09|127.59|9
1624775170000|2021-06-27 06:26:10|130.09|127.59|130.07|127.57|130.1|127.6|130.07|127.57|5
1624775180000|2021-06-27 06:26:20|130.06|127.56|130.06|127.56|130.06|127.56|130.06|127.56|1
1624775190000|2021-06-27 06:26:30|130.07|127.57|130.07|127.57|130.07|127.57|130.07|127.57|1
1624775200000|2021-06-27 06:26:40|130.06|127.56|130.06|127.56|130.07|127.57|130.06|127.56|9
1624775210000|2021-06-27 06:26:50|130.07|127.57|130.07|127.57|130.08|127.58|130.05|127.55|9
1624775220000|2021-06-27 06:27:00|130.06|127.56|129.99|127.49|130.07|127.57|129.99|127.49|13
1624775230000|2021-06-27 06:27:10|130|127.5|129.98|127.48|130|127.5|129.98|127.48|2
1624775240000|2021-06-27 06:27:20|129.99|127.49|129.97|127.47|130|127.5|129.97|127.47|9
1624775250000|2021-06-27 06:27:30|129.98|127.48|129.95|127.45|129.98|127.48|129.95|127.45|5
1624775260000|2021-06-27 06:27:40|129.96|127.46|130.01|127.51|130.01|127.51|129.96|127.46|4
1624775270000|2021-06-27 06:27:50|130.03|127.53|130.1|127.6|130.1|127.6|130.03|127.53|13
1624775280000|2021-06-27 06:28:00|130.09|127.59|130.13|127.63|130.13|127.63|130.09|127.59|7
1624775290000|2021-06-27 06:28:10|130.12|127.62|130.1|127.6|130.12|127.62|130.09|127.59|8
1624775300000|2021-06-27 06:28:20|130.09|127.59|130.04|127.54|130.1|127.6|130.02|127.52|12
1624775310000|2021-06-27 06:28:30|130.03|127.53|130.07|127.57|130.07|127.57|130.02|127.52|11
1624775320000|2021-06-27 06:28:40|130.08|127.58|130.02|127.52|130.08|127.58|130.01|127.51|18
1624775330000|2021-06-27 06:28:50|130.01|127.51|130|127.5|130.02|127.52|130|127.5|4
1624775340000|2021-06-27 06:29:00|129.98|127.48|130|127.5|130|127.5|129.98|127.48|2
1624775350000|2021-06-27 06:29:10|130.01|127.51|129.98|127.48|130.01|127.51|129.97|127.47|7
1624775360000|2021-06-27 06:29:20|129.96|127.46|129.95|127.45|129.99|127.49|129.95|127.45|14
1624775370000|2021-06-27 06:29:30|129.94|127.44|129.95|127.45|129.95|127.45|129.93|127.43|7
1624775380000|2021-06-27 06:29:40|129.94|127.44|129.99|127.49|129.99|127.49|129.94|127.44|15
1624775390000|2021-06-27 06:29:50|129.98|127.48|129.95|127.45|129.98|127.48|129.95|127.45|18
1624775400000|2021-06-27 06:30:00|129.96|127.46|130.05|127.55|130.05|127.55|129.95|127.45|17
1624775410000|2021-06-27 06:30:10|130.06|127.56|130.1|127.6|130.11|127.61|130.04|127.54|16
1624775420000|2021-06-27 06:30:20|130.09|127.59|130.08|127.58|130.11|127.61|130.07|127.57|11
1624775430000|2021-06-27 06:30:30|130.07|127.57|130.17|127.67|130.17|127.67|130.07|127.57|12
1624775440000|2021-06-27 06:30:40|130.16|127.66|130.16|127.66|130.17|127.67|130.15|127.65|9
1624775450000|2021-06-27 06:30:50|130.15|127.65|130.16|127.66|130.16|127.66|130.14|127.64|12
1624775460000|2021-06-27 06:31:00|130.15|127.65|130.17|127.67|130.17|127.67|130.15|127.65|11
1624775470000|2021-06-27 06:31:10|130.16|127.66|130.17|127.67|130.17|127.67|130.16|127.66|6
1624775480000|2021-06-27 06:31:20|130.16|127.66|130.13|127.63|130.16|127.66|130.1|127.6|21
1624775490000|2021-06-27 06:31:30|130.12|127.62|130.11|127.61|130.13|127.63|130.1|127.6|11
1624775500000|2021-06-27 06:31:40|130.1|127.6|130.09|127.59|130.12|127.62|130.08|127.58|10
1624775510000|2021-06-27 06:31:50|130.1|127.6|130.09|127.59|130.12|127.62|130.07|127.57|10
1624775520000|2021-06-27 06:32:00|130.08|127.58|130.11|127.61|130.11|127.61|130.07|127.57|10
1624775530000|2021-06-27 06:32:10|130.1|127.6|130.14|127.64|130.14|127.64|130.09|127.59|11
1624775540000|2021-06-27 06:32:20|130.13|127.63|130.05|127.55|130.13|127.63|130.05|127.55|16
1624775550000|2021-06-27 06:32:30|130.06|127.56|130.05|127.55|130.06|127.56|130.05|127.55|10
1624775560000|2021-06-27 06:32:40|130.06|127.56|130.06|127.56|130.06|127.56|130.05|127.55|3
1624775570000|2021-06-27 06:32:50|130.05|127.55|130.08|127.58|130.09|127.59|130.05|127.55|15
1624775580000|2021-06-27 06:33:00|130.09|127.59|130.06|127.56|130.09|127.59|129.98|127.48|11
1624775590000|2021-06-27 06:33:10|130.08|127.58|130|127.5|130.08|127.58|130|127.5|15
1624775600000|2021-06-27 06:33:20|130.03|127.53|130.03|127.53|130.04|127.54|130|127.5|6
1624775610000|2021-06-27 06:33:30|130.04|127.54|130.02|127.52|130.04|127.54|130.01|127.51|14
1624775620000|2021-06-27 06:33:40|130.03|127.53|129.97|127.47|130.06|127.56|129.97|127.47|16
1624775630000|2021-06-27 06:33:50|129.98|127.48|129.98|127.48|129.99|127.49|129.97|127.47|7
1624775640000|2021-06-27 06:34:00|129.97|127.47|129.97|127.47|129.98|127.48|129.96|127.46|5
1624775650000|2021-06-27 06:34:10|129.96|127.46|129.96|127.46|129.97|127.47|129.96|127.46|3
1624775660000|2021-06-27 06:34:20|129.97|127.47|129.87|127.37|129.98|127.48|129.87|127.37|18
1624775670000|2021-06-27 06:34:30|129.9|127.4|129.87|127.37|129.9|127.4|129.82|127.32|16
1624775680000|2021-06-27 06:34:40|129.83|127.33|129.66|127.16|129.83|127.33|129.66|127.16|14
1624775690000|2021-06-27 06:34:50|129.67|127.17|129.68|127.18|129.73|127.23|129.67|127.17|16
1624775700000|2021-06-27 06:35:00|129.69|127.19|129.73|127.23|129.74|127.24|129.67|127.17|18
1624775710000|2021-06-27 06:35:10|129.72|127.22|129.62|127.12|129.73|127.23|129.61|127.11|13
1624775720000|2021-06-27 06:35:20|129.61|127.11|129.61|127.11|129.62|127.12|129.59|127.09|14
1624775730000|2021-06-27 06:35:30|129.6|127.1|129.57|127.07|129.6|127.1|129.55|127.05|18
1624775740000|2021-06-27 06:35:40|129.56|127.06|129.34|126.84|129.59|127.09|129.34|126.84|26
1624775750000|2021-06-27 06:35:50|129.36|126.86|129.37|126.87|129.37|126.87|129.33|126.83|19
1624775760000|2021-06-27 06:36:00|129.39|126.89|129.35|126.85|129.42|126.92|129.35|126.85|13
1624775770000|2021-06-27 06:36:10|129.36|126.86|129.44|126.94|129.44|126.94|129.33|126.83|13
1624775780000|2021-06-27 06:36:20|129.45|126.95|129.43|126.93|129.45|126.95|129.41|126.91|13
1624775790000|2021-06-27 06:36:30|129.44|126.94|129.43|126.93|129.44|126.94|129.4|126.9|12
1624775800000|2021-06-27 06:36:40|129.42|126.92|129.4|126.9|129.42|126.92|129.35|126.85|12
1624775810000|2021-06-27 06:36:50|129.41|126.91|129.4|126.9|129.41|126.91|129.4|126.9|2
1624775820000|2021-06-27 06:37:00|129.39|126.89|129.43|126.93|129.44|126.94|129.39|126.89|10
1624775830000|2021-06-27 06:37:10|129.44|126.94|129.39|126.89|129.45|126.95|129.39|126.89|14
1624775840000|2021-06-27 06:37:20|129.38|126.88|129.39|126.89|129.41|126.91|129.35|126.85|22
1624775850000|2021-06-27 06:37:30|129.4|126.9|129.39|126.89|129.42|126.92|129.38|126.88|11
1624775860000|2021-06-27 06:37:40|129.38|126.88|129.41|126.91|129.41|126.91|129.38|126.88|20
1624775870000|2021-06-27 06:37:50|129.39|126.89|129.33|126.83|129.39|126.89|129.33|126.83|14
1624775880000|2021-06-27 06:38:00|129.34|126.84|129.34|126.84|129.35|126.85|129.31|126.81|13
1624775890000|2021-06-27 06:38:10|129.32|126.82|129.37|126.87|129.37|126.87|129.32|126.82|11
1624775900000|2021-06-27 06:38:20|129.35|126.85|129.36|126.86|129.37|126.87|129.35|126.85|11
1624775910000|2021-06-27 06:38:30|129.35|126.85|129.37|126.87|129.37|126.87|129.32|126.82|16
1624775920000|2021-06-27 06:38:40|129.35|126.85|129.33|126.83|129.36|126.86|129.32|126.82|9
1624775930000|2021-06-27 06:38:50|129.35|126.85|129.33|126.83|129.35|126.85|129.32|126.82|9
1624775940000|2021-06-27 06:39:00|129.32|126.82|129.27|126.77|129.34|126.84|129.26|126.76|16
1624775950000|2021-06-27 06:39:10|129.24|126.74|129.17|126.67|129.24|126.74|129.13|126.63|17
1624775960000|2021-06-27 06:39:20|129.18|126.68|129.17|126.67|129.18|126.68|129.14|126.64|9
1624775970000|2021-06-27 06:39:30|129.16|126.66|129.24|126.74|129.24|126.74|129.16|126.66|15
1624775980000|2021-06-27 06:39:40|129.21|126.71|129.16|126.66|129.22|126.72|129.14|126.64|14
1624775990000|2021-06-27 06:39:50|129.15|126.65|129.16|126.66|129.18|126.68|129.14|126.64|11
1624776000000|2021-06-27 06:40:00|129.17|126.67|129.22|126.72|129.22|126.72|129.17|126.67|11
1624776010000|2021-06-27 06:40:10|129.23|126.73|129.26|126.76|129.26|126.76|129.23|126.73|16
1624776020000|2021-06-27 06:40:20|129.25|126.75|129.27|126.77|129.28|126.78|129.25|126.75|9
1624776030000|2021-06-27 06:40:30|129.28|126.78|129.31|126.81|129.34|126.84|129.26|126.76|13
1624776040000|2021-06-27 06:40:40|129.32|126.82|129.38|126.88|129.41|126.91|129.32|126.82|23
1624776050000|2021-06-27 06:40:50|129.39|126.89|129.41|126.91|129.44|126.94|129.38|126.88|11
1624776060000|2021-06-27 06:41:00|129.42|126.92|129.46|126.96|129.46|126.96|129.42|126.92|7
1624776070000|2021-06-27 06:41:10|129.47|126.97|129.37|126.87|129.47|126.97|129.33|126.83|19
1624776080000|2021-06-27 06:41:20|129.36|126.86|129.39|126.89|129.4|126.9|129.35|126.85|16
1624776090000|2021-06-27 06:41:30|129.4|126.9|129.41|126.91|129.41|126.91|129.38|126.88|16
1624776100000|2021-06-27 06:41:40|129.4|126.9|129.41|126.91|129.41|126.91|129.39|126.89|6
1624776110000|2021-06-27 06:41:50|129.4|126.9|129.45|126.95|129.46|126.96|129.4|126.9|9
1624776120000|2021-06-27 06:42:00|129.46|126.96|129.48|126.98|129.48|126.98|129.45|126.95|9
1624776130000|2021-06-27 06:42:10|129.47|126.97|129.45|126.95|129.47|126.97|129.44|126.94|11
1624776140000|2021-06-27 06:42:20|129.44|126.94|129.41|126.91|129.44|126.94|129.41|126.91|9
1624776150000|2021-06-27 06:42:30|129.4|126.9|129.45|126.95|129.45|126.95|129.4|126.9|8
1624776160000|2021-06-27 06:42:40|129.46|126.96|129.47|126.97|129.47|126.97|129.46|126.96|2
1624776170000|2021-06-27 06:42:50|129.43|126.93|129.46|126.96|129.46|126.96|129.4|126.9|11
1624776180000|2021-06-27 06:43:00|129.45|126.95|129.45|126.95|129.48|126.98|129.43|126.93|11
1624776190000|2021-06-27 06:43:10|129.46|126.96|129.46|126.96|129.46|126.96|129.45|126.95|5
1624776200000|2021-06-27 06:43:20|129.45|126.95|129.46|126.96|129.47|126.97|129.45|126.95|3
1624776210000|2021-06-27 06:43:30|129.47|126.97|129.43|126.93|129.47|126.97|129.43|126.93|6
1624776220000|2021-06-27 06:43:40|129.44|126.94|129.46|126.96|129.47|126.97|129.44|126.94|6
1624776230000|2021-06-27 06:43:50|129.45|126.95|129.46|126.96|129.46|126.96|129.44|126.94|5
1624776240000|2021-06-27 06:44:00|129.45|126.95|129.47|126.97|129.5|127|129.45|126.95|11
1624776250000|2021-06-27 06:44:10|129.48|126.98|129.47|126.97|129.49|126.99|129.46|126.96|15
1624776260000|2021-06-27 06:44:20|129.46|126.96|129.48|126.98|129.48|126.98|129.46|126.96|7
1624776270000|2021-06-27 06:44:30|129.47|126.97|129.49|126.99|129.49|126.99|129.47|126.97|7
1624776280000|2021-06-27 06:44:40|129.5|127|129.49|126.99|129.5|127|129.49|126.99|2
1624776290000|2021-06-27 06:44:50|129.48|126.98|129.49|126.99|129.52|127.02|129.47|126.97|9
1624776300000|2021-06-27 06:45:00|129.51|127.01|129.52|127.02|129.54|127.04|129.49|126.99|13
1624776310000|2021-06-27 06:45:10|129.53|127.03|129.53|127.03|129.55|127.05|129.53|127.03|9
1624776320000|2021-06-27 06:45:20|129.54|127.04|129.67|127.17|129.7|127.2|129.54|127.04|19
1624776330000|2021-06-27 06:45:30|129.68|127.18|129.75|127.25|129.76|127.26|129.67|127.17|18
1624776340000|2021-06-27 06:45:40|129.76|127.26|129.8|127.3|129.81|127.31|129.74|127.24|20
1624776350000|2021-06-27 06:45:50|129.81|127.31|129.82|127.32|129.83|127.33|129.79|127.29|20
1624776360000|2021-06-27 06:46:00|129.84|127.34|129.86|127.36|129.88|127.38|129.84|127.34|18
1624776370000|2021-06-27 06:46:10|129.85|127.35|129.86|127.36|129.88|127.38|129.85|127.35|9
1624776380000|2021-06-27 06:46:20|129.87|127.37|129.83|127.33|129.87|127.37|129.81|127.31|6
1624776390000|2021-06-27 06:46:30|129.79|127.29|129.78|127.28|129.8|127.3|129.78|127.28|6
1624776400000|2021-06-27 06:46:40|129.77|127.27|129.77|127.27|129.78|127.28|129.75|127.25|11
1624776410000|2021-06-27 06:46:50|129.78|127.28|129.78|127.28|129.79|127.29|129.75|127.25|11
1624776420000|2021-06-27 06:47:00|129.77|127.27|129.78|127.28|129.78|127.28|129.77|127.27|6
1624776430000|2021-06-27 06:47:10|129.81|127.31|129.84|127.34|129.84|127.34|129.81|127.31|4
1624776440000|2021-06-27 06:47:20|129.86|127.36|129.85|127.35|129.86|127.36|129.84|127.34|8
1624776450000|2021-06-27 06:47:30|129.86|127.36|129.88|127.38|129.88|127.38|129.85|127.35|12
1624776460000|2021-06-27 06:47:40|129.89|127.39|129.91|127.41|129.91|127.41|129.88|127.38|13
1624776470000|2021-06-27 06:47:50|129.9|127.4|129.92|127.42|129.92|127.42|129.9|127.4|11
1624776480000|2021-06-27 06:48:00|129.91|127.41|129.9|127.4|129.93|127.43|129.9|127.4|6
1624776490000|2021-06-27 06:48:10|129.91|127.41|129.91|127.41|129.91|127.41|129.9|127.4|11
1624776500000|2021-06-27 06:48:20|129.9|127.4|129.94|127.44|129.94|127.44|129.9|127.4|7
1624776510000|2021-06-27 06:48:30|129.93|127.43|129.93|127.43|129.93|127.43|129.92|127.42|5
1624776520000|2021-06-27 06:48:40|129.94|127.44|129.93|127.43|129.95|127.45|129.93|127.43|8
1624776530000|2021-06-27 06:48:50|129.94|127.44|129.94|127.44|129.95|127.45|129.93|127.43|5
1624776540000|2021-06-27 06:49:00|129.95|127.45|129.94|127.44|129.95|127.45|129.94|127.44|6
1624776550000|2021-06-27 06:49:10|129.95|127.45|129.94|127.44|129.95|127.45|129.94|127.44|4
1624776560000|2021-06-27 06:49:20|129.95|127.45|129.95|127.45|129.95|127.45|129.94|127.44|11
1624776570000|2021-06-27 06:49:30|129.94|127.44|129.95|127.45|129.95|127.45|129.93|127.43|10
1624776580000|2021-06-27 06:49:40|129.94|127.44|129.97|127.47|129.97|127.47|129.94|127.44|10
1624776590000|2021-06-27 06:49:50|129.98|127.48|130.04|127.54|130.05|127.55|129.98|127.48|14
1624776600000|2021-06-27 06:50:00|130.05|127.55|130.01|127.51|130.08|127.58|130.01|127.51|14
1624776610000|2021-06-27 06:50:10|130|127.5|130.04|127.54|130.04|127.54|130|127.5|17
1624776620000|2021-06-27 06:50:20|130.03|127.53|130.02|127.52|130.03|127.53|130.02|127.52|8
1624776630000|2021-06-27 06:50:30|130.01|127.51|129.99|127.49|130.01|127.51|129.99|127.49|5
1624776640000|2021-06-27 06:50:40|129.98|127.48|129.97|127.47|129.98|127.48|129.94|127.44|9
1624776650000|2021-06-27 06:50:50|129.98|127.48|129.99|127.49|130|127.5|129.96|127.46|7
1624776660000|2021-06-27 06:51:00|129.98|127.48|130.03|127.53|130.05|127.55|129.98|127.48|17
1624776670000|2021-06-27 06:51:10|130.04|127.54|129.95|127.45|130.04|127.54|129.95|127.45|9
1624776680000|2021-06-27 06:51:20|129.92|127.42|129.81|127.31|129.93|127.43|129.81|127.31|16
1624776690000|2021-06-27 06:51:30|129.8|127.3|129.82|127.32|129.82|127.32|129.8|127.3|5
1624776700000|2021-06-27 06:51:40|129.81|127.31|129.85|127.35|129.85|127.35|129.81|127.31|13
1624776710000|2021-06-27 06:51:50|129.83|127.33|129.86|127.36|129.88|127.38|129.83|127.33|14
1624776720000|2021-06-27 06:52:00|129.87|127.37|129.81|127.31|129.87|127.37|129.81|127.31|12
1624776730000|2021-06-27 06:52:10|129.82|127.32|129.84|127.34|129.84|127.34|129.8|127.3|12
1624776740000|2021-06-27 06:52:20|129.85|127.35|129.83|127.33|129.85|127.35|129.82|127.32|19
1624776750000|2021-06-27 06:52:30|129.84|127.34|129.85|127.35|129.85|127.35|129.82|127.32|8
1624776760000|2021-06-27 06:52:40|129.84|127.34|129.78|127.28|129.85|127.35|129.77|127.27|10
1624776770000|2021-06-27 06:52:50|129.79|127.29|129.78|127.28|129.8|127.3|129.78|127.28|12
1624776780000|2021-06-27 06:53:00|129.8|127.3|129.79|127.29|129.8|127.3|129.78|127.28|8
1624776790000|2021-06-27 06:53:10|129.78|127.28|129.84|127.34|129.88|127.38|129.78|127.28|17
1624776800000|2021-06-27 06:53:20|129.85|127.35|129.84|127.34|129.86|127.36|129.83|127.33|7
1624776810000|2021-06-27 06:53:30|129.83|127.33|129.82|127.32|129.83|127.33|129.81|127.31|7
1624776820000|2021-06-27 06:53:40|129.81|127.31|129.79|127.29|129.81|127.31|129.76|127.26|12
1624776830000|2021-06-27 06:53:50|129.78|127.28|129.79|127.29|129.79|127.29|129.77|127.27|6
1624776840000|2021-06-27 06:54:00|129.78|127.28|129.81|127.31|129.82|127.32|129.77|127.27|10
1624776850000|2021-06-27 06:54:10|129.82|127.32|129.78|127.28|129.82|127.32|129.77|127.27|8
1624776860000|2021-06-27 06:54:20|129.77|127.27|129.78|127.28|129.78|127.28|129.77|127.27|4
1624776870000|2021-06-27 06:54:30|129.79|127.29|129.75|127.25|129.79|127.29|129.75|127.25|6
1624776880000|2021-06-27 06:54:40|129.74|127.24|129.71|127.21|129.75|127.25|129.71|127.21|7
1624776890000|2021-06-27 06:54:50|129.73|127.23|129.65|127.15|129.73|127.23|129.65|127.15|8
1624776900000|2021-06-27 06:55:00|129.64|127.14|129.65|127.15|129.65|127.15|129.64|127.14|2
1624776910000|2021-06-27 06:55:10|129.66|127.16|129.66|127.16|129.68|127.18|129.65|127.15|18
1624776920000|2021-06-27 06:55:20|129.65|127.15|129.67|127.17|129.67|127.17|129.65|127.15|7
1624776930000|2021-06-27 06:55:30|129.68|127.18|129.72|127.22|129.72|127.22|129.66|127.16|14
1624776940000|2021-06-27 06:55:40|129.74|127.24|129.74|127.24|129.74|127.24|129.71|127.21|8
1624776950000|2021-06-27 06:55:50|129.73|127.23|129.68|127.18|129.73|127.23|129.65|127.15|17
1624776960000|2021-06-27 06:56:00|129.67|127.17|129.73|127.23|129.75|127.25|129.66|127.16|14
1624776970000|2021-06-27 06:56:10|129.71|127.21|129.71|127.21|129.73|127.23|129.71|127.21|6
1624776980000|2021-06-27 06:56:20|129.72|127.22|129.72|127.22|129.72|127.22|129.66|127.16|11
1624776990000|2021-06-27 06:56:30|129.71|127.21|129.8|127.3|129.81|127.31|129.71|127.21|11
1624777000000|2021-06-27 06:56:40|129.81|127.31|129.81|127.31|129.82|127.32|129.8|127.3|7
1624777010000|2021-06-27 06:56:50|129.82|127.32|129.81|127.31|129.82|127.32|129.8|127.3|10
1624777020000|2021-06-27 06:57:00|129.8|127.3|129.8|127.3|129.84|127.34|129.8|127.3|12
1624777030000|2021-06-27 06:57:10|129.81|127.31|129.81|127.31|129.84|127.34|129.8|127.3|11
1624777040000|2021-06-27 06:57:20|129.8|127.3|129.82|127.32|129.82|127.32|129.8|127.3|7
1624777050000|2021-06-27 06:57:30|129.8|127.3|129.81|127.31|129.82|127.32|129.8|127.3|9
1624777060000|2021-06-27 06:57:40|129.82|127.32|129.81|127.31|129.82|127.32|129.8|127.3|6
1624777070000|2021-06-27 06:57:50|129.83|127.33|129.79|127.29|129.84|127.34|129.78|127.28|9
1624777080000|2021-06-27 06:58:00|129.78|127.28|129.85|127.35|129.85|127.35|129.78|127.28|14
1624777090000|2021-06-27 06:58:10|129.84|127.34|129.84|127.34|129.85|127.35|129.83|127.33|6
1624777100000|2021-06-27 06:58:20|129.85|127.35|129.84|127.34|129.85|127.35|129.83|127.33|14
1624777110000|2021-06-27 06:58:30|129.85|127.35|129.82|127.32|129.85|127.35|129.82|127.32|10
1624777120000|2021-06-27 06:58:40|129.83|127.33|129.84|127.34|129.86|127.36|129.83|127.33|12
1624777130000|2021-06-27 06:58:50|129.85|127.35|129.83|127.33|129.85|127.35|129.82|127.32|9
1624777140000|2021-06-27 06:59:00|129.84|127.34|129.85|127.35|129.86|127.36|129.83|127.33|13
1624777150000|2021-06-27 06:59:10|129.86|127.36|129.85|127.35|129.86|127.36|129.85|127.35|2
1624777160000|2021-06-27 06:59:20|129.84|127.34|129.85|127.35|129.86|127.36|129.84|127.34|4
1624777180000|2021-06-27 06:59:40|129.84|127.34|129.84|127.34|129.84|127.34|129.84|127.34|1
1624777190000|2021-06-27 06:59:50|129.83|127.33|129.81|127.31|129.85|127.35|129.81|127.31|7
1624777200000|2021-06-27 07:00:00|129.82|127.32|129.81|127.31|129.82|127.32|129.81|127.31|6
1624777210000|2021-06-27 07:00:10|129.82|127.32|129.91|127.41|129.92|127.42|129.82|127.32|15
1624777220000|2021-06-27 07:00:20|129.9|127.4|129.95|127.45|129.95|127.45|129.9|127.4|12
1624777230000|2021-06-27 07:00:30|129.96|127.46|129.98|127.48|129.98|127.48|129.95|127.45|13
1624777240000|2021-06-27 07:00:40|129.97|127.47|130.03|127.53|130.03|127.53|129.97|127.47|12
1624777250000|2021-06-27 07:00:50|130.04|127.54|130.15|127.65|130.15|127.65|130.03|127.53|15
1624777260000|2021-06-27 07:01:00|130.19|127.69|130.19|127.69|130.2|127.7|130.18|127.68|9
1624777270000|2021-06-27 07:01:10|130.2|127.7|130.12|127.62|130.2|127.7|130.11|127.61|15
1624777280000|2021-06-27 07:01:20|130.09|127.59|130.1|127.6|130.11|127.61|130.06|127.56|17
1624777290000|2021-06-27 07:01:30|130.11|127.61|130.09|127.59|130.11|127.61|130.08|127.58|9
1624777300000|2021-06-27 07:01:40|130.08|127.58|130.09|127.59|130.1|127.6|130.08|127.58|8
1624777310000|2021-06-27 07:01:50|130.1|127.6|130.02|127.52|130.13|127.63|130.01|127.51|15
1624777320000|2021-06-27 07:02:00|130.01|127.51|130.07|127.57|130.07|127.57|130.01|127.51|13
1624777330000|2021-06-27 07:02:10|130.06|127.56|130.07|127.57|130.08|127.58|130.06|127.56|14
1624777340000|2021-06-27 07:02:20|130.06|127.56|130.09|127.59|130.1|127.6|130.05|127.55|11
1624777350000|2021-06-27 07:02:30|130.08|127.58|130.09|127.59|130.09|127.59|130.08|127.58|8
1624777360000|2021-06-27 07:02:40|130.08|127.58|130.11|127.61|130.11|127.61|130.08|127.58|9
1624777370000|2021-06-27 07:02:50|130.14|127.64|130.02|127.52|130.14|127.64|130|127.5|16
1624777380000|2021-06-27 07:03:00|130|127.5|130.02|127.52|130.03|127.53|129.99|127.49|10
1624777390000|2021-06-27 07:03:10|130.03|127.53|129.97|127.47|130.03|127.53|129.97|127.47|9
1624777400000|2021-06-27 07:03:20|129.98|127.48|129.95|127.45|129.98|127.48|129.94|127.44|9
1624777410000|2021-06-27 07:03:30|129.93|127.43|129.86|127.36|129.93|127.43|129.86|127.36|13
1624777420000|2021-06-27 07:03:40|129.89|127.39|129.84|127.34|129.89|127.39|129.83|127.33|17
1624777430000|2021-06-27 07:03:50|129.83|127.33|129.72|127.22|129.85|127.35|129.69|127.19|17
1624777440000|2021-06-27 07:04:00|129.68|127.18|129.64|127.14|129.75|127.25|129.63|127.13|20
1624777450000|2021-06-27 07:04:10|129.65|127.15|129.74|127.24|129.74|127.24|129.65|127.15|16
1624777460000|2021-06-27 07:04:20|129.73|127.23|129.74|127.24|129.75|127.25|129.72|127.22|11
1624777470000|2021-06-27 07:04:30|129.73|127.23|129.76|127.26|129.76|127.26|129.73|127.23|7
1624777480000|2021-06-27 07:04:40|129.77|127.27|129.94|127.44|129.96|127.46|129.76|127.26|16
1624777490000|2021-06-27 07:04:50|129.93|127.43|129.96|127.46|129.97|127.47|129.92|127.42|9
1624777500000|2021-06-27 07:05:00|129.95|127.45|129.9|127.4|129.95|127.45|129.89|127.39|22
1624777510000|2021-06-27 07:05:10|129.92|127.42|129.86|127.36|129.92|127.42|129.84|127.34|11
1624777520000|2021-06-27 07:05:20|129.85|127.35|129.89|127.39|129.89|127.39|129.85|127.35|11
1624777530000|2021-06-27 07:05:30|129.92|127.42|129.91|127.41|129.93|127.43|129.89|127.39|14
1624777540000|2021-06-27 07:05:40|129.89|127.39|129.95|127.45|129.95|127.45|129.89|127.39|11
1624777550000|2021-06-27 07:05:50|129.94|127.44|129.97|127.47|129.97|127.47|129.93|127.43|9
1624777560000|2021-06-27 07:06:00|129.98|127.48|129.96|127.46|130.01|127.51|129.95|127.45|9
1624777570000|2021-06-27 07:06:10|129.95|127.45|129.9|127.4|129.96|127.46|129.9|127.4|8
1624777580000|2021-06-27 07:06:20|129.89|127.39|129.91|127.41|129.92|127.42|129.88|127.38|8
1624777590000|2021-06-27 07:06:30|129.9|127.4|129.93|127.43|129.93|127.43|129.9|127.4|4
1624777600000|2021-06-27 07:06:40|129.92|127.42|129.94|127.44|129.94|127.44|129.92|127.42|3
1624777610000|2021-06-27 07:06:50|129.93|127.43|129.93|127.43|129.94|127.44|129.93|127.43|9
1624777620000|2021-06-27 07:07:00|129.94|127.44|129.94|127.44|129.94|127.44|129.94|127.44|1
1624777630000|2021-06-27 07:07:10|129.93|127.43|129.94|127.44|129.95|127.45|129.92|127.42|8
1624777640000|2021-06-27 07:07:20|129.93|127.43|129.95|127.45|129.95|127.45|129.93|127.43|6
1624777650000|2021-06-27 07:07:30|129.94|127.44|129.98|127.48|129.99|127.49|129.92|127.42|18
1624777660000|2021-06-27 07:07:40|129.99|127.49|130|127.5|130|127.5|129.98|127.48|9
1624777670000|2021-06-27 07:07:50|129.99|127.49|129.95|127.45|130|127.5|129.95|127.45|17
1624777680000|2021-06-27 07:08:00|129.94|127.44|129.99|127.49|129.99|127.49|129.94|127.44|11
1624777690000|2021-06-27 07:08:10|129.98|127.48|130.03|127.53|130.04|127.54|129.98|127.48|9
1624777700000|2021-06-27 07:08:20|130.04|127.54|130.03|127.53|130.04|127.54|130.02|127.52|6
1624777710000|2021-06-27 07:08:30|130.02|127.52|130.03|127.53|130.03|127.53|130.02|127.52|6
1624777720000|2021-06-27 07:08:40|130|127.5|129.98|127.48|130.01|127.51|129.98|127.48|6
1624777740000|2021-06-27 07:09:00|129.97|127.47|130|127.5|130|127.5|129.97|127.47|3
1624777750000|2021-06-27 07:09:10|129.99|127.49|130.01|127.51|130.01|127.51|129.99|127.49|5
1624777760000|2021-06-27 07:09:20|130.02|127.52|130|127.5|130.04|127.54|129.99|127.49|14
1624777770000|2021-06-27 07:09:30|130.01|127.51|129.98|127.48|130.03|127.53|129.98|127.48|14
1624777780000|2021-06-27 07:09:40|129.99|127.49|129.98|127.48|130.05|127.55|129.97|127.47|14
1624777790000|2021-06-27 07:09:50|129.99|127.49|130.01|127.51|130.02|127.52|129.98|127.48|10
1624777800000|2021-06-27 07:10:00|130.03|127.53|129.95|127.45|130.03|127.53|129.93|127.43|14
1624777810000|2021-06-27 07:10:10|129.93|127.43|129.95|127.45|129.95|127.45|129.93|127.43|6
1624777820000|2021-06-27 07:10:20|129.94|127.44|129.93|127.43|129.94|127.44|129.92|127.42|6
1624777830000|2021-06-27 07:10:30|129.94|127.44|129.94|127.44|129.95|127.45|129.93|127.43|9
1624777840000|2021-06-27 07:10:40|129.95|127.45|129.96|127.46|129.97|127.47|129.95|127.45|6
1624777850000|2021-06-27 07:10:50|129.97|127.47|129.96|127.46|129.97|127.47|129.96|127.46|2
1624777870000|2021-06-27 07:11:10|129.95|127.45|129.86|127.36|129.95|127.45|129.86|127.36|8
1624777880000|2021-06-27 07:11:20|129.85|127.35|129.95|127.45|129.96|127.46|129.85|127.35|9
1624777890000|2021-06-27 07:11:30|129.94|127.44|129.94|127.44|129.94|127.44|129.93|127.43|5
1624777900000|2021-06-27 07:11:40|129.93|127.43|129.94|127.44|129.95|127.45|129.93|127.43|7
1624777910000|2021-06-27 07:11:50|129.95|127.45|130|127.5|130|127.5|129.94|127.44|9
1624777920000|2021-06-27 07:12:00|130.01|127.51|129.99|127.49|130.01|127.51|129.99|127.49|8
1624777930000|2021-06-27 07:12:10|129.97|127.47|129.97|127.47|129.99|127.49|129.96|127.46|15
1624777940000|2021-06-27 07:12:20|129.98|127.48|129.97|127.47|129.99|127.49|129.96|127.46|7
1624777950000|2021-06-27 07:12:30|129.98|127.48|129.98|127.48|129.99|127.49|129.97|127.47|20
1624777960000|2021-06-27 07:12:40|129.97|127.47|129.95|127.45|129.99|127.49|129.93|127.43|10
1624777970000|2021-06-27 07:12:50|129.94|127.44|129.93|127.43|129.94|127.44|129.93|127.43|2
1624777980000|2021-06-27 07:13:00|129.94|127.44|129.97|127.47|129.99|127.49|129.94|127.44|9
1624777990000|2021-06-27 07:13:10|129.98|127.48|130.03|127.53|130.04|127.54|129.98|127.48|15
1624778000000|2021-06-27 07:13:20|130.04|127.54|129.99|127.49|130.05|127.55|129.99|127.49|17
1624778010000|2021-06-27 07:13:30|130|127.5|129.96|127.46|130|127.5|129.96|127.46|9
1624778020000|2021-06-27 07:13:40|129.97|127.47|129.97|127.47|129.98|127.48|129.97|127.47|7
1624778030000|2021-06-27 07:13:50|129.98|127.48|129.99|127.49|130.01|127.51|129.98|127.48|12
1624778040000|2021-06-27 07:14:00|129.98|127.48|130|127.5|130|127.5|129.98|127.48|7
1624778050000|2021-06-27 07:14:10|130.01|127.51|130.1|127.6|130.1|127.6|129.99|127.49|14
1624778060000|2021-06-27 07:14:20|130.11|127.61|130.16|127.66|130.16|127.66|130.11|127.61|17
1624778070000|2021-06-27 07:14:30|130.17|127.67|130.22|127.72|130.27|127.77|130.17|127.67|18
1624778080000|2021-06-27 07:14:40|130.23|127.73|130.22|127.72|130.25|127.75|130.22|127.72|9
1624778090000|2021-06-27 07:14:50|130.29|127.79|130.34|127.84|130.36|127.86|130.29|127.79|14
1624778100000|2021-06-27 07:15:00|130.33|127.83|130.36|127.86|130.36|127.86|130.29|127.79|28
1624778110000|2021-06-27 07:15:10|130.35|127.85|130.38|127.88|130.41|127.91|130.31|127.81|25
1624778120000|2021-06-27 07:15:20|130.37|127.87|130.36|127.86|130.4|127.9|130.35|127.85|19
1624778130000|2021-06-27 07:15:30|130.37|127.87|130.33|127.83|130.37|127.87|130.31|127.81|16
1624778140000|2021-06-27 07:15:40|130.34|127.84|130.31|127.81|130.39|127.89|130.3|127.8|18
1624778150000|2021-06-27 07:15:50|130.3|127.8|130.28|127.78|130.32|127.82|130.28|127.78|12
1624778160000|2021-06-27 07:16:00|130.29|127.79|130.34|127.84|130.35|127.85|130.28|127.78|18
1624778170000|2021-06-27 07:16:10|130.33|127.83|130.27|127.77|130.34|127.84|130.27|127.77|10
1624778180000|2021-06-27 07:16:20|130.26|127.76|130.27|127.77|130.28|127.78|130.24|127.74|12
1624778190000|2021-06-27 07:16:30|130.25|127.75|130.22|127.72|130.25|127.75|130.22|127.72|4
1624778200000|2021-06-27 07:16:40|130.21|127.71|130.21|127.71|130.22|127.72|130.21|127.71|3
1624778210000|2021-06-27 07:16:50|130.22|127.72|130.23|127.73|130.23|127.73|130.21|127.71|4
1624778220000|2021-06-27 07:17:00|130.21|127.71|130.27|127.77|130.27|127.77|130.21|127.71|12
1624778230000|2021-06-27 07:17:10|130.28|127.78|130.3|127.8|130.32|127.82|130.28|127.78|11
1624778240000|2021-06-27 07:17:20|130.29|127.79|130.34|127.84|130.34|127.84|130.28|127.78|13
1624778250000|2021-06-27 07:17:30|130.33|127.83|130.36|127.86|130.38|127.88|130.33|127.83|13
1624778260000|2021-06-27 07:17:40|130.37|127.87|130.34|127.84|130.37|127.87|130.31|127.81|18
1624778270000|2021-06-27 07:17:50|130.35|127.85|130.29|127.79|130.35|127.85|130.28|127.78|18
1624778280000|2021-06-27 07:18:00|130.28|127.78|130.24|127.74|130.29|127.79|130.24|127.74|13
1624778290000|2021-06-27 07:18:10|130.23|127.73|130.25|127.75|130.27|127.77|130.21|127.71|14
1624778300000|2021-06-27 07:18:20|130.24|127.74|130.28|127.78|130.28|127.78|130.24|127.74|14
1624778310000|2021-06-27 07:18:30|130.29|127.79|130.23|127.73|130.29|127.79|130.23|127.73|17
1624778320000|2021-06-27 07:18:40|130.24|127.74|130.23|127.73|130.24|127.74|130.23|127.73|4
1624778330000|2021-06-27 07:18:50|130.22|127.72|130.22|127.72|130.22|127.72|130.22|127.72|1
1624778340000|2021-06-27 07:19:00|130.23|127.73|130.22|127.72|130.23|127.73|130.22|127.72|2
1624778350000|2021-06-27 07:19:10|130.21|127.71|130.16|127.66|130.21|127.71|130.16|127.66|10
1624778360000|2021-06-27 07:19:20|130.15|127.65|130.12|127.62|130.17|127.67|130.11|127.61|9
1624778370000|2021-06-27 07:19:30|130.14|127.64|130.17|127.67|130.17|127.67|130.12|127.62|15
1624778380000|2021-06-27 07:19:40|130.18|127.68|130.1|127.6|130.18|127.68|130.1|127.6|17
1624778390000|2021-06-27 07:19:50|130.08|127.58|130.07|127.57|130.09|127.59|130.07|127.57|6
1624778400000|2021-06-27 07:20:00|130.06|127.56|130.07|127.57|130.07|127.57|130.05|127.55|12
1624778410000|2021-06-27 07:20:10|130.1|127.6|130.06|127.56|130.12|127.62|130.06|127.56|12
1624778420000|2021-06-27 07:20:20|130.05|127.55|130.03|127.53|130.05|127.55|130.01|127.51|8
1624778430000|2021-06-27 07:20:30|130.02|127.52|130.03|127.53|130.05|127.55|129.98|127.48|13
1624778440000|2021-06-27 07:20:40|130.02|127.52|130.04|127.54|130.05|127.55|130.01|127.51|14
1624778450000|2021-06-27 07:20:50|130.03|127.53|130.04|127.54|130.04|127.54|130.02|127.52|4
1624778460000|2021-06-27 07:21:00|130.03|127.53|130.05|127.55|130.05|127.55|130.03|127.53|5
1624778470000|2021-06-27 07:21:10|130.08|127.58|130.09|127.59|130.09|127.59|130.02|127.52|16
1624778480000|2021-06-27 07:21:20|130.11|127.61|130.11|127.61|130.12|127.62|130.1|127.6|9
1624778490000|2021-06-27 07:21:30|130.12|127.62|130.11|127.61|130.15|127.65|130.11|127.61|16
1624778500000|2021-06-27 07:21:40|130.1|127.6|130.1|127.6|130.11|127.61|130.1|127.6|9
1624778510000|2021-06-27 07:21:50|130.09|127.59|130.1|127.6|130.1|127.6|130.09|127.59|2
1624778520000|2021-06-27 07:22:00|130.09|127.59|130.1|127.6|130.1|127.6|130.09|127.59|8
1624778530000|2021-06-27 07:22:10|130.11|127.61|130.15|127.65|130.15|127.65|130.1|127.6|7
1624778540000|2021-06-27 07:22:20|130.14|127.64|130.14|127.64|130.15|127.65|130.14|127.64|3
1624778550000|2021-06-27 07:22:30|130.15|127.65|130.19|127.69|130.19|127.69|130.15|127.65|12
1624778560000|2021-06-27 07:22:40|130.18|127.68|130.18|127.68|130.19|127.69|130.17|127.67|11
1624778570000|2021-06-27 07:22:50|130.19|127.69|130.18|127.68|130.19|127.69|130.17|127.67|12
1624778580000|2021-06-27 07:23:00|130.19|127.69|130.21|127.71|130.21|127.71|130.17|127.67|9
1624778590000|2021-06-27 07:23:10|130.22|127.72|130.21|127.71|130.22|127.72|130.21|127.71|4
1624778600000|2021-06-27 07:23:20|130.22|127.72|130.21|127.71|130.22|127.72|130.2|127.7|12
1624778610000|2021-06-27 07:23:30|130.22|127.72|130.2|127.7|130.22|127.72|130.2|127.7|7
1624778620000|2021-06-27 07:23:40|130.22|127.72|130.2|127.7|130.22|127.72|130.19|127.69|13
1624778630000|2021-06-27 07:23:50|130.19|127.69|130.2|127.7|130.2|127.7|130.19|127.69|2
1624778640000|2021-06-27 07:24:00|130.19|127.69|130.21|127.71|130.21|127.71|130.19|127.69|4
1624778650000|2021-06-27 07:24:10|130.22|127.72|130.17|127.67|130.22|127.72|130.17|127.67|12
1624778660000|2021-06-27 07:24:20|130.19|127.69|130.18|127.68|130.19|127.69|130.16|127.66|6
1624778670000|2021-06-27 07:24:30|130.19|127.69|130.17|127.67|130.19|127.69|130.16|127.66|13
1624778680000|2021-06-27 07:24:40|130.16|127.66|130.15|127.65|130.17|127.67|130.15|127.65|9
1624778690000|2021-06-27 07:24:50|130.14|127.64|130.17|127.67|130.18|127.68|130.14|127.64|7
1624778700000|2021-06-27 07:25:00|130.16|127.66|130.16|127.66|130.18|127.68|130.16|127.66|11
1624778710000|2021-06-27 07:25:10|130.15|127.65|130.14|127.64|130.15|127.65|130.11|127.61|7
1624778720000|2021-06-27 07:25:20|130.13|127.63|130.13|127.63|130.15|127.65|130.11|127.61|11
1624778730000|2021-06-27 07:25:30|130.14|127.64|130.12|127.62|130.14|127.64|130.12|127.62|5
1624778740000|2021-06-27 07:25:40|130.14|127.64|130.12|127.62|130.14|127.64|130.11|127.61|9
1624778750000|2021-06-27 07:25:50|130.11|127.61|130.1|127.6|130.12|127.62|130.1|127.6|10
1624778760000|2021-06-27 07:26:00|130.09|127.59|130.17|127.67|130.18|127.68|130.09|127.59|20
1624778770000|2021-06-27 07:26:10|130.18|127.68|130.15|127.65|130.2|127.7|130.14|127.64|13
1624778780000|2021-06-27 07:26:20|130.16|127.66|130.12|127.62|130.17|127.67|130.12|127.62|7
1624778790000|2021-06-27 07:26:30|130.11|127.61|130.06|127.56|130.11|127.61|130.06|127.56|11
1624778800000|2021-06-27 07:26:40|130.07|127.57|130.11|127.61|130.12|127.62|130.07|127.57|9
1624778810000|2021-06-27 07:26:50|130.1|127.6|130.1|127.6|130.11|127.61|130.09|127.59|7
1624778820000|2021-06-27 07:27:00|130.09|127.59|130.08|127.58|130.11|127.61|130.07|127.57|8
1624778830000|2021-06-27 07:27:10|130.1|127.6|130.08|127.58|130.11|127.61|130.06|127.56|14
1624778840000|2021-06-27 07:27:20|130.05|127.55|130.01|127.51|130.07|127.57|129.98|127.48|22
1624778850000|2021-06-27 07:27:30|130|127.5|129.98|127.48|130|127.5|129.97|127.47|14
1624778860000|2021-06-27 07:27:40|129.97|127.47|129.96|127.46|129.99|127.49|129.95|127.45|8
1624778870000|2021-06-27 07:27:50|129.94|127.44|129.99|127.49|130.01|127.51|129.94|127.44|15
1624778880000|2021-06-27 07:28:00|129.98|127.48|129.9|127.4|129.98|127.48|129.89|127.39|11
1624778890000|2021-06-27 07:28:10|129.89|127.39|129.91|127.41|129.91|127.41|129.89|127.39|3
1624778900000|2021-06-27 07:28:20|129.9|127.4|129.89|127.39|129.92|127.42|129.88|127.38|17
1624778910000|2021-06-27 07:28:30|129.91|127.41|129.89|127.39|129.92|127.42|129.89|127.39|9
1624778920000|2021-06-27 07:28:40|129.87|127.37|129.87|127.37|129.88|127.38|129.87|127.37|5
1624778930000|2021-06-27 07:28:50|129.88|127.38|129.85|127.35|129.88|127.38|129.84|127.34|10
1624778940000|2021-06-27 07:29:00|129.86|127.36|129.9|127.4|129.91|127.41|129.86|127.36|8
1624778950000|2021-06-27 07:29:10|129.91|127.41|129.87|127.37|129.91|127.41|129.85|127.35|9
1624778960000|2021-06-27 07:29:20|129.86|127.36|129.87|127.37|129.88|127.38|129.86|127.36|10
1624778970000|2021-06-27 07:29:30|129.88|127.38|129.85|127.35|129.88|127.38|129.85|127.35|7
1624778980000|2021-06-27 07:29:40|129.86|127.36|129.85|127.35|129.86|127.36|129.85|127.35|4
1624778990000|2021-06-27 07:29:50|129.86|127.36|129.89|127.39|129.9|127.4|129.86|127.36|12
1624779000000|2021-06-27 07:30:00|129.9|127.4|129.97|127.47|129.97|127.47|129.89|127.39|16
1624779010000|2021-06-27 07:30:10|129.99|127.49|129.97|127.47|129.99|127.49|129.97|127.47|5
1624779020000|2021-06-27 07:30:20|129.98|127.48|129.98|127.48|129.98|127.48|129.98|127.48|1
1624779030000|2021-06-27 07:30:30|129.99|127.49|129.98|127.48|129.99|127.49|129.97|127.47|10
1624779040000|2021-06-27 07:30:40|130.01|127.51|130.03|127.53|130.03|127.53|130.01|127.51|5
1624779050000|2021-06-27 07:30:50|130.02|127.52|130.04|127.54|130.04|127.54|130.02|127.52|5
1624779060000|2021-06-27 07:31:00|130.05|127.55|130.13|127.63|130.14|127.64|130.05|127.55|9
1624779070000|2021-06-27 07:31:10|130.12|127.62|130.08|127.58|130.12|127.62|130.08|127.58|8
1624779080000|2021-06-27 07:31:20|130.07|127.57|130.1|127.6|130.1|127.6|130.07|127.57|3
1624779090000|2021-06-27 07:31:30|130.09|127.59|130.05|127.55|130.09|127.59|130.04|127.54|7
1624779100000|2021-06-27 07:31:40|130.06|127.56|130.05|127.55|130.07|127.57|130.04|127.54|12
1624779110000|2021-06-27 07:31:50|130.04|127.54|130.05|127.55|130.08|127.58|130.04|127.54|12
1624779120000|2021-06-27 07:32:00|130.06|127.56|130.06|127.56|130.07|127.57|130.04|127.54|17
1624779130000|2021-06-27 07:32:10|130.05|127.55|130.12|127.62|130.12|127.62|130.05|127.55|19
1624779140000|2021-06-27 07:32:20|130.11|127.61|130.12|127.62|130.14|127.64|130.11|127.61|9
1624779150000|2021-06-27 07:32:30|130.13|127.63|130.14|127.64|130.15|127.65|130.13|127.63|3
1624779160000|2021-06-27 07:32:40|130.15|127.65|130.16|127.66|130.18|127.68|130.15|127.65|8
1624779170000|2021-06-27 07:32:50|130.21|127.71|130.22|127.72|130.22|127.72|130.2|127.7|9
1624779180000|2021-06-27 07:33:00|130.2|127.7|130.21|127.71|130.22|127.72|130.2|127.7|12
1624779190000|2021-06-27 07:33:10|130.22|127.72|130.21|127.71|130.22|127.72|130.21|127.71|2
1624779200000|2021-06-27 07:33:20|130.22|127.72|130.29|127.79|130.29|127.79|130.22|127.72|12
1624779210000|2021-06-27 07:33:30|130.3|127.8|130.28|127.78|130.3|127.8|130.28|127.78|7
1624779220000|2021-06-27 07:33:40|130.27|127.77|130.25|127.75|130.27|127.77|130.25|127.75|13
1624779230000|2021-06-27 07:33:50|130.26|127.76|130.3|127.8|130.3|127.8|130.26|127.76|9
1624779240000|2021-06-27 07:34:00|130.29|127.79|130.31|127.81|130.34|127.84|130.28|127.78|8
1624779250000|2021-06-27 07:34:10|130.32|127.82|130.31|127.81|130.32|127.82|130.3|127.8|10
1624779260000|2021-06-27 07:34:20|130.3|127.8|130.3|127.8|130.31|127.81|130.28|127.78|9
1624779270000|2021-06-27 07:34:30|130.29|127.79|130.27|127.77|130.3|127.8|130.27|127.77|8
1624779280000|2021-06-27 07:34:40|130.28|127.78|130.27|127.77|130.28|127.78|130.27|127.77|8
1624779290000|2021-06-27 07:34:50|130.28|127.78|130.28|127.78|130.28|127.78|130.28|127.78|1
1624779300000|2021-06-27 07:35:00|130.27|127.77|130.32|127.82|130.33|127.83|130.27|127.77|11
1624779310000|2021-06-27 07:35:10|130.33|127.83|130.37|127.87|130.37|127.87|130.32|127.82|15
1624779320000|2021-06-27 07:35:20|130.36|127.86|130.49|127.99|130.49|127.99|130.36|127.86|21
1624779330000|2021-06-27 07:35:30|130.48|127.98|130.73|128.23|130.73|128.23|130.48|127.98|28
1624779340000|2021-06-27 07:35:40|130.75|128.25|130.78|128.28|130.79|128.29|130.73|128.23|20
1624779350000|2021-06-27 07:35:50|130.79|128.29|130.77|128.27|130.79|128.29|130.77|128.27|3
1624779360000|2021-06-27 07:36:00|130.76|128.26|130.64|128.14|130.77|128.27|130.64|128.14|13
1624779370000|2021-06-27 07:36:10|130.62|128.12|130.68|128.18|130.69|128.19|130.6|128.1|25
1624779380000|2021-06-27 07:36:20|130.66|128.16|130.78|128.28|130.8|128.3|130.63|128.13|20
1624779390000|2021-06-27 07:36:30|130.73|128.23|130.7|128.2|130.76|128.26|130.69|128.19|18
1624779400000|2021-06-27 07:36:40|130.71|128.21|130.69|128.19|130.71|128.21|130.68|128.18|12
1624779410000|2021-06-27 07:36:50|130.68|128.18|130.73|128.23|130.73|128.23|130.68|128.18|6
1624779420000|2021-06-27 07:37:00|130.74|128.24|130.78|128.28|130.8|128.3|130.73|128.23|9
1624779430000|2021-06-27 07:37:10|130.77|128.27|130.78|128.28|130.78|128.28|130.77|128.27|2
1624779440000|2021-06-27 07:37:20|130.77|128.27|130.81|128.31|130.83|128.33|130.77|128.27|10
1624779450000|2021-06-27 07:37:30|130.82|128.32|130.78|128.28|130.82|128.32|130.77|128.27|15
1624779460000|2021-06-27 07:37:40|130.77|128.27|130.77|128.27|130.79|128.29|130.75|128.25|13
1624779470000|2021-06-27 07:37:50|130.78|128.28|130.81|128.31|130.82|128.32|130.76|128.26|11
1624779480000|2021-06-27 07:38:00|130.82|128.32|130.82|128.32|130.82|128.32|130.81|128.31|5
1624779490000|2021-06-27 07:38:10|130.83|128.33|130.83|128.33|130.84|128.34|130.83|128.33|5
1624779500000|2021-06-27 07:38:20|130.82|128.32|130.82|128.32|130.83|128.33|130.81|128.31|11
1624779510000|2021-06-27 07:38:30|130.81|128.31|130.79|128.29|130.82|128.32|130.78|128.28|10
1624779520000|2021-06-27 07:38:40|130.78|128.28|130.79|128.29|130.79|128.29|130.78|128.28|6
1624779530000|2021-06-27 07:38:50|130.8|128.3|130.8|128.3|130.82|128.32|130.8|128.3|5
1624779540000|2021-06-27 07:39:00|130.79|128.29|130.77|128.27|130.8|128.3|130.76|128.26|12
1624779550000|2021-06-27 07:39:10|130.75|128.25|130.72|128.22|130.75|128.25|130.71|128.21|8
1624779560000|2021-06-27 07:39:20|130.71|128.21|130.73|128.23|130.74|128.24|130.71|128.21|9
1624779570000|2021-06-27 07:39:30|130.74|128.24|130.68|128.18|130.74|128.24|130.67|128.17|10
1624779580000|2021-06-27 07:39:40|130.67|128.17|130.71|128.21|130.71|128.21|130.67|128.17|8
1624779590000|2021-06-27 07:39:50|130.7|128.2|130.73|128.23|130.73|128.23|130.7|128.2|7
1624779600000|2021-06-27 07:40:00|130.72|128.22|130.76|128.26|130.76|128.26|130.72|128.22|7
1624779610000|2021-06-27 07:40:10|130.77|128.27|130.8|128.3|130.81|128.31|130.77|128.27|15
1624779620000|2021-06-27 07:40:20|130.81|128.31|130.76|128.26|130.81|128.31|130.73|128.23|11
1624779630000|2021-06-27 07:40:30|130.75|128.25|130.74|128.24|130.76|128.26|130.73|128.23|8
1624779640000|2021-06-27 07:40:40|130.73|128.23|130.74|128.24|130.75|128.25|130.72|128.22|8
1624779650000|2021-06-27 07:40:50|130.73|128.23|130.71|128.21|130.73|128.23|130.71|128.21|8
1624779660000|2021-06-27 07:41:00|130.72|128.22|130.75|128.25|130.76|128.26|130.72|128.22|5
1624779670000|2021-06-27 07:41:10|130.74|128.24|130.73|128.23|130.74|128.24|130.72|128.22|4
1624779680000|2021-06-27 07:41:20|130.71|128.21|130.75|128.25|130.75|128.25|130.71|128.21|5
1624779690000|2021-06-27 07:41:30|130.77|128.27|130.74|128.24|130.77|128.27|130.73|128.23|9
1624779700000|2021-06-27 07:41:40|130.75|128.25|130.82|128.32|130.82|128.32|130.75|128.25|7
1624779710000|2021-06-27 07:41:50|130.81|128.31|130.81|128.31|130.88|128.38|130.81|128.31|13
1624779720000|2021-06-27 07:42:00|130.82|128.32|130.8|128.3|130.82|128.32|130.76|128.26|18
1624779730000|2021-06-27 07:42:10|130.81|128.31|130.87|128.37|130.87|128.37|130.81|128.31|13
1624779740000|2021-06-27 07:42:20|130.86|128.36|130.84|128.34|130.87|128.37|130.83|128.33|14
1624779750000|2021-06-27 07:42:30|130.83|128.33|130.83|128.33|130.84|128.34|130.82|128.32|7
1624779760000|2021-06-27 07:42:40|130.82|128.32|130.82|128.32|130.82|128.32|130.8|128.3|7
1624779770000|2021-06-27 07:42:50|130.81|128.31|130.81|128.31|130.82|128.32|130.81|128.31|7
1624779780000|2021-06-27 07:43:00|130.8|128.3|130.82|128.32|130.82|128.32|130.8|128.3|3
1624779790000|2021-06-27 07:43:10|130.81|128.31|130.85|128.35|130.85|128.35|130.81|128.31|6
1624779800000|2021-06-27 07:43:20|130.86|128.36|130.85|128.35|130.87|128.37|130.85|128.35|9
1624779810000|2021-06-27 07:43:30|130.86|128.36|130.86|128.36|130.86|128.36|130.84|128.34|7
1624779820000|2021-06-27 07:43:40|130.85|128.35|130.86|128.36|130.86|128.36|130.85|128.35|2
1624779830000|2021-06-27 07:43:50|130.85|128.35|130.88|128.38|130.88|128.38|130.84|128.34|10
1624779840000|2021-06-27 07:44:00|130.87|128.37|130.86|128.36|130.88|128.38|130.84|128.34|10
1624779850000|2021-06-27 07:44:10|130.85|128.35|130.85|128.35|130.86|128.36|130.84|128.34|8
1624779860000|2021-06-27 07:44:20|130.84|128.34|130.85|128.35|130.85|128.35|130.84|128.34|4
1624779870000|2021-06-27 07:44:30|130.84|128.34|130.85|128.35|130.85|128.35|130.83|128.33|8
1624779880000|2021-06-27 07:44:40|130.84|128.34|130.87|128.37|130.88|128.38|130.84|128.34|12
1624779890000|2021-06-27 07:44:50|130.86|128.36|130.86|128.36|130.88|128.38|130.86|128.36|10
1624779900000|2021-06-27 07:45:00|130.87|128.37|130.91|128.41|130.92|128.42|130.86|128.36|12
1624779910000|2021-06-27 07:45:10|130.92|128.42|130.94|128.44|130.94|128.44|130.91|128.41|11
1624779920000|2021-06-27 07:45:20|130.93|128.43|130.94|128.44|130.94|128.44|130.93|128.43|4
1624779930000|2021-06-27 07:45:30|130.95|128.45|130.95|128.45|130.96|128.46|130.94|128.44|5
1624779940000|2021-06-27 07:45:40|130.94|128.44|130.96|128.46|130.96|128.46|130.94|128.44|7
1624779950000|2021-06-27 07:45:50|130.94|128.44|130.92|128.42|130.95|128.45|130.91|128.41|6
1624779960000|2021-06-27 07:46:00|130.91|128.41|130.94|128.44|130.95|128.45|130.9|128.4|16
1624779970000|2021-06-27 07:46:10|130.95|128.45|131.02|128.52|131.04|128.54|130.94|128.44|11
1624779980000|2021-06-27 07:46:20|131.03|128.53|131.01|128.51|131.04|128.54|131.01|128.51|12
1624779990000|2021-06-27 07:46:30|131.02|128.52|130.96|128.46|131.04|128.54|130.96|128.46|22
1624780000000|2021-06-27 07:46:40|130.95|128.45|130.95|128.45|130.95|128.45|130.93|128.43|8
1624780010000|2021-06-27 07:46:50|130.96|128.46|130.93|128.43|130.96|128.46|130.93|128.43|15
1624780020000|2021-06-27 07:47:00|130.94|128.44|130.94|128.44|130.94|128.44|130.93|128.43|7
1624780030000|2021-06-27 07:47:10|130.92|128.42|130.97|128.47|130.97|128.47|130.91|128.41|14
1624780040000|2021-06-27 07:47:20|130.96|128.46|130.95|128.45|130.96|128.46|130.94|128.44|10
1624780050000|2021-06-27 07:47:30|130.99|128.49|130.99|128.49|131.01|128.51|130.96|128.46|15
1624780060000|2021-06-27 07:47:40|130.9|128.4|130.93|128.43|130.99|128.49|130.9|128.4|11
1624780070000|2021-06-27 07:47:50|130.92|128.42|130.9|128.4|130.93|128.43|130.89|128.39|9
1624780080000|2021-06-27 07:48:00|130.89|128.39|130.94|128.44|130.96|128.46|130.89|128.39|15
1624780090000|2021-06-27 07:48:10|130.95|128.45|130.95|128.45|130.98|128.48|130.95|128.45|8
1624780100000|2021-06-27 07:48:20|130.96|128.46|130.91|128.41|130.96|128.46|130.91|128.41|17
1624780110000|2021-06-27 07:48:30|130.93|128.43|130.95|128.45|130.96|128.46|130.9|128.4|19
1624780120000|2021-06-27 07:48:40|130.94|128.44|130.97|128.47|131.01|128.51|130.93|128.43|16
1624780130000|2021-06-27 07:48:50|130.98|128.48|130.98|128.48|131|128.5|130.97|128.47|11
1624780140000|2021-06-27 07:49:00|130.97|128.47|130.94|128.44|130.97|128.47|130.94|128.44|15
1624780150000|2021-06-27 07:49:10|130.95|128.45|130.99|128.49|131.03|128.53|130.95|128.45|17
1624780160000|2021-06-27 07:49:20|131|128.5|130.98|128.48|131|128.5|130.97|128.47|14
1624780170000|2021-06-27 07:49:30|130.97|128.47|130.97|128.47|130.98|128.48|130.97|128.47|9
1624780180000|2021-06-27 07:49:40|130.96|128.46|130.95|128.45|130.97|128.47|130.95|128.45|12
1624780190000|2021-06-27 07:49:50|130.96|128.46|130.97|128.47|130.98|128.48|130.94|128.44|15
1624780200000|2021-06-27 07:50:00|130.98|128.48|130.9|128.4|130.98|128.48|130.9|128.4|11
1624780210000|2021-06-27 07:50:10|130.91|128.41|130.9|128.4|130.91|128.41|130.9|128.4|6
1624780220000|2021-06-27 07:50:20|130.91|128.41|130.93|128.43|130.94|128.44|130.9|128.4|8
1624780230000|2021-06-27 07:50:30|130.92|128.42|130.92|128.42|130.93|128.43|130.91|128.41|7
1624780240000|2021-06-27 07:50:40|130.93|128.43|130.93|128.43|130.93|128.43|130.87|128.37|7
1624780250000|2021-06-27 07:50:50|130.92|128.42|130.81|128.31|130.92|128.42|130.8|128.3|18
1624780260000|2021-06-27 07:51:00|130.8|128.3|130.83|128.33|130.83|128.33|130.8|128.3|6
1624780270000|2021-06-27 07:51:10|130.84|128.34|130.8|128.3|130.89|128.39|130.8|128.3|16
1624780280000|2021-06-27 07:51:20|130.79|128.29|130.74|128.24|130.79|128.29|130.74|128.24|15
1624780290000|2021-06-27 07:51:30|130.73|128.23|130.71|128.21|130.74|128.24|130.71|128.21|9
1624780300000|2021-06-27 07:51:40|130.7|128.2|130.78|128.28|130.79|128.29|130.7|128.2|9
1624780310000|2021-06-27 07:51:50|130.77|128.27|130.77|128.27|130.78|128.28|130.76|128.26|7
1624780320000|2021-06-27 07:52:00|130.76|128.26|130.75|128.25|130.76|128.26|130.71|128.21|13
1624780330000|2021-06-27 07:52:10|130.74|128.24|130.75|128.25|130.75|128.25|130.74|128.24|2
1624780340000|2021-06-27 07:52:20|130.74|128.24|130.76|128.26|130.76|128.26|130.73|128.23|9
1624780350000|2021-06-27 07:52:30|130.75|128.25|130.77|128.27|130.77|128.27|130.75|128.25|7
1624780360000|2021-06-27 07:52:40|130.76|128.26|130.75|128.25|130.77|128.27|130.75|128.25|10
1624780370000|2021-06-27 07:52:50|130.77|128.27|130.81|128.31|130.83|128.33|130.77|128.27|9
1624780380000|2021-06-27 07:53:00|130.8|128.3|130.77|128.27|130.81|128.31|130.77|128.27|8
1624780390000|2021-06-27 07:53:10|130.78|128.28|130.8|128.3|130.82|128.32|130.77|128.27|9
1624780400000|2021-06-27 07:53:20|130.81|128.31|130.79|128.29|130.81|128.31|130.78|128.28|6
1624780410000|2021-06-27 07:53:30|130.81|128.31|130.86|128.36|130.86|128.36|130.8|128.3|19
1624780420000|2021-06-27 07:53:40|130.87|128.37|130.86|128.36|130.87|128.37|130.85|128.35|8
1624780430000|2021-06-27 07:53:50|130.87|128.37|130.85|128.35|130.87|128.37|130.76|128.26|10
1624780440000|2021-06-27 07:54:00|130.86|128.36|130.84|128.34|130.86|128.36|130.84|128.34|5
1624780450000|2021-06-27 07:54:10|130.83|128.33|130.8|128.3|130.84|128.34|130.79|128.29|6
1624780460000|2021-06-27 07:54:20|130.81|128.31|130.81|128.31|130.81|128.31|130.81|128.31|1
1624780470000|2021-06-27 07:54:30|130.82|128.32|130.81|128.31|130.82|128.32|130.81|128.31|2
1624780480000|2021-06-27 07:54:40|130.82|128.32|130.81|128.31|130.82|128.32|130.8|128.3|11
1624780490000|2021-06-27 07:54:50|130.8|128.3|130.81|128.31|130.81|128.31|130.79|128.29|12
1624780500000|2021-06-27 07:55:00|130.8|128.3|130.82|128.32|130.82|128.32|130.8|128.3|7
1624780510000|2021-06-27 07:55:10|130.81|128.31|130.77|128.27|130.82|128.32|130.76|128.26|12
1624780520000|2021-06-27 07:55:20|130.78|128.28|130.77|128.27|130.79|128.29|130.76|128.26|13
1624780530000|2021-06-27 07:55:30|130.78|128.28|130.78|128.28|130.78|128.28|130.76|128.26|11
1624780540000|2021-06-27 07:55:40|130.77|128.27|130.81|128.31|130.81|128.31|130.75|128.25|16
1624780550000|2021-06-27 07:55:50|130.8|128.3|130.8|128.3|130.81|128.31|130.78|128.28|13
1624780560000|2021-06-27 07:56:00|130.78|128.28|130.78|128.28|130.78|128.28|130.77|128.27|7
1624780570000|2021-06-27 07:56:10|130.8|128.3|130.78|128.28|130.8|128.3|130.77|128.27|13
1624780580000|2021-06-27 07:56:20|130.79|128.29|130.79|128.29|130.8|128.3|130.77|128.27|10
1624780590000|2021-06-27 07:56:30|130.78|128.28|130.78|128.28|130.8|128.3|130.78|128.28|10
1624780600000|2021-06-27 07:56:40|130.79|128.29|130.77|128.27|130.79|128.29|130.75|128.25|7
1624780610000|2021-06-27 07:56:50|130.76|128.26|130.75|128.25|130.78|128.28|130.74|128.24|8
1624780620000|2021-06-27 07:57:00|130.74|128.24|130.8|128.3|130.8|128.3|130.74|128.24|8
1624780630000|2021-06-27 07:57:10|130.81|128.31|130.8|128.3|130.81|128.31|130.8|128.3|8
1624780640000|2021-06-27 07:57:20|130.81|128.31|130.78|128.28|130.81|128.31|130.78|128.28|2
1624780650000|2021-06-27 07:57:30|130.77|128.27|130.76|128.26|130.78|128.28|130.74|128.24|15
1624780660000|2021-06-27 07:57:40|130.77|128.27|130.74|128.24|130.77|128.27|130.73|128.23|12
1624780670000|2021-06-27 07:57:50|130.75|128.25|130.76|128.26|130.76|128.26|130.74|128.24|13
1624780680000|2021-06-27 07:58:00|130.75|128.25|130.73|128.23|130.76|128.26|130.73|128.23|12
1624780690000|2021-06-27 07:58:10|130.74|128.24|130.73|128.23|130.76|128.26|130.73|128.23|10
1624780700000|2021-06-27 07:58:20|130.72|128.22|130.77|128.27|130.77|128.27|130.72|128.22|7
1624780710000|2021-06-27 07:58:30|130.76|128.26|130.73|128.23|130.77|128.27|130.73|128.23|12
1624780720000|2021-06-27 07:58:40|130.74|128.24|130.75|128.25|130.76|128.26|130.71|128.21|8
1624780730000|2021-06-27 07:58:50|130.68|128.18|130.65|128.15|130.76|128.26|130.64|128.14|17
1624780740000|2021-06-27 07:59:00|130.63|128.13|130.66|128.16|130.66|128.16|130.61|128.11|13
1624780750000|2021-06-27 07:59:10|130.67|128.17|130.67|128.17|130.69|128.19|130.67|128.17|15
1624780760000|2021-06-27 07:59:20|130.7|128.2|130.7|128.2|130.7|128.2|130.67|128.17|8
1624780770000|2021-06-27 07:59:30|130.69|128.19|130.74|128.24|130.74|128.24|130.66|128.16|10
1624780780000|2021-06-27 07:59:40|130.72|128.22|130.7|128.2|130.72|128.22|130.68|128.18|15
1624780790000|2021-06-27 07:59:50|130.69|128.19|130.72|128.22|130.73|128.23|130.68|128.18|12
1624780800000|2021-06-27 08:00:00|130.73|128.23|130.68|128.18|130.73|128.23|130.67|128.17|13
1624780810000|2021-06-27 08:00:10|130.67|128.17|130.62|128.12|130.67|128.17|130.62|128.12|9
1624780820000|2021-06-27 08:00:20|130.61|128.11|130.71|128.21|130.74|128.24|130.61|128.11|14
1624780830000|2021-06-27 08:00:30|130.68|128.18|130.58|128.08|130.68|128.18|130.58|128.08|11
1624780840000|2021-06-27 08:00:40|130.59|128.09|130.59|128.09|130.62|128.12|130.56|128.06|15
1624780850000|2021-06-27 08:00:50|130.54|128.04|130.54|128.04|130.55|128.05|130.53|128.03|5
1624780860000|2021-06-27 08:01:00|130.55|128.05|130.64|128.14|130.65|128.15|130.55|128.05|10
1624780870000|2021-06-27 08:01:10|130.65|128.15|130.55|128.05|130.65|128.15|130.55|128.05|15
1624780880000|2021-06-27 08:01:20|130.54|128.04|130.49|127.99|130.54|128.04|130.48|127.98|12
1624780890000|2021-06-27 08:01:30|130.48|127.98|130.34|127.84|130.49|127.99|130.32|127.82|24
1624780900000|2021-06-27 08:01:40|130.32|127.82|130.37|127.87|130.39|127.89|130.32|127.82|13
1624780910000|2021-06-27 08:01:50|130.36|127.86|130.2|127.7|130.36|127.86|130.18|127.68|7
1624780920000|2021-06-27 08:02:00|130.17|127.67|130.22|127.72|130.27|127.77|130.16|127.66|27
1624780930000|2021-06-27 08:02:10|130.21|127.71|130.16|127.66|130.21|127.71|130.15|127.65|17
1624780940000|2021-06-27 08:02:20|130.15|127.65|130.1|127.6|130.16|127.66|130.06|127.56|20
1624780950000|2021-06-27 08:02:30|130.09|127.59|130.16|127.66|130.16|127.66|130.07|127.57|13
1624780960000|2021-06-27 08:02:40|130.17|127.67|130.14|127.64|130.24|127.74|130.14|127.64|20
1624780970000|2021-06-27 08:02:50|130.13|127.63|130.14|127.64|130.15|127.65|130.13|127.63|12
1624780980000|2021-06-27 08:03:00|130.13|127.63|130.14|127.64|130.22|127.72|130.13|127.63|21
1624780990000|2021-06-27 08:03:10|130.12|127.62|130.11|127.61|130.16|127.66|130.09|127.59|17
1624781000000|2021-06-27 08:03:20|130.12|127.62|130.12|127.62|130.13|127.63|130.11|127.61|4
1624781010000|2021-06-27 08:03:30|130.11|127.61|130.14|127.64|130.14|127.64|130.11|127.61|7
1624781020000|2021-06-27 08:03:40|130.15|127.65|130.21|127.71|130.24|127.74|130.14|127.64|18
1624781030000|2021-06-27 08:03:50|130.18|127.68|130.16|127.66|130.2|127.7|130.14|127.64|14
1624781040000|2021-06-27 08:04:00|130.17|127.67|130.29|127.79|130.3|127.8|130.16|127.66|16
1624781050000|2021-06-27 08:04:10|130.28|127.78|130.23|127.73|130.3|127.8|130.22|127.72|17
1624781060000|2021-06-27 08:04:20|130.2|127.7|130.12|127.62|130.22|127.72|130.12|127.62|14
1624781070000|2021-06-27 08:04:30|130.13|127.63|130.14|127.64|130.14|127.64|130.09|127.59|14
1624781080000|2021-06-27 08:04:40|130.13|127.63|130.16|127.66|130.17|127.67|130.11|127.61|21
1624781090000|2021-06-27 08:04:50|130.17|127.67|130.16|127.66|130.22|127.72|130.16|127.66|17
1624781100000|2021-06-27 08:05:00|130.17|127.67|130.28|127.78|130.28|127.78|130.16|127.66|21
1624781110000|2021-06-27 08:05:10|130.3|127.8|130.35|127.85|130.35|127.85|130.3|127.8|17
1624781120000|2021-06-27 08:05:20|130.34|127.84|130.49|127.99|130.49|127.99|130.34|127.84|13
1624781130000|2021-06-27 08:05:30|130.52|128.02|130.45|127.95|130.52|128.02|130.45|127.95|13
1624781140000|2021-06-27 08:05:40|130.46|127.96|130.45|127.95|130.47|127.97|130.45|127.95|8
1624781150000|2021-06-27 08:05:50|130.46|127.96|130.43|127.93|130.46|127.96|130.42|127.92|8
1624781160000|2021-06-27 08:06:00|130.45|127.95|130.43|127.93|130.45|127.95|130.43|127.93|5
1624781170000|2021-06-27 08:06:10|130.39|127.89|130.36|127.86|130.39|127.89|130.35|127.85|12
1624781180000|2021-06-27 08:06:20|130.37|127.87|130.32|127.82|130.37|127.87|130.32|127.82|8
1624781190000|2021-06-27 08:06:30|130.33|127.83|130.41|127.91|130.41|127.91|130.32|127.82|11
1624781200000|2021-06-27 08:06:40|130.4|127.9|130.37|127.87|130.41|127.91|130.37|127.87|12
1624781210000|2021-06-27 08:06:50|130.38|127.88|130.37|127.87|130.38|127.88|130.37|127.87|6
1624781220000|2021-06-27 08:07:00|130.38|127.88|130.31|127.81|130.39|127.89|130.31|127.81|17
1624781230000|2021-06-27 08:07:10|130.32|127.82|130.29|127.79|130.32|127.82|130.29|127.79|10
1624781240000|2021-06-27 08:07:20|130.3|127.8|130.34|127.84|130.34|127.84|130.3|127.8|9
1624781250000|2021-06-27 08:07:30|130.33|127.83|130.35|127.85|130.36|127.86|130.33|127.83|8
1624781260000|2021-06-27 08:07:40|130.36|127.86|130.38|127.88|130.38|127.88|130.36|127.86|11
1624781270000|2021-06-27 08:07:50|130.39|127.89|130.47|127.97|130.47|127.97|130.39|127.89|5
1624781280000|2021-06-27 08:08:00|130.48|127.98|130.52|128.02|130.53|128.03|130.47|127.97|19
1624781290000|2021-06-27 08:08:10|130.54|128.04|130.57|128.07|130.62|128.12|130.53|128.03|22
1624781300000|2021-06-27 08:08:20|130.56|128.06|130.58|128.08|130.61|128.11|130.56|128.06|15
1624781310000|2021-06-27 08:08:30|130.59|128.09|130.58|128.08|130.59|128.09|130.56|128.06|10
1624781320000|2021-06-27 08:08:40|130.62|128.12|130.64|128.14|130.65|128.15|130.61|128.11|9
1624781330000|2021-06-27 08:08:50|130.65|128.15|130.65|128.15|130.66|128.16|130.65|128.15|3
1624781340000|2021-06-27 08:09:00|130.66|128.16|130.63|128.13|130.66|128.16|130.63|128.13|4
1624781350000|2021-06-27 08:09:10|130.64|128.14|130.6|128.1|130.64|128.14|130.56|128.06|12
1624781360000|2021-06-27 08:09:20|130.59|128.09|130.59|128.09|130.59|128.09|130.59|128.09|1
1624781370000|2021-06-27 08:09:30|130.58|128.08|130.56|128.06|130.59|128.09|130.55|128.05|5
1624781380000|2021-06-27 08:09:40|130.59|128.09|130.61|128.11|130.61|128.11|130.59|128.09|3
1624781390000|2021-06-27 08:09:50|130.6|128.1|130.61|128.11|130.61|128.11|130.6|128.1|8
1624781400000|2021-06-27 08:10:00|130.6|128.1|130.61|128.11|130.61|128.11|130.6|128.1|6
1624781410000|2021-06-27 08:10:10|130.62|128.12|130.68|128.18|130.68|128.18|130.62|128.12|15
1624781420000|2021-06-27 08:10:20|130.69|128.19|130.68|128.18|130.69|128.19|130.63|128.13|11
1624781430000|2021-06-27 08:10:30|130.69|128.19|130.73|128.23|130.74|128.24|130.69|128.19|18
1624781440000|2021-06-27 08:10:40|130.72|128.22|130.77|128.27|130.77|128.27|130.72|128.22|10
1624781450000|2021-06-27 08:10:50|130.76|128.26|130.76|128.26|130.78|128.28|130.74|128.24|11
1624781460000|2021-06-27 08:11:00|130.75|128.25|130.77|128.27|130.78|128.28|130.75|128.25|7
1624781470000|2021-06-27 08:11:10|130.76|128.26|130.73|128.23|130.78|128.28|130.72|128.22|20
1624781480000|2021-06-27 08:11:20|130.72|128.22|130.72|128.22|130.74|128.24|130.68|128.18|10
1624781490000|2021-06-27 08:11:30|130.7|128.2|130.67|128.17|130.7|128.2|130.65|128.15|12
1624781500000|2021-06-27 08:11:40|130.66|128.16|130.71|128.21|130.73|128.23|130.66|128.16|14
1624781510000|2021-06-27 08:11:50|130.69|128.19|130.68|128.18|130.71|128.21|130.68|128.18|9
1624781520000|2021-06-27 08:12:00|130.69|128.19|130.72|128.22|130.72|128.22|130.67|128.17|14
1624781530000|2021-06-27 08:12:10|130.71|128.21|130.63|128.13|130.73|128.23|130.63|128.13|13
1624781540000|2021-06-27 08:12:20|130.64|128.14|130.51|128.01|130.64|128.14|130.51|128.01|13
1624781550000|2021-06-27 08:12:30|130.52|128.02|130.58|128.08|130.58|128.08|130.52|128.02|12
1624781560000|2021-06-27 08:12:40|130.57|128.07|130.62|128.12|130.62|128.12|130.57|128.07|10
1624781570000|2021-06-27 08:12:50|130.61|128.11|130.58|128.08|130.61|128.11|130.58|128.08|11
1624781580000|2021-06-27 08:13:00|130.57|128.07|130.61|128.11|130.61|128.11|130.54|128.04|10
1624781590000|2021-06-27 08:13:10|130.6|128.1|130.58|128.08|130.63|128.13|130.58|128.08|11
1624781600000|2021-06-27 08:13:20|130.59|128.09|130.54|128.04|130.59|128.09|130.54|128.04|4
1624781610000|2021-06-27 08:13:30|130.53|128.03|130.53|128.03|130.54|128.04|130.5|128|16
1624781620000|2021-06-27 08:13:40|130.54|128.04|130.54|128.04|130.54|128.04|130.53|128.03|3
1624781640000|2021-06-27 08:14:00|130.53|128.03|130.5|128|130.53|128.03|130.5|128|4
1624781650000|2021-06-27 08:14:10|130.49|127.99|130.49|127.99|130.49|127.99|130.48|127.98|7
1624781660000|2021-06-27 08:14:20|130.48|127.98|130.48|127.98|130.48|127.98|130.48|127.98|1
1624781670000|2021-06-27 08:14:30|130.47|127.97|130.4|127.9|130.47|127.97|130.4|127.9|6
1624781680000|2021-06-27 08:14:40|130.39|127.89|130.39|127.89|130.41|127.91|130.37|127.87|7
1624781690000|2021-06-27 08:14:50|130.38|127.88|130.38|127.88|130.38|127.88|130.36|127.86|9
1624781700000|2021-06-27 08:15:00|130.39|127.89|130.48|127.98|130.5|128|130.39|127.89|8
1624781710000|2021-06-27 08:15:10|130.49|127.99|130.53|128.03|130.53|128.03|130.49|127.99|11
1624781720000|2021-06-27 08:15:20|130.54|128.04|130.53|128.03|130.54|128.04|130.52|128.02|6
1624781730000|2021-06-27 08:15:30|130.58|128.08|130.58|128.08|130.59|128.09|130.57|128.07|15
1624781740000|2021-06-27 08:15:40|130.59|128.09|130.57|128.07|130.61|128.11|130.57|128.07|8
1624781750000|2021-06-27 08:15:50|130.59|128.09|130.59|128.09|130.59|128.09|130.58|128.08|3
1624781760000|2021-06-27 08:16:00|130.57|128.07|130.58|128.08|130.58|128.08|130.57|128.07|6
1624781770000|2021-06-27 08:16:10|130.56|128.06|130.48|127.98|130.56|128.06|130.47|127.97|18
1624781780000|2021-06-27 08:16:20|130.47|127.97|130.44|127.94|130.49|127.99|130.43|127.93|10
1624781790000|2021-06-27 08:16:30|130.43|127.93|130.45|127.95|130.45|127.95|130.43|127.93|9
1624781800000|2021-06-27 08:16:40|130.43|127.93|130.45|127.95|130.46|127.96|130.43|127.93|8
1624781810000|2021-06-27 08:16:50|130.44|127.94|130.44|127.94|130.48|127.98|130.44|127.94|17
1624781820000|2021-06-27 08:17:00|130.43|127.93|130.43|127.93|130.45|127.95|130.42|127.92|9
1624781830000|2021-06-27 08:17:10|130.42|127.92|130.4|127.9|130.42|127.92|130.38|127.88|9
1624781840000|2021-06-27 08:17:20|130.41|127.91|130.41|127.91|130.42|127.92|130.4|127.9|13
1624781850000|2021-06-27 08:17:30|130.42|127.92|130.36|127.86|130.42|127.92|130.35|127.85|12
1624781860000|2021-06-27 08:17:40|130.35|127.85|130.38|127.88|130.41|127.91|130.35|127.85|19
1624781870000|2021-06-27 08:17:50|130.37|127.87|130.36|127.86|130.38|127.88|130.35|127.85|10
1624781880000|2021-06-27 08:18:00|130.35|127.85|130.34|127.84|130.36|127.86|130.3|127.8|11
1624781890000|2021-06-27 08:18:10|130.33|127.83|130.32|127.82|130.34|127.84|130.32|127.82|10
1624781900000|2021-06-27 08:18:20|130.33|127.83|130.29|127.79|130.33|127.83|130.29|127.79|9
1624781910000|2021-06-27 08:18:30|130.28|127.78|130.33|127.83|130.35|127.85|130.28|127.78|12
1624781920000|2021-06-27 08:18:40|130.34|127.84|130.33|127.83|130.38|127.88|130.33|127.83|14
1624781930000|2021-06-27 08:18:50|130.32|127.82|130.29|127.79|130.34|127.84|130.29|127.79|13
1624781940000|2021-06-27 08:19:00|130.28|127.78|130.35|127.85|130.35|127.85|130.28|127.78|16
1624781950000|2021-06-27 08:19:10|130.34|127.84|130.32|127.82|130.36|127.86|130.29|127.79|14
1624781960000|2021-06-27 08:19:20|130.31|127.81|130.29|127.79|130.31|127.81|130.28|127.78|5
1624781970000|2021-06-27 08:19:30|130.3|127.8|130.28|127.78|130.32|127.82|130.28|127.78|7
1624781980000|2021-06-27 08:19:40|130.29|127.79|130.28|127.78|130.29|127.79|130.27|127.77|6
1624781990000|2021-06-27 08:19:50|130.29|127.79|130.31|127.81|130.32|127.82|130.29|127.79|5
1624782000000|2021-06-27 08:20:00|130.3|127.8|130.33|127.83|130.34|127.84|130.3|127.8|6
1624782010000|2021-06-27 08:20:10|130.34|127.84|130.39|127.89|130.39|127.89|130.34|127.84|7
1624782020000|2021-06-27 08:20:20|130.38|127.88|130.39|127.89|130.39|127.89|130.38|127.88|6
1624782030000|2021-06-27 08:20:30|130.38|127.88|130.45|127.95|130.45|127.95|130.38|127.88|12
1624782040000|2021-06-27 08:20:40|130.44|127.94|130.37|127.87|130.44|127.94|130.36|127.86|19
1624782050000|2021-06-27 08:20:50|130.38|127.88|130.33|127.83|130.38|127.88|130.32|127.82|15
1624782060000|2021-06-27 08:21:00|130.34|127.84|130.44|127.94|130.44|127.94|130.34|127.84|14
1624782070000|2021-06-27 08:21:10|130.46|127.96|130.47|127.97|130.5|128|130.46|127.96|11
1624782080000|2021-06-27 08:21:20|130.48|127.98|130.47|127.97|130.48|127.98|130.46|127.96|12
1624782090000|2021-06-27 08:21:30|130.45|127.95|130.44|127.94|130.45|127.95|130.4|127.9|11
1624782100000|2021-06-27 08:21:40|130.45|127.95|130.44|127.94|130.45|127.95|130.43|127.93|13
1624782110000|2021-06-27 08:21:50|130.45|127.95|130.4|127.9|130.46|127.96|130.4|127.9|13
1624782120000|2021-06-27 08:22:00|130.39|127.89|130.36|127.86|130.39|127.89|130.36|127.86|12
1624782130000|2021-06-27 08:22:10|130.35|127.85|130.35|127.85|130.36|127.86|130.34|127.84|4
1624782140000|2021-06-27 08:22:20|130.34|127.84|130.28|127.78|130.34|127.84|130.28|127.78|6
1624782150000|2021-06-27 08:22:30|130.27|127.77|130.22|127.72|130.27|127.77|130.18|127.68|18
1624782160000|2021-06-27 08:22:40|130.21|127.71|130.25|127.75|130.3|127.8|130.2|127.7|14
1624782170000|2021-06-27 08:22:50|130.24|127.74|130.19|127.69|130.26|127.76|130.18|127.68|15
1624782180000|2021-06-27 08:23:00|130.18|127.68|130.25|127.75|130.25|127.75|130.17|127.67|21
1624782190000|2021-06-27 08:23:10|130.24|127.74|130.14|127.64|130.25|127.75|130.14|127.64|13
1624782200000|2021-06-27 08:23:20|130.15|127.65|130.18|127.68|130.18|127.68|130.13|127.63|11
1624782210000|2021-06-27 08:23:30|130.16|127.66|130.18|127.68|130.19|127.69|130.15|127.65|15
1624782220000|2021-06-27 08:23:40|130.19|127.69|130.22|127.72|130.22|127.72|130.19|127.69|8
1624782230000|2021-06-27 08:23:50|130.21|127.71|130.16|127.66|130.21|127.71|130.08|127.58|17
1624782240000|2021-06-27 08:24:00|130.17|127.67|130.19|127.69|130.21|127.71|130.17|127.67|14
1624782250000|2021-06-27 08:24:10|130.18|127.68|130.24|127.74|130.24|127.74|130.17|127.67|9
1624782260000|2021-06-27 08:24:20|130.25|127.75|130.24|127.74|130.26|127.76|130.24|127.74|3
1624782270000|2021-06-27 08:24:30|130.27|127.77|130.27|127.77|130.27|127.77|130.27|127.77|1
1624782280000|2021-06-27 08:24:40|130.28|127.78|130.23|127.73|130.28|127.78|130.22|127.72|16
1624782290000|2021-06-27 08:24:50|130.2|127.7|130.21|127.71|130.21|127.71|130.19|127.69|8
1624782300000|2021-06-27 08:25:00|130.2|127.7|130.19|127.69|130.21|127.71|130.19|127.69|8
1624782310000|2021-06-27 08:25:10|130.18|127.68|130.17|127.67|130.2|127.7|130.17|127.67|14
1624782320000|2021-06-27 08:25:20|130.16|127.66|130.15|127.65|130.17|127.67|130.14|127.64|20
1624782330000|2021-06-27 08:25:30|130.14|127.64|130.14|127.64|130.15|127.65|130.14|127.64|7
1624782340000|2021-06-27 08:25:40|130.13|127.63|130.14|127.64|130.14|127.64|130.1|127.6|8
1624782350000|2021-06-27 08:25:50|130.15|127.65|130.14|127.64|130.15|127.65|130.13|127.63|8
1624782360000|2021-06-27 08:26:00|130.16|127.66|130.16|127.66|130.16|127.66|130.15|127.65|3
1624782370000|2021-06-27 08:26:10|130.18|127.68|130.21|127.71|130.22|127.72|130.18|127.68|12
1624782380000|2021-06-27 08:26:20|130.22|127.72|130.24|127.74|130.25|127.75|130.22|127.72|10
1624782390000|2021-06-27 08:26:30|130.26|127.76|130.27|127.77|130.27|127.77|130.26|127.76|6
1624782400000|2021-06-27 08:26:40|130.28|127.78|130.27|127.77|130.28|127.78|130.27|127.77|2
1624782410000|2021-06-27 08:26:50|130.25|127.75|130.25|127.75|130.26|127.76|130.24|127.74|16
1624782420000|2021-06-27 08:27:00|130.26|127.76|130.34|127.84|130.36|127.86|130.24|127.74|22
1624782430000|2021-06-27 08:27:10|130.35|127.85|130.4|127.9|130.41|127.91|130.35|127.85|9
1624782440000|2021-06-27 08:27:20|130.41|127.91|130.32|127.82|130.41|127.91|130.31|127.81|19
1624782450000|2021-06-27 08:27:30|130.31|127.81|130.27|127.77|130.32|127.82|130.26|127.76|8
1624782460000|2021-06-27 08:27:40|130.26|127.76|130.3|127.8|130.31|127.81|130.26|127.76|8
1624782470000|2021-06-27 08:27:50|130.29|127.79|130.23|127.73|130.3|127.8|130.22|127.72|12
1624782480000|2021-06-27 08:28:00|130.21|127.71|130.2|127.7|130.21|127.71|130.19|127.69|4
1624782490000|2021-06-27 08:28:10|130.21|127.71|130.25|127.75|130.25|127.75|130.21|127.71|5
1624782500000|2021-06-27 08:28:20|130.26|127.76|130.27|127.77|130.28|127.78|130.26|127.76|6
1624782510000|2021-06-27 08:28:30|130.28|127.78|130.29|127.79|130.29|127.79|130.28|127.78|2
1624782520000|2021-06-27 08:28:40|130.3|127.8|130.26|127.76|130.31|127.81|130.26|127.76|11
1624782530000|2021-06-27 08:28:50|130.24|127.74|130.31|127.81|130.31|127.81|130.24|127.74|13
1624782540000|2021-06-27 08:29:00|130.3|127.8|130.26|127.76|130.31|127.81|130.26|127.76|13
1624782550000|2021-06-27 08:29:10|130.27|127.77|130.31|127.81|130.32|127.82|130.26|127.76|12
1624782560000|2021-06-27 08:29:20|130.32|127.82|130.36|127.86|130.37|127.87|130.32|127.82|12
1624782570000|2021-06-27 08:29:30|130.37|127.87|130.36|127.86|130.37|127.87|130.35|127.85|10
1624782580000|2021-06-27 08:29:40|130.35|127.85|130.35|127.85|130.36|127.86|130.34|127.84|9
1624782590000|2021-06-27 08:29:50|130.34|127.84|130.32|127.82|130.35|127.85|130.32|127.82|5
1624782600000|2021-06-27 08:30:00|130.33|127.83|130.35|127.85|130.35|127.85|130.32|127.82|9
1624782620000|2021-06-27 08:30:20|130.34|127.84|130.34|127.84|130.37|127.87|130.33|127.83|7
1624782630000|2021-06-27 08:30:30|130.33|127.83|130.3|127.8|130.34|127.84|130.3|127.8|11
1624782640000|2021-06-27 08:30:40|130.31|127.81|130.3|127.8|130.32|127.82|130.3|127.8|10
1624782650000|2021-06-27 08:30:50|130.31|127.81|130.28|127.78|130.31|127.81|130.28|127.78|10
1624782660000|2021-06-27 08:31:00|130.26|127.76|130.26|127.76|130.27|127.77|130.26|127.76|7
1624782680000|2021-06-27 08:31:20|130.27|127.77|130.3|127.8|130.3|127.8|130.27|127.77|2
1624782690000|2021-06-27 08:31:30|130.29|127.79|130.29|127.79|130.29|127.79|130.29|127.79|1
1624782700000|2021-06-27 08:31:40|130.3|127.8|130.34|127.84|130.34|127.84|130.29|127.79|5
1624782710000|2021-06-27 08:31:50|130.33|127.83|130.27|127.77|130.34|127.84|130.27|127.77|8
1624782720000|2021-06-27 08:32:00|130.26|127.76|130.36|127.86|130.36|127.86|130.26|127.76|13
1624782730000|2021-06-27 08:32:10|130.35|127.85|130.35|127.85|130.35|127.85|130.35|127.85|1
1624782740000|2021-06-27 08:32:20|130.36|127.86|130.3|127.8|130.36|127.86|130.29|127.79|12
1624782750000|2021-06-27 08:32:30|130.32|127.82|130.3|127.8|130.32|127.82|130.29|127.79|10
1624782760000|2021-06-27 08:32:40|130.29|127.79|130.27|127.77|130.29|127.79|130.26|127.76|5
1624782770000|2021-06-27 08:32:50|130.29|127.79|130.32|127.82|130.33|127.83|130.29|127.79|11
1624782780000|2021-06-27 08:33:00|130.31|127.81|130.3|127.8|130.31|127.81|130.3|127.8|4
1624782790000|2021-06-27 08:33:10|130.31|127.81|130.3|127.8|130.31|127.81|130.29|127.79|6
1624782810000|2021-06-27 08:33:30|130.29|127.79|130.25|127.75|130.3|127.8|130.24|127.74|8
1624782820000|2021-06-27 08:33:40|130.26|127.76|130.23|127.73|130.26|127.76|130.23|127.73|8
1624782830000|2021-06-27 08:33:50|130.24|127.74|130.21|127.71|130.24|127.74|130.2|127.7|5
1624782840000|2021-06-27 08:34:00|130.2|127.7|130.21|127.71|130.22|127.72|130.2|127.7|14
1624782850000|2021-06-27 08:34:10|130.2|127.7|130.18|127.68|130.21|127.71|130.18|127.68|13
1624782860000|2021-06-27 08:34:20|130.19|127.69|130.19|127.69|130.19|127.69|130.17|127.67|11
1624782870000|2021-06-27 08:34:30|130.2|127.7|130.18|127.68|130.2|127.7|130.17|127.67|7
1624782880000|2021-06-27 08:34:40|130.17|127.67|130.16|127.66|130.18|127.68|130.16|127.66|4
1624782890000|2021-06-27 08:34:50|130.17|127.67|130.17|127.67|130.17|127.67|130.16|127.66|3
1624782900000|2021-06-27 08:35:00|130.16|127.66|130.18|127.68|130.18|127.68|130.16|127.66|10
1624782910000|2021-06-27 08:35:10|130.17|127.67|130.17|127.67|130.18|127.68|130.17|127.67|5
1624782920000|2021-06-27 08:35:20|130.16|127.66|130.16|127.66|130.18|127.68|130.14|127.64|12
1624782930000|2021-06-27 08:35:30|130.17|127.67|130.12|127.62|130.17|127.67|130.12|127.62|7
1624782950000|2021-06-27 08:35:50|130.13|127.63|130.07|127.57|130.13|127.63|130.07|127.57|6
1624782960000|2021-06-27 08:36:00|130.04|127.54|130.03|127.53|130.04|127.54|130.02|127.52|9
1624782970000|2021-06-27 08:36:10|130.02|127.52|130.04|127.54|130.05|127.55|130.02|127.52|5
1624782980000|2021-06-27 08:36:20|130.05|127.55|130.05|127.55|130.05|127.55|130.04|127.54|3
1624782990000|2021-06-27 08:36:30|130.04|127.54|130.04|127.54|130.05|127.55|130.04|127.54|3
1624783000000|2021-06-27 08:36:40|130.05|127.55|130.05|127.55|130.05|127.55|130.04|127.54|3
1624783020000|2021-06-27 08:37:00|130.04|127.54|130.04|127.54|130.05|127.55|130.04|127.54|5
1624783030000|2021-06-27 08:37:10|130.05|127.55|129.99|127.49|130.05|127.55|129.99|127.49|9
1624783040000|2021-06-27 08:37:20|130|127.5|130.01|127.51|130.04|127.54|130|127.5|9
1624783050000|2021-06-27 08:37:30|130.02|127.52|130.02|127.52|130.03|127.53|130.02|127.52|3
1624783060000|2021-06-27 08:37:40|130.03|127.53|130.02|127.52|130.03|127.53|130.02|127.52|8
1624783070000|2021-06-27 08:37:50|130.03|127.53|130.03|127.53|130.03|127.53|130.02|127.52|5
1624783080000|2021-06-27 08:38:00|130.02|127.52|130|127.5|130.03|127.53|129.98|127.48|11
1624783090000|2021-06-27 08:38:10|129.99|127.49|129.94|127.44|130|127.5|129.94|127.44|10
1624783100000|2021-06-27 08:38:20|129.95|127.45|129.93|127.43|129.96|127.46|129.93|127.43|7
1624783110000|2021-06-27 08:38:30|129.94|127.44|129.92|127.42|129.94|127.44|129.91|127.41|7
1624783120000|2021-06-27 08:38:40|129.91|127.41|129.95|127.45|129.96|127.46|129.9|127.4|9
1624783130000|2021-06-27 08:38:50|129.96|127.46|129.91|127.41|129.96|127.46|129.9|127.4|15
1624783140000|2021-06-27 08:39:00|129.9|127.4|129.9|127.4|129.91|127.41|129.9|127.4|3
1624783150000|2021-06-27 08:39:10|129.91|127.41|129.91|127.41|129.91|127.41|129.9|127.4|9
1624783160000|2021-06-27 08:39:20|129.92|127.42|129.9|127.4|129.92|127.42|129.9|127.4|5
1624783170000|2021-06-27 08:39:30|129.89|127.39|129.9|127.4|129.9|127.4|129.89|127.39|2
1624783180000|2021-06-27 08:39:40|129.91|127.41|129.93|127.43|129.94|127.44|129.89|127.39|12
1624783190000|2021-06-27 08:39:50|129.94|127.44|129.94|127.44|129.97|127.47|129.94|127.44|8
1624783200000|2021-06-27 08:40:00|129.95|127.45|129.95|127.45|129.95|127.45|129.94|127.44|3
1624783210000|2021-06-27 08:40:10|129.94|127.44|129.98|127.48|129.98|127.48|129.94|127.44|7
1624783220000|2021-06-27 08:40:20|129.99|127.49|130|127.5|130|127.5|129.98|127.48|3
1624783230000|2021-06-27 08:40:30|129.99|127.49|130|127.5|130.01|127.51|129.94|127.44|12
1624783240000|2021-06-27 08:40:40|130.01|127.51|130.02|127.52|130.02|127.52|130|127.5|8
1624783250000|2021-06-27 08:40:50|130.01|127.51|129.97|127.47|130.01|127.51|129.97|127.47|9
1624783260000|2021-06-27 08:41:00|129.98|127.48|129.98|127.48|129.98|127.48|129.96|127.46|9
1624783270000|2021-06-27 08:41:10|129.99|127.49|130.02|127.52|130.02|127.52|129.99|127.49|9
1624783280000|2021-06-27 08:41:20|130.01|127.51|129.99|127.49|130.01|127.51|129.99|127.49|3
1624783290000|2021-06-27 08:41:30|130|127.5|130.04|127.54|130.04|127.54|130|127.5|3
1624783300000|2021-06-27 08:41:40|130.03|127.53|129.96|127.46|130.03|127.53|129.96|127.46|10
1624783310000|2021-06-27 08:41:50|129.97|127.47|129.96|127.46|129.97|127.47|129.96|127.46|2
1624783320000|2021-06-27 08:42:00|129.97|127.47|130|127.5|130.01|127.51|129.96|127.46|10
1624783330000|2021-06-27 08:42:10|130.03|127.53|130.03|127.53|130.04|127.54|130.03|127.53|3
1624783340000|2021-06-27 08:42:20|130.02|127.52|130.04|127.54|130.04|127.54|130.02|127.52|17
1624783350000|2021-06-27 08:42:30|130.05|127.55|130.07|127.57|130.07|127.57|130.05|127.55|5
1624783360000|2021-06-27 08:42:40|130.06|127.56|130.05|127.55|130.07|127.57|130.04|127.54|6
1624783370000|2021-06-27 08:42:50|130.04|127.54|130.05|127.55|130.05|127.55|130.04|127.54|2
1624783380000|2021-06-27 08:43:00|130.06|127.56|130.06|127.56|130.07|127.57|130.05|127.55|9
1624783390000|2021-06-27 08:43:10|130.07|127.57|130.08|127.58|130.08|127.58|130.06|127.56|4
1624783400000|2021-06-27 08:43:20|130.07|127.57|130.06|127.56|130.08|127.58|130.06|127.56|6
1624783410000|2021-06-27 08:43:30|130.07|127.57|130.06|127.56|130.07|127.57|130.05|127.55|12
1624783420000|2021-06-27 08:43:40|130.05|127.55|130.06|127.56|130.07|127.57|130.05|127.55|6
1624783430000|2021-06-27 08:43:50|130.05|127.55|130.04|127.54|130.05|127.55|130.04|127.54|4
1624783440000|2021-06-27 08:44:00|130.05|127.55|130.05|127.55|130.05|127.55|130|127.5|4
1624783450000|2021-06-27 08:44:10|130.04|127.54|130.08|127.58|130.08|127.58|130.04|127.54|6
1624783460000|2021-06-27 08:44:20|130.07|127.57|130.07|127.57|130.07|127.57|130.06|127.56|9
1624783470000|2021-06-27 08:44:30|130.08|127.58|130.07|127.57|130.08|127.58|130.06|127.56|6
1624783480000|2021-06-27 08:44:40|130.06|127.56|130.05|127.55|130.06|127.56|130.04|127.54|12
1624783490000|2021-06-27 08:44:50|130.04|127.54|130.04|127.54|130.05|127.55|130.04|127.54|5
1624783500000|2021-06-27 08:45:00|130.05|127.55|129.98|127.48|130.05|127.55|129.98|127.48|16
1624783510000|2021-06-27 08:45:10|129.97|127.47|129.96|127.46|129.97|127.47|129.96|127.46|8
1624783520000|2021-06-27 08:45:20|129.95|127.45|129.95|127.45|129.95|127.45|129.95|127.45|1
1624783530000|2021-06-27 08:45:30|129.94|127.44|129.91|127.41|129.94|127.44|129.89|127.39|8
1624783540000|2021-06-27 08:45:40|129.9|127.4|129.89|127.39|129.91|127.41|129.87|127.37|10
1624783550000|2021-06-27 08:45:50|129.88|127.38|129.88|127.38|129.89|127.39|129.88|127.38|5
1624783560000|2021-06-27 08:46:00|129.89|127.39|129.89|127.39|129.9|127.4|129.87|127.37|7
1624783570000|2021-06-27 08:46:10|129.9|127.4|129.88|127.38|129.9|127.4|129.86|127.36|6
1624783580000|2021-06-27 08:46:20|129.87|127.37|129.83|127.33|129.87|127.37|129.83|127.33|11
1624783590000|2021-06-27 08:46:30|129.84|127.34|129.85|127.35|129.87|127.37|129.84|127.34|6
1624783600000|2021-06-27 08:46:40|129.84|127.34|129.81|127.31|129.84|127.34|129.81|127.31|7
1624783610000|2021-06-27 08:46:50|129.8|127.3|129.81|127.31|129.82|127.32|129.8|127.3|4
1624783620000|2021-06-27 08:47:00|129.82|127.32|129.84|127.34|129.86|127.36|129.82|127.32|14
1624783630000|2021-06-27 08:47:10|129.85|127.35|129.84|127.34|129.85|127.35|129.83|127.33|12
1624783640000|2021-06-27 08:47:20|129.83|127.33|129.85|127.35|129.85|127.35|129.83|127.33|9
1624783650000|2021-06-27 08:47:30|129.87|127.37|129.84|127.34|129.88|127.38|129.83|127.33|9
1624783660000|2021-06-27 08:47:40|129.83|127.33|129.85|127.35|129.85|127.35|129.82|127.32|7
1624783670000|2021-06-27 08:47:50|129.86|127.36|129.9|127.4|129.9|127.4|129.85|127.35|7
1624783680000|2021-06-27 08:48:00|129.89|127.39|129.91|127.41|129.91|127.41|129.89|127.39|5
1624783690000|2021-06-27 08:48:10|129.9|127.4|129.9|127.4|129.9|127.4|129.9|127.4|1
1624783700000|2021-06-27 08:48:20|129.89|127.39|129.84|127.34|129.89|127.39|129.84|127.34|11
1624783710000|2021-06-27 08:48:30|129.85|127.35|129.79|127.29|129.85|127.35|129.78|127.28|11
1624783720000|2021-06-27 08:48:40|129.8|127.3|129.81|127.31|129.82|127.32|129.8|127.3|9
1624783730000|2021-06-27 08:48:50|129.8|127.3|129.78|127.28|129.81|127.31|129.74|127.24|15
1624783740000|2021-06-27 08:49:00|129.77|127.27|129.77|127.27|129.79|127.29|129.75|127.25|13
1624783750000|2021-06-27 08:49:10|129.78|127.28|129.79|127.29|129.81|127.31|129.78|127.28|9
1624783760000|2021-06-27 08:49:20|129.8|127.3|129.77|127.27|129.81|127.31|129.77|127.27|8
1624783770000|2021-06-27 08:49:30|129.76|127.26|129.78|127.28|129.78|127.28|129.75|127.25|11
1624783780000|2021-06-27 08:49:40|129.77|127.27|129.77|127.27|129.78|127.28|129.77|127.27|11
1624783790000|2021-06-27 08:49:50|129.78|127.28|129.76|127.26|129.78|127.28|129.76|127.26|6
1624783800000|2021-06-27 08:50:00|129.77|127.27|129.8|127.3|129.8|127.3|129.77|127.27|5
1624783810000|2021-06-27 08:50:10|129.79|127.29|129.79|127.29|129.8|127.3|129.79|127.29|7
1624783820000|2021-06-27 08:50:20|129.8|127.3|129.81|127.31|129.81|127.31|129.79|127.29|4
1624783830000|2021-06-27 08:50:30|129.8|127.3|129.81|127.31|129.81|127.31|129.8|127.3|2
1624783840000|2021-06-27 08:50:40|129.8|127.3|129.81|127.31|129.81|127.31|129.78|127.28|10
1624783850000|2021-06-27 08:50:50|129.82|127.32|129.82|127.32|129.82|127.32|129.82|127.32|1
1624783860000|2021-06-27 08:51:00|129.76|127.26|129.85|127.35|129.85|127.35|129.76|127.26|5
1624783870000|2021-06-27 08:51:10|129.84|127.34|129.85|127.35|129.85|127.35|129.84|127.34|2
1624783880000|2021-06-27 08:51:20|129.84|127.34|129.83|127.33|129.85|127.35|129.83|127.33|8
1624783890000|2021-06-27 08:51:30|129.84|127.34|129.84|127.34|129.84|127.34|129.83|127.33|5
1624783900000|2021-06-27 08:51:40|129.85|127.35|129.83|127.33|129.85|127.35|129.83|127.33|7
1624783910000|2021-06-27 08:51:50|129.84|127.34|129.84|127.34|129.85|127.35|129.83|127.33|9
1624783920000|2021-06-27 08:52:00|129.83|127.33|129.85|127.35|129.85|127.35|129.83|127.33|7
1624783930000|2021-06-27 08:52:10|129.84|127.34|129.81|127.31|129.85|127.35|129.79|127.29|13
1624783940000|2021-06-27 08:52:20|129.8|127.3|129.8|127.3|129.8|127.3|129.8|127.3|1
1624783950000|2021-06-27 08:52:30|129.79|127.29|129.78|127.28|129.8|127.3|129.78|127.28|5
1624783960000|2021-06-27 08:52:40|129.77|127.27|129.78|127.28|129.79|127.29|129.77|127.27|4
1624783970000|2021-06-27 08:52:50|129.8|127.3|129.8|127.3|129.8|127.3|129.79|127.29|5
1624783980000|2021-06-27 08:53:00|129.79|127.29|129.76|127.26|129.8|127.3|129.76|127.26|12
1624783990000|2021-06-27 08:53:10|129.75|127.25|129.74|127.24|129.75|127.25|129.74|127.24|4
1624784000000|2021-06-27 08:53:20|129.73|127.23|129.74|127.24|129.76|127.26|129.73|127.23|13
1624784010000|2021-06-27 08:53:30|129.75|127.25|129.73|127.23|129.76|127.26|129.73|127.23|5
1624784020000|2021-06-27 08:53:40|129.71|127.21|129.68|127.18|129.71|127.21|129.67|127.17|12
1624784030000|2021-06-27 08:53:50|129.67|127.17|129.66|127.16|129.68|127.18|129.65|127.15|17
1624784040000|2021-06-27 08:54:00|129.67|127.17|129.67|127.17|129.67|127.17|129.65|127.15|9
1624784050000|2021-06-27 08:54:10|129.68|127.18|129.66|127.16|129.68|127.18|129.63|127.13|15
1624784060000|2021-06-27 08:54:20|129.67|127.17|129.65|127.15|129.67|127.17|129.65|127.15|9
1624784070000|2021-06-27 08:54:30|129.66|127.16|129.62|127.12|129.67|127.17|129.59|127.09|16
1624784080000|2021-06-27 08:54:40|129.63|127.13|129.6|127.1|129.66|127.16|129.6|127.1|13
1624784090000|2021-06-27 08:54:50|129.59|127.09|129.58|127.08|129.6|127.1|129.58|127.08|12
1624784100000|2021-06-27 08:55:00|129.57|127.07|129.57|127.07|129.58|127.08|129.56|127.06|11
1624784110000|2021-06-27 08:55:10|129.56|127.06|129.54|127.04|129.57|127.07|129.54|127.04|7
1624784120000|2021-06-27 08:55:20|129.55|127.05|129.55|127.05|129.55|127.05|129.54|127.04|3
1624784130000|2021-06-27 08:55:30|129.54|127.04|129.53|127.03|129.55|127.05|129.53|127.03|4
1624784140000|2021-06-27 08:55:40|129.52|127.02|129.5|127|129.52|127.02|129.49|126.99|5
1624784150000|2021-06-27 08:55:50|129.49|126.99|129.49|126.99|129.49|126.99|129.49|126.99|1
1624784160000|2021-06-27 08:56:00|129.51|127.01|129.51|127.01|129.51|127.01|129.5|127|3
1624784170000|2021-06-27 08:56:10|129.5|127|129.5|127|129.51|127.01|129.49|126.99|7
1624784180000|2021-06-27 08:56:20|129.49|126.99|129.45|126.95|129.51|127.01|129.45|126.95|15
1624784190000|2021-06-27 08:56:30|129.44|126.94|129.46|126.96|129.47|126.97|129.44|126.94|8
1624784200000|2021-06-27 08:56:40|129.47|126.97|129.47|126.97|129.48|126.98|129.46|126.96|11
1624784210000|2021-06-27 08:56:50|129.46|126.96|129.44|126.94|129.46|126.96|129.43|126.93|11
1624784220000|2021-06-27 08:57:00|129.45|126.95|129.45|126.95|129.45|126.95|129.44|126.94|7
1624784230000|2021-06-27 08:57:10|129.44|126.94|129.45|126.95|129.46|126.96|129.44|126.94|12
1624784240000|2021-06-27 08:57:20|129.46|126.96|129.45|126.95|129.47|126.97|129.44|126.94|16
1624784250000|2021-06-27 08:57:30|129.44|126.94|129.46|126.96|129.46|126.96|129.44|126.94|9
1624784260000|2021-06-27 08:57:40|129.45|126.95|129.46|126.96|129.47|126.97|129.45|126.95|4
1624784270000|2021-06-27 08:57:50|129.47|126.97|129.48|126.98|129.48|126.98|129.47|126.97|6
1624784280000|2021-06-27 08:58:00|129.47|126.97|129.51|127.01|129.51|127.01|129.46|126.96|14
1624784290000|2021-06-27 08:58:10|129.5|127|129.49|126.99|129.5|127|129.49|126.99|6
1624784300000|2021-06-27 08:58:20|129.5|127|129.48|126.98|129.5|127|129.48|126.98|5
1624784310000|2021-06-27 08:58:30|129.49|126.99|129.49|126.99|129.49|126.99|129.48|126.98|9
1624784320000|2021-06-27 08:58:40|129.48|126.98|129.47|126.97|129.48|126.98|129.47|126.97|8
1624784330000|2021-06-27 08:58:50|129.46|126.96|129.47|126.97|129.48|126.98|129.46|126.96|6
1624784340000|2021-06-27 08:59:00|129.48|126.98|129.45|126.95|129.48|126.98|129.44|126.94|9
1624784350000|2021-06-27 08:59:10|129.43|126.93|129.43|126.93|129.44|126.94|129.43|126.93|5
1624784360000|2021-06-27 08:59:20|129.42|126.92|129.44|126.94|129.49|126.99|129.42|126.92|10
1624784370000|2021-06-27 08:59:30|129.43|126.93|129.33|126.83|129.45|126.95|129.33|126.83|19
1624784380000|2021-06-27 08:59:40|129.34|126.84|129.26|126.76|129.35|126.85|129.26|126.76|22
1624784390000|2021-06-27 08:59:50|129.27|126.77|129.27|126.77|129.28|126.78|129.26|126.76|13
1624784400000|2021-06-27 09:00:00|129.28|126.78|129.19|126.69|129.28|126.78|129.19|126.69|16
1624784410000|2021-06-27 09:00:10|129.17|126.67|129.28|126.78|129.33|126.83|129.14|126.64|28
1624784420000|2021-06-27 09:00:20|129.29|126.79|129.34|126.84|129.34|126.84|129.27|126.77|16
1624784430000|2021-06-27 09:00:30|129.35|126.85|129.38|126.88|129.38|126.88|129.35|126.85|5
1624784440000|2021-06-27 09:00:40|129.37|126.87|129.38|126.88|129.39|126.89|129.36|126.86|8
1624784450000|2021-06-27 09:00:50|129.39|126.89|129.42|126.92|129.43|126.93|129.38|126.88|9
1624784460000|2021-06-27 09:01:00|129.41|126.91|129.4|126.9|129.43|126.93|129.4|126.9|8
1624784470000|2021-06-27 09:01:10|129.42|126.92|129.49|126.99|129.5|127|129.42|126.92|11
1624784480000|2021-06-27 09:01:20|129.48|126.98|129.46|126.96|129.49|126.99|129.44|126.94|10
1624784490000|2021-06-27 09:01:30|129.45|126.95|129.49|126.99|129.49|126.99|129.45|126.95|9
1624784500000|2021-06-27 09:01:40|129.5|127|129.52|127.02|129.52|127.02|129.5|127|4
1624784510000|2021-06-27 09:01:50|129.54|127.04|129.54|127.04|129.61|127.11|129.54|127.04|19
1624784520000|2021-06-27 09:02:00|129.55|127.05|129.51|127.01|129.55|127.05|129.49|126.99|8
1624784530000|2021-06-27 09:02:10|129.52|127.02|129.58|127.08|129.58|127.08|129.52|127.02|8
1624784540000|2021-06-27 09:02:20|129.57|127.07|129.6|127.1|129.61|127.11|129.57|127.07|16
1624784550000|2021-06-27 09:02:30|129.59|127.09|129.59|127.09|129.6|127.1|129.59|127.09|3
1624784560000|2021-06-27 09:02:40|129.58|127.08|129.55|127.05|129.58|127.08|129.54|127.04|17
1624784570000|2021-06-27 09:02:50|129.56|127.06|129.52|127.02|129.56|127.06|129.52|127.02|8
1624784580000|2021-06-27 09:03:00|129.53|127.03|129.56|127.06|129.56|127.06|129.53|127.03|4
1624784590000|2021-06-27 09:03:10|129.57|127.07|129.58|127.08|129.59|127.09|129.56|127.06|11
1624784600000|2021-06-27 09:03:20|129.59|127.09|129.58|127.08|129.59|127.09|129.57|127.07|8
1624784610000|2021-06-27 09:03:30|129.59|127.09|129.59|127.09|129.59|127.09|129.58|127.08|7
1624784620000|2021-06-27 09:03:40|129.6|127.1|129.61|127.11|129.61|127.11|129.59|127.09|10
1624784630000|2021-06-27 09:03:50|129.6|127.1|129.6|127.1|129.61|127.11|129.59|127.09|16
1624784640000|2021-06-27 09:04:00|129.61|127.11|129.61|127.11|129.62|127.12|129.6|127.1|7
1624784660000|2021-06-27 09:04:20|129.62|127.12|129.61|127.11|129.62|127.12|129.6|127.1|6
1624784670000|2021-06-27 09:04:30|129.62|127.12|129.63|127.13|129.63|127.13|129.61|127.11|10
1624784680000|2021-06-27 09:04:40|129.62|127.12|129.62|127.12|129.63|127.13|129.62|127.12|7
1624784690000|2021-06-27 09:04:50|129.63|127.13|129.71|127.21|129.73|127.23|129.63|127.13|16
1624784700000|2021-06-27 09:05:00|129.72|127.22|129.76|127.26|129.76|127.26|129.72|127.22|11
1624784710000|2021-06-27 09:05:10|129.77|127.27|129.72|127.22|129.77|127.27|129.72|127.22|9
1624784720000|2021-06-27 09:05:20|129.73|127.23|129.72|127.22|129.76|127.26|129.7|127.2|15
1624784730000|2021-06-27 09:05:30|129.73|127.23|129.74|127.24|129.75|127.25|129.72|127.22|12
1624784740000|2021-06-27 09:05:40|129.75|127.25|129.73|127.23|129.75|127.25|129.73|127.23|11
1624784750000|2021-06-27 09:05:50|129.72|127.22|129.73|127.23|129.74|127.24|129.72|127.22|10
1624784760000|2021-06-27 09:06:00|129.74|127.24|129.79|127.29|129.79|127.29|129.73|127.23|12
1624784780000|2021-06-27 09:06:20|129.8|127.3|129.81|127.31|129.82|127.32|129.8|127.3|6
1624784790000|2021-06-27 09:06:30|129.82|127.32|129.82|127.32|129.83|127.33|129.81|127.31|5
1624784800000|2021-06-27 09:06:40|129.83|127.33|129.87|127.37|129.87|127.37|129.82|127.32|11
1624784810000|2021-06-27 09:06:50|129.86|127.36|129.81|127.31|129.87|127.37|129.8|127.3|20
1624784820000|2021-06-27 09:07:00|129.82|127.32|129.9|127.4|129.9|127.4|129.82|127.32|14
1624784830000|2021-06-27 09:07:10|129.91|127.41|129.92|127.42|129.93|127.43|129.87|127.37|16
1624784840000|2021-06-27 09:07:20|129.91|127.41|129.94|127.44|129.94|127.44|129.91|127.41|3
1624784850000|2021-06-27 09:07:30|129.93|127.43|130.02|127.52|130.02|127.52|129.93|127.43|11
1624784860000|2021-06-27 09:07:40|130.01|127.51|130|127.5|130.01|127.51|130|127.5|8
1624784870000|2021-06-27 09:07:50|130.01|127.51|130.02|127.52|130.02|127.52|130|127.5|6
1624784880000|2021-06-27 09:08:00|130.01|127.51|130|127.5|130.03|127.53|130|127.5|8
1624784890000|2021-06-27 09:08:10|129.99|127.49|129.9|127.4|129.99|127.49|129.89|127.39|13
1624784900000|2021-06-27 09:08:20|129.91|127.41|129.89|127.39|129.91|127.41|129.89|127.39|7
1624784910000|2021-06-27 09:08:30|129.88|127.38|129.88|127.38|129.88|127.38|129.86|127.36|6
1624784920000|2021-06-27 09:08:40|129.89|127.39|129.89|127.39|129.89|127.39|129.88|127.38|5
1624784930000|2021-06-27 09:08:50|129.91|127.41|129.93|127.43|129.94|127.44|129.91|127.41|9
1624784940000|2021-06-27 09:09:00|129.94|127.44|129.94|127.44|129.94|127.44|129.93|127.43|5
1624784950000|2021-06-27 09:09:10|129.93|127.43|129.89|127.39|129.94|127.44|129.89|127.39|8
1624784960000|2021-06-27 09:09:20|129.88|127.38|129.87|127.37|129.88|127.38|129.86|127.36|4
1624784970000|2021-06-27 09:09:30|129.86|127.36|129.85|127.35|129.86|127.36|129.83|127.33|8
1624784980000|2021-06-27 09:09:40|129.83|127.33|129.81|127.31|129.83|127.33|129.8|127.3|9
1624784990000|2021-06-27 09:09:50|129.8|127.3|129.79|127.29|129.82|127.32|129.79|127.29|6
1624785000000|2021-06-27 09:10:00|129.8|127.3|129.83|127.33|129.84|127.34|129.8|127.3|7
1624785010000|2021-06-27 09:10:10|129.84|127.34|129.86|127.36|129.86|127.36|129.84|127.34|3
1624785020000|2021-06-27 09:10:20|129.87|127.37|129.83|127.33|129.87|127.37|129.83|127.33|15
1624785030000|2021-06-27 09:10:30|129.84|127.34|129.82|127.32|129.84|127.34|129.77|127.27|11
1624785040000|2021-06-27 09:10:40|129.83|127.33|129.86|127.36|129.86|127.36|129.82|127.32|5
1624785050000|2021-06-27 09:10:50|129.85|127.35|129.83|127.33|129.85|127.35|129.82|127.32|13
1624785060000|2021-06-27 09:11:00|129.82|127.32|129.81|127.31|129.85|127.35|129.81|127.31|6
1624785070000|2021-06-27 09:11:10|129.8|127.3|129.8|127.3|129.8|127.3|129.8|127.3|1
1624785080000|2021-06-27 09:11:20|129.81|127.31|129.8|127.3|129.81|127.31|129.8|127.3|4
1624785090000|2021-06-27 09:11:30|129.81|127.31|129.81|127.31|129.81|127.31|129.8|127.3|5
1624785100000|2021-06-27 09:11:40|129.8|127.3|129.8|127.3|129.8|127.3|129.79|127.29|3
1624785120000|2021-06-27 09:12:00|129.79|127.29|129.79|127.29|129.79|127.29|129.79|127.29|1
1624785150000|2021-06-27 09:12:30|129.78|127.28|129.79|127.29|129.8|127.3|129.77|127.27|7
1624785160000|2021-06-27 09:12:40|129.78|127.28|129.78|127.28|129.79|127.29|129.78|127.28|7
1624785170000|2021-06-27 09:12:50|129.77|127.27|129.66|127.16|129.78|127.28|129.66|127.16|11
1624785180000|2021-06-27 09:13:00|129.65|127.15|129.67|127.17|129.67|127.17|129.64|127.14|17
1624785190000|2021-06-27 09:13:10|129.68|127.18|129.64|127.14|129.68|127.18|129.64|127.14|9
1624785200000|2021-06-27 09:13:20|129.63|127.13|129.56|127.06|129.63|127.13|129.56|127.06|10
1624785220000|2021-06-27 09:13:40|129.55|127.05|129.46|126.96|129.59|127.09|129.46|126.96|16
1624785230000|2021-06-27 09:13:50|129.51|127.01|129.51|127.01|129.53|127.03|129.51|127.01|14
1624785240000|2021-06-27 09:14:00|129.52|127.02|129.58|127.08|129.59|127.09|129.51|127.01|15
1624785250000|2021-06-27 09:14:10|129.57|127.07|129.58|127.08|129.58|127.08|129.57|127.07|10
1624785270000|2021-06-27 09:14:30|129.6|127.1|129.6|127.1|129.61|127.11|129.58|127.08|11
1624785280000|2021-06-27 09:14:40|129.59|127.09|129.57|127.07|129.59|127.09|129.56|127.06|9
1624785290000|2021-06-27 09:14:50|129.58|127.08|129.57|127.07|129.58|127.08|129.57|127.07|4
1624785300000|2021-06-27 09:15:00|129.58|127.08|129.58|127.08|129.58|127.08|129.57|127.07|7
1624785310000|2021-06-27 09:15:10|129.57|127.07|129.58|127.08|129.58|127.08|129.57|127.07|4
1624785320000|2021-06-27 09:15:20|129.57|127.07|129.58|127.08|129.58|127.08|129.57|127.07|8
1624785330000|2021-06-27 09:15:30|129.57|127.07|129.58|127.08|129.58|127.08|129.57|127.07|4
1624785340000|2021-06-27 09:15:40|129.57|127.07|129.58|127.08|129.58|127.08|129.57|127.07|2
1624785350000|2021-06-27 09:15:50|129.59|127.09|129.58|127.08|129.59|127.09|129.58|127.08|2
1624785360000|2021-06-27 09:16:00|129.59|127.09|129.59|127.09|129.59|127.09|129.58|127.08|3
1624785370000|2021-06-27 09:16:10|129.58|127.08|129.58|127.08|129.59|127.09|129.57|127.07|4
1624785380000|2021-06-27 09:16:20|129.57|127.07|129.57|127.07|129.57|127.07|129.57|127.07|1
1624785390000|2021-06-27 09:16:30|129.58|127.08|129.57|127.07|129.58|127.08|129.57|127.07|4
1624785400000|2021-06-27 09:16:40|129.56|127.06|129.56|127.06|129.57|127.07|129.56|127.06|5
1624785410000|2021-06-27 09:16:50|129.55|127.05|129.57|127.07|129.57|127.07|129.55|127.05|3
1624785420000|2021-06-27 09:17:00|129.56|127.06|129.58|127.08|129.58|127.08|129.56|127.06|7
1624785430000|2021-06-27 09:17:10|129.57|127.07|129.57|127.07|129.57|127.07|129.56|127.06|3
1624785440000|2021-06-27 09:17:20|129.56|127.06|129.57|127.07|129.57|127.07|129.56|127.06|6
1624785450000|2021-06-27 09:17:30|129.56|127.06|129.45|126.95|129.57|127.07|129.4|126.9|18
1624785460000|2021-06-27 09:17:40|129.46|126.96|129.42|126.92|129.46|126.96|129.42|126.92|5
1624785470000|2021-06-27 09:17:50|129.43|126.93|129.4|126.9|129.44|126.94|129.4|126.9|10
1624785480000|2021-06-27 09:18:00|129.41|126.91|129.33|126.83|129.44|126.94|129.33|126.83|12
1624785490000|2021-06-27 09:18:10|129.31|126.81|129.26|126.76|129.31|126.81|129.26|126.76|10
1624785500000|2021-06-27 09:18:20|129.25|126.75|129.04|126.54|129.25|126.75|129.04|126.54|17
1624785510000|2021-06-27 09:18:30|129.05|126.55|128.88|126.38|129.05|126.55|128.88|126.38|26
1624785520000|2021-06-27 09:18:40|128.89|126.39|128.86|126.36|128.94|126.44|128.85|126.35|19
1624785530000|2021-06-27 09:18:50|128.87|126.37|128.64|126.14|128.88|126.38|128.64|126.14|10
1624785540000|2021-06-27 09:19:00|128.63|126.13|128.76|126.26|128.76|126.26|128.63|126.13|16
1624785550000|2021-06-27 09:19:10|128.75|126.25|128.67|126.17|128.75|126.25|128.67|126.17|19
1624785560000|2021-06-27 09:19:20|128.65|126.15|128.41|125.91|128.65|126.15|128.41|125.91|22
1624785570000|2021-06-27 09:19:30|128.45|125.95|128.64|126.14|128.67|126.17|128.44|125.94|31
1624785580000|2021-06-27 09:19:40|128.63|126.13|128.61|126.11|128.64|126.14|128.55|126.05|8
1624785590000|2021-06-27 09:19:50|128.62|126.12|128.73|126.23|128.73|126.23|128.61|126.11|10
1624785600000|2021-06-27 09:20:00|128.74|126.24|128.88|126.38|128.88|126.38|128.73|126.23|17
1624785610000|2021-06-27 09:20:10|128.9|126.4|128.88|126.38|128.91|126.41|128.88|126.38|13
1624785620000|2021-06-27 09:20:20|128.83|126.33|128.77|126.27|128.83|126.33|128.77|126.27|10
1624785630000|2021-06-27 09:20:30|128.76|126.26|128.65|126.15|128.77|126.27|128.62|126.12|20
1624785640000|2021-06-27 09:20:40|128.64|126.14|128.65|126.15|128.66|126.16|128.63|126.13|12
1624785650000|2021-06-27 09:20:50|128.66|126.16|128.66|126.16|128.66|126.16|128.65|126.15|5
1624785660000|2021-06-27 09:21:00|128.67|126.17|128.72|126.22|128.73|126.23|128.67|126.17|6
1624785670000|2021-06-27 09:21:10|128.73|126.23|128.7|126.2|128.73|126.23|128.7|126.2|9
1624785680000|2021-06-27 09:21:20|128.71|126.21|128.7|126.2|128.71|126.21|128.69|126.19|8
1624785690000|2021-06-27 09:21:30|128.71|126.21|128.7|126.2|128.71|126.21|128.7|126.2|8
1624785700000|2021-06-27 09:21:40|128.71|126.21|128.78|126.28|128.78|126.28|128.71|126.21|11
1624785710000|2021-06-27 09:21:50|128.79|126.29|128.79|126.29|128.8|126.3|128.79|126.29|9
1624785720000|2021-06-27 09:22:00|128.78|126.28|128.81|126.31|128.82|126.32|128.78|126.28|10
1624785730000|2021-06-27 09:22:10|128.82|126.32|128.86|126.36|128.86|126.36|128.82|126.32|7
1624785740000|2021-06-27 09:22:20|128.87|126.37|128.86|126.36|128.89|126.39|128.86|126.36|5
1624785750000|2021-06-27 09:22:30|128.87|126.37|128.97|126.47|128.97|126.47|128.87|126.37|11
1624785760000|2021-06-27 09:22:40|128.96|126.46|128.96|126.46|128.96|126.46|128.95|126.45|3
1624785770000|2021-06-27 09:22:50|128.97|126.47|128.94|126.44|128.98|126.48|128.94|126.44|7
1624785780000|2021-06-27 09:23:00|128.95|126.45|128.99|126.49|128.99|126.49|128.95|126.45|10
1624785790000|2021-06-27 09:23:10|129|126.5|128.96|126.46|129|126.5|128.96|126.46|11
1624785800000|2021-06-27 09:23:20|128.97|126.47|128.89|126.39|128.97|126.47|128.88|126.38|13
1624785810000|2021-06-27 09:23:30|128.88|126.38|128.89|126.39|128.89|126.39|128.88|126.38|6
1624785830000|2021-06-27 09:23:50|128.85|126.35|128.83|126.33|128.85|126.35|128.82|126.32|6
1624785840000|2021-06-27 09:24:00|128.82|126.32|128.91|126.41|128.91|126.41|128.82|126.32|10
1624785850000|2021-06-27 09:24:10|128.92|126.42|128.89|126.39|128.92|126.42|128.89|126.39|10
1624785860000|2021-06-27 09:24:20|128.9|126.4|128.89|126.39|128.92|126.42|128.89|126.39|10
1624785870000|2021-06-27 09:24:30|128.9|126.4|128.9|126.4|128.9|126.4|128.89|126.39|5
1624785880000|2021-06-27 09:24:40|128.89|126.39|128.9|126.4|128.9|126.4|128.89|126.39|4
1624785890000|2021-06-27 09:24:50|128.89|126.39|128.84|126.34|128.91|126.41|128.82|126.32|11
1624785900000|2021-06-27 09:25:00|128.86|126.36|128.85|126.35|128.9|126.4|128.83|126.33|11
1624785910000|2021-06-27 09:25:10|128.86|126.36|128.88|126.38|128.88|126.38|128.85|126.35|11
1624785920000|2021-06-27 09:25:20|128.89|126.39|128.87|126.37|128.89|126.39|128.86|126.36|5
1624785930000|2021-06-27 09:25:30|128.86|126.36|128.87|126.37|128.87|126.37|128.84|126.34|12
1624785940000|2021-06-27 09:25:40|128.88|126.38|128.91|126.41|128.93|126.43|128.88|126.38|14
1624785950000|2021-06-27 09:25:50|128.9|126.4|128.9|126.4|128.91|126.41|128.9|126.4|7
1624785960000|2021-06-27 09:26:00|128.91|126.41|128.98|126.48|128.98|126.48|128.89|126.39|10
1624785970000|2021-06-27 09:26:10|128.97|126.47|128.98|126.48|129|126.5|128.96|126.46|10
1624785980000|2021-06-27 09:26:20|128.99|126.49|128.98|126.48|129|126.5|128.97|126.47|12
1624785990000|2021-06-27 09:26:30|128.99|126.49|128.97|126.47|128.99|126.49|128.97|126.47|5
1624786000000|2021-06-27 09:26:40|128.93|126.43|128.93|126.43|128.93|126.43|128.92|126.42|3
1624786010000|2021-06-27 09:26:50|128.92|126.42|128.93|126.43|128.93|126.43|128.92|126.42|4
1624786020000|2021-06-27 09:27:00|128.94|126.44|128.91|126.41|128.97|126.47|128.91|126.41|8
1624786030000|2021-06-27 09:27:10|128.89|126.39|128.95|126.45|128.97|126.47|128.87|126.37|15
1624786040000|2021-06-27 09:27:20|128.96|126.46|129|126.5|129|126.5|128.96|126.46|4
1624786050000|2021-06-27 09:27:30|129.04|126.54|128.94|126.44|129.04|126.54|128.94|126.44|13
1624786060000|2021-06-27 09:27:40|128.95|126.45|128.98|126.48|128.99|126.49|128.94|126.44|10
1624786070000|2021-06-27 09:27:50|128.99|126.49|128.94|126.44|128.99|126.49|128.94|126.44|8
1624786080000|2021-06-27 09:28:00|128.95|126.45|128.99|126.49|128.99|126.49|128.94|126.44|13
1624786090000|2021-06-27 09:28:10|128.98|126.48|128.95|126.45|128.99|126.49|128.95|126.45|6
1624786100000|2021-06-27 09:28:20|128.94|126.44|128.92|126.42|128.94|126.44|128.91|126.41|8
1624786110000|2021-06-27 09:28:30|128.91|126.41|128.89|126.39|128.92|126.42|128.88|126.38|8
1624786120000|2021-06-27 09:28:40|128.88|126.38|128.89|126.39|128.9|126.4|128.88|126.38|10
1624786130000|2021-06-27 09:28:50|128.9|126.4|128.88|126.38|128.9|126.4|128.87|126.37|9
1624786140000|2021-06-27 09:29:00|128.87|126.37|128.85|126.35|128.87|126.37|128.84|126.34|6
1624786150000|2021-06-27 09:29:10|128.84|126.34|128.85|126.35|128.85|126.35|128.83|126.33|4
1624786160000|2021-06-27 09:29:20|128.83|126.33|128.85|126.35|128.85|126.35|128.78|126.28|21
1624786170000|2021-06-27 09:29:30|128.84|126.34|128.84|126.34|128.85|126.35|128.84|126.34|3
1624786180000|2021-06-27 09:29:40|128.85|126.35|128.8|126.3|128.85|126.35|128.8|126.3|12
1624786190000|2021-06-27 09:29:50|128.82|126.32|128.8|126.3|128.82|126.32|128.8|126.3|9
1624786200000|2021-06-27 09:30:00|128.81|126.31|128.66|126.16|128.81|126.31|128.66|126.16|9
1624786210000|2021-06-27 09:30:10|128.67|126.17|128.8|126.3|128.81|126.31|128.67|126.17|13
1624786220000|2021-06-27 09:30:20|128.79|126.29|128.76|126.26|128.8|126.3|128.75|126.25|13
1624786230000|2021-06-27 09:30:30|128.74|126.24|128.73|126.23|128.75|126.25|128.73|126.23|11
1624786240000|2021-06-27 09:30:40|128.71|126.21|128.75|126.25|128.75|126.25|128.7|126.2|10
1624786250000|2021-06-27 09:30:50|128.74|126.24|128.74|126.24|128.74|126.24|128.71|126.21|7
1624786260000|2021-06-27 09:31:00|128.75|126.25|128.7|126.2|128.75|126.25|128.69|126.19|13
1624786270000|2021-06-27 09:31:10|128.69|126.19|128.69|126.19|128.7|126.2|128.69|126.19|3
1624786280000|2021-06-27 09:31:20|128.68|126.18|128.69|126.19|128.69|126.19|128.68|126.18|4
1624786290000|2021-06-27 09:31:30|128.68|126.18|128.7|126.2|128.7|126.2|128.68|126.18|3
1624786310000|2021-06-27 09:31:50|128.69|126.19|128.71|126.21|128.72|126.22|128.69|126.19|6
1624786320000|2021-06-27 09:32:00|128.72|126.22|128.76|126.26|128.76|126.26|128.71|126.21|7
1624786330000|2021-06-27 09:32:10|128.75|126.25|128.75|126.25|128.75|126.25|128.75|126.25|1
1624786340000|2021-06-27 09:32:20|128.76|126.26|128.71|126.21|128.76|126.26|128.71|126.21|16
1624786350000|2021-06-27 09:32:30|128.72|126.22|128.7|126.2|128.72|126.22|128.7|126.2|7
1624786360000|2021-06-27 09:32:40|128.71|126.21|128.7|126.2|128.71|126.21|128.7|126.2|12
1624786370000|2021-06-27 09:32:50|128.71|126.21|128.66|126.16|128.71|126.21|128.62|126.12|15
1624786380000|2021-06-27 09:33:00|128.65|126.15|128.7|126.2|128.7|126.2|128.65|126.15|7
1624786390000|2021-06-27 09:33:10|128.69|126.19|128.69|126.19|128.71|126.21|128.66|126.16|13
1624786400000|2021-06-27 09:33:20|128.7|126.2|128.75|126.25|128.78|126.28|128.7|126.2|20
1624786410000|2021-06-27 09:33:30|128.76|126.26|128.71|126.21|128.77|126.27|128.71|126.21|10
1624786420000|2021-06-27 09:33:40|128.73|126.23|128.73|126.23|128.73|126.23|128.7|126.2|11
1624786430000|2021-06-27 09:33:50|128.74|126.24|128.74|126.24|128.75|126.25|128.74|126.24|7
1624786440000|2021-06-27 09:34:00|128.75|126.25|128.48|125.98|128.75|126.25|128.46|125.96|27
1624786450000|2021-06-27 09:34:10|128.47|125.97|128.43|125.93|128.47|125.97|128.4|125.9|17
1624786460000|2021-06-27 09:34:20|128.42|125.92|128.39|125.89|128.47|125.97|128.39|125.89|18
1624786470000|2021-06-27 09:34:30|128.4|125.9|128.32|125.82|128.4|125.9|128.32|125.82|19
1624786480000|2021-06-27 09:34:40|128.27|125.77|128.18|125.68|128.28|125.78|128.1|125.6|24
1624786490000|2021-06-27 09:34:50|128.19|125.69|128.15|125.65|128.31|125.81|128.07|125.57|23
1624786500000|2021-06-27 09:35:00|128.16|125.66|128.24|125.74|128.28|125.78|128.15|125.65|20
1624786510000|2021-06-27 09:35:10|128.25|125.75|128.35|125.85|128.36|125.86|128.24|125.74|20
1624786520000|2021-06-27 09:35:20|128.34|125.84|128.32|125.82|128.35|125.85|128.31|125.81|18
1624786530000|2021-06-27 09:35:30|128.33|125.83|128.3|125.8|128.33|125.83|128.29|125.79|20
1624786540000|2021-06-27 09:35:40|128.31|125.81|128.31|125.81|128.33|125.83|128.29|125.79|18
1624786550000|2021-06-27 09:35:50|128.3|125.8|128.36|125.86|128.36|125.86|128.29|125.79|14
1624786560000|2021-06-27 09:36:00|128.37|125.87|128.39|125.89|128.39|125.89|128.36|125.86|9
1624786570000|2021-06-27 09:36:10|128.38|125.88|128.31|125.81|128.38|125.88|128.31|125.81|8
1624786580000|2021-06-27 09:36:20|128.32|125.82|128.27|125.77|128.33|125.83|128.27|125.77|20
1624786590000|2021-06-27 09:36:30|128.26|125.76|128.25|125.75|128.26|125.76|128.23|125.73|14
1624786600000|2021-06-27 09:36:40|128.26|125.76|128.3|125.8|128.31|125.81|128.26|125.76|20
1624786610000|2021-06-27 09:36:50|128.31|125.81|128.27|125.77|128.31|125.81|128.25|125.75|13
1624786620000|2021-06-27 09:37:00|128.28|125.78|128.28|125.78|128.29|125.79|128.26|125.76|13
1624786630000|2021-06-27 09:37:10|128.27|125.77|128.28|125.78|128.28|125.78|128.26|125.76|8
1624786640000|2021-06-27 09:37:20|128.27|125.77|128.28|125.78|128.28|125.78|128.26|125.76|6
1624786650000|2021-06-27 09:37:30|128.29|125.79|128.28|125.78|128.3|125.8|128.26|125.76|11
1624786660000|2021-06-27 09:37:40|128.29|125.79|128.26|125.76|128.29|125.79|128.23|125.73|14
1624786670000|2021-06-27 09:37:50|128.27|125.77|128.26|125.76|128.27|125.77|128.25|125.75|6
1624786680000|2021-06-27 09:38:00|128.25|125.75|128.28|125.78|128.28|125.78|128.25|125.75|6
1624786690000|2021-06-27 09:38:10|128.27|125.77|128.28|125.78|128.3|125.8|128.26|125.76|15
1624786700000|2021-06-27 09:38:20|128.27|125.77|128.32|125.82|128.32|125.82|128.27|125.77|11
1624786710000|2021-06-27 09:38:30|128.33|125.83|128.32|125.82|128.34|125.84|128.32|125.82|8
1624786720000|2021-06-27 09:38:40|128.33|125.83|128.25|125.75|128.33|125.83|128.23|125.73|17
1624786730000|2021-06-27 09:38:50|128.26|125.76|128.33|125.83|128.35|125.85|128.26|125.76|17
1624786740000|2021-06-27 09:39:00|128.32|125.82|128.32|125.82|128.35|125.85|128.29|125.79|17
1624786750000|2021-06-27 09:39:10|128.31|125.81|128.33|125.83|128.34|125.84|128.31|125.81|7
1624786760000|2021-06-27 09:39:20|128.31|125.81|128.34|125.84|128.34|125.84|128.31|125.81|6
1624786770000|2021-06-27 09:39:30|128.35|125.85|128.28|125.78|128.36|125.86|128.27|125.77|13
1624786780000|2021-06-27 09:39:40|128.27|125.77|128.29|125.79|128.29|125.79|128.26|125.76|9
1624786790000|2021-06-27 09:39:50|128.28|125.78|128.26|125.76|128.29|125.79|128.26|125.76|4
1624786800000|2021-06-27 09:40:00|128.24|125.74|128.25|125.75|128.25|125.75|128.2|125.7|10
1624786810000|2021-06-27 09:40:10|128.26|125.76|128.3|125.8|128.3|125.8|128.25|125.75|8
1624786820000|2021-06-27 09:40:20|128.31|125.81|128.31|125.81|128.32|125.82|128.3|125.8|13
1624786830000|2021-06-27 09:40:30|128.32|125.82|128.16|125.66|128.39|125.89|128.14|125.64|21
1624786840000|2021-06-27 09:40:40|128.15|125.65|128.18|125.68|128.23|125.73|128.14|125.64|20
1624786850000|2021-06-27 09:40:50|128.17|125.67|128.2|125.7|128.24|125.74|128.17|125.67|14
1624786860000|2021-06-27 09:41:00|128.18|125.68|128.15|125.65|128.21|125.71|128.13|125.63|14
1624786870000|2021-06-27 09:41:10|128.14|125.64|128.18|125.68|128.21|125.71|128.14|125.64|16
1624786880000|2021-06-27 09:41:20|128.19|125.69|128.23|125.73|128.23|125.73|128.18|125.68|7
1624786890000|2021-06-27 09:41:30|128.24|125.74|128.24|125.74|128.27|125.77|128.22|125.72|16
1624786900000|2021-06-27 09:41:40|128.25|125.75|128.11|125.61|128.25|125.75|128.09|125.59|14
1624786910000|2021-06-27 09:41:50|128.09|125.59|128.02|125.52|128.09|125.59|127.98|125.48|26
1624786920000|2021-06-27 09:42:00|128.03|125.53|128.02|125.52|128.04|125.54|127.98|125.48|18
1624786930000|2021-06-27 09:42:10|128.03|125.53|127.97|125.47|128.04|125.54|127.96|125.46|18
1624786940000|2021-06-27 09:42:20|127.96|125.46|127.81|125.31|127.97|125.47|127.8|125.3|22
1624786950000|2021-06-27 09:42:30|127.8|125.3|127.82|125.32|127.83|125.33|127.77|125.27|18
1624786960000|2021-06-27 09:42:40|127.79|125.29|127.84|125.34|127.84|125.34|127.79|125.29|10
1624786970000|2021-06-27 09:42:50|127.85|125.35|127.87|125.37|127.88|125.38|127.85|125.35|22
1624786980000|2021-06-27 09:43:00|127.86|125.36|127.87|125.37|127.89|125.39|127.85|125.35|18
1624786990000|2021-06-27 09:43:10|127.88|125.38|127.78|125.28|127.9|125.4|127.77|125.27|18
1624787000000|2021-06-27 09:43:20|127.77|125.27|127.76|125.26|127.79|125.29|127.74|125.24|8
1624787010000|2021-06-27 09:43:30|127.75|125.25|127.78|125.28|127.78|125.28|127.74|125.24|9
1624787020000|2021-06-27 09:43:40|127.79|125.29|127.79|125.29|127.79|125.29|127.78|125.28|5
1624787030000|2021-06-27 09:43:50|127.8|125.3|127.81|125.31|127.82|125.32|127.8|125.3|6
1624787040000|2021-06-27 09:44:00|127.8|125.3|127.8|125.3|127.81|125.31|127.79|125.29|9
1624787050000|2021-06-27 09:44:10|127.81|125.31|127.8|125.3|127.81|125.31|127.78|125.28|16
1624787060000|2021-06-27 09:44:20|127.81|125.31|127.81|125.31|127.81|125.31|127.8|125.3|7
1624787070000|2021-06-27 09:44:30|127.8|125.3|127.8|125.3|127.82|125.32|127.77|125.27|13
1624787080000|2021-06-27 09:44:40|127.81|125.31|127.86|125.36|127.86|125.36|127.79|125.29|16
1624787090000|2021-06-27 09:44:50|127.87|125.37|127.89|125.39|127.9|125.4|127.87|125.37|23
1624787100000|2021-06-27 09:45:00|127.88|125.38|127.89|125.39|127.89|125.39|127.82|125.32|13
1624787110000|2021-06-27 09:45:10|127.9|125.4|127.9|125.4|127.92|125.42|127.9|125.4|7
1624787120000|2021-06-27 09:45:20|127.91|125.41|127.94|125.44|127.94|125.44|127.91|125.41|9
1624787130000|2021-06-27 09:45:30|127.93|125.43|127.92|125.42|128.01|125.51|127.92|125.42|16
1624787140000|2021-06-27 09:45:40|127.91|125.41|127.9|125.4|127.93|125.43|127.89|125.39|13
1624787150000|2021-06-27 09:45:50|127.89|125.39|127.89|125.39|127.9|125.4|127.88|125.38|9
1624787160000|2021-06-27 09:46:00|127.9|125.4|127.9|125.4|127.91|125.41|127.89|125.39|7
1624787170000|2021-06-27 09:46:10|127.89|125.39|127.81|125.31|127.89|125.39|127.81|125.31|12
1624787180000|2021-06-27 09:46:20|127.82|125.32|127.77|125.27|127.82|125.32|127.77|125.27|15
1624787190000|2021-06-27 09:46:30|127.76|125.26|127.77|125.27|127.77|125.27|127.7|125.2|10
1624787200000|2021-06-27 09:46:40|127.76|125.26|127.79|125.29|127.79|125.29|127.76|125.26|11
1624787210000|2021-06-27 09:46:50|127.78|125.28|127.79|125.29|127.79|125.29|127.78|125.28|4
1624787220000|2021-06-27 09:47:00|127.8|125.3|127.8|125.3|127.8|125.3|127.8|125.3|1
1624787230000|2021-06-27 09:47:10|127.81|125.31|127.75|125.25|127.81|125.31|127.73|125.23|7
1624787240000|2021-06-27 09:47:20|127.74|125.24|127.63|125.13|127.76|125.26|127.62|125.12|22
1624787250000|2021-06-27 09:47:30|127.64|125.14|127.7|125.2|127.7|125.2|127.64|125.14|12
1624787260000|2021-06-27 09:47:40|127.69|125.19|127.74|125.24|127.77|125.27|127.67|125.17|20
1624787270000|2021-06-27 09:47:50|127.73|125.23|127.7|125.2|127.73|125.23|127.68|125.18|14
1624787280000|2021-06-27 09:48:00|127.71|125.21|127.68|125.18|127.75|125.25|127.67|125.17|15
1624787290000|2021-06-27 09:48:10|127.66|125.16|127.66|125.16|127.67|125.17|127.63|125.13|16
1624787300000|2021-06-27 09:48:20|127.67|125.17|127.74|125.24|127.74|125.24|127.67|125.17|15
1624787310000|2021-06-27 09:48:30|127.75|125.25|127.76|125.26|127.76|125.26|127.73|125.23|8
1624787320000|2021-06-27 09:48:40|127.75|125.25|127.77|125.27|127.77|125.27|127.75|125.25|5
1624787330000|2021-06-27 09:48:50|127.76|125.26|127.79|125.29|127.79|125.29|127.72|125.22|13
1624787340000|2021-06-27 09:49:00|127.78|125.28|127.82|125.32|127.83|125.33|127.78|125.28|15
1624787350000|2021-06-27 09:49:10|127.81|125.31|127.86|125.36|127.86|125.36|127.81|125.31|14
1624787360000|2021-06-27 09:49:20|127.85|125.35|127.96|125.46|127.96|125.46|127.85|125.35|10
1624787370000|2021-06-27 09:49:30|127.95|125.45|128|125.5|128|125.5|127.95|125.45|8
1624787380000|2021-06-27 09:49:40|128.01|125.51|128.04|125.54|128.07|125.57|128|125.5|12
1624787390000|2021-06-27 09:49:50|128.05|125.55|128.07|125.57|128.07|125.57|128.04|125.54|9
1624787400000|2021-06-27 09:50:00|128.08|125.58|128.08|125.58|128.08|125.58|128.06|125.56|7
1624787410000|2021-06-27 09:50:10|128.09|125.59|128.09|125.59|128.13|125.63|128.09|125.59|11
1624787420000|2021-06-27 09:50:20|128.1|125.6|128.18|125.68|128.18|125.68|128.1|125.6|14
1624787430000|2021-06-27 09:50:30|128.19|125.69|128.18|125.68|128.2|125.7|128.18|125.68|4
1624787440000|2021-06-27 09:50:40|128.19|125.69|128.23|125.73|128.23|125.73|128.19|125.69|6
1624787450000|2021-06-27 09:50:50|128.22|125.72|128.22|125.72|128.23|125.73|128.19|125.69|12
1624787460000|2021-06-27 09:51:00|128.23|125.73|128.26|125.76|128.27|125.77|128.23|125.73|7
1624787470000|2021-06-27 09:51:10|128.27|125.77|128.24|125.74|128.27|125.77|128.23|125.73|7
1624787480000|2021-06-27 09:51:20|128.23|125.73|128.14|125.64|128.23|125.73|128.13|125.63|18
1624787490000|2021-06-27 09:51:30|128.15|125.65|128.19|125.69|128.19|125.69|128.14|125.64|9
1624787500000|2021-06-27 09:51:40|128.2|125.7|128.23|125.73|128.24|125.74|128.2|125.7|12
1624787510000|2021-06-27 09:51:50|128.24|125.74|128.24|125.74|128.24|125.74|128.23|125.73|5
1624787520000|2021-06-27 09:52:00|128.23|125.73|128.1|125.6|128.23|125.73|128.1|125.6|15
1624787530000|2021-06-27 09:52:10|128.11|125.61|128.1|125.6|128.11|125.61|128.09|125.59|4
1624787540000|2021-06-27 09:52:20|128.09|125.59|128.11|125.61|128.11|125.61|128.08|125.58|15
1624787550000|2021-06-27 09:52:30|128.1|125.6|128.1|125.6|128.11|125.61|128.1|125.6|13
1624787560000|2021-06-27 09:52:40|128.11|125.61|128.08|125.58|128.11|125.61|128.07|125.57|7
1624787570000|2021-06-27 09:52:50|128.1|125.6|128.17|125.67|128.17|125.67|128.1|125.6|12
1624787580000|2021-06-27 09:53:00|128.18|125.68|128.22|125.72|128.22|125.72|128.17|125.67|6
1624787590000|2021-06-27 09:53:10|128.21|125.71|128.22|125.72|128.22|125.72|128.21|125.71|2
1624787600000|2021-06-27 09:53:20|128.21|125.71|128.2|125.7|128.22|125.72|128.2|125.7|4
1624787610000|2021-06-27 09:53:30|128.19|125.69|128.21|125.71|128.22|125.72|128.19|125.69|11
1624787620000|2021-06-27 09:53:40|128.22|125.72|128.21|125.71|128.22|125.72|128.21|125.71|14
1624787630000|2021-06-27 09:53:50|128.22|125.72|128.17|125.67|128.22|125.72|128.17|125.67|7
1624787640000|2021-06-27 09:54:00|128.15|125.65|128.15|125.65|128.18|125.68|128.15|125.65|9
1624787650000|2021-06-27 09:54:10|128.16|125.66|128.16|125.66|128.16|125.66|128.14|125.64|7
1624787660000|2021-06-27 09:54:20|128.15|125.65|128.14|125.64|128.15|125.65|128.12|125.62|8
1624787670000|2021-06-27 09:54:30|128.13|125.63|128.12|125.62|128.15|125.65|128.12|125.62|14
1624787680000|2021-06-27 09:54:40|128.13|125.63|128.13|125.63|128.13|125.63|128.12|125.62|5
1624787690000|2021-06-27 09:54:50|128.12|125.62|128.2|125.7|128.2|125.7|128.12|125.62|8
1624787700000|2021-06-27 09:55:00|128.19|125.69|128.24|125.74|128.24|125.74|128.14|125.64|13
1624787710000|2021-06-27 09:55:10|128.23|125.73|128.25|125.75|128.25|125.75|128.22|125.72|5
1624787720000|2021-06-27 09:55:20|128.26|125.76|128.3|125.8|128.32|125.82|128.26|125.76|12
1624787730000|2021-06-27 09:55:30|128.31|125.81|128.43|125.93|128.43|125.93|128.31|125.81|17
1624787740000|2021-06-27 09:55:40|128.44|125.94|128.49|125.99|128.5|126|128.44|125.94|12
1624787750000|2021-06-27 09:55:50|128.5|126|128.44|125.94|128.5|126|128.43|125.93|8
1624787760000|2021-06-27 09:56:00|128.43|125.93|128.42|125.92|128.45|125.95|128.41|125.91|7
1624787770000|2021-06-27 09:56:10|128.43|125.93|128.39|125.89|128.43|125.93|128.39|125.89|9
1624787780000|2021-06-27 09:56:20|128.4|125.9|128.36|125.86|128.4|125.9|128.36|125.86|9
1624787790000|2021-06-27 09:56:30|128.37|125.87|128.37|125.87|128.38|125.88|128.37|125.87|3
1624787800000|2021-06-27 09:56:40|128.36|125.86|128.37|125.87|128.37|125.87|128.36|125.86|2
1624787810000|2021-06-27 09:56:50|128.36|125.86|128.45|125.95|128.45|125.95|128.36|125.86|15
1624787820000|2021-06-27 09:57:00|128.44|125.94|128.44|125.94|128.46|125.96|128.42|125.92|10
1624787830000|2021-06-27 09:57:10|128.45|125.95|128.46|125.96|128.46|125.96|128.43|125.93|15
1624787840000|2021-06-27 09:57:20|128.45|125.95|128.48|125.98|128.49|125.99|128.45|125.95|11
1624787850000|2021-06-27 09:57:30|128.47|125.97|128.46|125.96|128.48|125.98|128.45|125.95|14
1624787860000|2021-06-27 09:57:40|128.45|125.95|128.46|125.96|128.46|125.96|128.43|125.93|7
1624787870000|2021-06-27 09:57:50|128.44|125.94|128.39|125.89|128.45|125.95|128.39|125.89|8
1624787880000|2021-06-27 09:58:00|128.41|125.91|128.45|125.95|128.45|125.95|128.41|125.91|8
1624787890000|2021-06-27 09:58:10|128.44|125.94|128.4|125.9|128.44|125.94|128.39|125.89|9
1624787900000|2021-06-27 09:58:20|128.38|125.88|128.39|125.89|128.39|125.89|128.31|125.81|11
1624787910000|2021-06-27 09:58:30|128.38|125.88|128.36|125.86|128.39|125.89|128.35|125.85|7
1624787920000|2021-06-27 09:58:40|128.35|125.85|128.33|125.83|128.35|125.85|128.32|125.82|7
1624787930000|2021-06-27 09:58:50|128.27|125.77|128.21|125.71|128.27|125.77|128.21|125.71|13
1624787940000|2021-06-27 09:59:00|128.22|125.72|128.32|125.82|128.32|125.82|128.21|125.71|17
1624787950000|2021-06-27 09:59:10|128.33|125.83|128.24|125.74|128.33|125.83|128.24|125.74|18
1624787960000|2021-06-27 09:59:20|128.23|125.73|128.19|125.69|128.23|125.73|128.17|125.67|13
1624787970000|2021-06-27 09:59:30|128.2|125.7|128.15|125.65|128.2|125.7|128.15|125.65|15
1624787980000|2021-06-27 09:59:40|128.14|125.64|128.07|125.57|128.14|125.64|128.06|125.56|16
1624787990000|2021-06-27 09:59:50|128.04|125.54|128.03|125.53|128.05|125.55|128.01|125.51|14
1624788000000|2021-06-27 10:00:00|128.02|125.52|128.12|125.62|128.12|125.62|128.01|125.51|18
1624788010000|2021-06-27 10:00:10|128.15|125.65|128.1|125.6|128.16|125.66|128.08|125.58|16
1624788020000|2021-06-27 10:00:20|128.11|125.61|128.11|125.61|128.12|125.62|128.08|125.58|11
1624788030000|2021-06-27 10:00:30|128.12|125.62|128.14|125.64|128.14|125.64|128.12|125.62|5
1624788040000|2021-06-27 10:00:40|128.15|125.65|128.16|125.66|128.17|125.67|128.15|125.65|6
1624788050000|2021-06-27 10:00:50|128.15|125.65|128.2|125.7|128.2|125.7|128.15|125.65|8
1624788060000|2021-06-27 10:01:00|128.21|125.71|128.37|125.87|128.37|125.87|128.21|125.71|19
1624788070000|2021-06-27 10:01:10|128.38|125.88|128.36|125.86|128.38|125.88|128.35|125.85|11
1624788080000|2021-06-27 10:01:20|128.37|125.87|128.38|125.88|128.39|125.89|128.37|125.87|5
1624788090000|2021-06-27 10:01:30|128.39|125.89|128.41|125.91|128.41|125.91|128.38|125.88|11
1624788100000|2021-06-27 10:01:40|128.42|125.92|128.46|125.96|128.48|125.98|128.42|125.92|12
1624788110000|2021-06-27 10:01:50|128.45|125.95|128.41|125.91|128.46|125.96|128.41|125.91|16
1624788120000|2021-06-27 10:02:00|128.4|125.9|128.31|125.81|128.4|125.9|128.31|125.81|16
1624788130000|2021-06-27 10:02:10|128.32|125.82|128.27|125.77|128.32|125.82|128.27|125.77|8
1624788140000|2021-06-27 10:02:20|128.26|125.76|128.27|125.77|128.28|125.78|128.26|125.76|8
1624788150000|2021-06-27 10:02:30|128.28|125.78|128.21|125.71|128.28|125.78|128.21|125.71|10
1624788160000|2021-06-27 10:02:40|128.23|125.73|128.28|125.78|128.28|125.78|128.23|125.73|13
1624788170000|2021-06-27 10:02:50|128.27|125.77|128.22|125.72|128.27|125.77|128.22|125.72|11
1624788180000|2021-06-27 10:03:00|128.23|125.73|128.25|125.75|128.27|125.77|128.23|125.73|12
1624788190000|2021-06-27 10:03:10|128.26|125.76|128.33|125.83|128.33|125.83|128.26|125.76|16
1624788200000|2021-06-27 10:03:20|128.32|125.82|128.34|125.84|128.34|125.84|128.32|125.82|8
1624788210000|2021-06-27 10:03:30|128.37|125.87|128.38|125.88|128.38|125.88|128.37|125.87|4
1624788220000|2021-06-27 10:03:40|128.37|125.87|128.31|125.81|128.38|125.88|128.31|125.81|14
1624788230000|2021-06-27 10:03:50|128.32|125.82|128.33|125.83|128.34|125.84|128.31|125.81|6
1624788240000|2021-06-27 10:04:00|128.32|125.82|128.24|125.74|128.32|125.82|128.24|125.74|8
1624788250000|2021-06-27 10:04:10|128.23|125.73|128.27|125.77|128.27|125.77|128.23|125.73|11
1624788260000|2021-06-27 10:04:20|128.26|125.76|128.25|125.75|128.28|125.78|128.24|125.74|15
1624788270000|2021-06-27 10:04:30|128.26|125.76|128.27|125.77|128.27|125.77|128.26|125.76|2
1624788280000|2021-06-27 10:04:40|128.26|125.76|128.25|125.75|128.26|125.76|128.24|125.74|4
1624788290000|2021-06-27 10:04:50|128.24|125.74|128.22|125.72|128.25|125.75|128.22|125.72|5
1624788300000|2021-06-27 10:05:00|128.21|125.71|128.21|125.71|128.25|125.75|128.19|125.69|10
1624788310000|2021-06-27 10:05:10|128.22|125.72|128.34|125.84|128.35|125.85|128.22|125.72|18
1624788320000|2021-06-27 10:05:20|128.35|125.85|128.38|125.88|128.4|125.9|128.35|125.85|12
1624788330000|2021-06-27 10:05:30|128.39|125.89|128.36|125.86|128.4|125.9|128.36|125.86|15
1624788340000|2021-06-27 10:05:40|128.37|125.87|128.37|125.87|128.39|125.89|128.37|125.87|8
1624788350000|2021-06-27 10:05:50|128.34|125.84|128.33|125.83|128.35|125.85|128.32|125.82|17
1624788360000|2021-06-27 10:06:00|128.34|125.84|128.35|125.85|128.35|125.85|128.3|125.8|12
1624788370000|2021-06-27 10:06:10|128.36|125.86|128.35|125.85|128.37|125.87|128.34|125.84|10
1624788380000|2021-06-27 10:06:20|128.34|125.84|128.31|125.81|128.35|125.85|128.31|125.81|12
1624788390000|2021-06-27 10:06:30|128.32|125.82|128.33|125.83|128.33|125.83|128.32|125.82|8
1624788400000|2021-06-27 10:06:40|128.34|125.84|128.34|125.84|128.38|125.88|128.34|125.84|8
1624788410000|2021-06-27 10:06:50|128.31|125.81|128.35|125.85|128.36|125.86|128.31|125.81|13
1624788420000|2021-06-27 10:07:00|128.34|125.84|128.34|125.84|128.35|125.85|128.33|125.83|5
1624788430000|2021-06-27 10:07:10|128.33|125.83|128.31|125.81|128.34|125.84|128.31|125.81|5
1624788440000|2021-06-27 10:07:20|128.32|125.82|128.31|125.81|128.32|125.82|128.31|125.81|2
1624788450000|2021-06-27 10:07:30|128.3|125.8|128.28|125.78|128.3|125.8|128.27|125.77|4
1624788460000|2021-06-27 10:07:40|128.27|125.77|128.25|125.75|128.28|125.78|128.25|125.75|8
1624788470000|2021-06-27 10:07:50|128.26|125.76|128.27|125.77|128.27|125.77|128.26|125.76|6
1624788480000|2021-06-27 10:08:00|128.26|125.76|128.13|125.63|128.27|125.77|128.12|125.62|11
1624788500000|2021-06-27 10:08:20|128.14|125.64|128.15|125.65|128.16|125.66|128.13|125.63|10
1624788510000|2021-06-27 10:08:30|128.14|125.64|128.12|125.62|128.15|125.65|128.12|125.62|7
1624788520000|2021-06-27 10:08:40|128.11|125.61|128.12|125.62|128.12|125.62|128.11|125.61|6
1624788530000|2021-06-27 10:08:50|128.13|125.63|128.12|125.62|128.13|125.63|128.07|125.57|7
1624788540000|2021-06-27 10:09:00|128.11|125.61|128.11|125.61|128.11|125.61|128.1|125.6|13
1624788550000|2021-06-27 10:09:10|128.1|125.6|128.09|125.59|128.11|125.61|128.08|125.58|9
1624788560000|2021-06-27 10:09:20|128.08|125.58|128.08|125.58|128.09|125.59|128.08|125.58|3
1624788570000|2021-06-27 10:09:30|128.07|125.57|128.08|125.58|128.08|125.58|128.07|125.57|4
1624788580000|2021-06-27 10:09:40|128.07|125.57|128.05|125.55|128.08|125.58|128.05|125.55|6
1624788590000|2021-06-27 10:09:50|128.04|125.54|128.06|125.56|128.06|125.56|128.04|125.54|5
1624788600000|2021-06-27 10:10:00|128.05|125.55|128.09|125.59|128.1|125.6|128.05|125.55|8
1624788610000|2021-06-27 10:10:10|128.1|125.6|128.09|125.59|128.11|125.61|128.09|125.59|4
1624788620000|2021-06-27 10:10:20|128.1|125.6|128.14|125.64|128.14|125.64|128.09|125.59|9
1624788630000|2021-06-27 10:10:30|128.13|125.63|128.13|125.63|128.14|125.64|128.13|125.63|3
1624788640000|2021-06-27 10:10:40|128.14|125.64|128.15|125.65|128.15|125.65|128.14|125.64|4
1624788650000|2021-06-27 10:10:50|128.14|125.64|128.12|125.62|128.14|125.64|128.12|125.62|7
1624788660000|2021-06-27 10:11:00|128.13|125.63|128.08|125.58|128.15|125.65|128.08|125.58|13
1624788670000|2021-06-27 10:11:10|128.07|125.57|128.09|125.59|128.09|125.59|128.05|125.55|12
1624788680000|2021-06-27 10:11:20|128.1|125.6|128.11|125.61|128.12|125.62|128.09|125.59|8
1624788690000|2021-06-27 10:11:30|128.12|125.62|128.12|125.62|128.13|125.63|128.11|125.61|7
1624788700000|2021-06-27 10:11:40|128.11|125.61|128.09|125.59|128.12|125.62|128.09|125.59|4
1624788710000|2021-06-27 10:11:50|128.1|125.6|128.06|125.56|128.1|125.6|128.06|125.56|7
1624788720000|2021-06-27 10:12:00|128.05|125.55|128.04|125.54|128.06|125.56|128.04|125.54|4
1624788730000|2021-06-27 10:12:10|128.03|125.53|128.06|125.56|128.07|125.57|128.03|125.53|6
1624788740000|2021-06-27 10:12:20|128.08|125.58|128.09|125.59|128.12|125.62|128.08|125.58|15
1624788750000|2021-06-27 10:12:30|128.1|125.6|128.1|125.6|128.1|125.6|128.1|125.6|1
1624788760000|2021-06-27 10:12:40|128.09|125.59|128.11|125.61|128.11|125.61|128.07|125.57|9
1624788770000|2021-06-27 10:12:50|128.12|125.62|128.15|125.65|128.15|125.65|128.11|125.61|5
1624788780000|2021-06-27 10:13:00|128.14|125.64|128.16|125.66|128.17|125.67|128.14|125.64|4
1624788790000|2021-06-27 10:13:10|128.15|125.65|128.18|125.68|128.19|125.69|128.09|125.59|17
1624788800000|2021-06-27 10:13:20|128.19|125.69|128.19|125.69|128.19|125.69|128.18|125.68|3
1624788810000|2021-06-27 10:13:30|128.23|125.73|128.25|125.75|128.25|125.75|128.22|125.72|9
1624788820000|2021-06-27 10:13:40|128.24|125.74|128.24|125.74|128.24|125.74|128.22|125.72|7
1624788830000|2021-06-27 10:13:50|128.25|125.75|128.25|125.75|128.26|125.76|128.23|125.73|20
1624788840000|2021-06-27 10:14:00|128.24|125.74|128.26|125.76|128.26|125.76|128.23|125.73|13
1624788850000|2021-06-27 10:14:10|128.25|125.75|128.26|125.76|128.31|125.81|128.22|125.72|18
1624788860000|2021-06-27 10:14:20|128.25|125.75|128.11|125.61|128.25|125.75|128.09|125.59|13
1624788870000|2021-06-27 10:14:30|128.1|125.6|128.05|125.55|128.1|125.6|128.04|125.54|16
1624788880000|2021-06-27 10:14:40|128.06|125.56|128.05|125.55|128.06|125.56|128.04|125.54|6
1624788890000|2021-06-27 10:14:50|128.04|125.54|128.04|125.54|128.05|125.55|128|125.5|13
1624788900000|2021-06-27 10:15:00|128.05|125.55|128.22|125.72|128.22|125.72|128.05|125.55|19
1624788910000|2021-06-27 10:15:10|128.24|125.74|128.27|125.77|128.27|125.77|128.24|125.74|8
1624788920000|2021-06-27 10:15:20|128.26|125.76|128.23|125.73|128.28|125.78|128.23|125.73|9
1624788930000|2021-06-27 10:15:30|128.24|125.74|128.28|125.78|128.28|125.78|128.23|125.73|6
1624788940000|2021-06-27 10:15:40|128.29|125.79|128.32|125.82|128.32|125.82|128.27|125.77|13
1624788950000|2021-06-27 10:15:50|128.33|125.83|128.35|125.85|128.35|125.85|128.33|125.83|17
1624788960000|2021-06-27 10:16:00|128.34|125.84|128.3|125.8|128.36|125.86|128.29|125.79|10
1624788970000|2021-06-27 10:16:10|128.32|125.82|128.32|125.82|128.32|125.82|128.32|125.82|1
1624788980000|2021-06-27 10:16:20|128.33|125.83|128.34|125.84|128.34|125.84|128.33|125.83|8
1624788990000|2021-06-27 10:16:30|128.33|125.83|128.32|125.82|128.34|125.84|128.3|125.8|6
1624789000000|2021-06-27 10:16:40|128.31|125.81|128.32|125.82|128.33|125.83|128.3|125.8|12
1624789010000|2021-06-27 10:16:50|128.33|125.83|128.33|125.83|128.33|125.83|128.32|125.82|5
1624789020000|2021-06-27 10:17:00|128.32|125.82|128.29|125.79|128.32|125.82|128.27|125.77|10
1624789030000|2021-06-27 10:17:10|128.28|125.78|128.26|125.76|128.29|125.79|128.26|125.76|5
1624789060000|2021-06-27 10:17:40|128.27|125.77|128.27|125.77|128.28|125.78|128.26|125.76|7
1624789070000|2021-06-27 10:17:50|128.26|125.76|128.26|125.76|128.26|125.76|128.26|125.76|1
1624789080000|2021-06-27 10:18:00|128.27|125.77|128.34|125.84|128.34|125.84|128.27|125.77|12
1624789090000|2021-06-27 10:18:10|128.35|125.85|128.34|125.84|128.35|125.85|128.32|125.82|8
1624789100000|2021-06-27 10:18:20|128.35|125.85|128.35|125.85|128.36|125.86|128.34|125.84|9
1624789110000|2021-06-27 10:18:30|128.36|125.86|128.38|125.88|128.38|125.88|128.35|125.85|9
1624789120000|2021-06-27 10:18:40|128.39|125.89|128.41|125.91|128.41|125.91|128.39|125.89|5
1624789130000|2021-06-27 10:18:50|128.4|125.9|128.42|125.92|128.43|125.93|128.4|125.9|7
1624789140000|2021-06-27 10:19:00|128.41|125.91|128.45|125.95|128.45|125.95|128.4|125.9|12
1624789150000|2021-06-27 10:19:10|128.43|125.93|128.46|125.96|128.46|125.96|128.43|125.93|14
1624789160000|2021-06-27 10:19:20|128.45|125.95|128.42|125.92|128.47|125.97|128.42|125.92|9
1624789170000|2021-06-27 10:19:30|128.41|125.91|128.37|125.87|128.43|125.93|128.36|125.86|12
1624789180000|2021-06-27 10:19:40|128.38|125.88|128.34|125.84|128.38|125.88|128.34|125.84|4
1624789190000|2021-06-27 10:19:50|128.35|125.85|128.31|125.81|128.35|125.85|128.31|125.81|13
1624789200000|2021-06-27 10:20:00|128.32|125.82|128.31|125.81|128.32|125.82|128.29|125.79|8
1624789210000|2021-06-27 10:20:10|128.32|125.82|128.36|125.86|128.36|125.86|128.31|125.81|7
1624789220000|2021-06-27 10:20:20|128.38|125.88|128.37|125.87|128.39|125.89|128.37|125.87|8
1624789230000|2021-06-27 10:20:30|128.38|125.88|128.4|125.9|128.4|125.9|128.38|125.88|11
1624789240000|2021-06-27 10:20:40|128.39|125.89|128.44|125.94|128.44|125.94|128.39|125.89|14
1624789250000|2021-06-27 10:20:50|128.45|125.95|128.49|125.99|128.49|125.99|128.45|125.95|10
1624789260000|2021-06-27 10:21:00|128.5|126|128.46|125.96|128.5|126|128.41|125.91|13
1624789270000|2021-06-27 10:21:10|128.47|125.97|128.5|126|128.51|126.01|128.46|125.96|9
1624789280000|2021-06-27 10:21:20|128.51|126.01|128.48|125.98|128.51|126.01|128.47|125.97|9
1624789290000|2021-06-27 10:21:30|128.47|125.97|128.46|125.96|128.47|125.97|128.43|125.93|15
1624789300000|2021-06-27 10:21:40|128.45|125.95|128.45|125.95|128.46|125.96|128.45|125.95|7
1624789310000|2021-06-27 10:21:50|128.48|125.98|128.47|125.97|128.49|125.99|128.47|125.97|10
1624789320000|2021-06-27 10:22:00|128.48|125.98|128.47|125.97|128.48|125.98|128.47|125.97|6
1624789330000|2021-06-27 10:22:10|128.48|125.98|128.41|125.91|128.48|125.98|128.41|125.91|15
1624789340000|2021-06-27 10:22:20|128.42|125.92|128.4|125.9|128.42|125.92|128.4|125.9|7
1624789350000|2021-06-27 10:22:30|128.41|125.91|128.38|125.88|128.41|125.91|128.37|125.87|14
1624789360000|2021-06-27 10:22:40|128.37|125.87|128.29|125.79|128.39|125.89|128.29|125.79|14
1624789370000|2021-06-27 10:22:50|128.3|125.8|128.18|125.68|128.3|125.8|128.17|125.67|14
1624789380000|2021-06-27 10:23:00|128.17|125.67|128.23|125.73|128.25|125.75|128.17|125.67|10
1624789390000|2021-06-27 10:23:10|128.24|125.74|128.22|125.72|128.24|125.74|128.22|125.72|3
1624789400000|2021-06-27 10:23:20|128.21|125.71|128.26|125.76|128.26|125.76|128.21|125.71|9
1624789410000|2021-06-27 10:23:30|128.27|125.77|128.27|125.77|128.29|125.79|128.27|125.77|9
1624789420000|2021-06-27 10:23:40|128.28|125.78|128.21|125.71|128.28|125.78|128.21|125.71|12
1624789430000|2021-06-27 10:23:50|128.22|125.72|128.2|125.7|128.23|125.73|128.2|125.7|8
1624789440000|2021-06-27 10:24:00|128.19|125.69|128.2|125.7|128.2|125.7|128.19|125.69|6
1624789450000|2021-06-27 10:24:10|128.19|125.69|128.19|125.69|128.25|125.75|128.18|125.68|18
1624789460000|2021-06-27 10:24:20|128.18|125.68|128.03|125.53|128.18|125.68|128.03|125.53|21
1624789470000|2021-06-27 10:24:30|128.02|125.52|127.94|125.44|128.03|125.53|127.94|125.44|18
1624789480000|2021-06-27 10:24:40|127.93|125.43|127.89|125.39|127.93|125.43|127.87|125.37|16
1624789490000|2021-06-27 10:24:50|127.9|125.4|127.78|125.28|127.91|125.41|127.77|125.27|23
1624789500000|2021-06-27 10:25:00|127.77|125.27|127.79|125.29|127.79|125.29|127.77|125.27|3
1624789510000|2021-06-27 10:25:10|127.78|125.28|127.88|125.38|127.89|125.39|127.78|125.28|18
1624789520000|2021-06-27 10:25:20|127.89|125.39|127.95|125.45|127.96|125.46|127.85|125.35|16
1624789530000|2021-06-27 10:25:30|127.94|125.44|127.93|125.43|127.94|125.44|127.92|125.42|10
1624789540000|2021-06-27 10:25:40|127.92|125.42|127.9|125.4|127.93|125.43|127.9|125.4|5
1624789550000|2021-06-27 10:25:50|127.89|125.39|127.91|125.41|127.91|125.41|127.83|125.33|16
1624789560000|2021-06-27 10:26:00|127.92|125.42|127.94|125.44|127.95|125.45|127.91|125.41|9
1624789570000|2021-06-27 10:26:10|127.95|125.45|127.93|125.43|127.95|125.45|127.91|125.41|11
1624789580000|2021-06-27 10:26:20|127.94|125.44|128.05|125.55|128.05|125.55|127.94|125.44|8
1624789590000|2021-06-27 10:26:30|128.04|125.54|128.02|125.52|128.05|125.55|128.01|125.51|13
1624789600000|2021-06-27 10:26:40|128.01|125.51|128.06|125.56|128.07|125.57|127.99|125.49|17
1624789610000|2021-06-27 10:26:50|128.07|125.57|128.06|125.56|128.09|125.59|128.05|125.55|13
1624789620000|2021-06-27 10:27:00|128.05|125.55|127.93|125.43|128.05|125.55|127.93|125.43|20
1624789630000|2021-06-27 10:27:10|127.92|125.42|127.99|125.49|127.99|125.49|127.91|125.41|12
1624789640000|2021-06-27 10:27:20|128|125.5|128.03|125.53|128.05|125.55|128|125.5|10
1624789650000|2021-06-27 10:27:30|128.04|125.54|128.07|125.57|128.07|125.57|128.03|125.53|13
1624789660000|2021-06-27 10:27:40|128.08|125.58|128.09|125.59|128.1|125.6|128.07|125.57|8
1624789670000|2021-06-27 10:27:50|128.1|125.6|128.09|125.59|128.1|125.6|128.09|125.59|4
1624789680000|2021-06-27 10:28:00|128.1|125.6|128.1|125.6|128.1|125.6|128.09|125.59|5
1624789690000|2021-06-27 10:28:10|128.09|125.59|128.1|125.6|128.1|125.6|128.09|125.59|8
1624789700000|2021-06-27 10:28:20|128.11|125.61|128.1|125.6|128.11|125.61|128.09|125.59|8
1624789710000|2021-06-27 10:28:30|128.07|125.57|128.03|125.53|128.07|125.57|127.99|125.49|11
1624789720000|2021-06-27 10:28:40|128.04|125.54|128.03|125.53|128.04|125.54|128.01|125.51|16
1624789730000|2021-06-27 10:28:50|128.04|125.54|128.06|125.56|128.06|125.56|128.03|125.53|11
1624789740000|2021-06-27 10:29:00|128.05|125.55|128.09|125.59|128.09|125.59|128.05|125.55|4
1624789750000|2021-06-27 10:29:10|128.08|125.58|128.07|125.57|128.08|125.58|128.07|125.57|2
1624789760000|2021-06-27 10:29:20|128.06|125.56|128.07|125.57|128.07|125.57|128.06|125.56|4
1624789770000|2021-06-27 10:29:30|128.05|125.55|128.05|125.55|128.06|125.56|128.05|125.55|7
1624789780000|2021-06-27 10:29:40|128.06|125.56|128.07|125.57|128.07|125.57|128.05|125.55|6
1624789790000|2021-06-27 10:29:50|128.06|125.56|128.06|125.56|128.06|125.56|128.06|125.56|1
1624789800000|2021-06-27 10:30:00|128.07|125.57|127.94|125.44|128.07|125.57|127.94|125.44|13
1624789810000|2021-06-27 10:30:10|127.95|125.45|127.94|125.44|127.95|125.45|127.94|125.44|12
1624789820000|2021-06-27 10:30:20|127.95|125.45|127.96|125.46|127.96|125.46|127.94|125.44|8
1624789830000|2021-06-27 10:30:30|127.97|125.47|127.95|125.45|127.98|125.48|127.95|125.45|7
1624789840000|2021-06-27 10:30:40|127.96|125.46|127.92|125.42|127.96|125.46|127.92|125.42|7
1624789850000|2021-06-27 10:30:50|127.91|125.41|127.86|125.36|127.92|125.42|127.86|125.36|11
1624789860000|2021-06-27 10:31:00|127.87|125.37|127.88|125.38|127.88|125.38|127.86|125.36|10
1624789870000|2021-06-27 10:31:10|127.89|125.39|127.96|125.46|127.96|125.46|127.89|125.39|11
1624789880000|2021-06-27 10:31:20|127.95|125.45|127.97|125.47|127.97|125.47|127.94|125.44|5
1624789890000|2021-06-27 10:31:30|127.98|125.48|128|125.5|128.02|125.52|127.97|125.47|10
1624789900000|2021-06-27 10:31:40|128.01|125.51|127.94|125.44|128.01|125.51|127.94|125.44|13
1624789910000|2021-06-27 10:31:50|127.92|125.42|127.89|125.39|127.92|125.42|127.88|125.38|5
1624789920000|2021-06-27 10:32:00|127.88|125.38|127.84|125.34|127.89|125.39|127.84|125.34|8
1624789930000|2021-06-27 10:32:10|127.83|125.33|127.7|125.2|127.83|125.33|127.69|125.19|14
1624789940000|2021-06-27 10:32:20|127.69|125.19|127.69|125.19|127.73|125.23|127.68|125.18|17
1624789950000|2021-06-27 10:32:30|127.7|125.2|127.57|125.07|127.7|125.2|127.56|125.06|14
1624789960000|2021-06-27 10:32:40|127.56|125.06|127.53|125.03|127.56|125.06|127.51|125.01|10
1624789970000|2021-06-27 10:32:50|127.54|125.04|127.56|125.06|127.58|125.08|127.53|125.03|17
1624789980000|2021-06-27 10:33:00|127.55|125.05|127.45|124.95|127.55|125.05|127.41|124.91|18
1624789990000|2021-06-27 10:33:10|127.46|124.96|127.42|124.92|127.47|124.97|127.42|124.92|16
1624790000000|2021-06-27 10:33:20|127.43|124.93|127.45|124.95|127.47|124.97|127.43|124.93|11
1624790010000|2021-06-27 10:33:30|127.46|124.96|127.48|124.98|127.49|124.99|127.46|124.96|10
1624790020000|2021-06-27 10:33:40|127.49|124.99|127.49|124.99|127.51|125.01|127.48|124.98|11
1624790030000|2021-06-27 10:33:50|127.48|124.98|127.47|124.97|127.49|124.99|127.47|124.97|8
1624790040000|2021-06-27 10:34:00|127.48|124.98|127.48|124.98|127.49|124.99|127.47|124.97|5
1624790050000|2021-06-27 10:34:10|127.49|124.99|127.48|124.98|127.5|125|127.47|124.97|11
1624790060000|2021-06-27 10:34:20|127.49|124.99|127.49|124.99|127.49|124.99|127.48|124.98|3
1624790070000|2021-06-27 10:34:30|127.5|125|127.5|125|127.5|125|127.49|124.99|13
1624790080000|2021-06-27 10:34:40|127.49|124.99|127.44|124.94|127.5|125|127.42|124.92|16
1624790090000|2021-06-27 10:34:50|127.43|124.93|127.47|124.97|127.48|124.98|127.43|124.93|4
1624790100000|2021-06-27 10:35:00|127.48|124.98|127.52|125.02|127.52|125.02|127.48|124.98|8
1624790110000|2021-06-27 10:35:10|127.5|125|127.51|125.01|127.54|125.04|127.49|124.99|16
1624790120000|2021-06-27 10:35:20|127.5|125|127.5|125|127.5|125|127.5|125|1
1624790130000|2021-06-27 10:35:30|127.49|124.99|127.51|125.01|127.51|125.01|127.49|124.99|3
1624790140000|2021-06-27 10:35:40|127.5|125|127.5|125|127.5|125|127.5|125|1
1624790150000|2021-06-27 10:35:50|127.49|124.99|127.5|125|127.5|125|127.49|124.99|6
1624790160000|2021-06-27 10:36:00|127.51|125.01|127.55|125.05|127.57|125.07|127.51|125.01|10
1624790170000|2021-06-27 10:36:10|127.56|125.06|127.52|125.02|127.56|125.06|127.52|125.02|6
1624790180000|2021-06-27 10:36:20|127.53|125.03|127.53|125.03|127.54|125.04|127.52|125.02|5
1624790190000|2021-06-27 10:36:30|127.54|125.04|127.54|125.04|127.55|125.05|127.53|125.03|8
1624790200000|2021-06-27 10:36:40|127.53|125.03|127.5|125|127.54|125.04|127.48|124.98|15
1624790210000|2021-06-27 10:36:50|127.51|125.01|127.5|125|127.52|125.02|127.5|125|10
1624790220000|2021-06-27 10:37:00|127.49|124.99|127.49|124.99|127.5|125|127.49|124.99|5
1624790230000|2021-06-27 10:37:10|127.47|124.97|127.4|124.9|127.47|124.97|127.37|124.87|16
1624790240000|2021-06-27 10:37:20|127.41|124.91|127.36|124.86|127.41|124.91|127.36|124.86|11
1624790250000|2021-06-27 10:37:30|127.37|124.87|127.38|124.88|127.39|124.89|127.37|124.87|10
1624790260000|2021-06-27 10:37:40|127.37|124.87|127.44|124.94|127.44|124.94|127.37|124.87|10
1624790270000|2021-06-27 10:37:50|127.45|124.95|127.44|124.94|127.45|124.95|127.44|124.94|4
1624790280000|2021-06-27 10:38:00|127.41|124.91|127.53|125.03|127.53|125.03|127.4|124.9|18
1624790290000|2021-06-27 10:38:10|127.52|125.02|127.46|124.96|127.52|125.02|127.46|124.96|8
1624790300000|2021-06-27 10:38:20|127.47|124.97|127.45|124.95|127.47|124.97|127.45|124.95|3
1624790310000|2021-06-27 10:38:30|127.44|124.94|127.45|124.95|127.47|124.97|127.44|124.94|6
1624790320000|2021-06-27 10:38:40|127.44|124.94|127.46|124.96|127.46|124.96|127.44|124.94|5
1624790330000|2021-06-27 10:38:50|127.45|124.95|127.49|124.99|127.49|124.99|127.45|124.95|5
1624790340000|2021-06-27 10:39:00|127.5|125|127.5|125|127.5|125|127.49|124.99|11
1624790360000|2021-06-27 10:39:20|127.51|125.01|127.35|124.85|127.51|125.01|127.34|124.84|19
1624790370000|2021-06-27 10:39:30|127.37|124.87|127.35|124.85|127.38|124.88|127.35|124.85|7
1624790380000|2021-06-27 10:39:40|127.36|124.86|127.31|124.81|127.36|124.86|127.3|124.8|14
1624790390000|2021-06-27 10:39:50|127.35|124.85|127.33|124.83|127.36|124.86|127.33|124.83|15
1624790400000|2021-06-27 10:40:00|127.34|124.84|127.39|124.89|127.39|124.89|127.34|124.84|12
1624790410000|2021-06-27 10:40:10|127.38|124.88|127.36|124.86|127.4|124.9|127.36|124.86|11
1624790420000|2021-06-27 10:40:20|127.37|124.87|127.36|124.86|127.37|124.87|127.36|124.86|4
1624790430000|2021-06-27 10:40:30|127.35|124.85|127.37|124.87|127.37|124.87|127.35|124.85|5
1624790440000|2021-06-27 10:40:40|127.38|124.88|127.38|124.88|127.39|124.89|127.38|124.88|5
1624790450000|2021-06-27 10:40:50|127.39|124.89|127.38|124.88|127.39|124.89|127.37|124.87|9
1624790460000|2021-06-27 10:41:00|127.39|124.89|127.35|124.85|127.39|124.89|127.35|124.85|7
1624790470000|2021-06-27 10:41:10|127.34|124.84|127.41|124.91|127.41|124.91|127.29|124.79|9
1624790480000|2021-06-27 10:41:20|127.42|124.92|127.48|124.98|127.48|124.98|127.42|124.92|7
1624790490000|2021-06-27 10:41:30|127.49|124.99|127.47|124.97|127.51|125.01|127.47|124.97|14
1624790500000|2021-06-27 10:41:40|127.48|124.98|127.52|125.02|127.53|125.03|127.48|124.98|9
1624790510000|2021-06-27 10:41:50|127.53|125.03|127.59|125.09|127.59|125.09|127.53|125.03|6
1624790520000|2021-06-27 10:42:00|127.58|125.08|127.57|125.07|127.58|125.08|127.56|125.06|6
1624790530000|2021-06-27 10:42:10|127.58|125.08|127.61|125.11|127.62|125.12|127.57|125.07|11
1624790540000|2021-06-27 10:42:20|127.62|125.12|127.62|125.12|127.62|125.12|127.61|125.11|5
1624790550000|2021-06-27 10:42:30|127.63|125.13|127.64|125.14|127.64|125.14|127.62|125.12|8
1624790560000|2021-06-27 10:42:40|127.63|125.13|127.64|125.14|127.65|125.15|127.63|125.13|4
1624790570000|2021-06-27 10:42:50|127.65|125.15|127.65|125.15|127.66|125.16|127.65|125.15|3
1624790580000|2021-06-27 10:43:00|127.66|125.16|127.64|125.14|127.67|125.17|127.64|125.14|9
1624790590000|2021-06-27 10:43:10|127.62|125.12|127.65|125.15|127.65|125.15|127.54|125.04|14
1624790600000|2021-06-27 10:43:20|127.66|125.16|127.68|125.18|127.69|125.19|127.66|125.16|11
1624790610000|2021-06-27 10:43:30|127.67|125.17|127.67|125.17|127.68|125.18|127.66|125.16|7
1624790620000|2021-06-27 10:43:40|127.68|125.18|127.79|125.29|127.79|125.29|127.68|125.18|12
1624790630000|2021-06-27 10:43:50|127.78|125.28|127.8|125.3|127.82|125.32|127.78|125.28|12
1624790640000|2021-06-27 10:44:00|127.79|125.29|127.77|125.27|127.81|125.31|127.77|125.27|9
1624790650000|2021-06-27 10:44:10|127.76|125.26|127.71|125.21|127.76|125.26|127.71|125.21|8
1624790660000|2021-06-27 10:44:20|127.72|125.22|127.8|125.3|127.8|125.3|127.72|125.22|7
1624790670000|2021-06-27 10:44:30|127.81|125.31|127.81|125.31|127.81|125.31|127.8|125.3|5
1624790680000|2021-06-27 10:44:40|127.8|125.3|127.84|125.34|127.84|125.34|127.8|125.3|16
1624790690000|2021-06-27 10:44:50|127.85|125.35|127.85|125.35|127.85|125.35|127.84|125.34|5
1624790700000|2021-06-27 10:45:00|127.84|125.34|127.75|125.25|127.85|125.35|127.74|125.24|17
1624790710000|2021-06-27 10:45:10|127.76|125.26|127.77|125.27|127.79|125.29|127.75|125.25|9
1624790720000|2021-06-27 10:45:20|127.78|125.28|127.73|125.23|127.78|125.28|127.73|125.23|9
1624790730000|2021-06-27 10:45:30|127.74|125.24|127.71|125.21|127.75|125.25|127.7|125.2|11
1624790740000|2021-06-27 10:45:40|127.7|125.2|127.71|125.21|127.72|125.22|127.7|125.2|6
1624790750000|2021-06-27 10:45:50|127.7|125.2|127.65|125.15|127.7|125.2|127.62|125.12|9
1624790760000|2021-06-27 10:46:00|127.66|125.16|127.78|125.28|127.78|125.28|127.66|125.16|14
1624790770000|2021-06-27 10:46:10|127.79|125.29|127.83|125.33|127.83|125.33|127.78|125.28|9
1624790780000|2021-06-27 10:46:20|127.85|125.35|127.88|125.38|127.88|125.38|127.84|125.34|6
1624790790000|2021-06-27 10:46:30|127.87|125.37|127.91|125.41|127.91|125.41|127.86|125.36|7
1624790800000|2021-06-27 10:46:40|127.92|125.42|127.91|125.41|127.92|125.42|127.91|125.41|4
1624790810000|2021-06-27 10:46:50|127.9|125.4|127.87|125.37|127.94|125.44|127.86|125.36|9
1624790820000|2021-06-27 10:47:00|127.86|125.36|127.89|125.39|127.9|125.4|127.86|125.36|10
1624790830000|2021-06-27 10:47:10|127.88|125.38|127.9|125.4|127.91|125.41|127.88|125.38|7
1624790840000|2021-06-27 10:47:20|127.89|125.39|127.87|125.37|127.89|125.39|127.86|125.36|13
1624790850000|2021-06-27 10:47:30|127.88|125.38|127.87|125.37|127.88|125.38|127.87|125.37|4
1624790860000|2021-06-27 10:47:40|127.88|125.38|127.87|125.37|127.88|125.38|127.84|125.34|5
1624790870000|2021-06-27 10:47:50|127.88|125.38|127.88|125.38|127.88|125.38|127.87|125.37|5
1624790880000|2021-06-27 10:48:00|127.87|125.37|127.89|125.39|127.9|125.4|127.87|125.37|5
1624790890000|2021-06-27 10:48:10|127.9|125.4|127.9|125.4|127.9|125.4|127.89|125.39|5
1624790900000|2021-06-27 10:48:20|127.91|125.41|127.91|125.41|127.91|125.41|127.9|125.4|7
1624790910000|2021-06-27 10:48:30|127.92|125.42|127.91|125.41|127.94|125.44|127.89|125.39|10
1624790920000|2021-06-27 10:48:40|127.92|125.42|127.94|125.44|127.95|125.45|127.91|125.41|7
1624790930000|2021-06-27 10:48:50|127.95|125.45|127.9|125.4|127.95|125.45|127.9|125.4|9
1624790940000|2021-06-27 10:49:00|127.89|125.39|127.89|125.39|127.9|125.4|127.88|125.38|11
1624790950000|2021-06-27 10:49:10|127.88|125.38|127.88|125.38|127.89|125.39|127.87|125.37|7
1624790960000|2021-06-27 10:49:20|127.87|125.37|127.87|125.37|127.88|125.38|127.86|125.36|6
1624790970000|2021-06-27 10:49:30|127.88|125.38|127.8|125.3|127.9|125.4|127.8|125.3|18
1624790980000|2021-06-27 10:49:40|127.79|125.29|127.77|125.27|127.8|125.3|127.77|125.27|4
1624790990000|2021-06-27 10:49:50|127.76|125.26|127.79|125.29|127.8|125.3|127.76|125.26|6
1624791000000|2021-06-27 10:50:00|127.77|125.27|127.75|125.25|127.77|125.27|127.75|125.25|3
1624791010000|2021-06-27 10:50:10|127.76|125.26|127.8|125.3|127.81|125.31|127.76|125.26|7
1624791020000|2021-06-27 10:50:20|127.81|125.31|127.78|125.28|127.82|125.32|127.78|125.28|10
1624791030000|2021-06-27 10:50:30|127.79|125.29|127.82|125.32|127.82|125.32|127.77|125.27|13
1624791040000|2021-06-27 10:50:40|127.81|125.31|127.83|125.33|127.84|125.34|127.81|125.31|8
1624791050000|2021-06-27 10:50:50|127.84|125.34|127.86|125.36|127.86|125.36|127.84|125.34|5
1624791060000|2021-06-27 10:51:00|127.87|125.37|127.84|125.34|127.88|125.38|127.82|125.32|12
1624791070000|2021-06-27 10:51:10|127.85|125.35|127.86|125.36|127.86|125.36|127.85|125.35|4
1624791080000|2021-06-27 10:51:20|127.88|125.38|127.86|125.36|127.88|125.38|127.86|125.36|4
1624791090000|2021-06-27 10:51:30|127.85|125.35|127.85|125.35|127.85|125.35|127.84|125.34|5
1624791100000|2021-06-27 10:51:40|127.84|125.34|127.86|125.36|127.86|125.36|127.83|125.33|12
1624791110000|2021-06-27 10:51:50|127.87|125.37|127.87|125.37|127.87|125.37|127.87|125.37|1
1624791120000|2021-06-27 10:52:00|127.86|125.36|127.83|125.33|127.86|125.36|127.83|125.33|8
1624791130000|2021-06-27 10:52:10|127.84|125.34|127.85|125.35|127.85|125.35|127.83|125.33|4
1624791140000|2021-06-27 10:52:20|127.84|125.34|127.88|125.38|127.9|125.4|127.84|125.34|9
1624791150000|2021-06-27 10:52:30|127.89|125.39|127.89|125.39|127.89|125.39|127.87|125.37|11
1624791160000|2021-06-27 10:52:40|127.88|125.38|127.9|125.4|127.9|125.4|127.88|125.38|7
1624791170000|2021-06-27 10:52:50|127.91|125.41|127.89|125.39|127.93|125.43|127.87|125.37|22
1624791180000|2021-06-27 10:53:00|127.9|125.4|127.94|125.44|127.94|125.44|127.88|125.38|16
1624791190000|2021-06-27 10:53:10|127.92|125.42|127.99|125.49|127.99|125.49|127.92|125.42|6
1624791200000|2021-06-27 10:53:20|128|125.5|128|125.5|128|125.5|127.99|125.49|7
1624791210000|2021-06-27 10:53:30|127.99|125.49|128|125.5|128.01|125.51|127.99|125.49|10
1624791220000|2021-06-27 10:53:40|127.99|125.49|128.04|125.54|128.05|125.55|127.99|125.49|11
1624791230000|2021-06-27 10:53:50|128.02|125.52|128|125.5|128.03|125.53|127.99|125.49|9
1624791240000|2021-06-27 10:54:00|128.01|125.51|128|125.5|128.01|125.51|127.97|125.47|7
1624791250000|2021-06-27 10:54:10|128.01|125.51|127.99|125.49|128.03|125.53|127.99|125.49|15
1624791260000|2021-06-27 10:54:20|127.97|125.47|128.04|125.54|128.04|125.54|127.97|125.47|11
1624791270000|2021-06-27 10:54:30|128.02|125.52|128|125.5|128.02|125.52|128|125.5|5
1624791280000|2021-06-27 10:54:40|128.01|125.51|128.02|125.52|128.03|125.53|128|125.5|8
1624791290000|2021-06-27 10:54:50|128.03|125.53|128.03|125.53|128.04|125.54|128.02|125.52|7
1624791300000|2021-06-27 10:55:00|128.04|125.54|128.01|125.51|128.04|125.54|128.01|125.51|10
1624791310000|2021-06-27 10:55:10|128.02|125.52|127.95|125.45|128.02|125.52|127.95|125.45|10
1624791320000|2021-06-27 10:55:20|127.96|125.46|127.96|125.46|127.97|125.47|127.94|125.44|13
1624791330000|2021-06-27 10:55:30|127.97|125.47|127.99|125.49|128|125.5|127.91|125.41|15
1624791340000|2021-06-27 10:55:40|128|125.5|127.95|125.45|128.01|125.51|127.94|125.44|12
1624791350000|2021-06-27 10:55:50|127.94|125.44|127.95|125.45|127.95|125.45|127.94|125.44|2
1624791360000|2021-06-27 10:56:00|127.96|125.46|127.9|125.4|127.97|125.47|127.89|125.39|8
1624791380000|2021-06-27 10:56:20|127.89|125.39|127.89|125.39|127.89|125.39|127.89|125.39|1
1624791390000|2021-06-27 10:56:30|127.9|125.4|127.9|125.4|127.93|125.43|127.9|125.4|6
1624791400000|2021-06-27 10:56:40|127.89|125.39|127.8|125.3|127.91|125.41|127.8|125.3|14
1624791410000|2021-06-27 10:56:50|127.81|125.31|127.76|125.26|127.81|125.31|127.76|125.26|10
1624791420000|2021-06-27 10:57:00|127.77|125.27|127.8|125.3|127.8|125.3|127.76|125.26|7
1624791430000|2021-06-27 10:57:10|127.79|125.29|127.73|125.23|127.81|125.31|127.73|125.23|9
1624791440000|2021-06-27 10:57:20|127.74|125.24|127.72|125.22|127.74|125.24|127.72|125.22|5
1624791450000|2021-06-27 10:57:30|127.71|125.21|127.69|125.19|127.71|125.21|127.69|125.19|5
1624791460000|2021-06-27 10:57:40|127.7|125.2|127.69|125.19|127.7|125.2|127.69|125.19|8
1624791470000|2021-06-27 10:57:50|127.68|125.18|127.78|125.28|127.78|125.28|127.67|125.17|10
1624791480000|2021-06-27 10:58:00|127.79|125.29|127.85|125.35|127.85|125.35|127.79|125.29|10
1624791490000|2021-06-27 10:58:10|127.86|125.36|128.01|125.51|128.01|125.51|127.85|125.35|17
1624791500000|2021-06-27 10:58:20|128|125.5|128.02|125.52|128.03|125.53|128|125.5|7
1624791510000|2021-06-27 10:58:30|128.03|125.53|128.03|125.53|128.04|125.54|128.02|125.52|5
1624791520000|2021-06-27 10:58:40|128.04|125.54|128.03|125.53|128.06|125.56|128.01|125.51|11
1624791530000|2021-06-27 10:58:50|128.04|125.54|128.03|125.53|128.07|125.57|128.02|125.52|11
1624791540000|2021-06-27 10:59:00|128.02|125.52|128.11|125.61|128.11|125.61|128.01|125.51|18
1624791550000|2021-06-27 10:59:10|128.1|125.6|128.15|125.65|128.16|125.66|128.1|125.6|13
1624791560000|2021-06-27 10:59:20|128.14|125.64|128.11|125.61|128.14|125.64|128.09|125.59|13
1624791570000|2021-06-27 10:59:30|128.1|125.6|127.97|125.47|128.11|125.61|127.92|125.42|25
1624791580000|2021-06-27 10:59:40|127.96|125.46|127.85|125.35|127.98|125.48|127.76|125.26|28
1624791590000|2021-06-27 10:59:50|127.83|125.33|127.82|125.32|127.86|125.36|127.8|125.3|20
1624791600000|2021-06-27 11:00:00|127.83|125.33|127.76|125.26|127.84|125.34|127.74|125.24|29
1624791610000|2021-06-27 11:00:10|127.8|125.3|127.76|125.26|127.82|125.32|127.75|125.25|24
1624791620000|2021-06-27 11:00:20|127.79|125.29|127.94|125.44|127.94|125.44|127.72|125.22|26
1624791630000|2021-06-27 11:00:30|127.95|125.45|127.97|125.47|127.98|125.48|127.92|125.42|16
1624791640000|2021-06-27 11:00:40|127.98|125.48|127.91|125.41|127.99|125.49|127.91|125.41|16
1624791650000|2021-06-27 11:00:50|127.92|125.42|127.9|125.4|127.92|125.42|127.89|125.39|12
1624791660000|2021-06-27 11:01:00|127.91|125.41|127.89|125.39|127.91|125.41|127.88|125.38|13
1624791670000|2021-06-27 11:01:10|127.9|125.4|127.94|125.44|127.95|125.45|127.9|125.4|12
1624791680000|2021-06-27 11:01:20|127.95|125.45|127.93|125.43|127.95|125.45|127.93|125.43|5
1624791690000|2021-06-27 11:01:30|127.94|125.44|127.95|125.45|127.95|125.45|127.94|125.44|4
1624791700000|2021-06-27 11:01:40|127.94|125.44|127.92|125.42|127.95|125.45|127.91|125.41|9
1624791710000|2021-06-27 11:01:50|127.89|125.39|127.89|125.39|127.9|125.4|127.88|125.38|11
1624791720000|2021-06-27 11:02:00|127.88|125.38|127.91|125.41|127.91|125.41|127.88|125.38|13
1624791730000|2021-06-27 11:02:10|127.9|125.4|127.95|125.45|127.98|125.48|127.9|125.4|18
1624791740000|2021-06-27 11:02:20|127.96|125.46|127.9|125.4|127.96|125.46|127.86|125.36|12
1624791750000|2021-06-27 11:02:30|127.89|125.39|127.91|125.41|127.92|125.42|127.88|125.38|9
1624791760000|2021-06-27 11:02:40|127.9|125.4|127.92|125.42|127.93|125.43|127.9|125.4|7
1624791770000|2021-06-27 11:02:50|127.93|125.43|127.94|125.44|127.97|125.47|127.93|125.43|12
1624791780000|2021-06-27 11:03:00|127.93|125.43|127.98|125.48|127.98|125.48|127.93|125.43|4
1624791790000|2021-06-27 11:03:10|127.99|125.49|128.03|125.53|128.04|125.54|127.99|125.49|6
1624791800000|2021-06-27 11:03:20|128.02|125.52|128.03|125.53|128.03|125.53|128|125.5|8
1624791810000|2021-06-27 11:03:30|128.02|125.52|128.04|125.54|128.04|125.54|128.02|125.52|13
1624791820000|2021-06-27 11:03:40|128.03|125.53|128.01|125.51|128.03|125.53|128.01|125.51|11
1624791830000|2021-06-27 11:03:50|128.02|125.52|128.02|125.52|128.02|125.52|128.01|125.51|3
1624791840000|2021-06-27 11:04:00|128.03|125.53|128.04|125.54|128.06|125.56|128.03|125.53|9
1624791850000|2021-06-27 11:04:10|128.05|125.55|128.06|125.56|128.06|125.56|128.05|125.55|6
1624791860000|2021-06-27 11:04:20|128.05|125.55|128.12|125.62|128.12|125.62|128.05|125.55|8
1624791870000|2021-06-27 11:04:30|128.11|125.61|128.12|125.62|128.13|125.63|128.11|125.61|4
1624791880000|2021-06-27 11:04:40|128.11|125.61|128.12|125.62|128.13|125.63|128.11|125.61|6
1624791890000|2021-06-27 11:04:50|128.13|125.63|128.14|125.64|128.14|125.64|128.12|125.62|4
1624791900000|2021-06-27 11:05:00|128.13|125.63|128.09|125.59|128.13|125.63|128.06|125.56|13
1624791910000|2021-06-27 11:05:10|128.06|125.56|128.09|125.59|128.1|125.6|128.05|125.55|12
1624791920000|2021-06-27 11:05:20|128.1|125.6|128.13|125.63|128.13|125.63|128.09|125.59|16
1624791930000|2021-06-27 11:05:30|128.14|125.64|128.11|125.61|128.14|125.64|128.1|125.6|6
1624791940000|2021-06-27 11:05:40|128.1|125.6|128.06|125.56|128.11|125.61|128.06|125.56|13
1624791950000|2021-06-27 11:05:50|128.04|125.54|128.06|125.56|128.06|125.56|128.03|125.53|9
1624791960000|2021-06-27 11:06:00|128.07|125.57|128.18|125.68|128.18|125.68|128.07|125.57|10
1624791970000|2021-06-27 11:06:10|128.17|125.67|128.13|125.63|128.17|125.67|128.11|125.61|13
1624791980000|2021-06-27 11:06:20|128.14|125.64|128.12|125.62|128.14|125.64|128.12|125.62|13
1624791990000|2021-06-27 11:06:30|128.13|125.63|128.13|125.63|128.13|125.63|128.11|125.61|13
1624792000000|2021-06-27 11:06:40|128.11|125.61|128.05|125.55|128.12|125.62|128.02|125.52|17
1624792010000|2021-06-27 11:06:50|128.06|125.56|128.04|125.54|128.06|125.56|128.04|125.54|9
1624792020000|2021-06-27 11:07:00|128.05|125.55|128.09|125.59|128.11|125.61|128.05|125.55|11
1624792030000|2021-06-27 11:07:10|128.1|125.6|128.11|125.61|128.12|125.62|128.1|125.6|4
1624792040000|2021-06-27 11:07:20|128.12|125.62|128.09|125.59|128.12|125.62|128.09|125.59|6
1624792050000|2021-06-27 11:07:30|128.1|125.6|128.1|125.6|128.1|125.6|128.09|125.59|7
1624792060000|2021-06-27 11:07:40|128.09|125.59|128.1|125.6|128.1|125.6|128.09|125.59|6
1624792070000|2021-06-27 11:07:50|128.11|125.61|128.1|125.6|128.11|125.61|128.1|125.6|4
1624792080000|2021-06-27 11:08:00|128.11|125.61|128.03|125.53|128.12|125.62|128.03|125.53|11
1624792090000|2021-06-27 11:08:10|128.02|125.52|127.99|125.49|128.02|125.52|127.98|125.48|8
1624792100000|2021-06-27 11:08:20|127.98|125.48|128.01|125.51|128.01|125.51|127.98|125.48|4
1624792110000|2021-06-27 11:08:30|128.02|125.52|128|125.5|128.03|125.53|128|125.5|4
1624792120000|2021-06-27 11:08:40|128.01|125.51|128.01|125.51|128.01|125.51|128|125.5|9
1624792130000|2021-06-27 11:08:50|128|125.5|128.01|125.51|128.01|125.51|128|125.5|4
1624792140000|2021-06-27 11:09:00|128.03|125.53|128.11|125.61|128.11|125.61|128.03|125.53|11
1624792150000|2021-06-27 11:09:10|128.14|125.64|128.09|125.59|128.14|125.64|128.08|125.58|8
1624792160000|2021-06-27 11:09:20|128.08|125.58|128.06|125.56|128.09|125.59|128.05|125.55|9
1624792170000|2021-06-27 11:09:30|128.07|125.57|128.07|125.57|128.1|125.6|128.06|125.56|14
1624792180000|2021-06-27 11:09:40|128.06|125.56|128.09|125.59|128.09|125.59|128.06|125.56|11
1624792190000|2021-06-27 11:09:50|128.1|125.6|128.09|125.59|128.1|125.6|128.09|125.59|4
1624792200000|2021-06-27 11:10:00|128.08|125.58|128.03|125.53|128.09|125.59|128.03|125.53|9
1624792210000|2021-06-27 11:10:10|128.04|125.54|128.03|125.53|128.06|125.56|128.03|125.53|9
1624792220000|2021-06-27 11:10:20|128.04|125.54|128.03|125.53|128.04|125.54|128.02|125.52|6
1624792230000|2021-06-27 11:10:30|128.02|125.52|128.04|125.54|128.06|125.56|128.02|125.52|11
1624792240000|2021-06-27 11:10:40|128.05|125.55|128.04|125.54|128.06|125.56|128.03|125.53|6
1624792250000|2021-06-27 11:10:50|128.03|125.53|128.03|125.53|128.04|125.54|128.03|125.53|5
1624792260000|2021-06-27 11:11:00|128.04|125.54|127.99|125.49|128.04|125.54|127.99|125.49|8
1624792270000|2021-06-27 11:11:10|127.98|125.48|127.97|125.47|127.99|125.49|127.97|125.47|6
1624792280000|2021-06-27 11:11:20|127.98|125.48|127.98|125.48|127.98|125.48|127.97|125.47|3
1624792290000|2021-06-27 11:11:30|127.97|125.47|127.96|125.46|127.97|125.47|127.96|125.46|2
1624792300000|2021-06-27 11:11:40|127.95|125.45|127.96|125.46|127.96|125.46|127.95|125.45|2
1624792310000|2021-06-27 11:11:50|127.91|125.41|127.96|125.46|127.96|125.46|127.91|125.41|3
1624792320000|2021-06-27 11:12:00|127.95|125.45|128|125.5|128|125.5|127.95|125.45|12
1624792330000|2021-06-27 11:12:10|127.99|125.49|127.97|125.47|128|125.5|127.96|125.46|6
1624792340000|2021-06-27 11:12:20|127.96|125.46|127.95|125.45|127.96|125.46|127.95|125.45|6
1624792350000|2021-06-27 11:12:30|127.96|125.46|127.92|125.42|127.96|125.46|127.92|125.42|4
1624792360000|2021-06-27 11:12:40|127.91|125.41|127.86|125.36|127.92|125.42|127.85|125.35|11
1624792370000|2021-06-27 11:12:50|127.85|125.35|127.85|125.35|127.85|125.35|127.85|125.35|1
1624792380000|2021-06-27 11:13:00|127.86|125.36|127.84|125.34|127.86|125.36|127.83|125.33|5
1624792390000|2021-06-27 11:13:10|127.82|125.32|127.81|125.31|127.82|125.32|127.81|125.31|4
1624792400000|2021-06-27 11:13:20|127.82|125.32|127.91|125.41|127.91|125.41|127.8|125.3|15
1624792410000|2021-06-27 11:13:30|127.9|125.4|127.88|125.38|127.95|125.45|127.88|125.38|11
1624792420000|2021-06-27 11:13:40|127.87|125.37|127.82|125.32|127.87|125.37|127.82|125.32|7
1624792430000|2021-06-27 11:13:50|127.81|125.31|127.8|125.3|127.81|125.31|127.79|125.29|4
1624792440000|2021-06-27 11:14:00|127.79|125.29|127.8|125.3|127.81|125.31|127.79|125.29|6
1624792450000|2021-06-27 11:14:10|127.79|125.29|127.77|125.27|127.79|125.29|127.76|125.26|4
1624792460000|2021-06-27 11:14:20|127.76|125.26|127.78|125.28|127.78|125.28|127.76|125.26|9
1624792470000|2021-06-27 11:14:30|127.77|125.27|127.77|125.27|127.79|125.29|127.76|125.26|9
1624792480000|2021-06-27 11:14:40|127.76|125.26|127.74|125.24|127.77|125.27|127.74|125.24|8
1624792500000|2021-06-27 11:15:00|127.75|125.25|127.76|125.26|127.8|125.3|127.75|125.25|8
1624792510000|2021-06-27 11:15:10|127.77|125.27|127.84|125.34|127.84|125.34|127.77|125.27|8
1624792520000|2021-06-27 11:15:20|127.85|125.35|127.87|125.37|127.88|125.38|127.84|125.34|8
1624792530000|2021-06-27 11:15:30|127.88|125.38|127.91|125.41|127.91|125.41|127.87|125.37|11
1624792540000|2021-06-27 11:15:40|127.9|125.4|127.91|125.41|127.93|125.43|127.9|125.4|16
1624792550000|2021-06-27 11:15:50|127.93|125.43|127.92|125.42|127.93|125.43|127.9|125.4|15
1624792560000|2021-06-27 11:16:00|127.93|125.43|127.85|125.35|127.93|125.43|127.84|125.34|13
1624792570000|2021-06-27 11:16:10|127.84|125.34|127.79|125.29|127.87|125.37|127.79|125.29|13
1624792580000|2021-06-27 11:16:20|127.78|125.28|127.79|125.29|127.79|125.29|127.77|125.27|6
1624792590000|2021-06-27 11:16:30|127.78|125.28|127.78|125.28|127.79|125.29|127.78|125.28|5
1624792600000|2021-06-27 11:16:40|127.79|125.29|127.76|125.26|127.79|125.29|127.75|125.25|7
1624792610000|2021-06-27 11:16:50|127.75|125.25|127.69|125.19|127.75|125.25|127.68|125.18|8
1624792620000|2021-06-27 11:17:00|127.68|125.18|127.62|125.12|127.68|125.18|127.62|125.12|8
1624792630000|2021-06-27 11:17:10|127.61|125.11|127.61|125.11|127.63|125.13|127.6|125.1|10
1624792640000|2021-06-27 11:17:20|127.59|125.09|127.58|125.08|127.59|125.09|127.57|125.07|4
1624792650000|2021-06-27 11:17:30|127.57|125.07|127.58|125.08|127.59|125.09|127.57|125.07|5
1624792660000|2021-06-27 11:17:40|127.57|125.07|127.52|125.02|127.58|125.08|127.52|125.02|12
1624792670000|2021-06-27 11:17:50|127.51|125.01|127.5|125|127.51|125.01|127.48|124.98|5
1624792680000|2021-06-27 11:18:00|127.51|125.01|127.51|125.01|127.58|125.08|127.51|125.01|16
1624792690000|2021-06-27 11:18:10|127.52|125.02|127.48|124.98|127.52|125.02|127.44|124.94|17
1624792700000|2021-06-27 11:18:20|127.47|124.97|127.48|124.98|127.48|124.98|127.42|124.92|15
1624792710000|2021-06-27 11:18:30|127.49|124.99|127.51|125.01|127.52|125.02|127.48|124.98|19
1624792720000|2021-06-27 11:18:40|127.5|125|127.51|125.01|127.54|125.04|127.49|124.99|16
1624792730000|2021-06-27 11:18:50|127.5|125|127.46|124.96|127.5|125|127.45|124.95|14
1624792740000|2021-06-27 11:19:00|127.47|124.97|127.37|124.87|127.47|124.97|127.37|124.87|12
1624792750000|2021-06-27 11:19:10|127.38|124.88|127.43|124.93|127.43|124.93|127.37|124.87|9
1624792760000|2021-06-27 11:19:20|127.42|124.92|127.45|124.95|127.47|124.97|127.42|124.92|14
1624792770000|2021-06-27 11:19:30|127.46|124.96|127.47|124.97|127.51|125.01|127.46|124.96|10
1624792780000|2021-06-27 11:19:40|127.45|124.95|127.39|124.89|127.46|124.96|127.39|124.89|9
1624792790000|2021-06-27 11:19:50|127.38|124.88|127.4|124.9|127.41|124.91|127.35|124.85|8
1624792800000|2021-06-27 11:20:00|127.39|124.89|127.35|124.85|127.39|124.89|127.34|124.84|9
1624792810000|2021-06-27 11:20:10|127.36|124.86|127.38|124.88|127.38|124.88|127.34|124.84|14
1624792820000|2021-06-27 11:20:20|127.4|124.9|127.43|124.93|127.47|124.97|127.4|124.9|12
1624792830000|2021-06-27 11:20:30|127.42|124.92|127.36|124.86|127.42|124.92|127.36|124.86|10
1624792840000|2021-06-27 11:20:40|127.37|124.87|127.37|124.87|127.37|124.87|127.36|124.86|5
1624792850000|2021-06-27 11:20:50|127.36|124.86|127.34|124.84|127.38|124.88|127.34|124.84|12
1624792860000|2021-06-27 11:21:00|127.35|124.85|127.3|124.8|127.35|124.85|127.3|124.8|5
1624792870000|2021-06-27 11:21:10|127.29|124.79|127.35|124.85|127.38|124.88|127.29|124.79|15
1624792880000|2021-06-27 11:21:20|127.34|124.84|127.38|124.88|127.38|124.88|127.33|124.83|11
1624792890000|2021-06-27 11:21:30|127.37|124.87|127.33|124.83|127.38|124.88|127.33|124.83|10
1624792900000|2021-06-27 11:21:40|127.34|124.84|127.34|124.84|127.34|124.84|127.33|124.83|5
1624792910000|2021-06-27 11:21:50|127.35|124.85|127.32|124.82|127.36|124.86|127.31|124.81|12
1624792920000|2021-06-27 11:22:00|127.31|124.81|127.31|124.81|127.31|124.81|127.31|124.81|1
1624792930000|2021-06-27 11:22:10|127.3|124.8|127.29|124.79|127.3|124.8|127.28|124.78|4
1624792940000|2021-06-27 11:22:20|127.3|124.8|127.21|124.71|127.3|124.8|127.21|124.71|14
1624792950000|2021-06-27 11:22:30|127.22|124.72|127.25|124.75|127.26|124.76|127.21|124.71|8
1624792960000|2021-06-27 11:22:40|127.26|124.76|127.32|124.82|127.32|124.82|127.26|124.76|9
1624792970000|2021-06-27 11:22:50|127.31|124.81|127.34|124.84|127.34|124.84|127.31|124.81|8
1624792980000|2021-06-27 11:23:00|127.38|124.88|127.43|124.93|127.46|124.96|127.38|124.88|11
1624792990000|2021-06-27 11:23:10|127.42|124.92|127.46|124.96|127.47|124.97|127.4|124.9|14
1624793000000|2021-06-27 11:23:20|127.47|124.97|127.49|124.99|127.5|125|127.46|124.96|16
1624793010000|2021-06-27 11:23:30|127.5|125|127.64|125.14|127.64|125.14|127.5|125|14
1624793020000|2021-06-27 11:23:40|127.63|125.13|127.6|125.1|127.64|125.14|127.6|125.1|5
1624793030000|2021-06-27 11:23:50|127.61|125.11|127.66|125.16|127.66|125.16|127.61|125.11|10
1624793040000|2021-06-27 11:24:00|127.67|125.17|127.67|125.17|127.68|125.18|127.66|125.16|5
1624793050000|2021-06-27 11:24:10|127.68|125.18|127.72|125.22|127.72|125.22|127.68|125.18|4
1624793060000|2021-06-27 11:24:20|127.73|125.23|127.76|125.26|127.76|125.26|127.72|125.22|8
1624793070000|2021-06-27 11:24:30|127.77|125.27|127.82|125.32|127.82|125.32|127.76|125.26|11
1624793080000|2021-06-27 11:24:40|127.81|125.31|127.79|125.29|127.81|125.31|127.79|125.29|9
1624793090000|2021-06-27 11:24:50|127.8|125.3|127.79|125.29|127.8|125.3|127.79|125.29|6
1624793100000|2021-06-27 11:25:00|127.78|125.28|127.71|125.21|127.79|125.29|127.71|125.21|10
1624793110000|2021-06-27 11:25:10|127.72|125.22|127.7|125.2|127.76|125.26|127.7|125.2|12
1624793120000|2021-06-27 11:25:20|127.72|125.22|127.77|125.27|127.77|125.27|127.72|125.22|8
1624793130000|2021-06-27 11:25:30|127.76|125.26|127.74|125.24|127.77|125.27|127.74|125.24|5
1624793140000|2021-06-27 11:25:40|127.75|125.25|127.78|125.28|127.79|125.29|127.75|125.25|8
1624793150000|2021-06-27 11:25:50|127.77|125.27|127.77|125.27|127.78|125.28|127.73|125.23|17
1624793160000|2021-06-27 11:26:00|127.78|125.28|127.86|125.36|127.89|125.39|127.78|125.28|15
1624793170000|2021-06-27 11:26:10|127.87|125.37|127.9|125.4|127.91|125.41|127.87|125.37|15
1624793180000|2021-06-27 11:26:20|127.91|125.41|127.89|125.39|127.92|125.42|127.89|125.39|7
1624793190000|2021-06-27 11:26:30|127.88|125.38|127.9|125.4|127.9|125.4|127.87|125.37|7
1624793200000|2021-06-27 11:26:40|127.91|125.41|127.96|125.46|127.96|125.46|127.91|125.41|10
1624793210000|2021-06-27 11:26:50|127.97|125.47|127.98|125.48|127.98|125.48|127.97|125.47|2
1624793220000|2021-06-27 11:27:00|127.99|125.49|128.03|125.53|128.03|125.53|127.99|125.49|7
1624793230000|2021-06-27 11:27:10|128.04|125.54|128.15|125.65|128.19|125.69|128.01|125.51|19
1624793240000|2021-06-27 11:27:20|128.14|125.64|128.29|125.79|128.29|125.79|128.14|125.64|19
1624793250000|2021-06-27 11:27:30|128.28|125.78|128.31|125.81|128.36|125.86|128.28|125.78|17
1624793260000|2021-06-27 11:27:40|128.3|125.8|128.31|125.81|128.31|125.81|128.28|125.78|10
1624793270000|2021-06-27 11:27:50|128.32|125.82|128.34|125.84|128.34|125.84|128.3|125.8|13
1624793280000|2021-06-27 11:28:00|128.33|125.83|128.27|125.77|128.36|125.86|128.27|125.77|17
1624793290000|2021-06-27 11:28:10|128.26|125.76|128.35|125.85|128.35|125.85|128.26|125.76|8
1624793300000|2021-06-27 11:28:20|128.36|125.86|128.45|125.95|128.45|125.95|128.35|125.85|14
1624793310000|2021-06-27 11:28:30|128.46|125.96|128.51|126.01|128.51|126.01|128.44|125.94|16
1624793320000|2021-06-27 11:28:40|128.5|126|128.51|126.01|128.51|126.01|128.48|125.98|13
1624793330000|2021-06-27 11:28:50|128.52|126.02|128.54|126.04|128.55|126.05|128.51|126.01|8
1624793340000|2021-06-27 11:29:00|128.55|126.05|128.48|125.98|128.55|126.05|128.44|125.94|13
1624793350000|2021-06-27 11:29:10|128.5|126|128.62|126.12|128.62|126.12|128.5|126|16
1624793360000|2021-06-27 11:29:20|128.6|126.1|128.69|126.19|128.71|126.21|128.6|126.1|20
1624793370000|2021-06-27 11:29:30|128.7|126.2|128.6|126.1|128.71|126.21|128.6|126.1|21
1624793380000|2021-06-27 11:29:40|128.61|126.11|128.65|126.15|128.66|126.16|128.6|126.1|22
1624793390000|2021-06-27 11:29:50|128.66|126.16|128.67|126.17|128.68|126.18|128.63|126.13|9
1624793400000|2021-06-27 11:30:00|128.68|126.18|128.67|126.17|128.68|126.18|128.67|126.17|8
1624793410000|2021-06-27 11:30:10|128.66|126.16|128.66|126.16|128.67|126.17|128.66|126.16|7
1624793420000|2021-06-27 11:30:20|128.65|126.15|128.67|126.17|128.67|126.17|128.59|126.09|13
1624793430000|2021-06-27 11:30:30|128.68|126.18|128.99|126.49|128.99|126.49|128.68|126.18|27
1624793440000|2021-06-27 11:30:40|129|126.5|129.01|126.51|129.05|126.55|128.99|126.49|13
1624793450000|2021-06-27 11:30:50|129|126.5|128.95|126.45|129|126.5|128.85|126.35|20
1624793460000|2021-06-27 11:31:00|128.96|126.46|129.04|126.54|129.04|126.54|128.96|126.46|16
1624793470000|2021-06-27 11:31:10|129.03|126.53|129.05|126.55|129.05|126.55|128.97|126.47|15
1624793480000|2021-06-27 11:31:20|129.04|126.54|129.06|126.56|129.07|126.57|129.02|126.52|16
1624793490000|2021-06-27 11:31:30|129.08|126.58|129.21|126.71|129.22|126.72|129.08|126.58|19
1624793500000|2021-06-27 11:31:40|129.22|126.72|129.17|126.67|129.28|126.78|129.15|126.65|18
1624793510000|2021-06-27 11:31:50|129.18|126.68|129.13|126.63|129.25|126.75|129.13|126.63|22
1624793520000|2021-06-27 11:32:00|129.14|126.64|129.17|126.67|129.21|126.71|129.14|126.64|18
1624793530000|2021-06-27 11:32:10|129.18|126.68|129.09|126.59|129.18|126.68|129.08|126.58|14
1624793540000|2021-06-27 11:32:20|129.07|126.57|129.13|126.63|129.14|126.64|129.05|126.55|15
1624793550000|2021-06-27 11:32:30|129.14|126.64|129.22|126.72|129.22|126.72|129.14|126.64|9
1624793560000|2021-06-27 11:32:40|129.21|126.71|129.23|126.73|129.23|126.73|129.2|126.7|17
1624793570000|2021-06-27 11:32:50|129.22|126.72|129.4|126.9|129.45|126.95|129.17|126.67|31
1624793580000|2021-06-27 11:33:00|129.37|126.87|129.52|127.02|129.54|127.04|129.34|126.84|27
1624793590000|2021-06-27 11:33:10|129.51|127.01|129.47|126.97|129.52|127.02|129.44|126.94|23
1624793600000|2021-06-27 11:33:20|129.46|126.96|129.38|126.88|129.46|126.96|129.38|126.88|17
1624793610000|2021-06-27 11:33:30|129.39|126.89|129.41|126.91|129.43|126.93|129.38|126.88|17
1624793620000|2021-06-27 11:33:40|129.42|126.92|129.32|126.82|129.42|126.92|129.32|126.82|22
1624793630000|2021-06-27 11:33:50|129.31|126.81|129.33|126.83|129.34|126.84|129.3|126.8|15
1624793640000|2021-06-27 11:34:00|129.32|126.82|129.27|126.77|129.32|126.82|129.26|126.76|11
1624793650000|2021-06-27 11:34:10|129.26|126.76|129.32|126.82|129.33|126.83|129.24|126.74|23
1624793660000|2021-06-27 11:34:20|129.33|126.83|129.3|126.8|129.33|126.83|129.29|126.79|9
1624793670000|2021-06-27 11:34:30|129.31|126.81|129.25|126.75|129.31|126.81|129.25|126.75|7
1624793680000|2021-06-27 11:34:40|129.24|126.74|129.26|126.76|129.26|126.76|129.21|126.71|10
1624793690000|2021-06-27 11:34:50|129.25|126.75|129.21|126.71|129.25|126.75|129.21|126.71|14
1624793700000|2021-06-27 11:35:00|129.23|126.73|129.18|126.68|129.23|126.73|129.17|126.67|9
1624793710000|2021-06-27 11:35:10|129.16|126.66|129.14|126.64|129.17|126.67|129.14|126.64|13
1624793720000|2021-06-27 11:35:20|129.15|126.65|129.15|126.65|129.16|126.66|129.14|126.64|7
1624793730000|2021-06-27 11:35:30|129.16|126.66|129.24|126.74|129.24|126.74|129.16|126.66|9
1624793740000|2021-06-27 11:35:40|129.22|126.72|129.2|126.7|129.23|126.73|129.2|126.7|13
1624793750000|2021-06-27 11:35:50|129.19|126.69|129.13|126.63|129.19|126.69|129.12|126.62|13
1624793760000|2021-06-27 11:36:00|129.12|126.62|129.1|126.6|129.13|126.63|129.09|126.59|8
1624793770000|2021-06-27 11:36:10|129.09|126.59|129.06|126.56|129.09|126.59|129.06|126.56|6
1624793780000|2021-06-27 11:36:20|129.05|126.55|129|126.5|129.06|126.56|129|126.5|5
1624793790000|2021-06-27 11:36:30|128.99|126.49|129.03|126.53|129.06|126.56|128.99|126.49|16
1624793800000|2021-06-27 11:36:40|129.02|126.52|129.05|126.55|129.06|126.56|129.02|126.52|11
1624793810000|2021-06-27 11:36:50|129.04|126.54|129.03|126.53|129.05|126.55|129.03|126.53|5
1624793820000|2021-06-27 11:37:00|129.02|126.52|129|126.5|129.02|126.52|129|126.5|5
1624793830000|2021-06-27 11:37:10|129.01|126.51|129|126.5|129.02|126.52|129|126.5|11
1624793840000|2021-06-27 11:37:20|129.01|126.51|128.95|126.45|129.01|126.51|128.95|126.45|9
1624793850000|2021-06-27 11:37:30|128.96|126.46|128.93|126.43|128.96|126.46|128.93|126.43|5
1624793860000|2021-06-27 11:37:40|128.91|126.41|128.96|126.46|128.96|126.46|128.85|126.35|13
1624793870000|2021-06-27 11:37:50|128.97|126.47|129.08|126.58|129.08|126.58|128.96|126.46|14
1624793880000|2021-06-27 11:38:00|129.07|126.57|129.01|126.51|129.08|126.58|129.01|126.51|16
1624793890000|2021-06-27 11:38:10|129|126.5|129.03|126.53|129.08|126.58|129|126.5|19
1624793900000|2021-06-27 11:38:20|129.06|126.56|128.94|126.44|129.06|126.56|128.91|126.41|19
1624793910000|2021-06-27 11:38:30|128.95|126.45|128.95|126.45|128.96|126.46|128.91|126.41|11
1624793920000|2021-06-27 11:38:40|128.94|126.44|128.92|126.42|128.94|126.44|128.91|126.41|7
1624793930000|2021-06-27 11:38:50|128.91|126.41|128.87|126.37|128.91|126.41|128.81|126.31|8
1624793940000|2021-06-27 11:39:00|128.88|126.38|128.93|126.43|128.93|126.43|128.87|126.37|8
1624793950000|2021-06-27 11:39:10|128.92|126.42|128.91|126.41|128.94|126.44|128.91|126.41|14
1624793960000|2021-06-27 11:39:20|128.92|126.42|128.85|126.35|128.92|126.42|128.85|126.35|13
1624793970000|2021-06-27 11:39:30|128.86|126.36|128.85|126.35|128.86|126.36|128.84|126.34|8
1624793980000|2021-06-27 11:39:40|128.86|126.36|128.85|126.35|128.86|126.36|128.85|126.35|6
1624793990000|2021-06-27 11:39:50|128.86|126.36|128.85|126.35|128.86|126.36|128.85|126.35|2
1624794000000|2021-06-27 11:40:00|128.86|126.36|128.78|126.28|128.86|126.36|128.78|126.28|11
1624794010000|2021-06-27 11:40:10|128.77|126.27|128.75|126.25|128.8|126.3|128.74|126.24|13
1624794020000|2021-06-27 11:40:20|128.74|126.24|128.72|126.22|128.74|126.24|128.71|126.21|12
1624794030000|2021-06-27 11:40:30|128.71|126.21|128.63|126.13|128.73|126.23|128.62|126.12|11
1624794040000|2021-06-27 11:40:40|128.64|126.14|128.63|126.13|128.65|126.15|128.63|126.13|8
1624794050000|2021-06-27 11:40:50|128.62|126.12|128.6|126.1|128.62|126.12|128.6|126.1|5
1624794060000|2021-06-27 11:41:00|128.63|126.13|128.59|126.09|128.7|126.2|128.59|126.09|16
1624794070000|2021-06-27 11:41:10|128.58|126.08|128.57|126.07|128.59|126.09|128.57|126.07|6
1624794080000|2021-06-27 11:41:20|128.56|126.06|128.55|126.05|128.56|126.06|128.51|126.01|12
1624794090000|2021-06-27 11:41:30|128.57|126.07|128.58|126.08|128.63|126.13|128.57|126.07|16
1624794100000|2021-06-27 11:41:40|128.57|126.07|128.54|126.04|128.57|126.07|128.53|126.03|11
1624794110000|2021-06-27 11:41:50|128.53|126.03|128.48|125.98|128.53|126.03|128.48|125.98|9
1624794120000|2021-06-27 11:42:00|128.46|125.96|128.39|125.89|128.47|125.97|128.38|125.88|14
1624794130000|2021-06-27 11:42:10|128.4|125.9|128.39|125.89|128.41|125.91|128.38|125.88|12
1624794140000|2021-06-27 11:42:20|128.38|125.88|128.39|125.89|128.39|125.89|128.38|125.88|6
1624794150000|2021-06-27 11:42:30|128.4|125.9|128.39|125.89|128.41|125.91|128.38|125.88|9
1624794160000|2021-06-27 11:42:40|128.38|125.88|128.39|125.89|128.4|125.9|128.38|125.88|12
1624794180000|2021-06-27 11:43:00|128.4|125.9|128.43|125.93|128.44|125.94|128.4|125.9|7
1624794190000|2021-06-27 11:43:10|128.44|125.94|128.47|125.97|128.48|125.98|128.43|125.93|9
1624794200000|2021-06-27 11:43:20|128.46|125.96|128.37|125.87|128.46|125.96|128.37|125.87|10
1624794210000|2021-06-27 11:43:30|128.36|125.86|128.36|125.86|128.37|125.87|128.35|125.85|5
1624794220000|2021-06-27 11:43:40|128.37|125.87|128.34|125.84|128.37|125.87|128.33|125.83|10
1624794230000|2021-06-27 11:43:50|128.33|125.83|128.31|125.81|128.33|125.83|128.29|125.79|6
1624794240000|2021-06-27 11:44:00|128.3|125.8|128.31|125.81|128.31|125.81|128.29|125.79|7
1624794250000|2021-06-27 11:44:10|128.32|125.82|128.28|125.78|128.32|125.82|128.28|125.78|9
1624794260000|2021-06-27 11:44:20|128.29|125.79|128.27|125.77|128.29|125.79|128.27|125.77|3
1624794270000|2021-06-27 11:44:30|128.26|125.76|128.26|125.76|128.29|125.79|128.25|125.75|12
1624794280000|2021-06-27 11:44:40|128.23|125.73|128.21|125.71|128.28|125.78|128.2|125.7|14
1624794290000|2021-06-27 11:44:50|128.2|125.7|128.17|125.67|128.21|125.71|128.17|125.67|14
1624794300000|2021-06-27 11:45:00|128.18|125.68|128.17|125.67|128.18|125.68|128.16|125.66|4
1624794310000|2021-06-27 11:45:10|128.16|125.66|128.23|125.73|128.24|125.74|128.16|125.66|14
1624794320000|2021-06-27 11:45:20|128.22|125.72|128.14|125.64|128.23|125.73|128.14|125.64|14
1624794330000|2021-06-27 11:45:30|128.12|125.62|128.07|125.57|128.12|125.62|128.05|125.55|16
1624794340000|2021-06-27 11:45:40|128.06|125.56|128.01|125.51|128.07|125.57|128.01|125.51|13
1624794350000|2021-06-27 11:45:50|128.02|125.52|127.93|125.43|128.02|125.52|127.93|125.43|16
1624794360000|2021-06-27 11:46:00|127.94|125.44|127.92|125.42|127.94|125.44|127.91|125.41|16
1624794370000|2021-06-27 11:46:10|127.93|125.43|127.94|125.44|127.94|125.44|127.93|125.43|2
1624794380000|2021-06-27 11:46:20|127.93|125.43|127.95|125.45|127.97|125.47|127.93|125.43|9
1624794390000|2021-06-27 11:46:30|127.94|125.44|127.91|125.41|127.94|125.44|127.9|125.4|13
1624794400000|2021-06-27 11:46:40|127.9|125.4|127.86|125.36|127.9|125.4|127.86|125.36|10
1624794410000|2021-06-27 11:46:50|127.85|125.35|127.86|125.36|127.86|125.36|127.85|125.35|8
1624794420000|2021-06-27 11:47:00|127.85|125.35|127.85|125.35|127.86|125.36|127.85|125.35|7
1624794430000|2021-06-27 11:47:10|127.86|125.36|127.86|125.36|127.87|125.37|127.85|125.35|7
1624794440000|2021-06-27 11:47:20|127.82|125.32|127.85|125.35|127.85|125.35|127.81|125.31|8
1624794450000|2021-06-27 11:47:30|127.86|125.36|127.99|125.49|128|125.5|127.86|125.36|17
1624794460000|2021-06-27 11:47:40|127.98|125.48|127.95|125.45|127.99|125.49|127.95|125.45|16
1624794470000|2021-06-27 11:47:50|127.94|125.44|127.94|125.44|127.94|125.44|127.92|125.42|15
1624794480000|2021-06-27 11:48:00|127.93|125.43|127.92|125.42|127.94|125.44|127.91|125.41|11
1624794490000|2021-06-27 11:48:10|127.93|125.43|127.91|125.41|127.93|125.43|127.89|125.39|10
1624794500000|2021-06-27 11:48:20|127.87|125.37|127.88|125.38|127.9|125.4|127.87|125.37|16
1624794510000|2021-06-27 11:48:30|127.87|125.37|127.84|125.34|127.89|125.39|127.84|125.34|8
1624794520000|2021-06-27 11:48:40|127.83|125.33|127.72|125.22|127.85|125.35|127.72|125.22|19
1624794530000|2021-06-27 11:48:50|127.71|125.21|127.69|125.19|127.71|125.21|127.69|125.19|7
1624794540000|2021-06-27 11:49:00|127.7|125.2|127.74|125.24|127.75|125.25|127.64|125.14|16
1624794550000|2021-06-27 11:49:10|127.75|125.25|127.8|125.3|127.82|125.32|127.75|125.25|8
1624794560000|2021-06-27 11:49:20|127.81|125.31|127.72|125.22|127.81|125.31|127.72|125.22|14
1624794570000|2021-06-27 11:49:30|127.71|125.21|127.74|125.24|127.74|125.24|127.71|125.21|12
1624794580000|2021-06-27 11:49:40|127.75|125.25|127.84|125.34|127.85|125.35|127.75|125.25|20
1624794590000|2021-06-27 11:49:50|127.83|125.33|127.87|125.37|127.9|125.4|127.83|125.33|12
1624794600000|2021-06-27 11:50:00|127.88|125.38|127.85|125.35|127.89|125.39|127.85|125.35|13
1624794610000|2021-06-27 11:50:10|127.84|125.34|127.85|125.35|127.85|125.35|127.83|125.33|6
1624794620000|2021-06-27 11:50:20|127.86|125.36|127.8|125.3|127.86|125.36|127.78|125.28|12
1624794630000|2021-06-27 11:50:30|127.79|125.29|127.81|125.31|127.81|125.31|127.79|125.29|15
1624794640000|2021-06-27 11:50:40|127.82|125.32|127.87|125.37|127.87|125.37|127.82|125.32|10
1624794650000|2021-06-27 11:50:50|127.88|125.38|127.87|125.37|127.88|125.38|127.87|125.37|2
1624794660000|2021-06-27 11:51:00|127.88|125.38|127.95|125.45|127.95|125.45|127.86|125.36|9
1624794670000|2021-06-27 11:51:10|127.94|125.44|128.13|125.63|128.13|125.63|127.94|125.44|13
1624794680000|2021-06-27 11:51:20|128.14|125.64|128.18|125.68|128.19|125.69|128.11|125.61|18
1624794690000|2021-06-27 11:51:30|128.19|125.69|128.25|125.75|128.25|125.75|128.19|125.69|8
1624794700000|2021-06-27 11:51:40|128.27|125.77|128.31|125.81|128.35|125.85|128.27|125.77|16
1624794710000|2021-06-27 11:51:50|128.29|125.79|128.36|125.86|128.36|125.86|128.28|125.78|10
1624794720000|2021-06-27 11:52:00|128.37|125.87|128.38|125.88|128.38|125.88|128.34|125.84|17
1624794730000|2021-06-27 11:52:10|128.39|125.89|128.49|125.99|128.49|125.99|128.39|125.89|17
1624794740000|2021-06-27 11:52:20|128.48|125.98|128.5|126|128.51|126.01|128.48|125.98|12
1624794750000|2021-06-27 11:52:30|128.49|125.99|128.42|125.92|128.49|125.99|128.42|125.92|14
1624794760000|2021-06-27 11:52:40|128.43|125.93|128.4|125.9|128.43|125.93|128.4|125.9|8
1624794770000|2021-06-27 11:52:50|128.39|125.89|128.42|125.92|128.43|125.93|128.39|125.89|7
1624794780000|2021-06-27 11:53:00|128.41|125.91|128.37|125.87|128.41|125.91|128.36|125.86|11
1624794790000|2021-06-27 11:53:10|128.36|125.86|128.48|125.98|128.48|125.98|128.35|125.85|10
1624794800000|2021-06-27 11:53:20|128.49|125.99|128.49|125.99|128.51|126.01|128.48|125.98|11
1624794810000|2021-06-27 11:53:30|128.48|125.98|128.5|126|128.5|126|128.44|125.94|14
1624794820000|2021-06-27 11:53:40|128.51|126.01|128.54|126.04|128.55|126.05|128.49|125.99|13
1624794830000|2021-06-27 11:53:50|128.55|126.05|128.55|126.05|128.57|126.07|128.54|126.04|13
1624794840000|2021-06-27 11:54:00|128.56|126.06|128.74|126.24|128.74|126.24|128.55|126.05|12
1624794850000|2021-06-27 11:54:10|128.73|126.23|128.78|126.28|128.78|126.28|128.72|126.22|17
1624794860000|2021-06-27 11:54:20|128.79|126.29|128.79|126.29|128.8|126.3|128.77|126.27|11
1624794870000|2021-06-27 11:54:30|128.8|126.3|128.84|126.34|128.87|126.37|128.77|126.27|23
1624794880000|2021-06-27 11:54:40|128.85|126.35|128.88|126.38|128.88|126.38|128.84|126.34|9
1624794890000|2021-06-27 11:54:50|128.89|126.39|128.9|126.4|128.96|126.46|128.89|126.39|15
1624794900000|2021-06-27 11:55:00|128.93|126.43|128.94|126.44|128.94|126.44|128.89|126.39|11
1624794910000|2021-06-27 11:55:10|128.93|126.43|128.9|126.4|128.94|126.44|128.88|126.38|15
1624794920000|2021-06-27 11:55:20|128.89|126.39|129.02|126.52|129.08|126.58|128.89|126.39|18
1624794930000|2021-06-27 11:55:30|129.03|126.53|128.96|126.46|129.04|126.54|128.96|126.46|16
1624794940000|2021-06-27 11:55:40|128.94|126.44|128.96|126.46|128.96|126.46|128.92|126.42|13
1624794950000|2021-06-27 11:55:50|128.98|126.48|128.96|126.46|128.99|126.49|128.94|126.44|13
1624794960000|2021-06-27 11:56:00|128.97|126.47|128.94|126.44|128.98|126.48|128.94|126.44|7
1624794970000|2021-06-27 11:56:10|128.95|126.45|128.88|126.38|128.97|126.47|128.88|126.38|13
1624794980000|2021-06-27 11:56:20|128.87|126.37|128.91|126.41|128.94|126.44|128.87|126.37|11
1624794990000|2021-06-27 11:56:30|128.9|126.4|128.87|126.37|128.91|126.41|128.87|126.37|7
1624795000000|2021-06-27 11:56:40|128.86|126.36|128.83|126.33|128.87|126.37|128.83|126.33|5
1624795010000|2021-06-27 11:56:50|128.8|126.3|128.78|126.28|128.82|126.32|128.78|126.28|9
1624795020000|2021-06-27 11:57:00|128.79|126.29|128.85|126.35|128.88|126.38|128.79|126.29|13
1624795030000|2021-06-27 11:57:10|128.84|126.34|128.77|126.27|128.84|126.34|128.77|126.27|10
1624795040000|2021-06-27 11:57:20|128.75|126.25|128.61|126.11|128.75|126.25|128.61|126.11|15
1624795050000|2021-06-27 11:57:30|128.62|126.12|128.59|126.09|128.68|126.18|128.58|126.08|22
1624795060000|2021-06-27 11:57:40|128.58|126.08|128.56|126.06|128.61|126.11|128.55|126.05|11
1624795070000|2021-06-27 11:57:50|128.55|126.05|128.53|126.03|128.57|126.07|128.53|126.03|6
1624795080000|2021-06-27 11:58:00|128.52|126.02|128.56|126.06|128.56|126.06|128.51|126.01|13
1624795090000|2021-06-27 11:58:10|128.55|126.05|128.57|126.07|128.58|126.08|128.54|126.04|15
1624795100000|2021-06-27 11:58:20|128.56|126.06|128.6|126.1|128.6|126.1|128.56|126.06|7
1624795110000|2021-06-27 11:58:30|128.59|126.09|128.51|126.01|128.59|126.09|128.51|126.01|11
1624795120000|2021-06-27 11:58:40|128.5|126|128.54|126.04|128.57|126.07|128.5|126|21
1624795130000|2021-06-27 11:58:50|128.55|126.05|128.54|126.04|128.55|126.05|128.52|126.02|14
1624795140000|2021-06-27 11:59:00|128.55|126.05|128.63|126.13|128.63|126.13|128.55|126.05|12
1624795150000|2021-06-27 11:59:10|128.64|126.14|128.61|126.11|128.64|126.14|128.61|126.11|6
1624795160000|2021-06-27 11:59:20|128.62|126.12|128.6|126.1|128.62|126.12|128.59|126.09|15
1624795170000|2021-06-27 11:59:30|128.59|126.09|128.49|125.99|128.59|126.09|128.49|125.99|17
1624795180000|2021-06-27 11:59:40|128.5|126|128.48|125.98|128.5|126|128.48|125.98|7
1624795190000|2021-06-27 11:59:50|128.47|125.97|128.52|126.02|128.52|126.02|128.47|125.97|5
1624795200000|2021-06-27 12:00:00|128.53|126.03|128.73|126.23|128.73|126.23|128.53|126.03|16
1624795210000|2021-06-27 12:00:10|128.72|126.22|128.68|126.18|128.76|126.26|128.67|126.17|22
1624795220000|2021-06-27 12:00:20|128.67|126.17|128.85|126.35|128.9|126.4|128.66|126.16|29
1624795230000|2021-06-27 12:00:30|128.84|126.34|128.8|126.3|128.85|126.35|128.79|126.29|20
1624795240000|2021-06-27 12:00:40|128.79|126.29|128.61|126.11|128.79|126.29|128.61|126.11|17
1624795250000|2021-06-27 12:00:50|128.6|126.1|128.49|125.99|128.6|126.1|128.49|125.99|11
1624795260000|2021-06-27 12:01:00|128.5|126|128.33|125.83|128.5|126|128.33|125.83|22
1624795270000|2021-06-27 12:01:10|128.34|125.84|128.18|125.68|128.35|125.85|128.13|125.63|24
1624795280000|2021-06-27 12:01:20|128.17|125.67|128.17|125.67|128.17|125.67|128.13|125.63|16
1624795290000|2021-06-27 12:01:30|128.18|125.68|128.26|125.76|128.26|125.76|128.17|125.67|17
1624795300000|2021-06-27 12:01:40|128.27|125.77|128.32|125.82|128.34|125.84|128.27|125.77|19
1624795310000|2021-06-27 12:01:50|128.33|125.83|128.22|125.72|128.33|125.83|128.22|125.72|8
1624795320000|2021-06-27 12:02:00|128.23|125.73|128.35|125.85|128.37|125.87|128.23|125.73|18
1624795330000|2021-06-27 12:02:10|128.34|125.84|128.29|125.79|128.35|125.85|128.28|125.78|9
1624795340000|2021-06-27 12:02:20|128.31|125.81|128.31|125.81|128.33|125.83|128.28|125.78|23
1624795350000|2021-06-27 12:02:30|128.3|125.8|128.27|125.77|128.31|125.81|128.27|125.77|10
1624795360000|2021-06-27 12:02:40|128.28|125.78|128.31|125.81|128.31|125.81|128.26|125.76|9
1624795370000|2021-06-27 12:02:50|128.3|125.8|128.26|125.76|128.31|125.81|128.26|125.76|11
1624795380000|2021-06-27 12:03:00|128.27|125.77|128.26|125.76|128.27|125.77|128.25|125.75|4
1624795390000|2021-06-27 12:03:10|128.25|125.75|128.33|125.83|128.33|125.83|128.25|125.75|12
1624795400000|2021-06-27 12:03:20|128.32|125.82|128.34|125.84|128.34|125.84|128.32|125.82|5
1624795410000|2021-06-27 12:03:30|128.31|125.81|128.3|125.8|128.31|125.81|128.29|125.79|5
1624795420000|2021-06-27 12:03:40|128.31|125.81|128.28|125.78|128.32|125.82|128.28|125.78|14
1624795430000|2021-06-27 12:03:50|128.26|125.76|128.34|125.84|128.34|125.84|128.26|125.76|14
1624795440000|2021-06-27 12:04:00|128.33|125.83|128.14|125.64|128.33|125.83|128.14|125.64|17
1624795450000|2021-06-27 12:04:10|128.15|125.65|128.11|125.61|128.15|125.65|128.11|125.61|14
1624795460000|2021-06-27 12:04:20|128.12|125.62|128.13|125.63|128.18|125.68|128.11|125.61|20
1624795470000|2021-06-27 12:04:30|128.14|125.64|128.07|125.57|128.14|125.64|128.07|125.57|10
1624795480000|2021-06-27 12:04:40|128.06|125.56|128.13|125.63|128.13|125.63|128.06|125.56|13
1624795490000|2021-06-27 12:04:50|128.12|125.62|128.08|125.58|128.13|125.63|128.08|125.58|10
1624795500000|2021-06-27 12:05:00|128.09|125.59|128.27|125.77|128.28|125.78|128.08|125.58|19
1624795510000|2021-06-27 12:05:10|128.26|125.76|128.2|125.7|128.27|125.77|128.19|125.69|6
1624795520000|2021-06-27 12:05:20|128.21|125.71|128.23|125.73|128.23|125.73|128.17|125.67|9
1624795530000|2021-06-27 12:05:30|128.22|125.72|128.24|125.74|128.24|125.74|128.22|125.72|9
1624795540000|2021-06-27 12:05:40|128.25|125.75|128.19|125.69|128.25|125.75|128.19|125.69|11
1624795550000|2021-06-27 12:05:50|128.18|125.68|128.18|125.68|128.19|125.69|128.18|125.68|7
1624795560000|2021-06-27 12:06:00|128.19|125.69|128.23|125.73|128.24|125.74|128.19|125.69|6
1624795570000|2021-06-27 12:06:10|128.24|125.74|128.23|125.73|128.24|125.74|128.22|125.72|8
1624795580000|2021-06-27 12:06:20|128.22|125.72|128.24|125.74|128.24|125.74|128.21|125.71|12
1624795590000|2021-06-27 12:06:30|128.25|125.75|128.29|125.79|128.29|125.79|128.24|125.74|5
1624795600000|2021-06-27 12:06:40|128.3|125.8|128.35|125.85|128.36|125.86|128.3|125.8|13
1624795610000|2021-06-27 12:06:50|128.36|125.86|128.33|125.83|128.36|125.86|128.29|125.79|14
1624795620000|2021-06-27 12:07:00|128.34|125.84|128.23|125.73|128.34|125.84|128.23|125.73|12
1624795630000|2021-06-27 12:07:10|128.24|125.74|128.28|125.78|128.29|125.79|128.23|125.73|15
1624795640000|2021-06-27 12:07:20|128.29|125.79|128.33|125.83|128.33|125.83|128.29|125.79|5
1624795650000|2021-06-27 12:07:30|128.34|125.84|128.35|125.85|128.35|125.85|128.34|125.84|2
1624795660000|2021-06-27 12:07:40|128.34|125.84|128.39|125.89|128.39|125.89|128.34|125.84|11
1624795670000|2021-06-27 12:07:50|128.4|125.9|128.4|125.9|128.41|125.91|128.36|125.86|5
1624795680000|2021-06-27 12:08:00|128.41|125.91|128.41|125.91|128.43|125.93|128.4|125.9|14
1624795690000|2021-06-27 12:08:10|128.42|125.92|128.36|125.86|128.42|125.92|128.35|125.85|11
1624795700000|2021-06-27 12:08:20|128.37|125.87|128.36|125.86|128.37|125.87|128.34|125.84|8
1624795710000|2021-06-27 12:08:30|128.37|125.87|128.39|125.89|128.41|125.91|128.37|125.87|11
1624795720000|2021-06-27 12:08:40|128.4|125.9|128.34|125.84|128.4|125.9|128.32|125.82|15
1624795730000|2021-06-27 12:08:50|128.35|125.85|128.38|125.88|128.38|125.88|128.35|125.85|13
1624795740000|2021-06-27 12:09:00|128.37|125.87|128.38|125.88|128.38|125.88|128.36|125.86|10
1624795750000|2021-06-27 12:09:10|128.37|125.87|128.37|125.87|128.37|125.87|128.36|125.86|3
1624795760000|2021-06-27 12:09:20|128.36|125.86|128.38|125.88|128.38|125.88|128.36|125.86|3
1624795770000|2021-06-27 12:09:30|128.39|125.89|128.36|125.86|128.39|125.89|128.36|125.86|10
1624795780000|2021-06-27 12:09:40|128.37|125.87|128.4|125.9|128.4|125.9|128.36|125.86|9
1624795790000|2021-06-27 12:09:50|128.39|125.89|128.38|125.88|128.41|125.91|128.37|125.87|7
1624795800000|2021-06-27 12:10:00|128.37|125.87|128.37|125.87|128.38|125.88|128.36|125.86|5
1624795810000|2021-06-27 12:10:10|128.36|125.86|128.25|125.75|128.36|125.86|128.23|125.73|11
1624795820000|2021-06-27 12:10:20|128.24|125.74|128.18|125.68|128.25|125.75|128.17|125.67|15
1624795830000|2021-06-27 12:10:30|128.19|125.69|128.08|125.58|128.21|125.71|128.08|125.58|16
1624795840000|2021-06-27 12:10:40|128.09|125.59|128.03|125.53|128.1|125.6|128.02|125.52|12
1624795850000|2021-06-27 12:10:50|128.02|125.52|128.08|125.58|128.12|125.62|128.02|125.52|16
1624795860000|2021-06-27 12:11:00|128.09|125.59|128.12|125.62|128.12|125.62|128.03|125.53|8
1624795870000|2021-06-27 12:11:10|128.13|125.63|128.2|125.7|128.2|125.7|128.13|125.63|13
1624795880000|2021-06-27 12:11:20|128.21|125.71|128.23|125.73|128.23|125.73|128.2|125.7|9
1624795890000|2021-06-27 12:11:30|128.22|125.72|128.24|125.74|128.24|125.74|128.21|125.71|5
1624795900000|2021-06-27 12:11:40|128.25|125.75|128.24|125.74|128.25|125.75|128.24|125.74|2
1624795910000|2021-06-27 12:11:50|128.25|125.75|128.23|125.73|128.25|125.75|128.21|125.71|8
1624795920000|2021-06-27 12:12:00|128.22|125.72|128.24|125.74|128.24|125.74|128.22|125.72|3
1624795930000|2021-06-27 12:12:10|128.25|125.75|128.34|125.84|128.34|125.84|128.25|125.75|10
1624795940000|2021-06-27 12:12:20|128.33|125.83|128.32|125.82|128.36|125.86|128.32|125.82|9
1624795950000|2021-06-27 12:12:30|128.31|125.81|128.32|125.82|128.32|125.82|128.31|125.81|2
1624795960000|2021-06-27 12:12:40|128.33|125.83|128.33|125.83|128.33|125.83|128.32|125.82|3
1624795970000|2021-06-27 12:12:50|128.35|125.85|128.35|125.85|128.37|125.87|128.35|125.85|5
1624795980000|2021-06-27 12:13:00|128.34|125.84|128.32|125.82|128.35|125.85|128.31|125.81|15
1624795990000|2021-06-27 12:13:10|128.31|125.81|128.33|125.83|128.33|125.83|128.31|125.81|13
1624796000000|2021-06-27 12:13:20|128.32|125.82|128.32|125.82|128.33|125.83|128.32|125.82|3
1624796010000|2021-06-27 12:13:30|128.33|125.83|128.35|125.85|128.36|125.86|128.33|125.83|9
1624796020000|2021-06-27 12:13:40|128.36|125.86|128.35|125.85|128.36|125.86|128.34|125.84|8
1624796030000|2021-06-27 12:13:50|128.34|125.84|128.35|125.85|128.35|125.85|128.34|125.84|2
1624796040000|2021-06-27 12:14:00|128.32|125.82|128.31|125.81|128.32|125.82|128.27|125.77|9
1624796050000|2021-06-27 12:14:10|128.32|125.82|128.26|125.76|128.32|125.82|128.25|125.75|11
1624796060000|2021-06-27 12:14:20|128.3|125.8|128.31|125.81|128.31|125.81|128.28|125.78|10
1624796070000|2021-06-27 12:14:30|128.32|125.82|128.33|125.83|128.33|125.83|128.32|125.82|4
1624796080000|2021-06-27 12:14:40|128.32|125.82|128.31|125.81|128.32|125.82|128.27|125.77|10
1624796090000|2021-06-27 12:14:50|128.32|125.82|128.33|125.83|128.33|125.83|128.31|125.81|4
1624796100000|2021-06-27 12:15:00|128.34|125.84|128.38|125.88|128.39|125.89|128.34|125.84|9
1624796110000|2021-06-27 12:15:10|128.37|125.87|128.39|125.89|128.39|125.89|128.34|125.84|15
1624796120000|2021-06-27 12:15:20|128.38|125.88|128.4|125.9|128.4|125.9|128.36|125.86|7
1624796130000|2021-06-27 12:15:30|128.38|125.88|128.4|125.9|128.41|125.91|128.38|125.88|11
1624796140000|2021-06-27 12:15:40|128.39|125.89|128.4|125.9|128.41|125.91|128.39|125.89|6
1624796150000|2021-06-27 12:15:50|128.41|125.91|128.41|125.91|128.41|125.91|128.4|125.9|3
1624796160000|2021-06-27 12:16:00|128.4|125.9|128.41|125.91|128.41|125.91|128.4|125.9|2
1624796170000|2021-06-27 12:16:10|128.45|125.95|128.55|126.05|128.55|126.05|128.45|125.95|12
1624796180000|2021-06-27 12:16:20|128.54|126.04|128.46|125.96|128.54|126.04|128.46|125.96|8
1624796190000|2021-06-27 12:16:30|128.45|125.95|128.45|125.95|128.45|125.95|128.42|125.92|9
1624796200000|2021-06-27 12:16:40|128.44|125.94|128.46|125.96|128.49|125.99|128.44|125.94|16
1624796210000|2021-06-27 12:16:50|128.47|125.97|128.48|125.98|128.49|125.99|128.46|125.96|10
1624796220000|2021-06-27 12:17:00|128.49|125.99|128.49|125.99|128.49|125.99|128.49|125.99|1
1624796230000|2021-06-27 12:17:10|128.51|126.01|128.66|126.16|128.66|126.16|128.51|126.01|14
1624796240000|2021-06-27 12:17:20|128.67|126.17|128.66|126.16|128.68|126.18|128.64|126.14|14
1624796250000|2021-06-27 12:17:30|128.65|126.15|128.69|126.19|128.7|126.2|128.62|126.12|10
1624796260000|2021-06-27 12:17:40|128.7|126.2|128.75|126.25|128.75|126.25|128.69|126.19|12
1624796270000|2021-06-27 12:17:50|128.76|126.26|128.87|126.37|128.87|126.37|128.76|126.26|12
1624796280000|2021-06-27 12:18:00|128.86|126.36|128.8|126.3|128.87|126.37|128.8|126.3|12
1624796290000|2021-06-27 12:18:10|128.79|126.29|128.8|126.3|128.8|126.3|128.79|126.29|2
1624796300000|2021-06-27 12:18:20|128.81|126.31|128.79|126.29|128.81|126.31|128.79|126.29|3
1624796310000|2021-06-27 12:18:30|128.8|126.3|128.77|126.27|128.8|126.3|128.76|126.26|10
1624796320000|2021-06-27 12:18:40|128.78|126.28|128.77|126.27|128.78|126.28|128.76|126.26|4
1624796330000|2021-06-27 12:18:50|128.78|126.28|128.8|126.3|128.81|126.31|128.77|126.27|12
1624796340000|2021-06-27 12:19:00|128.79|126.29|128.79|126.29|128.8|126.3|128.78|126.28|5
1624796350000|2021-06-27 12:19:10|128.8|126.3|128.81|126.31|128.81|126.31|128.8|126.3|6
1624796360000|2021-06-27 12:19:20|128.82|126.32|128.81|126.31|128.84|126.34|128.81|126.31|8
1624796370000|2021-06-27 12:19:30|128.82|126.32|128.8|126.3|128.83|126.33|128.8|126.3|11
1624796380000|2021-06-27 12:19:40|128.81|126.31|128.82|126.32|128.82|126.32|128.81|126.31|8
1624796390000|2021-06-27 12:19:50|128.81|126.31|128.8|126.3|128.82|126.32|128.79|126.29|8
1624796400000|2021-06-27 12:20:00|128.81|126.31|128.81|126.31|128.81|126.31|128.8|126.3|3
1624796410000|2021-06-27 12:20:10|128.79|126.29|128.69|126.19|128.79|126.29|128.68|126.18|20
1624796420000|2021-06-27 12:20:20|128.67|126.17|128.64|126.14|128.67|126.17|128.64|126.14|7
1624796430000|2021-06-27 12:20:30|128.65|126.15|128.65|126.15|128.68|126.18|128.64|126.14|9
1624796440000|2021-06-27 12:20:40|128.66|126.16|128.69|126.19|128.69|126.19|128.61|126.11|11
1624796450000|2021-06-27 12:20:50|128.68|126.18|128.69|126.19|128.69|126.19|128.68|126.18|6
1624796460000|2021-06-27 12:21:00|128.73|126.23|128.77|126.27|128.79|126.29|128.73|126.23|13
1624796470000|2021-06-27 12:21:10|128.78|126.28|128.8|126.3|128.8|126.3|128.77|126.27|7
1624796480000|2021-06-27 12:21:20|128.79|126.29|128.76|126.26|128.8|126.3|128.76|126.26|6
1624796490000|2021-06-27 12:21:30|128.75|126.25|128.72|126.22|128.75|126.25|128.71|126.21|8
1624796500000|2021-06-27 12:21:40|128.71|126.21|128.73|126.23|128.73|126.23|128.71|126.21|18
1624796510000|2021-06-27 12:21:50|128.72|126.22|128.72|126.22|128.73|126.23|128.71|126.21|7
1624796520000|2021-06-27 12:22:00|128.73|126.23|128.69|126.19|128.73|126.23|128.69|126.19|9
1624796530000|2021-06-27 12:22:10|128.7|126.2|128.69|126.19|128.71|126.21|128.69|126.19|7
1624796540000|2021-06-27 12:22:20|128.7|126.2|128.66|126.16|128.7|126.2|128.66|126.16|5
1624796550000|2021-06-27 12:22:30|128.65|126.15|128.62|126.12|128.66|126.16|128.61|126.11|5
1624796560000|2021-06-27 12:22:40|128.63|126.13|128.59|126.09|128.63|126.13|128.59|126.09|7
1624796570000|2021-06-27 12:22:50|128.58|126.08|128.57|126.07|128.58|126.08|128.57|126.07|8
1624796580000|2021-06-27 12:23:00|128.56|126.06|128.67|126.17|128.67|126.17|128.55|126.05|17
1624796590000|2021-06-27 12:23:10|128.66|126.16|128.59|126.09|128.67|126.17|128.59|126.09|12
1624796600000|2021-06-27 12:23:20|128.6|126.1|128.62|126.12|128.63|126.13|128.59|126.09|9
1624796610000|2021-06-27 12:23:30|128.63|126.13|128.59|126.09|128.63|126.13|128.59|126.09|12
1624796620000|2021-06-27 12:23:40|128.6|126.1|128.58|126.08|128.61|126.11|128.58|126.08|10
1624796630000|2021-06-27 12:23:50|128.59|126.09|128.63|126.13|128.64|126.14|128.59|126.09|11
1624796640000|2021-06-27 12:24:00|128.59|126.09|128.63|126.13|128.65|126.15|128.58|126.08|10
1624796650000|2021-06-27 12:24:10|128.62|126.12|128.7|126.2|128.7|126.2|128.62|126.12|9
1624796660000|2021-06-27 12:24:20|128.71|126.21|128.7|126.2|128.71|126.21|128.7|126.2|8
1624796670000|2021-06-27 12:24:30|128.71|126.21|128.79|126.29|128.79|126.29|128.7|126.2|11
1624796680000|2021-06-27 12:24:40|128.8|126.3|128.81|126.31|128.86|126.36|128.79|126.29|15
1624796690000|2021-06-27 12:24:50|128.8|126.3|128.81|126.31|128.81|126.31|128.79|126.29|10
1624796700000|2021-06-27 12:25:00|128.8|126.3|128.8|126.3|128.8|126.3|128.79|126.29|3
1624796710000|2021-06-27 12:25:10|128.78|126.28|128.84|126.34|128.85|126.35|128.77|126.27|9
1624796720000|2021-06-27 12:25:20|128.83|126.33|128.85|126.35|128.86|126.36|128.8|126.3|22
1624796730000|2021-06-27 12:25:30|128.84|126.34|128.77|126.27|128.85|126.35|128.76|126.26|16
1624796740000|2021-06-27 12:25:40|128.76|126.26|128.83|126.33|128.83|126.33|128.76|126.26|15
1624796750000|2021-06-27 12:25:50|128.84|126.34|128.83|126.33|128.84|126.34|128.78|126.28|12
1624796760000|2021-06-27 12:26:00|128.82|126.32|128.78|126.28|128.82|126.32|128.78|126.28|13
1624796770000|2021-06-27 12:26:10|128.77|126.27|128.82|126.32|128.83|126.33|128.76|126.26|11
1624796780000|2021-06-27 12:26:20|128.81|126.31|128.76|126.26|128.82|126.32|128.75|126.25|14
1624796790000|2021-06-27 12:26:30|128.75|126.25|128.76|126.26|128.76|126.26|128.75|126.25|6
1624796800000|2021-06-27 12:26:40|128.75|126.25|128.75|126.25|128.76|126.26|128.75|126.25|3
1624796810000|2021-06-27 12:26:50|128.74|126.24|128.77|126.27|128.77|126.27|128.74|126.24|4
1624796820000|2021-06-27 12:27:00|128.76|126.26|128.78|126.28|128.78|126.28|128.76|126.26|7
1624796830000|2021-06-27 12:27:10|128.73|126.23|128.81|126.31|128.81|126.31|128.73|126.23|7
1624796840000|2021-06-27 12:27:20|128.8|126.3|128.75|126.25|128.8|126.3|128.75|126.25|10
1624796850000|2021-06-27 12:27:30|128.77|126.27|128.77|126.27|128.77|126.27|128.76|126.26|3
1624796860000|2021-06-27 12:27:40|128.78|126.28|128.77|126.27|128.79|126.29|128.77|126.27|3
1624796880000|2021-06-27 12:28:00|128.76|126.26|128.77|126.27|128.77|126.27|128.76|126.26|2
1624796890000|2021-06-27 12:28:10|128.79|126.29|128.77|126.27|128.79|126.29|128.76|126.26|5
1624796900000|2021-06-27 12:28:20|128.78|126.28|128.74|126.24|128.78|126.28|128.74|126.24|7
1624796910000|2021-06-27 12:28:30|128.76|126.26|128.74|126.24|128.76|126.26|128.73|126.23|14
1624796920000|2021-06-27 12:28:40|128.75|126.25|128.75|126.25|128.76|126.26|128.75|126.25|5
1624796930000|2021-06-27 12:28:50|128.76|126.26|128.73|126.23|128.76|126.26|128.73|126.23|8
1624796940000|2021-06-27 12:29:00|128.74|126.24|128.73|126.23|128.75|126.25|128.73|126.23|10
1624796950000|2021-06-27 12:29:10|128.75|126.25|128.75|126.25|128.75|126.25|128.74|126.24|13
1624796960000|2021-06-27 12:29:20|128.76|126.26|128.76|126.26|128.76|126.26|128.74|126.24|5
1624796970000|2021-06-27 12:29:30|128.75|126.25|128.75|126.25|128.76|126.26|128.74|126.24|6
1624796980000|2021-06-27 12:29:40|128.76|126.26|128.76|126.26|128.76|126.26|128.75|126.25|5
1624796990000|2021-06-27 12:29:50|128.75|126.25|128.85|126.35|128.85|126.35|128.75|126.25|8
1624797000000|2021-06-27 12:30:00|128.86|126.36|128.91|126.41|128.91|126.41|128.86|126.36|6
1624797010000|2021-06-27 12:30:10|128.9|126.4|129|126.5|129|126.5|128.85|126.35|10
1624797020000|2021-06-27 12:30:20|129.01|126.51|128.92|126.42|129.01|126.51|128.92|126.42|14
1624797030000|2021-06-27 12:30:30|128.91|126.41|128.91|126.41|128.92|126.42|128.9|126.4|9
1624797040000|2021-06-27 12:30:40|128.93|126.43|128.95|126.45|128.98|126.48|128.93|126.43|11
1624797050000|2021-06-27 12:30:50|128.96|126.46|128.91|126.41|128.96|126.46|128.91|126.41|8
1624797060000|2021-06-27 12:31:00|128.9|126.4|128.95|126.45|128.96|126.46|128.89|126.39|10
1624797070000|2021-06-27 12:31:10|128.96|126.46|128.97|126.47|128.97|126.47|128.96|126.46|4
1624797080000|2021-06-27 12:31:20|128.96|126.46|128.96|126.46|128.96|126.46|128.95|126.45|3
1624797090000|2021-06-27 12:31:30|128.95|126.45|128.98|126.48|128.98|126.48|128.95|126.45|4
1624797100000|2021-06-27 12:31:40|128.96|126.46|128.99|126.49|129|126.5|128.95|126.45|17
1624797110000|2021-06-27 12:31:50|128.98|126.48|129.02|126.52|129.02|126.52|128.98|126.48|8
1624797120000|2021-06-27 12:32:00|129.03|126.53|129.06|126.56|129.11|126.61|129.03|126.53|15
1624797130000|2021-06-27 12:32:10|129.07|126.57|129.1|126.6|129.11|126.61|129.06|126.56|8
1624797140000|2021-06-27 12:32:20|129.12|126.62|129.21|126.71|129.31|126.81|129.12|126.62|25
1624797150000|2021-06-27 12:32:30|129.22|126.72|129.27|126.77|129.31|126.81|129.22|126.72|25
1624797160000|2021-06-27 12:32:40|129.29|126.79|129.33|126.83|129.34|126.84|129.29|126.79|16
1624797170000|2021-06-27 12:32:50|129.32|126.82|129.3|126.8|129.34|126.84|129.3|126.8|18
1624797180000|2021-06-27 12:33:00|129.31|126.81|129.37|126.87|129.39|126.89|129.31|126.81|15
1624797190000|2021-06-27 12:33:10|129.38|126.88|129.43|126.93|129.43|126.93|129.37|126.87|11
1624797200000|2021-06-27 12:33:20|129.44|126.94|129.58|127.08|129.62|127.12|129.44|126.94|17
1624797210000|2021-06-27 12:33:30|129.55|127.05|129.76|127.26|129.76|127.26|129.48|126.98|24
1624797220000|2021-06-27 12:33:40|129.73|127.23|129.63|127.13|129.73|127.23|129.62|127.12|18
1624797230000|2021-06-27 12:33:50|129.62|127.12|129.62|127.12|129.63|127.13|129.62|127.12|11
1624797240000|2021-06-27 12:34:00|129.6|127.1|129.49|126.99|129.61|127.11|129.49|126.99|19
1624797250000|2021-06-27 12:34:10|129.48|126.98|129.57|127.07|129.57|127.07|129.45|126.95|17
1624797260000|2021-06-27 12:34:20|129.56|127.06|129.56|127.06|129.57|127.07|129.55|127.05|11
1624797270000|2021-06-27 12:34:30|129.57|127.07|129.59|127.09|129.61|127.11|129.55|127.05|12
1624797280000|2021-06-27 12:34:40|129.58|127.08|129.57|127.07|129.61|127.11|129.57|127.07|11
1624797290000|2021-06-27 12:34:50|129.61|127.11|129.56|127.06|129.61|127.11|129.51|127.01|19
1624797300000|2021-06-27 12:35:00|129.55|127.05|129.49|126.99|129.57|127.07|129.49|126.99|9
1624797310000|2021-06-27 12:35:10|129.48|126.98|129.39|126.89|129.48|126.98|129.37|126.87|12
1624797320000|2021-06-27 12:35:20|129.4|126.9|129.42|126.92|129.42|126.92|129.37|126.87|13
1624797330000|2021-06-27 12:35:30|129.41|126.91|129.49|126.99|129.49|126.99|129.41|126.91|9
1624797340000|2021-06-27 12:35:40|129.48|126.98|129.46|126.96|129.48|126.98|129.44|126.94|14
1624797350000|2021-06-27 12:35:50|129.47|126.97|129.49|126.99|129.49|126.99|129.46|126.96|5
1624797360000|2021-06-27 12:36:00|129.48|126.98|129.45|126.95|129.49|126.99|129.44|126.94|17
1624797370000|2021-06-27 12:36:10|129.46|126.96|129.39|126.89|129.46|126.96|129.39|126.89|8
1624797380000|2021-06-27 12:36:20|129.38|126.88|129.36|126.86|129.39|126.89|129.35|126.85|13
1624797390000|2021-06-27 12:36:30|129.39|126.89|129.41|126.91|129.43|126.93|129.39|126.89|6
1624797400000|2021-06-27 12:36:40|129.42|126.92|129.37|126.87|129.42|126.92|129.36|126.86|13
1624797410000|2021-06-27 12:36:50|129.35|126.85|129.29|126.79|129.35|126.85|129.28|126.78|11
1624797420000|2021-06-27 12:37:00|129.3|126.8|129.32|126.82|129.33|126.83|129.3|126.8|14
1624797430000|2021-06-27 12:37:10|129.31|126.81|129.28|126.78|129.35|126.85|129.28|126.78|13
1624797440000|2021-06-27 12:37:20|129.29|126.79|129.34|126.84|129.35|126.85|129.28|126.78|9
1624797450000|2021-06-27 12:37:30|129.35|126.85|129.32|126.82|129.35|126.85|129.32|126.82|10
1624797460000|2021-06-27 12:37:40|129.31|126.81|129.31|126.81|129.31|126.81|129.3|126.8|5
1624797470000|2021-06-27 12:37:50|129.3|126.8|129.29|126.79|129.3|126.8|129.26|126.76|9
1624797480000|2021-06-27 12:38:00|129.3|126.8|129.35|126.85|129.36|126.86|129.26|126.76|14
1624797490000|2021-06-27 12:38:10|129.34|126.84|129.3|126.8|129.34|126.84|129.3|126.8|16
1624797500000|2021-06-27 12:38:20|129.29|126.79|129.3|126.8|129.3|126.8|129.29|126.79|2
1624797510000|2021-06-27 12:38:30|129.29|126.79|129.3|126.8|129.31|126.81|129.29|126.79|3
1624797520000|2021-06-27 12:38:40|129.31|126.81|129.3|126.8|129.31|126.81|129.3|126.8|2
1624797530000|2021-06-27 12:38:50|129.29|126.79|129.31|126.81|129.31|126.81|129.29|126.79|5
1624797540000|2021-06-27 12:39:00|129.3|126.8|129.28|126.78|129.3|126.8|129.27|126.77|12
1624797550000|2021-06-27 12:39:10|129.29|126.79|129.41|126.91|129.41|126.91|129.29|126.79|9
1624797560000|2021-06-27 12:39:20|129.4|126.9|129.36|126.86|129.4|126.9|129.35|126.85|18
1624797570000|2021-06-27 12:39:30|129.35|126.85|129.33|126.83|129.37|126.87|129.33|126.83|9
1624797580000|2021-06-27 12:39:40|129.32|126.82|129.3|126.8|129.33|126.83|129.29|126.79|9
1624797590000|2021-06-27 12:39:50|129.29|126.79|129.31|126.81|129.32|126.82|129.29|126.79|7
1624797600000|2021-06-27 12:40:00|129.3|126.8|129.31|126.81|129.31|126.81|129.29|126.79|6
1624797610000|2021-06-27 12:40:10|129.29|126.79|129.29|126.79|129.29|126.79|129.28|126.78|5
1624797620000|2021-06-27 12:40:20|129.3|126.8|129.22|126.72|129.3|126.8|129.21|126.71|10
1624797630000|2021-06-27 12:40:30|129.21|126.71|129.14|126.64|129.21|126.71|129.08|126.58|13
1624797640000|2021-06-27 12:40:40|129.13|126.63|129.1|126.6|129.14|126.64|129.1|126.6|8
1624797650000|2021-06-27 12:40:50|129.11|126.61|129.15|126.65|129.15|126.65|129.1|126.6|16
1624797660000|2021-06-27 12:41:00|129.16|126.66|129.12|126.62|129.16|126.66|129.12|126.62|11
1624797670000|2021-06-27 12:41:10|129.13|126.63|129.08|126.58|129.14|126.64|129.08|126.58|7
1624797680000|2021-06-27 12:41:20|129.07|126.57|129.06|126.56|129.08|126.58|129.05|126.55|22
1624797690000|2021-06-27 12:41:30|129.07|126.57|129.01|126.51|129.07|126.57|129|126.5|8
1624797700000|2021-06-27 12:41:40|129|126.5|129.04|126.54|129.04|126.54|129|126.5|9
1624797710000|2021-06-27 12:41:50|129.03|126.53|129.02|126.52|129.03|126.53|129.02|126.52|4
1624797720000|2021-06-27 12:42:00|129.03|126.53|129.03|126.53|129.04|126.54|129.02|126.52|7
1624797730000|2021-06-27 12:42:10|129.04|126.54|129.07|126.57|129.07|126.57|129.03|126.53|8
1624797740000|2021-06-27 12:42:20|129.06|126.56|129.11|126.61|129.11|126.61|129.06|126.56|6
1624797750000|2021-06-27 12:42:30|129.1|126.6|129.12|126.62|129.12|126.62|129.09|126.59|11
1624797760000|2021-06-27 12:42:40|129.11|126.61|129.08|126.58|129.12|126.62|129.06|126.56|17
1624797770000|2021-06-27 12:42:50|129.07|126.57|129.11|126.61|129.11|126.61|129.06|126.56|18
1624797780000|2021-06-27 12:43:00|129.12|126.62|129.16|126.66|129.16|126.66|129.11|126.61|11
1624797790000|2021-06-27 12:43:10|129.17|126.67|129.29|126.79|129.29|126.79|129.17|126.67|14
1624797800000|2021-06-27 12:43:20|129.3|126.8|129.31|126.81|129.33|126.83|129.29|126.79|8
1624797810000|2021-06-27 12:43:30|129.32|126.82|129.31|126.81|129.34|126.84|129.31|126.81|9
1624797820000|2021-06-27 12:43:40|129.32|126.82|129.33|126.83|129.34|126.84|129.32|126.82|12
1624797830000|2021-06-27 12:43:50|129.34|126.84|129.27|126.77|129.34|126.84|129.27|126.77|9
1624797840000|2021-06-27 12:44:00|129.28|126.78|129.35|126.85|129.35|126.85|129.27|126.77|14
1624797850000|2021-06-27 12:44:10|129.34|126.84|129.36|126.86|129.38|126.88|129.34|126.84|11
1624797860000|2021-06-27 12:44:20|129.37|126.87|129.36|126.86|129.38|126.88|129.33|126.83|12
1624797870000|2021-06-27 12:44:30|129.37|126.87|129.36|126.86|129.37|126.87|129.36|126.86|10
1624797880000|2021-06-27 12:44:40|129.37|126.87|129.35|126.85|129.37|126.87|129.31|126.81|19
1624797890000|2021-06-27 12:44:50|129.34|126.84|129.38|126.88|129.38|126.88|129.33|126.83|11
1624797900000|2021-06-27 12:45:00|129.37|126.87|129.36|126.86|129.4|126.9|129.36|126.86|10
1624797910000|2021-06-27 12:45:10|129.37|126.87|129.28|126.78|129.37|126.87|129.28|126.78|16
1624797920000|2021-06-27 12:45:20|129.27|126.77|129.28|126.78|129.28|126.78|129.21|126.71|13
1624797930000|2021-06-27 12:45:30|129.29|126.79|129.32|126.82|129.33|126.83|129.29|126.79|15
1624797940000|2021-06-27 12:45:40|129.3|126.8|129.29|126.79|129.3|126.8|129.28|126.78|12
1624797950000|2021-06-27 12:45:50|129.28|126.78|129.28|126.78|129.3|126.8|129.28|126.78|11
1624797960000|2021-06-27 12:46:00|129.29|126.79|129.28|126.78|129.3|126.8|129.27|126.77|12
1624797970000|2021-06-27 12:46:10|129.29|126.79|129.29|126.79|129.29|126.79|129.28|126.78|5
1624797980000|2021-06-27 12:46:20|129.28|126.78|129.25|126.75|129.29|126.79|129.24|126.74|14
1624797990000|2021-06-27 12:46:30|129.24|126.74|129.26|126.76|129.26|126.76|129.23|126.73|8
1624798000000|2021-06-27 12:46:40|129.25|126.75|129.29|126.79|129.29|126.79|129.25|126.75|7
1624798010000|2021-06-27 12:46:50|129.3|126.8|129.3|126.8|129.3|126.8|129.29|126.79|5
1624798020000|2021-06-27 12:47:00|129.31|126.81|129.39|126.89|129.39|126.89|129.3|126.8|10
1624798030000|2021-06-27 12:47:10|129.4|126.9|129.39|126.89|129.4|126.9|129.39|126.89|2
1624798040000|2021-06-27 12:47:20|129.4|126.9|129.5|127|129.53|127.03|129.4|126.9|18
1624798050000|2021-06-27 12:47:30|129.53|127.03|129.47|126.97|129.53|127.03|129.46|126.96|18
1624798060000|2021-06-27 12:47:40|129.46|126.96|129.45|126.95|129.46|126.96|129.43|126.93|10
1624798070000|2021-06-27 12:47:50|129.46|126.96|129.49|126.99|129.49|126.99|129.42|126.92|12
1624798080000|2021-06-27 12:48:00|129.48|126.98|129.45|126.95|129.48|126.98|129.44|126.94|13
1624798090000|2021-06-27 12:48:10|129.44|126.94|129.43|126.93|129.44|126.94|129.42|126.92|6
1624798100000|2021-06-27 12:48:20|129.42|126.92|129.36|126.86|129.42|126.92|129.35|126.85|17
1624798110000|2021-06-27 12:48:30|129.37|126.87|129.28|126.78|129.38|126.88|129.25|126.75|19
1624798120000|2021-06-27 12:48:40|129.27|126.77|129.25|126.75|129.29|126.79|129.24|126.74|11
1624798130000|2021-06-27 12:48:50|129.26|126.76|129.27|126.77|129.27|126.77|129.24|126.74|6
1624798140000|2021-06-27 12:49:00|129.28|126.78|129.36|126.86|129.37|126.87|129.28|126.78|12
1624798150000|2021-06-27 12:49:10|129.37|126.87|129.34|126.84|129.38|126.88|129.33|126.83|13
1624798160000|2021-06-27 12:49:20|129.35|126.85|129.41|126.91|129.44|126.94|129.34|126.84|17
1624798170000|2021-06-27 12:49:30|129.42|126.92|129.35|126.85|129.42|126.92|129.35|126.85|9
1624798180000|2021-06-27 12:49:40|129.34|126.84|129.34|126.84|129.35|126.85|129.33|126.83|13
1624798190000|2021-06-27 12:49:50|129.36|126.86|129.39|126.89|129.41|126.91|129.35|126.85|11
1624798200000|2021-06-27 12:50:00|129.38|126.88|129.32|126.82|129.38|126.88|129.32|126.82|11
1624798210000|2021-06-27 12:50:10|129.3|126.8|129.3|126.8|129.32|126.82|129.3|126.8|17
1624798220000|2021-06-27 12:50:20|129.29|126.79|129.28|126.78|129.3|126.8|129.27|126.77|12
1624798230000|2021-06-27 12:50:30|129.27|126.77|129.22|126.72|129.28|126.78|129.22|126.72|14
1624798240000|2021-06-27 12:50:40|129.21|126.71|129.28|126.78|129.28|126.78|129.21|126.71|9
1624798250000|2021-06-27 12:50:50|129.27|126.77|129.24|126.74|129.27|126.77|129.23|126.73|13
1624798260000|2021-06-27 12:51:00|129.23|126.73|129.28|126.78|129.28|126.78|129.23|126.73|8
1624798270000|2021-06-27 12:51:10|129.27|126.77|129.23|126.73|129.27|126.77|129.23|126.73|12
1624798280000|2021-06-27 12:51:20|129.22|126.72|129.22|126.72|129.22|126.72|129.2|126.7|5
1624798290000|2021-06-27 12:51:30|129.24|126.74|129.31|126.81|129.31|126.81|129.24|126.74|10
1624798300000|2021-06-27 12:51:40|129.3|126.8|129.26|126.76|129.31|126.81|129.24|126.74|15
1624798310000|2021-06-27 12:51:50|129.25|126.75|129.21|126.71|129.26|126.76|129.2|126.7|14
1624798320000|2021-06-27 12:52:00|129.2|126.7|129.19|126.69|129.21|126.71|129.19|126.69|14
1624798330000|2021-06-27 12:52:10|129.18|126.68|129.18|126.68|129.18|126.68|129.13|126.63|19
1624798340000|2021-06-27 12:52:20|129.17|126.67|129.16|126.66|129.2|126.7|129.16|126.66|14
1624798350000|2021-06-27 12:52:30|129.17|126.67|129.28|126.78|129.28|126.78|129.17|126.67|13
1624798360000|2021-06-27 12:52:40|129.27|126.77|129.21|126.71|129.28|126.78|129.21|126.71|8
1624798370000|2021-06-27 12:52:50|129.19|126.69|129.14|126.64|129.2|126.7|129.13|126.63|21
1624798380000|2021-06-27 12:53:00|129.15|126.65|129.18|126.68|129.18|126.68|129.12|126.62|13
1624798390000|2021-06-27 12:53:10|129.17|126.67|129.15|126.65|129.17|126.67|129.14|126.64|9
1624798400000|2021-06-27 12:53:20|129.14|126.64|129.15|126.65|129.16|126.66|129.14|126.64|4
1624798410000|2021-06-27 12:53:30|129.16|126.66|129.16|126.66|129.16|126.66|129.15|126.65|3
1624798420000|2021-06-27 12:53:40|129.15|126.65|129.14|126.64|129.15|126.65|129.14|126.64|4
1624798430000|2021-06-27 12:53:50|129.13|126.63|129.14|126.64|129.14|126.64|129.13|126.63|4
1624798440000|2021-06-27 12:54:00|129.15|126.65|129.14|126.64|129.15|126.65|129.14|126.64|2
1624798450000|2021-06-27 12:54:10|129.15|126.65|129.18|126.68|129.18|126.68|129.15|126.65|6
1624798460000|2021-06-27 12:54:20|129.19|126.69|129.19|126.69|129.21|126.71|129.19|126.69|5
1624798470000|2021-06-27 12:54:30|129.2|126.7|129.21|126.71|129.21|126.71|129.17|126.67|10
1624798480000|2021-06-27 12:54:40|129.2|126.7|129.31|126.81|129.32|126.82|129.2|126.7|12
1624798490000|2021-06-27 12:54:50|129.32|126.82|129.32|126.82|129.32|126.82|129.3|126.8|9
1624798500000|2021-06-27 12:55:00|129.31|126.81|129.28|126.78|129.33|126.83|129.28|126.78|17
1624798510000|2021-06-27 12:55:10|129.27|126.77|129.21|126.71|129.27|126.77|129.2|126.7|11
1624798520000|2021-06-27 12:55:20|129.19|126.69|129.23|126.73|129.23|126.73|129.19|126.69|11
1624798530000|2021-06-27 12:55:30|129.22|126.72|129.22|126.72|129.25|126.75|129.21|126.71|13
1624798540000|2021-06-27 12:55:40|129.21|126.71|129.19|126.69|129.22|126.72|129.19|126.69|15
1624798550000|2021-06-27 12:55:50|129.2|126.7|129.16|126.66|129.21|126.71|129.15|126.65|21
1624798560000|2021-06-27 12:56:00|129.17|126.67|129.12|126.62|129.18|126.68|129.11|126.61|10
1624798570000|2021-06-27 12:56:10|129.13|126.63|129.17|126.67|129.19|126.69|129.12|126.62|13
1624798580000|2021-06-27 12:56:20|129.18|126.68|129.18|126.68|129.19|126.69|129.17|126.67|13
1624798590000|2021-06-27 12:56:30|129.17|126.67|129.15|126.65|129.18|126.68|129.14|126.64|8
1624798600000|2021-06-27 12:56:40|129.16|126.66|129.18|126.68|129.18|126.68|129.15|126.65|9
1624798610000|2021-06-27 12:56:50|129.2|126.7|129.13|126.63|129.2|126.7|129.13|126.63|12
1624798620000|2021-06-27 12:57:00|129.12|126.62|129.13|126.63|129.13|126.63|129.11|126.61|8
1624798630000|2021-06-27 12:57:10|129.16|126.66|129.09|126.59|129.16|126.66|129.08|126.58|16
1624798640000|2021-06-27 12:57:20|129.1|126.6|129.07|126.57|129.1|126.6|129.07|126.57|13
1624798650000|2021-06-27 12:57:30|129.04|126.54|129.05|126.55|129.05|126.55|129.04|126.54|2
1624798660000|2021-06-27 12:57:40|129.04|126.54|129.06|126.56|129.06|126.56|129.04|126.54|6
1624798670000|2021-06-27 12:57:50|129.05|126.55|129.02|126.52|129.06|126.56|129.01|126.51|8
1624798680000|2021-06-27 12:58:00|129.03|126.53|129.05|126.55|129.07|126.57|129.03|126.53|6
1624798690000|2021-06-27 12:58:10|129.06|126.56|129.08|126.58|129.08|126.58|129.02|126.52|12
1624798700000|2021-06-27 12:58:20|129.09|126.59|129.06|126.56|129.1|126.6|129.05|126.55|14
1624798710000|2021-06-27 12:58:30|129.05|126.55|129.05|126.55|129.05|126.55|129.04|126.54|5
1624798720000|2021-06-27 12:58:40|129.04|126.54|129.04|126.54|129.04|126.54|129.04|126.54|1
1624798730000|2021-06-27 12:58:50|129.05|126.55|129.05|126.55|129.06|126.56|129.04|126.54|9
1624798740000|2021-06-27 12:59:00|129.03|126.53|129.11|126.61|129.11|126.61|129.03|126.53|10
1624798750000|2021-06-27 12:59:10|129.1|126.6|129.07|126.57|129.1|126.6|129.07|126.57|6
1624798760000|2021-06-27 12:59:20|129.08|126.58|129.03|126.53|129.09|126.59|129.03|126.53|12
1624798770000|2021-06-27 12:59:30|129.04|126.54|129.01|126.51|129.04|126.54|129.01|126.51|6
1624798780000|2021-06-27 12:59:40|129.02|126.52|129.04|126.54|129.04|126.54|129|126.5|15
1624798790000|2021-06-27 12:59:50|129.05|126.55|129.03|126.53|129.06|126.56|129.03|126.53|4
1624798800000|2021-06-27 13:00:00|129.02|126.52|128.99|126.49|129.02|126.52|128.99|126.49|4
1624798810000|2021-06-27 13:00:10|128.98|126.48|128.95|126.45|129|126.5|128.95|126.45|12
1624798820000|2021-06-27 13:00:20|128.96|126.46|128.94|126.44|128.96|126.46|128.92|126.42|12
1624798830000|2021-06-27 13:00:30|128.93|126.43|128.93|126.43|128.94|126.44|128.93|126.43|5
1624798840000|2021-06-27 13:00:40|128.94|126.44|128.9|126.4|128.94|126.44|128.9|126.4|14
1624798850000|2021-06-27 13:00:50|128.91|126.41|128.88|126.38|128.91|126.41|128.87|126.37|9
1624798860000|2021-06-27 13:01:00|128.87|126.37|128.88|126.38|128.9|126.4|128.87|126.37|12
1624798870000|2021-06-27 13:01:10|128.87|126.37|128.9|126.4|128.9|126.4|128.86|126.36|13
1624798880000|2021-06-27 13:01:20|128.89|126.39|128.93|126.43|128.93|126.43|128.89|126.39|7
1624798890000|2021-06-27 13:01:30|128.92|126.42|128.91|126.41|128.92|126.42|128.89|126.39|7
1624798900000|2021-06-27 13:01:40|128.92|126.42|128.9|126.4|128.92|126.42|128.89|126.39|12
1624798910000|2021-06-27 13:01:50|128.89|126.39|128.89|126.39|128.91|126.41|128.89|126.39|12
1624798920000|2021-06-27 13:02:00|128.88|126.38|128.85|126.35|128.89|126.39|128.85|126.35|8
1624798930000|2021-06-27 13:02:10|128.84|126.34|128.85|126.35|128.85|126.35|128.83|126.33|10
1624798940000|2021-06-27 13:02:20|128.84|126.34|128.83|126.33|128.85|126.35|128.82|126.32|12
1624798950000|2021-06-27 13:02:30|128.82|126.32|128.84|126.34|128.85|126.35|128.81|126.31|9
1624798960000|2021-06-27 13:02:40|128.85|126.35|128.84|126.34|128.85|126.35|128.83|126.33|16
1624798970000|2021-06-27 13:02:50|128.83|126.33|128.81|126.31|128.84|126.34|128.8|126.3|8
1624798980000|2021-06-27 13:03:00|128.8|126.3|128.77|126.27|128.8|126.3|128.77|126.27|5
1624798990000|2021-06-27 13:03:10|128.76|126.26|128.73|126.23|128.76|126.26|128.73|126.23|9
1624799000000|2021-06-27 13:03:20|128.72|126.22|128.69|126.19|128.73|126.23|128.66|126.16|16
1624799010000|2021-06-27 13:03:30|128.68|126.18|128.67|126.17|128.72|126.22|128.67|126.17|21
1624799020000|2021-06-27 13:03:40|128.68|126.18|128.65|126.15|128.68|126.18|128.65|126.15|7
1624799030000|2021-06-27 13:03:50|128.66|126.16|128.64|126.14|128.66|126.16|128.64|126.14|3
1624799040000|2021-06-27 13:04:00|128.63|126.13|128.62|126.12|128.64|126.14|128.62|126.12|8
1624799050000|2021-06-27 13:04:10|128.61|126.11|128.59|126.09|128.62|126.12|128.58|126.08|11
1624799060000|2021-06-27 13:04:20|128.58|126.08|128.55|126.05|128.58|126.08|128.55|126.05|5
1624799070000|2021-06-27 13:04:30|128.54|126.04|128.56|126.06|128.59|126.09|128.54|126.04|12
1624799080000|2021-06-27 13:04:40|128.55|126.05|128.53|126.03|128.55|126.05|128.53|126.03|4
1624799090000|2021-06-27 13:04:50|128.54|126.04|128.6|126.1|128.6|126.1|128.54|126.04|13
1624799100000|2021-06-27 13:05:00|128.61|126.11|128.67|126.17|128.67|126.17|128.61|126.11|10
1624799110000|2021-06-27 13:05:10|128.68|126.18|128.69|126.19|128.72|126.22|128.66|126.16|15
1624799120000|2021-06-27 13:05:20|128.71|126.21|128.66|126.16|128.71|126.21|128.66|126.16|9
1624799130000|2021-06-27 13:05:30|128.65|126.15|128.66|126.16|128.67|126.17|128.65|126.15|8
1624799140000|2021-06-27 13:05:40|128.65|126.15|128.64|126.14|128.67|126.17|128.64|126.14|14
1624799150000|2021-06-27 13:05:50|128.63|126.13|128.59|126.09|128.64|126.14|128.58|126.08|16
1624799160000|2021-06-27 13:06:00|128.57|126.07|128.54|126.04|128.57|126.07|128.53|126.03|13
1624799170000|2021-06-27 13:06:10|128.55|126.05|128.52|126.02|128.55|126.05|128.51|126.01|10
1624799180000|2021-06-27 13:06:20|128.51|126.01|128.53|126.03|128.53|126.03|128.51|126.01|7
1624799190000|2021-06-27 13:06:30|128.54|126.04|128.6|126.1|128.6|126.1|128.54|126.04|14
1624799200000|2021-06-27 13:06:40|128.61|126.11|128.61|126.11|128.62|126.12|128.61|126.11|9
1624799210000|2021-06-27 13:06:50|128.6|126.1|128.57|126.07|128.61|126.11|128.56|126.06|15
1624799220000|2021-06-27 13:07:00|128.56|126.06|128.58|126.08|128.59|126.09|128.56|126.06|18
1624799230000|2021-06-27 13:07:10|128.57|126.07|128.61|126.11|128.62|126.12|128.57|126.07|9
1624799240000|2021-06-27 13:07:20|128.62|126.12|128.61|126.11|128.62|126.12|128.6|126.1|8
1624799250000|2021-06-27 13:07:30|128.62|126.12|128.61|126.11|128.62|126.12|128.61|126.11|2
1624799260000|2021-06-27 13:07:40|128.6|126.1|128.59|126.09|128.62|126.12|128.57|126.07|13
1624799270000|2021-06-27 13:07:50|128.6|126.1|128.6|126.1|128.61|126.11|128.6|126.1|3
1624799280000|2021-06-27 13:08:00|128.61|126.11|128.65|126.15|128.65|126.15|128.6|126.1|7
1624799290000|2021-06-27 13:08:10|128.66|126.16|128.66|126.16|128.67|126.17|128.66|126.16|3
1624799300000|2021-06-27 13:08:20|128.67|126.17|128.68|126.18|128.68|126.18|128.64|126.14|8
1624799310000|2021-06-27 13:08:30|128.7|126.2|128.66|126.16|128.7|126.2|128.66|126.16|11
1624799320000|2021-06-27 13:08:40|128.67|126.17|128.66|126.16|128.71|126.21|128.65|126.15|16
1624799330000|2021-06-27 13:08:50|128.65|126.15|128.68|126.18|128.69|126.19|128.65|126.15|16
1624799340000|2021-06-27 13:09:00|128.69|126.19|128.63|126.13|128.69|126.19|128.63|126.13|12
1624799350000|2021-06-27 13:09:10|128.64|126.14|128.6|126.1|128.65|126.15|128.6|126.1|15
1624799360000|2021-06-27 13:09:20|128.61|126.11|128.63|126.13|128.64|126.14|128.6|126.1|11
1624799370000|2021-06-27 13:09:30|128.64|126.14|128.66|126.16|128.66|126.16|128.64|126.14|9
1624799380000|2021-06-27 13:09:40|128.65|126.15|128.63|126.13|128.66|126.16|128.63|126.13|9
1624799390000|2021-06-27 13:09:50|128.64|126.14|128.64|126.14|128.64|126.14|128.63|126.13|7
1624799400000|2021-06-27 13:10:00|128.66|126.16|128.67|126.17|128.68|126.18|128.65|126.15|6
1624799410000|2021-06-27 13:10:10|128.68|126.18|128.75|126.25|128.76|126.26|128.68|126.18|10
1624799420000|2021-06-27 13:10:20|128.76|126.26|128.78|126.28|128.79|126.29|128.76|126.26|10
1624799430000|2021-06-27 13:10:30|128.79|126.29|128.79|126.29|128.79|126.29|128.78|126.28|3
1624799440000|2021-06-27 13:10:40|128.78|126.28|128.78|126.28|128.79|126.29|128.78|126.28|3
1624799450000|2021-06-27 13:10:50|128.77|126.27|128.76|126.26|128.77|126.27|128.74|126.24|14
1624799460000|2021-06-27 13:11:00|128.75|126.25|128.76|126.26|128.77|126.27|128.75|126.25|12
1624799480000|2021-06-27 13:11:20|128.77|126.27|128.79|126.29|128.79|126.29|128.77|126.27|3
1624799490000|2021-06-27 13:11:30|128.78|126.28|128.79|126.29|128.79|126.29|128.78|126.28|4
1624799500000|2021-06-27 13:11:40|128.8|126.3|128.84|126.34|128.84|126.34|128.8|126.3|4
1624799510000|2021-06-27 13:11:50|128.83|126.33|128.85|126.35|128.85|126.35|128.83|126.33|3
1624799520000|2021-06-27 13:12:00|128.87|126.37|128.73|126.23|128.87|126.37|128.73|126.23|13
1624799530000|2021-06-27 13:12:10|128.74|126.24|128.76|126.26|128.76|126.26|128.73|126.23|9
1624799540000|2021-06-27 13:12:20|128.78|126.28|128.8|126.3|128.81|126.31|128.77|126.27|9
1624799550000|2021-06-27 13:12:30|128.81|126.31|128.88|126.38|128.88|126.38|128.8|126.3|12
1624799560000|2021-06-27 13:12:40|128.89|126.39|129|126.5|129|126.5|128.87|126.37|13
1624799570000|2021-06-27 13:12:50|129.01|126.51|129.14|126.64|129.14|126.64|129.01|126.51|21
1624799580000|2021-06-27 13:13:00|129.15|126.65|129.16|126.66|129.18|126.68|129.14|126.64|15
1624799590000|2021-06-27 13:13:10|129.15|126.65|129.18|126.68|129.19|126.69|129.15|126.65|12
1624799600000|2021-06-27 13:13:20|129.17|126.67|129.21|126.71|129.21|126.71|129.16|126.66|16
1624799610000|2021-06-27 13:13:30|129.2|126.7|129.25|126.75|129.26|126.76|129.19|126.69|12
1624799620000|2021-06-27 13:13:40|129.24|126.74|129.37|126.87|129.44|126.94|129.24|126.74|27
1624799630000|2021-06-27 13:13:50|129.36|126.86|129.43|126.93|129.43|126.93|129.35|126.85|9
1624799640000|2021-06-27 13:14:00|129.42|126.92|129.31|126.81|129.42|126.92|129.31|126.81|16
1624799650000|2021-06-27 13:14:10|129.3|126.8|129.27|126.77|129.32|126.82|129.27|126.77|11
1624799660000|2021-06-27 13:14:20|129.26|126.76|129.28|126.78|129.3|126.8|129.26|126.76|11
1624799670000|2021-06-27 13:14:30|129.27|126.77|129.27|126.77|129.28|126.78|129.23|126.73|13
1624799680000|2021-06-27 13:14:40|129.28|126.78|129.28|126.78|129.28|126.78|129.25|126.75|11
1624799690000|2021-06-27 13:14:50|129.29|126.79|129.34|126.84|129.34|126.84|129.28|126.78|14
1624799700000|2021-06-27 13:15:00|129.33|126.83|129.23|126.73|129.33|126.83|129.23|126.73|20
1624799710000|2021-06-27 13:15:10|129.24|126.74|129.26|126.76|129.27|126.77|129.23|126.73|7
1624799720000|2021-06-27 13:15:20|129.27|126.77|129.29|126.79|129.3|126.8|129.26|126.76|9
1624799730000|2021-06-27 13:15:30|129.3|126.8|129.42|126.92|129.42|126.92|129.3|126.8|15
1624799740000|2021-06-27 13:15:40|129.41|126.91|129.42|126.92|129.44|126.94|129.41|126.91|13
1624799750000|2021-06-27 13:15:50|129.43|126.93|129.43|126.93|129.43|126.93|129.41|126.91|15
1624799760000|2021-06-27 13:16:00|129.42|126.92|129.39|126.89|129.43|126.93|129.38|126.88|11
1624799770000|2021-06-27 13:16:10|129.38|126.88|129.37|126.87|129.38|126.88|129.34|126.84|14
1624799780000|2021-06-27 13:16:20|129.38|126.88|129.37|126.87|129.39|126.89|129.37|126.87|4
1624799790000|2021-06-27 13:16:30|129.36|126.86|129.27|126.77|129.36|126.86|129.27|126.77|15
1624799800000|2021-06-27 13:16:40|129.26|126.76|129.24|126.74|129.27|126.77|129.24|126.74|7
1624799810000|2021-06-27 13:16:50|129.23|126.73|129.25|126.75|129.27|126.77|129.23|126.73|6
1624799820000|2021-06-27 13:17:00|129.26|126.76|129.19|126.69|129.26|126.76|129.16|126.66|17
1624799830000|2021-06-27 13:17:10|129.16|126.66|129.12|126.62|129.16|126.66|129.11|126.61|15
1624799840000|2021-06-27 13:17:20|129.11|126.61|129.12|126.62|129.13|126.63|129.11|126.61|7
1624799850000|2021-06-27 13:17:30|129.13|126.63|129.18|126.68|129.18|126.68|129.11|126.61|14
1624799860000|2021-06-27 13:17:40|129.17|126.67|129.14|126.64|129.18|126.68|129.13|126.63|9
1624799870000|2021-06-27 13:17:50|129.13|126.63|129.13|126.63|129.14|126.64|129.13|126.63|7
1624799880000|2021-06-27 13:18:00|129.14|126.64|129.1|126.6|129.14|126.64|129.09|126.59|9
1624799890000|2021-06-27 13:18:10|129.11|126.61|129.1|126.6|129.12|126.62|129.1|126.6|6
1624799900000|2021-06-27 13:18:20|129.11|126.61|129.07|126.57|129.11|126.61|129.07|126.57|6
1624799910000|2021-06-27 13:18:30|129.08|126.58|129.05|126.55|129.08|126.58|129.05|126.55|3
1624799920000|2021-06-27 13:18:40|129.02|126.52|129.03|126.53|129.03|126.53|129|126.5|8
1624799930000|2021-06-27 13:18:50|129.04|126.54|128.99|126.49|129.1|126.6|128.99|126.49|20
1624799940000|2021-06-27 13:19:00|129|126.5|128.96|126.46|129|126.5|128.96|126.46|4
1624799950000|2021-06-27 13:19:10|128.97|126.47|128.96|126.46|129.02|126.52|128.93|126.43|11
1624799960000|2021-06-27 13:19:20|128.97|126.47|128.99|126.49|128.99|126.49|128.97|126.47|3
1624799970000|2021-06-27 13:19:30|129|126.5|129.01|126.51|129.03|126.53|129|126.5|11
1624799980000|2021-06-27 13:19:40|129.02|126.52|128.89|126.39|129.02|126.52|128.89|126.39|12
1624799990000|2021-06-27 13:19:50|128.87|126.37|128.95|126.45|128.96|126.46|128.87|126.37|14
1624800000000|2021-06-27 13:20:00|128.96|126.46|128.96|126.46|128.96|126.46|128.94|126.44|7
1624800010000|2021-06-27 13:20:10|128.95|126.45|128.94|126.44|128.95|126.45|128.9|126.4|11
1624800020000|2021-06-27 13:20:20|128.95|126.45|128.98|126.48|129|126.5|128.95|126.45|10
1624800030000|2021-06-27 13:20:30|128.99|126.49|128.98|126.48|128.99|126.49|128.97|126.47|4
1624800040000|2021-06-27 13:20:40|128.99|126.49|128.98|126.48|128.99|126.49|128.98|126.48|8
1624800050000|2021-06-27 13:20:50|128.99|126.49|128.99|126.49|128.99|126.49|128.99|126.49|1
1624800060000|2021-06-27 13:21:00|129|126.5|129.01|126.51|129.01|126.51|128.99|126.49|6
1624800070000|2021-06-27 13:21:10|129.02|126.52|129.01|126.51|129.02|126.52|129.01|126.51|4
1624800080000|2021-06-27 13:21:20|129|126.5|128.97|126.47|129|126.5|128.96|126.46|12
1624800090000|2021-06-27 13:21:30|128.96|126.46|128.91|126.41|128.97|126.47|128.9|126.4|13
1624800100000|2021-06-27 13:21:40|128.9|126.4|128.93|126.43|128.96|126.46|128.9|126.4|8
1624800110000|2021-06-27 13:21:50|128.94|126.44|128.87|126.37|128.94|126.44|128.87|126.37|8
1624800120000|2021-06-27 13:22:00|128.88|126.38|128.95|126.45|128.97|126.47|128.88|126.38|12
1624800130000|2021-06-27 13:22:10|128.96|126.46|128.96|126.46|129|126.5|128.96|126.46|16
1624800140000|2021-06-27 13:22:20|128.95|126.45|128.96|126.46|128.97|126.47|128.95|126.45|8
1624800150000|2021-06-27 13:22:30|128.97|126.47|129.02|126.52|129.02|126.52|128.96|126.46|10
1624800160000|2021-06-27 13:22:40|129.01|126.51|129|126.5|129.02|126.52|129|126.5|8
1624800170000|2021-06-27 13:22:50|128.99|126.49|129.01|126.51|129.03|126.53|128.99|126.49|11
1624800180000|2021-06-27 13:23:00|129|126.5|129.01|126.51|129.02|126.52|129|126.5|6
1624800190000|2021-06-27 13:23:10|129|126.5|129.02|126.52|129.02|126.52|128.99|126.49|7
1624800200000|2021-06-27 13:23:20|129.03|126.53|129.05|126.55|129.05|126.55|129.03|126.53|5
1624800210000|2021-06-27 13:23:30|129.08|126.58|129.07|126.57|129.1|126.6|129.06|126.56|15
1624800220000|2021-06-27 13:23:40|129.06|126.56|129.1|126.6|129.12|126.62|129.06|126.56|12
1624800230000|2021-06-27 13:23:50|129.09|126.59|129.14|126.64|129.14|126.64|129.08|126.58|13
1624800240000|2021-06-27 13:24:00|129.13|126.63|129.13|126.63|129.13|126.63|129.11|126.61|11
1624800250000|2021-06-27 13:24:10|129.12|126.62|129.15|126.65|129.15|126.65|129.12|126.62|6
1624800260000|2021-06-27 13:24:20|129.14|126.64|129.14|126.64|129.15|126.65|129.13|126.63|8
1624800270000|2021-06-27 13:24:30|129.15|126.65|129.17|126.67|129.17|126.67|129.15|126.65|11
1624800280000|2021-06-27 13:24:40|129.16|126.66|129.15|126.65|129.16|126.66|129.15|126.65|6
1624800290000|2021-06-27 13:24:50|129.14|126.64|129.11|126.61|129.15|126.65|129.11|126.61|10
1624800300000|2021-06-27 13:25:00|129.12|126.62|129.04|126.54|129.12|126.62|129.04|126.54|12
1624800310000|2021-06-27 13:25:10|129.03|126.53|128.95|126.45|129.03|126.53|128.95|126.45|20
1624800320000|2021-06-27 13:25:20|128.94|126.44|128.95|126.45|128.96|126.46|128.92|126.42|19
1624800330000|2021-06-27 13:25:30|128.96|126.46|128.95|126.45|128.96|126.46|128.95|126.45|4
1624800340000|2021-06-27 13:25:40|128.94|126.44|128.9|126.4|128.95|126.45|128.9|126.4|4
1624800350000|2021-06-27 13:25:50|128.91|126.41|128.88|126.38|128.91|126.41|128.88|126.38|6
1624800360000|2021-06-27 13:26:00|128.89|126.39|128.91|126.41|128.91|126.41|128.89|126.39|3
1624800380000|2021-06-27 13:26:20|128.9|126.4|128.9|126.4|128.92|126.42|128.89|126.39|12
1624800390000|2021-06-27 13:26:30|128.91|126.41|128.91|126.41|128.92|126.42|128.9|126.4|8
1624800400000|2021-06-27 13:26:40|128.9|126.4|128.92|126.42|128.92|126.42|128.88|126.38|11
1624800410000|2021-06-27 13:26:50|128.93|126.43|128.89|126.39|128.93|126.43|128.89|126.39|6
1624800420000|2021-06-27 13:27:00|128.9|126.4|128.89|126.39|128.9|126.4|128.89|126.39|2
1624800430000|2021-06-27 13:27:10|128.88|126.38|128.87|126.37|128.88|126.38|128.87|126.37|4
1624800440000|2021-06-27 13:27:20|128.86|126.36|128.84|126.34|128.87|126.37|128.83|126.33|8
1624800450000|2021-06-27 13:27:30|128.83|126.33|128.85|126.35|128.86|126.36|128.83|126.33|15
1624800460000|2021-06-27 13:27:40|128.84|126.34|128.85|126.35|128.86|126.36|128.83|126.33|5
1624800470000|2021-06-27 13:27:50|128.86|126.36|128.82|126.32|128.86|126.36|128.82|126.32|10
1624800480000|2021-06-27 13:28:00|128.83|126.33|128.83|126.33|128.84|126.34|128.82|126.32|11
1624800490000|2021-06-27 13:28:10|128.84|126.34|128.83|126.33|128.85|126.35|128.82|126.32|8
1624800500000|2021-06-27 13:28:20|128.82|126.32|128.85|126.35|128.86|126.36|128.82|126.32|6
1624800510000|2021-06-27 13:28:30|128.84|126.34|128.81|126.31|128.85|126.35|128.81|126.31|6
1624800520000|2021-06-27 13:28:40|128.82|126.32|128.84|126.34|128.84|126.34|128.82|126.32|5
1624800530000|2021-06-27 13:28:50|128.83|126.33|128.87|126.37|128.87|126.37|128.83|126.33|12
1624800540000|2021-06-27 13:29:00|128.88|126.38|128.85|126.35|128.88|126.38|128.85|126.35|4
1624800550000|2021-06-27 13:29:10|128.86|126.36|128.83|126.33|128.86|126.36|128.83|126.33|10
1624800560000|2021-06-27 13:29:20|128.82|126.32|128.85|126.35|128.85|126.35|128.82|126.32|5
1624800570000|2021-06-27 13:29:30|128.84|126.34|128.83|126.33|128.85|126.35|128.83|126.33|6
1624800580000|2021-06-27 13:29:40|128.82|126.32|128.79|126.29|128.84|126.34|128.79|126.29|17
1624800590000|2021-06-27 13:29:50|128.78|126.28|128.78|126.28|128.79|126.29|128.78|126.28|11
1624800600000|2021-06-27 13:30:00|128.79|126.29|128.72|126.22|128.79|126.29|128.69|126.19|15
1624800610000|2021-06-27 13:30:10|128.73|126.23|128.69|126.19|128.73|126.23|128.69|126.19|9
1624800620000|2021-06-27 13:30:20|128.68|126.18|128.69|126.19|128.69|126.19|128.68|126.18|2
1624800630000|2021-06-27 13:30:30|128.7|126.2|128.73|126.23|128.73|126.23|128.7|126.2|8
1624800640000|2021-06-27 13:30:40|128.74|126.24|128.7|126.2|128.75|126.25|128.7|126.2|17
1624800650000|2021-06-27 13:30:50|128.69|126.19|128.65|126.15|128.69|126.19|128.64|126.14|9
1624800660000|2021-06-27 13:31:00|128.64|126.14|128.61|126.11|128.65|126.15|128.61|126.11|8
1624800670000|2021-06-27 13:31:10|128.6|126.1|128.72|126.22|128.73|126.23|128.59|126.09|16
1624800680000|2021-06-27 13:31:20|128.73|126.23|128.74|126.24|128.74|126.24|128.73|126.23|16
1624800690000|2021-06-27 13:31:30|128.73|126.23|128.75|126.25|128.78|126.28|128.73|126.23|10
1624800700000|2021-06-27 13:31:40|128.76|126.26|128.76|126.26|128.77|126.27|128.75|126.25|9
1624800710000|2021-06-27 13:31:50|128.77|126.27|128.73|126.23|128.77|126.27|128.72|126.22|12
1624800720000|2021-06-27 13:32:00|128.74|126.24|128.71|126.21|128.74|126.24|128.71|126.21|14
1624800730000|2021-06-27 13:32:10|128.72|126.22|128.71|126.21|128.72|126.22|128.7|126.2|10
1624800740000|2021-06-27 13:32:20|128.69|126.19|128.62|126.12|128.7|126.2|128.62|126.12|17
1624800750000|2021-06-27 13:32:30|128.61|126.11|128.59|126.09|128.62|126.12|128.57|126.07|9
1624800760000|2021-06-27 13:32:40|128.58|126.08|128.57|126.07|128.6|126.1|128.57|126.07|12
1624800770000|2021-06-27 13:32:50|128.58|126.08|128.57|126.07|128.58|126.08|128.57|126.07|10
1624800780000|2021-06-27 13:33:00|128.56|126.06|128.57|126.07|128.57|126.07|128.56|126.06|2
1624800790000|2021-06-27 13:33:10|128.58|126.08|128.58|126.08|128.58|126.08|128.57|126.07|5
1624800800000|2021-06-27 13:33:20|128.57|126.07|128.57|126.07|128.58|126.08|128.57|126.07|9
1624800810000|2021-06-27 13:33:30|128.56|126.06|128.58|126.08|128.59|126.09|128.53|126.03|8
1624800820000|2021-06-27 13:33:40|128.57|126.07|128.57|126.07|128.58|126.08|128.57|126.07|7
1624800830000|2021-06-27 13:33:50|128.58|126.08|128.57|126.07|128.58|126.08|128.56|126.06|10
1624800840000|2021-06-27 13:34:00|128.58|126.08|128.61|126.11|128.62|126.12|128.57|126.07|9
1624800850000|2021-06-27 13:34:10|128.62|126.12|128.59|126.09|128.62|126.12|128.59|126.09|7
1624800860000|2021-06-27 13:34:20|128.58|126.08|128.59|126.09|128.6|126.1|128.58|126.08|10
1624800870000|2021-06-27 13:34:30|128.6|126.1|128.61|126.11|128.61|126.11|128.59|126.09|13
1624800880000|2021-06-27 13:34:40|128.6|126.1|128.63|126.13|128.65|126.15|128.59|126.09|14
1624800890000|2021-06-27 13:34:50|128.64|126.14|128.63|126.13|128.65|126.15|128.63|126.13|7
1624800900000|2021-06-27 13:35:00|128.64|126.14|128.66|126.16|128.66|126.16|128.64|126.14|5
1624800910000|2021-06-27 13:35:10|128.67|126.17|128.72|126.22|128.74|126.24|128.67|126.17|9
1624800920000|2021-06-27 13:35:20|128.73|126.23|128.74|126.24|128.75|126.25|128.72|126.22|10
1624800930000|2021-06-27 13:35:30|128.71|126.21|128.7|126.2|128.72|126.22|128.7|126.2|8
1624800940000|2021-06-27 13:35:40|128.71|126.21|128.7|126.2|128.71|126.21|128.7|126.2|4
1624800950000|2021-06-27 13:35:50|128.69|126.19|128.64|126.14|128.69|126.19|128.64|126.14|3
1624800960000|2021-06-27 13:36:00|128.63|126.13|128.58|126.08|128.65|126.15|128.57|126.07|14
1624800970000|2021-06-27 13:36:10|128.57|126.07|128.51|126.01|128.58|126.08|128.5|126|15
1624800980000|2021-06-27 13:36:20|128.5|126|128.47|125.97|128.52|126.02|128.46|125.96|18
1624800990000|2021-06-27 13:36:30|128.46|125.96|128.47|125.97|128.49|125.99|128.46|125.96|11
1624801000000|2021-06-27 13:36:40|128.46|125.96|128.48|125.98|128.49|125.99|128.45|125.95|11
1624801010000|2021-06-27 13:36:50|128.47|125.97|128.43|125.93|128.48|125.98|128.43|125.93|11
1624801020000|2021-06-27 13:37:00|128.42|125.92|128.38|125.88|128.43|125.93|128.38|125.88|12
1624801030000|2021-06-27 13:37:10|128.39|125.89|128.36|125.86|128.39|125.89|128.36|125.86|18
1624801040000|2021-06-27 13:37:20|128.37|125.87|128.35|125.85|128.38|125.88|128.34|125.84|14
1624801050000|2021-06-27 13:37:30|128.36|125.86|128.43|125.93|128.43|125.93|128.35|125.85|12
1624801060000|2021-06-27 13:37:40|128.44|125.94|128.47|125.97|128.48|125.98|128.44|125.94|5
1624801070000|2021-06-27 13:37:50|128.45|125.95|128.41|125.91|128.45|125.95|128.41|125.91|9
1624801080000|2021-06-27 13:38:00|128.42|125.92|128.51|126.01|128.51|126.01|128.4|125.9|13
1624801090000|2021-06-27 13:38:10|128.52|126.02|128.52|126.02|128.52|126.02|128.51|126.01|7
1624801100000|2021-06-27 13:38:20|128.51|126.01|128.53|126.03|128.53|126.03|128.51|126.01|4
1624801110000|2021-06-27 13:38:30|128.54|126.04|128.51|126.01|128.58|126.08|128.5|126|17
1624801120000|2021-06-27 13:38:40|128.5|126|128.51|126.01|128.52|126.02|128.48|125.98|8
1624801130000|2021-06-27 13:38:50|128.5|126|128.54|126.04|128.55|126.05|128.5|126|9
1624801140000|2021-06-27 13:39:00|128.55|126.05|128.52|126.02|128.55|126.05|128.51|126.01|8
1624801150000|2021-06-27 13:39:10|128.54|126.04|128.58|126.08|128.59|126.09|128.54|126.04|7
1624801160000|2021-06-27 13:39:20|128.57|126.07|128.58|126.08|128.58|126.08|128.57|126.07|10
1624801170000|2021-06-27 13:39:30|128.59|126.09|128.6|126.1|128.64|126.14|128.59|126.09|8
1624801180000|2021-06-27 13:39:40|128.61|126.11|128.55|126.05|128.61|126.11|128.55|126.05|18
1624801190000|2021-06-27 13:39:50|128.56|126.06|128.57|126.07|128.58|126.08|128.55|126.05|12
1624801200000|2021-06-27 13:40:00|128.58|126.08|128.59|126.09|128.6|126.1|128.57|126.07|12
1624801210000|2021-06-27 13:40:10|128.6|126.1|128.61|126.11|128.61|126.11|128.59|126.09|8
1624801220000|2021-06-27 13:40:20|128.6|126.1|128.6|126.1|128.61|126.11|128.58|126.08|9
1624801230000|2021-06-27 13:40:30|128.59|126.09|128.55|126.05|128.6|126.1|128.54|126.04|10
1624801240000|2021-06-27 13:40:40|128.56|126.06|128.57|126.07|128.6|126.1|128.56|126.06|7
1624801250000|2021-06-27 13:40:50|128.56|126.06|128.56|126.06|128.58|126.08|128.55|126.05|7
1624801260000|2021-06-27 13:41:00|128.57|126.07|128.57|126.07|128.57|126.07|128.57|126.07|1
1624801270000|2021-06-27 13:41:10|128.58|126.08|128.62|126.12|128.62|126.12|128.57|126.07|6
1624801280000|2021-06-27 13:41:20|128.63|126.13|128.6|126.1|128.63|126.13|128.6|126.1|6
1624801290000|2021-06-27 13:41:30|128.61|126.11|128.61|126.11|128.62|126.12|128.6|126.1|7
1624801300000|2021-06-27 13:41:40|128.6|126.1|128.61|126.11|128.61|126.11|128.58|126.08|6
1624801310000|2021-06-27 13:41:50|128.62|126.12|128.6|126.1|128.64|126.14|128.6|126.1|7
1624801320000|2021-06-27 13:42:00|128.59|126.09|128.55|126.05|128.59|126.09|128.54|126.04|8
1624801330000|2021-06-27 13:42:10|128.54|126.04|128.56|126.06|128.57|126.07|128.54|126.04|7
1624801340000|2021-06-27 13:42:20|128.55|126.05|128.62|126.12|128.62|126.12|128.55|126.05|13
1624801350000|2021-06-27 13:42:30|128.61|126.11|128.6|126.1|128.61|126.11|128.6|126.1|6
1624801360000|2021-06-27 13:42:40|128.61|126.11|128.69|126.19|128.69|126.19|128.61|126.11|15
1624801370000|2021-06-27 13:42:50|128.7|126.2|128.7|126.2|128.71|126.21|128.69|126.19|9
1624801380000|2021-06-27 13:43:00|128.69|126.19|128.68|126.18|128.7|126.2|128.65|126.15|13
1624801390000|2021-06-27 13:43:10|128.69|126.19|128.72|126.22|128.72|126.22|128.69|126.19|4
1624801400000|2021-06-27 13:43:20|128.73|126.23|128.78|126.28|128.78|126.28|128.73|126.23|6
1624801410000|2021-06-27 13:43:30|128.79|126.29|128.81|126.31|128.81|126.31|128.79|126.29|9
1624801420000|2021-06-27 13:43:40|128.82|126.32|128.84|126.34|128.84|126.34|128.82|126.32|11
1624801430000|2021-06-27 13:43:50|128.83|126.33|128.83|126.33|128.86|126.36|128.82|126.32|16
1624801440000|2021-06-27 13:44:00|128.82|126.32|128.78|126.28|128.83|126.33|128.77|126.27|13
1624801450000|2021-06-27 13:44:10|128.79|126.29|128.76|126.26|128.79|126.29|128.74|126.24|7
1624801460000|2021-06-27 13:44:20|128.78|126.28|128.79|126.29|128.79|126.29|128.78|126.28|6
1624801470000|2021-06-27 13:44:30|128.78|126.28|128.78|126.28|128.78|126.28|128.77|126.27|11
1624801480000|2021-06-27 13:44:40|128.79|126.29|128.78|126.28|128.79|126.29|128.77|126.27|6
1624801490000|2021-06-27 13:44:50|128.76|126.26|128.75|126.25|128.77|126.27|128.75|126.25|7
1624801500000|2021-06-27 13:45:00|128.76|126.26|128.81|126.31|128.83|126.33|128.75|126.25|15
1624801510000|2021-06-27 13:45:10|128.79|126.29|128.7|126.2|128.8|126.3|128.7|126.2|16
1624801520000|2021-06-27 13:45:20|128.68|126.18|128.6|126.1|128.68|126.18|128.6|126.1|14
1624801530000|2021-06-27 13:45:30|128.61|126.11|128.6|126.1|128.61|126.11|128.59|126.09|8
1624801540000|2021-06-27 13:45:40|128.61|126.11|128.6|126.1|128.61|126.11|128.6|126.1|2
1624801550000|2021-06-27 13:45:50|128.61|126.11|128.58|126.08|128.61|126.11|128.57|126.07|9
1624801560000|2021-06-27 13:46:00|128.57|126.07|128.56|126.06|128.58|126.08|128.56|126.06|3
1624801570000|2021-06-27 13:46:10|128.57|126.07|128.54|126.04|128.57|126.07|128.52|126.02|18
1624801580000|2021-06-27 13:46:20|128.52|126.02|128.48|125.98|128.53|126.03|128.48|125.98|13
1624801590000|2021-06-27 13:46:30|128.47|125.97|128.39|125.89|128.5|126|128.39|125.89|14
1624801600000|2021-06-27 13:46:40|128.38|125.88|128.22|125.72|128.38|125.88|128.18|125.68|22
1624801610000|2021-06-27 13:46:50|128.21|125.71|128.19|125.69|128.21|125.71|128.14|125.64|18
1624801620000|2021-06-27 13:47:00|128.22|125.72|128.21|125.71|128.22|125.72|128.19|125.69|17
1624801630000|2021-06-27 13:47:10|128.22|125.72|128.19|125.69|128.22|125.72|128.19|125.69|12
1624801640000|2021-06-27 13:47:20|128.18|125.68|128.12|125.62|128.19|125.69|128.12|125.62|13
1624801650000|2021-06-27 13:47:30|128.13|125.63|128.17|125.67|128.18|125.68|128.09|125.59|14
1624801660000|2021-06-27 13:47:40|128.18|125.68|128.22|125.72|128.22|125.72|128.16|125.66|9
1624801670000|2021-06-27 13:47:50|128.23|125.73|128.18|125.68|128.26|125.76|128.18|125.68|18
1624801680000|2021-06-27 13:48:00|128.17|125.67|128.1|125.6|128.18|125.68|128.09|125.59|20
1624801690000|2021-06-27 13:48:10|128.11|125.61|128.09|125.59|128.11|125.61|128.09|125.59|17
1624801700000|2021-06-27 13:48:20|128.1|125.6|128.07|125.57|128.1|125.6|128.06|125.56|16
1624801710000|2021-06-27 13:48:30|128.06|125.56|128.08|125.58|128.11|125.61|128.05|125.55|13
1624801720000|2021-06-27 13:48:40|128.07|125.57|128.07|125.57|128.08|125.58|128.07|125.57|3
1624801730000|2021-06-27 13:48:50|128.08|125.58|128.11|125.61|128.11|125.61|128.08|125.58|14
1624801740000|2021-06-27 13:49:00|128.1|125.6|128.12|125.62|128.13|125.63|128.1|125.6|7
1624801750000|2021-06-27 13:49:10|128.11|125.61|128.1|125.6|128.11|125.61|128.06|125.56|14
1624801760000|2021-06-27 13:49:20|128.11|125.61|128.11|125.61|128.11|125.61|128.09|125.59|7
1624801770000|2021-06-27 13:49:30|128.12|125.62|128.11|125.61|128.12|125.62|128.11|125.61|4
1624801780000|2021-06-27 13:49:40|128.12|125.62|128.08|125.58|128.15|125.65|128.08|125.58|13
1624801790000|2021-06-27 13:49:50|128.09|125.59|128.06|125.56|128.09|125.59|128.05|125.55|15
1624801800000|2021-06-27 13:50:00|128.07|125.57|128.04|125.54|128.07|125.57|128.03|125.53|9
1624801810000|2021-06-27 13:50:10|128.03|125.53|128.05|125.55|128.07|125.57|128.03|125.53|13
1624801820000|2021-06-27 13:50:20|128.04|125.54|128.05|125.55|128.05|125.55|128.04|125.54|8
1624801830000|2021-06-27 13:50:30|128.04|125.54|128.08|125.58|128.08|125.58|128.04|125.54|4
1624801840000|2021-06-27 13:50:40|128.07|125.57|128.09|125.59|128.09|125.59|128.05|125.55|10
1624801850000|2021-06-27 13:50:50|128.11|125.61|128.15|125.65|128.15|125.65|128.1|125.6|14
1624801860000|2021-06-27 13:51:00|128.14|125.64|128.13|125.63|128.14|125.64|128.11|125.61|8
1624801870000|2021-06-27 13:51:10|128.12|125.62|128.15|125.65|128.17|125.67|128.12|125.62|10
1624801880000|2021-06-27 13:51:20|128.16|125.66|128.14|125.64|128.16|125.66|128.14|125.64|9
1624801890000|2021-06-27 13:51:30|128.15|125.65|128.16|125.66|128.16|125.66|128.14|125.64|6
1624801900000|2021-06-27 13:51:40|128.15|125.65|128.16|125.66|128.17|125.67|128.14|125.64|9
1624801910000|2021-06-27 13:51:50|128.14|125.64|128.17|125.67|128.18|125.68|128.14|125.64|4
1624801920000|2021-06-27 13:52:00|128.18|125.68|128.18|125.68|128.18|125.68|128.16|125.66|7
1624801930000|2021-06-27 13:52:10|128.19|125.69|128.2|125.7|128.2|125.7|128.16|125.66|9
1624801940000|2021-06-27 13:52:20|128.21|125.71|128.2|125.7|128.22|125.72|128.18|125.68|8
1624801950000|2021-06-27 13:52:30|128.21|125.71|128.21|125.71|128.21|125.71|128.18|125.68|8
1624801960000|2021-06-27 13:52:40|128.2|125.7|128.2|125.7|128.21|125.71|128.2|125.7|7
1624801970000|2021-06-27 13:52:50|128.21|125.71|128.2|125.7|128.21|125.71|128.19|125.69|8
1624801980000|2021-06-27 13:53:00|128.19|125.69|128.12|125.62|128.2|125.7|128.12|125.62|9
1624801990000|2021-06-27 13:53:10|128.1|125.6|128.09|125.59|128.1|125.6|128.08|125.58|16
1624802000000|2021-06-27 13:53:20|128.1|125.6|128.15|125.65|128.15|125.65|128.1|125.6|8
1624802010000|2021-06-27 13:53:30|128.16|125.66|128.18|125.68|128.19|125.69|128.16|125.66|11
1624802020000|2021-06-27 13:53:40|128.19|125.69|128.19|125.69|128.2|125.7|128.18|125.68|5
1624802030000|2021-06-27 13:53:50|128.2|125.7|128.18|125.68|128.2|125.7|128.18|125.68|5
1624802040000|2021-06-27 13:54:00|128.19|125.69|128.2|125.7|128.2|125.7|128.18|125.68|6
1624802050000|2021-06-27 13:54:10|128.21|125.71|128.28|125.78|128.29|125.79|128.21|125.71|10
1624802060000|2021-06-27 13:54:20|128.29|125.79|128.37|125.87|128.37|125.87|128.29|125.79|12
1624802070000|2021-06-27 13:54:30|128.38|125.88|128.38|125.88|128.38|125.88|128.36|125.86|4
1624802080000|2021-06-27 13:54:40|128.39|125.89|128.35|125.85|128.39|125.89|128.33|125.83|12
1624802090000|2021-06-27 13:54:50|128.37|125.87|128.37|125.87|128.38|125.88|128.35|125.85|10
1624802100000|2021-06-27 13:55:00|128.34|125.84|128.33|125.83|128.34|125.84|128.29|125.79|14
1624802110000|2021-06-27 13:55:10|128.34|125.84|128.41|125.91|128.41|125.91|128.34|125.84|8
1624802120000|2021-06-27 13:55:20|128.4|125.9|128.51|126.01|128.52|126.02|128.4|125.9|16
1624802130000|2021-06-27 13:55:30|128.52|126.02|128.59|126.09|128.6|126.1|128.52|126.02|9
1624802140000|2021-06-27 13:55:40|128.6|126.1|128.55|126.05|128.6|126.1|128.54|126.04|14
1624802150000|2021-06-27 13:55:50|128.56|126.06|128.64|126.14|128.65|126.15|128.56|126.06|10
1624802160000|2021-06-27 13:56:00|128.65|126.15|128.65|126.15|128.66|126.16|128.65|126.15|5
1624802170000|2021-06-27 13:56:10|128.67|126.17|128.76|126.26|128.77|126.27|128.67|126.17|11
1624802180000|2021-06-27 13:56:20|128.79|126.29|128.74|126.24|128.79|126.29|128.71|126.21|10
1624802190000|2021-06-27 13:56:30|128.75|126.25|128.76|126.26|128.76|126.26|128.75|126.25|2
1624802200000|2021-06-27 13:56:40|128.77|126.27|128.78|126.28|128.78|126.28|128.73|126.23|7
1624802210000|2021-06-27 13:56:50|128.79|126.29|128.76|126.26|128.79|126.29|128.75|126.25|6
1624802220000|2021-06-27 13:57:00|128.75|126.25|128.79|126.29|128.8|126.3|128.75|126.25|10
1624802230000|2021-06-27 13:57:10|128.8|126.3|128.82|126.32|128.83|126.33|128.79|126.29|11
1624802240000|2021-06-27 13:57:20|128.83|126.33|128.82|126.32|128.83|126.33|128.82|126.32|2
1624802250000|2021-06-27 13:57:30|128.83|126.33|128.93|126.43|128.93|126.43|128.83|126.33|12
1624802260000|2021-06-27 13:57:40|128.94|126.44|129.01|126.51|129.01|126.51|128.94|126.44|7
1624802270000|2021-06-27 13:57:50|129|126.5|128.87|126.37|129|126.5|128.87|126.37|20
1624802280000|2021-06-27 13:58:00|128.86|126.36|128.89|126.39|128.89|126.39|128.86|126.36|10
1624802290000|2021-06-27 13:58:10|128.88|126.38|128.94|126.44|128.95|126.45|128.88|126.38|8
1624802300000|2021-06-27 13:58:20|128.93|126.43|128.89|126.39|128.95|126.45|128.89|126.39|7
1624802310000|2021-06-27 13:58:30|128.88|126.38|128.88|126.38|128.89|126.39|128.87|126.37|7
1624802320000|2021-06-27 13:58:40|128.87|126.37|128.88|126.38|128.89|126.39|128.87|126.37|8
1624802330000|2021-06-27 13:58:50|128.87|126.37|128.84|126.34|128.88|126.38|128.82|126.32|9
1624802340000|2021-06-27 13:59:00|128.83|126.33|128.79|126.29|128.83|126.33|128.79|126.29|5
1624802350000|2021-06-27 13:59:10|128.8|126.3|128.79|126.29|128.8|126.3|128.79|126.29|2
1624802360000|2021-06-27 13:59:20|128.78|126.28|128.77|126.27|128.8|126.3|128.77|126.27|5
1624802370000|2021-06-27 13:59:30|128.73|126.23|128.73|126.23|128.76|126.26|128.72|126.22|12
1624802380000|2021-06-27 13:59:40|128.74|126.24|128.75|126.25|128.78|126.28|128.74|126.24|18
1624802390000|2021-06-27 13:59:50|128.74|126.24|128.71|126.21|128.74|126.24|128.71|126.21|5
1624802400000|2021-06-27 14:00:00|128.7|126.2|128.52|126.02|128.71|126.21|128.5|126|22
1624802410000|2021-06-27 14:00:10|128.5|126|128.5|126|128.51|126.01|128.49|125.99|6
1624802420000|2021-06-27 14:00:20|128.51|126.01|128.49|125.99|128.51|126.01|128.48|125.98|9
1624802430000|2021-06-27 14:00:30|128.48|125.98|128.53|126.03|128.53|126.03|128.48|125.98|9
1624802440000|2021-06-27 14:00:40|128.5|126|128.37|125.87|128.51|126.01|128.37|125.87|10
1624802450000|2021-06-27 14:00:50|128.38|125.88|128.4|125.9|128.4|125.9|128.38|125.88|7
1624802460000|2021-06-27 14:01:00|128.39|125.89|128.39|125.89|128.39|125.89|128.38|125.88|9
1624802470000|2021-06-27 14:01:10|128.38|125.88|128.32|125.82|128.38|125.88|128.32|125.82|7
1624802480000|2021-06-27 14:01:20|128.31|125.81|128.26|125.76|128.32|125.82|128.26|125.76|11
1624802490000|2021-06-27 14:01:30|128.27|125.77|128.26|125.76|128.27|125.77|128.25|125.75|7
1624802500000|2021-06-27 14:01:40|128.25|125.75|128.26|125.76|128.26|125.76|128.25|125.75|4
1624802510000|2021-06-27 14:01:50|128.27|125.77|128.31|125.81|128.31|125.81|128.27|125.77|10
1624802520000|2021-06-27 14:02:00|128.32|125.82|128.31|125.81|128.33|125.83|128.3|125.8|12
1624802530000|2021-06-27 14:02:10|128.3|125.8|128.27|125.77|128.31|125.81|128.26|125.76|9
1624802540000|2021-06-27 14:02:20|128.26|125.76|128.27|125.77|128.27|125.77|128.26|125.76|8
1624802550000|2021-06-27 14:02:30|128.26|125.76|128.26|125.76|128.27|125.77|128.25|125.75|15
1624802560000|2021-06-27 14:02:40|128.27|125.77|128.22|125.72|128.27|125.77|128.22|125.72|8
1624802570000|2021-06-27 14:02:50|128.21|125.71|128.18|125.68|128.22|125.72|128.18|125.68|8
1624802580000|2021-06-27 14:03:00|128.15|125.65|128.12|125.62|128.15|125.65|128.12|125.62|4
1624802590000|2021-06-27 14:03:10|128.11|125.61|128.04|125.54|128.11|125.61|128.04|125.54|11
1624802600000|2021-06-27 14:03:20|128.03|125.53|128.07|125.57|128.07|125.57|128.03|125.53|7
1624802610000|2021-06-27 14:03:30|128.08|125.58|128.08|125.58|128.08|125.58|128.08|125.58|1
1624802620000|2021-06-27 14:03:40|128.07|125.57|128.08|125.58|128.08|125.58|128.07|125.57|4
1624802630000|2021-06-27 14:03:50|128.09|125.59|128.04|125.54|128.09|125.59|128.04|125.54|8
1624802640000|2021-06-27 14:04:00|128.06|125.56|128.08|125.58|128.08|125.58|128.06|125.56|7
1624802650000|2021-06-27 14:04:10|128.09|125.59|128.1|125.6|128.12|125.62|128.09|125.59|5
1624802660000|2021-06-27 14:04:20|128.09|125.59|128.07|125.57|128.09|125.59|128.07|125.57|3
1624802670000|2021-06-27 14:04:30|128.08|125.58|128.08|125.58|128.08|125.58|128.07|125.57|3
1624802680000|2021-06-27 14:04:40|128.09|125.59|128.06|125.56|128.09|125.59|128.06|125.56|8
1624802690000|2021-06-27 14:04:50|128.07|125.57|128.05|125.55|128.07|125.57|128.05|125.55|5
1624802700000|2021-06-27 14:05:00|128.04|125.54|127.97|125.47|128.04|125.54|127.9|125.4|14
1624802710000|2021-06-27 14:05:10|127.96|125.46|127.91|125.41|127.97|125.47|127.91|125.41|18
1624802720000|2021-06-27 14:05:20|127.92|125.42|127.97|125.47|127.97|125.47|127.92|125.42|6
1624802730000|2021-06-27 14:05:30|127.96|125.46|127.91|125.41|127.96|125.46|127.91|125.41|8
1624802750000|2021-06-27 14:05:50|127.92|125.42|127.91|125.41|127.93|125.43|127.91|125.41|6
1624802760000|2021-06-27 14:06:00|127.92|125.42|127.93|125.43|127.93|125.43|127.92|125.42|2
1624802770000|2021-06-27 14:06:10|127.94|125.44|128.05|125.55|128.05|125.55|127.93|125.43|19
1624802780000|2021-06-27 14:06:20|128.04|125.54|128.01|125.51|128.05|125.55|128.01|125.51|8
1624802790000|2021-06-27 14:06:30|128|125.5|127.95|125.45|128.01|125.51|127.94|125.44|17
1624802800000|2021-06-27 14:06:40|127.94|125.44|127.95|125.45|127.96|125.46|127.94|125.44|10
1624802810000|2021-06-27 14:06:50|127.96|125.46|128.01|125.51|128.01|125.51|127.96|125.46|9
1624802820000|2021-06-27 14:07:00|128|125.5|128.03|125.53|128.03|125.53|128|125.5|6
1624802830000|2021-06-27 14:07:10|128.02|125.52|128.01|125.51|128.08|125.58|128|125.5|15
1624802840000|2021-06-27 14:07:20|128.02|125.52|128.06|125.56|128.06|125.56|128.02|125.52|11
1624802850000|2021-06-27 14:07:30|128.05|125.55|127.99|125.49|128.07|125.57|127.99|125.49|11
1624802860000|2021-06-27 14:07:40|127.98|125.48|128.01|125.51|128.01|125.51|127.97|125.47|13
1624802870000|2021-06-27 14:07:50|128.02|125.52|128.04|125.54|128.04|125.54|128.01|125.51|11
1624802880000|2021-06-27 14:08:00|128.03|125.53|127.99|125.49|128.03|125.53|127.99|125.49|10
1624802890000|2021-06-27 14:08:10|128|125.5|128.02|125.52|128.03|125.53|127.99|125.49|7
1624802900000|2021-06-27 14:08:20|128.01|125.51|128.01|125.51|128.03|125.53|128.01|125.51|7
1624802910000|2021-06-27 14:08:30|128.02|125.52|128.01|125.51|128.02|125.52|127.99|125.49|12
1624802920000|2021-06-27 14:08:40|128|125.5|127.92|125.42|128|125.5|127.91|125.41|11
1624802930000|2021-06-27 14:08:50|127.91|125.41|127.91|125.41|127.92|125.42|127.91|125.41|5
1624802940000|2021-06-27 14:09:00|127.92|125.42|127.96|125.46|127.98|125.48|127.91|125.41|15
1624802950000|2021-06-27 14:09:10|127.98|125.48|127.98|125.48|128|125.5|127.95|125.45|8
1624802960000|2021-06-27 14:09:20|127.97|125.47|127.98|125.48|127.98|125.48|127.96|125.46|12
1624802970000|2021-06-27 14:09:30|127.99|125.49|127.99|125.49|128|125.5|127.98|125.48|5
1624802980000|2021-06-27 14:09:40|128|125.5|128|125.5|128|125.5|127.99|125.49|5
1624802990000|2021-06-27 14:09:50|127.99|125.49|128|125.5|128|125.5|127.99|125.49|2
1624803000000|2021-06-27 14:10:00|127.99|125.49|127.96|125.46|128|125.5|127.96|125.46|7
1624803010000|2021-06-27 14:10:10|127.95|125.45|127.89|125.39|127.95|125.45|127.86|125.36|12
1624803020000|2021-06-27 14:10:20|127.9|125.4|127.78|125.28|127.9|125.4|127.77|125.27|13
1624803030000|2021-06-27 14:10:30|127.8|125.3|127.88|125.38|127.89|125.39|127.79|125.29|15
1624803040000|2021-06-27 14:10:40|127.87|125.37|127.79|125.29|127.88|125.38|127.76|125.26|15
1624803050000|2021-06-27 14:10:50|127.8|125.3|127.77|125.27|127.8|125.3|127.76|125.26|7
1624803060000|2021-06-27 14:11:00|127.78|125.28|127.79|125.29|127.82|125.32|127.78|125.28|7
1624803070000|2021-06-27 14:11:10|127.78|125.28|127.77|125.27|127.79|125.29|127.75|125.25|9
1624803080000|2021-06-27 14:11:20|127.78|125.28|127.76|125.26|127.78|125.28|127.76|125.26|5
1624803090000|2021-06-27 14:11:30|127.75|125.25|127.73|125.23|127.76|125.26|127.73|125.23|8
1624803100000|2021-06-27 14:11:40|127.74|125.24|127.76|125.26|127.76|125.26|127.74|125.24|3
1624803110000|2021-06-27 14:11:50|127.77|125.27|127.82|125.32|127.82|125.32|127.76|125.26|11
1624803120000|2021-06-27 14:12:00|127.81|125.31|127.83|125.33|127.83|125.33|127.78|125.28|10
1624803130000|2021-06-27 14:12:10|127.82|125.32|127.82|125.32|127.83|125.33|127.81|125.31|12
1624803140000|2021-06-27 14:12:20|127.76|125.26|127.73|125.23|127.77|125.27|127.69|125.19|15
1624803150000|2021-06-27 14:12:30|127.72|125.22|127.77|125.27|127.77|125.27|127.67|125.17|18
1624803160000|2021-06-27 14:12:40|127.78|125.28|127.72|125.22|127.79|125.29|127.72|125.22|9
1624803170000|2021-06-27 14:12:50|127.71|125.21|127.62|125.12|127.72|125.22|127.61|125.11|22
1624803180000|2021-06-27 14:13:00|127.63|125.13|127.62|125.12|127.64|125.14|127.61|125.11|13
1624803190000|2021-06-27 14:13:10|127.61|125.11|127.59|125.09|127.61|125.11|127.59|125.09|8
1624803200000|2021-06-27 14:13:20|127.58|125.08|127.51|125.01|127.58|125.08|127.49|124.99|21
1624803210000|2021-06-27 14:13:30|127.5|125|127.5|125|127.52|125.02|127.49|124.99|9
1624803220000|2021-06-27 14:13:40|127.49|124.99|127.48|124.98|127.49|124.99|127.47|124.97|8
1624803230000|2021-06-27 14:13:50|127.47|124.97|127.46|124.96|127.48|124.98|127.45|124.95|10
1624803240000|2021-06-27 14:14:00|127.45|124.95|127.5|125|127.51|125.01|127.45|124.95|8
1624803250000|2021-06-27 14:14:10|127.49|124.99|127.49|124.99|127.49|124.99|127.48|124.98|5
1624803260000|2021-06-27 14:14:20|127.48|124.98|127.46|124.96|127.48|124.98|127.45|124.95|9
1624803270000|2021-06-27 14:14:30|127.45|124.95|127.43|124.93|127.45|124.95|127.43|124.93|4
1624803280000|2021-06-27 14:14:40|127.44|124.94|127.42|124.92|127.44|124.94|127.41|124.91|6
1624803290000|2021-06-27 14:14:50|127.43|124.93|127.32|124.82|127.43|124.93|127.26|124.76|16
1624803300000|2021-06-27 14:15:00|127.31|124.81|127.39|124.89|127.39|124.89|127.31|124.81|16
1624803310000|2021-06-27 14:15:10|127.41|124.91|127.43|124.93|127.46|124.96|127.41|124.91|8
1624803320000|2021-06-27 14:15:20|127.44|124.94|127.42|124.92|127.44|124.94|127.41|124.91|11
1624803330000|2021-06-27 14:15:30|127.43|124.93|127.49|124.99|127.49|124.99|127.43|124.93|12
1624803340000|2021-06-27 14:15:40|127.5|125|127.5|125|127.53|125.03|127.49|124.99|14
1624803350000|2021-06-27 14:15:50|127.51|125.01|127.51|125.01|127.53|125.03|127.5|125|6
1624803360000|2021-06-27 14:16:00|127.5|125|127.44|124.94|127.5|125|127.43|124.93|10
1624803370000|2021-06-27 14:16:10|127.46|124.96|127.53|125.03|127.53|125.03|127.46|124.96|15
1624803380000|2021-06-27 14:16:20|127.51|125.01|127.53|125.03|127.54|125.04|127.51|125.01|9
1624803390000|2021-06-27 14:16:30|127.54|125.04|127.56|125.06|127.56|125.06|127.53|125.03|5
1624803400000|2021-06-27 14:16:40|127.57|125.07|127.59|125.09|127.64|125.14|127.57|125.07|11
1624803410000|2021-06-27 14:16:50|127.61|125.11|127.62|125.12|127.65|125.15|127.6|125.1|15
1624803420000|2021-06-27 14:17:00|127.63|125.13|127.74|125.24|127.74|125.24|127.62|125.12|12
1624803430000|2021-06-27 14:17:10|127.75|125.25|127.73|125.23|127.75|125.25|127.71|125.21|13
1624803440000|2021-06-27 14:17:20|127.72|125.22|127.87|125.37|127.87|125.37|127.72|125.22|19
1624803450000|2021-06-27 14:17:30|127.83|125.33|127.86|125.36|127.87|125.37|127.82|125.32|9
1624803460000|2021-06-27 14:17:40|127.87|125.37|127.85|125.35|127.88|125.38|127.85|125.35|7
1624803470000|2021-06-27 14:17:50|127.86|125.36|127.84|125.34|127.91|125.41|127.84|125.34|19
1624803480000|2021-06-27 14:18:00|127.83|125.33|127.77|125.27|127.83|125.33|127.77|125.27|11
1624803490000|2021-06-27 14:18:10|127.75|125.25|127.68|125.18|127.76|125.26|127.67|125.17|18
1624803500000|2021-06-27 14:18:20|127.67|125.17|127.66|125.16|127.67|125.17|127.63|125.13|13
1624803510000|2021-06-27 14:18:30|127.67|125.17|127.63|125.13|127.67|125.17|127.61|125.11|18
1624803520000|2021-06-27 14:18:40|127.64|125.14|127.69|125.19|127.7|125.2|127.63|125.13|8
1624803530000|2021-06-27 14:18:50|127.68|125.18|127.71|125.21|127.71|125.21|127.67|125.17|10
1624803540000|2021-06-27 14:19:00|127.72|125.22|127.8|125.3|127.8|125.3|127.72|125.22|14
1624803550000|2021-06-27 14:19:10|127.81|125.31|127.78|125.28|127.82|125.32|127.77|125.27|6
1624803560000|2021-06-27 14:19:20|127.79|125.29|127.82|125.32|127.82|125.32|127.79|125.29|12
1624803570000|2021-06-27 14:19:30|127.83|125.33|127.82|125.32|127.84|125.34|127.82|125.32|8
1624803580000|2021-06-27 14:19:40|127.81|125.31|127.79|125.29|127.82|125.32|127.78|125.28|8
1624803590000|2021-06-27 14:19:50|127.78|125.28|127.78|125.28|127.79|125.29|127.78|125.28|5
1624803600000|2021-06-27 14:20:00|127.77|125.27|127.77|125.27|127.79|125.29|127.77|125.27|5
1624803610000|2021-06-27 14:20:10|127.78|125.28|127.78|125.28|127.79|125.29|127.78|125.28|11
1624803620000|2021-06-27 14:20:20|127.79|125.29|127.9|125.4|127.9|125.4|127.79|125.29|16
1624803630000|2021-06-27 14:20:30|127.89|125.39|127.9|125.4|127.9|125.4|127.88|125.38|7
1624803640000|2021-06-27 14:20:40|127.91|125.41|127.89|125.39|127.92|125.42|127.88|125.38|13
1624803650000|2021-06-27 14:20:50|127.88|125.38|127.87|125.37|127.89|125.39|127.86|125.36|12
1624803660000|2021-06-27 14:21:00|127.88|125.38|127.9|125.4|127.9|125.4|127.87|125.37|11
1624803670000|2021-06-27 14:21:10|127.89|125.39|127.91|125.41|127.92|125.42|127.89|125.39|6
1624803680000|2021-06-27 14:21:20|127.92|125.42|127.89|125.39|127.93|125.43|127.89|125.39|10
1624803690000|2021-06-27 14:21:30|127.9|125.4|127.9|125.4|127.9|125.4|127.86|125.36|11
1624803700000|2021-06-27 14:21:40|127.91|125.41|127.89|125.39|127.92|125.42|127.89|125.39|10
1624803710000|2021-06-27 14:21:50|127.9|125.4|127.89|125.39|127.9|125.4|127.88|125.38|10
1624803720000|2021-06-27 14:22:00|127.88|125.38|127.85|125.35|127.88|125.38|127.85|125.35|4
1624803730000|2021-06-27 14:22:10|127.84|125.34|127.84|125.34|127.84|125.34|127.82|125.32|7
1624803740000|2021-06-27 14:22:20|127.83|125.33|127.8|125.3|127.83|125.33|127.78|125.28|13
1624803750000|2021-06-27 14:22:30|127.79|125.29|127.74|125.24|127.79|125.29|127.74|125.24|14
1624803760000|2021-06-27 14:22:40|127.72|125.22|127.67|125.17|127.72|125.22|127.67|125.17|10
1624803770000|2021-06-27 14:22:50|127.68|125.18|127.7|125.2|127.7|125.2|127.66|125.16|9
1624803780000|2021-06-27 14:23:00|127.71|125.21|127.76|125.26|127.76|125.26|127.7|125.2|13
1624803790000|2021-06-27 14:23:10|127.75|125.25|127.74|125.24|127.77|125.27|127.73|125.23|9
1624803800000|2021-06-27 14:23:20|127.73|125.23|127.71|125.21|127.74|125.24|127.71|125.21|11
1624803810000|2021-06-27 14:23:30|127.72|125.22|127.73|125.23|127.73|125.23|127.71|125.21|4
1624803820000|2021-06-27 14:23:40|127.74|125.24|127.76|125.26|127.76|125.26|127.73|125.23|7
1624803830000|2021-06-27 14:23:50|127.75|125.25|127.77|125.27|127.77|125.27|127.75|125.25|5
1624803840000|2021-06-27 14:24:00|127.76|125.26|127.73|125.23|127.76|125.26|127.72|125.22|9
1624803850000|2021-06-27 14:24:10|127.75|125.25|127.78|125.28|127.78|125.28|127.75|125.25|3
1624803860000|2021-06-27 14:24:20|127.79|125.29|127.79|125.29|127.79|125.29|127.79|125.29|1
1624803870000|2021-06-27 14:24:30|127.81|125.31|127.83|125.33|127.83|125.33|127.81|125.31|9
1624803880000|2021-06-27 14:24:40|127.82|125.32|127.84|125.34|127.84|125.34|127.82|125.32|7
1624803890000|2021-06-27 14:24:50|127.83|125.33|127.83|125.33|127.84|125.34|127.82|125.32|11
1624803900000|2021-06-27 14:25:00|127.84|125.34|127.86|125.36|127.86|125.36|127.83|125.33|7
1624803910000|2021-06-27 14:25:10|127.87|125.37|127.89|125.39|127.89|125.39|127.87|125.37|3
1624803920000|2021-06-27 14:25:20|127.87|125.37|127.91|125.41|127.91|125.41|127.86|125.36|8
1624803930000|2021-06-27 14:25:30|127.92|125.42|127.94|125.44|127.94|125.44|127.92|125.42|7
1624803940000|2021-06-27 14:25:40|127.93|125.43|127.94|125.44|127.95|125.45|127.9|125.4|12
1624803950000|2021-06-27 14:25:50|127.95|125.45|127.93|125.43|127.95|125.45|127.92|125.42|9
1624803960000|2021-06-27 14:26:00|127.92|125.42|127.93|125.43|127.93|125.43|127.92|125.42|4
1624803970000|2021-06-27 14:26:10|127.94|125.44|127.85|125.35|127.94|125.44|127.84|125.34|18
1624803980000|2021-06-27 14:26:20|127.84|125.34|127.85|125.35|127.86|125.36|127.84|125.34|13
1624803990000|2021-06-27 14:26:30|127.84|125.34|127.85|125.35|127.85|125.35|127.83|125.33|8
1624804000000|2021-06-27 14:26:40|127.86|125.36|127.95|125.45|127.96|125.46|127.86|125.36|13
1624804010000|2021-06-27 14:26:50|127.96|125.46|127.97|125.47|127.98|125.48|127.95|125.45|10
1624804020000|2021-06-27 14:27:00|127.96|125.46|127.82|125.32|127.96|125.46|127.81|125.31|13
1624804030000|2021-06-27 14:27:10|127.81|125.31|127.8|125.3|127.82|125.32|127.79|125.29|15
1624804040000|2021-06-27 14:27:20|127.79|125.29|127.85|125.35|127.85|125.35|127.79|125.29|16
1624804050000|2021-06-27 14:27:30|127.86|125.36|127.86|125.36|127.86|125.36|127.83|125.33|15
1624804060000|2021-06-27 14:27:40|127.85|125.35|127.83|125.33|127.85|125.35|127.83|125.33|6
1624804070000|2021-06-27 14:27:50|127.82|125.32|127.82|125.32|127.83|125.33|127.82|125.32|3
1624804080000|2021-06-27 14:28:00|127.81|125.31|127.79|125.29|127.81|125.31|127.78|125.28|10
1624804090000|2021-06-27 14:28:10|127.78|125.28|127.75|125.25|127.78|125.28|127.75|125.25|10
1624804100000|2021-06-27 14:28:20|127.74|125.24|127.75|125.25|127.75|125.25|127.74|125.24|10
1624804110000|2021-06-27 14:28:30|127.76|125.26|127.72|125.22|127.76|125.26|127.72|125.22|5
1624804120000|2021-06-27 14:28:40|127.73|125.23|127.72|125.22|127.73|125.23|127.71|125.21|10
1624804130000|2021-06-27 14:28:50|127.71|125.21|127.72|125.22|127.72|125.22|127.71|125.21|8
1624804140000|2021-06-27 14:29:00|127.73|125.23|127.78|125.28|127.78|125.28|127.73|125.23|12
1624804150000|2021-06-27 14:29:10|127.77|125.27|127.71|125.21|127.77|125.27|127.71|125.21|15
1624804160000|2021-06-27 14:29:20|127.7|125.2|127.67|125.17|127.72|125.22|127.67|125.17|11
1624804170000|2021-06-27 14:29:30|127.68|125.18|127.68|125.18|127.69|125.19|127.67|125.17|13
1624804180000|2021-06-27 14:29:40|127.67|125.17|127.63|125.13|127.68|125.18|127.63|125.13|12
1624804190000|2021-06-27 14:29:50|127.64|125.14|127.63|125.13|127.65|125.15|127.62|125.12|14
1624804200000|2021-06-27 14:30:00|127.62|125.12|127.72|125.22|127.72|125.22|127.62|125.12|9
1624804210000|2021-06-27 14:30:10|127.71|125.21|127.79|125.29|127.8|125.3|127.71|125.21|10
1624804220000|2021-06-27 14:30:20|127.8|125.3|127.78|125.28|127.81|125.31|127.77|125.27|11
1624804230000|2021-06-27 14:30:30|127.77|125.27|127.79|125.29|127.79|125.29|127.77|125.27|9
1624804240000|2021-06-27 14:30:40|127.8|125.3|127.8|125.3|127.8|125.3|127.79|125.29|7
1624804250000|2021-06-27 14:30:50|127.81|125.31|127.81|125.31|127.82|125.32|127.8|125.3|5
1624804260000|2021-06-27 14:31:00|127.8|125.3|127.82|125.32|127.82|125.32|127.8|125.3|3
1624804270000|2021-06-27 14:31:10|127.83|125.33|127.91|125.41|127.91|125.41|127.83|125.33|15
1624804280000|2021-06-27 14:31:20|127.9|125.4|128.03|125.53|128.04|125.54|127.9|125.4|18
1624804290000|2021-06-27 14:31:30|128.04|125.54|128.08|125.58|128.14|125.64|128.04|125.54|16
1624804300000|2021-06-27 14:31:40|128.06|125.56|128.1|125.6|128.11|125.61|128.06|125.56|15
1624804310000|2021-06-27 14:31:50|128.09|125.59|128.13|125.63|128.13|125.63|128.08|125.58|10
1624804320000|2021-06-27 14:32:00|128.14|125.64|128.12|125.62|128.14|125.64|128.12|125.62|12
1624804330000|2021-06-27 14:32:10|128.13|125.63|128.23|125.73|128.23|125.73|128.13|125.63|9
1624804340000|2021-06-27 14:32:20|128.24|125.74|128.27|125.77|128.28|125.78|128.23|125.73|18
1624804350000|2021-06-27 14:32:30|128.28|125.78|128.29|125.79|128.3|125.8|128.28|125.78|8
1624804360000|2021-06-27 14:32:40|128.3|125.8|128.29|125.79|128.3|125.8|128.29|125.79|4
1624804370000|2021-06-27 14:32:50|128.28|125.78|128.27|125.77|128.29|125.79|128.26|125.76|13
1624804380000|2021-06-27 14:33:00|128.26|125.76|128.24|125.74|128.27|125.77|128.24|125.74|11
1624804390000|2021-06-27 14:33:10|128.26|125.76|128.31|125.81|128.32|125.82|128.25|125.75|14
1624804400000|2021-06-27 14:33:20|128.32|125.82|128.31|125.81|128.32|125.82|128.3|125.8|6
1624804410000|2021-06-27 14:33:30|128.3|125.8|128.27|125.77|128.31|125.81|128.26|125.76|7
1624804420000|2021-06-27 14:33:40|128.26|125.76|128.38|125.88|128.38|125.88|128.26|125.76|14
1624804430000|2021-06-27 14:33:50|128.39|125.89|128.41|125.91|128.45|125.95|128.39|125.89|20
1624804440000|2021-06-27 14:34:00|128.4|125.9|128.43|125.93|128.45|125.95|128.4|125.9|19
1624804450000|2021-06-27 14:34:10|128.44|125.94|128.43|125.93|128.49|125.99|128.43|125.93|18
1624804460000|2021-06-27 14:34:20|128.44|125.94|128.34|125.84|128.44|125.94|128.34|125.84|21
1624804470000|2021-06-27 14:34:30|128.35|125.85|128.39|125.89|128.39|125.89|128.33|125.83|18
1624804480000|2021-06-27 14:34:40|128.4|125.9|128.4|125.9|128.4|125.9|128.38|125.88|8
1624804490000|2021-06-27 14:34:50|128.41|125.91|128.39|125.89|128.41|125.91|128.38|125.88|19
1624804500000|2021-06-27 14:35:00|128.38|125.88|128.3|125.8|128.4|125.9|128.3|125.8|13
1624804510000|2021-06-27 14:35:10|128.29|125.79|128.27|125.77|128.3|125.8|128.25|125.75|6
1624804520000|2021-06-27 14:35:20|128.26|125.76|128.22|125.72|128.27|125.77|128.22|125.72|16
1624804530000|2021-06-27 14:35:30|128.23|125.73|128.32|125.82|128.33|125.83|128.23|125.73|19
1624804540000|2021-06-27 14:35:40|128.33|125.83|128.26|125.76|128.33|125.83|128.26|125.76|12
1624804550000|2021-06-27 14:35:50|128.27|125.77|128.26|125.76|128.3|125.8|128.26|125.76|10
1624804560000|2021-06-27 14:36:00|128.27|125.77|128.25|125.75|128.27|125.77|128.25|125.75|9
1624804570000|2021-06-27 14:36:10|128.24|125.74|128.21|125.71|128.24|125.74|128.2|125.7|7
1624804580000|2021-06-27 14:36:20|128.2|125.7|128.2|125.7|128.22|125.72|128.2|125.7|8
1624804590000|2021-06-27 14:36:30|128.21|125.71|128.28|125.78|128.28|125.78|128.21|125.71|14
1624804600000|2021-06-27 14:36:40|128.27|125.77|128.27|125.77|128.3|125.8|128.27|125.77|13
1624804610000|2021-06-27 14:36:50|128.26|125.76|128.29|125.79|128.3|125.8|128.25|125.75|11
1624804620000|2021-06-27 14:37:00|128.28|125.78|128.29|125.79|128.3|125.8|128.28|125.78|8
1624804630000|2021-06-27 14:37:10|128.3|125.8|128.35|125.85|128.35|125.85|128.29|125.79|9
1624804640000|2021-06-27 14:37:20|128.36|125.86|128.37|125.87|128.38|125.88|128.36|125.86|14
1624804650000|2021-06-27 14:37:30|128.36|125.86|128.37|125.87|128.38|125.88|128.36|125.86|6
1624804660000|2021-06-27 14:37:40|128.38|125.88|128.38|125.88|128.38|125.88|128.37|125.87|5
1624804670000|2021-06-27 14:37:50|128.37|125.87|128.34|125.84|128.37|125.87|128.34|125.84|4
1624804680000|2021-06-27 14:38:00|128.33|125.83|128.28|125.78|128.35|125.85|128.28|125.78|20
1624804690000|2021-06-27 14:38:10|128.29|125.79|128.28|125.78|128.29|125.79|128.26|125.76|14
1624804700000|2021-06-27 14:38:20|128.27|125.77|128.25|125.75|128.27|125.77|128.25|125.75|7
1624804710000|2021-06-27 14:38:30|128.24|125.74|128.24|125.74|128.26|125.76|128.24|125.74|5
1624804720000|2021-06-27 14:38:40|128.23|125.73|128.22|125.72|128.24|125.74|128.22|125.72|14
1624804730000|2021-06-27 14:38:50|128.23|125.73|128.24|125.74|128.26|125.76|128.23|125.73|10
1624804740000|2021-06-27 14:39:00|128.23|125.73|128.21|125.71|128.24|125.74|128.21|125.71|11
1624804750000|2021-06-27 14:39:10|128.2|125.7|128.13|125.63|128.2|125.7|128.11|125.61|18
1624804760000|2021-06-27 14:39:20|128.11|125.61|128.11|125.61|128.12|125.62|128.11|125.61|7
1624804770000|2021-06-27 14:39:30|128.1|125.6|128.09|125.59|128.11|125.61|128.09|125.59|6
1624804780000|2021-06-27 14:39:40|128.1|125.6|128.13|125.63|128.14|125.64|128.09|125.59|6
1624804790000|2021-06-27 14:39:50|128.14|125.64|128.17|125.67|128.2|125.7|128.14|125.64|19
1624804800000|2021-06-27 14:40:00|128.18|125.68|128.15|125.65|128.18|125.68|128.13|125.63|12
1624804810000|2021-06-27 14:40:10|128.16|125.66|128.13|125.63|128.16|125.66|128.13|125.63|8
1624804820000|2021-06-27 14:40:20|128.12|125.62|128.12|125.62|128.12|125.62|128.11|125.61|9
1624804830000|2021-06-27 14:40:30|128.13|125.63|128.11|125.61|128.13|125.63|128.11|125.61|6
1624804840000|2021-06-27 14:40:40|128.12|125.62|128.12|125.62|128.13|125.63|128.11|125.61|11
1624804850000|2021-06-27 14:40:50|128.11|125.61|128.14|125.64|128.15|125.65|128.1|125.6|12
1624804860000|2021-06-27 14:41:00|128.15|125.65|128.22|125.72|128.22|125.72|128.15|125.65|8
1624804870000|2021-06-27 14:41:10|128.23|125.73|128.26|125.76|128.26|125.76|128.23|125.73|4
1624804880000|2021-06-27 14:41:20|128.27|125.77|128.26|125.76|128.27|125.77|128.24|125.74|6
1624804890000|2021-06-27 14:41:30|128.25|125.75|128.23|125.73|128.26|125.76|128.23|125.73|9
1624804900000|2021-06-27 14:41:40|128.22|125.72|128.21|125.71|128.23|125.73|128.21|125.71|6
1624804910000|2021-06-27 14:41:50|128.22|125.72|128.31|125.81|128.31|125.81|128.22|125.72|13
1624804920000|2021-06-27 14:42:00|128.32|125.82|128.31|125.81|128.33|125.83|128.3|125.8|12
1624804930000|2021-06-27 14:42:10|128.32|125.82|128.34|125.84|128.34|125.84|128.31|125.81|9
1624804940000|2021-06-27 14:42:20|128.33|125.83|128.37|125.87|128.37|125.87|128.33|125.83|5
1624804950000|2021-06-27 14:42:30|128.36|125.86|128.36|125.86|128.37|125.87|128.35|125.85|7
1624804960000|2021-06-27 14:42:40|128.39|125.89|128.49|125.99|128.51|126.01|128.39|125.89|13
1624804970000|2021-06-27 14:42:50|128.5|126|128.49|125.99|128.5|126|128.46|125.96|16
1624804980000|2021-06-27 14:43:00|128.48|125.98|128.51|126.01|128.51|126.01|128.48|125.98|11
1624804990000|2021-06-27 14:43:10|128.5|126|128.48|125.98|128.51|126.01|128.48|125.98|13
1624805000000|2021-06-27 14:43:20|128.49|125.99|128.4|125.9|128.49|125.99|128.4|125.9|17
1624805010000|2021-06-27 14:43:30|128.39|125.89|128.4|125.9|128.41|125.91|128.39|125.89|8
1624805020000|2021-06-27 14:43:40|128.39|125.89|128.39|125.89|128.4|125.9|128.37|125.87|15
1624805030000|2021-06-27 14:43:50|128.37|125.87|128.36|125.86|128.38|125.88|128.32|125.82|13
1624805040000|2021-06-27 14:44:00|128.38|125.88|128.34|125.84|128.42|125.92|128.33|125.83|15
1624805050000|2021-06-27 14:44:10|128.33|125.83|128.32|125.82|128.35|125.85|128.31|125.81|10
1624805060000|2021-06-27 14:44:20|128.31|125.81|128.35|125.85|128.36|125.86|128.31|125.81|12
1624805070000|2021-06-27 14:44:30|128.34|125.84|128.3|125.8|128.34|125.84|128.3|125.8|5
1624805080000|2021-06-27 14:44:40|128.31|125.81|128.34|125.84|128.35|125.85|128.31|125.81|6
1624805090000|2021-06-27 14:44:50|128.35|125.85|128.35|125.85|128.36|125.86|128.35|125.85|3
1624805100000|2021-06-27 14:45:00|128.34|125.84|128.35|125.85|128.35|125.85|128.34|125.84|4
1624805110000|2021-06-27 14:45:10|128.34|125.84|128.28|125.78|128.34|125.84|128.27|125.77|16
1624805120000|2021-06-27 14:45:20|128.27|125.77|128.29|125.79|128.31|125.81|128.27|125.77|11
1624805130000|2021-06-27 14:45:30|128.3|125.8|128.34|125.84|128.34|125.84|128.3|125.8|14
1624805140000|2021-06-27 14:45:40|128.35|125.85|128.43|125.93|128.43|125.93|128.35|125.85|14
1624805150000|2021-06-27 14:45:50|128.44|125.94|128.46|125.96|128.47|125.97|128.44|125.94|9
1624805160000|2021-06-27 14:46:00|128.47|125.97|128.49|125.99|128.49|125.99|128.46|125.96|14
1624805170000|2021-06-27 14:46:10|128.5|126|128.56|126.06|128.56|126.06|128.5|126|14
1624805180000|2021-06-27 14:46:20|128.55|126.05|128.53|126.03|128.56|126.06|128.52|126.02|10
1624805190000|2021-06-27 14:46:30|128.54|126.04|128.52|126.02|128.55|126.05|128.51|126.01|15
1624805200000|2021-06-27 14:46:40|128.51|126.01|128.51|126.01|128.52|126.02|128.5|126|11
1624805210000|2021-06-27 14:46:50|128.5|126|128.53|126.03|128.55|126.05|128.48|125.98|22
1624805220000|2021-06-27 14:47:00|128.55|126.05|128.57|126.07|128.57|126.07|128.54|126.04|9
1624805230000|2021-06-27 14:47:10|128.56|126.06|128.55|126.05|128.57|126.07|128.55|126.05|6
1624805240000|2021-06-27 14:47:20|128.54|126.04|128.49|125.99|128.55|126.05|128.48|125.98|15
1624805250000|2021-06-27 14:47:30|128.48|125.98|128.47|125.97|128.48|125.98|128.47|125.97|2
1624805260000|2021-06-27 14:47:40|128.46|125.96|128.44|125.94|128.47|125.97|128.43|125.93|10
1624805270000|2021-06-27 14:47:50|128.43|125.93|128.42|125.92|128.44|125.94|128.42|125.92|6
1624805280000|2021-06-27 14:48:00|128.43|125.93|128.36|125.86|128.43|125.93|128.36|125.86|15
1624805290000|2021-06-27 14:48:10|128.34|125.84|128.33|125.83|128.35|125.85|128.33|125.83|4
1624805300000|2021-06-27 14:48:20|128.34|125.84|128.37|125.87|128.4|125.9|128.34|125.84|10
1624805310000|2021-06-27 14:48:30|128.36|125.86|128.34|125.84|128.36|125.86|128.34|125.84|7
1624805320000|2021-06-27 14:48:40|128.35|125.85|128.34|125.84|128.35|125.85|128.34|125.84|6
1624805330000|2021-06-27 14:48:50|128.35|125.85|128.32|125.82|128.35|125.85|128.31|125.81|8
1624805340000|2021-06-27 14:49:00|128.31|125.81|128.32|125.82|128.33|125.83|128.31|125.81|6
1624805350000|2021-06-27 14:49:10|128.33|125.83|128.32|125.82|128.33|125.83|128.31|125.81|10
1624805360000|2021-06-27 14:49:20|128.31|125.81|128.3|125.8|128.32|125.82|128.29|125.79|10
1624805370000|2021-06-27 14:49:30|128.29|125.79|128.3|125.8|128.3|125.8|128.29|125.79|2
1624805380000|2021-06-27 14:49:40|128.31|125.81|128.3|125.8|128.31|125.81|128.29|125.79|8
1624805390000|2021-06-27 14:49:50|128.31|125.81|128.38|125.88|128.4|125.9|128.31|125.81|14
1624805400000|2021-06-27 14:50:00|128.4|125.9|128.39|125.89|128.41|125.91|128.39|125.89|12
1624805410000|2021-06-27 14:50:10|128.38|125.88|128.36|125.86|128.38|125.88|128.35|125.85|13
1624805420000|2021-06-27 14:50:20|128.37|125.87|128.35|125.85|128.37|125.87|128.33|125.83|11
1624805430000|2021-06-27 14:50:30|128.36|125.86|128.36|125.86|128.37|125.87|128.35|125.85|8
1624805440000|2021-06-27 14:50:40|128.37|125.87|128.35|125.85|128.37|125.87|128.35|125.85|7
1624805450000|2021-06-27 14:50:50|128.36|125.86|128.37|125.87|128.38|125.88|128.35|125.85|13
1624805460000|2021-06-27 14:51:00|128.38|125.88|128.4|125.9|128.4|125.9|128.37|125.87|5
1624805470000|2021-06-27 14:51:10|128.39|125.89|128.37|125.87|128.41|125.91|128.37|125.87|13
1624805480000|2021-06-27 14:51:20|128.38|125.88|128.37|125.87|128.38|125.88|128.37|125.87|6
1624805490000|2021-06-27 14:51:30|128.38|125.88|128.36|125.86|128.38|125.88|128.36|125.86|7
1624805500000|2021-06-27 14:51:40|128.38|125.88|128.37|125.87|128.38|125.88|128.37|125.87|14
1624805510000|2021-06-27 14:51:50|128.38|125.88|128.38|125.88|128.38|125.88|128.37|125.87|3
1624805520000|2021-06-27 14:52:00|128.37|125.87|128.36|125.86|128.37|125.87|128.36|125.86|2
1624805530000|2021-06-27 14:52:10|128.35|125.85|128.34|125.84|128.36|125.86|128.34|125.84|4
1624805540000|2021-06-27 14:52:20|128.35|125.85|128.3|125.8|128.35|125.85|128.3|125.8|9
1624805550000|2021-06-27 14:52:30|128.31|125.81|128.29|125.79|128.31|125.81|128.28|125.78|7
1624805560000|2021-06-27 14:52:40|128.28|125.78|128.28|125.78|128.29|125.79|128.28|125.78|7
1624805570000|2021-06-27 14:52:50|128.27|125.77|128.27|125.77|128.28|125.78|128.26|125.76|7
1624805580000|2021-06-27 14:53:00|128.28|125.78|128.25|125.75|128.28|125.78|128.25|125.75|10
1624805590000|2021-06-27 14:53:10|128.24|125.74|128.27|125.77|128.28|125.78|128.24|125.74|7
1624805600000|2021-06-27 14:53:20|128.28|125.78|128.25|125.75|128.28|125.78|128.25|125.75|15
1624805610000|2021-06-27 14:53:30|128.26|125.76|128.26|125.76|128.26|125.76|128.25|125.75|11
1624805620000|2021-06-27 14:53:40|128.25|125.75|128.25|125.75|128.26|125.76|128.25|125.75|5
1624805630000|2021-06-27 14:53:50|128.26|125.76|128.24|125.74|128.26|125.76|128.23|125.73|7
1624805640000|2021-06-27 14:54:00|128.25|125.75|128.26|125.76|128.3|125.8|128.25|125.75|13
1624805650000|2021-06-27 14:54:10|128.25|125.75|128.2|125.7|128.26|125.76|128.2|125.7|16
1624805660000|2021-06-27 14:54:20|128.19|125.69|128.2|125.7|128.2|125.7|128.19|125.69|6
1624805670000|2021-06-27 14:54:30|128.19|125.69|128.26|125.76|128.27|125.77|128.19|125.69|14
1624805680000|2021-06-27 14:54:40|128.25|125.75|128.22|125.72|128.25|125.75|128.22|125.72|6
1624805690000|2021-06-27 14:54:50|128.21|125.71|128.21|125.71|128.22|125.72|128.2|125.7|5
1624805700000|2021-06-27 14:55:00|128.2|125.7|128.2|125.7|128.21|125.71|128.19|125.69|5
1624805710000|2021-06-27 14:55:10|128.19|125.69|128.18|125.68|128.19|125.69|128.18|125.68|2
1624805720000|2021-06-27 14:55:20|128.17|125.67|128.17|125.67|128.17|125.67|128.17|125.67|1
1624805730000|2021-06-27 14:55:30|128.15|125.65|128.15|125.65|128.16|125.66|128.15|125.65|5
1624805740000|2021-06-27 14:55:40|128.16|125.66|128.15|125.65|128.16|125.66|128.14|125.64|4
1624805750000|2021-06-27 14:55:50|128.14|125.64|128.14|125.64|128.14|125.64|128.14|125.64|1
1624805760000|2021-06-27 14:56:00|128.15|125.65|128.15|125.65|128.15|125.65|128.14|125.64|7
1624805770000|2021-06-27 14:56:10|128.16|125.66|128.15|125.65|128.16|125.66|128.14|125.64|8
1624805790000|2021-06-27 14:56:30|128.13|125.63|128.08|125.58|128.13|125.63|128.08|125.58|9
1624805800000|2021-06-27 14:56:40|128.09|125.59|128.08|125.58|128.09|125.59|128.05|125.55|9
1624805810000|2021-06-27 14:56:50|128.07|125.57|128.05|125.55|128.07|125.57|128.04|125.54|8
1624805820000|2021-06-27 14:57:00|128.04|125.54|128.07|125.57|128.09|125.59|128.04|125.54|8
1624805830000|2021-06-27 14:57:10|128.08|125.58|128.07|125.57|128.09|125.59|128.07|125.57|8
1624805840000|2021-06-27 14:57:20|128.06|125.56|128.1|125.6|128.1|125.6|128.06|125.56|9
1624805850000|2021-06-27 14:57:30|128.09|125.59|128.11|125.61|128.13|125.63|128.09|125.59|9
1624805860000|2021-06-27 14:57:40|128.1|125.6|128.08|125.58|128.14|125.64|128.08|125.58|21
1624805870000|2021-06-27 14:57:50|128.09|125.59|128.1|125.6|128.1|125.6|128.08|125.58|8
1624805880000|2021-06-27 14:58:00|128.11|125.61|128.16|125.66|128.17|125.67|128.11|125.61|12
1624805890000|2021-06-27 14:58:10|128.15|125.65|128.16|125.66|128.16|125.66|128.15|125.65|6
1624805900000|2021-06-27 14:58:20|128.14|125.64|128.16|125.66|128.16|125.66|128.13|125.63|11
1624805910000|2021-06-27 14:58:30|128.18|125.68|128.24|125.74|128.24|125.74|128.18|125.68|10
1624805920000|2021-06-27 14:58:40|128.23|125.73|128.2|125.7|128.23|125.73|128.2|125.7|8
1624805930000|2021-06-27 14:58:50|128.21|125.71|128.25|125.75|128.27|125.77|128.21|125.71|11
1624805940000|2021-06-27 14:59:00|128.26|125.76|128.26|125.76|128.27|125.77|128.23|125.73|15
1624805950000|2021-06-27 14:59:10|128.27|125.77|128.28|125.78|128.28|125.78|128.26|125.76|4
1624805960000|2021-06-27 14:59:20|128.29|125.79|128.38|125.88|128.38|125.88|128.29|125.79|14
1624805970000|2021-06-27 14:59:30|128.37|125.87|128.39|125.89|128.43|125.93|128.37|125.87|12
1624805980000|2021-06-27 14:59:40|128.38|125.88|128.41|125.91|128.41|125.91|128.38|125.88|11
1624805990000|2021-06-27 14:59:50|128.42|125.92|128.39|125.89|128.42|125.92|128.39|125.89|8
1624806000000|2021-06-27 15:00:00|128.4|125.9|128.26|125.76|128.4|125.9|128.26|125.76|19
1624806010000|2021-06-27 15:00:10|128.27|125.77|128.2|125.7|128.27|125.77|128.17|125.67|18
1624806020000|2021-06-27 15:00:20|128.21|125.71|128.22|125.72|128.22|125.72|128.2|125.7|4
1624806030000|2021-06-27 15:00:30|128.21|125.71|128.27|125.77|128.28|125.78|128.21|125.71|10
1624806040000|2021-06-27 15:00:40|128.28|125.78|128.28|125.78|128.29|125.79|128.26|125.76|15
1624806050000|2021-06-27 15:00:50|128.29|125.79|128.26|125.76|128.29|125.79|128.25|125.75|12
1624806060000|2021-06-27 15:01:00|128.27|125.77|128.23|125.73|128.27|125.77|128.22|125.72|14
1624806070000|2021-06-27 15:01:10|128.22|125.72|128.19|125.69|128.23|125.73|128.19|125.69|6
1624806080000|2021-06-27 15:01:20|128.2|125.7|128.14|125.64|128.2|125.7|128.14|125.64|7
1624806090000|2021-06-27 15:01:30|128.15|125.65|128.16|125.66|128.16|125.66|128.14|125.64|12
1624806100000|2021-06-27 15:01:40|128.17|125.67|128.14|125.64|128.17|125.67|128.14|125.64|8
1624806110000|2021-06-27 15:01:50|128.13|125.63|128.12|125.62|128.13|125.63|128.1|125.6|6
1624806120000|2021-06-27 15:02:00|128.13|125.63|128.16|125.66|128.18|125.68|128.13|125.63|10
1624806130000|2021-06-27 15:02:10|128.15|125.65|128.09|125.59|128.15|125.65|128.09|125.59|11
1624806140000|2021-06-27 15:02:20|128.1|125.6|128.1|125.6|128.11|125.61|128.1|125.6|13
1624806150000|2021-06-27 15:02:30|128.09|125.59|128.07|125.57|128.09|125.59|128.07|125.57|3
1624806160000|2021-06-27 15:02:40|128.06|125.56|128.07|125.57|128.07|125.57|128.05|125.55|4
1624806170000|2021-06-27 15:02:50|128.06|125.56|128.13|125.63|128.13|125.63|128.06|125.56|10
1624806180000|2021-06-27 15:03:00|128.12|125.62|128.08|125.58|128.12|125.62|128.07|125.57|13
1624806190000|2021-06-27 15:03:10|128.09|125.59|128.08|125.58|128.09|125.59|128.07|125.57|13
1624806200000|2021-06-27 15:03:20|128.07|125.57|128.1|125.6|128.1|125.6|128.06|125.56|12
1624806210000|2021-06-27 15:03:30|128.09|125.59|128.12|125.62|128.13|125.63|128.09|125.59|7
1624806220000|2021-06-27 15:03:40|128.11|125.61|128.12|125.62|128.12|125.62|128.11|125.61|6
1624806230000|2021-06-27 15:03:50|128.13|125.63|128.19|125.69|128.2|125.7|128.13|125.63|16
1624806240000|2021-06-27 15:04:00|128.18|125.68|128.24|125.74|128.25|125.75|128.18|125.68|16
1624806250000|2021-06-27 15:04:10|128.25|125.75|128.21|125.71|128.25|125.75|128.21|125.71|10
1624806260000|2021-06-27 15:04:20|128.2|125.7|128.14|125.64|128.2|125.7|128.14|125.64|7
1624806270000|2021-06-27 15:04:30|128.15|125.65|128.16|125.66|128.16|125.66|128.14|125.64|4
1624806280000|2021-06-27 15:04:40|128.15|125.65|128.14|125.64|128.15|125.65|128.14|125.64|4
1624806290000|2021-06-27 15:04:50|128.15|125.65|128.15|125.65|128.16|125.66|128.15|125.65|3
1624806300000|2021-06-27 15:05:00|128.14|125.64|128.11|125.61|128.15|125.65|128.1|125.6|10
1624806310000|2021-06-27 15:05:10|128.12|125.62|128.11|125.61|128.12|125.62|128.11|125.61|6
1624806320000|2021-06-27 15:05:20|128.12|125.62|128.08|125.58|128.12|125.62|128.08|125.58|10
1624806330000|2021-06-27 15:05:30|128.09|125.59|128.1|125.6|128.11|125.61|128.08|125.58|12
1624806340000|2021-06-27 15:05:40|128.11|125.61|128.13|125.63|128.15|125.65|128.11|125.61|11
1624806350000|2021-06-27 15:05:50|128.12|125.62|128.14|125.64|128.14|125.64|128.11|125.61|7
1624806360000|2021-06-27 15:06:00|128.13|125.63|128.24|125.74|128.24|125.74|128.13|125.63|10
1624806370000|2021-06-27 15:06:10|128.26|125.76|128.24|125.74|128.26|125.76|128.24|125.74|7
1624806380000|2021-06-27 15:06:20|128.26|125.76|128.24|125.74|128.26|125.76|128.24|125.74|13
1624806390000|2021-06-27 15:06:30|128.25|125.75|128.26|125.76|128.26|125.76|128.24|125.74|4
1624806400000|2021-06-27 15:06:40|128.27|125.77|128.26|125.76|128.28|125.78|128.25|125.75|17
1624806410000|2021-06-27 15:06:50|128.27|125.77|128.28|125.78|128.29|125.79|128.27|125.77|4
1624806420000|2021-06-27 15:07:00|128.29|125.79|128.32|125.82|128.32|125.82|128.29|125.79|6
1624806430000|2021-06-27 15:07:10|128.33|125.83|128.32|125.82|128.33|125.83|128.3|125.8|5
1624806440000|2021-06-27 15:07:20|128.31|125.81|128.26|125.76|128.32|125.82|128.26|125.76|14
1624806450000|2021-06-27 15:07:30|128.27|125.77|128.29|125.79|128.29|125.79|128.26|125.76|9
1624806460000|2021-06-27 15:07:40|128.28|125.78|128.31|125.81|128.31|125.81|128.27|125.77|6
1624806470000|2021-06-27 15:07:50|128.3|125.8|128.31|125.81|128.31|125.81|128.3|125.8|2
1624806480000|2021-06-27 15:08:00|128.3|125.8|128.29|125.79|128.31|125.81|128.28|125.78|9
1624806490000|2021-06-27 15:08:10|128.3|125.8|128.32|125.82|128.32|125.82|128.3|125.8|5
1624806500000|2021-06-27 15:08:20|128.33|125.83|128.34|125.84|128.34|125.84|128.32|125.82|3
1624806510000|2021-06-27 15:08:30|128.36|125.86|128.39|125.89|128.39|125.89|128.36|125.86|11
1624806520000|2021-06-27 15:08:40|128.4|125.9|128.42|125.92|128.42|125.92|128.4|125.9|7
1624806530000|2021-06-27 15:08:50|128.41|125.91|128.42|125.92|128.42|125.92|128.41|125.91|2
1624806540000|2021-06-27 15:09:00|128.43|125.93|128.46|125.96|128.48|125.98|128.43|125.93|6
1624806550000|2021-06-27 15:09:10|128.47|125.97|128.51|126.01|128.52|126.02|128.47|125.97|8
1624806560000|2021-06-27 15:09:20|128.5|126|128.51|126.01|128.51|126.01|128.5|126|6
1624806570000|2021-06-27 15:09:30|128.5|126|128.51|126.01|128.51|126.01|128.49|125.99|6
1624806580000|2021-06-27 15:09:40|128.52|126.02|128.46|125.96|128.52|126.02|128.46|125.96|9
1624806600000|2021-06-27 15:10:00|128.47|125.97|128.49|125.99|128.5|126|128.46|125.96|9
1624806610000|2021-06-27 15:10:10|128.5|126|128.46|125.96|128.5|126|128.46|125.96|12
1624806620000|2021-06-27 15:10:20|128.45|125.95|128.45|125.95|128.46|125.96|128.44|125.94|11
1624806630000|2021-06-27 15:10:30|128.44|125.94|128.45|125.95|128.46|125.96|128.4|125.9|17
1624806640000|2021-06-27 15:10:40|128.46|125.96|128.43|125.93|128.47|125.97|128.43|125.93|12
1624806650000|2021-06-27 15:10:50|128.42|125.92|128.35|125.85|128.42|125.92|128.35|125.85|14
1624806660000|2021-06-27 15:11:00|128.36|125.86|128.33|125.83|128.37|125.87|128.32|125.82|11
1624806670000|2021-06-27 15:11:10|128.34|125.84|128.34|125.84|128.34|125.84|128.34|125.84|1
1624806680000|2021-06-27 15:11:20|128.33|125.83|128.31|125.81|128.34|125.84|128.3|125.8|11
1624806690000|2021-06-27 15:11:30|128.32|125.82|128.31|125.81|128.33|125.83|128.31|125.81|8
1624806700000|2021-06-27 15:11:40|128.3|125.8|128.24|125.74|128.3|125.8|128.23|125.73|8
1624806710000|2021-06-27 15:11:50|128.23|125.73|128.24|125.74|128.25|125.75|128.23|125.73|10
1624806720000|2021-06-27 15:12:00|128.25|125.75|128.29|125.79|128.3|125.8|128.23|125.73|18
1624806730000|2021-06-27 15:12:10|128.28|125.78|128.29|125.79|128.31|125.81|128.27|125.77|11
1624806740000|2021-06-27 15:12:20|128.28|125.78|128.32|125.82|128.32|125.82|128.27|125.77|9
1624806750000|2021-06-27 15:12:30|128.31|125.81|128.3|125.8|128.31|125.81|128.3|125.8|4
1624806760000|2021-06-27 15:12:40|128.31|125.81|128.36|125.86|128.36|125.86|128.31|125.81|3
1624806770000|2021-06-27 15:12:50|128.37|125.87|128.34|125.84|128.37|125.87|128.33|125.83|8
1624806780000|2021-06-27 15:13:00|128.35|125.85|128.3|125.8|128.35|125.85|128.3|125.8|6
1624806790000|2021-06-27 15:13:10|128.28|125.78|128.27|125.77|128.29|125.79|128.27|125.77|6
1624806800000|2021-06-27 15:13:20|128.28|125.78|128.28|125.78|128.28|125.78|128.28|125.78|1
1624806810000|2021-06-27 15:13:30|128.29|125.79|128.34|125.84|128.34|125.84|128.29|125.79|7
1624806820000|2021-06-27 15:13:40|128.33|125.83|128.33|125.83|128.34|125.84|128.31|125.81|13
1624806830000|2021-06-27 15:13:50|128.32|125.82|128.33|125.83|128.33|125.83|128.3|125.8|10
1624806840000|2021-06-27 15:14:00|128.32|125.82|128.34|125.84|128.34|125.84|128.31|125.81|13
1624806850000|2021-06-27 15:14:10|128.33|125.83|128.34|125.84|128.34|125.84|128.33|125.83|8
1624806860000|2021-06-27 15:14:20|128.35|125.85|128.37|125.87|128.37|125.87|128.35|125.85|3
1624806870000|2021-06-27 15:14:30|128.36|125.86|128.36|125.86|128.36|125.86|128.35|125.85|5
1624806880000|2021-06-27 15:14:40|128.35|125.85|128.34|125.84|128.38|125.88|128.32|125.82|11
1624806890000|2021-06-27 15:14:50|128.35|125.85|128.37|125.87|128.37|125.87|128.35|125.85|9
1624806900000|2021-06-27 15:15:00|128.38|125.88|128.38|125.88|128.41|125.91|128.37|125.87|10
1624806910000|2021-06-27 15:15:10|128.37|125.87|128.32|125.82|128.37|125.87|128.31|125.81|6
1624806920000|2021-06-27 15:15:20|128.33|125.83|128.32|125.82|128.33|125.83|128.31|125.81|8
1624806930000|2021-06-27 15:15:30|128.31|125.81|128.23|125.73|128.31|125.81|128.23|125.73|13
1624806940000|2021-06-27 15:15:40|128.22|125.72|128.17|125.67|128.22|125.72|128.17|125.67|6
1624806950000|2021-06-27 15:15:50|128.18|125.68|128.14|125.64|128.18|125.68|128.14|125.64|9
1624806960000|2021-06-27 15:16:00|128.13|125.63|128.17|125.67|128.17|125.67|128.12|125.62|11
1624806970000|2021-06-27 15:16:10|128.18|125.68|128.17|125.67|128.2|125.7|128.17|125.67|15
1624806980000|2021-06-27 15:16:20|128.16|125.66|128.08|125.58|128.17|125.67|128.06|125.56|18
1624806990000|2021-06-27 15:16:30|128.07|125.57|127.99|125.49|128.09|125.59|127.98|125.48|18
1624807000000|2021-06-27 15:16:40|128|125.5|127.96|125.46|128|125.5|127.88|125.38|19
1624807010000|2021-06-27 15:16:50|127.95|125.45|127.9|125.4|127.96|125.46|127.9|125.4|22
1624807020000|2021-06-27 15:17:00|127.91|125.41|127.78|125.28|127.91|125.41|127.78|125.28|21
1624807030000|2021-06-27 15:17:10|127.74|125.24|127.73|125.23|127.77|125.27|127.72|125.22|22
1624807040000|2021-06-27 15:17:20|127.72|125.22|127.75|125.25|127.75|125.25|127.71|125.21|10
1624807050000|2021-06-27 15:17:30|127.74|125.24|127.73|125.23|127.75|125.25|127.69|125.19|16
1624807060000|2021-06-27 15:17:40|127.72|125.22|127.74|125.24|127.74|125.24|127.67|125.17|16
1624807070000|2021-06-27 15:17:50|127.73|125.23|127.68|125.18|127.73|125.23|127.64|125.14|16
1624807080000|2021-06-27 15:18:00|127.66|125.16|127.73|125.23|127.75|125.25|127.63|125.13|20
1624807090000|2021-06-27 15:18:10|127.72|125.22|127.7|125.2|127.73|125.23|127.69|125.19|12
1624807100000|2021-06-27 15:18:20|127.71|125.21|127.63|125.13|127.71|125.21|127.62|125.12|14
1624807110000|2021-06-27 15:18:30|127.64|125.14|127.58|125.08|127.64|125.14|127.57|125.07|16
1624807120000|2021-06-27 15:18:40|127.57|125.07|127.59|125.09|127.61|125.11|127.56|125.06|8
1624807130000|2021-06-27 15:18:50|127.57|125.07|127.58|125.08|127.61|125.11|127.53|125.03|22
1624807140000|2021-06-27 15:19:00|127.59|125.09|127.66|125.16|127.68|125.18|127.58|125.08|23
1624807150000|2021-06-27 15:19:10|127.65|125.15|127.63|125.13|127.68|125.18|127.63|125.13|14
1624807160000|2021-06-27 15:19:20|127.62|125.12|127.62|125.12|127.65|125.15|127.62|125.12|9
1624807170000|2021-06-27 15:19:30|127.63|125.13|127.67|125.17|127.68|125.18|127.63|125.13|7
1624807180000|2021-06-27 15:19:40|127.66|125.16|127.67|125.17|127.67|125.17|127.63|125.13|9
1624807190000|2021-06-27 15:19:50|127.68|125.18|127.71|125.21|127.71|125.21|127.67|125.17|8
1624807200000|2021-06-27 15:20:00|127.72|125.22|127.76|125.26|127.76|125.26|127.72|125.22|11
1624807210000|2021-06-27 15:20:10|127.75|125.25|127.75|125.25|127.76|125.26|127.75|125.25|3
1624807220000|2021-06-27 15:20:20|127.76|125.26|127.85|125.35|127.85|125.35|127.76|125.26|11
1624807230000|2021-06-27 15:20:30|127.84|125.34|127.91|125.41|127.91|125.41|127.83|125.33|13
1624807240000|2021-06-27 15:20:40|127.9|125.4|127.93|125.43|127.94|125.44|127.89|125.39|13
1624807250000|2021-06-27 15:20:50|127.94|125.44|127.92|125.42|127.94|125.44|127.92|125.42|15
1624807260000|2021-06-27 15:21:00|127.93|125.43|127.95|125.45|127.96|125.46|127.93|125.43|11
1624807270000|2021-06-27 15:21:10|127.96|125.46|127.96|125.46|127.97|125.47|127.95|125.45|5
1624807280000|2021-06-27 15:21:20|127.95|125.45|127.95|125.45|127.96|125.46|127.95|125.45|3
1624807290000|2021-06-27 15:21:30|127.94|125.44|127.97|125.47|127.97|125.47|127.94|125.44|3
1624807300000|2021-06-27 15:21:40|127.98|125.48|128.08|125.58|128.08|125.58|127.97|125.47|12
1624807310000|2021-06-27 15:21:50|128.09|125.59|128.12|125.62|128.12|125.62|128.07|125.57|10
1624807320000|2021-06-27 15:22:00|128.13|125.63|128.12|125.62|128.17|125.67|128.12|125.62|10
1624807330000|2021-06-27 15:22:10|128.13|125.63|128.11|125.61|128.13|125.63|128.1|125.6|14
1624807340000|2021-06-27 15:22:20|128.12|125.62|128.16|125.66|128.18|125.68|128.12|125.62|22
1624807350000|2021-06-27 15:22:30|128.17|125.67|128.25|125.75|128.25|125.75|128.17|125.67|15
1624807360000|2021-06-27 15:22:40|128.26|125.76|128.28|125.78|128.29|125.79|128.25|125.75|11
1624807370000|2021-06-27 15:22:50|128.29|125.79|128.39|125.89|128.4|125.9|128.28|125.78|11
1624807380000|2021-06-27 15:23:00|128.4|125.9|128.44|125.94|128.44|125.94|128.39|125.89|7
1624807390000|2021-06-27 15:23:10|128.45|125.95|128.44|125.94|128.47|125.97|128.44|125.94|9
1624807400000|2021-06-27 15:23:20|128.45|125.95|128.44|125.94|128.45|125.95|128.44|125.94|4
1624807410000|2021-06-27 15:23:30|128.45|125.95|128.41|125.91|128.45|125.95|128.35|125.85|13
1624807420000|2021-06-27 15:23:40|128.4|125.9|128.34|125.84|128.41|125.91|128.34|125.84|14
1624807430000|2021-06-27 15:23:50|128.36|125.86|128.31|125.81|128.36|125.86|128.31|125.81|8
1624807440000|2021-06-27 15:24:00|128.32|125.82|128.28|125.78|128.32|125.82|128.27|125.77|13
1624807450000|2021-06-27 15:24:10|128.29|125.79|128.3|125.8|128.32|125.82|128.28|125.78|15
1624807460000|2021-06-27 15:24:20|128.31|125.81|128.3|125.8|128.32|125.82|128.3|125.8|6
1624807470000|2021-06-27 15:24:30|128.31|125.81|128.27|125.77|128.32|125.82|128.27|125.77|7
1624807480000|2021-06-27 15:24:40|128.26|125.76|128.26|125.76|128.26|125.76|128.26|125.76|1
1624807490000|2021-06-27 15:24:50|128.25|125.75|128.17|125.67|128.25|125.75|128.15|125.65|17
1624807500000|2021-06-27 15:25:00|128.16|125.66|128.16|125.66|128.16|125.66|128.16|125.66|1
1624807510000|2021-06-27 15:25:10|128.15|125.65|128.07|125.57|128.15|125.65|128.07|125.57|16
1624807520000|2021-06-27 15:25:20|128.08|125.58|128.06|125.56|128.08|125.58|128.01|125.51|7
1624807530000|2021-06-27 15:25:30|128.07|125.57|128.1|125.6|128.1|125.6|128.06|125.56|8
1624807540000|2021-06-27 15:25:40|128.11|125.61|128.19|125.69|128.2|125.7|128.11|125.61|15
1624807550000|2021-06-27 15:25:50|128.2|125.7|128.27|125.77|128.27|125.77|128.2|125.7|13
1624807560000|2021-06-27 15:26:00|128.28|125.78|128.23|125.73|128.28|125.78|128.23|125.73|11
1624807570000|2021-06-27 15:26:10|128.24|125.74|128.25|125.75|128.25|125.75|128.24|125.74|8
1624807580000|2021-06-27 15:26:20|128.24|125.74|128.26|125.76|128.27|125.77|128.23|125.73|9
1624807590000|2021-06-27 15:26:30|128.27|125.77|128.4|125.9|128.4|125.9|128.27|125.77|14
1624807600000|2021-06-27 15:26:40|128.39|125.89|128.46|125.96|128.46|125.96|128.39|125.89|10
1624807610000|2021-06-27 15:26:50|128.44|125.94|128.44|125.94|128.44|125.94|128.39|125.89|16
1624807620000|2021-06-27 15:27:00|128.45|125.95|128.57|126.07|128.57|126.07|128.45|125.95|12
1624807630000|2021-06-27 15:27:10|128.64|126.14|128.78|126.28|128.82|126.32|128.64|126.14|27
1624807640000|2021-06-27 15:27:20|128.79|126.29|128.86|126.36|128.87|126.37|128.79|126.29|14
1624807650000|2021-06-27 15:27:30|128.84|126.34|128.93|126.43|128.93|126.43|128.84|126.34|15
1624807660000|2021-06-27 15:27:40|128.94|126.44|128.9|126.4|128.96|126.46|128.88|126.38|14
1624807670000|2021-06-27 15:27:50|128.89|126.39|128.9|126.4|128.91|126.41|128.86|126.36|10
1624807680000|2021-06-27 15:28:00|128.89|126.39|128.97|126.47|128.97|126.47|128.89|126.39|11
1624807690000|2021-06-27 15:28:10|128.96|126.46|128.98|126.48|128.98|126.48|128.96|126.46|8
1624807700000|2021-06-27 15:28:20|128.99|126.49|128.97|126.47|129.01|126.51|128.97|126.47|15
1624807710000|2021-06-27 15:28:30|128.98|126.48|128.93|126.43|128.99|126.49|128.93|126.43|8
1624807720000|2021-06-27 15:28:40|128.94|126.44|128.97|126.47|128.98|126.48|128.93|126.43|16
1624807730000|2021-06-27 15:28:50|128.96|126.46|129.05|126.55|129.05|126.55|128.96|126.46|14
1624807740000|2021-06-27 15:29:00|129.06|126.56|129.09|126.59|129.1|126.6|129.05|126.55|10
1624807750000|2021-06-27 15:29:10|129.08|126.58|129.07|126.57|129.1|126.6|129.05|126.55|11
1624807760000|2021-06-27 15:29:20|129.08|126.58|129.01|126.51|129.1|126.6|129|126.5|17
1624807770000|2021-06-27 15:29:30|129|126.5|129.07|126.57|129.07|126.57|129|126.5|9
1624807780000|2021-06-27 15:29:40|129.06|126.56|129.06|126.56|129.09|126.59|129.06|126.56|8
1624807790000|2021-06-27 15:29:50|129.07|126.57|129.08|126.58|129.08|126.58|129.05|126.55|10
1624807800000|2021-06-27 15:30:00|129.09|126.59|129.09|126.59|129.09|126.59|129.08|126.58|3
1624807810000|2021-06-27 15:30:10|129.13|126.63|129.15|126.65|129.15|126.65|129.12|126.62|9
1624807820000|2021-06-27 15:30:20|129.14|126.64|129.05|126.55|129.14|126.64|129.05|126.55|13
1624807830000|2021-06-27 15:30:30|129.06|126.56|129.12|126.62|129.14|126.64|129.06|126.56|16
1624807840000|2021-06-27 15:30:40|129.13|126.63|129.14|126.64|129.14|126.64|129.13|126.63|6
1624807850000|2021-06-27 15:30:50|129.13|126.63|129.18|126.68|129.18|126.68|129.13|126.63|10
1624807860000|2021-06-27 15:31:00|129.19|126.69|129.21|126.71|129.23|126.73|129.19|126.69|6
1624807870000|2021-06-27 15:31:10|129.2|126.7|129.13|126.63|129.2|126.7|129.12|126.62|9
1624807880000|2021-06-27 15:31:20|129.14|126.64|129.1|126.6|129.14|126.64|129.1|126.6|15
1624807890000|2021-06-27 15:31:30|129.09|126.59|129.09|126.59|129.1|126.6|129.09|126.59|5
1624807900000|2021-06-27 15:31:40|129.06|126.56|129.06|126.56|129.1|126.6|129.06|126.56|8
1624807910000|2021-06-27 15:31:50|129.05|126.55|129.06|126.56|129.06|126.56|129.05|126.55|2
1624807920000|2021-06-27 15:32:00|129.05|126.55|129.03|126.53|129.06|126.56|129.02|126.52|15
1624807930000|2021-06-27 15:32:10|129.02|126.52|128.96|126.46|129.02|126.52|128.94|126.44|13
1624807940000|2021-06-27 15:32:20|128.95|126.45|128.94|126.44|128.98|126.48|128.94|126.44|13
1624807950000|2021-06-27 15:32:30|128.92|126.42|128.95|126.45|128.95|126.45|128.92|126.42|16
1624807960000|2021-06-27 15:32:40|128.93|126.43|128.9|126.4|128.93|126.43|128.9|126.4|12
1624807970000|2021-06-27 15:32:50|128.91|126.41|128.9|126.4|128.91|126.41|128.9|126.4|4
1624807980000|2021-06-27 15:33:00|128.91|126.41|128.96|126.46|128.97|126.47|128.9|126.4|20
1624807990000|2021-06-27 15:33:10|128.95|126.45|128.89|126.39|128.96|126.46|128.89|126.39|8
1624808000000|2021-06-27 15:33:20|128.9|126.4|128.91|126.41|128.91|126.41|128.9|126.4|2
1624808010000|2021-06-27 15:33:30|128.93|126.43|128.94|126.44|128.95|126.45|128.93|126.43|8
1624808020000|2021-06-27 15:33:40|128.95|126.45|128.89|126.39|128.95|126.45|128.88|126.38|9
1624808030000|2021-06-27 15:33:50|128.88|126.38|128.88|126.38|128.9|126.4|128.88|126.38|7
1624808040000|2021-06-27 15:34:00|128.89|126.39|128.89|126.39|128.89|126.39|128.88|126.38|3
1624808050000|2021-06-27 15:34:10|128.88|126.38|128.87|126.37|128.89|126.39|128.86|126.36|9
1624808060000|2021-06-27 15:34:20|128.86|126.36|128.78|126.28|128.86|126.36|128.77|126.27|7
1624808070000|2021-06-27 15:34:30|128.77|126.27|128.79|126.29|128.79|126.29|128.76|126.26|13
1624808080000|2021-06-27 15:34:40|128.8|126.3|128.76|126.26|128.8|126.3|128.76|126.26|11
1624808090000|2021-06-27 15:34:50|128.75|126.25|128.72|126.22|128.76|126.26|128.7|126.2|12
1624808100000|2021-06-27 15:35:00|128.71|126.21|128.65|126.15|128.71|126.21|128.64|126.14|11
1624808110000|2021-06-27 15:35:10|128.64|126.14|128.62|126.12|128.65|126.15|128.61|126.11|11
1624808120000|2021-06-27 15:35:20|128.63|126.13|128.63|126.13|128.65|126.15|128.63|126.13|8
1624808130000|2021-06-27 15:35:30|128.64|126.14|128.62|126.12|128.64|126.14|128.62|126.12|6
1624808140000|2021-06-27 15:35:40|128.63|126.13|128.55|126.05|128.63|126.13|128.55|126.05|3
1624808150000|2021-06-27 15:35:50|128.54|126.04|128.55|126.05|128.55|126.05|128.54|126.04|8
1624808160000|2021-06-27 15:36:00|128.54|126.04|128.56|126.06|128.56|126.06|128.54|126.04|7
1624808170000|2021-06-27 15:36:10|128.57|126.07|128.57|126.07|128.58|126.08|128.56|126.06|9
1624808180000|2021-06-27 15:36:20|128.58|126.08|128.58|126.08|128.58|126.08|128.56|126.06|7
1624808190000|2021-06-27 15:36:30|128.57|126.07|128.55|126.05|128.58|126.08|128.55|126.05|7
1624808200000|2021-06-27 15:36:40|128.54|126.04|128.5|126|128.55|126.05|128.49|125.99|11
1624808210000|2021-06-27 15:36:50|128.51|126.01|128.49|125.99|128.51|126.01|128.49|125.99|9
1624808220000|2021-06-27 15:37:00|128.47|125.97|128.41|125.91|128.48|125.98|128.41|125.91|17
1624808230000|2021-06-27 15:37:10|128.42|125.92|128.36|125.86|128.42|125.92|128.36|125.86|11
1624808240000|2021-06-27 15:37:20|128.35|125.85|128.34|125.84|128.35|125.85|128.33|125.83|7
1624808250000|2021-06-27 15:37:30|128.33|125.83|128.34|125.84|128.34|125.84|128.33|125.83|4
1624808260000|2021-06-27 15:37:40|128.32|125.82|128.3|125.8|128.33|125.83|128.27|125.77|17
1624808270000|2021-06-27 15:37:50|128.29|125.79|128.27|125.77|128.29|125.79|128.27|125.77|7
1624808280000|2021-06-27 15:38:00|128.3|125.8|128.32|125.82|128.34|125.84|128.3|125.8|8
1624808290000|2021-06-27 15:38:10|128.33|125.83|128.33|125.83|128.33|125.83|128.32|125.82|5
1624808300000|2021-06-27 15:38:20|128.32|125.82|128.28|125.78|128.32|125.82|128.28|125.78|5
1624808310000|2021-06-27 15:38:30|128.27|125.77|128.26|125.76|128.27|125.77|128.26|125.76|6
1624808320000|2021-06-27 15:38:40|128.27|125.77|128.24|125.74|128.27|125.77|128.23|125.73|11
1624808330000|2021-06-27 15:38:50|128.25|125.75|128.26|125.76|128.27|125.77|128.25|125.75|6
1624808340000|2021-06-27 15:39:00|128.25|125.75|128.32|125.82|128.33|125.83|128.25|125.75|10
1624808350000|2021-06-27 15:39:10|128.31|125.81|128.27|125.77|128.31|125.81|128.27|125.77|8
1624808360000|2021-06-27 15:39:20|128.28|125.78|128.26|125.76|128.28|125.78|128.26|125.76|8
1624808370000|2021-06-27 15:39:30|128.27|125.77|128.29|125.79|128.29|125.79|128.27|125.77|5
1624808380000|2021-06-27 15:39:40|128.27|125.77|128.34|125.84|128.34|125.84|128.27|125.77|7
1624808390000|2021-06-27 15:39:50|128.33|125.83|128.48|125.98|128.48|125.98|128.33|125.83|14
1624808400000|2021-06-27 15:40:00|128.47|125.97|128.45|125.95|128.48|125.98|128.44|125.94|11
1624808410000|2021-06-27 15:40:10|128.44|125.94|128.33|125.83|128.45|125.95|128.33|125.83|21
1624808420000|2021-06-27 15:40:20|128.34|125.84|128.33|125.83|128.35|125.85|128.31|125.81|11
1624808430000|2021-06-27 15:40:30|128.36|125.86|128.37|125.87|128.38|125.88|128.32|125.82|15
1624808440000|2021-06-27 15:40:40|128.36|125.86|128.33|125.83|128.36|125.86|128.32|125.82|9
1624808450000|2021-06-27 15:40:50|128.32|125.82|128.35|125.85|128.36|125.86|128.32|125.82|12
1624808460000|2021-06-27 15:41:00|128.36|125.86|128.27|125.77|128.36|125.86|128.27|125.77|13
1624808470000|2021-06-27 15:41:10|128.28|125.78|128.28|125.78|128.29|125.79|128.27|125.77|5
1624808480000|2021-06-27 15:41:20|128.27|125.77|128.23|125.73|128.27|125.77|128.22|125.72|10
1624808490000|2021-06-27 15:41:30|128.22|125.72|128.22|125.72|128.22|125.72|128.22|125.72|1
1624808500000|2021-06-27 15:41:40|128.23|125.73|128.18|125.68|128.23|125.73|128.17|125.67|15
1624808510000|2021-06-27 15:41:50|128.19|125.69|128.15|125.65|128.19|125.69|128.15|125.65|9
1624808520000|2021-06-27 15:42:00|128.16|125.66|128.22|125.72|128.23|125.73|128.15|125.65|17
1624808530000|2021-06-27 15:42:10|128.23|125.73|128.16|125.66|128.24|125.74|128.16|125.66|14
1624808540000|2021-06-27 15:42:20|128.17|125.67|128.17|125.67|128.17|125.67|128.16|125.66|3
1624808550000|2021-06-27 15:42:30|128.18|125.68|128.2|125.7|128.22|125.72|128.18|125.68|10
1624808560000|2021-06-27 15:42:40|128.19|125.69|128.17|125.67|128.19|125.69|128.16|125.66|5
1624808570000|2021-06-27 15:42:50|128.18|125.68|128.19|125.69|128.2|125.7|128.18|125.68|6
1624808580000|2021-06-27 15:43:00|128.18|125.68|128.15|125.65|128.19|125.69|128.15|125.65|7
1624808590000|2021-06-27 15:43:10|128.16|125.66|128.16|125.66|128.17|125.67|128.14|125.64|6
1624808600000|2021-06-27 15:43:20|128.15|125.65|128.16|125.66|128.16|125.66|128.15|125.65|2
1624808610000|2021-06-27 15:43:30|128.17|125.67|128.18|125.68|128.19|125.69|128.17|125.67|12
1624808620000|2021-06-27 15:43:40|128.19|125.69|128.18|125.68|128.19|125.69|128.18|125.68|2
1624808630000|2021-06-27 15:43:50|128.19|125.69|128.18|125.68|128.19|125.69|128.17|125.67|4
1624808640000|2021-06-27 15:44:00|128.19|125.69|128.21|125.71|128.21|125.71|128.19|125.69|3
1624808650000|2021-06-27 15:44:10|128.22|125.72|128.2|125.7|128.23|125.73|128.2|125.7|8
1624808660000|2021-06-27 15:44:20|128.19|125.69|128.2|125.7|128.21|125.71|128.18|125.68|9
1624808670000|2021-06-27 15:44:30|128.21|125.71|128.21|125.71|128.21|125.71|128.21|125.71|1
1624808680000|2021-06-27 15:44:40|128.22|125.72|128.26|125.76|128.26|125.76|128.22|125.72|5
1624808690000|2021-06-27 15:44:50|128.25|125.75|128.22|125.72|128.25|125.75|128.22|125.72|10
1624808700000|2021-06-27 15:45:00|128.21|125.71|128.14|125.64|128.22|125.72|128.13|125.63|16
1624808710000|2021-06-27 15:45:10|128.13|125.63|128.08|125.58|128.14|125.64|128.07|125.57|16
1624808720000|2021-06-27 15:45:20|128.07|125.57|128.07|125.57|128.08|125.58|128.06|125.56|13
1624808730000|2021-06-27 15:45:30|128.08|125.58|128.03|125.53|128.1|125.6|128.03|125.53|12
1624808740000|2021-06-27 15:45:40|128.01|125.51|128.01|125.51|128.01|125.51|128|125.5|5
1624808760000|2021-06-27 15:46:00|128|125.5|128.03|125.53|128.04|125.54|128|125.5|5
1624808770000|2021-06-27 15:46:10|128.01|125.51|128.01|125.51|128.01|125.51|128.01|125.51|1
1624808780000|2021-06-27 15:46:20|128|125.5|127.95|125.45|128|125.5|127.94|125.44|12
1624808800000|2021-06-27 15:46:40|127.96|125.46|127.96|125.46|127.99|125.49|127.96|125.46|10
1624808810000|2021-06-27 15:46:50|127.97|125.47|128.02|125.52|128.02|125.52|127.97|125.47|5
1624808820000|2021-06-27 15:47:00|128.03|125.53|128.01|125.51|128.03|125.53|128.01|125.51|3
1624808830000|2021-06-27 15:47:10|128.02|125.52|128.02|125.52|128.02|125.52|128.02|125.52|1
1624808840000|2021-06-27 15:47:20|128.01|125.51|127.96|125.46|128.01|125.51|127.93|125.43|13
1624808850000|2021-06-27 15:47:30|127.97|125.47|127.98|125.48|127.99|125.49|127.97|125.47|7
1624808860000|2021-06-27 15:47:40|127.97|125.47|127.98|125.48|127.99|125.49|127.97|125.47|12
1624808870000|2021-06-27 15:47:50|127.97|125.47|127.99|125.49|127.99|125.49|127.97|125.47|3
1624808880000|2021-06-27 15:48:00|127.98|125.48|127.94|125.44|127.98|125.48|127.93|125.43|12
1624808890000|2021-06-27 15:48:10|127.95|125.45|127.98|125.48|127.98|125.48|127.95|125.45|8
1624808900000|2021-06-27 15:48:20|127.97|125.47|127.97|125.47|127.98|125.48|127.97|125.47|3
1624808910000|2021-06-27 15:48:30|127.96|125.46|127.94|125.44|127.97|125.47|127.94|125.44|5
1624808920000|2021-06-27 15:48:40|127.95|125.45|127.96|125.46|127.96|125.46|127.94|125.44|12
1624808930000|2021-06-27 15:48:50|127.97|125.47|128.09|125.59|128.09|125.59|127.97|125.47|12
1624808940000|2021-06-27 15:49:00|128.08|125.58|128.2|125.7|128.2|125.7|128.08|125.58|10
1624808950000|2021-06-27 15:49:10|128.22|125.72|128.29|125.79|128.3|125.8|128.22|125.72|15
1624808960000|2021-06-27 15:49:20|128.3|125.8|128.44|125.94|128.45|125.95|128.3|125.8|22
1624808970000|2021-06-27 15:49:30|128.45|125.95|128.55|126.05|128.55|126.05|128.45|125.95|12
1624808980000|2021-06-27 15:49:40|128.53|126.03|128.52|126.02|128.57|126.07|128.52|126.02|10
1624808990000|2021-06-27 15:49:50|128.51|126.01|128.56|126.06|128.56|126.06|128.51|126.01|10
1624809000000|2021-06-27 15:50:00|128.57|126.07|128.6|126.1|128.61|126.11|128.57|126.07|14
1624809010000|2021-06-27 15:50:10|128.61|126.11|128.63|126.13|128.64|126.14|128.6|126.1|7
1624809020000|2021-06-27 15:50:20|128.64|126.14|128.52|126.02|128.64|126.14|128.52|126.02|18
1624809030000|2021-06-27 15:50:30|128.51|126.01|128.46|125.96|128.51|126.01|128.46|125.96|11
1624809040000|2021-06-27 15:50:40|128.45|125.95|128.43|125.93|128.45|125.95|128.43|125.93|9
1624809050000|2021-06-27 15:50:50|128.44|125.94|128.42|125.92|128.44|125.94|128.41|125.91|9
1624809060000|2021-06-27 15:51:00|128.43|125.93|128.43|125.93|128.44|125.94|128.42|125.92|9
1624809070000|2021-06-27 15:51:10|128.44|125.94|128.51|126.01|128.51|126.01|128.44|125.94|10
1624809080000|2021-06-27 15:51:20|128.52|126.02|128.53|126.03|128.54|126.04|128.52|126.02|5
1624809090000|2021-06-27 15:51:30|128.52|126.02|128.51|126.01|128.53|126.03|128.51|126.01|8
1624809100000|2021-06-27 15:51:40|128.52|126.02|128.58|126.08|128.58|126.08|128.52|126.02|8
1624809110000|2021-06-27 15:51:50|128.56|126.06|128.54|126.04|128.56|126.06|128.53|126.03|5
1624809120000|2021-06-27 15:52:00|128.53|126.03|128.53|126.03|128.54|126.04|128.52|126.02|7
1624809130000|2021-06-27 15:52:10|128.51|126.01|128.5|126|128.51|126.01|128.49|125.99|7
1624809140000|2021-06-27 15:52:20|128.51|126.01|128.53|126.03|128.54|126.04|128.51|126.01|10
1624809150000|2021-06-27 15:52:30|128.54|126.04|128.53|126.03|128.54|126.04|128.53|126.03|6
1624809160000|2021-06-27 15:52:40|128.52|126.02|128.49|125.99|128.52|126.02|128.48|125.98|9
1624809170000|2021-06-27 15:52:50|128.52|126.02|128.51|126.01|128.55|126.05|128.5|126|16
1624809180000|2021-06-27 15:53:00|128.52|126.02|128.6|126.1|128.6|126.1|128.52|126.02|11
1624809190000|2021-06-27 15:53:10|128.61|126.11|128.66|126.16|128.66|126.16|128.61|126.11|6
1624809200000|2021-06-27 15:53:20|128.67|126.17|128.65|126.15|128.68|126.18|128.65|126.15|10
1624809210000|2021-06-27 15:53:30|128.64|126.14|128.65|126.15|128.67|126.17|128.64|126.14|8
1624809220000|2021-06-27 15:53:40|128.66|126.16|128.69|126.19|128.7|126.2|128.66|126.16|12
1624809230000|2021-06-27 15:53:50|128.7|126.2|128.74|126.24|128.74|126.24|128.7|126.2|9
1624809240000|2021-06-27 15:54:00|128.73|126.23|128.73|126.23|128.73|126.23|128.72|126.22|3
1624809250000|2021-06-27 15:54:10|128.75|126.25|128.81|126.31|128.81|126.31|128.75|126.25|13
1624809260000|2021-06-27 15:54:20|128.8|126.3|128.78|126.28|128.81|126.31|128.77|126.27|12
1624809270000|2021-06-27 15:54:30|128.77|126.27|128.79|126.29|128.79|126.29|128.74|126.24|10
1624809280000|2021-06-27 15:54:40|128.8|126.3|128.81|126.31|128.81|126.31|128.79|126.29|4
1624809290000|2021-06-27 15:54:50|128.8|126.3|128.81|126.31|128.82|126.32|128.79|126.29|12
1624809300000|2021-06-27 15:55:00|128.82|126.32|128.85|126.35|128.85|126.35|128.82|126.32|6
1624809310000|2021-06-27 15:55:10|128.86|126.36|128.85|126.35|128.86|126.36|128.85|126.35|2
1624809320000|2021-06-27 15:55:20|128.84|126.34|128.79|126.29|128.84|126.34|128.79|126.29|7
1624809330000|2021-06-27 15:55:30|128.8|126.3|128.86|126.36|128.86|126.36|128.8|126.3|14
1624809340000|2021-06-27 15:55:40|128.87|126.37|128.9|126.4|128.9|126.4|128.87|126.37|5
1624809350000|2021-06-27 15:55:50|128.89|126.39|128.85|126.35|128.89|126.39|128.85|126.35|11
1624809360000|2021-06-27 15:56:00|128.84|126.34|128.85|126.35|128.85|126.35|128.82|126.32|8
1624809370000|2021-06-27 15:56:10|128.83|126.33|128.89|126.39|128.89|126.39|128.83|126.33|7
1624809380000|2021-06-27 15:56:20|128.88|126.38|128.93|126.43|128.93|126.43|128.88|126.38|10
1624809390000|2021-06-27 15:56:30|128.94|126.44|128.93|126.43|128.94|126.44|128.91|126.41|8
1624809400000|2021-06-27 15:56:40|128.92|126.42|128.93|126.43|128.93|126.43|128.91|126.41|10
1624809410000|2021-06-27 15:56:50|128.92|126.42|128.92|126.42|128.93|126.43|128.91|126.41|7
1624809420000|2021-06-27 15:57:00|128.93|126.43|128.88|126.38|128.93|126.43|128.88|126.38|10
1624809430000|2021-06-27 15:57:10|128.89|126.39|128.89|126.39|128.89|126.39|128.86|126.36|10
1624809440000|2021-06-27 15:57:20|128.88|126.38|128.86|126.36|128.89|126.39|128.86|126.36|4
1624809450000|2021-06-27 15:57:30|128.85|126.35|128.82|126.32|128.85|126.35|128.81|126.31|12
1624809460000|2021-06-27 15:57:40|128.81|126.31|128.78|126.28|128.82|126.32|128.78|126.28|9
1624809470000|2021-06-27 15:57:50|128.77|126.27|128.78|126.28|128.8|126.3|128.77|126.27|14
1624809480000|2021-06-27 15:58:00|128.79|126.29|128.77|126.27|128.79|126.29|128.77|126.27|11
1624809490000|2021-06-27 15:58:10|128.78|126.28|128.85|126.35|128.85|126.35|128.78|126.28|9
1624809500000|2021-06-27 15:58:20|128.84|126.34|128.78|126.28|128.85|126.35|128.78|126.28|14
1624809510000|2021-06-27 15:58:30|128.77|126.27|128.7|126.2|128.79|126.29|128.7|126.2|12
1624809520000|2021-06-27 15:58:40|128.71|126.21|128.78|126.28|128.78|126.28|128.71|126.21|14
1624809530000|2021-06-27 15:58:50|128.77|126.27|128.78|126.28|128.78|126.28|128.76|126.26|10
1624809540000|2021-06-27 15:59:00|128.79|126.29|128.91|126.41|128.91|126.41|128.79|126.29|14
1624809550000|2021-06-27 15:59:10|128.92|126.42|128.96|126.46|128.96|126.46|128.9|126.4|12
1624809560000|2021-06-27 15:59:20|128.95|126.45|128.98|126.48|128.98|126.48|128.94|126.44|10
1624809570000|2021-06-27 15:59:30|128.97|126.47|128.99|126.49|128.99|126.49|128.97|126.47|7
1624809580000|2021-06-27 15:59:40|129|126.5|128.99|126.49|129.01|126.51|128.99|126.49|4
1624809590000|2021-06-27 15:59:50|129|126.5|128.91|126.41|129.01|126.51|128.91|126.41|17
1624809600000|2021-06-27 16:00:00|128.9|126.4|129.09|126.59|129.09|126.59|128.9|126.4|14
1624809610000|2021-06-27 16:00:10|129.1|126.6|129.3|126.8|129.3|126.8|129.09|126.59|14
1624809620000|2021-06-27 16:00:20|129.29|126.79|129.01|126.51|129.3|126.8|129.01|126.51|23
1624809630000|2021-06-27 16:00:30|128.98|126.48|128.95|126.45|128.98|126.48|128.84|126.34|24
1624809640000|2021-06-27 16:00:40|128.94|126.44|128.91|126.41|128.94|126.44|128.9|126.4|12
1624809650000|2021-06-27 16:00:50|128.9|126.4|128.74|126.24|128.9|126.4|128.73|126.23|16
1624809660000|2021-06-27 16:01:00|128.73|126.23|128.75|126.25|128.78|126.28|128.62|126.12|26
1624809670000|2021-06-27 16:01:10|128.74|126.24|128.66|126.16|128.74|126.24|128.63|126.13|21
1624809680000|2021-06-27 16:01:20|128.65|126.15|128.58|126.08|128.65|126.15|128.53|126.03|20
1624809690000|2021-06-27 16:01:30|128.57|126.07|128.76|126.26|128.77|126.27|128.56|126.06|18
1624809700000|2021-06-27 16:01:40|128.75|126.25|128.57|126.07|128.81|126.31|128.56|126.06|24
1624809710000|2021-06-27 16:01:50|128.58|126.08|128.45|125.95|128.59|126.09|128.44|125.94|22
1624809720000|2021-06-27 16:02:00|128.44|125.94|128.4|125.9|128.54|126.04|128.4|125.9|26
1624809730000|2021-06-27 16:02:10|128.41|125.91|128.43|125.93|128.45|125.95|128.37|125.87|23
1624809740000|2021-06-27 16:02:20|128.44|125.94|128.51|126.01|128.52|126.02|128.43|125.93|19
1624809750000|2021-06-27 16:02:30|128.5|126|128.66|126.16|128.68|126.18|128.48|125.98|20
1624809760000|2021-06-27 16:02:40|128.67|126.17|128.82|126.32|128.82|126.32|128.67|126.17|15
1624809770000|2021-06-27 16:02:50|128.81|126.31|128.99|126.49|128.99|126.49|128.81|126.31|15
1624809780000|2021-06-27 16:03:00|129|126.5|129.11|126.61|129.14|126.64|129|126.5|19
1624809790000|2021-06-27 16:03:10|129.09|126.59|129.19|126.69|129.2|126.7|129.02|126.52|26
1624809800000|2021-06-27 16:03:20|129.18|126.68|129.2|126.7|129.2|126.7|129.08|126.58|18
1624809810000|2021-06-27 16:03:30|129.21|126.71|129.26|126.76|129.34|126.84|129.21|126.71|30
1624809820000|2021-06-27 16:03:40|129.25|126.75|129.26|126.76|129.27|126.77|129.18|126.68|21
1624809830000|2021-06-27 16:03:50|129.25|126.75|129.28|126.78|129.29|126.79|129.24|126.74|10
1624809840000|2021-06-27 16:04:00|129.26|126.76|129.12|126.62|129.26|126.76|129.11|126.61|20
1624809850000|2021-06-27 16:04:10|129.11|126.61|129.27|126.77|129.27|126.77|129.1|126.6|17
1624809860000|2021-06-27 16:04:20|129.26|126.76|129.27|126.77|129.29|126.79|129.25|126.75|18
1624809870000|2021-06-27 16:04:30|129.26|126.76|129.23|126.73|129.27|126.77|129.2|126.7|16
1624809880000|2021-06-27 16:04:40|129.26|126.76|129.24|126.74|129.27|126.77|129.22|126.72|12
1624809890000|2021-06-27 16:04:50|129.23|126.73|129.15|126.65|129.25|126.75|129.15|126.65|14
1624809900000|2021-06-27 16:05:00|129.16|126.66|129.2|126.7|129.21|126.71|129.16|126.66|13
1624809910000|2021-06-27 16:05:10|129.21|126.71|129.19|126.69|129.22|126.72|129.17|126.67|16
1624809920000|2021-06-27 16:05:20|129.18|126.68|129.15|126.65|129.21|126.71|129.15|126.65|19
1624809930000|2021-06-27 16:05:30|129.14|126.64|129.24|126.74|129.28|126.78|129.14|126.64|19
1624809940000|2021-06-27 16:05:40|129.22|126.72|129.16|126.66|129.24|126.74|129.16|126.66|16
1624809950000|2021-06-27 16:05:50|129.15|126.65|129.16|126.66|129.17|126.67|129.15|126.65|8
1624809960000|2021-06-27 16:06:00|129.15|126.65|129.1|126.6|129.16|126.66|129.09|126.59|10
1624809970000|2021-06-27 16:06:10|129.08|126.58|129.15|126.65|129.15|126.65|129.02|126.52|18
1624809980000|2021-06-27 16:06:20|129.16|126.66|129.16|126.66|129.18|126.68|129.13|126.63|16
1624809990000|2021-06-27 16:06:30|129.15|126.65|129.15|126.65|129.17|126.67|129.15|126.65|11
1624810000000|2021-06-27 16:06:40|129.16|126.66|129.12|126.62|129.17|126.67|129.12|126.62|17
1624810010000|2021-06-27 16:06:50|129.11|126.61|129.07|126.57|129.12|126.62|129.04|126.54|16
1624810020000|2021-06-27 16:07:00|129.06|126.56|128.98|126.48|129.07|126.57|128.98|126.48|21
1624810030000|2021-06-27 16:07:10|128.99|126.49|129|126.5|129.02|126.52|128.97|126.47|17
1624810040000|2021-06-27 16:07:20|129.01|126.51|128.94|126.44|129.01|126.51|128.93|126.43|15
1624810050000|2021-06-27 16:07:30|128.93|126.43|128.88|126.38|128.93|126.43|128.86|126.36|18
1624810060000|2021-06-27 16:07:40|128.89|126.39|128.84|126.34|128.9|126.4|128.82|126.32|14
1624810070000|2021-06-27 16:07:50|128.85|126.35|128.87|126.37|128.88|126.38|128.84|126.34|9
1624810080000|2021-06-27 16:08:00|128.88|126.38|129|126.5|129.01|126.51|128.88|126.38|16
1624810090000|2021-06-27 16:08:10|129.01|126.51|129.04|126.54|129.04|126.54|129.01|126.51|4
1624810100000|2021-06-27 16:08:20|129.02|126.52|128.93|126.43|129.02|126.52|128.89|126.39|23
1624810110000|2021-06-27 16:08:30|128.94|126.44|128.99|126.49|129|126.5|128.94|126.44|9
1624810120000|2021-06-27 16:08:40|129|126.5|128.93|126.43|129.01|126.51|128.92|126.42|14
1624810130000|2021-06-27 16:08:50|128.95|126.45|128.91|126.41|128.95|126.45|128.9|126.4|10
1624810140000|2021-06-27 16:09:00|128.9|126.4|128.96|126.46|128.97|126.47|128.9|126.4|9
1624810150000|2021-06-27 16:09:10|128.97|126.47|128.89|126.39|128.97|126.47|128.89|126.39|13
1624810160000|2021-06-27 16:09:20|128.88|126.38|128.79|126.29|128.89|126.39|128.79|126.29|15
1624810170000|2021-06-27 16:09:30|128.77|126.27|128.67|126.17|128.81|126.31|128.67|126.17|17
1624810180000|2021-06-27 16:09:40|128.66|126.16|128.5|126|128.66|126.16|128.49|125.99|24
1624810190000|2021-06-27 16:09:50|128.51|126.01|128.54|126.04|128.58|126.08|128.5|126|17
1624810200000|2021-06-27 16:10:00|128.53|126.03|128.45|125.95|128.53|126.03|128.44|125.94|17
1624810210000|2021-06-27 16:10:10|128.46|125.96|128.52|126.02|128.54|126.04|128.45|125.95|13
1624810220000|2021-06-27 16:10:20|128.51|126.01|128.51|126.01|128.52|126.02|128.49|125.99|11
1624810230000|2021-06-27 16:10:30|128.52|126.02|128.48|125.98|128.52|126.02|128.47|125.97|13
1624810240000|2021-06-27 16:10:40|128.47|125.97|128.4|125.9|128.47|125.97|128.4|125.9|12
1624810250000|2021-06-27 16:10:50|128.41|125.91|128.42|125.92|128.45|125.95|128.41|125.91|14
1624810260000|2021-06-27 16:11:00|128.43|125.93|128.43|125.93|128.46|125.96|128.42|125.92|14
1624810270000|2021-06-27 16:11:10|128.42|125.92|128.45|125.95|128.48|125.98|128.4|125.9|14
1624810280000|2021-06-27 16:11:20|128.46|125.96|128.41|125.91|128.46|125.96|128.4|125.9|10
1624810290000|2021-06-27 16:11:30|128.42|125.92|128.29|125.79|128.42|125.92|128.29|125.79|13
1624810300000|2021-06-27 16:11:40|128.25|125.75|128.3|125.8|128.3|125.8|128.24|125.74|14
1624810310000|2021-06-27 16:11:50|128.32|125.82|128.34|125.84|128.34|125.84|128.29|125.79|17
1624810320000|2021-06-27 16:12:00|128.35|125.85|128.37|125.87|128.37|125.87|128.34|125.84|11
1624810330000|2021-06-27 16:12:10|128.38|125.88|128.35|125.85|128.4|125.9|128.35|125.85|10
1624810340000|2021-06-27 16:12:20|128.36|125.86|128.38|125.88|128.38|125.88|128.35|125.85|15
1624810350000|2021-06-27 16:12:30|128.35|125.85|128.36|125.86|128.36|125.86|128.35|125.85|6
1624810360000|2021-06-27 16:12:40|128.37|125.87|128.32|125.82|128.38|125.88|128.32|125.82|9
1624810370000|2021-06-27 16:12:50|128.34|125.84|128.32|125.82|128.34|125.84|128.32|125.82|5
1624810380000|2021-06-27 16:13:00|128.31|125.81|128.31|125.81|128.34|125.84|128.31|125.81|13
1624810390000|2021-06-27 16:13:10|128.32|125.82|128.27|125.77|128.32|125.82|128.27|125.77|16
1624810400000|2021-06-27 16:13:20|128.28|125.78|128.32|125.82|128.32|125.82|128.26|125.76|11
1624810410000|2021-06-27 16:13:30|128.31|125.81|128.34|125.84|128.34|125.84|128.31|125.81|9
1624810420000|2021-06-27 16:13:40|128.33|125.83|128.41|125.91|128.41|125.91|128.33|125.83|12
1624810430000|2021-06-27 16:13:50|128.42|125.92|128.45|125.95|128.45|125.95|128.42|125.92|6
1624810440000|2021-06-27 16:14:00|128.44|125.94|128.43|125.93|128.44|125.94|128.41|125.91|8
1624810450000|2021-06-27 16:14:10|128.42|125.92|128.44|125.94|128.45|125.95|128.42|125.92|5
1624810460000|2021-06-27 16:14:20|128.45|125.95|128.44|125.94|128.45|125.95|128.43|125.93|6
1624810470000|2021-06-27 16:14:30|128.45|125.95|128.48|125.98|128.48|125.98|128.45|125.95|6
1624810480000|2021-06-27 16:14:40|128.49|125.99|128.47|125.97|128.49|125.99|128.45|125.95|17
1624810490000|2021-06-27 16:14:50|128.48|125.98|128.6|126.1|128.61|126.11|128.48|125.98|15
1624810500000|2021-06-27 16:15:00|128.61|126.11|128.6|126.1|128.64|126.14|128.6|126.1|11
1624810510000|2021-06-27 16:15:10|128.59|126.09|128.53|126.03|128.59|126.09|128.52|126.02|19
1624810520000|2021-06-27 16:15:20|128.54|126.04|128.59|126.09|128.6|126.1|128.54|126.04|6
1624810530000|2021-06-27 16:15:30|128.6|126.1|128.61|126.11|128.61|126.11|128.6|126.1|6
1624810540000|2021-06-27 16:15:40|128.6|126.1|128.59|126.09|128.61|126.11|128.56|126.06|10
1624810550000|2021-06-27 16:15:50|128.58|126.08|128.58|126.08|128.6|126.1|128.58|126.08|9
1624810560000|2021-06-27 16:16:00|128.59|126.09|128.62|126.12|128.64|126.14|128.59|126.09|12
1624810570000|2021-06-27 16:16:10|128.63|126.13|128.57|126.07|128.64|126.14|128.57|126.07|13
1624810580000|2021-06-27 16:16:20|128.56|126.06|128.56|126.06|128.57|126.07|128.56|126.06|5
1624810590000|2021-06-27 16:16:30|128.55|126.05|128.45|125.95|128.55|126.05|128.44|125.94|17
1624810600000|2021-06-27 16:16:40|128.46|125.96|128.42|125.92|128.47|125.97|128.4|125.9|22
1624810610000|2021-06-27 16:16:50|128.41|125.91|128.33|125.83|128.41|125.91|128.32|125.82|19
1624810620000|2021-06-27 16:17:00|128.34|125.84|128.26|125.76|128.34|125.84|128.26|125.76|19
1624810630000|2021-06-27 16:17:10|128.24|125.74|128.09|125.59|128.24|125.74|128.08|125.58|17
1624810640000|2021-06-27 16:17:20|128.08|125.58|128.26|125.76|128.27|125.77|128.08|125.58|15
1624810650000|2021-06-27 16:17:30|128.27|125.77|128.25|125.75|128.27|125.77|128.25|125.75|11
1624810660000|2021-06-27 16:17:40|128.22|125.72|128.23|125.73|128.23|125.73|128.21|125.71|11
1624810670000|2021-06-27 16:17:50|128.24|125.74|128.27|125.77|128.28|125.78|128.24|125.74|9
1624810680000|2021-06-27 16:18:00|128.26|125.76|128.3|125.8|128.32|125.82|128.26|125.76|16
1624810690000|2021-06-27 16:18:10|128.31|125.81|128.3|125.8|128.31|125.81|128.29|125.79|8
1624810700000|2021-06-27 16:18:20|128.31|125.81|128.23|125.73|128.31|125.81|128.23|125.73|14
1624810710000|2021-06-27 16:18:30|128.24|125.74|128.23|125.73|128.24|125.74|128.23|125.73|6
1624810720000|2021-06-27 16:18:40|128.24|125.74|128.21|125.71|128.24|125.74|128.15|125.65|18
1624810730000|2021-06-27 16:18:50|128.2|125.7|128.26|125.76|128.26|125.76|128.19|125.69|13
1624810740000|2021-06-27 16:19:00|128.25|125.75|128.28|125.78|128.29|125.79|128.24|125.74|18
1624810750000|2021-06-27 16:19:10|128.27|125.77|128.22|125.72|128.27|125.77|128.22|125.72|10
1624810760000|2021-06-27 16:19:20|128.21|125.71|128.26|125.76|128.26|125.76|128.21|125.71|12
1624810770000|2021-06-27 16:19:30|128.25|125.75|128.24|125.74|128.25|125.75|128.23|125.73|8
1624810780000|2021-06-27 16:19:40|128.23|125.73|128.21|125.71|128.23|125.73|128.21|125.71|3
1624810790000|2021-06-27 16:19:50|128.2|125.7|128.21|125.71|128.21|125.71|128.2|125.7|10
1624810800000|2021-06-27 16:20:00|128.2|125.7|128.22|125.72|128.23|125.73|128.2|125.7|17
1624810810000|2021-06-27 16:20:10|128.23|125.73|128.21|125.71|128.23|125.73|128.21|125.71|5
1624810820000|2021-06-27 16:20:20|128.22|125.72|128.21|125.71|128.22|125.72|128.21|125.71|4
1624810830000|2021-06-27 16:20:30|128.22|125.72|128.27|125.77|128.29|125.79|128.19|125.69|18
1624810840000|2021-06-27 16:20:40|128.28|125.78|128.42|125.92|128.42|125.92|128.27|125.77|18
1624810850000|2021-06-27 16:20:50|128.43|125.93|128.61|126.11|128.62|126.12|128.43|125.93|22
1624810860000|2021-06-27 16:21:00|128.62|126.12|128.82|126.32|128.83|126.33|128.62|126.12|19
1624810870000|2021-06-27 16:21:10|128.83|126.33|128.82|126.32|128.84|126.34|128.79|126.29|11
1624810880000|2021-06-27 16:21:20|128.83|126.33|128.81|126.31|128.83|126.33|128.76|126.26|18
1624810890000|2021-06-27 16:21:30|128.8|126.3|128.7|126.2|128.8|126.3|128.7|126.2|20
1624810900000|2021-06-27 16:21:40|128.71|126.21|128.71|126.21|128.72|126.22|128.7|126.2|11
1624810910000|2021-06-27 16:21:50|128.7|126.2|128.71|126.21|128.73|126.23|128.69|126.19|12
1624810920000|2021-06-27 16:22:00|128.72|126.22|128.72|126.22|128.73|126.23|128.71|126.21|12
1624810930000|2021-06-27 16:22:10|128.71|126.21|128.67|126.17|128.72|126.22|128.67|126.17|12
1624810940000|2021-06-27 16:22:20|128.68|126.18|128.62|126.12|128.68|126.18|128.61|126.11|18
1624810950000|2021-06-27 16:22:30|128.61|126.11|128.64|126.14|128.66|126.16|128.59|126.09|12
1624810960000|2021-06-27 16:22:40|128.65|126.15|128.63|126.13|128.66|126.16|128.63|126.13|11
1624810970000|2021-06-27 16:22:50|128.62|126.12|128.6|126.1|128.62|126.12|128.59|126.09|9
1624810980000|2021-06-27 16:23:00|128.58|126.08|128.48|125.98|128.59|126.09|128.48|125.98|14
1624810990000|2021-06-27 16:23:10|128.49|125.99|128.46|125.96|128.49|125.99|128.46|125.96|12
1624811000000|2021-06-27 16:23:20|128.44|125.94|128.29|125.79|128.44|125.94|128.28|125.78|11
1624811010000|2021-06-27 16:23:30|128.28|125.78|128.34|125.84|128.35|125.85|128.27|125.77|13
1624811020000|2021-06-27 16:23:40|128.35|125.85|128.35|125.85|128.38|125.88|128.32|125.82|23
1624811030000|2021-06-27 16:23:50|128.34|125.84|128.28|125.78|128.34|125.84|128.28|125.78|7
1624811040000|2021-06-27 16:24:00|128.29|125.79|128.34|125.84|128.37|125.87|128.29|125.79|10
1624811050000|2021-06-27 16:24:10|128.35|125.85|128.36|125.86|128.41|125.91|128.35|125.85|12
1624811060000|2021-06-27 16:24:20|128.35|125.85|128.27|125.77|128.35|125.85|128.27|125.77|12
1624811070000|2021-06-27 16:24:30|128.26|125.76|128.27|125.77|128.27|125.77|128.26|125.76|6
1624811080000|2021-06-27 16:24:40|128.26|125.76|128.26|125.76|128.26|125.76|128.25|125.75|3
1624811090000|2021-06-27 16:24:50|128.27|125.77|128.31|125.81|128.31|125.81|128.27|125.77|4
1624811100000|2021-06-27 16:25:00|128.32|125.82|128.35|125.85|128.43|125.93|128.32|125.82|18
1624811110000|2021-06-27 16:25:10|128.34|125.84|128.28|125.78|128.34|125.84|128.28|125.78|12
1624811120000|2021-06-27 16:25:20|128.3|125.8|128.31|125.81|128.33|125.83|128.3|125.8|6
1624811130000|2021-06-27 16:25:30|128.3|125.8|128.26|125.76|128.31|125.81|128.26|125.76|7
1624811140000|2021-06-27 16:25:40|128.27|125.77|128.26|125.76|128.27|125.77|128.26|125.76|8
1624811150000|2021-06-27 16:25:50|128.27|125.77|128.28|125.78|128.28|125.78|128.26|125.76|8
1624811160000|2021-06-27 16:26:00|128.27|125.77|128.3|125.8|128.32|125.82|128.27|125.77|12
1624811170000|2021-06-27 16:26:10|128.29|125.79|128.26|125.76|128.29|125.79|128.25|125.75|10
1624811180000|2021-06-27 16:26:20|128.27|125.77|128.27|125.77|128.28|125.78|128.26|125.76|9
1624811190000|2021-06-27 16:26:30|128.28|125.78|128.32|125.82|128.34|125.84|128.27|125.77|11
1624811200000|2021-06-27 16:26:40|128.3|125.8|128.34|125.84|128.37|125.87|128.3|125.8|11
1624811210000|2021-06-27 16:26:50|128.33|125.83|128.27|125.77|128.34|125.84|128.27|125.77|7
1624811220000|2021-06-27 16:27:00|128.29|125.79|128.28|125.78|128.31|125.81|128.28|125.78|6
1624811230000|2021-06-27 16:27:10|128.27|125.77|128.26|125.76|128.28|125.78|128.26|125.76|4
1624811240000|2021-06-27 16:27:20|128.27|125.77|128.27|125.77|128.28|125.78|128.26|125.76|8
1624811250000|2021-06-27 16:27:30|128.28|125.78|128.26|125.76|128.28|125.78|128.26|125.76|5
1624811260000|2021-06-27 16:27:40|128.27|125.77|128.27|125.77|128.27|125.77|128.26|125.76|3
1624811270000|2021-06-27 16:27:50|128.28|125.78|128.29|125.79|128.29|125.79|128.28|125.78|2
1624811280000|2021-06-27 16:28:00|128.28|125.78|128.21|125.71|128.28|125.78|128.21|125.71|13
1624811290000|2021-06-27 16:28:10|128.2|125.7|128.24|125.74|128.26|125.76|128.2|125.7|12
1624811300000|2021-06-27 16:28:20|128.25|125.75|128.28|125.78|128.28|125.78|128.24|125.74|10
1624811310000|2021-06-27 16:28:30|128.27|125.77|128.34|125.84|128.34|125.84|128.26|125.76|11
1624811320000|2021-06-27 16:28:40|128.35|125.85|128.36|125.86|128.37|125.87|128.35|125.85|8
1624811330000|2021-06-27 16:28:50|128.37|125.87|128.39|125.89|128.39|125.89|128.36|125.86|5
1624811340000|2021-06-27 16:29:00|128.38|125.88|128.37|125.87|128.39|125.89|128.37|125.87|4
1624811350000|2021-06-27 16:29:10|128.36|125.86|128.32|125.82|128.36|125.86|128.3|125.8|10
1624811360000|2021-06-27 16:29:20|128.31|125.81|128.3|125.8|128.32|125.82|128.3|125.8|10
1624811370000|2021-06-27 16:29:30|128.28|125.78|128.27|125.77|128.29|125.79|128.27|125.77|10
1624811380000|2021-06-27 16:29:40|128.28|125.78|128.28|125.78|128.33|125.83|128.27|125.77|14
1624811390000|2021-06-27 16:29:50|128.27|125.77|128.26|125.76|128.27|125.77|128.25|125.75|8
1624811400000|2021-06-27 16:30:00|128.27|125.77|128.25|125.75|128.27|125.77|128.24|125.74|9
1624811410000|2021-06-27 16:30:10|128.27|125.77|128.28|125.78|128.3|125.8|128.26|125.76|21
1624811420000|2021-06-27 16:30:20|128.31|125.81|128.4|125.9|128.4|125.9|128.31|125.81|6
1624811430000|2021-06-27 16:30:30|128.41|125.91|128.36|125.86|128.42|125.92|128.35|125.85|12
1624811440000|2021-06-27 16:30:40|128.35|125.85|128.33|125.83|128.35|125.85|128.32|125.82|10
1624811450000|2021-06-27 16:30:50|128.32|125.82|128.32|125.82|128.32|125.82|128.31|125.81|3
1624811460000|2021-06-27 16:31:00|128.31|125.81|128.25|125.75|128.32|125.82|128.25|125.75|13
1624811470000|2021-06-27 16:31:10|128.24|125.74|128.15|125.65|128.24|125.74|128.14|125.64|12
1624811480000|2021-06-27 16:31:20|128.17|125.67|128.17|125.67|128.18|125.68|128.15|125.65|16
1624811490000|2021-06-27 16:31:30|128.16|125.66|128.13|125.63|128.16|125.66|128.13|125.63|6
1624811500000|2021-06-27 16:31:40|128.14|125.64|128.11|125.61|128.14|125.64|128.1|125.6|10
1624811510000|2021-06-27 16:31:50|128.1|125.6|127.93|125.43|128.1|125.6|127.92|125.42|18
1624811520000|2021-06-27 16:32:00|127.95|125.45|127.89|125.39|127.96|125.46|127.88|125.38|19
1624811530000|2021-06-27 16:32:10|127.9|125.4|127.86|125.36|127.95|125.45|127.86|125.36|25
1624811540000|2021-06-27 16:32:20|127.87|125.37|127.83|125.33|127.87|125.37|127.81|125.31|16
1624811550000|2021-06-27 16:32:30|127.84|125.34|127.87|125.37|127.89|125.39|127.83|125.33|16
1624811560000|2021-06-27 16:32:40|127.86|125.36|127.84|125.34|127.86|125.36|127.82|125.32|16
1624811570000|2021-06-27 16:32:50|127.85|125.35|127.82|125.32|127.85|125.35|127.82|125.32|6
1624811580000|2021-06-27 16:33:00|127.83|125.33|127.93|125.43|127.94|125.44|127.83|125.33|20
1624811590000|2021-06-27 16:33:10|127.91|125.41|127.84|125.34|127.93|125.43|127.84|125.34|12
1624811600000|2021-06-27 16:33:20|127.85|125.35|127.87|125.37|127.88|125.38|127.84|125.34|7
1624811610000|2021-06-27 16:33:30|127.88|125.38|127.81|125.31|127.89|125.39|127.8|125.3|14
1624811620000|2021-06-27 16:33:40|127.82|125.32|127.85|125.35|127.86|125.36|127.82|125.32|11
1624811630000|2021-06-27 16:33:50|127.86|125.36|127.87|125.37|127.87|125.37|127.86|125.36|16
1624811640000|2021-06-27 16:34:00|127.86|125.36|127.88|125.38|127.88|125.38|127.83|125.33|6
1624811650000|2021-06-27 16:34:10|127.89|125.39|127.88|125.38|127.89|125.39|127.87|125.37|8
1624811660000|2021-06-27 16:34:20|127.89|125.39|127.95|125.45|127.97|125.47|127.87|125.37|19
1624811670000|2021-06-27 16:34:30|127.96|125.46|128.01|125.51|128.04|125.54|127.96|125.46|16
1624811680000|2021-06-27 16:34:40|128.02|125.52|128.04|125.54|128.04|125.54|128.02|125.52|5
1624811690000|2021-06-27 16:34:50|128.05|125.55|127.99|125.49|128.05|125.55|127.99|125.49|12
1624811700000|2021-06-27 16:35:00|128|125.5|127.94|125.44|128|125.5|127.94|125.44|16
1624811710000|2021-06-27 16:35:10|127.92|125.42|127.85|125.35|127.92|125.42|127.85|125.35|23
1624811720000|2021-06-27 16:35:20|127.86|125.36|127.88|125.38|127.89|125.39|127.81|125.31|15
1624811730000|2021-06-27 16:35:30|127.89|125.39|127.9|125.4|127.92|125.42|127.89|125.39|16
1624811740000|2021-06-27 16:35:40|127.91|125.41|127.92|125.42|127.94|125.44|127.9|125.4|21
1624811750000|2021-06-27 16:35:50|127.93|125.43|127.92|125.42|127.93|125.43|127.91|125.41|16
1624811760000|2021-06-27 16:36:00|127.93|125.43|128|125.5|128.01|125.51|127.93|125.43|12
1624811770000|2021-06-27 16:36:10|128.01|125.51|128.01|125.51|128.02|125.52|128|125.5|11
1624811780000|2021-06-27 16:36:20|128.02|125.52|128.05|125.55|128.05|125.55|128.02|125.52|9
1624811790000|2021-06-27 16:36:30|128.04|125.54|128.04|125.54|128.05|125.55|128.03|125.53|11
1624811800000|2021-06-27 16:36:40|128.05|125.55|128.08|125.58|128.09|125.59|128.03|125.53|15
1624811810000|2021-06-27 16:36:50|128.09|125.59|128.1|125.6|128.12|125.62|128.09|125.59|12
1624811820000|2021-06-27 16:37:00|128.09|125.59|128.1|125.6|128.12|125.62|128.09|125.59|8
1624811830000|2021-06-27 16:37:10|128.09|125.59|128.06|125.56|128.1|125.6|128.06|125.56|8
1624811840000|2021-06-27 16:37:20|128.05|125.55|128.08|125.58|128.08|125.58|128.05|125.55|8
1624811850000|2021-06-27 16:37:30|128.09|125.59|128.1|125.6|128.11|125.61|128.09|125.59|8
1624811860000|2021-06-27 16:37:40|128.11|125.61|128.11|125.61|128.12|125.62|128.11|125.61|7
1624811870000|2021-06-27 16:37:50|128.12|125.62|128.12|125.62|128.12|125.62|128.1|125.6|7
1624811880000|2021-06-27 16:38:00|128.13|125.63|128.16|125.66|128.16|125.66|128.13|125.63|4
1624811890000|2021-06-27 16:38:10|128.15|125.65|128.11|125.61|128.15|125.65|128.1|125.6|7
1624811900000|2021-06-27 16:38:20|128.1|125.6|128.1|125.6|128.11|125.61|128.1|125.6|5
1624811910000|2021-06-27 16:38:30|128.08|125.58|128.1|125.6|128.1|125.6|128.08|125.58|5
1624811920000|2021-06-27 16:38:40|128.09|125.59|128.09|125.59|128.09|125.59|128.09|125.59|1
1624811930000|2021-06-27 16:38:50|128.08|125.58|128.09|125.59|128.11|125.61|128.05|125.55|16
1624811940000|2021-06-27 16:39:00|128.08|125.58|128.1|125.6|128.1|125.6|128.08|125.58|7
1624811950000|2021-06-27 16:39:10|128.11|125.61|128.14|125.64|128.17|125.67|128.11|125.61|12
1624811960000|2021-06-27 16:39:20|128.15|125.65|128.15|125.65|128.15|125.65|128.14|125.64|5
1624811970000|2021-06-27 16:39:30|128.14|125.64|128.16|125.66|128.16|125.66|128.13|125.63|4
1624811980000|2021-06-27 16:39:40|128.17|125.67|128.14|125.64|128.17|125.67|128.14|125.64|10
1624811990000|2021-06-27 16:39:50|128.15|125.65|128.13|125.63|128.15|125.65|128.12|125.62|5
1624812000000|2021-06-27 16:40:00|128.14|125.64|128.16|125.66|128.16|125.66|128.14|125.64|3
1624812010000|2021-06-27 16:40:10|128.17|125.67|128.23|125.73|128.24|125.74|128.15|125.65|14
1624812020000|2021-06-27 16:40:20|128.25|125.75|128.24|125.74|128.27|125.77|128.23|125.73|14
1624812030000|2021-06-27 16:40:30|128.23|125.73|128.25|125.75|128.25|125.75|128.23|125.73|7
1624812040000|2021-06-27 16:40:40|128.24|125.74|128.21|125.71|128.24|125.74|128.21|125.71|3
1624812050000|2021-06-27 16:40:50|128.2|125.7|128.14|125.64|128.2|125.7|128.14|125.64|11
1624812060000|2021-06-27 16:41:00|128.13|125.63|128.11|125.61|128.13|125.63|128.1|125.6|7
1624812070000|2021-06-27 16:41:10|128.09|125.59|128.1|125.6|128.1|125.6|128.08|125.58|3
1624812080000|2021-06-27 16:41:20|128.09|125.59|128.08|125.58|128.1|125.6|128.08|125.58|4
1624812090000|2021-06-27 16:41:30|128.07|125.57|128.07|125.57|128.07|125.57|128.07|125.57|1
1624812100000|2021-06-27 16:41:40|128.08|125.58|128.09|125.59|128.1|125.6|128.08|125.58|8
1624812110000|2021-06-27 16:41:50|128.08|125.58|128.06|125.56|128.09|125.59|128.06|125.56|7
1624812120000|2021-06-27 16:42:00|128.07|125.57|128.13|125.63|128.13|125.63|128.07|125.57|5
1624812130000|2021-06-27 16:42:10|128.14|125.64|128.12|125.62|128.15|125.65|128.12|125.62|9
1624812140000|2021-06-27 16:42:20|128.13|125.63|128.05|125.55|128.13|125.63|128.05|125.55|8
1624812150000|2021-06-27 16:42:30|128.06|125.56|128.06|125.56|128.06|125.56|128.05|125.55|3
1624812160000|2021-06-27 16:42:40|128.07|125.57|128.04|125.54|128.08|125.58|128.04|125.54|8
1624812170000|2021-06-27 16:42:50|128.03|125.53|128.03|125.53|128.04|125.54|128.01|125.51|11
1624812180000|2021-06-27 16:43:00|128.02|125.52|128.02|125.52|128.03|125.53|128.01|125.51|8
1624812190000|2021-06-27 16:43:10|128.01|125.51|127.98|125.48|128.01|125.51|127.96|125.46|9
1624812200000|2021-06-27 16:43:20|127.97|125.47|127.98|125.48|128|125.5|127.97|125.47|12
1624812210000|2021-06-27 16:43:30|127.97|125.47|127.95|125.45|127.98|125.48|127.95|125.45|11
1624812220000|2021-06-27 16:43:40|127.94|125.44|127.91|125.41|127.95|125.45|127.91|125.41|8
1624812230000|2021-06-27 16:43:50|127.9|125.4|127.97|125.47|127.97|125.47|127.9|125.4|12
1624812240000|2021-06-27 16:44:00|127.98|125.48|127.96|125.46|128|125.5|127.96|125.46|9
1624812250000|2021-06-27 16:44:10|127.95|125.45|127.91|125.41|127.95|125.45|127.9|125.4|9
1624812260000|2021-06-27 16:44:20|127.9|125.4|127.89|125.39|127.91|125.41|127.89|125.39|10
1624812270000|2021-06-27 16:44:30|127.9|125.4|127.88|125.38|127.9|125.4|127.87|125.37|5
1624812280000|2021-06-27 16:44:40|127.87|125.37|127.86|125.36|127.89|125.39|127.82|125.32|16
1624812290000|2021-06-27 16:44:50|127.85|125.35|127.87|125.37|127.88|125.38|127.83|125.33|15
1624812300000|2021-06-27 16:45:00|127.86|125.36|127.9|125.4|127.91|125.41|127.86|125.36|13
1624812310000|2021-06-27 16:45:10|127.91|125.41|127.87|125.37|127.92|125.42|127.87|125.37|14
1624812320000|2021-06-27 16:45:20|127.86|125.36|127.79|125.29|127.86|125.36|127.79|125.29|13
1624812330000|2021-06-27 16:45:30|127.75|125.25|127.75|125.25|127.78|125.28|127.75|125.25|14
1624812340000|2021-06-27 16:45:40|127.74|125.24|127.74|125.24|127.74|125.24|127.73|125.23|7
1624812350000|2021-06-27 16:45:50|127.73|125.23|127.69|125.19|127.74|125.24|127.68|125.18|14
1624812360000|2021-06-27 16:46:00|127.7|125.2|127.73|125.23|127.75|125.25|127.69|125.19|19
1624812370000|2021-06-27 16:46:10|127.72|125.22|127.75|125.25|127.76|125.26|127.72|125.22|5
1624812380000|2021-06-27 16:46:20|127.76|125.26|127.74|125.24|127.76|125.26|127.73|125.23|10
1624812390000|2021-06-27 16:46:30|127.73|125.23|127.8|125.3|127.8|125.3|127.73|125.23|14
1624812400000|2021-06-27 16:46:40|127.81|125.31|127.81|125.31|127.82|125.32|127.81|125.31|7
1624812410000|2021-06-27 16:46:50|127.8|125.3|127.83|125.33|127.84|125.34|127.79|125.29|14
1624812420000|2021-06-27 16:47:00|127.82|125.32|127.83|125.33|127.83|125.33|127.81|125.31|8
1624812430000|2021-06-27 16:47:10|127.84|125.34|127.92|125.42|127.95|125.45|127.84|125.34|17
1624812440000|2021-06-27 16:47:20|127.93|125.43|127.92|125.42|127.94|125.44|127.92|125.42|10
1624812450000|2021-06-27 16:47:30|127.91|125.41|127.83|125.33|127.91|125.41|127.81|125.31|14
1624812460000|2021-06-27 16:47:40|127.82|125.32|127.77|125.27|127.83|125.33|127.77|125.27|8
1624812470000|2021-06-27 16:47:50|127.76|125.26|127.68|125.18|127.76|125.26|127.68|125.18|14
1624812480000|2021-06-27 16:48:00|127.69|125.19|127.71|125.21|127.72|125.22|127.68|125.18|13
1624812490000|2021-06-27 16:48:10|127.72|125.22|127.78|125.28|127.78|125.28|127.72|125.22|17
1624812500000|2021-06-27 16:48:20|127.77|125.27|127.7|125.2|127.77|125.27|127.7|125.2|11
1624812510000|2021-06-27 16:48:30|127.71|125.21|127.68|125.18|127.71|125.21|127.68|125.18|4
1624812520000|2021-06-27 16:48:40|127.69|125.19|127.72|125.22|127.72|125.22|127.69|125.19|3
1624812530000|2021-06-27 16:48:50|127.71|125.21|127.71|125.21|127.71|125.21|127.71|125.21|1
1624812540000|2021-06-27 16:49:00|127.7|125.2|127.81|125.31|127.81|125.31|127.7|125.2|13
1624812550000|2021-06-27 16:49:10|127.8|125.3|127.81|125.31|127.81|125.31|127.78|125.28|9
1624812560000|2021-06-27 16:49:20|127.8|125.3|127.78|125.28|127.8|125.3|127.75|125.25|18
1624812570000|2021-06-27 16:49:30|127.77|125.27|127.82|125.32|127.83|125.33|127.76|125.26|13
1624812580000|2021-06-27 16:49:40|127.83|125.33|127.81|125.31|127.83|125.33|127.81|125.31|7
1624812590000|2021-06-27 16:49:50|127.82|125.32|127.82|125.32|127.85|125.35|127.81|125.31|13
1624812600000|2021-06-27 16:50:00|127.81|125.31|127.71|125.21|127.81|125.31|127.71|125.21|13
1624812610000|2021-06-27 16:50:10|127.7|125.2|127.73|125.23|127.73|125.23|127.7|125.2|12
1624812620000|2021-06-27 16:50:20|127.74|125.24|127.75|125.25|127.75|125.25|127.73|125.23|10
1624812630000|2021-06-27 16:50:30|127.74|125.24|127.7|125.2|127.75|125.25|127.69|125.19|9
1624812640000|2021-06-27 16:50:40|127.71|125.21|127.7|125.2|127.71|125.21|127.7|125.2|2
1624812650000|2021-06-27 16:50:50|127.72|125.22|127.73|125.23|127.73|125.23|127.72|125.22|6
1624812660000|2021-06-27 16:51:00|127.74|125.24|127.73|125.23|127.74|125.24|127.73|125.23|6
1624812670000|2021-06-27 16:51:10|127.74|125.24|127.79|125.29|127.8|125.3|127.74|125.24|10
1624812680000|2021-06-27 16:51:20|127.8|125.3|127.8|125.3|127.8|125.3|127.79|125.29|3
1624812690000|2021-06-27 16:51:30|127.79|125.29|127.78|125.28|127.8|125.3|127.77|125.27|7
1624812700000|2021-06-27 16:51:40|127.77|125.27|127.72|125.22|127.77|125.27|127.68|125.18|12
1624812710000|2021-06-27 16:51:50|127.71|125.21|127.72|125.22|127.72|125.22|127.71|125.21|6
1624812720000|2021-06-27 16:52:00|127.71|125.21|127.75|125.25|127.75|125.25|127.7|125.2|6
1624812730000|2021-06-27 16:52:10|127.76|125.26|127.79|125.29|127.79|125.29|127.75|125.25|8
1624812740000|2021-06-27 16:52:20|127.8|125.3|127.83|125.33|127.85|125.35|127.8|125.3|12
1624812750000|2021-06-27 16:52:30|127.82|125.32|127.83|125.33|127.88|125.38|127.82|125.32|10
1624812760000|2021-06-27 16:52:40|127.84|125.34|127.91|125.41|127.91|125.41|127.83|125.33|12
1624812770000|2021-06-27 16:52:50|127.94|125.44|127.84|125.34|127.94|125.44|127.83|125.33|14
1624812780000|2021-06-27 16:53:00|127.83|125.33|127.8|125.3|127.84|125.34|127.8|125.3|15
1624812790000|2021-06-27 16:53:10|127.78|125.28|127.79|125.29|127.79|125.29|127.77|125.27|8
1624812800000|2021-06-27 16:53:20|127.78|125.28|127.76|125.26|127.79|125.29|127.76|125.26|7
1624812810000|2021-06-27 16:53:30|127.77|125.27|127.79|125.29|127.8|125.3|127.77|125.27|9
1624812820000|2021-06-27 16:53:40|127.8|125.3|127.78|125.28|127.82|125.32|127.78|125.28|9
1624812830000|2021-06-27 16:53:50|127.76|125.26|127.81|125.31|127.83|125.33|127.75|125.25|11
1624812840000|2021-06-27 16:54:00|127.82|125.32|127.89|125.39|127.9|125.4|127.82|125.32|15
1624812850000|2021-06-27 16:54:10|127.9|125.4|127.87|125.37|127.91|125.41|127.86|125.36|12
1624812860000|2021-06-27 16:54:20|127.86|125.36|127.81|125.31|127.86|125.36|127.81|125.31|9
1624812870000|2021-06-27 16:54:30|127.8|125.3|127.8|125.3|127.81|125.31|127.78|125.28|8
1624812880000|2021-06-27 16:54:40|127.79|125.29|127.81|125.31|127.81|125.31|127.79|125.29|5
1624812890000|2021-06-27 16:54:50|127.82|125.32|127.83|125.33|127.83|125.33|127.8|125.3|5
1624812900000|2021-06-27 16:55:00|127.84|125.34|127.79|125.29|127.85|125.35|127.79|125.29|14
1624812910000|2021-06-27 16:55:10|127.78|125.28|127.77|125.27|127.78|125.28|127.77|125.27|10
1624812920000|2021-06-27 16:55:20|127.78|125.28|127.78|125.28|127.78|125.28|127.78|125.28|1
1624812930000|2021-06-27 16:55:30|127.75|125.25|127.72|125.22|127.75|125.25|127.72|125.22|4
1624812940000|2021-06-27 16:55:40|127.71|125.21|127.72|125.22|127.72|125.22|127.71|125.21|2
1624812950000|2021-06-27 16:55:50|127.73|125.23|127.74|125.24|127.75|125.25|127.73|125.23|12
1624812960000|2021-06-27 16:56:00|127.73|125.23|127.79|125.29|127.79|125.29|127.72|125.22|13
1624812970000|2021-06-27 16:56:10|127.78|125.28|127.74|125.24|127.79|125.29|127.73|125.23|14
1624812980000|2021-06-27 16:56:20|127.75|125.25|127.78|125.28|127.79|125.29|127.74|125.24|10
1624812990000|2021-06-27 16:56:30|127.77|125.27|127.79|125.29|127.79|125.29|127.76|125.26|9
1624813000000|2021-06-27 16:56:40|127.78|125.28|127.78|125.28|127.79|125.29|127.77|125.27|7
1624813010000|2021-06-27 16:56:50|127.79|125.29|127.8|125.3|127.81|125.31|127.79|125.29|6
1624813020000|2021-06-27 16:57:00|127.82|125.32|127.84|125.34|127.85|125.35|127.82|125.32|5
1624813030000|2021-06-27 16:57:10|127.82|125.32|127.86|125.36|127.86|125.36|127.82|125.32|5
1624813040000|2021-06-27 16:57:20|127.89|125.39|127.91|125.41|127.92|125.42|127.89|125.39|13
1624813050000|2021-06-27 16:57:30|127.92|125.42|127.93|125.43|127.94|125.44|127.92|125.42|10
1624813060000|2021-06-27 16:57:40|127.94|125.44|127.92|125.42|127.94|125.44|127.91|125.41|13
1624813070000|2021-06-27 16:57:50|127.93|125.43|127.9|125.4|127.94|125.44|127.9|125.4|12
1624813080000|2021-06-27 16:58:00|127.92|125.42|127.9|125.4|127.92|125.42|127.89|125.39|15
1624813090000|2021-06-27 16:58:10|127.89|125.39|127.85|125.35|127.89|125.39|127.82|125.32|13
1624813100000|2021-06-27 16:58:20|127.84|125.34|127.84|125.34|127.85|125.35|127.84|125.34|3
1624813110000|2021-06-27 16:58:30|127.85|125.35|127.83|125.33|127.88|125.38|127.82|125.32|11
1624813120000|2021-06-27 16:58:40|127.84|125.34|127.89|125.39|127.9|125.4|127.84|125.34|10
1624813130000|2021-06-27 16:58:50|127.9|125.4|127.9|125.4|127.91|125.41|127.88|125.38|7
1624813140000|2021-06-27 16:59:00|127.89|125.39|127.89|125.39|127.89|125.39|127.85|125.35|12
1624813150000|2021-06-27 16:59:10|127.9|125.4|127.9|125.4|127.91|125.41|127.88|125.38|9
1624813160000|2021-06-27 16:59:20|127.89|125.39|127.88|125.38|127.91|125.41|127.88|125.38|11
1624813170000|2021-06-27 16:59:30|127.89|125.39|127.89|125.39|127.9|125.4|127.88|125.38|5
1624813180000|2021-06-27 16:59:40|127.9|125.4|128.01|125.51|128.01|125.51|127.9|125.4|18
1624813190000|2021-06-27 16:59:50|128.02|125.52|128|125.5|128.02|125.52|128|125.5|5
1624813200000|2021-06-27 17:00:00|127.99|125.49|127.88|125.38|127.99|125.49|127.87|125.37|13
1624813210000|2021-06-27 17:00:10|127.9|125.4|127.88|125.38|127.9|125.4|127.87|125.37|15
1624813220000|2021-06-27 17:00:20|127.89|125.39|127.87|125.37|127.89|125.39|127.87|125.37|9
1624813230000|2021-06-27 17:00:30|127.84|125.34|127.76|125.26|127.84|125.34|127.76|125.26|9
1624813240000|2021-06-27 17:00:40|127.77|125.27|127.73|125.23|127.77|125.27|127.73|125.23|12
1624813250000|2021-06-27 17:00:50|127.74|125.24|127.72|125.22|127.75|125.25|127.71|125.21|9
1624813260000|2021-06-27 17:01:00|127.71|125.21|127.72|125.22|127.73|125.23|127.71|125.21|6
1624813270000|2021-06-27 17:01:10|127.73|125.23|127.73|125.23|127.74|125.24|127.72|125.22|7
1624813280000|2021-06-27 17:01:20|127.74|125.24|127.75|125.25|127.76|125.26|127.73|125.23|10
1624813290000|2021-06-27 17:01:30|127.74|125.24|127.74|125.24|127.76|125.26|127.74|125.24|11
1624813300000|2021-06-27 17:01:40|127.75|125.25|127.76|125.26|127.76|125.26|127.74|125.24|4
1624813310000|2021-06-27 17:01:50|127.77|125.27|127.77|125.27|127.77|125.27|127.76|125.26|3
1624813320000|2021-06-27 17:02:00|127.76|125.26|127.76|125.26|127.77|125.27|127.75|125.25|5
1624813330000|2021-06-27 17:02:10|127.75|125.25|127.75|125.25|127.76|125.26|127.75|125.25|5
1624813340000|2021-06-27 17:02:20|127.76|125.26|127.72|125.22|127.77|125.27|127.72|125.22|6
1624813350000|2021-06-27 17:02:30|127.71|125.21|127.65|125.15|127.71|125.21|127.65|125.15|13
1624813360000|2021-06-27 17:02:40|127.66|125.16|127.61|125.11|127.66|125.16|127.58|125.08|15
1624813370000|2021-06-27 17:02:50|127.62|125.12|127.61|125.11|127.62|125.12|127.59|125.09|9
1624813380000|2021-06-27 17:03:00|127.62|125.12|127.59|125.09|127.62|125.12|127.57|125.07|18
1624813390000|2021-06-27 17:03:10|127.6|125.1|127.55|125.05|127.6|125.1|127.53|125.03|9
1624813400000|2021-06-27 17:03:20|127.56|125.06|127.55|125.05|127.56|125.06|127.54|125.04|4
1624813410000|2021-06-27 17:03:30|127.56|125.06|127.57|125.07|127.58|125.08|127.54|125.04|12
1624813420000|2021-06-27 17:03:40|127.56|125.06|127.61|125.11|127.61|125.11|127.56|125.06|7
1624813430000|2021-06-27 17:03:50|127.62|125.12|127.56|125.06|127.63|125.13|127.56|125.06|11
1624813440000|2021-06-27 17:04:00|127.57|125.07|127.56|125.06|127.59|125.09|127.56|125.06|15
1624813450000|2021-06-27 17:04:10|127.57|125.07|127.55|125.05|127.57|125.07|127.54|125.04|11
1624813460000|2021-06-27 17:04:20|127.56|125.06|127.54|125.04|127.56|125.06|127.54|125.04|9
1624813470000|2021-06-27 17:04:30|127.52|125.02|127.55|125.05|127.56|125.06|127.52|125.02|10
1624813480000|2021-06-27 17:04:40|127.56|125.06|127.53|125.03|127.56|125.06|127.53|125.03|5
1624813490000|2021-06-27 17:04:50|127.54|125.04|127.54|125.04|127.55|125.05|127.53|125.03|7
1624813500000|2021-06-27 17:05:00|127.53|125.03|127.46|124.96|127.53|125.03|127.46|124.96|12
1624813510000|2021-06-27 17:05:10|127.45|124.95|127.43|124.93|127.45|124.95|127.43|124.93|3
1624813520000|2021-06-27 17:05:20|127.44|124.94|127.43|124.93|127.45|124.95|127.43|124.93|10
1624813530000|2021-06-27 17:05:30|127.42|124.92|127.42|124.92|127.42|124.92|127.41|124.91|5
1624813540000|2021-06-27 17:05:40|127.41|124.91|127.42|124.92|127.43|124.93|127.41|124.91|6
1624813550000|2021-06-27 17:05:50|127.41|124.91|127.45|124.95|127.46|124.96|127.41|124.91|12
1624813560000|2021-06-27 17:06:00|127.46|124.96|127.51|125.01|127.51|125.01|127.46|124.96|10
1624813570000|2021-06-27 17:06:10|127.52|125.02|127.52|125.02|127.52|125.02|127.52|125.02|1
1624813580000|2021-06-27 17:06:20|127.53|125.03|127.61|125.11|127.61|125.11|127.53|125.03|6
1624813590000|2021-06-27 17:06:30|127.63|125.13|127.64|125.14|127.64|125.14|127.62|125.12|11
1624813600000|2021-06-27 17:06:40|127.63|125.13|127.59|125.09|127.63|125.13|127.56|125.06|13
1624813610000|2021-06-27 17:06:50|127.58|125.08|127.64|125.14|127.65|125.15|127.58|125.08|12
1624813620000|2021-06-27 17:07:00|127.63|125.13|127.57|125.07|127.63|125.13|127.53|125.03|15
1624813630000|2021-06-27 17:07:10|127.58|125.08|127.6|125.1|127.6|125.1|127.58|125.08|9
1624813640000|2021-06-27 17:07:20|127.61|125.11|127.6|125.1|127.63|125.13|127.6|125.1|8
1624813650000|2021-06-27 17:07:30|127.61|125.11|127.56|125.06|127.61|125.11|127.56|125.06|12
1624813660000|2021-06-27 17:07:40|127.57|125.07|127.59|125.09|127.59|125.09|127.57|125.07|7
1624813670000|2021-06-27 17:07:50|127.6|125.1|127.61|125.11|127.61|125.11|127.6|125.1|2
1624813680000|2021-06-27 17:08:00|127.6|125.1|127.64|125.14|127.64|125.14|127.6|125.1|5
1624813690000|2021-06-27 17:08:10|127.65|125.15|127.71|125.21|127.71|125.21|127.64|125.14|7
1624813700000|2021-06-27 17:08:20|127.72|125.22|127.72|125.22|127.74|125.24|127.72|125.22|11
1624813710000|2021-06-27 17:08:30|127.73|125.23|127.71|125.21|127.73|125.23|127.69|125.19|11
1624813720000|2021-06-27 17:08:40|127.73|125.23|127.79|125.29|127.79|125.29|127.72|125.22|10
1624813730000|2021-06-27 17:08:50|127.78|125.28|127.67|125.17|127.78|125.28|127.67|125.17|14
1624813740000|2021-06-27 17:09:00|127.68|125.18|127.79|125.29|127.79|125.29|127.68|125.18|17
1624813750000|2021-06-27 17:09:10|127.78|125.28|127.78|125.28|127.79|125.29|127.78|125.28|3
1624813760000|2021-06-27 17:09:20|127.79|125.29|127.77|125.27|127.82|125.32|127.77|125.27|8
1624813770000|2021-06-27 17:09:30|127.78|125.28|127.79|125.29|127.8|125.3|127.77|125.27|13
1624813780000|2021-06-27 17:09:40|127.78|125.28|127.81|125.31|127.81|125.31|127.78|125.28|6
1624813790000|2021-06-27 17:09:50|127.8|125.3|127.86|125.36|127.87|125.37|127.8|125.3|6
1624813800000|2021-06-27 17:10:00|127.87|125.37|127.83|125.33|127.87|125.37|127.79|125.29|15
1624813810000|2021-06-27 17:10:10|127.82|125.32|127.83|125.33|127.84|125.34|127.8|125.3|15
1624813820000|2021-06-27 17:10:20|127.84|125.34|127.84|125.34|127.85|125.35|127.83|125.33|9
1624813830000|2021-06-27 17:10:30|127.85|125.35|127.9|125.4|127.9|125.4|127.85|125.35|7
1624813840000|2021-06-27 17:10:40|127.92|125.42|127.98|125.48|127.98|125.48|127.92|125.42|13
1624813850000|2021-06-27 17:10:50|127.99|125.49|127.95|125.45|128|125.5|127.95|125.45|10
1624813860000|2021-06-27 17:11:00|127.94|125.44|127.92|125.42|127.95|125.45|127.91|125.41|7
1624813870000|2021-06-27 17:11:10|127.91|125.41|127.9|125.4|127.91|125.41|127.9|125.4|2
1624813880000|2021-06-27 17:11:20|127.91|125.41|127.93|125.43|127.93|125.43|127.9|125.4|7
1624813890000|2021-06-27 17:11:30|127.92|125.42|127.94|125.44|127.94|125.44|127.92|125.42|7
1624813900000|2021-06-27 17:11:40|127.95|125.45|127.95|125.45|127.95|125.45|127.95|125.45|1
1624813920000|2021-06-27 17:12:00|127.96|125.46|127.96|125.46|127.96|125.46|127.96|125.46|1
1624813930000|2021-06-27 17:12:10|127.97|125.47|127.96|125.46|127.97|125.47|127.96|125.46|2
1624813940000|2021-06-27 17:12:20|127.95|125.45|127.94|125.44|127.95|125.45|127.94|125.44|2
1624813950000|2021-06-27 17:12:30|127.93|125.43|127.93|125.43|127.93|125.43|127.92|125.42|3
1624813970000|2021-06-27 17:12:50|127.94|125.44|127.95|125.45|127.95|125.45|127.94|125.44|2
1624813980000|2021-06-27 17:13:00|127.94|125.44|127.95|125.45|127.95|125.45|127.94|125.44|2
1624813990000|2021-06-27 17:13:10|127.96|125.46|127.98|125.48|127.98|125.48|127.96|125.46|7
1624814000000|2021-06-27 17:13:20|127.99|125.49|128.01|125.51|128.01|125.51|127.99|125.49|5
1624814010000|2021-06-27 17:13:30|128.02|125.52|128.05|125.55|128.05|125.55|128.02|125.52|8
1624814020000|2021-06-27 17:13:40|128.04|125.54|128.05|125.55|128.06|125.56|128.04|125.54|10
1624814030000|2021-06-27 17:13:50|128.04|125.54|128|125.5|128.04|125.54|128|125.5|6
1624814040000|2021-06-27 17:14:00|128.01|125.51|127.94|125.44|128.01|125.51|127.94|125.44|9
1624814050000|2021-06-27 17:14:10|127.93|125.43|127.91|125.41|127.93|125.43|127.91|125.41|3
1624814070000|2021-06-27 17:14:30|127.9|125.4|127.86|125.36|127.9|125.4|127.86|125.36|3
1624814080000|2021-06-27 17:14:40|127.85|125.35|127.84|125.34|127.85|125.35|127.84|125.34|2
1624814090000|2021-06-27 17:14:50|127.85|125.35|127.84|125.34|127.85|125.35|127.84|125.34|4
1624814100000|2021-06-27 17:15:00|127.85|125.35|127.91|125.41|127.91|125.41|127.85|125.35|13
1624814110000|2021-06-27 17:15:10|127.92|125.42|127.93|125.43|127.93|125.43|127.91|125.41|7
1624814120000|2021-06-27 17:15:20|127.94|125.44|127.94|125.44|127.95|125.45|127.93|125.43|11
1624814130000|2021-06-27 17:15:30|127.93|125.43|127.96|125.46|127.96|125.46|127.93|125.43|6
1624814140000|2021-06-27 17:15:40|127.95|125.45|127.94|125.44|127.96|125.46|127.94|125.44|10
1624814150000|2021-06-27 17:15:50|127.95|125.45|127.95|125.45|127.96|125.46|127.95|125.45|3
1624814160000|2021-06-27 17:16:00|127.96|125.46|127.96|125.46|128.01|125.51|127.96|125.46|13
1624814170000|2021-06-27 17:16:10|127.95|125.45|127.96|125.46|127.96|125.46|127.95|125.45|8
1624814180000|2021-06-27 17:16:20|127.97|125.47|127.9|125.4|127.98|125.48|127.9|125.4|15
1624814190000|2021-06-27 17:16:30|127.88|125.38|127.84|125.34|127.88|125.38|127.83|125.33|11
1624814200000|2021-06-27 17:16:40|127.83|125.33|127.82|125.32|127.83|125.33|127.81|125.31|6
1624814210000|2021-06-27 17:16:50|127.81|125.31|127.74|125.24|127.81|125.31|127.74|125.24|9
1624814220000|2021-06-27 17:17:00|127.75|125.25|127.73|125.23|127.75|125.25|127.73|125.23|7
1624814230000|2021-06-27 17:17:10|127.74|125.24|127.7|125.2|127.74|125.24|127.7|125.2|5
1624814240000|2021-06-27 17:17:20|127.69|125.19|127.68|125.18|127.69|125.19|127.67|125.17|10
1624814250000|2021-06-27 17:17:30|127.67|125.17|127.67|125.17|127.69|125.19|127.66|125.16|14
1624814260000|2021-06-27 17:17:40|127.66|125.16|127.66|125.16|127.66|125.16|127.66|125.16|1
1624814270000|2021-06-27 17:17:50|127.65|125.15|127.64|125.14|127.66|125.16|127.64|125.14|4
1624814280000|2021-06-27 17:18:00|127.63|125.13|127.62|125.12|127.63|125.13|127.62|125.12|4
1624814290000|2021-06-27 17:18:10|127.63|125.13|127.58|125.08|127.63|125.13|127.58|125.08|12
1624814300000|2021-06-27 17:18:20|127.59|125.09|127.53|125.03|127.59|125.09|127.52|125.02|19
1624814310000|2021-06-27 17:18:30|127.54|125.04|127.48|124.98|127.54|125.04|127.48|124.98|7
1624814320000|2021-06-27 17:18:40|127.47|124.97|127.48|124.98|127.5|125|127.47|124.97|8
1624814330000|2021-06-27 17:18:50|127.47|124.97|127.29|124.79|127.48|124.98|127.29|124.79|23
1624814340000|2021-06-27 17:19:00|127.3|124.8|127.29|124.79|127.3|124.8|127.29|124.79|2
1624814350000|2021-06-27 17:19:10|127.28|124.78|127.26|124.76|127.29|124.79|127.23|124.73|9
1624814360000|2021-06-27 17:19:20|127.27|124.77|127.35|124.85|127.36|124.86|127.27|124.77|15
1624814370000|2021-06-27 17:19:30|127.36|124.86|127.34|124.84|127.39|124.89|127.34|124.84|12
1624814380000|2021-06-27 17:19:40|127.35|124.85|127.43|124.93|127.43|124.93|127.35|124.85|11
1624814390000|2021-06-27 17:19:50|127.44|124.94|127.49|124.99|127.49|124.99|127.43|124.93|10
1624814400000|2021-06-27 17:20:00|127.48|124.98|127.37|124.87|127.51|125.01|127.37|124.87|18
1624814410000|2021-06-27 17:20:10|127.38|124.88|127.37|124.87|127.38|124.88|127.36|124.86|4
1624814420000|2021-06-27 17:20:20|127.36|124.86|127.29|124.79|127.36|124.86|127.28|124.78|10
1624814430000|2021-06-27 17:20:30|127.3|124.8|127.29|124.79|127.3|124.8|127.27|124.77|10
1624814440000|2021-06-27 17:20:40|127.3|124.8|127.34|124.84|127.34|124.84|127.3|124.8|8
1624814450000|2021-06-27 17:20:50|127.33|124.83|127.35|124.85|127.35|124.85|127.33|124.83|6
1624814460000|2021-06-27 17:21:00|127.36|124.86|127.35|124.85|127.36|124.86|127.34|124.84|12
1624814470000|2021-06-27 17:21:10|127.36|124.86|127.35|124.85|127.38|124.88|127.34|124.84|8
1624814480000|2021-06-27 17:21:20|127.34|124.84|127.36|124.86|127.36|124.86|127.33|124.83|11
1624814490000|2021-06-27 17:21:30|127.35|124.85|127.36|124.86|127.37|124.87|127.35|124.85|6
1624814500000|2021-06-27 17:21:40|127.35|124.85|127.33|124.83|127.35|124.85|127.33|124.83|7
1624814510000|2021-06-27 17:21:50|127.34|124.84|127.38|124.88|127.38|124.88|127.34|124.84|9
1624814520000|2021-06-27 17:22:00|127.37|124.87|127.37|124.87|127.37|124.87|127.37|124.87|1
1624814530000|2021-06-27 17:22:10|127.38|124.88|127.39|124.89|127.39|124.89|127.38|124.88|4
1624814540000|2021-06-27 17:22:20|127.4|124.9|127.4|124.9|127.41|124.91|127.4|124.9|7
1624814550000|2021-06-27 17:22:30|127.39|124.89|127.4|124.9|127.41|124.91|127.38|124.88|12
1624814560000|2021-06-27 17:22:40|127.38|124.88|127.4|124.9|127.4|124.9|127.32|124.82|16
1624814570000|2021-06-27 17:22:50|127.39|124.89|127.56|125.06|127.59|125.09|127.39|124.89|20
1624814580000|2021-06-27 17:23:00|127.55|125.05|127.5|125|127.56|125.06|127.49|124.99|13
1624814590000|2021-06-27 17:23:10|127.49|124.99|127.54|125.04|127.55|125.05|127.49|124.99|12
1624814600000|2021-06-27 17:23:20|127.53|125.03|127.52|125.02|127.53|125.03|127.52|125.02|2
1624814610000|2021-06-27 17:23:30|127.51|125.01|127.5|125|127.52|125.02|127.5|125|8
1624814620000|2021-06-27 17:23:40|127.51|125.01|127.56|125.06|127.56|125.06|127.51|125.01|14
1624814630000|2021-06-27 17:23:50|127.55|125.05|127.49|124.99|127.56|125.06|127.49|124.99|14
1624814640000|2021-06-27 17:24:00|127.48|124.98|127.48|124.98|127.49|124.99|127.48|124.98|3
1624814660000|2021-06-27 17:24:20|127.49|124.99|127.48|124.98|127.52|125.02|127.48|124.98|12
1624814670000|2021-06-27 17:24:30|127.49|124.99|127.43|124.93|127.49|124.99|127.42|124.92|15
1624814680000|2021-06-27 17:24:40|127.44|124.94|127.48|124.98|127.48|124.98|127.44|124.94|6
1624814690000|2021-06-27 17:24:50|127.49|124.99|127.48|124.98|127.5|125|127.48|124.98|4
1624814700000|2021-06-27 17:25:00|127.49|124.99|127.5|125|127.52|125.02|127.49|124.99|14
1624814710000|2021-06-27 17:25:10|127.51|125.01|127.54|125.04|127.54|125.04|127.5|125|8
1624814720000|2021-06-27 17:25:20|127.55|125.05|127.55|125.05|127.56|125.06|127.54|125.04|13
1624814730000|2021-06-27 17:25:30|127.56|125.06|127.58|125.08|127.59|125.09|127.55|125.05|8
1624814740000|2021-06-27 17:25:40|127.59|125.09|127.58|125.08|127.59|125.09|127.57|125.07|8
1624814750000|2021-06-27 17:25:50|127.6|125.1|127.61|125.11|127.62|125.12|127.59|125.09|7
1624814760000|2021-06-27 17:26:00|127.6|125.1|127.55|125.05|127.6|125.1|127.54|125.04|11
1624814770000|2021-06-27 17:26:10|127.57|125.07|127.56|125.06|127.58|125.08|127.56|125.06|4
1624814780000|2021-06-27 17:26:20|127.57|125.07|127.56|125.06|127.57|125.07|127.56|125.06|6
1624814790000|2021-06-27 17:26:30|127.57|125.07|127.58|125.08|127.58|125.08|127.56|125.06|6
1624814810000|2021-06-27 17:26:50|127.57|125.07|127.56|125.06|127.58|125.08|127.56|125.06|8
1624814820000|2021-06-27 17:27:00|127.55|125.05|127.53|125.03|127.55|125.05|127.53|125.03|5
1624814830000|2021-06-27 17:27:10|127.54|125.04|127.54|125.04|127.54|125.04|127.53|125.03|5
1624814840000|2021-06-27 17:27:20|127.55|125.05|127.54|125.04|127.56|125.06|127.54|125.04|6
1624814850000|2021-06-27 17:27:30|127.55|125.05|127.55|125.05|127.55|125.05|127.55|125.05|1
1624814860000|2021-06-27 17:27:40|127.54|125.04|127.51|125.01|127.55|125.05|127.5|125|7
1624814870000|2021-06-27 17:27:50|127.52|125.02|127.51|125.01|127.52|125.02|127.5|125|8
1624814880000|2021-06-27 17:28:00|127.52|125.02|127.53|125.03|127.55|125.05|127.52|125.02|5
1624814890000|2021-06-27 17:28:10|127.54|125.04|127.58|125.08|127.58|125.08|127.53|125.03|13
1624814900000|2021-06-27 17:28:20|127.59|125.09|127.59|125.09|127.6|125.1|127.59|125.09|7
1624814910000|2021-06-27 17:28:30|127.6|125.1|127.62|125.12|127.62|125.12|127.59|125.09|4
1624814920000|2021-06-27 17:28:40|127.61|125.11|127.63|125.13|127.63|125.13|127.61|125.11|5
1624814930000|2021-06-27 17:28:50|127.64|125.14|127.66|125.16|127.67|125.17|127.64|125.14|5
1624814960000|2021-06-27 17:29:20|127.67|125.17|127.66|125.16|127.67|125.17|127.66|125.16|2
1624814970000|2021-06-27 17:29:30|127.65|125.15|127.65|125.15|127.65|125.15|127.65|125.15|1
1624814990000|2021-06-27 17:29:50|127.64|125.14|127.62|125.12|127.65|125.15|127.62|125.12|7
1624815000000|2021-06-27 17:30:00|127.61|125.11|127.59|125.09|127.61|125.11|127.58|125.08|6
1624815010000|2021-06-27 17:30:10|127.57|125.07|127.54|125.04|127.58|125.08|127.54|125.04|5
1624815020000|2021-06-27 17:30:20|127.53|125.03|127.52|125.02|127.53|125.03|127.52|125.02|2
1624815030000|2021-06-27 17:30:30|127.51|125.01|127.52|125.02|127.52|125.02|127.51|125.01|4
1624815040000|2021-06-27 17:30:40|127.51|125.01|127.48|124.98|127.51|125.01|127.48|124.98|12
1624815050000|2021-06-27 17:30:50|127.47|124.97|127.47|124.97|127.49|124.99|127.47|124.97|7
1624815060000|2021-06-27 17:31:00|127.46|124.96|127.46|124.96|127.47|124.97|127.45|124.95|7
1624815070000|2021-06-27 17:31:10|127.47|124.97|127.47|124.97|127.5|125|127.47|124.97|7
1624815080000|2021-06-27 17:31:20|127.46|124.96|127.46|124.96|127.47|124.97|127.45|124.95|9
1624815090000|2021-06-27 17:31:30|127.45|124.95|127.45|124.95|127.46|124.96|127.44|124.94|5
1624815100000|2021-06-27 17:31:40|127.44|124.94|127.44|124.94|127.46|124.96|127.44|124.94|9
1624815110000|2021-06-27 17:31:50|127.45|124.95|127.45|124.95|127.46|124.96|127.44|124.94|7
1624815120000|2021-06-27 17:32:00|127.46|124.96|127.43|124.93|127.46|124.96|127.43|124.93|8
1624815130000|2021-06-27 17:32:10|127.44|124.94|127.42|124.92|127.44|124.94|127.41|124.91|11
1624815140000|2021-06-27 17:32:20|127.41|124.91|127.39|124.89|127.41|124.91|127.39|124.89|5
1624815150000|2021-06-27 17:32:30|127.38|124.88|127.34|124.84|127.39|124.89|127.34|124.84|12
1624815160000|2021-06-27 17:32:40|127.33|124.83|127.32|124.82|127.33|124.83|127.32|124.82|6
1624815170000|2021-06-27 17:32:50|127.34|124.84|127.34|124.84|127.35|124.85|127.34|124.84|3
1624815180000|2021-06-27 17:33:00|127.33|124.83|127.37|124.87|127.37|124.87|127.33|124.83|7
1624815190000|2021-06-27 17:33:10|127.38|124.88|127.33|124.83|127.39|124.89|127.33|124.83|14
1624815200000|2021-06-27 17:33:20|127.34|124.84|127.4|124.9|127.4|124.9|127.34|124.84|6
1624815210000|2021-06-27 17:33:30|127.39|124.89|127.4|124.9|127.4|124.9|127.39|124.89|2
1624815220000|2021-06-27 17:33:40|127.39|124.89|127.43|124.93|127.43|124.93|127.39|124.89|7
1624815230000|2021-06-27 17:33:50|127.42|124.92|127.42|124.92|127.44|124.94|127.41|124.91|11
1624815240000|2021-06-27 17:34:00|127.43|124.93|127.44|124.94|127.44|124.94|127.42|124.92|10
1624815250000|2021-06-27 17:34:10|127.43|124.93|127.45|124.95|127.45|124.95|127.43|124.93|5
1624815260000|2021-06-27 17:34:20|127.46|124.96|127.49|124.99|127.49|124.99|127.46|124.96|6
1624815270000|2021-06-27 17:34:30|127.52|125.02|127.65|125.15|127.65|125.15|127.52|125.02|18
1624815280000|2021-06-27 17:34:40|127.64|125.14|127.65|125.15|127.65|125.15|127.62|125.12|10
1624815290000|2021-06-27 17:34:50|127.66|125.16|127.6|125.1|127.66|125.16|127.59|125.09|13
1624815300000|2021-06-27 17:35:00|127.59|125.09|127.53|125.03|127.6|125.1|127.53|125.03|8
1624815310000|2021-06-27 17:35:10|127.54|125.04|127.47|124.97|127.54|125.04|127.45|124.95|16
1624815320000|2021-06-27 17:35:20|127.48|124.98|127.52|125.02|127.52|125.02|127.47|124.97|10
1624815330000|2021-06-27 17:35:30|127.53|125.03|127.57|125.07|127.57|125.07|127.53|125.03|9
1624815340000|2021-06-27 17:35:40|127.56|125.06|127.55|125.05|127.56|125.06|127.55|125.05|8
1624815350000|2021-06-27 17:35:50|127.54|125.04|127.52|125.02|127.55|125.05|127.52|125.02|10
1624815360000|2021-06-27 17:36:00|127.53|125.03|127.48|124.98|127.53|125.03|127.48|124.98|8
1624815370000|2021-06-27 17:36:10|127.49|124.99|127.49|124.99|127.5|125|127.48|124.98|7
1624815380000|2021-06-27 17:36:20|127.5|125|127.49|124.99|127.51|125.01|127.49|124.99|10
1624815390000|2021-06-27 17:36:30|127.48|124.98|127.49|124.99|127.49|124.99|127.48|124.98|2
1624815400000|2021-06-27 17:36:40|127.48|124.98|127.48|124.98|127.49|124.99|127.48|124.98|5
1624815410000|2021-06-27 17:36:50|127.47|124.97|127.48|124.98|127.48|124.98|127.47|124.97|4
1624815420000|2021-06-27 17:37:00|127.49|124.99|127.45|124.95|127.49|124.99|127.43|124.93|5
1624815430000|2021-06-27 17:37:10|127.46|124.96|127.45|124.95|127.46|124.96|127.44|124.94|14
1624815440000|2021-06-27 17:37:20|127.46|124.96|127.41|124.91|127.46|124.96|127.4|124.9|9
1624815450000|2021-06-27 17:37:30|127.4|124.9|127.39|124.89|127.41|124.91|127.38|124.88|7
1624815460000|2021-06-27 17:37:40|127.38|124.88|127.41|124.91|127.41|124.91|127.37|124.87|10
1624815470000|2021-06-27 17:37:50|127.4|124.9|127.36|124.86|127.4|124.9|127.36|124.86|7
1624815480000|2021-06-27 17:38:00|127.35|124.85|127.39|124.89|127.4|124.9|127.35|124.85|9
1624815490000|2021-06-27 17:38:10|127.38|124.88|127.4|124.9|127.4|124.9|127.38|124.88|9
1624815500000|2021-06-27 17:38:20|127.39|124.89|127.4|124.9|127.41|124.91|127.39|124.89|4
1624815510000|2021-06-27 17:38:30|127.41|124.91|127.4|124.9|127.41|124.91|127.4|124.9|2
1624815520000|2021-06-27 17:38:40|127.41|124.91|127.43|124.93|127.44|124.94|127.41|124.91|7
1624815530000|2021-06-27 17:38:50|127.42|124.92|127.42|124.92|127.42|124.92|127.4|124.9|9
1624815540000|2021-06-27 17:39:00|127.43|124.93|127.46|124.96|127.46|124.96|127.43|124.93|4
1624815550000|2021-06-27 17:39:10|127.47|124.97|127.55|125.05|127.55|125.05|127.47|124.97|8
1624815560000|2021-06-27 17:39:20|127.56|125.06|127.55|125.05|127.56|125.06|127.55|125.05|2
1624815570000|2021-06-27 17:39:30|127.54|125.04|127.57|125.07|127.6|125.1|127.54|125.04|11
1624815580000|2021-06-27 17:39:40|127.56|125.06|127.56|125.06|127.57|125.07|127.56|125.06|7
1624815590000|2021-06-27 17:39:50|127.57|125.07|127.55|125.05|127.57|125.07|127.53|125.03|7
1624815600000|2021-06-27 17:40:00|127.56|125.06|127.55|125.05|127.56|125.06|127.55|125.05|2
1624815610000|2021-06-27 17:40:10|127.54|125.04|127.47|124.97|127.54|125.04|127.47|124.97|15
1624815620000|2021-06-27 17:40:20|127.48|124.98|127.4|124.9|127.49|124.99|127.39|124.89|17
1624815630000|2021-06-27 17:40:30|127.41|124.91|127.39|124.89|127.41|124.91|127.36|124.86|17
1624815640000|2021-06-27 17:40:40|127.38|124.88|127.39|124.89|127.39|124.89|127.37|124.87|8
1624815650000|2021-06-27 17:40:50|127.38|124.88|127.34|124.84|127.39|124.89|127.34|124.84|5
1624815660000|2021-06-27 17:41:00|127.33|124.83|127.37|124.87|127.37|124.87|127.33|124.83|7
1624815670000|2021-06-27 17:41:10|127.36|124.86|127.4|124.9|127.4|124.9|127.36|124.86|5
1624815680000|2021-06-27 17:41:20|127.39|124.89|127.37|124.87|127.4|124.9|127.36|124.86|12
1624815690000|2021-06-27 17:41:30|127.36|124.86|127.37|124.87|127.37|124.87|127.36|124.86|2
1624815700000|2021-06-27 17:41:40|127.36|124.86|127.37|124.87|127.37|124.87|127.35|124.85|6
1624815710000|2021-06-27 17:41:50|127.36|124.86|127.41|124.91|127.41|124.91|127.36|124.86|6
1624815720000|2021-06-27 17:42:00|127.4|124.9|127.37|124.87|127.4|124.9|127.37|124.87|4
1624815730000|2021-06-27 17:42:10|127.36|124.86|127.38|124.88|127.38|124.88|127.36|124.86|3
1624815740000|2021-06-27 17:42:20|127.39|124.89|127.43|124.93|127.44|124.94|127.39|124.89|9
1624815750000|2021-06-27 17:42:30|127.44|124.94|127.45|124.95|127.45|124.95|127.44|124.94|2
1624815760000|2021-06-27 17:42:40|127.46|124.96|127.48|124.98|127.48|124.98|127.45|124.95|9
1624815770000|2021-06-27 17:42:50|127.49|124.99|127.52|125.02|127.52|125.02|127.48|124.98|10
1624815780000|2021-06-27 17:43:00|127.51|125.01|127.52|125.02|127.53|125.03|127.51|125.01|6
1624815790000|2021-06-27 17:43:10|127.53|125.03|127.58|125.08|127.58|125.08|127.53|125.03|7
1624815800000|2021-06-27 17:43:20|127.57|125.07|127.55|125.05|127.59|125.09|127.55|125.05|6
1624815810000|2021-06-27 17:43:30|127.57|125.07|127.56|125.06|127.58|125.08|127.55|125.05|6
1624815820000|2021-06-27 17:43:40|127.55|125.05|127.52|125.02|127.55|125.05|127.51|125.01|9
1624815830000|2021-06-27 17:43:50|127.53|125.03|127.54|125.04|127.55|125.05|127.53|125.03|7
1624815840000|2021-06-27 17:44:00|127.53|125.03|127.54|125.04|127.55|125.05|127.52|125.02|10
1624815850000|2021-06-27 17:44:10|127.55|125.05|127.54|125.04|127.55|125.05|127.54|125.04|6
1624815860000|2021-06-27 17:44:20|127.53|125.03|127.57|125.07|127.58|125.08|127.53|125.03|8
1624815870000|2021-06-27 17:44:30|127.58|125.08|127.58|125.08|127.58|125.08|127.58|125.08|1
1624815880000|2021-06-27 17:44:40|127.57|125.07|127.59|125.09|127.62|125.12|127.57|125.07|10
1624815890000|2021-06-27 17:44:50|127.6|125.1|127.61|125.11|127.62|125.12|127.6|125.1|8
1624815900000|2021-06-27 17:45:00|127.62|125.12|127.6|125.1|127.62|125.12|127.6|125.1|7
1624815910000|2021-06-27 17:45:10|127.61|125.11|127.61|125.11|127.62|125.12|127.61|125.11|3
1624815920000|2021-06-27 17:45:20|127.63|125.13|127.73|125.23|127.73|125.23|127.63|125.13|9
1624815930000|2021-06-27 17:45:30|127.74|125.24|127.78|125.28|127.78|125.28|127.66|125.16|23
1624815940000|2021-06-27 17:45:40|127.79|125.29|127.98|125.48|127.98|125.48|127.79|125.29|19
1624815950000|2021-06-27 17:45:50|127.99|125.49|127.95|125.45|128.05|125.55|127.94|125.44|19
1624815960000|2021-06-27 17:46:00|127.96|125.46|128.02|125.52|128.02|125.52|127.96|125.46|17
1624815970000|2021-06-27 17:46:10|128.03|125.53|128.01|125.51|128.04|125.54|128|125.5|11
1624815980000|2021-06-27 17:46:20|128.02|125.52|128.05|125.55|128.06|125.56|128.02|125.52|6
1624815990000|2021-06-27 17:46:30|128.02|125.52|127.95|125.45|128.02|125.52|127.95|125.45|5
1624816000000|2021-06-27 17:46:40|127.94|125.44|127.92|125.42|127.95|125.45|127.91|125.41|13
1624816010000|2021-06-27 17:46:50|127.91|125.41|127.89|125.39|127.91|125.41|127.89|125.39|11
1624816020000|2021-06-27 17:47:00|127.9|125.4|127.93|125.43|127.94|125.44|127.89|125.39|10
1624816030000|2021-06-27 17:47:10|127.92|125.42|127.88|125.38|127.93|125.43|127.88|125.38|8
1624816040000|2021-06-27 17:47:20|127.87|125.37|127.78|125.28|127.87|125.37|127.78|125.28|9
1624816050000|2021-06-27 17:47:30|127.77|125.27|127.82|125.32|127.83|125.33|127.77|125.27|10
1624816060000|2021-06-27 17:47:40|127.83|125.33|127.8|125.3|127.84|125.34|127.8|125.3|6
1624816070000|2021-06-27 17:47:50|127.79|125.29|127.79|125.29|127.8|125.3|127.78|125.28|5
1624816080000|2021-06-27 17:48:00|127.8|125.3|127.8|125.3|127.84|125.34|127.8|125.3|11
1624816090000|2021-06-27 17:48:10|127.81|125.31|127.82|125.32|127.83|125.33|127.8|125.3|12
1624816100000|2021-06-27 17:48:20|127.81|125.31|127.82|125.32|127.83|125.33|127.81|125.31|6
1624816110000|2021-06-27 17:48:30|127.83|125.33|127.86|125.36|127.88|125.38|127.82|125.32|11
1624816120000|2021-06-27 17:48:40|127.85|125.35|127.84|125.34|127.86|125.36|127.82|125.32|15
1624816130000|2021-06-27 17:48:50|127.82|125.32|127.91|125.41|127.91|125.41|127.8|125.3|10
1624816140000|2021-06-27 17:49:00|127.92|125.42|127.95|125.45|127.97|125.47|127.92|125.42|18
1624816150000|2021-06-27 17:49:10|127.96|125.46|127.95|125.45|127.96|125.46|127.93|125.43|8
1624816160000|2021-06-27 17:49:20|127.94|125.44|127.91|125.41|127.95|125.45|127.91|125.41|11
1624816170000|2021-06-27 17:49:30|127.92|125.42|127.9|125.4|127.92|125.42|127.89|125.39|9
1624816180000|2021-06-27 17:49:40|127.91|125.41|127.9|125.4|127.91|125.41|127.9|125.4|6
1624816190000|2021-06-27 17:49:50|127.91|125.41|127.96|125.46|127.97|125.47|127.9|125.4|10
1624816200000|2021-06-27 17:50:00|127.95|125.45|127.93|125.43|127.95|125.45|127.92|125.42|9
1624816210000|2021-06-27 17:50:10|127.94|125.44|127.94|125.44|127.96|125.46|127.93|125.43|9
1624816220000|2021-06-27 17:50:20|127.95|125.45|127.95|125.45|127.96|125.46|127.93|125.43|7
1624816230000|2021-06-27 17:50:30|127.94|125.44|127.96|125.46|127.96|125.46|127.93|125.43|4
1624816240000|2021-06-27 17:50:40|127.97|125.47|127.95|125.45|127.98|125.48|127.95|125.45|5
1624816260000|2021-06-27 17:51:00|127.93|125.43|127.93|125.43|127.93|125.43|127.93|125.43|1
1624816270000|2021-06-27 17:51:10|127.92|125.42|127.86|125.36|127.93|125.43|127.85|125.35|13
1624816280000|2021-06-27 17:51:20|127.85|125.35|127.85|125.35|127.86|125.36|127.83|125.33|9
1624816290000|2021-06-27 17:51:30|127.86|125.36|127.83|125.33|127.86|125.36|127.83|125.33|9
1624816300000|2021-06-27 17:51:40|127.84|125.34|127.84|125.34|127.85|125.35|127.83|125.33|7
1624816310000|2021-06-27 17:51:50|127.83|125.33|127.83|125.33|127.83|125.33|127.8|125.3|11
1624816320000|2021-06-27 17:52:00|127.82|125.32|127.83|125.33|127.84|125.34|127.82|125.32|4
1624816330000|2021-06-27 17:52:10|127.82|125.32|127.83|125.33|127.83|125.33|127.82|125.32|2
1624816340000|2021-06-27 17:52:20|127.84|125.34|127.88|125.38|127.92|125.42|127.83|125.33|15
1624816350000|2021-06-27 17:52:30|127.87|125.37|127.84|125.34|127.87|125.37|127.84|125.34|4
1624816360000|2021-06-27 17:52:40|127.83|125.33|127.84|125.34|127.85|125.35|127.83|125.33|6
1624816370000|2021-06-27 17:52:50|127.85|125.35|127.85|125.35|127.85|125.35|127.84|125.34|5
1624816380000|2021-06-27 17:53:00|127.84|125.34|127.82|125.32|127.84|125.34|127.82|125.32|3
1624816390000|2021-06-27 17:53:10|127.83|125.33|127.81|125.31|127.83|125.33|127.81|125.31|5
1624816400000|2021-06-27 17:53:20|127.8|125.3|127.81|125.31|127.81|125.31|127.79|125.29|4
1624816410000|2021-06-27 17:53:30|127.82|125.32|127.8|125.3|127.82|125.32|127.8|125.3|5
1624816420000|2021-06-27 17:53:40|127.81|125.31|127.8|125.3|127.82|125.32|127.8|125.3|6
1624816440000|2021-06-27 17:54:00|127.81|125.31|127.8|125.3|127.82|125.32|127.8|125.3|6
1624816450000|2021-06-27 17:54:10|127.81|125.31|127.89|125.39|127.89|125.39|127.81|125.31|14
1624816460000|2021-06-27 17:54:20|127.9|125.4|127.88|125.38|127.9|125.4|127.85|125.35|12
1624816470000|2021-06-27 17:54:30|127.87|125.37|127.87|125.37|127.88|125.38|127.85|125.35|11
1624816480000|2021-06-27 17:54:40|127.88|125.38|127.87|125.37|127.9|125.4|127.87|125.37|8
1624816490000|2021-06-27 17:54:50|127.88|125.38|127.86|125.36|127.88|125.38|127.83|125.33|10
1624816500000|2021-06-27 17:55:00|127.87|125.37|127.82|125.32|127.87|125.37|127.82|125.32|11
1624816510000|2021-06-27 17:55:10|127.83|125.33|127.83|125.33|127.84|125.34|127.81|125.31|8
1624816520000|2021-06-27 17:55:20|127.82|125.32|127.82|125.32|127.83|125.33|127.82|125.32|3
1624816530000|2021-06-27 17:55:30|127.81|125.31|127.86|125.36|127.86|125.36|127.8|125.3|14
1624816540000|2021-06-27 17:55:40|127.85|125.35|127.87|125.37|127.87|125.37|127.83|125.33|8
1624816550000|2021-06-27 17:55:50|127.88|125.38|127.88|125.38|127.9|125.4|127.86|125.36|11
1624816560000|2021-06-27 17:56:00|127.89|125.39|127.87|125.37|127.89|125.39|127.87|125.37|9
1624816570000|2021-06-27 17:56:10|127.88|125.38|127.86|125.36|127.88|125.38|127.85|125.35|11
1624816580000|2021-06-27 17:56:20|127.87|125.37|127.86|125.36|127.88|125.38|127.86|125.36|6
1624816590000|2021-06-27 17:56:30|127.87|125.37|127.83|125.33|127.87|125.37|127.83|125.33|9
1624816600000|2021-06-27 17:56:40|127.84|125.34|127.83|125.33|127.85|125.35|127.82|125.32|9
1624816610000|2021-06-27 17:56:50|127.82|125.32|127.8|125.3|127.83|125.33|127.8|125.3|7
1624816630000|2021-06-27 17:57:10|127.79|125.29|127.74|125.24|127.8|125.3|127.74|125.24|13
1624816640000|2021-06-27 17:57:20|127.75|125.25|127.77|125.27|127.78|125.28|127.73|125.23|12
1624816650000|2021-06-27 17:57:30|127.76|125.26|127.77|125.27|127.78|125.28|127.74|125.24|11
1624816660000|2021-06-27 17:57:40|127.76|125.26|127.77|125.27|127.77|125.27|127.76|125.26|2
1624816670000|2021-06-27 17:57:50|127.76|125.26|127.76|125.26|127.77|125.27|127.76|125.26|3
1624816680000|2021-06-27 17:58:00|127.77|125.27|127.78|125.28|127.79|125.29|127.77|125.27|10
1624816690000|2021-06-27 17:58:10|127.76|125.26|127.8|125.3|127.82|125.32|127.76|125.26|8
1624816700000|2021-06-27 17:58:20|127.79|125.29|127.8|125.3|127.81|125.31|127.79|125.29|10
1624816710000|2021-06-27 17:58:30|127.79|125.29|127.81|125.31|127.82|125.32|127.79|125.29|11
1624816720000|2021-06-27 17:58:40|127.8|125.3|127.78|125.28|127.8|125.3|127.77|125.27|15
1624816730000|2021-06-27 17:58:50|127.8|125.3|127.78|125.28|127.81|125.31|127.78|125.28|8
1624816740000|2021-06-27 17:59:00|127.79|125.29|127.8|125.3|127.8|125.3|127.78|125.28|6
1624816750000|2021-06-27 17:59:10|127.79|125.29|127.79|125.29|127.8|125.3|127.78|125.28|5
1624816760000|2021-06-27 17:59:20|127.8|125.3|127.79|125.29|127.8|125.3|127.78|125.28|6
1624816770000|2021-06-27 17:59:30|127.8|125.3|127.82|125.32|127.83|125.33|127.8|125.3|6
1624816780000|2021-06-27 17:59:40|127.81|125.31|127.78|125.28|127.82|125.32|127.78|125.28|10
1624816790000|2021-06-27 17:59:50|127.77|125.27|127.74|125.24|127.77|125.27|127.74|125.24|8
1624816800000|2021-06-27 18:00:00|127.73|125.23|127.66|125.16|127.73|125.23|127.66|125.16|13
1624816810000|2021-06-27 18:00:10|127.67|125.17|127.64|125.14|127.67|125.17|127.64|125.14|12
1624816820000|2021-06-27 18:00:20|127.63|125.13|127.6|125.1|127.63|125.13|127.6|125.1|5
1624816830000|2021-06-27 18:00:30|127.61|125.11|127.61|125.11|127.61|125.11|127.61|125.11|1
1624816840000|2021-06-27 18:00:40|127.6|125.1|127.51|125.01|127.6|125.1|127.51|125.01|7
1624816850000|2021-06-27 18:00:50|127.5|125|127.45|124.95|127.5|125|127.45|124.95|16
1624816860000|2021-06-27 18:01:00|127.44|124.94|127.49|124.99|127.49|124.99|127.43|124.93|9
1624816870000|2021-06-27 18:01:10|127.48|124.98|127.49|124.99|127.49|124.99|127.48|124.98|2
1624816880000|2021-06-27 18:01:20|127.48|124.98|127.44|124.94|127.48|124.98|127.44|124.94|8
1624816890000|2021-06-27 18:01:30|127.43|124.93|127.39|124.89|127.43|124.93|127.38|124.88|9
1624816900000|2021-06-27 18:01:40|127.38|124.88|127.38|124.88|127.39|124.89|127.38|124.88|3
1624816910000|2021-06-27 18:01:50|127.39|124.89|127.4|124.9|127.4|124.9|127.39|124.89|2
1624816920000|2021-06-27 18:02:00|127.39|124.89|127.4|124.9|127.42|124.92|127.39|124.89|12
1624816930000|2021-06-27 18:02:10|127.39|124.89|127.34|124.84|127.4|124.9|127.33|124.83|14
1624816940000|2021-06-27 18:02:20|127.33|124.83|127.33|124.83|127.34|124.84|127.33|124.83|9
1624816950000|2021-06-27 18:02:30|127.34|124.84|127.35|124.85|127.36|124.86|127.34|124.84|12
1624816960000|2021-06-27 18:02:40|127.34|124.84|127.32|124.82|127.36|124.86|127.32|124.82|7
1624816970000|2021-06-27 18:02:50|127.31|124.81|127.27|124.77|127.31|124.81|127.26|124.76|14
1624816980000|2021-06-27 18:03:00|127.28|124.78|127.31|124.81|127.31|124.81|127.27|124.77|9
1624816990000|2021-06-27 18:03:10|127.3|124.8|127.26|124.76|127.31|124.81|127.26|124.76|8
1624817000000|2021-06-27 18:03:20|127.25|124.75|127.22|124.72|127.25|124.75|127.22|124.72|11
1624817010000|2021-06-27 18:03:30|127.21|124.71|127.18|124.68|127.23|124.73|127.18|124.68|13
1624817020000|2021-06-27 18:03:40|127.19|124.69|127.18|124.68|127.19|124.69|127.18|124.68|4
1624817030000|2021-06-27 18:03:50|127.19|124.69|127.22|124.72|127.25|124.75|127.19|124.69|13
1624817040000|2021-06-27 18:04:00|127.2|124.7|127.23|124.73|127.23|124.73|127.19|124.69|14
1624817050000|2021-06-27 18:04:10|127.24|124.74|127.22|124.72|127.24|124.74|127.2|124.7|19
1624817060000|2021-06-27 18:04:20|127.23|124.73|127.15|124.65|127.23|124.73|127.15|124.65|15
1624817070000|2021-06-27 18:04:30|127.14|124.64|127.08|124.58|127.14|124.64|127.06|124.56|5
1624817080000|2021-06-27 18:04:40|127.06|124.56|126.99|124.49|127.06|124.56|126.99|124.49|18
1624817090000|2021-06-27 18:04:50|126.97|124.47|126.97|124.47|126.99|124.49|126.96|124.46|13
1624817100000|2021-06-27 18:05:00|126.98|124.48|126.76|124.26|126.98|124.48|126.69|124.19|23
1624817110000|2021-06-27 18:05:10|126.74|124.24|126.63|124.13|126.77|124.27|126.63|124.13|23
1624817120000|2021-06-27 18:05:20|126.62|124.12|126.68|124.18|126.71|124.21|126.61|124.11|21
1624817130000|2021-06-27 18:05:30|126.69|124.19|126.65|124.15|126.69|124.19|126.64|124.14|17
1624817140000|2021-06-27 18:05:40|126.64|124.14|126.6|124.1|126.7|124.2|126.58|124.08|14
1624817150000|2021-06-27 18:05:50|126.59|124.09|126.57|124.07|126.6|124.1|126.56|124.06|14
1624817160000|2021-06-27 18:06:00|126.58|124.08|126.66|124.16|126.66|124.16|126.58|124.08|18
1624817170000|2021-06-27 18:06:10|126.67|124.17|126.66|124.16|126.71|124.21|126.66|124.16|19
1624817180000|2021-06-27 18:06:20|126.67|124.17|126.7|124.2|126.72|124.22|126.67|124.17|10
1624817190000|2021-06-27 18:06:30|126.69|124.19|126.73|124.23|126.77|124.27|126.69|124.19|14
1624817200000|2021-06-27 18:06:40|126.72|124.22|126.64|124.14|126.73|124.23|126.63|124.13|16
1624817210000|2021-06-27 18:06:50|126.66|124.16|126.58|124.08|126.68|124.18|126.57|124.07|23
1624817220000|2021-06-27 18:07:00|126.57|124.07|126.38|123.88|126.6|124.1|126.27|123.77|26
1624817230000|2021-06-27 18:07:10|126.37|123.87|126.35|123.85|126.39|123.89|126.33|123.83|20
1624817240000|2021-06-27 18:07:20|126.34|123.84|126.27|123.77|126.34|123.84|126.21|123.71|19
1624817250000|2021-06-27 18:07:30|126.28|123.78|126.17|123.67|126.28|123.78|126.16|123.66|17
1624817260000|2021-06-27 18:07:40|126.18|123.68|126.23|123.73|126.23|123.73|126.12|123.62|21
1624817270000|2021-06-27 18:07:50|126.22|123.72|126.22|123.72|126.24|123.74|126.2|123.7|26
1624817280000|2021-06-27 18:08:00|126.21|123.71|126.24|123.74|126.25|123.75|126.2|123.7|14
1624817290000|2021-06-27 18:08:10|126.22|123.72|126.34|123.84|126.37|123.87|126.22|123.72|21
1624817300000|2021-06-27 18:08:20|126.35|123.85|126.26|123.76|126.35|123.85|126.24|123.74|19
1624817310000|2021-06-27 18:08:30|126.28|123.78|126.24|123.74|126.31|123.81|126.24|123.74|13
1624817320000|2021-06-27 18:08:40|126.23|123.73|126.16|123.66|126.23|123.73|126.15|123.65|18
1624817330000|2021-06-27 18:08:50|126.15|123.65|126.26|123.76|126.26|123.76|126.15|123.65|13
1624817340000|2021-06-27 18:09:00|126.27|123.77|126.26|123.76|126.29|123.79|126.26|123.76|8
1624817350000|2021-06-27 18:09:10|126.27|123.77|126.29|123.79|126.29|123.79|126.25|123.75|14
1624817360000|2021-06-27 18:09:20|126.3|123.8|126.33|123.83|126.34|123.84|126.3|123.8|8
1624817370000|2021-06-27 18:09:30|126.32|123.82|126.27|123.77|126.33|123.83|126.27|123.77|11
1624817380000|2021-06-27 18:09:40|126.26|123.76|126.13|123.63|126.26|123.76|126.13|123.63|12
1624817390000|2021-06-27 18:09:50|126.12|123.62|126.08|123.58|126.12|123.62|126.07|123.57|22
1624817400000|2021-06-27 18:10:00|126.07|123.57|126.16|123.66|126.24|123.74|126.06|123.56|24
1624817410000|2021-06-27 18:10:10|126.15|123.65|126.17|123.67|126.17|123.67|126.15|123.65|11
1624817420000|2021-06-27 18:10:20|126.18|123.68|126.27|123.77|126.27|123.77|126.18|123.68|11
1624817430000|2021-06-27 18:10:30|126.31|123.81|126.26|123.76|126.31|123.81|126.26|123.76|12
1624817440000|2021-06-27 18:10:40|126.23|123.73|126.25|123.75|126.25|123.75|126.21|123.71|10
1624817450000|2021-06-27 18:10:50|126.26|123.76|126.21|123.71|126.26|123.76|126.21|123.71|7
1624817460000|2021-06-27 18:11:00|126.22|123.72|126.26|123.76|126.27|123.77|126.22|123.72|12
1624817470000|2021-06-27 18:11:10|126.25|123.75|126.24|123.74|126.26|123.76|126.22|123.72|12
1624817480000|2021-06-27 18:11:20|126.23|123.73|126.23|123.73|126.24|123.74|126.23|123.73|5
1624817490000|2021-06-27 18:11:30|126.24|123.74|126.26|123.76|126.3|123.8|126.23|123.73|18
1624817500000|2021-06-27 18:11:40|126.25|123.75|126.28|123.78|126.33|123.83|126.25|123.75|15
1624817510000|2021-06-27 18:11:50|126.29|123.79|126.21|123.71|126.29|123.79|126.21|123.71|12
1624817520000|2021-06-27 18:12:00|126.22|123.72|126.21|123.71|126.26|123.76|126.19|123.69|9
1624817530000|2021-06-27 18:12:10|126.22|123.72|126.14|123.64|126.22|123.72|126.14|123.64|8
1624817540000|2021-06-27 18:12:20|126.13|123.63|126.12|123.62|126.14|123.64|126.1|123.6|14
1624817550000|2021-06-27 18:12:30|126.13|123.63|126.21|123.71|126.21|123.71|126.13|123.63|15
1624817560000|2021-06-27 18:12:40|126.22|123.72|126.18|123.68|126.23|123.73|126.17|123.67|13
1624817570000|2021-06-27 18:12:50|126.17|123.67|126.19|123.69|126.21|123.71|126.14|123.64|13
1624817580000|2021-06-27 18:13:00|126.2|123.7|126.24|123.74|126.24|123.74|126.2|123.7|13
1624817590000|2021-06-27 18:13:10|126.23|123.73|126.16|123.66|126.23|123.73|126.16|123.66|10
1624817600000|2021-06-27 18:13:20|126.17|123.67|126.19|123.69|126.2|123.7|126.15|123.65|16
1624817610000|2021-06-27 18:13:30|126.18|123.68|126.2|123.7|126.21|123.71|126.17|123.67|11
1624817620000|2021-06-27 18:13:40|126.21|123.71|126.21|123.71|126.23|123.73|126.19|123.69|17
1624817630000|2021-06-27 18:13:50|126.22|123.72|126.22|123.72|126.23|123.73|126.21|123.71|7
1624817640000|2021-06-27 18:14:00|126.23|123.73|126.19|123.69|126.24|123.74|126.19|123.69|14
1624817650000|2021-06-27 18:14:10|126.2|123.7|126.05|123.55|126.2|123.7|126.02|123.52|20
1624817660000|2021-06-27 18:14:20|126.04|123.54|126.14|123.64|126.14|123.64|126.04|123.54|18
1624817670000|2021-06-27 18:14:30|126.16|123.66|126.09|123.59|126.16|123.66|126.06|123.56|18
1624817680000|2021-06-27 18:14:40|126.1|123.6|126.07|123.57|126.13|123.63|126.07|123.57|20
1624817690000|2021-06-27 18:14:50|126.08|123.58|126.17|123.67|126.19|123.69|126.07|123.57|16
1624817700000|2021-06-27 18:15:00|126.14|123.64|126.01|123.51|126.15|123.65|126.01|123.51|17
1624817710000|2021-06-27 18:15:10|126|123.5|126.09|123.59|126.1|123.6|126|123.5|13
1624817720000|2021-06-27 18:15:20|126.11|123.61|126.11|123.61|126.13|123.63|126.1|123.6|9
1624817730000|2021-06-27 18:15:30|126.12|123.62|126.19|123.69|126.19|123.69|126.12|123.62|8
1624817740000|2021-06-27 18:15:40|126.2|123.7|126.22|123.72|126.24|123.74|126.16|123.66|20
1624817750000|2021-06-27 18:15:50|126.19|123.69|126.06|123.56|126.19|123.69|126.05|123.55|20
1624817760000|2021-06-27 18:16:00|126.07|123.57|126.14|123.64|126.16|123.66|126.06|123.56|12
1624817770000|2021-06-27 18:16:10|126.13|123.63|126.15|123.65|126.16|123.66|126.12|123.62|11
1624817780000|2021-06-27 18:16:20|126.16|123.66|126.17|123.67|126.17|123.67|126.15|123.65|12
1624817790000|2021-06-27 18:16:30|126.18|123.68|126.17|123.67|126.18|123.68|126.17|123.67|10
1624817800000|2021-06-27 18:16:40|126.15|123.65|126.18|123.68|126.18|123.68|126.14|123.64|12
1624817810000|2021-06-27 18:16:50|126.19|123.69|126.23|123.73|126.23|123.73|126.18|123.68|11
1624817820000|2021-06-27 18:17:00|126.22|123.72|126.18|123.68|126.23|123.73|126.18|123.68|14
1624817830000|2021-06-27 18:17:10|126.17|123.67|126.22|123.72|126.23|123.73|126.17|123.67|12
1624817840000|2021-06-27 18:17:20|126.23|123.73|126.27|123.77|126.28|123.78|126.23|123.73|9
1624817850000|2021-06-27 18:17:30|126.28|123.78|126.23|123.73|126.29|123.79|126.22|123.72|11
1624817860000|2021-06-27 18:17:40|126.22|123.72|126.24|123.74|126.24|123.74|126.22|123.72|7
1624817870000|2021-06-27 18:17:50|126.23|123.73|126.25|123.75|126.26|123.76|126.23|123.73|16
1624817880000|2021-06-27 18:18:00|126.24|123.74|126.34|123.84|126.34|123.84|126.24|123.74|11
1624817890000|2021-06-27 18:18:10|126.33|123.83|126.33|123.83|126.35|123.85|126.33|123.83|15
1624817900000|2021-06-27 18:18:20|126.34|123.84|126.34|123.84|126.34|123.84|126.33|123.83|3
1624817910000|2021-06-27 18:18:30|126.35|123.85|126.36|123.86|126.36|123.86|126.34|123.84|4
1624817920000|2021-06-27 18:18:40|126.37|123.87|126.39|123.89|126.39|123.89|126.37|123.87|9
1624817930000|2021-06-27 18:18:50|126.38|123.88|126.4|123.9|126.4|123.9|126.38|123.88|3
1624817940000|2021-06-27 18:19:00|126.41|123.91|126.42|123.92|126.44|123.94|126.41|123.91|8
1624817950000|2021-06-27 18:19:10|126.43|123.93|126.43|123.93|126.43|123.93|126.42|123.92|5
1624817960000|2021-06-27 18:19:20|126.44|123.94|126.45|123.95|126.45|123.95|126.44|123.94|6
1624817970000|2021-06-27 18:19:30|126.46|123.96|126.49|123.99|126.5|124|126.46|123.96|9
1624817980000|2021-06-27 18:19:40|126.5|124|126.45|123.95|126.5|124|126.45|123.95|12
1624817990000|2021-06-27 18:19:50|126.46|123.96|126.46|123.96|126.47|123.97|126.46|123.96|5
1624818000000|2021-06-27 18:20:00|126.47|123.97|126.47|123.97|126.48|123.98|126.46|123.96|7
1624818010000|2021-06-27 18:20:10|126.48|123.98|126.5|124|126.51|124.01|126.48|123.98|5
1624818020000|2021-06-27 18:20:20|126.49|123.99|126.6|124.1|126.61|124.11|126.49|123.99|14
1624818030000|2021-06-27 18:20:30|126.61|124.11|126.56|124.06|126.61|124.11|126.55|124.05|14
1624818040000|2021-06-27 18:20:40|126.55|124.05|126.61|124.11|126.62|124.12|126.55|124.05|16
1624818050000|2021-06-27 18:20:50|126.62|124.12|126.61|124.11|126.62|124.12|126.58|124.08|11
1624818060000|2021-06-27 18:21:00|126.62|124.12|126.7|124.2|126.72|124.22|126.61|124.11|20
1624818070000|2021-06-27 18:21:10|126.71|124.21|126.75|124.25|126.75|124.25|126.71|124.21|9
1624818080000|2021-06-27 18:21:20|126.74|124.24|126.57|124.07|126.74|124.24|126.56|124.06|21
1624818090000|2021-06-27 18:21:30|126.56|124.06|126.6|124.1|126.6|124.1|126.56|124.06|13
1624818100000|2021-06-27 18:21:40|126.61|124.11|126.7|124.2|126.7|124.2|126.6|124.1|11
1624818110000|2021-06-27 18:21:50|126.71|124.21|126.82|124.32|126.83|124.33|126.69|124.19|17
1624818120000|2021-06-27 18:22:00|126.81|124.31|126.79|124.29|126.82|124.32|126.78|124.28|12
1624818130000|2021-06-27 18:22:10|126.8|124.3|126.84|124.34|126.84|124.34|126.8|124.3|9
1624818140000|2021-06-27 18:22:20|126.83|124.33|126.82|124.32|126.84|124.34|126.82|124.32|8
1624818150000|2021-06-27 18:22:30|126.79|124.29|126.82|124.32|126.83|124.33|126.79|124.29|11
1624818160000|2021-06-27 18:22:40|126.89|124.39|126.92|124.42|126.94|124.44|126.89|124.39|21
1624818170000|2021-06-27 18:22:50|126.95|124.45|126.95|124.45|126.96|124.46|126.94|124.44|12
1624818180000|2021-06-27 18:23:00|126.96|124.46|127|124.5|127|124.5|126.96|124.46|9
1624818190000|2021-06-27 18:23:10|127.02|124.52|127.11|124.61|127.11|124.61|127.02|124.52|6
1624818200000|2021-06-27 18:23:20|127.1|124.6|127.01|124.51|127.12|124.62|127|124.5|15
1624818210000|2021-06-27 18:23:30|126.97|124.47|126.94|124.44|126.97|124.47|126.94|124.44|13
1624818220000|2021-06-27 18:23:40|126.93|124.43|126.92|124.42|126.94|124.44|126.92|124.42|8
1624818230000|2021-06-27 18:23:50|126.9|124.4|126.84|124.34|126.9|124.4|126.84|124.34|9
1624818240000|2021-06-27 18:24:00|126.83|124.33|126.85|124.35|126.85|124.35|126.79|124.29|14
1624818250000|2021-06-27 18:24:10|126.84|124.34|126.92|124.42|126.92|124.42|126.84|124.34|9
1624818260000|2021-06-27 18:24:20|126.94|124.44|126.95|124.45|127.01|124.51|126.94|124.44|12
1624818270000|2021-06-27 18:24:30|126.97|124.47|126.94|124.44|126.97|124.47|126.94|124.44|12
1624818280000|2021-06-27 18:24:40|126.95|124.45|126.88|124.38|126.95|124.45|126.88|124.38|9
1624818290000|2021-06-27 18:24:50|126.87|124.37|126.78|124.28|126.87|124.37|126.77|124.27|18
1624818300000|2021-06-27 18:25:00|126.77|124.27|126.74|124.24|126.78|124.28|126.74|124.24|7
1624818310000|2021-06-27 18:25:10|126.73|124.23|126.68|124.18|126.73|124.23|126.67|124.17|13
1624818320000|2021-06-27 18:25:20|126.69|124.19|126.8|124.3|126.8|124.3|126.68|124.18|19
1624818330000|2021-06-27 18:25:30|126.81|124.31|126.87|124.37|126.87|124.37|126.81|124.31|10
1624818340000|2021-06-27 18:25:40|126.88|124.38|126.77|124.27|126.88|124.38|126.77|124.27|15
1624818350000|2021-06-27 18:25:50|126.76|124.26|126.79|124.29|126.79|124.29|126.73|124.23|12
1624818360000|2021-06-27 18:26:00|126.8|124.3|126.83|124.33|126.84|124.34|126.79|124.29|14
1624818370000|2021-06-27 18:26:10|126.82|124.32|126.82|124.32|126.82|124.32|126.78|124.28|6
1624818380000|2021-06-27 18:26:20|126.81|124.31|126.8|124.3|126.81|124.31|126.8|124.3|2
1624818390000|2021-06-27 18:26:30|126.77|124.27|126.83|124.33|126.83|124.33|126.77|124.27|14
1624818400000|2021-06-27 18:26:40|126.82|124.32|126.83|124.33|126.83|124.33|126.81|124.31|6
1624818410000|2021-06-27 18:26:50|126.84|124.34|126.85|124.35|126.87|124.37|126.84|124.34|11
1624818420000|2021-06-27 18:27:00|126.86|124.36|126.86|124.36|126.87|124.37|126.84|124.34|7
1624818430000|2021-06-27 18:27:10|126.85|124.35|126.82|124.32|126.85|124.35|126.82|124.32|8
1624818440000|2021-06-27 18:27:20|126.81|124.31|126.82|124.32|126.83|124.33|126.79|124.29|11
1624818450000|2021-06-27 18:27:30|126.81|124.31|126.81|124.31|126.82|124.32|126.8|124.3|5
1624818460000|2021-06-27 18:27:40|126.82|124.32|126.81|124.31|126.82|124.32|126.81|124.31|2
1624818470000|2021-06-27 18:27:50|126.8|124.3|126.75|124.25|126.8|124.3|126.75|124.25|5
1624818480000|2021-06-27 18:28:00|126.74|124.24|126.73|124.23|126.75|124.25|126.73|124.23|8
1624818490000|2021-06-27 18:28:10|126.74|124.24|126.75|124.25|126.75|124.25|126.73|124.23|10
1624818500000|2021-06-27 18:28:20|126.74|124.24|126.75|124.25|126.75|124.25|126.73|124.23|9
1624818510000|2021-06-27 18:28:30|126.74|124.24|126.74|124.24|126.76|124.26|126.74|124.24|7
1624818520000|2021-06-27 18:28:40|126.73|124.23|126.74|124.24|126.74|124.24|126.73|124.23|2
1624818530000|2021-06-27 18:28:50|126.75|124.25|126.75|124.25|126.75|124.25|126.74|124.24|3
1624818540000|2021-06-27 18:29:00|126.74|124.24|126.83|124.33|126.83|124.33|126.74|124.24|12
1624818550000|2021-06-27 18:29:10|126.82|124.32|126.82|124.32|126.85|124.35|126.82|124.32|6
1624818560000|2021-06-27 18:29:20|126.83|124.33|126.83|124.33|126.85|124.35|126.82|124.32|13
1624818570000|2021-06-27 18:29:30|126.84|124.34|126.86|124.36|126.87|124.37|126.83|124.33|7
1624818580000|2021-06-27 18:29:40|126.85|124.35|126.87|124.37|126.88|124.38|126.85|124.35|10
1624818590000|2021-06-27 18:29:50|126.88|124.38|126.86|124.36|126.88|124.38|126.86|124.36|3
1624818600000|2021-06-27 18:30:00|126.87|124.37|126.76|124.26|126.87|124.37|126.76|124.26|14
1624818610000|2021-06-27 18:30:10|126.77|124.27|126.74|124.24|126.78|124.28|126.74|124.24|7
1624818620000|2021-06-27 18:30:20|126.73|124.23|126.74|124.24|126.75|124.25|126.73|124.23|10
1624818630000|2021-06-27 18:30:30|126.73|124.23|126.69|124.19|126.73|124.23|126.69|124.19|15
1624818640000|2021-06-27 18:30:40|126.7|124.2|126.69|124.19|126.7|124.2|126.68|124.18|8
1624818650000|2021-06-27 18:30:50|126.68|124.18|126.52|124.02|126.68|124.18|126.5|124|21
1624818660000|2021-06-27 18:31:00|126.51|124.01|126.44|123.94|126.53|124.03|126.41|123.91|17
1624818670000|2021-06-27 18:31:10|126.45|123.95|126.5|124|126.5|124|126.43|123.93|17
1624818680000|2021-06-27 18:31:20|126.51|124.01|126.55|124.05|126.56|124.06|126.51|124.01|9
1624818690000|2021-06-27 18:31:30|126.56|124.06|126.55|124.05|126.56|124.06|126.54|124.04|9
1624818700000|2021-06-27 18:31:40|126.54|124.04|126.55|124.05|126.56|124.06|126.54|124.04|4
1624818710000|2021-06-27 18:31:50|126.57|124.07|126.6|124.1|126.6|124.1|126.56|124.06|6
1624818720000|2021-06-27 18:32:00|126.61|124.11|126.71|124.21|126.72|124.22|126.6|124.1|14
1624818730000|2021-06-27 18:32:10|126.7|124.2|126.75|124.25|126.75|124.25|126.7|124.2|7
1624818740000|2021-06-27 18:32:20|126.76|124.26|126.67|124.17|126.76|124.26|126.66|124.16|12
1624818750000|2021-06-27 18:32:30|126.66|124.16|126.67|124.17|126.67|124.17|126.64|124.14|8
1624818760000|2021-06-27 18:32:40|126.68|124.18|126.71|124.21|126.72|124.22|126.68|124.18|9
1624818770000|2021-06-27 18:32:50|126.7|124.2|126.64|124.14|126.7|124.2|126.61|124.11|11
1624818780000|2021-06-27 18:33:00|126.63|124.13|126.61|124.11|126.65|124.15|126.6|124.1|8
1624818790000|2021-06-27 18:33:10|126.59|124.09|126.53|124.03|126.59|124.09|126.53|124.03|9
1624818800000|2021-06-27 18:33:20|126.52|124.02|126.5|124|126.54|124.04|126.5|124|7
1624818810000|2021-06-27 18:33:30|126.51|124.01|126.53|124.03|126.53|124.03|126.51|124.01|3
1624818820000|2021-06-27 18:33:40|126.52|124.02|126.54|124.04|126.54|124.04|126.51|124.01|7
1624818830000|2021-06-27 18:33:50|126.53|124.03|126.55|124.05|126.55|124.05|126.53|124.03|7
1624818840000|2021-06-27 18:34:00|126.54|124.04|126.56|124.06|126.57|124.07|126.54|124.04|5
1624818850000|2021-06-27 18:34:10|126.57|124.07|126.64|124.14|126.64|124.14|126.57|124.07|12
1624818860000|2021-06-27 18:34:20|126.65|124.15|126.66|124.16|126.66|124.16|126.64|124.14|10
1624818870000|2021-06-27 18:34:30|126.65|124.15|126.69|124.19|126.69|124.19|126.65|124.15|4
1624818880000|2021-06-27 18:34:40|126.68|124.18|126.68|124.18|126.69|124.19|126.66|124.16|13
1624818890000|2021-06-27 18:34:50|126.67|124.17|126.69|124.19|126.7|124.2|126.67|124.17|11
1624818900000|2021-06-27 18:35:00|126.7|124.2|126.67|124.17|126.71|124.21|126.66|124.16|8
1624818910000|2021-06-27 18:35:10|126.66|124.16|126.67|124.17|126.67|124.17|126.66|124.16|4
1624818920000|2021-06-27 18:35:20|126.66|124.16|126.64|124.14|126.66|124.16|126.61|124.11|12
1624818930000|2021-06-27 18:35:30|126.65|124.15|126.64|124.14|126.65|124.15|126.63|124.13|8
1624818940000|2021-06-27 18:35:40|126.63|124.13|126.64|124.14|126.64|124.14|126.63|124.13|6
1624818950000|2021-06-27 18:35:50|126.63|124.13|126.63|124.13|126.64|124.14|126.62|124.12|4
1624818960000|2021-06-27 18:36:00|126.62|124.12|126.64|124.14|126.64|124.14|126.62|124.12|9
1624818970000|2021-06-27 18:36:10|126.65|124.15|126.69|124.19|126.7|124.2|126.65|124.15|15
1624818980000|2021-06-27 18:36:20|126.68|124.18|126.77|124.27|126.77|124.27|126.68|124.18|9
1624818990000|2021-06-27 18:36:30|126.76|124.26|126.74|124.24|126.77|124.27|126.72|124.22|10
1624819000000|2021-06-27 18:36:40|126.75|124.25|126.76|124.26|126.76|124.26|126.75|124.25|6
1624819010000|2021-06-27 18:36:50|126.77|124.27|126.78|124.28|126.78|124.28|126.76|124.26|4
1624819020000|2021-06-27 18:37:00|126.79|124.29|126.77|124.27|126.79|124.29|126.77|124.27|3
1624819030000|2021-06-27 18:37:10|126.78|124.28|126.77|124.27|126.78|124.28|126.77|124.27|2
1624819040000|2021-06-27 18:37:20|126.78|124.28|126.82|124.32|126.82|124.32|126.78|124.28|4
1624819050000|2021-06-27 18:37:30|126.81|124.31|126.74|124.24|126.82|124.32|126.73|124.23|16
1624819060000|2021-06-27 18:37:40|126.76|124.26|126.77|124.27|126.78|124.28|126.75|124.25|12
1624819070000|2021-06-27 18:37:50|126.78|124.28|126.77|124.27|126.79|124.29|126.73|124.23|15
1624819080000|2021-06-27 18:38:00|126.76|124.26|126.83|124.33|126.84|124.34|126.76|124.26|11
1624819090000|2021-06-27 18:38:10|126.84|124.34|126.85|124.35|126.86|124.36|126.84|124.34|8
1624819100000|2021-06-27 18:38:20|126.86|124.36|126.85|124.35|126.86|124.36|126.84|124.34|6
1624819110000|2021-06-27 18:38:30|126.86|124.36|126.89|124.39|126.89|124.39|126.85|124.35|8
1624819120000|2021-06-27 18:38:40|126.88|124.38|126.92|124.42|126.92|124.42|126.88|124.38|5
1624819130000|2021-06-27 18:38:50|126.93|124.43|127.02|124.52|127.02|124.52|126.93|124.43|9
1624819140000|2021-06-27 18:39:00|127.03|124.53|127.12|124.62|127.13|124.63|127.03|124.53|14
1624819150000|2021-06-27 18:39:10|127.13|124.63|127.17|124.67|127.18|124.68|127.13|124.63|11
1624819160000|2021-06-27 18:39:20|127.19|124.69|127.2|124.7|127.21|124.71|127.19|124.69|3
1624819170000|2021-06-27 18:39:30|127.21|124.71|127.17|124.67|127.21|124.71|127.11|124.61|17
1624819180000|2021-06-27 18:39:40|127.18|124.68|127.35|124.85|127.35|124.85|127.17|124.67|16
1624819190000|2021-06-27 18:39:50|127.36|124.86|127.43|124.93|127.43|124.93|127.36|124.86|12
1624819200000|2021-06-27 18:40:00|127.42|124.92|127.4|124.9|127.42|124.92|127.39|124.89|11
1624819210000|2021-06-27 18:40:10|127.39|124.89|127.23|124.73|127.39|124.89|127.22|124.72|16
1624819220000|2021-06-27 18:40:20|127.21|124.71|127.2|124.7|127.22|124.72|127.14|124.64|13
1624819230000|2021-06-27 18:40:30|127.21|124.71|127.23|124.73|127.24|124.74|127.21|124.71|7
1624819240000|2021-06-27 18:40:40|127.24|124.74|127.2|124.7|127.24|124.74|127.15|124.65|19
1624819250000|2021-06-27 18:40:50|127.19|124.69|127.24|124.74|127.24|124.74|127.17|124.67|14
1624819260000|2021-06-27 18:41:00|127.26|124.76|127.22|124.72|127.27|124.77|127.2|124.7|19
1624819270000|2021-06-27 18:41:10|127.21|124.71|127.11|124.61|127.21|124.71|127.1|124.6|11
1624819280000|2021-06-27 18:41:20|127.1|124.6|127.11|124.61|127.12|124.62|127.1|124.6|10
1624819290000|2021-06-27 18:41:30|127.1|124.6|127.08|124.58|127.1|124.6|127.08|124.58|3
1624819300000|2021-06-27 18:41:40|127.07|124.57|127.01|124.51|127.08|124.58|127.01|124.51|7
1624819310000|2021-06-27 18:41:50|127|124.5|127.21|124.71|127.21|124.71|126.99|124.49|14
1624819320000|2021-06-27 18:42:00|127.24|124.74|127.26|124.76|127.26|124.76|127.24|124.74|7
1624819330000|2021-06-27 18:42:10|127.25|124.75|127.23|124.73|127.26|124.76|127.23|124.73|7
1624819340000|2021-06-27 18:42:20|127.24|124.74|127.25|124.75|127.25|124.75|127.23|124.73|10
1624819350000|2021-06-27 18:42:30|127.24|124.74|127.25|124.75|127.25|124.75|127.22|124.72|14
1624819360000|2021-06-27 18:42:40|127.26|124.76|127.26|124.76|127.27|124.77|127.26|124.76|11
1624819370000|2021-06-27 18:42:50|127.25|124.75|127.27|124.77|127.27|124.77|127.24|124.74|11
1624819380000|2021-06-27 18:43:00|127.26|124.76|127.17|124.67|127.26|124.76|127.16|124.66|12
1624819390000|2021-06-27 18:43:10|127.16|124.66|127.12|124.62|127.17|124.67|127.12|124.62|7
1624819400000|2021-06-27 18:43:20|127.11|124.61|127.1|124.6|127.11|124.61|127.1|124.6|2
1624819410000|2021-06-27 18:43:30|127.11|124.61|127.12|124.62|127.13|124.63|127.1|124.6|6
1624819420000|2021-06-27 18:43:40|127.11|124.61|127.11|124.61|127.12|124.62|127.11|124.61|3
1624819430000|2021-06-27 18:43:50|127.12|124.62|127.1|124.6|127.12|124.62|127.1|124.6|3
1624819440000|2021-06-27 18:44:00|127.11|124.61|127.14|124.64|127.14|124.64|127.1|124.6|9
1624819450000|2021-06-27 18:44:10|127.15|124.65|127.15|124.65|127.16|124.66|127.15|124.65|5
1624819460000|2021-06-27 18:44:20|127.16|124.66|127.08|124.58|127.16|124.66|127.08|124.58|14
1624819470000|2021-06-27 18:44:30|127.09|124.59|127.14|124.64|127.16|124.66|127.09|124.59|16
1624819480000|2021-06-27 18:44:40|127.15|124.65|127.27|124.77|127.27|124.77|127.14|124.64|16
1624819490000|2021-06-27 18:44:50|127.26|124.76|127.23|124.73|127.27|124.77|127.23|124.73|13
1624819500000|2021-06-27 18:45:00|127.24|124.74|127.25|124.75|127.25|124.75|127.23|124.73|6
1624819510000|2021-06-27 18:45:10|127.26|124.76|127.24|124.74|127.29|124.79|127.24|124.74|12
1624819520000|2021-06-27 18:45:20|127.23|124.73|127.21|124.71|127.23|124.73|127.18|124.68|7
1624819530000|2021-06-27 18:45:30|127.22|124.72|127.16|124.66|127.22|124.72|127.14|124.64|12
1624819540000|2021-06-27 18:45:40|127.15|124.65|127.09|124.59|127.15|124.65|127.09|124.59|12
1624819550000|2021-06-27 18:45:50|127.1|124.6|126.99|124.49|127.1|124.6|126.99|124.49|16
1624819560000|2021-06-27 18:46:00|126.98|124.48|126.9|124.4|126.99|124.49|126.9|124.4|13
1624819570000|2021-06-27 18:46:10|126.89|124.39|126.89|124.39|126.9|124.4|126.86|124.36|15
1624819580000|2021-06-27 18:46:20|126.88|124.38|126.84|124.34|126.88|124.38|126.83|124.33|16
1624819590000|2021-06-27 18:46:30|126.85|124.35|126.83|124.33|126.85|124.35|126.83|124.33|5
1624819600000|2021-06-27 18:46:40|126.84|124.34|126.86|124.36|126.86|124.36|126.83|124.33|9
1624819610000|2021-06-27 18:46:50|126.87|124.37|126.79|124.29|126.87|124.37|126.77|124.27|14
1624819620000|2021-06-27 18:47:00|126.78|124.28|126.71|124.21|126.79|124.29|126.71|124.21|11
1624819630000|2021-06-27 18:47:10|126.7|124.2|126.66|124.16|126.71|124.21|126.62|124.12|14
1624819640000|2021-06-27 18:47:20|126.65|124.15|126.65|124.15|126.66|124.16|126.65|124.15|5
1624819650000|2021-06-27 18:47:30|126.64|124.14|126.63|124.13|126.65|124.15|126.59|124.09|23
1624819660000|2021-06-27 18:47:40|126.64|124.14|126.59|124.09|126.64|124.14|126.57|124.07|12
1624819670000|2021-06-27 18:47:50|126.58|124.08|126.58|124.08|126.58|124.08|126.56|124.06|11
1624819680000|2021-06-27 18:48:00|126.57|124.07|126.62|124.12|126.62|124.12|126.57|124.07|16
1624819690000|2021-06-27 18:48:10|126.63|124.13|126.63|124.13|126.63|124.13|126.62|124.12|7
1624819700000|2021-06-27 18:48:20|126.62|124.12|126.72|124.22|126.73|124.23|126.62|124.12|13
1624819710000|2021-06-27 18:48:30|126.73|124.23|126.72|124.22|126.73|124.23|126.7|124.2|7
1624819720000|2021-06-27 18:48:40|126.73|124.23|126.7|124.2|126.75|124.25|126.7|124.2|12
1624819730000|2021-06-27 18:48:50|126.69|124.19|126.71|124.21|126.71|124.21|126.68|124.18|7
1624819740000|2021-06-27 18:49:00|126.7|124.2|126.65|124.15|126.7|124.2|126.65|124.15|7
1624819750000|2021-06-27 18:49:10|126.66|124.16|126.72|124.22|126.72|124.22|126.66|124.16|11
1624819760000|2021-06-27 18:49:20|126.71|124.21|126.76|124.26|126.76|124.26|126.71|124.21|8
1624819770000|2021-06-27 18:49:30|126.78|124.28|126.84|124.34|126.84|124.34|126.78|124.28|7
1624819780000|2021-06-27 18:49:40|126.85|124.35|127|124.5|127|124.5|126.85|124.35|13
1624819790000|2021-06-27 18:49:50|127.01|124.51|126.96|124.46|127.04|124.54|126.95|124.45|13
1624819800000|2021-06-27 18:50:00|126.95|124.45|126.9|124.4|126.95|124.45|126.9|124.4|11
1624819810000|2021-06-27 18:50:10|126.89|124.39|126.95|124.45|126.95|124.45|126.87|124.37|12
1624819820000|2021-06-27 18:50:20|126.96|124.46|127.03|124.53|127.05|124.55|126.95|124.45|20
1624819830000|2021-06-27 18:50:30|127.02|124.52|127.03|124.53|127.03|124.53|126.99|124.49|8
1624819840000|2021-06-27 18:50:40|127.02|124.52|126.98|124.48|127.02|124.52|126.96|124.46|14
1624819850000|2021-06-27 18:50:50|126.97|124.47|126.98|124.48|126.98|124.48|126.97|124.47|4
1624819860000|2021-06-27 18:51:00|126.97|124.47|126.93|124.43|126.98|124.48|126.93|124.43|9
1624819870000|2021-06-27 18:51:10|126.92|124.42|126.93|124.43|126.93|124.43|126.92|124.42|10
1624819880000|2021-06-27 18:51:20|126.92|124.42|126.87|124.37|126.93|124.43|126.87|124.37|6
1624819890000|2021-06-27 18:51:30|126.88|124.38|126.88|124.38|126.89|124.39|126.88|124.38|3
1624819900000|2021-06-27 18:51:40|126.87|124.37|126.88|124.38|126.88|124.38|126.87|124.37|8
1624819910000|2021-06-27 18:51:50|126.87|124.37|126.88|124.38|126.88|124.38|126.87|124.37|6
1624819920000|2021-06-27 18:52:00|126.87|124.37|126.99|124.49|126.99|124.49|126.87|124.37|14
1624819930000|2021-06-27 18:52:10|126.98|124.48|126.98|124.48|127|124.5|126.98|124.48|9
1624819940000|2021-06-27 18:52:20|126.97|124.47|127.03|124.53|127.03|124.53|126.95|124.45|9
1624819950000|2021-06-27 18:52:30|127.04|124.54|127.01|124.51|127.05|124.55|127.01|124.51|10
1624819960000|2021-06-27 18:52:40|127.02|124.52|126.99|124.49|127.03|124.53|126.98|124.48|15
1624819970000|2021-06-27 18:52:50|126.98|124.48|127.01|124.51|127.01|124.51|126.97|124.47|8
1624819980000|2021-06-27 18:53:00|127.02|124.52|127.06|124.56|127.06|124.56|127.02|124.52|6
1624819990000|2021-06-27 18:53:10|127.07|124.57|127.19|124.69|127.19|124.69|127.07|124.57|9
1624820000000|2021-06-27 18:53:20|127.2|124.7|127.23|124.73|127.23|124.73|127.19|124.69|10
1624820010000|2021-06-27 18:53:30|127.22|124.72|127.23|124.73|127.25|124.75|127.22|124.72|14
1624820020000|2021-06-27 18:53:40|127.24|124.74|127.22|124.72|127.24|124.74|127.21|124.71|9
1624820030000|2021-06-27 18:53:50|127.23|124.73|127.23|124.73|127.23|124.73|127.22|124.72|3
1624820040000|2021-06-27 18:54:00|127.24|124.74|127.15|124.65|127.25|124.75|127.15|124.65|13
1624820050000|2021-06-27 18:54:10|127.13|124.63|127.17|124.67|127.17|124.67|127.13|124.63|9
1624820060000|2021-06-27 18:54:20|127.16|124.66|127.1|124.6|127.18|124.68|127.1|124.6|12
1624820070000|2021-06-27 18:54:30|127.11|124.61|127.12|124.62|127.13|124.63|127.09|124.59|12
1624820080000|2021-06-27 18:54:40|127.11|124.61|127.05|124.55|127.12|124.62|127.04|124.54|11
1624820090000|2021-06-27 18:54:50|127.04|124.54|127.03|124.53|127.04|124.54|127.03|124.53|8
1624820100000|2021-06-27 18:55:00|127.02|124.52|127.01|124.51|127.03|124.53|127|124.5|8
1624820110000|2021-06-27 18:55:10|127.02|124.52|127.01|124.51|127.02|124.52|127.01|124.51|8
1624820120000|2021-06-27 18:55:20|127.02|124.52|127.04|124.54|127.05|124.55|127.02|124.52|7
1624820130000|2021-06-27 18:55:30|127.05|124.55|127.06|124.56|127.06|124.56|127.04|124.54|6
1624820140000|2021-06-27 18:55:40|127.07|124.57|127.08|124.58|127.08|124.58|127.05|124.55|10
1624820150000|2021-06-27 18:55:50|127.09|124.59|127.2|124.7|127.2|124.7|127.09|124.59|13
1624820160000|2021-06-27 18:56:00|127.21|124.71|127.19|124.69|127.21|124.71|127.18|124.68|9
1624820170000|2021-06-27 18:56:10|127.2|124.7|127.21|124.71|127.22|124.72|127.19|124.69|7
1624820180000|2021-06-27 18:56:20|127.2|124.7|127.22|124.72|127.22|124.72|127.18|124.68|11
1624820190000|2021-06-27 18:56:30|127.21|124.71|127.24|124.74|127.24|124.74|127.18|124.68|15
1624820200000|2021-06-27 18:56:40|127.23|124.73|127.23|124.73|127.24|124.74|127.23|124.73|11
1624820220000|2021-06-27 18:57:00|127.24|124.74|127.23|124.73|127.24|124.74|127.23|124.73|2
1624820230000|2021-06-27 18:57:10|127.24|124.74|127.3|124.8|127.31|124.81|127.24|124.74|7
1624820240000|2021-06-27 18:57:20|127.31|124.81|127.32|124.82|127.32|124.82|127.31|124.81|8
1624820250000|2021-06-27 18:57:30|127.33|124.83|127.39|124.89|127.39|124.89|127.33|124.83|7
1624820260000|2021-06-27 18:57:40|127.38|124.88|127.4|124.9|127.41|124.91|127.38|124.88|7
1624820270000|2021-06-27 18:57:50|127.38|124.88|127.3|124.8|127.38|124.88|127.29|124.79|14
1624820280000|2021-06-27 18:58:00|127.29|124.79|127.17|124.67|127.3|124.8|127.17|124.67|17
1624820290000|2021-06-27 18:58:10|127.16|124.66|127.1|124.6|127.16|124.66|127.1|124.6|10
1624820300000|2021-06-27 18:58:20|127.11|124.61|127.1|124.6|127.11|124.61|127.1|124.6|6
1624820310000|2021-06-27 18:58:30|127.11|124.61|127.2|124.7|127.2|124.7|127.11|124.61|11
1624820320000|2021-06-27 18:58:40|127.19|124.69|127.23|124.73|127.23|124.73|127.19|124.69|5
1624820330000|2021-06-27 18:58:50|127.25|124.75|127.28|124.78|127.28|124.78|127.25|124.75|5
1624820340000|2021-06-27 18:59:00|127.29|124.79|127.3|124.8|127.3|124.8|127.29|124.79|6
1624820350000|2021-06-27 18:59:10|127.31|124.81|127.38|124.88|127.39|124.89|127.31|124.81|15
1624820360000|2021-06-27 18:59:20|127.37|124.87|127.37|124.87|127.39|124.89|127.36|124.86|9
1624820370000|2021-06-27 18:59:30|127.36|124.86|127.36|124.86|127.38|124.88|127.34|124.84|15
1624820380000|2021-06-27 18:59:40|127.35|124.85|127.3|124.8|127.36|124.86|127.29|124.79|9
1624820390000|2021-06-27 18:59:50|127.29|124.79|127.32|124.82|127.34|124.84|127.28|124.78|14
1624820400000|2021-06-27 19:00:00|127.3|124.8|127.1|124.6|127.3|124.8|127.1|124.6|26
1624820410000|2021-06-27 19:00:10|127.11|124.61|126.93|124.43|127.11|124.61|126.91|124.41|20
1624820420000|2021-06-27 19:00:20|126.94|124.44|126.91|124.41|126.95|124.45|126.9|124.4|12
1624820430000|2021-06-27 19:00:30|126.92|124.42|126.96|124.46|126.96|124.46|126.92|124.42|4
1624820440000|2021-06-27 19:00:40|126.95|124.45|126.95|124.45|126.96|124.46|126.93|124.43|9
1624820450000|2021-06-27 19:00:50|126.96|124.46|126.98|124.48|127|124.5|126.95|124.45|9
1624820460000|2021-06-27 19:01:00|126.99|124.49|126.99|124.49|126.99|124.49|126.96|124.46|8
1624820470000|2021-06-27 19:01:10|126.98|124.48|126.99|124.49|126.99|124.49|126.98|124.48|14
1624820480000|2021-06-27 19:01:20|126.98|124.48|127.03|124.53|127.03|124.53|126.98|124.48|12
1624820490000|2021-06-27 19:01:30|127.02|124.52|126.99|124.49|127.04|124.54|126.98|124.48|11
1624820500000|2021-06-27 19:01:40|127|124.5|127.05|124.55|127.05|124.55|127|124.5|8
1624820510000|2021-06-27 19:01:50|127.04|124.54|127.04|124.54|127.05|124.55|127.03|124.53|9
1624820520000|2021-06-27 19:02:00|127.03|124.53|127.08|124.58|127.08|124.58|127.03|124.53|8
1624820530000|2021-06-27 19:02:10|127.09|124.59|127.16|124.66|127.16|124.66|127.08|124.58|7
1624820540000|2021-06-27 19:02:20|127.17|124.67|127.36|124.86|127.36|124.86|127.17|124.67|17
1624820550000|2021-06-27 19:02:30|127.35|124.85|127.36|124.86|127.36|124.86|127.35|124.85|6
1624820560000|2021-06-27 19:02:40|127.35|124.85|127.36|124.86|127.37|124.87|127.35|124.85|8
1624820570000|2021-06-27 19:02:50|127.35|124.85|127.32|124.82|127.35|124.85|127.31|124.81|16
1624820580000|2021-06-27 19:03:00|127.31|124.81|127.24|124.74|127.32|124.82|127.23|124.73|18
1624820590000|2021-06-27 19:03:10|127.25|124.75|127.33|124.83|127.33|124.83|127.25|124.75|16
1624820600000|2021-06-27 19:03:20|127.32|124.82|127.3|124.8|127.33|124.83|127.29|124.79|13
1624820610000|2021-06-27 19:03:30|127.31|124.81|127.32|124.82|127.33|124.83|127.28|124.78|14
1624820620000|2021-06-27 19:03:40|127.31|124.81|127.29|124.79|127.32|124.82|127.29|124.79|7
1624820630000|2021-06-27 19:03:50|127.3|124.8|127.29|124.79|127.3|124.8|127.29|124.79|4
1624820640000|2021-06-27 19:04:00|127.28|124.78|127.25|124.75|127.28|124.78|127.24|124.74|7
1624820650000|2021-06-27 19:04:10|127.26|124.76|127.27|124.77|127.27|124.77|127.23|124.73|6
1624820660000|2021-06-27 19:04:20|127.3|124.8|127.34|124.84|127.34|124.84|127.3|124.8|6
1624820670000|2021-06-27 19:04:30|127.33|124.83|127.32|124.82|127.34|124.84|127.32|124.82|4
1624820690000|2021-06-27 19:04:50|127.31|124.81|127.25|124.75|127.31|124.81|127.24|124.74|10
1624820700000|2021-06-27 19:05:00|127.24|124.74|127.15|124.65|127.24|124.74|127.14|124.64|11
1624820710000|2021-06-27 19:05:10|127.17|124.67|127.17|124.67|127.19|124.69|127.16|124.66|9
1624820720000|2021-06-27 19:05:20|127.18|124.68|127.13|124.63|127.18|124.68|127.13|124.63|7
1624820730000|2021-06-27 19:05:30|127.14|124.64|127.14|124.64|127.14|124.64|127.13|124.63|5
1624820740000|2021-06-27 19:05:40|127.13|124.63|127.14|124.64|127.14|124.64|127.13|124.63|6
1624820750000|2021-06-27 19:05:50|127.15|124.65|127.14|124.64|127.17|124.67|127.12|124.62|10
1624820760000|2021-06-27 19:06:00|127.15|124.65|127.2|124.7|127.2|124.7|127.15|124.65|11
1624820770000|2021-06-27 19:06:10|127.21|124.71|127.26|124.76|127.26|124.76|127.2|124.7|5
1624820780000|2021-06-27 19:06:20|127.27|124.77|127.34|124.84|127.34|124.84|127.27|124.77|7
1624820790000|2021-06-27 19:06:30|127.35|124.85|127.26|124.76|127.35|124.85|127.26|124.76|8
1624820800000|2021-06-27 19:06:40|127.27|124.77|127.25|124.75|127.28|124.78|127.25|124.75|10
1624820810000|2021-06-27 19:06:50|127.26|124.76|127.27|124.77|127.28|124.78|127.25|124.75|6
1624820820000|2021-06-27 19:07:00|127.28|124.78|127.29|124.79|127.31|124.81|127.27|124.77|8
1624820830000|2021-06-27 19:07:10|127.28|124.78|127.3|124.8|127.31|124.81|127.28|124.78|5
1624820840000|2021-06-27 19:07:20|127.31|124.81|127.19|124.69|127.31|124.81|127.19|124.69|16
1624820850000|2021-06-27 19:07:30|127.2|124.7|127.19|124.69|127.22|124.72|127.19|124.69|5
1624820860000|2021-06-27 19:07:40|127.2|124.7|127.2|124.7|127.21|124.71|127.2|124.7|5
1624820870000|2021-06-27 19:07:50|127.19|124.69|127.18|124.68|127.19|124.69|127.15|124.65|10
1624820880000|2021-06-27 19:08:00|127.19|124.69|127.17|124.67|127.2|124.7|127.17|124.67|7
1624820890000|2021-06-27 19:08:10|127.16|124.66|127.16|124.66|127.17|124.67|127.16|124.66|3
1624820900000|2021-06-27 19:08:20|127.15|124.65|127.1|124.6|127.15|124.65|127.06|124.56|9
1624820910000|2021-06-27 19:08:30|127.09|124.59|127.11|124.61|127.11|124.61|127.08|124.58|9
1624820920000|2021-06-27 19:08:40|127.12|124.62|127.09|124.59|127.12|124.62|127.07|124.57|13
1624820930000|2021-06-27 19:08:50|127.1|124.6|127.11|124.61|127.11|124.61|127.1|124.6|2
1624820940000|2021-06-27 19:09:00|127.1|124.6|127|124.5|127.1|124.6|126.98|124.48|17
1624820950000|2021-06-27 19:09:10|127.01|124.51|127.08|124.58|127.17|124.67|127.01|124.51|19
1624820960000|2021-06-27 19:09:20|127.07|124.57|127.1|124.6|127.13|124.63|127.06|124.56|17
1624820970000|2021-06-27 19:09:30|127.11|124.61|127.11|124.61|127.13|124.63|127.1|124.6|7
1624820980000|2021-06-27 19:09:40|127.1|124.6|127|124.5|127.1|124.6|126.99|124.49|16
1624820990000|2021-06-27 19:09:50|127.01|124.51|127.04|124.54|127.05|124.55|127.01|124.51|6
1624821000000|2021-06-27 19:10:00|127.05|124.55|127.07|124.57|127.08|124.58|127.05|124.55|7
1624821010000|2021-06-27 19:10:10|127.08|124.58|127.1|124.6|127.1|124.6|127.07|124.57|9
1624821020000|2021-06-27 19:10:20|127.11|124.61|127.18|124.68|127.18|124.68|127.11|124.61|10
1624821030000|2021-06-27 19:10:30|127.17|124.67|127.17|124.67|127.18|124.68|127.16|124.66|9
1624821040000|2021-06-27 19:10:40|127.16|124.66|127.17|124.67|127.17|124.67|127.14|124.64|6
1624821050000|2021-06-27 19:10:50|127.18|124.68|127.26|124.76|127.26|124.76|127.16|124.66|16
1624821060000|2021-06-27 19:11:00|127.27|124.77|127.27|124.77|127.28|124.78|127.26|124.76|6
1624821070000|2021-06-27 19:11:10|127.28|124.78|127.29|124.79|127.31|124.81|127.28|124.78|6
1624821080000|2021-06-27 19:11:20|127.28|124.78|127.29|124.79|127.29|124.79|127.27|124.77|4
1624821090000|2021-06-27 19:11:30|127.28|124.78|127.28|124.78|127.29|124.79|127.27|124.77|9
1624821110000|2021-06-27 19:11:50|127.27|124.77|127.27|124.77|127.27|124.77|127.23|124.73|11
1624821120000|2021-06-27 19:12:00|127.28|124.78|127.26|124.76|127.28|124.78|127.25|124.75|13
1624821130000|2021-06-27 19:12:10|127.27|124.77|127.27|124.77|127.27|124.77|127.26|124.76|9
1624821140000|2021-06-27 19:12:20|127.26|124.76|127.24|124.74|127.28|124.78|127.24|124.74|7
1624821150000|2021-06-27 19:12:30|127.23|124.73|127.25|124.75|127.26|124.76|127.23|124.73|7
1624821160000|2021-06-27 19:12:40|127.24|124.74|127.28|124.78|127.28|124.78|127.24|124.74|9
1624821170000|2021-06-27 19:12:50|127.27|124.77|127.22|124.72|127.28|124.78|127.22|124.72|8
1624821180000|2021-06-27 19:13:00|127.23|124.73|127.25|124.75|127.25|124.75|127.23|124.73|3
1624821190000|2021-06-27 19:13:10|127.24|124.74|127.27|124.77|127.28|124.78|127.24|124.74|11
1624821200000|2021-06-27 19:13:20|127.28|124.78|127.28|124.78|127.29|124.79|127.27|124.77|7
1624821210000|2021-06-27 19:13:30|127.29|124.79|127.29|124.79|127.3|124.8|127.29|124.79|5
1624821220000|2021-06-27 19:13:40|127.28|124.78|127.35|124.85|127.35|124.85|127.28|124.78|13
1624821230000|2021-06-27 19:13:50|127.36|124.86|127.36|124.86|127.36|124.86|127.35|124.85|3
1624821240000|2021-06-27 19:14:00|127.35|124.85|127.3|124.8|127.35|124.85|127.29|124.79|8
1624821250000|2021-06-27 19:14:10|127.29|124.79|127.35|124.85|127.35|124.85|127.29|124.79|10
1624821260000|2021-06-27 19:14:20|127.36|124.86|127.38|124.88|127.38|124.88|127.36|124.86|7
1624821270000|2021-06-27 19:14:30|127.37|124.87|127.3|124.8|127.37|124.87|127.3|124.8|12
1624821280000|2021-06-27 19:14:40|127.29|124.79|127.3|124.8|127.31|124.81|127.29|124.79|5
1624821290000|2021-06-27 19:14:50|127.31|124.81|127.29|124.79|127.31|124.81|127.28|124.78|7
1624821300000|2021-06-27 19:15:00|127.3|124.8|127.24|124.74|127.32|124.82|127.24|124.74|12
1624821310000|2021-06-27 19:15:10|127.23|124.73|127.21|124.71|127.24|124.74|127.2|124.7|8
1624821320000|2021-06-27 19:15:20|127.2|124.7|127.2|124.7|127.21|124.71|127.2|124.7|7
1624821330000|2021-06-27 19:15:30|127.21|124.71|127.16|124.66|127.21|124.71|127.16|124.66|3
1624821340000|2021-06-27 19:15:40|127.15|124.65|127.16|124.66|127.17|124.67|127.15|124.65|6
1624821350000|2021-06-27 19:15:50|127.17|124.67|127.17|124.67|127.17|124.67|127.16|124.66|5
1624821360000|2021-06-27 19:16:00|127.18|124.68|127.22|124.72|127.22|124.72|127.17|124.67|8
1624821370000|2021-06-27 19:16:10|127.23|124.73|127.34|124.84|127.34|124.84|127.23|124.73|9
1624821380000|2021-06-27 19:16:20|127.33|124.83|127.35|124.85|127.35|124.85|127.33|124.83|9
1624821390000|2021-06-27 19:16:30|127.36|124.86|127.35|124.85|127.36|124.86|127.35|124.85|2
1624821400000|2021-06-27 19:16:40|127.34|124.84|127.34|124.84|127.35|124.85|127.34|124.84|5
1624821410000|2021-06-27 19:16:50|127.35|124.85|127.27|124.77|127.35|124.85|127.27|124.77|13
1624821420000|2021-06-27 19:17:00|127.26|124.76|127.27|124.77|127.28|124.78|127.26|124.76|8
1624821430000|2021-06-27 19:17:10|127.26|124.76|127.25|124.75|127.26|124.76|127.22|124.72|14
1624821440000|2021-06-27 19:17:20|127.26|124.76|127.23|124.73|127.27|124.77|127.23|124.73|6
1624821450000|2021-06-27 19:17:30|127.22|124.72|127.17|124.67|127.22|124.72|127.17|124.67|11
1624821460000|2021-06-27 19:17:40|127.18|124.68|127.16|124.66|127.18|124.68|127.16|124.66|3
1624821470000|2021-06-27 19:17:50|127.17|124.67|127.14|124.64|127.2|124.7|127.14|124.64|10
1624821480000|2021-06-27 19:18:00|127.15|124.65|127.19|124.69|127.19|124.69|127.15|124.65|9
1624821490000|2021-06-27 19:18:10|127.18|124.68|127.15|124.65|127.19|124.69|127.14|124.64|8
1624821500000|2021-06-27 19:18:20|127.14|124.64|127.15|124.65|127.15|124.65|127.12|124.62|11
1624821510000|2021-06-27 19:18:30|127.14|124.64|127.15|124.65|127.15|124.65|127.13|124.63|8
1624821520000|2021-06-27 19:18:40|127.14|124.64|127.14|124.64|127.15|124.65|127.14|124.64|9
1624821530000|2021-06-27 19:18:50|127.15|124.65|127.17|124.67|127.17|124.67|127.15|124.65|4
1624821540000|2021-06-27 19:19:00|127.16|124.66|127.22|124.72|127.22|124.72|127.16|124.66|10
1624821550000|2021-06-27 19:19:10|127.21|124.71|127.2|124.7|127.21|124.71|127.2|124.7|2
1624821560000|2021-06-27 19:19:20|127.19|124.69|127.11|124.61|127.19|124.69|127.1|124.6|12
1624821570000|2021-06-27 19:19:30|127.1|124.6|127.09|124.59|127.11|124.61|127.09|124.59|11
1624821580000|2021-06-27 19:19:40|127.08|124.58|127.07|124.57|127.08|124.58|127.07|124.57|6
1624821590000|2021-06-27 19:19:50|127.08|124.58|127.08|124.58|127.08|124.58|127.08|124.58|1
1624821600000|2021-06-27 19:20:00|127.07|124.57|127.02|124.52|127.08|124.58|127.01|124.51|6
1624821610000|2021-06-27 19:20:10|127.01|124.51|126.98|124.48|127.02|124.52|126.98|124.48|10
1624821620000|2021-06-27 19:20:20|126.97|124.47|126.93|124.43|126.97|124.47|126.93|124.43|3
1624821630000|2021-06-27 19:20:30|126.92|124.42|126.91|124.41|126.92|124.42|126.91|124.41|4
1624821640000|2021-06-27 19:20:40|126.9|124.4|126.88|124.38|126.92|124.42|126.88|124.38|9
1624821650000|2021-06-27 19:20:50|126.87|124.37|126.82|124.32|126.87|124.37|126.82|124.32|18
1624821660000|2021-06-27 19:21:00|126.83|124.33|126.8|124.3|126.83|124.33|126.79|124.29|7
1624821670000|2021-06-27 19:21:10|126.81|124.31|126.76|124.26|126.81|124.31|126.75|124.25|4
1624821680000|2021-06-27 19:21:20|126.75|124.25|126.69|124.19|126.75|124.25|126.69|124.19|7
1624821690000|2021-06-27 19:21:30|126.7|124.2|126.75|124.25|126.76|124.26|126.7|124.2|9
1624821700000|2021-06-27 19:21:40|126.76|124.26|126.74|124.24|126.79|124.29|126.74|124.24|15
1624821710000|2021-06-27 19:21:50|126.73|124.23|126.68|124.18|126.74|124.24|126.67|124.17|11
1624821720000|2021-06-27 19:22:00|126.69|124.19|126.75|124.25|126.77|124.27|126.68|124.18|10
1624821730000|2021-06-27 19:22:10|126.74|124.24|126.71|124.21|126.75|124.25|126.7|124.2|14
1624821740000|2021-06-27 19:22:20|126.7|124.2|126.68|124.18|126.7|124.2|126.68|124.18|9
1624821750000|2021-06-27 19:22:30|126.69|124.19|126.72|124.22|126.73|124.23|126.69|124.19|7
1624821760000|2021-06-27 19:22:40|126.71|124.21|126.71|124.21|126.72|124.22|126.71|124.21|5
1624821770000|2021-06-27 19:22:50|126.7|124.2|126.69|124.19|126.71|124.21|126.69|124.19|6
1624821780000|2021-06-27 19:23:00|126.7|124.2|126.71|124.21|126.72|124.22|126.69|124.19|6
1624821790000|2021-06-27 19:23:10|126.72|124.22|126.77|124.27|126.79|124.29|126.72|124.22|13
1624821800000|2021-06-27 19:23:20|126.76|124.26|126.78|124.28|126.78|124.28|126.76|124.26|3
1624821810000|2021-06-27 19:23:30|126.77|124.27|126.74|124.24|126.77|124.27|126.72|124.22|10
1624821820000|2021-06-27 19:23:40|126.75|124.25|126.74|124.24|126.75|124.25|126.74|124.24|2
1624821830000|2021-06-27 19:23:50|126.73|124.23|126.73|124.23|126.74|124.24|126.73|124.23|5
1624821840000|2021-06-27 19:24:00|126.74|124.24|126.78|124.28|126.78|124.28|126.74|124.24|5
1624821850000|2021-06-27 19:24:10|126.79|124.29|126.85|124.35|126.85|124.35|126.79|124.29|5
1624821860000|2021-06-27 19:24:20|126.84|124.34|126.82|124.32|126.86|124.36|126.8|124.3|10
1624821870000|2021-06-27 19:24:30|126.83|124.33|126.81|124.31|126.83|124.33|126.81|124.31|7
1624821880000|2021-06-27 19:24:40|126.82|124.32|126.88|124.38|126.88|124.38|126.81|124.31|7
1624821890000|2021-06-27 19:24:50|126.87|124.37|126.88|124.38|126.88|124.38|126.86|124.36|4
1624821900000|2021-06-27 19:25:00|126.87|124.37|126.82|124.32|126.87|124.37|126.82|124.32|8
1624821910000|2021-06-27 19:25:10|126.83|124.33|126.8|124.3|126.83|124.33|126.8|124.3|4
1624821920000|2021-06-27 19:25:20|126.79|124.29|126.75|124.25|126.79|124.29|126.74|124.24|7
1624821930000|2021-06-27 19:25:30|126.74|124.24|126.71|124.21|126.74|124.24|126.71|124.21|6
1624821940000|2021-06-27 19:25:40|126.7|124.2|126.68|124.18|126.71|124.21|126.65|124.15|13
1624821950000|2021-06-27 19:25:50|126.67|124.17|126.61|124.11|126.67|124.17|126.61|124.11|18
1624821960000|2021-06-27 19:26:00|126.62|124.12|126.57|124.07|126.62|124.12|126.53|124.03|16
1624821970000|2021-06-27 19:26:10|126.56|124.06|126.48|123.98|126.56|124.06|126.48|123.98|14
1624821980000|2021-06-27 19:26:20|126.47|123.97|126.44|123.94|126.47|123.97|126.44|123.94|7
1624821990000|2021-06-27 19:26:30|126.45|123.95|126.57|124.07|126.57|124.07|126.45|123.95|14
1624822000000|2021-06-27 19:26:40|126.58|124.08|126.54|124.04|126.62|124.12|126.54|124.04|15
1624822010000|2021-06-27 19:26:50|126.53|124.03|126.45|123.95|126.54|124.04|126.45|123.95|12
1624822020000|2021-06-27 19:27:00|126.46|123.96|126.45|123.95|126.46|123.96|126.45|123.95|4
1624822030000|2021-06-27 19:27:10|126.46|123.96|126.53|124.03|126.55|124.05|126.46|123.96|17
1624822040000|2021-06-27 19:27:20|126.52|124.02|126.55|124.05|126.55|124.05|126.51|124.01|13
1624822050000|2021-06-27 19:27:30|126.56|124.06|126.5|124|126.57|124.07|126.5|124|18
1624822060000|2021-06-27 19:27:40|126.51|124.01|126.5|124|126.51|124.01|126.49|123.99|10
1624822070000|2021-06-27 19:27:50|126.51|124.01|126.62|124.12|126.62|124.12|126.51|124.01|19
1624822080000|2021-06-27 19:28:00|126.63|124.13|126.67|124.17|126.67|124.17|126.63|124.13|11
1624822090000|2021-06-27 19:28:10|126.68|124.18|126.69|124.19|126.69|124.19|126.65|124.15|11
1624822100000|2021-06-27 19:28:20|126.7|124.2|126.67|124.17|126.7|124.2|126.67|124.17|6
1624822110000|2021-06-27 19:28:30|126.66|124.16|126.66|124.16|126.66|124.16|126.63|124.13|6
1624822120000|2021-06-27 19:28:40|126.67|124.17|126.71|124.21|126.71|124.21|126.66|124.16|9
1624822130000|2021-06-27 19:28:50|126.72|124.22|126.76|124.26|126.76|124.26|126.72|124.22|5
1624822140000|2021-06-27 19:29:00|126.75|124.25|126.73|124.23|126.75|124.25|126.72|124.22|5
1624822150000|2021-06-27 19:29:10|126.72|124.22|126.68|124.18|126.72|124.22|126.67|124.17|13
1624822160000|2021-06-27 19:29:20|126.69|124.19|126.7|124.2|126.72|124.22|126.69|124.19|6
1624822170000|2021-06-27 19:29:30|126.69|124.19|126.75|124.25|126.75|124.25|126.67|124.17|14
1624822180000|2021-06-27 19:29:40|126.76|124.26|126.87|124.37|126.87|124.37|126.76|124.26|12
1624822190000|2021-06-27 19:29:50|126.86|124.36|126.89|124.39|126.89|124.39|126.83|124.33|15
1624822200000|2021-06-27 19:30:00|126.88|124.38|126.87|124.37|126.88|124.38|126.87|124.37|2
1624822210000|2021-06-27 19:30:10|126.86|124.36|126.86|124.36|126.87|124.37|126.85|124.35|7
1624822220000|2021-06-27 19:30:20|126.85|124.35|126.86|124.36|126.86|124.36|126.85|124.35|8
1624822230000|2021-06-27 19:30:30|126.85|124.35|126.92|124.42|126.93|124.43|126.85|124.35|11
1624822240000|2021-06-27 19:30:40|126.91|124.41|126.98|124.48|126.98|124.48|126.91|124.41|5
1624822250000|2021-06-27 19:30:50|126.97|124.47|127.04|124.54|127.05|124.55|126.97|124.47|11
1624822260000|2021-06-27 19:31:00|127.05|124.55|127.07|124.57|127.08|124.58|127.05|124.55|9
1624822270000|2021-06-27 19:31:10|127.08|124.58|127.07|124.57|127.08|124.58|127.07|124.57|2
1624822280000|2021-06-27 19:31:20|127.08|124.58|127.08|124.58|127.08|124.58|127.06|124.56|5
1624822290000|2021-06-27 19:31:30|127.07|124.57|127.08|124.58|127.08|124.58|127.07|124.57|4
1624822300000|2021-06-27 19:31:40|127.07|124.57|127.08|124.58|127.08|124.58|127.06|124.56|4
1624822310000|2021-06-27 19:31:50|127.07|124.57|127.09|124.59|127.09|124.59|127.07|124.57|5
1624822320000|2021-06-27 19:32:00|127.08|124.58|127.1|124.6|127.1|124.6|127.08|124.58|7
1624822330000|2021-06-27 19:32:10|127.11|124.61|127.12|124.62|127.14|124.64|127.11|124.61|6
1624822340000|2021-06-27 19:32:20|127.11|124.61|127.11|124.61|127.12|124.62|127.1|124.6|5
1624822350000|2021-06-27 19:32:30|127.12|124.62|127.11|124.61|127.12|124.62|127.11|124.61|2
1624822360000|2021-06-27 19:32:40|127.12|124.62|127.13|124.63|127.13|124.63|127.12|124.62|2
1624822370000|2021-06-27 19:32:50|127.14|124.64|127.15|124.65|127.15|124.65|127.14|124.64|4
1624822380000|2021-06-27 19:33:00|127.16|124.66|127.19|124.69|127.19|124.69|127.16|124.66|6
1624822390000|2021-06-27 19:33:10|127.2|124.7|127.24|124.74|127.24|124.74|127.2|124.7|9
1624822400000|2021-06-27 19:33:20|127.25|124.75|127.34|124.84|127.36|124.86|127.25|124.75|8
1624822410000|2021-06-27 19:33:30|127.33|124.83|127.32|124.82|127.34|124.84|127.32|124.82|6
1624822420000|2021-06-27 19:33:40|127.33|124.83|127.33|124.83|127.33|124.83|127.33|124.83|1
1624822430000|2021-06-27 19:33:50|127.32|124.82|127.33|124.83|127.33|124.83|127.32|124.82|4
1624822440000|2021-06-27 19:34:00|127.34|124.84|127.2|124.7|127.36|124.86|127.19|124.69|19
1624822450000|2021-06-27 19:34:10|127.19|124.69|127.18|124.68|127.19|124.69|127.15|124.65|13
1624822460000|2021-06-27 19:34:20|127.19|124.69|127.19|124.69|127.19|124.69|127.18|124.68|3
1624822470000|2021-06-27 19:34:30|127.18|124.68|127.21|124.71|127.22|124.72|127.17|124.67|8
1624822480000|2021-06-27 19:34:40|127.22|124.72|127.18|124.68|127.22|124.72|127.18|124.68|9
1624822490000|2021-06-27 19:34:50|127.16|124.66|127.15|124.65|127.16|124.66|127.13|124.63|5
1624822500000|2021-06-27 19:35:00|127.16|124.66|127.14|124.64|127.19|124.69|127.14|124.64|10
1624822510000|2021-06-27 19:35:10|127.15|124.65|127.05|124.55|127.15|124.65|127.05|124.55|11
1624822520000|2021-06-27 19:35:20|127.04|124.54|127.01|124.51|127.06|124.56|127.01|124.51|13
1624822530000|2021-06-27 19:35:30|127.02|124.52|126.98|124.48|127.03|124.53|126.98|124.48|13
1624822540000|2021-06-27 19:35:40|126.97|124.47|126.96|124.46|126.97|124.47|126.95|124.45|12
1624822550000|2021-06-27 19:35:50|126.97|124.47|126.95|124.45|126.97|124.47|126.93|124.43|10
1624822560000|2021-06-27 19:36:00|126.96|124.46|126.95|124.45|126.96|124.46|126.94|124.44|12
1624822570000|2021-06-27 19:36:10|126.94|124.44|126.94|124.44|126.95|124.45|126.94|124.44|5
1624822580000|2021-06-27 19:36:20|126.93|124.43|126.96|124.46|126.96|124.46|126.93|124.43|3
1624822590000|2021-06-27 19:36:30|126.98|124.48|127.02|124.52|127.03|124.53|126.98|124.48|7
1624822600000|2021-06-27 19:36:40|127.03|124.53|127.06|124.56|127.07|124.57|127.02|124.52|8
1624822610000|2021-06-27 19:36:50|127.07|124.57|127.07|124.57|127.07|124.57|127.07|124.57|1
1624822620000|2021-06-27 19:37:00|127.08|124.58|127.07|124.57|127.11|124.61|127.07|124.57|7
1624822630000|2021-06-27 19:37:10|127.08|124.58|127.08|124.58|127.08|124.58|127.08|124.58|1
1624822640000|2021-06-27 19:37:20|127.07|124.57|127.09|124.59|127.1|124.6|127.07|124.57|5
1624822650000|2021-06-27 19:37:30|127.1|124.6|127.16|124.66|127.16|124.66|127.1|124.6|10
1624822660000|2021-06-27 19:37:40|127.17|124.67|127.16|124.66|127.19|124.69|127.16|124.66|5
1624822670000|2021-06-27 19:37:50|127.17|124.67|127.18|124.68|127.19|124.69|127.16|124.66|8
1624822680000|2021-06-27 19:38:00|127.17|124.67|127.16|124.66|127.18|124.68|127.16|124.66|4
1624822690000|2021-06-27 19:38:10|127.14|124.64|127.11|124.61|127.15|124.65|127.1|124.6|9
1624822700000|2021-06-27 19:38:20|127.1|124.6|127.12|124.62|127.12|124.62|127.1|124.6|3
1624822710000|2021-06-27 19:38:30|127.11|124.61|127.11|124.61|127.12|124.62|127.11|124.61|3
1624822720000|2021-06-27 19:38:40|127.1|124.6|127.07|124.57|127.1|124.6|127.07|124.57|4
1624822730000|2021-06-27 19:38:50|127.08|124.58|127.07|124.57|127.08|124.58|127.07|124.57|4
1624822740000|2021-06-27 19:39:00|127.08|124.58|127.07|124.57|127.08|124.58|127.07|124.57|2
1624822750000|2021-06-27 19:39:10|127.08|124.58|127.07|124.57|127.09|124.59|127.07|124.57|6
1624822760000|2021-06-27 19:39:20|127.06|124.56|127.09|124.59|127.09|124.59|127.06|124.56|4
1624822770000|2021-06-27 19:39:30|127.1|124.6|127.15|124.65|127.16|124.66|127.1|124.6|12
1624822780000|2021-06-27 19:39:40|127.13|124.63|127.16|124.66|127.16|124.66|127.13|124.63|5
1624822790000|2021-06-27 19:39:50|127.15|124.65|127.15|124.65|127.16|124.66|127.15|124.65|9
1624822800000|2021-06-27 19:40:00|127.16|124.66|127.14|124.64|127.19|124.69|127.14|124.64|8
1624822810000|2021-06-27 19:40:10|127.15|124.65|127.15|124.65|127.16|124.66|127.14|124.64|5
1624822820000|2021-06-27 19:40:20|127.16|124.66|127.17|124.67|127.17|124.67|127.16|124.66|2
1624822830000|2021-06-27 19:40:30|127.19|124.69|127.24|124.74|127.25|124.75|127.19|124.69|12
1624822840000|2021-06-27 19:40:40|127.25|124.75|127.22|124.72|127.25|124.75|127.21|124.71|6
1624822850000|2021-06-27 19:40:50|127.21|124.71|127.17|124.67|127.22|124.72|127.17|124.67|7
1624822860000|2021-06-27 19:41:00|127.16|124.66|127.14|124.64|127.16|124.66|127.11|124.61|14
1624822870000|2021-06-27 19:41:10|127.15|124.65|127.18|124.68|127.19|124.69|127.14|124.64|10
1624822880000|2021-06-27 19:41:20|127.19|124.69|127.2|124.7|127.2|124.7|127.18|124.68|6
1624822890000|2021-06-27 19:41:30|127.21|124.71|127.2|124.7|127.21|124.71|127.2|124.7|4
1624822900000|2021-06-27 19:41:40|127.19|124.69|127.2|124.7|127.2|124.7|127.19|124.69|8
1624822910000|2021-06-27 19:41:50|127.21|124.71|127.21|124.71|127.21|124.71|127.2|124.7|7
1624822920000|2021-06-27 19:42:00|127.2|124.7|127.2|124.7|127.21|124.71|127.19|124.69|5
1624822930000|2021-06-27 19:42:10|127.21|124.71|127.2|124.7|127.22|124.72|127.2|124.7|4
1624822940000|2021-06-27 19:42:20|127.21|124.71|127.25|124.75|127.26|124.76|127.21|124.71|6
1624822950000|2021-06-27 19:42:30|127.26|124.76|127.31|124.81|127.31|124.81|127.26|124.76|8
1624822960000|2021-06-27 19:42:40|127.32|124.82|127.32|124.82|127.32|124.82|127.32|124.82|1
1624822970000|2021-06-27 19:42:50|127.31|124.81|127.32|124.82|127.32|124.82|127.3|124.8|10
1624822980000|2021-06-27 19:43:00|127.31|124.81|127.32|124.82|127.32|124.82|127.31|124.81|2
1624822990000|2021-06-27 19:43:10|127.33|124.83|127.32|124.82|127.33|124.83|127.32|124.82|4
1624823000000|2021-06-27 19:43:20|127.31|124.81|127.31|124.81|127.32|124.82|127.31|124.81|5
1624823010000|2021-06-27 19:43:30|127.32|124.82|127.83|124.33|127.83|124.82|127.31|124.31|7
1624823020000|2021-06-27 19:43:40|127.82|124.32|127.81|124.31|127.83|124.33|127.81|124.31|6
1624823030000|2021-06-27 19:43:50|127.82|124.32|127.83|124.33|127.84|124.34|127.82|124.32|6
1624823040000|2021-06-27 19:44:00|127.82|124.32|127.82|124.32|127.83|124.33|127.82|124.32|5
1624823050000|2021-06-27 19:44:10|127.81|124.31|127.8|124.3|127.83|124.33|127.8|124.3|6
1624823060000|2021-06-27 19:44:20|127.79|124.29|127.76|124.26|127.79|124.29|127.76|124.26|4
1624823070000|2021-06-27 19:44:30|127.77|124.27|127.76|124.26|127.77|124.27|127.76|124.26|6
1624823080000|2021-06-27 19:44:40|127.75|124.25|127.76|124.26|127.76|124.26|127.75|124.25|2
1624823090000|2021-06-27 19:44:50|127.78|124.28|127.82|124.32|127.82|124.32|127.78|124.28|7
1624823100000|2021-06-27 19:45:00|127.83|124.33|127.73|124.23|127.83|124.33|127.72|124.22|16
1624823110000|2021-06-27 19:45:10|127.71|124.21|127.8|124.3|127.8|124.3|127.71|124.21|12
1624823120000|2021-06-27 19:45:20|127.79|124.29|127.75|124.25|127.79|124.29|127.74|124.24|10
1624823130000|2021-06-27 19:45:30|127.76|124.26|127.79|124.29|127.8|124.3|127.76|124.26|10
1624823140000|2021-06-27 19:45:40|127.8|124.3|127.79|124.29|127.8|124.3|127.78|124.28|7
1624823150000|2021-06-27 19:45:50|127.8|124.3|127.83|124.33|127.84|124.34|127.78|124.28|13
1624823160000|2021-06-27 19:46:00|127.85|124.35|127.87|124.37|127.87|124.37|127.82|124.32|12
1624823170000|2021-06-27 19:46:10|127.86|124.36|127.94|124.44|127.94|124.44|127.86|124.36|8
1624823180000|2021-06-27 19:46:20|127.95|124.45|128.13|124.63|128.13|124.63|127.95|124.45|17
1624823190000|2021-06-27 19:46:30|128.14|124.64|128.22|124.72|128.26|124.76|128.14|124.64|12
1624823200000|2021-06-27 19:46:40|128.21|124.71|128.13|124.63|128.21|124.71|128.13|124.63|16
1624823210000|2021-06-27 19:46:50|128.14|124.64|128.21|124.71|128.22|124.72|128.13|124.63|15
1624823220000|2021-06-27 19:47:00|128.22|124.72|128.09|124.59|128.23|124.73|128.09|124.59|19
1624823230000|2021-06-27 19:47:10|128.1|124.6|128.07|124.57|128.11|124.61|128.07|124.57|17
1624823240000|2021-06-27 19:47:20|128.08|124.58|128.1|124.6|128.1|124.6|128.06|124.56|6
1624823250000|2021-06-27 19:47:30|128.09|124.59|128.05|124.55|128.09|124.59|128.05|124.55|5
1624823260000|2021-06-27 19:47:40|128.04|124.54|127.97|124.47|128.04|124.54|127.95|124.45|13
1624823270000|2021-06-27 19:47:50|127.96|124.46|127.9|124.4|127.96|124.46|127.87|124.37|12
1624823280000|2021-06-27 19:48:00|127.91|124.41|128.04|124.54|128.06|124.56|127.91|124.41|19
1624823290000|2021-06-27 19:48:10|128.05|124.55|128.04|124.54|128.06|124.56|128.04|124.54|8
1624823300000|2021-06-27 19:48:20|128.03|124.53|128.02|124.52|128.04|124.54|128.02|124.52|5
1624823310000|2021-06-27 19:48:30|128.03|124.53|128.03|124.53|128.04|124.54|128.02|124.52|9
1624823320000|2021-06-27 19:48:40|128.02|124.52|128.01|124.51|128.05|124.55|128|124.5|11
1624823330000|2021-06-27 19:48:50|128.02|124.52|128.06|124.56|128.07|124.57|128.01|124.51|11
1624823340000|2021-06-27 19:49:00|128.04|124.54|127.98|124.48|128.04|124.54|127.97|124.47|9
1624823350000|2021-06-27 19:49:10|127.97|124.47|127.96|124.46|127.97|124.47|127.95|124.45|6
1624823360000|2021-06-27 19:49:20|127.97|124.47|127.97|124.47|127.99|124.49|127.97|124.47|5
1624823370000|2021-06-27 19:49:30|127.98|124.48|127.92|124.42|127.98|124.48|127.88|124.38|18
1624823380000|2021-06-27 19:49:40|127.9|124.4|127.91|124.41|127.93|124.43|127.9|124.4|8
1624823390000|2021-06-27 19:49:50|127.92|124.42|127.97|124.47|127.97|124.47|127.92|124.42|9
1624823400000|2021-06-27 19:50:00|127.96|124.46|127.95|124.45|127.96|124.46|127.95|124.45|4
1624823410000|2021-06-27 19:50:10|127.96|124.46|128.08|124.58|128.08|124.58|127.96|124.46|13
1624823420000|2021-06-27 19:50:20|128.09|124.59|128.1|124.6|128.1|124.6|128.08|124.58|8
1624823430000|2021-06-27 19:50:30|128.11|124.61|128.07|124.57|128.15|124.65|128.07|124.57|14
1624823440000|2021-06-27 19:50:40|128.08|124.58|128.08|124.58|128.11|124.61|128.07|124.57|10
1624823450000|2021-06-27 19:50:50|128.09|124.59|128.14|124.64|128.14|124.64|128.08|124.58|14
1624823460000|2021-06-27 19:51:00|128.15|124.65|128.23|124.73|128.23|124.73|128.15|124.65|21
1624823470000|2021-06-27 19:51:10|128.22|124.72|128.16|124.66|128.23|124.73|128.12|124.62|17
1624823480000|2021-06-27 19:51:20|128.17|124.67|128.16|124.66|128.2|124.7|128.16|124.66|19
1624823490000|2021-06-27 19:51:30|128.17|124.67|128.23|124.73|128.24|124.74|128.17|124.67|10
1624823500000|2021-06-27 19:51:40|128.22|124.72|128.15|124.65|128.24|124.74|128.13|124.63|16
1624823510000|2021-06-27 19:51:50|128.16|124.66|128.19|124.69|128.19|124.69|128.15|124.65|10
1624823520000|2021-06-27 19:52:00|128.18|124.68|128.15|124.65|128.19|124.69|128.14|124.64|16
1624823530000|2021-06-27 19:52:10|128.16|124.66|128.1|124.6|128.16|124.66|128.1|124.6|10
1624823540000|2021-06-27 19:52:20|128.09|124.59|128.09|124.59|128.1|124.6|128.09|124.59|3
1624823550000|2021-06-27 19:52:30|128.1|124.6|128.11|124.61|128.11|124.61|128.09|124.59|8
1624823560000|2021-06-27 19:52:40|128.1|124.6|128.1|124.6|128.12|124.62|128.09|124.59|11
1624823570000|2021-06-27 19:52:50|128.09|124.59|128.09|124.59|128.1|124.6|128.09|124.59|7
1624823580000|2021-06-27 19:53:00|128.12|124.62|128.09|124.59|128.17|124.67|128.09|124.59|14
1624823590000|2021-06-27 19:53:10|128.08|124.58|128.07|124.57|128.09|124.59|128.07|124.57|9
1624823600000|2021-06-27 19:53:20|128.08|124.58|128.08|124.58|128.08|124.58|128.06|124.56|7
1624823610000|2021-06-27 19:53:30|128.07|124.57|128.12|124.62|128.12|124.62|128.07|124.57|9
1624823620000|2021-06-27 19:53:40|128.13|124.63|128.14|124.64|128.15|124.65|128.12|124.62|10
1624823630000|2021-06-27 19:53:50|128.13|124.63|128.12|124.62|128.14|124.64|128.12|124.62|8
1624823640000|2021-06-27 19:54:00|128.13|124.63|128.14|124.64|128.14|124.64|128.12|124.62|10
1624823650000|2021-06-27 19:54:10|128.13|124.63|128.18|124.68|128.18|124.68|128.13|124.63|8
1624823660000|2021-06-27 19:54:20|128.2|124.7|128.2|124.7|128.23|124.73|128.16|124.66|17
1624823670000|2021-06-27 19:54:30|128.19|124.69|128.21|124.71|128.27|124.77|128.19|124.69|11
1624823680000|2021-06-27 19:54:40|128.2|124.7|128.22|124.72|128.23|124.73|128.2|124.7|11
1624823690000|2021-06-27 19:54:50|128.23|124.73|128.26|124.76|128.26|124.76|128.21|124.71|7
1624823700000|2021-06-27 19:55:00|128.25|124.75|128.19|124.69|128.26|124.76|128.17|124.67|12
1624823710000|2021-06-27 19:55:10|128.18|124.68|128.18|124.68|128.19|124.69|128.17|124.67|9
1624823720000|2021-06-27 19:55:20|128.17|124.67|128.13|124.63|128.18|124.68|128.13|124.63|11
1624823730000|2021-06-27 19:55:30|128.12|124.62|128.1|124.6|128.12|124.62|128.1|124.6|19
1624823740000|2021-06-27 19:55:40|128.09|124.59|128.11|124.61|128.11|124.61|128.09|124.59|13
1624823750000|2021-06-27 19:55:50|128.1|124.6|128.1|124.6|128.11|124.61|128.1|124.6|3
1624823760000|2021-06-27 19:56:00|128.08|124.58|128.17|124.67|128.17|124.67|128.08|124.58|15
1624823770000|2021-06-27 19:56:10|128.18|124.68|128.12|124.62|128.18|124.68|128.12|124.62|8
1624823780000|2021-06-27 19:56:20|128.13|124.63|128.1|124.6|128.13|124.63|128.09|124.59|8
1624823790000|2021-06-27 19:56:30|128.09|124.59|128.1|124.6|128.11|124.61|128.08|124.58|16
1624823800000|2021-06-27 19:56:40|128.11|124.61|128.11|124.61|128.11|124.61|128.1|124.6|3
1624823810000|2021-06-27 19:56:50|128.12|124.62|128.12|124.62|128.14|124.64|128.12|124.62|6
1624823820000|2021-06-27 19:57:00|128.11|124.61|128.07|124.57|128.11|124.61|128.07|124.57|5
1624823830000|2021-06-27 19:57:10|128.06|124.56|128.14|124.64|128.14|124.64|128.06|124.56|8
1624823840000|2021-06-27 19:57:20|128.13|124.63|128.06|124.56|128.13|124.63|128.06|124.56|11
1624823850000|2021-06-27 19:57:30|128.04|124.54|128.03|124.53|128.04|124.54|128.03|124.53|4
1624823860000|2021-06-27 19:57:40|128.04|124.54|128.03|124.53|128.04|124.54|128.02|124.52|8
1624823870000|2021-06-27 19:57:50|128.02|124.52|128.01|124.51|128.03|124.53|128|124.5|9
1624823880000|2021-06-27 19:58:00|128|124.5|127.95|124.45|128.01|124.51|127.95|124.45|11
1624823890000|2021-06-27 19:58:10|127.96|124.46|127.97|124.47|127.97|124.47|127.95|124.45|4
1624823900000|2021-06-27 19:58:20|127.96|124.46|128.02|124.52|128.03|124.53|127.96|124.46|11
1624823910000|2021-06-27 19:58:30|128.03|124.53|127.99|124.49|128.03|124.53|127.98|124.48|8
1624823920000|2021-06-27 19:58:40|127.98|124.48|128.02|124.52|128.02|124.52|127.98|124.48|8
1624823930000|2021-06-27 19:58:50|128.01|124.51|127.99|124.49|128.01|124.51|127.98|124.48|7
1624823940000|2021-06-27 19:59:00|127.98|124.48|127.95|124.45|127.99|124.49|127.95|124.45|8
1624823950000|2021-06-27 19:59:10|127.94|124.44|127.93|124.43|127.96|124.46|127.93|124.43|9
1624823960000|2021-06-27 19:59:20|127.94|124.44|127.92|124.42|127.94|124.44|127.92|124.42|7
1624823970000|2021-06-27 19:59:30|127.93|124.43|127.95|124.45|127.96|124.46|127.93|124.43|9
1624823980000|2021-06-27 19:59:40|127.94|124.44|127.91|124.41|127.94|124.44|127.89|124.39|9
1624823990000|2021-06-27 19:59:50|127.92|124.42|127.92|124.42|127.93|124.43|127.91|124.41|7
1624824000000|2021-06-27 20:00:00|127.91|124.41|127.83|124.33|127.91|124.41|127.83|124.33|9
1624824010000|2021-06-27 20:00:10|127.84|124.34|128.02|124.52|128.03|124.53|127.83|124.33|22
1624824020000|2021-06-27 20:00:20|128.01|124.51|127.98|124.48|128.01|124.51|127.97|124.47|10
1624824030000|2021-06-27 20:00:30|127.97|124.47|127.92|124.42|127.98|124.48|127.92|124.42|12
1624824040000|2021-06-27 20:00:40|127.91|124.41|127.88|124.38|127.93|124.43|127.87|124.37|8
1624824050000|2021-06-27 20:00:50|127.89|124.39|127.82|124.32|127.89|124.39|127.82|124.32|14
1624824060000|2021-06-27 20:01:00|127.83|124.33|127.83|124.33|127.84|124.34|127.79|124.29|16
1624824070000|2021-06-27 20:01:10|127.84|124.34|127.76|124.26|127.84|124.34|127.76|124.26|17
1624824080000|2021-06-27 20:01:20|127.69|124.19|127.69|124.19|127.7|124.2|127.67|124.17|16
1624824090000|2021-06-27 20:01:30|127.7|124.2|127.68|124.18|127.7|124.2|127.68|124.18|9
1624824100000|2021-06-27 20:01:40|127.67|124.17|127.67|124.17|127.67|124.17|127.66|124.16|3
1624824110000|2021-06-27 20:01:50|127.66|124.16|127.65|124.15|127.67|124.17|127.65|124.15|12
1624824120000|2021-06-27 20:02:00|127.66|124.16|127.69|124.19|127.7|124.2|127.65|124.15|8
1624824130000|2021-06-27 20:02:10|127.7|124.2|127.67|124.17|127.71|124.21|127.67|124.17|10
1624824140000|2021-06-27 20:02:20|127.68|124.18|127.54|124.04|127.68|124.18|127.53|124.03|15
1624824150000|2021-06-27 20:02:30|127.53|124.03|127.51|124.01|127.57|124.07|127.5|124|19
1624824160000|2021-06-27 20:02:40|127.5|124|127.53|124.03|127.53|124.03|127.49|123.99|16
1624824170000|2021-06-27 20:02:50|127.54|124.04|127.58|124.08|127.59|124.09|127.53|124.03|19
1624824180000|2021-06-27 20:03:00|127.57|124.07|127.52|124.02|127.57|124.07|127.52|124.02|9
1624824190000|2021-06-27 20:03:10|127.53|124.03|127.51|124.01|127.53|124.03|127.48|123.98|18
1624824200000|2021-06-27 20:03:20|127.52|124.02|127.51|124.01|127.52|124.02|127.5|124|10
1624824210000|2021-06-27 20:03:30|127.52|124.02|127.49|123.99|127.52|124.02|127.49|123.99|3
1624824220000|2021-06-27 20:03:40|127.5|124|127.48|123.98|127.5|124|127.47|123.97|7
1624824230000|2021-06-27 20:03:50|127.47|123.97|127.45|123.95|127.47|123.97|127.45|123.95|4
1624824240000|2021-06-27 20:04:00|127.46|123.96|127.47|123.97|127.49|123.99|127.44|123.94|9
1624824250000|2021-06-27 20:04:10|127.48|123.98|127.4|123.9|127.48|123.98|127.4|123.9|13
1624824260000|2021-06-27 20:04:20|127.41|123.91|127.43|123.93|127.43|123.93|127.41|123.91|5
1624824270000|2021-06-27 20:04:30|127.42|123.92|127.41|123.91|127.42|123.92|127.41|123.91|4
1624824280000|2021-06-27 20:04:40|127.42|123.92|127.39|123.89|127.42|123.92|127.39|123.89|3
1624824290000|2021-06-27 20:04:50|127.38|123.88|127.43|123.93|127.43|123.93|127.38|123.88|10
1624824300000|2021-06-27 20:05:00|127.44|123.94|127.58|124.08|127.58|124.08|127.42|123.92|17
1624824310000|2021-06-27 20:05:10|127.56|124.06|127.47|123.97|127.56|124.06|127.47|123.97|10
1624824320000|2021-06-27 20:05:20|127.49|123.99|127.49|123.99|127.49|123.99|127.48|123.98|7
1624824330000|2021-06-27 20:05:30|127.48|123.98|127.51|124.01|127.51|124.01|127.48|123.98|14
1624824340000|2021-06-27 20:05:40|127.52|124.02|127.5|124|127.52|124.02|127.5|124|11
1624824350000|2021-06-27 20:05:50|127.49|123.99|127.46|123.96|127.5|124|127.46|123.96|7
1624824360000|2021-06-27 20:06:00|127.45|123.95|127.42|123.92|127.45|123.95|127.42|123.92|4
1624824370000|2021-06-27 20:06:10|127.43|123.93|127.46|123.96|127.47|123.97|127.42|123.92|15
1624824380000|2021-06-27 20:06:20|127.47|123.97|127.45|123.95|127.47|123.97|127.45|123.95|17
1624824390000|2021-06-27 20:06:30|127.43|123.93|127.41|123.91|127.43|123.93|127.4|123.9|7
1624824400000|2021-06-27 20:06:40|127.42|123.92|127.42|123.92|127.46|123.96|127.41|123.91|16
1624824410000|2021-06-27 20:06:50|127.4|123.9|127.38|123.88|127.4|123.9|127.38|123.88|9
1624824420000|2021-06-27 20:07:00|127.39|123.89|127.33|123.83|127.39|123.89|127.33|123.83|9
1624824430000|2021-06-27 20:07:10|127.32|123.82|127.31|123.81|127.32|123.82|127.31|123.81|2
1624824440000|2021-06-27 20:07:20|127.32|123.82|127.37|123.87|127.38|123.88|127.32|123.82|8
1624824450000|2021-06-27 20:07:30|127.36|123.86|127.36|123.86|127.37|123.87|127.36|123.86|7
1624824460000|2021-06-27 20:07:40|127.35|123.85|127.31|123.81|127.35|123.85|127.31|123.81|8
1624824470000|2021-06-27 20:07:50|127.3|123.8|127.22|123.72|127.3|123.8|127.16|123.66|23
1624824480000|2021-06-27 20:08:00|127.21|123.71|127.22|123.72|127.22|123.72|127.19|123.69|7
1624824490000|2021-06-27 20:08:10|127.2|123.7|127.19|123.69|127.2|123.7|127.17|123.67|13
1624824500000|2021-06-27 20:08:20|127.2|123.7|127.24|123.74|127.24|123.74|127.19|123.69|14
1624824510000|2021-06-27 20:08:30|127.25|123.75|127.3|123.8|127.31|123.81|127.25|123.75|17
1624824520000|2021-06-27 20:08:40|127.31|123.81|127.32|123.82|127.32|123.82|127.3|123.8|8
1624824530000|2021-06-27 20:08:50|127.31|123.81|127.33|123.83|127.33|123.83|127.3|123.8|9
1624824540000|2021-06-27 20:09:00|127.32|123.82|127.3|123.8|127.33|123.83|127.3|123.8|9
1624824550000|2021-06-27 20:09:10|127.29|123.79|127.28|123.78|127.31|123.81|127.28|123.78|14
1624824560000|2021-06-27 20:09:20|127.29|123.79|127.29|123.79|127.29|123.79|127.28|123.78|9
1624824570000|2021-06-27 20:09:30|127.3|123.8|127.31|123.81|127.31|123.81|127.3|123.8|2
1624824580000|2021-06-27 20:09:40|127.32|123.82|127.36|123.86|127.36|123.86|127.32|123.82|15
1624824590000|2021-06-27 20:09:50|127.37|123.87|127.48|123.98|127.48|123.98|127.37|123.87|18
1624824600000|2021-06-27 20:10:00|127.46|123.96|127.5|124|127.52|124.02|127.45|123.95|9
1624824610000|2021-06-27 20:10:10|127.51|124.01|127.52|124.02|127.52|124.02|127.5|124|4
1624824620000|2021-06-27 20:10:20|127.51|124.01|127.44|123.94|127.52|124.02|127.41|123.91|15
1624824630000|2021-06-27 20:10:30|127.43|123.93|127.44|123.94|127.47|123.97|127.43|123.93|13
1624824640000|2021-06-27 20:10:40|127.43|123.93|127.33|123.83|127.44|123.94|127.33|123.83|20
1624824650000|2021-06-27 20:10:50|127.34|123.84|127.34|123.84|127.34|123.84|127.34|123.84|1
1624824660000|2021-06-27 20:11:00|127.33|123.83|127.33|123.83|127.34|123.84|127.33|123.83|3
1624824670000|2021-06-27 20:11:10|127.34|123.84|127.33|123.83|127.34|123.84|127.32|123.82|6
1624824680000|2021-06-27 20:11:20|127.34|123.84|127.47|123.97|127.47|123.97|127.34|123.84|15
1624824690000|2021-06-27 20:11:30|127.46|123.96|127.53|124.03|127.53|124.03|127.46|123.96|12
1624824700000|2021-06-27 20:11:40|127.52|124.02|127.48|123.98|127.52|124.02|127.48|123.98|10
1624824710000|2021-06-27 20:11:50|127.49|123.99|127.5|124|127.51|124.01|127.48|123.98|13
1624824720000|2021-06-27 20:12:00|127.51|124.01|127.51|124.01|127.51|124.01|127.5|124|3
1624824730000|2021-06-27 20:12:10|127.5|124|127.53|124.03|127.53|124.03|127.46|123.96|13
1624824740000|2021-06-27 20:12:20|127.52|124.02|127.51|124.01|127.53|124.03|127.51|124.01|6
1624824750000|2021-06-27 20:12:30|127.5|124|127.5|124|127.5|124|127.47|123.97|11
1624824760000|2021-06-27 20:12:40|127.51|124.01|127.48|123.98|127.51|124.01|127.48|123.98|8
1624824770000|2021-06-27 20:12:50|127.5|124|127.6|124.1|127.61|124.11|127.5|124|12
1624824780000|2021-06-27 20:13:00|127.61|124.11|127.58|124.08|127.62|124.12|127.55|124.05|9
1624824790000|2021-06-27 20:13:10|127.59|124.09|127.68|124.18|127.68|124.18|127.57|124.07|12
1624824800000|2021-06-27 20:13:20|127.69|124.19|127.73|124.23|127.75|124.25|127.69|124.19|8
1624824810000|2021-06-27 20:13:30|127.72|124.22|127.7|124.2|127.72|124.22|127.66|124.16|13
1624824820000|2021-06-27 20:13:40|127.71|124.21|127.76|124.26|127.76|124.26|127.71|124.21|11
1624824840000|2021-06-27 20:14:00|127.75|124.25|127.69|124.19|127.75|124.25|127.69|124.19|6
1624824850000|2021-06-27 20:14:10|127.7|124.2|127.75|124.25|127.77|124.27|127.69|124.19|12
1624824860000|2021-06-27 20:14:20|127.74|124.24|127.74|124.24|127.75|124.25|127.74|124.24|5
1624824870000|2021-06-27 20:14:30|127.73|124.23|127.81|124.31|127.81|124.31|127.73|124.23|9
1624824880000|2021-06-27 20:14:40|127.8|124.3|127.81|124.31|127.82|124.32|127.78|124.28|8
1624824890000|2021-06-27 20:14:50|127.82|124.32|127.85|124.35|127.86|124.36|127.82|124.32|8
1624824900000|2021-06-27 20:15:00|127.84|124.34|127.75|124.25|127.84|124.34|127.75|124.25|13
1624824910000|2021-06-27 20:15:10|127.76|124.26|127.76|124.26|127.76|124.26|127.72|124.22|12
1624824920000|2021-06-27 20:15:20|127.75|124.25|127.72|124.22|127.75|124.25|127.72|124.22|8
1624824930000|2021-06-27 20:15:30|127.71|124.21|127.79|124.29|127.79|124.29|127.71|124.21|11
1624824940000|2021-06-27 20:15:40|127.8|124.3|127.77|124.27|127.8|124.3|127.77|124.27|16
1624824950000|2021-06-27 20:15:50|127.78|124.28|127.78|124.28|127.79|124.29|127.77|124.27|9
1624824960000|2021-06-27 20:16:00|127.79|124.29|127.81|124.31|127.81|124.31|127.78|124.28|11
1624824970000|2021-06-27 20:16:10|127.82|124.32|127.82|124.32|127.82|124.32|127.81|124.31|5
1624824980000|2021-06-27 20:16:20|127.83|124.33|127.91|124.41|127.91|124.41|127.81|124.31|17
1624824990000|2021-06-27 20:16:30|127.9|124.4|127.91|124.41|127.94|124.44|127.9|124.4|12
1624825000000|2021-06-27 20:16:40|127.9|124.4|127.9|124.4|127.91|124.41|127.88|124.38|9
1624825010000|2021-06-27 20:16:50|127.89|124.39|127.91|124.41|127.91|124.41|127.89|124.39|5
1624825020000|2021-06-27 20:17:00|127.92|124.42|127.87|124.37|127.93|124.43|127.87|124.37|14
1624825030000|2021-06-27 20:17:10|127.86|124.36|127.79|124.29|127.87|124.37|127.79|124.29|20
1624825040000|2021-06-27 20:17:20|127.8|124.3|127.86|124.36|127.86|124.36|127.79|124.29|10
1624825050000|2021-06-27 20:17:30|127.85|124.35|127.83|124.33|127.86|124.36|127.81|124.31|10
1624825060000|2021-06-27 20:17:40|127.82|124.32|127.83|124.33|127.83|124.33|127.82|124.32|6
1624825070000|2021-06-27 20:17:50|127.82|124.32|127.82|124.32|127.82|124.32|127.8|124.3|5
1624825080000|2021-06-27 20:18:00|127.81|124.31|127.8|124.3|127.84|124.34|127.8|124.3|13
1624825090000|2021-06-27 20:18:10|127.79|124.29|127.81|124.31|127.81|124.31|127.78|124.28|11
1624825100000|2021-06-27 20:18:20|127.8|124.3|127.83|124.33|127.85|124.35|127.8|124.3|12
1624825110000|2021-06-27 20:18:30|127.82|124.32|127.8|124.3|127.82|124.32|127.79|124.29|9
1624825120000|2021-06-27 20:18:40|127.79|124.29|127.79|124.29|127.8|124.3|127.77|124.27|13
1624825130000|2021-06-27 20:18:50|127.8|124.3|127.76|124.26|127.8|124.3|127.76|124.26|11
1624825140000|2021-06-27 20:19:00|127.75|124.25|127.68|124.18|127.76|124.26|127.65|124.15|19
1624825150000|2021-06-27 20:19:10|127.67|124.17|127.62|124.12|127.67|124.17|127.62|124.12|14
1624825160000|2021-06-27 20:19:20|127.63|124.13|127.64|124.14|127.65|124.15|127.62|124.12|6
1624825170000|2021-06-27 20:19:30|127.65|124.15|127.61|124.11|127.65|124.15|127.59|124.09|13
1624825180000|2021-06-27 20:19:40|127.6|124.1|127.59|124.09|127.61|124.11|127.58|124.08|11
1624825190000|2021-06-27 20:19:50|127.6|124.1|127.59|124.09|127.6|124.1|127.58|124.08|4
1624825200000|2021-06-27 20:20:00|127.58|124.08|127.6|124.1|127.6|124.1|127.58|124.08|5
1624825210000|2021-06-27 20:20:10|127.59|124.09|127.56|124.06|127.6|124.1|127.56|124.06|11
1624825220000|2021-06-27 20:20:20|127.55|124.05|127.54|124.04|127.56|124.06|127.54|124.04|6
1624825230000|2021-06-27 20:20:30|127.52|124.02|127.48|123.98|127.52|124.02|127.47|123.97|7
1624825240000|2021-06-27 20:20:40|127.47|123.97|127.47|123.97|127.48|123.98|127.47|123.97|13
1624825250000|2021-06-27 20:20:50|127.48|123.98|127.43|123.93|127.48|123.98|127.43|123.93|7
1624825260000|2021-06-27 20:21:00|127.44|123.94|127.43|123.93|127.44|123.94|127.42|123.92|9
1624825270000|2021-06-27 20:21:10|127.44|123.94|127.47|123.97|127.48|123.98|127.43|123.93|11
1624825280000|2021-06-27 20:21:20|127.48|123.98|127.54|124.04|127.54|124.04|127.48|123.98|9
1624825290000|2021-06-27 20:21:30|127.53|124.03|127.53|124.03|127.53|124.03|127.53|124.03|1
1624825300000|2021-06-27 20:21:40|127.55|124.05|127.6|124.1|127.61|124.11|127.55|124.05|10
1624825310000|2021-06-27 20:21:50|127.59|124.09|127.53|124.03|127.61|124.11|127.52|124.02|11
1624825320000|2021-06-27 20:22:00|127.52|124.02|127.44|123.94|127.53|124.03|127.44|123.94|8
1624825330000|2021-06-27 20:22:10|127.45|123.95|127.45|123.95|127.45|123.95|127.44|123.94|11
1624825340000|2021-06-27 20:22:20|127.46|123.96|127.44|123.94|127.46|123.96|127.44|123.94|13
1624825350000|2021-06-27 20:22:30|127.42|123.92|127.41|123.91|127.43|123.93|127.4|123.9|9
1624825360000|2021-06-27 20:22:40|127.39|123.89|127.4|123.9|127.4|123.9|127.38|123.88|6
1624825370000|2021-06-27 20:22:50|127.39|123.89|127.38|123.88|127.39|123.89|127.38|123.88|2
1624825380000|2021-06-27 20:23:00|127.39|123.89|127.41|123.91|127.41|123.91|127.36|123.86|15
1624825390000|2021-06-27 20:23:10|127.42|123.92|127.42|123.92|127.43|123.93|127.41|123.91|7
1624825400000|2021-06-27 20:23:20|127.43|123.93|127.45|123.95|127.45|123.95|127.43|123.93|5
1624825410000|2021-06-27 20:23:30|127.44|123.94|127.4|123.9|127.44|123.94|127.39|123.89|8
1624825420000|2021-06-27 20:23:40|127.41|123.91|127.43|123.93|127.44|123.94|127.41|123.91|7
1624825430000|2021-06-27 20:23:50|127.42|123.92|127.43|123.93|127.44|123.94|127.42|123.92|4
1624825440000|2021-06-27 20:24:00|127.42|123.92|127.38|123.88|127.44|123.94|127.38|123.88|13
1624825450000|2021-06-27 20:24:10|127.39|123.89|127.38|123.88|127.4|123.9|127.37|123.87|14
1624825460000|2021-06-27 20:24:20|127.37|123.87|127.38|123.88|127.38|123.88|127.37|123.87|8
1624825470000|2021-06-27 20:24:30|127.37|123.87|127.41|123.91|127.42|123.92|127.37|123.87|14
1624825480000|2021-06-27 20:24:40|127.4|123.9|127.42|123.92|127.43|123.93|127.4|123.9|7
1624825500000|2021-06-27 20:25:00|127.41|123.91|127.4|123.9|127.42|123.92|127.39|123.89|14
1624825510000|2021-06-27 20:25:10|127.39|123.89|127.39|123.89|127.39|123.89|127.39|123.89|1
1624825520000|2021-06-27 20:25:20|127.4|123.9|127.4|123.9|127.4|123.9|127.39|123.89|3
1624825540000|2021-06-27 20:25:40|127.41|123.91|127.39|123.89|127.43|123.93|127.39|123.89|9
1624825550000|2021-06-27 20:25:50|127.4|123.9|127.4|123.9|127.4|123.9|127.39|123.89|3
1624825560000|2021-06-27 20:26:00|127.41|123.91|127.4|123.9|127.41|123.91|127.4|123.9|2
1624825570000|2021-06-27 20:26:10|127.41|123.91|127.43|123.93|127.43|123.93|127.4|123.9|4
1624825580000|2021-06-27 20:26:20|127.42|123.92|127.46|123.96|127.46|123.96|127.42|123.92|9
1624825590000|2021-06-27 20:26:30|127.45|123.95|127.47|123.97|127.47|123.97|127.45|123.95|3
1624825600000|2021-06-27 20:26:40|127.48|123.98|127.55|124.05|127.55|124.05|127.48|123.98|8
1624825610000|2021-06-27 20:26:50|127.56|124.06|127.56|124.06|127.56|124.06|127.55|124.05|7
1624825630000|2021-06-27 20:27:10|127.57|124.07|127.59|124.09|127.6|124.1|127.57|124.07|6
1624825640000|2021-06-27 20:27:20|127.6|124.1|127.62|124.12|127.62|124.12|127.59|124.09|7
1624825650000|2021-06-27 20:27:30|127.64|124.14|127.63|124.13|127.64|124.14|127.63|124.13|4
1624825660000|2021-06-27 20:27:40|127.64|124.14|127.63|124.13|127.64|124.14|127.63|124.13|8
1624825670000|2021-06-27 20:27:50|127.64|124.14|127.64|124.14|127.64|124.14|127.63|124.13|3
1624825680000|2021-06-27 20:28:00|127.65|124.15|127.65|124.15|127.65|124.15|127.64|124.14|7
1624825690000|2021-06-27 20:28:10|127.64|124.14|127.68|124.18|127.68|124.18|127.64|124.14|10
1624825700000|2021-06-27 20:28:20|127.69|124.19|127.69|124.19|127.69|124.19|127.68|124.18|3
1624825710000|2021-06-27 20:28:30|127.68|124.18|127.67|124.17|127.68|124.18|127.67|124.17|2
1624825720000|2021-06-27 20:28:40|127.68|124.18|127.76|124.26|127.76|124.26|127.68|124.18|13
1624825730000|2021-06-27 20:28:50|127.75|124.25|127.75|124.25|127.76|124.26|127.74|124.24|9
1624825740000|2021-06-27 20:29:00|127.74|124.24|127.76|124.26|127.77|124.27|127.74|124.24|8
1624825750000|2021-06-27 20:29:10|127.77|124.27|127.76|124.26|127.77|124.27|127.73|124.23|13
1624825760000|2021-06-27 20:29:20|127.75|124.25|127.75|124.25|127.75|124.25|127.75|124.25|1
1624825770000|2021-06-27 20:29:30|127.74|124.24|127.75|124.25|127.75|124.25|127.74|124.24|2
1624825780000|2021-06-27 20:29:40|127.74|124.24|127.75|124.25|127.76|124.26|127.74|124.24|4
1624825790000|2021-06-27 20:29:50|127.76|124.26|127.79|124.29|127.79|124.29|127.75|124.25|9
1624825800000|2021-06-27 20:30:00|127.78|124.28|127.74|124.24|127.78|124.28|127.74|124.24|7
1624825810000|2021-06-27 20:30:10|127.73|124.23|127.72|124.22|127.74|124.24|127.72|124.22|4
1624825820000|2021-06-27 20:30:20|127.73|124.23|127.65|124.15|127.74|124.24|127.64|124.14|24
1624825830000|2021-06-27 20:30:30|127.64|124.14|127.65|124.15|127.65|124.15|127.64|124.14|8
1624825840000|2021-06-27 20:30:40|127.64|124.14|127.64|124.14|127.64|124.14|127.63|124.13|3
1624825850000|2021-06-27 20:30:50|127.63|124.13|127.66|124.16|127.66|124.16|127.62|124.12|6
1624825860000|2021-06-27 20:31:00|127.67|124.17|127.72|124.22|127.74|124.24|127.67|124.17|13
1624825870000|2021-06-27 20:31:10|127.71|124.21|127.72|124.22|127.72|124.22|127.7|124.2|8
1624825880000|2021-06-27 20:31:20|127.74|124.24|127.8|124.3|127.8|124.3|127.74|124.24|9
1624825890000|2021-06-27 20:31:30|127.81|124.31|127.87|124.37|127.87|124.37|127.81|124.31|10
1624825900000|2021-06-27 20:31:40|127.88|124.38|127.91|124.41|127.91|124.41|127.83|124.33|17
1624825910000|2021-06-27 20:31:50|127.9|124.4|127.86|124.36|127.9|124.4|127.86|124.36|9
1624825920000|2021-06-27 20:32:00|127.85|124.35|127.79|124.29|127.86|124.36|127.79|124.29|14
1624825930000|2021-06-27 20:32:10|127.78|124.28|127.8|124.3|127.81|124.31|127.77|124.27|11
1624825940000|2021-06-27 20:32:20|127.79|124.29|127.76|124.26|127.8|124.3|127.75|124.25|10
1624825950000|2021-06-27 20:32:30|127.77|124.27|127.75|124.25|127.78|124.28|127.75|124.25|7
1624825960000|2021-06-27 20:32:40|127.74|124.24|127.81|124.31|127.81|124.31|127.74|124.24|9
1624825970000|2021-06-27 20:32:50|127.83|124.33|127.76|124.26|127.83|124.33|127.76|124.26|12
1624825980000|2021-06-27 20:33:00|127.75|124.25|127.76|124.26|127.77|124.27|127.75|124.25|10
1624825990000|2021-06-27 20:33:10|127.75|124.25|127.76|124.26|127.77|124.27|127.72|124.22|12
1624826000000|2021-06-27 20:33:20|127.75|124.25|127.81|124.31|127.81|124.31|127.75|124.25|6
1624826010000|2021-06-27 20:33:30|127.82|124.32|127.86|124.36|127.86|124.36|127.81|124.31|8
1624826020000|2021-06-27 20:33:40|127.87|124.37|127.84|124.34|127.87|124.37|127.83|124.33|8
1624826030000|2021-06-27 20:33:50|127.83|124.33|127.82|124.32|127.83|124.33|127.82|124.32|8
1624826040000|2021-06-27 20:34:00|127.83|124.33|127.78|124.28|127.83|124.33|127.76|124.26|10
1624826050000|2021-06-27 20:34:10|127.79|124.29|127.77|124.27|127.79|124.29|127.77|124.27|5
1624826060000|2021-06-27 20:34:20|127.78|124.28|127.78|124.28|127.78|124.28|127.77|124.27|5
1624826070000|2021-06-27 20:34:30|127.77|124.27|127.74|124.24|127.77|124.27|127.71|124.21|19
1624826080000|2021-06-27 20:34:40|127.75|124.25|127.81|124.31|127.81|124.31|127.74|124.24|13
1624826090000|2021-06-27 20:34:50|127.82|124.32|127.82|124.32|127.82|124.32|127.79|124.29|15
1624826100000|2021-06-27 20:35:00|127.83|124.33|127.89|124.39|127.89|124.39|127.83|124.33|13
1624826110000|2021-06-27 20:35:10|127.88|124.38|127.87|124.37|127.88|124.38|127.85|124.35|8
1624826120000|2021-06-27 20:35:20|127.86|124.36|127.83|124.33|127.87|124.37|127.82|124.32|11
1624826130000|2021-06-27 20:35:30|127.82|124.32|127.81|124.31|127.82|124.32|127.8|124.3|8
1624826140000|2021-06-27 20:35:40|127.8|124.3|127.77|124.27|127.81|124.31|127.76|124.26|9
1624826150000|2021-06-27 20:35:50|127.76|124.26|127.75|124.25|127.77|124.27|127.73|124.23|9
1624826160000|2021-06-27 20:36:00|127.74|124.24|127.67|124.17|127.74|124.24|127.66|124.16|13
1624826170000|2021-06-27 20:36:10|127.68|124.18|127.68|124.18|127.68|124.18|127.67|124.17|9
1624826180000|2021-06-27 20:36:20|127.69|124.19|127.72|124.22|127.72|124.22|127.69|124.19|6
1624826190000|2021-06-27 20:36:30|127.71|124.21|127.75|124.25|127.75|124.25|127.7|124.2|8
1624826200000|2021-06-27 20:36:40|127.76|124.26|127.8|124.3|127.82|124.32|127.76|124.26|11
1624826210000|2021-06-27 20:36:50|127.78|124.28|127.78|124.28|127.8|124.3|127.78|124.28|9
1624826220000|2021-06-27 20:37:00|127.77|124.27|127.76|124.26|127.77|124.27|127.75|124.25|8
1624826230000|2021-06-27 20:37:10|127.75|124.25|127.78|124.28|127.78|124.28|127.75|124.25|6
1624826240000|2021-06-27 20:37:20|127.79|124.29|127.84|124.34|127.85|124.35|127.79|124.29|9
1624826250000|2021-06-27 20:37:30|127.85|124.35|127.83|124.33|127.86|124.36|127.83|124.33|6
1624826260000|2021-06-27 20:37:40|127.84|124.34|127.91|124.41|127.91|124.41|127.83|124.33|13
1624826270000|2021-06-27 20:37:50|127.9|124.4|127.86|124.36|127.91|124.41|127.86|124.36|17
1624826280000|2021-06-27 20:38:00|127.88|124.38|127.9|124.4|127.9|124.4|127.86|124.36|14
1624826290000|2021-06-27 20:38:10|127.89|124.39|127.89|124.39|127.89|124.39|127.87|124.37|9
1624826300000|2021-06-27 20:38:20|127.88|124.38|127.89|124.39|127.89|124.39|127.87|124.37|10
1624826310000|2021-06-27 20:38:30|127.88|124.38|127.9|124.4|127.9|124.4|127.88|124.38|9
1624826320000|2021-06-27 20:38:40|127.91|124.41|127.9|124.4|127.93|124.43|127.9|124.4|8
1624826330000|2021-06-27 20:38:50|127.91|124.41|127.91|124.41|127.91|124.41|127.9|124.4|3
1624826340000|2021-06-27 20:39:00|127.92|124.42|127.91|124.41|127.96|124.46|127.91|124.41|9
1624826350000|2021-06-27 20:39:10|127.9|124.4|127.87|124.37|127.92|124.42|127.86|124.36|10
1624826360000|2021-06-27 20:39:20|127.86|124.36|127.83|124.33|127.86|124.36|127.82|124.32|12
1624826370000|2021-06-27 20:39:30|127.84|124.34|127.85|124.35|127.85|124.35|127.84|124.34|10
1624826380000|2021-06-27 20:39:40|127.84|124.34|127.84|124.34|127.84|124.34|127.81|124.31|11
1624826390000|2021-06-27 20:39:50|127.85|124.35|127.86|124.36|127.89|124.39|127.85|124.35|11
1624826400000|2021-06-27 20:40:00|127.85|124.35|127.78|124.28|127.85|124.35|127.77|124.27|14
1624826410000|2021-06-27 20:40:10|127.77|124.27|127.73|124.23|127.77|124.27|127.73|124.23|17
1624826420000|2021-06-27 20:40:20|127.74|124.24|127.9|124.4|127.9|124.4|127.73|124.23|9
1624826430000|2021-06-27 20:40:30|127.89|124.39|127.92|124.42|127.92|124.42|127.89|124.39|10
1624826440000|2021-06-27 20:40:40|127.89|124.39|127.81|124.31|127.89|124.39|127.81|124.31|15
1624826450000|2021-06-27 20:40:50|127.8|124.3|127.79|124.29|127.8|124.3|127.77|124.27|12
1624826460000|2021-06-27 20:41:00|127.82|124.32|127.87|124.37|127.88|124.38|127.8|124.3|15
1624826470000|2021-06-27 20:41:10|127.86|124.36|127.83|124.33|127.86|124.36|127.8|124.3|11
1624826480000|2021-06-27 20:41:20|127.82|124.32|127.83|124.33|127.83|124.33|127.77|124.27|12
1624826490000|2021-06-27 20:41:30|127.82|124.32|127.78|124.28|127.82|124.32|127.75|124.25|14
1624826500000|2021-06-27 20:41:40|127.77|124.27|127.7|124.2|127.78|124.28|127.69|124.19|10
1624826510000|2021-06-27 20:41:50|127.71|124.21|127.68|124.18|127.74|124.24|127.68|124.18|19
1624826520000|2021-06-27 20:42:00|127.67|124.17|127.71|124.21|127.72|124.22|127.66|124.16|9
1624826530000|2021-06-27 20:42:10|127.7|124.2|127.69|124.19|127.7|124.2|127.67|124.17|10
1624826540000|2021-06-27 20:42:20|127.7|124.2|127.69|124.19|127.73|124.23|127.68|124.18|16
1624826550000|2021-06-27 20:42:30|127.7|124.2|127.7|124.2|127.72|124.22|127.69|124.19|9
1624826560000|2021-06-27 20:42:40|127.71|124.21|127.7|124.2|127.74|124.24|127.7|124.2|13
1624826570000|2021-06-27 20:42:50|127.71|124.21|127.68|124.18|127.71|124.21|127.68|124.18|8
1624826580000|2021-06-27 20:43:00|127.69|124.19|127.77|124.27|127.78|124.28|127.69|124.19|11
1624826590000|2021-06-27 20:43:10|127.76|124.26|127.71|124.21|127.77|124.27|127.71|124.21|10
1624826600000|2021-06-27 20:43:20|127.7|124.2|127.71|124.21|127.73|124.23|127.7|124.2|8
1624826610000|2021-06-27 20:43:30|127.7|124.2|127.74|124.24|127.74|124.24|127.7|124.2|7
1624826620000|2021-06-27 20:43:40|127.75|124.25|127.69|124.19|127.75|124.25|127.69|124.19|8
1624826630000|2021-06-27 20:43:50|127.7|124.2|127.75|124.25|127.75|124.25|127.69|124.19|10
1624826640000|2021-06-27 20:44:00|127.74|124.24|127.72|124.22|127.74|124.24|127.72|124.22|7
1624826650000|2021-06-27 20:44:10|127.71|124.21|127.74|124.24|127.74|124.24|127.71|124.21|6
1624826660000|2021-06-27 20:44:20|127.73|124.23|127.73|124.23|127.74|124.24|127.73|124.23|3
1624826670000|2021-06-27 20:44:30|127.74|124.24|127.8|124.3|127.81|124.31|127.73|124.23|12
1624826680000|2021-06-27 20:44:40|127.79|124.29|127.74|124.24|127.8|124.3|127.74|124.24|7
1624826700000|2021-06-27 20:45:00|127.75|124.25|127.77|124.27|127.78|124.28|127.75|124.25|9
1624826710000|2021-06-27 20:45:10|127.78|124.28|127.82|124.32|127.82|124.32|127.78|124.28|5
1624826720000|2021-06-27 20:45:20|127.81|124.31|127.81|124.31|127.82|124.32|127.79|124.29|9
1624826730000|2021-06-27 20:45:30|127.8|124.3|127.82|124.32|127.83|124.33|127.8|124.3|10
1624826740000|2021-06-27 20:45:40|127.81|124.31|127.8|124.3|127.81|124.31|127.8|124.3|6
1624826750000|2021-06-27 20:45:50|127.81|124.31|127.79|124.29|127.82|124.32|127.79|124.29|12
1624826760000|2021-06-27 20:46:00|127.78|124.28|127.76|124.26|127.79|124.29|127.76|124.26|5
1624826770000|2021-06-27 20:46:10|127.75|124.25|127.76|124.26|127.76|124.26|127.75|124.25|4
1624826780000|2021-06-27 20:46:20|127.74|124.24|127.59|124.09|127.74|124.24|127.58|124.08|22
1624826790000|2021-06-27 20:46:30|127.58|124.08|127.59|124.09|127.6|124.1|127.58|124.08|6
1624826800000|2021-06-27 20:46:40|127.58|124.08|127.6|124.1|127.6|124.1|127.58|124.08|11
1624826810000|2021-06-27 20:46:50|127.59|124.09|127.58|124.08|127.59|124.09|127.58|124.08|2
1624826820000|2021-06-27 20:47:00|127.59|124.09|127.6|124.1|127.62|124.12|127.59|124.09|8
1624826830000|2021-06-27 20:47:10|127.59|124.09|127.61|124.11|127.61|124.11|127.58|124.08|11
1624826840000|2021-06-27 20:47:20|127.6|124.1|127.61|124.11|127.61|124.11|127.59|124.09|6
1624826850000|2021-06-27 20:47:30|127.6|124.1|127.57|124.07|127.6|124.1|127.55|124.05|10
1624826860000|2021-06-27 20:47:40|127.58|124.08|127.58|124.08|127.61|124.11|127.57|124.07|15
1624826870000|2021-06-27 20:47:50|127.57|124.07|127.58|124.08|127.59|124.09|127.56|124.06|10
1624826880000|2021-06-27 20:48:00|127.56|124.06|127.57|124.07|127.58|124.08|127.55|124.05|11
1624826890000|2021-06-27 20:48:10|127.58|124.08|127.55|124.05|127.58|124.08|127.55|124.05|4
1624826900000|2021-06-27 20:48:20|127.56|124.06|127.53|124.03|127.59|124.09|127.53|124.03|10
1624826910000|2021-06-27 20:48:30|127.52|124.02|127.52|124.02|127.53|124.03|127.51|124.01|5
1624826920000|2021-06-27 20:48:40|127.53|124.03|127.55|124.05|127.55|124.05|127.52|124.02|4
1624826930000|2021-06-27 20:48:50|127.56|124.06|127.58|124.08|127.58|124.08|127.56|124.06|7
1624826940000|2021-06-27 20:49:00|127.57|124.07|127.59|124.09|127.59|124.09|127.57|124.07|5
1624826950000|2021-06-27 20:49:10|127.6|124.1|127.63|124.13|127.64|124.14|127.59|124.09|9
1624826960000|2021-06-27 20:49:20|127.62|124.12|127.62|124.12|127.63|124.13|127.61|124.11|5
1624826970000|2021-06-27 20:49:30|127.63|124.13|127.62|124.12|127.63|124.13|127.62|124.12|2
1624826980000|2021-06-27 20:49:40|127.63|124.13|127.6|124.1|127.63|124.13|127.6|124.1|4
1624826990000|2021-06-27 20:49:50|127.61|124.11|127.61|124.11|127.61|124.11|127.6|124.1|3
1624827000000|2021-06-27 20:50:00|127.6|124.1|127.51|124.01|127.6|124.1|127.51|124.01|9
1624827010000|2021-06-27 20:50:10|127.5|124|127.43|123.93|127.51|124.01|127.43|123.93|11
1624827020000|2021-06-27 20:50:20|127.44|123.94|127.44|123.94|127.44|123.94|127.43|123.93|7
1624827030000|2021-06-27 20:50:30|127.43|123.93|127.4|123.9|127.43|123.93|127.4|123.9|6
1624827040000|2021-06-27 20:50:40|127.39|123.89|127.35|123.85|127.39|123.89|127.35|123.85|8
1624827050000|2021-06-27 20:50:50|127.36|123.86|127.4|123.9|127.41|123.91|127.36|123.86|9
1624827060000|2021-06-27 20:51:00|127.39|123.89|127.37|123.87|127.4|123.9|127.37|123.87|7
1624827070000|2021-06-27 20:51:10|127.36|123.86|127.35|123.85|127.37|123.87|127.31|123.81|14
1624827080000|2021-06-27 20:51:20|127.34|123.84|127.28|123.78|127.35|123.85|127.28|123.78|11
1624827090000|2021-06-27 20:51:30|127.29|123.79|127.32|123.82|127.33|123.83|127.28|123.78|7
1624827100000|2021-06-27 20:51:40|127.33|123.83|127.3|123.8|127.33|123.83|127.3|123.8|4
1624827110000|2021-06-27 20:51:50|127.29|123.79|127.28|123.78|127.29|123.79|127.28|123.78|4
1624827120000|2021-06-27 20:52:00|127.27|123.77|127.28|123.78|127.28|123.78|127.24|123.74|10
1624827130000|2021-06-27 20:52:10|127.29|123.79|127.32|123.82|127.32|123.82|127.28|123.78|8
1624827140000|2021-06-27 20:52:20|127.31|123.81|127.34|123.84|127.36|123.86|127.31|123.81|11
1624827150000|2021-06-27 20:52:30|127.33|123.83|127.3|123.8|127.34|123.84|127.3|123.8|6
1624827160000|2021-06-27 20:52:40|127.29|123.79|127.3|123.8|127.31|123.81|127.29|123.79|6
1624827170000|2021-06-27 20:52:50|127.31|123.81|127.31|123.81|127.32|123.82|127.3|123.8|9
1624827180000|2021-06-27 20:53:00|127.3|123.8|127.25|123.75|127.3|123.8|127.24|123.74|10
1624827190000|2021-06-27 20:53:10|127.26|123.76|127.28|123.78|127.28|123.78|127.26|123.76|5
1624827200000|2021-06-27 20:53:20|127.27|123.77|127.26|123.76|127.28|123.78|127.26|123.76|10
1624827210000|2021-06-27 20:53:30|127.25|123.75|127.25|123.75|127.26|123.76|127.25|123.75|5
1624827220000|2021-06-27 20:53:40|127.27|123.77|127.26|123.76|127.28|123.78|127.26|123.76|8
1624827230000|2021-06-27 20:53:50|127.25|123.75|127.24|123.74|127.25|123.75|127.24|123.74|4
1624827240000|2021-06-27 20:54:00|127.26|123.76|127.26|123.76|127.28|123.78|127.26|123.76|5
1624827250000|2021-06-27 20:54:10|127.27|123.77|127.28|123.78|127.29|123.79|127.26|123.76|12
1624827260000|2021-06-27 20:54:20|127.27|123.77|127.24|123.74|127.27|123.77|127.24|123.74|4
1624827270000|2021-06-27 20:54:30|127.25|123.75|127.26|123.76|127.28|123.78|127.25|123.75|9
1624827280000|2021-06-27 20:54:40|127.27|123.77|127.28|123.78|127.28|123.78|127.26|123.76|6
1624827290000|2021-06-27 20:54:50|127.27|123.77|127.28|123.78|127.29|123.79|127.27|123.77|6
1624827300000|2021-06-27 20:55:00|127.29|123.79|127.27|123.77|127.3|123.8|127.26|123.76|8
1624827310000|2021-06-27 20:55:10|127.26|123.76|127.26|123.76|127.26|123.76|127.26|123.76|1
1624827320000|2021-06-27 20:55:20|127.25|123.75|127.25|123.75|127.25|123.75|127.25|123.75|1
1624827330000|2021-06-27 20:55:30|127.24|123.74|127.24|123.74|127.25|123.75|127.24|123.74|3
1624827340000|2021-06-27 20:55:40|127.25|123.75|127.24|123.74|127.25|123.75|127.24|123.74|2
1624827360000|2021-06-27 20:56:00|127.25|123.75|127.25|123.75|127.26|123.76|127.25|123.75|5
1624827370000|2021-06-27 20:56:10|127.24|123.74|127.24|123.74|127.24|123.74|127.23|123.73|3
1624827380000|2021-06-27 20:56:20|127.23|123.73|127.23|123.73|127.23|123.73|127.23|123.73|1
1624827390000|2021-06-27 20:56:30|127.24|123.74|127.24|123.74|127.24|123.74|127.24|123.74|1
1624827400000|2021-06-27 20:56:40|127.23|123.73|127.22|123.72|127.24|123.74|127.22|123.72|4
1624827410000|2021-06-27 20:56:50|127.23|123.73|127.23|123.73|127.23|123.73|127.23|123.73|1
1624827420000|2021-06-27 20:57:00|127.21|123.71|127.21|123.71|127.21|123.71|127.2|123.7|3
1624827430000|2021-06-27 20:57:10|127.2|123.7|127.21|123.71|127.21|123.71|127.2|123.7|2
1624827440000|2021-06-27 20:57:20|127.2|123.7|127.18|123.68|127.2|123.7|127.18|123.68|9
1624827450000|2021-06-27 20:57:30|127.17|123.67|127.15|123.65|127.17|123.67|127.15|123.65|3
1624827460000|2021-06-27 20:57:40|127.14|123.64|127.13|123.63|127.15|123.65|127.12|123.62|9
1624827470000|2021-06-27 20:57:50|127.12|123.62|127.11|123.61|127.13|123.63|127.11|123.61|6
1624827480000|2021-06-27 20:58:00|127.1|123.6|127.1|123.6|127.1|123.6|127.1|123.6|1
1624827490000|2021-06-27 20:58:10|127.11|123.61|127.1|123.6|127.11|123.61|127.1|123.6|2
1624827500000|2021-06-27 20:58:20|127.09|123.59|127.07|123.57|127.1|123.6|127.07|123.57|7
1624827510000|2021-06-27 20:58:30|127.06|123.56|127.08|123.58|127.08|123.58|127.06|123.56|7
1624827520000|2021-06-27 20:58:40|127.07|123.57|127.09|123.59|127.1|123.6|127.06|123.56|7
1624827530000|2021-06-27 20:58:50|127.08|123.58|127.07|123.57|127.09|123.59|127.06|123.56|5
1624827540000|2021-06-27 20:59:00|127.08|123.58|127.19|123.69|127.19|123.69|127.07|123.57|11
1624827550000|2021-06-27 20:59:10|127.21|123.71|127.21|123.71|127.21|123.71|127.2|123.7|7
1624827560000|2021-06-27 20:59:20|127.2|123.7|127.15|123.65|127.2|123.7|127.14|123.64|13
1624827570000|2021-06-27 20:59:30|127.14|123.64|127.14|123.64|127.15|123.65|127.14|123.64|9
1624827580000|2021-06-27 20:59:40|127.13|123.63|127.13|123.63|127.13|123.63|127.12|123.62|5
1624827590000|2021-06-27 20:59:50|127.14|123.64|127.13|123.63|127.14|123.64|127.13|123.63|6
1624827600000|2021-06-27 21:00:00|127.14|123.64|127.06|123.56|127.14|123.64|127.06|123.56|13
1624827610000|2021-06-27 21:00:10|127.05|123.55|127.07|123.57|127.09|123.59|127.05|123.55|13
1624827620000|2021-06-27 21:00:20|127.08|123.58|127.06|123.56|127.08|123.58|127.06|123.56|3
1624827630000|2021-06-27 21:00:30|127.05|123.55|127.02|123.52|127.05|123.55|127.02|123.52|8
1624827640000|2021-06-27 21:00:40|127.03|123.53|127.04|123.54|127.05|123.55|127.02|123.52|6
1624827660000|2021-06-27 21:01:00|127.05|123.55|127.04|123.54|127.05|123.55|127.04|123.54|2
1624827670000|2021-06-27 21:01:10|127.03|123.53|127.14|123.64|127.14|123.64|127.03|123.53|9
1624827680000|2021-06-27 21:01:20|127.13|123.63|127.18|123.68|127.18|123.68|127.13|123.63|6
1624827690000|2021-06-27 21:01:30|127.19|123.69|127.27|123.77|127.27|123.77|127.19|123.69|9
1624827700000|2021-06-27 21:01:40|127.26|123.76|127.2|123.7|127.27|123.77|127.19|123.69|10
1624827710000|2021-06-27 21:01:50|127.22|123.72|127.2|123.7|127.24|123.74|127.2|123.7|6
1624827720000|2021-06-27 21:02:00|127.19|123.69|127.2|123.7|127.21|123.71|127.19|123.69|4
1624827730000|2021-06-27 21:02:10|127.21|123.71|127.2|123.7|127.21|123.71|127.19|123.69|6
1624827740000|2021-06-27 21:02:20|127.19|123.69|127.2|123.7|127.2|123.7|127.19|123.69|8
1624827750000|2021-06-27 21:02:30|127.21|123.71|127.21|123.71|127.22|123.72|127.21|123.71|7
1624827760000|2021-06-27 21:02:40|127.22|123.72|127.24|123.74|127.25|123.75|127.21|123.71|9
1624827770000|2021-06-27 21:02:50|127.25|123.75|127.24|123.74|127.25|123.75|127.24|123.74|4
1624827780000|2021-06-27 21:03:00|127.25|123.75|127.34|123.84|127.34|123.84|127.24|123.74|14
1624827790000|2021-06-27 21:03:10|127.33|123.83|127.36|123.86|127.36|123.86|127.33|123.83|6
1624827810000|2021-06-27 21:03:30|127.37|123.87|127.39|123.89|127.4|123.9|127.36|123.86|7
1624827820000|2021-06-27 21:03:40|127.38|123.88|127.4|123.9|127.4|123.9|127.38|123.88|2
1624827830000|2021-06-27 21:03:50|127.39|123.89|127.4|123.9|127.4|123.9|127.39|123.89|8
1624827840000|2021-06-27 21:04:00|127.39|123.89|127.38|123.88|127.4|123.9|127.38|123.88|4
1624827850000|2021-06-27 21:04:10|127.39|123.89|127.45|123.95|127.45|123.95|127.38|123.88|7
1624827860000|2021-06-27 21:04:20|127.46|123.96|127.56|124.06|127.56|124.06|127.46|123.96|10
1624827870000|2021-06-27 21:04:30|127.55|124.05|127.56|124.06|127.58|124.08|127.55|124.05|8
1624827880000|2021-06-27 21:04:40|127.57|124.07|127.59|124.09|127.59|124.09|127.57|124.07|5
1624827890000|2021-06-27 21:04:50|127.6|124.1|127.6|124.1|127.61|124.11|127.58|124.08|7
1624827900000|2021-06-27 21:05:00|127.61|124.11|127.59|124.09|127.61|124.11|127.59|124.09|5
1624827910000|2021-06-27 21:05:10|127.6|124.1|127.7|124.2|127.7|124.2|127.59|124.09|13
1624827920000|2021-06-27 21:05:20|127.71|124.21|127.63|124.13|127.71|124.21|127.63|124.13|12
1624827930000|2021-06-27 21:05:30|127.64|124.14|127.61|124.11|127.64|124.14|127.61|124.11|6
1624827940000|2021-06-27 21:05:40|127.62|124.12|127.61|124.11|127.62|124.12|127.61|124.11|6
1624827950000|2021-06-27 21:05:50|127.62|124.12|127.63|124.13|127.63|124.13|127.62|124.12|4
1624827960000|2021-06-27 21:06:00|127.62|124.12|127.6|124.1|127.63|124.13|127.59|124.09|8
1624827970000|2021-06-27 21:06:10|127.61|124.11|127.62|124.12|127.62|124.12|127.6|124.1|6
1624827980000|2021-06-27 21:06:20|127.63|124.13|127.62|124.12|127.63|124.13|127.61|124.11|6
1624827990000|2021-06-27 21:06:30|127.61|124.11|127.56|124.06|127.61|124.11|127.56|124.06|8
1624828000000|2021-06-27 21:06:40|127.55|124.05|127.57|124.07|127.57|124.07|127.55|124.05|5
1624828010000|2021-06-27 21:06:50|127.56|124.06|127.55|124.05|127.57|124.07|127.53|124.03|10
1624828020000|2021-06-27 21:07:00|127.54|124.04|127.61|124.11|127.62|124.12|127.53|124.03|15
1624828030000|2021-06-27 21:07:10|127.62|124.12|127.61|124.11|127.62|124.12|127.61|124.11|2
1624828040000|2021-06-27 21:07:20|127.62|124.12|127.63|124.13|127.63|124.13|127.61|124.11|7
1624828050000|2021-06-27 21:07:30|127.62|124.12|127.63|124.13|127.64|124.14|127.62|124.12|10
1624828060000|2021-06-27 21:07:40|127.62|124.12|127.63|124.13|127.63|124.13|127.62|124.12|4
1624828070000|2021-06-27 21:07:50|127.64|124.14|127.64|124.14|127.64|124.14|127.63|124.13|5
1624828080000|2021-06-27 21:08:00|127.62|124.12|127.61|124.11|127.62|124.12|127.61|124.11|2
1624828090000|2021-06-27 21:08:10|127.62|124.12|127.61|124.11|127.62|124.12|127.61|124.11|2
1624828100000|2021-06-27 21:08:20|127.62|124.12|127.62|124.12|127.62|124.12|127.62|124.12|1
1624828110000|2021-06-27 21:08:30|127.61|124.11|127.62|124.12|127.62|124.12|127.61|124.11|4
1624828120000|2021-06-27 21:08:40|127.61|124.11|127.6|124.1|127.61|124.11|127.6|124.1|6
1624828130000|2021-06-27 21:08:50|127.61|124.11|127.62|124.12|127.62|124.12|127.6|124.1|4
1624828140000|2021-06-27 21:09:00|127.61|124.11|127.61|124.11|127.62|124.12|127.61|124.11|5
1624828150000|2021-06-27 21:09:10|127.62|124.12|127.61|124.11|127.62|124.12|127.61|124.11|2
1624828160000|2021-06-27 21:09:20|127.62|124.12|127.65|124.15|127.65|124.15|127.61|124.11|8
1624828170000|2021-06-27 21:09:30|127.66|124.16|127.65|124.15|127.66|124.16|127.65|124.15|2
1624828180000|2021-06-27 21:09:40|127.66|124.16|127.66|124.16|127.66|124.16|127.65|124.15|5
1624828190000|2021-06-27 21:09:50|127.67|124.17|127.78|124.28|127.78|124.28|127.67|124.17|9
1624828200000|2021-06-27 21:10:00|127.79|124.29|127.84|124.34|127.84|124.34|127.78|124.28|16
1624828210000|2021-06-27 21:10:10|127.85|124.35|127.9|124.4|127.9|124.4|127.85|124.35|4
1624828220000|2021-06-27 21:10:20|127.88|124.38|127.81|124.31|127.88|124.38|127.81|124.31|10
1624828230000|2021-06-27 21:10:30|127.8|124.3|127.76|124.26|127.8|124.3|127.76|124.26|9
1624828240000|2021-06-27 21:10:40|127.77|124.27|127.76|124.26|127.77|124.27|127.75|124.25|4
1624828250000|2021-06-27 21:10:50|127.75|124.25|127.75|124.25|127.76|124.26|127.75|124.25|3
1624828260000|2021-06-27 21:11:00|127.77|124.27|127.84|124.34|127.84|124.34|127.77|124.27|11
1624828270000|2021-06-27 21:11:10|127.85|124.35|127.84|124.34|127.85|124.35|127.84|124.34|6
1624828280000|2021-06-27 21:11:20|127.85|124.35|127.85|124.35|127.87|124.37|127.85|124.35|5
1624828290000|2021-06-27 21:11:30|127.84|124.34|127.83|124.33|127.85|124.35|127.83|124.33|4
1624828300000|2021-06-27 21:11:40|127.82|124.32|127.83|124.33|127.83|124.33|127.82|124.32|2
1624828310000|2021-06-27 21:11:50|127.82|124.32|127.83|124.33|127.83|124.33|127.82|124.32|8
1624828320000|2021-06-27 21:12:00|127.82|124.32|127.82|124.32|127.82|124.32|127.82|124.32|1
1624828330000|2021-06-27 21:12:10|127.81|124.31|127.82|124.32|127.82|124.32|127.81|124.31|2
1624828350000|2021-06-27 21:12:30|127.81|124.31|127.8|124.3|127.81|124.31|127.8|124.3|4
1624828360000|2021-06-27 21:12:40|127.81|124.31|127.81|124.31|127.81|124.31|127.8|124.3|5
1624828370000|2021-06-27 21:12:50|127.8|124.3|127.85|124.35|127.85|124.35|127.8|124.3|9
1624828380000|2021-06-27 21:13:00|127.86|124.36|127.87|124.37|127.87|124.37|127.86|124.36|2
1624828390000|2021-06-27 21:13:10|127.86|124.36|127.85|124.35|127.88|124.38|127.85|124.35|8
1624828400000|2021-06-27 21:13:20|127.84|124.34|127.86|124.36|127.86|124.36|127.84|124.34|3
1624828410000|2021-06-27 21:13:30|127.88|124.38|127.89|124.39|127.9|124.4|127.88|124.38|10
1624828420000|2021-06-27 21:13:40|127.9|124.4|127.79|124.29|127.9|124.4|127.75|124.25|15
1624828430000|2021-06-27 21:13:50|127.8|124.3|127.8|124.3|127.8|124.3|127.8|124.3|1
1624828440000|2021-06-27 21:14:00|127.79|124.29|127.78|124.28|127.8|124.3|127.78|124.28|4
1624828450000|2021-06-27 21:14:10|127.77|124.27|127.79|124.29|127.79|124.29|127.77|124.27|4
1624828460000|2021-06-27 21:14:20|127.78|124.28|127.77|124.27|127.78|124.28|127.77|124.27|2
1624828470000|2021-06-27 21:14:30|127.78|124.28|127.8|124.3|127.8|124.3|127.77|124.27|5
1624828480000|2021-06-27 21:14:40|127.81|124.31|127.83|124.33|127.83|124.33|127.81|124.31|3
1624828490000|2021-06-27 21:14:50|127.82|124.32|127.84|124.34|127.84|124.34|127.82|124.32|3
1624828500000|2021-06-27 21:15:00|127.85|124.35|127.9|124.4|127.91|124.41|127.85|124.35|9
1624828530000|2021-06-27 21:15:30|127.89|124.39|127.91|124.41|127.91|124.41|127.89|124.39|7
1624828540000|2021-06-27 21:15:40|127.9|124.4|127.9|124.4|127.91|124.41|127.89|124.39|5
1624828550000|2021-06-27 21:15:50|127.89|124.39|127.9|124.4|127.9|124.4|127.89|124.39|2
1624828560000|2021-06-27 21:16:00|127.89|124.39|127.83|124.33|127.89|124.39|127.83|124.33|9
1624828580000|2021-06-27 21:16:20|127.81|124.31|127.81|124.31|127.81|124.31|127.81|124.31|1
1624828590000|2021-06-27 21:16:30|127.82|124.32|127.82|124.32|127.82|124.32|127.81|124.31|5
1624828600000|2021-06-27 21:16:40|127.81|124.31|127.82|124.32|127.82|124.32|127.81|124.31|2
1624828610000|2021-06-27 21:16:50|127.83|124.33|127.83|124.33|127.83|124.33|127.83|124.33|1
1624828620000|2021-06-27 21:17:00|127.81|124.31|127.8|124.3|127.81|124.31|127.8|124.3|2
1624828640000|2021-06-27 21:17:20|127.81|124.31|127.81|124.31|127.81|124.31|127.8|124.3|3
1624828650000|2021-06-27 21:17:30|127.82|124.32|127.81|124.31|127.82|124.32|127.81|124.31|2
1624828660000|2021-06-27 21:17:40|127.8|124.3|127.8|124.3|127.8|124.3|127.8|124.3|1
1624828670000|2021-06-27 21:17:50|127.79|124.29|127.72|124.22|127.79|124.29|127.71|124.21|11
1624828680000|2021-06-27 21:18:00|127.71|124.21|127.71|124.21|127.72|124.22|127.71|124.21|3
1624828690000|2021-06-27 21:18:10|127.72|124.22|127.72|124.22|127.73|124.23|127.72|124.22|3
1624828700000|2021-06-27 21:18:20|127.71|124.21|127.65|124.15|127.71|124.21|127.65|124.15|13
1624828710000|2021-06-27 21:18:30|127.64|124.14|127.58|124.08|127.66|124.16|127.57|124.07|13
1624828720000|2021-06-27 21:18:40|127.57|124.07|127.51|124.01|127.57|124.07|127.51|124.01|10
1624828730000|2021-06-27 21:18:50|127.5|124|127.43|123.93|127.51|124.01|127.42|123.92|10
1624828740000|2021-06-27 21:19:00|127.36|123.86|127.33|123.83|127.36|123.86|127.33|123.83|16
1624828750000|2021-06-27 21:19:10|127.32|123.82|127.32|123.82|127.34|123.84|127.32|123.82|5
1624828760000|2021-06-27 21:19:20|127.31|123.81|127.29|123.79|127.31|123.81|127.29|123.79|5
1624828770000|2021-06-27 21:19:30|127.28|123.78|127.26|123.76|127.28|123.78|127.26|123.76|3
1624828780000|2021-06-27 21:19:40|127.25|123.75|127.24|123.74|127.26|123.76|127.24|123.74|4
1624828790000|2021-06-27 21:19:50|127.23|123.73|127.24|123.74|127.24|123.74|127.23|123.73|2
1624828800000|2021-06-27 21:20:00|127.23|123.73|127.25|123.75|127.26|123.76|127.23|123.73|9
1624828810000|2021-06-27 21:20:10|127.26|123.76|127.21|123.71|127.26|123.76|127.21|123.71|6
1624828820000|2021-06-27 21:20:20|127.22|123.72|127.22|123.72|127.22|123.72|127.21|123.71|3
1624828840000|2021-06-27 21:20:40|127.21|123.71|127.2|123.7|127.21|123.71|127.2|123.7|2
1624828850000|2021-06-27 21:20:50|127.21|123.71|127.2|123.7|127.21|123.71|127.2|123.7|2
1624828860000|2021-06-27 21:21:00|127.19|123.69|127.19|123.69|127.2|123.7|127.19|123.69|3
1624828870000|2021-06-27 21:21:10|127.2|123.7|127.25|123.75|127.26|123.76|127.2|123.7|14
1624828880000|2021-06-27 21:21:20|127.24|123.74|127.22|123.72|127.25|123.75|127.22|123.72|7
1624828890000|2021-06-27 21:21:30|127.23|123.73|127.21|123.71|127.23|123.73|127.2|123.7|7
1624828900000|2021-06-27 21:21:40|127.22|123.72|127.22|123.72|127.22|123.72|127.22|123.72|1
1624828910000|2021-06-27 21:21:50|127.23|123.73|127.24|123.74|127.24|123.74|127.19|123.69|13
1624828920000|2021-06-27 21:22:00|127.23|123.73|127.07|123.57|127.23|123.73|127.02|123.52|23
1624828930000|2021-06-27 21:22:10|127.08|123.58|127.05|123.55|127.13|123.63|127.05|123.55|19
1624828940000|2021-06-27 21:22:20|127.04|123.54|127.04|123.54|127.05|123.55|127.04|123.54|13
1624828950000|2021-06-27 21:22:30|127.05|123.55|127.02|123.52|127.08|123.58|127.02|123.52|9
1624828960000|2021-06-27 21:22:40|127.03|123.53|127.01|123.51|127.03|123.53|127.01|123.51|7
1624828970000|2021-06-27 21:22:50|127|123.5|126.99|123.49|127.01|123.51|126.99|123.49|8
1624828980000|2021-06-27 21:23:00|127|123.5|126.96|123.46|127|123.5|126.95|123.45|7
1624828990000|2021-06-27 21:23:10|126.95|123.45|126.9|123.4|126.95|123.45|126.9|123.4|10
1624829000000|2021-06-27 21:23:20|126.91|123.41|126.91|123.41|126.91|123.41|126.91|123.41|1
1624829010000|2021-06-27 21:23:30|126.89|123.39|126.89|123.39|126.9|123.4|126.89|123.39|5
1624829030000|2021-06-27 21:23:50|126.88|123.38|126.9|123.4|126.9|123.4|126.88|123.38|7
1624829040000|2021-06-27 21:24:00|126.89|123.39|126.9|123.4|126.9|123.4|126.89|123.39|6
1624829050000|2021-06-27 21:24:10|126.89|123.39|126.89|123.39|126.9|123.4|126.89|123.39|3
1624829060000|2021-06-27 21:24:20|126.9|123.4|126.87|123.37|126.9|123.4|126.83|123.33|15
1624829070000|2021-06-27 21:24:30|126.86|123.36|126.87|123.37|126.87|123.37|126.85|123.35|7
1624829080000|2021-06-27 21:24:40|126.86|123.36|126.85|123.35|126.86|123.36|126.82|123.32|6
1624829090000|2021-06-27 21:24:50|126.86|123.36|126.87|123.37|126.87|123.37|126.86|123.36|12
1624829100000|2021-06-27 21:25:00|126.86|123.36|126.92|123.42|126.93|123.43|126.86|123.36|13
1624829110000|2021-06-27 21:25:10|126.91|123.41|126.84|123.34|126.92|123.42|126.84|123.34|13
1624829120000|2021-06-27 21:25:20|126.85|123.35|126.83|123.33|126.85|123.35|126.82|123.32|13
1624829130000|2021-06-27 21:25:30|126.82|123.32|126.83|123.33|126.83|123.33|126.81|123.31|12
1624829140000|2021-06-27 21:25:40|126.82|123.32|126.82|123.32|126.82|123.32|126.81|123.31|5
1624829150000|2021-06-27 21:25:50|126.81|123.31|126.82|123.32|126.83|123.33|126.81|123.31|8
1624829160000|2021-06-27 21:26:00|126.81|123.31|126.78|123.28|126.81|123.31|126.78|123.28|6
1624829170000|2021-06-27 21:26:10|126.81|123.31|126.83|123.33|126.85|123.35|126.81|123.31|8
1624829180000|2021-06-27 21:26:20|126.82|123.32|126.82|123.32|126.83|123.33|126.81|123.31|9
1624829190000|2021-06-27 21:26:30|126.81|123.31|126.8|123.3|126.83|123.33|126.8|123.3|10
1624829200000|2021-06-27 21:26:40|126.81|123.31|126.81|123.31|126.82|123.32|126.8|123.3|11
1624829210000|2021-06-27 21:26:50|126.82|123.32|126.83|123.33|126.84|123.34|126.82|123.32|6
1624829220000|2021-06-27 21:27:00|126.84|123.34|126.85|123.35|126.85|123.35|126.83|123.33|12
1624829230000|2021-06-27 21:27:10|126.86|123.36|126.86|123.36|126.86|123.36|126.85|123.35|11
1624829240000|2021-06-27 21:27:20|126.87|123.37|126.84|123.34|126.87|123.37|126.83|123.33|7
1624829250000|2021-06-27 21:27:30|126.83|123.33|126.83|123.33|126.84|123.34|126.83|123.33|3
1624829260000|2021-06-27 21:27:40|126.84|123.34|126.84|123.34|126.84|123.34|126.83|123.33|3
1624829270000|2021-06-27 21:27:50|126.86|123.36|126.88|123.38|126.89|123.39|126.86|123.36|5
1624829280000|2021-06-27 21:28:00|126.86|123.36|126.87|123.37|126.87|123.37|126.86|123.36|4
1624829290000|2021-06-27 21:28:10|126.86|123.36|126.87|123.37|126.88|123.38|126.86|123.36|4
1624829300000|2021-06-27 21:28:20|126.88|123.38|126.88|123.38|126.88|123.38|126.87|123.37|3
1624829310000|2021-06-27 21:28:30|126.89|123.39|126.88|123.38|126.89|123.39|126.88|123.38|2
1624829330000|2021-06-27 21:28:50|126.87|123.37|126.89|123.39|126.89|123.39|126.87|123.37|5
1624829340000|2021-06-27 21:29:00|126.9|123.4|126.97|123.47|126.97|123.47|126.9|123.4|11
1624829350000|2021-06-27 21:29:10|126.98|123.48|127.04|123.54|127.04|123.54|126.98|123.48|12
1624829360000|2021-06-27 21:29:20|127.05|123.55|127.13|123.63|127.13|123.63|127.05|123.55|14
1624829370000|2021-06-27 21:29:30|127.14|123.64|127.19|123.69|127.19|123.69|127.14|123.64|7
1624829380000|2021-06-27 21:29:40|127.2|123.7|127.2|123.7|127.2|123.7|127.19|123.69|3
1624829390000|2021-06-27 21:29:50|127.21|123.71|127.26|123.76|127.26|123.76|127.21|123.71|8
1624829400000|2021-06-27 21:30:00|127.27|123.77|127.27|123.77|127.27|123.77|127.26|123.76|5
1624829410000|2021-06-27 21:30:10|127.28|123.78|127.26|123.76|127.28|123.78|127.25|123.75|9
1624829420000|2021-06-27 21:30:20|127.25|123.75|127.26|123.76|127.26|123.76|127.25|123.75|8
1624829430000|2021-06-27 21:30:30|127.25|123.75|127.25|123.75|127.26|123.76|127.25|123.75|7
1624829440000|2021-06-27 21:30:40|127.26|123.76|127.34|123.84|127.34|123.84|127.26|123.76|8
1624829450000|2021-06-27 21:30:50|127.35|123.85|127.39|123.89|127.4|123.9|127.35|123.85|14
1624829460000|2021-06-27 21:31:00|127.4|123.9|127.7|124.2|127.7|124.2|127.39|123.89|19
1624829470000|2021-06-27 21:31:10|127.71|124.21|127.72|124.22|127.72|124.22|127.7|124.2|6
1624829480000|2021-06-27 21:31:20|127.73|124.23|127.73|124.23|127.73|124.23|127.72|124.22|5
1624829490000|2021-06-27 21:31:30|127.72|124.22|127.73|124.23|127.74|124.24|127.72|124.22|9
1624829510000|2021-06-27 21:31:50|127.74|124.24|127.76|124.26|127.76|124.26|127.74|124.24|7
1624829520000|2021-06-27 21:32:00|127.77|124.27|127.77|124.27|127.78|124.28|127.77|124.27|5
1624829530000|2021-06-27 21:32:10|127.78|124.28|127.77|124.27|127.78|124.28|127.77|124.27|4
1624829540000|2021-06-27 21:32:20|127.78|124.28|127.81|124.31|127.81|124.31|127.77|124.27|6
1624829550000|2021-06-27 21:32:30|127.82|124.32|127.83|124.33|127.83|124.33|127.81|124.31|6
1624829560000|2021-06-27 21:32:40|127.84|124.34|127.84|124.34|127.84|124.34|127.83|124.33|13
1624829570000|2021-06-27 21:32:50|127.83|124.33|127.75|124.25|127.83|124.33|127.75|124.25|11
1624829580000|2021-06-27 21:33:00|127.74|124.24|127.65|124.15|127.74|124.24|127.65|124.15|16
1624829590000|2021-06-27 21:33:10|127.66|124.16|127.6|124.1|127.66|124.16|127.6|124.1|9
1624829600000|2021-06-27 21:33:20|127.61|124.11|127.56|124.06|127.61|124.11|127.56|124.06|11
1624829610000|2021-06-27 21:33:30|127.55|124.05|127.69|124.19|127.69|124.19|127.55|124.05|13
1624829620000|2021-06-27 21:33:40|127.68|124.18|127.7|124.2|127.7|124.2|127.68|124.18|5
1624829630000|2021-06-27 21:33:50|127.69|124.19|127.7|124.2|127.7|124.2|127.69|124.19|4
1624829640000|2021-06-27 21:34:00|127.69|124.19|127.67|124.17|127.69|124.19|127.67|124.17|2
1624829650000|2021-06-27 21:34:10|127.68|124.18|127.67|124.17|127.69|124.19|127.67|124.17|4
1624829670000|2021-06-27 21:34:30|127.68|124.18|127.68|124.18|127.68|124.18|127.67|124.17|5
1624829680000|2021-06-27 21:34:40|127.67|124.17|127.67|124.17|127.67|124.17|127.67|124.17|1
1624829690000|2021-06-27 21:34:50|127.68|124.18|127.74|124.24|127.75|124.25|127.68|124.18|8
1624829700000|2021-06-27 21:35:00|127.75|124.25|127.74|124.24|127.75|124.25|127.74|124.24|2
1624829710000|2021-06-27 21:35:10|127.75|124.25|127.75|124.25|127.75|124.25|127.75|124.25|1
1624829720000|2021-06-27 21:35:20|127.77|124.27|127.82|124.32|127.82|124.32|127.77|124.27|8
1624829730000|2021-06-27 21:35:30|127.83|124.33|127.83|124.33|127.83|124.33|127.82|124.32|3
1624829740000|2021-06-27 21:35:40|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829750000|2021-06-27 21:35:50|127.82|124.32|127.84|124.34|127.85|124.35|127.82|124.32|8
1624829760000|2021-06-27 21:36:00|127.83|124.33|127.84|124.34|127.84|124.34|127.83|124.33|2
1624829770000|2021-06-27 21:36:10|127.83|124.33|127.83|124.33|127.84|124.34|127.83|124.33|5
1624829780000|2021-06-27 21:36:20|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829790000|2021-06-27 21:36:30|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829800000|2021-06-27 21:36:40|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829810000|2021-06-27 21:36:50|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|6
1624829820000|2021-06-27 21:37:00|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|8
1624829830000|2021-06-27 21:37:10|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829840000|2021-06-27 21:37:20|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829850000|2021-06-27 21:37:30|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829860000|2021-06-27 21:37:40|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829870000|2021-06-27 21:37:50|127.84|124.34|127.85|124.35|127.85|124.35|127.84|124.34|2
1624829880000|2021-06-27 21:38:00|127.84|124.34|127.84|124.34|127.85|124.35|127.83|124.33|5
1624829890000|2021-06-27 21:38:10|127.83|124.33|127.84|124.34|127.84|124.34|127.83|124.33|2
1624829900000|2021-06-27 21:38:20|127.83|124.33|127.84|124.34|127.84|124.34|127.83|124.33|4
1624829920000|2021-06-27 21:38:40|127.85|124.35|127.85|124.35|127.85|124.35|127.84|124.34|3
1624829930000|2021-06-27 21:38:50|127.84|124.34|127.85|124.35|127.85|124.35|127.84|124.34|2
1624829940000|2021-06-27 21:39:00|127.86|124.36|127.83|124.33|127.86|124.36|127.83|124.33|6
1624829950000|2021-06-27 21:39:10|127.82|124.32|127.83|124.33|127.83|124.33|127.7|124.2|25
1624829960000|2021-06-27 21:39:20|127.84|124.34|127.83|124.33|127.84|124.34|127.83|124.33|2
1624829970000|2021-06-27 21:39:30|127.84|124.34|127.79|124.29|127.89|124.39|127.79|124.29|12
1624829980000|2021-06-27 21:39:40|127.78|124.28|127.9|124.4|127.9|124.4|127.77|124.27|9
1624829990000|2021-06-27 21:39:50|127.91|124.41|127.95|124.45|127.95|124.45|127.9|124.4|11
1624830000000|2021-06-27 21:40:00|127.94|124.44|127.93|124.43|127.95|124.45|127.93|124.43|4
1624830010000|2021-06-27 21:40:10|127.92|124.42|127.83|124.33|127.92|124.42|127.8|124.3|19
1624830020000|2021-06-27 21:40:20|127.82|124.32|127.8|124.3|127.83|124.33|127.8|124.3|7
1624830040000|2021-06-27 21:40:40|127.79|124.29|127.8|124.3|127.8|124.3|127.79|124.29|2
1624830050000|2021-06-27 21:40:50|127.81|124.31|127.81|124.31|127.82|124.32|127.79|124.29|7
1624830060000|2021-06-27 21:41:00|127.8|124.3|127.8|124.3|127.81|124.31|127.8|124.3|3
1624830070000|2021-06-27 21:41:10|127.79|124.29|127.8|124.3|127.8|124.3|127.79|124.29|4
1624830080000|2021-06-27 21:41:20|127.79|124.29|127.8|124.3|127.8|124.3|127.79|124.29|2
1624830090000|2021-06-27 21:41:30|127.79|124.29|127.8|124.3|127.8|124.3|127.79|124.29|2
1624830100000|2021-06-27 21:41:40|127.79|124.29|127.71|124.21|127.79|124.29|127.71|124.21|9
1624830110000|2021-06-27 21:41:50|127.72|124.22|127.64|124.14|127.72|124.22|127.64|124.14|9
1624830120000|2021-06-27 21:42:00|127.63|124.13|127.63|124.13|127.64|124.14|127.63|124.13|5
1624830130000|2021-06-27 21:42:10|127.62|124.12|127.6|124.1|127.62|124.12|127.6|124.1|5
1624830140000|2021-06-27 21:42:20|127.59|124.09|127.58|124.08|127.59|124.09|127.58|124.08|2
1624830150000|2021-06-27 21:42:30|127.57|124.07|127.57|124.07|127.58|124.08|127.57|124.07|5
1624830160000|2021-06-27 21:42:40|127.56|124.06|127.54|124.04|127.57|124.07|127.54|124.04|9
1624830170000|2021-06-27 21:42:50|127.55|124.05|127.61|124.11|127.61|124.11|127.55|124.05|10
1624830180000|2021-06-27 21:43:00|127.63|124.13|127.68|124.18|127.68|124.18|127.62|124.12|14
1624830190000|2021-06-27 21:43:10|127.7|124.2|127.88|124.38|127.88|124.38|127.7|124.2|16
1624830200000|2021-06-27 21:43:20|127.87|124.37|127.77|124.27|127.87|124.37|127.77|124.27|9
1624830210000|2021-06-27 21:43:30|127.76|124.26|127.7|124.2|127.78|124.28|127.7|124.2|15
1624830220000|2021-06-27 21:43:40|127.69|124.19|127.74|124.24|127.74|124.24|127.67|124.17|9
1624830230000|2021-06-27 21:43:50|127.75|124.25|127.86|124.36|127.87|124.37|127.75|124.25|14
1624830240000|2021-06-27 21:44:00|127.85|124.35|127.57|124.07|127.85|124.35|127.56|124.06|21
1624830250000|2021-06-27 21:44:10|127.56|124.06|127.64|124.14|127.64|124.14|127.53|124.03|14
1624830260000|2021-06-27 21:44:20|127.65|124.15|127.51|124.01|127.66|124.16|127.51|124.01|15
1624830270000|2021-06-27 21:44:30|127.49|123.99|127.58|124.08|127.58|124.08|127.48|123.98|10
1624830280000|2021-06-27 21:44:40|127.57|124.07|127.53|124.03|127.58|124.08|127.53|124.03|9
1624830290000|2021-06-27 21:44:50|127.54|124.04|127.58|124.08|127.58|124.08|127.54|124.04|4
1624830300000|2021-06-27 21:45:00|127.59|124.09|127.46|123.96|127.59|124.09|127.42|123.92|16
1624830310000|2021-06-27 21:45:10|127.45|123.95|127.39|123.89|127.46|123.96|127.39|123.89|12
1624830320000|2021-06-27 21:45:20|127.4|123.9|127.52|124.02|127.52|124.02|127.39|123.89|14
1624830330000|2021-06-27 21:45:30|127.51|124.01|127.51|124.01|127.51|124.01|127.44|123.94|18
1624830340000|2021-06-27 21:45:40|127.52|124.02|127.52|124.02|127.52|124.02|127.51|124.01|5
1624830350000|2021-06-27 21:45:50|127.53|124.03|127.44|123.94|127.54|124.04|127.44|123.94|9
1624830360000|2021-06-27 21:46:00|127.42|123.92|127.44|123.94|127.45|123.95|127.41|123.91|7
1624830370000|2021-06-27 21:46:10|127.45|123.95|127.45|123.95|127.49|123.99|127.45|123.95|12
1624830380000|2021-06-27 21:46:20|127.46|123.96|127.48|123.98|127.48|123.98|127.45|123.95|7
1624830390000|2021-06-27 21:46:30|127.47|123.97|127.47|123.97|127.48|123.98|127.46|123.96|5
1624830400000|2021-06-27 21:46:40|127.46|123.96|127.53|124.03|127.53|124.03|127.45|123.95|16
1624830410000|2021-06-27 21:46:50|127.54|124.04|127.64|124.14|127.64|124.14|127.54|124.04|11
1624830420000|2021-06-27 21:47:00|127.65|124.15|127.85|124.35|127.85|124.35|127.59|124.09|24
1624830430000|2021-06-27 21:47:10|127.84|124.34|127.94|124.44|127.95|124.45|127.78|124.28|22
1624830440000|2021-06-27 21:47:20|127.95|124.45|127.89|124.39|127.96|124.46|127.87|124.37|10
1624830450000|2021-06-27 21:47:30|127.9|124.4|127.84|124.34|127.9|124.4|127.82|124.32|12
1624830460000|2021-06-27 21:47:40|127.83|124.33|127.81|124.31|127.85|124.35|127.81|124.31|11
1624830470000|2021-06-27 21:47:50|127.82|124.32|127.82|124.32|127.83|124.33|127.81|124.31|5
1624830480000|2021-06-27 21:48:00|127.81|124.31|127.9|124.4|127.93|124.43|127.81|124.31|16
1624830490000|2021-06-27 21:48:10|127.88|124.38|127.83|124.33|127.88|124.38|127.8|124.3|9
1624830500000|2021-06-27 21:48:20|127.84|124.34|127.89|124.39|127.92|124.42|127.84|124.34|11
1624830510000|2021-06-27 21:48:30|127.9|124.4|127.93|124.43|127.93|124.43|127.9|124.4|5
1624830520000|2021-06-27 21:48:40|127.92|124.42|127.96|124.46|127.96|124.46|127.92|124.42|9
1624830530000|2021-06-27 21:48:50|127.97|124.47|127.91|124.41|127.97|124.47|127.9|124.4|8
1624830540000|2021-06-27 21:49:00|127.9|124.4|128.03|124.53|128.03|124.53|127.9|124.4|17
1624830550000|2021-06-27 21:49:10|128.05|124.55|128.04|124.54|128.05|124.55|127.99|124.49|20
1624830560000|2021-06-27 21:49:20|128.05|124.55|128.1|124.6|128.11|124.61|128.05|124.55|7
1624830570000|2021-06-27 21:49:30|128.11|124.61|128.22|124.72|128.22|124.72|128.1|124.6|17
1624830580000|2021-06-27 21:49:40|128.27|124.77|128.12|124.62|128.27|124.77|128.12|124.62|14
1624830590000|2021-06-27 21:49:50|128.13|124.63|127.63|125.13|128.14|125.13|127.58|124.58|15
1624830600000|2021-06-27 21:50:00|127.64|125.14|127.72|125.22|127.72|125.22|127.62|125.12|14
1624830610000|2021-06-27 21:50:10|127.73|125.23|127.81|125.31|127.81|125.31|127.73|125.23|8
1624830620000|2021-06-27 21:50:20|127.8|125.3|127.77|125.27|127.86|125.36|127.77|125.27|15
1624830630000|2021-06-27 21:50:30|127.78|125.28|127.83|125.33|127.83|125.33|127.77|125.27|11
1624830640000|2021-06-27 21:50:40|127.82|125.32|127.84|125.34|127.85|125.35|127.82|125.32|8
1624830650000|2021-06-27 21:50:50|127.83|125.33|127.83|125.33|127.84|125.34|127.82|125.32|9
1624830660000|2021-06-27 21:51:00|127.82|125.32|127.85|125.35|127.86|125.36|127.77|125.27|13
1624830670000|2021-06-27 21:51:10|127.84|125.34|127.87|125.37|127.87|125.37|127.8|125.3|15
1624830680000|2021-06-27 21:51:20|127.88|125.38|128.09|125.59|128.09|125.59|127.88|125.38|15
1624830690000|2021-06-27 21:51:30|128.06|125.56|128.1|125.6|128.1|125.6|128.02|125.52|17
1624830700000|2021-06-27 21:51:40|128.09|125.59|128.25|125.75|128.34|125.84|128.09|125.59|20
1624830710000|2021-06-27 21:51:50|128.24|125.74|128.27|125.77|128.27|125.77|128.16|125.66|21
1624830720000|2021-06-27 21:52:00|128.26|125.76|128.13|125.63|128.34|125.84|128.13|125.63|24
1624830730000|2021-06-27 21:52:10|128.12|125.62|128.24|125.74|128.27|125.77|128.12|125.62|19
1624830740000|2021-06-27 21:52:20|128.28|125.78|128.15|125.65|128.28|125.78|128.14|125.64|14
1624830750000|2021-06-27 21:52:30|128.16|125.66|128.34|125.84|128.36|125.86|128.16|125.66|21
1624830760000|2021-06-27 21:52:40|128.33|125.83|128.29|125.79|128.35|125.85|128.28|125.78|13
1624830770000|2021-06-27 21:52:50|128.28|125.78|128.17|125.67|128.29|125.79|128.17|125.67|21
1624830780000|2021-06-27 21:53:00|128.14|125.64|128.15|125.65|128.19|125.69|128.07|125.57|22
1624830790000|2021-06-27 21:53:10|128.14|125.64|128.29|125.79|128.29|125.79|128.14|125.64|14
1624830800000|2021-06-27 21:53:20|128.3|125.8|128.2|125.7|128.32|125.82|128.15|125.65|21
1624830810000|2021-06-27 21:53:30|128.21|125.71|128.22|125.72|128.28|125.78|128.21|125.71|15
1624830820000|2021-06-27 21:53:40|128.23|125.73|128.26|125.76|128.26|125.76|128.23|125.73|11
1624830830000|2021-06-27 21:53:50|128.27|125.77|128.14|125.64|128.3|125.8|128.14|125.64|21
1624830840000|2021-06-27 21:54:00|128.15|125.65|128.18|125.68|128.18|125.68|128.13|125.63|14
1624830850000|2021-06-27 21:54:10|128.19|125.69|128.23|125.73|128.23|125.73|128.18|125.68|13
1624830860000|2021-06-27 21:54:20|128.24|125.74|128.3|125.8|128.32|125.82|128.24|125.74|14
1624830870000|2021-06-27 21:54:30|128.31|125.81|128.3|125.8|128.31|125.81|128.25|125.75|12
1624830880000|2021-06-27 21:54:40|128.31|125.81|128.31|125.81|128.34|125.84|128.3|125.8|13
1624830890000|2021-06-27 21:54:50|128.3|125.8|128.26|125.76|128.3|125.8|128.21|125.71|18
1624830900000|2021-06-27 21:55:00|128.25|125.75|128.24|125.74|128.25|125.75|128.23|125.73|14
1624830910000|2021-06-27 21:55:10|128.23|125.73|128.15|125.65|128.23|125.73|128.15|125.65|9
1624830920000|2021-06-27 21:55:20|128.14|125.64|128.2|125.7|128.2|125.7|128.12|125.62|15
1624830930000|2021-06-27 21:55:30|128.21|125.71|128.15|125.65|128.21|125.71|128.14|125.64|11
1624830940000|2021-06-27 21:55:40|128.14|125.64|128.15|125.65|128.16|125.66|128.13|125.63|8
1624830950000|2021-06-27 21:55:50|128.14|125.64|128.22|125.72|128.24|125.74|128.14|125.64|11
1624830960000|2021-06-27 21:56:00|128.23|125.73|128.14|125.64|128.23|125.73|128.14|125.64|13
1624830970000|2021-06-27 21:56:10|128.13|125.63|128.16|125.66|128.19|125.69|128.13|125.63|9
1624830980000|2021-06-27 21:56:20|128.15|125.65|128.14|125.64|128.16|125.66|128.13|125.63|8
1624830990000|2021-06-27 21:56:30|128.13|125.63|128.14|125.64|128.15|125.65|128.13|125.63|6
1624831000000|2021-06-27 21:56:40|128.15|125.65|128.17|125.67|128.2|125.7|128.15|125.65|11
1624831010000|2021-06-27 21:56:50|128.16|125.66|128.16|125.66|128.16|125.66|128.15|125.65|7
1624831020000|2021-06-27 21:57:00|128.17|125.67|128.15|125.65|128.18|125.68|128.14|125.64|10
1624831030000|2021-06-27 21:57:10|128.14|125.64|128.04|125.54|128.14|125.64|128.04|125.54|14
1624831040000|2021-06-27 21:57:20|128.05|125.55|128.06|125.56|128.07|125.57|128.04|125.54|8
1624831050000|2021-06-27 21:57:30|128.07|125.57|128.06|125.56|128.07|125.57|128.06|125.56|2
1624831060000|2021-06-27 21:57:40|128.05|125.55|128.07|125.57|128.07|125.57|128.05|125.55|7
1624831070000|2021-06-27 21:57:50|128.06|125.56|128.06|125.56|128.07|125.57|128.06|125.56|3
1624831080000|2021-06-27 21:58:00|128.07|125.57|128.21|125.71|128.22|125.72|128.06|125.56|17
1624831090000|2021-06-27 21:58:10|128.2|125.7|128.1|125.6|128.21|125.71|128.1|125.6|12
1624831100000|2021-06-27 21:58:20|128.09|125.59|128.08|125.58|128.09|125.59|128.08|125.58|6
1624831110000|2021-06-27 21:58:30|128.07|125.57|128.07|125.57|128.08|125.58|128.07|125.57|3
1624831120000|2021-06-27 21:58:40|128.08|125.58|128.04|125.54|128.08|125.58|128.03|125.53|5
1624831130000|2021-06-27 21:58:50|128.03|125.53|128.09|125.59|128.09|125.59|128.03|125.53|13
1624831140000|2021-06-27 21:59:00|128.1|125.6|128.05|125.55|128.1|125.6|128.05|125.55|13
1624831150000|2021-06-27 21:59:10|128.04|125.54|128.16|125.66|128.18|125.68|128.04|125.54|18
1624831160000|2021-06-27 21:59:20|128.15|125.65|128.08|125.58|128.16|125.66|128.07|125.57|10
1624831170000|2021-06-27 21:59:30|128.09|125.59|128.13|125.63|128.14|125.64|128.09|125.59|11
1624831180000|2021-06-27 21:59:40|128.14|125.64|128.22|125.72|128.22|125.72|128.14|125.64|13
1624831190000|2021-06-27 21:59:50|128.21|125.71|128.23|125.73|128.24|125.74|128.19|125.69|9
1624831200000|2021-06-27 22:00:00|128.22|125.72|128.04|125.54|128.23|125.73|128.04|125.54|21
1624831210000|2021-06-27 22:00:10|128.05|125.55|128.05|125.55|128.05|125.55|128.01|125.51|14
1624831220000|2021-06-27 22:00:20|128.06|125.56|128|125.5|128.1|125.6|128|125.5|19
1624831230000|2021-06-27 22:00:30|128.01|125.51|128.03|125.53|128.03|125.53|128.01|125.51|5
1624831240000|2021-06-27 22:00:40|128.02|125.52|128.01|125.51|128.05|125.55|128.01|125.51|10
1624831250000|2021-06-27 22:00:50|128.02|125.52|128.11|125.61|128.13|125.63|128.02|125.52|11
1624831260000|2021-06-27 22:01:00|128.12|125.62|128.27|125.77|128.27|125.77|128.11|125.61|12
1624831270000|2021-06-27 22:01:10|128.28|125.78|128.2|125.7|128.29|125.79|128.19|125.69|14
1624831280000|2021-06-27 22:01:20|128.19|125.69|128.25|125.75|128.27|125.77|128.19|125.69|13
1624831290000|2021-06-27 22:01:30|128.24|125.74|128.25|125.75|128.26|125.76|128.23|125.73|14
1624831300000|2021-06-27 22:01:40|128.22|125.72|128.24|125.74|128.28|125.78|128.22|125.72|17
1624831310000|2021-06-27 22:01:50|128.23|125.73|128.22|125.72|128.25|125.75|128.21|125.71|11
1624831320000|2021-06-27 22:02:00|128.23|125.73|128.22|125.72|128.23|125.73|128.17|125.67|10
1624831330000|2021-06-27 22:02:10|128.21|125.71|128.24|125.74|128.25|125.75|128.2|125.7|11
1624831340000|2021-06-27 22:02:20|128.23|125.73|128.24|125.74|128.24|125.74|128.22|125.72|4
1624831350000|2021-06-27 22:02:30|128.23|125.73|128.44|125.94|128.45|125.95|128.23|125.73|17
1624831360000|2021-06-27 22:02:40|128.43|125.93|128.52|126.02|128.52|126.02|128.39|125.89|14
1624831370000|2021-06-27 22:02:50|128.54|126.04|129.04|126.54|129.04|126.54|128.54|126.04|27
1624831380000|2021-06-27 22:03:00|129.05|126.55|128.79|126.29|129.11|126.61|128.77|126.27|30
1624831390000|2021-06-27 22:03:10|128.81|126.31|128.85|126.35|128.86|126.36|128.73|126.23|30
1624831400000|2021-06-27 22:03:20|128.86|126.36|128.96|126.46|128.98|126.48|128.83|126.33|18
1624831410000|2021-06-27 22:03:30|128.97|126.47|128.92|126.42|129|126.5|128.91|126.41|25
1624831420000|2021-06-27 22:03:40|128.94|126.44|128.94|126.44|128.97|126.47|128.91|126.41|17
1624831430000|2021-06-27 22:03:50|128.93|126.43|129.09|126.59|129.1|126.6|128.91|126.41|21
1624831440000|2021-06-27 22:04:00|129.08|126.58|129.08|126.58|129.08|126.58|128.97|126.47|24
1624831450000|2021-06-27 22:04:10|129.09|126.59|129.29|126.79|129.29|126.79|129.09|126.59|26
1624831460000|2021-06-27 22:04:20|129.3|126.8|129.19|126.69|129.3|126.8|129.11|126.61|24
1624831470000|2021-06-27 22:04:30|129.21|126.71|129.29|126.79|129.29|126.79|129.19|126.69|13
1624831480000|2021-06-27 22:04:40|129.28|126.78|129.19|126.69|129.29|126.79|129.18|126.68|18
1624831490000|2021-06-27 22:04:50|129.16|126.66|129.23|126.73|129.23|126.73|129.14|126.64|13
1624831500000|2021-06-27 22:05:00|129.22|126.72|129.33|126.83|129.33|126.83|129.22|126.72|19
1624831510000|2021-06-27 22:05:10|129.32|126.82|129.3|126.8|129.36|126.86|129.29|126.79|20
1624831520000|2021-06-27 22:05:20|129.31|126.81|129.57|127.07|129.58|127.08|129.28|126.78|19
1624831530000|2021-06-27 22:05:30|129.66|127.16|129.77|127.27|129.77|127.27|129.57|127.07|29
1624831540000|2021-06-27 22:05:40|129.78|127.28|129.83|127.33|129.87|127.37|129.67|127.17|29
1624831550000|2021-06-27 22:05:50|129.82|127.32|129.51|127.01|129.82|127.32|129.51|127.01|27
1624831560000|2021-06-27 22:06:00|129.49|126.99|129.63|127.13|129.63|127.13|129.46|126.96|24
1624831570000|2021-06-27 22:06:10|129.6|127.1|129.77|127.27|129.81|127.31|129.6|127.1|29
1624831580000|2021-06-27 22:06:20|129.76|127.26|129.51|127.01|129.83|127.33|129.51|127.01|31
1624831590000|2021-06-27 22:06:30|129.5|127|129.52|127.02|129.52|127.02|129.38|126.88|26
1624831600000|2021-06-27 22:06:40|129.54|127.04|129.62|127.12|129.69|127.19|129.54|127.04|25
1624831610000|2021-06-27 22:06:50|129.6|127.1|129.55|127.05|129.66|127.16|129.48|126.98|31
1624831620000|2021-06-27 22:07:00|129.56|127.06|129.48|126.98|129.57|127.07|129.46|126.96|25
1624831630000|2021-06-27 22:07:10|129.5|127|129.5|127|129.57|127.07|129.5|127|27
1624831640000|2021-06-27 22:07:20|129.54|127.04|129.5|127|129.55|127.05|129.49|126.99|17
1624831650000|2021-06-27 22:07:30|129.53|127.03|129.48|126.98|129.64|127.14|129.48|126.98|19
1624831660000|2021-06-27 22:07:40|129.5|127|129.58|127.08|129.6|127.1|129.49|126.99|22
1624831670000|2021-06-27 22:07:50|129.57|127.07|129.56|127.06|129.61|127.11|129.55|127.05|13
1624831680000|2021-06-27 22:08:00|129.57|127.07|129.56|127.06|129.64|127.14|129.56|127.06|24
1624831690000|2021-06-27 22:08:10|129.57|127.07|129.76|127.26|129.76|127.26|129.55|127.05|24
1624831700000|2021-06-27 22:08:20|129.79|127.29|129.71|127.21|129.81|127.31|129.69|127.19|21
1624831710000|2021-06-27 22:08:30|129.72|127.22|129.72|127.22|129.74|127.24|129.65|127.15|19
1624831720000|2021-06-27 22:08:40|129.7|127.2|129.63|127.13|129.7|127.2|129.62|127.12|10
1624831730000|2021-06-27 22:08:50|129.64|127.14|129.64|127.14|129.65|127.15|129.6|127.1|18
1624831740000|2021-06-27 22:09:00|129.63|127.13|129.59|127.09|129.64|127.14|129.59|127.09|10
1624831750000|2021-06-27 22:09:10|129.61|127.11|129.87|127.37|129.89|127.39|129.58|127.08|25
1624831760000|2021-06-27 22:09:20|129.88|127.38|130.02|127.52|130.02|127.52|129.88|127.38|23
1624831770000|2021-06-27 22:09:30|130.03|127.53|130.06|127.56|130.1|127.6|130.03|127.53|22
1624831780000|2021-06-27 22:09:40|130.04|127.54|129.95|127.45|130.12|127.62|129.95|127.45|21
1624831790000|2021-06-27 22:09:50|129.91|127.41|129.87|127.37|129.94|127.44|129.83|127.33|14
1624831800000|2021-06-27 22:10:00|129.85|127.35|129.72|127.22|129.85|127.35|129.72|127.22|20
1624831810000|2021-06-27 22:10:10|129.71|127.21|129.79|127.29|129.81|127.31|129.7|127.2|18
1624831820000|2021-06-27 22:10:20|129.8|127.3|129.92|127.42|130.03|127.53|129.77|127.27|25
1624831830000|2021-06-27 22:10:30|129.95|127.45|130.07|127.57|130.11|127.61|129.95|127.45|21
1624831840000|2021-06-27 22:10:40|130.08|127.58|130.01|127.51|130.1|127.6|130|127.5|13
1624831850000|2021-06-27 22:10:50|130|127.5|130.03|127.53|130.05|127.55|129.98|127.48|15
1624831860000|2021-06-27 22:11:00|130.05|127.55|130.09|127.59|130.09|127.59|129.99|127.49|14
1624831870000|2021-06-27 22:11:10|130.08|127.58|130.29|127.79|130.4|127.9|130.07|127.57|26
1624831880000|2021-06-27 22:11:20|130.28|127.78|130.11|127.61|130.28|127.78|130.09|127.59|27
1624831890000|2021-06-27 22:11:30|130.12|127.62|130.16|127.66|130.16|127.66|129.99|127.49|24
1624831900000|2021-06-27 22:11:40|130.18|127.68|130.22|127.72|130.27|127.77|130.07|127.57|29
1624831910000|2021-06-27 22:11:50|130.21|127.71|130.27|127.77|130.27|127.77|130.2|127.7|15
1624831920000|2021-06-27 22:12:00|130.26|127.76|130.4|127.9|130.4|127.9|130.19|127.69|21
1624831930000|2021-06-27 22:12:10|130.44|127.94|130.45|127.95|130.64|128.14|130.44|127.94|25
1624831940000|2021-06-27 22:12:20|130.49|127.99|130.69|128.19|130.69|128.19|130.49|127.99|27
1624831950000|2021-06-27 22:12:30|130.72|128.22|130.82|128.32|130.83|128.33|130.7|128.2|24
1624831960000|2021-06-27 22:12:40|130.81|128.31|130.68|128.18|130.82|128.32|130.67|128.17|17
1624831970000|2021-06-27 22:12:50|130.67|128.17|130.56|128.06|130.67|128.17|130.5|128|20
1624831980000|2021-06-27 22:13:00|130.53|128.03|130.38|127.88|130.6|128.1|130.32|127.82|31
1624831990000|2021-06-27 22:13:10|130.37|127.87|130.31|127.81|130.43|127.93|130.26|127.76|26
1624832000000|2021-06-27 22:13:20|130.3|127.8|130.69|128.19|130.7|128.2|130.27|127.77|29
1624832010000|2021-06-27 22:13:30|130.68|128.18|130.71|128.21|130.77|128.27|130.66|128.16|24
1624832020000|2021-06-27 22:13:40|130.72|128.22|130.83|128.33|130.86|128.36|130.7|128.2|21
1624832030000|2021-06-27 22:13:50|130.84|128.34|130.72|128.22|130.87|128.37|130.72|128.22|23
1624832040000|2021-06-27 22:14:00|130.75|128.25|130.7|128.2|130.79|128.29|130.63|128.13|20
1624832050000|2021-06-27 22:14:10|130.69|128.19|130.55|128.05|130.69|128.19|130.5|128|23
1624832060000|2021-06-27 22:14:20|130.56|128.06|130.74|128.24|130.82|128.32|130.55|128.05|27
1624832070000|2021-06-27 22:14:30|130.75|128.25|130.59|128.09|130.75|128.25|130.56|128.06|25
1624832080000|2021-06-27 22:14:40|130.58|128.08|130.75|128.25|130.75|128.25|130.57|128.07|24
1624832090000|2021-06-27 22:14:50|130.74|128.24|130.66|128.16|130.74|128.24|130.62|128.12|22
1624832100000|2021-06-27 22:15:00|130.65|128.15|130.8|128.3|130.81|128.31|130.57|128.07|22
1624832110000|2021-06-27 22:15:10|130.79|128.29|130.67|128.17|130.79|128.29|130.65|128.15|22
1624832120000|2021-06-27 22:15:20|130.68|128.18|130.62|128.12|130.68|128.18|130.53|128.03|23
1624832130000|2021-06-27 22:15:30|130.64|128.14|130.72|128.22|130.72|128.22|130.57|128.07|16
1624832140000|2021-06-27 22:15:40|130.71|128.21|130.76|128.26|130.79|128.29|130.69|128.19|24
1624832150000|2021-06-27 22:15:50|130.74|128.24|130.8|128.3|130.81|128.31|130.74|128.24|15
1624832160000|2021-06-27 22:16:00|130.82|128.32|130.83|128.33|130.85|128.35|130.79|128.29|19
1624832170000|2021-06-27 22:16:10|130.85|128.35|130.91|128.41|130.91|128.41|130.81|128.31|13
1624832180000|2021-06-27 22:16:20|130.92|128.42|130.94|128.44|130.98|128.48|130.89|128.39|22
1624832190000|2021-06-27 22:16:30|130.93|128.43|131.09|128.59|131.09|128.59|130.87|128.37|20
1624832200000|2021-06-27 22:16:40|131.14|128.64|131.28|128.78|131.28|128.78|131.14|128.64|27
1624832210000|2021-06-27 22:16:50|131.27|128.77|131.35|128.85|131.36|128.86|131.27|128.77|29
1624832220000|2021-06-27 22:17:00|131.36|128.86|131.4|128.9|131.44|128.94|131.29|128.79|23
1624832230000|2021-06-27 22:17:10|131.39|128.89|131.67|129.17|131.67|129.17|131.37|128.87|25
1624832240000|2021-06-27 22:17:20|131.79|129.29|132.04|129.54|132.04|129.54|131.67|129.17|26
1624832250000|2021-06-27 22:17:30|132.06|129.56|132.04|129.54|132.13|129.63|131.86|129.36|35
1624832260000|2021-06-27 22:17:40|132.01|129.51|132.22|129.72|132.28|129.78|131.95|129.45|31
1624832270000|2021-06-27 22:17:50|132.29|129.79|132.01|129.51|132.38|129.88|132.01|129.51|26
1624832280000|2021-06-27 22:18:00|131.98|129.48|132.07|129.57|132.1|129.6|131.78|129.28|28
1624832290000|2021-06-27 22:18:10|131.96|129.46|131.98|129.48|132.06|129.56|131.77|129.27|30
1624832300000|2021-06-27 22:18:20|131.99|129.49|132.08|129.58|132.09|129.59|131.93|129.43|30
1624832310000|2021-06-27 22:18:30|131.98|129.48|131.87|129.37|132.1|129.6|131.87|129.37|29
1624832320000|2021-06-27 22:18:40|131.86|129.36|132.12|129.62|132.17|129.67|131.86|129.36|30
1624832330000|2021-06-27 22:18:50|132.04|129.54|132|129.5|132.11|129.61|131.96|129.46|24
1624832340000|2021-06-27 22:19:00|131.94|129.44|131.62|129.12|132.01|129.51|131.62|129.12|32
1624832350000|2021-06-27 22:19:10|131.66|129.16|131.87|129.37|131.87|129.37|131.63|129.13|31
1624832360000|2021-06-27 22:19:20|131.92|129.42|131.96|129.46|131.99|129.49|131.9|129.4|32
1624832370000|2021-06-27 22:19:30|131.99|129.49|131.94|129.44|131.99|129.49|131.84|129.34|22
1624832380000|2021-06-27 22:19:40|131.95|129.45|131.78|129.28|131.95|129.45|131.72|129.22|26
1624832390000|2021-06-27 22:19:50|131.79|129.29|131.77|129.27|131.82|129.32|131.62|129.12|23
1624832400000|2021-06-27 22:20:00|131.76|129.26|131.79|129.29|131.84|129.34|131.71|129.21|27
1624832410000|2021-06-27 22:20:10|131.88|129.38|131.97|129.47|132|129.5|131.88|129.38|20
1624832420000|2021-06-27 22:20:20|131.99|129.49|132.02|129.52|132.03|129.53|131.88|129.38|25
1624832430000|2021-06-27 22:20:30|132.03|129.53|131.75|129.25|132.1|129.6|131.75|129.25|25
1624832440000|2021-06-27 22:20:40|131.76|129.26|131.95|129.45|132.03|129.53|131.76|129.26|28
1624832450000|2021-06-27 22:20:50|131.96|129.46|132.07|129.57|132.08|129.58|131.96|129.46|23
1624832460000|2021-06-27 22:21:00|132.05|129.55|132.04|129.54|132.13|129.63|132.02|129.52|24
1624832470000|2021-06-27 22:21:10|132.06|129.56|132.22|129.72|132.22|129.72|132.05|129.55|17
1624832480000|2021-06-27 22:21:20|132.19|129.69|132.2|129.7|132.28|129.78|132.17|129.67|23
1624832490000|2021-06-27 22:21:30|132.18|129.68|132.02|129.52|132.25|129.75|132.02|129.52|32
1624832500000|2021-06-27 22:21:40|132.04|129.54|132.14|129.64|132.17|129.67|132|129.5|25
1624832510000|2021-06-27 22:21:50|132.18|129.68|132.12|129.62|132.25|129.75|132.12|129.62|30
1624832520000|2021-06-27 22:22:00|132.1|129.6|132.19|129.69|132.26|129.76|132.1|129.6|23
1624832530000|2021-06-27 22:22:10|132.18|129.68|132.18|129.68|132.24|129.74|132.1|129.6|24
1624832540000|2021-06-27 22:22:20|132.19|129.69|132.23|129.73|132.27|129.77|132.19|129.69|26
1624832550000|2021-06-27 22:22:30|132.24|129.74|132.29|129.79|132.3|129.8|132.18|129.68|28
1624832560000|2021-06-27 22:22:40|132.27|129.77|132.28|129.78|132.28|129.78|132.23|129.73|21
1624832570000|2021-06-27 22:22:50|132.26|129.76|132.3|129.8|132.31|129.81|132.21|129.71|22
1624832580000|2021-06-27 22:23:00|132.28|129.78|132.25|129.75|132.31|129.81|132.24|129.74|21
1624832590000|2021-06-27 22:23:10|132.24|129.74|132.21|129.71|132.24|129.74|132.07|129.57|27
1624832600000|2021-06-27 22:23:20|132.23|129.73|132.22|129.72|132.26|129.76|132.1|129.6|31
1624832610000|2021-06-27 22:23:30|132.26|129.76|132.19|129.69|132.26|129.76|132.02|129.52|27
1624832620000|2021-06-27 22:23:40|132.17|129.67|132.21|129.71|132.26|129.76|132.11|129.61|29
1624832630000|2021-06-27 22:23:50|132.23|129.73|132.1|129.6|132.26|129.76|132.07|129.57|28
1624832640000|2021-06-27 22:24:00|132.11|129.61|132.08|129.58|132.11|129.61|132.07|129.57|13
1624832650000|2021-06-27 22:24:10|132.07|129.57|131.98|129.48|132.1|129.6|131.95|129.45|38
1624832660000|2021-06-27 22:24:20|131.97|129.47|131.98|129.48|132.07|129.57|131.91|129.41|24
1624832670000|2021-06-27 22:24:30|131.97|129.47|131.93|129.43|132.05|129.55|131.93|129.43|21
1624832680000|2021-06-27 22:24:40|131.94|129.44|131.75|129.25|131.94|129.44|131.7|129.2|20
1624832690000|2021-06-27 22:24:50|131.78|129.28|131.47|128.97|131.78|129.28|131.45|128.95|27
1624832700000|2021-06-27 22:25:00|131.46|128.96|131.52|129.02|131.55|129.05|131.32|128.82|30
1624832710000|2021-06-27 22:25:10|131.53|129.03|131.68|129.18|131.68|129.18|131.43|128.93|23
1624832720000|2021-06-27 22:25:20|131.72|129.22|131.75|129.25|131.88|129.38|131.67|129.17|21
1624832730000|2021-06-27 22:25:30|131.74|129.24|131.72|129.22|131.77|129.27|131.63|129.13|28
1624832740000|2021-06-27 22:25:40|131.68|129.18|132|129.5|132.01|129.51|131.68|129.18|25
1624832750000|2021-06-27 22:25:50|131.99|129.49|132.09|129.59|132.13|129.63|131.99|129.49|12
1624832760000|2021-06-27 22:26:00|132.05|129.55|131.97|129.47|132.07|129.57|131.91|129.41|22
1624832770000|2021-06-27 22:26:10|131.96|129.46|132.18|129.68|132.21|129.71|131.95|129.45|26
1624832780000|2021-06-27 22:26:20|132.23|129.73|132.11|129.61|132.25|129.75|132.07|129.57|21
1624832790000|2021-06-27 22:26:30|132.13|129.63|132.21|129.71|132.24|129.74|132.13|129.63|19
1624832800000|2021-06-27 22:26:40|132.22|129.72|132.1|129.6|132.3|129.8|132.1|129.6|25
1624832810000|2021-06-27 22:26:50|132.12|129.62|132.08|129.58|132.17|129.67|132.08|129.58|19
1624832820000|2021-06-27 22:27:00|132.06|129.56|132.23|129.73|132.23|129.73|132.06|129.56|23
1624832830000|2021-06-27 22:27:10|132.25|129.75|132.23|129.73|132.25|129.75|132.19|129.69|19
1624832840000|2021-06-27 22:27:20|132.22|129.72|132.19|129.69|132.22|129.72|132.14|129.64|25
1624832850000|2021-06-27 22:27:30|132.2|129.7|132.21|129.71|132.24|129.74|132.14|129.64|21
1624832860000|2021-06-27 22:27:40|132.19|129.69|132.14|129.64|132.22|129.72|132.09|129.59|20
1624832870000|2021-06-27 22:27:50|132.13|129.63|132.17|129.67|132.18|129.68|132.13|129.63|12
1624832880000|2021-06-27 22:28:00|132.2|129.7|132.16|129.66|132.2|129.7|132.09|129.59|19
1624832890000|2021-06-27 22:28:10|132.18|129.68|132.2|129.7|132.25|129.75|132.18|129.68|13
1624832900000|2021-06-27 22:28:20|132.17|129.67|132.05|129.55|132.17|129.67|132.04|129.54|15
1624832910000|2021-06-27 22:28:30|132.07|129.57|132.02|129.52|132.08|129.58|132.01|129.51|18
1624832920000|2021-06-27 22:28:40|132.04|129.54|132.19|129.69|132.19|129.69|132.04|129.54|15
1624832930000|2021-06-27 22:28:50|132.18|129.68|132.16|129.66|132.19|129.69|132.14|129.64|13
1624832940000|2021-06-27 22:29:00|132.15|129.65|132.11|129.61|132.16|129.66|132.08|129.58|11
1624832950000|2021-06-27 22:29:10|132.1|129.6|132.03|129.53|132.1|129.6|132.01|129.51|20
1624832960000|2021-06-27 22:29:20|132.01|129.51|132.13|129.63|132.18|129.68|131.99|129.49|22
1624832970000|2021-06-27 22:29:30|132.14|129.64|132.14|129.64|132.18|129.68|132.11|129.61|17
1624832980000|2021-06-27 22:29:40|132.17|129.67|132.15|129.65|132.17|129.67|132.09|129.59|24
1624832990000|2021-06-27 22:29:50|132.14|129.64|132.18|129.68|132.23|129.73|132.14|129.64|26
1624833000000|2021-06-27 22:30:00|132.17|129.67|132.12|129.62|132.29|129.79|132.1|129.6|23
1624833010000|2021-06-27 22:30:10|132.11|129.61|132.09|129.59|132.21|129.71|132.09|129.59|23
1624833020000|2021-06-27 22:30:20|132.1|129.6|132.19|129.69|132.22|129.72|132.08|129.58|18
1624833030000|2021-06-27 22:30:30|132.2|129.7|132.21|129.71|132.22|129.72|132.19|129.69|6
1624833040000|2021-06-27 22:30:40|132.22|129.72|132.23|129.73|132.26|129.76|132.2|129.7|19
1624833050000|2021-06-27 22:30:50|132.22|129.72|132.17|129.67|132.23|129.73|132.15|129.65|14
1624833060000|2021-06-27 22:31:00|132.19|129.69|132.2|129.7|132.21|129.71|132.17|129.67|13
1624833070000|2021-06-27 22:31:10|132.19|129.69|132.09|129.59|132.2|129.7|132.09|129.59|15
1624833080000|2021-06-27 22:31:20|132.1|129.6|132.11|129.61|132.18|129.68|132.09|129.59|15
1624833090000|2021-06-27 22:31:30|132.12|129.62|132.15|129.65|132.16|129.66|132.12|129.62|10
1624833100000|2021-06-27 22:31:40|132.14|129.64|132.17|129.67|132.24|129.74|132.13|129.63|19
1624833110000|2021-06-27 22:31:50|132.19|129.69|132.21|129.71|132.25|129.75|132.18|129.68|17
1624833120000|2021-06-27 22:32:00|132.22|129.72|132.29|129.79|132.29|129.79|132.22|129.72|18
1624833130000|2021-06-27 22:32:10|132.3|129.8|132.31|129.81|132.31|129.81|132.27|129.77|18
1624833140000|2021-06-27 22:32:20|132.32|129.82|132.23|129.73|132.35|129.85|132.19|129.69|20
1624833150000|2021-06-27 22:32:30|132.22|129.72|132.19|129.69|132.25|129.75|132.19|129.69|18
1624833160000|2021-06-27 22:32:40|132.18|129.68|132.1|129.6|132.2|129.7|132.07|129.57|21
1624833170000|2021-06-27 22:32:50|132.08|129.58|132.06|129.56|132.12|129.62|132.05|129.55|22
1624833180000|2021-06-27 22:33:00|132.05|129.55|132.05|129.55|132.07|129.57|132.03|129.53|13
1624833190000|2021-06-27 22:33:10|132.07|129.57|132.07|129.57|132.07|129.57|132.05|129.55|7
1624833200000|2021-06-27 22:33:20|132.06|129.56|132.17|129.67|132.2|129.7|132.06|129.56|15
1624833210000|2021-06-27 22:33:30|132.16|129.66|132.14|129.64|132.18|129.68|132.14|129.64|15
1624833220000|2021-06-27 22:33:40|132.13|129.63|132.13|129.63|132.14|129.64|132.12|129.62|11
1624833230000|2021-06-27 22:33:50|132.12|129.62|132.12|129.62|132.12|129.62|132.11|129.61|3
1624833240000|2021-06-27 22:34:00|132.11|129.61|132.23|129.73|132.23|129.73|132.09|129.59|14
1624833250000|2021-06-27 22:34:10|132.24|129.74|132.22|129.72|132.24|129.74|132.16|129.66|16
1624833260000|2021-06-27 22:34:20|132.23|129.73|132.17|129.67|132.24|129.74|132.1|129.6|15
1624833270000|2021-06-27 22:34:30|132.16|129.66|132.1|129.6|132.17|129.67|132.1|129.6|13
1624833280000|2021-06-27 22:34:40|132.09|129.59|132.08|129.58|132.1|129.6|132.04|129.54|21
1624833290000|2021-06-27 22:34:50|132.07|129.57|131.93|129.43|132.07|129.57|131.93|129.43|19
1624833300000|2021-06-27 22:35:00|131.97|129.47|131.97|129.47|132.08|129.58|131.95|129.45|17
1624833310000|2021-06-27 22:35:10|131.94|129.44|131.94|129.44|131.94|129.44|131.94|129.44|1
1624833320000|2021-06-27 22:35:20|131.93|129.43|131.87|129.37|131.93|129.43|131.87|129.37|11
1624833330000|2021-06-27 22:35:30|131.86|129.36|131.96|129.46|131.99|129.49|131.86|129.36|18
1624833340000|2021-06-27 22:35:40|131.94|129.44|131.92|129.42|131.96|129.46|131.92|129.42|5
1624833350000|2021-06-27 22:35:50|131.93|129.43|131.93|129.43|131.94|129.44|131.87|129.37|14
1624833360000|2021-06-27 22:36:00|131.94|129.44|131.87|129.37|131.94|129.44|131.86|129.36|11
1624833370000|2021-06-27 22:36:10|131.88|129.38|131.85|129.35|131.89|129.39|131.84|129.34|16
1624833380000|2021-06-27 22:36:20|131.82|129.32|131.8|129.3|131.86|129.36|131.78|129.28|15
1624833390000|2021-06-27 22:36:30|131.81|129.31|131.8|129.3|131.85|129.35|131.79|129.29|13
1624833400000|2021-06-27 22:36:40|131.83|129.33|131.81|129.31|131.83|129.33|131.79|129.29|9
1624833410000|2021-06-27 22:36:50|131.82|129.32|131.81|129.31|131.83|129.33|131.78|129.28|13
1624833420000|2021-06-27 22:37:00|131.8|129.3|131.89|129.39|131.9|129.4|131.8|129.3|16
1624833430000|2021-06-27 22:37:10|131.94|129.44|131.94|129.44|131.98|129.48|131.93|129.43|11
1624833440000|2021-06-27 22:37:20|131.95|129.45|132|129.5|132|129.5|131.95|129.45|5
1624833450000|2021-06-27 22:37:30|132.01|129.51|132.02|129.52|132.05|129.55|132.01|129.51|11
1624833460000|2021-06-27 22:37:40|132.01|129.51|131.91|129.41|132.01|129.51|131.86|129.36|12
1624833470000|2021-06-27 22:37:50|131.86|129.36|131.84|129.34|131.87|129.37|131.83|129.33|14
1624833480000|2021-06-27 22:38:00|131.85|129.35|131.84|129.34|131.86|129.36|131.8|129.3|10
1624833490000|2021-06-27 22:38:10|131.81|129.31|131.86|129.36|131.88|129.38|131.79|129.29|25
1624833500000|2021-06-27 22:38:20|131.88|129.38|131.84|129.34|131.91|129.41|131.84|129.34|20
1624833510000|2021-06-27 22:38:30|131.83|129.33|131.82|129.32|131.9|129.4|131.82|129.32|19
1624833520000|2021-06-27 22:38:40|131.81|129.31|131.82|129.32|131.82|129.32|131.81|129.31|10
1624833530000|2021-06-27 22:38:50|131.83|129.33|131.86|129.36|131.86|129.36|131.82|129.32|15
1624833540000|2021-06-27 22:39:00|131.88|129.38|132.01|129.51|132.03|129.53|131.88|129.38|18
1624833550000|2021-06-27 22:39:10|132.02|129.52|132.01|129.51|132.06|129.56|131.96|129.46|16
1624833560000|2021-06-27 22:39:20|132|129.5|131.92|129.42|132.05|129.55|131.92|129.42|10
1624833570000|2021-06-27 22:39:30|131.93|129.43|132.01|129.51|132.01|129.51|131.93|129.43|13
1624833580000|2021-06-27 22:39:40|132.02|129.52|131.98|129.48|132.02|129.52|131.97|129.47|8
1624833590000|2021-06-27 22:39:50|131.97|129.47|131.92|129.42|131.99|129.49|131.92|129.42|13
1624833600000|2021-06-27 22:40:00|131.91|129.41|131.87|129.37|131.91|129.41|131.84|129.34|13
1624833610000|2021-06-27 22:40:10|131.88|129.38|131.95|129.45|131.96|129.46|131.88|129.38|17
1624833620000|2021-06-27 22:40:20|131.96|129.46|131.96|129.46|131.97|129.47|131.94|129.44|16
1624833630000|2021-06-27 22:40:30|131.95|129.45|132.05|129.55|132.05|129.55|131.95|129.45|12
1624833640000|2021-06-27 22:40:40|132.04|129.54|132.14|129.64|132.14|129.64|132.04|129.54|16
1624833650000|2021-06-27 22:40:50|132.13|129.63|132.13|129.63|132.13|129.63|132.06|129.56|16
1624833660000|2021-06-27 22:41:00|132.11|129.61|132.12|129.62|132.14|129.64|132.05|129.55|20
1624833670000|2021-06-27 22:41:10|132.08|129.58|132.07|129.57|132.08|129.58|132.05|129.55|15
1624833680000|2021-06-27 22:41:20|132.06|129.56|132.08|129.58|132.08|129.58|132.06|129.56|6
1624833690000|2021-06-27 22:41:30|132.09|129.59|132.19|129.69|132.2|129.7|132.09|129.59|15
1624833700000|2021-06-27 22:41:40|132.2|129.7|132.19|129.69|132.2|129.7|132.18|129.68|12
1624833710000|2021-06-27 22:41:50|132.2|129.7|132.25|129.75|132.31|129.81|132.19|129.69|14
1624833720000|2021-06-27 22:42:00|132.26|129.76|132.24|129.74|132.26|129.76|132.19|129.69|16
1624833730000|2021-06-27 22:42:10|132.23|129.73|132.16|129.66|132.26|129.76|132.12|129.62|20
1624833740000|2021-06-27 22:42:20|132.17|129.67|132.21|129.71|132.24|129.74|132.15|129.65|17
1624833750000|2021-06-27 22:42:30|132.2|129.7|132.12|129.62|132.2|129.7|132.11|129.61|20
1624833760000|2021-06-27 22:42:40|132.13|129.63|132.03|129.53|132.18|129.68|132.03|129.53|18
1624833770000|2021-06-27 22:42:50|132.01|129.51|132.02|129.52|132.05|129.55|131.97|129.47|27
1624833780000|2021-06-27 22:43:00|131.98|129.48|132.04|129.54|132.08|129.58|131.97|129.47|20
1624833790000|2021-06-27 22:43:10|132.05|129.55|132.01|129.51|132.06|129.56|132.01|129.51|10
1624833800000|2021-06-27 22:43:20|132.02|129.52|132.08|129.58|132.1|129.6|132.02|129.52|17
1624833810000|2021-06-27 22:43:30|132.07|129.57|132.11|129.61|132.17|129.67|132.04|129.54|16
1624833820000|2021-06-27 22:43:40|132.09|129.59|132.08|129.58|132.13|129.63|132.07|129.57|13
1624833830000|2021-06-27 22:43:50|132.09|129.59|132.12|129.62|132.15|129.65|132.09|129.59|14
1624833840000|2021-06-27 22:44:00|132.1|129.6|132.18|129.68|132.18|129.68|132.1|129.6|18
1624833850000|2021-06-27 22:44:10|132.17|129.67|132.2|129.7|132.27|129.77|132.17|129.67|18
1624833860000|2021-06-27 22:44:20|132.19|129.69|132.21|129.71|132.21|129.71|132.18|129.68|13
1624833870000|2021-06-27 22:44:30|132.22|129.72|132.16|129.66|132.22|129.72|132.16|129.66|11
1624833880000|2021-06-27 22:44:40|132.15|129.65|132.12|129.62|132.16|129.66|132.08|129.58|17
1624833890000|2021-06-27 22:44:50|132.13|129.63|132.15|129.65|132.2|129.7|132.11|129.61|19
1624833900000|2021-06-27 22:45:00|132.16|129.66|132.21|129.71|132.24|129.74|132.16|129.66|17
1624833910000|2021-06-27 22:45:10|132.22|129.72|132.16|129.66|132.22|129.72|132.14|129.64|15
1624833920000|2021-06-27 22:45:20|132.17|129.67|132.06|129.56|132.19|129.69|132.05|129.55|25
1624833930000|2021-06-27 22:45:30|132.1|129.6|132.11|129.61|132.18|129.68|132.1|129.6|17
1624833940000|2021-06-27 22:45:40|132.13|129.63|132.08|129.58|132.13|129.63|132.08|129.58|18
1624833950000|2021-06-27 22:45:50|132.09|129.59|131.94|129.44|132.09|129.59|131.88|129.38|27
1624833960000|2021-06-27 22:46:00|131.98|129.48|132.03|129.53|132.04|129.54|131.95|129.45|19
1624833970000|2021-06-27 22:46:10|132.01|129.51|131.88|129.38|132.01|129.51|131.88|129.38|15
1624833980000|2021-06-27 22:46:20|131.87|129.37|131.85|129.35|131.87|129.37|131.77|129.27|20
1624833990000|2021-06-27 22:46:30|131.81|129.31|131.69|129.19|131.87|129.37|131.69|129.19|19
1624834000000|2021-06-27 22:46:40|131.67|129.17|131.66|129.16|131.7|129.2|131.61|129.11|21
1624834010000|2021-06-27 22:46:50|131.67|129.17|131.77|129.27|131.77|129.27|131.67|129.17|16
1624834020000|2021-06-27 22:47:00|131.76|129.26|131.85|129.35|131.86|129.36|131.76|129.26|15
1624834030000|2021-06-27 22:47:10|131.84|129.34|132.11|129.61|132.12|129.62|131.83|129.33|23
1624834040000|2021-06-27 22:47:20|132.12|129.62|132.21|129.71|132.21|129.71|132.1|129.6|21
1624834050000|2021-06-27 22:47:30|132.19|129.69|132.11|129.61|132.19|129.69|132.07|129.57|14
1624834060000|2021-06-27 22:47:40|132.1|129.6|132.1|129.6|132.13|129.63|132.07|129.57|17
1624834070000|2021-06-27 22:47:50|132.09|129.59|132.07|129.57|132.12|129.62|132.04|129.54|19
1624834080000|2021-06-27 22:48:00|132.06|129.56|131.96|129.46|132.06|129.56|131.96|129.46|9
1624834090000|2021-06-27 22:48:10|131.97|129.47|132.05|129.55|132.07|129.57|131.96|129.46|17
1624834100000|2021-06-27 22:48:20|132.06|129.56|132.01|129.51|132.06|129.56|131.95|129.45|17
1624834110000|2021-06-27 22:48:30|132.02|129.52|132.1|129.6|132.11|129.61|132|129.5|20
1624834120000|2021-06-27 22:48:40|132.09|129.59|132.21|129.71|132.21|129.71|132.06|129.56|17
1624834130000|2021-06-27 22:48:50|132.2|129.7|132.07|129.57|132.2|129.7|132.06|129.56|18
1624834140000|2021-06-27 22:49:00|132.08|129.58|132.1|129.6|132.1|129.6|132.07|129.57|9
1624834150000|2021-06-27 22:49:10|132.09|129.59|132.08|129.58|132.1|129.6|132.07|129.57|16
1624834160000|2021-06-27 22:49:20|132.1|129.6|132.07|129.57|132.11|129.61|132.07|129.57|8
1624834170000|2021-06-27 22:49:30|132.05|129.55|132.11|129.61|132.12|129.62|132.03|129.53|15
1624834180000|2021-06-27 22:49:40|132.14|129.64|132.21|129.71|132.21|129.71|132.14|129.64|21
1624834190000|2021-06-27 22:49:50|132.22|129.72|132.21|129.71|132.28|129.78|132.2|129.7|19
1624834200000|2021-06-27 22:50:00|132.22|129.72|132.14|129.64|132.22|129.72|132.12|129.62|12
1624834210000|2021-06-27 22:50:10|132.15|129.65|132.18|129.68|132.21|129.71|132.14|129.64|17
1624834220000|2021-06-27 22:50:20|132.19|129.69|132.23|129.73|132.24|129.74|132.17|129.67|20
1624834230000|2021-06-27 22:50:30|132.22|129.72|132.2|129.7|132.22|129.72|132.2|129.7|8
1624834240000|2021-06-27 22:50:40|132.21|129.71|132.21|129.71|132.21|129.71|132.2|129.7|7
1624834250000|2021-06-27 22:50:50|132.2|129.7|132.24|129.74|132.24|129.74|132.2|129.7|8
1624834260000|2021-06-27 22:51:00|132.26|129.76|132.26|129.76|132.28|129.78|132.24|129.74|14
1624834270000|2021-06-27 22:51:10|132.24|129.74|132.22|129.72|132.24|129.74|132.2|129.7|19
1624834280000|2021-06-27 22:51:20|132.2|129.7|132.23|129.73|132.24|129.74|132.2|129.7|19
1624834290000|2021-06-27 22:51:30|132.22|129.72|132.21|129.71|132.27|129.77|132.2|129.7|15
1624834300000|2021-06-27 22:51:40|132.22|129.72|132.25|129.75|132.26|129.76|132.2|129.7|16
1624834310000|2021-06-27 22:51:50|132.26|129.76|132.24|129.74|132.27|129.77|132.24|129.74|15
1624834320000|2021-06-27 22:52:00|132.25|129.75|132.22|129.72|132.27|129.77|132.22|129.72|8
1624834330000|2021-06-27 22:52:10|132.23|129.73|132.28|129.78|132.29|129.79|132.23|129.73|8
1624834340000|2021-06-27 22:52:20|132.29|129.79|132.26|129.76|132.29|129.79|132.24|129.74|19
1624834350000|2021-06-27 22:52:30|132.27|129.77|132.27|129.77|132.29|129.79|132.26|129.76|14
1624834360000|2021-06-27 22:52:40|132.26|129.76|132.28|129.78|132.29|129.79|132.26|129.76|8
1624834370000|2021-06-27 22:52:50|132.27|129.77|132.26|129.76|132.31|129.81|132.25|129.75|17
1624834380000|2021-06-27 22:53:00|132.25|129.75|132.24|129.74|132.27|129.77|132.24|129.74|17
1624834390000|2021-06-27 22:53:10|132.23|129.73|132.28|129.78|132.3|129.8|132.23|129.73|13
1624834400000|2021-06-27 22:53:20|132.25|129.75|132.29|129.79|132.29|129.79|132.25|129.75|16
1624834410000|2021-06-27 22:53:30|132.27|129.77|132.23|129.73|132.29|129.79|132.23|129.73|13
1624834420000|2021-06-27 22:53:40|132.24|129.74|132.25|129.75|132.28|129.78|132.24|129.74|13
1624834430000|2021-06-27 22:53:50|132.26|129.76|132.27|129.77|132.27|129.77|132.24|129.74|14
1624834440000|2021-06-27 22:54:00|132.26|129.76|132.29|129.79|132.3|129.8|132.26|129.76|12
1624834450000|2021-06-27 22:54:10|132.31|129.81|132.28|129.78|132.31|129.81|132.28|129.78|8
1624834460000|2021-06-27 22:54:20|132.3|129.8|132.32|129.82|132.32|129.82|132.29|129.79|8
1624834470000|2021-06-27 22:54:30|132.29|129.79|132.33|129.83|132.34|129.84|132.27|129.77|16
1624834480000|2021-06-27 22:54:40|132.32|129.82|132.29|129.79|132.32|129.82|132.29|129.79|11
1624834490000|2021-06-27 22:54:50|132.28|129.78|132.29|129.79|132.31|129.81|132.28|129.78|9
1624834500000|2021-06-27 22:55:00|132.28|129.78|132.3|129.8|132.32|129.82|132.27|129.77|16
1624834510000|2021-06-27 22:55:10|132.31|129.81|132.3|129.8|132.32|129.82|132.29|129.79|9
1624834520000|2021-06-27 22:55:20|132.32|129.82|132.29|129.79|132.34|129.84|132.29|129.79|12
1624834530000|2021-06-27 22:55:30|132.3|129.8|132.31|129.81|132.35|129.85|132.3|129.8|21
1624834540000|2021-06-27 22:55:40|132.32|129.82|132.26|129.76|132.32|129.82|132.25|129.75|23
1624834550000|2021-06-27 22:55:50|132.27|129.77|132.3|129.8|132.31|129.81|132.26|129.76|13
1624834560000|2021-06-27 22:56:00|132.31|129.81|132.29|129.79|132.31|129.81|132.29|129.79|13
1624834570000|2021-06-27 22:56:10|132.3|129.8|132.33|129.83|132.33|129.83|132.3|129.8|10
1624834580000|2021-06-27 22:56:20|132.35|129.85|132.37|129.87|132.42|129.92|132.3|129.8|27
1624834590000|2021-06-27 22:56:30|132.36|129.86|132.34|129.84|132.36|129.86|132.32|129.82|16
1624834600000|2021-06-27 22:56:40|132.33|129.83|132.28|129.78|132.38|129.88|132.28|129.78|19
1624834610000|2021-06-27 22:56:50|132.3|129.8|132.32|129.82|132.36|129.86|132.26|129.76|18
1624834620000|2021-06-27 22:57:00|132.31|129.81|132.28|129.78|132.33|129.83|132.26|129.76|17
1624834630000|2021-06-27 22:57:10|132.27|129.77|132.35|129.85|132.37|129.87|132.27|129.77|22
1624834640000|2021-06-27 22:57:20|132.32|129.82|132.32|129.82|132.43|129.93|132.31|129.81|29
1624834650000|2021-06-27 22:57:30|132.33|129.83|132.4|129.9|132.43|129.93|132.29|129.79|27
1624834660000|2021-06-27 22:57:40|132.39|129.89|132.4|129.9|132.44|129.94|132.35|129.85|21
1624834670000|2021-06-27 22:57:50|132.39|129.89|132.3|129.8|132.41|129.91|132.27|129.77|23
1624834680000|2021-06-27 22:58:00|132.31|129.81|132.35|129.85|132.37|129.87|132.3|129.8|20
1624834690000|2021-06-27 22:58:10|132.34|129.84|132.34|129.84|132.35|129.85|132.31|129.81|15
1624834700000|2021-06-27 22:58:20|132.33|129.83|132.32|129.82|132.36|129.86|132.32|129.82|15
1624834710000|2021-06-27 22:58:30|132.31|129.81|132.32|129.82|132.34|129.84|132.31|129.81|19
1624834720000|2021-06-27 22:58:40|132.31|129.81|132.22|129.72|132.32|129.82|132.21|129.71|18
1624834730000|2021-06-27 22:58:50|132.21|129.71|132.26|129.76|132.3|129.8|132.21|129.71|21
1624834740000|2021-06-27 22:59:00|132.22|129.72|132.23|129.73|132.24|129.74|132.22|129.72|4
1624834750000|2021-06-27 22:59:10|132.22|129.72|132.23|129.73|132.25|129.75|132.22|129.72|9
1624834760000|2021-06-27 22:59:20|132.24|129.74|132.28|129.78|132.28|129.78|132.22|129.72|8
1624834770000|2021-06-27 22:59:30|132.3|129.8|132.26|129.76|132.3|129.8|132.24|129.74|17
1624834780000|2021-06-27 22:59:40|132.24|129.74|132.22|129.72|132.27|129.77|132.22|129.72|11
1624834790000|2021-06-27 22:59:50|132.24|129.74|132.27|129.77|132.27|129.77|132.22|129.72|7
1624834800000|2021-06-27 23:00:00|132.31|129.81|132.34|129.84|132.41|129.91|132.31|129.81|22
1624834810000|2021-06-27 23:00:10|132.36|129.86|132.24|129.74|132.41|129.91|132.23|129.73|21
1624834820000|2021-06-27 23:00:20|132.25|129.75|132.22|129.72|132.26|129.76|132.22|129.72|17
1624834830000|2021-06-27 23:00:30|132.21|129.71|132.16|129.66|132.21|129.71|132.15|129.65|12
1624834840000|2021-06-27 23:00:40|132.15|129.65|132.09|129.59|132.16|129.66|132.09|129.59|11
1624834850000|2021-06-27 23:00:50|132.1|129.6|131.91|129.41|132.1|129.6|131.9|129.4|21
1624834860000|2021-06-27 23:01:00|131.9|129.4|131.77|129.27|131.9|129.4|131.75|129.25|7
1624834870000|2021-06-27 23:01:10|131.75|129.25|131.73|129.23|131.75|129.25|131.66|129.16|19
1624834880000|2021-06-27 23:01:20|131.77|129.27|131.67|129.17|131.79|129.29|131.66|129.16|23
1624834890000|2021-06-27 23:01:30|131.65|129.15|131.58|129.08|131.69|129.19|131.56|129.06|24
1624834900000|2021-06-27 23:01:40|131.55|129.05|131.67|129.17|131.67|129.17|131.39|128.89|25
1624834910000|2021-06-27 23:01:50|131.65|129.15|131.76|129.26|131.78|129.28|131.62|129.12|27
1624834920000|2021-06-27 23:02:00|131.77|129.27|131.84|129.34|131.89|129.39|131.77|129.27|17
1624834930000|2021-06-27 23:02:10|131.85|129.35|131.71|129.21|131.85|129.35|131.71|129.21|14
1624834940000|2021-06-27 23:02:20|131.7|129.2|131.57|129.07|131.7|129.2|131.54|129.04|23
1624834950000|2021-06-27 23:02:30|131.55|129.05|131.68|129.18|131.69|129.19|131.55|129.05|18
1624834960000|2021-06-27 23:02:40|131.69|129.19|131.66|129.16|131.69|129.19|131.64|129.14|7
1624834970000|2021-06-27 23:02:50|131.65|129.15|131.69|129.19|131.69|129.19|131.65|129.15|13
1624834980000|2021-06-27 23:03:00|131.73|129.23|131.71|129.21|131.74|129.24|131.7|129.2|16
1624834990000|2021-06-27 23:03:10|131.72|129.22|131.72|129.22|131.73|129.23|131.7|129.2|10
1624835000000|2021-06-27 23:03:20|131.71|129.21|131.76|129.26|131.77|129.27|131.71|129.21|13
1624835010000|2021-06-27 23:03:30|131.77|129.27|131.79|129.29|131.82|129.32|131.76|129.26|15
1624835020000|2021-06-27 23:03:40|131.78|129.28|131.77|129.27|131.79|129.29|131.76|129.26|23
1624835030000|2021-06-27 23:03:50|131.76|129.26|131.73|129.23|131.78|129.28|131.73|129.23|14
1624835040000|2021-06-27 23:04:00|131.75|129.25|131.7|129.2|131.75|129.25|131.69|129.19|13
1624835050000|2021-06-27 23:04:10|131.69|129.19|131.71|129.21|131.73|129.23|131.69|129.19|19
1624835060000|2021-06-27 23:04:20|131.72|129.22|131.68|129.18|131.72|129.22|131.68|129.18|12
1624835070000|2021-06-27 23:04:30|131.74|129.24|131.7|129.2|131.74|129.24|131.64|129.14|17
1624835080000|2021-06-27 23:04:40|131.72|129.22|131.7|129.2|131.73|129.23|131.69|129.19|10
1624835090000|2021-06-27 23:04:50|131.71|129.21|131.68|129.18|131.72|129.22|131.68|129.18|13
1624835100000|2021-06-27 23:05:00|131.66|129.16|131.62|129.12|131.66|129.16|131.57|129.07|27
1624835110000|2021-06-27 23:05:10|131.61|129.11|131.78|129.28|131.79|129.29|131.61|129.11|26
1624835120000|2021-06-27 23:05:20|131.77|129.27|131.91|129.41|131.93|129.43|131.77|129.27|19
1624835130000|2021-06-27 23:05:30|131.9|129.4|131.98|129.48|131.98|129.48|131.88|129.38|21
1624835140000|2021-06-27 23:05:40|131.96|129.46|132.06|129.56|132.09|129.59|131.96|129.46|19
1624835150000|2021-06-27 23:05:50|132.04|129.54|131.97|129.47|132.06|129.56|131.94|129.44|16
1624835160000|2021-06-27 23:06:00|131.96|129.46|131.87|129.37|131.97|129.47|131.87|129.37|11
1624835170000|2021-06-27 23:06:10|131.88|129.38|131.91|129.41|131.94|129.44|131.8|129.3|17
1624835180000|2021-06-27 23:06:20|131.92|129.42|131.95|129.45|131.96|129.46|131.89|129.39|13
1624835190000|2021-06-27 23:06:30|131.96|129.46|131.95|129.45|131.96|129.46|131.93|129.43|16
1624835200000|2021-06-27 23:06:40|131.94|129.44|131.91|129.41|131.97|129.47|131.9|129.4|15
1624835210000|2021-06-27 23:06:50|131.9|129.4|131.88|129.38|131.94|129.44|131.87|129.37|19
1624835220000|2021-06-27 23:07:00|131.87|129.37|131.88|129.38|131.91|129.41|131.86|129.36|11
1624835230000|2021-06-27 23:07:10|131.89|129.39|131.87|129.37|131.89|129.39|131.86|129.36|8
1624835240000|2021-06-27 23:07:20|131.88|129.38|131.9|129.4|131.9|129.4|131.85|129.35|10
1624835250000|2021-06-27 23:07:30|131.89|129.39|131.86|129.36|131.89|129.39|131.84|129.34|11
1624835260000|2021-06-27 23:07:40|131.84|129.34|131.83|129.33|131.86|129.36|131.82|129.32|14
1624835270000|2021-06-27 23:07:50|131.84|129.34|131.85|129.35|131.88|129.38|131.8|129.3|16
1624835280000|2021-06-27 23:08:00|131.87|129.37|131.83|129.33|131.88|129.38|131.83|129.33|9
1624835290000|2021-06-27 23:08:10|131.84|129.34|131.89|129.39|131.89|129.39|131.82|129.32|15
1624835300000|2021-06-27 23:08:20|131.86|129.36|131.88|129.38|131.89|129.39|131.83|129.33|21
1624835310000|2021-06-27 23:08:30|131.89|129.39|131.88|129.38|131.89|129.39|131.86|129.36|15
1624835320000|2021-06-27 23:08:40|131.87|129.37|131.82|129.32|131.89|129.39|131.82|129.32|17
1624835330000|2021-06-27 23:08:50|131.85|129.35|131.8|129.3|131.86|129.36|131.79|129.29|12
1624835340000|2021-06-27 23:09:00|131.78|129.28|131.79|129.29|131.84|129.34|131.77|129.27|13
1624835350000|2021-06-27 23:09:10|131.78|129.28|131.78|129.28|131.81|129.31|131.78|129.28|11
1624835360000|2021-06-27 23:09:20|131.77|129.27|131.77|129.27|131.79|129.29|131.77|129.27|5
1624835370000|2021-06-27 23:09:30|131.78|129.28|131.77|129.27|131.78|129.28|131.77|129.27|6
1624835380000|2021-06-27 23:09:40|131.78|129.28|131.79|129.29|131.84|129.34|131.77|129.27|15
1624835390000|2021-06-27 23:09:50|131.78|129.28|131.74|129.24|131.8|129.3|131.71|129.21|14
1624835400000|2021-06-27 23:10:00|131.73|129.23|131.81|129.31|131.81|129.31|131.7|129.2|25
1624835410000|2021-06-27 23:10:10|131.8|129.3|131.8|129.3|131.82|129.32|131.79|129.29|14
1624835420000|2021-06-27 23:10:20|131.81|129.31|131.83|129.33|131.87|129.37|131.81|129.31|14
1624835430000|2021-06-27 23:10:30|131.84|129.34|131.81|129.31|131.85|129.35|131.8|129.3|13
1624835440000|2021-06-27 23:10:40|131.8|129.3|131.8|129.3|131.82|129.32|131.78|129.28|16
1624835450000|2021-06-27 23:10:50|131.79|129.29|131.78|129.28|131.81|129.31|131.73|129.23|19
1624835460000|2021-06-27 23:11:00|131.75|129.25|131.82|129.32|131.82|129.32|131.72|129.22|23
1624835470000|2021-06-27 23:11:10|131.84|129.34|131.75|129.25|131.84|129.34|131.75|129.25|16
1624835480000|2021-06-27 23:11:20|131.74|129.24|131.68|129.18|131.79|129.29|131.67|129.17|19
1624835490000|2021-06-27 23:11:30|131.67|129.17|131.72|129.22|131.75|129.25|131.66|129.16|21
1624835500000|2021-06-27 23:11:40|131.75|129.25|131.76|129.26|131.77|129.27|131.73|129.23|15
1624835510000|2021-06-27 23:11:50|131.75|129.25|131.72|129.22|131.75|129.25|131.68|129.18|19
1624835520000|2021-06-27 23:12:00|131.73|129.23|131.77|129.27|131.77|129.27|131.69|129.19|17
1624835530000|2021-06-27 23:12:10|131.76|129.26|131.86|129.36|131.86|129.36|131.76|129.26|11
1624835540000|2021-06-27 23:12:20|131.85|129.35|131.81|129.31|131.85|129.35|131.78|129.28|13
1624835550000|2021-06-27 23:12:30|131.82|129.32|131.83|129.33|131.84|129.34|131.8|129.3|10
1624835560000|2021-06-27 23:12:40|131.82|129.32|131.87|129.37|131.89|129.39|131.82|129.32|13
1624835570000|2021-06-27 23:12:50|131.88|129.38|131.87|129.37|131.89|129.39|131.85|129.35|11
1624835580000|2021-06-27 23:13:00|131.86|129.36|131.88|129.38|131.88|129.38|131.86|129.36|11
1624835590000|2021-06-27 23:13:10|131.9|129.4|131.89|129.39|131.9|129.4|131.87|129.37|8
1624835600000|2021-06-27 23:13:20|131.88|129.38|131.93|129.43|131.93|129.43|131.88|129.38|13
1624835610000|2021-06-27 23:13:30|131.95|129.45|131.96|129.46|131.99|129.49|131.95|129.45|16
1624835620000|2021-06-27 23:13:40|131.95|129.45|131.95|129.45|131.97|129.47|131.93|129.43|13
1624835630000|2021-06-27 23:13:50|131.96|129.46|131.95|129.45|131.97|129.47|131.94|129.44|16
1624835640000|2021-06-27 23:14:00|131.96|129.46|132.02|129.52|132.02|129.52|131.96|129.46|11
1624835650000|2021-06-27 23:14:10|132.01|129.51|131.96|129.46|132.01|129.51|131.88|129.38|22
1624835660000|2021-06-27 23:14:20|131.97|129.47|132.02|129.52|132.03|129.53|131.96|129.46|12
1624835670000|2021-06-27 23:14:30|132.03|129.53|132.02|129.52|132.03|129.53|132.01|129.51|12
1624835680000|2021-06-27 23:14:40|132.03|129.53|132.02|129.52|132.03|129.53|131.99|129.49|12
1624835690000|2021-06-27 23:14:50|132.03|129.53|131.97|129.47|132.04|129.54|131.95|129.45|14
1624835700000|2021-06-27 23:15:00|131.96|129.46|131.98|129.48|131.98|129.48|131.91|129.41|17
1624835710000|2021-06-27 23:15:10|131.99|129.49|132.02|129.52|132.04|129.54|131.98|129.48|13
1624835720000|2021-06-27 23:15:20|132.04|129.54|132.09|129.59|132.09|129.59|132.02|129.52|14
1624835730000|2021-06-27 23:15:30|132.1|129.6|132.11|129.61|132.13|129.63|132.07|129.57|17
1624835740000|2021-06-27 23:15:40|132.1|129.6|132.13|129.63|132.15|129.65|132.1|129.6|7
1624835750000|2021-06-27 23:15:50|132.14|129.64|132.22|129.72|132.23|129.73|132.13|129.63|13
1624835760000|2021-06-27 23:16:00|132.21|129.71|132.21|129.71|132.21|129.71|132.12|129.62|17
1624835770000|2021-06-27 23:16:10|132.2|129.7|132.15|129.65|132.25|129.75|132.14|129.64|15
1624835780000|2021-06-27 23:16:20|132.13|129.63|132.11|129.61|132.13|129.63|132.09|129.59|8
1624835790000|2021-06-27 23:16:30|132.12|129.62|132.15|129.65|132.15|129.65|132.12|129.62|3
1624835800000|2021-06-27 23:16:40|132.16|129.66|132.19|129.69|132.2|129.7|132.16|129.66|8
1624835810000|2021-06-27 23:16:50|132.18|129.68|132.21|129.71|132.22|129.72|132.18|129.68|16
1624835820000|2021-06-27 23:17:00|132.23|129.73|132.29|129.79|132.29|129.79|132.23|129.73|14
1624835830000|2021-06-27 23:17:10|132.3|129.8|132.28|129.78|132.3|129.8|132.27|129.77|15
1624835840000|2021-06-27 23:17:20|132.29|129.79|132.2|129.7|132.3|129.8|132.2|129.7|14
1624835850000|2021-06-27 23:17:30|132.22|129.72|132.29|129.79|132.29|129.79|132.18|129.68|16
1624835860000|2021-06-27 23:17:40|132.3|129.8|132.29|129.79|132.31|129.81|132.28|129.78|11
1624835870000|2021-06-27 23:17:50|132.3|129.8|132.28|129.78|132.3|129.8|132.28|129.78|9
1624835880000|2021-06-27 23:18:00|132.27|129.77|132.24|129.74|132.28|129.78|132.23|129.73|6
1624835890000|2021-06-27 23:18:10|132.23|129.73|132.22|129.72|132.27|129.77|132.21|129.71|13
1624835900000|2021-06-27 23:18:20|132.23|129.73|132.23|129.73|132.26|129.76|132.22|129.72|15
1624835910000|2021-06-27 23:18:30|132.24|129.74|132.2|129.7|132.25|129.75|132.2|129.7|16
1624835920000|2021-06-27 23:18:40|132.21|129.71|132.17|129.67|132.21|129.71|132.17|129.67|8
1624835930000|2021-06-27 23:18:50|132.19|129.69|132.13|129.63|132.21|129.71|132.12|129.62|17
1624835940000|2021-06-27 23:19:00|132.14|129.64|132.16|129.66|132.19|129.69|132.13|129.63|12
1624835950000|2021-06-27 23:19:10|132.17|129.67|132.21|129.71|132.21|129.71|132.16|129.66|13
1624835960000|2021-06-27 23:19:20|132.22|129.72|132.17|129.67|132.22|129.72|132.17|129.67|10
1624835970000|2021-06-27 23:19:30|132.18|129.68|132.2|129.7|132.2|129.7|132.18|129.68|3
1624835980000|2021-06-27 23:19:40|132.19|129.69|132.22|129.72|132.26|129.76|132.18|129.68|17
1624835990000|2021-06-27 23:19:50|132.23|129.73|132.28|129.78|132.28|129.78|132.22|129.72|8
1624836000000|2021-06-27 23:20:00|132.27|129.77|132.19|129.69|132.27|129.77|132.19|129.69|14
1624836010000|2021-06-27 23:20:10|132.18|129.68|132.22|129.72|132.22|129.72|132.18|129.68|12
1624836020000|2021-06-27 23:20:20|132.21|129.71|132.2|129.7|132.22|129.72|132.19|129.69|12
1624836030000|2021-06-27 23:20:30|132.19|129.69|132.19|129.69|132.21|129.71|132.19|129.69|9
1624836040000|2021-06-27 23:20:40|132.21|129.71|132.17|129.67|132.21|129.71|132.17|129.67|9
1624836050000|2021-06-27 23:20:50|132.16|129.66|132.22|129.72|132.27|129.77|132.16|129.66|12
1624836060000|2021-06-27 23:21:00|132.21|129.71|132.22|129.72|132.22|129.72|132.17|129.67|13
1624836070000|2021-06-27 23:21:10|132.21|129.71|132.28|129.78|132.29|129.79|132.21|129.71|15
1624836080000|2021-06-27 23:21:20|132.29|129.79|132.27|129.77|132.36|129.86|132.26|129.76|20
1624836090000|2021-06-27 23:21:30|132.28|129.78|132.32|129.82|132.33|129.83|132.24|129.74|18
1624836100000|2021-06-27 23:21:40|132.31|129.81|132.21|129.71|132.31|129.81|132.21|129.71|16
1624836110000|2021-06-27 23:21:50|132.2|129.7|132.22|129.72|132.24|129.74|132.2|129.7|15
1624836120000|2021-06-27 23:22:00|132.21|129.71|132.33|129.83|132.33|129.83|132.21|129.71|19
1624836130000|2021-06-27 23:22:10|132.35|129.85|132.31|129.81|132.35|129.85|132.26|129.76|17
1624836140000|2021-06-27 23:22:20|132.3|129.8|132.23|129.73|132.31|129.81|132.23|129.73|14
1624836150000|2021-06-27 23:22:30|132.22|129.72|132.21|129.71|132.22|129.72|132.17|129.67|16
1624836160000|2021-06-27 23:22:40|132.2|129.7|132.15|129.65|132.22|129.72|132.15|129.65|17
1624836170000|2021-06-27 23:22:50|132.16|129.66|132.13|129.63|132.16|129.66|132.11|129.61|11
1624836180000|2021-06-27 23:23:00|132.16|129.66|132.11|129.61|132.18|129.68|132.09|129.59|20
1624836190000|2021-06-27 23:23:10|132.1|129.6|132.12|129.62|132.16|129.66|132.1|129.6|19
1624836200000|2021-06-27 23:23:20|132.13|129.63|132.11|129.61|132.15|129.65|132.08|129.58|20
1624836210000|2021-06-27 23:23:30|132.12|129.62|132.06|129.56|132.12|129.62|132.06|129.56|12
1624836220000|2021-06-27 23:23:40|132.07|129.57|132.07|129.57|132.07|129.57|132.05|129.55|7
1624836230000|2021-06-27 23:23:50|132.06|129.56|132.05|129.55|132.06|129.56|132.02|129.52|11
1624836240000|2021-06-27 23:24:00|132.04|129.54|132.09|129.59|132.09|129.59|132|129.5|20
1624836250000|2021-06-27 23:24:10|132.08|129.58|132.07|129.57|132.08|129.58|132.05|129.55|6
1624836260000|2021-06-27 23:24:20|132.06|129.56|132.06|129.56|132.07|129.57|132.06|129.56|5
1624836270000|2021-06-27 23:24:30|132.05|129.55|132.05|129.55|132.07|129.57|132.04|129.54|11
1624836280000|2021-06-27 23:24:40|132.06|129.56|132.24|129.74|132.24|129.74|132.04|129.54|12
1624836290000|2021-06-27 23:24:50|132.25|129.75|132.26|129.76|132.26|129.76|132.22|129.72|8
1624836300000|2021-06-27 23:25:00|132.24|129.74|132.23|129.73|132.24|129.74|132.22|129.72|8
1624836310000|2021-06-27 23:25:10|132.22|129.72|132.2|129.7|132.22|129.72|132.14|129.64|19
1624836320000|2021-06-27 23:25:20|132.19|129.69|132.21|129.71|132.21|129.71|132.15|129.65|8
1624836330000|2021-06-27 23:25:30|132.22|129.72|132.23|129.73|132.24|129.74|132.22|129.72|9
1624836340000|2021-06-27 23:25:40|132.25|129.75|132.23|129.73|132.26|129.76|132.23|129.73|14
1624836350000|2021-06-27 23:25:50|132.24|129.74|132.27|129.77|132.27|129.77|132.23|129.73|4
1624836360000|2021-06-27 23:26:00|132.28|129.78|132.22|129.72|132.3|129.8|132.22|129.72|13
1624836370000|2021-06-27 23:26:10|132.23|129.73|132.24|129.74|132.28|129.78|132.22|129.72|14
1624836380000|2021-06-27 23:26:20|132.23|129.73|132.29|129.79|132.29|129.79|132.23|129.73|7
1624836390000|2021-06-27 23:26:30|132.3|129.8|132.28|129.78|132.35|129.85|132.26|129.76|25
1624836400000|2021-06-27 23:26:40|132.27|129.77|132.29|129.79|132.32|129.82|132.27|129.77|16
1624836410000|2021-06-27 23:26:50|132.31|129.81|132.34|129.84|132.39|129.89|132.29|129.79|20
1624836420000|2021-06-27 23:27:00|132.35|129.85|132.3|129.8|132.35|129.85|132.29|129.79|15
1624836430000|2021-06-27 23:27:10|132.31|129.81|132.23|129.73|132.31|129.81|132.23|129.73|16
1624836440000|2021-06-27 23:27:20|132.25|129.75|132.26|129.76|132.26|129.76|132.21|129.71|13
1624836450000|2021-06-27 23:27:30|132.25|129.75|132.22|129.72|132.25|129.75|132.21|129.71|12
1624836460000|2021-06-27 23:27:40|132.23|129.73|132.24|129.74|132.27|129.77|132.23|129.73|14
1624836470000|2021-06-27 23:27:50|132.23|129.73|132.22|129.72|132.25|129.75|132.22|129.72|16
1624836480000|2021-06-27 23:28:00|132.24|129.74|132.23|129.73|132.25|129.75|132.23|129.73|4
1624836490000|2021-06-27 23:28:10|132.24|129.74|132.23|129.73|132.25|129.75|132.22|129.72|13
1624836500000|2021-06-27 23:28:20|132.24|129.74|132.22|129.72|132.28|129.78|132.19|129.69|22
1624836510000|2021-06-27 23:28:30|132.21|129.71|132.21|129.71|132.22|129.72|132.2|129.7|11
1624836520000|2021-06-27 23:28:40|132.22|129.72|132.2|129.7|132.23|129.73|132.2|129.7|9
1624836530000|2021-06-27 23:28:50|132.21|129.71|132.2|129.7|132.21|129.71|132.19|129.69|14
1624836540000|2021-06-27 23:29:00|132.19|129.69|132.14|129.64|132.21|129.71|132.13|129.63|10
1624836550000|2021-06-27 23:29:10|132.12|129.62|132.08|129.58|132.13|129.63|132.04|129.54|16
1624836560000|2021-06-27 23:29:20|132.09|129.59|132.08|129.58|132.11|129.61|132.05|129.55|14
1624836570000|2021-06-27 23:29:30|132.07|129.57|132|129.5|132.09|129.59|132|129.5|24
1624836580000|2021-06-27 23:29:40|132.02|129.52|131.99|129.49|132.03|129.53|131.99|129.49|15
1624836590000|2021-06-27 23:29:50|132.01|129.51|132|129.5|132.04|129.54|131.98|129.48|16
1624836600000|2021-06-27 23:30:00|132.01|129.51|132.09|129.59|132.11|129.61|132|129.5|14
1624836610000|2021-06-27 23:30:10|132.1|129.6|132.08|129.58|132.11|129.61|132.08|129.58|11
1624836620000|2021-06-27 23:30:20|132.09|129.59|132.08|129.58|132.1|129.6|132.08|129.58|8
1624836630000|2021-06-27 23:30:30|132.07|129.57|132.07|129.57|132.08|129.58|132.07|129.57|7
1624836640000|2021-06-27 23:30:40|132.05|129.55|132.07|129.57|132.08|129.58|132.04|129.54|9
1624836650000|2021-06-27 23:30:50|132.08|129.58|132.13|129.63|132.14|129.64|132.08|129.58|16
1624836660000|2021-06-27 23:31:00|132.14|129.64|132.23|129.73|132.23|129.73|132.13|129.63|14
1624836670000|2021-06-27 23:31:10|132.24|129.74|132.22|129.72|132.25|129.75|132.22|129.72|8
1624836680000|2021-06-27 23:31:20|132.23|129.73|132.25|129.75|132.26|129.76|132.18|129.68|19
1624836690000|2021-06-27 23:31:30|132.24|129.74|132.24|129.74|132.26|129.76|132.24|129.74|9
1624836700000|2021-06-27 23:31:40|132.25|129.75|132.25|129.75|132.3|129.8|132.25|129.75|14
1624836710000|2021-06-27 23:31:50|132.26|129.76|132.31|129.81|132.34|129.84|132.24|129.74|19
1624836720000|2021-06-27 23:32:00|132.3|129.8|132.24|129.74|132.32|129.82|132.2|129.7|22
1624836730000|2021-06-27 23:32:10|132.22|129.72|132.23|129.73|132.24|129.74|132.21|129.71|12
1624836740000|2021-06-27 23:32:20|132.22|129.72|132.24|129.74|132.29|129.79|132.21|129.71|20
1624836750000|2021-06-27 23:32:30|132.23|129.73|132.16|129.66|132.24|129.74|132.15|129.65|14
1624836760000|2021-06-27 23:32:40|132.15|129.65|132.22|129.72|132.22|129.72|132.15|129.65|19
1624836770000|2021-06-27 23:32:50|132.21|129.71|132.22|129.72|132.27|129.77|132.17|129.67|17
1624836780000|2021-06-27 23:33:00|132.21|129.71|132.3|129.8|132.32|129.82|132.2|129.7|14
1624836790000|2021-06-27 23:33:10|132.31|129.81|132.3|129.8|132.36|129.86|132.3|129.8|15
1624836800000|2021-06-27 23:33:20|132.31|129.81|132.26|129.76|132.31|129.81|132.25|129.75|24
1624836810000|2021-06-27 23:33:30|132.27|129.77|132.28|129.78|132.29|129.79|132.26|129.76|15
1624836820000|2021-06-27 23:33:40|132.27|129.77|132.23|129.73|132.27|129.77|132.21|129.71|16
1624836830000|2021-06-27 23:33:50|132.21|129.71|132.24|129.74|132.27|129.77|132.2|129.7|16
1624836840000|2021-06-27 23:34:00|132.25|129.75|132.23|129.73|132.25|129.75|132.23|129.73|6
1624836850000|2021-06-27 23:34:10|132.24|129.74|132.25|129.75|132.26|129.76|132.23|129.73|5
1624836860000|2021-06-27 23:34:20|132.24|129.74|132.25|129.75|132.25|129.75|132.2|129.7|14
1624836870000|2021-06-27 23:34:30|132.24|129.74|132.23|129.73|132.25|129.75|132.23|129.73|8
1624836880000|2021-06-27 23:34:40|132.24|129.74|132.25|129.75|132.25|129.75|132.23|129.73|10
1624836890000|2021-06-27 23:34:50|132.24|129.74|132.23|129.73|132.26|129.76|132.22|129.72|16
1624836900000|2021-06-27 23:35:00|132.24|129.74|132.23|129.73|132.24|129.74|132.22|129.72|8
1624836910000|2021-06-27 23:35:10|132.24|129.74|132.23|129.73|132.24|129.74|132.23|129.73|2
1624836920000|2021-06-27 23:35:20|132.22|129.72|132.2|129.7|132.23|129.73|132.2|129.7|16
1624836930000|2021-06-27 23:35:30|132.21|129.71|132.2|129.7|132.22|129.72|132.19|129.69|9
1624836940000|2021-06-27 23:35:40|132.22|129.72|132.24|129.74|132.27|129.77|132.19|129.69|19
1624836950000|2021-06-27 23:35:50|132.27|129.77|132.27|129.77|132.32|129.82|132.27|129.77|15
1624836960000|2021-06-27 23:36:00|132.29|129.79|132.24|129.74|132.29|129.79|132.24|129.74|19
1624836970000|2021-06-27 23:36:10|132.22|129.72|132.21|129.71|132.23|129.73|132.21|129.71|7
1624836980000|2021-06-27 23:36:20|132.2|129.7|132.25|129.75|132.26|129.76|132.18|129.68|9
1624836990000|2021-06-27 23:36:30|132.23|129.73|132.25|129.75|132.26|129.76|132.23|129.73|4
1624837000000|2021-06-27 23:36:40|132.23|129.73|132.21|129.71|132.24|129.74|132.2|129.7|12
1624837010000|2021-06-27 23:36:50|132.2|129.7|132.19|129.69|132.21|129.71|132.15|129.65|11
1624837020000|2021-06-27 23:37:00|132.18|129.68|132.21|129.71|132.21|129.71|132.18|129.68|4
1624837040000|2021-06-27 23:37:20|132.2|129.7|132.22|129.72|132.23|129.73|132.19|129.69|15
1624837050000|2021-06-27 23:37:30|132.23|129.73|132.31|129.81|132.33|129.83|132.23|129.73|13
1624837060000|2021-06-27 23:37:40|132.33|129.83|132.3|129.8|132.33|129.83|132.29|129.79|17
1624837070000|2021-06-27 23:37:50|132.29|129.79|132.32|129.82|132.33|129.83|132.27|129.77|11
1624837080000|2021-06-27 23:38:00|132.31|129.81|132.31|129.81|132.32|129.82|132.31|129.81|9
1624837090000|2021-06-27 23:38:10|132.32|129.82|132.32|129.82|132.33|129.83|132.31|129.81|7
1624837100000|2021-06-27 23:38:20|132.33|129.83|132.32|129.82|132.35|129.85|132.32|129.82|11
1624837110000|2021-06-27 23:38:30|132.33|129.83|132.32|129.82|132.37|129.87|132.31|129.81|17
1624837120000|2021-06-27 23:38:40|132.35|129.85|132.36|129.86|132.42|129.92|132.31|129.81|29
1624837130000|2021-06-27 23:38:50|132.35|129.85|132.34|129.84|132.36|129.86|132.29|129.79|23
1624837140000|2021-06-27 23:39:00|132.33|129.83|132.33|129.83|132.36|129.86|132.31|129.81|11
1624837150000|2021-06-27 23:39:10|132.35|129.85|132.51|130.01|132.51|130.01|132.35|129.85|26
1624837160000|2021-06-27 23:39:20|132.55|130.05|132.89|130.39|132.89|130.39|132.55|130.05|29
1624837170000|2021-06-27 23:39:30|132.88|130.38|132.84|130.34|132.91|130.41|132.84|130.34|14
1624837180000|2021-06-27 23:39:40|132.85|130.35|133.01|130.51|133.01|130.51|132.84|130.34|21
1624837190000|2021-06-27 23:39:50|133.02|130.52|133.06|130.56|133.08|130.58|133.02|130.52|14
1624837200000|2021-06-27 23:40:00|133.05|130.55|132.81|130.31|133.06|130.56|132.78|130.28|23
1624837210000|2021-06-27 23:40:10|132.8|130.3|132.74|130.24|132.82|130.32|132.73|130.23|17
1624837220000|2021-06-27 23:40:20|132.73|130.23|132.68|130.18|132.73|130.23|132.68|130.18|9
1624837230000|2021-06-27 23:40:30|132.7|130.2|132.75|130.25|132.79|130.29|132.65|130.15|14
1624837240000|2021-06-27 23:40:40|132.74|130.24|132.67|130.17|132.78|130.28|132.67|130.17|18
1624837250000|2021-06-27 23:40:50|132.64|130.14|132.61|130.11|132.67|130.17|132.61|130.11|9
1624837260000|2021-06-27 23:41:00|132.63|130.13|132.73|130.23|132.74|130.24|132.61|130.11|15
1624837270000|2021-06-27 23:41:10|132.74|130.24|132.72|130.22|132.75|130.25|132.69|130.19|13
1624837280000|2021-06-27 23:41:20|132.71|130.21|132.67|130.17|132.76|130.26|132.67|130.17|16
1624837290000|2021-06-27 23:41:30|132.68|130.18|132.62|130.12|132.7|130.2|132.61|130.11|15
1624837300000|2021-06-27 23:41:40|132.63|130.13|132.65|130.15|132.72|130.22|132.63|130.13|16
1624837310000|2021-06-27 23:41:50|132.67|130.17|132.64|130.14|132.68|130.18|132.64|130.14|6
1624837320000|2021-06-27 23:42:00|132.65|130.15|132.63|130.13|132.67|130.17|132.63|130.13|6
1624837330000|2021-06-27 23:42:10|132.64|130.14|132.64|130.14|132.67|130.17|132.64|130.14|7
1624837340000|2021-06-27 23:42:20|132.65|130.15|132.71|130.21|132.73|130.23|132.65|130.15|12
1624837350000|2021-06-27 23:42:30|132.72|130.22|132.76|130.26|132.76|130.26|132.71|130.21|12
1624837360000|2021-06-27 23:42:40|132.75|130.25|132.78|130.28|132.78|130.28|132.74|130.24|16
1624837370000|2021-06-27 23:42:50|132.76|130.26|132.79|130.29|132.8|130.3|132.74|130.24|14
1624837380000|2021-06-27 23:43:00|132.8|130.3|132.83|130.33|132.84|130.34|132.8|130.3|7
1624837390000|2021-06-27 23:43:10|132.84|130.34|132.82|130.32|132.85|130.35|132.8|130.3|9
1624837400000|2021-06-27 23:43:20|132.83|130.33|132.82|130.32|132.83|130.33|132.82|130.32|4
1624837410000|2021-06-27 23:43:30|132.83|130.33|132.84|130.34|132.85|130.35|132.82|130.32|15
1624837420000|2021-06-27 23:43:40|132.83|130.33|132.85|130.35|132.86|130.36|132.82|130.32|16
1624837430000|2021-06-27 23:43:50|132.84|130.34|132.86|130.36|132.87|130.37|132.82|130.32|13
1624837440000|2021-06-27 23:44:00|132.85|130.35|132.84|130.34|132.85|130.35|132.81|130.31|12
1624837450000|2021-06-27 23:44:10|132.83|130.33|132.8|130.3|132.83|130.33|132.8|130.3|8
1624837460000|2021-06-27 23:44:20|132.79|130.29|132.69|130.19|132.81|130.31|132.69|130.19|13
1624837470000|2021-06-27 23:44:30|132.7|130.2|132.7|130.2|132.72|130.22|132.68|130.18|14
1624837480000|2021-06-27 23:44:40|132.68|130.18|132.67|130.17|132.69|130.19|132.66|130.16|7
1624837500000|2021-06-27 23:45:00|132.68|130.18|132.77|130.27|132.78|130.28|132.67|130.17|14
1624837510000|2021-06-27 23:45:10|132.76|130.26|132.64|130.14|132.76|130.26|132.64|130.14|16
1624837520000|2021-06-27 23:45:20|132.61|130.11|132.6|130.1|132.63|130.13|132.59|130.09|20
1624837530000|2021-06-27 23:45:30|132.61|130.11|132.59|130.09|132.63|130.13|132.59|130.09|18
1624837540000|2021-06-27 23:45:40|132.57|130.07|132.6|130.1|132.62|130.12|132.57|130.07|18
1624837550000|2021-06-27 23:45:50|132.58|130.08|132.62|130.12|132.63|130.13|132.58|130.08|15
1624837560000|2021-06-27 23:46:00|132.65|130.15|132.7|130.2|132.71|130.21|132.65|130.15|14
1624837570000|2021-06-27 23:46:10|132.73|130.23|132.78|130.28|132.8|130.3|132.72|130.22|13
1624837580000|2021-06-27 23:46:20|132.79|130.29|132.71|130.21|132.79|130.29|132.71|130.21|11
1624837590000|2021-06-27 23:46:30|132.72|130.22|132.7|130.2|132.72|130.22|132.67|130.17|12
1624837600000|2021-06-27 23:46:40|132.69|130.19|132.66|130.16|132.72|130.22|132.66|130.16|14
1624837610000|2021-06-27 23:46:50|132.68|130.18|132.79|130.29|132.8|130.3|132.68|130.18|15
1624837620000|2021-06-27 23:47:00|132.8|130.3|132.79|130.29|132.92|130.42|132.78|130.28|20
1624837630000|2021-06-27 23:47:10|132.78|130.28|132.78|130.28|132.81|130.31|132.76|130.26|19
1624837640000|2021-06-27 23:47:20|132.79|130.29|132.82|130.32|132.82|130.32|132.75|130.25|15
1624837650000|2021-06-27 23:47:30|132.81|130.31|132.79|130.29|132.83|130.33|132.79|130.29|13
1624837660000|2021-06-27 23:47:40|132.8|130.3|132.77|130.27|132.8|130.3|132.76|130.26|14
1624837670000|2021-06-27 23:47:50|132.78|130.28|132.8|130.3|132.8|130.3|132.77|130.27|15
1624837680000|2021-06-27 23:48:00|132.79|130.29|132.79|130.29|132.81|130.31|132.77|130.27|13
1624837690000|2021-06-27 23:48:10|132.83|130.33|132.82|130.32|132.84|130.34|132.81|130.31|13
1624837700000|2021-06-27 23:48:20|132.83|130.33|132.95|130.45|132.95|130.45|132.83|130.33|12
1624837710000|2021-06-27 23:48:30|132.93|130.43|133.07|130.57|133.07|130.57|132.93|130.43|18
1624837720000|2021-06-27 23:48:40|133.08|130.58|133.08|130.58|133.1|130.6|133.03|130.53|12
1624837730000|2021-06-27 23:48:50|133.09|130.59|133.12|130.62|133.12|130.62|133.04|130.54|13
1624837740000|2021-06-27 23:49:00|133.13|130.63|133.27|130.77|133.27|130.77|133.13|130.63|10
1624837750000|2021-06-27 23:49:10|133.28|130.78|133.28|130.78|133.3|130.8|133.25|130.75|18
1624837760000|2021-06-27 23:49:20|133.29|130.79|133.22|130.72|133.29|130.79|133.22|130.72|13
1624837770000|2021-06-27 23:49:30|133.24|130.74|133.27|130.77|133.31|130.81|133.24|130.74|16
1624837780000|2021-06-27 23:49:40|133.28|130.78|133.24|130.74|133.28|130.78|133.24|130.74|10
1624837790000|2021-06-27 23:49:50|133.23|130.73|133.17|130.67|133.24|130.74|133.16|130.66|17
1624837800000|2021-06-27 23:50:00|133.18|130.68|133.2|130.7|133.22|130.72|133.15|130.65|16
1624837810000|2021-06-27 23:50:10|133.21|130.71|133.18|130.68|133.21|130.71|133.17|130.67|12
1624837820000|2021-06-27 23:50:20|133.19|130.69|133.2|130.7|133.23|130.73|133.18|130.68|13
1624837830000|2021-06-27 23:50:30|133.19|130.69|133.24|130.74|133.24|130.74|133.19|130.69|7
1624837840000|2021-06-27 23:50:40|133.23|130.73|133.31|130.81|133.31|130.81|133.19|130.69|17
1624837850000|2021-06-27 23:50:50|133.32|130.82|133.33|130.83|133.33|130.83|133.31|130.81|4
1624837860000|2021-06-27 23:51:00|133.34|130.84|133.38|130.88|133.38|130.88|133.34|130.84|5
1624837870000|2021-06-27 23:51:10|133.39|130.89|133.43|130.93|133.44|130.94|133.38|130.88|13
1624837880000|2021-06-27 23:51:20|133.44|130.94|133.51|131.01|133.52|131.02|133.44|130.94|11
1624837890000|2021-06-27 23:51:30|133.52|131.02|133.65|131.15|133.65|131.15|133.51|131.01|14
1624837900000|2021-06-27 23:51:40|133.66|131.16|133.66|131.16|133.69|131.19|133.6|131.1|22
1624837910000|2021-06-27 23:51:50|133.65|131.15|133.6|131.1|133.66|131.16|133.59|131.09|22
1624837920000|2021-06-27 23:52:00|133.58|131.08|133.61|131.11|133.62|131.12|133.56|131.06|15
1624837930000|2021-06-27 23:52:10|133.62|131.12|133.56|131.06|133.62|131.12|133.56|131.06|18
1624837940000|2021-06-27 23:52:20|133.55|131.05|133.49|130.99|133.56|131.06|133.48|130.98|17
1624837950000|2021-06-27 23:52:30|133.48|130.98|133.48|130.98|133.5|131|133.48|130.98|7
1624837960000|2021-06-27 23:52:40|133.5|131|133.45|130.95|133.5|131|133.43|130.93|13
1624837970000|2021-06-27 23:52:50|133.46|130.96|133.48|130.98|133.49|130.99|133.42|130.92|18
1624837980000|2021-06-27 23:53:00|133.49|130.99|133.52|131.02|133.53|131.03|133.49|130.99|11
1624837990000|2021-06-27 23:53:10|133.51|131.01|133.41|130.91|133.52|131.02|133.41|130.91|11
1624838000000|2021-06-27 23:53:20|133.4|130.9|133.47|130.97|133.5|131|133.4|130.9|11
1624838010000|2021-06-27 23:53:30|133.46|130.96|133.41|130.91|133.46|130.96|133.41|130.91|8
1624838020000|2021-06-27 23:53:40|133.42|130.92|133.43|130.93|133.44|130.94|133.39|130.89|14
1624838030000|2021-06-27 23:53:50|133.44|130.94|133.58|131.08|133.59|131.09|133.43|130.93|24
1624838040000|2021-06-27 23:54:00|133.59|131.09|133.57|131.07|133.62|131.12|133.5|131|29
1624838050000|2021-06-27 23:54:10|133.58|131.08|133.65|131.15|133.71|131.21|133.58|131.08|24
1624838060000|2021-06-27 23:54:20|133.66|131.16|133.64|131.14|133.66|131.16|133.63|131.13|10
1624838070000|2021-06-27 23:54:30|133.63|131.13|133.55|131.05|133.64|131.14|133.54|131.04|10
1624838080000|2021-06-27 23:54:40|133.54|131.04|133.57|131.07|133.59|131.09|133.53|131.03|24
1624838090000|2021-06-27 23:54:50|133.56|131.06|133.65|131.15|133.68|131.18|133.56|131.06|14
1624838100000|2021-06-27 23:55:00|133.66|131.16|133.85|131.35|133.91|131.41|133.66|131.16|27
1624838110000|2021-06-27 23:55:10|133.84|131.34|133.69|131.19|133.84|131.34|133.69|131.19|20
1624838120000|2021-06-27 23:55:20|133.7|131.2|133.69|131.19|133.72|131.22|133.68|131.18|13
1624838130000|2021-06-27 23:55:30|133.67|131.17|133.58|131.08|133.69|131.19|133.52|131.02|24
1624838140000|2021-06-27 23:55:40|133.57|131.07|133.56|131.06|133.72|131.22|133.56|131.06|27
1624838150000|2021-06-27 23:55:50|133.57|131.07|133.49|130.99|133.6|131.1|133.46|130.96|19
1624838160000|2021-06-27 23:56:00|133.48|130.98|133.31|130.81|133.5|131|133.3|130.8|19
1624838170000|2021-06-27 23:56:10|133.3|130.8|133.31|130.81|133.32|130.82|133.21|130.71|20
1624838180000|2021-06-27 23:56:20|133.3|130.8|133.27|130.77|133.31|130.81|133.23|130.73|21
1624838190000|2021-06-27 23:56:30|133.28|130.78|133.22|130.72|133.28|130.78|133.16|130.66|27
1624838200000|2021-06-27 23:56:40|133.21|130.71|133.3|130.8|133.31|130.81|133.19|130.69|25
1624838210000|2021-06-27 23:56:50|133.29|130.79|133.32|130.82|133.32|130.82|133.27|130.77|19
1624838220000|2021-06-27 23:57:00|133.3|130.8|133.28|130.78|133.31|130.81|133.27|130.77|18
1624838230000|2021-06-27 23:57:10|133.27|130.77|133.29|130.79|133.29|130.79|133.24|130.74|13
1624838240000|2021-06-27 23:57:20|133.27|130.77|133.39|130.89|133.49|130.99|133.24|130.74|27
1624838250000|2021-06-27 23:57:30|133.38|130.88|133.32|130.82|133.47|130.97|133.32|130.82|20
1624838260000|2021-06-27 23:57:40|133.31|130.81|133.34|130.84|133.34|130.84|133.29|130.79|17
1624838270000|2021-06-27 23:57:50|133.35|130.85|133.32|130.82|133.35|130.85|133.32|130.82|12
1624838280000|2021-06-27 23:58:00|133.31|130.81|133.26|130.76|133.35|130.85|133.26|130.76|18
1624838290000|2021-06-27 23:58:10|133.3|130.8|133.31|130.81|133.32|130.82|133.3|130.8|4
1624838300000|2021-06-27 23:58:20|133.3|130.8|133.39|130.89|133.44|130.94|133.3|130.8|23
1624838310000|2021-06-27 23:58:30|133.4|130.9|133.44|130.94|133.45|130.95|133.37|130.87|19
1624838320000|2021-06-27 23:58:40|133.43|130.93|133.42|130.92|133.44|130.94|133.39|130.89|12
1624838330000|2021-06-27 23:58:50|133.41|130.91|133.46|130.96|133.47|130.97|133.41|130.91|13
1624838340000|2021-06-27 23:59:00|133.45|130.95|133.53|131.03|133.53|131.03|133.4|130.9|18
1624838350000|2021-06-27 23:59:10|133.51|131.01|133.69|131.19|133.71|131.21|133.5|131|20
1624838360000|2021-06-27 23:59:20|133.72|131.22|133.82|131.32|133.84|131.34|133.7|131.2|24
1624838370000|2021-06-27 23:59:30|133.83|131.33|133.78|131.28|133.89|131.39|133.78|131.28|19
1624838380000|2021-06-27 23:59:40|133.76|131.26|133.77|131.27|133.77|131.27|133.69|131.19|21
1624838390000|2021-06-27 23:59:50|133.76|131.26|133.87|131.37|133.88|131.38|133.73|131.23|19
1624838400000|2021-06-28 00:00:00|133.86|131.36|133.96|131.46|133.97|131.47|133.85|131.35|20
1624838410000|2021-06-28 00:00:10|133.98|131.48|133.83|131.33|134.02|131.52|133.81|131.31|19
1624838420000|2021-06-28 00:00:20|133.82|131.32|133.7|131.2|133.82|131.32|133.69|131.19|23
1624838430000|2021-06-28 00:00:30|133.69|131.19|133.75|131.25|133.77|131.27|133.63|131.13|22
1624838440000|2021-06-28 00:00:40|133.76|131.26|133.68|131.18|133.76|131.26|133.66|131.16|16
1624838450000|2021-06-28 00:00:50|133.67|131.17|133.6|131.1|133.68|131.18|133.6|131.1|17
1624838460000|2021-06-28 00:01:00|133.61|131.11|133.74|131.24|133.76|131.26|133.58|131.08|22
1624838470000|2021-06-28 00:01:10|133.75|131.25|133.89|131.39|133.89|131.39|133.74|131.24|21
1624838480000|2021-06-28 00:01:20|133.9|131.4|134.02|131.52|134.06|131.56|133.9|131.4|21
1624838490000|2021-06-28 00:01:30|134.01|131.51|133.9|131.4|134.01|131.51|133.89|131.39|18
1624838500000|2021-06-28 00:01:40|133.89|131.39|133.81|131.31|133.9|131.4|133.79|131.29|17
1624838510000|2021-06-28 00:01:50|133.77|131.27|133.86|131.36|133.97|131.47|133.76|131.26|34
1624838520000|2021-06-28 00:02:00|133.89|131.39|133.94|131.44|133.94|131.44|133.74|131.24|33
1624838530000|2021-06-28 00:02:10|133.97|131.47|134.21|131.71|134.21|131.71|133.93|131.43|22
1624838540000|2021-06-28 00:02:20|134.19|131.69|134.15|131.65|134.19|131.69|134.09|131.59|26
1624838550000|2021-06-28 00:02:30|134.16|131.66|134.12|131.62|134.26|131.76|134.12|131.62|27
1624838560000|2021-06-28 00:02:40|134.13|131.63|134.51|132.01|134.51|132.01|134.12|131.62|23
1624838570000|2021-06-28 00:02:50|134.5|132|134.35|131.85|134.5|132|134.33|131.83|23
1624838580000|2021-06-28 00:03:00|134.36|131.86|134.15|131.65|134.36|131.86|134.15|131.65|23
1624838590000|2021-06-28 00:03:10|134.13|131.63|134.11|131.61|134.21|131.71|134.1|131.6|23
1624838600000|2021-06-28 00:03:20|134.12|131.62|134.01|131.51|134.13|131.63|134|131.5|18
1624838610000|2021-06-28 00:03:30|134|131.5|133.83|131.33|134|131.5|133.81|131.31|20
1624838620000|2021-06-28 00:03:40|133.81|131.31|133.59|131.09|133.81|131.31|133.59|131.09|25
1624838630000|2021-06-28 00:03:50|133.7|131.2|133.44|130.94|133.7|131.2|133.43|130.93|29
1624838640000|2021-06-28 00:04:00|133.43|130.93|133.46|130.96|133.46|130.96|133.36|130.86|21
1624838650000|2021-06-28 00:04:10|133.48|130.98|133.37|130.87|133.53|131.03|133.35|130.85|22
1624838660000|2021-06-28 00:04:20|133.36|130.86|133.43|130.93|133.47|130.97|133.35|130.85|19
1624838670000|2021-06-28 00:04:30|133.44|130.94|133.39|130.89|133.44|130.94|133.35|130.85|17
1624838680000|2021-06-28 00:04:40|133.4|130.9|133.42|130.92|133.44|130.94|133.36|130.86|22
1624838690000|2021-06-28 00:04:50|133.39|130.89|133.31|130.81|133.39|130.89|133.3|130.8|15
1624838700000|2021-06-28 00:05:00|133.32|130.82|133.22|130.72|133.32|130.82|133.22|130.72|16
1624838710000|2021-06-28 00:05:10|133.16|130.66|133.18|130.68|133.22|130.72|133.13|130.63|31
1624838720000|2021-06-28 00:05:20|133.19|130.69|133.26|130.76|133.34|130.84|133.19|130.69|23
1624838730000|2021-06-28 00:05:30|133.27|130.77|133.24|130.74|133.29|130.79|133.24|130.74|21
1624838740000|2021-06-28 00:05:40|133.23|130.73|133.18|130.68|133.27|130.77|133.18|130.68|16
1624838750000|2021-06-28 00:05:50|133.19|130.69|133.19|130.69|133.23|130.73|133.18|130.68|15
1624838760000|2021-06-28 00:06:00|133.18|130.68|133.14|130.64|133.18|130.68|133.13|130.63|8
1624838770000|2021-06-28 00:06:10|133.15|130.65|133.13|130.63|133.16|130.66|133.06|130.56|22
1624838780000|2021-06-28 00:06:20|133.14|130.64|133.07|130.57|133.17|130.67|133.07|130.57|22
1624838790000|2021-06-28 00:06:30|133.08|130.58|133.13|130.63|133.14|130.64|133.03|130.53|19
1624838800000|2021-06-28 00:06:40|133.15|130.65|133.15|130.65|133.21|130.71|133.14|130.64|21
1624838810000|2021-06-28 00:06:50|133.17|130.67|133.14|130.64|133.18|130.68|133.14|130.64|19
1624838820000|2021-06-28 00:07:00|133.13|130.63|133.17|130.67|133.19|130.69|133.13|130.63|9
1624838830000|2021-06-28 00:07:10|133.18|130.68|133.21|130.71|133.21|130.71|133.16|130.66|13
1624838840000|2021-06-28 00:07:20|133.2|130.7|133.26|130.76|133.3|130.8|133.18|130.68|16
1624838850000|2021-06-28 00:07:30|133.24|130.74|133.21|130.71|133.26|130.76|133.2|130.7|9
1624838860000|2021-06-28 00:07:40|133.22|130.72|133.18|130.68|133.22|130.72|133.17|130.67|8
1624838870000|2021-06-28 00:07:50|133.17|130.67|133.16|130.66|133.17|130.67|133.14|130.64|9
1624838880000|2021-06-28 00:08:00|133.15|130.65|133.14|130.64|133.16|130.66|133.14|130.64|6
1624838890000|2021-06-28 00:08:10|133.16|130.66|133.14|130.64|133.16|130.66|133.14|130.64|5
1624838900000|2021-06-28 00:08:20|133.15|130.65|133.17|130.67|133.18|130.68|133.15|130.65|12
1624838910000|2021-06-28 00:08:30|133.18|130.68|133.3|130.8|133.31|130.81|133.17|130.67|18
1624838920000|2021-06-28 00:08:40|133.29|130.79|133.28|130.78|133.29|130.79|133.26|130.76|12
1624838930000|2021-06-28 00:08:50|133.27|130.77|133.24|130.74|133.27|130.77|133.23|130.73|18
1624838940000|2021-06-28 00:09:00|133.25|130.75|133.29|130.79|133.29|130.79|133.24|130.74|15
1624838950000|2021-06-28 00:09:10|133.28|130.78|133.26|130.76|133.28|130.78|133.25|130.75|8
1624838960000|2021-06-28 00:09:20|133.27|130.77|133.29|130.79|133.29|130.79|133.26|130.76|13
1624838970000|2021-06-28 00:09:30|133.3|130.8|133.29|130.79|133.3|130.8|133.26|130.76|10
1624838980000|2021-06-28 00:09:40|133.3|130.8|133.35|130.85|133.35|130.85|133.3|130.8|11
1624838990000|2021-06-28 00:09:50|133.36|130.86|133.33|130.83|133.39|130.89|133.32|130.82|11
1624839000000|2021-06-28 00:10:00|133.34|130.84|133.34|130.84|133.35|130.85|133.33|130.83|10
1624839010000|2021-06-28 00:10:10|133.33|130.83|133.48|130.98|133.5|131|133.33|130.83|15
1624839020000|2021-06-28 00:10:20|133.46|130.96|133.65|131.15|133.67|131.17|133.46|130.96|21
1624839030000|2021-06-28 00:10:30|133.64|131.14|133.64|131.14|133.67|131.17|133.61|131.11|14
1624839040000|2021-06-28 00:10:40|133.63|131.13|133.53|131.03|133.63|131.13|133.53|131.03|14
1624839050000|2021-06-28 00:10:50|133.54|131.04|133.47|130.97|133.54|131.04|133.45|130.95|11
1624839060000|2021-06-28 00:11:00|133.46|130.96|133.38|130.88|133.48|130.98|133.38|130.88|12
1624839070000|2021-06-28 00:11:10|133.42|130.92|133.39|130.89|133.42|130.92|133.36|130.86|12
1624839080000|2021-06-28 00:11:20|133.36|130.86|133.26|130.76|133.36|130.86|133.21|130.71|13
1624839090000|2021-06-28 00:11:30|133.25|130.75|133.24|130.74|133.25|130.75|133.05|130.55|27
1624839100000|2021-06-28 00:11:40|133.2|130.7|133.13|130.63|133.26|130.76|133.13|130.63|22
1624839110000|2021-06-28 00:11:50|133.12|130.62|133.16|130.66|133.17|130.67|133.11|130.61|15
1624839120000|2021-06-28 00:12:00|133.17|130.67|133.13|130.63|133.19|130.69|133.12|130.62|23
1624839130000|2021-06-28 00:12:10|133.14|130.64|133.17|130.67|133.22|130.72|133.12|130.62|19
1624839140000|2021-06-28 00:12:20|133.18|130.68|133.24|130.74|133.25|130.75|133.15|130.65|21
1624839150000|2021-06-28 00:12:30|133.25|130.75|133.24|130.74|133.26|130.76|133.23|130.73|14
1624839160000|2021-06-28 00:12:40|133.25|130.75|133.36|130.86|133.36|130.86|133.24|130.74|21
1624839170000|2021-06-28 00:12:50|133.35|130.85|133.26|130.76|133.36|130.86|133.25|130.75|10
1624839180000|2021-06-28 00:13:00|133.25|130.75|133.12|130.62|133.25|130.75|133.12|130.62|21
1624839190000|2021-06-28 00:13:10|133.11|130.61|133.09|130.59|133.14|130.64|133.09|130.59|13
1624839200000|2021-06-28 00:13:20|133.1|130.6|133.1|130.6|133.11|130.61|133.09|130.59|13
1624839210000|2021-06-28 00:13:30|133.09|130.59|133.1|130.6|133.12|130.62|133.09|130.59|11
1624839220000|2021-06-28 00:13:40|133.11|130.61|133.09|130.59|133.12|130.62|133.08|130.58|11
1624839230000|2021-06-28 00:13:50|133.1|130.6|133.16|130.66|133.16|130.66|133.09|130.59|16
1624839240000|2021-06-28 00:14:00|133.17|130.67|133.14|130.64|133.22|130.72|133.13|130.63|16
1624839250000|2021-06-28 00:14:10|133.12|130.62|133.09|130.59|133.12|130.62|133.09|130.59|6
1624839260000|2021-06-28 00:14:20|133.08|130.58|133.07|130.57|133.1|130.6|133.07|130.57|11
1624839270000|2021-06-28 00:14:30|133.06|130.56|133.1|130.6|133.11|130.61|133.06|130.56|18
1624839280000|2021-06-28 00:14:40|133.11|130.61|133.13|130.63|133.13|130.63|133.07|130.57|18
1624839290000|2021-06-28 00:14:50|133.11|130.61|133.12|130.62|133.13|130.63|133.08|130.58|19
1624839300000|2021-06-28 00:15:00|133.11|130.61|133.2|130.7|133.22|130.72|133.11|130.61|19
1624839310000|2021-06-28 00:15:10|133.21|130.71|133.18|130.68|133.21|130.71|133.15|130.65|8
1624839320000|2021-06-28 00:15:20|133.17|130.67|133.08|130.58|133.17|130.67|133.07|130.57|9
1624839330000|2021-06-28 00:15:30|133.09|130.59|133.03|130.53|133.1|130.6|133.02|130.52|17
1624839340000|2021-06-28 00:15:40|133.04|130.54|132.98|130.48|133.07|130.57|132.96|130.46|14
1624839350000|2021-06-28 00:15:50|132.97|130.47|132.85|130.35|132.99|130.49|132.85|130.35|15
1624839360000|2021-06-28 00:16:00|132.86|130.36|132.88|130.38|132.89|130.39|132.84|130.34|16
1624839370000|2021-06-28 00:16:10|132.89|130.39|132.83|130.33|132.92|130.42|132.83|130.33|15
1624839380000|2021-06-28 00:16:20|132.84|130.34|132.83|130.33|132.88|130.38|132.82|130.32|6
1624839390000|2021-06-28 00:16:30|132.82|130.32|132.84|130.34|132.84|130.34|132.81|130.31|9
1624839400000|2021-06-28 00:16:40|132.83|130.33|132.87|130.37|132.88|130.38|132.81|130.31|20
1624839410000|2021-06-28 00:16:50|132.86|130.36|132.79|130.29|132.89|130.39|132.76|130.26|12
1624839420000|2021-06-28 00:17:00|132.8|130.3|132.66|130.16|132.8|130.3|132.65|130.15|14
1624839430000|2021-06-28 00:17:10|132.65|130.15|132.68|130.18|132.68|130.18|132.63|130.13|16
1624839440000|2021-06-28 00:17:20|132.69|130.19|132.6|130.1|132.69|130.19|132.6|130.1|13
1624839450000|2021-06-28 00:17:30|132.59|130.09|132.59|130.09|132.66|130.16|132.57|130.07|13
1624839460000|2021-06-28 00:17:40|132.58|130.08|132.62|130.12|132.62|130.12|132.55|130.05|12
1624839470000|2021-06-28 00:17:50|132.57|130.07|132.5|130|132.59|130.09|132.47|129.97|13
1624839480000|2021-06-28 00:18:00|132.48|129.98|132.58|130.08|132.58|130.08|132.48|129.98|19
1624839490000|2021-06-28 00:18:10|132.51|130.01|132.58|130.08|132.58|130.08|132.5|130|17
1624839500000|2021-06-28 00:18:20|132.52|130.02|132.57|130.07|132.59|130.09|132.51|130.01|15
1624839510000|2021-06-28 00:18:30|132.61|130.11|132.58|130.08|132.63|130.13|132.55|130.05|11
1624839520000|2021-06-28 00:18:40|132.57|130.07|132.58|130.08|132.58|130.08|132.56|130.06|4
1624839530000|2021-06-28 00:18:50|132.63|130.13|132.61|130.11|132.64|130.14|132.59|130.09|6
1624839540000|2021-06-28 00:19:00|132.62|130.12|132.58|130.08|132.62|130.12|132.58|130.08|5
1624839550000|2021-06-28 00:19:10|132.56|130.06|132.57|130.07|132.58|130.08|132.55|130.05|5
1624839560000|2021-06-28 00:19:20|132.56|130.06|132.61|130.11|132.61|130.11|132.56|130.06|10
1624839570000|2021-06-28 00:19:30|132.59|130.09|132.61|130.11|132.61|130.11|132.56|130.06|20
1624839580000|2021-06-28 00:19:40|132.63|130.13|132.6|130.1|132.68|130.18|132.59|130.09|15
1624839590000|2021-06-28 00:19:50|132.59|130.09|132.63|130.13|132.63|130.13|132.59|130.09|5
1624839600000|2021-06-28 00:20:00|132.62|130.12|132.56|130.06|132.62|130.12|132.56|130.06|6
1624839610000|2021-06-28 00:20:10|132.57|130.07|132.61|130.11|132.62|130.12|132.57|130.07|8
1624839620000|2021-06-28 00:20:20|132.62|130.12|132.61|130.11|132.62|130.12|132.6|130.1|12
1624839630000|2021-06-28 00:20:30|132.6|130.1|132.6|130.1|132.61|130.11|132.57|130.07|13
1624839640000|2021-06-28 00:20:40|132.57|130.07|132.53|130.03|132.61|130.11|132.52|130.02|15
1624839650000|2021-06-28 00:20:50|132.54|130.04|132.55|130.05|132.56|130.06|132.52|130.02|9
1624839660000|2021-06-28 00:21:00|132.56|130.06|132.53|130.03|132.56|130.06|132.53|130.03|10
1624839670000|2021-06-28 00:21:10|132.54|130.04|132.54|130.04|132.56|130.06|132.54|130.04|7
1624839680000|2021-06-28 00:21:20|132.55|130.05|132.59|130.09|132.59|130.09|132.55|130.05|10
1624839690000|2021-06-28 00:21:30|132.57|130.07|132.6|130.1|132.6|130.1|132.57|130.07|7
1624839700000|2021-06-28 00:21:40|132.57|130.07|132.49|129.99|132.58|130.08|132.48|129.98|7
1624839710000|2021-06-28 00:21:50|132.52|130.02|132.51|130.01|132.52|130.02|132.5|130|4
1624839720000|2021-06-28 00:22:00|132.52|130.02|132.51|130.01|132.52|130.02|132.51|130.01|6
1624839730000|2021-06-28 00:22:10|132.49|129.99|132.5|130|132.5|130|132.48|129.98|6
1624839740000|2021-06-28 00:22:20|132.52|130.02|132.51|130.01|132.53|130.03|132.5|130|6
1624839750000|2021-06-28 00:22:30|132.5|130|132.5|130|132.5|130|132.49|129.99|3
1624839760000|2021-06-28 00:22:40|132.51|130.01|132.54|130.04|132.57|130.07|132.51|130.01|6
1624839770000|2021-06-28 00:22:50|132.53|130.03|132.54|130.04|132.57|130.07|132.53|130.03|9
1624839780000|2021-06-28 00:23:00|132.55|130.05|132.54|130.04|132.55|130.05|132.5|130|9
1624839800000|2021-06-28 00:23:20|132.56|130.06|132.62|130.12|132.62|130.12|132.54|130.04|7
1624839810000|2021-06-28 00:23:30|132.61|130.11|132.82|130.32|132.87|130.37|132.61|130.11|21
1624839820000|2021-06-28 00:23:40|132.83|130.33|132.81|130.31|132.83|130.33|132.74|130.24|15
1624839830000|2021-06-28 00:23:50|132.83|130.33|132.76|130.26|132.84|130.34|132.75|130.25|15
1624839840000|2021-06-28 00:24:00|132.75|130.25|132.68|130.18|132.75|130.25|132.67|130.17|11
1624839850000|2021-06-28 00:24:10|132.67|130.17|132.66|130.16|132.71|130.21|132.64|130.14|11
1624839860000|2021-06-28 00:24:20|132.65|130.15|132.64|130.14|132.66|130.16|132.64|130.14|12
1624839870000|2021-06-28 00:24:30|132.66|130.16|132.76|130.26|132.77|130.27|132.66|130.16|17
1624839880000|2021-06-28 00:24:40|132.75|130.25|132.75|130.25|132.75|130.25|132.73|130.23|22
1624839890000|2021-06-28 00:24:50|132.74|130.24|132.75|130.25|132.78|130.28|132.74|130.24|14
1624839900000|2021-06-28 00:25:00|132.77|130.27|132.81|130.31|132.81|130.31|132.69|130.19|18
1624839910000|2021-06-28 00:25:10|132.83|130.33|132.81|130.31|132.84|130.34|132.8|130.3|13
1624839920000|2021-06-28 00:25:20|132.82|130.32|132.88|130.38|132.88|130.38|132.81|130.31|14
1624839930000|2021-06-28 00:25:30|132.89|130.39|132.94|130.44|132.95|130.45|132.89|130.39|13
1624839940000|2021-06-28 00:25:40|132.93|130.43|132.99|130.49|132.99|130.49|132.92|130.42|9
1624839950000|2021-06-28 00:25:50|133|130.5|132.95|130.45|133.03|130.53|132.95|130.45|16
1624839960000|2021-06-28 00:26:00|132.97|130.47|132.96|130.46|133.02|130.52|132.96|130.46|17
1624839970000|2021-06-28 00:26:10|132.95|130.45|132.95|130.45|132.97|130.47|132.94|130.44|11
1624839980000|2021-06-28 00:26:20|132.96|130.46|132.96|130.46|132.97|130.47|132.95|130.45|7
1624839990000|2021-06-28 00:26:30|132.97|130.47|132.97|130.47|133|130.5|132.96|130.46|7
1624840000000|2021-06-28 00:26:40|132.96|130.46|132.94|130.44|132.97|130.47|132.93|130.43|8
1624840010000|2021-06-28 00:26:50|132.95|130.45|132.93|130.43|132.95|130.45|132.92|130.42|7
1624840020000|2021-06-28 00:27:00|132.94|130.44|132.83|130.33|132.94|130.44|132.82|130.32|19
1624840030000|2021-06-28 00:27:10|132.85|130.35|132.82|130.32|132.88|130.38|132.82|130.32|11
1624840040000|2021-06-28 00:27:20|132.83|130.33|132.89|130.39|132.89|130.39|132.83|130.33|13
1624840050000|2021-06-28 00:27:30|132.88|130.38|132.88|130.38|132.9|130.4|132.87|130.37|9
1624840060000|2021-06-28 00:27:40|132.87|130.37|132.88|130.38|132.88|130.38|132.85|130.35|4
1624840070000|2021-06-28 00:27:50|132.87|130.37|132.83|130.33|132.88|130.38|132.83|130.33|9
1624840080000|2021-06-28 00:28:00|132.85|130.35|133.09|130.59|133.09|130.59|132.85|130.35|9
1624840090000|2021-06-28 00:28:10|133.08|130.58|133.11|130.61|133.13|130.63|133.08|130.58|8
1624840100000|2021-06-28 00:28:20|133.1|130.6|133.07|130.57|133.12|130.62|133.03|130.53|14
1624840110000|2021-06-28 00:28:30|133.06|130.56|133.06|130.56|133.08|130.58|133.06|130.56|7
1624840120000|2021-06-28 00:28:40|133.04|130.54|133.18|130.68|133.24|130.74|133.04|130.54|22
1624840130000|2021-06-28 00:28:50|133.21|130.71|133.25|130.75|133.25|130.75|133.19|130.69|13
1624840140000|2021-06-28 00:29:00|133.26|130.76|133.21|130.71|133.28|130.78|133.2|130.7|22
1624840150000|2021-06-28 00:29:10|133.2|130.7|133.13|130.63|133.2|130.7|133.13|130.63|5
1624840160000|2021-06-28 00:29:20|133.11|130.61|133.06|130.56|133.11|130.61|133.04|130.54|17
1624840170000|2021-06-28 00:29:30|133.05|130.55|132.98|130.48|133.05|130.55|132.97|130.47|23
1624840180000|2021-06-28 00:29:40|133.05|130.55|132.95|130.45|133.06|130.56|132.9|130.4|19
1624840190000|2021-06-28 00:29:50|132.93|130.43|132.92|130.42|132.93|130.43|132.91|130.41|8
1624840200000|2021-06-28 00:30:00|132.87|130.37|132.98|130.48|132.98|130.48|132.87|130.37|12
1624840210000|2021-06-28 00:30:10|132.99|130.49|133.11|130.61|133.12|130.62|132.99|130.49|17
1624840220000|2021-06-28 00:30:20|133.13|130.63|133.08|130.58|133.14|130.64|133.07|130.57|13
1624840230000|2021-06-28 00:30:30|133.09|130.59|133.03|130.53|133.1|130.6|133.03|130.53|9
1624840240000|2021-06-28 00:30:40|133|130.5|132.96|130.46|133.02|130.52|132.96|130.46|7
1624840250000|2021-06-28 00:30:50|132.98|130.48|132.96|130.46|133.02|130.52|132.96|130.46|10
1624840260000|2021-06-28 00:31:00|132.97|130.47|132.88|130.38|132.97|130.47|132.88|130.38|6
1624840270000|2021-06-28 00:31:10|132.87|130.37|132.91|130.41|132.91|130.41|132.87|130.37|9
1624840280000|2021-06-28 00:31:20|132.92|130.42|133.03|130.53|133.04|130.54|132.92|130.42|12
1624840290000|2021-06-28 00:31:30|133.04|130.54|133.08|130.58|133.08|130.58|133.03|130.53|13
1624840300000|2021-06-28 00:31:40|133.09|130.59|133.01|130.51|133.11|130.61|133|130.5|18
1624840310000|2021-06-28 00:31:50|133.02|130.52|133.03|130.53|133.03|130.53|133.02|130.52|6
1624840320000|2021-06-28 00:32:00|133.02|130.52|133.03|130.53|133.05|130.55|133.01|130.51|10
1624840330000|2021-06-28 00:32:10|133.04|130.54|133.15|130.65|133.15|130.65|133.04|130.54|22
1624840340000|2021-06-28 00:32:20|133.14|130.64|133.2|130.7|133.2|130.7|133.14|130.64|11
1624840350000|2021-06-28 00:32:30|133.18|130.68|133.15|130.65|133.18|130.68|133.14|130.64|13
1624840360000|2021-06-28 00:32:40|133.14|130.64|133.13|130.63|133.17|130.67|133.11|130.61|16
1624840370000|2021-06-28 00:32:50|133.14|130.64|133.12|130.62|133.14|130.64|133.12|130.62|8
1624840380000|2021-06-28 00:33:00|133.11|130.61|133.07|130.57|133.11|130.61|133.04|130.54|13
1624840390000|2021-06-28 00:33:10|133.06|130.56|133.09|130.59|133.1|130.6|133.05|130.55|15
1624840400000|2021-06-28 00:33:20|133.07|130.57|133.09|130.59|133.11|130.61|133.07|130.57|9
1624840410000|2021-06-28 00:33:30|133.1|130.6|133.12|130.62|133.12|130.62|133.1|130.6|8
1624840420000|2021-06-28 00:33:40|133.11|130.61|133.17|130.67|133.17|130.67|133.11|130.61|14
1624840430000|2021-06-28 00:33:50|133.16|130.66|133.17|130.67|133.17|130.67|133.15|130.65|11
1624840440000|2021-06-28 00:34:00|133.18|130.68|133.28|130.78|133.28|130.78|133.18|130.68|11
1624840450000|2021-06-28 00:34:10|133.29|130.79|133.38|130.88|133.38|130.88|133.26|130.76|10
1624840460000|2021-06-28 00:34:20|133.37|130.87|133.38|130.88|133.42|130.92|133.36|130.86|14
1624840470000|2021-06-28 00:34:30|133.37|130.87|133.29|130.79|133.37|130.87|133.28|130.78|18
1624840480000|2021-06-28 00:34:40|133.31|130.81|133.33|130.83|133.35|130.85|133.31|130.81|10
1624840490000|2021-06-28 00:34:50|133.32|130.82|133.26|130.76|133.32|130.82|133.26|130.76|7
1624840500000|2021-06-28 00:35:00|133.27|130.77|133.38|130.88|133.44|130.94|133.27|130.77|24
1624840510000|2021-06-28 00:35:10|133.39|130.89|133.35|130.85|133.41|130.91|133.34|130.84|11
1624840520000|2021-06-28 00:35:20|133.36|130.86|133.37|130.87|133.38|130.88|133.34|130.84|10
1624840530000|2021-06-28 00:35:30|133.38|130.88|133.44|130.94|133.44|130.94|133.36|130.86|15
1624840540000|2021-06-28 00:35:40|133.45|130.95|133.44|130.94|133.46|130.96|133.44|130.94|3
1624840550000|2021-06-28 00:35:50|133.47|130.97|133.43|130.93|133.47|130.97|133.4|130.9|10
1624840560000|2021-06-28 00:36:00|133.45|130.95|133.49|130.99|133.5|131|133.45|130.95|13
1624840570000|2021-06-28 00:36:10|133.51|131.01|133.41|130.91|133.51|131.01|133.37|130.87|14
1624840580000|2021-06-28 00:36:20|133.38|130.88|133.29|130.79|133.38|130.88|133.29|130.79|20
1624840590000|2021-06-28 00:36:30|133.3|130.8|133.27|130.77|133.3|130.8|133.25|130.75|17
1624840600000|2021-06-28 00:36:40|133.28|130.78|133.3|130.8|133.3|130.8|133.26|130.76|9
1624840610000|2021-06-28 00:36:50|133.28|130.78|133.34|130.84|133.38|130.88|133.28|130.78|25
1624840620000|2021-06-28 00:37:00|133.32|130.82|133.29|130.79|133.32|130.82|133.29|130.79|13
1624840630000|2021-06-28 00:37:10|133.28|130.78|133.26|130.76|133.3|130.8|133.26|130.76|13
1624840640000|2021-06-28 00:37:20|133.27|130.77|133.21|130.71|133.28|130.78|133.2|130.7|16
1624840650000|2021-06-28 00:37:30|133.23|130.73|133.24|130.74|133.32|130.82|133.21|130.71|18
1624840660000|2021-06-28 00:37:40|133.23|130.73|133.24|130.74|133.28|130.78|133.2|130.7|17
1624840670000|2021-06-28 00:37:50|133.25|130.75|133.24|130.74|133.31|130.81|133.2|130.7|21
1624840680000|2021-06-28 00:38:00|133.19|130.69|133.17|130.67|133.25|130.75|133.17|130.67|21
1624840690000|2021-06-28 00:38:10|133.18|130.68|133.01|130.51|133.18|130.68|133.01|130.51|15
1624840700000|2021-06-28 00:38:20|133.02|130.52|133.03|130.53|133.08|130.58|133.02|130.52|12
1624840710000|2021-06-28 00:38:30|133.04|130.54|132.94|130.44|133.04|130.54|132.89|130.39|15
1624840720000|2021-06-28 00:38:40|132.93|130.43|132.94|130.44|132.95|130.45|132.87|130.37|20
1624840730000|2021-06-28 00:38:50|132.95|130.45|132.96|130.46|132.96|130.46|132.88|130.38|18
1624840740000|2021-06-28 00:39:00|132.99|130.49|133.02|130.52|133.02|130.52|132.9|130.4|23
1624840750000|2021-06-28 00:39:10|133.04|130.54|133.01|130.51|133.04|130.54|133|130.5|15
1624840760000|2021-06-28 00:39:20|133.02|130.52|133.07|130.57|133.07|130.57|132.98|130.48|22
1624840770000|2021-06-28 00:39:30|133.09|130.59|133.19|130.69|133.19|130.69|133.09|130.59|14
1624840780000|2021-06-28 00:39:40|133.17|130.67|133.24|130.74|133.24|130.74|133.07|130.57|15
1624840790000|2021-06-28 00:39:50|133.23|130.73|133.49|130.99|133.49|130.99|133.23|130.73|25
1624840800000|2021-06-28 00:40:00|133.5|131|133.42|130.92|133.54|131.04|133.36|130.86|25
1624840810000|2021-06-28 00:40:10|133.43|130.93|133.33|130.83|133.43|130.93|133.32|130.82|14
1624840820000|2021-06-28 00:40:20|133.32|130.82|133.33|130.83|133.36|130.86|133.24|130.74|26
1624840830000|2021-06-28 00:40:30|133.31|130.81|133.32|130.82|133.34|130.84|133.26|130.76|18
1624840840000|2021-06-28 00:40:40|133.3|130.8|133.26|130.76|133.33|130.83|133.24|130.74|19
1624840850000|2021-06-28 00:40:50|133.24|130.74|133.18|130.68|133.28|130.78|133.12|130.62|23
1624840860000|2021-06-28 00:41:00|133.17|130.67|133.19|130.69|133.21|130.71|133.12|130.62|25
1624840870000|2021-06-28 00:41:10|133.2|130.7|133.14|130.64|133.21|130.71|133.13|130.63|17
1624840880000|2021-06-28 00:41:20|133.15|130.65|133.04|130.54|133.15|130.65|133.04|130.54|24
1624840890000|2021-06-28 00:41:30|132.98|130.48|133.13|130.63|133.13|130.63|132.97|130.47|23
1624840900000|2021-06-28 00:41:40|133.12|130.62|133.06|130.56|133.12|130.62|133.02|130.52|17
1624840910000|2021-06-28 00:41:50|133.05|130.55|133.17|130.67|133.17|130.67|133.05|130.55|16
1624840920000|2021-06-28 00:42:00|133.15|130.65|133.13|130.63|133.2|130.7|133.13|130.63|19
1624840930000|2021-06-28 00:42:10|133.14|130.64|133.07|130.57|133.16|130.66|133.07|130.57|21
1624840940000|2021-06-28 00:42:20|133.08|130.58|133.07|130.57|133.11|130.61|133.03|130.53|17
1624840950000|2021-06-28 00:42:30|133.06|130.56|133.18|130.68|133.19|130.69|133.06|130.56|19
1624840960000|2021-06-28 00:42:40|133.19|130.69|133.15|130.65|133.23|130.73|133.13|130.63|22
1624840970000|2021-06-28 00:42:50|133.16|130.66|133.14|130.64|133.17|130.67|133.13|130.63|8
1624840980000|2021-06-28 00:43:00|133.13|130.63|133.12|130.62|133.14|130.64|133.08|130.58|17
1624840990000|2021-06-28 00:43:10|133.13|130.63|133.13|130.63|133.17|130.67|133.13|130.63|6
1624841000000|2021-06-28 00:43:20|133.12|130.62|133.1|130.6|133.13|130.63|133.08|130.58|17
1624841010000|2021-06-28 00:43:30|133.08|130.58|133.1|130.6|133.11|130.61|133.08|130.58|13
1624841020000|2021-06-28 00:43:40|133.11|130.61|133.11|130.61|133.13|130.63|133.1|130.6|6
1624841030000|2021-06-28 00:43:50|133.12|130.62|133.15|130.65|133.15|130.65|133.12|130.62|10
1624841040000|2021-06-28 00:44:00|133.17|130.67|133.14|130.64|133.17|130.67|133.14|130.64|11
1624841050000|2021-06-28 00:44:10|133.13|130.63|133.14|130.64|133.14|130.64|133.12|130.62|10
1624841060000|2021-06-28 00:44:20|133.15|130.65|133.07|130.57|133.16|130.66|133.07|130.57|9
1624841070000|2021-06-28 00:44:30|133.08|130.58|133.08|130.58|133.11|130.61|133.07|130.57|13
1624841080000|2021-06-28 00:44:40|133.06|130.56|133.01|130.51|133.06|130.56|132.99|130.49|8
1624841090000|2021-06-28 00:44:50|133|130.5|132.96|130.46|133.03|130.53|132.96|130.46|16
1624841100000|2021-06-28 00:45:00|132.97|130.47|133.02|130.52|133.03|130.53|132.93|130.43|21
1624841110000|2021-06-28 00:45:10|133.03|130.53|133.01|130.51|133.03|130.53|132.98|130.48|24
1624841120000|2021-06-28 00:45:20|133.02|130.52|133.02|130.52|133.05|130.55|133.02|130.52|6
1624841130000|2021-06-28 00:45:30|133.03|130.53|133.01|130.51|133.05|130.55|133.01|130.51|11
1624841140000|2021-06-28 00:45:40|133.02|130.52|133.03|130.53|133.04|130.54|133.02|130.52|5
1624841150000|2021-06-28 00:45:50|133.04|130.54|133.04|130.54|133.08|130.58|133.02|130.52|16
1624841160000|2021-06-28 00:46:00|133.03|130.53|132.98|130.48|133.04|130.54|132.94|130.44|19
1624841170000|2021-06-28 00:46:10|132.97|130.47|132.97|130.47|132.99|130.49|132.93|130.43|19
1624841180000|2021-06-28 00:46:20|132.96|130.46|132.98|130.48|132.98|130.48|132.96|130.46|8
1624841190000|2021-06-28 00:46:30|132.97|130.47|132.95|130.45|132.99|130.49|132.94|130.44|13
1624841200000|2021-06-28 00:46:40|132.94|130.44|132.92|130.42|132.96|130.46|132.91|130.41|15
1624841210000|2021-06-28 00:46:50|132.91|130.41|132.89|130.39|132.95|130.45|132.89|130.39|13
1624841220000|2021-06-28 00:47:00|132.9|130.4|132.91|130.41|132.92|130.42|132.89|130.39|15
1624841230000|2021-06-28 00:47:10|132.92|130.42|132.92|130.42|132.93|130.43|132.89|130.39|15
1624841240000|2021-06-28 00:47:20|132.93|130.43|132.95|130.45|132.95|130.45|132.91|130.41|18
1624841250000|2021-06-28 00:47:30|132.94|130.44|133.02|130.52|133.04|130.54|132.94|130.44|22
1624841260000|2021-06-28 00:47:40|133.01|130.51|132.95|130.45|133.01|130.51|132.94|130.44|17
1624841270000|2021-06-28 00:47:50|132.96|130.46|132.96|130.46|132.97|130.47|132.95|130.45|7
1624841280000|2021-06-28 00:48:00|132.97|130.47|132.9|130.4|132.97|130.47|132.89|130.39|14
1624841290000|2021-06-28 00:48:10|132.91|130.41|132.9|130.4|132.93|130.43|132.89|130.39|12
1624841300000|2021-06-28 00:48:20|132.91|130.41|132.92|130.42|132.92|130.42|132.9|130.4|8
1624841310000|2021-06-28 00:48:30|132.91|130.41|132.9|130.4|132.94|130.44|132.89|130.39|10
1624841320000|2021-06-28 00:48:40|132.89|130.39|132.96|130.46|132.97|130.47|132.89|130.39|19
1624841330000|2021-06-28 00:48:50|132.94|130.44|132.89|130.39|132.95|130.45|132.89|130.39|14
1624841340000|2021-06-28 00:49:00|132.9|130.4|132.94|130.44|132.94|130.44|132.9|130.4|20
1624841350000|2021-06-28 00:49:10|132.93|130.43|132.96|130.46|132.96|130.46|132.92|130.42|19
1624841360000|2021-06-28 00:49:20|132.94|130.44|132.97|130.47|132.98|130.48|132.94|130.44|11
1624841370000|2021-06-28 00:49:30|132.98|130.48|132.96|130.46|132.99|130.49|132.96|130.46|23
1624841380000|2021-06-28 00:49:40|132.97|130.47|133.04|130.54|133.04|130.54|132.96|130.46|22
1624841390000|2021-06-28 00:49:50|133.03|130.53|132.99|130.49|133.04|130.54|132.99|130.49|21
1624841400000|2021-06-28 00:50:00|132.98|130.48|132.93|130.43|132.98|130.48|132.93|130.43|16
1624841410000|2021-06-28 00:50:10|132.94|130.44|132.9|130.4|132.95|130.45|132.87|130.37|14
1624841420000|2021-06-28 00:50:20|132.89|130.39|132.86|130.36|132.9|130.4|132.85|130.35|16
1624841430000|2021-06-28 00:50:30|132.87|130.37|132.86|130.36|132.88|130.38|132.85|130.35|15
1624841440000|2021-06-28 00:50:40|132.87|130.37|132.86|130.36|132.91|130.41|132.85|130.35|12
1624841450000|2021-06-28 00:50:50|132.85|130.35|132.92|130.42|132.93|130.43|132.83|130.33|17
1624841460000|2021-06-28 00:51:00|132.93|130.43|132.94|130.44|132.95|130.45|132.92|130.42|14
1624841470000|2021-06-28 00:51:10|132.93|130.43|132.96|130.46|132.96|130.46|132.92|130.42|8
1624841480000|2021-06-28 00:51:20|132.97|130.47|133.14|130.64|133.14|130.64|132.97|130.47|14
1624841490000|2021-06-28 00:51:30|133.13|130.63|133.08|130.58|133.14|130.64|133.07|130.57|17
1624841500000|2021-06-28 00:51:40|133.1|130.6|133.09|130.59|133.12|130.62|133.07|130.57|12
1624841510000|2021-06-28 00:51:50|133.1|130.6|133.1|130.6|133.11|130.61|133.09|130.59|11
1624841520000|2021-06-28 00:52:00|133.13|130.63|133.2|130.7|133.23|130.73|133.13|130.63|17
1624841530000|2021-06-28 00:52:10|133.22|130.72|133.49|130.99|133.49|130.99|133.22|130.72|18
1624841540000|2021-06-28 00:52:20|133.5|131|133.43|130.93|133.5|131|133.38|130.88|19
1624841550000|2021-06-28 00:52:30|133.44|130.94|133.56|131.06|133.59|131.09|133.44|130.94|22
1624841560000|2021-06-28 00:52:40|133.57|131.07|133.59|131.09|133.59|131.09|133.55|131.05|10
1624841570000|2021-06-28 00:52:50|133.58|131.08|133.48|130.98|133.58|131.08|133.43|130.93|19
1624841580000|2021-06-28 00:53:00|133.47|130.97|133.44|130.94|133.47|130.97|133.42|130.92|14
1624841590000|2021-06-28 00:53:10|133.45|130.95|133.24|130.74|133.46|130.96|133.24|130.74|19
1624841600000|2021-06-28 00:53:20|133.23|130.73|133.11|130.61|133.24|130.74|133.06|130.56|17
1624841610000|2021-06-28 00:53:30|133.09|130.59|133.19|130.69|133.21|130.71|133.09|130.59|22
1624841620000|2021-06-28 00:53:40|133.2|130.7|133.1|130.6|133.22|130.72|133.1|130.6|18
1624841630000|2021-06-28 00:53:50|133.12|130.62|133.12|130.62|133.14|130.64|133.1|130.6|13
1624841640000|2021-06-28 00:54:00|133.16|130.66|133.21|130.71|133.23|130.73|133.16|130.66|14
1624841650000|2021-06-28 00:54:10|133.2|130.7|133.19|130.69|133.24|130.74|133.18|130.68|13
1624841660000|2021-06-28 00:54:20|133.2|130.7|133.19|130.69|133.23|130.73|133.18|130.68|12
1624841670000|2021-06-28 00:54:30|133.18|130.68|133.13|130.63|133.18|130.68|133.11|130.61|9
1624841680000|2021-06-28 00:54:40|133.12|130.62|133.12|130.62|133.14|130.64|133.11|130.61|16
1624841690000|2021-06-28 00:54:50|133.1|130.6|133.12|130.62|133.12|130.62|133.1|130.6|9
1624841700000|2021-06-28 00:55:00|133.13|130.63|133.09|130.59|133.13|130.63|133.06|130.56|17
1624841710000|2021-06-28 00:55:10|133.1|130.6|133.08|130.58|133.13|130.63|133.08|130.58|13
1624841720000|2021-06-28 00:55:20|133.09|130.59|133.04|130.54|133.09|130.59|133.03|130.53|14
1624841730000|2021-06-28 00:55:30|133.03|130.53|132.96|130.46|133.03|130.53|132.96|130.46|17
1624841740000|2021-06-28 00:55:40|132.99|130.49|132.93|130.43|132.99|130.49|132.92|130.42|14
1624841750000|2021-06-28 00:55:50|132.98|130.48|132.99|130.49|133|130.5|132.98|130.48|15
1624841760000|2021-06-28 00:56:00|133|130.5|133.06|130.56|133.06|130.56|132.99|130.49|15
1624841770000|2021-06-28 00:56:10|133.04|130.54|133.04|130.54|133.08|130.58|133.04|130.54|10
1624841780000|2021-06-28 00:56:20|133.03|130.53|133|130.5|133.06|130.56|133|130.5|12
1624841790000|2021-06-28 00:56:30|133.01|130.51|133.04|130.54|133.04|130.54|133.01|130.51|8
1624841800000|2021-06-28 00:56:40|133.03|130.53|133.03|130.53|133.04|130.54|133.02|130.52|7
1624841810000|2021-06-28 00:56:50|133.04|130.54|133.01|130.51|133.04|130.54|133.01|130.51|7
1624841820000|2021-06-28 00:57:00|133.02|130.52|133.01|130.51|133.02|130.52|133|130.5|6
1624841830000|2021-06-28 00:57:10|133|130.5|133.02|130.52|133.04|130.54|133|130.5|14
1624841840000|2021-06-28 00:57:20|133.03|130.53|133.04|130.54|133.08|130.58|133.02|130.52|12
1624841850000|2021-06-28 00:57:30|133.05|130.55|133.07|130.57|133.1|130.6|133.04|130.54|11
1624841860000|2021-06-28 00:57:40|133.03|130.53|133.04|130.54|133.04|130.54|132.98|130.48|15
1624841870000|2021-06-28 00:57:50|133.03|130.53|133.02|130.52|133.04|130.54|133|130.5|8
1624841880000|2021-06-28 00:58:00|133.06|130.56|133.06|130.56|133.09|130.59|133.03|130.53|10
1624841890000|2021-06-28 00:58:10|133.05|130.55|132.99|130.49|133.05|130.55|132.99|130.49|17
1624841900000|2021-06-28 00:58:20|132.98|130.48|132.98|130.48|132.99|130.49|132.94|130.44|14
1624841910000|2021-06-28 00:58:30|132.99|130.49|132.96|130.46|132.99|130.49|132.94|130.44|18
1624841920000|2021-06-28 00:58:40|132.95|130.45|132.96|130.46|133|130.5|132.93|130.43|13
1624841930000|2021-06-28 00:58:50|132.95|130.45|132.98|130.48|133.01|130.51|132.92|130.42|18
1624841940000|2021-06-28 00:59:00|132.99|130.49|132.96|130.46|133|130.5|132.95|130.45|15
1624841950000|2021-06-28 00:59:10|132.97|130.47|132.92|130.42|132.97|130.47|132.91|130.41|15
1624841960000|2021-06-28 00:59:20|132.93|130.43|132.94|130.44|132.98|130.48|132.91|130.41|12
1624841970000|2021-06-28 00:59:30|132.93|130.43|132.91|130.41|132.94|130.44|132.89|130.39|14
1624841980000|2021-06-28 00:59:40|132.9|130.4|132.84|130.34|132.9|130.4|132.84|130.34|6
1624841990000|2021-06-28 00:59:50|132.87|130.37|132.84|130.34|132.87|130.37|132.83|130.33|12
1624842000000|2021-06-28 01:00:00|132.85|130.35|132.86|130.36|132.86|130.36|132.83|130.33|7
1624842010000|2021-06-28 01:00:10|132.85|130.35|132.86|130.36|132.86|130.36|132.85|130.35|4
1624842020000|2021-06-28 01:00:20|132.87|130.37|133.03|130.53|133.03|130.53|132.86|130.36|24
1624842030000|2021-06-28 01:00:30|133.06|130.56|133.14|130.64|133.14|130.64|133.06|130.56|10
1624842040000|2021-06-28 01:00:40|133.13|130.63|133.13|130.63|133.15|130.65|133.13|130.63|7
1624842050000|2021-06-28 01:00:50|133.14|130.64|133.09|130.59|133.15|130.65|133.09|130.59|15
1624842060000|2021-06-28 01:01:00|133.1|130.6|133.11|130.61|133.13|130.63|133.08|130.58|12
1624842070000|2021-06-28 01:01:10|133.1|130.6|133.14|130.64|133.14|130.64|133.09|130.59|13
1624842080000|2021-06-28 01:01:20|133.12|130.62|133.14|130.64|133.15|130.65|133.12|130.62|5
1624842090000|2021-06-28 01:01:30|133.15|130.65|133.18|130.68|133.2|130.7|133.15|130.65|12
1624842100000|2021-06-28 01:01:40|133.19|130.69|133.19|130.69|133.2|130.7|133.16|130.66|15
1624842110000|2021-06-28 01:01:50|133.21|130.71|133.19|130.69|133.23|130.73|133.19|130.69|14
1624842120000|2021-06-28 01:02:00|133.2|130.7|133.26|130.76|133.26|130.76|133.19|130.69|10
1624842130000|2021-06-28 01:02:10|133.27|130.77|133.31|130.81|133.31|130.81|133.26|130.76|16
1624842140000|2021-06-28 01:02:20|133.32|130.82|133.31|130.81|133.32|130.82|133.29|130.79|9
1624842150000|2021-06-28 01:02:30|133.32|130.82|133.3|130.8|133.32|130.82|133.29|130.79|15
1624842160000|2021-06-28 01:02:40|133.31|130.81|133.35|130.85|133.35|130.85|133.31|130.81|14
1624842170000|2021-06-28 01:02:50|133.36|130.86|133.38|130.88|133.39|130.89|133.36|130.86|5
1624842180000|2021-06-28 01:03:00|133.39|130.89|133.39|130.89|133.39|130.89|133.36|130.86|12
1624842190000|2021-06-28 01:03:10|133.38|130.88|133.38|130.88|133.38|130.88|133.35|130.85|10
1624842200000|2021-06-28 01:03:20|133.36|130.86|133.31|130.81|133.38|130.88|133.31|130.81|12
1624842210000|2021-06-28 01:03:30|133.32|130.82|133.29|130.79|133.36|130.86|133.29|130.79|14
1624842220000|2021-06-28 01:03:40|133.28|130.78|133.22|130.72|133.29|130.79|133.21|130.71|17
1624842230000|2021-06-28 01:03:50|133.21|130.71|133.25|130.75|133.27|130.77|133.21|130.71|16
1624842240000|2021-06-28 01:04:00|133.26|130.76|133.2|130.7|133.26|130.76|133.2|130.7|6
1624842250000|2021-06-28 01:04:10|133.19|130.69|133.19|130.69|133.19|130.69|133.19|130.69|1
1624842260000|2021-06-28 01:04:20|133.2|130.7|133.3|130.8|133.3|130.8|133.2|130.7|13
1624842270000|2021-06-28 01:04:30|133.32|130.82|133.33|130.83|133.33|130.83|133.3|130.8|7
1624842280000|2021-06-28 01:04:40|133.34|130.84|133.31|130.81|133.35|130.85|133.3|130.8|16
1624842290000|2021-06-28 01:04:50|133.3|130.8|133.33|130.83|133.35|130.85|133.28|130.78|16
1624842300000|2021-06-28 01:05:00|133.32|130.82|133.31|130.81|133.33|130.83|133.29|130.79|15
1624842310000|2021-06-28 01:05:10|133.32|130.82|133.3|130.8|133.33|130.83|133.29|130.79|16
1624842320000|2021-06-28 01:05:20|133.31|130.81|133.34|130.84|133.34|130.84|133.3|130.8|12
1624842330000|2021-06-28 01:05:30|133.35|130.85|133.38|130.88|133.38|130.88|133.33|130.83|9
1624842340000|2021-06-28 01:05:40|133.39|130.89|133.39|130.89|133.4|130.9|133.38|130.88|9
1624842350000|2021-06-28 01:05:50|133.4|130.9|133.4|130.9|133.41|130.91|133.39|130.89|5
1624842360000|2021-06-28 01:06:00|133.38|130.88|133.39|130.89|133.39|130.89|133.34|130.84|17
1624842370000|2021-06-28 01:06:10|133.38|130.88|133.36|130.86|133.4|130.9|133.36|130.86|11
1624842380000|2021-06-28 01:06:20|133.35|130.85|133.35|130.85|133.36|130.86|133.31|130.81|15
1624842390000|2021-06-28 01:06:30|133.36|130.86|133.35|130.85|133.37|130.87|133.32|130.82|12
1624842400000|2021-06-28 01:06:40|133.36|130.86|133.36|130.86|133.37|130.87|133.35|130.85|11
1624842410000|2021-06-28 01:06:50|133.35|130.85|133.35|130.85|133.36|130.86|133.34|130.84|12
1624842420000|2021-06-28 01:07:00|133.36|130.86|133.34|130.84|133.36|130.86|133.34|130.84|3
1624842430000|2021-06-28 01:07:10|133.33|130.83|133.26|130.76|133.33|130.83|133.25|130.75|9
1624842440000|2021-06-28 01:07:20|133.28|130.78|133.26|130.76|133.32|130.82|133.25|130.75|9
1624842450000|2021-06-28 01:07:30|133.25|130.75|133.3|130.8|133.31|130.81|133.24|130.74|12
1624842460000|2021-06-28 01:07:40|133.31|130.81|133.32|130.82|133.33|130.83|133.3|130.8|12
1624842470000|2021-06-28 01:07:50|133.33|130.83|133.31|130.81|133.34|130.84|133.31|130.81|12
1624842480000|2021-06-28 01:08:00|133.32|130.82|133.32|130.82|133.34|130.84|133.31|130.81|16
1624842490000|2021-06-28 01:08:10|133.31|130.81|133.37|130.87|133.39|130.89|133.31|130.81|10
1624842500000|2021-06-28 01:08:20|133.36|130.86|133.38|130.88|133.4|130.9|133.36|130.86|11
1624842520000|2021-06-28 01:08:40|133.36|130.86|133.35|130.85|133.38|130.88|133.35|130.85|10
1624842530000|2021-06-28 01:08:50|133.36|130.86|133.31|130.81|133.37|130.87|133.29|130.79|13
1624842540000|2021-06-28 01:09:00|133.3|130.8|133.27|130.77|133.31|130.81|133.26|130.76|18
1624842550000|2021-06-28 01:09:10|133.29|130.79|133.28|130.78|133.32|130.82|133.27|130.77|16
1624842560000|2021-06-28 01:09:20|133.29|130.79|133.29|130.79|133.3|130.8|133.26|130.76|13
1624842570000|2021-06-28 01:09:30|133.28|130.78|133.21|130.71|133.28|130.78|133.21|130.71|19
1624842580000|2021-06-28 01:09:40|133.22|130.72|133.22|130.72|133.24|130.74|133.21|130.71|9
1624842600000|2021-06-28 01:10:00|133.23|130.73|133.34|130.84|133.34|130.84|133.22|130.72|18
1624842610000|2021-06-28 01:10:10|133.33|130.83|133.36|130.86|133.36|130.86|133.31|130.81|16
1624842620000|2021-06-28 01:10:20|133.35|130.85|133.37|130.87|133.38|130.88|133.34|130.84|14
1624842630000|2021-06-28 01:10:30|133.36|130.86|133.35|130.85|133.37|130.87|133.35|130.85|8
1624842640000|2021-06-28 01:10:40|133.36|130.86|133.36|130.86|133.37|130.87|133.34|130.84|13
1624842650000|2021-06-28 01:10:50|133.35|130.85|133.37|130.87|133.38|130.88|133.35|130.85|13
1624842660000|2021-06-28 01:11:00|133.36|130.86|133.37|130.87|133.38|130.88|133.33|130.83|10
1624842670000|2021-06-28 01:11:10|133.36|130.86|133.43|130.93|133.43|130.93|133.36|130.86|8
1624842680000|2021-06-28 01:11:20|133.44|130.94|133.44|130.94|133.45|130.95|133.4|130.9|16
1624842690000|2021-06-28 01:11:30|133.43|130.93|133.42|130.92|133.43|130.93|133.41|130.91|14
1624842700000|2021-06-28 01:11:40|133.41|130.91|133.39|130.89|133.41|130.91|133.39|130.89|7
1624842710000|2021-06-28 01:11:50|133.38|130.88|133.4|130.9|133.42|130.92|133.38|130.88|14
1624842720000|2021-06-28 01:12:00|133.41|130.91|133.4|130.9|133.41|130.91|133.38|130.88|15
1624842730000|2021-06-28 01:12:10|133.39|130.89|133.41|130.91|133.43|130.93|133.38|130.88|13
1624842740000|2021-06-28 01:12:20|133.42|130.92|133.45|130.95|133.45|130.95|133.42|130.92|9
1624842750000|2021-06-28 01:12:30|133.44|130.94|133.43|130.93|133.45|130.95|133.43|130.93|6
1624842760000|2021-06-28 01:12:40|133.44|130.94|133.47|130.97|133.48|130.98|133.43|130.93|12
1624842770000|2021-06-28 01:12:50|133.48|130.98|133.4|130.9|133.48|130.98|133.4|130.9|13
1624842780000|2021-06-28 01:13:00|133.41|130.91|133.32|130.82|133.41|130.91|133.31|130.81|12
1624842790000|2021-06-28 01:13:10|133.35|130.85|133.36|130.86|133.37|130.87|133.33|130.83|11
1624842800000|2021-06-28 01:13:20|133.35|130.85|133.35|130.85|133.36|130.86|133.32|130.82|6
1624842810000|2021-06-28 01:13:30|133.36|130.86|133.35|130.85|133.37|130.87|133.34|130.84|6
1624842820000|2021-06-28 01:13:40|133.37|130.87|133.34|130.84|133.37|130.87|133.34|130.84|6
1624842830000|2021-06-28 01:13:50|133.29|130.79|133.27|130.77|133.29|130.79|133.27|130.77|5
1624842840000|2021-06-28 01:14:00|133.26|130.76|133.27|130.77|133.28|130.78|133.23|130.73|6
1624842850000|2021-06-28 01:14:10|133.26|130.76|133.27|130.77|133.27|130.77|133.26|130.76|4
1624842860000|2021-06-28 01:14:20|133.28|130.78|133.23|130.73|133.28|130.78|133.23|130.73|10
1624842870000|2021-06-28 01:14:30|133.24|130.74|133.19|130.69|133.25|130.75|133.19|130.69|11
1624842880000|2021-06-28 01:14:40|133.2|130.7|133.17|130.67|133.2|130.7|133.17|130.67|8
1624842890000|2021-06-28 01:14:50|133.15|130.65|133.11|130.61|133.16|130.66|133.1|130.6|12
1624842900000|2021-06-28 01:15:00|133.12|130.62|133.18|130.68|133.2|130.7|133.12|130.62|11
1624842910000|2021-06-28 01:15:10|133.19|130.69|133.1|130.6|133.19|130.69|133.09|130.59|9
1624842920000|2021-06-28 01:15:20|133.09|130.59|133.05|130.55|133.12|130.62|133.05|130.55|17
1624842930000|2021-06-28 01:15:30|132.98|130.48|132.95|130.45|133.03|130.53|132.93|130.43|20
1624842940000|2021-06-28 01:15:40|132.93|130.43|132.9|130.4|132.95|130.45|132.9|130.4|16
1624842950000|2021-06-28 01:15:50|132.91|130.41|132.95|130.45|132.98|130.48|132.89|130.39|22
1624842960000|2021-06-28 01:16:00|132.96|130.46|132.88|130.38|132.97|130.47|132.88|130.38|11
1624842970000|2021-06-28 01:16:10|132.87|130.37|132.76|130.26|132.87|130.37|132.76|130.26|13
1624842980000|2021-06-28 01:16:20|132.75|130.25|132.79|130.29|132.79|130.29|132.75|130.25|9
1624842990000|2021-06-28 01:16:30|132.75|130.25|132.78|130.28|132.81|130.31|132.75|130.25|10
1624843000000|2021-06-28 01:16:40|132.76|130.26|132.77|130.27|132.79|130.29|132.75|130.25|16
1624843010000|2021-06-28 01:16:50|132.76|130.26|132.84|130.34|132.84|130.34|132.76|130.26|15
1624843020000|2021-06-28 01:17:00|132.83|130.33|132.82|130.32|132.86|130.36|132.76|130.26|19
1624843030000|2021-06-28 01:17:10|132.8|130.3|132.85|130.35|132.87|130.37|132.8|130.3|17
1624843040000|2021-06-28 01:17:20|132.86|130.36|132.85|130.35|132.87|130.37|132.84|130.34|8
1624843050000|2021-06-28 01:17:30|132.84|130.34|132.88|130.38|132.9|130.4|132.84|130.34|14
1624843060000|2021-06-28 01:17:40|132.89|130.39|132.92|130.42|132.92|130.42|132.88|130.38|5
1624843070000|2021-06-28 01:17:50|132.91|130.41|132.96|130.46|133.02|130.52|132.91|130.41|13
1624843080000|2021-06-28 01:18:00|132.99|130.49|132.89|130.39|132.99|130.49|132.88|130.38|10
1624843090000|2021-06-28 01:18:10|132.91|130.41|132.86|130.36|132.91|130.41|132.86|130.36|4
1624843100000|2021-06-28 01:18:20|132.84|130.34|132.84|130.34|132.87|130.37|132.83|130.33|16
1624843110000|2021-06-28 01:18:30|132.87|130.37|132.85|130.35|132.87|130.37|132.79|130.29|11
1624843120000|2021-06-28 01:18:40|132.87|130.37|132.81|130.31|132.87|130.37|132.8|130.3|12
1624843130000|2021-06-28 01:18:50|132.82|130.32|132.83|130.33|132.85|130.35|132.82|130.32|13
1624843140000|2021-06-28 01:19:00|132.82|130.32|132.87|130.37|132.88|130.38|132.82|130.32|11
1624843150000|2021-06-28 01:19:10|132.86|130.36|132.85|130.35|132.88|130.38|132.85|130.35|6
1624843170000|2021-06-28 01:19:30|132.84|130.34|132.79|130.29|132.84|130.34|132.79|130.29|7
1624843180000|2021-06-28 01:19:40|132.78|130.28|132.81|130.31|132.82|130.32|132.77|130.27|10
1624843190000|2021-06-28 01:19:50|132.79|130.29|132.78|130.28|132.82|130.32|132.78|130.28|6
1624843200000|2021-06-28 01:20:00|132.77|130.27|132.75|130.25|132.81|130.31|132.67|130.17|14
1624843210000|2021-06-28 01:20:10|132.74|130.24|132.69|130.19|132.77|130.27|132.69|130.19|13
1624843220000|2021-06-28 01:20:20|132.7|130.2|132.71|130.21|132.74|130.24|132.7|130.2|8
1624843230000|2021-06-28 01:20:30|132.7|130.2|132.71|130.21|132.71|130.21|132.66|130.16|14
1624843240000|2021-06-28 01:20:40|132.7|130.2|132.65|130.15|132.7|130.2|132.65|130.15|7
1624843250000|2021-06-28 01:20:50|132.66|130.16|132.67|130.17|132.67|130.17|132.66|130.16|2
1624843260000|2021-06-28 01:21:00|132.66|130.16|132.68|130.18|132.69|130.19|132.66|130.16|7
1624843270000|2021-06-28 01:21:10|132.69|130.19|132.73|130.23|132.75|130.25|132.69|130.19|6
1624843280000|2021-06-28 01:21:20|132.74|130.24|132.79|130.29|132.8|130.3|132.74|130.24|7
1624843290000|2021-06-28 01:21:30|132.78|130.28|132.79|130.29|132.79|130.29|132.77|130.27|4
1624843300000|2021-06-28 01:21:40|132.77|130.27|132.82|130.32|132.82|130.32|132.77|130.27|5
1624843310000|2021-06-28 01:21:50|132.81|130.31|132.8|130.3|132.81|130.31|132.79|130.29|7
1624843320000|2021-06-28 01:22:00|132.79|130.29|132.75|130.25|132.79|130.29|132.75|130.25|4
1624843330000|2021-06-28 01:22:10|132.77|130.27|132.75|130.25|132.77|130.27|132.71|130.21|10
1624843340000|2021-06-28 01:22:20|132.74|130.24|132.73|130.23|132.74|130.24|132.73|130.23|4
1624843350000|2021-06-28 01:22:30|132.75|130.25|132.73|130.23|132.75|130.25|132.73|130.23|3
1624843360000|2021-06-28 01:22:40|132.72|130.22|132.72|130.22|132.74|130.24|132.72|130.22|11
1624843370000|2021-06-28 01:22:50|132.73|130.23|132.62|130.12|132.73|130.23|132.62|130.12|13
1624843380000|2021-06-28 01:23:00|132.59|130.09|132.6|130.1|132.68|130.18|132.59|130.09|15
1624843390000|2021-06-28 01:23:10|132.61|130.11|132.68|130.18|132.69|130.19|132.61|130.11|10
1624843400000|2021-06-28 01:23:20|132.67|130.17|132.68|130.18|132.69|130.19|132.67|130.17|10
1624843410000|2021-06-28 01:23:30|132.67|130.17|132.68|130.18|132.68|130.18|132.67|130.17|6
1624843430000|2021-06-28 01:23:50|132.67|130.17|132.66|130.16|132.69|130.19|132.66|130.16|6
1624843440000|2021-06-28 01:24:00|132.67|130.17|132.68|130.18|132.69|130.19|132.66|130.16|8
1624843450000|2021-06-28 01:24:10|132.69|130.19|132.63|130.13|132.7|130.2|132.63|130.13|6
1624843460000|2021-06-28 01:24:20|132.66|130.16|132.67|130.17|132.69|130.19|132.63|130.13|10
1624843470000|2021-06-28 01:24:30|132.68|130.18|132.63|130.13|132.68|130.18|132.63|130.13|6
1624843480000|2021-06-28 01:24:40|132.64|130.14|132.62|130.12|132.64|130.14|132.62|130.12|5
1624843490000|2021-06-28 01:24:50|132.63|130.13|132.63|130.13|132.64|130.14|132.62|130.12|5
1624843510000|2021-06-28 01:25:10|132.66|130.16|132.59|130.09|132.66|130.16|132.59|130.09|6
1624843520000|2021-06-28 01:25:20|132.57|130.07|132.59|130.09|132.61|130.11|132.56|130.06|7
1624843530000|2021-06-28 01:25:30|132.6|130.1|132.6|130.1|132.62|130.12|132.59|130.09|6
1624843540000|2021-06-28 01:25:40|132.59|130.09|132.58|130.08|132.6|130.1|132.58|130.08|4
1624843550000|2021-06-28 01:25:50|132.57|130.07|132.56|130.06|132.57|130.07|132.55|130.05|4
1624843560000|2021-06-28 01:26:00|132.55|130.05|132.54|130.04|132.57|130.07|132.54|130.04|5
1624843570000|2021-06-28 01:26:10|132.55|130.05|132.5|130|132.56|130.06|132.5|130|10
1624843580000|2021-06-28 01:26:20|132.49|129.99|132.5|130|132.52|130.02|132.49|129.99|5
1624843590000|2021-06-28 01:26:30|132.51|130.01|132.5|130|132.51|130.01|132.49|129.99|3
1624843600000|2021-06-28 01:26:40|132.51|130.01|132.54|130.04|132.54|130.04|132.5|130|9
1624843610000|2021-06-28 01:26:50|132.53|130.03|132.53|130.03|132.58|130.08|132.52|130.02|13
1624843620000|2021-06-28 01:27:00|132.51|130.01|132.5|130|132.51|130.01|132.5|130|4
1624843630000|2021-06-28 01:27:10|132.51|130.01|132.51|130.01|132.52|130.02|132.49|129.99|7
1624843640000|2021-06-28 01:27:20|132.5|130|132.5|130|132.5|130|132.49|129.99|3
1624843650000|2021-06-28 01:27:30|132.51|130.01|132.5|130|132.51|130.01|132.49|129.99|4
1624843670000|2021-06-28 01:27:50|132.49|129.99|132.49|129.99|132.5|130|132.49|129.99|3
1624843680000|2021-06-28 01:28:00|132.5|130|132.48|129.98|132.5|130|132.47|129.97|7
1624843690000|2021-06-28 01:28:10|132.49|129.99|132.49|129.99|132.49|129.99|132.47|129.97|6
1624843700000|2021-06-28 01:28:20|132.5|130|132.5|130|132.51|130.01|132.5|130|3
1624843710000|2021-06-28 01:28:30|132.51|130.01|132.51|130.01|132.52|130.02|132.51|130.01|5
1624843720000|2021-06-28 01:28:40|132.52|130.02|132.5|130|132.52|130.02|132.5|130|11
1624843730000|2021-06-28 01:28:50|132.51|130.01|132.5|130|132.52|130.02|132.5|130|6
1624843740000|2021-06-28 01:29:00|132.51|130.01|132.48|129.98|132.52|130.02|132.48|129.98|9
1624843750000|2021-06-28 01:29:10|132.47|129.97|132.45|129.95|132.47|129.97|132.44|129.94|4
1624843760000|2021-06-28 01:29:20|132.46|129.96|132.33|129.83|132.46|129.96|132.33|129.83|14
1624843770000|2021-06-28 01:29:30|132.34|129.84|132.33|129.83|132.35|129.85|132.33|129.83|4
1624843780000|2021-06-28 01:29:40|132.32|129.82|132.2|129.7|132.32|129.82|132.2|129.7|6
1624843790000|2021-06-28 01:29:50|132.19|129.69|132.24|129.74|132.25|129.75|132.19|129.69|15
1624843800000|2021-06-28 01:30:00|132.25|129.75|132.27|129.77|132.33|129.83|132.25|129.75|13
1624843810000|2021-06-28 01:30:10|132.28|129.78|132.36|129.86|132.39|129.89|132.28|129.78|17
1624843820000|2021-06-28 01:30:20|132.37|129.87|132.45|129.95|132.45|129.95|132.36|129.86|10
1624843830000|2021-06-28 01:30:30|132.46|129.96|132.44|129.94|132.47|129.97|132.43|129.93|9
1624843840000|2021-06-28 01:30:40|132.43|129.93|132.47|129.97|132.47|129.97|132.43|129.93|8
1624843850000|2021-06-28 01:30:50|132.48|129.98|132.49|129.99|132.49|129.99|132.47|129.97|5
1624843860000|2021-06-28 01:31:00|132.5|130|132.51|130.01|132.51|130.01|132.49|129.99|5
1624843870000|2021-06-28 01:31:10|132.49|129.99|132.51|130.01|132.51|130.01|132.49|129.99|4
1624843880000|2021-06-28 01:31:20|132.53|130.03|132.55|130.05|132.55|130.05|132.53|130.03|5
1624843890000|2021-06-28 01:31:30|132.56|130.06|132.56|130.06|132.56|130.06|132.55|130.05|3
1624843900000|2021-06-28 01:31:40|132.57|130.07|132.63|130.13|132.63|130.13|132.56|130.06|7
1624843910000|2021-06-28 01:31:50|132.64|130.14|132.64|130.14|132.64|130.14|132.63|130.13|3
1624843920000|2021-06-28 01:32:00|132.61|130.11|132.62|130.12|132.62|130.12|132.61|130.11|2
1624843930000|2021-06-28 01:32:10|132.63|130.13|132.63|130.13|132.63|130.13|132.62|130.12|9
1624843940000|2021-06-28 01:32:20|132.64|130.14|132.64|130.14|132.64|130.14|132.64|130.14|1
1624843950000|2021-06-28 01:32:30|132.65|130.15|132.62|130.12|132.65|130.15|132.61|130.11|9
1624843960000|2021-06-28 01:32:40|132.61|130.11|132.58|130.08|132.61|130.11|132.58|130.08|3
1624843970000|2021-06-28 01:32:50|132.59|130.09|132.62|130.12|132.62|130.12|132.59|130.09|3
1624843980000|2021-06-28 01:33:00|132.58|130.08|132.61|130.11|132.63|130.13|132.58|130.08|6
1624843990000|2021-06-28 01:33:10|132.62|130.12|132.59|130.09|132.64|130.14|132.59|130.09|6
1624844000000|2021-06-28 01:33:20|132.54|130.04|132.48|129.98|132.54|130.04|132.47|129.97|9
1624844010000|2021-06-28 01:33:30|132.49|129.99|132.53|130.03|132.53|130.03|132.49|129.99|4
1624844020000|2021-06-28 01:33:40|132.47|129.97|132.38|129.88|132.47|129.97|132.38|129.88|3
1624844030000|2021-06-28 01:33:50|132.37|129.87|132.44|129.94|132.44|129.94|132.36|129.86|8
1624844040000|2021-06-28 01:34:00|132.43|129.93|132.39|129.89|132.47|129.97|132.39|129.89|11
1624844050000|2021-06-28 01:34:10|132.37|129.87|132.23|129.73|132.37|129.87|132.23|129.73|9
1624844060000|2021-06-28 01:34:20|132.21|129.71|132.23|129.73|132.24|129.74|132.19|129.69|8
1624844070000|2021-06-28 01:34:30|132.21|129.71|132.21|129.71|132.24|129.74|132.21|129.71|6
1624844080000|2021-06-28 01:34:40|132.18|129.68|132.16|129.66|132.2|129.7|132.15|129.65|7
1624844090000|2021-06-28 01:34:50|132.17|129.67|132.2|129.7|132.22|129.72|132.17|129.67|11
1624844100000|2021-06-28 01:35:00|132.21|129.71|132.28|129.78|132.28|129.78|132.2|129.7|9
1624844110000|2021-06-28 01:35:10|132.29|129.79|132.39|129.89|132.39|129.89|132.29|129.79|11
1624844120000|2021-06-28 01:35:20|132.4|129.9|132.39|129.89|132.42|129.92|132.37|129.87|5
1624844130000|2021-06-28 01:35:30|132.4|129.9|132.32|129.82|132.4|129.9|132.32|129.82|6
1624844140000|2021-06-28 01:35:40|132.33|129.83|132.34|129.84|132.36|129.86|132.33|129.83|9
1624844150000|2021-06-28 01:35:50|132.35|129.85|132.38|129.88|132.39|129.89|132.29|129.79|10
1624844160000|2021-06-28 01:36:00|132.39|129.89|132.42|129.92|132.43|129.93|132.38|129.88|6
1624844170000|2021-06-28 01:36:10|132.41|129.91|132.43|129.93|132.43|129.93|132.41|129.91|8
1624844180000|2021-06-28 01:36:20|132.44|129.94|132.4|129.9|132.46|129.96|132.39|129.89|10
1624844190000|2021-06-28 01:36:30|132.39|129.89|132.39|129.89|132.4|129.9|132.38|129.88|11
1624844200000|2021-06-28 01:36:40|132.4|129.9|132.34|129.84|132.4|129.9|132.33|129.83|16
1624844210000|2021-06-28 01:36:50|132.33|129.83|132.41|129.91|132.41|129.91|132.33|129.83|14
1624844220000|2021-06-28 01:37:00|132.4|129.9|132.33|129.83|132.41|129.91|132.33|129.83|15
1624844230000|2021-06-28 01:37:10|132.34|129.84|132.34|129.84|132.35|129.85|132.34|129.84|5
1624844240000|2021-06-28 01:37:20|132.35|129.85|132.33|129.83|132.35|129.85|132.32|129.82|11
1624844250000|2021-06-28 01:37:30|132.32|129.82|132.37|129.87|132.4|129.9|132.32|129.82|11
1624844260000|2021-06-28 01:37:40|132.38|129.88|132.34|129.84|132.39|129.89|132.34|129.84|8
1624844270000|2021-06-28 01:37:50|132.33|129.83|132.37|129.87|132.37|129.87|132.31|129.81|8
1624844280000|2021-06-28 01:38:00|132.38|129.88|132.38|129.88|132.38|129.88|132.35|129.85|9
1624844290000|2021-06-28 01:38:10|132.39|129.89|132.4|129.9|132.41|129.91|132.38|129.88|9
1624844300000|2021-06-28 01:38:20|132.39|129.89|132.35|129.85|132.4|129.9|132.35|129.85|12
1624844310000|2021-06-28 01:38:30|132.36|129.86|132.29|129.79|132.36|129.86|132.28|129.78|8
1624844320000|2021-06-28 01:38:40|132.27|129.77|132.17|129.67|132.27|129.77|132.17|129.67|12
1624844330000|2021-06-28 01:38:50|132.18|129.68|132.19|129.69|132.2|129.7|132.17|129.67|12
1624844340000|2021-06-28 01:39:00|132.2|129.7|132.22|129.72|132.22|129.72|132.17|129.67|7
1624844350000|2021-06-28 01:39:10|132.21|129.71|132.21|129.71|132.22|129.72|132.2|129.7|10
1624844360000|2021-06-28 01:39:20|132.2|129.7|132.19|129.69|132.2|129.7|132.18|129.68|6
1624844370000|2021-06-28 01:39:30|132.18|129.68|132.22|129.72|132.22|129.72|132.16|129.66|10
1624844380000|2021-06-28 01:39:40|132.21|129.71|132.19|129.69|132.21|129.71|132.19|129.69|11
1624844390000|2021-06-28 01:39:50|132.2|129.7|132.2|129.7|132.21|129.71|132.19|129.69|17
1624844400000|2021-06-28 01:40:00|132.19|129.69|132.22|129.72|132.22|129.72|132.19|129.69|16
1624844410000|2021-06-28 01:40:10|132.21|129.71|132.25|129.75|132.28|129.78|132.21|129.71|19
1624844420000|2021-06-28 01:40:20|132.24|129.74|132.27|129.77|132.28|129.78|132.24|129.74|11
1624844430000|2021-06-28 01:40:30|132.26|129.76|132.28|129.78|132.28|129.78|132.26|129.76|14
1624844440000|2021-06-28 01:40:40|132.27|129.77|132.28|129.78|132.28|129.78|132.26|129.76|14
1624844450000|2021-06-28 01:40:50|132.27|129.77|132.23|129.73|132.27|129.77|132.23|129.73|7
1624844460000|2021-06-28 01:41:00|132.24|129.74|132.29|129.79|132.29|129.79|132.23|129.73|8
1624844470000|2021-06-28 01:41:10|132.28|129.78|132.32|129.82|132.33|129.83|132.28|129.78|9
1624844480000|2021-06-28 01:41:20|132.33|129.83|132.33|129.83|132.34|129.84|132.31|129.81|11
1624844490000|2021-06-28 01:41:30|132.34|129.84|132.32|129.82|132.34|129.84|132.31|129.81|8
1624844500000|2021-06-28 01:41:40|132.33|129.83|132.32|129.82|132.34|129.84|132.32|129.82|6
1624844510000|2021-06-28 01:41:50|132.33|129.83|132.35|129.85|132.36|129.86|132.33|129.83|7
1624844520000|2021-06-28 01:42:00|132.36|129.86|132.34|129.84|132.37|129.87|132.33|129.83|9
1624844530000|2021-06-28 01:42:10|132.36|129.86|132.34|129.84|132.37|129.87|132.33|129.83|8
1624844540000|2021-06-28 01:42:20|132.36|129.86|132.34|129.84|132.37|129.87|132.34|129.84|13
1624844550000|2021-06-28 01:42:30|132.35|129.85|132.36|129.86|132.37|129.87|132.34|129.84|10
1624844560000|2021-06-28 01:42:40|132.35|129.85|132.34|129.84|132.37|129.87|132.34|129.84|14
1624844570000|2021-06-28 01:42:50|132.35|129.85|132.35|129.85|132.36|129.86|132.33|129.83|16
1624844580000|2021-06-28 01:43:00|132.36|129.86|132.31|129.81|132.37|129.87|132.3|129.8|13
1624844590000|2021-06-28 01:43:10|132.32|129.82|132.33|129.83|132.33|129.83|132.32|129.82|4
1624844600000|2021-06-28 01:43:20|132.34|129.84|132.34|129.84|132.34|129.84|132.31|129.81|10
1624844610000|2021-06-28 01:43:30|132.35|129.85|132.35|129.85|132.35|129.85|132.34|129.84|5
1624844620000|2021-06-28 01:43:40|132.34|129.84|132.38|129.88|132.4|129.9|132.34|129.84|10
1624844630000|2021-06-28 01:43:50|132.39|129.89|132.38|129.88|132.39|129.89|132.38|129.88|2
1624844650000|2021-06-28 01:44:10|132.4|129.9|132.34|129.84|132.4|129.9|132.34|129.84|6
1624844660000|2021-06-28 01:44:20|132.36|129.86|132.31|129.81|132.36|129.86|132.3|129.8|10
1624844670000|2021-06-28 01:44:30|132.32|129.82|132.27|129.77|132.34|129.84|132.26|129.76|13
1624844680000|2021-06-28 01:44:40|132.23|129.73|132.2|129.7|132.28|129.78|132.2|129.7|9
1624844690000|2021-06-28 01:44:50|132.22|129.72|132.14|129.64|132.23|129.73|132.14|129.64|6
1624844700000|2021-06-28 01:45:00|132.17|129.67|132.14|129.64|132.23|129.73|132.12|129.62|12
1624844710000|2021-06-28 01:45:10|132.18|129.68|132.17|129.67|132.26|129.76|132.14|129.64|16
1624844720000|2021-06-28 01:45:20|132.23|129.73|132.12|129.62|132.23|129.73|132.1|129.6|16
1624844730000|2021-06-28 01:45:30|132.13|129.63|132.17|129.67|132.19|129.69|132.09|129.59|19
1624844740000|2021-06-28 01:45:40|132.18|129.68|132.22|129.72|132.23|129.73|132.18|129.68|13
1624844750000|2021-06-28 01:45:50|132.21|129.71|132.28|129.78|132.29|129.79|132.2|129.7|17
1624844760000|2021-06-28 01:46:00|132.29|129.79|132.3|129.8|132.33|129.83|132.28|129.78|11
1624844770000|2021-06-28 01:46:10|132.31|129.81|132.33|129.83|132.33|129.83|132.31|129.81|11
1624844780000|2021-06-28 01:46:20|132.32|129.82|132.36|129.86|132.36|129.86|132.32|129.82|12
1624844790000|2021-06-28 01:46:30|132.35|129.85|132.36|129.86|132.37|129.87|132.35|129.85|6
1624844800000|2021-06-28 01:46:40|132.35|129.85|132.35|129.85|132.36|129.86|132.32|129.82|11
1624844810000|2021-06-28 01:46:50|132.36|129.86|132.35|129.85|132.36|129.86|132.34|129.84|4
1624844820000|2021-06-28 01:47:00|132.33|129.83|132.37|129.87|132.37|129.87|132.33|129.83|8
1624844830000|2021-06-28 01:47:10|132.34|129.84|132.36|129.86|132.37|129.87|132.34|129.84|13
1624844840000|2021-06-28 01:47:20|132.35|129.85|132.35|129.85|132.36|129.86|132.35|129.85|9
1624844850000|2021-06-28 01:47:30|132.36|129.86|132.34|129.84|132.36|129.86|132.32|129.82|9
1624844860000|2021-06-28 01:47:40|132.33|129.83|132.38|129.88|132.38|129.88|132.33|129.83|8
1624844870000|2021-06-28 01:47:50|132.39|129.89|132.44|129.94|132.44|129.94|132.38|129.88|15
1624844880000|2021-06-28 01:48:00|132.43|129.93|132.48|129.98|132.48|129.98|132.4|129.9|12
1624844890000|2021-06-28 01:48:10|132.47|129.97|132.46|129.96|132.48|129.98|132.45|129.95|7
1624844900000|2021-06-28 01:48:20|132.47|129.97|132.51|130.01|132.51|130.01|132.44|129.94|11
1624844910000|2021-06-28 01:48:30|132.52|130.02|132.55|130.05|132.56|130.06|132.52|130.02|8
1624844920000|2021-06-28 01:48:40|132.56|130.06|132.56|130.06|132.56|130.06|132.54|130.04|9
1624844930000|2021-06-28 01:48:50|132.55|130.05|132.5|130|132.55|130.05|132.48|129.98|11
1624844940000|2021-06-28 01:49:00|132.48|129.98|132.45|129.95|132.48|129.98|132.43|129.93|11
1624844950000|2021-06-28 01:49:10|132.46|129.96|132.43|129.93|132.5|130|132.43|129.93|12
1624844960000|2021-06-28 01:49:20|132.42|129.92|132.35|129.85|132.44|129.94|132.35|129.85|8
1624844970000|2021-06-28 01:49:30|132.36|129.86|132.36|129.86|132.37|129.87|132.36|129.86|5
1624844980000|2021-06-28 01:49:40|132.37|129.87|132.35|129.85|132.37|129.87|132.35|129.85|3
1624844990000|2021-06-28 01:49:50|132.33|129.83|132.32|129.82|132.34|129.84|132.3|129.8|10
1624845000000|2021-06-28 01:50:00|132.31|129.81|132.38|129.88|132.41|129.91|132.31|129.81|16
1624845010000|2021-06-28 01:50:10|132.41|129.91|132.42|129.92|132.43|129.93|132.41|129.91|8
1624845020000|2021-06-28 01:50:20|132.41|129.91|132.43|129.93|132.43|129.93|132.37|129.87|10
1624845030000|2021-06-28 01:50:30|132.44|129.94|132.45|129.95|132.47|129.97|132.44|129.94|10
1624845040000|2021-06-28 01:50:40|132.44|129.94|132.46|129.96|132.48|129.98|132.44|129.94|12
1624845050000|2021-06-28 01:50:50|132.44|129.94|132.47|129.97|132.47|129.97|132.42|129.92|8
1624845060000|2021-06-28 01:51:00|132.48|129.98|132.42|129.92|132.5|130|132.42|129.92|11
1624845070000|2021-06-28 01:51:10|132.41|129.91|132.41|129.91|132.41|129.91|132.39|129.89|7
1624845080000|2021-06-28 01:51:20|132.36|129.86|132.37|129.87|132.38|129.88|132.36|129.86|5
1624845090000|2021-06-28 01:51:30|132.38|129.88|132.39|129.89|132.42|129.92|132.36|129.86|19
1624845100000|2021-06-28 01:51:40|132.37|129.87|132.42|129.92|132.43|129.93|132.35|129.85|18
1624845110000|2021-06-28 01:51:50|132.43|129.93|132.42|129.92|132.43|129.93|132.41|129.91|7
1624845120000|2021-06-28 01:52:00|132.41|129.91|132.46|129.96|132.46|129.96|132.41|129.91|9
1624845130000|2021-06-28 01:52:10|132.45|129.95|132.42|129.92|132.47|129.97|132.42|129.92|16
1624845140000|2021-06-28 01:52:20|132.43|129.93|132.45|129.95|132.47|129.97|132.42|129.92|10
1624845150000|2021-06-28 01:52:30|132.44|129.94|132.44|129.94|132.44|129.94|132.42|129.92|5
1624845160000|2021-06-28 01:52:40|132.43|129.93|132.44|129.94|132.44|129.94|132.43|129.93|6
1624845170000|2021-06-28 01:52:50|132.43|129.93|132.44|129.94|132.45|129.95|132.43|129.93|10
1624845180000|2021-06-28 01:53:00|132.45|129.95|132.49|129.99|132.49|129.99|132.43|129.93|11
1624845190000|2021-06-28 01:53:10|132.5|130|132.51|130.01|132.52|130.02|132.49|129.99|6
1624845200000|2021-06-28 01:53:20|132.52|130.02|132.45|129.95|132.52|130.02|132.44|129.94|9
1624845210000|2021-06-28 01:53:30|132.46|129.96|132.5|130|132.5|130|132.46|129.96|7
1624845220000|2021-06-28 01:53:40|132.48|129.98|132.42|129.92|132.48|129.98|132.42|129.92|10
1624845230000|2021-06-28 01:53:50|132.41|129.91|132.39|129.89|132.45|129.95|132.39|129.89|7
1624845240000|2021-06-28 01:54:00|132.38|129.88|132.39|129.89|132.42|129.92|132.35|129.85|16
1624845250000|2021-06-28 01:54:10|132.38|129.88|132.38|129.88|132.38|129.88|132.36|129.86|9
1624845260000|2021-06-28 01:54:20|132.37|129.87|132.36|129.86|132.38|129.88|132.35|129.85|9
1624845270000|2021-06-28 01:54:30|132.37|129.87|132.37|129.87|132.42|129.92|132.33|129.83|13
1624845280000|2021-06-28 01:54:40|132.38|129.88|132.36|129.86|132.38|129.88|132.36|129.86|10
1624845290000|2021-06-28 01:54:50|132.37|129.87|132.37|129.87|132.37|129.87|132.36|129.86|3
1624845300000|2021-06-28 01:55:00|132.35|129.85|132.37|129.87|132.37|129.87|132.35|129.85|2
1624845310000|2021-06-28 01:55:10|132.36|129.86|132.31|129.81|132.36|129.86|132.31|129.81|10
1624845320000|2021-06-28 01:55:20|132.32|129.82|132.3|129.8|132.37|129.87|132.28|129.78|21
1624845330000|2021-06-28 01:55:30|132.29|129.79|132.27|129.77|132.33|129.83|132.27|129.77|20
1624845340000|2021-06-28 01:55:40|132.31|129.81|132.28|129.78|132.31|129.81|132.26|129.76|20
1624845350000|2021-06-28 01:55:50|132.27|129.77|132.23|129.73|132.27|129.77|132.17|129.67|17
1624845360000|2021-06-28 01:56:00|132.21|129.71|132.21|129.71|132.23|129.73|132.2|129.7|11
1624845370000|2021-06-28 01:56:10|132.22|129.72|132.23|129.73|132.23|129.73|132.17|129.67|14
1624845380000|2021-06-28 01:56:20|132.22|129.72|132.22|129.72|132.22|129.72|132.21|129.71|3
1624845390000|2021-06-28 01:56:30|132.23|129.73|132.21|129.71|132.23|129.73|132.2|129.7|8
1624845400000|2021-06-28 01:56:40|132.2|129.7|132.11|129.61|132.2|129.7|132.09|129.59|17
1624845410000|2021-06-28 01:56:50|132.12|129.62|132.16|129.66|132.16|129.66|132.11|129.61|14
1624845420000|2021-06-28 01:57:00|132.15|129.65|132.09|129.59|132.15|129.65|132.09|129.59|8
1624845430000|2021-06-28 01:57:10|132.08|129.58|132.06|129.56|132.08|129.58|132.06|129.56|2
1624845440000|2021-06-28 01:57:20|132.07|129.57|132.07|129.57|132.08|129.58|132.07|129.57|5
1624845450000|2021-06-28 01:57:30|132.06|129.56|132.04|129.54|132.08|129.58|132.02|129.52|18
1624845460000|2021-06-28 01:57:40|132.05|129.55|132.05|129.55|132.05|129.55|132.04|129.54|3
1624845470000|2021-06-28 01:57:50|132.04|129.54|131.96|129.46|132.04|129.54|131.95|129.45|23
1624845480000|2021-06-28 01:58:00|131.95|129.45|131.96|129.46|131.97|129.47|131.94|129.44|14
1624845490000|2021-06-28 01:58:10|131.97|129.47|132.02|129.52|132.03|129.53|131.97|129.47|17
1624845500000|2021-06-28 01:58:20|132.03|129.53|132.08|129.58|132.11|129.61|132.03|129.53|13
1624845510000|2021-06-28 01:58:30|132.07|129.57|132.05|129.55|132.08|129.58|132.04|129.54|11
1624845520000|2021-06-28 01:58:40|132.04|129.54|132.04|129.54|132.07|129.57|132.04|129.54|7
1624845530000|2021-06-28 01:58:50|132.01|129.51|132.03|129.53|132.03|129.53|132.01|129.51|5
1624845540000|2021-06-28 01:59:00|132.04|129.54|131.99|129.49|132.04|129.54|131.99|129.49|11
1624845550000|2021-06-28 01:59:10|131.98|129.48|131.99|129.49|132|129.5|131.96|129.46|12
1624845560000|2021-06-28 01:59:20|131.98|129.48|131.93|129.43|131.99|129.49|131.93|129.43|5
1624845570000|2021-06-28 01:59:30|131.92|129.42|131.91|129.41|131.92|129.42|131.91|129.41|4
1624845580000|2021-06-28 01:59:40|131.92|129.42|131.91|129.41|131.93|129.43|131.91|129.41|8
1624845590000|2021-06-28 01:59:50|131.9|129.4|131.81|129.31|131.93|129.43|131.81|129.31|16
1624845600000|2021-06-28 02:00:00|131.77|129.27|132.01|129.51|132.01|129.51|131.77|129.27|22
1624845610000|2021-06-28 02:00:10|132.03|129.53|132.08|129.58|132.09|129.59|132.03|129.53|5
1624845620000|2021-06-28 02:00:20|132.1|129.6|132.18|129.68|132.2|129.7|132.1|129.6|8
1624845630000|2021-06-28 02:00:30|132.19|129.69|132.18|129.68|132.21|129.71|132.17|129.67|11
1624845640000|2021-06-28 02:00:40|132.19|129.69|132.27|129.77|132.27|129.77|132.19|129.69|11
1624845650000|2021-06-28 02:00:50|132.28|129.78|132.38|129.88|132.38|129.88|132.28|129.78|9
1624845660000|2021-06-28 02:01:00|132.39|129.89|132.4|129.9|132.4|129.9|132.39|129.89|2
1624845670000|2021-06-28 02:01:10|132.39|129.89|132.39|129.89|132.4|129.9|132.39|129.89|5
1624845680000|2021-06-28 02:01:20|132.4|129.9|132.42|129.92|132.44|129.94|132.4|129.9|6
1624845690000|2021-06-28 02:01:30|132.4|129.9|132.42|129.92|132.48|129.98|132.4|129.9|8
1624845700000|2021-06-28 02:01:40|132.45|129.95|132.53|130.03|132.53|130.03|132.45|129.95|7
1624845710000|2021-06-28 02:01:50|132.54|130.04|132.62|130.12|132.62|130.12|132.54|130.04|10
1624845720000|2021-06-28 02:02:00|132.57|130.07|132.51|130.01|132.57|130.07|132.49|129.99|12
1624845730000|2021-06-28 02:02:10|132.52|130.02|132.53|130.03|132.53|130.03|132.51|130.01|4
1624845740000|2021-06-28 02:02:20|132.54|130.04|132.59|130.09|132.59|130.09|132.54|130.04|12
1624845750000|2021-06-28 02:02:30|132.58|130.08|132.61|130.11|132.63|130.13|132.58|130.08|11
1624845760000|2021-06-28 02:02:40|132.62|130.12|132.55|130.05|132.64|130.14|132.55|130.05|8
1624845770000|2021-06-28 02:02:50|132.56|130.06|132.58|130.08|132.61|130.11|132.56|130.06|13
1624845780000|2021-06-28 02:03:00|132.57|130.07|132.53|130.03|132.58|130.08|132.51|130.01|9
1624845790000|2021-06-28 02:03:10|132.54|130.04|132.53|130.03|132.55|130.05|132.5|130|16
1624845800000|2021-06-28 02:03:20|132.54|130.04|132.52|130.02|132.54|130.04|132.52|130.02|3
1624845810000|2021-06-28 02:03:30|132.53|130.03|132.59|130.09|132.6|130.1|132.52|130.02|9
1624845820000|2021-06-28 02:03:40|132.6|130.1|132.6|130.1|132.61|130.11|132.59|130.09|7
1624845830000|2021-06-28 02:03:50|132.59|130.09|132.64|130.14|132.65|130.15|132.59|130.09|10
1624845840000|2021-06-28 02:04:00|132.65|130.15|132.56|130.06|132.65|130.15|132.56|130.06|11
1624845850000|2021-06-28 02:04:10|132.58|130.08|132.37|129.87|132.58|130.08|132.37|129.87|25
1624845860000|2021-06-28 02:04:20|132.38|129.88|132.38|129.88|132.4|129.9|132.38|129.88|9
1624845870000|2021-06-28 02:04:30|132.4|129.9|132.35|129.85|132.41|129.91|132.35|129.85|4
1624845880000|2021-06-28 02:04:40|132.36|129.86|132.34|129.84|132.36|129.86|132.34|129.84|5
1624845890000|2021-06-28 02:04:50|132.33|129.83|132.33|129.83|132.33|129.83|132.33|129.83|1
1624845900000|2021-06-28 02:05:00|132.34|129.84|132.36|129.86|132.36|129.86|132.34|129.84|3
1624845910000|2021-06-28 02:05:10|132.35|129.85|132.42|129.92|132.43|129.93|132.33|129.83|13
1624845920000|2021-06-28 02:05:20|132.43|129.93|132.5|130|132.51|130.01|132.43|129.93|10
1624845930000|2021-06-28 02:05:30|132.49|129.99|132.37|129.87|132.5|130|132.37|129.87|18
1624845940000|2021-06-28 02:05:40|132.38|129.88|132.27|129.77|132.38|129.88|132.27|129.77|16
1624845950000|2021-06-28 02:05:50|132.26|129.76|132.27|129.77|132.27|129.77|132.25|129.75|10
1624845960000|2021-06-28 02:06:00|132.26|129.76|132.25|129.75|132.26|129.76|132.2|129.7|15
1624845970000|2021-06-28 02:06:10|132.24|129.74|132.31|129.81|132.32|129.82|132.24|129.74|20
1624845980000|2021-06-28 02:06:20|132.32|129.82|132.28|129.78|132.38|129.88|132.28|129.78|20
1624845990000|2021-06-28 02:06:30|132.29|129.79|132.27|129.77|132.31|129.81|132.27|129.77|11
1624846000000|2021-06-28 02:06:40|132.28|129.78|132.26|129.76|132.28|129.78|132.26|129.76|8
1624846010000|2021-06-28 02:06:50|132.28|129.78|132.14|129.64|132.28|129.78|132.07|129.57|27
1624846020000|2021-06-28 02:07:00|132.13|129.63|132.05|129.55|132.18|129.68|132.05|129.55|23
1624846030000|2021-06-28 02:07:10|132.11|129.61|132.14|129.64|132.14|129.64|132.1|129.6|12
1624846040000|2021-06-28 02:07:20|132.13|129.63|132.14|129.64|132.18|129.68|132.13|129.63|13
1624846050000|2021-06-28 02:07:30|132.15|129.65|132.23|129.73|132.26|129.76|132.15|129.65|24
1624846060000|2021-06-28 02:07:40|132.24|129.74|132.23|129.73|132.28|129.78|132.22|129.72|16
1624846070000|2021-06-28 02:07:50|132.22|129.72|132.26|129.76|132.26|129.76|132.22|129.72|11
1624846080000|2021-06-28 02:08:00|132.25|129.75|132.28|129.78|132.29|129.79|132.24|129.74|20
1624846090000|2021-06-28 02:08:10|132.27|129.77|132.27|129.77|132.28|129.78|132.26|129.76|11
1624846100000|2021-06-28 02:08:20|132.26|129.76|132.14|129.64|132.27|129.77|132.12|129.62|19
1624846110000|2021-06-28 02:08:30|132.15|129.65|132.19|129.69|132.21|129.71|132.15|129.65|22
1624846120000|2021-06-28 02:08:40|132.2|129.7|132.16|129.66|132.21|129.71|132.15|129.65|15
1624846130000|2021-06-28 02:08:50|132.15|129.65|132.1|129.6|132.15|129.65|132.03|129.53|21
1624846140000|2021-06-28 02:09:00|132.09|129.59|132.17|129.67|132.17|129.67|132.09|129.59|19
1624846150000|2021-06-28 02:09:10|132.16|129.66|132.17|129.67|132.19|129.69|132.16|129.66|15
1624846160000|2021-06-28 02:09:20|132.16|129.66|132.17|129.67|132.17|129.67|132.16|129.66|4
1624846170000|2021-06-28 02:09:30|132.18|129.68|132.09|129.59|132.2|129.7|132.06|129.56|19
1624846180000|2021-06-28 02:09:40|132.1|129.6|132.13|129.63|132.16|129.66|132.09|129.59|16
1624846190000|2021-06-28 02:09:50|132.14|129.64|132.15|129.65|132.17|129.67|132.14|129.64|11
1624846200000|2021-06-28 02:10:00|132.16|129.66|132.31|129.81|132.31|129.81|132.16|129.66|27
1624846210000|2021-06-28 02:10:10|132.29|129.79|132.32|129.82|132.33|129.83|132.25|129.75|19
1624846220000|2021-06-28 02:10:20|132.33|129.83|132.33|129.83|132.36|129.86|132.31|129.81|17
1624846230000|2021-06-28 02:10:30|132.34|129.84|132.34|129.84|132.35|129.85|132.32|129.82|9
1624846240000|2021-06-28 02:10:40|132.33|129.83|132.28|129.78|132.33|129.83|132.28|129.78|19
1624846250000|2021-06-28 02:10:50|132.29|129.79|132.28|129.78|132.3|129.8|132.28|129.78|7
1624846260000|2021-06-28 02:11:00|132.27|129.77|132.15|129.65|132.27|129.77|132.12|129.62|31
1624846270000|2021-06-28 02:11:10|132.17|129.67|132.2|129.7|132.21|129.71|132.15|129.65|14
1624846280000|2021-06-28 02:11:20|132.19|129.69|132.16|129.66|132.19|129.69|132.1|129.6|15
1624846290000|2021-06-28 02:11:30|132.18|129.68|132.18|129.68|132.18|129.68|132.14|129.64|20
1624846300000|2021-06-28 02:11:40|132.16|129.66|132.15|129.65|132.18|129.68|132.14|129.64|12
1624846310000|2021-06-28 02:11:50|132.14|129.64|132.12|129.62|132.16|129.66|132.11|129.61|11
1624846320000|2021-06-28 02:12:00|132.11|129.61|132.11|129.61|132.14|129.64|132.11|129.61|11
1624846330000|2021-06-28 02:12:10|132.12|129.62|132.11|129.61|132.12|129.62|132.06|129.56|11
1624846340000|2021-06-28 02:12:20|132.09|129.59|132.1|129.6|132.12|129.62|132.06|129.56|8
1624846350000|2021-06-28 02:12:30|132.07|129.57|132.14|129.64|132.14|129.64|132.06|129.56|15
1624846360000|2021-06-28 02:12:40|132.13|129.63|132.09|129.59|132.13|129.63|132.08|129.58|18
1624846370000|2021-06-28 02:12:50|132.1|129.6|132.12|129.62|132.12|129.62|132.09|129.59|7
1624846380000|2021-06-28 02:13:00|132.13|129.63|132.11|129.61|132.14|129.64|132.11|129.61|8
1624846390000|2021-06-28 02:13:10|132.12|129.62|132.08|129.58|132.14|129.64|132.07|129.57|12
1624846400000|2021-06-28 02:13:20|132.07|129.57|132.04|129.54|132.08|129.58|132.04|129.54|12
1624846410000|2021-06-28 02:13:30|132.03|129.53|132.04|129.54|132.05|129.55|132.03|129.53|13
1624846420000|2021-06-28 02:13:40|132.05|129.55|132.03|129.53|132.08|129.58|132.02|129.52|5
1624846430000|2021-06-28 02:13:50|132.02|129.52|132.06|129.56|132.1|129.6|132.02|129.52|12
1624846440000|2021-06-28 02:14:00|132.07|129.57|132.06|129.56|132.08|129.58|132.05|129.55|16
1624846450000|2021-06-28 02:14:10|132.05|129.55|132.05|129.55|132.12|129.62|132.05|129.55|7
1624846460000|2021-06-28 02:14:20|132.06|129.56|132.05|129.55|132.07|129.57|132.05|129.55|8
1624846470000|2021-06-28 02:14:30|132.06|129.56|132.06|129.56|132.07|129.57|132.02|129.52|9
1624846480000|2021-06-28 02:14:40|132.05|129.55|132.18|129.68|132.19|129.69|132.05|129.55|16
1624846490000|2021-06-28 02:14:50|132.16|129.66|132.14|129.64|132.17|129.67|132.13|129.63|17
1624846500000|2021-06-28 02:15:00|132.13|129.63|132.21|129.71|132.23|129.73|132.12|129.62|16
1624846510000|2021-06-28 02:15:10|132.22|129.72|132.28|129.78|132.32|129.82|132.22|129.72|14
1624846520000|2021-06-28 02:15:20|132.26|129.76|132.33|129.83|132.33|129.83|132.25|129.75|12
1624846530000|2021-06-28 02:15:30|132.34|129.84|132.32|129.82|132.35|129.85|132.32|129.82|6
1624846540000|2021-06-28 02:15:40|132.31|129.81|132.32|129.82|132.32|129.82|132.31|129.81|2
1624846550000|2021-06-28 02:15:50|132.33|129.83|132.32|129.82|132.33|129.83|132.32|129.82|4
1624846560000|2021-06-28 02:16:00|132.31|129.81|132.25|129.75|132.31|129.81|132.23|129.73|11
1624846570000|2021-06-28 02:16:10|132.26|129.76|132.24|129.74|132.27|129.77|132.24|129.74|6
1624846580000|2021-06-28 02:16:20|132.25|129.75|132.34|129.84|132.34|129.84|132.25|129.75|9
1624846590000|2021-06-28 02:16:30|132.35|129.85|132.33|129.83|132.38|129.88|132.33|129.83|8
1624846600000|2021-06-28 02:16:40|132.34|129.84|132.39|129.89|132.39|129.89|132.32|129.82|9
1624846610000|2021-06-28 02:16:50|132.4|129.9|132.4|129.9|132.41|129.91|132.38|129.88|15
1624846620000|2021-06-28 02:17:00|132.39|129.89|132.39|129.89|132.41|129.91|132.37|129.87|11
1624846630000|2021-06-28 02:17:10|132.4|129.9|132.5|130|132.5|130|132.4|129.9|10
1624846640000|2021-06-28 02:17:20|132.51|130.01|132.49|129.99|132.54|130.04|132.49|129.99|9
1624846650000|2021-06-28 02:17:30|132.51|130.01|132.54|130.04|132.54|130.04|132.5|130|8
1624846660000|2021-06-28 02:17:40|132.55|130.05|132.61|130.11|132.61|130.11|132.54|130.04|13
1624846670000|2021-06-28 02:17:50|132.62|130.12|132.57|130.07|132.62|130.12|132.55|130.05|16
1624846680000|2021-06-28 02:18:00|132.58|130.08|132.51|130.01|132.61|130.11|132.51|130.01|20
1624846690000|2021-06-28 02:18:10|132.5|130|132.54|130.04|132.55|130.05|132.5|130|11
1624846700000|2021-06-28 02:18:20|132.56|130.06|132.58|130.08|132.59|130.09|132.54|130.04|8
1624846710000|2021-06-28 02:18:30|132.59|130.09|132.57|130.07|132.59|130.09|132.51|130.01|20
1624846730000|2021-06-28 02:18:50|132.56|130.06|132.47|129.97|132.56|130.06|132.45|129.95|10
1624846740000|2021-06-28 02:19:00|132.46|129.96|132.59|130.09|132.59|130.09|132.46|129.96|14
1624846750000|2021-06-28 02:19:10|132.6|130.1|132.52|130.02|132.61|130.11|132.52|130.02|12
1624846760000|2021-06-28 02:19:20|132.53|130.03|132.55|130.05|132.56|130.06|132.51|130.01|12
1624846770000|2021-06-28 02:19:30|132.54|130.04|132.49|129.99|132.54|130.04|132.49|129.99|3
1624846780000|2021-06-28 02:19:40|132.46|129.96|132.46|129.96|132.48|129.98|132.45|129.95|13
1624846790000|2021-06-28 02:19:50|132.47|129.97|132.5|130|132.5|130|132.47|129.97|15
1624846800000|2021-06-28 02:20:00|132.49|129.99|132.56|130.06|132.56|130.06|132.48|129.98|12
1624846810000|2021-06-28 02:20:10|132.57|130.07|132.64|130.14|132.64|130.14|132.57|130.07|15
1624846820000|2021-06-28 02:20:20|132.65|130.15|132.64|130.14|132.65|130.15|132.63|130.13|4
1624846830000|2021-06-28 02:20:30|132.63|130.13|132.65|130.15|132.65|130.15|132.61|130.11|12
1624846840000|2021-06-28 02:20:40|132.63|130.13|132.67|130.17|132.67|130.17|132.63|130.13|9
1624846850000|2021-06-28 02:20:50|132.66|130.16|132.62|130.12|132.66|130.16|132.62|130.12|7
1624846860000|2021-06-28 02:21:00|132.63|130.13|132.68|130.18|132.68|130.18|132.63|130.13|13
1624846870000|2021-06-28 02:21:10|132.67|130.17|132.63|130.13|132.68|130.18|132.63|130.13|10
1624846880000|2021-06-28 02:21:20|132.64|130.14|132.65|130.15|132.66|130.16|132.63|130.13|8
1624846890000|2021-06-28 02:21:30|132.66|130.16|132.65|130.15|132.68|130.18|132.61|130.11|14
1624846900000|2021-06-28 02:21:40|132.64|130.14|132.62|130.12|132.67|130.17|132.62|130.12|8
1624846910000|2021-06-28 02:21:50|132.63|130.13|132.61|130.11|132.64|130.14|132.61|130.11|12
1624846930000|2021-06-28 02:22:10|132.57|130.07|132.55|130.05|132.57|130.07|132.55|130.05|3
1624846940000|2021-06-28 02:22:20|132.56|130.06|132.56|130.06|132.57|130.07|132.55|130.05|9
1624846950000|2021-06-28 02:22:30|132.57|130.07|132.56|130.06|132.59|130.09|132.56|130.06|7
1624846960000|2021-06-28 02:22:40|132.54|130.04|132.52|130.02|132.54|130.04|132.49|129.99|7
1624846970000|2021-06-28 02:22:50|132.53|130.03|132.53|130.03|132.54|130.04|132.52|130.02|5
1624846980000|2021-06-28 02:23:00|132.52|130.02|132.49|129.99|132.53|130.03|132.49|129.99|9
1624846990000|2021-06-28 02:23:10|132.48|129.98|132.54|130.04|132.54|130.04|132.48|129.98|7
1624847000000|2021-06-28 02:23:20|132.55|130.05|132.55|130.05|132.56|130.06|132.55|130.05|9
1624847010000|2021-06-28 02:23:30|132.54|130.04|132.56|130.06|132.56|130.06|132.53|130.03|4
1624847020000|2021-06-28 02:23:40|132.5|130|132.52|130.02|132.55|130.05|132.48|129.98|14
1624847030000|2021-06-28 02:23:50|132.51|130.01|132.52|130.02|132.53|130.03|132.5|130|12
1624847040000|2021-06-28 02:24:00|132.53|130.03|132.5|130|132.54|130.04|132.5|130|15
1624847050000|2021-06-28 02:24:10|132.49|129.99|132.44|129.94|132.49|129.99|132.38|129.88|14
1624847060000|2021-06-28 02:24:20|132.41|129.91|132.33|129.83|132.45|129.95|132.32|129.82|13
1624847070000|2021-06-28 02:24:30|132.32|129.82|132.34|129.84|132.37|129.87|132.32|129.82|9
1624847080000|2021-06-28 02:24:40|132.35|129.85|132.34|129.84|132.35|129.85|132.32|129.82|5
1624847090000|2021-06-28 02:24:50|132.33|129.83|132.32|129.82|132.33|129.83|132.32|129.82|2
1624847100000|2021-06-28 02:25:00|132.31|129.81|132.35|129.85|132.36|129.86|132.31|129.81|8
1624847110000|2021-06-28 02:25:10|132.34|129.84|132.38|129.88|132.41|129.91|132.33|129.83|14
1624847120000|2021-06-28 02:25:20|132.39|129.89|132.39|129.89|132.39|129.89|132.36|129.86|6
1624847130000|2021-06-28 02:25:30|132.4|129.9|132.39|129.89|132.4|129.9|132.39|129.89|2
1624847140000|2021-06-28 02:25:40|132.38|129.88|132.36|129.86|132.39|129.89|132.33|129.83|10
1624847150000|2021-06-28 02:25:50|132.35|129.85|132.38|129.88|132.4|129.9|132.35|129.85|10
1624847160000|2021-06-28 02:26:00|132.37|129.87|132.36|129.86|132.38|129.88|132.36|129.86|8
1624847170000|2021-06-28 02:26:10|132.35|129.85|132.43|129.93|132.44|129.94|132.35|129.85|11
1624847180000|2021-06-28 02:26:20|132.44|129.94|132.47|129.97|132.47|129.97|132.44|129.94|9
1624847190000|2021-06-28 02:26:30|132.46|129.96|132.48|129.98|132.49|129.99|132.46|129.96|13
1624847200000|2021-06-28 02:26:40|132.47|129.97|132.52|130.02|132.52|130.02|132.47|129.97|16
1624847210000|2021-06-28 02:26:50|132.5|130|132.5|130|132.52|130.02|132.49|129.99|13
1624847220000|2021-06-28 02:27:00|132.49|129.99|132.51|130.01|132.52|130.02|132.49|129.99|11
1624847230000|2021-06-28 02:27:10|132.52|130.02|132.67|130.17|132.67|130.17|132.52|130.02|12
1624847240000|2021-06-28 02:27:20|132.69|130.19|132.66|130.16|132.7|130.2|132.62|130.12|16
1624847250000|2021-06-28 02:27:30|132.65|130.15|132.64|130.14|132.67|130.17|132.64|130.14|10
1624847260000|2021-06-28 02:27:40|132.63|130.13|132.66|130.16|132.66|130.16|132.63|130.13|8
1624847270000|2021-06-28 02:27:50|132.65|130.15|132.61|130.11|132.66|130.16|132.61|130.11|8
1624847280000|2021-06-28 02:28:00|132.62|130.12|132.55|130.05|132.62|130.12|132.5|130|12
1624847290000|2021-06-28 02:28:10|132.56|130.06|132.57|130.07|132.57|130.07|132.55|130.05|9
1624847300000|2021-06-28 02:28:20|132.54|130.04|132.54|130.04|132.55|130.05|132.5|130|8
1624847310000|2021-06-28 02:28:30|132.55|130.05|132.53|130.03|132.56|130.06|132.52|130.02|13
1624847320000|2021-06-28 02:28:40|132.54|130.04|132.52|130.02|132.55|130.05|132.52|130.02|5
1624847330000|2021-06-28 02:28:50|132.51|130.01|132.54|130.04|132.54|130.04|132.51|130.01|9
1624847340000|2021-06-28 02:29:00|132.56|130.06|132.64|130.14|132.65|130.15|132.56|130.06|12
1624847350000|2021-06-28 02:29:10|132.63|130.13|132.63|130.13|132.64|130.14|132.62|130.12|9
1624847360000|2021-06-28 02:29:20|132.64|130.14|132.7|130.2|132.7|130.2|132.63|130.13|9
1624847370000|2021-06-28 02:29:30|132.69|130.19|132.71|130.21|132.73|130.23|132.69|130.19|8
1624847380000|2021-06-28 02:29:40|132.7|130.2|132.71|130.21|132.72|130.22|132.7|130.2|15
1624847390000|2021-06-28 02:29:50|132.72|130.22|132.71|130.21|132.73|130.23|132.7|130.2|13
1624847400000|2021-06-28 02:30:00|132.72|130.22|132.76|130.26|132.77|130.27|132.72|130.22|18
1624847410000|2021-06-28 02:30:10|132.75|130.25|132.78|130.28|132.78|130.28|132.73|130.23|14
1624847420000|2021-06-28 02:30:20|132.79|130.29|132.96|130.46|132.96|130.46|132.79|130.29|16
1624847430000|2021-06-28 02:30:30|132.97|130.47|132.94|130.44|132.97|130.47|132.91|130.41|14
1624847440000|2021-06-28 02:30:40|132.93|130.43|132.98|130.48|133|130.5|132.93|130.43|17
1624847450000|2021-06-28 02:30:50|132.99|130.49|132.96|130.46|133|130.5|132.93|130.43|17
1624847460000|2021-06-28 02:31:00|132.97|130.47|133.11|130.61|133.11|130.61|132.97|130.47|15
1624847470000|2021-06-28 02:31:10|133.09|130.59|133.07|130.57|133.11|130.61|133.07|130.57|18
1624847480000|2021-06-28 02:31:20|133.08|130.58|132.94|130.44|133.08|130.58|132.94|130.44|19
1624847490000|2021-06-28 02:31:30|132.95|130.45|132.97|130.47|132.99|130.49|132.95|130.45|9
1624847500000|2021-06-28 02:31:40|132.96|130.46|132.9|130.4|132.98|130.48|132.9|130.4|11
1624847510000|2021-06-28 02:31:50|132.91|130.41|132.83|130.33|132.91|130.41|132.83|130.33|11
1624847520000|2021-06-28 02:32:00|132.82|130.32|132.84|130.34|132.86|130.36|132.8|130.3|15
1624847530000|2021-06-28 02:32:10|132.83|130.33|132.85|130.35|132.91|130.41|132.83|130.33|12
1624847540000|2021-06-28 02:32:20|132.84|130.34|132.86|130.36|132.88|130.38|132.84|130.34|12
1624847550000|2021-06-28 02:32:30|132.87|130.37|132.84|130.34|132.89|130.39|132.83|130.33|11
1624847560000|2021-06-28 02:32:40|132.83|130.33|132.82|130.32|132.84|130.34|132.82|130.32|6
1624847570000|2021-06-28 02:32:50|132.81|130.31|132.86|130.36|132.87|130.37|132.8|130.3|12
1624847580000|2021-06-28 02:33:00|132.85|130.35|132.86|130.36|132.86|130.36|132.85|130.35|4
1624847590000|2021-06-28 02:33:10|132.85|130.35|132.81|130.31|132.86|130.36|132.81|130.31|8
1624847600000|2021-06-28 02:33:20|132.82|130.32|132.82|130.32|132.85|130.35|132.82|130.32|6
1624847610000|2021-06-28 02:33:30|132.83|130.33|132.81|130.31|132.83|130.33|132.81|130.31|5
1624847620000|2021-06-28 02:33:40|132.82|130.32|132.85|130.35|132.87|130.37|132.82|130.32|12
1624847630000|2021-06-28 02:33:50|132.86|130.36|132.85|130.35|132.87|130.37|132.85|130.35|4
1624847640000|2021-06-28 02:34:00|132.84|130.34|132.85|130.35|132.86|130.36|132.84|130.34|4
1624847650000|2021-06-28 02:34:10|132.87|130.37|132.87|130.37|132.9|130.4|132.86|130.36|9
1624847660000|2021-06-28 02:34:20|132.86|130.36|132.85|130.35|132.87|130.37|132.85|130.35|8
1624847670000|2021-06-28 02:34:30|132.84|130.34|132.83|130.33|132.84|130.34|132.83|130.33|2
1624847680000|2021-06-28 02:34:40|132.84|130.34|132.84|130.34|132.84|130.34|132.83|130.33|3
1624847690000|2021-06-28 02:34:50|132.83|130.33|132.83|130.33|132.83|130.33|132.81|130.31|5
1624847700000|2021-06-28 02:35:00|132.81|130.31|132.7|130.2|132.83|130.33|132.7|130.2|13
1624847710000|2021-06-28 02:35:10|132.71|130.21|132.68|130.18|132.71|130.21|132.68|130.18|5
1624847720000|2021-06-28 02:35:20|132.66|130.16|132.58|130.08|132.66|130.16|132.58|130.08|15
1624847730000|2021-06-28 02:35:30|132.59|130.09|132.61|130.11|132.63|130.13|132.58|130.08|13
1624847740000|2021-06-28 02:35:40|132.62|130.12|132.61|130.11|132.62|130.12|132.61|130.11|6
1624847750000|2021-06-28 02:35:50|132.62|130.12|132.6|130.1|132.62|130.12|132.6|130.1|2
1624847760000|2021-06-28 02:36:00|132.59|130.09|132.68|130.18|132.68|130.18|132.59|130.09|8
1624847770000|2021-06-28 02:36:10|132.71|130.21|132.75|130.25|132.78|130.28|132.71|130.21|14
1624847780000|2021-06-28 02:36:20|132.74|130.24|132.72|130.22|132.75|130.25|132.72|130.22|12
1624847790000|2021-06-28 02:36:30|132.71|130.21|132.72|130.22|132.73|130.23|132.7|130.2|15
1624847800000|2021-06-28 02:36:40|132.71|130.21|132.68|130.18|132.72|130.22|132.68|130.18|16
1624847810000|2021-06-28 02:36:50|132.67|130.17|132.68|130.18|132.69|130.19|132.67|130.17|6
1624847820000|2021-06-28 02:37:00|132.67|130.17|132.63|130.13|132.69|130.19|132.63|130.13|10
1624847830000|2021-06-28 02:37:10|132.64|130.14|132.67|130.17|132.7|130.2|132.64|130.14|11
1624847840000|2021-06-28 02:37:20|132.66|130.16|132.63|130.13|132.67|130.17|132.63|130.13|7
1624847850000|2021-06-28 02:37:30|132.64|130.14|132.63|130.13|132.66|130.16|132.62|130.12|11
1624847860000|2021-06-28 02:37:40|132.62|130.12|132.6|130.1|132.63|130.13|132.59|130.09|13
1624847870000|2021-06-28 02:37:50|132.61|130.11|132.59|130.09|132.61|130.11|132.59|130.09|5
1624847880000|2021-06-28 02:38:00|132.6|130.1|132.6|130.1|132.62|130.12|132.59|130.09|12
1624847890000|2021-06-28 02:38:10|132.58|130.08|132.58|130.08|132.58|130.08|132.58|130.08|1
1624847900000|2021-06-28 02:38:20|132.57|130.07|132.57|130.07|132.58|130.08|132.57|130.07|3
1624847910000|2021-06-28 02:38:30|132.59|130.09|132.63|130.13|132.63|130.13|132.59|130.09|4
1624847920000|2021-06-28 02:38:40|132.62|130.12|132.62|130.12|132.63|130.13|132.57|130.07|9
1624847930000|2021-06-28 02:38:50|132.58|130.08|132.58|130.08|132.62|130.12|132.57|130.07|9
1624847940000|2021-06-28 02:39:00|132.59|130.09|132.67|130.17|132.71|130.21|132.58|130.08|13
1624847950000|2021-06-28 02:39:10|132.68|130.18|132.62|130.12|132.69|130.19|132.62|130.12|8
1624847960000|2021-06-28 02:39:20|132.61|130.11|132.58|130.08|132.63|130.13|132.58|130.08|10
1624847970000|2021-06-28 02:39:30|132.57|130.07|132.49|129.99|132.61|130.11|132.49|129.99|14
1624847980000|2021-06-28 02:39:40|132.5|130|132.44|129.94|132.5|130|132.42|129.92|17
1624847990000|2021-06-28 02:39:50|132.45|129.95|132.44|129.94|132.45|129.95|132.39|129.89|17
1624848000000|2021-06-28 02:40:00|132.42|129.92|132.48|129.98|132.49|129.99|132.41|129.91|19
1624848010000|2021-06-28 02:40:10|132.49|129.99|132.45|129.95|132.51|130.01|132.43|129.93|13
1624848020000|2021-06-28 02:40:20|132.43|129.93|132.44|129.94|132.46|129.96|132.43|129.93|10
1624848030000|2021-06-28 02:40:30|132.43|129.93|132.43|129.93|132.45|129.95|132.42|129.92|10
1624848040000|2021-06-28 02:40:40|132.44|129.94|132.47|129.97|132.53|130.03|132.44|129.94|15
1624848050000|2021-06-28 02:40:50|132.46|129.96|132.45|129.95|132.46|129.96|132.44|129.94|12
1624848060000|2021-06-28 02:41:00|132.44|129.94|132.44|129.94|132.45|129.95|132.43|129.93|7
1624848070000|2021-06-28 02:41:10|132.45|129.95|132.45|129.95|132.45|129.95|132.44|129.94|5
1624848080000|2021-06-28 02:41:20|132.44|129.94|132.43|129.93|132.45|129.95|132.43|129.93|8
1624848090000|2021-06-28 02:41:30|132.44|129.94|132.43|129.93|132.47|129.97|132.43|129.93|3
1624848100000|2021-06-28 02:41:40|132.46|129.96|132.44|129.94|132.47|129.97|132.44|129.94|13
1624848110000|2021-06-28 02:41:50|132.45|129.95|132.44|129.94|132.46|129.96|132.44|129.94|12
1624848120000|2021-06-28 02:42:00|132.45|129.95|132.43|129.93|132.45|129.95|132.43|129.93|3
1624848130000|2021-06-28 02:42:10|132.44|129.94|132.44|129.94|132.45|129.95|132.43|129.93|5
1624848140000|2021-06-28 02:42:20|132.43|129.93|132.4|129.9|132.43|129.93|132.4|129.9|3
1624848150000|2021-06-28 02:42:30|132.41|129.91|132.45|129.95|132.46|129.96|132.4|129.9|9
1624848160000|2021-06-28 02:42:40|132.42|129.92|132.42|129.92|132.42|129.92|132.42|129.92|1
1624848170000|2021-06-28 02:42:50|132.43|129.93|132.42|129.92|132.43|129.93|132.42|129.92|4
1624848180000|2021-06-28 02:43:00|132.43|129.93|132.44|129.94|132.45|129.95|132.42|129.92|7
1624848200000|2021-06-28 02:43:20|132.45|129.95|132.44|129.94|132.45|129.95|132.44|129.94|6
1624848210000|2021-06-28 02:43:30|132.45|129.95|132.44|129.94|132.48|129.98|132.43|129.93|14
1624848230000|2021-06-28 02:43:50|132.45|129.95|132.44|129.94|132.45|129.95|132.44|129.94|2
1624848240000|2021-06-28 02:44:00|132.43|129.93|132.44|129.94|132.45|129.95|132.43|129.93|6
1624848250000|2021-06-28 02:44:10|132.43|129.93|132.49|129.99|132.5|130|132.43|129.93|7
1624848260000|2021-06-28 02:44:20|132.52|130.02|132.52|130.02|132.54|130.04|132.51|130.01|12
1624848270000|2021-06-28 02:44:30|132.51|130.01|132.52|130.02|132.55|130.05|132.5|130|16
1624848280000|2021-06-28 02:44:40|132.53|130.03|132.52|130.02|132.56|130.06|132.52|130.02|14
1624848290000|2021-06-28 02:44:50|132.53|130.03|132.51|130.01|132.54|130.04|132.51|130.01|10
1624848300000|2021-06-28 02:45:00|132.5|130|132.56|130.06|132.57|130.07|132.5|130|14
1624848310000|2021-06-28 02:45:10|132.57|130.07|132.6|130.1|132.62|130.12|132.57|130.07|14
1624848320000|2021-06-28 02:45:20|132.61|130.11|132.57|130.07|132.61|130.11|132.55|130.05|7
1624848330000|2021-06-28 02:45:30|132.56|130.06|132.51|130.01|132.59|130.09|132.51|130.01|13
1624848340000|2021-06-28 02:45:40|132.52|130.02|132.38|129.88|132.53|130.03|132.37|129.87|15
1624848350000|2021-06-28 02:45:50|132.43|129.93|132.42|129.92|132.45|129.95|132.42|129.92|7
1624848360000|2021-06-28 02:46:00|132.41|129.91|132.38|129.88|132.42|129.92|132.36|129.86|13
1624848370000|2021-06-28 02:46:10|132.41|129.91|132.35|129.85|132.46|129.96|132.34|129.84|19
1624848380000|2021-06-28 02:46:20|132.36|129.86|132.39|129.89|132.39|129.89|132.35|129.85|13
1624848390000|2021-06-28 02:46:30|132.4|129.9|132.39|129.89|132.4|129.9|132.35|129.85|14
1624848400000|2021-06-28 02:46:40|132.4|129.9|132.39|129.89|132.4|129.9|132.37|129.87|16
1624848410000|2021-06-28 02:46:50|132.38|129.88|132.35|129.85|132.38|129.88|132.34|129.84|14
1624848420000|2021-06-28 02:47:00|132.34|129.84|132.32|129.82|132.36|129.86|132.31|129.81|13
1624848430000|2021-06-28 02:47:10|132.33|129.83|132.33|129.83|132.33|129.83|132.32|129.82|5
1624848440000|2021-06-28 02:47:20|132.32|129.82|132.36|129.86|132.36|129.86|132.32|129.82|12
1624848450000|2021-06-28 02:47:30|132.37|129.87|132.3|129.8|132.37|129.87|132.3|129.8|16
1624848460000|2021-06-28 02:47:40|132.29|129.79|132.26|129.76|132.3|129.8|132.26|129.76|11
1624848470000|2021-06-28 02:47:50|132.27|129.77|132.28|129.78|132.3|129.8|132.26|129.76|12
1624848480000|2021-06-28 02:48:00|132.26|129.76|132.33|129.83|132.33|129.83|132.26|129.76|18
1624848490000|2021-06-28 02:48:10|132.34|129.84|132.36|129.86|132.36|129.86|132.34|129.84|6
1624848500000|2021-06-28 02:48:20|132.35|129.85|132.29|129.79|132.35|129.85|132.29|129.79|12
1624848510000|2021-06-28 02:48:30|132.28|129.78|132.28|129.78|132.29|129.79|132.26|129.76|8
1624848520000|2021-06-28 02:48:40|132.27|129.77|132.24|129.74|132.27|129.77|132.21|129.71|13
1624848530000|2021-06-28 02:48:50|132.23|129.73|132.24|129.74|132.24|129.74|132.23|129.73|8
1624848540000|2021-06-28 02:49:00|132.23|129.73|132.22|129.72|132.24|129.74|132.21|129.71|7
1624848550000|2021-06-28 02:49:10|132.23|129.73|132.23|129.73|132.27|129.77|132.23|129.73|14
1624848560000|2021-06-28 02:49:20|132.24|129.74|132.24|129.74|132.26|129.76|132.2|129.7|13
1624848570000|2021-06-28 02:49:30|132.25|129.75|132.21|129.71|132.25|129.75|132.2|129.7|6
1624848580000|2021-06-28 02:49:40|132.24|129.74|132.21|129.71|132.24|129.74|132.21|129.71|9
1624848590000|2021-06-28 02:49:50|132.24|129.74|132.24|129.74|132.24|129.74|132.22|129.72|14
1624848600000|2021-06-28 02:50:00|132.23|129.73|132.23|129.73|132.24|129.74|132.21|129.71|11
1624848610000|2021-06-28 02:50:10|132.22|129.72|132.23|129.73|132.23|129.73|132.22|129.72|8
1624848620000|2021-06-28 02:50:20|132.22|129.72|132.18|129.68|132.22|129.72|132.16|129.66|5
1624848630000|2021-06-28 02:50:30|132.19|129.69|132.16|129.66|132.19|129.69|132.16|129.66|6
1624848640000|2021-06-28 02:50:40|132.15|129.65|132.15|129.65|132.16|129.66|132.15|129.65|11
1624848650000|2021-06-28 02:50:50|132.14|129.64|132.15|129.65|132.16|129.66|132.14|129.64|8
1624848660000|2021-06-28 02:51:00|132.16|129.66|132.21|129.71|132.23|129.73|132.14|129.64|15
1624848670000|2021-06-28 02:51:10|132.19|129.69|132.24|129.74|132.24|129.74|132.19|129.69|8
1624848680000|2021-06-28 02:51:20|132.23|129.73|132.22|129.72|132.24|129.74|132.2|129.7|10
1624848690000|2021-06-28 02:51:30|132.21|129.71|132.19|129.69|132.23|129.73|132.19|129.69|8
1624848700000|2021-06-28 02:51:40|132.17|129.67|132.19|129.69|132.22|129.72|132.17|129.67|5
1624848710000|2021-06-28 02:51:50|132.18|129.68|132.19|129.69|132.19|129.69|132.17|129.67|4
1624848720000|2021-06-28 02:52:00|132.18|129.68|132.2|129.7|132.2|129.7|132.18|129.68|7
1624848730000|2021-06-28 02:52:10|132.22|129.72|132.23|129.73|132.25|129.75|132.22|129.72|10
1624848740000|2021-06-28 02:52:20|132.24|129.74|132.21|129.71|132.25|129.75|132.2|129.7|10
1624848750000|2021-06-28 02:52:30|132.2|129.7|132.21|129.71|132.24|129.74|132.19|129.69|9
1624848760000|2021-06-28 02:52:40|132.22|129.72|132.2|129.7|132.22|129.72|132.2|129.7|7
1624848770000|2021-06-28 02:52:50|132.22|129.72|132.21|129.71|132.22|129.72|132.21|129.71|4
1624848780000|2021-06-28 02:53:00|132.22|129.72|132.23|129.73|132.24|129.74|132.21|129.71|16
1624848790000|2021-06-28 02:53:10|132.24|129.74|132.21|129.71|132.24|129.74|132.2|129.7|10
1624848800000|2021-06-28 02:53:20|132.22|129.72|132.22|129.72|132.23|129.73|132.21|129.71|4
1624848810000|2021-06-28 02:53:30|132.21|129.71|132.2|129.7|132.22|129.72|132.2|129.7|3
1624848820000|2021-06-28 02:53:40|132.21|129.71|132.22|129.72|132.25|129.75|132.2|129.7|10
1624848830000|2021-06-28 02:53:50|132.21|129.71|132.18|129.68|132.23|129.73|132.17|129.67|17
1624848840000|2021-06-28 02:54:00|132.21|129.71|132.18|129.68|132.21|129.71|132.17|129.67|7
1624848850000|2021-06-28 02:54:10|132.21|129.71|132.22|129.72|132.22|129.72|132.18|129.68|5
1624848860000|2021-06-28 02:54:20|132.2|129.7|132.2|129.7|132.21|129.71|132.2|129.7|7
1624848870000|2021-06-28 02:54:30|132.19|129.69|132.25|129.75|132.25|129.75|132.19|129.69|6
1624848880000|2021-06-28 02:54:40|132.28|129.78|132.28|129.78|132.34|129.84|132.27|129.77|12
1624848890000|2021-06-28 02:54:50|132.3|129.8|132.3|129.8|132.3|129.8|132.28|129.78|13
1624848900000|2021-06-28 02:55:00|132.29|129.79|132.3|129.8|132.3|129.8|132.28|129.78|6
1624848910000|2021-06-28 02:55:10|132.29|129.79|132.26|129.76|132.3|129.8|132.26|129.76|6
1624848920000|2021-06-28 02:55:20|132.22|129.72|132.21|129.71|132.22|129.72|132.2|129.7|10
1624848930000|2021-06-28 02:55:30|132.2|129.7|132.21|129.71|132.24|129.74|132.19|129.69|12
1624848940000|2021-06-28 02:55:40|132.22|129.72|132.21|129.71|132.24|129.74|132.21|129.71|5
1624848950000|2021-06-28 02:55:50|132.22|129.72|132.21|129.71|132.22|129.72|132.21|129.71|2
1624848960000|2021-06-28 02:56:00|132.22|129.72|132.21|129.71|132.22|129.72|132.21|129.71|4
1624848970000|2021-06-28 02:56:10|132.22|129.72|132.2|129.7|132.22|129.72|132.2|129.7|6
1624848980000|2021-06-28 02:56:20|132.21|129.71|132.26|129.76|132.27|129.77|132.21|129.71|9
1624848990000|2021-06-28 02:56:30|132.25|129.75|132.22|129.72|132.25|129.75|132.21|129.71|6
1624849010000|2021-06-28 02:56:50|132.23|129.73|132.22|129.72|132.23|129.73|132.21|129.71|4
1624849020000|2021-06-28 02:57:00|132.21|129.71|132.19|129.69|132.22|129.72|132.19|129.69|4
1624849030000|2021-06-28 02:57:10|132.18|129.68|132.16|129.66|132.18|129.68|132.16|129.66|2
1624849040000|2021-06-28 02:57:20|132.15|129.65|132.16|129.66|132.16|129.66|132.15|129.65|10
1624849050000|2021-06-28 02:57:30|132.15|129.65|132.15|129.65|132.16|129.66|132.14|129.64|14
1624849060000|2021-06-28 02:57:40|132.12|129.62|132.11|129.61|132.14|129.64|132.09|129.59|16
1624849070000|2021-06-28 02:57:50|132.1|129.6|132.1|129.6|132.12|129.62|132.09|129.59|12
1624849080000|2021-06-28 02:58:00|132.11|129.61|132.11|129.61|132.12|129.62|132.11|129.61|3
1624849090000|2021-06-28 02:58:10|132.12|129.62|132.1|129.6|132.12|129.62|132.1|129.6|4
1624849100000|2021-06-28 02:58:20|132.12|129.62|132.04|129.54|132.12|129.62|132.04|129.54|12
1624849110000|2021-06-28 02:58:30|132.05|129.55|132.06|129.56|132.06|129.56|132.03|129.53|10
1624849120000|2021-06-28 02:58:40|132.05|129.55|132.05|129.55|132.06|129.56|132.05|129.55|11
1624849130000|2021-06-28 02:58:50|132.04|129.54|132.04|129.54|132.05|129.55|132.04|129.54|3
1624849140000|2021-06-28 02:59:00|132.05|129.55|132.05|129.55|132.06|129.56|132.04|129.54|9
1624849150000|2021-06-28 02:59:10|132.04|129.54|132.11|129.61|132.11|129.61|132.04|129.54|12
1624849160000|2021-06-28 02:59:20|132.1|129.6|132.14|129.64|132.14|129.64|132.1|129.6|8
1624849170000|2021-06-28 02:59:30|132.13|129.63|132.13|129.63|132.14|129.64|132.13|129.63|3
1624849180000|2021-06-28 02:59:40|132.14|129.64|132.1|129.6|132.14|129.64|132.1|129.6|7
1624849190000|2021-06-28 02:59:50|132.11|129.61|132.12|129.62|132.13|129.63|132.1|129.6|10
1624849200000|2021-06-28 03:00:00|132.13|129.63|132.24|129.74|132.25|129.75|132.13|129.63|11
1624849210000|2021-06-28 03:00:10|132.25|129.75|132.25|129.75|132.28|129.78|132.24|129.74|14
1624849220000|2021-06-28 03:00:20|132.27|129.77|132.24|129.74|132.28|129.78|132.23|129.73|12
1624849230000|2021-06-28 03:00:30|132.25|129.75|132.31|129.81|132.32|129.82|132.25|129.75|8
1624849240000|2021-06-28 03:00:40|132.32|129.82|132.3|129.8|132.34|129.84|132.3|129.8|8
1624849250000|2021-06-28 03:00:50|132.31|129.81|132.28|129.78|132.32|129.82|132.26|129.76|11
1624849260000|2021-06-28 03:01:00|132.27|129.77|132.25|129.75|132.27|129.77|132.25|129.75|13
1624849270000|2021-06-28 03:01:10|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|4
1624849280000|2021-06-28 03:01:20|132.28|129.78|132.36|129.86|132.44|129.94|132.28|129.78|20
1624849290000|2021-06-28 03:01:30|132.37|129.87|132.35|129.85|132.39|129.89|132.35|129.85|8
1624849300000|2021-06-28 03:01:40|132.33|129.83|132.31|129.81|132.34|129.84|132.29|129.79|8
1624849310000|2021-06-28 03:01:50|132.3|129.8|132.29|129.79|132.31|129.81|132.28|129.78|11
1624849320000|2021-06-28 03:02:00|132.28|129.78|132.28|129.78|132.3|129.8|132.27|129.77|9
1624849330000|2021-06-28 03:02:10|132.29|129.79|132.31|129.81|132.34|129.84|132.29|129.79|16
1624849340000|2021-06-28 03:02:20|132.32|129.82|132.33|129.83|132.33|129.83|132.3|129.8|11
1624849350000|2021-06-28 03:02:30|132.32|129.82|132.29|129.79|132.33|129.83|132.29|129.79|9
1624849360000|2021-06-28 03:02:40|132.3|129.8|132.3|129.8|132.32|129.82|132.24|129.74|14
1624849370000|2021-06-28 03:02:50|132.31|129.81|132.31|129.81|132.32|129.82|132.3|129.8|5
1624849380000|2021-06-28 03:03:00|132.3|129.8|132.29|129.79|132.31|129.81|132.29|129.79|9
1624849390000|2021-06-28 03:03:10|132.27|129.77|132.2|129.7|132.31|129.81|132.19|129.69|9
1624849400000|2021-06-28 03:03:20|132.19|129.69|132.17|129.67|132.19|129.69|132.15|129.65|8
1624849410000|2021-06-28 03:03:30|132.16|129.66|132.16|129.66|132.17|129.67|132.16|129.66|5
1624849420000|2021-06-28 03:03:40|132.15|129.65|132.18|129.68|132.21|129.71|132.15|129.65|11
1624849430000|2021-06-28 03:03:50|132.17|129.67|132.21|129.71|132.22|129.72|132.17|129.67|15
1624849440000|2021-06-28 03:04:00|132.22|129.72|132.2|129.7|132.22|129.72|132.2|129.7|10
1624849450000|2021-06-28 03:04:10|132.19|129.69|132.18|129.68|132.19|129.69|132.17|129.67|8
1624849460000|2021-06-28 03:04:20|132.19|129.69|132.24|129.74|132.25|129.75|132.19|129.69|12
1624849470000|2021-06-28 03:04:30|132.25|129.75|132.26|129.76|132.29|129.79|132.25|129.75|8
1624849480000|2021-06-28 03:04:40|132.27|129.77|132.25|129.75|132.27|129.77|132.25|129.75|7
1624849500000|2021-06-28 03:05:00|132.26|129.76|132.25|129.75|132.26|129.76|132.25|129.75|4
1624849510000|2021-06-28 03:05:10|132.26|129.76|132.3|129.8|132.3|129.8|132.26|129.76|7
1624849520000|2021-06-28 03:05:20|132.29|129.79|132.25|129.75|132.29|129.79|132.25|129.75|4
1624849530000|2021-06-28 03:05:30|132.24|129.74|132.24|129.74|132.24|129.74|132.22|129.72|7
1624849550000|2021-06-28 03:05:50|132.25|129.75|132.23|129.73|132.25|129.75|132.23|129.73|3
1624849560000|2021-06-28 03:06:00|132.22|129.72|132.23|129.73|132.24|129.74|132.22|129.72|6
1624849570000|2021-06-28 03:06:10|132.24|129.74|132.23|129.73|132.24|129.74|132.23|129.73|2
1624849580000|2021-06-28 03:06:20|132.25|129.75|132.25|129.75|132.26|129.76|132.25|129.75|3
1624849590000|2021-06-28 03:06:30|132.24|129.74|132.2|129.7|132.24|129.74|132.2|129.7|7
1624849600000|2021-06-28 03:06:40|132.21|129.71|132.2|129.7|132.21|129.71|132.19|129.69|8
1624849610000|2021-06-28 03:06:50|132.19|129.69|132.2|129.7|132.2|129.7|132.19|129.69|2
1624849620000|2021-06-28 03:07:00|132.21|129.71|132.21|129.71|132.22|129.72|132.21|129.71|5
1624849630000|2021-06-28 03:07:10|132.22|129.72|132.21|129.71|132.22|129.72|132.2|129.7|6
1624849640000|2021-06-28 03:07:20|132.22|129.72|132.2|129.7|132.22|129.72|132.2|129.7|5
1624849650000|2021-06-28 03:07:30|132.19|129.69|132.21|129.71|132.21|129.71|132.17|129.67|8
1624849660000|2021-06-28 03:07:40|132.19|129.69|132.2|129.7|132.21|129.71|132.19|129.69|6
1624849670000|2021-06-28 03:07:50|132.21|129.71|132.22|129.72|132.23|129.73|132.19|129.69|8
1624849680000|2021-06-28 03:08:00|132.21|129.71|132.24|129.74|132.24|129.74|132.21|129.71|12
1624849690000|2021-06-28 03:08:10|132.23|129.73|132.21|129.71|132.23|129.73|132.2|129.7|5
1624849700000|2021-06-28 03:08:20|132.2|129.7|132.18|129.68|132.21|129.71|132.18|129.68|7
1624849710000|2021-06-28 03:08:30|132.16|129.66|132.21|129.71|132.21|129.71|132.16|129.66|8
1624849720000|2021-06-28 03:08:40|132.2|129.7|132.2|129.7|132.2|129.7|132.19|129.69|3
1624849730000|2021-06-28 03:08:50|132.21|129.71|132.19|129.69|132.21|129.71|132.18|129.68|6
1624849740000|2021-06-28 03:09:00|132.2|129.7|132.21|129.71|132.21|129.71|132.19|129.69|6
1624849750000|2021-06-28 03:09:10|132.22|129.72|132.22|129.72|132.22|129.72|132.21|129.71|5
1624849760000|2021-06-28 03:09:20|132.23|129.73|132.22|129.72|132.23|129.73|132.21|129.71|6
1624849770000|2021-06-28 03:09:30|132.25|129.75|132.22|129.72|132.25|129.75|132.22|129.72|5
1624849780000|2021-06-28 03:09:40|132.21|129.71|132.14|129.64|132.21|129.71|132.08|129.58|15
1624849790000|2021-06-28 03:09:50|132.15|129.65|132.15|129.65|132.16|129.66|132.14|129.64|15
1624849800000|2021-06-28 03:10:00|132.17|129.67|132.07|129.57|132.17|129.67|132.07|129.57|13
1624849810000|2021-06-28 03:10:10|132.08|129.58|132.11|129.61|132.14|129.64|132.07|129.57|11
1624849820000|2021-06-28 03:10:20|132.1|129.6|132.06|129.56|132.1|129.6|132.06|129.56|15
1624849830000|2021-06-28 03:10:30|132.07|129.57|132.08|129.58|132.09|129.59|132.07|129.57|6
1624849840000|2021-06-28 03:10:40|132.09|129.59|132.08|129.58|132.09|129.59|132.08|129.58|2
1624849850000|2021-06-28 03:10:50|132.09|129.59|132.05|129.55|132.09|129.59|132.05|129.55|9
1624849860000|2021-06-28 03:11:00|132.06|129.56|132.05|129.55|132.08|129.58|132.05|129.55|12
1624849870000|2021-06-28 03:11:10|132.06|129.56|132.08|129.58|132.08|129.58|132.06|129.56|15
1624849880000|2021-06-28 03:11:20|132.07|129.57|132.05|129.55|132.08|129.58|132.04|129.54|7
1624849890000|2021-06-28 03:11:30|132.04|129.54|132.06|129.56|132.06|129.56|132.04|129.54|5
1624849900000|2021-06-28 03:11:40|132.05|129.55|132.04|129.54|132.06|129.56|132.04|129.54|8
1624849910000|2021-06-28 03:11:50|132.06|129.56|132.02|129.52|132.06|129.56|132.02|129.52|5
1624849920000|2021-06-28 03:12:00|132.05|129.55|132.04|129.54|132.05|129.55|132.04|129.54|2
1624849930000|2021-06-28 03:12:10|132.01|129.51|132.03|129.53|132.03|129.53|132.01|129.51|4
1624849940000|2021-06-28 03:12:20|132.06|129.56|132.05|129.55|132.08|129.58|132.04|129.54|7
1624849950000|2021-06-28 03:12:30|132.01|129.51|131.99|129.49|132.01|129.51|131.99|129.49|3
1624849960000|2021-06-28 03:12:40|131.98|129.48|132.02|129.52|132.02|129.52|131.98|129.48|5
1624849970000|2021-06-28 03:12:50|132.01|129.51|132.01|129.51|132.02|129.52|132|129.5|9
1624849980000|2021-06-28 03:13:00|132.02|129.52|132.1|129.6|132.1|129.6|132.02|129.52|7
1624849990000|2021-06-28 03:13:10|132.09|129.59|132.07|129.57|132.09|129.59|132.06|129.56|9
1624850000000|2021-06-28 03:13:20|132.08|129.58|132.01|129.51|132.08|129.58|132.01|129.51|11
1624850010000|2021-06-28 03:13:30|132.02|129.52|132.05|129.55|132.06|129.56|132.02|129.52|11
1624850020000|2021-06-28 03:13:40|132.03|129.53|132.06|129.56|132.06|129.56|132.02|129.52|10
1624850030000|2021-06-28 03:13:50|132.04|129.54|132.02|129.52|132.04|129.54|132.02|129.52|9
1624850040000|2021-06-28 03:14:00|132.01|129.51|132.03|129.53|132.06|129.56|132.01|129.51|10
1624850050000|2021-06-28 03:14:10|132.01|129.51|131.97|129.47|132.02|129.52|131.97|129.47|16
1624850070000|2021-06-28 03:14:30|131.98|129.48|131.98|129.48|131.99|129.49|131.97|129.47|9
1624850080000|2021-06-28 03:14:40|131.97|129.47|131.96|129.46|131.98|129.48|131.95|129.45|7
1624850090000|2021-06-28 03:14:50|131.95|129.45|131.94|129.44|131.96|129.46|131.94|129.44|8
1624850100000|2021-06-28 03:15:00|131.95|129.45|131.94|129.44|131.96|129.46|131.94|129.44|8
1624850110000|2021-06-28 03:15:10|131.93|129.43|131.95|129.45|131.95|129.45|131.93|129.43|7
1624850120000|2021-06-28 03:15:20|131.94|129.44|131.92|129.42|131.94|129.44|131.92|129.42|4
1624850130000|2021-06-28 03:15:30|131.91|129.41|131.82|129.32|131.92|129.42|131.79|129.29|11
1624850140000|2021-06-28 03:15:40|131.81|129.31|131.81|129.31|131.81|129.31|131.8|129.3|7
1624850150000|2021-06-28 03:15:50|131.82|129.32|131.81|129.31|131.82|129.32|131.81|129.31|2
1624850160000|2021-06-28 03:16:00|131.82|129.32|131.82|129.32|131.82|129.32|131.81|129.31|7
1624850170000|2021-06-28 03:16:10|131.83|129.33|131.88|129.38|131.88|129.38|131.82|129.32|19
1624850180000|2021-06-28 03:16:20|131.87|129.37|131.81|129.31|131.88|129.38|131.81|129.31|15
1624850190000|2021-06-28 03:16:30|131.8|129.3|131.82|129.32|131.83|129.33|131.78|129.28|20
1624850200000|2021-06-28 03:16:40|131.81|129.31|131.83|129.33|131.83|129.33|131.81|129.31|3
1624850210000|2021-06-28 03:16:50|131.8|129.3|131.84|129.34|131.84|129.34|131.8|129.3|3
1624850220000|2021-06-28 03:17:00|131.87|129.37|131.82|129.32|131.87|129.37|131.81|129.31|13
1624850230000|2021-06-28 03:17:10|131.85|129.35|131.81|129.31|131.86|129.36|131.81|129.31|14
1624850240000|2021-06-28 03:17:20|131.8|129.3|131.81|129.31|131.82|129.32|131.79|129.29|11
1624850250000|2021-06-28 03:17:30|131.82|129.32|131.81|129.31|131.88|129.38|131.8|129.3|19
1624850260000|2021-06-28 03:17:40|131.8|129.3|131.81|129.31|131.83|129.33|131.78|129.28|12
1624850270000|2021-06-28 03:17:50|131.8|129.3|131.79|129.29|131.81|129.31|131.79|129.29|12
1624850280000|2021-06-28 03:18:00|131.78|129.28|131.76|129.26|131.81|129.31|131.76|129.26|8
1624850290000|2021-06-28 03:18:10|131.77|129.27|131.78|129.28|131.8|129.3|131.77|129.27|10
1624850300000|2021-06-28 03:18:20|131.79|129.29|131.8|129.3|131.81|129.31|131.77|129.27|16
1624850310000|2021-06-28 03:18:30|131.79|129.29|131.79|129.29|131.8|129.3|131.79|129.29|3
1624850320000|2021-06-28 03:18:40|131.78|129.28|131.84|129.34|131.84|129.34|131.78|129.28|10
1624850330000|2021-06-28 03:18:50|131.83|129.33|131.83|129.33|131.84|129.34|131.82|129.32|9
1624850340000|2021-06-28 03:19:00|131.84|129.34|131.84|129.34|131.86|129.36|131.83|129.33|11
1624850350000|2021-06-28 03:19:10|131.83|129.33|131.82|129.32|131.83|129.33|131.81|129.31|10
1624850360000|2021-06-28 03:19:20|131.83|129.33|131.82|129.32|131.83|129.33|131.82|129.32|6
1624850370000|2021-06-28 03:19:30|131.83|129.33|131.82|129.32|131.83|129.33|131.81|129.31|6
1624850380000|2021-06-28 03:19:40|131.83|129.33|131.84|129.34|131.85|129.35|131.81|129.31|12
1624850390000|2021-06-28 03:19:50|131.83|129.33|131.83|129.33|131.84|129.34|131.81|129.31|12
1624850400000|2021-06-28 03:20:00|131.84|129.34|131.8|129.3|131.84|129.34|131.8|129.3|9
1624850410000|2021-06-28 03:20:10|131.81|129.31|131.82|129.32|131.83|129.33|131.8|129.3|8
1624850420000|2021-06-28 03:20:20|131.81|129.31|131.86|129.36|131.88|129.38|131.81|129.31|14
1624850430000|2021-06-28 03:20:30|131.87|129.37|131.83|129.33|131.87|129.37|131.83|129.33|10
1624850440000|2021-06-28 03:20:40|131.84|129.34|131.87|129.37|131.87|129.37|131.83|129.33|8
1624850450000|2021-06-28 03:20:50|131.88|129.38|131.9|129.4|131.92|129.42|131.88|129.38|9
1624850460000|2021-06-28 03:21:00|131.91|129.41|131.95|129.45|131.95|129.45|131.91|129.41|5
1624850470000|2021-06-28 03:21:10|131.96|129.46|132|129.5|132.01|129.51|131.96|129.46|7
1624850480000|2021-06-28 03:21:20|131.99|129.49|132.26|129.76|132.27|129.77|131.99|129.49|25
1624850490000|2021-06-28 03:21:30|132.25|129.75|132.21|129.71|132.3|129.8|132.2|129.7|19
1624850500000|2021-06-28 03:21:40|132.22|129.72|132.21|129.71|132.22|129.72|132.19|129.69|9
1624850510000|2021-06-28 03:21:50|132.2|129.7|132.13|129.63|132.21|129.71|132.09|129.59|23
1624850520000|2021-06-28 03:22:00|132.12|129.62|132.14|129.64|132.15|129.65|132.07|129.57|13
1624850530000|2021-06-28 03:22:10|132.16|129.66|132.16|129.66|132.18|129.68|132.09|129.59|20
1624850540000|2021-06-28 03:22:20|132.17|129.67|132.14|129.64|132.2|129.7|132.14|129.64|14
1624850550000|2021-06-28 03:22:30|132.15|129.65|132.12|129.62|132.18|129.68|132.12|129.62|12
1624850560000|2021-06-28 03:22:40|132.13|129.63|132.18|129.68|132.21|129.71|132.13|129.63|16
1624850570000|2021-06-28 03:22:50|132.17|129.67|132.04|129.54|132.18|129.68|132.04|129.54|16
1624850580000|2021-06-28 03:23:00|132.03|129.53|132.03|129.53|132.07|129.57|132.02|129.52|16
1624850590000|2021-06-28 03:23:10|131.97|129.47|131.97|129.47|132.01|129.51|131.97|129.47|5
1624850600000|2021-06-28 03:23:20|131.98|129.48|131.99|129.49|131.99|129.49|131.97|129.47|15
1624850610000|2021-06-28 03:23:30|132.01|129.51|131.92|129.42|132.02|129.52|131.86|129.36|18
1624850620000|2021-06-28 03:23:40|131.93|129.43|131.93|129.43|131.94|129.44|131.92|129.42|12
1624850630000|2021-06-28 03:23:50|131.92|129.42|131.91|129.41|131.93|129.43|131.87|129.37|9
1624850640000|2021-06-28 03:24:00|131.9|129.4|131.78|129.28|131.91|129.41|131.78|129.28|13
1624850650000|2021-06-28 03:24:10|131.8|129.3|131.72|129.22|131.8|129.3|131.72|129.22|6
1624850660000|2021-06-28 03:24:20|131.76|129.26|131.65|129.15|131.76|129.26|131.65|129.15|10
1624850670000|2021-06-28 03:24:30|131.64|129.14|131.6|129.1|131.65|129.15|131.6|129.1|11
1624850680000|2021-06-28 03:24:40|131.61|129.11|131.63|129.13|131.63|129.13|131.59|129.09|19
1624850690000|2021-06-28 03:24:50|131.64|129.14|131.56|129.06|131.64|129.14|131.56|129.06|16
1624850700000|2021-06-28 03:25:00|131.55|129.05|131.55|129.05|131.55|129.05|131.53|129.03|13
1624850710000|2021-06-28 03:25:10|131.54|129.04|131.59|129.09|131.61|129.11|131.54|129.04|13
1624850720000|2021-06-28 03:25:20|131.6|129.1|131.59|129.09|131.6|129.1|131.57|129.07|7
1624850730000|2021-06-28 03:25:30|131.6|129.1|131.58|129.08|131.68|129.18|131.57|129.07|17
1624850740000|2021-06-28 03:25:40|131.59|129.09|131.66|129.16|131.66|129.16|131.59|129.09|11
1624850750000|2021-06-28 03:25:50|131.65|129.15|131.62|129.12|131.65|129.15|131.62|129.12|8
1624850760000|2021-06-28 03:26:00|131.63|129.13|131.64|129.14|131.65|129.15|131.63|129.13|6
1624850770000|2021-06-28 03:26:10|131.63|129.13|131.64|129.14|131.65|129.15|131.63|129.13|12
1624850780000|2021-06-28 03:26:20|131.65|129.15|131.66|129.16|131.68|129.18|131.64|129.14|8
1624850790000|2021-06-28 03:26:30|131.67|129.17|131.65|129.15|131.7|129.2|131.63|129.13|16
1624850800000|2021-06-28 03:26:40|131.64|129.14|131.65|129.15|131.65|129.15|131.63|129.13|7
1624850810000|2021-06-28 03:26:50|131.64|129.14|131.64|129.14|131.66|129.16|131.64|129.14|9
1624850820000|2021-06-28 03:27:00|131.65|129.15|131.74|129.24|131.74|129.24|131.64|129.14|11
1624850830000|2021-06-28 03:27:10|131.73|129.23|131.72|129.22|131.74|129.24|131.71|129.21|7
1624850840000|2021-06-28 03:27:20|131.71|129.21|131.7|129.2|131.71|129.21|131.69|129.19|4
1624850850000|2021-06-28 03:27:30|131.71|129.21|131.77|129.27|131.78|129.28|131.7|129.2|11
1624850860000|2021-06-28 03:27:40|131.78|129.28|131.79|129.29|131.79|129.29|131.77|129.27|8
1624850870000|2021-06-28 03:27:50|131.78|129.28|131.81|129.31|131.81|129.31|131.78|129.28|6
1624850880000|2021-06-28 03:28:00|131.8|129.3|131.7|129.2|131.8|129.3|131.7|129.2|15
1624850890000|2021-06-28 03:28:10|131.69|129.19|131.74|129.24|131.74|129.24|131.69|129.19|7
1624850900000|2021-06-28 03:28:20|131.73|129.23|131.74|129.24|131.74|129.24|131.72|129.22|12
1624850910000|2021-06-28 03:28:30|131.73|129.23|131.79|129.29|131.79|129.29|131.73|129.23|12
1624850920000|2021-06-28 03:28:40|131.77|129.27|131.78|129.28|131.82|129.32|131.77|129.27|12
1624850930000|2021-06-28 03:28:50|131.79|129.29|131.75|129.25|131.79|129.29|131.74|129.24|9
1624850940000|2021-06-28 03:29:00|131.74|129.24|131.75|129.25|131.76|129.26|131.74|129.24|3
1624850950000|2021-06-28 03:29:10|131.74|129.24|131.83|129.33|131.83|129.33|131.74|129.24|9
1624850960000|2021-06-28 03:29:20|131.82|129.32|131.83|129.33|131.83|129.33|131.79|129.29|11
1624850970000|2021-06-28 03:29:30|131.81|129.31|131.84|129.34|131.84|129.34|131.81|129.31|4
1624850980000|2021-06-28 03:29:40|131.83|129.33|131.83|129.33|131.83|129.33|131.82|129.32|3
1624850990000|2021-06-28 03:29:50|131.82|129.32|131.82|129.32|131.82|129.32|131.82|129.32|1
1624851000000|2021-06-28 03:30:00|131.81|129.31|131.81|129.31|131.83|129.33|131.78|129.28|8
1624851010000|2021-06-28 03:30:10|131.82|129.32|131.85|129.35|131.85|129.35|131.81|129.31|7
1624851020000|2021-06-28 03:30:20|131.86|129.36|131.96|129.46|131.96|129.46|131.86|129.36|8
1624851030000|2021-06-28 03:30:30|131.94|129.44|132|129.5|132|129.5|131.94|129.44|17
1624851040000|2021-06-28 03:30:40|131.99|129.49|132.02|129.52|132.02|129.52|131.99|129.49|10
1624851050000|2021-06-28 03:30:50|132.01|129.51|132|129.5|132.01|129.51|131.99|129.49|8
1624851060000|2021-06-28 03:31:00|132.01|129.51|131.91|129.41|132.03|129.53|131.9|129.4|15
1624851070000|2021-06-28 03:31:10|131.9|129.4|131.94|129.44|131.94|129.44|131.89|129.39|10
1624851080000|2021-06-28 03:31:20|131.95|129.45|131.97|129.47|131.99|129.49|131.94|129.44|14
1624851090000|2021-06-28 03:31:30|131.96|129.46|131.97|129.47|131.98|129.48|131.96|129.46|10
1624851100000|2021-06-28 03:31:40|131.96|129.46|131.96|129.46|131.98|129.48|131.95|129.45|9
1624851110000|2021-06-28 03:31:50|131.97|129.47|131.97|129.47|131.98|129.48|131.97|129.47|3
1624851120000|2021-06-28 03:32:00|131.98|129.48|132.02|129.52|132.02|129.52|131.98|129.48|4
1624851130000|2021-06-28 03:32:10|132.04|129.54|131.97|129.47|132.04|129.54|131.97|129.47|7
1624851140000|2021-06-28 03:32:20|131.98|129.48|131.98|129.48|131.98|129.48|131.96|129.46|10
1624851150000|2021-06-28 03:32:30|131.96|129.46|131.95|129.45|132.01|129.51|131.95|129.45|11
1624851160000|2021-06-28 03:32:40|131.94|129.44|132.01|129.51|132.01|129.51|131.93|129.43|12
1624851170000|2021-06-28 03:32:50|132.02|129.52|131.99|129.49|132.03|129.53|131.98|129.48|13
1624851180000|2021-06-28 03:33:00|132|129.5|131.97|129.47|132.01|129.51|131.97|129.47|7
1624851190000|2021-06-28 03:33:10|131.96|129.46|131.97|129.47|131.97|129.47|131.95|129.45|10
1624851200000|2021-06-28 03:33:20|131.98|129.48|132.08|129.58|132.08|129.58|131.98|129.48|15
1624851210000|2021-06-28 03:33:30|132.07|129.57|132.05|129.55|132.07|129.57|132.05|129.55|7
1624851220000|2021-06-28 03:33:40|132.06|129.56|132.09|129.59|132.1|129.6|132.05|129.55|9
1624851230000|2021-06-28 03:33:50|132.08|129.58|132.05|129.55|132.09|129.59|132.05|129.55|9
1624851240000|2021-06-28 03:34:00|132.04|129.54|131.97|129.47|132.04|129.54|131.97|129.47|7
1624851250000|2021-06-28 03:34:10|131.96|129.46|131.93|129.43|131.98|129.48|131.93|129.43|15
1624851260000|2021-06-28 03:34:20|131.92|129.42|131.95|129.45|131.96|129.46|131.9|129.4|17
1624851270000|2021-06-28 03:34:30|131.94|129.44|131.93|129.43|131.95|129.45|131.92|129.42|10
1624851280000|2021-06-28 03:34:40|131.94|129.44|131.96|129.46|131.96|129.46|131.93|129.43|13
1624851290000|2021-06-28 03:34:50|131.95|129.45|131.93|129.43|131.96|129.46|131.93|129.43|6
1624851300000|2021-06-28 03:35:00|131.92|129.42|131.94|129.44|131.96|129.46|131.9|129.4|13
1624851310000|2021-06-28 03:35:10|131.95|129.45|131.96|129.46|131.99|129.49|131.95|129.45|10
1624851320000|2021-06-28 03:35:20|131.95|129.45|132.01|129.51|132.01|129.51|131.94|129.44|15
1624851330000|2021-06-28 03:35:30|132.03|129.53|132|129.5|132.03|129.53|132|129.5|7
1624851340000|2021-06-28 03:35:40|131.99|129.49|131.92|129.42|131.99|129.49|131.92|129.42|9
1624851350000|2021-06-28 03:35:50|131.93|129.43|131.9|129.4|131.96|129.46|131.9|129.4|10
1624851360000|2021-06-28 03:36:00|131.88|129.38|131.87|129.37|131.88|129.38|131.86|129.36|10
1624851370000|2021-06-28 03:36:10|131.86|129.36|131.84|129.34|131.87|129.37|131.83|129.33|4
1624851380000|2021-06-28 03:36:20|131.85|129.35|131.82|129.32|131.86|129.36|131.81|129.31|6
1624851390000|2021-06-28 03:36:30|131.83|129.33|131.82|129.32|131.83|129.33|131.8|129.3|13
1624851400000|2021-06-28 03:36:40|131.81|129.31|131.81|129.31|131.82|129.32|131.79|129.29|14
1624851410000|2021-06-28 03:36:50|131.8|129.3|131.77|129.27|131.82|129.32|131.77|129.27|9
1624851420000|2021-06-28 03:37:00|131.76|129.26|131.76|129.26|131.76|129.26|131.75|129.25|3
1624851430000|2021-06-28 03:37:10|131.77|129.27|131.78|129.28|131.8|129.3|131.76|129.26|9
1624851440000|2021-06-28 03:37:20|131.77|129.27|131.77|129.27|131.77|129.27|131.75|129.25|5
1624851450000|2021-06-28 03:37:30|131.76|129.26|131.77|129.27|131.77|129.27|131.75|129.25|14
1624851460000|2021-06-28 03:37:40|131.76|129.26|131.78|129.28|131.79|129.29|131.75|129.25|9
1624851470000|2021-06-28 03:37:50|131.8|129.3|131.84|129.34|131.88|129.38|131.78|129.28|17
1624851480000|2021-06-28 03:38:00|131.85|129.35|131.86|129.36|131.89|129.39|131.82|129.32|19
1624851490000|2021-06-28 03:38:10|131.85|129.35|131.83|129.33|131.87|129.37|131.82|129.32|13
1624851500000|2021-06-28 03:38:20|131.84|129.34|131.87|129.37|131.88|129.38|131.83|129.33|14
1624851510000|2021-06-28 03:38:30|131.86|129.36|131.84|129.34|131.87|129.37|131.84|129.34|12
1624851520000|2021-06-28 03:38:40|131.85|129.35|131.85|129.35|131.86|129.36|131.82|129.32|10
1624851530000|2021-06-28 03:38:50|131.86|129.36|131.83|129.33|131.89|129.39|131.83|129.33|16
1624851540000|2021-06-28 03:39:00|131.84|129.34|131.91|129.41|131.94|129.44|131.83|129.33|16
1624851550000|2021-06-28 03:39:10|131.9|129.4|131.93|129.43|131.95|129.45|131.9|129.4|10
1624851560000|2021-06-28 03:39:20|131.92|129.42|131.92|129.42|131.93|129.43|131.91|129.41|7
1624851570000|2021-06-28 03:39:30|131.93|129.43|131.91|129.41|131.93|129.43|131.91|129.41|7
1624851580000|2021-06-28 03:39:40|131.9|129.4|131.88|129.38|131.9|129.4|131.87|129.37|8
1624851590000|2021-06-28 03:39:50|131.9|129.4|131.91|129.41|131.96|129.46|131.9|129.4|11
1624851600000|2021-06-28 03:40:00|131.92|129.42|131.93|129.43|131.93|129.43|131.9|129.4|14
1624851610000|2021-06-28 03:40:10|131.94|129.44|131.94|129.44|131.96|129.46|131.93|129.43|8
1624851620000|2021-06-28 03:40:20|131.95|129.45|131.95|129.45|131.99|129.49|131.95|129.45|17
1624851630000|2021-06-28 03:40:30|131.94|129.44|131.97|129.47|131.99|129.49|131.93|129.43|19
1624851640000|2021-06-28 03:40:40|131.96|129.46|131.96|129.46|131.97|129.47|131.96|129.46|9
1624851650000|2021-06-28 03:40:50|131.97|129.47|131.98|129.48|132|129.5|131.97|129.47|4
1624851660000|2021-06-28 03:41:00|131.96|129.46|131.91|129.41|131.98|129.48|131.9|129.4|10
1624851670000|2021-06-28 03:41:10|131.92|129.42|131.93|129.43|131.93|129.43|131.91|129.41|8
1624851680000|2021-06-28 03:41:20|131.92|129.42|131.92|129.42|131.93|129.43|131.91|129.41|13
1624851690000|2021-06-28 03:41:30|131.93|129.43|131.89|129.39|131.94|129.44|131.89|129.39|13
1624851700000|2021-06-28 03:41:40|131.88|129.38|131.85|129.35|131.89|129.39|131.82|129.32|16
1624851710000|2021-06-28 03:41:50|131.84|129.34|131.8|129.3|131.84|129.34|131.79|129.29|9
1624851720000|2021-06-28 03:42:00|131.81|129.31|131.85|129.35|131.86|129.36|131.81|129.31|14
1624851730000|2021-06-28 03:42:10|131.86|129.36|131.88|129.38|131.88|129.38|131.86|129.36|7
1624851740000|2021-06-28 03:42:20|131.86|129.36|131.86|129.36|131.87|129.37|131.85|129.35|7
1624851750000|2021-06-28 03:42:30|131.87|129.37|131.85|129.35|131.87|129.37|131.85|129.35|7
1624851760000|2021-06-28 03:42:40|131.86|129.36|131.94|129.44|131.94|129.44|131.86|129.36|9
1624851770000|2021-06-28 03:42:50|131.93|129.43|131.87|129.37|131.93|129.43|131.87|129.37|10
1624851780000|2021-06-28 03:43:00|131.88|129.38|131.89|129.39|131.89|129.39|131.87|129.37|8
1624851790000|2021-06-28 03:43:10|131.9|129.4|131.95|129.45|131.95|129.45|131.89|129.39|12
1624851800000|2021-06-28 03:43:20|131.96|129.46|131.95|129.45|131.96|129.46|131.94|129.44|10
1624851810000|2021-06-28 03:43:30|131.96|129.46|131.89|129.39|131.96|129.46|131.88|129.38|11
1624851820000|2021-06-28 03:43:40|131.9|129.4|131.92|129.42|131.95|129.45|131.9|129.4|18
1624851830000|2021-06-28 03:43:50|131.93|129.43|131.95|129.45|131.95|129.45|131.9|129.4|20
1624851840000|2021-06-28 03:44:00|131.94|129.44|131.95|129.45|131.95|129.45|131.94|129.44|4
1624851850000|2021-06-28 03:44:10|131.94|129.44|131.97|129.47|131.97|129.47|131.94|129.44|6
1624851860000|2021-06-28 03:44:20|131.96|129.46|131.97|129.47|131.99|129.49|131.95|129.45|14
1624851870000|2021-06-28 03:44:30|131.98|129.48|131.96|129.46|131.98|129.48|131.95|129.45|13
1624851880000|2021-06-28 03:44:40|131.98|129.48|131.97|129.47|131.99|129.49|131.96|129.46|12
1624851890000|2021-06-28 03:44:50|131.95|129.45|131.97|129.47|131.97|129.47|131.95|129.45|5
1624851900000|2021-06-28 03:45:00|131.98|129.48|131.98|129.48|131.99|129.49|131.97|129.47|5
1624851910000|2021-06-28 03:45:10|131.99|129.49|131.99|129.49|132.02|129.52|131.98|129.48|11
1624851920000|2021-06-28 03:45:20|132|129.5|131.99|129.49|132.01|129.51|131.99|129.49|6
1624851930000|2021-06-28 03:45:30|132|129.5|131.99|129.49|132|129.5|131.98|129.48|4
1624851940000|2021-06-28 03:45:40|131.98|129.48|131.98|129.48|132|129.5|131.98|129.48|8
1624851950000|2021-06-28 03:45:50|131.99|129.49|131.99|129.49|132.01|129.51|131.99|129.49|4
1624851960000|2021-06-28 03:46:00|131.98|129.48|131.98|129.48|131.98|129.48|131.98|129.48|1
1624851970000|2021-06-28 03:46:10|131.97|129.47|131.98|129.48|132|129.5|131.97|129.47|7
1624851980000|2021-06-28 03:46:20|131.99|129.49|131.99|129.49|131.99|129.49|131.99|129.49|1
1624851990000|2021-06-28 03:46:30|131.98|129.48|131.95|129.45|131.99|129.49|131.95|129.45|5
1624852000000|2021-06-28 03:46:40|131.97|129.47|131.96|129.46|131.98|129.48|131.95|129.45|16
1624852010000|2021-06-28 03:46:50|131.95|129.45|131.95|129.45|131.98|129.48|131.95|129.45|13
1624852020000|2021-06-28 03:47:00|131.94|129.44|131.94|129.44|131.96|129.46|131.88|129.38|14
1624852030000|2021-06-28 03:47:10|131.95|129.45|132.02|129.52|132.02|129.52|131.93|129.43|18
1624852040000|2021-06-28 03:47:20|132.01|129.51|132|129.5|132.02|129.52|131.98|129.48|10
1624852050000|2021-06-28 03:47:30|132.02|129.52|132.05|129.55|132.05|129.55|132.01|129.51|12
1624852060000|2021-06-28 03:47:40|132.06|129.56|132.06|129.56|132.06|129.56|132.02|129.52|15
1624852070000|2021-06-28 03:47:50|132.04|129.54|132.05|129.55|132.07|129.57|132.03|129.53|12
1624852080000|2021-06-28 03:48:00|132.04|129.54|132.1|129.6|132.1|129.6|132.04|129.54|16
1624852090000|2021-06-28 03:48:10|132.09|129.59|132.09|129.59|132.1|129.6|132.09|129.59|5
1624852100000|2021-06-28 03:48:20|132.1|129.6|132.09|129.59|132.1|129.6|132.06|129.56|9
1624852110000|2021-06-28 03:48:30|132.08|129.58|132.09|129.59|132.11|129.61|132.07|129.57|10
1624852120000|2021-06-28 03:48:40|132.1|129.6|132.09|129.59|132.11|129.61|132.08|129.58|12
1624852130000|2021-06-28 03:48:50|132.1|129.6|132.09|129.59|132.1|129.6|132.08|129.58|8
1624852160000|2021-06-28 03:49:20|132.1|129.6|132.07|129.57|132.1|129.6|132.07|129.57|11
1624852170000|2021-06-28 03:49:30|132.09|129.59|132.09|129.59|132.09|129.59|132.08|129.58|5
1624852180000|2021-06-28 03:49:40|132.1|129.6|132.09|129.59|132.1|129.6|132.08|129.58|7
1624852190000|2021-06-28 03:49:50|132.08|129.58|132.1|129.6|132.1|129.6|132.08|129.58|3
1624852200000|2021-06-28 03:50:00|132.09|129.59|132.12|129.62|132.12|129.62|132.09|129.59|8
1624852210000|2021-06-28 03:50:10|132.11|129.61|132.08|129.58|132.12|129.62|132.08|129.58|5
1624852220000|2021-06-28 03:50:20|132.06|129.56|132.09|129.59|132.09|129.59|132.06|129.56|8
1624852230000|2021-06-28 03:50:30|132.11|129.61|132.13|129.63|132.15|129.65|132.1|129.6|11
1624852240000|2021-06-28 03:50:40|132.08|129.58|132.12|129.62|132.13|129.63|132.08|129.58|13
1624852250000|2021-06-28 03:50:50|132.13|129.63|132.13|129.63|132.13|129.63|132.11|129.61|12
1624852260000|2021-06-28 03:51:00|132.14|129.64|132.14|129.64|132.14|129.64|132.09|129.59|19
1624852270000|2021-06-28 03:51:10|132.15|129.65|132.12|129.62|132.16|129.66|132.11|129.61|18
1624852280000|2021-06-28 03:51:20|132.09|129.59|132.15|129.65|132.2|129.7|132.09|129.59|17
1624852290000|2021-06-28 03:51:30|132.13|129.63|132.13|129.63|132.16|129.66|132.12|129.62|13
1624852300000|2021-06-28 03:51:40|132.16|129.66|132.15|129.65|132.22|129.72|132.13|129.63|17
1624852310000|2021-06-28 03:51:50|132.16|129.66|132.16|129.66|132.22|129.72|132.14|129.64|13
1624852320000|2021-06-28 03:52:00|132.15|129.65|132.15|129.65|132.17|129.67|132.13|129.63|14
1624852330000|2021-06-28 03:52:10|132.14|129.64|132.13|129.63|132.16|129.66|132.13|129.63|9
1624852340000|2021-06-28 03:52:20|132.14|129.64|132.11|129.61|132.16|129.66|132.11|129.61|18
1624852350000|2021-06-28 03:52:30|132.15|129.65|132.12|129.62|132.15|129.65|132.11|129.61|13
1624852360000|2021-06-28 03:52:40|132.11|129.61|132.17|129.67|132.17|129.67|132.11|129.61|12
1624852370000|2021-06-28 03:52:50|132.15|129.65|132.15|129.65|132.16|129.66|132.14|129.64|9
1624852380000|2021-06-28 03:53:00|132.09|129.59|132.15|129.65|132.18|129.68|132.09|129.59|12
1624852390000|2021-06-28 03:53:10|132.14|129.64|132.14|129.64|132.18|129.68|132.13|129.63|14
1624852400000|2021-06-28 03:53:20|132.15|129.65|132.15|129.65|132.16|129.66|132.13|129.63|8
1624852410000|2021-06-28 03:53:30|132.16|129.66|132.15|129.65|132.17|129.67|132.14|129.64|14
1624852420000|2021-06-28 03:53:40|132.16|129.66|132.16|129.66|132.16|129.66|132.1|129.6|13
1624852430000|2021-06-28 03:53:50|132.15|129.65|132.15|129.65|132.16|129.66|132.15|129.65|5
1624852440000|2021-06-28 03:54:00|132.13|129.63|132.16|129.66|132.19|129.69|132.11|129.61|12
1624852450000|2021-06-28 03:54:10|132.15|129.65|132.13|129.63|132.15|129.65|132.11|129.61|14
1624852460000|2021-06-28 03:54:20|132.12|129.62|132.12|129.62|132.13|129.63|132.11|129.61|6
1624852470000|2021-06-28 03:54:30|132.13|129.63|132.17|129.67|132.18|129.68|132.12|129.62|13
1624852480000|2021-06-28 03:54:40|132.18|129.68|132.14|129.64|132.18|129.68|132.11|129.61|10
1624852490000|2021-06-28 03:54:50|132.15|129.65|132.16|129.66|132.18|129.68|132.15|129.65|7
1624852500000|2021-06-28 03:55:00|132.15|129.65|132.15|129.65|132.18|129.68|132.13|129.63|12
1624852510000|2021-06-28 03:55:10|132.14|129.64|132.16|129.66|132.17|129.67|132.13|129.63|12
1624852520000|2021-06-28 03:55:20|132.17|129.67|132.18|129.68|132.18|129.68|132.15|129.65|15
1624852530000|2021-06-28 03:55:30|132.15|129.65|132.14|129.64|132.15|129.65|132.11|129.61|14
1624852540000|2021-06-28 03:55:40|132.13|129.63|132.14|129.64|132.15|129.65|132.13|129.63|10
1624852550000|2021-06-28 03:55:50|132.13|129.63|132.11|129.61|132.14|129.64|132.11|129.61|15
1624852560000|2021-06-28 03:56:00|132.12|129.62|132.11|129.61|132.12|129.62|132.07|129.57|16
1624852570000|2021-06-28 03:56:10|132.12|129.62|132.11|129.61|132.12|129.62|132.09|129.59|12
1624852580000|2021-06-28 03:56:20|132.1|129.6|132.09|129.59|132.11|129.61|132.09|129.59|8
1624852590000|2021-06-28 03:56:30|132.1|129.6|132.09|129.59|132.1|129.6|132.07|129.57|8
1624852600000|2021-06-28 03:56:40|132.08|129.58|132.07|129.57|132.1|129.6|132.07|129.57|12
1624852610000|2021-06-28 03:56:50|132.08|129.58|132.08|129.58|132.08|129.58|132.05|129.55|6
1624852620000|2021-06-28 03:57:00|132.06|129.56|132.06|129.56|132.09|129.59|132.04|129.54|19
1624852630000|2021-06-28 03:57:10|132.05|129.55|132.06|129.56|132.07|129.57|132.03|129.53|13
1624852640000|2021-06-28 03:57:20|132.07|129.57|132.05|129.55|132.08|129.58|132.04|129.54|10
1624852650000|2021-06-28 03:57:30|132.06|129.56|132.04|129.54|132.07|129.57|132.02|129.52|20
1624852660000|2021-06-28 03:57:40|132.05|129.55|132.02|129.52|132.06|129.56|132.02|129.52|7
1624852670000|2021-06-28 03:57:50|132.01|129.51|132.02|129.52|132.05|129.55|132.01|129.51|13
1624852680000|2021-06-28 03:58:00|132.03|129.53|132.02|129.52|132.04|129.54|132|129.5|11
1624852690000|2021-06-28 03:58:10|132.01|129.51|132.01|129.51|132.02|129.52|132.01|129.51|9
1624852700000|2021-06-28 03:58:20|132|129.5|132.01|129.51|132.02|129.52|132|129.5|8
1624852710000|2021-06-28 03:58:30|132|129.5|132|129.5|132.01|129.51|132|129.5|3
1624852720000|2021-06-28 03:58:40|132.01|129.51|132.01|129.51|132.02|129.52|132|129.5|9
1624852740000|2021-06-28 03:59:00|132|129.5|131.97|129.47|132|129.5|131.95|129.45|11
1624852750000|2021-06-28 03:59:10|131.96|129.46|131.94|129.44|131.97|129.47|131.94|129.44|14
1624852760000|2021-06-28 03:59:20|131.95|129.45|131.95|129.45|131.95|129.45|131.94|129.44|7
1624852770000|2021-06-28 03:59:30|131.94|129.44|131.95|129.45|131.96|129.46|131.94|129.44|6
1624852780000|2021-06-28 03:59:40|131.94|129.44|131.95|129.45|131.95|129.45|131.94|129.44|2
1624852790000|2021-06-28 03:59:50|131.96|129.46|132.01|129.51|132.02|129.52|131.96|129.46|15
1624852800000|2021-06-28 04:00:00|132.02|129.52|132.11|129.61|132.11|129.61|132.02|129.52|19
1624852810000|2021-06-28 04:00:10|132.12|129.62|132.11|129.61|132.12|129.62|132.08|129.58|11
1624852820000|2021-06-28 04:00:20|132.12|129.62|132.12|129.62|132.12|129.62|132.11|129.61|5
1624852830000|2021-06-28 04:00:30|132.11|129.61|132.06|129.56|132.12|129.62|132.06|129.56|8
1624852840000|2021-06-28 04:00:40|132.05|129.55|131.99|129.49|132.05|129.55|131.94|129.44|13
1624852850000|2021-06-28 04:00:50|131.98|129.48|131.98|129.48|132.01|129.51|131.98|129.48|16
1624852860000|2021-06-28 04:01:00|131.99|129.49|132.03|129.53|132.05|129.55|131.99|129.49|12
1624852870000|2021-06-28 04:01:10|132.05|129.55|132.05|129.55|132.06|129.56|132.01|129.51|18
1624852880000|2021-06-28 04:01:20|132.04|129.54|132.04|129.54|132.05|129.55|132.01|129.51|12
1624852890000|2021-06-28 04:01:30|132.03|129.53|132.06|129.56|132.07|129.57|132.03|129.53|10
1624852900000|2021-06-28 04:01:40|132.04|129.54|132.09|129.59|132.1|129.6|132.04|129.54|12
1624852910000|2021-06-28 04:01:50|132.1|129.6|132.12|129.62|132.12|129.62|132.1|129.6|2
1624852920000|2021-06-28 04:02:00|132.11|129.61|132.11|129.61|132.12|129.62|132.11|129.61|7
1624852930000|2021-06-28 04:02:10|132.12|129.62|132.18|129.68|132.18|129.68|132.11|129.61|6
1624852940000|2021-06-28 04:02:20|132.19|129.69|132.26|129.76|132.27|129.77|132.19|129.69|8
1624852950000|2021-06-28 04:02:30|132.23|129.73|132.26|129.76|132.27|129.77|132.23|129.73|8
1624852960000|2021-06-28 04:02:40|132.25|129.75|132.39|129.89|132.39|129.89|132.25|129.75|9
1624852970000|2021-06-28 04:02:50|132.4|129.9|132.35|129.85|132.44|129.94|132.33|129.83|19
1624852980000|2021-06-28 04:03:00|132.36|129.86|132.43|129.93|132.43|129.93|132.36|129.86|18
1624852990000|2021-06-28 04:03:10|132.44|129.94|132.47|129.97|132.51|130.01|132.43|129.93|18
1624853000000|2021-06-28 04:03:20|132.46|129.96|132.48|129.98|132.5|130|132.46|129.96|22
1624853010000|2021-06-28 04:03:30|132.47|129.97|132.4|129.9|132.5|130|132.39|129.89|17
1624853020000|2021-06-28 04:03:40|132.39|129.89|132.4|129.9|132.42|129.92|132.39|129.89|11
1624853030000|2021-06-28 04:03:50|132.39|129.89|132.36|129.86|132.46|129.96|132.36|129.86|18
1624853040000|2021-06-28 04:04:00|132.37|129.87|132.39|129.89|132.4|129.9|132.37|129.87|11
1624853050000|2021-06-28 04:04:10|132.4|129.9|132.39|129.89|132.44|129.94|132.36|129.86|15
1624853060000|2021-06-28 04:04:20|132.38|129.88|132.36|129.86|132.4|129.9|132.34|129.84|15
1624853070000|2021-06-28 04:04:30|132.37|129.87|132.32|129.82|132.39|129.89|132.32|129.82|12
1624853080000|2021-06-28 04:04:40|132.29|129.79|132.26|129.76|132.32|129.82|132.26|129.76|19
1624853090000|2021-06-28 04:04:50|132.27|129.77|132.29|129.79|132.33|129.83|132.23|129.73|17
1624853100000|2021-06-28 04:05:00|132.28|129.78|132.3|129.8|132.3|129.8|132.25|129.75|11
1624853110000|2021-06-28 04:05:10|132.29|129.79|132.31|129.81|132.32|129.82|132.28|129.78|10
1624853120000|2021-06-28 04:05:20|132.3|129.8|132.29|129.79|132.32|129.82|132.29|129.79|10
1624853130000|2021-06-28 04:05:30|132.3|129.8|132.33|129.83|132.33|129.83|132.3|129.8|10
1624853140000|2021-06-28 04:05:40|132.31|129.81|132.27|129.77|132.31|129.81|132.25|129.75|9
1624853150000|2021-06-28 04:05:50|132.29|129.79|132.24|129.74|132.3|129.8|132.24|129.74|8
1624853160000|2021-06-28 04:06:00|132.25|129.75|132.29|129.79|132.29|129.79|132.25|129.75|6
1624853170000|2021-06-28 04:06:10|132.32|129.82|132.33|129.83|132.37|129.87|132.29|129.79|21
1624853180000|2021-06-28 04:06:20|132.34|129.84|132.34|129.84|132.35|129.85|132.33|129.83|7
1624853190000|2021-06-28 04:06:30|132.35|129.85|132.27|129.77|132.35|129.85|132.27|129.77|10
1624853200000|2021-06-28 04:06:40|132.28|129.78|132.27|129.77|132.28|129.78|132.25|129.75|8
1624853210000|2021-06-28 04:06:50|132.26|129.76|132.36|129.86|132.38|129.88|132.26|129.76|12
1624853220000|2021-06-28 04:07:00|132.37|129.87|132.3|129.8|132.38|129.88|132.28|129.78|14
1624853230000|2021-06-28 04:07:10|132.32|129.82|132.34|129.84|132.35|129.85|132.32|129.82|6
1624853240000|2021-06-28 04:07:20|132.33|129.83|132.35|129.85|132.35|129.85|132.33|129.83|7
1624853250000|2021-06-28 04:07:30|132.34|129.84|132.31|129.81|132.34|129.84|132.3|129.8|9
1624853260000|2021-06-28 04:07:40|132.33|129.83|132.31|129.81|132.34|129.84|132.3|129.8|13
1624853270000|2021-06-28 04:07:50|132.32|129.82|132.31|129.81|132.33|129.83|132.29|129.79|11
1624853280000|2021-06-28 04:08:00|132.32|129.82|132.35|129.85|132.38|129.88|132.31|129.81|15
1624853290000|2021-06-28 04:08:10|132.36|129.86|132.34|129.84|132.39|129.89|132.34|129.84|12
1624853300000|2021-06-28 04:08:20|132.33|129.83|132.34|129.84|132.36|129.86|132.33|129.83|7
1624853310000|2021-06-28 04:08:30|132.33|129.83|132.32|129.82|132.33|129.83|132.31|129.81|10
1624853320000|2021-06-28 04:08:40|132.31|129.81|132.29|129.79|132.31|129.81|132.29|129.79|5
1624853330000|2021-06-28 04:08:50|132.3|129.8|132.31|129.81|132.36|129.86|132.29|129.79|10
1624853340000|2021-06-28 04:09:00|132.28|129.78|132.3|129.8|132.31|129.81|132.27|129.77|10
1624853350000|2021-06-28 04:09:10|132.31|129.81|132.29|129.79|132.31|129.81|132.29|129.79|3
1624853360000|2021-06-28 04:09:20|132.28|129.78|132.26|129.76|132.29|129.79|132.25|129.75|9
1624853370000|2021-06-28 04:09:30|132.27|129.77|132.31|129.81|132.32|129.82|132.26|129.76|10
1624853380000|2021-06-28 04:09:40|132.32|129.82|132.28|129.78|132.32|129.82|132.28|129.78|11
1624853390000|2021-06-28 04:09:50|132.29|129.79|132.31|129.81|132.31|129.81|132.28|129.78|5
1624853400000|2021-06-28 04:10:00|132.32|129.82|132.3|129.8|132.32|129.82|132.29|129.79|12
1624853410000|2021-06-28 04:10:10|132.31|129.81|132.34|129.84|132.35|129.85|132.31|129.81|12
1624853420000|2021-06-28 04:10:20|132.33|129.83|132.29|129.79|132.34|129.84|132.29|129.79|8
1624853430000|2021-06-28 04:10:30|132.28|129.78|132.3|129.8|132.32|129.82|132.28|129.78|9
1624853440000|2021-06-28 04:10:40|132.31|129.81|132.33|129.83|132.33|129.83|132.31|129.81|10
1624853450000|2021-06-28 04:10:50|132.34|129.84|132.38|129.88|132.39|129.89|132.33|129.83|22
1624853460000|2021-06-28 04:11:00|132.39|129.89|132.44|129.94|132.46|129.96|132.36|129.86|19
1624853470000|2021-06-28 04:11:10|132.43|129.93|132.38|129.88|132.45|129.95|132.38|129.88|11
1624853480000|2021-06-28 04:11:20|132.37|129.87|132.33|129.83|132.37|129.87|132.32|129.82|14
1624853490000|2021-06-28 04:11:30|132.32|129.82|132.32|129.82|132.33|129.83|132.3|129.8|14
1624853500000|2021-06-28 04:11:40|132.31|129.81|132.31|129.81|132.32|129.82|132.3|129.8|7
1624853510000|2021-06-28 04:11:50|132.28|129.78|132.26|129.76|132.29|129.79|132.26|129.76|7
1624853520000|2021-06-28 04:12:00|132.28|129.78|132.29|129.79|132.29|129.79|132.28|129.78|8
1624853530000|2021-06-28 04:12:10|132.28|129.78|132.28|129.78|132.29|129.79|132.28|129.78|3
1624853540000|2021-06-28 04:12:20|132.27|129.77|132.25|129.75|132.28|129.78|132.25|129.75|10
1624853550000|2021-06-28 04:12:30|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|8
1624853560000|2021-06-28 04:12:40|132.26|129.76|132.25|129.75|132.27|129.77|132.25|129.75|4
1624853570000|2021-06-28 04:12:50|132.26|129.76|132.24|129.74|132.26|129.76|132.24|129.74|5
1624853580000|2021-06-28 04:13:00|132.23|129.73|132.22|129.72|132.23|129.73|132.22|129.72|8
1624853590000|2021-06-28 04:13:10|132.21|129.71|132.18|129.68|132.21|129.71|132.18|129.68|2
1624853600000|2021-06-28 04:13:20|132.17|129.67|132.15|129.65|132.18|129.68|132.15|129.65|9
1624853610000|2021-06-28 04:13:30|132.13|129.63|132.08|129.58|132.14|129.64|132.08|129.58|13
1624853620000|2021-06-28 04:13:40|132.09|129.59|132.07|129.57|132.09|129.59|132.07|129.57|12
1624853630000|2021-06-28 04:13:50|132.08|129.58|132.07|129.57|132.08|129.58|132.06|129.56|8
1624853640000|2021-06-28 04:14:00|132.08|129.58|132.05|129.55|132.08|129.58|132.02|129.52|11
1624853650000|2021-06-28 04:14:10|132.04|129.54|132.04|129.54|132.05|129.55|132.04|129.54|3
1624853660000|2021-06-28 04:14:20|132|129.5|131.96|129.46|132|129.5|131.95|129.45|10
1624853670000|2021-06-28 04:14:30|131.97|129.47|131.96|129.46|131.99|129.49|131.96|129.46|4
1624853680000|2021-06-28 04:14:40|131.97|129.47|131.98|129.48|131.98|129.48|131.96|129.46|4
1624853690000|2021-06-28 04:14:50|131.97|129.47|131.98|129.48|131.98|129.48|131.97|129.47|4
1624853700000|2021-06-28 04:15:00|131.97|129.47|132.01|129.51|132.01|129.51|131.95|129.45|10
1624853710000|2021-06-28 04:15:10|132.04|129.54|132.03|129.53|132.05|129.55|132.02|129.52|8
1624853720000|2021-06-28 04:15:20|132.02|129.52|132|129.5|132.02|129.52|131.99|129.49|5
1624853730000|2021-06-28 04:15:30|131.98|129.48|131.98|129.48|131.99|129.49|131.98|129.48|5
1624853740000|2021-06-28 04:15:40|131.99|129.49|131.96|129.46|131.99|129.49|131.95|129.45|8
1624853750000|2021-06-28 04:15:50|131.97|129.47|131.96|129.46|131.97|129.47|131.96|129.46|4
1624853760000|2021-06-28 04:16:00|131.95|129.45|131.95|129.45|131.97|129.47|131.95|129.45|6
1624853770000|2021-06-28 04:16:10|131.96|129.46|131.95|129.45|131.96|129.46|131.95|129.45|2
1624853780000|2021-06-28 04:16:20|131.96|129.46|131.96|129.46|131.97|129.47|131.95|129.45|9
1624853790000|2021-06-28 04:16:30|131.95|129.45|131.96|129.46|131.98|129.48|131.95|129.45|8
1624853800000|2021-06-28 04:16:40|131.97|129.47|131.96|129.46|131.98|129.48|131.96|129.46|5
1624853810000|2021-06-28 04:16:50|131.97|129.47|131.97|129.47|131.97|129.47|131.96|129.46|5
1624853820000|2021-06-28 04:17:00|131.98|129.48|131.96|129.46|131.98|129.48|131.96|129.46|9
1624853830000|2021-06-28 04:17:10|131.97|129.47|131.97|129.47|131.98|129.48|131.96|129.46|15
1624853840000|2021-06-28 04:17:20|131.96|129.46|131.97|129.47|131.98|129.48|131.96|129.46|4
1624853850000|2021-06-28 04:17:30|132|129.5|132|129.5|132.02|129.52|132|129.5|11
1624853860000|2021-06-28 04:17:40|132.01|129.51|132|129.5|132.04|129.54|131.99|129.49|15
1624853870000|2021-06-28 04:17:50|131.99|129.49|132|129.5|132.02|129.52|131.99|129.49|6
1624853880000|2021-06-28 04:18:00|132.01|129.51|131.97|129.47|132.01|129.51|131.97|129.47|6
1624853900000|2021-06-28 04:18:20|131.98|129.48|132.03|129.53|132.03|129.53|131.98|129.48|5
1624853910000|2021-06-28 04:18:30|132.04|129.54|132.02|129.52|132.04|129.54|132.01|129.51|16
1624853920000|2021-06-28 04:18:40|131.99|129.49|131.99|129.49|132|129.5|131.98|129.48|6
1624853930000|2021-06-28 04:18:50|132|129.5|132.01|129.51|132.01|129.51|131.99|129.49|6
1624853940000|2021-06-28 04:19:00|132|129.5|132.06|129.56|132.06|129.56|132|129.5|14
1624853950000|2021-06-28 04:19:10|132.04|129.54|132.03|129.53|132.07|129.57|132.02|129.52|15
1624853960000|2021-06-28 04:19:20|132.05|129.55|132.05|129.55|132.08|129.58|132.03|129.53|11
1624853970000|2021-06-28 04:19:30|132.06|129.56|132.05|129.55|132.06|129.56|132.05|129.55|4
1624853980000|2021-06-28 04:19:40|132.09|129.59|132.05|129.55|132.09|129.59|132.05|129.55|6
1624853990000|2021-06-28 04:19:50|132.07|129.57|132.04|129.54|132.07|129.57|132.04|129.54|7
1624854000000|2021-06-28 04:20:00|132.03|129.53|132.02|129.52|132.04|129.54|132.01|129.51|11
1624854010000|2021-06-28 04:20:10|132.03|129.53|132.02|129.52|132.03|129.53|132.01|129.51|8
1624854020000|2021-06-28 04:20:20|132.01|129.51|131.99|129.49|132.02|129.52|131.99|129.49|8
1624854030000|2021-06-28 04:20:30|132|129.5|131.99|129.49|132|129.5|131.98|129.48|8
1624854050000|2021-06-28 04:20:50|132|129.5|131.98|129.48|132|129.5|131.98|129.48|7
1624854060000|2021-06-28 04:21:00|131.99|129.49|131.99|129.49|131.99|129.49|131.98|129.48|5
1624854070000|2021-06-28 04:21:10|131.98|129.48|131.99|129.49|131.99|129.49|131.98|129.48|8
1624854080000|2021-06-28 04:21:20|131.98|129.48|131.98|129.48|131.99|129.49|131.98|129.48|3
1624854090000|2021-06-28 04:21:30|131.97|129.47|131.92|129.42|131.97|129.47|131.91|129.41|5
1624854100000|2021-06-28 04:21:40|131.91|129.41|131.91|129.41|131.92|129.42|131.91|129.41|7
1624854110000|2021-06-28 04:21:50|131.92|129.42|131.93|129.43|131.94|129.44|131.91|129.41|5
1624854120000|2021-06-28 04:22:00|131.92|129.42|131.92|129.42|131.93|129.43|131.91|129.41|5
1624854130000|2021-06-28 04:22:10|131.93|129.43|131.91|129.41|131.93|129.43|131.91|129.41|7
1624854140000|2021-06-28 04:22:20|131.92|129.42|131.93|129.43|131.94|129.44|131.92|129.42|8
1624854150000|2021-06-28 04:22:30|131.94|129.44|131.94|129.44|131.94|129.44|131.93|129.43|3
1624854160000|2021-06-28 04:22:40|131.93|129.43|131.93|129.43|131.94|129.44|131.93|129.43|5
1624854170000|2021-06-28 04:22:50|131.92|129.42|131.93|129.43|131.93|129.43|131.92|129.42|2
1624854180000|2021-06-28 04:23:00|131.92|129.42|131.93|129.43|131.93|129.43|131.92|129.42|2
1624854190000|2021-06-28 04:23:10|131.95|129.45|131.97|129.47|131.97|129.47|131.94|129.44|4
1624854200000|2021-06-28 04:23:20|131.96|129.46|131.92|129.42|131.96|129.46|131.92|129.42|9
1624854210000|2021-06-28 04:23:30|131.93|129.43|131.92|129.42|131.93|129.43|131.92|129.42|2
1624854240000|2021-06-28 04:24:00|131.89|129.39|131.9|129.4|131.9|129.4|131.89|129.39|2
1624854250000|2021-06-28 04:24:10|131.89|129.39|131.92|129.42|131.93|129.43|131.89|129.39|11
1624854260000|2021-06-28 04:24:20|131.9|129.4|131.9|129.4|131.91|129.41|131.89|129.39|5
1624854270000|2021-06-28 04:24:30|131.89|129.39|131.89|129.39|131.9|129.4|131.89|129.39|7
1624854280000|2021-06-28 04:24:40|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|2
1624854290000|2021-06-28 04:24:50|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|6
1624854300000|2021-06-28 04:25:00|131.9|129.4|131.9|129.4|131.91|129.41|131.89|129.39|7
1624854310000|2021-06-28 04:25:10|131.91|129.41|131.89|129.39|131.91|129.41|131.89|129.39|3
1624854320000|2021-06-28 04:25:20|131.9|129.4|131.87|129.37|131.9|129.4|131.87|129.37|5
1624854330000|2021-06-28 04:25:30|131.88|129.38|131.89|129.39|131.9|129.4|131.87|129.37|15
1624854340000|2021-06-28 04:25:40|131.9|129.4|131.88|129.38|131.9|129.4|131.88|129.38|13
1624854350000|2021-06-28 04:25:50|131.87|129.37|131.85|129.35|131.88|129.38|131.85|129.35|8
1624854370000|2021-06-28 04:26:10|131.86|129.36|131.85|129.35|131.86|129.36|131.85|129.35|2
1624854390000|2021-06-28 04:26:30|131.84|129.34|131.85|129.35|131.85|129.35|131.84|129.34|2
1624854400000|2021-06-28 04:26:40|131.83|129.33|131.85|129.35|131.85|129.35|131.83|129.33|3
1624854410000|2021-06-28 04:26:50|131.84|129.34|131.84|129.34|131.84|129.34|131.84|129.34|1
1624854420000|2021-06-28 04:27:00|131.85|129.35|131.81|129.31|131.85|129.35|131.8|129.3|6
1624854430000|2021-06-28 04:27:10|131.8|129.3|131.81|129.31|131.83|129.33|131.8|129.3|12
1624854440000|2021-06-28 04:27:20|131.8|129.3|131.8|129.3|131.81|129.31|131.8|129.3|7
1624854450000|2021-06-28 04:27:30|131.81|129.31|131.8|129.3|131.82|129.32|131.79|129.29|8
1624854460000|2021-06-28 04:27:40|131.79|129.29|131.79|129.29|131.8|129.3|131.79|129.29|7
1624854480000|2021-06-28 04:28:00|131.8|129.3|131.8|129.3|131.8|129.3|131.8|129.3|1
1624854510000|2021-06-28 04:28:30|131.79|129.29|131.8|129.3|131.8|129.3|131.79|129.29|2
1624854540000|2021-06-28 04:29:00|131.78|129.28|131.77|129.27|131.79|129.29|131.77|129.27|3
1624854550000|2021-06-28 04:29:10|131.79|129.29|131.79|129.29|131.79|129.29|131.79|129.29|1
1624854560000|2021-06-28 04:29:20|131.69|129.19|131.68|129.18|131.69|129.19|131.68|129.18|2
1624854570000|2021-06-28 04:29:30|131.67|129.17|131.65|129.15|131.68|129.18|131.65|129.15|6
1624854580000|2021-06-28 04:29:40|131.64|129.14|131.59|129.09|131.64|129.14|131.59|129.09|12
1624854590000|2021-06-28 04:29:50|131.58|129.08|131.59|129.09|131.59|129.09|131.58|129.08|4
1624854600000|2021-06-28 04:30:00|131.58|129.08|131.6|129.1|131.61|129.11|131.58|129.08|7
1624854610000|2021-06-28 04:30:10|131.61|129.11|131.6|129.1|131.61|129.11|131.6|129.1|2
1624854620000|2021-06-28 04:30:20|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|2
1624854630000|2021-06-28 04:30:30|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|2
1624854640000|2021-06-28 04:30:40|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|4
1624854650000|2021-06-28 04:30:50|131.59|129.09|131.65|129.15|131.67|129.17|131.59|129.09|9
1624854660000|2021-06-28 04:31:00|131.66|129.16|131.67|129.17|131.67|129.17|131.65|129.15|6
1624854670000|2021-06-28 04:31:10|131.66|129.16|131.66|129.16|131.66|129.16|131.66|129.16|1
1624854680000|2021-06-28 04:31:20|131.65|129.15|131.66|129.16|131.66|129.16|131.65|129.15|2
1624854690000|2021-06-28 04:31:30|131.67|129.17|131.71|129.21|131.71|129.21|131.67|129.17|3
1624854700000|2021-06-28 04:31:40|131.7|129.2|131.71|129.21|131.71|129.21|131.7|129.2|4
1624854720000|2021-06-28 04:32:00|131.73|129.23|131.75|129.25|131.75|129.25|131.73|129.23|3
1624854730000|2021-06-28 04:32:10|131.74|129.24|131.73|129.23|131.75|129.25|131.73|129.23|10
1624854740000|2021-06-28 04:32:20|131.74|129.24|131.74|129.24|131.75|129.25|131.73|129.23|8
1624854750000|2021-06-28 04:32:30|131.75|129.25|131.75|129.25|131.75|129.25|131.75|129.25|1
1624854770000|2021-06-28 04:32:50|131.74|129.24|131.75|129.25|131.75|129.25|131.74|129.24|2
1624854780000|2021-06-28 04:33:00|131.73|129.23|131.75|129.25|131.75|129.25|131.73|129.23|3
1624854810000|2021-06-28 04:33:30|131.74|129.24|131.78|129.28|131.78|129.28|131.74|129.24|4
1624854820000|2021-06-28 04:33:40|131.77|129.27|131.85|129.35|131.85|129.35|131.77|129.27|9
1624854830000|2021-06-28 04:33:50|131.84|129.34|131.85|129.35|131.85|129.35|131.83|129.33|6
1624854840000|2021-06-28 04:34:00|131.84|129.34|131.92|129.42|131.92|129.42|131.84|129.34|9
1624854850000|2021-06-28 04:34:10|131.94|129.44|131.87|129.37|131.94|129.44|131.87|129.37|8
1624854860000|2021-06-28 04:34:20|131.88|129.38|131.87|129.37|131.89|129.39|131.87|129.37|6
1624854870000|2021-06-28 04:34:30|131.88|129.38|131.91|129.41|131.91|129.41|131.87|129.37|8
1624854880000|2021-06-28 04:34:40|131.9|129.4|131.91|129.41|131.91|129.41|131.89|129.39|9
1624854890000|2021-06-28 04:34:50|131.9|129.4|131.91|129.41|131.91|129.41|131.9|129.4|2
1624854900000|2021-06-28 04:35:00|131.92|129.42|131.95|129.45|131.95|129.45|131.91|129.41|5
1624854910000|2021-06-28 04:35:10|131.96|129.46|131.93|129.43|131.96|129.46|131.9|129.4|8
1624854920000|2021-06-28 04:35:20|131.94|129.44|131.95|129.45|131.96|129.46|131.93|129.43|10
1624854930000|2021-06-28 04:35:30|131.96|129.46|131.96|129.46|131.96|129.46|131.94|129.44|7
1624854940000|2021-06-28 04:35:40|131.95|129.45|131.94|129.44|131.97|129.47|131.94|129.44|11
1624854950000|2021-06-28 04:35:50|131.95|129.45|131.96|129.46|131.97|129.47|131.95|129.45|6
1624854960000|2021-06-28 04:36:00|131.95|129.45|131.96|129.46|131.96|129.46|131.95|129.45|6
1624854970000|2021-06-28 04:36:10|131.95|129.45|131.93|129.43|131.95|129.45|131.93|129.43|3
1624854980000|2021-06-28 04:36:20|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|2
1624854990000|2021-06-28 04:36:30|131.85|129.35|131.82|129.32|131.87|129.37|131.81|129.31|12
1624855000000|2021-06-28 04:36:40|131.83|129.33|131.81|129.31|131.86|129.36|131.81|129.31|18
1624855010000|2021-06-28 04:36:50|131.8|129.3|131.74|129.24|131.8|129.3|131.73|129.23|9
1624855020000|2021-06-28 04:37:00|131.71|129.21|131.74|129.24|131.75|129.25|131.71|129.21|6
1624855030000|2021-06-28 04:37:10|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|8
1624855040000|2021-06-28 04:37:20|131.75|129.25|131.77|129.27|131.77|129.27|131.74|129.24|9
1624855050000|2021-06-28 04:37:30|131.75|129.25|131.84|129.34|131.84|129.34|131.74|129.24|15
1624855060000|2021-06-28 04:37:40|131.83|129.33|131.84|129.34|131.86|129.36|131.82|129.32|12
1624855070000|2021-06-28 04:37:50|131.82|129.32|131.79|129.29|131.82|129.32|131.79|129.29|11
1624855080000|2021-06-28 04:38:00|131.8|129.3|131.74|129.24|131.8|129.3|131.73|129.23|19
1624855090000|2021-06-28 04:38:10|131.73|129.23|131.73|129.23|131.74|129.24|131.73|129.23|13
1624855100000|2021-06-28 04:38:20|131.71|129.21|131.72|129.22|131.72|129.22|131.7|129.2|7
1624855110000|2021-06-28 04:38:30|131.7|129.2|131.72|129.22|131.73|129.23|131.7|129.2|9
1624855120000|2021-06-28 04:38:40|131.69|129.19|131.69|129.19|131.73|129.23|131.67|129.17|12
1624855130000|2021-06-28 04:38:50|131.65|129.15|131.63|129.13|131.65|129.15|131.62|129.12|5
1624855140000|2021-06-28 04:39:00|131.6|129.1|131.61|129.11|131.65|129.15|131.59|129.09|12
1624855150000|2021-06-28 04:39:10|131.6|129.1|131.59|129.09|131.6|129.1|131.59|129.09|2
1624855160000|2021-06-28 04:39:20|131.6|129.1|131.6|129.1|131.6|129.1|131.6|129.1|1
1624855170000|2021-06-28 04:39:30|131.61|129.11|131.6|129.1|131.62|129.12|131.6|129.1|6
1624855180000|2021-06-28 04:39:40|131.58|129.08|131.59|129.09|131.59|129.09|131.58|129.08|2
1624855200000|2021-06-28 04:40:00|131.58|129.08|131.59|129.09|131.59|129.09|131.58|129.08|2
1624855210000|2021-06-28 04:40:10|131.6|129.1|131.58|129.08|131.6|129.1|131.58|129.08|7
1624855220000|2021-06-28 04:40:20|131.59|129.09|131.59|129.09|131.59|129.09|131.59|129.09|1
1624855230000|2021-06-28 04:40:30|131.6|129.1|131.6|129.1|131.62|129.12|131.59|129.09|11
1624855240000|2021-06-28 04:40:40|131.59|129.09|131.6|129.1|131.6|129.1|131.58|129.08|6
1624855250000|2021-06-28 04:40:50|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|12
1624855260000|2021-06-28 04:41:00|131.59|129.09|131.6|129.1|131.61|129.11|131.59|129.09|13
1624855270000|2021-06-28 04:41:10|131.61|129.11|131.67|129.17|131.67|129.17|131.61|129.11|7
1624855280000|2021-06-28 04:41:20|131.66|129.16|131.62|129.12|131.67|129.17|131.61|129.11|14
1624855290000|2021-06-28 04:41:30|131.61|129.11|131.62|129.12|131.62|129.12|131.61|129.11|2
1624855300000|2021-06-28 04:41:40|131.61|129.11|131.63|129.13|131.63|129.13|131.61|129.11|3
1624855310000|2021-06-28 04:41:50|131.62|129.12|131.63|129.13|131.63|129.13|131.61|129.11|8
1624855320000|2021-06-28 04:42:00|131.62|129.12|131.62|129.12|131.63|129.13|131.62|129.12|11
1624855330000|2021-06-28 04:42:10|131.63|129.13|131.66|129.16|131.66|129.16|131.63|129.13|6
1624855340000|2021-06-28 04:42:20|131.67|129.17|131.67|129.17|131.67|129.17|131.66|129.16|3
1624855350000|2021-06-28 04:42:30|131.66|129.16|131.66|129.16|131.67|129.17|131.64|129.14|10
1624855360000|2021-06-28 04:42:40|131.67|129.17|131.62|129.12|131.67|129.17|131.6|129.1|8
1624855370000|2021-06-28 04:42:50|131.63|129.13|131.64|129.14|131.66|129.16|131.62|129.12|9
1624855380000|2021-06-28 04:43:00|131.65|129.15|131.64|129.14|131.66|129.16|131.64|129.14|9
1624855390000|2021-06-28 04:43:10|131.63|129.13|131.59|129.09|131.64|129.14|131.59|129.09|8
1624855400000|2021-06-28 04:43:20|131.6|129.1|131.6|129.1|131.61|129.11|131.6|129.1|3
1624855410000|2021-06-28 04:43:30|131.61|129.11|131.61|129.11|131.63|129.13|131.6|129.1|5
1624855420000|2021-06-28 04:43:40|131.63|129.13|131.61|129.11|131.63|129.13|131.6|129.1|5
1624855430000|2021-06-28 04:43:50|131.6|129.1|131.62|129.12|131.62|129.12|131.6|129.1|8
1624855440000|2021-06-28 04:44:00|131.63|129.13|131.65|129.15|131.66|129.16|131.63|129.13|8
1624855450000|2021-06-28 04:44:10|131.64|129.14|131.66|129.16|131.67|129.17|131.64|129.14|12
1624855460000|2021-06-28 04:44:20|131.65|129.15|131.65|129.15|131.65|129.15|131.65|129.15|1
1624855470000|2021-06-28 04:44:30|131.66|129.16|131.64|129.14|131.67|129.17|131.64|129.14|5
1624855480000|2021-06-28 04:44:40|131.66|129.16|131.65|129.15|131.66|129.16|131.64|129.14|6
1624855500000|2021-06-28 04:45:00|131.66|129.16|131.66|129.16|131.66|129.16|131.65|129.15|3
1624855510000|2021-06-28 04:45:10|131.71|129.21|131.72|129.22|131.75|129.25|131.71|129.21|13
1624855520000|2021-06-28 04:45:20|131.71|129.21|131.71|129.21|131.74|129.24|131.7|129.2|14
1624855530000|2021-06-28 04:45:30|131.72|129.22|131.72|129.22|131.73|129.23|131.72|129.22|7
1624855540000|2021-06-28 04:45:40|131.71|129.21|131.72|129.22|131.73|129.23|131.71|129.21|6
1624855550000|2021-06-28 04:45:50|131.73|129.23|131.72|129.22|131.73|129.23|131.7|129.2|5
1624855560000|2021-06-28 04:46:00|131.73|129.23|131.72|129.22|131.73|129.23|131.72|129.22|8
1624855570000|2021-06-28 04:46:10|131.73|129.23|131.72|129.22|131.73|129.23|131.72|129.22|6
1624855580000|2021-06-28 04:46:20|131.71|129.21|131.71|129.21|131.71|129.21|131.71|129.21|1
1624855600000|2021-06-28 04:46:40|131.72|129.22|131.74|129.24|131.74|129.24|131.72|129.22|4
1624855610000|2021-06-28 04:46:50|131.73|129.23|131.72|129.22|131.74|129.24|131.72|129.22|10
1624855620000|2021-06-28 04:47:00|131.74|129.24|131.73|129.23|131.77|129.27|131.72|129.22|8
1624855630000|2021-06-28 04:47:10|131.74|129.24|131.75|129.25|131.75|129.25|131.72|129.22|12
1624855640000|2021-06-28 04:47:20|131.73|129.23|131.72|129.22|131.74|129.24|131.71|129.21|11
1624855650000|2021-06-28 04:47:30|131.73|129.23|131.74|129.24|131.74|129.24|131.72|129.22|11
1624855660000|2021-06-28 04:47:40|131.73|129.23|131.73|129.23|131.75|129.25|131.73|129.23|7
1624855670000|2021-06-28 04:47:50|131.74|129.24|131.74|129.24|131.76|129.26|131.73|129.23|7
1624855680000|2021-06-28 04:48:00|131.73|129.23|131.74|129.24|131.75|129.25|131.72|129.22|8
1624855690000|2021-06-28 04:48:10|131.75|129.25|131.75|129.25|131.79|129.29|131.72|129.22|12
1624855700000|2021-06-28 04:48:20|131.73|129.23|131.74|129.24|131.78|129.28|131.73|129.23|9
1624855710000|2021-06-28 04:48:30|131.75|129.25|131.75|129.25|131.75|129.25|131.74|129.24|5
1624855720000|2021-06-28 04:48:40|131.73|129.23|131.75|129.25|131.75|129.25|131.73|129.23|2
1624855730000|2021-06-28 04:48:50|131.76|129.26|131.76|129.26|131.77|129.27|131.75|129.25|5
1624855740000|2021-06-28 04:49:00|131.75|129.25|131.63|129.13|131.75|129.25|131.63|129.13|8
1624855750000|2021-06-28 04:49:10|131.65|129.15|131.63|129.13|131.65|129.15|131.62|129.12|4
1624855760000|2021-06-28 04:49:20|131.65|129.15|131.67|129.17|131.67|129.17|131.65|129.15|9
1624855770000|2021-06-28 04:49:30|131.66|129.16|131.64|129.14|131.66|129.16|131.64|129.14|5
1624855780000|2021-06-28 04:49:40|131.67|129.17|131.66|129.16|131.68|129.18|131.66|129.16|10
1624855790000|2021-06-28 04:49:50|131.67|129.17|131.7|129.2|131.7|129.2|131.67|129.17|6
1624855800000|2021-06-28 04:50:00|131.69|129.19|131.77|129.27|131.78|129.28|131.69|129.19|14
1624855810000|2021-06-28 04:50:10|131.78|129.28|131.78|129.28|131.79|129.29|131.78|129.28|5
1624855820000|2021-06-28 04:50:20|131.8|129.3|131.84|129.34|131.85|129.35|131.79|129.29|14
1624855830000|2021-06-28 04:50:30|131.85|129.35|131.85|129.35|131.86|129.36|131.83|129.33|8
1624855840000|2021-06-28 04:50:40|131.84|129.34|131.81|129.31|131.88|129.38|131.81|129.31|12
1624855850000|2021-06-28 04:50:50|131.8|129.3|131.84|129.34|131.84|129.34|131.8|129.3|7
1624855860000|2021-06-28 04:51:00|131.85|129.35|131.83|129.33|131.88|129.38|131.83|129.33|15
1624855870000|2021-06-28 04:51:10|131.82|129.32|131.82|129.32|131.86|129.36|131.82|129.32|11
1624855880000|2021-06-28 04:51:20|131.81|129.31|131.84|129.34|131.86|129.36|131.81|129.31|10
1624855890000|2021-06-28 04:51:30|131.85|129.35|131.83|129.33|131.85|129.35|131.82|129.32|9
1624855900000|2021-06-28 04:51:40|131.84|129.34|131.84|129.34|131.85|129.35|131.82|129.32|13
1624855910000|2021-06-28 04:51:50|131.85|129.35|131.85|129.35|131.85|129.35|131.83|129.33|5
1624855920000|2021-06-28 04:52:00|131.86|129.36|131.86|129.36|131.86|129.36|131.86|129.36|1
1624855930000|2021-06-28 04:52:10|131.85|129.35|131.84|129.34|131.88|129.38|131.82|129.32|10
1624855940000|2021-06-28 04:52:20|131.86|129.36|131.81|129.31|131.86|129.36|131.81|129.31|9
1624855950000|2021-06-28 04:52:30|131.83|129.33|131.9|129.4|131.91|129.41|131.83|129.33|11
1624855960000|2021-06-28 04:52:40|131.91|129.41|131.96|129.46|131.96|129.46|131.91|129.41|19
1624855970000|2021-06-28 04:52:50|131.95|129.45|131.94|129.44|131.96|129.46|131.92|129.42|14
1624855980000|2021-06-28 04:53:00|131.95|129.45|131.95|129.45|131.95|129.45|131.94|129.44|3
1624855990000|2021-06-28 04:53:10|131.96|129.46|131.97|129.47|131.97|129.47|131.96|129.46|2
1624856010000|2021-06-28 04:53:30|131.96|129.46|131.93|129.43|131.97|129.47|131.92|129.42|10
1624856020000|2021-06-28 04:53:40|131.94|129.44|131.96|129.46|131.96|129.46|131.94|129.44|7
1624856030000|2021-06-28 04:53:50|131.95|129.45|131.94|129.44|131.96|129.46|131.94|129.44|5
1624856040000|2021-06-28 04:54:00|131.96|129.46|131.9|129.4|131.96|129.46|131.9|129.4|5
1624856060000|2021-06-28 04:54:20|131.91|129.41|131.96|129.46|131.97|129.47|131.91|129.41|8
1624856070000|2021-06-28 04:54:30|131.97|129.47|131.96|129.46|131.97|129.47|131.96|129.46|6
1624856080000|2021-06-28 04:54:40|131.97|129.47|131.92|129.42|131.97|129.47|131.92|129.42|10
1624856090000|2021-06-28 04:54:50|131.93|129.43|131.94|129.44|131.94|129.44|131.91|129.41|6
1624856100000|2021-06-28 04:55:00|131.92|129.42|131.88|129.38|131.92|129.42|131.88|129.38|8
1624856110000|2021-06-28 04:55:10|131.87|129.37|131.89|129.39|131.91|129.41|131.86|129.36|12
1624856120000|2021-06-28 04:55:20|131.9|129.4|131.91|129.41|131.91|129.41|131.89|129.39|14
1624856130000|2021-06-28 04:55:30|131.9|129.4|131.9|129.4|131.92|129.42|131.88|129.38|11
1624856140000|2021-06-28 04:55:40|131.91|129.41|131.89|129.39|131.91|129.41|131.87|129.37|13
1624856160000|2021-06-28 04:56:00|131.9|129.4|131.89|129.39|131.9|129.4|131.89|129.39|2
1624856170000|2021-06-28 04:56:10|131.9|129.4|131.9|129.4|131.9|129.4|131.89|129.39|3
1624856190000|2021-06-28 04:56:30|131.89|129.39|131.89|129.39|131.9|129.4|131.89|129.39|3
1624856200000|2021-06-28 04:56:40|131.9|129.4|131.9|129.4|131.9|129.4|131.89|129.39|3
1624856220000|2021-06-28 04:57:00|131.91|129.41|131.9|129.4|131.91|129.41|131.9|129.4|2
1624856230000|2021-06-28 04:57:10|131.91|129.41|131.91|129.41|131.92|129.42|131.91|129.41|3
1624856240000|2021-06-28 04:57:20|131.92|129.42|131.9|129.4|131.92|129.42|131.9|129.4|5
1624856250000|2021-06-28 04:57:30|131.89|129.39|131.9|129.4|131.9|129.4|131.89|129.39|2
1624856270000|2021-06-28 04:57:50|131.91|129.41|131.9|129.4|131.91|129.41|131.9|129.4|2
1624856280000|2021-06-28 04:58:00|131.89|129.39|131.9|129.4|131.9|129.4|131.89|129.39|2
1624856300000|2021-06-28 04:58:20|131.91|129.41|131.9|129.4|131.91|129.41|131.9|129.4|2
1624856310000|2021-06-28 04:58:30|131.91|129.41|131.9|129.4|131.91|129.41|131.9|129.4|2
1624856340000|2021-06-28 04:59:00|131.91|129.41|131.91|129.41|131.91|129.41|131.9|129.4|5
1624856350000|2021-06-28 04:59:10|131.9|129.4|131.92|129.42|131.93|129.43|131.9|129.4|13
1624856360000|2021-06-28 04:59:20|131.91|129.41|131.93|129.43|131.93|129.43|131.9|129.4|10
1624856370000|2021-06-28 04:59:30|131.94|129.44|131.97|129.47|131.97|129.47|131.94|129.44|4
1624856380000|2021-06-28 04:59:40|131.96|129.46|131.96|129.46|131.97|129.47|131.96|129.46|7
1624856390000|2021-06-28 04:59:50|131.97|129.47|131.96|129.46|131.97|129.47|131.94|129.44|7
1624856400000|2021-06-28 05:00:00|131.95|129.45|131.98|129.48|131.99|129.49|131.94|129.44|12
1624856410000|2021-06-28 05:00:10|131.97|129.47|131.98|129.48|131.99|129.49|131.96|129.46|10
1624856420000|2021-06-28 05:00:20|131.97|129.47|131.97|129.47|131.99|129.49|131.97|129.47|17
1624856430000|2021-06-28 05:00:30|131.98|129.48|131.96|129.46|132|129.5|131.96|129.46|9
1624856440000|2021-06-28 05:00:40|131.97|129.47|131.96|129.46|131.99|129.49|131.96|129.46|10
1624856450000|2021-06-28 05:00:50|131.99|129.49|131.96|129.46|131.99|129.49|131.96|129.46|2
1624856460000|2021-06-28 05:01:00|131.97|129.47|131.98|129.48|131.99|129.49|131.97|129.47|7
1624856470000|2021-06-28 05:01:10|131.99|129.49|131.99|129.49|132.03|129.53|131.99|129.49|9
1624856480000|2021-06-28 05:01:20|132.03|129.53|132.05|129.55|132.08|129.58|131.98|129.48|15
1624856490000|2021-06-28 05:01:30|132.06|129.56|132.07|129.57|132.08|129.58|132.05|129.55|8
1624856500000|2021-06-28 05:01:40|132.08|129.58|132.07|129.57|132.08|129.58|132.05|129.55|10
1624856510000|2021-06-28 05:01:50|132.09|129.59|132.08|129.58|132.09|129.59|132.07|129.57|12
1624856530000|2021-06-28 05:02:10|132.09|129.59|132.07|129.57|132.09|129.59|132.07|129.57|5
1624856540000|2021-06-28 05:02:20|132.08|129.58|132.06|129.56|132.08|129.58|132.06|129.56|5
1624856560000|2021-06-28 05:02:40|132.07|129.57|132.08|129.58|132.08|129.58|132.06|129.56|4
1624856570000|2021-06-28 05:02:50|132.11|129.61|132.11|129.61|132.11|129.61|132.07|129.57|5
1624856590000|2021-06-28 05:03:10|132.12|129.62|132.2|129.7|132.2|129.7|132.11|129.61|11
1624856600000|2021-06-28 05:03:20|132.21|129.71|132.27|129.77|132.27|129.77|132.19|129.69|9
1624856610000|2021-06-28 05:03:30|132.28|129.78|132.28|129.78|132.3|129.8|132.25|129.75|14
1624856620000|2021-06-28 05:03:40|132.27|129.77|132.29|129.79|132.31|129.81|132.27|129.77|12
1624856630000|2021-06-28 05:03:50|132.3|129.8|132.3|129.8|132.31|129.81|132.29|129.79|9
1624856640000|2021-06-28 05:04:00|132.29|129.79|132.32|129.82|132.32|129.82|132.28|129.78|12
1624856650000|2021-06-28 05:04:10|132.31|129.81|132.28|129.78|132.32|129.82|132.27|129.77|13
1624856660000|2021-06-28 05:04:20|132.27|129.77|132.24|129.74|132.27|129.77|132.23|129.73|5
1624856670000|2021-06-28 05:04:30|132.23|129.73|132.26|129.76|132.27|129.77|132.23|129.73|11
1624856680000|2021-06-28 05:04:40|132.25|129.75|132.25|129.75|132.27|129.77|132.24|129.74|17
1624856720000|2021-06-28 05:05:20|132.29|129.79|132.28|129.78|132.29|129.79|132.26|129.76|7
1624856730000|2021-06-28 05:05:30|132.27|129.77|132.27|129.77|132.29|129.79|132.27|129.77|5
1624856740000|2021-06-28 05:05:40|132.28|129.78|132.28|129.78|132.29|129.79|132.25|129.75|10
1624856760000|2021-06-28 05:06:00|132.29|129.79|132.28|129.78|132.29|129.79|132.28|129.78|4
1624856770000|2021-06-28 05:06:10|132.29|129.79|132.28|129.78|132.29|129.79|132.28|129.78|4
1624856780000|2021-06-28 05:06:20|132.29|129.79|132.28|129.78|132.29|129.79|132.28|129.78|6
1624856790000|2021-06-28 05:06:30|132.29|129.79|132.21|129.71|132.29|129.79|132.21|129.71|8
1624856800000|2021-06-28 05:06:40|132.22|129.72|132.16|129.66|132.22|129.72|132.16|129.66|13
1624856810000|2021-06-28 05:06:50|132.17|129.67|132.21|129.71|132.22|129.72|132.17|129.67|10
1624856820000|2021-06-28 05:07:00|132.2|129.7|132.21|129.71|132.21|129.71|132.2|129.7|2
1624856830000|2021-06-28 05:07:10|132.19|129.69|132.19|129.69|132.19|129.69|132.19|129.69|1
1624856840000|2021-06-28 05:07:20|132.2|129.7|132.2|129.7|132.2|129.7|132.2|129.7|1
1624856860000|2021-06-28 05:07:40|132.21|129.71|132.22|129.72|132.22|129.72|132.21|129.71|10
1624856870000|2021-06-28 05:07:50|132.21|129.71|132.2|129.7|132.23|129.73|132.2|129.7|6
1624856880000|2021-06-28 05:08:00|132.21|129.71|132.21|129.71|132.23|129.73|132.2|129.7|15
1624856890000|2021-06-28 05:08:10|132.22|129.72|132.23|129.73|132.23|129.73|132.22|129.72|2
1624856900000|2021-06-28 05:08:20|132.22|129.72|132.2|129.7|132.23|129.73|132.2|129.7|6
1624856910000|2021-06-28 05:08:30|132.21|129.71|132.22|129.72|132.22|129.72|132.2|129.7|6
1624856920000|2021-06-28 05:08:40|132.23|129.73|132.24|129.74|132.24|129.74|132.2|129.7|6
1624856930000|2021-06-28 05:08:50|132.25|129.75|132.26|129.76|132.26|129.76|132.23|129.73|4
1624856940000|2021-06-28 05:09:00|132.23|129.73|132.31|129.81|132.31|129.81|132.23|129.73|7
1624856950000|2021-06-28 05:09:10|132.3|129.8|132.32|129.82|132.35|129.85|132.29|129.79|9
1624856960000|2021-06-28 05:09:20|132.34|129.84|132.43|129.93|132.44|129.94|132.34|129.84|13
1624856970000|2021-06-28 05:09:30|132.38|129.88|132.37|129.87|132.39|129.89|132.36|129.86|20
1624856980000|2021-06-28 05:09:40|132.35|129.85|132.36|129.86|132.37|129.87|132.35|129.85|6
1624856990000|2021-06-28 05:09:50|132.35|129.85|132.38|129.88|132.4|129.9|132.35|129.85|20
1624857000000|2021-06-28 05:10:00|132.36|129.86|132.29|129.79|132.36|129.86|132.29|129.79|13
1624857010000|2021-06-28 05:10:10|132.3|129.8|132.29|129.79|132.3|129.8|132.29|129.79|2
1624857020000|2021-06-28 05:10:20|132.3|129.8|132.3|129.8|132.3|129.8|132.29|129.79|5
1624857030000|2021-06-28 05:10:30|132.29|129.79|132.26|129.76|132.3|129.8|132.22|129.72|7
1624857040000|2021-06-28 05:10:40|132.27|129.77|132.3|129.8|132.3|129.8|132.22|129.72|7
1624857050000|2021-06-28 05:10:50|132.27|129.77|132.31|129.81|132.31|129.81|132.27|129.77|3
1624857060000|2021-06-28 05:11:00|132.3|129.8|132.31|129.81|132.31|129.81|132.3|129.8|2
1624857070000|2021-06-28 05:11:10|132.3|129.8|132.29|129.79|132.31|129.81|132.29|129.79|5
1624857080000|2021-06-28 05:11:20|132.3|129.8|132.3|129.8|132.3|129.8|132.3|129.8|1
1624857090000|2021-06-28 05:11:30|132.29|129.79|132.27|129.77|132.29|129.79|132.25|129.75|4
1624857110000|2021-06-28 05:11:50|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|2
1624857120000|2021-06-28 05:12:00|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|4
1624857130000|2021-06-28 05:12:10|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|4
1624857140000|2021-06-28 05:12:20|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|4
1624857150000|2021-06-28 05:12:30|132.26|129.76|132.27|129.77|132.27|129.77|132.26|129.76|2
1624857160000|2021-06-28 05:12:40|132.26|129.76|132.27|129.77|132.27|129.77|132.25|129.75|5
1624857170000|2021-06-28 05:12:50|132.28|129.78|132.29|129.79|132.29|129.79|132.27|129.77|6
1624857180000|2021-06-28 05:13:00|132.3|129.8|132.3|129.8|132.34|129.84|132.28|129.78|9
1624857190000|2021-06-28 05:13:10|132.31|129.81|132.34|129.84|132.36|129.86|132.29|129.79|18
1624857200000|2021-06-28 05:13:20|132.33|129.83|132.33|129.83|132.36|129.86|132.33|129.83|6
1624857210000|2021-06-28 05:13:30|132.32|129.82|132.34|129.84|132.35|129.85|132.29|129.79|8
1624857220000|2021-06-28 05:13:40|132.32|129.82|132.34|129.84|132.34|129.84|132.31|129.81|5
1624857230000|2021-06-28 05:13:50|132.31|129.81|132.34|129.84|132.34|129.84|132.31|129.81|4
1624857240000|2021-06-28 05:14:00|132.33|129.83|132.33|129.83|132.33|129.83|132.3|129.8|6
1624857250000|2021-06-28 05:14:10|132.31|129.81|132.33|129.83|132.33|129.83|132.31|129.81|2
1624857260000|2021-06-28 05:14:20|132.29|129.79|132.29|129.79|132.29|129.79|132.29|129.79|1
1624857270000|2021-06-28 05:14:30|132.33|129.83|132.33|129.83|132.33|129.83|132.33|129.83|1
1624857290000|2021-06-28 05:14:50|132.29|129.79|132.29|129.79|132.29|129.79|132.29|129.79|1
1624857300000|2021-06-28 05:15:00|132.3|129.8|132.36|129.86|132.36|129.86|132.29|129.79|8
1624857310000|2021-06-28 05:15:10|132.35|129.85|132.35|129.85|132.37|129.87|132.33|129.83|9
1624857320000|2021-06-28 05:15:20|132.37|129.87|132.36|129.86|132.37|129.87|132.34|129.84|12
1624857330000|2021-06-28 05:15:30|132.37|129.87|132.32|129.82|132.38|129.88|132.32|129.82|11
1624857340000|2021-06-28 05:15:40|132.35|129.85|132.35|129.85|132.36|129.86|132.34|129.84|11
1624857350000|2021-06-28 05:15:50|132.33|129.83|132.36|129.86|132.36|129.86|132.32|129.82|11
1624857360000|2021-06-28 05:16:00|132.35|129.85|132.35|129.85|132.35|129.85|132.35|129.85|1
1624857370000|2021-06-28 05:16:10|132.32|129.82|132.36|129.86|132.39|129.89|132.32|129.82|16
1624857380000|2021-06-28 05:16:20|132.34|129.84|132.36|129.86|132.4|129.9|132.34|129.84|11
1624857390000|2021-06-28 05:16:30|132.35|129.85|132.35|129.85|132.36|129.86|132.33|129.83|5
1624857400000|2021-06-28 05:16:40|132.34|129.84|132.34|129.84|132.34|129.84|132.3|129.8|8
1624857410000|2021-06-28 05:16:50|132.33|129.83|132.35|129.85|132.39|129.89|132.33|129.83|15
1624857420000|2021-06-28 05:17:00|132.34|129.84|132.33|129.83|132.38|129.88|132.33|129.83|18
1624857430000|2021-06-28 05:17:10|132.36|129.86|132.3|129.8|132.36|129.86|132.29|129.79|11
1624857440000|2021-06-28 05:17:20|132.31|129.81|132.35|129.85|132.38|129.88|132.31|129.81|13
1624857450000|2021-06-28 05:17:30|132.34|129.84|132.32|129.82|132.37|129.87|132.32|129.82|19
1624857460000|2021-06-28 05:17:40|132.33|129.83|132.36|129.86|132.37|129.87|132.33|129.83|15
1624857470000|2021-06-28 05:17:50|132.34|129.84|132.36|129.86|132.39|129.89|132.33|129.83|13
1624857480000|2021-06-28 05:18:00|132.38|129.88|132.38|129.88|132.38|129.88|132.36|129.86|3
1624857490000|2021-06-28 05:18:10|132.36|129.86|132.37|129.87|132.37|129.87|132.36|129.86|2
1624857500000|2021-06-28 05:18:20|132.4|129.9|132.37|129.87|132.4|129.9|132.35|129.85|11
1624857510000|2021-06-28 05:18:30|132.36|129.86|132.37|129.87|132.4|129.9|132.36|129.86|8
1624857520000|2021-06-28 05:18:40|132.38|129.88|132.36|129.86|132.41|129.91|132.36|129.86|8
1624857530000|2021-06-28 05:18:50|132.37|129.87|132.37|129.87|132.4|129.9|132.37|129.87|3
1624857540000|2021-06-28 05:19:00|132.4|129.9|132.37|129.87|132.4|129.9|132.37|129.87|2
1624857550000|2021-06-28 05:19:10|132.36|129.86|132.36|129.86|132.36|129.86|132.33|129.83|6
1624857560000|2021-06-28 05:19:20|132.33|129.83|132.36|129.86|132.39|129.89|132.33|129.83|11
1624857570000|2021-06-28 05:19:30|132.35|129.85|132.35|129.85|132.35|129.85|132.34|129.84|3
1624857580000|2021-06-28 05:19:40|132.36|129.86|132.34|129.84|132.37|129.87|132.34|129.84|8
1624857590000|2021-06-28 05:19:50|132.36|129.86|132.34|129.84|132.37|129.87|132.34|129.84|6
1624857600000|2021-06-28 05:20:00|132.36|129.86|132.33|129.83|132.39|129.89|132.33|129.83|8
1624857610000|2021-06-28 05:20:10|132.32|129.82|132.23|129.73|132.37|129.87|132.23|129.73|15
1624857620000|2021-06-28 05:20:20|132.24|129.74|132.16|129.66|132.24|129.74|132.16|129.66|17
1624857630000|2021-06-28 05:20:30|132.17|129.67|132.15|129.65|132.2|129.7|132.15|129.65|8
1624857650000|2021-06-28 05:20:50|132.2|129.7|132.23|129.73|132.24|129.74|132.19|129.69|13
1624857660000|2021-06-28 05:21:00|132.24|129.74|132.21|129.71|132.24|129.74|132.2|129.7|7
1624857670000|2021-06-28 05:21:10|132.22|129.72|132.21|129.71|132.23|129.73|132.19|129.69|9
1624857680000|2021-06-28 05:21:20|132.2|129.7|132.17|129.67|132.2|129.7|132.17|129.67|5
1624857690000|2021-06-28 05:21:30|132.16|129.66|132.08|129.58|132.16|129.66|132.07|129.57|16
1624857700000|2021-06-28 05:21:40|132.09|129.59|132.04|129.54|132.09|129.59|132.04|129.54|10
1624857710000|2021-06-28 05:21:50|132.03|129.53|132.04|129.54|132.04|129.54|132.01|129.51|17
1624857720000|2021-06-28 05:22:00|132.05|129.55|132.07|129.57|132.07|129.57|132.05|129.55|9
1624857730000|2021-06-28 05:22:10|132.08|129.58|132.07|129.57|132.08|129.58|132.07|129.57|2
1624857740000|2021-06-28 05:22:20|132.09|129.59|132.09|129.59|132.11|129.61|132.09|129.59|3
1624857750000|2021-06-28 05:22:30|132.1|129.6|132.12|129.62|132.13|129.63|132.08|129.58|12
1624857760000|2021-06-28 05:22:40|132.11|129.61|132.12|129.62|132.12|129.62|132.1|129.6|12
1624857770000|2021-06-28 05:22:50|132.11|129.61|132.12|129.62|132.12|129.62|132.11|129.61|4
1624857780000|2021-06-28 05:23:00|132.11|129.61|132.11|129.61|132.12|129.62|132.11|129.61|7
1624857790000|2021-06-28 05:23:10|132.12|129.62|132.14|129.64|132.16|129.66|132.11|129.61|13
1624857800000|2021-06-28 05:23:20|132.15|129.65|132.15|129.65|132.16|129.66|132.13|129.63|12
1624857810000|2021-06-28 05:23:30|132.14|129.64|132.14|129.64|132.16|129.66|132.13|129.63|7
1624857820000|2021-06-28 05:23:40|132.16|129.66|132.17|129.67|132.17|129.67|132.14|129.64|9
1624857830000|2021-06-28 05:23:50|132.14|129.64|132.18|129.68|132.18|129.68|132.13|129.63|15
1624857840000|2021-06-28 05:24:00|132.17|129.67|132.2|129.7|132.21|129.71|132.14|129.64|18
1624857850000|2021-06-28 05:24:10|132.21|129.71|132.24|129.74|132.24|129.74|132.21|129.71|16
1624857860000|2021-06-28 05:24:20|132.23|129.73|132.26|129.76|132.26|129.76|132.22|129.72|13
1624857870000|2021-06-28 05:24:30|132.24|129.74|132.27|129.77|132.3|129.8|132.24|129.74|11
1624857880000|2021-06-28 05:24:40|132.28|129.78|132.33|129.83|132.33|129.83|132.26|129.76|17
1624857890000|2021-06-28 05:24:50|132.32|129.82|132.35|129.85|132.39|129.89|132.32|129.82|14
1624857900000|2021-06-28 05:25:00|132.36|129.86|132.38|129.88|132.41|129.91|132.36|129.86|11
1624857910000|2021-06-28 05:25:10|132.37|129.87|132.39|129.89|132.4|129.9|132.37|129.87|14
1624857920000|2021-06-28 05:25:20|132.38|129.88|132.38|129.88|132.39|129.89|132.33|129.83|18
1624857930000|2021-06-28 05:25:30|132.37|129.87|132.41|129.91|132.41|129.91|132.36|129.86|6
1624857940000|2021-06-28 05:25:40|132.43|129.93|132.4|129.9|132.44|129.94|132.39|129.89|16
1624857950000|2021-06-28 05:25:50|132.38|129.88|132.34|129.84|132.38|129.88|132.34|129.84|6
1624857960000|2021-06-28 05:26:00|132.36|129.86|132.37|129.87|132.37|129.87|132.36|129.86|2
1624857970000|2021-06-28 05:26:10|132.36|129.86|132.39|129.89|132.41|129.91|132.36|129.86|11
1624857980000|2021-06-28 05:26:20|132.4|129.9|132.42|129.92|132.46|129.96|132.39|129.89|14
1624857990000|2021-06-28 05:26:30|132.4|129.9|132.42|129.92|132.47|129.97|132.39|129.89|16
1624858000000|2021-06-28 05:26:40|132.41|129.91|132.38|129.88|132.45|129.95|132.38|129.88|14
1624858010000|2021-06-28 05:26:50|132.41|129.91|132.43|129.93|132.44|129.94|132.41|129.91|9
1624858020000|2021-06-28 05:27:00|132.42|129.92|132.42|129.92|132.46|129.96|132.4|129.9|8
1624858030000|2021-06-28 05:27:10|132.41|129.91|132.41|129.91|132.43|129.93|132.39|129.89|11
1624858040000|2021-06-28 05:27:20|132.42|129.92|132.42|129.92|132.42|129.92|132.39|129.89|7
1624858050000|2021-06-28 05:27:30|132.41|129.91|132.42|129.92|132.43|129.93|132.4|129.9|11
1624858060000|2021-06-28 05:27:40|132.4|129.9|132.45|129.95|132.45|129.95|132.4|129.9|11
1624858070000|2021-06-28 05:27:50|132.44|129.94|132.44|129.94|132.44|129.94|132.43|129.93|3
1624858080000|2021-06-28 05:28:00|132.45|129.95|132.44|129.94|132.47|129.97|132.44|129.94|6
1624858090000|2021-06-28 05:28:10|132.45|129.95|132.44|129.94|132.47|129.97|132.42|129.92|14
1624858100000|2021-06-28 05:28:20|132.46|129.96|132.41|129.91|132.46|129.96|132.41|129.91|5
1624858110000|2021-06-28 05:28:30|132.43|129.93|132.41|129.91|132.43|129.93|132.41|129.91|4
1624858120000|2021-06-28 05:28:40|132.42|129.92|132.45|129.95|132.46|129.96|132.42|129.92|7
1624858130000|2021-06-28 05:28:50|132.47|129.97|132.48|129.98|132.49|129.99|132.47|129.97|9
1624858140000|2021-06-28 05:29:00|132.49|129.99|132.49|129.99|132.49|129.99|132.48|129.98|9
1624858150000|2021-06-28 05:29:10|132.48|129.98|132.48|129.98|132.49|129.99|132.48|129.98|3
1624858160000|2021-06-28 05:29:20|132.51|130.01|132.49|129.99|132.51|130.01|132.49|129.99|3
1624858170000|2021-06-28 05:29:30|132.48|129.98|132.47|129.97|132.52|130.02|132.45|129.95|8
1624858180000|2021-06-28 05:29:40|132.48|129.98|132.49|129.99|132.49|129.99|132.48|129.98|2
1624858190000|2021-06-28 05:29:50|132.48|129.98|132.48|129.98|132.49|129.99|132.48|129.98|5
1624858200000|2021-06-28 05:30:00|132.49|129.99|132.52|130.02|132.52|130.02|132.48|129.98|4
1624858210000|2021-06-28 05:30:10|132.54|130.04|132.63|130.13|132.67|130.17|132.54|130.04|13
1624858220000|2021-06-28 05:30:20|132.64|130.14|132.71|130.21|132.71|130.21|132.64|130.14|16
1624858230000|2021-06-28 05:30:30|132.74|130.24|132.72|130.22|132.78|130.28|132.72|130.22|19
1624858240000|2021-06-28 05:30:40|132.74|130.24|132.75|130.25|132.78|130.28|132.74|130.24|16
1624858250000|2021-06-28 05:30:50|132.73|130.23|132.75|130.25|132.83|130.33|132.67|130.17|16
1624858260000|2021-06-28 05:31:00|132.77|130.27|132.76|130.26|132.77|130.27|132.75|130.25|9
1624858270000|2021-06-28 05:31:10|132.79|130.29|132.76|130.26|132.79|130.29|132.75|130.25|8
1624858280000|2021-06-28 05:31:20|132.73|130.23|132.68|130.18|132.73|130.23|132.67|130.17|9
1624858290000|2021-06-28 05:31:30|132.67|130.17|132.66|130.16|132.7|130.2|132.64|130.14|16
1624858300000|2021-06-28 05:31:40|132.65|130.15|132.57|130.07|132.66|130.16|132.57|130.07|12
1624858320000|2021-06-28 05:32:00|132.58|130.08|132.58|130.08|132.59|130.09|132.56|130.06|6
1624858330000|2021-06-28 05:32:10|132.56|130.06|132.58|130.08|132.58|130.08|132.56|130.06|5
1624858340000|2021-06-28 05:32:20|132.57|130.07|132.58|130.08|132.59|130.09|132.57|130.07|4
1624858350000|2021-06-28 05:32:30|132.57|130.07|132.57|130.07|132.57|130.07|132.57|130.07|1
1624858360000|2021-06-28 05:32:40|132.56|130.06|132.56|130.06|132.56|130.06|132.55|130.05|5
1624858370000|2021-06-28 05:32:50|132.57|130.07|132.57|130.07|132.57|130.07|132.56|130.06|3
1624858380000|2021-06-28 05:33:00|132.56|130.06|132.56|130.06|132.56|130.06|132.56|130.06|1
1624858390000|2021-06-28 05:33:10|132.57|130.07|132.61|130.11|132.67|130.17|132.57|130.07|17
1624858400000|2021-06-28 05:33:20|132.6|130.1|132.56|130.06|132.61|130.11|132.56|130.06|14
1624858410000|2021-06-28 05:33:30|132.58|130.08|132.59|130.09|132.59|130.09|132.57|130.07|12
1624858420000|2021-06-28 05:33:40|132.6|130.1|132.58|130.08|132.6|130.1|132.58|130.08|2
1624858430000|2021-06-28 05:33:50|132.59|130.09|132.59|130.09|132.59|130.09|132.58|130.08|3
1624858440000|2021-06-28 05:34:00|132.6|130.1|132.59|130.09|132.62|130.12|132.57|130.07|9
1624858450000|2021-06-28 05:34:10|132.61|130.11|132.64|130.14|132.64|130.14|132.61|130.11|15
1624858460000|2021-06-28 05:34:20|132.63|130.13|132.64|130.14|132.66|130.16|132.6|130.1|22
1624858470000|2021-06-28 05:34:30|132.65|130.15|132.64|130.14|132.65|130.15|132.64|130.14|8
1624858480000|2021-06-28 05:34:40|132.65|130.15|132.65|130.15|132.67|130.17|132.64|130.14|9
1624858490000|2021-06-28 05:34:50|132.64|130.14|132.62|130.12|132.64|130.14|132.61|130.11|9
1624858500000|2021-06-28 05:35:00|132.63|130.13|132.58|130.08|132.64|130.14|132.58|130.08|11
1624858510000|2021-06-28 05:35:10|132.6|130.1|132.62|130.12|132.63|130.13|132.6|130.1|16
1624858520000|2021-06-28 05:35:20|132.6|130.1|132.61|130.11|132.62|130.12|132.58|130.08|13
1624858530000|2021-06-28 05:35:30|132.62|130.12|132.61|130.11|132.63|130.13|132.61|130.11|6
1624858540000|2021-06-28 05:35:40|132.62|130.12|132.57|130.07|132.63|130.13|132.57|130.07|14
1624858550000|2021-06-28 05:35:50|132.59|130.09|132.58|130.08|132.61|130.11|132.58|130.08|14
1624858560000|2021-06-28 05:36:00|132.59|130.09|132.6|130.1|132.62|130.12|132.59|130.09|8
1624858570000|2021-06-28 05:36:10|132.59|130.09|132.6|130.1|132.61|130.11|132.58|130.08|8
1624858580000|2021-06-28 05:36:20|132.61|130.11|132.59|130.09|132.61|130.11|132.59|130.09|7
1624858590000|2021-06-28 05:36:30|132.6|130.1|132.57|130.07|132.6|130.1|132.55|130.05|7
1624858600000|2021-06-28 05:36:40|132.56|130.06|132.55|130.05|132.57|130.07|132.54|130.04|7
1624858610000|2021-06-28 05:36:50|132.53|130.03|132.53|130.03|132.55|130.05|132.53|130.03|16
1624858620000|2021-06-28 05:37:00|132.52|130.02|132.55|130.05|132.56|130.06|132.52|130.02|11
1624858630000|2021-06-28 05:37:10|132.54|130.04|132.54|130.04|132.54|130.04|132.53|130.03|3
1624858640000|2021-06-28 05:37:20|132.53|130.03|132.53|130.03|132.53|130.03|132.52|130.02|5
1624858650000|2021-06-28 05:37:30|132.52|130.02|132.52|130.02|132.52|130.02|132.52|130.02|1
1624858680000|2021-06-28 05:38:00|132.51|130.01|132.51|130.01|132.51|130.01|132.51|130.01|1
1624858710000|2021-06-28 05:38:30|132.5|130|132.46|129.96|132.5|130|132.4|129.9|10
1624858720000|2021-06-28 05:38:40|132.47|129.97|132.41|129.91|132.5|130|132.4|129.9|20
1624858730000|2021-06-28 05:38:50|132.42|129.92|132.35|129.85|132.46|129.96|132.34|129.84|20
1624858740000|2021-06-28 05:39:00|132.36|129.86|132.39|129.89|132.4|129.9|132.35|129.85|11
1624858750000|2021-06-28 05:39:10|132.38|129.88|132.38|129.88|132.39|129.89|132.37|129.87|5
1624858760000|2021-06-28 05:39:20|132.39|129.89|132.38|129.88|132.39|129.89|132.38|129.88|6
1624858770000|2021-06-28 05:39:30|132.35|129.85|132.42|129.92|132.42|129.92|132.35|129.85|13
1624858780000|2021-06-28 05:39:40|132.41|129.91|132.44|129.94|132.46|129.96|132.41|129.91|18
1624858790000|2021-06-28 05:39:50|132.45|129.95|132.45|129.95|132.47|129.97|132.45|129.95|14
1624858800000|2021-06-28 05:40:00|132.47|129.97|132.35|129.85|132.47|129.97|132.35|129.85|23
1624858810000|2021-06-28 05:40:10|132.36|129.86|132.35|129.85|132.36|129.86|132.35|129.85|4
1624858820000|2021-06-28 05:40:20|132.36|129.86|132.32|129.82|132.36|129.86|132.31|129.81|7
1624858830000|2021-06-28 05:40:30|132.29|129.79|132.34|129.84|132.34|129.84|132.29|129.79|5
1624858840000|2021-06-28 05:40:40|132.33|129.83|132.34|129.84|132.34|129.84|132.33|129.83|2
1624858850000|2021-06-28 05:40:50|132.32|129.82|132.34|129.84|132.36|129.86|132.31|129.81|11
1624858860000|2021-06-28 05:41:00|132.35|129.85|132.34|129.84|132.39|129.89|132.34|129.84|19
1624858870000|2021-06-28 05:41:10|132.33|129.83|132.35|129.85|132.38|129.88|132.33|129.83|15
1624858880000|2021-06-28 05:41:20|132.36|129.86|132.35|129.85|132.36|129.86|132.34|129.84|10
1624858890000|2021-06-28 05:41:30|132.36|129.86|132.4|129.9|132.4|129.9|132.36|129.86|10
1624858900000|2021-06-28 05:41:40|132.39|129.89|132.41|129.91|132.42|129.92|132.38|129.88|9
1624858910000|2021-06-28 05:41:50|132.42|129.92|132.41|129.91|132.43|129.93|132.4|129.9|13
1624858920000|2021-06-28 05:42:00|132.4|129.9|132.34|129.84|132.41|129.91|132.34|129.84|12
1624858930000|2021-06-28 05:42:10|132.35|129.85|132.34|129.84|132.35|129.85|132.34|129.84|4
1624858940000|2021-06-28 05:42:20|132.35|129.85|132.34|129.84|132.35|129.85|132.34|129.84|4
1624858950000|2021-06-28 05:42:30|132.36|129.86|132.36|129.86|132.37|129.87|132.35|129.85|5
1624858960000|2021-06-28 05:42:40|132.37|129.87|132.36|129.86|132.37|129.87|132.35|129.85|7
1624859000000|2021-06-28 05:43:20|132.37|129.87|132.47|129.97|132.48|129.98|132.37|129.87|15
1624859010000|2021-06-28 05:43:30|132.46|129.96|132.41|129.91|132.47|129.97|132.4|129.9|18
1624859020000|2021-06-28 05:43:40|132.39|129.89|132.39|129.89|132.4|129.9|132.36|129.86|16
1624859030000|2021-06-28 05:43:50|132.38|129.88|132.39|129.89|132.4|129.9|132.36|129.86|17
1624859040000|2021-06-28 05:44:00|132.38|129.88|132.39|129.89|132.39|129.89|132.36|129.86|18
1624859050000|2021-06-28 05:44:10|132.38|129.88|132.42|129.92|132.44|129.94|132.38|129.88|27
1624859060000|2021-06-28 05:44:20|132.43|129.93|132.45|129.95|132.46|129.96|132.4|129.9|13
1624859070000|2021-06-28 05:44:30|132.44|129.94|132.43|129.93|132.46|129.96|132.42|129.92|12
1624859080000|2021-06-28 05:44:40|132.44|129.94|132.44|129.94|132.45|129.95|132.43|129.93|10
1624859090000|2021-06-28 05:44:50|132.45|129.95|132.45|129.95|132.47|129.97|132.44|129.94|9
1624859100000|2021-06-28 05:45:00|132.46|129.96|132.46|129.96|132.47|129.97|132.44|129.94|15
1624859110000|2021-06-28 05:45:10|132.47|129.97|132.47|129.97|132.47|129.97|132.45|129.95|7
1624859120000|2021-06-28 05:45:20|132.45|129.95|132.46|129.96|132.47|129.97|132.45|129.95|9
1624859130000|2021-06-28 05:45:30|132.45|129.95|132.45|129.95|132.49|129.99|132.44|129.94|15
1624859140000|2021-06-28 05:45:40|132.46|129.96|132.45|129.95|132.47|129.97|132.44|129.94|11
1624859150000|2021-06-28 05:45:50|132.46|129.96|132.45|129.95|132.46|129.96|132.45|129.95|6
1624859160000|2021-06-28 05:46:00|132.46|129.96|132.47|129.97|132.48|129.98|132.46|129.96|12
1624859170000|2021-06-28 05:46:10|132.48|129.98|132.48|129.98|132.48|129.98|132.45|129.95|8
1624859180000|2021-06-28 05:46:20|132.46|129.96|132.47|129.97|132.47|129.97|132.46|129.96|2
1624859190000|2021-06-28 05:46:30|132.48|129.98|132.45|129.95|132.48|129.98|132.45|129.95|7
1624859200000|2021-06-28 05:46:40|132.46|129.96|132.5|130|132.53|130.03|132.45|129.95|14
1624859210000|2021-06-28 05:46:50|132.51|130.01|132.56|130.06|132.56|130.06|132.5|130|16
1624859220000|2021-06-28 05:47:00|132.55|130.05|132.55|130.05|132.56|130.06|132.54|130.04|7
1624859230000|2021-06-28 05:47:10|132.54|130.04|132.55|130.05|132.56|130.06|132.54|130.04|6
1624859240000|2021-06-28 05:47:20|132.53|130.03|132.54|130.04|132.56|130.06|132.52|130.02|15
1624859250000|2021-06-28 05:47:30|132.53|130.03|132.55|130.05|132.6|130.1|132.53|130.03|17
1624859260000|2021-06-28 05:47:40|132.56|130.06|132.58|130.08|132.6|130.1|132.56|130.06|16
1624859270000|2021-06-28 05:47:50|132.57|130.07|132.54|130.04|132.58|130.08|132.54|130.04|10
1624859280000|2021-06-28 05:48:00|132.53|130.03|132.55|130.05|132.57|130.07|132.53|130.03|13
1624859290000|2021-06-28 05:48:10|132.59|130.09|132.55|130.05|132.59|130.09|132.54|130.04|5
1624859300000|2021-06-28 05:48:20|132.59|130.09|132.56|130.06|132.59|130.09|132.53|130.03|14
1624859310000|2021-06-28 05:48:30|132.57|130.07|132.57|130.07|132.57|130.07|132.56|130.06|7
1624859320000|2021-06-28 05:48:40|132.56|130.06|132.57|130.07|132.59|130.09|132.53|130.03|13
1624859330000|2021-06-28 05:48:50|132.61|130.11|132.6|130.1|132.62|130.12|132.57|130.07|16
1624859340000|2021-06-28 05:49:00|132.59|130.09|132.59|130.09|132.61|130.11|132.59|130.09|13
1624859350000|2021-06-28 05:49:10|132.58|130.08|132.6|130.1|132.63|130.13|132.57|130.07|18
1624859360000|2021-06-28 05:49:20|132.62|130.12|132.63|130.13|132.63|130.13|132.6|130.1|17
1624859370000|2021-06-28 05:49:30|132.62|130.12|132.64|130.14|132.68|130.18|132.61|130.11|8
1624859380000|2021-06-28 05:49:40|132.63|130.13|132.69|130.19|132.69|130.19|132.63|130.13|8
1624859390000|2021-06-28 05:49:50|132.68|130.18|132.75|130.25|132.75|130.25|132.67|130.17|17
1624859400000|2021-06-28 05:50:00|132.76|130.26|132.78|130.28|132.78|130.28|132.74|130.24|14
1624859410000|2021-06-28 05:50:10|132.79|130.29|132.92|130.42|132.96|130.46|132.78|130.28|16
1624859420000|2021-06-28 05:50:20|132.93|130.43|132.94|130.44|132.97|130.47|132.92|130.42|6
1624859430000|2021-06-28 05:50:30|132.93|130.43|133.08|130.58|133.12|130.62|132.93|130.43|14
1624859440000|2021-06-28 05:50:40|133.07|130.57|133.1|130.6|133.11|130.61|133.07|130.57|10
1624859450000|2021-06-28 05:50:50|133.11|130.61|133.11|130.61|133.12|130.62|133.07|130.57|11
1624859460000|2021-06-28 05:51:00|133.1|130.6|133.08|130.58|133.11|130.61|133.03|130.53|15
1624859470000|2021-06-28 05:51:10|133.05|130.55|133.01|130.51|133.05|130.55|133.01|130.51|8
1624859480000|2021-06-28 05:51:20|133|130.5|132.97|130.47|133|130.5|132.96|130.46|10
1624859490000|2021-06-28 05:51:30|132.98|130.48|132.97|130.47|132.98|130.48|132.96|130.46|12
1624859500000|2021-06-28 05:51:40|132.96|130.46|132.96|130.46|132.97|130.47|132.94|130.44|11
1624859510000|2021-06-28 05:51:50|132.94|130.44|132.94|130.44|132.96|130.46|132.94|130.44|3
1624859520000|2021-06-28 05:52:00|132.95|130.45|132.97|130.47|132.97|130.47|132.94|130.44|9
1624859530000|2021-06-28 05:52:10|132.96|130.46|132.97|130.47|132.98|130.48|132.96|130.46|6
1624859540000|2021-06-28 05:52:20|132.96|130.46|132.96|130.46|132.96|130.46|132.96|130.46|1
1624859550000|2021-06-28 05:52:30|132.95|130.45|132.94|130.44|132.97|130.47|132.94|130.44|7
1624859560000|2021-06-28 05:52:40|132.95|130.45|132.97|130.47|132.98|130.48|132.95|130.45|4
1624859570000|2021-06-28 05:52:50|132.98|130.48|132.96|130.46|132.98|130.48|132.96|130.46|3
1624859580000|2021-06-28 05:53:00|132.97|130.47|133.01|130.51|133.03|130.53|132.96|130.46|15
1624859590000|2021-06-28 05:53:10|133.02|130.52|133.07|130.57|133.07|130.57|132.99|130.49|16
1624859600000|2021-06-28 05:53:20|133.04|130.54|133.07|130.57|133.09|130.59|133.04|130.54|11
1624859610000|2021-06-28 05:53:30|133.08|130.58|133.11|130.61|133.13|130.63|133.07|130.57|19
1624859620000|2021-06-28 05:53:40|133.1|130.6|133.12|130.62|133.13|130.63|133.1|130.6|7
1624859630000|2021-06-28 05:53:50|133.11|130.61|133.11|130.61|133.12|130.62|133.11|130.61|9
1624859640000|2021-06-28 05:54:00|133.1|130.6|133.09|130.59|133.11|130.61|133.08|130.58|6
1624859650000|2021-06-28 05:54:10|133.08|130.58|133.13|130.63|133.16|130.66|133.08|130.58|17
1624859660000|2021-06-28 05:54:20|133.14|130.64|133.1|130.6|133.15|130.65|133.08|130.58|9
1624859670000|2021-06-28 05:54:30|133.11|130.61|133.13|130.63|133.14|130.64|133.09|130.59|10
1624859680000|2021-06-28 05:54:40|133.16|130.66|133.1|130.6|133.17|130.67|133.1|130.6|13
1624859690000|2021-06-28 05:54:50|133.13|130.63|133.12|130.62|133.14|130.64|133.12|130.62|5
1624859700000|2021-06-28 05:55:00|133.11|130.61|133.09|130.59|133.15|130.65|133.09|130.59|17
1624859710000|2021-06-28 05:55:10|133.12|130.62|133.11|130.61|133.12|130.62|133.11|130.61|2
1624859720000|2021-06-28 05:55:20|133.09|130.59|133.14|130.64|133.14|130.64|133.09|130.59|14
1624859730000|2021-06-28 05:55:30|133.13|130.63|133.15|130.65|133.15|130.65|133.12|130.62|9
1624859740000|2021-06-28 05:55:40|133.14|130.64|133.17|130.67|133.17|130.67|133.13|130.63|14
1624859750000|2021-06-28 05:55:50|133.16|130.66|133.16|130.66|133.18|130.68|133.16|130.66|7
1624859760000|2021-06-28 05:56:00|133.15|130.65|133.18|130.68|133.18|130.68|133.15|130.65|7
1624859770000|2021-06-28 05:56:10|133.19|130.69|133.17|130.67|133.19|130.69|133.13|130.63|6
1624859780000|2021-06-28 05:56:20|133.16|130.66|133.17|130.67|133.2|130.7|133.15|130.65|14
1624859790000|2021-06-28 05:56:30|133.18|130.68|133.17|130.67|133.18|130.68|133.16|130.66|6
1624859800000|2021-06-28 05:56:40|133.16|130.66|133.2|130.7|133.2|130.7|133.16|130.66|4
1624859810000|2021-06-28 05:56:50|133.18|130.68|133.17|130.67|133.2|130.7|133.15|130.65|6
1624859820000|2021-06-28 05:57:00|133.2|130.7|133.2|130.7|133.2|130.7|133.17|130.67|5
1624859830000|2021-06-28 05:57:10|133.21|130.71|133.18|130.68|133.21|130.71|133.16|130.66|10
1624859840000|2021-06-28 05:57:20|133.2|130.7|133.2|130.7|133.2|130.7|133.18|130.68|3
1624859850000|2021-06-28 05:57:30|133.19|130.69|133.18|130.68|133.2|130.7|133.18|130.68|3
1624859860000|2021-06-28 05:57:40|133.19|130.69|133.21|130.71|133.22|130.72|133.15|130.65|11
1624859870000|2021-06-28 05:57:50|133.22|130.72|133.2|130.7|133.25|130.75|133.2|130.7|6
1624859880000|2021-06-28 05:58:00|133.21|130.71|133.19|130.69|133.25|130.75|133.19|130.69|13
1624859890000|2021-06-28 05:58:10|133.24|130.74|133.17|130.67|133.24|130.74|133.17|130.67|3
1624859900000|2021-06-28 05:58:20|133.21|130.71|133.22|130.72|133.24|130.74|133.21|130.71|3
1624859910000|2021-06-28 05:58:30|133.24|130.74|133.24|130.74|133.24|130.74|133.24|130.74|1
1624859920000|2021-06-28 05:58:40|133.23|130.73|133.21|130.71|133.23|130.73|133.17|130.67|9
1624859940000|2021-06-28 05:59:00|133.22|130.72|133.17|130.67|133.22|130.72|133.17|130.67|3
1624859950000|2021-06-28 05:59:10|133.22|130.72|133.21|130.71|133.25|130.75|133.21|130.71|5
1624859960000|2021-06-28 05:59:20|133.2|130.7|133.17|130.67|133.2|130.7|133.16|130.66|4
1624859970000|2021-06-28 05:59:30|133.16|130.66|133.21|130.71|133.21|130.71|133.15|130.65|5
1624859980000|2021-06-28 05:59:40|133.2|130.7|133.19|130.69|133.2|130.7|133.18|130.68|4
1624860000000|2021-06-28 06:00:00|133.22|130.72|133.22|130.72|133.22|130.72|133.21|130.71|3
1624860010000|2021-06-28 06:00:10|133.21|130.71|133.2|130.7|133.21|130.71|133.2|130.7|2
1624860020000|2021-06-28 06:00:20|133.21|130.71|133.2|130.7|133.22|130.72|133.16|130.66|10
1624860030000|2021-06-28 06:00:30|133.17|130.67|133.2|130.7|133.2|130.7|133.16|130.66|3
1624860040000|2021-06-28 06:00:40|133.16|130.66|133.2|130.7|133.2|130.7|133.16|130.66|2
1624860050000|2021-06-28 06:00:50|133.14|130.64|133.13|130.63|133.14|130.64|133.13|130.63|2
1624860060000|2021-06-28 06:01:00|133.12|130.62|133.05|130.55|133.12|130.62|133.05|130.55|12
1624860070000|2021-06-28 06:01:10|133.06|130.56|133.02|130.52|133.06|130.56|132.98|130.48|15
1624860080000|2021-06-28 06:01:20|133.01|130.51|133.01|130.51|133.01|130.51|133.01|130.51|1
1624860090000|2021-06-28 06:01:30|133|130.5|133.01|130.51|133.01|130.51|133|130.5|2
1624860100000|2021-06-28 06:01:40|132.99|130.49|133|130.5|133|130.5|132.99|130.49|2
1624860110000|2021-06-28 06:01:50|132.99|130.49|133|130.5|133|130.5|132.99|130.49|2
1624860140000|2021-06-28 06:02:20|132.98|130.48|133|130.5|133|130.5|132.98|130.48|2
1624860150000|2021-06-28 06:02:30|132.97|130.47|132.86|130.36|132.97|130.47|132.86|130.36|6
1624860160000|2021-06-28 06:02:40|132.85|130.35|132.84|130.34|132.86|130.36|132.84|130.34|4
1624860170000|2021-06-28 06:02:50|132.86|130.36|132.97|130.47|132.98|130.48|132.86|130.36|17
1624860180000|2021-06-28 06:03:00|132.96|130.46|132.91|130.41|132.98|130.48|132.9|130.4|18
1624860190000|2021-06-28 06:03:10|132.93|130.43|132.92|130.42|132.94|130.44|132.89|130.39|15
1624860200000|2021-06-28 06:03:20|132.91|130.41|132.95|130.45|132.96|130.46|132.9|130.4|14
1624860210000|2021-06-28 06:03:30|132.96|130.46|132.91|130.41|132.97|130.47|132.91|130.41|13
1624860220000|2021-06-28 06:03:40|132.92|130.42|132.92|130.42|132.93|130.43|132.92|130.42|5
1624860230000|2021-06-28 06:03:50|132.91|130.41|132.94|130.44|132.95|130.45|132.9|130.4|12
1624860240000|2021-06-28 06:04:00|132.95|130.45|132.95|130.45|132.96|130.46|132.94|130.44|8
1624860250000|2021-06-28 06:04:10|132.94|130.44|132.94|130.44|132.94|130.44|132.94|130.44|1
1624860260000|2021-06-28 06:04:20|132.95|130.45|132.95|130.45|132.95|130.45|132.94|130.44|3
1624860290000|2021-06-28 06:04:50|132.93|130.43|132.95|130.45|132.95|130.45|132.93|130.43|2
1624860300000|2021-06-28 06:05:00|132.97|130.47|133.03|130.53|133.04|130.54|132.96|130.46|9
1624860310000|2021-06-28 06:05:10|133.05|130.55|133.05|130.55|133.05|130.55|133.05|130.55|1
1624860320000|2021-06-28 06:05:20|133.01|130.51|132.97|130.47|133.01|130.51|132.96|130.46|4
1624860330000|2021-06-28 06:05:30|132.96|130.46|132.96|130.46|132.96|130.46|132.96|130.46|1
1624860350000|2021-06-28 06:05:50|132.95|130.45|132.96|130.46|132.96|130.46|132.95|130.45|2
1624860360000|2021-06-28 06:06:00|132.95|130.45|132.86|130.36|132.96|130.46|132.86|130.36|6
1624860370000|2021-06-28 06:06:10|132.87|130.37|132.86|130.36|132.87|130.37|132.84|130.34|9
1624860400000|2021-06-28 06:06:40|132.85|130.35|132.85|130.35|132.85|130.35|132.85|130.35|1
1624860410000|2021-06-28 06:06:50|132.86|130.36|132.86|130.36|132.86|130.36|132.85|130.35|3
1624860420000|2021-06-28 06:07:00|132.85|130.35|132.92|130.42|132.92|130.42|132.84|130.34|8
1624860430000|2021-06-28 06:07:10|132.95|130.45|132.96|130.46|133.01|130.51|132.93|130.43|16
1624860440000|2021-06-28 06:07:20|132.99|130.49|133|130.5|133.02|130.52|132.96|130.46|17
1624860450000|2021-06-28 06:07:30|133.01|130.51|133.02|130.52|133.02|130.52|132.99|130.49|13
1624860460000|2021-06-28 06:07:40|133.01|130.51|133.06|130.56|133.07|130.57|133|130.5|17
1624860470000|2021-06-28 06:07:50|133.05|130.55|133.07|130.57|133.08|130.58|133.03|130.53|13
1624860480000|2021-06-28 06:08:00|133.06|130.56|133.05|130.55|133.07|130.57|133.05|130.55|6
1624860490000|2021-06-28 06:08:10|133.07|130.57|133.07|130.57|133.11|130.61|133.06|130.56|6
1624860500000|2021-06-28 06:08:20|133.06|130.56|133.09|130.59|133.1|130.6|133.06|130.56|16
1624860510000|2021-06-28 06:08:30|133.08|130.58|133.09|130.59|133.11|130.61|133.07|130.57|8
1624860520000|2021-06-28 06:08:40|133.08|130.58|133.15|130.65|133.15|130.65|133.07|130.57|7
1624860530000|2021-06-28 06:08:50|133.14|130.64|133.15|130.65|133.15|130.65|133.13|130.63|3
1624860540000|2021-06-28 06:09:00|133.13|130.63|133.18|130.68|133.18|130.68|133.12|130.62|10
1624860550000|2021-06-28 06:09:10|133.16|130.66|133.17|130.67|133.18|130.68|133.13|130.63|18
1624860560000|2021-06-28 06:09:20|133.18|130.68|133.13|130.63|133.19|130.69|133.12|130.62|16
1624860570000|2021-06-28 06:09:30|133.12|130.62|133.15|130.65|133.15|130.65|133.12|130.62|4
1624860580000|2021-06-28 06:09:40|133.16|130.66|133.18|130.68|133.18|130.68|133.15|130.65|15
1624860590000|2021-06-28 06:09:50|133.16|130.66|133.14|130.64|133.17|130.67|133.13|130.63|5
1624860600000|2021-06-28 06:10:00|133.16|130.66|133.17|130.67|133.17|130.67|133.15|130.65|6
1624860610000|2021-06-28 06:10:10|133.16|130.66|133.17|130.67|133.17|130.67|133.15|130.65|6
1624860620000|2021-06-28 06:10:20|133.16|130.66|133.15|130.65|133.17|130.67|133.15|130.65|6
1624860630000|2021-06-28 06:10:30|133.16|130.66|133.19|130.69|133.2|130.7|133.15|130.65|6
1624860640000|2021-06-28 06:10:40|133.2|130.7|133.2|130.7|133.2|130.7|133.19|130.69|7
1624860650000|2021-06-28 06:10:50|133.19|130.69|133.19|130.69|133.2|130.7|133.19|130.69|3
1624860660000|2021-06-28 06:11:00|133.2|130.7|133.17|130.67|133.2|130.7|133.17|130.67|8
1624860670000|2021-06-28 06:11:10|133.21|130.71|133.23|130.73|133.26|130.76|133.21|130.71|10
1624860680000|2021-06-28 06:11:20|133.24|130.74|133.26|130.76|133.32|130.82|133.24|130.74|19
1624860690000|2021-06-28 06:11:30|133.25|130.75|133.26|130.76|133.26|130.76|133.24|130.74|9
1624860700000|2021-06-28 06:11:40|133.24|130.74|133.26|130.76|133.26|130.76|133.21|130.71|5
1624860710000|2021-06-28 06:11:50|133.25|130.75|133.26|130.76|133.26|130.76|133.21|130.71|8
1624860720000|2021-06-28 06:12:00|133.24|130.74|133.26|130.76|133.26|130.76|133.24|130.74|2
1624860730000|2021-06-28 06:12:10|133.25|130.75|133.26|130.76|133.26|130.76|133.25|130.75|4
1624860740000|2021-06-28 06:12:20|133.23|130.73|133.26|130.76|133.27|130.77|133.23|130.73|5
1624860750000|2021-06-28 06:12:30|133.18|130.68|133.17|130.67|133.2|130.7|133.17|130.67|5
1624860760000|2021-06-28 06:12:40|133.21|130.71|133.23|130.73|133.23|130.73|133.15|130.65|8
1624860770000|2021-06-28 06:12:50|133.21|130.71|133.23|130.73|133.23|130.73|133.2|130.7|10
1624860780000|2021-06-28 06:13:00|133.22|130.72|133.18|130.68|133.22|130.72|133.18|130.68|3
1624860790000|2021-06-28 06:13:10|133.17|130.67|133.16|130.66|133.17|130.67|133.15|130.65|4
1624860800000|2021-06-28 06:13:20|133.17|130.67|133.16|130.66|133.17|130.67|133.16|130.66|2
1624860810000|2021-06-28 06:13:30|133.15|130.65|133.14|130.64|133.16|130.66|133.14|130.64|6
1624860820000|2021-06-28 06:13:40|133.15|130.65|133.15|130.65|133.19|130.69|133.15|130.65|13
1624860830000|2021-06-28 06:13:50|133.16|130.66|133.19|130.69|133.19|130.69|133.15|130.65|4
1624860840000|2021-06-28 06:14:00|133.2|130.7|133.23|130.73|133.23|130.73|133.17|130.67|10
1624860850000|2021-06-28 06:14:10|133.22|130.72|133.25|130.75|133.25|130.75|133.22|130.72|10
1624860860000|2021-06-28 06:14:20|133.24|130.74|133.24|130.74|133.25|130.75|133.22|130.72|11
1624860870000|2021-06-28 06:14:30|133.23|130.73|133.28|130.78|133.29|130.79|133.2|130.7|13
1624860880000|2021-06-28 06:14:40|133.27|130.77|133.27|130.77|133.29|130.79|133.25|130.75|13
1624860890000|2021-06-28 06:14:50|133.3|130.8|133.29|130.79|133.31|130.81|133.26|130.76|18
1624860900000|2021-06-28 06:15:00|133.3|130.8|133.37|130.87|133.37|130.87|133.3|130.8|14
1624860910000|2021-06-28 06:15:10|133.36|130.86|133.33|130.83|133.36|130.86|133.32|130.82|10
1624860920000|2021-06-28 06:15:20|133.34|130.84|133.34|130.84|133.36|130.86|133.32|130.82|13
1624860930000|2021-06-28 06:15:30|133.33|130.83|133.33|130.83|133.34|130.84|133.33|130.83|3
1624860940000|2021-06-28 06:15:40|133.34|130.84|133.33|130.83|133.34|130.84|133.33|130.83|2
1624860950000|2021-06-28 06:15:50|133.32|130.82|133.33|130.83|133.33|130.83|133.32|130.82|4
1624860960000|2021-06-28 06:16:00|133.34|130.84|133.36|130.86|133.37|130.87|133.33|130.83|9
1624860970000|2021-06-28 06:16:10|133.37|130.87|133.37|130.87|133.39|130.89|133.33|130.83|11
1624860980000|2021-06-28 06:16:20|133.38|130.88|133.36|130.86|133.38|130.88|133.34|130.84|8
1624860990000|2021-06-28 06:16:30|133.37|130.87|133.36|130.86|133.38|130.88|133.35|130.85|11
1624861010000|2021-06-28 06:16:50|133.38|130.88|133.37|130.87|133.38|130.88|133.35|130.85|10
1624861020000|2021-06-28 06:17:00|133.39|130.89|133.38|130.88|133.4|130.9|133.37|130.87|8
1624861030000|2021-06-28 06:17:10|133.39|130.89|133.38|130.88|133.4|130.9|133.38|130.88|9
1624861040000|2021-06-28 06:17:20|133.39|130.89|133.47|130.97|133.48|130.98|133.37|130.87|15
1624861050000|2021-06-28 06:17:30|133.46|130.96|133.41|130.91|133.47|130.97|133.39|130.89|16
1624861060000|2021-06-28 06:17:40|133.4|130.9|133.41|130.91|133.46|130.96|133.4|130.9|9
1624861070000|2021-06-28 06:17:50|133.43|130.93|133.49|130.99|133.5|131|133.43|130.93|12
1624861080000|2021-06-28 06:18:00|133.5|131|133.46|130.96|133.54|131.04|133.44|130.94|24
1624861090000|2021-06-28 06:18:10|133.56|131.06|133.67|131.17|133.79|131.29|133.52|131.02|23
1624861100000|2021-06-28 06:18:20|133.69|131.19|133.77|131.27|133.83|131.33|133.64|131.14|24
1624861110000|2021-06-28 06:18:30|133.78|131.28|133.84|131.34|133.84|131.34|133.78|131.28|13
1624861120000|2021-06-28 06:18:40|133.83|131.33|133.83|131.33|133.85|131.35|133.83|131.33|10
1624861130000|2021-06-28 06:18:50|133.82|131.32|133.83|131.33|133.84|131.34|133.82|131.32|5
1624861140000|2021-06-28 06:19:00|133.85|131.35|133.79|131.29|133.85|131.35|133.79|131.29|8
1624861150000|2021-06-28 06:19:10|133.78|131.28|133.67|131.17|133.78|131.28|133.67|131.17|14
1624861160000|2021-06-28 06:19:20|133.66|131.16|133.69|131.19|133.69|131.19|133.65|131.15|18
1624861170000|2021-06-28 06:19:30|133.72|131.22|133.69|131.19|133.72|131.22|133.66|131.16|15
1624861180000|2021-06-28 06:19:40|133.64|131.14|133.65|131.15|133.65|131.15|133.64|131.14|2
1624861190000|2021-06-28 06:19:50|133.67|131.17|133.58|131.08|133.67|131.17|133.58|131.08|8
1624861200000|2021-06-28 06:20:00|133.59|131.09|133.5|131|133.59|131.09|133.49|130.99|18
1624861210000|2021-06-28 06:20:10|133.48|130.98|133.46|130.96|133.49|130.99|133.44|130.94|12
1624861220000|2021-06-28 06:20:20|133.44|130.94|133.39|130.89|133.45|130.95|133.38|130.88|14
1624861230000|2021-06-28 06:20:30|133.38|130.88|133.35|130.85|133.39|130.89|133.33|130.83|11
1624861240000|2021-06-28 06:20:40|133.36|130.86|133.39|130.89|133.39|130.89|133.36|130.86|8
1624861250000|2021-06-28 06:20:50|133.4|130.9|133.44|130.94|133.45|130.95|133.38|130.88|13
1624861260000|2021-06-28 06:21:00|133.43|130.93|133.37|130.87|133.43|130.93|133.37|130.87|5
1624861270000|2021-06-28 06:21:10|133.36|130.86|133.35|130.85|133.36|130.86|133.34|130.84|6
1624861280000|2021-06-28 06:21:20|133.34|130.84|133.36|130.86|133.38|130.88|133.34|130.84|5
1624861290000|2021-06-28 06:21:30|133.37|130.87|133.35|130.85|133.37|130.87|133.34|130.84|5
1624861300000|2021-06-28 06:21:40|133.34|130.84|133.35|130.85|133.35|130.85|133.34|130.84|2
1624861310000|2021-06-28 06:21:50|133.34|130.84|133.34|130.84|133.34|130.84|133.34|130.84|1
1624861330000|2021-06-28 06:22:10|133.3|130.8|133.39|130.89|133.41|130.91|133.3|130.8|15
1624861340000|2021-06-28 06:22:20|133.38|130.88|133.34|130.84|133.38|130.88|133.34|130.84|4
1624861410000|2021-06-28 06:23:30|133.33|130.83|133.33|130.83|133.33|130.83|133.33|130.83|1
1624861420000|2021-06-28 06:23:40|133.34|130.84|133.28|130.78|133.34|130.84|133.28|130.78|13
1624861430000|2021-06-28 06:23:50|133.29|130.79|133.29|130.79|133.29|130.79|133.28|130.78|3
1624861450000|2021-06-28 06:24:10|133.3|130.8|133.37|130.87|133.37|130.87|133.3|130.8|7
1624861460000|2021-06-28 06:24:20|133.38|130.88|133.34|130.84|133.39|130.89|133.33|130.83|6
1624861470000|2021-06-28 06:24:30|133.32|130.82|133.21|130.71|133.32|130.82|133.21|130.71|4
1624861480000|2021-06-28 06:24:40|133.24|130.74|133.22|130.72|133.24|130.74|133.22|130.72|3
1624861490000|2021-06-28 06:24:50|133.23|130.73|133.23|130.73|133.23|130.73|133.23|130.73|1
1624861500000|2021-06-28 06:25:00|133.22|130.72|133.2|130.7|133.23|130.73|133.2|130.7|10
1624861510000|2021-06-28 06:25:10|133.21|130.71|133.21|130.71|133.23|130.73|133.21|130.71|7
1624861520000|2021-06-28 06:25:20|133.22|130.72|133.21|130.71|133.22|130.72|133.21|130.71|6
1624861530000|2021-06-28 06:25:30|133.2|130.7|133.19|130.69|133.21|130.71|133.19|130.69|7
1624861540000|2021-06-28 06:25:40|133.18|130.68|133.08|130.58|133.18|130.68|133.08|130.58|9
1624861550000|2021-06-28 06:25:50|133.09|130.59|133.08|130.58|133.11|130.61|133.08|130.58|9
1624861560000|2021-06-28 06:26:00|133.09|130.59|133.17|130.67|133.17|130.67|133.08|130.58|8
1624861570000|2021-06-28 06:26:10|133.18|130.68|133.18|130.68|133.18|130.68|133.14|130.64|15
1624861580000|2021-06-28 06:26:20|133.17|130.67|133.17|130.67|133.18|130.68|133.16|130.66|5
1624861590000|2021-06-28 06:26:30|133.16|130.66|133.18|130.68|133.18|130.68|133.16|130.66|5
1624861600000|2021-06-28 06:26:40|133.17|130.67|133.08|130.58|133.18|130.68|133.07|130.57|12
1624861610000|2021-06-28 06:26:50|133.09|130.59|133.08|130.58|133.1|130.6|133.08|130.58|10
1624861620000|2021-06-28 06:27:00|133.09|130.59|133.08|130.58|133.09|130.59|133.07|130.57|8
1624861630000|2021-06-28 06:27:10|133.09|130.59|133.08|130.58|133.11|130.61|133.08|130.58|9
1624861640000|2021-06-28 06:27:20|133.09|130.59|133.11|130.61|133.15|130.65|133.08|130.58|11
1624861650000|2021-06-28 06:27:30|133.12|130.62|133.08|130.58|133.12|130.62|133.08|130.58|4
1624861660000|2021-06-28 06:27:40|133.07|130.57|133.07|130.57|133.07|130.57|133.07|130.57|1
1624861670000|2021-06-28 06:27:50|133.08|130.58|133.08|130.58|133.08|130.58|133.08|130.58|1
1624861680000|2021-06-28 06:28:00|133.07|130.57|133.08|130.58|133.08|130.58|133.07|130.57|4
1624861700000|2021-06-28 06:28:20|133.07|130.57|132.96|130.46|133.07|130.57|132.96|130.46|8
1624861710000|2021-06-28 06:28:30|132.94|130.44|132.92|130.42|132.94|130.44|132.91|130.41|7
1624861720000|2021-06-28 06:28:40|132.91|130.41|132.9|130.4|132.91|130.41|132.9|130.4|2
1624861730000|2021-06-28 06:28:50|132.86|130.36|132.89|130.39|132.9|130.4|132.85|130.35|7
1624861740000|2021-06-28 06:29:00|132.9|130.4|133|130.5|133.02|130.52|132.9|130.4|20
1624861750000|2021-06-28 06:29:10|132.99|130.49|132.88|130.38|133|130.5|132.88|130.38|14
1624861760000|2021-06-28 06:29:20|132.86|130.36|132.83|130.33|132.86|130.36|132.82|130.32|12
1624861770000|2021-06-28 06:29:30|132.84|130.34|132.83|130.33|132.84|130.34|132.82|130.32|4
1624861780000|2021-06-28 06:29:40|132.84|130.34|132.79|130.29|132.85|130.35|132.79|130.29|12
1624861790000|2021-06-28 06:29:50|132.8|130.3|132.83|130.33|132.84|130.34|132.8|130.3|13
1624861800000|2021-06-28 06:30:00|132.84|130.34|132.89|130.39|132.91|130.41|132.84|130.34|17
1624861810000|2021-06-28 06:30:10|132.9|130.4|132.9|130.4|132.91|130.41|132.88|130.38|11
1624861820000|2021-06-28 06:30:20|132.91|130.41|132.86|130.36|132.91|130.41|132.86|130.36|6
1624861830000|2021-06-28 06:30:30|132.87|130.37|132.9|130.4|132.9|130.4|132.86|130.36|8
1624861840000|2021-06-28 06:30:40|132.88|130.38|132.9|130.4|132.9|130.4|132.88|130.38|4
1624861850000|2021-06-28 06:30:50|132.88|130.38|132.87|130.37|132.88|130.38|132.85|130.35|6
1624861860000|2021-06-28 06:31:00|132.86|130.36|132.7|130.2|132.86|130.36|132.7|130.2|10
1624861870000|2021-06-28 06:31:10|132.71|130.21|132.75|130.25|132.79|130.29|132.7|130.2|13
1624861880000|2021-06-28 06:31:20|132.74|130.24|132.76|130.26|132.76|130.26|132.73|130.23|14
1624861890000|2021-06-28 06:31:30|132.75|130.25|132.73|130.23|132.75|130.25|132.71|130.21|13
1624861900000|2021-06-28 06:31:40|132.74|130.24|132.72|130.22|132.75|130.25|132.72|130.22|11
1624861910000|2021-06-28 06:31:50|132.73|130.23|132.78|130.28|132.8|130.3|132.72|130.22|16
1624861920000|2021-06-28 06:32:00|132.76|130.26|132.77|130.27|132.77|130.27|132.75|130.25|9
1624861930000|2021-06-28 06:32:10|132.78|130.28|132.78|130.28|132.8|130.3|132.78|130.28|3
1624861940000|2021-06-28 06:32:20|132.77|130.27|132.81|130.31|132.83|130.33|132.77|130.27|14
1624861950000|2021-06-28 06:32:30|132.82|130.32|132.81|130.31|132.82|130.32|132.81|130.31|4
1624861960000|2021-06-28 06:32:40|132.8|130.3|132.81|130.31|132.81|130.31|132.8|130.3|4
1624861970000|2021-06-28 06:32:50|132.8|130.3|132.82|130.32|132.82|130.32|132.8|130.3|5
1624861980000|2021-06-28 06:33:00|132.81|130.31|132.82|130.32|132.82|130.32|132.8|130.3|6
1624861990000|2021-06-28 06:33:10|132.81|130.31|132.86|130.36|132.86|130.36|132.81|130.31|4
1624862000000|2021-06-28 06:33:20|132.88|130.38|132.89|130.39|132.89|130.39|132.88|130.38|4
1624862010000|2021-06-28 06:33:30|132.88|130.38|132.88|130.38|132.89|130.39|132.88|130.38|3
1624862020000|2021-06-28 06:33:40|132.91|130.41|132.89|130.39|132.91|130.41|132.89|130.39|4
1624862030000|2021-06-28 06:33:50|132.9|130.4|132.9|130.4|132.9|130.4|132.89|130.39|5
1624862040000|2021-06-28 06:34:00|132.89|130.39|132.9|130.4|132.9|130.4|132.88|130.38|4
1624862050000|2021-06-28 06:34:10|132.89|130.39|132.82|130.32|132.9|130.4|132.82|130.32|8
1624862060000|2021-06-28 06:34:20|132.83|130.33|132.84|130.34|132.84|130.34|132.83|130.33|2
1624862070000|2021-06-28 06:34:30|132.83|130.33|132.85|130.35|132.85|130.35|132.83|130.33|6
1624862080000|2021-06-28 06:34:40|132.84|130.34|132.85|130.35|132.85|130.35|132.84|130.34|10
1624862090000|2021-06-28 06:34:50|132.84|130.34|132.85|130.35|132.85|130.35|132.84|130.34|4
1624862100000|2021-06-28 06:35:00|132.84|130.34|132.88|130.38|132.88|130.38|132.84|130.34|9
1624862130000|2021-06-28 06:35:30|132.89|130.39|132.88|130.38|132.89|130.39|132.87|130.37|4
1624862140000|2021-06-28 06:35:40|132.89|130.39|132.88|130.38|132.89|130.39|132.88|130.38|2
1624862160000|2021-06-28 06:36:00|132.87|130.37|132.88|130.38|132.88|130.38|132.87|130.37|2
1624862170000|2021-06-28 06:36:10|132.87|130.37|132.85|130.35|132.88|130.38|132.85|130.35|3
1624862180000|2021-06-28 06:36:20|132.84|130.34|132.85|130.35|132.85|130.35|132.82|130.32|6
1624862190000|2021-06-28 06:36:30|132.81|130.31|132.85|130.35|132.85|130.35|132.78|130.28|5
1624862200000|2021-06-28 06:36:40|132.84|130.34|132.71|130.21|132.84|130.34|132.71|130.21|11
1624862210000|2021-06-28 06:36:50|132.75|130.25|132.73|130.23|132.76|130.26|132.71|130.21|7
1624862220000|2021-06-28 06:37:00|132.72|130.22|132.73|130.23|132.73|130.23|132.72|130.22|4
1624862230000|2021-06-28 06:37:10|132.74|130.24|132.71|130.21|132.74|130.24|132.71|130.21|14
1624862240000|2021-06-28 06:37:20|132.7|130.2|132.65|130.15|132.7|130.2|132.64|130.14|9
1624862250000|2021-06-28 06:37:30|132.66|130.16|132.65|130.15|132.66|130.16|132.64|130.14|6
1624862260000|2021-06-28 06:37:40|132.64|130.14|132.64|130.14|132.64|130.14|132.64|130.14|1
1624862270000|2021-06-28 06:37:50|132.63|130.13|132.64|130.14|132.64|130.14|132.63|130.13|2
1624862280000|2021-06-28 06:38:00|132.65|130.15|132.58|130.08|132.65|130.15|132.57|130.07|13
1624862290000|2021-06-28 06:38:10|132.59|130.09|132.59|130.09|132.6|130.1|132.57|130.07|17
1624862300000|2021-06-28 06:38:20|132.58|130.08|132.57|130.07|132.59|130.09|132.57|130.07|8
1624862310000|2021-06-28 06:38:30|132.58|130.08|132.57|130.07|132.58|130.08|132.56|130.06|10
1624862320000|2021-06-28 06:38:40|132.58|130.08|132.58|130.08|132.58|130.08|132.57|130.07|7
1624862330000|2021-06-28 06:38:50|132.59|130.09|132.58|130.08|132.59|130.09|132.57|130.07|12
1624862340000|2021-06-28 06:39:00|132.57|130.07|132.58|130.08|132.6|130.1|132.57|130.07|13
1624862350000|2021-06-28 06:39:10|132.57|130.07|132.57|130.07|132.57|130.07|132.57|130.07|1
1624862360000|2021-06-28 06:39:20|132.54|130.04|132.63|130.13|132.63|130.13|132.54|130.04|9
1624862370000|2021-06-28 06:39:30|132.62|130.12|132.57|130.07|132.63|130.13|132.57|130.07|13
1624862380000|2021-06-28 06:39:40|132.58|130.08|132.58|130.08|132.61|130.11|132.57|130.07|15
1624862390000|2021-06-28 06:39:50|132.59|130.09|132.59|130.09|132.6|130.1|132.58|130.08|12
1624862400000|2021-06-28 06:40:00|132.58|130.08|132.57|130.07|132.6|130.1|132.56|130.06|23
1624862410000|2021-06-28 06:40:10|132.56|130.06|132.56|130.06|132.57|130.07|132.55|130.05|13
1624862420000|2021-06-28 06:40:20|132.58|130.08|132.62|130.12|132.65|130.15|132.58|130.08|14
1624862430000|2021-06-28 06:40:30|132.63|130.13|132.64|130.14|132.66|130.16|132.63|130.13|10
1624862440000|2021-06-28 06:40:40|132.65|130.15|132.64|130.14|132.66|130.16|132.64|130.14|8
1624862450000|2021-06-28 06:40:50|132.66|130.16|132.64|130.14|132.66|130.16|132.63|130.13|8
1624862460000|2021-06-28 06:41:00|132.65|130.15|132.71|130.21|132.71|130.21|132.64|130.14|11
1624862470000|2021-06-28 06:41:10|132.73|130.23|132.72|130.22|132.73|130.23|132.7|130.2|6
1624862480000|2021-06-28 06:41:20|132.73|130.23|132.73|130.23|132.73|130.23|132.71|130.21|5
1624862490000|2021-06-28 06:41:30|132.71|130.21|132.72|130.22|132.73|130.23|132.71|130.21|8
1624862500000|2021-06-28 06:41:40|132.73|130.23|132.74|130.24|132.75|130.25|132.73|130.23|4
1624862510000|2021-06-28 06:41:50|132.75|130.25|132.75|130.25|132.75|130.25|132.74|130.24|5
1624862520000|2021-06-28 06:42:00|132.74|130.24|132.74|130.24|132.75|130.25|132.73|130.23|9
1624862530000|2021-06-28 06:42:10|132.73|130.23|132.72|130.22|132.74|130.24|132.7|130.2|4
1624862540000|2021-06-28 06:42:20|132.7|130.2|132.73|130.23|132.73|130.23|132.7|130.2|4
1624862550000|2021-06-28 06:42:30|132.67|130.17|132.67|130.17|132.68|130.18|132.65|130.15|15
1624862560000|2021-06-28 06:42:40|132.66|130.16|132.64|130.14|132.66|130.16|132.64|130.14|9
1624862580000|2021-06-28 06:43:00|132.65|130.15|132.65|130.15|132.65|130.15|132.65|130.15|1
1624862590000|2021-06-28 06:43:10|132.69|130.19|132.66|130.16|132.69|130.19|132.65|130.15|8
1624862600000|2021-06-28 06:43:20|132.65|130.15|132.65|130.15|132.67|130.17|132.65|130.15|3
1624862610000|2021-06-28 06:43:30|132.66|130.16|132.66|130.16|132.67|130.17|132.64|130.14|14
1624862620000|2021-06-28 06:43:40|132.65|130.15|132.65|130.15|132.66|130.16|132.64|130.14|7
1624862630000|2021-06-28 06:43:50|132.64|130.14|132.65|130.15|132.66|130.16|132.64|130.14|3
1624862640000|2021-06-28 06:44:00|132.64|130.14|132.68|130.18|132.68|130.18|132.64|130.14|5
1624862650000|2021-06-28 06:44:10|132.67|130.17|132.67|130.17|132.69|130.19|132.66|130.16|13
1624862660000|2021-06-28 06:44:20|132.66|130.16|132.66|130.16|132.67|130.17|132.65|130.15|5
1624862670000|2021-06-28 06:44:30|132.67|130.17|132.68|130.18|132.68|130.18|132.65|130.15|10
1624862680000|2021-06-28 06:44:40|132.67|130.17|132.66|130.16|132.67|130.17|132.65|130.15|5
1624862690000|2021-06-28 06:44:50|132.65|130.15|132.65|130.15|132.66|130.16|132.65|130.15|5
1624862700000|2021-06-28 06:45:00|132.66|130.16|132.66|130.16|132.66|130.16|132.65|130.15|3
1624862740000|2021-06-28 06:45:40|132.62|130.12|132.64|130.14|132.64|130.14|132.62|130.12|2
1624862750000|2021-06-28 06:45:50|132.62|130.12|132.62|130.12|132.64|130.14|132.62|130.12|5
1624862760000|2021-06-28 06:46:00|132.64|130.14|132.64|130.14|132.64|130.14|132.62|130.12|7
1624862770000|2021-06-28 06:46:10|132.61|130.11|132.59|130.09|132.64|130.14|132.59|130.09|5
1624862780000|2021-06-28 06:46:20|132.58|130.08|132.53|130.03|132.59|130.09|132.52|130.02|8
1624862790000|2021-06-28 06:46:30|132.52|130.02|132.53|130.03|132.54|130.04|132.52|130.02|11
1624862800000|2021-06-28 06:46:40|132.54|130.04|132.54|130.04|132.54|130.04|132.53|130.03|5
1624862810000|2021-06-28 06:46:50|132.55|130.05|132.55|130.05|132.55|130.05|132.54|130.04|3
1624862820000|2021-06-28 06:47:00|132.54|130.04|132.49|129.99|132.54|130.04|132.49|129.99|11
1624862830000|2021-06-28 06:47:10|132.48|129.98|132.51|130.01|132.52|130.02|132.46|129.96|8
1624862840000|2021-06-28 06:47:20|132.52|130.02|132.55|130.05|132.55|130.05|132.51|130.01|8
1624862850000|2021-06-28 06:47:30|132.54|130.04|132.55|130.05|132.55|130.05|132.54|130.04|8
1624862860000|2021-06-28 06:47:40|132.57|130.07|132.57|130.07|132.59|130.09|132.57|130.07|6
1624862870000|2021-06-28 06:47:50|132.58|130.08|132.56|130.06|132.58|130.08|132.56|130.06|7
1624862880000|2021-06-28 06:48:00|132.55|130.05|132.56|130.06|132.56|130.06|132.55|130.05|2
1624862890000|2021-06-28 06:48:10|132.55|130.05|132.61|130.11|132.61|130.11|132.55|130.05|3
1624862900000|2021-06-28 06:48:20|132.6|130.1|132.57|130.07|132.62|130.12|132.57|130.07|9
1624862910000|2021-06-28 06:48:30|132.55|130.05|132.55|130.05|132.57|130.07|132.55|130.05|3
1624862920000|2021-06-28 06:48:40|132.57|130.07|132.56|130.06|132.57|130.07|132.55|130.05|5
1624862930000|2021-06-28 06:48:50|132.57|130.07|132.56|130.06|132.57|130.07|132.56|130.06|4
1624862940000|2021-06-28 06:49:00|132.57|130.07|132.58|130.08|132.58|130.08|132.53|130.03|8
1624862950000|2021-06-28 06:49:10|132.59|130.09|132.59|130.09|132.59|130.09|132.57|130.07|7
1624862960000|2021-06-28 06:49:20|132.58|130.08|132.59|130.09|132.59|130.09|132.58|130.08|4
1624862970000|2021-06-28 06:49:30|132.58|130.08|132.57|130.07|132.58|130.08|132.56|130.06|3
1624862980000|2021-06-28 06:49:40|132.58|130.08|132.58|130.08|132.58|130.08|132.58|130.08|1
1624862990000|2021-06-28 06:49:50|132.59|130.09|132.6|130.1|132.6|130.1|132.59|130.09|2
1624863000000|2021-06-28 06:50:00|132.59|130.09|132.6|130.1|132.6|130.1|132.58|130.08|14
1624863010000|2021-06-28 06:50:10|132.58|130.08|132.67|130.17|132.68|130.18|132.58|130.08|13
1624863020000|2021-06-28 06:50:20|132.66|130.16|132.7|130.2|132.7|130.2|132.65|130.15|10
1624863030000|2021-06-28 06:50:30|132.69|130.19|132.7|130.2|132.72|130.22|132.69|130.19|10
1624863040000|2021-06-28 06:50:40|132.69|130.19|132.72|130.22|132.72|130.22|132.69|130.19|8
1624863050000|2021-06-28 06:50:50|132.71|130.21|132.72|130.22|132.74|130.24|132.71|130.21|6
1624863060000|2021-06-28 06:51:00|132.73|130.23|132.75|130.25|132.75|130.25|132.73|130.23|2
1624863070000|2021-06-28 06:51:10|132.76|130.26|132.75|130.25|132.76|130.26|132.75|130.25|2
1624863080000|2021-06-28 06:51:20|132.76|130.26|132.76|130.26|132.78|130.28|132.75|130.25|5
1624863090000|2021-06-28 06:51:30|132.75|130.25|132.76|130.26|132.76|130.26|132.75|130.25|4
1624863100000|2021-06-28 06:51:40|132.77|130.27|132.75|130.25|132.77|130.27|132.75|130.25|5
1624863110000|2021-06-28 06:51:50|132.76|130.26|132.77|130.27|132.77|130.27|132.75|130.25|8
1624863120000|2021-06-28 06:52:00|132.76|130.26|132.76|130.26|132.77|130.27|132.76|130.26|3
1624863130000|2021-06-28 06:52:10|132.77|130.27|132.77|130.27|132.77|130.27|132.77|130.27|1
1624863140000|2021-06-28 06:52:20|132.76|130.26|132.77|130.27|132.78|130.28|132.76|130.26|4
1624863150000|2021-06-28 06:52:30|132.78|130.28|132.79|130.29|132.79|130.29|132.77|130.27|6
1624863160000|2021-06-28 06:52:40|132.78|130.28|132.81|130.31|132.82|130.32|132.78|130.28|12
1624863170000|2021-06-28 06:52:50|132.82|130.32|132.82|130.32|132.83|130.33|132.81|130.31|5
1624863180000|2021-06-28 06:53:00|132.81|130.31|132.81|130.31|132.82|130.32|132.81|130.31|7
1624863190000|2021-06-28 06:53:10|132.82|130.32|132.82|130.32|132.82|130.32|132.81|130.31|3
1624863200000|2021-06-28 06:53:20|132.81|130.31|132.82|130.32|132.82|130.32|132.8|130.3|4
1624863220000|2021-06-28 06:53:40|132.81|130.31|132.81|130.31|132.81|130.31|132.8|130.3|3
1624863230000|2021-06-28 06:53:50|132.8|130.3|132.8|130.3|132.8|130.3|132.8|130.3|1
1624863240000|2021-06-28 06:54:00|132.77|130.27|132.8|130.3|132.8|130.3|132.77|130.27|2
1624863260000|2021-06-28 06:54:20|132.82|130.32|132.84|130.34|132.85|130.35|132.8|130.3|10
1624863270000|2021-06-28 06:54:30|132.83|130.33|132.88|130.38|132.88|130.38|132.83|130.33|9
1624863280000|2021-06-28 06:54:40|132.87|130.37|132.86|130.36|132.87|130.37|132.85|130.35|8
1624863290000|2021-06-28 06:54:50|132.87|130.37|132.87|130.37|132.88|130.38|132.86|130.36|5
1624863300000|2021-06-28 06:55:00|132.86|130.36|132.86|130.36|132.88|130.38|132.84|130.34|8
1624863310000|2021-06-28 06:55:10|132.85|130.35|132.86|130.36|132.87|130.37|132.83|130.33|9
1624863320000|2021-06-28 06:55:20|132.87|130.37|132.85|130.35|132.87|130.37|132.82|130.32|13
1624863330000|2021-06-28 06:55:30|132.86|130.36|132.81|130.31|132.86|130.36|132.79|130.29|16
1624863340000|2021-06-28 06:55:40|132.8|130.3|132.81|130.31|132.83|130.33|132.79|130.29|11
1624863350000|2021-06-28 06:55:50|132.8|130.3|132.8|130.3|132.8|130.3|132.77|130.27|10
1624863360000|2021-06-28 06:56:00|132.79|130.29|132.77|130.27|132.79|130.29|132.77|130.27|5
1624863370000|2021-06-28 06:56:10|132.78|130.28|132.76|130.26|132.78|130.28|132.75|130.25|4
1624863380000|2021-06-28 06:56:20|132.75|130.25|132.76|130.26|132.76|130.26|132.75|130.25|2
1624863390000|2021-06-28 06:56:30|132.75|130.25|132.8|130.3|132.8|130.3|132.74|130.24|14
1624863400000|2021-06-28 06:56:40|132.79|130.29|132.8|130.3|132.8|130.3|132.78|130.28|6
1624863410000|2021-06-28 06:56:50|132.78|130.28|132.78|130.28|132.8|130.3|132.78|130.28|4
1624863420000|2021-06-28 06:57:00|132.79|130.29|132.79|130.29|132.8|130.3|132.76|130.26|19
1624863430000|2021-06-28 06:57:10|132.78|130.28|132.79|130.29|132.8|130.3|132.78|130.28|6
1624863440000|2021-06-28 06:57:20|132.77|130.27|132.84|130.34|132.85|130.35|132.77|130.27|12
1624863450000|2021-06-28 06:57:30|132.85|130.35|132.85|130.35|132.87|130.37|132.83|130.33|16
1624863460000|2021-06-28 06:57:40|132.86|130.36|132.79|130.29|132.86|130.36|132.79|130.29|8
1624863470000|2021-06-28 06:57:50|132.81|130.31|132.79|130.29|132.82|130.32|132.79|130.29|3
1624863480000|2021-06-28 06:58:00|132.82|130.32|132.82|130.32|132.82|130.32|132.82|130.32|1
1624863490000|2021-06-28 06:58:10|132.81|130.31|132.8|130.3|132.81|130.31|132.8|130.3|2
1624863510000|2021-06-28 06:58:30|132.83|130.33|132.84|130.34|132.86|130.36|132.8|130.3|16
1624863520000|2021-06-28 06:58:40|132.85|130.35|132.84|130.34|132.87|130.37|132.84|130.34|10
1624863530000|2021-06-28 06:58:50|132.85|130.35|132.8|130.3|132.86|130.36|132.77|130.27|14
1624863540000|2021-06-28 06:59:00|132.79|130.29|132.85|130.35|132.88|130.38|132.79|130.29|22
1624863550000|2021-06-28 06:59:10|132.86|130.36|132.84|130.34|132.86|130.36|132.83|130.33|11
1624863570000|2021-06-28 06:59:30|132.83|130.33|132.84|130.34|132.85|130.35|132.83|130.33|6
1624863580000|2021-06-28 06:59:40|132.83|130.33|132.84|130.34|132.84|130.34|132.78|130.28|14
1624863590000|2021-06-28 06:59:50|132.85|130.35|132.84|130.34|132.85|130.35|132.83|130.33|10
1624863600000|2021-06-28 07:00:00|132.83|130.33|132.83|130.33|132.85|130.35|132.82|130.32|13
1624863610000|2021-06-28 07:00:10|132.82|130.32|132.83|130.33|132.83|130.33|132.82|130.32|4
1624863620000|2021-06-28 07:00:20|132.82|130.32|132.82|130.32|132.83|130.33|132.82|130.32|3
1624863630000|2021-06-28 07:00:30|132.8|130.3|132.83|130.33|132.83|130.33|132.8|130.3|5
1624863640000|2021-06-28 07:00:40|132.82|130.32|132.81|130.31|132.83|130.33|132.81|130.31|4
1624863650000|2021-06-28 07:00:50|132.82|130.32|132.83|130.33|132.83|130.33|132.81|130.31|5
1624863660000|2021-06-28 07:01:00|132.84|130.34|132.84|130.34|132.86|130.36|132.84|130.34|7
1624863670000|2021-06-28 07:01:10|132.85|130.35|132.85|130.35|132.87|130.37|132.84|130.34|10
1624863680000|2021-06-28 07:01:20|132.86|130.36|132.83|130.33|132.87|130.37|132.82|130.32|7
1624863690000|2021-06-28 07:01:30|132.82|130.32|132.83|130.33|132.84|130.34|132.82|130.32|8
1624863700000|2021-06-28 07:01:40|132.84|130.34|132.83|130.33|132.85|130.35|132.82|130.32|6
1624863710000|2021-06-28 07:01:50|132.8|130.3|132.79|130.29|132.8|130.3|132.79|130.29|2
1624863720000|2021-06-28 07:02:00|132.78|130.28|132.79|130.29|132.79|130.29|132.77|130.27|12
1624863730000|2021-06-28 07:02:10|132.78|130.28|132.78|130.28|132.8|130.3|132.78|130.28|4
1624863760000|2021-06-28 07:02:40|132.73|130.23|132.74|130.24|132.77|130.27|132.72|130.22|5
1624863770000|2021-06-28 07:02:50|132.75|130.25|132.78|130.28|132.78|130.28|132.75|130.25|2
1624863780000|2021-06-28 07:03:00|132.76|130.26|132.7|130.2|132.76|130.26|132.7|130.2|4
1624863790000|2021-06-28 07:03:10|132.67|130.17|132.66|130.16|132.68|130.18|132.62|130.12|15
1624863800000|2021-06-28 07:03:20|132.65|130.15|132.59|130.09|132.66|130.16|132.59|130.09|7
1624863810000|2021-06-28 07:03:30|132.6|130.1|132.58|130.08|132.6|130.1|132.58|130.08|7
1624863820000|2021-06-28 07:03:40|132.59|130.09|132.59|130.09|132.59|130.09|132.57|130.07|3
1624863850000|2021-06-28 07:04:10|132.57|130.07|132.59|130.09|132.59|130.09|132.57|130.07|2
1624863860000|2021-06-28 07:04:20|132.58|130.08|132.61|130.11|132.61|130.11|132.57|130.07|5
1624863870000|2021-06-28 07:04:30|132.6|130.1|132.6|130.1|132.61|130.11|132.58|130.08|10
1624863880000|2021-06-28 07:04:40|132.61|130.11|132.61|130.11|132.63|130.13|132.6|130.1|11
1624863890000|2021-06-28 07:04:50|132.62|130.12|132.61|130.11|132.62|130.12|132.61|130.11|12
1624863900000|2021-06-28 07:05:00|132.62|130.12|132.68|130.18|132.69|130.19|132.62|130.12|14
1624863910000|2021-06-28 07:05:10|132.67|130.17|132.67|130.17|132.68|130.18|132.65|130.15|6
1624863920000|2021-06-28 07:05:20|132.65|130.15|132.67|130.17|132.67|130.17|132.65|130.15|4
1624863930000|2021-06-28 07:05:30|132.63|130.13|132.67|130.17|132.67|130.17|132.63|130.13|4
1624863940000|2021-06-28 07:05:40|132.6|130.1|132.61|130.11|132.61|130.11|132.57|130.07|7
1624863950000|2021-06-28 07:05:50|132.6|130.1|132.61|130.11|132.61|130.11|132.59|130.09|6
1624863960000|2021-06-28 07:06:00|132.62|130.12|132.61|130.11|132.62|130.12|132.59|130.09|8
1624863970000|2021-06-28 07:06:10|132.55|130.05|132.61|130.11|132.61|130.11|132.55|130.05|4
1624863980000|2021-06-28 07:06:20|132.53|130.03|132.61|130.11|132.61|130.11|132.53|130.03|5
1624863990000|2021-06-28 07:06:30|132.59|130.09|132.61|130.11|132.61|130.11|132.59|130.09|6
1624864000000|2021-06-28 07:06:40|132.59|130.09|132.56|130.06|132.61|130.11|132.55|130.05|8
1624864010000|2021-06-28 07:06:50|132.55|130.05|132.55|130.05|132.56|130.06|132.53|130.03|14
1624864020000|2021-06-28 07:07:00|132.54|130.04|132.54|130.04|132.55|130.05|132.51|130.01|12
1624864030000|2021-06-28 07:07:10|132.53|130.03|132.54|130.04|132.54|130.04|132.52|130.02|16
1624864040000|2021-06-28 07:07:20|132.52|130.02|132.54|130.04|132.54|130.04|132.51|130.01|13
1624864050000|2021-06-28 07:07:30|132.52|130.02|132.54|130.04|132.54|130.04|132.48|129.98|4
1624864090000|2021-06-28 07:08:10|132.56|130.06|132.55|130.05|132.56|130.06|132.54|130.04|6
1624864100000|2021-06-28 07:08:20|132.54|130.04|132.53|130.03|132.55|130.05|132.53|130.03|6
1624864110000|2021-06-28 07:08:30|132.54|130.04|132.58|130.08|132.58|130.08|132.54|130.04|7
1624864120000|2021-06-28 07:08:40|132.57|130.07|132.61|130.11|132.61|130.11|132.57|130.07|12
1624864130000|2021-06-28 07:08:50|132.62|130.12|132.63|130.13|132.65|130.15|132.62|130.12|11
1624864140000|2021-06-28 07:09:00|132.65|130.15|132.69|130.19|132.71|130.21|132.65|130.15|6
1624864150000|2021-06-28 07:09:10|132.7|130.2|132.7|130.2|132.71|130.21|132.7|130.2|3
1624864160000|2021-06-28 07:09:20|132.69|130.19|132.71|130.21|132.71|130.21|132.69|130.19|6
1624864170000|2021-06-28 07:09:30|132.69|130.19|132.69|130.19|132.69|130.19|132.69|130.19|1
1624864180000|2021-06-28 07:09:40|132.71|130.21|132.6|130.1|132.71|130.21|132.59|130.09|16
1624864190000|2021-06-28 07:09:50|132.61|130.11|132.59|130.09|132.61|130.11|132.59|130.09|7
1624864200000|2021-06-28 07:10:00|132.6|130.1|132.54|130.04|132.6|130.1|132.54|130.04|9
1624864210000|2021-06-28 07:10:10|132.53|130.03|132.48|129.98|132.55|130.05|132.48|129.98|9
1624864220000|2021-06-28 07:10:20|132.47|129.97|132.48|129.98|132.48|129.98|132.44|129.94|9
1624864230000|2021-06-28 07:10:30|132.47|129.97|132.51|130.01|132.55|130.05|132.47|129.97|17
1624864240000|2021-06-28 07:10:40|132.52|130.02|132.56|130.06|132.59|130.09|132.52|130.02|14
1624864250000|2021-06-28 07:10:50|132.57|130.07|132.57|130.07|132.58|130.08|132.57|130.07|11
1624864260000|2021-06-28 07:11:00|132.58|130.08|132.65|130.15|132.65|130.15|132.58|130.08|10
1624864270000|2021-06-28 07:11:10|132.7|130.2|132.71|130.21|132.73|130.23|132.69|130.19|11
1624864280000|2021-06-28 07:11:20|132.7|130.2|132.71|130.21|132.73|130.23|132.7|130.2|6
1624864290000|2021-06-28 07:11:30|132.7|130.2|132.71|130.21|132.72|130.22|132.7|130.2|7
1624864300000|2021-06-28 07:11:40|132.72|130.22|132.72|130.22|132.73|130.23|132.72|130.22|7
1624864310000|2021-06-28 07:11:50|132.71|130.21|132.72|130.22|132.72|130.22|132.71|130.21|4
1624864320000|2021-06-28 07:12:00|132.7|130.2|132.73|130.23|132.73|130.23|132.68|130.18|11
1624864330000|2021-06-28 07:12:10|132.74|130.24|132.79|130.29|132.79|130.29|132.73|130.23|10
1624864340000|2021-06-28 07:12:20|132.78|130.28|132.8|130.3|132.82|130.32|132.77|130.27|11
1624864350000|2021-06-28 07:12:30|132.79|130.29|132.75|130.25|132.79|130.29|132.73|130.23|13
1624864360000|2021-06-28 07:12:40|132.76|130.26|132.8|130.3|132.81|130.31|132.74|130.24|12
1624864370000|2021-06-28 07:12:50|132.81|130.31|132.89|130.39|132.89|130.39|132.81|130.31|19
1624864380000|2021-06-28 07:13:00|132.92|130.42|132.86|130.36|132.93|130.43|132.86|130.36|16
1624864390000|2021-06-28 07:13:10|132.85|130.35|132.85|130.35|132.86|130.36|132.82|130.32|13
1624864400000|2021-06-28 07:13:20|132.86|130.36|132.87|130.37|132.87|130.37|132.85|130.35|3
1624864410000|2021-06-28 07:13:30|132.88|130.38|132.91|130.41|132.92|130.42|132.85|130.35|15
1624864420000|2021-06-28 07:13:40|132.92|130.42|132.88|130.38|132.93|130.43|132.88|130.38|16
1624864430000|2021-06-28 07:13:50|132.9|130.4|132.85|130.35|132.9|130.4|132.85|130.35|16
1624864440000|2021-06-28 07:14:00|132.91|130.41|132.89|130.39|132.92|130.42|132.89|130.39|17
1624864450000|2021-06-28 07:14:10|132.9|130.4|132.92|130.42|132.92|130.42|132.9|130.4|4
1624864460000|2021-06-28 07:14:20|132.93|130.43|132.95|130.45|132.96|130.46|132.93|130.43|13
1624864470000|2021-06-28 07:14:30|132.96|130.46|132.93|130.43|132.96|130.46|132.91|130.41|10
1624864480000|2021-06-28 07:14:40|132.94|130.44|132.93|130.43|132.95|130.45|132.91|130.41|11
1624864490000|2021-06-28 07:14:50|132.94|130.44|132.95|130.45|132.96|130.46|132.92|130.42|16
1624864500000|2021-06-28 07:15:00|132.94|130.44|132.95|130.45|132.96|130.46|132.94|130.44|12
1624864510000|2021-06-28 07:15:10|132.94|130.44|132.98|130.48|132.98|130.48|132.94|130.44|11
1624864520000|2021-06-28 07:15:20|132.97|130.47|133.07|130.57|133.07|130.57|132.95|130.45|11
1624864530000|2021-06-28 07:15:30|133.06|130.56|133.25|130.75|133.26|130.76|133.06|130.56|11
1624864540000|2021-06-28 07:15:40|133.24|130.74|133.26|130.76|133.29|130.79|133.13|130.63|22
1624864550000|2021-06-28 07:15:50|133.22|130.72|133.21|130.71|133.3|130.8|133.21|130.71|17
1624864560000|2021-06-28 07:16:00|133.23|130.73|133.21|130.71|133.23|130.73|133.16|130.66|17
1624864570000|2021-06-28 07:16:10|133.2|130.7|133.27|130.77|133.27|130.77|133.18|130.68|19
1624864580000|2021-06-28 07:16:20|133.28|130.78|133.45|130.95|133.45|130.95|133.27|130.77|14
1624864590000|2021-06-28 07:16:30|133.43|130.93|133.46|130.96|133.46|130.96|133.43|130.93|8
1624864600000|2021-06-28 07:16:40|133.47|130.97|133.45|130.95|133.5|131|133.42|130.92|20
1624864610000|2021-06-28 07:16:50|133.44|130.94|133.41|130.91|133.44|130.94|133.41|130.91|5
1624864620000|2021-06-28 07:17:00|133.4|130.9|133.39|130.89|133.41|130.91|133.35|130.85|16
1624864630000|2021-06-28 07:17:10|133.4|130.9|133.68|131.18|133.68|131.18|133.4|130.9|24
1624864640000|2021-06-28 07:17:20|133.65|131.15|133.66|131.16|133.68|131.18|133.64|131.14|18
1624864650000|2021-06-28 07:17:30|133.67|131.17|133.92|131.42|133.92|131.42|133.66|131.16|29
1624864660000|2021-06-28 07:17:40|133.91|131.41|133.93|131.43|133.96|131.46|133.89|131.39|20
1624864670000|2021-06-28 07:17:50|133.94|131.44|133.94|131.44|133.96|131.46|133.91|131.41|12
1624864680000|2021-06-28 07:18:00|133.9|131.4|133.96|131.46|133.96|131.46|133.9|131.4|9
1624864690000|2021-06-28 07:18:10|133.95|131.45|134.01|131.51|134.02|131.52|133.95|131.45|12
1624864700000|2021-06-28 07:18:20|134.02|131.52|133.97|131.47|134.04|131.54|133.97|131.47|11
1624864710000|2021-06-28 07:18:30|133.98|131.48|134.01|131.51|134.03|131.53|133.98|131.48|16
1624864720000|2021-06-28 07:18:40|134|131.5|134|131.5|134.06|131.56|134|131.5|18
1624864730000|2021-06-28 07:18:50|133.99|131.49|134.02|131.52|134.03|131.53|133.99|131.49|14
1624864740000|2021-06-28 07:19:00|134.01|131.51|134|131.5|134.02|131.52|134|131.5|9
1624864750000|2021-06-28 07:19:10|134.01|131.51|133.96|131.46|134.01|131.51|133.96|131.46|5
1624864760000|2021-06-28 07:19:20|133.95|131.45|133.91|131.41|133.96|131.46|133.9|131.4|11
1624864770000|2021-06-28 07:19:30|133.92|131.42|133.97|131.47|133.97|131.47|133.86|131.36|14
1624864780000|2021-06-28 07:19:40|134.02|131.52|133.95|131.45|134.02|131.52|133.95|131.45|11
1624864790000|2021-06-28 07:19:50|133.96|131.46|133.97|131.47|133.99|131.49|133.96|131.46|7
1624864800000|2021-06-28 07:20:00|133.98|131.48|134.03|131.53|134.03|131.53|133.97|131.47|12
1624864810000|2021-06-28 07:20:10|134.04|131.54|134.05|131.55|134.06|131.56|134.03|131.53|8
1624864820000|2021-06-28 07:20:20|134.06|131.56|133.98|131.48|134.06|131.56|133.98|131.48|13
1624864830000|2021-06-28 07:20:30|133.97|131.47|133.93|131.43|133.97|131.47|133.92|131.42|13
1624864840000|2021-06-28 07:20:40|133.94|131.44|134.02|131.52|134.02|131.52|133.93|131.43|19
1624864850000|2021-06-28 07:20:50|134.03|131.53|134.06|131.56|134.06|131.56|134|131.5|13
1624864860000|2021-06-28 07:21:00|134.07|131.57|134.17|131.67|134.17|131.67|134.05|131.55|22
1624864870000|2021-06-28 07:21:10|134.16|131.66|134.19|131.69|134.19|131.69|134.1|131.6|14
1624864880000|2021-06-28 07:21:20|134.18|131.68|134.14|131.64|134.2|131.7|134.14|131.64|13
1624864890000|2021-06-28 07:21:30|134.15|131.65|134.1|131.6|134.15|131.65|134.08|131.58|13
1624864900000|2021-06-28 07:21:40|134.08|131.58|134.02|131.52|134.12|131.62|134.01|131.51|14
1624864910000|2021-06-28 07:21:50|134.01|131.51|134.06|131.56|134.08|131.58|134|131.5|16
1624864920000|2021-06-28 07:22:00|134.07|131.57|133.94|131.44|134.08|131.58|133.94|131.44|13
1624864930000|2021-06-28 07:22:10|133.95|131.45|133.88|131.38|133.97|131.47|133.87|131.37|13
1624864940000|2021-06-28 07:22:20|133.87|131.37|133.82|131.32|133.89|131.39|133.81|131.31|12
1624864950000|2021-06-28 07:22:30|133.81|131.31|133.66|131.16|133.83|131.33|133.66|131.16|10
1624864960000|2021-06-28 07:22:40|133.69|131.19|133.59|131.09|133.69|131.19|133.59|131.09|23
1624864970000|2021-06-28 07:22:50|133.6|131.1|133.77|131.27|133.84|131.34|133.6|131.1|28
1624864980000|2021-06-28 07:23:00|133.76|131.26|133.86|131.36|133.88|131.38|133.76|131.26|21
1624864990000|2021-06-28 07:23:10|133.87|131.37|133.84|131.34|133.87|131.37|133.8|131.3|19
1624865000000|2021-06-28 07:23:20|133.82|131.32|133.74|131.24|133.84|131.34|133.74|131.24|14
1624865010000|2021-06-28 07:23:30|133.76|131.26|133.74|131.24|133.76|131.26|133.7|131.2|15
1624865020000|2021-06-28 07:23:40|133.73|131.23|133.71|131.21|133.78|131.28|133.7|131.2|23
1624865030000|2021-06-28 07:23:50|133.72|131.22|133.73|131.23|133.76|131.26|133.71|131.21|18
1624865040000|2021-06-28 07:24:00|133.72|131.22|133.77|131.27|133.77|131.27|133.72|131.22|16
1624865050000|2021-06-28 07:24:10|133.78|131.28|133.78|131.28|133.78|131.28|133.76|131.26|6
1624865060000|2021-06-28 07:24:20|133.77|131.27|133.78|131.28|133.78|131.28|133.77|131.27|4
1624865070000|2021-06-28 07:24:30|133.77|131.27|133.81|131.31|133.83|131.33|133.77|131.27|8
1624865080000|2021-06-28 07:24:40|133.82|131.32|133.82|131.32|133.83|131.33|133.81|131.31|12
1624865090000|2021-06-28 07:24:50|133.83|131.33|133.78|131.28|133.83|131.33|133.77|131.27|10
1624865100000|2021-06-28 07:25:00|133.79|131.29|133.9|131.4|133.9|131.4|133.79|131.29|16
1624865110000|2021-06-28 07:25:10|133.88|131.38|133.9|131.4|133.94|131.44|133.88|131.38|15
1624865120000|2021-06-28 07:25:20|133.91|131.41|133.88|131.38|133.91|131.41|133.88|131.38|18
1624865130000|2021-06-28 07:25:30|133.89|131.39|133.79|131.29|133.89|131.39|133.78|131.28|7
1624865140000|2021-06-28 07:25:40|133.78|131.28|133.79|131.29|133.8|131.3|133.78|131.28|8
1624865150000|2021-06-28 07:25:50|133.78|131.28|133.74|131.24|133.78|131.28|133.74|131.24|3
1624865160000|2021-06-28 07:26:00|133.75|131.25|133.85|131.35|133.85|131.35|133.75|131.25|18
1624865170000|2021-06-28 07:26:10|133.84|131.34|133.86|131.36|133.87|131.37|133.84|131.34|11
1624865180000|2021-06-28 07:26:20|133.85|131.35|133.86|131.36|133.87|131.37|133.85|131.35|6
1624865190000|2021-06-28 07:26:30|133.87|131.37|133.88|131.38|133.88|131.38|133.86|131.36|3
1624865200000|2021-06-28 07:26:40|133.87|131.37|133.88|131.38|133.88|131.38|133.86|131.36|4
1624865210000|2021-06-28 07:26:50|133.89|131.39|133.88|131.38|133.89|131.39|133.86|131.36|12
1624865220000|2021-06-28 07:27:00|133.86|131.36|133.84|131.34|133.88|131.38|133.79|131.29|19
1624865230000|2021-06-28 07:27:10|133.83|131.33|133.86|131.36|133.86|131.36|133.83|131.33|8
1624865240000|2021-06-28 07:27:20|133.88|131.38|133.9|131.4|133.98|131.48|133.87|131.37|13
1624865250000|2021-06-28 07:27:30|133.91|131.41|133.93|131.43|133.96|131.46|133.91|131.41|14
1624865260000|2021-06-28 07:27:40|133.92|131.42|133.93|131.43|133.94|131.44|133.92|131.42|8
1624865270000|2021-06-28 07:27:50|133.94|131.44|133.92|131.42|133.94|131.44|133.92|131.42|8
1624865280000|2021-06-28 07:28:00|133.93|131.43|133.93|131.43|133.95|131.45|133.91|131.41|15
1624865290000|2021-06-28 07:28:10|133.95|131.45|133.93|131.43|133.95|131.45|133.93|131.43|4
1624865300000|2021-06-28 07:28:20|133.95|131.45|133.94|131.44|133.95|131.45|133.93|131.43|4
1624865310000|2021-06-28 07:28:30|133.95|131.45|133.96|131.46|133.98|131.48|133.95|131.45|7
1624865320000|2021-06-28 07:28:40|133.95|131.45|133.94|131.44|133.95|131.45|133.94|131.44|2
1624865340000|2021-06-28 07:29:00|133.92|131.42|133.94|131.44|133.94|131.44|133.92|131.42|6
1624865370000|2021-06-28 07:29:30|133.92|131.42|133.94|131.44|133.94|131.44|133.92|131.42|2
1624865380000|2021-06-28 07:29:40|133.92|131.42|133.94|131.44|133.94|131.44|133.92|131.42|8
1624865400000|2021-06-28 07:30:00|133.95|131.45|133.93|131.43|133.95|131.45|133.93|131.43|3
1624865410000|2021-06-28 07:30:10|133.94|131.44|133.95|131.45|133.95|131.45|133.93|131.43|16
1624865420000|2021-06-28 07:30:20|133.94|131.44|133.97|131.47|133.97|131.47|133.93|131.43|12
1624865430000|2021-06-28 07:30:30|133.96|131.46|133.97|131.47|134|131.5|133.96|131.46|13
1624865440000|2021-06-28 07:30:40|133.96|131.46|133.95|131.45|133.99|131.49|133.95|131.45|14
1624865450000|2021-06-28 07:30:50|133.96|131.46|133.93|131.43|133.96|131.46|133.92|131.42|16
1624865460000|2021-06-28 07:31:00|133.95|131.45|133.99|131.49|133.99|131.49|133.93|131.43|18
1624865470000|2021-06-28 07:31:10|133.98|131.48|134.05|131.55|134.05|131.55|133.98|131.48|11
1624865480000|2021-06-28 07:31:20|134.06|131.56|134.16|131.66|134.19|131.69|134.06|131.56|17
1624865490000|2021-06-28 07:31:30|134.14|131.64|134.17|131.67|134.18|131.68|134.14|131.64|16
1624865500000|2021-06-28 07:31:40|134.18|131.68|134.16|131.66|134.19|131.69|134.15|131.65|12
1624865510000|2021-06-28 07:31:50|134.17|131.67|134.18|131.68|134.2|131.7|134.16|131.66|17
1624865520000|2021-06-28 07:32:00|134.13|131.63|134.18|131.68|134.18|131.68|134.13|131.63|17
1624865530000|2021-06-28 07:32:10|134.17|131.67|134.21|131.71|134.22|131.72|134.13|131.63|16
1624865540000|2021-06-28 07:32:20|134.2|131.7|134.25|131.75|134.25|131.75|134.2|131.7|10
1624865550000|2021-06-28 07:32:30|134.24|131.74|134.3|131.8|134.3|131.8|134.24|131.74|12
1624865560000|2021-06-28 07:32:40|134.31|131.81|134.27|131.77|134.31|131.81|134.27|131.77|7
1624865570000|2021-06-28 07:32:50|134.28|131.78|134.3|131.8|134.33|131.83|134.28|131.78|14
1624865580000|2021-06-28 07:33:00|134.29|131.79|134.25|131.75|134.32|131.82|134.25|131.75|14
1624865590000|2021-06-28 07:33:10|134.26|131.76|134.2|131.7|134.26|131.76|134.16|131.66|11
1624865600000|2021-06-28 07:33:20|134.21|131.71|134.23|131.73|134.23|131.73|134.21|131.71|9
1624865610000|2021-06-28 07:33:30|134.22|131.72|134.29|131.79|134.29|131.79|134.21|131.71|14
1624865620000|2021-06-28 07:33:40|134.28|131.78|134.27|131.77|134.29|131.79|134.24|131.74|14
1624865630000|2021-06-28 07:33:50|134.25|131.75|134.22|131.72|134.27|131.77|134.22|131.72|8
1624865640000|2021-06-28 07:34:00|134.21|131.71|134.24|131.74|134.24|131.74|134.21|131.71|3
1624865650000|2021-06-28 07:34:10|134.23|131.73|134.24|131.74|134.26|131.76|134.23|131.73|12
1624865660000|2021-06-28 07:34:20|134.25|131.75|134.22|131.72|134.25|131.75|134.22|131.72|7
1624865680000|2021-06-28 07:34:40|134.23|131.73|134.23|131.73|134.24|131.74|134.23|131.73|7
1624865690000|2021-06-28 07:34:50|134.25|131.75|134.24|131.74|134.26|131.76|134.23|131.73|16
1624865700000|2021-06-28 07:35:00|134.23|131.73|134.23|131.73|134.23|131.73|134.23|131.73|1
1624865710000|2021-06-28 07:35:10|134.2|131.7|134.2|131.7|134.21|131.71|134.2|131.7|3
1624865720000|2021-06-28 07:35:20|134.18|131.68|134.09|131.59|134.18|131.68|134.08|131.58|9
1624865730000|2021-06-28 07:35:30|134.08|131.58|134.07|131.57|134.08|131.58|134.05|131.55|9
1624865740000|2021-06-28 07:35:40|134.06|131.56|134.04|131.54|134.08|131.58|134.04|131.54|8
1624865750000|2021-06-28 07:35:50|134.03|131.53|134.07|131.57|134.07|131.57|134.03|131.53|12
1624865760000|2021-06-28 07:36:00|134.06|131.56|134.01|131.51|134.07|131.57|133.99|131.49|8
1624865770000|2021-06-28 07:36:10|134.02|131.52|134.05|131.55|134.05|131.55|134.01|131.51|6
1624865780000|2021-06-28 07:36:20|134.07|131.57|134.06|131.56|134.1|131.6|134.03|131.53|9
1624865790000|2021-06-28 07:36:30|134.05|131.55|134.07|131.57|134.07|131.57|134.03|131.53|8
1624865800000|2021-06-28 07:36:40|134.06|131.56|134.06|131.56|134.07|131.57|134.05|131.55|5
1624865810000|2021-06-28 07:36:50|134.05|131.55|134.06|131.56|134.06|131.56|134.04|131.54|5
1624865820000|2021-06-28 07:37:00|134.04|131.54|134.06|131.56|134.07|131.57|134.04|131.54|4
1624865830000|2021-06-28 07:37:10|134.05|131.55|134.05|131.55|134.05|131.55|134.03|131.53|3
1624865840000|2021-06-28 07:37:20|134.04|131.54|134.05|131.55|134.07|131.57|134.03|131.53|18
1624865850000|2021-06-28 07:37:30|134.07|131.57|134.09|131.59|134.12|131.62|134.04|131.54|16
1624865860000|2021-06-28 07:37:40|134.08|131.58|134.18|131.68|134.21|131.71|134.06|131.56|25
1624865870000|2021-06-28 07:37:50|134.17|131.67|134.23|131.73|134.23|131.73|134.17|131.67|21
1624865880000|2021-06-28 07:38:00|134.22|131.72|134.16|131.66|134.22|131.72|134.14|131.64|8
1624865890000|2021-06-28 07:38:10|134.17|131.67|134.21|131.71|134.22|131.72|134.17|131.67|14
1624865900000|2021-06-28 07:38:20|134.19|131.69|134.18|131.68|134.19|131.69|134.16|131.66|16
1624865910000|2021-06-28 07:38:30|134.19|131.69|134.21|131.71|134.22|131.72|134.18|131.68|12
1624865920000|2021-06-28 07:38:40|134.19|131.69|134.2|131.7|134.2|131.7|134.19|131.69|2
1624865930000|2021-06-28 07:38:50|134.22|131.72|134.2|131.7|134.23|131.73|134.19|131.69|5
1624865940000|2021-06-28 07:39:00|134.21|131.71|134.23|131.73|134.26|131.76|134.2|131.7|14
1624865950000|2021-06-28 07:39:10|134.24|131.74|134.23|131.73|134.25|131.75|134.22|131.72|9
1624865960000|2021-06-28 07:39:20|134.24|131.74|134.19|131.69|134.26|131.76|134.18|131.68|13
1624865970000|2021-06-28 07:39:30|134.2|131.7|134.19|131.69|134.2|131.7|134.17|131.67|17
1624865980000|2021-06-28 07:39:40|134.2|131.7|134.22|131.72|134.22|131.72|134.18|131.68|19
1624865990000|2021-06-28 07:39:50|134.21|131.71|134.21|131.71|134.22|131.72|134.2|131.7|13
1624866000000|2021-06-28 07:40:00|134.22|131.72|134.21|131.71|134.26|131.76|134.21|131.71|12
1624866010000|2021-06-28 07:40:10|134.2|131.7|134.06|131.56|134.2|131.7|134.06|131.56|6
1624866020000|2021-06-28 07:40:20|134.05|131.55|134.06|131.56|134.08|131.58|134.05|131.55|12
1624866030000|2021-06-28 07:40:30|134.07|131.57|134.12|131.62|134.12|131.62|134.05|131.55|21
1624866040000|2021-06-28 07:40:40|134.11|131.61|134.13|131.63|134.14|131.64|134.08|131.58|16
1624866050000|2021-06-28 07:40:50|134.12|131.62|134.13|131.63|134.14|131.64|134.12|131.62|8
1624866060000|2021-06-28 07:41:00|134.14|131.64|134.18|131.68|134.19|131.69|134.12|131.62|14
1624866070000|2021-06-28 07:41:10|134.17|131.67|134.17|131.67|134.18|131.68|134.16|131.66|16
1624866080000|2021-06-28 07:41:20|134.18|131.68|134.17|131.67|134.18|131.68|134.16|131.66|11
1624866090000|2021-06-28 07:41:30|134.18|131.68|134.16|131.66|134.18|131.68|134.12|131.62|15
1624866100000|2021-06-28 07:41:40|134.15|131.65|134.19|131.69|134.2|131.7|134.15|131.65|18
1624866110000|2021-06-28 07:41:50|134.18|131.68|134.2|131.7|134.2|131.7|134.17|131.67|10
1624866120000|2021-06-28 07:42:00|134.21|131.71|134.2|131.7|134.21|131.71|134.19|131.69|11
1624866130000|2021-06-28 07:42:10|134.21|131.71|134.22|131.72|134.22|131.72|134.18|131.68|10
1624866140000|2021-06-28 07:42:20|134.2|131.7|134.22|131.72|134.23|131.73|134.2|131.7|8
1624866150000|2021-06-28 07:42:30|134.23|131.73|134.22|131.72|134.23|131.73|134.21|131.71|6
1624866160000|2021-06-28 07:42:40|134.23|131.73|134.23|131.73|134.23|131.73|134.22|131.72|7
1624866180000|2021-06-28 07:43:00|134.22|131.72|134.22|131.72|134.22|131.72|134.22|131.72|1
1624866190000|2021-06-28 07:43:10|134.23|131.73|134.23|131.73|134.23|131.73|134.21|131.71|10
1624866200000|2021-06-28 07:43:20|134.22|131.72|134.6|132.1|134.6|132.1|134.2|131.7|31
1624866210000|2021-06-28 07:43:30|134.61|132.11|134.63|132.13|134.7|132.2|134.54|132.04|25
1624866220000|2021-06-28 07:43:40|134.61|132.11|134.83|132.33|134.84|132.34|134.52|132.02|24
1624866230000|2021-06-28 07:43:50|134.84|132.34|134.84|132.34|134.99|132.49|134.79|132.29|26
1624866240000|2021-06-28 07:44:00|134.83|132.33|134.83|132.33|134.88|132.38|134.77|132.27|21
1624866250000|2021-06-28 07:44:10|134.84|132.34|134.71|132.21|134.9|132.4|134.68|132.18|18
1624866260000|2021-06-28 07:44:20|134.7|132.2|134.65|132.15|134.7|132.2|134.62|132.12|17
1624866270000|2021-06-28 07:44:30|134.64|132.14|134.7|132.2|134.77|132.27|134.64|132.14|12
1624866280000|2021-06-28 07:44:40|134.71|132.21|134.75|132.25|134.81|132.31|134.7|132.2|12
1624866290000|2021-06-28 07:44:50|134.78|132.28|134.74|132.24|134.85|132.35|134.72|132.22|25
1624866300000|2021-06-28 07:45:00|134.76|132.26|134.88|132.38|134.92|132.42|134.76|132.26|23
1624866310000|2021-06-28 07:45:10|134.87|132.37|134.85|132.35|134.89|132.39|134.84|132.34|21
1624866320000|2021-06-28 07:45:20|134.84|132.34|134.84|132.34|134.85|132.35|134.82|132.32|14
1624866330000|2021-06-28 07:45:30|134.83|132.33|134.95|132.45|134.98|132.48|134.83|132.33|23
1624866340000|2021-06-28 07:45:40|134.94|132.44|134.85|132.35|134.94|132.44|134.84|132.34|21
1624866350000|2021-06-28 07:45:50|134.84|132.34|134.89|132.39|134.91|132.41|134.83|132.33|22
1624866360000|2021-06-28 07:46:00|134.88|132.38|134.99|132.49|135|132.5|134.88|132.38|20
1624866370000|2021-06-28 07:46:10|135|132.5|135.04|132.54|135.05|132.55|134.92|132.42|21
1624866380000|2021-06-28 07:46:20|135.06|132.56|134.98|132.48|135.08|132.58|134.93|132.43|19
1624866390000|2021-06-28 07:46:30|134.99|132.49|134.95|132.45|134.99|132.49|134.95|132.45|13
1624866400000|2021-06-28 07:46:40|134.96|132.46|134.95|132.45|135|132.5|134.93|132.43|17
1624866410000|2021-06-28 07:46:50|134.96|132.46|134.96|132.46|135|132.5|134.95|132.45|17
1624866420000|2021-06-28 07:47:00|134.95|132.45|134.91|132.41|134.98|132.48|134.9|132.4|20
1624866430000|2021-06-28 07:47:10|134.9|132.4|134.86|132.36|134.91|132.41|134.84|132.34|19
1624866440000|2021-06-28 07:47:20|134.83|132.33|134.78|132.28|134.84|132.34|134.77|132.27|20
1624866450000|2021-06-28 07:47:30|134.8|132.3|134.79|132.29|134.82|132.32|134.72|132.22|23
1624866460000|2021-06-28 07:47:40|134.8|132.3|134.89|132.39|134.91|132.41|134.74|132.24|28
1624866470000|2021-06-28 07:47:50|134.9|132.4|134.87|132.37|135|132.5|134.87|132.37|26
1624866480000|2021-06-28 07:48:00|134.89|132.39|134.84|132.34|134.9|132.4|134.84|132.34|23
1624866490000|2021-06-28 07:48:10|134.83|132.33|134.75|132.25|134.83|132.33|134.7|132.2|29
1624866500000|2021-06-28 07:48:20|134.76|132.26|134.78|132.28|134.81|132.31|134.73|132.23|22
1624866510000|2021-06-28 07:48:30|134.77|132.27|134.83|132.33|134.83|132.33|134.73|132.23|12
1624866520000|2021-06-28 07:48:40|134.82|132.32|134.79|132.29|134.82|132.32|134.75|132.25|19
1624866530000|2021-06-28 07:48:50|134.78|132.28|134.69|132.19|134.78|132.28|134.66|132.16|18
1624866540000|2021-06-28 07:49:00|134.71|132.21|134.82|132.32|134.83|132.33|134.7|132.2|26
1624866550000|2021-06-28 07:49:10|134.81|132.31|134.73|132.23|134.81|132.31|134.68|132.18|20
1624866560000|2021-06-28 07:49:20|134.72|132.22|134.77|132.27|134.77|132.27|134.67|132.17|25
1624866570000|2021-06-28 07:49:30|134.76|132.26|134.75|132.25|134.85|132.35|134.72|132.22|29
1624866580000|2021-06-28 07:49:40|134.74|132.24|134.71|132.21|134.76|132.26|134.66|132.16|20
1624866590000|2021-06-28 07:49:50|134.73|132.23|134.72|132.22|134.73|132.23|134.67|132.17|17
1624866600000|2021-06-28 07:50:00|134.71|132.21|134.66|132.16|134.71|132.21|134.66|132.16|17
1624866610000|2021-06-28 07:50:10|134.65|132.15|134.66|132.16|134.66|132.16|134.59|132.09|11
1624866620000|2021-06-28 07:50:20|134.65|132.15|134.72|132.22|134.74|132.24|134.64|132.14|19
1624866630000|2021-06-28 07:50:30|134.73|132.23|134.7|132.2|134.74|132.24|134.65|132.15|21
1624866640000|2021-06-28 07:50:40|134.71|132.21|134.72|132.22|134.73|132.23|134.69|132.19|18
1624866650000|2021-06-28 07:50:50|134.73|132.23|134.72|132.22|134.73|132.23|134.64|132.14|17
1624866660000|2021-06-28 07:51:00|134.71|132.21|134.75|132.25|134.77|132.27|134.71|132.21|21
1624866670000|2021-06-28 07:51:10|134.77|132.27|134.69|132.19|134.77|132.27|134.69|132.19|10
1624866680000|2021-06-28 07:51:20|134.7|132.2|134.67|132.17|134.72|132.22|134.65|132.15|15
1624866690000|2021-06-28 07:51:30|134.68|132.18|134.7|132.2|134.72|132.22|134.68|132.18|9
1624866700000|2021-06-28 07:51:40|134.69|132.19|134.68|132.18|134.72|132.22|134.68|132.18|15
1624866710000|2021-06-28 07:51:50|134.69|132.19|134.68|132.18|134.7|132.2|134.68|132.18|11
1624866720000|2021-06-28 07:52:00|134.69|132.19|134.64|132.14|134.7|132.2|134.61|132.11|17
1624866730000|2021-06-28 07:52:10|134.63|132.13|134.58|132.08|134.65|132.15|134.58|132.08|17
1624866740000|2021-06-28 07:52:20|134.59|132.09|134.56|132.06|134.62|132.12|134.49|131.99|23
1624866750000|2021-06-28 07:52:30|134.53|132.03|134.48|131.98|134.56|132.06|134.47|131.97|16
1624866760000|2021-06-28 07:52:40|134.47|131.97|134.52|132.02|134.52|132.02|134.44|131.94|11
1624866770000|2021-06-28 07:52:50|134.53|132.03|134.57|132.07|134.59|132.09|134.52|132.02|13
1624866780000|2021-06-28 07:53:00|134.58|132.08|134.54|132.04|134.58|132.08|134.53|132.03|9
1624866790000|2021-06-28 07:53:10|134.55|132.05|134.55|132.05|134.56|132.06|134.54|132.04|17
1624866800000|2021-06-28 07:53:20|134.56|132.06|134.55|132.05|134.57|132.07|134.54|132.04|11
1624866810000|2021-06-28 07:53:30|134.53|132.03|134.51|132.01|134.53|132.03|134.51|132.01|7
1624866820000|2021-06-28 07:53:40|134.52|132.02|134.53|132.03|134.53|132.03|134.51|132.01|10
1624866830000|2021-06-28 07:53:50|134.52|132.02|134.53|132.03|134.54|132.04|134.52|132.02|16
1624866840000|2021-06-28 07:54:00|134.52|132.02|134.6|132.1|134.62|132.12|134.52|132.02|17
1624866850000|2021-06-28 07:54:10|134.61|132.11|134.52|132.02|134.61|132.11|134.52|132.02|14
1624866860000|2021-06-28 07:54:20|134.53|132.03|134.52|132.02|134.53|132.03|134.52|132.02|2
1624866870000|2021-06-28 07:54:30|134.54|132.04|134.52|132.02|134.54|132.04|134.52|132.02|5
1624866880000|2021-06-28 07:54:40|134.55|132.05|134.55|132.05|134.56|132.06|134.53|132.03|13
1624866890000|2021-06-28 07:54:50|134.57|132.07|134.62|132.12|134.63|132.13|134.57|132.07|19
1624866900000|2021-06-28 07:55:00|134.64|132.14|134.75|132.25|134.76|132.26|134.62|132.12|13
1624866910000|2021-06-28 07:55:10|134.76|132.26|134.75|132.25|134.76|132.26|134.63|132.13|17
1624866920000|2021-06-28 07:55:20|134.74|132.24|134.76|132.26|134.82|132.32|134.74|132.24|14
1624866930000|2021-06-28 07:55:30|134.78|132.28|134.8|132.3|134.8|132.3|134.77|132.27|9
1624866940000|2021-06-28 07:55:40|134.79|132.29|134.79|132.29|134.81|132.31|134.78|132.28|12
1624866950000|2021-06-28 07:55:50|134.78|132.28|134.77|132.27|134.78|132.28|134.76|132.26|12
1624866960000|2021-06-28 07:56:00|134.78|132.28|134.82|132.32|134.82|132.32|134.76|132.26|15
1624866970000|2021-06-28 07:56:10|134.81|132.31|134.75|132.25|134.81|132.31|134.74|132.24|11
1624866980000|2021-06-28 07:56:20|134.76|132.26|134.76|132.26|134.77|132.27|134.75|132.25|7
1624866990000|2021-06-28 07:56:30|134.77|132.27|134.75|132.25|134.8|132.3|134.75|132.25|14
1624867000000|2021-06-28 07:56:40|134.74|132.24|134.74|132.24|134.76|132.26|134.74|132.24|8
1624867010000|2021-06-28 07:56:50|134.76|132.26|134.65|132.15|134.77|132.27|134.65|132.15|14
1624867020000|2021-06-28 07:57:00|134.66|132.16|134.59|132.09|134.73|132.23|134.59|132.09|17
1624867030000|2021-06-28 07:57:10|134.61|132.11|134.64|132.14|134.65|132.15|134.6|132.1|19
1624867040000|2021-06-28 07:57:20|134.63|132.13|134.47|131.97|134.63|132.13|134.47|131.97|20
1624867050000|2021-06-28 07:57:30|134.46|131.96|134.38|131.88|134.46|131.96|134.36|131.86|18
1624867060000|2021-06-28 07:57:40|134.4|131.9|134.38|131.88|134.41|131.91|134.37|131.87|8
1624867070000|2021-06-28 07:57:50|134.37|131.87|134.41|131.91|134.43|131.93|134.37|131.87|11
1624867080000|2021-06-28 07:58:00|134.44|131.94|134.44|131.94|134.48|131.98|134.44|131.94|15
1624867090000|2021-06-28 07:58:10|134.46|131.96|134.47|131.97|134.49|131.99|134.45|131.95|17
1624867100000|2021-06-28 07:58:20|134.46|131.96|134.45|131.95|134.48|131.98|134.43|131.93|11
1624867110000|2021-06-28 07:58:30|134.46|131.96|134.47|131.97|134.49|131.99|134.46|131.96|15
1624867120000|2021-06-28 07:58:40|134.46|131.96|134.43|131.93|134.47|131.97|134.41|131.91|16
1624867130000|2021-06-28 07:58:50|134.42|131.92|134.48|131.98|134.5|132|134.41|131.91|20
1624867140000|2021-06-28 07:59:00|134.47|131.97|134.46|131.96|134.49|131.99|134.46|131.96|17
1624867150000|2021-06-28 07:59:10|134.45|131.95|134.48|131.98|134.51|132.01|134.45|131.95|15
1624867160000|2021-06-28 07:59:20|134.49|131.99|134.47|131.97|134.54|132.04|134.47|131.97|16
1624867170000|2021-06-28 07:59:30|134.48|131.98|134.49|131.99|134.5|132|134.47|131.97|12
1624867180000|2021-06-28 07:59:40|134.5|132|134.49|131.99|134.5|132|134.48|131.98|8
1624867190000|2021-06-28 07:59:50|134.5|132|134.5|132|134.52|132.02|134.5|132|7
1624867200000|2021-06-28 08:00:00|134.51|132.01|134.52|132.02|134.57|132.07|134.5|132|11
1624867210000|2021-06-28 08:00:10|134.53|132.03|134.55|132.05|134.58|132.08|134.51|132.01|13
1624867220000|2021-06-28 08:00:20|134.54|132.04|134.54|132.04|134.57|132.07|134.53|132.03|7
1624867230000|2021-06-28 08:00:30|134.57|132.07|134.5|132|134.57|132.07|134.5|132|7
1624867240000|2021-06-28 08:00:40|134.48|131.98|134.52|132.02|134.58|132.08|134.48|131.98|14
1624867250000|2021-06-28 08:00:50|134.51|132.01|134.5|132|134.52|132.02|134.48|131.98|11
1624867260000|2021-06-28 08:01:00|134.47|131.97|134.46|131.96|134.5|132|134.45|131.95|16
1624867270000|2021-06-28 08:01:10|134.45|131.95|134.49|131.99|134.5|132|134.45|131.95|15
1624867280000|2021-06-28 08:01:20|134.48|131.98|134.26|131.76|134.48|131.98|134.26|131.76|16
1624867290000|2021-06-28 08:01:30|134.23|131.73|134.17|131.67|134.23|131.73|134.13|131.63|20
1624867300000|2021-06-28 08:01:40|134.15|131.65|134.08|131.58|134.24|131.74|134.08|131.58|21
1624867310000|2021-06-28 08:01:50|134.09|131.59|134.25|131.75|134.28|131.78|134.07|131.57|24
1624867320000|2021-06-28 08:02:00|134.27|131.77|134.29|131.79|134.39|131.89|134.25|131.75|20
1624867330000|2021-06-28 08:02:10|134.23|131.73|134.03|131.53|134.23|131.73|134.01|131.51|26
1624867340000|2021-06-28 08:02:20|134|131.5|133.99|131.49|134.06|131.56|133.93|131.43|28
1624867350000|2021-06-28 08:02:30|134.03|131.53|134.17|131.67|134.18|131.68|134.03|131.53|22
1624867360000|2021-06-28 08:02:40|134.16|131.66|134.16|131.66|134.26|131.76|134.13|131.63|30
1624867370000|2021-06-28 08:02:50|134.15|131.65|134.12|131.62|134.15|131.65|134.04|131.54|21
1624867380000|2021-06-28 08:03:00|134.11|131.61|134.18|131.68|134.22|131.72|134.11|131.61|19
1624867390000|2021-06-28 08:03:10|134.17|131.67|134.15|131.65|134.18|131.68|134.08|131.58|25
1624867400000|2021-06-28 08:03:20|134.14|131.64|134.21|131.71|134.23|131.73|134.13|131.63|20
1624867410000|2021-06-28 08:03:30|134.22|131.72|134.25|131.75|134.34|131.84|134.22|131.72|21
1624867420000|2021-06-28 08:03:40|134.26|131.76|134.3|131.8|134.32|131.82|134.26|131.76|19
1624867430000|2021-06-28 08:03:50|134.31|131.81|134.35|131.85|134.35|131.85|134.3|131.8|15
1624867440000|2021-06-28 08:04:00|134.36|131.86|134.33|131.83|134.38|131.88|134.31|131.81|19
1624867450000|2021-06-28 08:04:10|134.32|131.82|134.32|131.82|134.34|131.84|134.31|131.81|13
1624867460000|2021-06-28 08:04:20|134.31|131.81|134.38|131.88|134.39|131.89|134.31|131.81|16
1624867470000|2021-06-28 08:04:30|134.39|131.89|134.39|131.89|134.42|131.92|134.36|131.86|20
1624867480000|2021-06-28 08:04:40|134.38|131.88|134.42|131.92|134.42|131.92|134.37|131.87|14
1624867490000|2021-06-28 08:04:50|134.44|131.94|134.41|131.91|134.44|131.94|134.4|131.9|19
1624867500000|2021-06-28 08:05:00|134.4|131.9|134.4|131.9|134.43|131.93|134.4|131.9|19
1624867510000|2021-06-28 08:05:10|134.37|131.87|134.5|132|134.5|132|134.33|131.83|20
1624867520000|2021-06-28 08:05:20|134.47|131.97|134.45|131.95|134.51|132.01|134.44|131.94|19
1624867530000|2021-06-28 08:05:30|134.44|131.94|134.48|131.98|134.48|131.98|134.44|131.94|19
1624867540000|2021-06-28 08:05:40|134.47|131.97|134.45|131.95|134.48|131.98|134.45|131.95|9
1624867550000|2021-06-28 08:05:50|134.46|131.96|134.46|131.96|134.48|131.98|134.45|131.95|11
1624867560000|2021-06-28 08:06:00|134.45|131.95|134.38|131.88|134.45|131.95|134.37|131.87|9
1624867570000|2021-06-28 08:06:10|134.37|131.87|134.37|131.87|134.42|131.92|134.34|131.84|23
1624867580000|2021-06-28 08:06:20|134.36|131.86|134.46|131.96|134.48|131.98|134.36|131.86|15
1624867590000|2021-06-28 08:06:30|134.45|131.95|134.49|131.99|134.49|131.99|134.43|131.93|16
1624867600000|2021-06-28 08:06:40|134.48|131.98|134.39|131.89|134.49|131.99|134.39|131.89|10
1624867610000|2021-06-28 08:06:50|134.4|131.9|134.42|131.92|134.42|131.92|134.4|131.9|5
1624867620000|2021-06-28 08:07:00|134.43|131.93|134.45|131.95|134.47|131.97|134.41|131.91|13
1624867630000|2021-06-28 08:07:10|134.44|131.94|134.44|131.94|134.45|131.95|134.44|131.94|5
1624867640000|2021-06-28 08:07:20|134.46|131.96|134.47|131.97|134.48|131.98|134.46|131.96|9
1624867650000|2021-06-28 08:07:30|134.46|131.96|134.53|132.03|134.57|132.07|134.46|131.96|19
1624867660000|2021-06-28 08:07:40|134.55|132.05|134.55|132.05|134.57|132.07|134.53|132.03|12
1624867670000|2021-06-28 08:07:50|134.54|132.04|134.53|132.03|134.55|132.05|134.53|132.03|6
1624867680000|2021-06-28 08:08:00|134.52|132.02|134.49|131.99|134.56|132.06|134.46|131.96|13
1624867690000|2021-06-28 08:08:10|134.48|131.98|134.47|131.97|134.48|131.98|134.46|131.96|8
1624867700000|2021-06-28 08:08:20|134.48|131.98|134.53|132.03|134.54|132.04|134.48|131.98|14
1624867710000|2021-06-28 08:08:30|134.51|132.01|134.52|132.02|134.53|132.03|134.49|131.99|10
1624867720000|2021-06-28 08:08:40|134.53|132.03|134.6|132.1|134.6|132.1|134.52|132.02|9
1624867730000|2021-06-28 08:08:50|134.59|132.09|134.53|132.03|134.59|132.09|134.52|132.02|12
1624867740000|2021-06-28 08:09:00|134.57|132.07|134.56|132.06|134.57|132.07|134.55|132.05|4
1624867760000|2021-06-28 08:09:20|134.57|132.07|134.57|132.07|134.57|132.07|134.57|132.07|1
1624867770000|2021-06-28 08:09:30|134.58|132.08|134.58|132.08|134.58|132.08|134.56|132.06|10
1624867780000|2021-06-28 08:09:40|134.57|132.07|134.59|132.09|134.6|132.1|134.56|132.06|12
1624867790000|2021-06-28 08:09:50|134.58|132.08|134.57|132.07|134.59|132.09|134.56|132.06|7
1624867800000|2021-06-28 08:10:00|134.58|132.08|134.6|132.1|134.61|132.11|134.58|132.08|11
1624867810000|2021-06-28 08:10:10|134.58|132.08|134.56|132.06|134.58|132.08|134.56|132.06|6
1624867820000|2021-06-28 08:10:20|134.57|132.07|134.57|132.07|134.58|132.08|134.56|132.06|11
1624867830000|2021-06-28 08:10:30|134.56|132.06|134.54|132.04|134.56|132.06|134.5|132|12
1624867840000|2021-06-28 08:10:40|134.56|132.06|134.58|132.08|134.58|132.08|134.54|132.04|12
1624867850000|2021-06-28 08:10:50|134.57|132.07|134.59|132.09|134.6|132.1|134.57|132.07|14
1624867860000|2021-06-28 08:11:00|134.58|132.08|134.6|132.1|134.6|132.1|134.58|132.08|3
1624867870000|2021-06-28 08:11:10|134.59|132.09|134.61|132.11|134.63|132.13|134.59|132.09|14
1624867880000|2021-06-28 08:11:20|134.62|132.12|134.62|132.12|134.64|132.14|134.6|132.1|11
1624867890000|2021-06-28 08:11:30|134.61|132.11|134.59|132.09|134.63|132.13|134.57|132.07|18
1624867900000|2021-06-28 08:11:40|134.58|132.08|134.6|132.1|134.61|132.11|134.57|132.07|9
1624867910000|2021-06-28 08:11:50|134.59|132.09|134.6|132.1|134.61|132.11|134.59|132.09|4
1624867920000|2021-06-28 08:12:00|134.61|132.11|134.7|132.2|134.7|132.2|134.61|132.11|14
1624867930000|2021-06-28 08:12:10|134.69|132.19|134.66|132.16|134.7|132.2|134.66|132.16|11
1624867940000|2021-06-28 08:12:20|134.67|132.17|134.66|132.16|134.7|132.2|134.66|132.16|10
1624867950000|2021-06-28 08:12:30|134.67|132.17|134.66|132.16|134.67|132.17|134.66|132.16|2
1624867960000|2021-06-28 08:12:40|134.67|132.17|134.67|132.17|134.68|132.18|134.66|132.16|7
1624867970000|2021-06-28 08:12:50|134.66|132.16|134.66|132.16|134.67|132.17|134.65|132.15|9
1624867980000|2021-06-28 08:13:00|134.67|132.17|134.67|132.17|134.69|132.19|134.66|132.16|11
1624867990000|2021-06-28 08:13:10|134.68|132.18|134.67|132.17|134.7|132.2|134.66|132.16|14
1624868000000|2021-06-28 08:13:20|134.68|132.18|134.71|132.21|134.71|132.21|134.68|132.18|13
1624868010000|2021-06-28 08:13:30|134.72|132.22|134.71|132.21|134.73|132.23|134.71|132.21|7
1624868020000|2021-06-28 08:13:40|134.68|132.18|134.69|132.19|134.7|132.2|134.67|132.17|5
1624868030000|2021-06-28 08:13:50|134.71|132.21|134.69|132.19|134.71|132.21|134.69|132.19|3
1624868040000|2021-06-28 08:14:00|134.7|132.2|134.76|132.26|134.77|132.27|134.7|132.2|12
1624868050000|2021-06-28 08:14:10|134.75|132.25|134.82|132.32|134.82|132.32|134.75|132.25|15
1624868060000|2021-06-28 08:14:20|134.83|132.33|134.88|132.38|134.88|132.38|134.82|132.32|8
1624868070000|2021-06-28 08:14:30|134.89|132.39|134.98|132.48|134.98|132.48|134.89|132.39|16
1624868080000|2021-06-28 08:14:40|134.99|132.49|134.91|132.41|135|132.5|134.9|132.4|17
1624868090000|2021-06-28 08:14:50|134.9|132.4|134.89|132.39|134.92|132.42|134.89|132.39|10
1624868100000|2021-06-28 08:15:00|134.91|132.41|135|132.5|135|132.5|134.88|132.38|15
1624868110000|2021-06-28 08:15:10|135.01|132.51|135.06|132.56|135.18|132.68|135.01|132.51|18
1624868120000|2021-06-28 08:15:20|135.05|132.55|135.1|132.6|135.16|132.66|135.05|132.55|21
1624868130000|2021-06-28 08:15:30|135.09|132.59|135.1|132.6|135.1|132.6|135|132.5|20
1624868140000|2021-06-28 08:15:40|135.11|132.61|135.09|132.59|135.12|132.62|135.06|132.56|17
1624868150000|2021-06-28 08:15:50|135.11|132.61|135.2|132.7|135.22|132.72|135.09|132.59|22
1624868160000|2021-06-28 08:16:00|135.21|132.71|135.17|132.67|135.23|132.73|135.15|132.65|17
1624868170000|2021-06-28 08:16:10|135.18|132.68|135.36|132.86|135.41|132.91|135.15|132.65|31
1624868180000|2021-06-28 08:16:20|135.35|132.85|135.47|132.97|135.57|133.07|135.33|132.83|26
1624868190000|2021-06-28 08:16:30|135.48|132.98|135.45|132.95|135.5|133|135.45|132.95|10
1624868200000|2021-06-28 08:16:40|135.43|132.93|135.37|132.87|135.46|132.96|135.32|132.82|23
1624868210000|2021-06-28 08:16:50|135.36|132.86|135.24|132.74|135.37|132.87|135.2|132.7|27
1624868220000|2021-06-28 08:17:00|135.22|132.72|135.3|132.8|135.31|132.81|135.22|132.72|21
1624868230000|2021-06-28 08:17:10|135.31|132.81|135.25|132.75|135.34|132.84|135.25|132.75|18
1624868240000|2021-06-28 08:17:20|135.23|132.73|135.32|132.82|135.33|132.83|135.22|132.72|15
1624868250000|2021-06-28 08:17:30|135.31|132.81|135.23|132.73|135.31|132.81|135.22|132.72|15
1624868260000|2021-06-28 08:17:40|135.22|132.72|135.12|132.62|135.23|132.73|135.09|132.59|18
1624868270000|2021-06-28 08:17:50|135.13|132.63|135.09|132.59|135.19|132.69|135.09|132.59|21
1624868280000|2021-06-28 08:18:00|135.1|132.6|135.17|132.67|135.17|132.67|135.1|132.6|17
1624868290000|2021-06-28 08:18:10|135.18|132.68|135.25|132.75|135.31|132.81|135.17|132.67|25
1624868300000|2021-06-28 08:18:20|135.26|132.76|135.27|132.77|135.28|132.78|135.24|132.74|15
1624868310000|2021-06-28 08:18:30|135.28|132.78|135.33|132.83|135.33|132.83|135.28|132.78|18
1624868320000|2021-06-28 08:18:40|135.35|132.85|135.29|132.79|135.39|132.89|135.29|132.79|23
1624868330000|2021-06-28 08:18:50|135.3|132.8|135.34|132.84|135.34|132.84|135.3|132.8|17
1624868340000|2021-06-28 08:19:00|135.33|132.83|135.34|132.84|135.34|132.84|135.29|132.79|14
1624868350000|2021-06-28 08:19:10|135.33|132.83|135.2|132.7|135.33|132.83|135.19|132.69|14
1624868360000|2021-06-28 08:19:20|135.19|132.69|135.07|132.57|135.19|132.69|135.07|132.57|19
1624868370000|2021-06-28 08:19:30|135.06|132.56|134.94|132.44|135.09|132.59|134.94|132.44|23
1624868380000|2021-06-28 08:19:40|134.95|132.45|134.94|132.44|134.98|132.48|134.93|132.43|10
1624868390000|2021-06-28 08:19:50|134.91|132.41|135.29|132.79|135.29|132.79|134.91|132.41|28
1624868400000|2021-06-28 08:20:00|135.27|132.77|135.61|133.11|135.61|133.11|135.27|132.77|19
1624868410000|2021-06-28 08:20:10|135.62|133.12|136|133.5|136|133.5|135.62|133.12|27
1624868420000|2021-06-28 08:20:20|135.99|133.49|136.14|133.64|136.17|133.67|135.99|133.49|24
1624868430000|2021-06-28 08:20:30|136.17|133.67|136.13|133.63|136.21|133.71|136.05|133.55|29
1624868440000|2021-06-28 08:20:40|136.12|133.62|135.96|133.46|136.14|133.64|135.96|133.46|24
1624868450000|2021-06-28 08:20:50|135.98|133.48|135.8|133.3|136.02|133.52|135.74|133.24|20
1624868460000|2021-06-28 08:21:00|135.79|133.29|135.79|133.29|135.84|133.34|135.72|133.22|18
1624868470000|2021-06-28 08:21:10|135.78|133.28|135.92|133.42|135.92|133.42|135.64|133.14|17
1624868480000|2021-06-28 08:21:20|135.91|133.41|136.1|133.6|136.11|133.61|135.86|133.36|20
1624868490000|2021-06-28 08:21:30|136.09|133.59|135.98|133.48|136.1|133.6|135.96|133.46|20
1624868500000|2021-06-28 08:21:40|135.97|133.47|135.95|133.45|136.04|133.54|135.95|133.45|18
1624868510000|2021-06-28 08:21:50|135.98|133.48|135.95|133.45|135.98|133.48|135.93|133.43|19
1624868520000|2021-06-28 08:22:00|135.96|133.46|136.07|133.57|136.08|133.58|135.92|133.42|21
1624868530000|2021-06-28 08:22:10|136.08|133.58|135.88|133.38|136.08|133.58|135.88|133.38|28
1624868540000|2021-06-28 08:22:20|135.89|133.39|135.9|133.4|135.93|133.43|135.87|133.37|19
1624868550000|2021-06-28 08:22:30|135.89|133.39|135.9|133.4|135.95|133.45|135.87|133.37|21
1624868560000|2021-06-28 08:22:40|135.88|133.38|135.75|133.25|135.88|133.38|135.75|133.25|20
1624868570000|2021-06-28 08:22:50|135.74|133.24|135.8|133.3|135.83|133.33|135.74|133.24|20
1624868580000|2021-06-28 08:23:00|135.78|133.28|135.7|133.2|135.78|133.28|135.69|133.19|22
1624868590000|2021-06-28 08:23:10|135.71|133.21|135.73|133.23|135.74|133.24|135.66|133.16|20
1624868600000|2021-06-28 08:23:20|135.71|133.21|135.64|133.14|135.72|133.22|135.64|133.14|22
1624868610000|2021-06-28 08:23:30|135.65|133.15|135.6|133.1|135.68|133.18|135.54|133.04|14
1624868620000|2021-06-28 08:23:40|135.47|132.97|135.57|133.07|135.57|133.07|135.42|132.92|15
1624868630000|2021-06-28 08:23:50|135.6|133.1|135.54|133.04|135.62|133.12|135.53|133.03|18
1624868640000|2021-06-28 08:24:00|135.53|133.03|135.54|133.04|135.54|133.04|135.44|132.94|24
1624868650000|2021-06-28 08:24:10|135.58|133.08|135.49|132.99|135.58|133.08|135.47|132.97|16
1624868660000|2021-06-28 08:24:20|135.48|132.98|135.49|132.99|135.51|133.01|135.46|132.96|14
1624868670000|2021-06-28 08:24:30|135.5|133|135.52|133.02|135.54|133.04|135.5|133|12
1624868680000|2021-06-28 08:24:40|135.51|133.01|135.47|132.97|135.52|133.02|135.47|132.97|14
1624868690000|2021-06-28 08:24:50|135.46|132.96|135.57|133.07|135.57|133.07|135.46|132.96|12
1624868700000|2021-06-28 08:25:00|135.61|133.11|135.77|133.27|135.77|133.27|135.57|133.07|21
1624868710000|2021-06-28 08:25:10|135.8|133.3|135.76|133.26|135.8|133.3|135.69|133.19|18
1624868720000|2021-06-28 08:25:20|135.75|133.25|135.7|133.2|135.77|133.27|135.69|133.19|21
1624868730000|2021-06-28 08:25:30|135.69|133.19|135.68|133.18|135.73|133.23|135.66|133.16|21
1624868740000|2021-06-28 08:25:40|135.69|133.19|135.71|133.21|135.71|133.21|135.66|133.16|17
1624868750000|2021-06-28 08:25:50|135.72|133.22|135.64|133.14|135.72|133.22|135.64|133.14|15
1624868760000|2021-06-28 08:26:00|135.61|133.11|135.51|133.01|135.63|133.13|135.48|132.98|22
1624868770000|2021-06-28 08:26:10|135.5|133|135.43|132.93|135.53|133.03|135.38|132.88|19
1624868780000|2021-06-28 08:26:20|135.47|132.97|135.38|132.88|135.5|133|135.33|132.83|20
1624868790000|2021-06-28 08:26:30|135.35|132.85|135.3|132.8|135.37|132.87|135.25|132.75|19
1624868800000|2021-06-28 08:26:40|135.29|132.79|135.33|132.83|135.36|132.86|135.26|132.76|20
1624868810000|2021-06-28 08:26:50|135.34|132.84|135.37|132.87|135.38|132.88|135.33|132.83|14
1624868820000|2021-06-28 08:27:00|135.35|132.85|135.32|132.82|135.37|132.87|135.32|132.82|11
1624868830000|2021-06-28 08:27:10|135.33|132.83|135.34|132.84|135.35|132.85|135.33|132.83|8
1624868840000|2021-06-28 08:27:20|135.33|132.83|135.23|132.73|135.34|132.84|135.21|132.71|15
1624868850000|2021-06-28 08:27:30|135.27|132.77|135.25|132.75|135.29|132.79|135.25|132.75|18
1624868860000|2021-06-28 08:27:40|135.24|132.74|135.32|132.82|135.32|132.82|135.24|132.74|18
1624868870000|2021-06-28 08:27:50|135.29|132.79|135.23|132.73|135.29|132.79|135.22|132.72|16
1624868880000|2021-06-28 08:28:00|135.24|132.74|135.24|132.74|135.3|132.8|135.22|132.72|18
1624868890000|2021-06-28 08:28:10|135.25|132.75|135.24|132.74|135.28|132.78|135.24|132.74|10
1624868900000|2021-06-28 08:28:20|135.2|132.7|135.29|132.79|135.29|132.79|135.16|132.66|23
1624868910000|2021-06-28 08:28:30|135.28|132.78|135.22|132.72|135.28|132.78|135.22|132.72|6
1624868920000|2021-06-28 08:28:40|135.23|132.73|135.24|132.74|135.24|132.74|135.22|132.72|4
1624868930000|2021-06-28 08:28:50|135.23|132.73|135.27|132.77|135.27|132.77|135.23|132.73|10
1624868940000|2021-06-28 08:29:00|135.26|132.76|135.14|132.64|135.28|132.78|135.13|132.63|19
1624868950000|2021-06-28 08:29:10|135.13|132.63|135.03|132.53|135.14|132.64|135.02|132.52|18
1624868960000|2021-06-28 08:29:20|135.02|132.52|134.91|132.41|135.02|132.52|134.9|132.4|6
1624868970000|2021-06-28 08:29:30|134.92|132.42|134.96|132.46|134.96|132.46|134.92|132.42|8
1624868980000|2021-06-28 08:29:40|134.97|132.47|134.96|132.46|134.97|132.47|134.96|132.46|4
1624868990000|2021-06-28 08:29:50|134.94|132.44|134.95|132.45|134.95|132.45|134.92|132.42|9
1624869000000|2021-06-28 08:30:00|134.96|132.46|135.16|132.66|135.17|132.67|134.96|132.46|17
1624869010000|2021-06-28 08:30:10|135.15|132.65|135.06|132.56|135.15|132.65|135.02|132.52|15
1624869020000|2021-06-28 08:30:20|135.03|132.53|135.06|132.56|135.1|132.6|135.03|132.53|23
1624869030000|2021-06-28 08:30:30|135.12|132.62|135.1|132.6|135.12|132.62|135.05|132.55|10
1624869040000|2021-06-28 08:30:40|135.09|132.59|134.98|132.48|135.11|132.61|134.96|132.46|27
1624869050000|2021-06-28 08:30:50|134.95|132.45|134.94|132.44|135|132.5|134.94|132.44|14
1624869060000|2021-06-28 08:31:00|134.93|132.43|134.94|132.44|134.96|132.46|134.92|132.42|15
1624869070000|2021-06-28 08:31:10|134.92|132.42|134.86|132.36|134.92|132.42|134.86|132.36|3
1624869080000|2021-06-28 08:31:20|134.87|132.37|134.87|132.37|134.89|132.39|134.86|132.36|7
1624869090000|2021-06-28 08:31:30|134.86|132.36|134.73|132.23|134.86|132.36|134.73|132.23|18
1624869100000|2021-06-28 08:31:40|134.74|132.24|134.76|132.26|134.81|132.31|134.73|132.23|15
1624869110000|2021-06-28 08:31:50|134.82|132.32|134.84|132.34|134.87|132.37|134.77|132.27|23
1624869120000|2021-06-28 08:32:00|134.86|132.36|134.89|132.39|134.91|132.41|134.86|132.36|14
1624869130000|2021-06-28 08:32:10|134.9|132.4|134.81|132.31|134.9|132.4|134.81|132.31|11
1624869140000|2021-06-28 08:32:20|134.8|132.3|134.77|132.27|134.81|132.31|134.77|132.27|8
1624869150000|2021-06-28 08:32:30|134.78|132.28|134.82|132.32|134.82|132.32|134.77|132.27|15
1624869160000|2021-06-28 08:32:40|134.81|132.31|134.8|132.3|134.83|132.33|134.8|132.3|13
1624869170000|2021-06-28 08:32:50|134.81|132.31|134.79|132.29|134.81|132.31|134.78|132.28|16
1624869180000|2021-06-28 08:33:00|134.8|132.3|134.82|132.32|134.82|132.32|134.78|132.28|13
1624869190000|2021-06-28 08:33:10|134.84|132.34|134.87|132.37|134.88|132.38|134.82|132.32|15
1624869200000|2021-06-28 08:33:20|134.86|132.36|134.83|132.33|134.87|132.37|134.83|132.33|14
1624869210000|2021-06-28 08:33:30|134.84|132.34|134.83|132.33|134.84|132.34|134.82|132.32|8
1624869220000|2021-06-28 08:33:40|134.84|132.34|134.83|132.33|134.84|132.34|134.83|132.33|6
1624869230000|2021-06-28 08:33:50|134.82|132.32|134.83|132.33|134.83|132.33|134.82|132.32|4
1624869240000|2021-06-28 08:34:00|134.82|132.32|134.85|132.35|134.85|132.35|134.82|132.32|5
1624869250000|2021-06-28 08:34:10|134.86|132.36|134.87|132.37|134.9|132.4|134.86|132.36|18
1624869260000|2021-06-28 08:34:20|134.88|132.38|134.88|132.38|134.91|132.41|134.86|132.36|18
1624869270000|2021-06-28 08:34:30|134.87|132.37|134.89|132.39|134.9|132.4|134.87|132.37|11
1624869280000|2021-06-28 08:34:40|134.86|132.36|134.88|132.38|134.9|132.4|134.86|132.36|13
1624869290000|2021-06-28 08:34:50|134.89|132.39|134.9|132.4|134.91|132.41|134.89|132.39|11
1624869300000|2021-06-28 08:35:00|134.89|132.39|134.9|132.4|134.91|132.41|134.86|132.36|15
1624869310000|2021-06-28 08:35:10|134.89|132.39|134.89|132.39|134.91|132.41|134.89|132.39|5
1624869320000|2021-06-28 08:35:20|134.84|132.34|134.86|132.36|134.87|132.37|134.83|132.33|13
1624869330000|2021-06-28 08:35:30|134.85|132.35|134.84|132.34|134.88|132.38|134.83|132.33|12
1624869340000|2021-06-28 08:35:40|134.86|132.36|134.88|132.38|134.89|132.39|134.84|132.34|12
1624869350000|2021-06-28 08:35:50|134.87|132.37|134.85|132.35|134.88|132.38|134.84|132.34|11
1624869360000|2021-06-28 08:36:00|134.86|132.36|134.88|132.38|134.89|132.39|134.85|132.35|11
1624869370000|2021-06-28 08:36:10|134.89|132.39|134.86|132.36|134.9|132.4|134.85|132.35|10
1624869380000|2021-06-28 08:36:20|134.87|132.37|134.87|132.37|134.88|132.38|134.87|132.37|5
1624869390000|2021-06-28 08:36:30|134.85|132.35|134.88|132.38|134.9|132.4|134.85|132.35|13
1624869400000|2021-06-28 08:36:40|134.89|132.39|134.89|132.39|134.91|132.41|134.88|132.38|7
1624869410000|2021-06-28 08:36:50|134.88|132.38|134.89|132.39|134.89|132.39|134.88|132.38|2
1624869420000|2021-06-28 08:37:00|134.88|132.38|134.91|132.41|134.95|132.45|134.88|132.38|18
1624869430000|2021-06-28 08:37:10|134.92|132.42|134.97|132.47|134.99|132.49|134.92|132.42|16
1624869440000|2021-06-28 08:37:20|134.96|132.46|134.92|132.42|134.98|132.48|134.91|132.41|12
1624869450000|2021-06-28 08:37:30|134.93|132.43|134.93|132.43|134.94|132.44|134.92|132.42|7
1624869460000|2021-06-28 08:37:40|134.92|132.42|134.92|132.42|134.94|132.44|134.92|132.42|9
1624869470000|2021-06-28 08:37:50|134.93|132.43|134.89|132.39|134.93|132.43|134.88|132.38|6
1624869480000|2021-06-28 08:38:00|134.9|132.4|134.89|132.39|134.92|132.42|134.89|132.39|8
1624869490000|2021-06-28 08:38:10|134.9|132.4|134.96|132.46|134.97|132.47|134.89|132.39|13
1624869500000|2021-06-28 08:38:20|134.97|132.47|135.02|132.52|135.02|132.52|134.95|132.45|12
1624869510000|2021-06-28 08:38:30|135.01|132.51|135|132.5|135.03|132.53|135|132.5|8
1624869520000|2021-06-28 08:38:40|134.99|132.49|134.99|132.49|135.01|132.51|134.98|132.48|9
1624869530000|2021-06-28 08:38:50|134.98|132.48|135.02|132.52|135.02|132.52|134.97|132.47|15
1624869540000|2021-06-28 08:39:00|135.04|132.54|134.98|132.48|135.04|132.54|134.96|132.46|13
1624869550000|2021-06-28 08:39:10|134.99|132.49|134.95|132.45|134.99|132.49|134.94|132.44|8
1624869560000|2021-06-28 08:39:20|134.94|132.44|134.96|132.46|134.97|132.47|134.94|132.44|9
1624869570000|2021-06-28 08:39:30|134.98|132.48|134.96|132.46|134.98|132.48|134.95|132.45|7
1624869580000|2021-06-28 08:39:40|134.97|132.47|134.97|132.47|134.97|132.47|134.96|132.46|7
1624869590000|2021-06-28 08:39:50|134.96|132.46|134.95|132.45|134.97|132.47|134.94|132.44|10
1624869600000|2021-06-28 08:40:00|134.94|132.44|134.96|132.46|134.97|132.47|134.94|132.44|7
1624869610000|2021-06-28 08:40:10|134.97|132.47|135.03|132.53|135.03|132.53|134.96|132.46|14
1624869620000|2021-06-28 08:40:20|135.04|132.54|135.01|132.51|135.04|132.54|135|132.5|5
1624869630000|2021-06-28 08:40:30|135|132.5|135|132.5|135.01|132.51|134.98|132.48|10
1624869640000|2021-06-28 08:40:40|134.99|132.49|135|132.5|135.01|132.51|134.99|132.49|10
1624869650000|2021-06-28 08:40:50|134.99|132.49|135.06|132.56|135.11|132.61|134.99|132.49|18
1624869660000|2021-06-28 08:41:00|135.05|132.55|134.99|132.49|135.08|132.58|134.99|132.49|20
1624869680000|2021-06-28 08:41:20|134.98|132.48|134.99|132.49|134.99|132.49|134.98|132.48|2
1624869690000|2021-06-28 08:41:30|134.98|132.48|134.94|132.44|134.99|132.49|134.94|132.44|5
1624869700000|2021-06-28 08:41:40|134.95|132.45|134.99|132.49|135|132.5|134.95|132.45|11
1624869710000|2021-06-28 08:41:50|135|132.5|134.96|132.46|135|132.5|134.96|132.46|12
1624869720000|2021-06-28 08:42:00|134.97|132.47|134.96|132.46|134.97|132.47|134.94|132.44|11
1624869730000|2021-06-28 08:42:10|134.97|132.47|134.99|132.49|135.01|132.51|134.96|132.46|15
1624869740000|2021-06-28 08:42:20|134.98|132.48|135.04|132.54|135.04|132.54|134.98|132.48|13
1624869750000|2021-06-28 08:42:30|135.03|132.53|135.04|132.54|135.05|132.55|135.02|132.52|11
1624869760000|2021-06-28 08:42:40|135.06|132.56|135.1|132.6|135.12|132.62|135.06|132.56|19
1624869770000|2021-06-28 08:42:50|135.11|132.61|135.12|132.62|135.15|132.65|135.1|132.6|12
1624869780000|2021-06-28 08:43:00|135.11|132.61|135.15|132.65|135.16|132.66|135.11|132.61|14
1624869790000|2021-06-28 08:43:10|135.21|132.71|135.13|132.63|135.25|132.75|135.13|132.63|19
1624869800000|2021-06-28 08:43:20|135.14|132.64|135.05|132.55|135.16|132.66|135.02|132.52|20
1624869810000|2021-06-28 08:43:30|135.04|132.54|134.99|132.49|135.07|132.57|134.97|132.47|22
1624869820000|2021-06-28 08:43:40|135|132.5|135.05|132.55|135.05|132.55|134.99|132.49|15
1624869830000|2021-06-28 08:43:50|135.04|132.54|135.05|132.55|135.06|132.56|135.03|132.53|11
1624869840000|2021-06-28 08:44:00|135.03|132.53|134.99|132.49|135.03|132.53|134.99|132.49|7
1624869850000|2021-06-28 08:44:10|135|132.5|134.99|132.49|135|132.5|134.99|132.49|4
1624869860000|2021-06-28 08:44:20|135|132.5|134.99|132.49|135|132.5|134.99|132.49|2
1624869870000|2021-06-28 08:44:30|134.97|132.47|135.07|132.57|135.08|132.58|134.96|132.46|12
1624869880000|2021-06-28 08:44:40|135.06|132.56|135|132.5|135.09|132.59|135|132.5|15
1624869890000|2021-06-28 08:44:50|134.99|132.49|135|132.5|135.03|132.53|134.99|132.49|12
1624869900000|2021-06-28 08:45:00|134.99|132.49|135.03|132.53|135.03|132.53|134.97|132.47|9
1624869910000|2021-06-28 08:45:10|135.02|132.52|135.04|132.54|135.04|132.54|135.01|132.51|7
1624869920000|2021-06-28 08:45:20|135.03|132.53|135.01|132.51|135.04|132.54|135.01|132.51|6
1624869930000|2021-06-28 08:45:30|135.02|132.52|134.97|132.47|135.03|132.53|134.97|132.47|9
1624869940000|2021-06-28 08:45:40|134.96|132.46|134.98|132.48|134.98|132.48|134.96|132.46|7
1624869950000|2021-06-28 08:45:50|134.97|132.47|134.97|132.47|134.98|132.48|134.96|132.46|8
1624869960000|2021-06-28 08:46:00|134.96|132.46|134.96|132.46|134.97|132.47|134.95|132.45|7
1624869970000|2021-06-28 08:46:10|134.95|132.45|134.98|132.48|134.98|132.48|134.93|132.43|7
1624869980000|2021-06-28 08:46:20|134.96|132.46|134.96|132.46|135|132.5|134.95|132.45|13
1624869990000|2021-06-28 08:46:30|134.95|132.45|134.94|132.44|134.96|132.46|134.93|132.43|14
1624870000000|2021-06-28 08:46:40|134.95|132.45|134.93|132.43|134.95|132.45|134.92|132.42|7
1624870010000|2021-06-28 08:46:50|134.92|132.42|134.89|132.39|134.93|132.43|134.89|132.39|10
1624870020000|2021-06-28 08:47:00|134.9|132.4|134.88|132.38|134.9|132.4|134.88|132.38|3
1624870030000|2021-06-28 08:47:10|134.87|132.37|134.81|132.31|134.88|132.38|134.81|132.31|18
1624870040000|2021-06-28 08:47:20|134.82|132.32|134.82|132.32|134.85|132.35|134.79|132.29|14
1624870050000|2021-06-28 08:47:30|134.83|132.33|134.75|132.25|134.83|132.33|134.75|132.25|10
1624870060000|2021-06-28 08:47:40|134.76|132.26|134.74|132.24|134.77|132.27|134.73|132.23|17
1624870070000|2021-06-28 08:47:50|134.77|132.27|134.77|132.27|134.8|132.3|134.77|132.27|19
1624870080000|2021-06-28 08:48:00|134.79|132.29|134.85|132.35|134.85|132.35|134.78|132.28|14
1624870090000|2021-06-28 08:48:10|134.86|132.36|134.94|132.44|134.94|132.44|134.86|132.36|7
1624870100000|2021-06-28 08:48:20|134.93|132.43|134.97|132.47|135.01|132.51|134.92|132.42|12
1624870110000|2021-06-28 08:48:30|134.98|132.48|135|132.5|135.02|132.52|134.97|132.47|15
1624870120000|2021-06-28 08:48:40|135.03|132.53|135|132.5|135.03|132.53|135|132.5|8
1624870130000|2021-06-28 08:48:50|134.99|132.49|135.02|132.52|135.03|132.53|134.98|132.48|8
1624870140000|2021-06-28 08:49:00|135.03|132.53|135.04|132.54|135.06|132.56|135.03|132.53|9
1624870150000|2021-06-28 08:49:10|135.05|132.55|135.17|132.67|135.17|132.67|135.05|132.55|12
1624870160000|2021-06-28 08:49:20|135.18|132.68|135.21|132.71|135.21|132.71|135.18|132.68|8
1624870170000|2021-06-28 08:49:30|135.2|132.7|135.24|132.74|135.24|132.74|135.2|132.7|7
1624870180000|2021-06-28 08:49:40|135.25|132.75|135.22|132.72|135.26|132.76|135.22|132.72|12
1624870190000|2021-06-28 08:49:50|135.23|132.73|135.2|132.7|135.26|132.76|135.16|132.66|24
1624870200000|2021-06-28 08:50:00|135.21|132.71|135.25|132.75|135.25|132.75|135.19|132.69|17
1624870210000|2021-06-28 08:50:10|135.24|132.74|135.28|132.78|135.28|132.78|135.23|132.73|20
1624870220000|2021-06-28 08:50:20|135.27|132.77|135.28|132.78|135.35|132.85|135.25|132.75|14
1624870230000|2021-06-28 08:50:30|135.27|132.77|135.28|132.78|135.3|132.8|135.26|132.76|12
1624870240000|2021-06-28 08:50:40|135.27|132.77|135.28|132.78|135.3|132.8|135.27|132.77|14
1624870250000|2021-06-28 08:50:50|135.29|132.79|135.29|132.79|135.3|132.8|135.28|132.78|11
1624870260000|2021-06-28 08:51:00|135.28|132.78|135.22|132.72|135.29|132.79|135.22|132.72|9
1624870270000|2021-06-28 08:51:10|135.21|132.71|135.22|132.72|135.23|132.73|135.21|132.71|8
1624870280000|2021-06-28 08:51:20|135.21|132.71|135.22|132.72|135.22|132.72|135.21|132.71|2
1624870290000|2021-06-28 08:51:30|135.21|132.71|135.17|132.67|135.22|132.72|135.16|132.66|9
1624870300000|2021-06-28 08:51:40|135.2|132.7|135.17|132.67|135.25|132.75|135.17|132.67|16
1624870310000|2021-06-28 08:51:50|135.16|132.66|135.17|132.67|135.18|132.68|135.16|132.66|10
1624870320000|2021-06-28 08:52:00|135.18|132.68|135.22|132.72|135.22|132.72|135.17|132.67|20
1624870330000|2021-06-28 08:52:10|135.21|132.71|135.22|132.72|135.22|132.72|135.17|132.67|22
1624870340000|2021-06-28 08:52:20|135.23|132.73|135.24|132.74|135.24|132.74|135.22|132.72|8
1624870350000|2021-06-28 08:52:30|135.23|132.73|135.23|132.73|135.24|132.74|135.23|132.73|5
1624870360000|2021-06-28 08:52:40|135.24|132.74|135.24|132.74|135.24|132.74|135.2|132.7|21
1624870370000|2021-06-28 08:52:50|135.23|132.73|135.2|132.7|135.26|132.76|135.2|132.7|19
1624870380000|2021-06-28 08:53:00|135.21|132.71|135.23|132.73|135.27|132.77|135.21|132.71|15
1624870390000|2021-06-28 08:53:10|135.24|132.74|135.25|132.75|135.26|132.76|135.23|132.73|10
1624870400000|2021-06-28 08:53:20|135.24|132.74|135.26|132.76|135.27|132.77|135.24|132.74|9
1624870410000|2021-06-28 08:53:30|135.25|132.75|135.26|132.76|135.27|132.77|135.25|132.75|8
1624870420000|2021-06-28 08:53:40|135.25|132.75|135.3|132.8|135.32|132.82|135.25|132.75|10
1624870430000|2021-06-28 08:53:50|135.31|132.81|135.31|132.81|135.33|132.83|135.28|132.78|17
1624870440000|2021-06-28 08:54:00|135.32|132.82|135.31|132.81|135.32|132.82|135.29|132.79|10
1624870450000|2021-06-28 08:54:10|135.29|132.79|135.29|132.79|135.29|132.79|135.29|132.79|1
1624870460000|2021-06-28 08:54:20|135.27|132.77|135.27|132.77|135.28|132.78|135.26|132.76|9
1624870470000|2021-06-28 08:54:30|135.28|132.78|135.31|132.81|135.34|132.84|135.28|132.78|14
1624870480000|2021-06-28 08:54:40|135.32|132.82|135.35|132.85|135.38|132.88|135.32|132.82|19
1624870490000|2021-06-28 08:54:50|135.36|132.86|135.35|132.85|135.36|132.86|135.35|132.85|6
1624870500000|2021-06-28 08:55:00|135.36|132.86|135.38|132.88|135.4|132.9|135.35|132.85|13
1624870510000|2021-06-28 08:55:10|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|2
1624870520000|2021-06-28 08:55:20|135.39|132.89|135.4|132.9|135.4|132.9|135.38|132.88|8
1624870530000|2021-06-28 08:55:30|135.39|132.89|135.42|132.92|135.42|132.92|135.37|132.87|12
1624870540000|2021-06-28 08:55:40|135.43|132.93|135.42|132.92|135.44|132.94|135.42|132.92|7
1624870550000|2021-06-28 08:55:50|135.44|132.94|135.43|132.93|135.44|132.94|135.42|132.92|6
1624870560000|2021-06-28 08:56:00|135.42|132.92|135.37|132.87|135.43|132.93|135.37|132.87|8
1624870570000|2021-06-28 08:56:10|135.36|132.86|135.35|132.85|135.36|132.86|135.35|132.85|2
1624870580000|2021-06-28 08:56:20|135.34|132.84|135.34|132.84|135.35|132.85|135.34|132.84|5
1624870590000|2021-06-28 08:56:30|135.35|132.85|135.35|132.85|135.35|132.85|135.34|132.84|7
1624870600000|2021-06-28 08:56:40|135.34|132.84|135.35|132.85|135.35|132.85|135.34|132.84|4
1624870610000|2021-06-28 08:56:50|135.34|132.84|135.35|132.85|135.35|132.85|135.34|132.84|4
1624870620000|2021-06-28 08:57:00|135.34|132.84|135.35|132.85|135.35|132.85|135.34|132.84|2
1624870640000|2021-06-28 08:57:20|135.33|132.83|135.35|132.85|135.35|132.85|135.33|132.83|5
1624870650000|2021-06-28 08:57:30|135.32|132.82|135.31|132.81|135.32|132.82|135.3|132.8|5
1624870660000|2021-06-28 08:57:40|135.32|132.82|135.32|132.82|135.32|132.82|135.32|132.82|1
1624870670000|2021-06-28 08:57:50|135.33|132.83|135.35|132.85|135.35|132.85|135.31|132.81|6
1624870680000|2021-06-28 08:58:00|135.34|132.84|135.35|132.85|135.35|132.85|135.34|132.84|2
1624870690000|2021-06-28 08:58:10|135.33|132.83|135.35|132.85|135.35|132.85|135.33|132.83|5
1624870700000|2021-06-28 08:58:20|135.34|132.84|135.35|132.85|135.35|132.85|135.34|132.84|2
1624870750000|2021-06-28 08:59:10|135.41|132.91|135.41|132.91|135.43|132.93|135.4|132.9|7
1624870760000|2021-06-28 08:59:20|135.42|132.92|135.4|132.9|135.42|132.92|135.4|132.9|5
1624870770000|2021-06-28 08:59:30|135.41|132.91|135.4|132.9|135.41|132.91|135.4|132.9|2
1624870780000|2021-06-28 08:59:40|135.39|132.89|135.38|132.88|135.4|132.9|135.38|132.88|4
1624870790000|2021-06-28 08:59:50|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|6
1624870800000|2021-06-28 09:00:00|135.39|132.89|135.35|132.85|135.39|132.89|135.35|132.85|5
1624870810000|2021-06-28 09:00:10|135.29|132.79|135.31|132.81|135.38|132.88|135.26|132.76|14
1624870820000|2021-06-28 09:00:20|135.3|132.8|135.21|132.71|135.3|132.8|135.19|132.69|20
1624870830000|2021-06-28 09:00:30|135.18|132.68|135.17|132.67|135.21|132.71|135.12|132.62|12
1624870840000|2021-06-28 09:00:40|135.18|132.68|135.14|132.64|135.18|132.68|135.13|132.63|9
1624870850000|2021-06-28 09:00:50|135.15|132.65|135.13|132.63|135.16|132.66|135.12|132.62|8
1624870860000|2021-06-28 09:01:00|135.14|132.64|135.18|132.68|135.19|132.69|135.14|132.64|16
1624870870000|2021-06-28 09:01:10|135.19|132.69|135.4|132.9|135.4|132.9|135.16|132.66|20
1624870880000|2021-06-28 09:01:20|135.41|132.91|135.43|132.93|135.43|132.93|135.31|132.81|22
1624870890000|2021-06-28 09:01:30|135.38|132.88|135.26|132.76|135.38|132.88|135.21|132.71|19
1624870900000|2021-06-28 09:01:40|135.22|132.72|135.22|132.72|135.24|132.74|135.18|132.68|11
1624870910000|2021-06-28 09:01:50|135.21|132.71|135.24|132.74|135.25|132.75|135.2|132.7|12
1624870920000|2021-06-28 09:02:00|135.23|132.73|135.21|132.71|135.25|132.75|135.2|132.7|15
1624870930000|2021-06-28 09:02:10|135.2|132.7|135.29|132.79|135.31|132.81|135.2|132.7|23
1624870940000|2021-06-28 09:02:20|135.28|132.78|135.16|132.66|135.28|132.78|135.16|132.66|18
1624870950000|2021-06-28 09:02:30|135.15|132.65|135.18|132.68|135.21|132.71|135.15|132.65|10
1624870960000|2021-06-28 09:02:40|135.17|132.67|135.11|132.61|135.21|132.71|135.08|132.58|23
1624870970000|2021-06-28 09:02:50|135.12|132.62|135.07|132.57|135.12|132.62|135.07|132.57|15
1624870980000|2021-06-28 09:03:00|135.09|132.59|135.12|132.62|135.17|132.67|135.09|132.59|17
1624870990000|2021-06-28 09:03:10|135.09|132.59|135.08|132.58|135.1|132.6|135.08|132.58|9
1624871000000|2021-06-28 09:03:20|135.11|132.61|135.03|132.53|135.11|132.61|135.02|132.52|11
1624871010000|2021-06-28 09:03:30|135.02|132.52|135.02|132.52|135.03|132.53|135|132.5|14
1624871020000|2021-06-28 09:03:40|135.03|132.53|135.07|132.57|135.08|132.58|135.02|132.52|8
1624871030000|2021-06-28 09:03:50|135.06|132.56|135.04|132.54|135.12|132.62|135.02|132.52|20
1624871040000|2021-06-28 09:04:00|135.05|132.55|135.04|132.54|135.07|132.57|135.02|132.52|14
1624871050000|2021-06-28 09:04:10|135.03|132.53|135.03|132.53|135.05|132.55|135.01|132.51|8
1624871060000|2021-06-28 09:04:20|135.02|132.52|135.01|132.51|135.03|132.53|135.01|132.51|7
1624871070000|2021-06-28 09:04:30|135|132.5|134.93|132.43|135|132.5|134.91|132.41|14
1624871080000|2021-06-28 09:04:40|134.92|132.42|134.91|132.41|134.96|132.46|134.9|132.4|11
1624871090000|2021-06-28 09:04:50|134.9|132.4|134.91|132.41|134.92|132.42|134.86|132.36|19
1624871100000|2021-06-28 09:05:00|134.9|132.4|134.87|132.37|134.92|132.42|134.86|132.36|16
1624871110000|2021-06-28 09:05:10|134.86|132.36|134.85|132.35|134.88|132.38|134.85|132.35|6
1624871120000|2021-06-28 09:05:20|134.86|132.36|134.94|132.44|134.96|132.46|134.86|132.36|12
1624871130000|2021-06-28 09:05:30|134.93|132.43|134.94|132.44|134.97|132.47|134.92|132.42|20
1624871140000|2021-06-28 09:05:40|134.97|132.47|134.96|132.46|135.01|132.51|134.94|132.44|14
1624871150000|2021-06-28 09:05:50|134.95|132.45|134.93|132.43|134.98|132.48|134.93|132.43|8
1624871160000|2021-06-28 09:06:00|134.98|132.48|135.07|132.57|135.07|132.57|134.93|132.43|15
1624871170000|2021-06-28 09:06:10|135.06|132.56|135.03|132.53|135.07|132.57|135.02|132.52|20
1624871180000|2021-06-28 09:06:20|135.04|132.54|135.08|132.58|135.08|132.58|135.02|132.52|17
1624871190000|2021-06-28 09:06:30|135.07|132.57|135.05|132.55|135.1|132.6|135.04|132.54|13
1624871200000|2021-06-28 09:06:40|135.06|132.56|135.05|132.55|135.07|132.57|135.04|132.54|13
1624871210000|2021-06-28 09:06:50|135.06|132.56|135|132.5|135.06|132.56|134.97|132.47|11
1624871220000|2021-06-28 09:07:00|134.99|132.49|135.05|132.55|135.06|132.56|134.94|132.44|22
1624871230000|2021-06-28 09:07:10|134.97|132.47|134.96|132.46|134.98|132.48|134.91|132.41|21
1624871240000|2021-06-28 09:07:20|134.97|132.47|135.02|132.52|135.02|132.52|134.96|132.46|12
1624871250000|2021-06-28 09:07:30|135.01|132.51|135.01|132.51|135.03|132.53|135.01|132.51|4
1624871260000|2021-06-28 09:07:40|135|132.5|135.03|132.53|135.03|132.53|135|132.5|4
1624871270000|2021-06-28 09:07:50|135.04|132.54|135.02|132.52|135.04|132.54|135.01|132.51|8
1624871280000|2021-06-28 09:08:00|135.03|132.53|135.03|132.53|135.04|132.54|135.01|132.51|9
1624871290000|2021-06-28 09:08:10|135.04|132.54|135.05|132.55|135.06|132.56|135.03|132.53|4
1624871300000|2021-06-28 09:08:20|135.06|132.56|135.06|132.56|135.07|132.57|135.06|132.56|3
1624871310000|2021-06-28 09:08:30|135.04|132.54|135.1|132.6|135.1|132.6|135.03|132.53|10
1624871320000|2021-06-28 09:08:40|135.09|132.59|135.1|132.6|135.1|132.6|135.08|132.58|4
1624871330000|2021-06-28 09:08:50|135.09|132.59|135.09|132.59|135.1|132.6|135.08|132.58|11
1624871340000|2021-06-28 09:09:00|135.08|132.58|135.08|132.58|135.09|132.59|135.08|132.58|9
1624871360000|2021-06-28 09:09:20|135.1|132.6|135.13|132.63|135.14|132.64|135.08|132.58|10
1624871370000|2021-06-28 09:09:30|135.1|132.6|135.08|132.58|135.1|132.6|135.08|132.58|5
1624871380000|2021-06-28 09:09:40|135.07|132.57|135.03|132.53|135.07|132.57|135.03|132.53|2
1624871390000|2021-06-28 09:09:50|135.04|132.54|135.03|132.53|135.04|132.54|135.03|132.53|2
1624871400000|2021-06-28 09:10:00|134.99|132.49|134.96|132.46|134.99|132.49|134.96|132.46|3
1624871410000|2021-06-28 09:10:10|134.95|132.45|134.93|132.43|134.95|132.45|134.91|132.41|11
1624871420000|2021-06-28 09:10:20|134.94|132.44|135.02|132.52|135.02|132.52|134.94|132.44|15
1624871430000|2021-06-28 09:10:30|135.01|132.51|134.82|132.32|135.02|132.52|134.81|132.31|20
1624871440000|2021-06-28 09:10:40|134.87|132.37|134.86|132.36|134.91|132.41|134.84|132.34|18
1624871450000|2021-06-28 09:10:50|134.84|132.34|134.91|132.41|134.93|132.43|134.84|132.34|23
1624871460000|2021-06-28 09:11:00|134.9|132.4|134.85|132.35|134.92|132.42|134.85|132.35|15
1624871470000|2021-06-28 09:11:10|134.9|132.4|134.94|132.44|134.97|132.47|134.88|132.38|17
1624871480000|2021-06-28 09:11:20|134.93|132.43|134.96|132.46|134.96|132.46|134.92|132.42|16
1624871490000|2021-06-28 09:11:30|134.95|132.45|135.08|132.58|135.08|132.58|134.93|132.43|21
1624871500000|2021-06-28 09:11:40|135.09|132.59|135.04|132.54|135.09|132.59|135.02|132.52|22
1624871510000|2021-06-28 09:11:50|135.05|132.55|135.04|132.54|135.08|132.58|135.01|132.51|14
1624871520000|2021-06-28 09:12:00|135.05|132.55|135.05|132.55|135.06|132.56|135.03|132.53|20
1624871530000|2021-06-28 09:12:10|135.04|132.54|135.05|132.55|135.07|132.57|135.04|132.54|9
1624871540000|2021-06-28 09:12:20|135.06|132.56|135|132.5|135.07|132.57|135|132.5|12
1624871550000|2021-06-28 09:12:30|135.02|132.52|135|132.5|135.04|132.54|135|132.5|11
1624871560000|2021-06-28 09:12:40|135.02|132.52|135.04|132.54|135.05|132.55|135|132.5|6
1624871570000|2021-06-28 09:12:50|135.03|132.53|135.02|132.52|135.03|132.53|135.01|132.51|4
1624871580000|2021-06-28 09:13:00|135.03|132.53|135.05|132.55|135.06|132.56|135.03|132.53|7
1624871590000|2021-06-28 09:13:10|135.06|132.56|135.07|132.57|135.08|132.58|135.05|132.55|12
1624871600000|2021-06-28 09:13:20|135.08|132.58|135.07|132.57|135.08|132.58|135.06|132.56|11
1624871610000|2021-06-28 09:13:30|135.05|132.55|135.05|132.55|135.07|132.57|135.05|132.55|9
1624871620000|2021-06-28 09:13:40|135.04|132.54|135.09|132.59|135.09|132.59|135.04|132.54|16
1624871630000|2021-06-28 09:13:50|135.1|132.6|135.06|132.56|135.1|132.6|135.06|132.56|11
1624871640000|2021-06-28 09:14:00|135.05|132.55|135.14|132.64|135.14|132.64|135.05|132.55|14
1624871650000|2021-06-28 09:14:10|135.12|132.62|135.13|132.63|135.13|132.63|135.09|132.59|10
1624871660000|2021-06-28 09:14:20|135.12|132.62|135.12|132.62|135.14|132.64|135.11|132.61|12
1624871670000|2021-06-28 09:14:30|135.11|132.61|135.06|132.56|135.11|132.61|135.05|132.55|13
1624871680000|2021-06-28 09:14:40|135.07|132.57|135.05|132.55|135.08|132.58|135.05|132.55|5
1624871700000|2021-06-28 09:15:00|135.06|132.56|135.05|132.55|135.06|132.56|135.05|132.55|2
1624871720000|2021-06-28 09:15:20|135.08|132.58|135.07|132.57|135.1|132.6|135.07|132.57|12
1624871730000|2021-06-28 09:15:30|135.08|132.58|135.05|132.55|135.08|132.58|135.05|132.55|5
1624871770000|2021-06-28 09:16:10|135.01|132.51|135.05|132.55|135.05|132.55|135.01|132.51|11
1624871780000|2021-06-28 09:16:20|135.04|132.54|135.04|132.54|135.05|132.55|135.03|132.53|7
1624871790000|2021-06-28 09:16:30|135.03|132.53|135.07|132.57|135.07|132.57|135.02|132.52|10
1624871800000|2021-06-28 09:16:40|135.06|132.56|135|132.5|135.08|132.58|135|132.5|13
1624871810000|2021-06-28 09:16:50|135.01|132.51|135.04|132.54|135.05|132.55|135|132.5|13
1624871820000|2021-06-28 09:17:00|135.03|132.53|135.07|132.57|135.07|132.57|135.03|132.53|12
1624871830000|2021-06-28 09:17:10|135.06|132.56|135.09|132.59|135.09|132.59|135.06|132.56|8
1624871840000|2021-06-28 09:17:20|135.08|132.58|135.09|132.59|135.11|132.61|135.08|132.58|12
1624871850000|2021-06-28 09:17:30|135.11|132.61|135.1|132.6|135.11|132.61|135.09|132.59|11
1624871860000|2021-06-28 09:17:40|135.12|132.62|135.1|132.6|135.14|132.64|135.1|132.6|12
1624871870000|2021-06-28 09:17:50|135.09|132.59|135.13|132.63|135.14|132.64|135.09|132.59|9
1624871880000|2021-06-28 09:18:00|135.16|132.66|135.12|132.62|135.16|132.66|135.11|132.61|14
1624871890000|2021-06-28 09:18:10|135.13|132.63|135.12|132.62|135.13|132.63|135.11|132.61|11
1624871900000|2021-06-28 09:18:20|135.13|132.63|135.15|132.65|135.15|132.65|135.13|132.63|2
1624871910000|2021-06-28 09:18:30|135.12|132.62|135.11|132.61|135.13|132.63|135.11|132.61|8
1624871920000|2021-06-28 09:18:40|135.1|132.6|135.1|132.6|135.13|132.63|135.09|132.59|11
1624871930000|2021-06-28 09:18:50|135.11|132.61|135.07|132.57|135.12|132.62|135.06|132.56|10
1624871940000|2021-06-28 09:19:00|135.06|132.56|135.07|132.57|135.09|132.59|135.06|132.56|7
1624871950000|2021-06-28 09:19:10|135.08|132.58|135.1|132.6|135.11|132.61|135.08|132.58|6
1624871960000|2021-06-28 09:19:20|135.12|132.62|135.14|132.64|135.14|132.64|135.12|132.62|3
1624871970000|2021-06-28 09:19:30|135.15|132.65|135.14|132.64|135.16|132.66|135.14|132.64|5
1624871980000|2021-06-28 09:19:40|135.15|132.65|135.13|132.63|135.15|132.65|135.13|132.63|3
1624871990000|2021-06-28 09:19:50|135.14|132.64|135.13|132.63|135.14|132.64|135.13|132.63|2
1624872020000|2021-06-28 09:20:20|135.11|132.61|135.11|132.61|135.13|132.63|135.1|132.6|7
1624872030000|2021-06-28 09:20:30|135.12|132.62|135.11|132.61|135.13|132.63|135.11|132.61|4
1624872040000|2021-06-28 09:20:40|135.1|132.6|135.09|132.59|135.1|132.6|135.09|132.59|2
1624872050000|2021-06-28 09:20:50|135.1|132.6|135.09|132.59|135.11|132.61|135.09|132.59|4
1624872060000|2021-06-28 09:21:00|135.1|132.6|135.09|132.59|135.1|132.6|135.08|132.58|8
1624872070000|2021-06-28 09:21:10|135.08|132.58|135.09|132.59|135.1|132.6|135.08|132.58|4
1624872080000|2021-06-28 09:21:20|135.08|132.58|135.09|132.59|135.1|132.6|135.08|132.58|16
1624872090000|2021-06-28 09:21:30|135.1|132.6|135.11|132.61|135.12|132.62|135.08|132.58|12
1624872100000|2021-06-28 09:21:40|135.14|132.64|135.14|132.64|135.15|132.65|135.13|132.63|7
1624872110000|2021-06-28 09:21:50|135.15|132.65|135.2|132.7|135.2|132.7|135.13|132.63|15
1624872120000|2021-06-28 09:22:00|135.19|132.69|135.32|132.82|135.33|132.83|135.19|132.69|20
1624872130000|2021-06-28 09:22:10|135.35|132.85|135.34|132.84|135.35|132.85|135.31|132.81|14
1624872140000|2021-06-28 09:22:20|135.35|132.85|135.43|132.93|135.45|132.95|135.34|132.84|11
1624872150000|2021-06-28 09:22:30|135.44|132.94|135.43|132.93|135.44|132.94|135.4|132.9|15
1624872160000|2021-06-28 09:22:40|135.41|132.91|135.38|132.88|135.43|132.93|135.36|132.86|14
1624872170000|2021-06-28 09:22:50|135.36|132.86|135.37|132.87|135.4|132.9|135.34|132.84|16
1624872180000|2021-06-28 09:23:00|135.38|132.88|135.39|132.89|135.4|132.9|135.38|132.88|5
1624872190000|2021-06-28 09:23:10|135.35|132.85|135.28|132.78|135.36|132.86|135.28|132.78|19
1624872200000|2021-06-28 09:23:20|135.29|132.79|135.33|132.83|135.33|132.83|135.29|132.79|14
1624872210000|2021-06-28 09:23:30|135.32|132.82|135.33|132.83|135.34|132.84|135.32|132.82|6
1624872220000|2021-06-28 09:23:40|135.34|132.84|135.42|132.92|135.42|132.92|135.34|132.84|9
1624872230000|2021-06-28 09:23:50|135.41|132.91|135.47|132.97|135.47|132.97|135.41|132.91|11
1624872240000|2021-06-28 09:24:00|135.48|132.98|135.5|133|135.5|133|135.42|132.92|13
1624872250000|2021-06-28 09:24:10|135.49|132.99|135.48|132.98|135.51|133.01|135.47|132.97|11
1624872260000|2021-06-28 09:24:20|135.49|132.99|135.49|132.99|135.49|132.99|135.46|132.96|9
1624872270000|2021-06-28 09:24:30|135.48|132.98|135.51|133.01|135.53|133.03|135.47|132.97|12
1624872280000|2021-06-28 09:24:40|135.52|133.02|135.54|133.04|135.55|133.05|135.52|133.02|9
1624872290000|2021-06-28 09:24:50|135.51|133.01|135.47|132.97|135.51|133.01|135.47|132.97|7
1624872300000|2021-06-28 09:25:00|135.46|132.96|135.42|132.92|135.51|133.01|135.42|132.92|19
1624872320000|2021-06-28 09:25:20|135.4|132.9|135.33|132.83|135.4|132.9|135.33|132.83|3
1624872330000|2021-06-28 09:25:30|135.34|132.84|135.39|132.89|135.41|132.91|135.33|132.83|10
1624872340000|2021-06-28 09:25:40|135.38|132.88|135.36|132.86|135.4|132.9|135.36|132.86|16
1624872350000|2021-06-28 09:25:50|135.35|132.85|135.34|132.84|135.35|132.85|135.31|132.81|13
1624872360000|2021-06-28 09:26:00|135.35|132.85|135.31|132.81|135.37|132.87|135.3|132.8|18
1624872370000|2021-06-28 09:26:10|135.32|132.82|135.34|132.84|135.35|132.85|135.31|132.81|15
1624872380000|2021-06-28 09:26:20|135.35|132.85|135.34|132.84|135.36|132.86|135.34|132.84|3
1624872390000|2021-06-28 09:26:30|135.35|132.85|135.35|132.85|135.35|132.85|135.34|132.84|3
1624872400000|2021-06-28 09:26:40|135.34|132.84|135.34|132.84|135.35|132.85|135.34|132.84|5
1624872410000|2021-06-28 09:26:50|135.31|132.81|135.32|132.82|135.34|132.84|135.3|132.8|13
1624872420000|2021-06-28 09:27:00|135.33|132.83|135.33|132.83|135.34|132.84|135.33|132.83|11
1624872430000|2021-06-28 09:27:10|135.32|132.82|135.35|132.85|135.39|132.89|135.32|132.82|10
1624872440000|2021-06-28 09:27:20|135.36|132.86|135.35|132.85|135.37|132.87|135.35|132.85|9
1624872450000|2021-06-28 09:27:30|135.37|132.87|135.34|132.84|135.37|132.87|135.33|132.83|11
1624872460000|2021-06-28 09:27:40|135.33|132.83|135.33|132.83|135.33|132.83|135.33|132.83|1
1624872470000|2021-06-28 09:27:50|135.34|132.84|135.34|132.84|135.34|132.84|135.33|132.83|3
1624872480000|2021-06-28 09:28:00|135.35|132.85|135.35|132.85|135.37|132.87|135.35|132.85|14
1624872490000|2021-06-28 09:28:10|135.34|132.84|135.35|132.85|135.37|132.87|135.33|132.83|14
1624872500000|2021-06-28 09:28:20|135.33|132.83|135.38|132.88|135.38|132.88|135.33|132.83|14
1624872510000|2021-06-28 09:28:30|135.37|132.87|135.34|132.84|135.37|132.87|135.33|132.83|10
1624872520000|2021-06-28 09:28:40|135.35|132.85|135.37|132.87|135.39|132.89|135.34|132.84|15
1624872530000|2021-06-28 09:28:50|135.39|132.89|135.4|132.9|135.4|132.9|135.38|132.88|8
1624872540000|2021-06-28 09:29:00|135.39|132.89|135.38|132.88|135.42|132.92|135.38|132.88|16
1624872550000|2021-06-28 09:29:10|135.39|132.89|135.4|132.9|135.41|132.91|135.37|132.87|7
1624872560000|2021-06-28 09:29:20|135.42|132.92|135.39|132.89|135.42|132.92|135.38|132.88|12
1624872570000|2021-06-28 09:29:30|135.38|132.88|135.38|132.88|135.38|132.88|135.37|132.87|3
1624872580000|2021-06-28 09:29:40|135.37|132.87|135.4|132.9|135.4|132.9|135.37|132.87|14
1624872590000|2021-06-28 09:29:50|135.38|132.88|135.33|132.83|135.38|132.88|135.33|132.83|3
1624872600000|2021-06-28 09:30:00|135.37|132.87|135.37|132.87|135.39|132.89|135.33|132.83|14
1624872610000|2021-06-28 09:30:10|135.36|132.86|135.32|132.82|135.37|132.87|135.31|132.81|12
1624872620000|2021-06-28 09:30:20|135.33|132.83|135.37|132.87|135.38|132.88|135.33|132.83|15
1624872630000|2021-06-28 09:30:30|135.36|132.86|135.51|133.01|135.51|133.01|135.34|132.84|18
1624872640000|2021-06-28 09:30:40|135.52|133.02|135.65|133.15|135.67|133.17|135.52|133.02|14
1624872650000|2021-06-28 09:30:50|135.64|133.14|135.72|133.22|135.73|133.23|135.64|133.14|18
1624872660000|2021-06-28 09:31:00|135.73|133.23|135.72|133.22|135.76|133.26|135.71|133.21|15
1624872670000|2021-06-28 09:31:10|135.73|133.23|135.78|133.28|135.82|133.32|135.72|133.22|16
1624872680000|2021-06-28 09:31:20|135.84|133.34|135.81|133.31|135.88|133.38|135.79|133.29|19
1624872690000|2021-06-28 09:31:30|135.82|133.32|135.71|133.21|135.82|133.32|135.7|133.2|12
1624872700000|2021-06-28 09:31:40|135.72|133.22|135.72|133.22|135.73|133.23|135.68|133.18|19
1624872710000|2021-06-28 09:31:50|135.71|133.21|135.65|133.15|135.71|133.21|135.65|133.15|14
1624872720000|2021-06-28 09:32:00|135.64|133.14|135.6|133.1|135.64|133.14|135.58|133.08|6
1624872730000|2021-06-28 09:32:10|135.59|133.09|135.6|133.1|135.64|133.14|135.56|133.06|15
1624872740000|2021-06-28 09:32:20|135.57|133.07|135.41|132.91|135.6|133.1|135.38|132.88|22
1624872750000|2021-06-28 09:32:30|135.42|132.92|135.42|132.92|135.42|132.92|135.39|132.89|12
1624872760000|2021-06-28 09:32:40|135.45|132.95|135.39|132.89|135.46|132.96|135.38|132.88|11
1624872770000|2021-06-28 09:32:50|135.4|132.9|135.49|132.99|135.49|132.99|135.4|132.9|9
1624872780000|2021-06-28 09:33:00|135.5|133|135.44|132.94|135.5|133|135.44|132.94|9
1624872790000|2021-06-28 09:33:10|135.43|132.93|135.34|132.84|135.43|132.93|135.34|132.84|7
1624872800000|2021-06-28 09:33:20|135.3|132.8|135.31|132.81|135.37|132.87|135.29|132.79|15
1624872810000|2021-06-28 09:33:30|135.3|132.8|135.25|132.75|135.31|132.81|135.22|132.72|22
1624872820000|2021-06-28 09:33:40|135.24|132.74|135.13|132.63|135.27|132.77|135.12|132.62|13
1624872830000|2021-06-28 09:33:50|135.12|132.62|134.98|132.48|135.13|132.63|134.98|132.48|14
1624872840000|2021-06-28 09:34:00|134.99|132.49|134.96|132.46|135.01|132.51|134.96|132.46|16
1624872850000|2021-06-28 09:34:10|134.95|132.45|134.93|132.43|134.99|132.49|134.76|132.26|25
1624872860000|2021-06-28 09:34:20|134.92|132.42|134.66|132.16|134.92|132.42|134.64|132.14|21
1624872870000|2021-06-28 09:34:30|134.67|132.17|134.67|132.17|134.75|132.25|134.65|132.15|23
1624872880000|2021-06-28 09:34:40|134.66|132.16|134.65|132.15|134.66|132.16|134.65|132.15|2
1624872890000|2021-06-28 09:34:50|134.61|132.11|134.53|132.03|134.61|132.11|134.52|132.02|17
1624872900000|2021-06-28 09:35:00|134.52|132.02|134.59|132.09|134.6|132.1|134.48|131.98|22
1624872910000|2021-06-28 09:35:10|134.58|132.08|134.71|132.21|134.72|132.22|134.58|132.08|18
1624872920000|2021-06-28 09:35:20|134.72|132.22|134.72|132.22|134.75|132.25|134.71|132.21|22
1624872930000|2021-06-28 09:35:30|134.71|132.21|134.58|132.08|134.72|132.22|134.58|132.08|24
1624872940000|2021-06-28 09:35:40|134.57|132.07|134.67|132.17|134.69|132.19|134.57|132.07|18
1624872950000|2021-06-28 09:35:50|134.66|132.16|134.73|132.23|134.76|132.26|134.64|132.14|22
1624872960000|2021-06-28 09:36:00|134.74|132.24|134.76|132.26|134.76|132.26|134.72|132.22|15
1624872970000|2021-06-28 09:36:10|134.77|132.27|134.9|132.4|134.9|132.4|134.76|132.26|19
1624872980000|2021-06-28 09:36:20|134.95|132.45|134.81|132.31|134.95|132.45|134.81|132.31|20
1624872990000|2021-06-28 09:36:30|134.82|132.32|134.93|132.43|134.93|132.43|134.82|132.32|14
1624873000000|2021-06-28 09:36:40|134.91|132.41|134.87|132.37|134.91|132.41|134.84|132.34|10
1624873010000|2021-06-28 09:36:50|134.86|132.36|134.53|132.03|134.86|132.36|134.53|132.03|21
1624873020000|2021-06-28 09:37:00|134.57|132.07|134.4|131.9|134.59|132.09|134.4|131.9|28
1624873030000|2021-06-28 09:37:10|134.39|131.89|134.26|131.76|134.4|131.9|134.26|131.76|24
1624873040000|2021-06-28 09:37:20|134.28|131.78|134.34|131.84|134.38|131.88|134.28|131.78|19
1624873050000|2021-06-28 09:37:30|134.35|131.85|134.3|131.8|134.36|131.86|134.3|131.8|11
1624873060000|2021-06-28 09:37:40|134.31|131.81|134.32|131.82|134.37|131.87|134.3|131.8|15
1624873070000|2021-06-28 09:37:50|134.33|131.83|134.37|131.87|134.38|131.88|134.33|131.83|16
1624873080000|2021-06-28 09:38:00|134.38|131.88|134.36|131.86|134.39|131.89|134.36|131.86|10
1624873090000|2021-06-28 09:38:10|134.37|131.87|134.34|131.84|134.4|131.9|134.34|131.84|11
1624873100000|2021-06-28 09:38:20|134.32|131.82|134.3|131.8|134.32|131.82|134.3|131.8|5
1624873110000|2021-06-28 09:38:30|134.29|131.79|134.27|131.77|134.3|131.8|134.25|131.75|11
1624873120000|2021-06-28 09:38:40|134.28|131.78|134.21|131.71|134.28|131.78|134.17|131.67|22
1624873130000|2021-06-28 09:38:50|134.19|131.69|134.23|131.73|134.32|131.82|134.19|131.69|25
1624873140000|2021-06-28 09:39:00|134.24|131.74|134.2|131.7|134.26|131.76|134.19|131.69|15
1624873150000|2021-06-28 09:39:10|134.18|131.68|134.27|131.77|134.32|131.82|134.18|131.68|20
1624873160000|2021-06-28 09:39:20|134.29|131.79|134.29|131.79|134.29|131.79|134.26|131.76|8
1624873170000|2021-06-28 09:39:30|134.28|131.78|134.29|131.79|134.31|131.81|134.28|131.78|18
1624873180000|2021-06-28 09:39:40|134.28|131.78|134.3|131.8|134.31|131.81|134.27|131.77|12
1624873190000|2021-06-28 09:39:50|134.31|131.81|134.28|131.78|134.34|131.84|134.26|131.76|21
1624873200000|2021-06-28 09:40:00|134.29|131.79|134.28|131.78|134.3|131.8|134.26|131.76|12
1624873210000|2021-06-28 09:40:10|134.27|131.77|134.3|131.8|134.3|131.8|134.27|131.77|9
1624873220000|2021-06-28 09:40:20|134.33|131.83|134.35|131.85|134.36|131.86|134.31|131.81|11
1624873230000|2021-06-28 09:40:30|134.34|131.84|134.37|131.87|134.37|131.87|134.34|131.84|12
1624873240000|2021-06-28 09:40:40|134.36|131.86|134.36|131.86|134.37|131.87|134.34|131.84|6
1624873250000|2021-06-28 09:40:50|134.35|131.85|134.41|131.91|134.41|131.91|134.32|131.82|11
1624873260000|2021-06-28 09:41:00|134.4|131.9|134.41|131.91|134.46|131.96|134.4|131.9|15
1624873270000|2021-06-28 09:41:10|134.4|131.9|134.44|131.94|134.51|132.01|134.4|131.9|14
1624873280000|2021-06-28 09:41:20|134.42|131.92|134.44|131.94|134.45|131.95|134.39|131.89|14
1624873290000|2021-06-28 09:41:30|134.46|131.96|134.4|131.9|134.47|131.97|134.4|131.9|12
1624873300000|2021-06-28 09:41:40|134.41|131.91|134.38|131.88|134.47|131.97|134.38|131.88|11
1624873310000|2021-06-28 09:41:50|134.37|131.87|134.28|131.78|134.37|131.87|134.27|131.77|12
1624873320000|2021-06-28 09:42:00|134.27|131.77|134.33|131.83|134.34|131.84|134.27|131.77|14
1624873330000|2021-06-28 09:42:10|134.32|131.82|134.29|131.79|134.34|131.84|134.27|131.77|13
1624873340000|2021-06-28 09:42:20|134.3|131.8|134.28|131.78|134.32|131.82|134.27|131.77|17
1624873350000|2021-06-28 09:42:30|134.29|131.79|134.33|131.83|134.34|131.84|134.29|131.79|10
1624873360000|2021-06-28 09:42:40|134.34|131.84|134.4|131.9|134.4|131.9|134.34|131.84|12
1624873370000|2021-06-28 09:42:50|134.41|131.91|134.29|131.79|134.41|131.91|134.29|131.79|17
1624873380000|2021-06-28 09:43:00|134.28|131.78|134.3|131.8|134.31|131.81|134.28|131.78|6
1624873390000|2021-06-28 09:43:10|134.29|131.79|134.28|131.78|134.33|131.83|134.28|131.78|10
1624873410000|2021-06-28 09:43:30|134.29|131.79|134.24|131.74|134.29|131.79|134.21|131.71|7
1624873420000|2021-06-28 09:43:40|134.26|131.76|134.21|131.71|134.29|131.79|134.21|131.71|16
1624873430000|2021-06-28 09:43:50|134.22|131.72|134.19|131.69|134.22|131.72|134.18|131.68|12
1624873440000|2021-06-28 09:44:00|134.21|131.71|134.25|131.75|134.28|131.78|134.19|131.69|17
1624873450000|2021-06-28 09:44:10|134.24|131.74|134.17|131.67|134.24|131.74|134.17|131.67|17
1624873460000|2021-06-28 09:44:20|134.2|131.7|134.18|131.68|134.21|131.71|134.17|131.67|10
1624873470000|2021-06-28 09:44:30|134.17|131.67|134.22|131.72|134.22|131.72|134.17|131.67|9
1624873480000|2021-06-28 09:44:40|134.24|131.74|134.18|131.68|134.24|131.74|134.17|131.67|20
1624873490000|2021-06-28 09:44:50|134.17|131.67|134.18|131.68|134.19|131.69|134.17|131.67|4
1624873500000|2021-06-28 09:45:00|134.19|131.69|134.04|131.54|134.19|131.69|133.99|131.49|17
1624873510000|2021-06-28 09:45:10|134.02|131.52|134.14|131.64|134.14|131.64|134.02|131.52|21
1624873520000|2021-06-28 09:45:20|134.15|131.65|134.22|131.72|134.22|131.72|134.15|131.65|20
1624873530000|2021-06-28 09:45:30|134.21|131.71|134.21|131.71|134.26|131.76|134.2|131.7|17
1624873540000|2021-06-28 09:45:40|134.19|131.69|134.16|131.66|134.21|131.71|134.12|131.62|13
1624873550000|2021-06-28 09:45:50|134.18|131.68|134.21|131.71|134.23|131.73|134.18|131.68|14
1624873560000|2021-06-28 09:46:00|134.22|131.72|134.17|131.67|134.25|131.75|134.17|131.67|7
1624873570000|2021-06-28 09:46:10|134.18|131.68|134.19|131.69|134.2|131.7|134.18|131.68|12
1624873580000|2021-06-28 09:46:20|134.18|131.68|134.19|131.69|134.2|131.7|134.17|131.67|8
1624873590000|2021-06-28 09:46:30|134.2|131.7|134.24|131.74|134.25|131.75|134.2|131.7|17
1624873600000|2021-06-28 09:46:40|134.25|131.75|134.25|131.75|134.27|131.77|134.23|131.73|10
1624873610000|2021-06-28 09:46:50|134.27|131.77|134.27|131.77|134.29|131.79|134.27|131.77|3
1624873620000|2021-06-28 09:47:00|134.26|131.76|134.26|131.76|134.27|131.77|134.25|131.75|11
1624873630000|2021-06-28 09:47:10|134.25|131.75|134.22|131.72|134.27|131.77|134.2|131.7|20
1624873640000|2021-06-28 09:47:20|134.21|131.71|134.21|131.71|134.23|131.73|134.2|131.7|11
1624873650000|2021-06-28 09:47:30|134.22|131.72|134.21|131.71|134.23|131.73|134.21|131.71|12
1624873660000|2021-06-28 09:47:40|134.2|131.7|134.03|131.53|134.22|131.72|134.02|131.52|22
1624873670000|2021-06-28 09:47:50|133.99|131.49|133.89|131.39|134.01|131.51|133.88|131.38|20
1624873680000|2021-06-28 09:48:00|133.9|131.4|133.95|131.45|133.99|131.49|133.88|131.38|18
1624873690000|2021-06-28 09:48:10|133.96|131.46|133.84|131.34|133.96|131.46|133.83|131.33|19
1624873700000|2021-06-28 09:48:20|133.85|131.35|133.88|131.38|133.93|131.43|133.85|131.35|15
1624873710000|2021-06-28 09:48:30|133.87|131.37|133.84|131.34|133.89|131.39|133.82|131.32|14
1624873720000|2021-06-28 09:48:40|133.82|131.32|133.78|131.28|133.82|131.32|133.71|131.21|20
1624873730000|2021-06-28 09:48:50|133.79|131.29|133.75|131.25|133.79|131.29|133.71|131.21|20
1624873740000|2021-06-28 09:49:00|133.73|131.23|133.75|131.25|133.81|131.31|133.7|131.2|22
1624873750000|2021-06-28 09:49:10|133.74|131.24|133.71|131.21|133.74|131.24|133.71|131.21|10
1624873760000|2021-06-28 09:49:20|133.67|131.17|133.54|131.04|133.67|131.17|133.52|131.02|25
1624873770000|2021-06-28 09:49:30|133.52|131.02|133.48|130.98|133.6|131.1|133.47|130.97|20
1624873780000|2021-06-28 09:49:40|133.52|131.02|133.56|131.06|133.56|131.06|133.33|130.83|33
1624873790000|2021-06-28 09:49:50|133.57|131.07|133.61|131.11|133.64|131.14|133.54|131.04|24
1624873800000|2021-06-28 09:50:00|133.6|131.1|133.39|130.89|133.6|131.1|133.37|130.87|26
1624873810000|2021-06-28 09:50:10|133.4|130.9|133.53|131.03|133.58|131.08|133.4|130.9|20
1624873820000|2021-06-28 09:50:20|133.54|131.04|133.44|130.94|133.58|131.08|133.43|130.93|26
1624873830000|2021-06-28 09:50:30|133.43|130.93|133.49|130.99|133.5|131|133.41|130.91|17
1624873840000|2021-06-28 09:50:40|133.5|131|133.58|131.08|133.58|131.08|133.48|130.98|13
1624873850000|2021-06-28 09:50:50|133.56|131.06|133.48|130.98|133.56|131.06|133.47|130.97|10
1624873860000|2021-06-28 09:51:00|133.47|130.97|133.49|130.99|133.51|131.01|133.47|130.97|13
1624873870000|2021-06-28 09:51:10|133.5|131|133.56|131.06|133.58|131.08|133.49|130.99|20
1624873880000|2021-06-28 09:51:20|133.57|131.07|133.62|131.12|133.63|131.13|133.55|131.05|12
1624873890000|2021-06-28 09:51:30|133.63|131.13|133.64|131.14|133.64|131.14|133.61|131.11|9
1624873900000|2021-06-28 09:51:40|133.65|131.15|133.72|131.22|133.72|131.22|133.59|131.09|20
1624873910000|2021-06-28 09:51:50|133.71|131.21|133.76|131.26|133.76|131.26|133.69|131.19|14
1624873920000|2021-06-28 09:52:00|133.74|131.24|133.68|131.18|133.75|131.25|133.64|131.14|12
1624873930000|2021-06-28 09:52:10|133.69|131.19|133.69|131.19|133.69|131.19|133.66|131.16|19
1624873940000|2021-06-28 09:52:20|133.73|131.23|133.72|131.22|133.78|131.28|133.7|131.2|16
1624873950000|2021-06-28 09:52:30|133.73|131.23|133.75|131.25|133.77|131.27|133.72|131.22|16
1624873960000|2021-06-28 09:52:40|133.74|131.24|133.75|131.25|133.76|131.26|133.74|131.24|8
1624873970000|2021-06-28 09:52:50|133.76|131.26|133.76|131.26|133.76|131.26|133.73|131.23|11
1624873980000|2021-06-28 09:53:00|133.77|131.27|133.75|131.25|133.78|131.28|133.75|131.25|10
1624873990000|2021-06-28 09:53:10|133.74|131.24|133.74|131.24|133.76|131.26|133.74|131.24|9
1624874000000|2021-06-28 09:53:20|133.75|131.25|133.75|131.25|133.77|131.27|133.74|131.24|12
1624874010000|2021-06-28 09:53:30|133.72|131.22|133.71|131.21|133.72|131.22|133.68|131.18|15
1624874020000|2021-06-28 09:53:40|133.7|131.2|133.67|131.17|133.72|131.22|133.67|131.17|15
1624874030000|2021-06-28 09:53:50|133.68|131.18|133.68|131.18|133.7|131.2|133.67|131.17|20
1624874040000|2021-06-28 09:54:00|133.69|131.19|133.68|131.18|133.69|131.19|133.67|131.17|15
1624874050000|2021-06-28 09:54:10|133.69|131.19|133.72|131.22|133.74|131.24|133.66|131.16|16
1624874060000|2021-06-28 09:54:20|133.73|131.23|133.75|131.25|133.77|131.27|133.73|131.23|13
1624874070000|2021-06-28 09:54:30|133.74|131.24|133.71|131.21|133.76|131.26|133.69|131.19|18
1624874080000|2021-06-28 09:54:40|133.72|131.22|133.76|131.26|133.78|131.28|133.71|131.21|13
1624874090000|2021-06-28 09:54:50|133.75|131.25|133.76|131.26|133.78|131.28|133.75|131.25|6
1624874100000|2021-06-28 09:55:00|133.77|131.27|133.82|131.32|133.82|131.32|133.77|131.27|5
1624874110000|2021-06-28 09:55:10|133.83|131.33|133.84|131.34|133.85|131.35|133.79|131.29|15
1624874120000|2021-06-28 09:55:20|133.85|131.35|133.9|131.4|133.92|131.42|133.85|131.35|11
1624874130000|2021-06-28 09:55:30|133.91|131.41|133.96|131.46|133.96|131.46|133.9|131.4|11
1624874140000|2021-06-28 09:55:40|133.94|131.44|133.94|131.44|133.96|131.46|133.93|131.43|7
1624874150000|2021-06-28 09:55:50|133.92|131.42|133.93|131.43|133.95|131.45|133.9|131.4|19
1624874160000|2021-06-28 09:56:00|133.92|131.42|133.83|131.33|133.94|131.44|133.83|131.33|12
1624874170000|2021-06-28 09:56:10|133.84|131.34|133.85|131.35|133.85|131.35|133.83|131.33|3
1624874180000|2021-06-28 09:56:20|133.87|131.37|133.92|131.42|133.93|131.43|133.87|131.37|11
1624874190000|2021-06-28 09:56:30|133.93|131.43|133.93|131.43|133.94|131.44|133.92|131.42|9
1624874200000|2021-06-28 09:56:40|133.94|131.44|133.93|131.43|133.95|131.45|133.93|131.43|6
1624874210000|2021-06-28 09:56:50|133.94|131.44|133.94|131.44|133.96|131.46|133.93|131.43|7
1624874220000|2021-06-28 09:57:00|133.93|131.43|133.9|131.4|133.93|131.43|133.84|131.34|12
1624874230000|2021-06-28 09:57:10|133.91|131.41|133.92|131.42|133.95|131.45|133.91|131.41|6
1624874240000|2021-06-28 09:57:20|133.95|131.45|134.02|131.52|134.02|131.52|133.95|131.45|14
1624874250000|2021-06-28 09:57:30|134.01|131.51|133.98|131.48|134.01|131.51|133.95|131.45|9
1624874260000|2021-06-28 09:57:40|133.97|131.47|134.02|131.52|134.04|131.54|133.96|131.46|17
1624874270000|2021-06-28 09:57:50|134.03|131.53|134.01|131.51|134.09|131.59|134.01|131.51|19
1624874280000|2021-06-28 09:58:00|134|131.5|133.9|131.4|134.03|131.53|133.9|131.4|15
1624874290000|2021-06-28 09:58:10|133.89|131.39|133.89|131.39|133.9|131.4|133.88|131.38|6
1624874300000|2021-06-28 09:58:20|133.9|131.4|133.99|131.49|133.99|131.49|133.9|131.4|17
1624874310000|2021-06-28 09:58:30|133.96|131.46|134|131.5|134.01|131.51|133.96|131.46|17
1624874320000|2021-06-28 09:58:40|133.96|131.46|133.92|131.42|133.96|131.46|133.91|131.41|11
1624874330000|2021-06-28 09:58:50|133.94|131.44|133.92|131.42|133.94|131.44|133.92|131.42|11
1624874340000|2021-06-28 09:59:00|133.91|131.41|133.87|131.37|133.91|131.41|133.87|131.37|11
1624874350000|2021-06-28 09:59:10|133.83|131.33|133.68|131.18|133.88|131.38|133.68|131.18|20
1624874360000|2021-06-28 09:59:20|133.6|131.1|133.69|131.19|133.7|131.2|133.57|131.07|22
1624874370000|2021-06-28 09:59:30|133.68|131.18|133.74|131.24|133.74|131.24|133.68|131.18|13
1624874380000|2021-06-28 09:59:40|133.73|131.23|133.76|131.26|133.78|131.28|133.73|131.23|14
1624874390000|2021-06-28 09:59:50|133.75|131.25|133.69|131.19|133.75|131.25|133.69|131.19|5
1624874400000|2021-06-28 10:00:00|133.71|131.21|133.82|131.32|133.83|131.33|133.71|131.21|16
1624874410000|2021-06-28 10:00:10|133.83|131.33|133.95|131.45|133.95|131.45|133.82|131.32|15
1624874420000|2021-06-28 10:00:20|133.94|131.44|133.94|131.44|133.95|131.45|133.93|131.43|7
1624874430000|2021-06-28 10:00:30|133.95|131.45|133.98|131.48|133.98|131.48|133.95|131.45|9
1624874450000|2021-06-28 10:00:50|133.97|131.47|134.08|131.58|134.1|131.6|133.96|131.46|12
1624874460000|2021-06-28 10:01:00|134.09|131.59|134.03|131.53|134.1|131.6|134.03|131.53|12
1624874470000|2021-06-28 10:01:10|134.04|131.54|134.04|131.54|134.06|131.56|134.03|131.53|8
1624874480000|2021-06-28 10:01:20|134.05|131.55|133.89|131.39|134.06|131.56|133.88|131.38|23
1624874490000|2021-06-28 10:01:30|133.87|131.37|133.84|131.34|133.87|131.37|133.82|131.32|16
1624874500000|2021-06-28 10:01:40|133.85|131.35|133.97|131.47|133.97|131.47|133.85|131.35|17
1624874510000|2021-06-28 10:01:50|133.98|131.48|134.08|131.58|134.08|131.58|133.97|131.47|14
1624874520000|2021-06-28 10:02:00|134.09|131.59|134.1|131.6|134.1|131.6|134.08|131.58|4
1624874530000|2021-06-28 10:02:10|134.11|131.61|134.1|131.6|134.13|131.63|134.1|131.6|5
1624874540000|2021-06-28 10:02:20|134.09|131.59|134.09|131.59|134.11|131.61|134.08|131.58|13
1624874550000|2021-06-28 10:02:30|134.08|131.58|134.11|131.61|134.11|131.61|134.08|131.58|10
1624874560000|2021-06-28 10:02:40|134.1|131.6|133.95|131.45|134.1|131.6|133.95|131.45|13
1624874570000|2021-06-28 10:02:50|133.96|131.46|133.93|131.43|133.99|131.49|133.93|131.43|12
1624874580000|2021-06-28 10:03:00|133.94|131.44|134.07|131.57|134.08|131.58|133.94|131.44|19
1624874590000|2021-06-28 10:03:10|134.08|131.58|134.07|131.57|134.09|131.59|134.06|131.56|9
1624874600000|2021-06-28 10:03:20|134.05|131.55|134.06|131.56|134.07|131.57|134.05|131.55|11
1624874610000|2021-06-28 10:03:30|134.07|131.57|134.1|131.6|134.1|131.6|134.07|131.57|6
1624874620000|2021-06-28 10:03:40|134.09|131.59|134.06|131.56|134.11|131.61|134.05|131.55|8
1624874630000|2021-06-28 10:03:50|134.07|131.57|134.05|131.55|134.07|131.57|134.04|131.54|7
1624874640000|2021-06-28 10:04:00|134.06|131.56|133.91|131.41|134.06|131.56|133.91|131.41|8
1624874650000|2021-06-28 10:04:10|133.92|131.42|133.91|131.41|133.94|131.44|133.91|131.41|9
1624874660000|2021-06-28 10:04:20|133.92|131.42|133.8|131.3|133.92|131.42|133.8|131.3|17
1624874670000|2021-06-28 10:04:30|133.79|131.29|133.8|131.3|133.84|131.34|133.79|131.29|16
1624874680000|2021-06-28 10:04:40|133.79|131.29|133.67|131.17|133.81|131.31|133.63|131.13|23
1624874690000|2021-06-28 10:04:50|133.71|131.21|133.54|131.04|133.71|131.21|133.47|130.97|20
1624874700000|2021-06-28 10:05:00|133.52|131.02|133.18|130.68|133.54|131.04|133.1|130.6|30
1624874710000|2021-06-28 10:05:10|133.17|130.67|133.18|130.68|133.25|130.75|133.12|130.62|25
1624874720000|2021-06-28 10:05:20|133.17|130.67|133.17|130.67|133.19|130.69|133.11|130.61|23
1624874730000|2021-06-28 10:05:30|133.19|130.69|133.27|130.77|133.27|130.77|133.18|130.68|18
1624874740000|2021-06-28 10:05:40|133.26|130.76|133.35|130.85|133.35|130.85|133.26|130.76|11
1624874750000|2021-06-28 10:05:50|133.34|130.84|132.93|130.43|133.35|130.85|132.91|130.41|29
1624874760000|2021-06-28 10:06:00|132.94|130.44|133|130.5|133.11|130.61|132.88|130.38|30
1624874770000|2021-06-28 10:06:10|133.02|130.52|133.09|130.59|133.1|130.6|132.97|130.47|28
1624874780000|2021-06-28 10:06:20|133.07|130.57|133.07|130.57|133.09|130.59|133.04|130.54|19
1624874790000|2021-06-28 10:06:30|133.08|130.58|133.14|130.64|133.14|130.64|133.06|130.56|20
1624874800000|2021-06-28 10:06:40|133.15|130.65|133.26|130.76|133.27|130.77|133.14|130.64|21
1624874810000|2021-06-28 10:06:50|133.27|130.77|133.21|130.71|133.3|130.8|133.19|130.69|20
1624874820000|2021-06-28 10:07:00|133.2|130.7|133.21|130.71|133.23|130.73|133.18|130.68|19
1624874830000|2021-06-28 10:07:10|133.22|130.72|133.27|130.77|133.31|130.81|133.22|130.72|17
1624874840000|2021-06-28 10:07:20|133.26|130.76|133.13|130.63|133.29|130.79|133.12|130.62|19
1624874850000|2021-06-28 10:07:30|133.12|130.62|133.1|130.6|133.16|130.66|133.1|130.6|12
1624874860000|2021-06-28 10:07:40|133.09|130.59|133.15|130.65|133.17|130.67|133.09|130.59|17
1624874870000|2021-06-28 10:07:50|133.13|130.63|133.1|130.6|133.15|130.65|133.09|130.59|11
1624874880000|2021-06-28 10:08:00|133.09|130.59|133.12|130.62|133.16|130.66|133.09|130.59|25
1624874890000|2021-06-28 10:08:10|133.13|130.63|133.13|130.63|133.21|130.71|133.1|130.6|21
1624874900000|2021-06-28 10:08:20|133.12|130.62|133.09|130.59|133.12|130.62|133.06|130.56|15
1624874910000|2021-06-28 10:08:30|133.08|130.58|133.06|130.56|133.11|130.61|132.95|130.45|21
1624874920000|2021-06-28 10:08:40|133.04|130.54|133|130.5|133.07|130.57|133|130.5|14
1624874930000|2021-06-28 10:08:50|133.02|130.52|133.06|130.56|133.08|130.58|133.02|130.52|14
1624874940000|2021-06-28 10:09:00|133.07|130.57|133.18|130.68|133.19|130.69|133.06|130.56|24
1624874950000|2021-06-28 10:09:10|133.13|130.63|133.14|130.64|133.14|130.64|133.04|130.54|22
1624874960000|2021-06-28 10:09:20|133.11|130.61|133.18|130.68|133.18|130.68|133.1|130.6|17
1624874970000|2021-06-28 10:09:30|133.15|130.65|133.2|130.7|133.21|130.71|133.13|130.63|15
1624874980000|2021-06-28 10:09:40|133.17|130.67|133.1|130.6|133.19|130.69|133.1|130.6|21
1624874990000|2021-06-28 10:09:50|133.12|130.62|133.14|130.64|133.15|130.65|133.12|130.62|12
1624875000000|2021-06-28 10:10:00|133.13|130.63|133.17|130.67|133.18|130.68|133.1|130.6|20
1624875010000|2021-06-28 10:10:10|133.18|130.68|133.26|130.76|133.28|130.78|133.18|130.68|15
1624875020000|2021-06-28 10:10:20|133.27|130.77|133.29|130.79|133.3|130.8|133.25|130.75|14
1624875030000|2021-06-28 10:10:30|133.33|130.83|133.4|130.9|133.4|130.9|133.33|130.83|22
1624875040000|2021-06-28 10:10:40|133.35|130.85|133.38|130.88|133.39|130.89|133.33|130.83|23
1624875050000|2021-06-28 10:10:50|133.35|130.85|133.39|130.89|133.39|130.89|133.34|130.84|18
1624875060000|2021-06-28 10:11:00|133.38|130.88|133.35|130.85|133.38|130.88|133.34|130.84|13
1624875070000|2021-06-28 10:11:10|133.34|130.84|133.35|130.85|133.36|130.86|133.31|130.81|15
1624875080000|2021-06-28 10:11:20|133.34|130.84|133.19|130.69|133.36|130.86|133.19|130.69|20
1624875090000|2021-06-28 10:11:30|133.15|130.65|133.17|130.67|133.2|130.7|133.14|130.64|20
1624875100000|2021-06-28 10:11:40|133.16|130.66|133.1|130.6|133.2|130.7|133.1|130.6|14
1624875110000|2021-06-28 10:11:50|133.09|130.59|133.17|130.67|133.2|130.7|133.09|130.59|20
1624875120000|2021-06-28 10:12:00|133.19|130.69|133.18|130.68|133.19|130.69|133.12|130.62|23
1624875130000|2021-06-28 10:12:10|133.21|130.71|133.18|130.68|133.22|130.72|133.18|130.68|19
1624875140000|2021-06-28 10:12:20|133.19|130.69|133.23|130.73|133.24|130.74|133.18|130.68|21
1624875150000|2021-06-28 10:12:30|133.26|130.76|133.28|130.78|133.29|130.79|133.25|130.75|13
1624875160000|2021-06-28 10:12:40|133.29|130.79|133.27|130.77|133.31|130.81|133.27|130.77|8
1624875170000|2021-06-28 10:12:50|133.25|130.75|133.27|130.77|133.27|130.77|133.24|130.74|12
1624875180000|2021-06-28 10:13:00|133.24|130.74|133.34|130.84|133.35|130.85|133.22|130.72|14
1624875190000|2021-06-28 10:13:10|133.35|130.85|133.39|130.89|133.39|130.89|133.31|130.81|19
1624875200000|2021-06-28 10:13:20|133.38|130.88|133.37|130.87|133.43|130.93|133.36|130.86|16
1624875210000|2021-06-28 10:13:30|133.38|130.88|133.39|130.89|133.39|130.89|133.35|130.85|14
1624875220000|2021-06-28 10:13:40|133.37|130.87|133.34|130.84|133.37|130.87|133.33|130.83|16
1624875230000|2021-06-28 10:13:50|133.35|130.85|133.34|130.84|133.36|130.86|133.32|130.82|14
1624875240000|2021-06-28 10:14:00|133.33|130.83|133.19|130.69|133.34|130.84|133.19|130.69|17
1624875250000|2021-06-28 10:14:10|133.18|130.68|133.15|130.65|133.19|130.69|133.13|130.63|24
1624875260000|2021-06-28 10:14:20|133.14|130.64|133.13|130.63|133.16|130.66|133.07|130.57|22
1624875270000|2021-06-28 10:14:30|133.12|130.62|133.12|130.62|133.13|130.63|133.08|130.58|11
1624875280000|2021-06-28 10:14:40|133.13|130.63|133.07|130.57|133.13|130.63|133.04|130.54|15
1624875290000|2021-06-28 10:14:50|133.04|130.54|133.08|130.58|133.09|130.59|133.04|130.54|18
1624875300000|2021-06-28 10:15:00|133.07|130.57|133.09|130.59|133.09|130.59|133.06|130.56|17
1624875310000|2021-06-28 10:15:10|133.1|130.6|133.11|130.61|133.12|130.62|133.08|130.58|6
1624875320000|2021-06-28 10:15:20|133.12|130.62|133.12|130.62|133.14|130.64|133.12|130.62|11
1624875330000|2021-06-28 10:15:30|133.13|130.63|133.08|130.58|133.14|130.64|133.08|130.58|13
1624875340000|2021-06-28 10:15:40|133.07|130.57|133.04|130.54|133.07|130.57|133|130.5|9
1624875350000|2021-06-28 10:15:50|133.03|130.53|132.97|130.47|133.03|130.53|132.96|130.46|22
1624875360000|2021-06-28 10:16:00|132.96|130.46|132.91|130.41|132.98|130.48|132.91|130.41|17
1624875370000|2021-06-28 10:16:10|132.9|130.4|132.98|130.48|132.98|130.48|132.89|130.39|18
1624875380000|2021-06-28 10:16:20|132.97|130.47|133.03|130.53|133.05|130.55|132.97|130.47|17
1624875390000|2021-06-28 10:16:30|133.04|130.54|133.04|130.54|133.06|130.56|133.04|130.54|14
1624875400000|2021-06-28 10:16:40|133.06|130.56|133.18|130.68|133.18|130.68|133.04|130.54|16
1624875410000|2021-06-28 10:16:50|133.16|130.66|133.23|130.73|133.28|130.78|133.16|130.66|21
1624875420000|2021-06-28 10:17:00|133.22|130.72|133.29|130.79|133.29|130.79|133.21|130.71|14
1624875430000|2021-06-28 10:17:10|133.3|130.8|133.36|130.86|133.38|130.88|133.3|130.8|12
1624875440000|2021-06-28 10:17:20|133.37|130.87|133.43|130.93|133.43|130.93|133.31|130.81|20
1624875450000|2021-06-28 10:17:30|133.41|130.91|133.45|130.95|133.47|130.97|133.41|130.91|11
1624875460000|2021-06-28 10:17:40|133.46|130.96|133.46|130.96|133.51|131.01|133.44|130.94|16
1624875470000|2021-06-28 10:17:50|133.47|130.97|133.53|131.03|133.53|131.03|133.45|130.95|14
1624875480000|2021-06-28 10:18:00|133.52|131.02|133.54|131.04|133.54|131.04|133.5|131|9
1624875490000|2021-06-28 10:18:10|133.52|131.02|133.48|130.98|133.54|131.04|133.46|130.96|18
1624875500000|2021-06-28 10:18:20|133.47|130.97|133.51|131.01|133.51|131.01|133.45|130.95|15
1624875510000|2021-06-28 10:18:30|133.52|131.02|133.55|131.05|133.56|131.06|133.51|131.01|10
1624875520000|2021-06-28 10:18:40|133.56|131.06|133.54|131.04|133.56|131.06|133.51|131.01|18
1624875530000|2021-06-28 10:18:50|133.52|131.02|133.53|131.03|133.53|131.03|133.51|131.01|12
1624875540000|2021-06-28 10:19:00|133.54|131.04|133.56|131.06|133.57|131.07|133.53|131.03|11
1624875550000|2021-06-28 10:19:10|133.54|131.04|133.53|131.03|133.54|131.04|133.51|131.01|8
1624875560000|2021-06-28 10:19:20|133.52|131.02|133.51|131.01|133.53|131.03|133.49|130.99|8
1624875570000|2021-06-28 10:19:30|133.49|130.99|133.51|131.01|133.51|131.01|133.49|130.99|5
1624875580000|2021-06-28 10:19:40|133.5|131|133.52|131.02|133.54|131.04|133.5|131|6
1624875590000|2021-06-28 10:19:50|133.53|131.03|133.44|130.94|133.53|131.03|133.44|130.94|14
1624875600000|2021-06-28 10:20:00|133.42|130.92|133.38|130.88|133.42|130.92|133.38|130.88|8
1624875610000|2021-06-28 10:20:10|133.37|130.87|133.32|130.82|133.37|130.87|133.32|130.82|9
1624875620000|2021-06-28 10:20:20|133.33|130.83|133.34|130.84|133.35|130.85|133.32|130.82|15
1624875630000|2021-06-28 10:20:30|133.32|130.82|133.32|130.82|133.37|130.87|133.32|130.82|13
1624875640000|2021-06-28 10:20:40|133.31|130.81|133.36|130.86|133.37|130.87|133.3|130.8|15
1624875650000|2021-06-28 10:20:50|133.35|130.85|133.36|130.86|133.36|130.86|133.34|130.84|6
1624875660000|2021-06-28 10:21:00|133.35|130.85|133.45|130.95|133.45|130.95|133.35|130.85|16
1624875670000|2021-06-28 10:21:10|133.46|130.96|133.49|130.99|133.5|131|133.46|130.96|15
1624875680000|2021-06-28 10:21:20|133.48|130.98|133.51|131.01|133.52|131.02|133.48|130.98|11
1624875690000|2021-06-28 10:21:30|133.5|131|133.52|131.02|133.52|131.02|133.5|131|6
1624875700000|2021-06-28 10:21:40|133.51|131.01|133.48|130.98|133.51|131.01|133.46|130.96|16
1624875710000|2021-06-28 10:21:50|133.47|130.97|133.45|130.95|133.47|130.97|133.43|130.93|15
1624875720000|2021-06-28 10:22:00|133.44|130.94|133.34|130.84|133.45|130.95|133.34|130.84|13
1624875730000|2021-06-28 10:22:10|133.35|130.85|133.33|130.83|133.36|130.86|133.3|130.8|16
1624875740000|2021-06-28 10:22:20|133.35|130.85|133.29|130.79|133.36|130.86|133.29|130.79|14
1624875750000|2021-06-28 10:22:30|133.28|130.78|133.25|130.75|133.28|130.78|133.23|130.73|12
1624875760000|2021-06-28 10:22:40|133.24|130.74|133.2|130.7|133.27|130.77|133.16|130.66|19
1624875770000|2021-06-28 10:22:50|133.19|130.69|132.99|130.49|133.19|130.69|132.99|130.49|24
1624875780000|2021-06-28 10:23:00|132.97|130.47|133.09|130.59|133.09|130.59|132.91|130.41|21
1624875790000|2021-06-28 10:23:10|133.08|130.58|132.99|130.49|133.09|130.59|132.98|130.48|16
1624875800000|2021-06-28 10:23:20|132.98|130.48|132.95|130.45|133.03|130.53|132.9|130.4|16
1624875810000|2021-06-28 10:23:30|132.94|130.44|132.92|130.42|132.94|130.44|132.89|130.39|16
1624875820000|2021-06-28 10:23:40|132.91|130.41|132.83|130.33|132.91|130.41|132.83|130.33|16
1624875830000|2021-06-28 10:23:50|132.82|130.32|132.79|130.29|132.83|130.33|132.77|130.27|22
1624875840000|2021-06-28 10:24:00|132.8|130.3|132.92|130.42|132.92|130.42|132.8|130.3|15
1624875850000|2021-06-28 10:24:10|132.93|130.43|132.96|130.46|132.97|130.47|132.89|130.39|17
1624875860000|2021-06-28 10:24:20|132.94|130.44|132.85|130.35|132.97|130.47|132.85|130.35|22
1624875870000|2021-06-28 10:24:30|132.86|130.36|132.82|130.32|132.88|130.38|132.81|130.31|10
1624875880000|2021-06-28 10:24:40|132.81|130.31|132.76|130.26|132.82|130.32|132.7|130.2|19
1624875890000|2021-06-28 10:24:50|132.74|130.24|132.63|130.13|132.74|130.24|132.63|130.13|12
1624875900000|2021-06-28 10:25:00|132.61|130.11|132.73|130.23|132.73|130.23|132.6|130.1|20
1624875910000|2021-06-28 10:25:10|132.74|130.24|132.73|130.23|132.75|130.25|132.7|130.2|18
1624875920000|2021-06-28 10:25:20|132.72|130.22|132.68|130.18|132.75|130.25|132.67|130.17|16
1624875930000|2021-06-28 10:25:30|132.69|130.19|132.75|130.25|132.75|130.25|132.68|130.18|12
1624875940000|2021-06-28 10:25:40|132.76|130.26|132.77|130.27|132.78|130.28|132.76|130.26|9
1624875950000|2021-06-28 10:25:50|132.79|130.29|132.64|130.14|132.83|130.33|132.59|130.09|22
1624875960000|2021-06-28 10:26:00|132.65|130.15|132.61|130.11|132.66|130.16|132.57|130.07|19
1624875970000|2021-06-28 10:26:10|132.63|130.13|132.63|130.13|132.64|130.14|132.61|130.11|15
1624875980000|2021-06-28 10:26:20|132.64|130.14|132.68|130.18|132.68|130.18|132.62|130.12|14
1624875990000|2021-06-28 10:26:30|132.69|130.19|132.56|130.06|132.69|130.19|132.56|130.06|19
1624876000000|2021-06-28 10:26:40|132.54|130.04|132.51|130.01|132.58|130.08|132.47|129.97|15
1624876010000|2021-06-28 10:26:50|132.52|130.02|132.3|129.8|132.55|130.05|132.24|129.74|26
1624876020000|2021-06-28 10:27:00|132.27|129.77|132.33|129.83|132.45|129.95|132.27|129.77|21
1624876030000|2021-06-28 10:27:10|132.34|129.84|132.48|129.98|132.49|129.99|132.34|129.84|19
1624876040000|2021-06-28 10:27:20|132.47|129.97|132.51|130.01|132.52|130.02|132.47|129.97|24
1624876050000|2021-06-28 10:27:30|132.5|130|132.65|130.15|132.66|130.16|132.5|130|21
1624876060000|2021-06-28 10:27:40|132.67|130.17|132.76|130.26|132.76|130.26|132.67|130.17|10
1624876070000|2021-06-28 10:27:50|132.77|130.27|132.72|130.22|132.77|130.27|132.71|130.21|17
1624876080000|2021-06-28 10:28:00|132.71|130.21|132.87|130.37|132.89|130.39|132.71|130.21|17
1624876090000|2021-06-28 10:28:10|132.86|130.36|132.86|130.36|132.88|130.38|132.83|130.33|13
1624876100000|2021-06-28 10:28:20|132.85|130.35|132.81|130.31|132.85|130.35|132.8|130.3|14
1624876110000|2021-06-28 10:28:30|132.8|130.3|132.8|130.3|132.81|130.31|132.79|130.29|11
1624876120000|2021-06-28 10:28:40|132.79|130.29|132.75|130.25|132.79|130.29|132.73|130.23|11
1624876130000|2021-06-28 10:28:50|132.74|130.24|132.76|130.26|132.8|130.3|132.74|130.24|11
1624876140000|2021-06-28 10:29:00|132.77|130.27|132.79|130.29|132.81|130.31|132.77|130.27|17
1624876150000|2021-06-28 10:29:10|132.8|130.3|132.77|130.27|132.8|130.3|132.77|130.27|10
1624876160000|2021-06-28 10:29:20|132.78|130.28|132.65|130.15|132.78|130.28|132.65|130.15|10
1624876170000|2021-06-28 10:29:30|132.67|130.17|132.54|130.04|132.67|130.17|132.52|130.02|23
1624876180000|2021-06-28 10:29:40|132.53|130.03|132.58|130.08|132.58|130.08|132.53|130.03|12
1624876190000|2021-06-28 10:29:50|132.59|130.09|132.6|130.1|132.62|130.12|132.58|130.08|9
1624876200000|2021-06-28 10:30:00|132.61|130.11|132.83|130.33|132.83|130.33|132.61|130.11|20
1624876210000|2021-06-28 10:30:10|132.82|130.32|132.85|130.35|132.86|130.36|132.82|130.32|8
1624876220000|2021-06-28 10:30:20|132.84|130.34|132.73|130.23|132.85|130.35|132.72|130.22|18
1624876230000|2021-06-28 10:30:30|132.72|130.22|132.73|130.23|132.77|130.27|132.71|130.21|12
1624876240000|2021-06-28 10:30:40|132.69|130.19|132.67|130.17|132.69|130.19|132.62|130.12|11
1624876250000|2021-06-28 10:30:50|132.68|130.18|132.63|130.13|132.73|130.23|132.63|130.13|16
1624876260000|2021-06-28 10:31:00|132.64|130.14|132.73|130.23|132.75|130.25|132.64|130.14|15
1624876270000|2021-06-28 10:31:10|132.74|130.24|132.84|130.34|132.84|130.34|132.74|130.24|16
1624876280000|2021-06-28 10:31:20|132.83|130.33|132.83|130.33|132.83|130.33|132.81|130.31|9
1624876290000|2021-06-28 10:31:30|132.81|130.31|132.84|130.34|132.86|130.36|132.78|130.28|9
1624876300000|2021-06-28 10:31:40|132.85|130.35|132.85|130.35|132.88|130.38|132.85|130.35|7
1624876310000|2021-06-28 10:31:50|132.86|130.36|132.89|130.39|132.89|130.39|132.85|130.35|8
1624876320000|2021-06-28 10:32:00|132.88|130.38|132.89|130.39|132.89|130.39|132.87|130.37|5
1624876330000|2021-06-28 10:32:10|132.88|130.38|132.87|130.37|132.89|130.39|132.85|130.35|8
1624876340000|2021-06-28 10:32:20|132.88|130.38|132.88|130.38|132.89|130.39|132.86|130.36|14
1624876350000|2021-06-28 10:32:30|132.89|130.39|132.9|130.4|132.9|130.4|132.88|130.38|10
1624876360000|2021-06-28 10:32:40|132.89|130.39|132.9|130.4|132.9|130.4|132.88|130.38|7
1624876370000|2021-06-28 10:32:50|132.89|130.39|132.89|130.39|132.92|130.42|132.88|130.38|11
1624876380000|2021-06-28 10:33:00|132.91|130.41|132.87|130.37|132.91|130.41|132.85|130.35|15
1624876390000|2021-06-28 10:33:10|132.85|130.35|132.85|130.35|132.88|130.38|132.83|130.33|15
1624876400000|2021-06-28 10:33:20|132.86|130.36|132.87|130.37|132.87|130.37|132.84|130.34|9
1624876410000|2021-06-28 10:33:30|132.89|130.39|132.92|130.42|132.92|130.42|132.88|130.38|9
1624876420000|2021-06-28 10:33:40|132.89|130.39|132.89|130.39|132.89|130.39|132.82|130.32|11
1624876430000|2021-06-28 10:33:50|132.88|130.38|132.9|130.4|132.9|130.4|132.87|130.37|7
1624876440000|2021-06-28 10:34:00|132.89|130.39|132.89|130.39|132.9|130.4|132.86|130.36|9
1624876450000|2021-06-28 10:34:10|132.88|130.38|132.86|130.36|132.89|130.39|132.83|130.33|16
1624876460000|2021-06-28 10:34:20|132.87|130.37|132.8|130.3|132.87|130.37|132.8|130.3|11
1624876470000|2021-06-28 10:34:30|132.82|130.32|132.75|130.25|132.83|130.33|132.73|130.23|11
1624876480000|2021-06-28 10:34:40|132.74|130.24|132.58|130.08|132.74|130.24|132.56|130.06|24
1624876490000|2021-06-28 10:34:50|132.57|130.07|132.49|129.99|132.61|130.11|132.47|129.97|15
1624876500000|2021-06-28 10:35:00|132.5|130|132.55|130.05|132.58|130.08|132.5|130|17
1624876510000|2021-06-28 10:35:10|132.56|130.06|132.68|130.18|132.68|130.18|132.56|130.06|12
1624876520000|2021-06-28 10:35:20|132.69|130.19|132.69|130.19|132.7|130.2|132.66|130.16|10
1624876530000|2021-06-28 10:35:30|132.7|130.2|132.63|130.13|132.7|130.2|132.61|130.11|15
1624876540000|2021-06-28 10:35:40|132.64|130.14|132.57|130.07|132.64|130.14|132.56|130.06|13
1624876550000|2021-06-28 10:35:50|132.58|130.08|132.46|129.96|132.61|130.11|132.45|129.95|14
1624876560000|2021-06-28 10:36:00|132.45|129.95|132.59|130.09|132.59|130.09|132.43|129.93|15
1624876570000|2021-06-28 10:36:10|132.6|130.1|132.61|130.11|132.63|130.13|132.51|130.01|29
1624876580000|2021-06-28 10:36:20|132.62|130.12|132.51|130.01|132.64|130.14|132.51|130.01|22
1624876590000|2021-06-28 10:36:30|132.5|130|132.44|129.94|132.5|130|132.42|129.92|12
1624876600000|2021-06-28 10:36:40|132.49|129.99|132.61|130.11|132.61|130.11|132.48|129.98|21
1624876610000|2021-06-28 10:36:50|132.6|130.1|132.71|130.21|132.72|130.22|132.6|130.1|26
1624876620000|2021-06-28 10:37:00|132.7|130.2|132.63|130.13|132.7|130.2|132.59|130.09|22
1624876630000|2021-06-28 10:37:10|132.64|130.14|132.52|130.02|132.64|130.14|132.52|130.02|16
1624876640000|2021-06-28 10:37:20|132.53|130.03|132.46|129.96|132.53|130.03|132.45|129.95|10
1624876650000|2021-06-28 10:37:30|132.47|129.97|132.54|130.04|132.55|130.05|132.47|129.97|18
1624876660000|2021-06-28 10:37:40|132.55|130.05|132.64|130.14|132.65|130.15|132.54|130.04|23
1624876670000|2021-06-28 10:37:50|132.63|130.13|132.45|129.95|132.63|130.13|132.45|129.95|21
1624876680000|2021-06-28 10:38:00|132.49|129.99|132.51|130.01|132.57|130.07|132.4|129.9|25
1624876690000|2021-06-28 10:38:10|132.45|129.95|132.39|129.89|132.55|130.05|132.29|129.79|21
1624876700000|2021-06-28 10:38:20|132.36|129.86|132.34|129.84|132.36|129.86|132.29|129.79|22
1624876710000|2021-06-28 10:38:30|132.35|129.85|132.37|129.87|132.4|129.9|132.28|129.78|18
1624876720000|2021-06-28 10:38:40|132.36|129.86|132.36|129.86|132.39|129.89|132.28|129.78|19
1624876730000|2021-06-28 10:38:50|132.35|129.85|132.28|129.78|132.35|129.85|132.24|129.74|17
1624876740000|2021-06-28 10:39:00|132.29|129.79|132.52|130.02|132.52|130.02|132.29|129.79|22
1624876750000|2021-06-28 10:39:10|132.53|130.03|132.5|130|132.58|130.08|132.44|129.94|21
1624876760000|2021-06-28 10:39:20|132.48|129.98|132.43|129.93|132.48|129.98|132.39|129.89|17
1624876770000|2021-06-28 10:39:30|132.42|129.92|132.44|129.94|132.44|129.94|132.36|129.86|17
1624876780000|2021-06-28 10:39:40|132.43|129.93|132.5|130|132.5|130|132.42|129.92|11
1624876790000|2021-06-28 10:39:50|132.52|130.02|132.36|129.86|132.54|130.04|132.36|129.86|14
1624876800000|2021-06-28 10:40:00|132.33|129.83|132.35|129.85|132.35|129.85|132.32|129.82|8
1624876810000|2021-06-28 10:40:10|132.31|129.81|132.16|129.66|132.34|129.84|132.14|129.64|24
1624876820000|2021-06-28 10:40:20|132.18|129.68|132.11|129.61|132.27|129.77|132.11|129.61|21
1624876830000|2021-06-28 10:40:30|132.12|129.62|132.15|129.65|132.15|129.65|132.04|129.54|18
1624876840000|2021-06-28 10:40:40|132.17|129.67|132.1|129.6|132.18|129.68|132.09|129.59|16
1624876850000|2021-06-28 10:40:50|132.08|129.58|132.01|129.51|132.08|129.58|132|129.5|22
1624876860000|2021-06-28 10:41:00|132.02|129.52|131.97|129.47|132.05|129.55|131.97|129.47|22
1624876870000|2021-06-28 10:41:10|131.98|129.48|131.9|129.4|131.98|129.48|131.9|129.4|17
1624876880000|2021-06-28 10:41:20|131.91|129.41|131.84|129.34|132|129.5|131.83|129.33|27
1624876890000|2021-06-28 10:41:30|131.83|129.33|131.99|129.49|132|129.5|131.83|129.33|26
1624876900000|2021-06-28 10:41:40|132|129.5|131.99|129.49|132.02|129.52|131.97|129.47|19
1624876910000|2021-06-28 10:41:50|132.02|129.52|132|129.5|132.02|129.52|131.93|129.43|20
1624876920000|2021-06-28 10:42:00|132.02|129.52|132.07|129.57|132.11|129.61|132.01|129.51|17
1624876930000|2021-06-28 10:42:10|132.08|129.58|132.08|129.58|132.08|129.58|132.04|129.54|16
1624876940000|2021-06-28 10:42:20|132.09|129.59|132.18|129.68|132.21|129.71|132.08|129.58|18
1624876950000|2021-06-28 10:42:30|132.19|129.69|132.2|129.7|132.2|129.7|132.17|129.67|13
1624876960000|2021-06-28 10:42:40|132.19|129.69|132.24|129.74|132.24|129.74|132.19|129.69|10
1624876970000|2021-06-28 10:42:50|132.23|129.73|132.22|129.72|132.24|129.74|132.21|129.71|8
1624876980000|2021-06-28 10:43:00|132.23|129.73|132.32|129.82|132.33|129.83|132.23|129.73|10
1624876990000|2021-06-28 10:43:10|132.33|129.83|132.31|129.81|132.36|129.86|132.27|129.77|13
1624877000000|2021-06-28 10:43:20|132.32|129.82|132.34|129.84|132.37|129.87|132.31|129.81|12
1624877010000|2021-06-28 10:43:30|132.36|129.86|132.35|129.85|132.37|129.87|132.34|129.84|8
1624877020000|2021-06-28 10:43:40|132.34|129.84|132.29|129.79|132.34|129.84|132.27|129.77|13
1624877030000|2021-06-28 10:43:50|132.31|129.81|132.29|129.79|132.31|129.81|132.25|129.75|14
1624877040000|2021-06-28 10:44:00|132.3|129.8|132.34|129.84|132.34|129.84|132.3|129.8|8
1624877050000|2021-06-28 10:44:10|132.32|129.82|132.42|129.92|132.43|129.93|132.32|129.82|14
1624877060000|2021-06-28 10:44:20|132.41|129.91|132.42|129.92|132.45|129.95|132.38|129.88|14
1624877070000|2021-06-28 10:44:30|132.4|129.9|132.44|129.94|132.46|129.96|132.4|129.9|20
1624877080000|2021-06-28 10:44:40|132.45|129.95|132.29|129.79|132.45|129.95|132.26|129.76|17
1624877090000|2021-06-28 10:44:50|132.3|129.8|132.2|129.7|132.34|129.84|132.2|129.7|26
1624877100000|2021-06-28 10:45:00|132.21|129.71|132.41|129.91|132.41|129.91|132.21|129.71|12
1624877110000|2021-06-28 10:45:10|132.42|129.92|132.35|129.85|132.42|129.92|132.34|129.84|9
1624877120000|2021-06-28 10:45:20|132.39|129.89|132.42|129.92|132.43|129.93|132.38|129.88|17
1624877130000|2021-06-28 10:45:30|132.43|129.93|132.42|129.92|132.43|129.93|132.41|129.91|10
1624877140000|2021-06-28 10:45:40|132.43|129.93|132.38|129.88|132.43|129.93|132.36|129.86|6
1624877150000|2021-06-28 10:45:50|132.39|129.89|132.41|129.91|132.44|129.94|132.38|129.88|18
1624877160000|2021-06-28 10:46:00|132.42|129.92|132.42|129.92|132.43|129.93|132.39|129.89|16
1624877170000|2021-06-28 10:46:10|132.43|129.93|132.42|129.92|132.44|129.94|132.41|129.91|7
1624877180000|2021-06-28 10:46:20|132.41|129.91|132.31|129.81|132.43|129.93|132.31|129.81|13
1624877190000|2021-06-28 10:46:30|132.3|129.8|132.42|129.92|132.42|129.92|132.29|129.79|13
1624877200000|2021-06-28 10:46:40|132.43|129.93|132.45|129.95|132.47|129.97|132.43|129.93|14
1624877210000|2021-06-28 10:46:50|132.44|129.94|132.51|130.01|132.51|130.01|132.43|129.93|12
1624877220000|2021-06-28 10:47:00|132.5|130|132.51|130.01|132.51|130.01|132.48|129.98|7
1624877230000|2021-06-28 10:47:10|132.5|130|132.39|129.89|132.5|130|132.37|129.87|10
1624877240000|2021-06-28 10:47:20|132.4|129.9|132.37|129.87|132.4|129.9|132.37|129.87|6
1624877250000|2021-06-28 10:47:30|132.38|129.88|132.45|129.95|132.45|129.95|132.37|129.87|5
1624877260000|2021-06-28 10:47:40|132.46|129.96|132.42|129.92|132.48|129.98|132.39|129.89|21
1624877270000|2021-06-28 10:47:50|132.43|129.93|132.51|130.01|132.51|130.01|132.43|129.93|12
1624877280000|2021-06-28 10:48:00|132.5|130|132.51|130.01|132.51|130.01|132.5|130|4
1624877290000|2021-06-28 10:48:10|132.5|130|132.53|130.03|132.53|130.03|132.49|129.99|6
1624877300000|2021-06-28 10:48:20|132.51|130.01|132.48|129.98|132.54|130.04|132.48|129.98|9
1624877310000|2021-06-28 10:48:30|132.47|129.97|132.48|129.98|132.48|129.98|132.44|129.94|13
1624877320000|2021-06-28 10:48:40|132.46|129.96|132.46|129.96|132.48|129.98|132.43|129.93|14
1624877330000|2021-06-28 10:48:50|132.45|129.95|132.46|129.96|132.46|129.96|132.43|129.93|10
1624877340000|2021-06-28 10:49:00|132.44|129.94|132.43|129.93|132.46|129.96|132.4|129.9|10
1624877350000|2021-06-28 10:49:10|132.39|129.89|132.39|129.89|132.43|129.93|132.38|129.88|18
1624877360000|2021-06-28 10:49:20|132.4|129.9|132.42|129.92|132.43|129.93|132.4|129.9|6
1624877370000|2021-06-28 10:49:30|132.43|129.93|132.46|129.96|132.48|129.98|132.42|129.92|14
1624877380000|2021-06-28 10:49:40|132.47|129.97|132.41|129.91|132.47|129.97|132.38|129.88|9
1624877390000|2021-06-28 10:49:50|132.42|129.92|132.41|129.91|132.43|129.93|132.41|129.91|5
1624877400000|2021-06-28 10:50:00|132.4|129.9|132.41|129.91|132.45|129.95|132.4|129.9|21
1624877410000|2021-06-28 10:50:10|132.42|129.92|132.47|129.97|132.48|129.98|132.4|129.9|8
1624877420000|2021-06-28 10:50:20|132.49|129.99|132.5|130|132.5|130|132.48|129.98|6
1624877430000|2021-06-28 10:50:30|132.51|130.01|132.55|130.05|132.55|130.05|132.51|130.01|12
1624877440000|2021-06-28 10:50:40|132.54|130.04|132.63|130.13|132.65|130.15|132.54|130.04|20
1624877450000|2021-06-28 10:50:50|132.64|130.14|132.72|130.22|132.72|130.22|132.62|130.12|12
1624877460000|2021-06-28 10:51:00|132.71|130.21|132.78|130.28|132.79|130.29|132.71|130.21|21
1624877470000|2021-06-28 10:51:10|132.79|130.29|132.71|130.21|132.79|130.29|132.71|130.21|23
1624877480000|2021-06-28 10:51:20|132.72|130.22|132.78|130.28|132.8|130.3|132.71|130.21|15
1624877490000|2021-06-28 10:51:30|132.77|130.27|132.75|130.25|132.79|130.29|132.74|130.24|19
1624877500000|2021-06-28 10:51:40|132.74|130.24|132.8|130.3|132.8|130.3|132.74|130.24|9
1624877510000|2021-06-28 10:51:50|132.76|130.26|132.77|130.27|132.77|130.27|132.72|130.22|13
1624877520000|2021-06-28 10:52:00|132.76|130.26|132.73|130.23|132.76|130.26|132.72|130.22|13
1624877530000|2021-06-28 10:52:10|132.74|130.24|132.72|130.22|132.74|130.24|132.72|130.22|7
1624877540000|2021-06-28 10:52:20|132.73|130.23|132.72|130.22|132.73|130.23|132.72|130.22|2
1624877550000|2021-06-28 10:52:30|132.73|130.23|132.73|130.23|132.75|130.25|132.73|130.23|4
1624877560000|2021-06-28 10:52:40|132.74|130.24|132.74|130.24|132.75|130.25|132.73|130.23|7
1624877570000|2021-06-28 10:52:50|132.75|130.25|132.81|130.31|132.81|130.31|132.74|130.24|12
1624877580000|2021-06-28 10:53:00|132.82|130.32|132.87|130.37|132.87|130.37|132.81|130.31|17
1624877590000|2021-06-28 10:53:10|132.88|130.38|132.85|130.35|132.96|130.46|132.85|130.35|22
1624877600000|2021-06-28 10:53:20|132.86|130.36|132.81|130.31|132.86|130.36|132.77|130.27|16
1624877610000|2021-06-28 10:53:30|132.82|130.32|132.82|130.32|132.82|130.32|132.79|130.29|17
1624877620000|2021-06-28 10:53:40|132.81|130.31|132.78|130.28|132.81|130.31|132.76|130.26|12
1624877630000|2021-06-28 10:53:50|132.79|130.29|132.77|130.27|132.79|130.29|132.77|130.27|15
1624877640000|2021-06-28 10:54:00|132.76|130.26|132.74|130.24|132.78|130.28|132.74|130.24|10
1624877650000|2021-06-28 10:54:10|132.73|130.23|132.72|130.22|132.74|130.24|132.71|130.21|6
1624877660000|2021-06-28 10:54:20|132.71|130.21|132.73|130.23|132.73|130.23|132.71|130.21|3
1624877670000|2021-06-28 10:54:30|132.72|130.22|132.72|130.22|132.72|130.22|132.71|130.21|3
1624877680000|2021-06-28 10:54:40|132.73|130.23|132.71|130.21|132.73|130.23|132.71|130.21|11
1624877690000|2021-06-28 10:54:50|132.72|130.22|132.66|130.16|132.72|130.22|132.66|130.16|14
1624877700000|2021-06-28 10:55:00|132.67|130.17|132.69|130.19|132.71|130.21|132.66|130.16|10
1624877710000|2021-06-28 10:55:10|132.7|130.2|132.61|130.11|132.7|130.2|132.61|130.11|18
1624877720000|2021-06-28 10:55:20|132.62|130.12|132.6|130.1|132.62|130.12|132.59|130.09|9
1624877730000|2021-06-28 10:55:30|132.59|130.09|132.59|130.09|132.6|130.1|132.59|130.09|11
1624877740000|2021-06-28 10:55:40|132.6|130.1|132.57|130.07|132.61|130.11|132.54|130.04|19
1624877750000|2021-06-28 10:55:50|132.48|129.98|132.45|129.95|132.49|129.99|132.43|129.93|12
1624877760000|2021-06-28 10:56:00|132.46|129.96|132.55|130.05|132.56|130.06|132.46|129.96|13
1624877770000|2021-06-28 10:56:10|132.56|130.06|132.57|130.07|132.58|130.08|132.55|130.05|6
1624877780000|2021-06-28 10:56:20|132.56|130.06|132.53|130.03|132.56|130.06|132.53|130.03|12
1624877790000|2021-06-28 10:56:30|132.54|130.04|132.52|130.02|132.55|130.05|132.52|130.02|7
1624877800000|2021-06-28 10:56:40|132.51|130.01|132.48|129.98|132.51|130.01|132.45|129.95|11
1624877810000|2021-06-28 10:56:50|132.47|129.97|132.41|129.91|132.47|129.97|132.38|129.88|14
1624877820000|2021-06-28 10:57:00|132.42|129.92|132.42|129.92|132.44|129.94|132.38|129.88|15
1624877830000|2021-06-28 10:57:10|132.41|129.91|132.38|129.88|132.42|129.92|132.38|129.88|9
1624877840000|2021-06-28 10:57:20|132.37|129.87|132.4|129.9|132.41|129.91|132.36|129.86|15
1624877850000|2021-06-28 10:57:30|132.39|129.89|132.41|129.91|132.41|129.91|132.39|129.89|10
1624877860000|2021-06-28 10:57:40|132.39|129.89|132.48|129.98|132.5|130|132.39|129.89|12
1624877870000|2021-06-28 10:57:50|132.49|129.99|132.41|129.91|132.49|129.99|132.41|129.91|14
1624877880000|2021-06-28 10:58:00|132.43|129.93|132.41|129.91|132.44|129.94|132.39|129.89|8
1624877890000|2021-06-28 10:58:10|132.4|129.9|132.41|129.91|132.41|129.91|132.38|129.88|10
1624877900000|2021-06-28 10:58:20|132.43|129.93|132.44|129.94|132.46|129.96|132.42|129.92|14
1624877910000|2021-06-28 10:58:30|132.45|129.95|132.43|129.93|132.45|129.95|132.39|129.89|11
1624877920000|2021-06-28 10:58:40|132.44|129.94|132.32|129.82|132.44|129.94|132.28|129.78|18
1624877930000|2021-06-28 10:58:50|132.31|129.81|132.34|129.84|132.34|129.84|132.28|129.78|14
1624877940000|2021-06-28 10:59:00|132.35|129.85|132.3|129.8|132.36|129.86|132.29|129.79|17
1624877950000|2021-06-28 10:59:10|132.29|129.79|132.31|129.81|132.33|129.83|132.28|129.78|13
1624877960000|2021-06-28 10:59:20|132.32|129.82|132.33|129.83|132.33|129.83|132.31|129.81|10
1624877970000|2021-06-28 10:59:30|132.32|129.82|132.31|129.81|132.32|129.82|132.29|129.79|3
1624877980000|2021-06-28 10:59:40|132.29|129.79|132.29|129.79|132.29|129.79|132.28|129.78|5
1624877990000|2021-06-28 10:59:50|132.3|129.8|132.29|129.79|132.35|129.85|132.28|129.78|14
1624878000000|2021-06-28 11:00:00|132.3|129.8|132.32|129.82|132.32|129.82|132.27|129.77|12
1624878010000|2021-06-28 11:00:10|132.3|129.8|132.46|129.96|132.46|129.96|132.3|129.8|20
1624878020000|2021-06-28 11:00:20|132.47|129.97|132.53|130.03|132.55|130.05|132.47|129.97|17
1624878030000|2021-06-28 11:00:30|132.52|130.02|132.58|130.08|132.58|130.08|132.52|130.02|4
1624878040000|2021-06-28 11:00:40|132.57|130.07|132.57|130.07|132.57|130.07|132.55|130.05|6
1624878050000|2021-06-28 11:00:50|132.56|130.06|132.52|130.02|132.57|130.07|132.52|130.02|17
1624878060000|2021-06-28 11:01:00|132.53|130.03|132.51|130.01|132.55|130.05|132.51|130.01|16
1624878070000|2021-06-28 11:01:10|132.52|130.02|132.55|130.05|132.55|130.05|132.52|130.02|9
1624878080000|2021-06-28 11:01:20|132.57|130.07|132.52|130.02|132.58|130.08|132.51|130.01|12
1624878090000|2021-06-28 11:01:30|132.51|130.01|132.5|130|132.51|130.01|132.46|129.96|17
1624878100000|2021-06-28 11:01:40|132.49|129.99|132.52|130.02|132.53|130.03|132.49|129.99|14
1624878110000|2021-06-28 11:01:50|132.53|130.03|132.57|130.07|132.57|130.07|132.51|130.01|9
1624878120000|2021-06-28 11:02:00|132.56|130.06|132.64|130.14|132.66|130.16|132.56|130.06|7
1624878130000|2021-06-28 11:02:10|132.63|130.13|132.76|130.26|132.76|130.26|132.62|130.12|17
1624878140000|2021-06-28 11:02:20|132.78|130.28|132.77|130.27|132.78|130.28|132.76|130.26|12
1624878150000|2021-06-28 11:02:30|132.76|130.26|132.66|130.16|132.76|130.26|132.6|130.1|15
1624878160000|2021-06-28 11:02:40|132.65|130.15|132.68|130.18|132.68|130.18|132.59|130.09|16
1624878170000|2021-06-28 11:02:50|132.67|130.17|132.73|130.23|132.73|130.23|132.67|130.17|16
1624878180000|2021-06-28 11:03:00|132.72|130.22|132.71|130.21|132.73|130.23|132.71|130.21|6
1624878190000|2021-06-28 11:03:10|132.7|130.2|132.72|130.22|132.72|130.22|132.7|130.2|5
1624878200000|2021-06-28 11:03:20|132.71|130.21|132.64|130.14|132.72|130.22|132.64|130.14|13
1624878210000|2021-06-28 11:03:30|132.61|130.11|132.62|130.12|132.64|130.14|132.61|130.11|9
1624878220000|2021-06-28 11:03:40|132.61|130.11|132.62|130.12|132.63|130.13|132.61|130.11|4
1624878230000|2021-06-28 11:03:50|132.63|130.13|132.59|130.09|132.63|130.13|132.58|130.08|5
1624878240000|2021-06-28 11:04:00|132.57|130.07|132.57|130.07|132.61|130.11|132.56|130.06|12
1624878250000|2021-06-28 11:04:10|132.56|130.06|132.58|130.08|132.6|130.1|132.56|130.06|11
1624878260000|2021-06-28 11:04:20|132.6|130.1|132.62|130.12|132.64|130.14|132.6|130.1|14
1624878270000|2021-06-28 11:04:30|132.63|130.13|132.59|130.09|132.63|130.13|132.59|130.09|9
1624878280000|2021-06-28 11:04:40|132.57|130.07|132.57|130.07|132.58|130.08|132.49|129.99|16
1624878290000|2021-06-28 11:04:50|132.56|130.06|132.53|130.03|132.62|130.12|132.53|130.03|9
1624878300000|2021-06-28 11:05:00|132.5|130|132.41|129.91|132.52|130.02|132.41|129.91|12
1624878310000|2021-06-28 11:05:10|132.42|129.92|132.35|129.85|132.43|129.93|132.33|129.83|23
1624878320000|2021-06-28 11:05:20|132.36|129.86|132.34|129.84|132.36|129.86|132.3|129.8|12
1624878330000|2021-06-28 11:05:30|132.35|129.85|132.32|129.82|132.35|129.85|132.32|129.82|14
1624878340000|2021-06-28 11:05:40|132.33|129.83|132.29|129.79|132.36|129.86|132.26|129.76|19
1624878350000|2021-06-28 11:05:50|132.3|129.8|132.28|129.78|132.32|129.82|132.26|129.76|17
1624878360000|2021-06-28 11:06:00|132.3|129.8|132.28|129.78|132.31|129.81|132.25|129.75|13
1624878370000|2021-06-28 11:06:10|132.27|129.77|132.32|129.82|132.32|129.82|132.27|129.77|9
1624878380000|2021-06-28 11:06:20|132.31|129.81|132.42|129.92|132.42|129.92|132.29|129.79|14
1624878390000|2021-06-28 11:06:30|132.41|129.91|132.42|129.92|132.42|129.92|132.4|129.9|10
1624878400000|2021-06-28 11:06:40|132.41|129.91|132.39|129.89|132.43|129.93|132.37|129.87|15
1624878410000|2021-06-28 11:06:50|132.38|129.88|132.34|129.84|132.38|129.88|132.29|129.79|13
1624878420000|2021-06-28 11:07:00|132.35|129.85|132.36|129.86|132.4|129.9|132.34|129.84|20
1624878430000|2021-06-28 11:07:10|132.38|129.88|132.38|129.88|132.4|129.9|132.36|129.86|12
1624878440000|2021-06-28 11:07:20|132.39|129.89|132.39|129.89|132.42|129.92|132.38|129.88|13
1624878450000|2021-06-28 11:07:30|132.4|129.9|132.36|129.86|132.4|129.9|132.35|129.85|12
1624878460000|2021-06-28 11:07:40|132.37|129.87|132.38|129.88|132.38|129.88|132.36|129.86|8
1624878470000|2021-06-28 11:07:50|132.37|129.87|132.47|129.97|132.47|129.97|132.37|129.87|10
1624878480000|2021-06-28 11:08:00|132.48|129.98|132.47|129.97|132.49|129.99|132.45|129.95|11
1624878490000|2021-06-28 11:08:10|132.46|129.96|132.4|129.9|132.46|129.96|132.4|129.9|14
1624878500000|2021-06-28 11:08:20|132.39|129.89|132.49|129.99|132.5|130|132.39|129.89|15
1624878510000|2021-06-28 11:08:30|132.51|130.01|132.53|130.03|132.53|130.03|132.5|130|7
1624878520000|2021-06-28 11:08:40|132.54|130.04|132.53|130.03|132.54|130.04|132.53|130.03|4
1624878530000|2021-06-28 11:08:50|132.52|130.02|132.49|129.99|132.52|130.02|132.46|129.96|12
1624878540000|2021-06-28 11:09:00|132.48|129.98|132.51|130.01|132.52|130.02|132.48|129.98|10
1624878550000|2021-06-28 11:09:10|132.52|130.02|132.57|130.07|132.57|130.07|132.51|130.01|12
1624878560000|2021-06-28 11:09:20|132.55|130.05|132.58|130.08|132.58|130.08|132.53|130.03|14
1624878570000|2021-06-28 11:09:30|132.57|130.07|132.61|130.11|132.61|130.11|132.57|130.07|3
1624878580000|2021-06-28 11:09:40|132.6|130.1|132.67|130.17|132.68|130.18|132.59|130.09|12
1624878590000|2021-06-28 11:09:50|132.66|130.16|132.69|130.19|132.69|130.19|132.66|130.16|8
1624878600000|2021-06-28 11:10:00|132.68|130.18|132.64|130.14|132.73|130.23|132.64|130.14|7
1624878610000|2021-06-28 11:10:10|132.65|130.15|132.58|130.08|132.69|130.19|132.57|130.07|14
1624878620000|2021-06-28 11:10:20|132.56|130.06|132.52|130.02|132.57|130.07|132.51|130.01|17
1624878630000|2021-06-28 11:10:30|132.51|130.01|132.55|130.05|132.55|130.05|132.51|130.01|11
1624878640000|2021-06-28 11:10:40|132.54|130.04|132.6|130.1|132.61|130.11|132.5|130|14
1624878650000|2021-06-28 11:10:50|132.61|130.11|132.57|130.07|132.61|130.11|132.57|130.07|15
1624878660000|2021-06-28 11:11:00|132.56|130.06|132.51|130.01|132.56|130.06|132.48|129.98|12
1624878670000|2021-06-28 11:11:10|132.52|130.02|132.51|130.01|132.56|130.06|132.51|130.01|19
1624878680000|2021-06-28 11:11:20|132.53|130.03|132.53|130.03|132.55|130.05|132.51|130.01|12
1624878690000|2021-06-28 11:11:30|132.54|130.04|132.51|130.01|132.55|130.05|132.5|130|10
1624878700000|2021-06-28 11:11:40|132.52|130.02|132.53|130.03|132.54|130.04|132.51|130.01|9
1624878710000|2021-06-28 11:11:50|132.54|130.04|132.54|130.04|132.56|130.06|132.51|130.01|16
1624878720000|2021-06-28 11:12:00|132.55|130.05|132.48|129.98|132.55|130.05|132.48|129.98|18
1624878730000|2021-06-28 11:12:10|132.49|129.99|132.33|129.83|132.49|129.99|132.31|129.81|16
1624878740000|2021-06-28 11:12:20|132.32|129.82|132.33|129.83|132.38|129.88|132.32|129.82|14
1624878750000|2021-06-28 11:12:30|132.31|129.81|132.3|129.8|132.34|129.84|132.3|129.8|9
1624878760000|2021-06-28 11:12:40|132.31|129.81|132.29|129.79|132.31|129.81|132.27|129.77|8
1624878770000|2021-06-28 11:12:50|132.3|129.8|132.27|129.77|132.3|129.8|132.27|129.77|4
1624878780000|2021-06-28 11:13:00|132.28|129.78|132.29|129.79|132.3|129.8|132.28|129.78|6
1624878790000|2021-06-28 11:13:10|132.3|129.8|132.26|129.76|132.3|129.8|132.25|129.75|7
1624878800000|2021-06-28 11:13:20|132.27|129.77|132.27|129.77|132.3|129.8|132.27|129.77|9
1624878810000|2021-06-28 11:13:30|132.26|129.76|132.27|129.77|132.29|129.79|132.26|129.76|12
1624878820000|2021-06-28 11:13:40|132.28|129.78|132.2|129.7|132.3|129.8|132.17|129.67|17
1624878830000|2021-06-28 11:13:50|132.21|129.71|132.19|129.69|132.23|129.73|132.17|129.67|19
1624878840000|2021-06-28 11:14:00|132.18|129.68|132.17|129.67|132.2|129.7|132.14|129.64|23
1624878850000|2021-06-28 11:14:10|132.18|129.68|132.12|129.62|132.18|129.68|132.09|129.59|13
1624878860000|2021-06-28 11:14:20|132.11|129.61|132.12|129.62|132.12|129.62|132.11|129.61|6
1624878870000|2021-06-28 11:14:30|132.14|129.64|132.2|129.7|132.22|129.72|132.14|129.64|19
1624878880000|2021-06-28 11:14:40|132.19|129.69|132.19|129.69|132.2|129.7|132.16|129.66|12
1624878890000|2021-06-28 11:14:50|132.2|129.7|132.25|129.75|132.27|129.77|132.2|129.7|14
1624878900000|2021-06-28 11:15:00|132.26|129.76|132.34|129.84|132.34|129.84|132.26|129.76|14
1624878910000|2021-06-28 11:15:10|132.33|129.83|132.41|129.91|132.43|129.93|132.33|129.83|15
1624878920000|2021-06-28 11:15:20|132.4|129.9|132.42|129.92|132.43|129.93|132.39|129.89|15
1624878930000|2021-06-28 11:15:30|132.39|129.89|132.35|129.85|132.4|129.9|132.33|129.83|14
1624878940000|2021-06-28 11:15:40|132.36|129.86|132.34|129.84|132.36|129.86|132.32|129.82|12
1624878950000|2021-06-28 11:15:50|132.35|129.85|132.27|129.77|132.35|129.85|132.27|129.77|9
1624878960000|2021-06-28 11:16:00|132.29|129.79|132.3|129.8|132.35|129.85|132.29|129.79|18
1624878970000|2021-06-28 11:16:10|132.29|129.79|132.24|129.74|132.29|129.79|132.24|129.74|13
1624878980000|2021-06-28 11:16:20|132.23|129.73|132.13|129.63|132.23|129.73|132.13|129.63|17
1624878990000|2021-06-28 11:16:30|132.12|129.62|132.1|129.6|132.12|129.62|132.07|129.57|13
1624879000000|2021-06-28 11:16:40|132.09|129.59|132.07|129.57|132.09|129.59|132.06|129.56|9
1624879010000|2021-06-28 11:16:50|132.06|129.56|132.02|129.52|132.06|129.56|131.96|129.46|17
1624879020000|2021-06-28 11:17:00|132.04|129.54|131.9|129.4|132.04|129.54|131.86|129.36|27
1624879030000|2021-06-28 11:17:10|131.91|129.41|131.92|129.42|131.93|129.43|131.9|129.4|14
1624879040000|2021-06-28 11:17:20|131.91|129.41|131.91|129.41|131.92|129.42|131.9|129.4|5
1624879050000|2021-06-28 11:17:30|131.9|129.4|131.9|129.4|131.91|129.41|131.89|129.39|13
1624879060000|2021-06-28 11:17:40|131.91|129.41|132|129.5|132.03|129.53|131.91|129.41|15
1624879070000|2021-06-28 11:17:50|132.02|129.52|132.11|129.61|132.11|129.61|132.01|129.51|17
1624879080000|2021-06-28 11:18:00|132.1|129.6|132.18|129.68|132.19|129.69|132.09|129.59|16
1624879090000|2021-06-28 11:18:10|132.2|129.7|132.18|129.68|132.22|129.72|132.18|129.68|9
1624879100000|2021-06-28 11:18:20|132.17|129.67|132.3|129.8|132.31|129.81|132.17|129.67|14
1624879110000|2021-06-28 11:18:30|132.29|129.79|132.32|129.82|132.35|129.85|132.28|129.78|21
1624879120000|2021-06-28 11:18:40|132.34|129.84|132.23|129.73|132.35|129.85|132.23|129.73|20
1624879130000|2021-06-28 11:18:50|132.22|129.72|132.26|129.76|132.28|129.78|132.22|129.72|13
1624879140000|2021-06-28 11:19:00|132.27|129.77|132.26|129.76|132.31|129.81|132.26|129.76|13
1624879150000|2021-06-28 11:19:10|132.25|129.75|132.25|129.75|132.26|129.76|132.24|129.74|7
1624879160000|2021-06-28 11:19:20|132.23|129.73|132.21|129.71|132.23|129.73|132.21|129.71|6
1624879170000|2021-06-28 11:19:30|132.19|129.69|132.15|129.65|132.2|129.7|132.11|129.61|5
1624879180000|2021-06-28 11:19:40|132.11|129.61|132.09|129.59|132.11|129.61|132.08|129.58|6
1624879190000|2021-06-28 11:19:50|132.1|129.6|132.11|129.61|132.12|129.62|132.09|129.59|12
1624879200000|2021-06-28 11:20:00|132.1|129.6|132.11|129.61|132.11|129.61|132.04|129.54|14
1624879210000|2021-06-28 11:20:10|132.12|129.62|132.11|129.61|132.12|129.62|132.1|129.6|8
1624879220000|2021-06-28 11:20:20|132.1|129.6|132.16|129.66|132.17|129.67|132.1|129.6|12
1624879230000|2021-06-28 11:20:30|132.17|129.67|132.15|129.65|132.17|129.67|132.15|129.65|7
1624879240000|2021-06-28 11:20:40|132.14|129.64|132.19|129.69|132.2|129.7|132.14|129.64|8
1624879250000|2021-06-28 11:20:50|132.17|129.67|132.1|129.6|132.17|129.67|132.09|129.59|8
1624879260000|2021-06-28 11:21:00|132.11|129.61|132.09|129.59|132.11|129.61|132.09|129.59|11
1624879270000|2021-06-28 11:21:10|132.08|129.58|132.11|129.61|132.11|129.61|132.08|129.58|6
1624879280000|2021-06-28 11:21:20|132.12|129.62|132.15|129.65|132.16|129.66|132.11|129.61|8
1624879290000|2021-06-28 11:21:30|132.17|129.67|132.23|129.73|132.24|129.74|132.17|129.67|9
1624879300000|2021-06-28 11:21:40|132.22|129.72|132.19|129.69|132.22|129.72|132.19|129.69|8
1624879310000|2021-06-28 11:21:50|132.18|129.68|132.08|129.58|132.23|129.73|132.08|129.58|23
1624879320000|2021-06-28 11:22:00|132.07|129.57|132.06|129.56|132.09|129.59|132.03|129.53|16
1624879330000|2021-06-28 11:22:10|132.04|129.54|131.97|129.47|132.11|129.61|131.93|129.43|23
1624879340000|2021-06-28 11:22:20|131.96|129.46|131.94|129.44|131.96|129.46|131.91|129.41|13
1624879350000|2021-06-28 11:22:30|131.95|129.45|131.94|129.44|131.95|129.45|131.87|129.37|19
1624879360000|2021-06-28 11:22:40|131.93|129.43|131.9|129.4|131.95|129.45|131.9|129.4|17
1624879370000|2021-06-28 11:22:50|131.89|129.39|131.86|129.36|131.89|129.39|131.86|129.36|13
1624879380000|2021-06-28 11:23:00|131.87|129.37|131.85|129.35|131.95|129.45|131.85|129.35|13
1624879390000|2021-06-28 11:23:10|131.86|129.36|131.89|129.39|131.93|129.43|131.86|129.36|11
1624879400000|2021-06-28 11:23:20|131.88|129.38|131.87|129.37|131.93|129.43|131.87|129.37|19
1624879410000|2021-06-28 11:23:30|131.88|129.38|131.87|129.37|131.88|129.38|131.85|129.35|11
1624879420000|2021-06-28 11:23:40|131.88|129.38|131.87|129.37|131.88|129.38|131.86|129.36|8
1624879430000|2021-06-28 11:23:50|131.86|129.36|131.87|129.37|131.89|129.39|131.86|129.36|9
1624879440000|2021-06-28 11:24:00|131.88|129.38|131.89|129.39|131.94|129.44|131.88|129.38|18
1624879450000|2021-06-28 11:24:10|131.9|129.4|131.9|129.4|131.91|129.41|131.88|129.38|10
1624879460000|2021-06-28 11:24:20|131.87|129.37|131.87|129.37|131.89|129.39|131.87|129.37|11
1624879470000|2021-06-28 11:24:30|131.86|129.36|131.87|129.37|131.88|129.38|131.85|129.35|16
1624879480000|2021-06-28 11:24:40|131.86|129.36|131.87|129.37|131.88|129.38|131.86|129.36|12
1624879500000|2021-06-28 11:25:00|131.88|129.38|131.94|129.44|131.94|129.44|131.88|129.38|6
1624879510000|2021-06-28 11:25:10|131.95|129.45|132.11|129.61|132.12|129.62|131.95|129.45|16
1624879520000|2021-06-28 11:25:20|132.09|129.59|132.15|129.65|132.17|129.67|132.07|129.57|12
1624879530000|2021-06-28 11:25:30|132.14|129.64|132.24|129.74|132.24|129.74|132.11|129.61|18
1624879540000|2021-06-28 11:25:40|132.23|129.73|132.23|129.73|132.24|129.74|132.22|129.72|10
1624879550000|2021-06-28 11:25:50|132.24|129.74|132.23|129.73|132.24|129.74|132.21|129.71|6
1624879560000|2021-06-28 11:26:00|132.22|129.72|132.27|129.77|132.27|129.77|132.22|129.72|5
1624879570000|2021-06-28 11:26:10|132.28|129.78|132.28|129.78|132.29|129.79|132.26|129.76|13
1624879580000|2021-06-28 11:26:20|132.27|129.77|132.25|129.75|132.27|129.77|132.24|129.74|12
1624879590000|2021-06-28 11:26:30|132.26|129.76|132.28|129.78|132.29|129.79|132.25|129.75|7
1624879600000|2021-06-28 11:26:40|132.29|129.79|132.27|129.77|132.29|129.79|132.25|129.75|6
1624879610000|2021-06-28 11:26:50|132.28|129.78|132.27|129.77|132.29|129.79|132.27|129.77|7
1624879620000|2021-06-28 11:27:00|132.28|129.78|132.34|129.84|132.35|129.85|132.28|129.78|9
1624879630000|2021-06-28 11:27:10|132.35|129.85|132.38|129.88|132.38|129.88|132.34|129.84|6
1624879640000|2021-06-28 11:27:20|132.37|129.87|132.46|129.96|132.48|129.98|132.35|129.85|22
1624879650000|2021-06-28 11:27:30|132.49|129.99|132.53|130.03|132.53|130.03|132.48|129.98|19
1624879660000|2021-06-28 11:27:40|132.52|130.02|132.44|129.94|132.52|130.02|132.44|129.94|11
1624879670000|2021-06-28 11:27:50|132.42|129.92|132.43|129.93|132.44|129.94|132.42|129.92|10
1624879680000|2021-06-28 11:28:00|132.42|129.92|132.48|129.98|132.49|129.99|132.41|129.91|14
1624879690000|2021-06-28 11:28:10|132.51|130.01|132.43|129.93|132.51|130.01|132.42|129.92|17
1624879700000|2021-06-28 11:28:20|132.44|129.94|132.44|129.94|132.46|129.96|132.43|129.93|12
1624879710000|2021-06-28 11:28:30|132.43|129.93|132.44|129.94|132.44|129.94|132.43|129.93|4
1624879720000|2021-06-28 11:28:40|132.43|129.93|132.44|129.94|132.45|129.95|132.43|129.93|12
1624879730000|2021-06-28 11:28:50|132.43|129.93|132.43|129.93|132.44|129.94|132.43|129.93|5
1624879740000|2021-06-28 11:29:00|132.44|129.94|132.43|129.93|132.44|129.94|132.43|129.93|4
1624879750000|2021-06-28 11:29:10|132.45|129.95|132.41|129.91|132.45|129.95|132.39|129.89|7
1624879760000|2021-06-28 11:29:20|132.42|129.92|132.39|129.89|132.42|129.92|132.38|129.88|11
1624879770000|2021-06-28 11:29:30|132.38|129.88|132.49|129.99|132.49|129.99|132.38|129.88|10
1624879780000|2021-06-28 11:29:40|132.5|130|132.45|129.95|132.51|130.01|132.43|129.93|11
1624879790000|2021-06-28 11:29:50|132.44|129.94|132.42|129.92|132.44|129.94|132.41|129.91|6
1624879800000|2021-06-28 11:30:00|132.43|129.93|132.41|129.91|132.44|129.94|132.41|129.91|7
1624879810000|2021-06-28 11:30:10|132.43|129.93|132.35|129.85|132.43|129.93|132.35|129.85|6
1624879820000|2021-06-28 11:30:20|132.34|129.84|132.28|129.78|132.39|129.89|132.28|129.78|26
1624879830000|2021-06-28 11:30:30|132.31|129.81|132.32|129.82|132.32|129.82|132.24|129.74|13
1624879840000|2021-06-28 11:30:40|132.31|129.81|132.21|129.71|132.31|129.81|132.2|129.7|8
1624879850000|2021-06-28 11:30:50|132.2|129.7|132.21|129.71|132.22|129.72|132.2|129.7|8
1624879860000|2021-06-28 11:31:00|132.22|129.72|132.22|129.72|132.22|129.72|132.22|129.72|1
1624879870000|2021-06-28 11:31:10|132.31|129.81|132.31|129.81|132.31|129.81|132.28|129.78|8
1624879880000|2021-06-28 11:31:20|132.32|129.82|132.33|129.83|132.34|129.84|132.32|129.82|8
1624879890000|2021-06-28 11:31:30|132.38|129.88|132.37|129.87|132.39|129.89|132.36|129.86|19
1624879900000|2021-06-28 11:31:40|132.39|129.89|132.43|129.93|132.44|129.94|132.37|129.87|14
1624879910000|2021-06-28 11:31:50|132.44|129.94|132.39|129.89|132.44|129.94|132.39|129.89|7
1624879920000|2021-06-28 11:32:00|132.4|129.9|132.4|129.9|132.44|129.94|132.4|129.9|15
1624879930000|2021-06-28 11:32:10|132.41|129.91|132.38|129.88|132.41|129.91|132.37|129.87|13
1624879940000|2021-06-28 11:32:20|132.33|129.83|132.3|129.8|132.33|129.83|132.29|129.79|12
1624879950000|2021-06-28 11:32:30|132.31|129.81|132.28|129.78|132.33|129.83|132.28|129.78|13
1624879960000|2021-06-28 11:32:40|132.26|129.76|132.28|129.78|132.29|129.79|132.24|129.74|15
1624879970000|2021-06-28 11:32:50|132.27|129.77|132.27|129.77|132.29|129.79|132.27|129.77|7
1624879980000|2021-06-28 11:33:00|132.26|129.76|132.3|129.8|132.31|129.81|132.22|129.72|13
1624879990000|2021-06-28 11:33:10|132.31|129.81|132.29|129.79|132.31|129.81|132.29|129.79|5
1624880000000|2021-06-28 11:33:20|132.3|129.8|132.33|129.83|132.35|129.85|132.3|129.8|6
1624880010000|2021-06-28 11:33:30|132.32|129.82|132.32|129.82|132.33|129.83|132.31|129.81|7
1624880030000|2021-06-28 11:33:50|132.33|129.83|132.38|129.88|132.38|129.88|132.33|129.83|2
1624880040000|2021-06-28 11:34:00|132.35|129.85|132.4|129.9|132.4|129.9|132.34|129.84|8
1624880050000|2021-06-28 11:34:10|132.39|129.89|132.39|129.89|132.41|129.91|132.38|129.88|9
1624880060000|2021-06-28 11:34:20|132.38|129.88|132.34|129.84|132.38|129.88|132.33|129.83|8
1624880070000|2021-06-28 11:34:30|132.35|129.85|132.36|129.86|132.37|129.87|132.34|129.84|14
1624880080000|2021-06-28 11:34:40|132.37|129.87|132.4|129.9|132.4|129.9|132.37|129.87|4
1624880090000|2021-06-28 11:34:50|132.41|129.91|132.43|129.93|132.48|129.98|132.41|129.91|9
1624880100000|2021-06-28 11:35:00|132.44|129.94|132.45|129.95|132.46|129.96|132.44|129.94|9
1624880110000|2021-06-28 11:35:10|132.46|129.96|132.55|130.05|132.59|130.09|132.46|129.96|23
1624880120000|2021-06-28 11:35:20|132.56|130.06|132.58|130.08|132.6|130.1|132.56|130.06|12
1624880130000|2021-06-28 11:35:30|132.59|130.09|132.54|130.04|132.61|130.11|132.53|130.03|12
1624880140000|2021-06-28 11:35:40|132.53|130.03|132.51|130.01|132.54|130.04|132.51|130.01|7
1624880150000|2021-06-28 11:35:50|132.52|130.02|132.51|130.01|132.52|130.02|132.5|130|10
1624880160000|2021-06-28 11:36:00|132.49|129.99|132.47|129.97|132.49|129.99|132.43|129.93|14
1624880170000|2021-06-28 11:36:10|132.48|129.98|132.47|129.97|132.5|130|132.47|129.97|14
1624880180000|2021-06-28 11:36:20|132.49|129.99|132.47|129.97|132.54|130.04|132.46|129.96|15
1624880190000|2021-06-28 11:36:30|132.45|129.95|132.5|130|132.5|130|132.45|129.95|17
1624880200000|2021-06-28 11:36:40|132.49|129.99|132.46|129.96|132.49|129.99|132.46|129.96|4
1624880210000|2021-06-28 11:36:50|132.47|129.97|132.46|129.96|132.51|130.01|132.46|129.96|13
1624880220000|2021-06-28 11:37:00|132.47|129.97|132.45|129.95|132.47|129.97|132.44|129.94|5
1624880230000|2021-06-28 11:37:10|132.46|129.96|132.39|129.89|132.46|129.96|132.39|129.89|9
1624880240000|2021-06-28 11:37:20|132.4|129.9|132.41|129.91|132.41|129.91|132.39|129.89|3
1624880250000|2021-06-28 11:37:30|132.39|129.89|132.32|129.82|132.39|129.89|132.32|129.82|12
1624880260000|2021-06-28 11:37:40|132.33|129.83|132.33|129.83|132.34|129.84|132.31|129.81|9
1624880270000|2021-06-28 11:37:50|132.32|129.82|132.36|129.86|132.36|129.86|132.31|129.81|5
1624880280000|2021-06-28 11:38:00|132.37|129.87|132.45|129.95|132.45|129.95|132.35|129.85|15
1624880290000|2021-06-28 11:38:10|132.43|129.93|132.39|129.89|132.44|129.94|132.39|129.89|7
1624880300000|2021-06-28 11:38:20|132.4|129.9|132.39|129.89|132.4|129.9|132.39|129.89|4
1624880320000|2021-06-28 11:38:40|132.38|129.88|132.39|129.89|132.39|129.89|132.38|129.88|6
1624880330000|2021-06-28 11:38:50|132.38|129.88|132.33|129.83|132.38|129.88|132.33|129.83|5
1624880340000|2021-06-28 11:39:00|132.32|129.82|132.33|129.83|132.33|129.83|132.32|129.82|2
1624880350000|2021-06-28 11:39:10|132.32|129.82|132.31|129.81|132.33|129.83|132.29|129.79|7
1624880360000|2021-06-28 11:39:20|132.3|129.8|132.31|129.81|132.32|129.82|132.29|129.79|7
1624880370000|2021-06-28 11:39:30|132.32|129.82|132.32|129.82|132.32|129.82|132.31|129.81|5
1624880380000|2021-06-28 11:39:40|132.31|129.81|132.29|129.79|132.32|129.82|132.29|129.79|7
1624880390000|2021-06-28 11:39:50|132.3|129.8|132.23|129.73|132.32|129.82|132.23|129.73|12
1624880400000|2021-06-28 11:40:00|132.22|129.72|132.28|129.78|132.3|129.8|132.22|129.72|12
1624880410000|2021-06-28 11:40:10|132.29|129.79|132.27|129.77|132.3|129.8|132.27|129.77|5
1624880420000|2021-06-28 11:40:20|132.26|129.76|132.27|129.77|132.28|129.78|132.26|129.76|3
1624880430000|2021-06-28 11:40:30|132.28|129.78|132.26|129.76|132.28|129.78|132.25|129.75|5
1624880440000|2021-06-28 11:40:40|132.25|129.75|132.26|129.76|132.27|129.77|132.25|129.75|4
1624880450000|2021-06-28 11:40:50|132.27|129.77|132.29|129.79|132.3|129.8|132.27|129.77|6
1624880460000|2021-06-28 11:41:00|132.27|129.77|132.3|129.8|132.3|129.8|132.27|129.77|4
1624880470000|2021-06-28 11:41:10|132.31|129.81|132.4|129.9|132.41|129.91|132.31|129.81|9
1624880480000|2021-06-28 11:41:20|132.41|129.91|132.43|129.93|132.44|129.94|132.41|129.91|9
1624880490000|2021-06-28 11:41:30|132.44|129.94|132.43|129.93|132.45|129.95|132.42|129.92|9
1624880500000|2021-06-28 11:41:40|132.44|129.94|132.44|129.94|132.44|129.94|132.42|129.92|9
1624880510000|2021-06-28 11:41:50|132.43|129.93|132.43|129.93|132.45|129.95|132.42|129.92|12
1624880520000|2021-06-28 11:42:00|132.42|129.92|132.42|129.92|132.44|129.94|132.42|129.92|18
1624880530000|2021-06-28 11:42:10|132.43|129.93|132.54|130.04|132.55|130.05|132.42|129.92|21
1624880540000|2021-06-28 11:42:20|132.55|130.05|132.49|129.99|132.58|130.08|132.49|129.99|15
1624880550000|2021-06-28 11:42:30|132.48|129.98|132.47|129.97|132.48|129.98|132.44|129.94|7
1624880560000|2021-06-28 11:42:40|132.48|129.98|132.46|129.96|132.48|129.98|132.44|129.94|10
1624880570000|2021-06-28 11:42:50|132.45|129.95|132.46|129.96|132.48|129.98|132.45|129.95|15
1624880580000|2021-06-28 11:43:00|132.45|129.95|132.5|130|132.5|130|132.45|129.95|5
1624880590000|2021-06-28 11:43:10|132.49|129.99|132.47|129.97|132.5|130|132.46|129.96|10
1624880600000|2021-06-28 11:43:20|132.5|130|132.49|129.99|132.5|130|132.47|129.97|9
1624880610000|2021-06-28 11:43:30|132.48|129.98|132.53|130.03|132.54|130.04|132.47|129.97|14
1624880620000|2021-06-28 11:43:40|132.52|130.02|132.52|130.02|132.53|130.03|132.52|130.02|3
1624880630000|2021-06-28 11:43:50|132.53|130.03|132.51|130.01|132.54|130.04|132.5|130|11
1624880640000|2021-06-28 11:44:00|132.5|130|132.5|130|132.51|130.01|132.48|129.98|8
1624880650000|2021-06-28 11:44:10|132.51|130.01|132.53|130.03|132.54|130.04|132.51|130.01|5
1624880660000|2021-06-28 11:44:20|132.52|130.02|132.52|130.02|132.52|130.02|132.52|130.02|1
1624880670000|2021-06-28 11:44:30|132.5|130|132.51|130.01|132.52|130.02|132.5|130|12
1624880680000|2021-06-28 11:44:40|132.49|129.99|132.51|130.01|132.51|130.01|132.49|129.99|5
1624880690000|2021-06-28 11:44:50|132.52|130.02|132.52|130.02|132.52|130.02|132.51|130.01|5
1624880700000|2021-06-28 11:45:00|132.51|130.01|132.55|130.05|132.56|130.06|132.5|130|11
1624880710000|2021-06-28 11:45:10|132.53|130.03|132.43|129.93|132.53|130.03|132.41|129.91|14
1624880720000|2021-06-28 11:45:20|132.4|129.9|132.41|129.91|132.45|129.95|132.4|129.9|16
1624880730000|2021-06-28 11:45:30|132.43|129.93|132.45|129.95|132.45|129.95|132.4|129.9|11
1624880740000|2021-06-28 11:45:40|132.4|129.9|132.32|129.82|132.4|129.9|132.32|129.82|6
1624880750000|2021-06-28 11:45:50|132.33|129.83|132.33|129.83|132.34|129.84|132.32|129.82|9
1624880760000|2021-06-28 11:46:00|132.34|129.84|132.34|129.84|132.35|129.85|132.33|129.83|9
1624880770000|2021-06-28 11:46:10|132.33|129.83|132.33|129.83|132.34|129.84|132.33|129.83|7
1624880780000|2021-06-28 11:46:20|132.32|129.82|132.33|129.83|132.34|129.84|132.32|129.82|6
1624880790000|2021-06-28 11:46:30|132.32|129.82|132.33|129.83|132.36|129.86|132.32|129.82|11
1624880800000|2021-06-28 11:46:40|132.32|129.82|132.33|129.83|132.33|129.83|132.32|129.82|4
1624880810000|2021-06-28 11:46:50|132.32|129.82|132.31|129.81|132.32|129.82|132.31|129.81|2
1624880820000|2021-06-28 11:47:00|132.33|129.83|132.27|129.77|132.33|129.83|132.26|129.76|18
1624880830000|2021-06-28 11:47:10|132.29|129.79|132.27|129.77|132.29|129.79|132.25|129.75|9
1624880840000|2021-06-28 11:47:20|132.26|129.76|132.25|129.75|132.26|129.76|132.25|129.75|2
1624880850000|2021-06-28 11:47:30|132.26|129.76|132.19|129.69|132.26|129.76|132.19|129.69|10
1624880860000|2021-06-28 11:47:40|132.2|129.7|132.21|129.71|132.25|129.75|132.16|129.66|13
1624880870000|2021-06-28 11:47:50|132.18|129.68|132.19|129.69|132.21|129.71|132.16|129.66|12
1624880880000|2021-06-28 11:48:00|132.2|129.7|132.18|129.68|132.2|129.7|132.18|129.68|3
1624880890000|2021-06-28 11:48:10|132.17|129.67|132.24|129.74|132.24|129.74|132.16|129.66|6
1624880900000|2021-06-28 11:48:20|132.23|129.73|132.17|129.67|132.23|129.73|132.17|129.67|13
1624880910000|2021-06-28 11:48:30|132.16|129.66|132.11|129.61|132.16|129.66|132.11|129.61|4
1624880920000|2021-06-28 11:48:40|132.13|129.63|132.13|129.63|132.13|129.63|132.12|129.62|3
1624880950000|2021-06-28 11:49:10|132.12|129.62|132.14|129.64|132.14|129.64|132.12|129.62|4
1624880960000|2021-06-28 11:49:20|132.13|129.63|132.1|129.6|132.13|129.63|132.1|129.6|3
1624880970000|2021-06-28 11:49:30|132.11|129.61|132.17|129.67|132.18|129.68|132.11|129.61|5
1624880980000|2021-06-28 11:49:40|132.14|129.64|132.15|129.65|132.15|129.65|132.12|129.62|6
1624880990000|2021-06-28 11:49:50|132.14|129.64|132.16|129.66|132.17|129.67|132.13|129.63|9
1624881000000|2021-06-28 11:50:00|132.15|129.65|132.2|129.7|132.25|129.75|132.15|129.65|15
1624881010000|2021-06-28 11:50:10|132.18|129.68|132.17|129.67|132.24|129.74|132.17|129.67|14
1624881020000|2021-06-28 11:50:20|132.16|129.66|132.14|129.64|132.16|129.66|132.13|129.63|6
1624881030000|2021-06-28 11:50:30|132.13|129.63|132.13|129.63|132.13|129.63|132.12|129.62|9
1624881040000|2021-06-28 11:50:40|132.14|129.64|132.09|129.59|132.14|129.64|132.09|129.59|8
1624881050000|2021-06-28 11:50:50|132.1|129.6|132.05|129.55|132.1|129.6|132.05|129.55|8
1624881060000|2021-06-28 11:51:00|132.02|129.52|132.02|129.52|132.06|129.56|132.02|129.52|9
1624881070000|2021-06-28 11:51:10|132.03|129.53|132.08|129.58|132.09|129.59|132.02|129.52|12
1624881080000|2021-06-28 11:51:20|132.07|129.57|132.04|129.54|132.07|129.57|132.04|129.54|8
1624881100000|2021-06-28 11:51:40|132.05|129.55|132.05|129.55|132.06|129.56|132.04|129.54|5
1624881110000|2021-06-28 11:51:50|132.04|129.54|132.04|129.54|132.04|129.54|132.04|129.54|1
1624881120000|2021-06-28 11:52:00|132.03|129.53|132.1|129.6|132.1|129.6|132.03|129.53|4
1624881130000|2021-06-28 11:52:10|132.08|129.58|132.06|129.56|132.08|129.58|132.05|129.55|7
1624881140000|2021-06-28 11:52:20|132.07|129.57|132.05|129.55|132.07|129.57|132.05|129.55|9
1624881150000|2021-06-28 11:52:30|132.06|129.56|132.04|129.54|132.06|129.56|132.02|129.52|12
1624881160000|2021-06-28 11:52:40|132.05|129.55|132.03|129.53|132.05|129.55|132.03|129.53|7
1624881170000|2021-06-28 11:52:50|132.04|129.54|132.02|129.52|132.04|129.54|132.02|129.52|5
1624881180000|2021-06-28 11:53:00|132.01|129.51|132.06|129.56|132.06|129.56|132.01|129.51|4
1624881190000|2021-06-28 11:53:10|132.05|129.55|132.04|129.54|132.05|129.55|132.03|129.53|8
1624881200000|2021-06-28 11:53:20|132.05|129.55|132.04|129.54|132.05|129.55|132.02|129.52|10
1624881210000|2021-06-28 11:53:30|132.05|129.55|132.04|129.54|132.05|129.55|132.02|129.52|10
1624881220000|2021-06-28 11:53:40|132.03|129.53|132.03|129.53|132.04|129.54|132.01|129.51|16
1624881230000|2021-06-28 11:53:50|132.02|129.52|132.01|129.51|132.03|129.53|132|129.5|14
1624881240000|2021-06-28 11:54:00|132|129.5|132|129.5|132.01|129.51|131.98|129.48|7
1624881250000|2021-06-28 11:54:10|132.01|129.51|131.91|129.41|132.01|129.51|131.91|129.41|14
1624881260000|2021-06-28 11:54:20|131.92|129.42|131.98|129.48|131.99|129.49|131.91|129.41|12
1624881270000|2021-06-28 11:54:30|131.97|129.47|131.97|129.47|132|129.5|131.97|129.47|13
1624881280000|2021-06-28 11:54:40|131.96|129.46|132|129.5|132.03|129.53|131.96|129.46|6
1624881290000|2021-06-28 11:54:50|132.01|129.51|132|129.5|132.02|129.52|132|129.5|4
1624881300000|2021-06-28 11:55:00|131.99|129.49|131.93|129.43|132.01|129.51|131.93|129.43|13
1624881310000|2021-06-28 11:55:10|131.95|129.45|131.92|129.42|131.95|129.45|131.91|129.41|7
1624881320000|2021-06-28 11:55:20|131.91|129.41|131.91|129.41|131.92|129.42|131.91|129.41|3
1624881330000|2021-06-28 11:55:30|131.9|129.4|131.91|129.41|131.94|129.44|131.9|129.4|6
1624881340000|2021-06-28 11:55:40|131.9|129.4|131.94|129.44|131.94|129.44|131.9|129.4|8
1624881350000|2021-06-28 11:55:50|131.87|129.37|131.86|129.36|131.89|129.39|131.82|129.32|18
1624881360000|2021-06-28 11:56:00|131.87|129.37|131.85|129.35|131.9|129.4|131.83|129.33|19
1624881370000|2021-06-28 11:56:10|131.86|129.36|131.87|129.37|131.88|129.38|131.84|129.34|11
1624881380000|2021-06-28 11:56:20|131.85|129.35|131.83|129.33|131.86|129.36|131.83|129.33|11
1624881390000|2021-06-28 11:56:30|131.82|129.32|131.82|129.32|131.89|129.39|131.81|129.31|18
1624881400000|2021-06-28 11:56:40|131.83|129.33|131.85|129.35|131.87|129.37|131.83|129.33|12
1624881410000|2021-06-28 11:56:50|131.86|129.36|131.88|129.38|131.88|129.38|131.85|129.35|17
1624881420000|2021-06-28 11:57:00|131.87|129.37|131.86|129.36|131.88|129.38|131.85|129.35|9
1624881430000|2021-06-28 11:57:10|131.88|129.38|131.87|129.37|131.88|129.38|131.85|129.35|16
1624881440000|2021-06-28 11:57:20|131.86|129.36|131.87|129.37|131.88|129.38|131.85|129.35|8
1624881450000|2021-06-28 11:57:30|131.88|129.38|131.86|129.36|131.89|129.39|131.85|129.35|7
1624881460000|2021-06-28 11:57:40|131.85|129.35|131.86|129.36|131.86|129.36|131.85|129.35|6
1624881470000|2021-06-28 11:57:50|131.89|129.39|131.82|129.32|131.89|129.39|131.82|129.32|13
1624881480000|2021-06-28 11:58:00|131.87|129.37|131.83|129.33|131.88|129.38|131.82|129.32|12
1624881490000|2021-06-28 11:58:10|131.84|129.34|131.84|129.34|131.85|129.35|131.82|129.32|7
1624881500000|2021-06-28 11:58:20|131.85|129.35|131.88|129.38|131.93|129.43|131.85|129.35|21
1624881510000|2021-06-28 11:58:30|131.87|129.37|131.77|129.27|131.88|129.38|131.77|129.27|14
1624881520000|2021-06-28 11:58:40|131.78|129.28|131.8|129.3|131.83|129.33|131.78|129.28|11
1624881530000|2021-06-28 11:58:50|131.81|129.31|131.81|129.31|131.81|129.31|131.77|129.27|19
1624881540000|2021-06-28 11:59:00|131.8|129.3|131.81|129.31|131.81|129.31|131.79|129.29|8
1624881550000|2021-06-28 11:59:10|131.82|129.32|131.82|129.32|131.84|129.34|131.81|129.31|7
1624881560000|2021-06-28 11:59:20|131.83|129.33|131.82|129.32|131.83|129.33|131.8|129.3|4
1624881570000|2021-06-28 11:59:30|131.81|129.31|131.82|129.32|131.82|129.32|131.8|129.3|5
1624881580000|2021-06-28 11:59:40|131.83|129.33|131.87|129.37|131.87|129.37|131.83|129.33|4
1624881590000|2021-06-28 11:59:50|131.88|129.38|131.99|129.49|131.99|129.49|131.88|129.38|9
1624881600000|2021-06-28 12:00:00|132|129.5|132.01|129.51|132.02|129.52|131.98|129.48|12
1624881610000|2021-06-28 12:00:10|132|129.5|131.86|129.36|132|129.5|131.86|129.36|16
1624881620000|2021-06-28 12:00:20|131.85|129.35|131.84|129.34|131.85|129.35|131.82|129.32|12
1624881630000|2021-06-28 12:00:30|131.83|129.33|131.87|129.37|131.87|129.37|131.82|129.32|10
1624881640000|2021-06-28 12:00:40|131.86|129.36|131.79|129.29|131.86|129.36|131.79|129.29|5
1624881650000|2021-06-28 12:00:50|131.8|129.3|131.78|129.28|131.8|129.3|131.78|129.28|5
1624881660000|2021-06-28 12:01:00|131.79|129.29|131.78|129.28|131.8|129.3|131.78|129.28|4
1624881670000|2021-06-28 12:01:10|131.75|129.25|131.58|129.08|131.76|129.26|131.58|129.08|12
1624881680000|2021-06-28 12:01:20|131.54|129.04|131.62|129.12|131.62|129.12|131.5|129|12
1624881690000|2021-06-28 12:01:30|131.61|129.11|131.52|129.02|131.61|129.11|131.52|129.02|20
1624881700000|2021-06-28 12:01:40|131.58|129.08|131.45|128.95|131.58|129.08|131.45|128.95|20
1624881710000|2021-06-28 12:01:50|131.48|128.98|131.44|128.94|131.48|128.98|131.26|128.76|26
1624881720000|2021-06-28 12:02:00|131.43|128.93|131.39|128.89|131.51|129.01|131.36|128.86|27
1624881730000|2021-06-28 12:02:10|131.38|128.88|131.42|128.92|131.43|128.93|131.35|128.85|20
1624881740000|2021-06-28 12:02:20|131.43|128.93|131.62|129.12|131.62|129.12|131.43|128.93|28
1624881750000|2021-06-28 12:02:30|131.59|129.09|131.64|129.14|131.65|129.15|131.59|129.09|16
1624881760000|2021-06-28 12:02:40|131.65|129.15|131.65|129.15|131.68|129.18|131.65|129.15|11
1624881770000|2021-06-28 12:02:50|131.64|129.14|131.58|129.08|131.65|129.15|131.57|129.07|14
1624881780000|2021-06-28 12:03:00|131.57|129.07|131.43|128.93|131.57|129.07|131.42|128.92|20
1624881790000|2021-06-28 12:03:10|131.45|128.95|131.44|128.94|131.48|128.98|131.37|128.87|18
1624881800000|2021-06-28 12:03:20|131.48|128.98|131.55|129.05|131.57|129.07|131.43|128.93|17
1624881810000|2021-06-28 12:03:30|131.56|129.06|131.55|129.05|131.56|129.06|131.49|128.99|10
1624881820000|2021-06-28 12:03:40|131.6|129.1|131.51|129.01|131.6|129.1|131.5|129|16
1624881830000|2021-06-28 12:03:50|131.52|129.02|131.51|129.01|131.55|129.05|131.48|128.98|13
1624881840000|2021-06-28 12:04:00|131.52|129.02|131.66|129.16|131.66|129.16|131.52|129.02|12
1624881850000|2021-06-28 12:04:10|131.71|129.21|131.66|129.16|131.74|129.24|131.65|129.15|24
1624881860000|2021-06-28 12:04:20|131.68|129.18|131.53|129.03|131.68|129.18|131.5|129|15
1624881870000|2021-06-28 12:04:30|131.52|129.02|131.62|129.12|131.62|129.12|131.52|129.02|22
1624881880000|2021-06-28 12:04:40|131.66|129.16|131.57|129.07|131.7|129.2|131.57|129.07|17
1624881890000|2021-06-28 12:04:50|131.53|129.03|131.59|129.09|131.59|129.09|131.53|129.03|18
1624881900000|2021-06-28 12:05:00|131.61|129.11|131.66|129.16|131.66|129.16|131.6|129.1|9
1624881910000|2021-06-28 12:05:10|131.67|129.17|131.78|129.28|131.78|129.28|131.67|129.17|13
1624881920000|2021-06-28 12:05:20|131.8|129.3|131.78|129.28|131.93|129.43|131.77|129.27|23
1624881930000|2021-06-28 12:05:30|131.82|129.32|131.89|129.39|131.89|129.39|131.81|129.31|19
1624881940000|2021-06-28 12:05:40|131.88|129.38|132.1|129.6|132.1|129.6|131.88|129.38|18
1624881950000|2021-06-28 12:05:50|132.09|129.59|132.14|129.64|132.15|129.65|132.07|129.57|19
1624881960000|2021-06-28 12:06:00|132.13|129.63|132.07|129.57|132.14|129.64|132.04|129.54|16
1624881970000|2021-06-28 12:06:10|132.1|129.6|132.2|129.7|132.31|129.81|132.1|129.6|20
1624881980000|2021-06-28 12:06:20|132.19|129.69|132.18|129.68|132.2|129.7|132.15|129.65|12
1624881990000|2021-06-28 12:06:30|132.19|129.69|132.24|129.74|132.24|129.74|132.18|129.68|10
1624882000000|2021-06-28 12:06:40|132.27|129.77|132.31|129.81|132.34|129.84|132.27|129.77|17
1624882010000|2021-06-28 12:06:50|132.32|129.82|132.31|129.81|132.36|129.86|132.31|129.81|15
1624882020000|2021-06-28 12:07:00|132.32|129.82|132.29|129.79|132.32|129.82|132.29|129.79|4
1624882030000|2021-06-28 12:07:10|132.25|129.75|132.21|129.71|132.25|129.75|132.11|129.61|21
1624882040000|2021-06-28 12:07:20|132.22|129.72|132.4|129.9|132.4|129.9|132.22|129.72|19
1624882050000|2021-06-28 12:07:30|132.41|129.91|132.4|129.9|132.43|129.93|132.4|129.9|13
1624882060000|2021-06-28 12:07:40|132.39|129.89|132.39|129.89|132.41|129.91|132.36|129.86|14
1624882070000|2021-06-28 12:07:50|132.4|129.9|132.3|129.8|132.41|129.91|132.3|129.8|16
1624882080000|2021-06-28 12:08:00|132.31|129.81|132.26|129.76|132.37|129.87|132.25|129.75|15
1624882090000|2021-06-28 12:08:10|132.2|129.7|132.27|129.77|132.31|129.81|132.2|129.7|19
1624882100000|2021-06-28 12:08:20|132.25|129.75|132.25|129.75|132.27|129.77|132.15|129.65|19
1624882110000|2021-06-28 12:08:30|132.26|129.76|132.27|129.77|132.3|129.8|132.26|129.76|12
1624882120000|2021-06-28 12:08:40|132.25|129.75|132.33|129.83|132.33|129.83|132.22|129.72|15
1624882130000|2021-06-28 12:08:50|132.34|129.84|132.3|129.8|132.34|129.84|132.3|129.8|6
1624882140000|2021-06-28 12:09:00|132.31|129.81|132.23|129.73|132.31|129.81|132.22|129.72|10
1624882150000|2021-06-28 12:09:10|132.24|129.74|132.24|129.74|132.26|129.76|132.22|129.72|15
1624882160000|2021-06-28 12:09:20|132.21|129.71|132.2|129.7|132.21|129.71|132.19|129.69|6
1624882170000|2021-06-28 12:09:30|132.18|129.68|132.17|129.67|132.18|129.68|132.16|129.66|4
1624882180000|2021-06-28 12:09:40|132.16|129.66|132.16|129.66|132.17|129.67|132.16|129.66|3
1624882190000|2021-06-28 12:09:50|132.14|129.64|132.19|129.69|132.19|129.69|132.13|129.63|13
1624882200000|2021-06-28 12:10:00|132.18|129.68|132.21|129.71|132.23|129.73|132.17|129.67|16
1624882220000|2021-06-28 12:10:20|132.18|129.68|132.08|129.58|132.19|129.69|132.08|129.58|18
1624882230000|2021-06-28 12:10:30|132.07|129.57|132.11|129.61|132.12|129.62|132.07|129.57|5
1624882240000|2021-06-28 12:10:40|132.1|129.6|132.1|129.6|132.11|129.61|132.09|129.59|5
1624882250000|2021-06-28 12:10:50|132.09|129.59|131.96|129.46|132.09|129.59|131.96|129.46|17
1624882260000|2021-06-28 12:11:00|131.97|129.47|131.98|129.48|132.02|129.52|131.93|129.43|17
1624882270000|2021-06-28 12:11:10|131.97|129.47|132.01|129.51|132.02|129.52|131.93|129.43|13
1624882280000|2021-06-28 12:11:20|132.03|129.53|131.98|129.48|132.03|129.53|131.98|129.48|13
1624882290000|2021-06-28 12:11:30|131.97|129.47|131.9|129.4|131.97|129.47|131.9|129.4|11
1624882300000|2021-06-28 12:11:40|131.89|129.39|131.88|129.38|131.93|129.43|131.87|129.37|11
1624882310000|2021-06-28 12:11:50|131.87|129.37|131.88|129.38|131.88|129.38|131.85|129.35|5
1624882320000|2021-06-28 12:12:00|131.86|129.36|131.89|129.39|131.89|129.39|131.84|129.34|15
1624882330000|2021-06-28 12:12:10|131.88|129.38|131.89|129.39|131.93|129.43|131.86|129.36|16
1624882340000|2021-06-28 12:12:20|131.88|129.38|131.9|129.4|131.91|129.41|131.88|129.38|15
1624882350000|2021-06-28 12:12:30|131.89|129.39|131.87|129.37|131.89|129.39|131.86|129.36|7
1624882360000|2021-06-28 12:12:40|131.86|129.36|131.94|129.44|131.94|129.44|131.85|129.35|14
1624882370000|2021-06-28 12:12:50|131.93|129.43|131.98|129.48|131.99|129.49|131.93|129.43|15
1624882380000|2021-06-28 12:13:00|131.97|129.47|131.96|129.46|131.98|129.48|131.95|129.45|10
1624882390000|2021-06-28 12:13:10|131.95|129.45|131.94|129.44|131.95|129.45|131.94|129.44|4
1624882400000|2021-06-28 12:13:20|131.95|129.45|131.93|129.43|131.95|129.45|131.88|129.38|17
1624882410000|2021-06-28 12:13:30|131.96|129.46|132.02|129.52|132.03|129.53|131.96|129.46|11
1624882420000|2021-06-28 12:13:40|132.03|129.53|131.98|129.48|132.03|129.53|131.97|129.47|14
1624882430000|2021-06-28 12:13:50|131.97|129.47|131.95|129.45|131.97|129.47|131.95|129.45|9
1624882440000|2021-06-28 12:14:00|131.96|129.46|131.97|129.47|131.99|129.49|131.95|129.45|11
1624882450000|2021-06-28 12:14:10|131.98|129.48|132.01|129.51|132.01|129.51|131.97|129.47|7
1624882460000|2021-06-28 12:14:20|132|129.5|132.01|129.51|132.01|129.51|132|129.5|4
1624882470000|2021-06-28 12:14:30|132.04|129.54|132.03|129.53|132.04|129.54|132|129.5|5
1624882480000|2021-06-28 12:14:40|132|129.5|132.07|129.57|132.07|129.57|132|129.5|8
1624882490000|2021-06-28 12:14:50|132.08|129.58|132.08|129.58|132.09|129.59|132.07|129.57|5
1624882500000|2021-06-28 12:15:00|132.07|129.57|132.06|129.56|132.11|129.61|132.05|129.55|13
1624882510000|2021-06-28 12:15:10|132.05|129.55|132.03|129.53|132.07|129.57|132.03|129.53|11
1624882520000|2021-06-28 12:15:20|132.01|129.51|132|129.5|132.04|129.54|132|129.5|11
1624882530000|2021-06-28 12:15:30|132.01|129.51|131.98|129.48|132.03|129.53|131.96|129.46|19
1624882540000|2021-06-28 12:15:40|131.97|129.47|132|129.5|132|129.5|131.97|129.47|8
1624882550000|2021-06-28 12:15:50|131.99|129.49|132|129.5|132.01|129.51|131.99|129.49|11
1624882560000|2021-06-28 12:16:00|131.99|129.49|132.05|129.55|132.05|129.55|131.99|129.49|12
1624882570000|2021-06-28 12:16:10|132.06|129.56|132.06|129.56|132.06|129.56|132.03|129.53|6
1624882580000|2021-06-28 12:16:20|132.07|129.57|132.18|129.68|132.18|129.68|132.07|129.57|8
1624882590000|2021-06-28 12:16:30|132.19|129.69|132.26|129.76|132.27|129.77|132.18|129.68|9
1624882600000|2021-06-28 12:16:40|132.28|129.78|132.44|129.94|132.45|129.95|132.28|129.78|17
1624882610000|2021-06-28 12:16:50|132.45|129.95|132.45|129.95|132.46|129.96|132.43|129.93|12
1624882620000|2021-06-28 12:17:00|132.44|129.94|132.43|129.93|132.44|129.94|132.39|129.89|16
1624882630000|2021-06-28 12:17:10|132.44|129.94|132.46|129.96|132.46|129.96|132.41|129.91|22
1624882640000|2021-06-28 12:17:20|132.45|129.95|132.55|130.05|132.55|130.05|132.43|129.93|18
1624882650000|2021-06-28 12:17:30|132.54|130.04|132.58|130.08|132.61|130.11|132.5|130|26
1624882660000|2021-06-28 12:17:40|132.57|130.07|132.62|130.12|132.63|130.13|132.57|130.07|11
1624882670000|2021-06-28 12:17:50|132.63|130.13|132.68|130.18|132.69|130.19|132.62|130.12|14
1624882680000|2021-06-28 12:18:00|132.67|130.17|132.69|130.19|132.7|130.2|132.67|130.17|8
1624882690000|2021-06-28 12:18:10|132.7|130.2|132.7|130.2|132.72|130.22|132.67|130.17|14
1624882700000|2021-06-28 12:18:20|132.71|130.21|132.8|130.3|132.8|130.3|132.69|130.19|11
1624882710000|2021-06-28 12:18:30|132.81|130.31|132.78|130.28|132.81|130.31|132.75|130.25|14
1624882720000|2021-06-28 12:18:40|132.8|130.3|132.84|130.34|132.84|130.34|132.75|130.25|12
1624882730000|2021-06-28 12:18:50|132.86|130.36|132.8|130.3|132.92|130.42|132.8|130.3|16
1624882740000|2021-06-28 12:19:00|132.79|130.29|132.73|130.23|132.81|130.31|132.66|130.16|19
1624882750000|2021-06-28 12:19:10|132.69|130.19|132.67|130.17|132.73|130.23|132.65|130.15|15
1624882760000|2021-06-28 12:19:20|132.66|130.16|132.74|130.24|132.74|130.24|132.66|130.16|20
1624882770000|2021-06-28 12:19:30|132.73|130.23|132.63|130.13|132.76|130.26|132.63|130.13|15
1624882780000|2021-06-28 12:19:40|132.64|130.14|132.63|130.13|132.66|130.16|132.63|130.13|13
1624882790000|2021-06-28 12:19:50|132.64|130.14|132.59|130.09|132.66|130.16|132.57|130.07|21
1624882800000|2021-06-28 12:20:00|132.6|130.1|132.58|130.08|132.6|130.1|132.58|130.08|5
1624882810000|2021-06-28 12:20:10|132.56|130.06|132.5|130|132.56|130.06|132.46|129.96|18
1624882820000|2021-06-28 12:20:20|132.49|129.99|132.5|130|132.54|130.04|132.43|129.93|14
1624882830000|2021-06-28 12:20:30|132.46|129.96|132.36|129.86|132.53|130.03|132.36|129.86|15
1624882840000|2021-06-28 12:20:40|132.38|129.88|132.42|129.92|132.42|129.92|132.36|129.86|7
1624882850000|2021-06-28 12:20:50|132.43|129.93|132.45|129.95|132.49|129.99|132.42|129.92|18
1624882860000|2021-06-28 12:21:00|132.47|129.97|132.43|129.93|132.49|129.99|132.43|129.93|12
1624882870000|2021-06-28 12:21:10|132.42|129.92|132.34|129.84|132.42|129.92|132.34|129.84|12
1624882880000|2021-06-28 12:21:20|132.32|129.82|132.27|129.77|132.35|129.85|132.27|129.77|16
1624882890000|2021-06-28 12:21:30|132.3|129.8|132.31|129.81|132.32|129.82|132.25|129.75|18
1624882900000|2021-06-28 12:21:40|132.3|129.8|132.27|129.77|132.33|129.83|132.27|129.77|11
1624882910000|2021-06-28 12:21:50|132.28|129.78|132.29|129.79|132.32|129.82|132.28|129.78|9
1624882920000|2021-06-28 12:22:00|132.3|129.8|132.28|129.78|132.3|129.8|132.28|129.78|12
1624882930000|2021-06-28 12:22:10|132.3|129.8|132.31|129.81|132.31|129.81|132.29|129.79|8
1624882940000|2021-06-28 12:22:20|132.3|129.8|132.25|129.75|132.3|129.8|132.25|129.75|9
1624882950000|2021-06-28 12:22:30|132.28|129.78|132.35|129.85|132.4|129.9|132.28|129.78|11
1624882960000|2021-06-28 12:22:40|132.34|129.84|132.33|129.83|132.36|129.86|132.33|129.83|14
1624882970000|2021-06-28 12:22:50|132.32|129.82|132.27|129.77|132.32|129.82|132.24|129.74|14
1624882980000|2021-06-28 12:23:00|132.28|129.78|132.23|129.73|132.29|129.79|132.22|129.72|16
1624882990000|2021-06-28 12:23:10|132.22|129.72|132.19|129.69|132.23|129.73|132.19|129.69|7
1624883000000|2021-06-28 12:23:20|132.2|129.7|132.2|129.7|132.21|129.71|132.16|129.66|9
1624883010000|2021-06-28 12:23:30|132.19|129.69|132.23|129.73|132.24|129.74|132.17|129.67|10
1624883020000|2021-06-28 12:23:40|132.24|129.74|132.27|129.77|132.27|129.77|132.24|129.74|4
1624883030000|2021-06-28 12:23:50|132.25|129.75|132.24|129.74|132.34|129.84|132.24|129.74|14
1624883040000|2021-06-28 12:24:00|132.23|129.73|132.25|129.75|132.26|129.76|132.22|129.72|10
1624883050000|2021-06-28 12:24:10|132.26|129.76|132.25|129.75|132.28|129.78|132.24|129.74|7
1624883060000|2021-06-28 12:24:20|132.26|129.76|132.3|129.8|132.32|129.82|132.25|129.75|21
1624883070000|2021-06-28 12:24:30|132.29|129.79|132.29|129.79|132.3|129.8|132.28|129.78|7
1624883080000|2021-06-28 12:24:40|132.3|129.8|132.37|129.87|132.37|129.87|132.29|129.79|11
1624883090000|2021-06-28 12:24:50|132.38|129.88|132.54|130.04|132.63|130.13|132.38|129.88|19
1624883100000|2021-06-28 12:25:00|132.56|130.06|132.43|129.93|132.56|130.06|132.43|129.93|15
1624883110000|2021-06-28 12:25:10|132.41|129.91|132.3|129.8|132.41|129.91|132.29|129.79|16
1624883120000|2021-06-28 12:25:20|132.29|129.79|132.32|129.82|132.32|129.82|132.27|129.77|11
1624883130000|2021-06-28 12:25:30|132.33|129.83|132.32|129.82|132.34|129.84|132.25|129.75|20
1624883140000|2021-06-28 12:25:40|132.31|129.81|132.29|129.79|132.33|129.83|132.28|129.78|10
1624883150000|2021-06-28 12:25:50|132.3|129.8|132.2|129.7|132.32|129.82|132.17|129.67|25
1624883160000|2021-06-28 12:26:00|132.18|129.68|132.28|129.78|132.29|129.79|132.17|129.67|16
1624883170000|2021-06-28 12:26:10|132.27|129.77|132.3|129.8|132.32|129.82|132.27|129.77|18
1624883180000|2021-06-28 12:26:20|132.29|129.79|132.27|129.77|132.31|129.81|132.26|129.76|19
1624883190000|2021-06-28 12:26:30|132.28|129.78|132.27|129.77|132.29|129.79|132.27|129.77|12
1624883200000|2021-06-28 12:26:40|132.28|129.78|132.26|129.76|132.28|129.78|132.26|129.76|13
1624883210000|2021-06-28 12:26:50|132.25|129.75|132.22|129.72|132.25|129.75|132.22|129.72|19
1624883220000|2021-06-28 12:27:00|132.23|129.73|132.17|129.67|132.23|129.73|132.17|129.67|18
1624883230000|2021-06-28 12:27:10|132.12|129.62|132.18|129.68|132.19|129.69|132.11|129.61|14
1624883240000|2021-06-28 12:27:20|132.17|129.67|132.18|129.68|132.19|129.69|132.17|129.67|6
1624883250000|2021-06-28 12:27:30|132.19|129.69|132.24|129.74|132.24|129.74|132.17|129.67|15
1624883260000|2021-06-28 12:27:40|132.25|129.75|132.21|129.71|132.25|129.75|132.21|129.71|13
1624883270000|2021-06-28 12:27:50|132.2|129.7|132.13|129.63|132.2|129.7|132.12|129.62|11
1624883280000|2021-06-28 12:28:00|132.14|129.64|132.15|129.65|132.15|129.65|132.13|129.63|7
1624883290000|2021-06-28 12:28:10|132.14|129.64|132.12|129.62|132.16|129.66|132.12|129.62|12
1624883300000|2021-06-28 12:28:20|132.13|129.63|132.07|129.57|132.13|129.63|132.07|129.57|8
1624883310000|2021-06-28 12:28:30|132.08|129.58|132.04|129.54|132.09|129.59|131.99|129.49|18
1624883320000|2021-06-28 12:28:40|132.03|129.53|132.04|129.54|132.06|129.56|131.99|129.49|17
1624883330000|2021-06-28 12:28:50|132.03|129.53|132|129.5|132.03|129.53|132|129.5|6
1624883340000|2021-06-28 12:29:00|132.01|129.51|131.99|129.49|132.06|129.56|131.99|129.49|16
1624883350000|2021-06-28 12:29:10|131.98|129.48|131.97|129.47|132.02|129.52|131.96|129.46|13
1624883360000|2021-06-28 12:29:20|131.96|129.46|131.92|129.42|131.96|129.46|131.85|129.35|18
1624883370000|2021-06-28 12:29:30|131.9|129.4|131.96|129.46|131.98|129.48|131.9|129.4|17
1624883380000|2021-06-28 12:29:40|131.97|129.47|131.99|129.49|132.02|129.52|131.97|129.47|13
1624883390000|2021-06-28 12:29:50|132|129.5|132|129.5|132.01|129.51|131.97|129.47|11
1624883400000|2021-06-28 12:30:00|131.99|129.49|131.92|129.42|132|129.5|131.86|129.36|12
1624883410000|2021-06-28 12:30:10|131.93|129.43|131.86|129.36|131.93|129.43|131.86|129.36|17
1624883420000|2021-06-28 12:30:20|131.89|129.39|131.83|129.33|131.89|129.39|131.82|129.32|8
1624883430000|2021-06-28 12:30:30|131.85|129.35|131.86|129.36|131.86|129.36|131.83|129.33|5
1624883440000|2021-06-28 12:30:40|131.85|129.35|131.81|129.31|131.85|129.35|131.81|129.31|9
1624883450000|2021-06-28 12:30:50|131.82|129.32|131.79|129.29|131.88|129.38|131.79|129.29|7
1624883460000|2021-06-28 12:31:00|131.81|129.31|131.84|129.34|131.87|129.37|131.81|129.31|8
1624883470000|2021-06-28 12:31:10|131.83|129.33|131.85|129.35|131.91|129.41|131.83|129.33|7
1624883480000|2021-06-28 12:31:20|131.86|129.36|131.83|129.33|131.86|129.36|131.79|129.29|17
1624883490000|2021-06-28 12:31:30|131.84|129.34|131.76|129.26|131.84|129.34|131.75|129.25|15
1624883500000|2021-06-28 12:31:40|131.79|129.29|131.73|129.23|131.79|129.29|131.73|129.23|9
1624883510000|2021-06-28 12:31:50|131.74|129.24|131.73|129.23|131.76|129.26|131.69|129.19|11
1624883520000|2021-06-28 12:32:00|131.72|129.22|131.81|129.31|131.82|129.32|131.71|129.21|19
1624883530000|2021-06-28 12:32:10|131.82|129.32|131.71|129.21|131.82|129.32|131.71|129.21|19
1624883540000|2021-06-28 12:32:20|131.7|129.2|131.72|129.22|131.72|129.22|131.67|129.17|10
1624883550000|2021-06-28 12:32:30|131.73|129.23|131.86|129.36|131.88|129.38|131.72|129.22|15
1624883560000|2021-06-28 12:32:40|131.85|129.35|131.81|129.31|131.87|129.37|131.81|129.31|16
1624883570000|2021-06-28 12:32:50|131.8|129.3|131.75|129.25|131.85|129.35|131.72|129.22|19
1624883580000|2021-06-28 12:33:00|131.76|129.26|131.71|129.21|131.77|129.27|131.69|129.19|12
1624883590000|2021-06-28 12:33:10|131.74|129.24|131.71|129.21|131.74|129.24|131.71|129.21|5
1624883600000|2021-06-28 12:33:20|131.73|129.23|131.69|129.19|131.73|129.23|131.67|129.17|18
1624883610000|2021-06-28 12:33:30|131.68|129.18|131.7|129.2|131.71|129.21|131.65|129.15|23
1624883620000|2021-06-28 12:33:40|131.71|129.21|131.74|129.24|131.75|129.25|131.69|129.19|17
1624883630000|2021-06-28 12:33:50|131.75|129.25|131.7|129.2|131.75|129.25|131.68|129.18|10
1624883640000|2021-06-28 12:34:00|131.71|129.21|131.76|129.26|131.76|129.26|131.69|129.19|14
1624883650000|2021-06-28 12:34:10|131.75|129.25|131.67|129.17|131.76|129.26|131.67|129.17|9
1624883660000|2021-06-28 12:34:20|131.68|129.18|131.68|129.18|131.68|129.18|131.67|129.17|5
1624883670000|2021-06-28 12:34:30|131.69|129.19|131.67|129.17|131.69|129.19|131.62|129.12|11
1624883680000|2021-06-28 12:34:40|131.68|129.18|131.65|129.15|131.71|129.21|131.65|129.15|22
1624883690000|2021-06-28 12:34:50|131.67|129.17|131.67|129.17|131.68|129.18|131.65|129.15|12
1624883700000|2021-06-28 12:35:00|131.66|129.16|131.7|129.2|131.7|129.2|131.64|129.14|11
1624883710000|2021-06-28 12:35:10|131.72|129.22|131.68|129.18|131.75|129.25|131.65|129.15|17
1624883720000|2021-06-28 12:35:20|131.7|129.2|131.69|129.19|131.72|129.22|131.68|129.18|14
1624883730000|2021-06-28 12:35:30|131.7|129.2|131.69|129.19|131.7|129.2|131.69|129.19|4
1624883740000|2021-06-28 12:35:40|131.68|129.18|131.68|129.18|131.69|129.19|131.68|129.18|3
1624883750000|2021-06-28 12:35:50|131.69|129.19|131.69|129.19|131.69|129.19|131.68|129.18|5
1624883760000|2021-06-28 12:36:00|131.7|129.2|131.69|129.19|131.7|129.2|131.68|129.18|8
1624883770000|2021-06-28 12:36:10|131.68|129.18|131.67|129.17|131.69|129.19|131.66|129.16|8
1624883780000|2021-06-28 12:36:20|131.66|129.16|131.65|129.15|131.67|129.17|131.65|129.15|4
1624883790000|2021-06-28 12:36:30|131.66|129.16|131.75|129.25|131.77|129.27|131.65|129.15|12
1624883800000|2021-06-28 12:36:40|131.74|129.24|131.75|129.25|131.76|129.26|131.73|129.23|12
1624883810000|2021-06-28 12:36:50|131.77|129.27|131.73|129.23|131.77|129.27|131.73|129.23|6
1624883820000|2021-06-28 12:37:00|131.74|129.24|131.73|129.23|131.74|129.24|131.72|129.22|6
1624883830000|2021-06-28 12:37:10|131.72|129.22|131.72|129.22|131.73|129.23|131.72|129.22|7
1624883840000|2021-06-28 12:37:20|131.73|129.23|131.72|129.22|131.73|129.23|131.67|129.17|16
1624883850000|2021-06-28 12:37:30|131.71|129.21|131.71|129.21|131.74|129.24|131.7|129.2|22
1624883860000|2021-06-28 12:37:40|131.7|129.2|131.7|129.2|131.72|129.22|131.69|129.19|18
1624883870000|2021-06-28 12:37:50|131.71|129.21|131.7|129.2|131.73|129.23|131.69|129.19|12
1624883880000|2021-06-28 12:38:00|131.74|129.24|131.71|129.21|131.74|129.24|131.71|129.21|10
1624883890000|2021-06-28 12:38:10|131.72|129.22|131.71|129.21|131.74|129.24|131.71|129.21|5
1624883900000|2021-06-28 12:38:20|131.7|129.2|131.72|129.22|131.73|129.23|131.69|129.19|8
1624883910000|2021-06-28 12:38:30|131.74|129.24|131.7|129.2|131.75|129.25|131.7|129.2|10
1624883920000|2021-06-28 12:38:40|131.75|129.25|131.72|129.22|131.75|129.25|131.72|129.22|4
1624883930000|2021-06-28 12:38:50|131.73|129.23|131.73|129.23|131.75|129.25|131.71|129.21|7
1624883940000|2021-06-28 12:39:00|131.75|129.25|131.72|129.22|131.75|129.25|131.72|129.22|3
1624883950000|2021-06-28 12:39:10|131.71|129.21|131.65|129.15|131.71|129.21|131.63|129.13|15
1624883960000|2021-06-28 12:39:20|131.67|129.17|131.66|129.16|131.67|129.17|131.63|129.13|16
1624883970000|2021-06-28 12:39:30|131.65|129.15|131.69|129.19|131.69|129.19|131.65|129.15|5
1624883980000|2021-06-28 12:39:40|131.67|129.17|131.65|129.15|131.67|129.17|131.64|129.14|4
1624883990000|2021-06-28 12:39:50|131.67|129.17|131.69|129.19|131.72|129.22|131.65|129.15|8
1624884010000|2021-06-28 12:40:10|131.7|129.2|131.7|129.2|131.7|129.2|131.7|129.2|1
1624884020000|2021-06-28 12:40:20|131.69|129.19|131.69|129.19|131.72|129.22|131.69|129.19|3
1624884030000|2021-06-28 12:40:30|131.7|129.2|131.74|129.24|131.75|129.25|131.69|129.19|12
1624884040000|2021-06-28 12:40:40|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|7
1624884050000|2021-06-28 12:40:50|131.75|129.25|131.79|129.29|131.79|129.29|131.74|129.24|6
1624884060000|2021-06-28 12:41:00|131.78|129.28|131.78|129.28|131.79|129.29|131.77|129.27|5
1624884070000|2021-06-28 12:41:10|131.79|129.29|131.79|129.29|131.79|129.29|131.78|129.28|3
1624884080000|2021-06-28 12:41:20|131.78|129.28|131.78|129.28|131.79|129.29|131.78|129.28|5
1624884090000|2021-06-28 12:41:30|131.77|129.27|131.78|129.28|131.78|129.28|131.77|129.27|4
1624884100000|2021-06-28 12:41:40|131.79|129.29|131.79|129.29|131.79|129.29|131.79|129.29|1
1624884110000|2021-06-28 12:41:50|131.78|129.28|131.79|129.29|131.79|129.29|131.78|129.28|2
1624884120000|2021-06-28 12:42:00|131.78|129.28|131.82|129.32|131.85|129.35|131.78|129.28|8
1624884130000|2021-06-28 12:42:10|131.81|129.31|131.8|129.3|131.82|129.32|131.8|129.3|8
1624884140000|2021-06-28 12:42:20|131.81|129.31|131.79|129.29|131.81|129.31|131.79|129.29|3
1624884150000|2021-06-28 12:42:30|131.8|129.3|131.76|129.26|131.81|129.31|131.76|129.26|14
1624884160000|2021-06-28 12:42:40|131.77|129.27|131.81|129.31|131.81|129.31|131.77|129.27|7
1624884170000|2021-06-28 12:42:50|131.8|129.3|131.81|129.31|131.81|129.31|131.8|129.3|6
1624884180000|2021-06-28 12:43:00|131.82|129.32|131.86|129.36|131.87|129.37|131.82|129.32|13
1624884190000|2021-06-28 12:43:10|131.88|129.38|131.95|129.45|131.95|129.45|131.88|129.38|11
1624884200000|2021-06-28 12:43:20|131.94|129.44|131.95|129.45|131.95|129.45|131.93|129.43|16
1624884210000|2021-06-28 12:43:30|131.94|129.44|131.91|129.41|131.94|129.44|131.91|129.41|7
1624884220000|2021-06-28 12:43:40|131.88|129.38|131.84|129.34|131.88|129.38|131.84|129.34|3
1624884230000|2021-06-28 12:43:50|131.85|129.35|131.85|129.35|131.87|129.37|131.85|129.35|9
1624884240000|2021-06-28 12:44:00|131.87|129.37|131.85|129.35|131.88|129.38|131.85|129.35|8
1624884250000|2021-06-28 12:44:10|131.83|129.33|131.84|129.34|131.86|129.36|131.83|129.33|6
1624884260000|2021-06-28 12:44:20|131.85|129.35|131.78|129.28|131.85|129.35|131.78|129.28|10
1624884270000|2021-06-28 12:44:30|131.79|129.29|131.87|129.37|131.87|129.37|131.79|129.29|11
1624884280000|2021-06-28 12:44:40|131.86|129.36|131.86|129.36|131.86|129.36|131.86|129.36|1
1624884290000|2021-06-28 12:44:50|131.87|129.37|131.86|129.36|131.87|129.37|131.86|129.36|2
1624884300000|2021-06-28 12:45:00|131.87|129.37|132|129.5|132|129.5|131.87|129.37|8
1624884310000|2021-06-28 12:45:10|132.02|129.52|131.98|129.48|132.08|129.58|131.98|129.48|18
1624884320000|2021-06-28 12:45:20|131.97|129.47|132|129.5|132.01|129.51|131.95|129.45|17
1624884330000|2021-06-28 12:45:30|131.99|129.49|132.01|129.51|132.01|129.51|131.99|129.49|9
1624884340000|2021-06-28 12:45:40|131.98|129.48|132|129.5|132.01|129.51|131.98|129.48|6
1624884350000|2021-06-28 12:45:50|131.99|129.49|131.99|129.49|132|129.5|131.99|129.49|5
1624884360000|2021-06-28 12:46:00|132|129.5|132.03|129.53|132.03|129.53|131.99|129.49|8
1624884370000|2021-06-28 12:46:10|132.02|129.52|132.01|129.51|132.02|129.52|132|129.5|6
1624884380000|2021-06-28 12:46:20|132|129.5|131.87|129.37|132|129.5|131.87|129.37|7
1624884390000|2021-06-28 12:46:30|131.89|129.39|131.84|129.34|131.91|129.41|131.84|129.34|11
1624884400000|2021-06-28 12:46:40|131.85|129.35|131.74|129.24|131.85|129.35|131.74|129.24|20
1624884410000|2021-06-28 12:46:50|131.75|129.25|131.73|129.23|131.75|129.25|131.73|129.23|2
1624884420000|2021-06-28 12:47:00|131.77|129.27|131.78|129.28|131.79|129.29|131.76|129.26|16
1624884430000|2021-06-28 12:47:10|131.79|129.29|131.8|129.3|131.83|129.33|131.77|129.27|12
1624884440000|2021-06-28 12:47:20|131.78|129.28|131.79|129.29|131.8|129.3|131.78|129.28|6
1624884450000|2021-06-28 12:47:30|131.8|129.3|131.78|129.28|131.82|129.32|131.78|129.28|9
1624884460000|2021-06-28 12:47:40|131.79|129.29|131.77|129.27|131.79|129.29|131.77|129.27|5
1624884470000|2021-06-28 12:47:50|131.79|129.29|131.98|129.48|131.98|129.48|131.79|129.29|16
1624884480000|2021-06-28 12:48:00|131.97|129.47|132.15|129.65|132.16|129.66|131.96|129.46|22
1624884490000|2021-06-28 12:48:10|132.16|129.66|132.33|129.83|132.42|129.92|132.16|129.66|19
1624884500000|2021-06-28 12:48:20|132.35|129.85|132.32|129.82|132.35|129.85|132.31|129.81|17
1624884510000|2021-06-28 12:48:30|132.34|129.84|132.27|129.77|132.34|129.84|132.26|129.76|13
1624884520000|2021-06-28 12:48:40|132.26|129.76|132.24|129.74|132.26|129.76|132.23|129.73|11
1624884530000|2021-06-28 12:48:50|132.23|129.73|132.23|129.73|132.23|129.73|132.23|129.73|1
1624884540000|2021-06-28 12:49:00|132.18|129.68|132.23|129.73|132.26|129.76|132.17|129.67|14
1624884550000|2021-06-28 12:49:10|132.21|129.71|132.35|129.85|132.39|129.89|132.17|129.67|21
1624884560000|2021-06-28 12:49:20|132.36|129.86|132.36|129.86|132.38|129.88|132.36|129.86|5
1624884570000|2021-06-28 12:49:30|132.37|129.87|132.29|129.79|132.37|129.87|132.29|129.79|18
1624884580000|2021-06-28 12:49:40|132.27|129.77|132.32|129.82|132.33|129.83|132.25|129.75|16
1624884590000|2021-06-28 12:49:50|132.33|129.83|132.35|129.85|132.35|129.85|132.29|129.79|12
1624884600000|2021-06-28 12:50:00|132.36|129.86|132.29|129.79|132.36|129.86|132.27|129.77|25
1624884610000|2021-06-28 12:50:10|132.28|129.78|132.38|129.88|132.43|129.93|132.22|129.72|23
1624884620000|2021-06-28 12:50:20|132.39|129.89|132.42|129.92|132.46|129.96|132.39|129.89|18
1624884630000|2021-06-28 12:50:30|132.43|129.93|132.42|129.92|132.46|129.96|132.41|129.91|18
1624884640000|2021-06-28 12:50:40|132.43|129.93|132.42|129.92|132.43|129.93|132.41|129.91|8
1624884650000|2021-06-28 12:50:50|132.41|129.91|132.39|129.89|132.43|129.93|132.38|129.88|10
1624884660000|2021-06-28 12:51:00|132.38|129.88|132.37|129.87|132.4|129.9|132.37|129.87|10
1624884670000|2021-06-28 12:51:10|132.36|129.86|132.4|129.9|132.41|129.91|132.36|129.86|15
1624884680000|2021-06-28 12:51:20|132.39|129.89|132.4|129.9|132.41|129.91|132.38|129.88|11
1624884690000|2021-06-28 12:51:30|132.39|129.89|132.46|129.96|132.5|130|132.36|129.86|14
1624884700000|2021-06-28 12:51:40|132.47|129.97|132.51|130.01|132.52|130.02|132.46|129.96|13
1624884710000|2021-06-28 12:51:50|132.5|130|132.46|129.96|132.51|130.01|132.43|129.93|13
1624884720000|2021-06-28 12:52:00|132.45|129.95|132.39|129.89|132.45|129.95|132.38|129.88|10
1624884730000|2021-06-28 12:52:10|132.38|129.88|132.42|129.92|132.42|129.92|132.38|129.88|11
1624884740000|2021-06-28 12:52:20|132.43|129.93|132.4|129.9|132.43|129.93|132.4|129.9|6
1624884750000|2021-06-28 12:52:30|132.41|129.91|132.4|129.9|132.46|129.96|132.35|129.85|12
1624884760000|2021-06-28 12:52:40|132.38|129.88|132.32|129.82|132.4|129.9|132.31|129.81|14
1624884770000|2021-06-28 12:52:50|132.31|129.81|132.33|129.83|132.37|129.87|132.31|129.81|10
1624884780000|2021-06-28 12:53:00|132.39|129.89|132.43|129.93|132.44|129.94|132.39|129.89|7
1624884790000|2021-06-28 12:53:10|132.42|129.92|132.43|129.93|132.43|129.93|132.41|129.91|3
1624884800000|2021-06-28 12:53:20|132.41|129.91|132.35|129.85|132.41|129.91|132.34|129.84|9
1624884810000|2021-06-28 12:53:30|132.36|129.86|132.36|129.86|132.37|129.87|132.33|129.83|7
1624884820000|2021-06-28 12:53:40|132.37|129.87|132.4|129.9|132.4|129.9|132.36|129.86|7
1624884830000|2021-06-28 12:53:50|132.41|129.91|132.39|129.89|132.42|129.92|132.38|129.88|9
1624884840000|2021-06-28 12:54:00|132.41|129.91|132.41|129.91|132.43|129.93|132.38|129.88|14
1624884850000|2021-06-28 12:54:10|132.42|129.92|132.44|129.94|132.44|129.94|132.42|129.92|5
1624884860000|2021-06-28 12:54:20|132.43|129.93|132.45|129.95|132.46|129.96|132.43|129.93|4
1624884870000|2021-06-28 12:54:30|132.46|129.96|132.45|129.95|132.46|129.96|132.43|129.93|14
1624884880000|2021-06-28 12:54:40|132.44|129.94|132.41|129.91|132.46|129.96|132.38|129.88|15
1624884890000|2021-06-28 12:54:50|132.42|129.92|132.41|129.91|132.42|129.92|132.41|129.91|2
1624884900000|2021-06-28 12:55:00|132.42|129.92|132.42|129.92|132.42|129.92|132.41|129.91|7
1624884910000|2021-06-28 12:55:10|132.41|129.91|132.4|129.9|132.42|129.92|132.39|129.89|8
1624884920000|2021-06-28 12:55:20|132.39|129.89|132.42|129.92|132.43|129.93|132.39|129.89|5
1624884930000|2021-06-28 12:55:30|132.43|129.93|132.37|129.87|132.43|129.93|132.36|129.86|8
1624884940000|2021-06-28 12:55:40|132.36|129.86|132.32|129.82|132.36|129.86|132.29|129.79|15
1624884950000|2021-06-28 12:55:50|132.31|129.81|132.34|129.84|132.35|129.85|132.29|129.79|10
1624884960000|2021-06-28 12:56:00|132.33|129.83|132.35|129.85|132.35|129.85|132.32|129.82|7
1624884970000|2021-06-28 12:56:10|132.36|129.86|132.27|129.77|132.37|129.87|132.26|129.76|13
1624884980000|2021-06-28 12:56:20|132.26|129.76|132.25|129.75|132.27|129.77|132.23|129.73|18
1624884990000|2021-06-28 12:56:30|132.26|129.76|132.23|129.73|132.27|129.77|132.23|129.73|9
1624885000000|2021-06-28 12:56:40|132.22|129.72|132.22|129.72|132.24|129.74|132.18|129.68|19
1624885010000|2021-06-28 12:56:50|132.21|129.71|132.26|129.76|132.27|129.77|132.21|129.71|13
1624885020000|2021-06-28 12:57:00|132.27|129.77|132.3|129.8|132.31|129.81|132.27|129.77|12
1624885030000|2021-06-28 12:57:10|132.31|129.81|132.43|129.93|132.45|129.95|132.3|129.8|18
1624885040000|2021-06-28 12:57:20|132.42|129.92|132.41|129.91|132.43|129.93|132.39|129.89|8
1624885050000|2021-06-28 12:57:30|132.4|129.9|132.43|129.93|132.44|129.94|132.4|129.9|5
1624885060000|2021-06-28 12:57:40|132.42|129.92|132.41|129.91|132.43|129.93|132.38|129.88|8
1624885070000|2021-06-28 12:57:50|132.42|129.92|132.42|129.92|132.42|129.92|132.38|129.88|11
1624885080000|2021-06-28 12:58:00|132.43|129.93|132.38|129.88|132.43|129.93|132.38|129.88|15
1624885090000|2021-06-28 12:58:10|132.36|129.86|132.41|129.91|132.41|129.91|132.36|129.86|10
1624885100000|2021-06-28 12:58:20|132.42|129.92|132.47|129.97|132.48|129.98|132.42|129.92|11
1624885110000|2021-06-28 12:58:30|132.48|129.98|132.52|130.02|132.59|130.09|132.48|129.98|14
1624885120000|2021-06-28 12:58:40|132.53|130.03|132.46|129.96|132.55|130.05|132.45|129.95|14
1624885130000|2021-06-28 12:58:50|132.45|129.95|132.47|129.97|132.49|129.99|132.44|129.94|19
1624885140000|2021-06-28 12:59:00|132.46|129.96|132.52|130.02|132.54|130.04|132.46|129.96|20
1624885150000|2021-06-28 12:59:10|132.53|130.03|132.49|129.99|132.55|130.05|132.49|129.99|14
1624885160000|2021-06-28 12:59:20|132.48|129.98|132.47|129.97|132.48|129.98|132.44|129.94|15
1624885170000|2021-06-28 12:59:30|132.48|129.98|132.48|129.98|132.5|130|132.47|129.97|14
1624885180000|2021-06-28 12:59:40|132.49|129.99|132.47|129.97|132.49|129.99|132.45|129.95|7
1624885190000|2021-06-28 12:59:50|132.48|129.98|132.51|130.01|132.54|130.04|132.47|129.97|16
1624885200000|2021-06-28 13:00:00|132.52|130.02|132.45|129.95|132.52|130.02|132.45|129.95|13
1624885210000|2021-06-28 13:00:10|132.44|129.94|132.38|129.88|132.44|129.94|132.37|129.87|12
1624885220000|2021-06-28 13:00:20|132.37|129.87|132.35|129.85|132.37|129.87|132.32|129.82|21
1624885230000|2021-06-28 13:00:30|132.34|129.84|132.35|129.85|132.37|129.87|132.34|129.84|14
1624885240000|2021-06-28 13:00:40|132.36|129.86|132.36|129.86|132.36|129.86|132.33|129.83|16
1624885250000|2021-06-28 13:00:50|132.37|129.87|132.31|129.81|132.37|129.87|132.31|129.81|12
1624885260000|2021-06-28 13:01:00|132.32|129.82|132.32|129.82|132.33|129.83|132.31|129.81|11
1624885270000|2021-06-28 13:01:10|132.33|129.83|132.46|129.96|132.49|129.99|132.33|129.83|19
1624885280000|2021-06-28 13:01:20|132.45|129.95|132.52|130.02|132.52|130.02|132.45|129.95|11
1624885290000|2021-06-28 13:01:30|132.53|130.03|132.43|129.93|132.58|130.08|132.43|129.93|21
1624885300000|2021-06-28 13:01:40|132.44|129.94|132.44|129.94|132.44|129.94|132.41|129.91|13
1624885310000|2021-06-28 13:01:50|132.41|129.91|132.52|130.02|132.53|130.03|132.4|129.9|21
1624885320000|2021-06-28 13:02:00|132.5|130|132.46|129.96|132.52|130.02|132.43|129.93|16
1624885330000|2021-06-28 13:02:10|132.45|129.95|132.41|129.91|132.46|129.96|132.41|129.91|12
1624885340000|2021-06-28 13:02:20|132.4|129.9|132.35|129.85|132.41|129.91|132.34|129.84|12
1624885350000|2021-06-28 13:02:30|132.34|129.84|132.3|129.8|132.36|129.86|132.3|129.8|11
1624885360000|2021-06-28 13:02:40|132.29|129.79|132.33|129.83|132.34|129.84|132.29|129.79|9
1624885370000|2021-06-28 13:02:50|132.34|129.84|132.33|129.83|132.34|129.84|132.32|129.82|11
1624885380000|2021-06-28 13:03:00|132.34|129.84|132.32|129.82|132.34|129.84|132.32|129.82|5
1624885390000|2021-06-28 13:03:10|132.33|129.83|132.33|129.83|132.38|129.88|132.32|129.82|11
1624885400000|2021-06-28 13:03:20|132.32|129.82|132.28|129.78|132.32|129.82|132.26|129.76|16
1624885410000|2021-06-28 13:03:30|132.27|129.77|132.31|129.81|132.31|129.81|132.27|129.77|9
1624885420000|2021-06-28 13:03:40|132.33|129.83|132.3|129.8|132.33|129.83|132.3|129.8|14
1624885430000|2021-06-28 13:03:50|132.31|129.81|132.31|129.81|132.32|129.82|132.3|129.8|13
1624885440000|2021-06-28 13:04:00|132.32|129.82|132.29|129.79|132.32|129.82|132.29|129.79|8
1624885450000|2021-06-28 13:04:10|132.3|129.8|132.16|129.66|132.3|129.8|132.16|129.66|22
1624885460000|2021-06-28 13:04:20|132.18|129.68|132.15|129.65|132.18|129.68|132.14|129.64|15
1624885470000|2021-06-28 13:04:30|132.16|129.66|132.21|129.71|132.23|129.73|132.16|129.66|14
1624885480000|2021-06-28 13:04:40|132.2|129.7|132.16|129.66|132.21|129.71|132.16|129.66|14
1624885490000|2021-06-28 13:04:50|132.15|129.65|132.16|129.66|132.17|129.67|132.13|129.63|14
1624885500000|2021-06-28 13:05:00|132.14|129.64|132.24|129.74|132.24|129.74|132.14|129.64|11
1624885510000|2021-06-28 13:05:10|132.23|129.73|132.15|129.65|132.24|129.74|132.15|129.65|12
1624885520000|2021-06-28 13:05:20|132.16|129.66|132.05|129.55|132.16|129.66|132.05|129.55|21
1624885530000|2021-06-28 13:05:30|132.06|129.56|132|129.5|132.07|129.57|131.95|129.45|21
1624885540000|2021-06-28 13:05:40|132.01|129.51|132.01|129.51|132.05|129.55|131.93|129.43|19
1624885550000|2021-06-28 13:05:50|132.02|129.52|132.01|129.51|132.05|129.55|131.99|129.49|14
1624885560000|2021-06-28 13:06:00|132|129.5|131.97|129.47|132.07|129.57|131.95|129.45|17
1624885570000|2021-06-28 13:06:10|131.94|129.44|131.89|129.39|131.96|129.46|131.86|129.36|12
1624885580000|2021-06-28 13:06:20|131.87|129.37|131.88|129.38|131.89|129.39|131.87|129.37|5
1624885590000|2021-06-28 13:06:30|131.87|129.37|131.88|129.38|131.88|129.38|131.86|129.36|4
1624885600000|2021-06-28 13:06:40|131.87|129.37|131.93|129.43|131.94|129.44|131.87|129.37|13
1624885610000|2021-06-28 13:06:50|131.92|129.42|131.88|129.38|131.92|129.42|131.87|129.37|10
1624885620000|2021-06-28 13:07:00|131.87|129.37|131.84|129.34|131.88|129.38|131.84|129.34|11
1624885630000|2021-06-28 13:07:10|131.85|129.35|131.92|129.42|131.92|129.42|131.83|129.33|15
1624885640000|2021-06-28 13:07:20|131.91|129.41|131.87|129.37|131.92|129.42|131.86|129.36|12
1624885650000|2021-06-28 13:07:30|131.88|129.38|131.9|129.4|131.91|129.41|131.87|129.37|10
1624885660000|2021-06-28 13:07:40|131.89|129.39|131.98|129.48|131.99|129.49|131.89|129.39|16
1624885670000|2021-06-28 13:07:50|131.99|129.49|132.01|129.51|132.02|129.52|131.99|129.49|6
1624885680000|2021-06-28 13:08:00|132|129.5|131.97|129.47|132.01|129.51|131.97|129.47|6
1624885690000|2021-06-28 13:08:10|131.98|129.48|131.97|129.47|131.99|129.49|131.94|129.44|13
1624885700000|2021-06-28 13:08:20|131.96|129.46|131.96|129.46|131.98|129.48|131.94|129.44|11
1624885710000|2021-06-28 13:08:30|131.97|129.47|132.02|129.52|132.11|129.61|131.97|129.47|24
1624885720000|2021-06-28 13:08:40|132.03|129.53|132.03|129.53|132.05|129.55|132.03|129.53|15
1624885730000|2021-06-28 13:08:50|132.02|129.52|132|129.5|132.02|129.52|131.98|129.48|9
1624885740000|2021-06-28 13:09:00|131.99|129.49|132.04|129.54|132.04|129.54|131.99|129.49|12
1624885750000|2021-06-28 13:09:10|132.02|129.52|132.02|129.52|132.03|129.53|132|129.5|8
1624885760000|2021-06-28 13:09:20|132.03|129.53|132.01|129.51|132.03|129.53|131.99|129.49|15
1624885770000|2021-06-28 13:09:30|132|129.5|132.01|129.51|132.02|129.52|132|129.5|6
1624885780000|2021-06-28 13:09:40|132.03|129.53|132.01|129.51|132.03|129.53|132|129.5|15
1624885790000|2021-06-28 13:09:50|132.02|129.52|132.05|129.55|132.06|129.56|132|129.5|17
1624885800000|2021-06-28 13:10:00|132.06|129.56|132.05|129.55|132.06|129.56|132.05|129.55|12
1624885810000|2021-06-28 13:10:10|132.06|129.56|132.06|129.56|132.06|129.56|132.05|129.55|7
1624885820000|2021-06-28 13:10:20|132.05|129.55|132.03|129.53|132.05|129.55|132.03|129.53|10
1624885830000|2021-06-28 13:10:30|132.04|129.54|132.01|129.51|132.04|129.54|132.01|129.51|10
1624885840000|2021-06-28 13:10:40|132.02|129.52|132.01|129.51|132.03|129.53|132|129.5|10
1624885850000|2021-06-28 13:10:50|132|129.5|132.01|129.51|132.02|129.52|132|129.5|6
1624885860000|2021-06-28 13:11:00|132|129.5|131.97|129.47|132.01|129.51|131.97|129.47|11
1624885870000|2021-06-28 13:11:10|131.96|129.46|131.99|129.49|132|129.5|131.94|129.44|13
1624885880000|2021-06-28 13:11:20|131.98|129.48|131.97|129.47|131.98|129.48|131.96|129.46|4
1624885890000|2021-06-28 13:11:30|131.95|129.45|131.94|129.44|131.95|129.45|131.92|129.42|8
1624885900000|2021-06-28 13:11:40|131.93|129.43|131.94|129.44|131.94|129.44|131.93|129.43|8
1624885910000|2021-06-28 13:11:50|131.93|129.43|131.92|129.42|131.93|129.43|131.91|129.41|15
1624885920000|2021-06-28 13:12:00|131.93|129.43|131.92|129.42|131.94|129.44|131.92|129.42|13
1624885930000|2021-06-28 13:12:10|131.93|129.43|131.94|129.44|131.94|129.44|131.93|129.43|4
1624885940000|2021-06-28 13:12:20|131.93|129.43|131.94|129.44|131.94|129.44|131.92|129.42|8
1624885950000|2021-06-28 13:12:30|131.93|129.43|131.93|129.43|131.94|129.44|131.93|129.43|5
1624885960000|2021-06-28 13:12:40|131.94|129.44|131.91|129.41|131.94|129.44|131.89|129.39|9
1624885970000|2021-06-28 13:12:50|131.9|129.4|131.96|129.46|131.96|129.46|131.9|129.4|11
1624885980000|2021-06-28 13:13:00|131.97|129.47|131.9|129.4|131.99|129.49|131.9|129.4|15
1624885990000|2021-06-28 13:13:10|131.91|129.41|131.92|129.42|131.92|129.42|131.9|129.4|10
1624886000000|2021-06-28 13:13:20|131.91|129.41|131.91|129.41|131.91|129.41|131.9|129.4|5
1624886010000|2021-06-28 13:13:30|131.93|129.43|131.91|129.41|131.93|129.43|131.89|129.39|8
1624886020000|2021-06-28 13:13:40|131.92|129.42|131.9|129.4|131.92|129.42|131.88|129.38|10
1624886030000|2021-06-28 13:13:50|131.89|129.39|132|129.5|132.01|129.51|131.89|129.39|16
1624886040000|2021-06-28 13:14:00|131.99|129.49|132.07|129.57|132.09|129.59|131.98|129.48|18
1624886050000|2021-06-28 13:14:10|132.08|129.58|132.04|129.54|132.09|129.59|132.03|129.53|19
1624886060000|2021-06-28 13:14:20|132.03|129.53|132.03|129.53|132.06|129.56|131.99|129.49|18
1624886070000|2021-06-28 13:14:30|132|129.5|131.97|129.47|132.02|129.52|131.97|129.47|19
1624886080000|2021-06-28 13:14:40|131.96|129.46|131.99|129.49|132.03|129.53|131.96|129.46|19
1624886090000|2021-06-28 13:14:50|132|129.5|132|129.5|132|129.5|131.99|129.49|11
1624886100000|2021-06-28 13:15:00|131.99|129.49|131.96|129.46|132|129.5|131.95|129.45|10
1624886110000|2021-06-28 13:15:10|131.97|129.47|131.93|129.43|132.03|129.53|131.91|129.41|18
1624886120000|2021-06-28 13:15:20|131.92|129.42|131.95|129.45|131.95|129.45|131.91|129.41|8
1624886130000|2021-06-28 13:15:30|131.92|129.42|131.94|129.44|131.94|129.44|131.91|129.41|9
1624886140000|2021-06-28 13:15:40|131.93|129.43|131.9|129.4|131.93|129.43|131.9|129.4|10
1624886150000|2021-06-28 13:15:50|131.88|129.38|131.9|129.4|131.91|129.41|131.88|129.38|10
1624886160000|2021-06-28 13:16:00|131.89|129.39|131.96|129.46|131.96|129.46|131.89|129.39|9
1624886170000|2021-06-28 13:16:10|131.95|129.45|132|129.5|132.04|129.54|131.94|129.44|15
1624886180000|2021-06-28 13:16:20|132.01|129.51|132.09|129.59|132.1|129.6|131.99|129.49|16
1624886190000|2021-06-28 13:16:30|132.08|129.58|132.08|129.58|132.09|129.59|132.06|129.56|8
1624886200000|2021-06-28 13:16:40|132.09|129.59|132.09|129.59|132.11|129.61|132.06|129.56|11
1624886210000|2021-06-28 13:16:50|132.1|129.6|132.1|129.6|132.11|129.61|132.05|129.55|16
1624886220000|2021-06-28 13:17:00|132.09|129.59|132.16|129.66|132.18|129.68|132.08|129.58|15
1624886230000|2021-06-28 13:17:10|132.17|129.67|132.09|129.59|132.17|129.67|132.09|129.59|16
1624886240000|2021-06-28 13:17:20|132.08|129.58|132.03|129.53|132.09|129.59|132.03|129.53|17
1624886250000|2021-06-28 13:17:30|132.02|129.52|132.02|129.52|132.02|129.52|132|129.5|13
1624886260000|2021-06-28 13:17:40|132.01|129.51|131.97|129.47|132.01|129.51|131.95|129.45|11
1624886270000|2021-06-28 13:17:50|131.96|129.46|131.97|129.47|132.01|129.51|131.95|129.45|15
1624886280000|2021-06-28 13:18:00|131.96|129.46|132.01|129.51|132.01|129.51|131.96|129.46|15
1624886290000|2021-06-28 13:18:10|132|129.5|132.02|129.52|132.05|129.55|131.99|129.49|13
1624886300000|2021-06-28 13:18:20|132.01|129.51|132.01|129.51|132.03|129.53|132.01|129.51|8
1624886310000|2021-06-28 13:18:30|132|129.5|132.01|129.51|132.04|129.54|132|129.5|6
1624886320000|2021-06-28 13:18:40|132|129.5|132.01|129.51|132.02|129.52|132|129.5|10
1624886330000|2021-06-28 13:18:50|132.02|129.52|132|129.5|132.05|129.55|132|129.5|8
1624886340000|2021-06-28 13:19:00|132.01|129.51|132.01|129.51|132.05|129.55|131.97|129.47|16
1624886350000|2021-06-28 13:19:10|131.99|129.49|132|129.5|132|129.5|131.98|129.48|13
1624886360000|2021-06-28 13:19:20|132.01|129.51|132|129.5|132.02|129.52|131.98|129.48|10
1624886370000|2021-06-28 13:19:30|131.99|129.49|132|129.5|132|129.5|131.99|129.49|2
1624886380000|2021-06-28 13:19:40|132.01|129.51|132|129.5|132.01|129.51|132|129.5|8
1624886390000|2021-06-28 13:19:50|132.01|129.51|132.01|129.51|132.02|129.52|132.01|129.51|5
1624886400000|2021-06-28 13:20:00|132.04|129.54|132.1|129.6|132.1|129.6|132.04|129.54|7
1624886410000|2021-06-28 13:20:10|132.11|129.61|132.13|129.63|132.15|129.65|132.1|129.6|17
1624886420000|2021-06-28 13:20:20|132.14|129.64|132.14|129.64|132.17|129.67|132.14|129.64|10
1624886430000|2021-06-28 13:20:30|132.15|129.65|132.11|129.61|132.15|129.65|132.09|129.59|19
1624886440000|2021-06-28 13:20:40|132.12|129.62|132.08|129.58|132.12|129.62|132.07|129.57|8
1624886450000|2021-06-28 13:20:50|132.07|129.57|132.08|129.58|132.08|129.58|132.05|129.55|14
1624886460000|2021-06-28 13:21:00|132.09|129.59|132.09|129.59|132.12|129.62|132.08|129.58|16
1624886470000|2021-06-28 13:21:10|132.08|129.58|132.13|129.63|132.13|129.63|132.08|129.58|8
1624886480000|2021-06-28 13:21:20|132.12|129.62|132.1|129.6|132.12|129.62|132.09|129.59|8
1624886490000|2021-06-28 13:21:30|132.11|129.61|132.1|129.6|132.13|129.63|132.1|129.6|8
1624886500000|2021-06-28 13:21:40|132.11|129.61|132.1|129.6|132.11|129.61|132.09|129.59|10
1624886510000|2021-06-28 13:21:50|132.09|129.59|132.11|129.61|132.11|129.61|132.09|129.59|13
1624886520000|2021-06-28 13:22:00|132.12|129.62|132.12|129.62|132.16|129.66|132.12|129.62|10
1624886530000|2021-06-28 13:22:10|132.13|129.63|132.1|129.6|132.13|129.63|132.09|129.59|8
1624886540000|2021-06-28 13:22:20|132.09|129.59|132.1|129.6|132.1|129.6|132.08|129.58|4
1624886550000|2021-06-28 13:22:30|132.11|129.61|132.1|129.6|132.11|129.61|132.1|129.6|2
1624886560000|2021-06-28 13:22:40|132.09|129.59|132.09|129.59|132.1|129.6|132.08|129.58|4
1624886570000|2021-06-28 13:22:50|132.1|129.6|132.13|129.63|132.13|129.63|132.1|129.6|2
1624886580000|2021-06-28 13:23:00|132.12|129.62|132.11|129.61|132.14|129.64|132.08|129.58|13
1624886600000|2021-06-28 13:23:20|132.12|129.62|132.17|129.67|132.18|129.68|132.12|129.62|10
1624886610000|2021-06-28 13:23:30|132.18|129.68|132.19|129.69|132.19|129.69|132.17|129.67|7
1624886620000|2021-06-28 13:23:40|132.18|129.68|132.2|129.7|132.2|129.7|132.18|129.68|7
1624886630000|2021-06-28 13:23:50|132.21|129.71|132.21|129.71|132.21|129.71|132.21|129.71|1
1624886640000|2021-06-28 13:24:00|132.22|129.72|132.23|129.73|132.23|129.73|132.21|129.71|4
1624886650000|2021-06-28 13:24:10|132.22|129.72|132.23|129.73|132.23|129.73|132.19|129.69|8
1624886660000|2021-06-28 13:24:20|132.24|129.74|132.22|129.72|132.24|129.74|132.2|129.7|14
1624886670000|2021-06-28 13:24:30|132.21|129.71|132.15|129.65|132.22|129.72|132.14|129.64|13
1624886680000|2021-06-28 13:24:40|132.14|129.64|132.16|129.66|132.16|129.66|132.12|129.62|9
1624886690000|2021-06-28 13:24:50|132.15|129.65|132.2|129.7|132.2|129.7|132.13|129.63|17
1624886700000|2021-06-28 13:25:00|132.21|129.71|132.16|129.66|132.21|129.71|132.16|129.66|11
1624886710000|2021-06-28 13:25:10|132.15|129.65|132.12|129.62|132.17|129.67|132.12|129.62|15
1624886720000|2021-06-28 13:25:20|132.13|129.63|132.12|129.62|132.13|129.63|132.12|129.62|2
1624886730000|2021-06-28 13:25:30|132.13|129.63|132.14|129.64|132.14|129.64|132.13|129.63|6
1624886740000|2021-06-28 13:25:40|132.13|129.63|132.14|129.64|132.14|129.64|132.13|129.63|2
1624886750000|2021-06-28 13:25:50|132.13|129.63|132.14|129.64|132.14|129.64|132.13|129.63|2
1624886760000|2021-06-28 13:26:00|132.15|129.65|132.15|129.65|132.16|129.66|132.14|129.64|9
1624886770000|2021-06-28 13:26:10|132.14|129.64|132.14|129.64|132.14|129.64|132.14|129.64|1
1624886780000|2021-06-28 13:26:20|132.15|129.65|132.09|129.59|132.15|129.65|132.09|129.59|10
1624886790000|2021-06-28 13:26:30|132.08|129.58|132.06|129.56|132.08|129.58|132.06|129.56|10
1624886800000|2021-06-28 13:26:40|132.05|129.55|132.09|129.59|132.1|129.6|132.04|129.54|13
1624886810000|2021-06-28 13:26:50|132.1|129.6|132.09|129.59|132.1|129.6|132.07|129.57|12
1624886820000|2021-06-28 13:27:00|132.1|129.6|132.11|129.61|132.12|129.62|132.09|129.59|6
1624886830000|2021-06-28 13:27:10|132.12|129.62|132.08|129.58|132.15|129.65|132.08|129.58|16
1624886840000|2021-06-28 13:27:20|132.07|129.57|132.06|129.56|132.09|129.59|132.03|129.53|11
1624886850000|2021-06-28 13:27:30|132.04|129.54|132.07|129.57|132.07|129.57|132.03|129.53|8
1624886860000|2021-06-28 13:27:40|132.08|129.58|132.12|129.62|132.12|129.62|132.08|129.58|6
1624886870000|2021-06-28 13:27:50|132.1|129.6|132.12|129.62|132.13|129.63|132.1|129.6|6
1624886880000|2021-06-28 13:28:00|132.13|129.63|132.18|129.68|132.18|129.68|132.13|129.63|6
1624886890000|2021-06-28 13:28:10|132.19|129.69|132.19|129.69|132.19|129.69|132.18|129.68|3
1624886900000|2021-06-28 13:28:20|132.18|129.68|132.15|129.65|132.18|129.68|132.14|129.64|9
1624886910000|2021-06-28 13:28:30|132.16|129.66|132.14|129.64|132.17|129.67|132.11|129.61|15
1624886920000|2021-06-28 13:28:40|132.15|129.65|132.15|129.65|132.17|129.67|132.15|129.65|5
1624886930000|2021-06-28 13:28:50|132.16|129.66|132.18|129.68|132.2|129.7|132.16|129.66|10
1624886940000|2021-06-28 13:29:00|132.17|129.67|132.25|129.75|132.26|129.76|132.17|129.67|16
1624886950000|2021-06-28 13:29:10|132.24|129.74|132.13|129.63|132.24|129.74|132.11|129.61|15
1624886960000|2021-06-28 13:29:20|132.14|129.64|132.15|129.65|132.16|129.66|132.13|129.63|10
1624886970000|2021-06-28 13:29:30|132.14|129.64|132.17|129.67|132.17|129.67|132.14|129.64|8
1624886980000|2021-06-28 13:29:40|132.16|129.66|132.15|129.65|132.17|129.67|132.15|129.65|3
1624886990000|2021-06-28 13:29:50|132.14|129.64|132.3|129.8|132.3|129.8|132.13|129.63|13
1624887000000|2021-06-28 13:30:00|132.31|129.81|132.39|129.89|132.4|129.9|132.31|129.81|14
1624887010000|2021-06-28 13:30:10|132.4|129.9|132.53|130.03|132.58|130.08|132.34|129.84|15
1624887020000|2021-06-28 13:30:20|132.56|130.06|132.57|130.07|132.58|130.08|132.54|130.04|8
1624887030000|2021-06-28 13:30:30|132.58|130.08|132.52|130.02|132.58|130.08|132.51|130.01|10
1624887040000|2021-06-28 13:30:40|132.53|130.03|132.41|129.91|132.54|130.04|132.4|129.9|16
1624887050000|2021-06-28 13:30:50|132.43|129.93|132.28|129.78|132.43|129.93|132.28|129.78|16
1624887060000|2021-06-28 13:31:00|132.27|129.77|132.2|129.7|132.29|129.79|132.2|129.7|16
1624887070000|2021-06-28 13:31:10|132.18|129.68|132.07|129.57|132.22|129.72|132.07|129.57|24
1624887080000|2021-06-28 13:31:20|132.08|129.58|132.05|129.55|132.09|129.59|132.02|129.52|14
1624887090000|2021-06-28 13:31:30|132.06|129.56|132.11|129.61|132.11|129.61|132.06|129.56|10
1624887100000|2021-06-28 13:31:40|132.1|129.6|132.07|129.57|132.16|129.66|132.05|129.55|11
1624887110000|2021-06-28 13:31:50|132.03|129.53|132.02|129.52|132.04|129.54|132.02|129.52|11
1624887120000|2021-06-28 13:32:00|132.04|129.54|132.05|129.55|132.08|129.58|132.02|129.52|14
1624887130000|2021-06-28 13:32:10|132.04|129.54|131.98|129.48|132.07|129.57|131.97|129.47|15
1624887140000|2021-06-28 13:32:20|131.97|129.47|131.93|129.43|131.98|129.48|131.92|129.42|14
1624887150000|2021-06-28 13:32:30|131.94|129.44|131.94|129.44|131.94|129.44|131.92|129.42|14
1624887160000|2021-06-28 13:32:40|131.93|129.43|131.9|129.4|131.95|129.45|131.9|129.4|9
1624887170000|2021-06-28 13:32:50|131.91|129.41|132.07|129.57|132.07|129.57|131.9|129.4|18
1624887180000|2021-06-28 13:33:00|132.08|129.58|131.94|129.44|132.08|129.58|131.94|129.44|15
1624887190000|2021-06-28 13:33:10|131.95|129.45|131.95|129.45|131.96|129.46|131.94|129.44|8
1624887200000|2021-06-28 13:33:20|131.97|129.47|131.94|129.44|131.97|129.47|131.94|129.44|4
1624887210000|2021-06-28 13:33:30|131.95|129.45|131.95|129.45|131.96|129.46|131.93|129.43|15
1624887220000|2021-06-28 13:33:40|131.96|129.46|131.97|129.47|131.97|129.47|131.95|129.45|10
1624887230000|2021-06-28 13:33:50|131.96|129.46|131.96|129.46|131.97|129.47|131.94|129.44|9
1624887240000|2021-06-28 13:34:00|131.95|129.45|131.91|129.41|131.95|129.45|131.9|129.4|10
1624887250000|2021-06-28 13:34:10|131.92|129.42|132|129.5|132.01|129.51|131.91|129.41|10
1624887260000|2021-06-28 13:34:20|131.99|129.49|131.92|129.42|131.99|129.49|131.9|129.4|7
1624887270000|2021-06-28 13:34:30|131.91|129.41|131.89|129.39|131.91|129.41|131.85|129.35|11
1624887280000|2021-06-28 13:34:40|131.88|129.38|131.92|129.42|131.93|129.43|131.88|129.38|11
1624887290000|2021-06-28 13:34:50|131.9|129.4|131.86|129.36|131.9|129.4|131.86|129.36|7
1624887300000|2021-06-28 13:35:00|131.85|129.35|131.96|129.46|131.96|129.46|131.85|129.35|13
1624887310000|2021-06-28 13:35:10|131.97|129.47|131.92|129.42|131.98|129.48|131.89|129.39|10
1624887320000|2021-06-28 13:35:20|131.89|129.39|131.97|129.47|131.98|129.48|131.89|129.39|14
1624887330000|2021-06-28 13:35:30|131.98|129.48|132.04|129.54|132.04|129.54|131.98|129.48|10
1624887340000|2021-06-28 13:35:40|132.03|129.53|131.95|129.45|132.04|129.54|131.95|129.45|12
1624887350000|2021-06-28 13:35:50|131.94|129.44|131.96|129.46|131.96|129.46|131.92|129.42|8
1624887360000|2021-06-28 13:36:00|131.97|129.47|131.97|129.47|131.97|129.47|131.96|129.46|5
1624887370000|2021-06-28 13:36:10|131.96|129.46|131.98|129.48|131.99|129.49|131.95|129.45|11
1624887380000|2021-06-28 13:36:20|131.99|129.49|131.96|129.46|131.99|129.49|131.95|129.45|7
1624887390000|2021-06-28 13:36:30|131.97|129.47|131.99|129.49|131.99|129.49|131.97|129.47|7
1624887400000|2021-06-28 13:36:40|131.96|129.46|131.97|129.47|131.99|129.49|131.96|129.46|11
1624887410000|2021-06-28 13:36:50|131.96|129.46|131.96|129.46|131.98|129.48|131.96|129.46|6
1624887420000|2021-06-28 13:37:00|131.95|129.45|132.01|129.51|132.02|129.52|131.95|129.45|7
1624887430000|2021-06-28 13:37:10|132|129.5|131.97|129.47|132|129.5|131.96|129.46|9
1624887440000|2021-06-28 13:37:20|131.96|129.46|131.96|129.46|131.96|129.46|131.95|129.45|3
1624887450000|2021-06-28 13:37:30|131.95|129.45|131.97|129.47|131.97|129.47|131.94|129.44|9
1624887460000|2021-06-28 13:37:40|131.98|129.48|131.99|129.49|132|129.5|131.98|129.48|4
1624887470000|2021-06-28 13:37:50|132|129.5|132.01|129.51|132.02|129.52|132|129.5|4
1624887480000|2021-06-28 13:38:00|132|129.5|132.01|129.51|132.02|129.52|131.99|129.49|14
1624887490000|2021-06-28 13:38:10|132.02|129.52|132|129.5|132.02|129.52|131.99|129.49|9
1624887500000|2021-06-28 13:38:20|132.02|129.52|132.02|129.52|132.02|129.52|131.99|129.49|13
1624887510000|2021-06-28 13:38:30|132.01|129.51|132.01|129.51|132.02|129.52|132|129.5|7
1624887520000|2021-06-28 13:38:40|132|129.5|131.96|129.46|132|129.5|131.96|129.46|11
1624887530000|2021-06-28 13:38:50|131.97|129.47|131.98|129.48|132|129.5|131.97|129.47|6
1624887540000|2021-06-28 13:39:00|131.94|129.44|131.94|129.44|131.95|129.45|131.92|129.42|8
1624887550000|2021-06-28 13:39:10|131.93|129.43|131.92|129.42|131.94|129.44|131.91|129.41|8
1624887560000|2021-06-28 13:39:20|131.91|129.41|131.88|129.38|131.92|129.42|131.88|129.38|8
1624887570000|2021-06-28 13:39:30|131.84|129.34|131.82|129.32|131.86|129.36|131.82|129.32|5
1624887580000|2021-06-28 13:39:40|131.81|129.31|131.84|129.34|131.84|129.34|131.79|129.29|13
1624887590000|2021-06-28 13:39:50|131.83|129.33|131.81|129.31|131.84|129.34|131.8|129.3|8
1624887600000|2021-06-28 13:40:00|131.8|129.3|131.85|129.35|131.86|129.36|131.8|129.3|11
1624887610000|2021-06-28 13:40:10|131.84|129.34|131.87|129.37|131.87|129.37|131.84|129.34|6
1624887620000|2021-06-28 13:40:20|131.85|129.35|131.88|129.38|131.88|129.38|131.85|129.35|12
1624887630000|2021-06-28 13:40:30|131.9|129.4|131.86|129.36|131.92|129.42|131.86|129.36|13
1624887640000|2021-06-28 13:40:40|131.85|129.35|131.86|129.36|131.88|129.38|131.85|129.35|10
1624887650000|2021-06-28 13:40:50|131.82|129.32|131.81|129.31|131.85|129.35|131.81|129.31|6
1624887660000|2021-06-28 13:41:00|131.8|129.3|131.73|129.23|131.83|129.33|131.72|129.22|11
1624887670000|2021-06-28 13:41:10|131.74|129.24|131.77|129.27|131.77|129.27|131.71|129.21|14
1624887690000|2021-06-28 13:41:30|131.76|129.26|131.74|129.24|131.77|129.27|131.72|129.22|11
1624887700000|2021-06-28 13:41:40|131.75|129.25|131.81|129.31|131.81|129.31|131.74|129.24|17
1624887710000|2021-06-28 13:41:50|131.8|129.3|131.75|129.25|131.8|129.3|131.75|129.25|11
1624887720000|2021-06-28 13:42:00|131.74|129.24|131.72|129.22|131.76|129.26|131.72|129.22|11
1624887730000|2021-06-28 13:42:10|131.73|129.23|131.73|129.23|131.75|129.25|131.72|129.22|12
1624887740000|2021-06-28 13:42:20|131.72|129.22|131.67|129.17|131.73|129.23|131.63|129.13|15
1624887750000|2021-06-28 13:42:30|131.66|129.16|131.59|129.09|131.68|129.18|131.59|129.09|14
1624887760000|2021-06-28 13:42:40|131.61|129.11|131.64|129.14|131.64|129.14|131.59|129.09|15
1624887770000|2021-06-28 13:42:50|131.65|129.15|131.6|129.1|131.65|129.15|131.58|129.08|12
1624887780000|2021-06-28 13:43:00|131.64|129.14|131.71|129.21|131.73|129.23|131.64|129.14|10
1624887790000|2021-06-28 13:43:10|131.74|129.24|131.74|129.24|131.75|129.25|131.72|129.22|9
1624887800000|2021-06-28 13:43:20|131.75|129.25|131.73|129.23|131.75|129.25|131.7|129.2|14
1624887810000|2021-06-28 13:43:30|131.74|129.24|131.76|129.26|131.77|129.27|131.73|129.23|9
1624887820000|2021-06-28 13:43:40|131.77|129.27|131.66|129.16|131.77|129.27|131.66|129.16|13
1624887830000|2021-06-28 13:43:50|131.68|129.18|131.76|129.26|131.77|129.27|131.67|129.17|15
1624887840000|2021-06-28 13:44:00|131.75|129.25|131.8|129.3|131.8|129.3|131.75|129.25|8
1624887850000|2021-06-28 13:44:10|131.79|129.29|131.77|129.27|131.79|129.29|131.73|129.23|12
1624887860000|2021-06-28 13:44:20|131.76|129.26|131.77|129.27|131.77|129.27|131.74|129.24|11
1624887870000|2021-06-28 13:44:30|131.76|129.26|131.75|129.25|131.8|129.3|131.75|129.25|11
1624887880000|2021-06-28 13:44:40|131.74|129.24|131.75|129.25|131.76|129.26|131.72|129.22|19
1624887890000|2021-06-28 13:44:50|131.76|129.26|131.83|129.33|131.85|129.35|131.76|129.26|14
1624887900000|2021-06-28 13:45:00|131.82|129.32|131.69|129.19|131.82|129.32|131.69|129.19|20
1624887910000|2021-06-28 13:45:10|131.7|129.2|131.77|129.27|131.77|129.27|131.7|129.2|10
1624887920000|2021-06-28 13:45:20|131.78|129.28|131.77|129.27|131.8|129.3|131.77|129.27|9
1624887930000|2021-06-28 13:45:30|131.76|129.26|131.71|129.21|131.76|129.26|131.71|129.21|6
1624887940000|2021-06-28 13:45:40|131.7|129.2|131.71|129.21|131.71|129.21|131.69|129.19|4
1624887950000|2021-06-28 13:45:50|131.7|129.2|131.57|129.07|131.7|129.2|131.57|129.07|15
1624887960000|2021-06-28 13:46:00|131.56|129.06|131.52|129.02|131.56|129.06|131.52|129.02|9
1624887970000|2021-06-28 13:46:10|131.53|129.03|131.55|129.05|131.55|129.05|131.49|128.99|14
1624887980000|2021-06-28 13:46:20|131.54|129.04|131.54|129.04|131.56|129.06|131.53|129.03|11
1624887990000|2021-06-28 13:46:30|131.53|129.03|131.44|128.94|131.54|129.04|131.41|128.91|15
1624888000000|2021-06-28 13:46:40|131.45|128.95|131.43|128.93|131.46|128.96|131.39|128.89|18
1624888010000|2021-06-28 13:46:50|131.44|128.94|131.48|128.98|131.48|128.98|131.41|128.91|19
1624888020000|2021-06-28 13:47:00|131.5|129|131.53|129.03|131.54|129.04|131.48|128.98|15
1624888030000|2021-06-28 13:47:10|131.51|129.01|131.49|128.99|131.53|129.03|131.48|128.98|12
1624888040000|2021-06-28 13:47:20|131.57|129.07|131.6|129.1|131.63|129.13|131.57|129.07|12
1624888050000|2021-06-28 13:47:30|131.59|129.09|131.58|129.08|131.59|129.09|131.56|129.06|10
1624888060000|2021-06-28 13:47:40|131.57|129.07|131.53|129.03|131.58|129.08|131.52|129.02|9
1624888070000|2021-06-28 13:47:50|131.52|129.02|131.49|128.99|131.52|129.02|131.47|128.97|9
1624888080000|2021-06-28 13:48:00|131.47|128.97|131.47|128.97|131.49|128.99|131.47|128.97|12
1624888090000|2021-06-28 13:48:10|131.46|128.96|131.36|128.86|131.47|128.97|131.36|128.86|15
1624888100000|2021-06-28 13:48:20|131.35|128.85|131.4|128.9|131.4|128.9|131.34|128.84|13
1624888110000|2021-06-28 13:48:30|131.41|128.91|131.38|128.88|131.43|128.93|131.36|128.86|18
1624888120000|2021-06-28 13:48:40|131.36|128.86|131.38|128.88|131.38|128.88|131.28|128.78|21
1624888130000|2021-06-28 13:48:50|131.37|128.87|131.33|128.83|131.41|128.91|131.33|128.83|19
1624888140000|2021-06-28 13:49:00|131.31|128.81|131.39|128.89|131.4|128.9|131.31|128.81|9
1624888150000|2021-06-28 13:49:10|131.38|128.88|131.36|128.86|131.39|128.89|131.35|128.85|11
1624888160000|2021-06-28 13:49:20|131.35|128.85|131.34|128.84|131.37|128.87|131.33|128.83|6
1624888170000|2021-06-28 13:49:30|131.33|128.83|131.32|128.82|131.33|128.83|131.28|128.78|10
1624888180000|2021-06-28 13:49:40|131.31|128.81|131.29|128.79|131.32|128.82|131.29|128.79|8
1624888190000|2021-06-28 13:49:50|131.3|128.8|131.29|128.79|131.31|128.81|131.28|128.78|7
1624888200000|2021-06-28 13:50:00|131.28|128.78|131.34|128.84|131.34|128.84|131.26|128.76|14
1624888210000|2021-06-28 13:50:10|131.33|128.83|131.44|128.94|131.44|128.94|131.33|128.83|9
1624888220000|2021-06-28 13:50:20|131.45|128.95|131.44|128.94|131.47|128.97|131.41|128.91|12
1624888230000|2021-06-28 13:50:30|131.43|128.93|131.41|128.91|131.44|128.94|131.39|128.89|10
1624888240000|2021-06-28 13:50:40|131.42|128.92|131.4|128.9|131.42|128.92|131.38|128.88|14
1624888250000|2021-06-28 13:50:50|131.39|128.89|131.39|128.89|131.41|128.91|131.39|128.89|11
1624888260000|2021-06-28 13:51:00|131.4|128.9|131.45|128.95|131.45|128.95|131.39|128.89|8
1624888270000|2021-06-28 13:51:10|131.44|128.94|131.43|128.93|131.44|128.94|131.4|128.9|11
1624888280000|2021-06-28 13:51:20|131.42|128.92|131.44|128.94|131.46|128.96|131.42|128.92|11
1624888290000|2021-06-28 13:51:30|131.45|128.95|131.44|128.94|131.46|128.96|131.41|128.91|11
1624888300000|2021-06-28 13:51:40|131.46|128.96|131.45|128.95|131.46|128.96|131.45|128.95|2
1624888310000|2021-06-28 13:51:50|131.46|128.96|131.52|129.02|131.52|129.02|131.46|128.96|4
1624888320000|2021-06-28 13:52:00|131.51|129.01|131.49|128.99|131.52|129.02|131.46|128.96|12
1624888330000|2021-06-28 13:52:10|131.46|128.96|131.48|128.98|131.49|128.99|131.46|128.96|4
1624888340000|2021-06-28 13:52:20|131.49|128.99|131.59|129.09|131.59|129.09|131.49|128.99|10
1624888350000|2021-06-28 13:52:30|131.58|129.08|131.6|129.1|131.6|129.1|131.58|129.08|3
1624888360000|2021-06-28 13:52:40|131.59|129.09|131.55|129.05|131.59|129.09|131.55|129.05|12
1624888370000|2021-06-28 13:52:50|131.56|129.06|131.56|129.06|131.58|129.08|131.54|129.04|8
1624888380000|2021-06-28 13:53:00|131.55|129.05|131.48|128.98|131.55|129.05|131.46|128.96|12
1624888390000|2021-06-28 13:53:10|131.47|128.97|131.42|128.92|131.49|128.99|131.42|128.92|9
1624888400000|2021-06-28 13:53:20|131.41|128.91|131.38|128.88|131.42|128.92|131.36|128.86|15
1624888410000|2021-06-28 13:53:30|131.36|128.86|131.5|129|131.5|129|131.36|128.86|14
1624888420000|2021-06-28 13:53:40|131.51|129.01|131.51|129.01|131.51|129.01|131.48|128.98|9
1624888430000|2021-06-28 13:53:50|131.52|129.02|131.5|129|131.54|129.04|131.5|129|6
1624888440000|2021-06-28 13:54:00|131.51|129.01|131.54|129.04|131.54|129.04|131.49|128.99|8
1624888450000|2021-06-28 13:54:10|131.55|129.05|131.56|129.06|131.56|129.06|131.55|129.05|2
1624888460000|2021-06-28 13:54:20|131.58|129.08|131.52|129.02|131.59|129.09|131.52|129.02|9
1624888470000|2021-06-28 13:54:30|131.51|129.01|131.58|129.08|131.58|129.08|131.51|129.01|7
1624888480000|2021-06-28 13:54:40|131.59|129.09|131.58|129.08|131.59|129.09|131.54|129.04|12
1624888490000|2021-06-28 13:54:50|131.57|129.07|131.53|129.03|131.58|129.08|131.53|129.03|5
1624888500000|2021-06-28 13:55:00|131.52|129.02|131.54|129.04|131.54|129.04|131.49|128.99|11
1624888510000|2021-06-28 13:55:10|131.53|129.03|131.66|129.16|131.66|129.16|131.53|129.03|11
1624888520000|2021-06-28 13:55:20|131.67|129.17|131.64|129.14|131.68|129.18|131.64|129.14|17
1624888530000|2021-06-28 13:55:30|131.65|129.15|131.65|129.15|131.66|129.16|131.65|129.15|5
1624888540000|2021-06-28 13:55:40|131.64|129.14|131.65|129.15|131.66|129.16|131.64|129.14|6
1624888550000|2021-06-28 13:55:50|131.67|129.17|131.66|129.16|131.67|129.17|131.66|129.16|4
1624888560000|2021-06-28 13:56:00|131.65|129.15|131.66|129.16|131.67|129.17|131.64|129.14|12
1624888570000|2021-06-28 13:56:10|131.64|129.14|131.66|129.16|131.67|129.17|131.63|129.13|16
1624888580000|2021-06-28 13:56:20|131.65|129.15|131.65|129.15|131.66|129.16|131.64|129.14|9
1624888590000|2021-06-28 13:56:30|131.66|129.16|131.64|129.14|131.66|129.16|131.63|129.13|6
1624888600000|2021-06-28 13:56:40|131.63|129.13|131.65|129.15|131.65|129.15|131.63|129.13|3
1624888610000|2021-06-28 13:56:50|131.67|129.17|131.65|129.15|131.68|129.18|131.64|129.14|10
1624888620000|2021-06-28 13:57:00|131.64|129.14|131.59|129.09|131.65|129.15|131.59|129.09|15
1624888630000|2021-06-28 13:57:10|131.58|129.08|131.61|129.11|131.63|129.13|131.58|129.08|8
1624888640000|2021-06-28 13:57:20|131.62|129.12|131.63|129.13|131.63|129.13|131.61|129.11|6
1624888650000|2021-06-28 13:57:30|131.62|129.12|131.57|129.07|131.63|129.13|131.57|129.07|10
1624888660000|2021-06-28 13:57:40|131.58|129.08|131.63|129.13|131.63|129.13|131.56|129.06|15
1624888670000|2021-06-28 13:57:50|131.62|129.12|131.63|129.13|131.63|129.13|131.62|129.12|2
1624888680000|2021-06-28 13:58:00|131.62|129.12|131.64|129.14|131.64|129.14|131.59|129.09|11
1624888690000|2021-06-28 13:58:10|131.63|129.13|131.62|129.12|131.64|129.14|131.62|129.12|6
1624888700000|2021-06-28 13:58:20|131.59|129.09|131.57|129.07|131.59|129.09|131.52|129.02|9
1624888710000|2021-06-28 13:58:30|131.58|129.08|131.58|129.08|131.61|129.11|131.56|129.06|14
1624888720000|2021-06-28 13:58:40|131.59|129.09|131.53|129.03|131.59|129.09|131.53|129.03|9
1624888730000|2021-06-28 13:58:50|131.54|129.04|131.5|129|131.54|129.04|131.48|128.98|13
1624888740000|2021-06-28 13:59:00|131.49|128.99|131.45|128.95|131.49|128.99|131.44|128.94|10
1624888750000|2021-06-28 13:59:10|131.46|128.96|131.47|128.97|131.49|128.99|131.43|128.93|15
1624888760000|2021-06-28 13:59:20|131.48|128.98|131.51|129.01|131.51|129.01|131.47|128.97|8
1624888770000|2021-06-28 13:59:30|131.52|129.02|131.51|129.01|131.53|129.03|131.48|128.98|15
1624888780000|2021-06-28 13:59:40|131.52|129.02|131.56|129.06|131.59|129.09|131.5|129|16
1624888790000|2021-06-28 13:59:50|131.55|129.05|131.5|129|131.56|129.06|131.5|129|11
1624888800000|2021-06-28 14:00:00|131.49|128.99|131.46|128.96|131.5|129|131.44|128.94|11
1624888810000|2021-06-28 14:00:10|131.44|128.94|131.49|128.99|131.49|128.99|131.44|128.94|5
1624888820000|2021-06-28 14:00:20|131.47|128.97|131.45|128.95|131.48|128.98|131.45|128.95|7
1624888830000|2021-06-28 14:00:30|131.46|128.96|131.4|128.9|131.46|128.96|131.39|128.89|11
1624888840000|2021-06-28 14:00:40|131.39|128.89|131.41|128.91|131.41|128.91|131.38|128.88|10
1624888850000|2021-06-28 14:00:50|131.4|128.9|131.29|128.79|131.41|128.91|131.29|128.79|10
1624888860000|2021-06-28 14:01:00|131.32|128.82|131.33|128.83|131.35|128.85|131.3|128.8|13
1624888870000|2021-06-28 14:01:10|131.34|128.84|131.33|128.83|131.34|128.84|131.33|128.83|4
1624888880000|2021-06-28 14:01:20|131.34|128.84|131.33|128.83|131.35|128.85|131.32|128.82|8
1624888890000|2021-06-28 14:01:30|131.32|128.82|131.32|128.82|131.33|128.83|131.29|128.79|13
1624888900000|2021-06-28 14:01:40|131.31|128.81|131.33|128.83|131.34|128.84|131.3|128.8|6
1624888910000|2021-06-28 14:01:50|131.34|128.84|131.35|128.85|131.36|128.86|131.33|128.83|14
1624888920000|2021-06-28 14:02:00|131.36|128.86|131.49|128.99|131.49|128.99|131.36|128.86|8
1624888930000|2021-06-28 14:02:10|131.56|129.06|131.56|129.06|131.56|129.06|131.56|129.06|1
1624888940000|2021-06-28 14:02:20|131.54|129.04|131.58|129.08|131.58|129.08|131.54|129.04|6
1624888950000|2021-06-28 14:02:30|131.6|129.1|131.65|129.15|131.66|129.16|131.6|129.1|8
1624888960000|2021-06-28 14:02:40|131.66|129.16|131.69|129.19|131.73|129.23|131.65|129.15|14
1624888970000|2021-06-28 14:02:50|131.7|129.2|131.79|129.29|131.79|129.29|131.69|129.19|13
1624888980000|2021-06-28 14:03:00|131.8|129.3|131.81|129.31|131.82|129.32|131.8|129.3|13
1624888990000|2021-06-28 14:03:10|131.82|129.32|131.82|129.32|131.84|129.34|131.79|129.29|15
1624889000000|2021-06-28 14:03:20|131.89|129.39|131.77|129.27|131.89|129.39|131.77|129.27|12
1624889010000|2021-06-28 14:03:30|131.79|129.29|131.78|129.28|131.8|129.3|131.78|129.28|16
1624889020000|2021-06-28 14:03:40|131.79|129.29|131.74|129.24|131.79|129.29|131.74|129.24|16
1624889030000|2021-06-28 14:03:50|131.73|129.23|131.72|129.22|131.76|129.26|131.72|129.22|12
1624889040000|2021-06-28 14:04:00|131.73|129.23|131.7|129.2|131.74|129.24|131.7|129.2|7
1624889050000|2021-06-28 14:04:10|131.69|129.19|131.72|129.22|131.72|129.22|131.67|129.17|10
1624889060000|2021-06-28 14:04:20|131.73|129.23|131.75|129.25|131.76|129.26|131.72|129.22|11
1624889070000|2021-06-28 14:04:30|131.72|129.22|131.76|129.26|131.76|129.26|131.72|129.22|7
1624889080000|2021-06-28 14:04:40|131.75|129.25|131.7|129.2|131.75|129.25|131.7|129.2|4
1624889090000|2021-06-28 14:04:50|131.71|129.21|131.62|129.12|131.71|129.21|131.61|129.11|13
1624889100000|2021-06-28 14:05:00|131.63|129.13|131.71|129.21|131.71|129.21|131.63|129.13|18
1624889110000|2021-06-28 14:05:10|131.7|129.2|131.68|129.18|131.74|129.24|131.68|129.18|8
1624889120000|2021-06-28 14:05:20|131.67|129.17|131.62|129.12|131.67|129.17|131.62|129.12|6
1624889130000|2021-06-28 14:05:30|131.63|129.13|131.65|129.15|131.66|129.16|131.63|129.13|5
1624889140000|2021-06-28 14:05:40|131.64|129.14|131.64|129.14|131.64|129.14|131.6|129.1|6
1624889150000|2021-06-28 14:05:50|131.62|129.12|131.6|129.1|131.62|129.12|131.58|129.08|10
1624889160000|2021-06-28 14:06:00|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|6
1624889170000|2021-06-28 14:06:10|131.59|129.09|131.59|129.09|131.59|129.09|131.59|129.09|1
1624889180000|2021-06-28 14:06:20|131.58|129.08|131.58|129.08|131.67|129.17|131.58|129.08|15
1624889190000|2021-06-28 14:06:30|131.59|129.09|131.6|129.1|131.6|129.1|131.59|129.09|2
1624889200000|2021-06-28 14:06:40|131.59|129.09|131.58|129.08|131.6|129.1|131.58|129.08|12
1624889210000|2021-06-28 14:06:50|131.59|129.09|131.57|129.07|131.6|129.1|131.57|129.07|7
1624889220000|2021-06-28 14:07:00|131.58|129.08|131.57|129.07|131.58|129.08|131.56|129.06|8
1624889230000|2021-06-28 14:07:10|131.56|129.06|131.67|129.17|131.67|129.17|131.56|129.06|11
1624889240000|2021-06-28 14:07:20|131.68|129.18|131.68|129.18|131.69|129.19|131.66|129.16|9
1624889250000|2021-06-28 14:07:30|131.69|129.19|131.7|129.2|131.7|129.2|131.68|129.18|5
1624889260000|2021-06-28 14:07:40|131.69|129.19|131.68|129.18|131.69|129.19|131.66|129.16|8
1624889270000|2021-06-28 14:07:50|131.69|129.19|131.68|129.18|131.73|129.23|131.68|129.18|9
1624889280000|2021-06-28 14:08:00|131.67|129.17|131.73|129.23|131.75|129.25|131.67|129.17|9
1624889290000|2021-06-28 14:08:10|131.74|129.24|131.77|129.27|131.77|129.27|131.73|129.23|9
1624889300000|2021-06-28 14:08:20|131.76|129.26|131.77|129.27|131.77|129.27|131.76|129.26|4
1624889310000|2021-06-28 14:08:30|131.75|129.25|131.77|129.27|131.77|129.27|131.75|129.25|4
1624889320000|2021-06-28 14:08:40|131.76|129.26|131.74|129.24|131.77|129.27|131.74|129.24|5
1624889330000|2021-06-28 14:08:50|131.73|129.23|131.79|129.29|131.8|129.3|131.73|129.23|9
1624889340000|2021-06-28 14:09:00|131.8|129.3|131.79|129.29|131.86|129.36|131.79|129.29|14
1624889350000|2021-06-28 14:09:10|131.8|129.3|131.79|129.29|131.81|129.31|131.79|129.29|13
1624889360000|2021-06-28 14:09:20|131.78|129.28|131.68|129.18|131.78|129.28|131.68|129.18|8
1624889370000|2021-06-28 14:09:30|131.69|129.19|131.69|129.19|131.71|129.21|131.68|129.18|8
1624889380000|2021-06-28 14:09:40|131.7|129.2|131.75|129.25|131.75|129.25|131.7|129.2|13
1624889390000|2021-06-28 14:09:50|131.76|129.26|131.77|129.27|131.77|129.27|131.76|129.26|6
1624889400000|2021-06-28 14:10:00|131.79|129.29|131.78|129.28|131.79|129.29|131.77|129.27|6
1624889410000|2021-06-28 14:10:10|131.77|129.27|131.81|129.31|131.81|129.31|131.73|129.23|16
1624889420000|2021-06-28 14:10:20|131.82|129.32|131.81|129.31|131.82|129.32|131.76|129.26|9
1624889430000|2021-06-28 14:10:30|131.8|129.3|131.83|129.33|131.84|129.34|131.8|129.3|9
1624889440000|2021-06-28 14:10:40|131.82|129.32|131.8|129.3|131.82|129.32|131.8|129.3|7
1624889450000|2021-06-28 14:10:50|131.78|129.28|131.76|129.26|131.78|129.28|131.76|129.26|5
1624889460000|2021-06-28 14:11:00|131.75|129.25|131.75|129.25|131.76|129.26|131.75|129.25|5
1624889470000|2021-06-28 14:11:10|131.76|129.26|131.76|129.26|131.78|129.28|131.75|129.25|14
1624889480000|2021-06-28 14:11:20|131.77|129.27|131.77|129.27|131.77|129.27|131.75|129.25|4
1624889490000|2021-06-28 14:11:30|131.76|129.26|131.76|129.26|131.81|129.31|131.76|129.26|12
1624889500000|2021-06-28 14:11:40|131.73|129.23|131.74|129.24|131.75|129.25|131.73|129.23|6
1624889510000|2021-06-28 14:11:50|131.73|129.23|131.73|129.23|131.77|129.27|131.73|129.23|11
1624889520000|2021-06-28 14:12:00|131.71|129.21|131.66|129.16|131.71|129.21|131.66|129.16|7
1624889530000|2021-06-28 14:12:10|131.64|129.14|131.7|129.2|131.7|129.2|131.58|129.08|18
1624889540000|2021-06-28 14:12:20|131.69|129.19|131.74|129.24|131.74|129.24|131.69|129.19|11
1624889550000|2021-06-28 14:12:30|131.75|129.25|131.75|129.25|131.75|129.25|131.72|129.22|3
1624889560000|2021-06-28 14:12:40|131.73|129.23|131.73|129.23|131.73|129.23|131.73|129.23|1
1624889570000|2021-06-28 14:12:50|131.75|129.25|131.73|129.23|131.78|129.28|131.73|129.23|15
1624889580000|2021-06-28 14:13:00|131.72|129.22|131.74|129.24|131.74|129.24|131.72|129.22|2
1624889590000|2021-06-28 14:13:10|131.75|129.25|131.79|129.29|131.81|129.31|131.74|129.24|12
1624889600000|2021-06-28 14:13:20|131.8|129.3|131.79|129.29|131.8|129.3|131.78|129.28|16
1624889610000|2021-06-28 14:13:30|131.75|129.25|131.75|129.25|131.78|129.28|131.75|129.25|10
1624889620000|2021-06-28 14:13:40|131.76|129.26|131.72|129.22|131.77|129.27|131.71|129.21|9
1624889630000|2021-06-28 14:13:50|131.73|129.23|131.78|129.28|131.8|129.3|131.73|129.23|12
1624889640000|2021-06-28 14:14:00|131.77|129.27|131.71|129.21|131.77|129.27|131.71|129.21|7
1624889650000|2021-06-28 14:14:10|131.72|129.22|131.72|129.22|131.73|129.23|131.72|129.22|3
1624889660000|2021-06-28 14:14:20|131.71|129.21|131.7|129.2|131.72|129.22|131.69|129.19|11
1624889670000|2021-06-28 14:14:30|131.71|129.21|131.75|129.25|131.75|129.25|131.7|129.2|10
1624889680000|2021-06-28 14:14:40|131.74|129.24|131.74|129.24|131.75|129.25|131.73|129.23|4
1624889690000|2021-06-28 14:14:50|131.75|129.25|131.72|129.22|131.75|129.25|131.72|129.22|3
1624889700000|2021-06-28 14:15:00|131.73|129.23|131.75|129.25|131.75|129.25|131.69|129.19|12
1624889710000|2021-06-28 14:15:10|131.73|129.23|131.74|129.24|131.74|129.24|131.72|129.22|3
1624889720000|2021-06-28 14:15:20|131.77|129.27|131.79|129.29|131.79|129.29|131.76|129.26|9
1624889730000|2021-06-28 14:15:30|131.77|129.27|131.78|129.28|131.79|129.29|131.77|129.27|7
1624889740000|2021-06-28 14:15:40|131.79|129.29|131.8|129.3|131.8|129.3|131.79|129.29|2
1624889750000|2021-06-28 14:15:50|131.79|129.29|131.82|129.32|131.82|129.32|131.78|129.28|9
1624889760000|2021-06-28 14:16:00|131.83|129.33|131.85|129.35|131.85|129.35|131.79|129.29|8
1624889770000|2021-06-28 14:16:10|131.86|129.36|131.84|129.34|131.87|129.37|131.8|129.3|11
1624889780000|2021-06-28 14:16:20|131.83|129.33|131.86|129.36|131.87|129.37|131.8|129.3|8
1624889790000|2021-06-28 14:16:30|131.87|129.37|131.92|129.42|131.92|129.42|131.83|129.33|13
1624889800000|2021-06-28 14:16:40|131.93|129.43|131.96|129.46|131.97|129.47|131.93|129.43|6
1624889810000|2021-06-28 14:16:50|131.97|129.47|132.03|129.53|132.03|129.53|131.95|129.45|15
1624889820000|2021-06-28 14:17:00|132.04|129.54|132.07|129.57|132.07|129.57|132.03|129.53|7
1624889830000|2021-06-28 14:17:10|132.08|129.58|132.13|129.63|132.15|129.65|132.08|129.58|10
1624889840000|2021-06-28 14:17:20|132.14|129.64|132.16|129.66|132.16|129.66|132.14|129.64|7
1624889850000|2021-06-28 14:17:30|132.18|129.68|132.21|129.71|132.21|129.71|132.17|129.67|6
1624889860000|2021-06-28 14:17:40|132.22|129.72|132.24|129.74|132.26|129.76|132.22|129.72|7
1624889870000|2021-06-28 14:17:50|132.23|129.73|132.22|129.72|132.24|129.74|132.17|129.67|19
1624889880000|2021-06-28 14:18:00|132.21|129.71|132.1|129.6|132.22|129.72|132.1|129.6|20
1624889890000|2021-06-28 14:18:10|132.11|129.61|132.16|129.66|132.17|129.67|132.11|129.61|9
1624889900000|2021-06-28 14:18:20|132.17|129.67|132.2|129.7|132.2|129.7|132.16|129.66|6
1624889910000|2021-06-28 14:18:30|132.19|129.69|132.19|129.69|132.19|129.69|132.17|129.67|5
1624889920000|2021-06-28 14:18:40|132.2|129.7|132.2|129.7|132.23|129.73|132.2|129.7|8
1624889930000|2021-06-28 14:18:50|132.19|129.69|132.08|129.58|132.21|129.71|132.08|129.58|17
1624889940000|2021-06-28 14:19:00|132.1|129.6|132.1|129.6|132.1|129.6|132.07|129.57|17
1624889950000|2021-06-28 14:19:10|132.11|129.61|132.05|129.55|132.11|129.61|132.02|129.52|17
1624889960000|2021-06-28 14:19:20|132.04|129.54|132.03|129.53|132.05|129.55|132.03|129.53|10
1624889970000|2021-06-28 14:19:30|132.02|129.52|132.06|129.56|132.08|129.58|132.02|129.52|11
1624889980000|2021-06-28 14:19:40|132.07|129.57|132.07|129.57|132.08|129.58|132.06|129.56|9
1624889990000|2021-06-28 14:19:50|132.06|129.56|132.09|129.59|132.1|129.6|132.06|129.56|7
1624890000000|2021-06-28 14:20:00|132.07|129.57|132.03|129.53|132.07|129.57|132.03|129.53|5
1624890020000|2021-06-28 14:20:20|132.04|129.54|132.01|129.51|132.04|129.54|131.96|129.46|14
1624890030000|2021-06-28 14:20:30|132|129.5|132.01|129.51|132.01|129.51|131.98|129.48|10
1624890040000|2021-06-28 14:20:40|132.02|129.52|131.98|129.48|132.03|129.53|131.98|129.48|10
1624890050000|2021-06-28 14:20:50|131.99|129.49|132.05|129.55|132.06|129.56|131.99|129.49|6
1624890060000|2021-06-28 14:21:00|132.04|129.54|132.06|129.56|132.06|129.56|132.04|129.54|5
1624890070000|2021-06-28 14:21:10|132.05|129.55|132.07|129.57|132.07|129.57|132.05|129.55|5
1624890080000|2021-06-28 14:21:20|132.08|129.58|132.16|129.66|132.16|129.66|132.07|129.57|8
1624890090000|2021-06-28 14:21:30|132.15|129.65|132.12|129.62|132.16|129.66|132.12|129.62|16
1624890100000|2021-06-28 14:21:40|132.07|129.57|132.14|129.64|132.15|129.65|132.07|129.57|17
1624890110000|2021-06-28 14:21:50|132.13|129.63|132.15|129.65|132.15|129.65|132.11|129.61|12
1624890120000|2021-06-28 14:22:00|132.14|129.64|132.23|129.73|132.23|129.73|132.13|129.63|14
1624890130000|2021-06-28 14:22:10|132.24|129.74|132.28|129.78|132.32|129.82|132.24|129.74|17
1624890140000|2021-06-28 14:22:20|132.27|129.77|132.24|129.74|132.29|129.79|132.22|129.72|18
1624890150000|2021-06-28 14:22:30|132.23|129.73|132.27|129.77|132.27|129.77|132.21|129.71|12
1624890160000|2021-06-28 14:22:40|132.28|129.78|132.19|129.69|132.28|129.78|132.19|129.69|13
1624890170000|2021-06-28 14:22:50|132.17|129.67|132.16|129.66|132.2|129.7|132.15|129.65|15
1624890180000|2021-06-28 14:23:00|132.17|129.67|132.32|129.82|132.32|129.82|132.17|129.67|15
1624890190000|2021-06-28 14:23:10|132.33|129.83|132.34|129.84|132.39|129.89|132.32|129.82|16
1624890200000|2021-06-28 14:23:20|132.33|129.83|132.32|129.82|132.38|129.88|132.31|129.81|22
1624890210000|2021-06-28 14:23:30|132.31|129.81|132.26|129.76|132.31|129.81|132.25|129.75|8
1624890220000|2021-06-28 14:23:40|132.27|129.77|132.24|129.74|132.28|129.78|132.22|129.72|14
1624890230000|2021-06-28 14:23:50|132.25|129.75|132.24|129.74|132.25|129.75|132.22|129.72|16
1624890240000|2021-06-28 14:24:00|132.25|129.75|132.17|129.67|132.25|129.75|132.17|129.67|11
1624890250000|2021-06-28 14:24:10|132.18|129.68|132.12|129.62|132.19|129.69|132.11|129.61|12
1624890260000|2021-06-28 14:24:20|132.13|129.63|132.22|129.72|132.23|129.73|132.13|129.63|18
1624890270000|2021-06-28 14:24:30|132.21|129.71|132.27|129.77|132.28|129.78|132.21|129.71|7
1624890280000|2021-06-28 14:24:40|132.29|129.79|132.29|129.79|132.29|129.79|132.29|129.79|1
1624890290000|2021-06-28 14:24:50|132.3|129.8|132.22|129.72|132.3|129.8|132.22|129.72|13
1624890300000|2021-06-28 14:25:00|132.21|129.71|132.14|129.64|132.23|129.73|132.14|129.64|19
1624890310000|2021-06-28 14:25:10|132.13|129.63|132.17|129.67|132.18|129.68|132.12|129.62|12
1624890320000|2021-06-28 14:25:20|132.16|129.66|132.13|129.63|132.17|129.67|132.13|129.63|6
1624890330000|2021-06-28 14:25:30|132.16|129.66|132.1|129.6|132.16|129.66|132.1|129.6|14
1624890340000|2021-06-28 14:25:40|132.09|129.59|132.12|129.62|132.13|129.63|132.08|129.58|11
1624890350000|2021-06-28 14:25:50|132.11|129.61|132.11|129.61|132.12|129.62|132.1|129.6|5
1624890360000|2021-06-28 14:26:00|132.12|129.62|132.13|129.63|132.16|129.66|132.11|129.61|9
1624890370000|2021-06-28 14:26:10|132.2|129.7|132.18|129.68|132.2|129.7|132.18|129.68|5
1624890380000|2021-06-28 14:26:20|132.17|129.67|132.17|129.67|132.17|129.67|132.16|129.66|3
1624890390000|2021-06-28 14:26:30|132.16|129.66|132.18|129.68|132.19|129.69|132.16|129.66|11
1624890400000|2021-06-28 14:26:40|132.19|129.69|132.15|129.65|132.21|129.71|132.13|129.63|10
1624890410000|2021-06-28 14:26:50|132.14|129.64|132.15|129.65|132.15|129.65|132.14|129.64|8
1624890420000|2021-06-28 14:27:00|132.16|129.66|132.09|129.59|132.16|129.66|132.09|129.59|11
1624890430000|2021-06-28 14:27:10|132.1|129.6|132.12|129.62|132.13|129.63|132.09|129.59|12
1624890440000|2021-06-28 14:27:20|132.11|129.61|132.22|129.72|132.22|129.72|132.11|129.61|8
1624890450000|2021-06-28 14:27:30|132.21|129.71|132.24|129.74|132.25|129.75|132.2|129.7|9
1624890460000|2021-06-28 14:27:40|132.25|129.75|132.24|129.74|132.25|129.75|132.22|129.72|5
1624890470000|2021-06-28 14:27:50|132.25|129.75|132.25|129.75|132.25|129.75|132.24|129.74|3
1624890480000|2021-06-28 14:28:00|132.26|129.76|132.25|129.75|132.26|129.76|132.24|129.74|11
1624890490000|2021-06-28 14:28:10|132.26|129.76|132.28|129.78|132.3|129.8|132.26|129.76|9
1624890500000|2021-06-28 14:28:20|132.27|129.77|132.27|129.77|132.28|129.78|132.24|129.74|13
1624890510000|2021-06-28 14:28:30|132.26|129.76|132.25|129.75|132.27|129.77|132.24|129.74|10
1624890520000|2021-06-28 14:28:40|132.26|129.76|132.26|129.76|132.26|129.76|132.23|129.73|10
1624890530000|2021-06-28 14:28:50|132.25|129.75|132.24|129.74|132.27|129.77|132.24|129.74|12
1624890540000|2021-06-28 14:29:00|132.22|129.72|132.24|129.74|132.28|129.78|132.2|129.7|17
1624890550000|2021-06-28 14:29:10|132.23|129.73|132.15|129.65|132.24|129.74|132.15|129.65|16
1624890560000|2021-06-28 14:29:20|132.16|129.66|132.16|129.66|132.16|129.66|132.13|129.63|10
1624890570000|2021-06-28 14:29:30|132.17|129.67|132.15|129.65|132.18|129.68|132.15|129.65|7
1624890580000|2021-06-28 14:29:40|132.17|129.67|132.19|129.69|132.19|129.69|132.17|129.67|3
1624890590000|2021-06-28 14:29:50|132.18|129.68|132.22|129.72|132.23|129.73|132.18|129.68|12
1624890600000|2021-06-28 14:30:00|132.21|129.71|132.23|129.73|132.25|129.75|132.21|129.71|9
1624890610000|2021-06-28 14:30:10|132.21|129.71|132.21|129.71|132.22|129.72|132.21|129.71|3
1624890620000|2021-06-28 14:30:20|132.22|129.72|132.27|129.77|132.27|129.77|132.21|129.71|8
1624890630000|2021-06-28 14:30:30|132.28|129.78|132.29|129.79|132.3|129.8|132.28|129.78|6
1624890640000|2021-06-28 14:30:40|132.3|129.8|132.31|129.81|132.31|129.81|132.29|129.79|6
1624890650000|2021-06-28 14:30:50|132.32|129.82|132.32|129.82|132.32|129.82|132.31|129.81|3
1624890660000|2021-06-28 14:31:00|132.33|129.83|132.42|129.92|132.42|129.92|132.33|129.83|12
1624890670000|2021-06-28 14:31:10|132.41|129.91|132.41|129.91|132.42|129.92|132.41|129.91|9
1624890680000|2021-06-28 14:31:20|132.42|129.92|132.36|129.86|132.42|129.92|132.35|129.85|10
1624890690000|2021-06-28 14:31:30|132.35|129.85|132.34|129.84|132.36|129.86|132.33|129.83|6
1624890700000|2021-06-28 14:31:40|132.36|129.86|132.34|129.84|132.37|129.87|132.33|129.83|7
1624890710000|2021-06-28 14:31:50|132.35|129.85|132.31|129.81|132.35|129.85|132.3|129.8|13
1624890720000|2021-06-28 14:32:00|132.3|129.8|132.31|129.81|132.31|129.81|132.3|129.8|8
1624890730000|2021-06-28 14:32:10|132.28|129.78|132.29|129.79|132.3|129.8|132.28|129.78|4
1624890740000|2021-06-28 14:32:20|132.28|129.78|132.25|129.75|132.29|129.79|132.23|129.73|13
1624890750000|2021-06-28 14:32:30|132.26|129.76|132.26|129.76|132.27|129.77|132.25|129.75|11
1624890760000|2021-06-28 14:32:40|132.25|129.75|132.25|129.75|132.26|129.76|132.25|129.75|3
1624890770000|2021-06-28 14:32:50|132.26|129.76|132.25|129.75|132.26|129.76|132.24|129.74|5
1624890780000|2021-06-28 14:33:00|132.26|129.76|132.24|129.74|132.27|129.77|132.23|129.73|13
1624890790000|2021-06-28 14:33:10|132.25|129.75|132.25|129.75|132.27|129.77|132.23|129.73|16
1624890800000|2021-06-28 14:33:20|132.26|129.76|132.24|129.74|132.26|129.76|132.24|129.74|4
1624890810000|2021-06-28 14:33:30|132.25|129.75|132.29|129.79|132.29|129.79|132.24|129.74|9
1624890820000|2021-06-28 14:33:40|132.31|129.81|132.29|129.79|132.31|129.81|132.29|129.79|5
1624890830000|2021-06-28 14:33:50|132.3|129.8|132.24|129.74|132.3|129.8|132.22|129.72|16
1624890840000|2021-06-28 14:34:00|132.23|129.73|132.24|129.74|132.24|129.74|132.21|129.71|5
1624890850000|2021-06-28 14:34:10|132.25|129.75|132.29|129.79|132.31|129.81|132.24|129.74|13
1624890860000|2021-06-28 14:34:20|132.31|129.81|132.28|129.78|132.31|129.81|132.27|129.77|11
1624890870000|2021-06-28 14:34:30|132.27|129.77|132.26|129.76|132.28|129.78|132.26|129.76|5
1624890880000|2021-06-28 14:34:40|132.27|129.77|132.19|129.69|132.27|129.77|132.18|129.68|23
1624890890000|2021-06-28 14:34:50|132.2|129.7|132.24|129.74|132.25|129.75|132.2|129.7|18
1624890900000|2021-06-28 14:35:00|132.23|129.73|132.3|129.8|132.31|129.81|132.23|129.73|10
1624890910000|2021-06-28 14:35:10|132.29|129.79|132.25|129.75|132.29|129.79|132.25|129.75|12
1624890920000|2021-06-28 14:35:20|132.27|129.77|132.26|129.76|132.27|129.77|132.25|129.75|8
1624890930000|2021-06-28 14:35:30|132.24|129.74|132.27|129.77|132.27|129.77|132.24|129.74|6
1624890940000|2021-06-28 14:35:40|132.28|129.78|132.31|129.81|132.32|129.82|132.27|129.77|14
1624890950000|2021-06-28 14:35:50|132.32|129.82|132.32|129.82|132.32|129.82|132.29|129.79|13
1624890960000|2021-06-28 14:36:00|132.33|129.83|132.41|129.91|132.42|129.92|132.32|129.82|14
1624890970000|2021-06-28 14:36:10|132.39|129.89|132.39|129.89|132.4|129.9|132.36|129.86|15
1624890980000|2021-06-28 14:36:20|132.38|129.88|132.42|129.92|132.43|129.93|132.38|129.88|15
1624890990000|2021-06-28 14:36:30|132.43|129.93|132.45|129.95|132.45|129.95|132.42|129.92|11
1624891000000|2021-06-28 14:36:40|132.44|129.94|132.47|129.97|132.47|129.97|132.44|129.94|5
1624891010000|2021-06-28 14:36:50|132.46|129.96|132.49|129.99|132.51|130.01|132.46|129.96|17
1624891020000|2021-06-28 14:37:00|132.48|129.98|132.52|130.02|132.55|130.05|132.48|129.98|14
1624891030000|2021-06-28 14:37:10|132.53|130.03|132.58|130.08|132.59|130.09|132.52|130.02|18
1624891040000|2021-06-28 14:37:20|132.57|130.07|132.59|130.09|132.59|130.09|132.57|130.07|12
1624891050000|2021-06-28 14:37:30|132.6|130.1|132.59|130.09|132.6|130.1|132.59|130.09|4
1624891060000|2021-06-28 14:37:40|132.58|130.08|132.59|130.09|132.6|130.1|132.58|130.08|8
1624891070000|2021-06-28 14:37:50|132.58|130.08|132.52|130.02|132.58|130.08|132.5|130|11
1624891080000|2021-06-28 14:38:00|132.5|130|132.4|129.9|132.51|130.01|132.38|129.88|16
1624891090000|2021-06-28 14:38:10|132.41|129.91|132.38|129.88|132.41|129.91|132.36|129.86|11
1624891100000|2021-06-28 14:38:20|132.39|129.89|132.39|129.89|132.4|129.9|132.37|129.87|6
1624891110000|2021-06-28 14:38:30|132.4|129.9|132.4|129.9|132.42|129.92|132.36|129.86|14
1624891120000|2021-06-28 14:38:40|132.41|129.91|132.39|129.89|132.42|129.92|132.38|129.88|16
1624891130000|2021-06-28 14:38:50|132.38|129.88|132.43|129.93|132.43|129.93|132.38|129.88|12
1624891140000|2021-06-28 14:39:00|132.44|129.94|132.42|129.92|132.44|129.94|132.42|129.92|3
1624891150000|2021-06-28 14:39:10|132.43|129.93|132.5|130|132.5|130|132.43|129.93|6
1624891160000|2021-06-28 14:39:20|132.49|129.99|132.54|130.04|132.54|130.04|132.48|129.98|8
1624891170000|2021-06-28 14:39:30|132.52|130.02|132.55|130.05|132.57|130.07|132.52|130.02|12
1624891180000|2021-06-28 14:39:40|132.56|130.06|132.5|130|132.58|130.08|132.49|129.99|10
1624891190000|2021-06-28 14:39:50|132.48|129.98|132.51|130.01|132.54|130.04|132.48|129.98|14
1624891200000|2021-06-28 14:40:00|132.5|130|132.46|129.96|132.52|130.02|132.46|129.96|9
1624891210000|2021-06-28 14:40:10|132.47|129.97|132.43|129.93|132.47|129.97|132.43|129.93|10
1624891220000|2021-06-28 14:40:20|132.44|129.94|132.45|129.95|132.47|129.97|132.43|129.93|14
1624891230000|2021-06-28 14:40:30|132.46|129.96|132.47|129.97|132.49|129.99|132.46|129.96|7
1624891240000|2021-06-28 14:40:40|132.48|129.98|132.48|129.98|132.49|129.99|132.47|129.97|7
1624891250000|2021-06-28 14:40:50|132.47|129.97|132.33|129.83|132.47|129.97|132.33|129.83|9
1624891260000|2021-06-28 14:41:00|132.34|129.84|132.24|129.74|132.34|129.84|132.24|129.74|14
1624891270000|2021-06-28 14:41:10|132.23|129.73|132.27|129.77|132.27|129.77|132.2|129.7|20
1624891280000|2021-06-28 14:41:20|132.28|129.78|132.25|129.75|132.29|129.79|132.25|129.75|15
1624891290000|2021-06-28 14:41:30|132.26|129.76|132.32|129.82|132.33|129.83|132.24|129.74|15
1624891300000|2021-06-28 14:41:40|132.33|129.83|132.39|129.89|132.41|129.91|132.33|129.83|13
1624891310000|2021-06-28 14:41:50|132.41|129.91|132.42|129.92|132.43|129.93|132.37|129.87|18
1624891320000|2021-06-28 14:42:00|132.43|129.93|132.35|129.85|132.43|129.93|132.35|129.85|12
1624891330000|2021-06-28 14:42:10|132.36|129.86|132.35|129.85|132.37|129.87|132.34|129.84|11
1624891340000|2021-06-28 14:42:20|132.36|129.86|132.37|129.87|132.4|129.9|132.36|129.86|9
1624891350000|2021-06-28 14:42:30|132.38|129.88|132.41|129.91|132.41|129.91|132.37|129.87|13
1624891360000|2021-06-28 14:42:40|132.42|129.92|132.38|129.88|132.42|129.92|132.37|129.87|17
1624891370000|2021-06-28 14:42:50|132.39|129.89|132.41|129.91|132.41|129.91|132.35|129.85|16
1624891380000|2021-06-28 14:43:00|132.4|129.9|132.3|129.8|132.41|129.91|132.3|129.8|15
1624891390000|2021-06-28 14:43:10|132.31|129.81|132.28|129.78|132.31|129.81|132.26|129.76|14
1624891400000|2021-06-28 14:43:20|132.27|129.77|132.33|129.83|132.37|129.87|132.27|129.77|12
1624891410000|2021-06-28 14:43:30|132.32|129.82|132.3|129.8|132.33|129.83|132.3|129.8|6
1624891420000|2021-06-28 14:43:40|132.29|129.79|132.26|129.76|132.29|129.79|132.16|129.66|16
1624891430000|2021-06-28 14:43:50|132.25|129.75|132.35|129.85|132.37|129.87|132.25|129.75|13
1624891440000|2021-06-28 14:44:00|132.33|129.83|132.35|129.85|132.36|129.86|132.26|129.76|14
1624891450000|2021-06-28 14:44:10|132.36|129.86|132.44|129.94|132.45|129.95|132.35|129.85|11
1624891460000|2021-06-28 14:44:20|132.45|129.95|132.44|129.94|132.45|129.95|132.44|129.94|4
1624891470000|2021-06-28 14:44:30|132.43|129.93|132.4|129.9|132.43|129.93|132.4|129.9|10
1624891480000|2021-06-28 14:44:40|132.39|129.89|132.33|129.83|132.41|129.91|132.33|129.83|13
1624891490000|2021-06-28 14:44:50|132.32|129.82|132.39|129.89|132.41|129.91|132.32|129.82|12
1624891500000|2021-06-28 14:45:00|132.4|129.9|132.36|129.86|132.4|129.9|132.35|129.85|11
1624891510000|2021-06-28 14:45:10|132.35|129.85|132.33|129.83|132.35|129.85|132.31|129.81|14
1624891520000|2021-06-28 14:45:20|132.34|129.84|132.37|129.87|132.37|129.87|132.34|129.84|6
1624891530000|2021-06-28 14:45:30|132.35|129.85|132.31|129.81|132.35|129.85|132.31|129.81|6
1624891540000|2021-06-28 14:45:40|132.29|129.79|132.28|129.78|132.3|129.8|132.28|129.78|16
1624891550000|2021-06-28 14:45:50|132.29|129.79|132.24|129.74|132.3|129.8|132.24|129.74|15
1624891560000|2021-06-28 14:46:00|132.25|129.75|132.32|129.82|132.32|129.82|132.25|129.75|7
1624891570000|2021-06-28 14:46:10|132.31|129.81|132.34|129.84|132.36|129.86|132.31|129.81|10
1624891580000|2021-06-28 14:46:20|132.33|129.83|132.33|129.83|132.33|129.83|132.3|129.8|10
1624891590000|2021-06-28 14:46:30|132.36|129.86|132.4|129.9|132.4|129.9|132.36|129.86|6
1624891600000|2021-06-28 14:46:40|132.41|129.91|132.4|129.9|132.41|129.91|132.39|129.89|4
1624891610000|2021-06-28 14:46:50|132.39|129.89|132.37|129.87|132.39|129.89|132.35|129.85|10
1624891620000|2021-06-28 14:47:00|132.36|129.86|132.43|129.93|132.45|129.95|132.36|129.86|16
1624891630000|2021-06-28 14:47:10|132.44|129.94|132.43|129.93|132.44|129.94|132.42|129.92|8
1624891640000|2021-06-28 14:47:20|132.42|129.92|132.41|129.91|132.44|129.94|132.4|129.9|14
1624891650000|2021-06-28 14:47:30|132.4|129.9|132.46|129.96|132.46|129.96|132.4|129.9|9
1624891660000|2021-06-28 14:47:40|132.45|129.95|132.45|129.95|132.45|129.95|132.42|129.92|7
1624891670000|2021-06-28 14:47:50|132.46|129.96|132.44|129.94|132.47|129.97|132.44|129.94|10
1624891680000|2021-06-28 14:48:00|132.42|129.92|132.43|129.93|132.44|129.94|132.41|129.91|14
1624891690000|2021-06-28 14:48:10|132.44|129.94|132.43|129.93|132.44|129.94|132.43|129.93|6
1624891700000|2021-06-28 14:48:20|132.44|129.94|132.43|129.93|132.47|129.97|132.43|129.93|8
1624891710000|2021-06-28 14:48:30|132.44|129.94|132.46|129.96|132.47|129.97|132.44|129.94|11
1624891720000|2021-06-28 14:48:40|132.45|129.95|132.34|129.84|132.45|129.95|132.34|129.84|16
1624891730000|2021-06-28 14:48:50|132.32|129.82|132.36|129.86|132.37|129.87|132.32|129.82|17
1624891740000|2021-06-28 14:49:00|132.37|129.87|132.39|129.89|132.39|129.89|132.33|129.83|13
1624891750000|2021-06-28 14:49:10|132.4|129.9|132.41|129.91|132.41|129.91|132.38|129.88|10
1624891760000|2021-06-28 14:49:20|132.4|129.9|132.4|129.9|132.42|129.92|132.4|129.9|4
1624891770000|2021-06-28 14:49:30|132.42|129.92|132.42|129.92|132.43|129.93|132.39|129.89|8
1624891780000|2021-06-28 14:49:40|132.43|129.93|132.45|129.95|132.46|129.96|132.43|129.93|8
1624891790000|2021-06-28 14:49:50|132.44|129.94|132.45|129.95|132.46|129.96|132.42|129.92|12
1624891800000|2021-06-28 14:50:00|132.46|129.96|132.51|130.01|132.54|130.04|132.46|129.96|18
1624891810000|2021-06-28 14:50:10|132.5|130|132.47|129.97|132.51|130.01|132.46|129.96|11
1624891820000|2021-06-28 14:50:20|132.46|129.96|132.45|129.95|132.48|129.98|132.44|129.94|13
1624891830000|2021-06-28 14:50:30|132.44|129.94|132.46|129.96|132.49|129.99|132.44|129.94|12
1624891840000|2021-06-28 14:50:40|132.45|129.95|132.45|129.95|132.46|129.96|132.44|129.94|5
1624891850000|2021-06-28 14:50:50|132.44|129.94|132.45|129.95|132.45|129.95|132.41|129.91|12
1624891860000|2021-06-28 14:51:00|132.44|129.94|132.41|129.91|132.45|129.95|132.41|129.91|10
1624891870000|2021-06-28 14:51:10|132.39|129.89|132.36|129.86|132.41|129.91|132.33|129.83|20
1624891880000|2021-06-28 14:51:20|132.35|129.85|132.48|129.98|132.49|129.99|132.35|129.85|15
1624891890000|2021-06-28 14:51:30|132.49|129.99|132.47|129.97|132.49|129.99|132.47|129.97|5
1624891900000|2021-06-28 14:51:40|132.48|129.98|132.49|129.99|132.49|129.99|132.45|129.95|15
1624891910000|2021-06-28 14:51:50|132.48|129.98|132.44|129.94|132.48|129.98|132.41|129.91|21
1624891920000|2021-06-28 14:52:00|132.43|129.93|132.39|129.89|132.43|129.93|132.39|129.89|12
1624891930000|2021-06-28 14:52:10|132.4|129.9|132.44|129.94|132.46|129.96|132.39|129.89|16
1624891940000|2021-06-28 14:52:20|132.45|129.95|132.44|129.94|132.47|129.97|132.44|129.94|11
1624891950000|2021-06-28 14:52:30|132.45|129.95|132.43|129.93|132.45|129.95|132.43|129.93|3
1624891960000|2021-06-28 14:52:40|132.44|129.94|132.5|130|132.54|130.04|132.44|129.94|15
1624891970000|2021-06-28 14:52:50|132.49|129.99|132.65|130.15|132.66|130.16|132.49|129.99|13
1624891980000|2021-06-28 14:53:00|132.66|130.16|132.61|130.11|132.66|130.16|132.55|130.05|14
1624891990000|2021-06-28 14:53:10|132.6|130.1|132.6|130.1|132.61|130.11|132.59|130.09|8
1624892000000|2021-06-28 14:53:20|132.61|130.11|132.6|130.1|132.62|130.12|132.59|130.09|10
1624892010000|2021-06-28 14:53:30|132.61|130.11|132.61|130.11|132.62|130.12|132.6|130.1|5
1624892020000|2021-06-28 14:53:40|132.6|130.1|132.64|130.14|132.64|130.14|132.6|130.1|4
1624892030000|2021-06-28 14:53:50|132.66|130.16|132.66|130.16|132.67|130.17|132.62|130.12|7
1624892040000|2021-06-28 14:54:00|132.64|130.14|132.64|130.14|132.69|130.19|132.64|130.14|7
1624892050000|2021-06-28 14:54:10|132.65|130.15|132.87|130.37|132.87|130.37|132.65|130.15|14
1624892060000|2021-06-28 14:54:20|132.88|130.38|132.92|130.42|132.92|130.42|132.87|130.37|11
1624892070000|2021-06-28 14:54:30|132.93|130.43|133.01|130.51|133.04|130.54|132.93|130.43|13
1624892080000|2021-06-28 14:54:40|133|130.5|133.03|130.53|133.04|130.54|132.97|130.47|17
1624892090000|2021-06-28 14:54:50|133.04|130.54|133.14|130.64|133.15|130.65|133.04|130.54|15
1624892100000|2021-06-28 14:55:00|133.15|130.65|133.14|130.64|133.15|130.65|133.13|130.63|6
1624892110000|2021-06-28 14:55:10|133.13|130.63|133|130.5|133.13|130.63|132.97|130.47|24
1624892120000|2021-06-28 14:55:20|132.99|130.49|132.95|130.45|133.02|130.52|132.93|130.43|17
1624892130000|2021-06-28 14:55:30|132.98|130.48|132.89|130.39|132.98|130.48|132.89|130.39|14
1624892140000|2021-06-28 14:55:40|132.9|130.4|133.07|130.57|133.08|130.58|132.9|130.4|15
1624892150000|2021-06-28 14:55:50|133.06|130.56|133.1|130.6|133.1|130.6|133.05|130.55|8
1624892160000|2021-06-28 14:56:00|133.11|130.61|133.11|130.61|133.13|130.63|133.07|130.57|9
1624892170000|2021-06-28 14:56:10|133.12|130.62|133.08|130.58|133.12|130.62|133.07|130.57|7
1624892180000|2021-06-28 14:56:20|133.09|130.59|133.12|130.62|133.12|130.62|133.09|130.59|7
1624892190000|2021-06-28 14:56:30|133.11|130.61|133.14|130.64|133.14|130.64|133.11|130.61|4
1624892200000|2021-06-28 14:56:40|133.13|130.63|133.26|130.76|133.27|130.77|133.13|130.63|12
1624892210000|2021-06-28 14:56:50|133.27|130.77|133.44|130.94|133.44|130.94|133.27|130.77|14
1624892220000|2021-06-28 14:57:00|133.45|130.95|133.24|130.74|133.46|130.96|133.22|130.72|21
1624892230000|2021-06-28 14:57:10|133.25|130.75|133.16|130.66|133.28|130.78|133.09|130.59|22
1624892240000|2021-06-28 14:57:20|133.15|130.65|133.09|130.59|133.16|130.66|133.02|130.52|26
1624892250000|2021-06-28 14:57:30|133.06|130.56|133.1|130.6|133.1|130.6|133.04|130.54|16
1624892260000|2021-06-28 14:57:40|133.13|130.63|133.17|130.67|133.2|130.7|133.13|130.63|24
1624892270000|2021-06-28 14:57:50|133.18|130.68|133.36|130.86|133.36|130.86|133.17|130.67|18
1624892280000|2021-06-28 14:58:00|133.37|130.87|133.36|130.86|133.39|130.89|133.35|130.85|13
1624892290000|2021-06-28 14:58:10|133.38|130.88|133.26|130.76|133.38|130.88|133.25|130.75|19
1624892300000|2021-06-28 14:58:20|133.25|130.75|133.26|130.76|133.26|130.76|133.24|130.74|8
1624892310000|2021-06-28 14:58:30|133.28|130.78|133.34|130.84|133.35|130.85|133.28|130.78|11
1624892320000|2021-06-28 14:58:40|133.33|130.83|133.35|130.85|133.35|130.85|133.32|130.82|10
1624892330000|2021-06-28 14:58:50|133.34|130.84|133.38|130.88|133.38|130.88|133.31|130.81|14
1624892340000|2021-06-28 14:59:00|133.39|130.89|133.39|130.89|133.41|130.91|133.38|130.88|9
1624892350000|2021-06-28 14:59:10|133.41|130.91|133.48|130.98|133.51|131.01|133.41|130.91|17
1624892360000|2021-06-28 14:59:20|133.47|130.97|133.47|130.97|133.53|131.03|133.47|130.97|16
1624892370000|2021-06-28 14:59:30|133.46|130.96|133.45|130.95|133.53|131.03|133.43|130.93|23
1624892380000|2021-06-28 14:59:40|133.46|130.96|133.46|130.96|133.48|130.98|133.44|130.94|20
1624892390000|2021-06-28 14:59:50|133.42|130.92|133.46|130.96|133.47|130.97|133.42|130.92|12
1624892400000|2021-06-28 15:00:00|133.4|130.9|133.4|130.9|133.4|130.9|133.36|130.86|12
1624892410000|2021-06-28 15:00:10|133.41|130.91|133.42|130.92|133.42|130.92|133.36|130.86|16
1624892420000|2021-06-28 15:00:20|133.43|130.93|133.34|130.84|133.44|130.94|133.32|130.82|26
1624892430000|2021-06-28 15:00:30|133.35|130.85|133.38|130.88|133.42|130.92|133.35|130.85|19
1624892440000|2021-06-28 15:00:40|133.37|130.87|133.37|130.87|133.37|130.87|133.34|130.84|20
1624892450000|2021-06-28 15:00:50|133.35|130.85|133.39|130.89|133.4|130.9|133.35|130.85|8
1624892460000|2021-06-28 15:01:00|133.38|130.88|133.4|130.9|133.41|130.91|133.38|130.88|11
1624892470000|2021-06-28 15:01:10|133.41|130.91|133.65|131.15|133.65|131.15|133.4|130.9|21
1624892480000|2021-06-28 15:01:20|133.64|131.14|133.68|131.18|133.75|131.25|133.61|131.11|19
1624892490000|2021-06-28 15:01:30|133.69|131.19|133.67|131.17|133.69|131.19|133.64|131.14|16
1624892500000|2021-06-28 15:01:40|133.69|131.19|133.78|131.28|133.78|131.28|133.69|131.19|13
1624892510000|2021-06-28 15:01:50|133.77|131.27|133.79|131.29|133.8|131.3|133.7|131.2|21
1624892520000|2021-06-28 15:02:00|133.8|131.3|133.72|131.22|133.8|131.3|133.72|131.22|19
1624892530000|2021-06-28 15:02:10|133.71|131.21|133.76|131.26|133.76|131.26|133.69|131.19|9
1624892540000|2021-06-28 15:02:20|133.77|131.27|133.9|131.4|133.9|131.4|133.77|131.27|20
1624892550000|2021-06-28 15:02:30|133.89|131.39|133.92|131.42|133.93|131.43|133.88|131.38|19
1624892560000|2021-06-28 15:02:40|133.91|131.41|133.95|131.45|133.96|131.46|133.89|131.39|15
1624892570000|2021-06-28 15:02:50|133.94|131.44|134.05|131.55|134.06|131.56|133.94|131.44|22
1624892580000|2021-06-28 15:03:00|134.06|131.56|134.06|131.56|134.06|131.56|134|131.5|22
1624892590000|2021-06-28 15:03:10|134.07|131.57|134.13|131.63|134.14|131.64|134.07|131.57|15
1624892600000|2021-06-28 15:03:20|134.14|131.64|134.17|131.67|134.18|131.68|134.13|131.63|14
1624892610000|2021-06-28 15:03:30|134.16|131.66|134.11|131.61|134.17|131.67|134.1|131.6|17
1624892620000|2021-06-28 15:03:40|134.1|131.6|134.13|131.63|134.13|131.63|134.1|131.6|16
1624892630000|2021-06-28 15:03:50|134.14|131.64|134.22|131.72|134.23|131.73|134.14|131.64|9
1624892640000|2021-06-28 15:04:00|134.23|131.73|134.14|131.64|134.24|131.74|134.14|131.64|14
1624892650000|2021-06-28 15:04:10|134.15|131.65|134.21|131.71|134.21|131.71|134.15|131.65|22
1624892660000|2021-06-28 15:04:20|134.22|131.72|134.24|131.74|134.31|131.81|134.22|131.72|17
1624892670000|2021-06-28 15:04:30|134.23|131.73|134.29|131.79|134.29|131.79|134.21|131.71|13
1624892680000|2021-06-28 15:04:40|134.3|131.8|134.34|131.84|134.35|131.85|134.3|131.8|10
1624892690000|2021-06-28 15:04:50|134.33|131.83|134.56|132.06|134.57|132.07|134.33|131.83|25
1624892700000|2021-06-28 15:05:00|134.57|132.07|134.65|132.15|134.65|132.15|134.57|132.07|11
1624892710000|2021-06-28 15:05:10|134.64|132.14|134.59|132.09|134.73|132.23|134.57|132.07|21
1624892720000|2021-06-28 15:05:20|134.57|132.07|134.57|132.07|134.58|132.08|134.5|132|23
1624892730000|2021-06-28 15:05:30|134.55|132.05|134.79|132.29|134.79|132.29|134.55|132.05|19
1624892740000|2021-06-28 15:05:40|134.78|132.28|135.14|132.64|135.14|132.64|134.78|132.28|29
1624892750000|2021-06-28 15:05:50|135.2|132.7|135.26|132.76|135.31|132.81|135.17|132.67|24
1624892760000|2021-06-28 15:06:00|135.21|132.71|134.96|132.46|135.21|132.71|134.94|132.44|19
1624892770000|2021-06-28 15:06:10|134.95|132.45|135.21|132.71|135.22|132.72|134.95|132.45|27
1624892780000|2021-06-28 15:06:20|135.22|132.72|135.04|132.54|135.22|132.72|135.04|132.54|14
1624892790000|2021-06-28 15:06:30|135.06|132.56|135.02|132.52|135.12|132.62|134.99|132.49|19
1624892800000|2021-06-28 15:06:40|135.04|132.54|135.08|132.58|135.1|132.6|135.03|132.53|14
1624892810000|2021-06-28 15:06:50|135.06|132.56|135.13|132.63|135.14|132.64|135.03|132.53|16
1624892820000|2021-06-28 15:07:00|135.14|132.64|135.22|132.72|135.24|132.74|135.14|132.64|23
1624892830000|2021-06-28 15:07:10|135.19|132.69|135.21|132.71|135.25|132.75|135.16|132.66|21
1624892840000|2021-06-28 15:07:20|135.2|132.7|135.2|132.7|135.23|132.73|135.18|132.68|13
1624892850000|2021-06-28 15:07:30|135.21|132.71|135.17|132.67|135.29|132.79|135.15|132.65|19
1624892860000|2021-06-28 15:07:40|135.18|132.68|135.21|132.71|135.21|132.71|135.18|132.68|15
1624892870000|2021-06-28 15:07:50|135.2|132.7|135.17|132.67|135.21|132.71|135.17|132.67|8
1624892880000|2021-06-28 15:08:00|135.16|132.66|135.12|132.62|135.16|132.66|135.12|132.62|12
1624892890000|2021-06-28 15:08:10|135.1|132.6|135.11|132.61|135.13|132.63|135.09|132.59|13
1624892900000|2021-06-28 15:08:20|135.12|132.62|135.07|132.57|135.13|132.63|135.07|132.57|11
1624892910000|2021-06-28 15:08:30|135.1|132.6|135.09|132.59|135.14|132.64|135.01|132.51|17
1624892920000|2021-06-28 15:08:40|135.06|132.56|135.09|132.59|135.1|132.6|135.03|132.53|18
1624892930000|2021-06-28 15:08:50|135.08|132.58|135.01|132.51|135.11|132.61|135|132.5|14
1624892940000|2021-06-28 15:09:00|135|132.5|135.09|132.59|135.09|132.59|134.99|132.49|13
1624892950000|2021-06-28 15:09:10|135.1|132.6|135.18|132.68|135.25|132.75|135.1|132.6|19
1624892960000|2021-06-28 15:09:20|135.16|132.66|135.22|132.72|135.25|132.75|135.16|132.66|17
1624892970000|2021-06-28 15:09:30|135.23|132.73|135.3|132.8|135.31|132.81|135.22|132.72|9
1624892980000|2021-06-28 15:09:40|135.31|132.81|135.4|132.9|135.4|132.9|135.3|132.8|6
1624892990000|2021-06-28 15:09:50|135.41|132.91|135.64|133.14|135.69|133.19|135.41|132.91|20
1624893000000|2021-06-28 15:10:00|135.63|133.13|135.61|133.11|135.66|133.16|135.59|133.09|17
1624893010000|2021-06-28 15:10:10|135.57|133.07|135.47|132.97|135.63|133.13|135.47|132.97|31
1624893020000|2021-06-28 15:10:20|135.42|132.92|135.49|132.99|135.52|133.02|135.42|132.92|25
1624893030000|2021-06-28 15:10:30|135.51|133.01|135.4|132.9|135.51|133.01|135.4|132.9|23
1624893040000|2021-06-28 15:10:40|135.39|132.89|135.36|132.86|135.4|132.9|135.33|132.83|24
1624893050000|2021-06-28 15:10:50|135.38|132.88|135.34|132.84|135.39|132.89|135.34|132.84|15
1624893060000|2021-06-28 15:11:00|135.37|132.87|135.37|132.87|135.38|132.88|135.32|132.82|17
1624893070000|2021-06-28 15:11:10|135.33|132.83|135.45|132.95|135.45|132.95|135.33|132.83|12
1624893080000|2021-06-28 15:11:20|135.44|132.94|135.41|132.91|135.44|132.94|135.4|132.9|15
1624893090000|2021-06-28 15:11:30|135.39|132.89|135.39|132.89|135.43|132.93|135.39|132.89|16
1624893100000|2021-06-28 15:11:40|135.38|132.88|135.29|132.79|135.42|132.92|135.29|132.79|15
1624893110000|2021-06-28 15:11:50|135.31|132.81|135.39|132.89|135.42|132.92|135.31|132.81|13
1624893120000|2021-06-28 15:12:00|135.36|132.86|135.48|132.98|135.49|132.99|135.36|132.86|14
1624893130000|2021-06-28 15:12:10|135.47|132.97|135.44|132.94|135.47|132.97|135.39|132.89|10
1624893140000|2021-06-28 15:12:20|135.43|132.93|135.41|132.91|135.45|132.95|135.4|132.9|12
1624893150000|2021-06-28 15:12:30|135.4|132.9|135.42|132.92|135.44|132.94|135.38|132.88|12
1624893160000|2021-06-28 15:12:40|135.43|132.93|135.49|132.99|135.51|133.01|135.43|132.93|10
1624893170000|2021-06-28 15:12:50|135.46|132.96|135.61|133.11|135.61|133.11|135.46|132.96|11
1624893180000|2021-06-28 15:13:00|135.62|133.12|135.68|133.18|135.68|133.18|135.62|133.12|10
1624893190000|2021-06-28 15:13:10|135.66|133.16|135.58|133.08|135.67|133.17|135.53|133.03|20
1624893200000|2021-06-28 15:13:20|135.54|133.04|135.5|133|135.56|133.06|135.45|132.95|15
1624893210000|2021-06-28 15:13:30|135.49|132.99|135.51|133.01|135.57|133.07|135.49|132.99|12
1624893220000|2021-06-28 15:13:40|135.52|133.02|135.55|133.05|135.56|133.06|135.5|133|6
1624893230000|2021-06-28 15:13:50|135.54|133.04|135.57|133.07|135.59|133.09|135.54|133.04|16
1624893240000|2021-06-28 15:14:00|135.56|133.06|135.47|132.97|135.58|133.08|135.47|132.97|13
1624893250000|2021-06-28 15:14:10|135.45|132.95|135.48|132.98|135.48|132.98|135.42|132.92|15
1624893260000|2021-06-28 15:14:20|135.5|133|135.51|133.01|135.53|133.03|135.46|132.96|12
1624893270000|2021-06-28 15:14:30|135.52|133.02|135.48|132.98|135.52|133.02|135.48|132.98|9
1624893280000|2021-06-28 15:14:40|135.47|132.97|135.5|133|135.51|133.01|135.43|132.93|14
1624893290000|2021-06-28 15:14:50|135.51|133.01|135.53|133.03|135.55|133.05|135.51|133.01|8
1624893300000|2021-06-28 15:15:00|135.55|133.05|135.41|132.91|135.55|133.05|135.41|132.91|8
1624893310000|2021-06-28 15:15:10|135.4|132.9|135.34|132.84|135.4|132.9|135.33|132.83|9
1624893320000|2021-06-28 15:15:20|135.33|132.83|135.31|132.81|135.34|132.84|135.3|132.8|15
1624893330000|2021-06-28 15:15:30|135.3|132.8|135.26|132.76|135.3|132.8|135.24|132.74|16
1624893340000|2021-06-28 15:15:40|135.25|132.75|135.12|132.62|135.26|132.76|135.08|132.58|19
1624893350000|2021-06-28 15:15:50|135.13|132.63|135.13|132.63|135.18|132.68|135.1|132.6|22
1624893360000|2021-06-28 15:16:00|135.12|132.62|135.16|132.66|135.19|132.69|135.09|132.59|22
1624893370000|2021-06-28 15:16:10|135.17|132.67|135.2|132.7|135.21|132.71|135.15|132.65|18
1624893380000|2021-06-28 15:16:20|135.19|132.69|135.14|132.64|135.19|132.69|135.14|132.64|14
1624893390000|2021-06-28 15:16:30|135.15|132.65|135.14|132.64|135.2|132.7|135.14|132.64|18
1624893400000|2021-06-28 15:16:40|135.15|132.65|135.12|132.62|135.15|132.65|135.12|132.62|15
1624893410000|2021-06-28 15:16:50|135.11|132.61|134.83|132.33|135.11|132.61|134.83|132.33|28
1624893420000|2021-06-28 15:17:00|134.78|132.28|134.89|132.39|134.94|132.44|134.78|132.28|27
1624893430000|2021-06-28 15:17:10|134.88|132.38|134.86|132.36|134.95|132.45|134.84|132.34|19
1624893440000|2021-06-28 15:17:20|134.85|132.35|134.79|132.29|134.85|132.35|134.77|132.27|19
1624893450000|2021-06-28 15:17:30|134.8|132.3|134.81|132.31|134.83|132.33|134.78|132.28|15
1624893460000|2021-06-28 15:17:40|134.79|132.29|134.76|132.26|134.8|132.3|134.67|132.17|28
1624893470000|2021-06-28 15:17:50|134.8|132.3|134.86|132.36|134.9|132.4|134.79|132.29|23
1624893480000|2021-06-28 15:18:00|134.85|132.35|134.82|132.32|134.85|132.35|134.74|132.24|22
1624893490000|2021-06-28 15:18:10|134.81|132.31|134.9|132.4|134.92|132.42|134.81|132.31|20
1624893500000|2021-06-28 15:18:20|134.91|132.41|134.93|132.43|135.03|132.53|134.88|132.38|23
1624893510000|2021-06-28 15:18:30|134.92|132.42|134.93|132.43|134.96|132.46|134.92|132.42|21
1624893520000|2021-06-28 15:18:40|134.94|132.44|134.95|132.45|135.03|132.53|134.94|132.44|20
1624893530000|2021-06-28 15:18:50|134.94|132.44|134.92|132.42|134.98|132.48|134.92|132.42|16
1624893540000|2021-06-28 15:19:00|134.94|132.44|134.95|132.45|134.95|132.45|134.93|132.43|8
1624893550000|2021-06-28 15:19:10|134.94|132.44|134.96|132.46|134.96|132.46|134.93|132.43|6
1624893560000|2021-06-28 15:19:20|134.97|132.47|134.96|132.46|134.98|132.48|134.94|132.44|10
1624893570000|2021-06-28 15:19:30|134.99|132.49|135|132.5|135|132.5|134.99|132.49|6
1624893580000|2021-06-28 15:19:40|135.02|132.52|134.96|132.46|135.03|132.53|134.93|132.43|13
1624893590000|2021-06-28 15:19:50|134.95|132.45|134.92|132.42|134.95|132.45|134.91|132.41|11
1624893600000|2021-06-28 15:20:00|134.91|132.41|134.93|132.43|134.93|132.43|134.91|132.41|3
1624893610000|2021-06-28 15:20:10|134.94|132.44|134.92|132.42|134.94|132.44|134.92|132.42|7
1624893620000|2021-06-28 15:20:20|134.93|132.43|134.93|132.43|134.93|132.43|134.9|132.4|12
1624893630000|2021-06-28 15:20:30|134.95|132.45|135.07|132.57|135.07|132.57|134.95|132.45|10
1624893640000|2021-06-28 15:20:40|135.09|132.59|135.18|132.68|135.18|132.68|135.09|132.59|10
1624893650000|2021-06-28 15:20:50|135.19|132.69|135.2|132.7|135.21|132.71|135.16|132.66|15
1624893660000|2021-06-28 15:21:00|135.19|132.69|135.21|132.71|135.21|132.71|135.19|132.69|12
1624893670000|2021-06-28 15:21:10|135.2|132.7|135.42|132.92|135.42|132.92|135.2|132.7|14
1624893680000|2021-06-28 15:21:20|135.43|132.93|135.45|132.95|135.48|132.98|135.43|132.93|16
1624893690000|2021-06-28 15:21:30|135.46|132.96|135.5|133|135.51|133.01|135.45|132.95|11
1624893700000|2021-06-28 15:21:40|135.49|132.99|135.37|132.87|135.51|133.01|135.35|132.85|16
1624893710000|2021-06-28 15:21:50|135.36|132.86|135.37|132.87|135.38|132.88|135.34|132.84|10
1624893720000|2021-06-28 15:22:00|135.38|132.88|135.45|132.95|135.47|132.97|135.37|132.87|17
1624893730000|2021-06-28 15:22:10|135.43|132.93|135.52|133.02|135.55|133.05|135.43|132.93|19
1624893740000|2021-06-28 15:22:20|135.51|133.01|135.52|133.02|135.52|133.02|135.48|132.98|10
1624893750000|2021-06-28 15:22:30|135.53|133.03|135.55|133.05|135.58|133.08|135.53|133.03|16
1624893760000|2021-06-28 15:22:40|135.56|133.06|135.46|132.96|135.56|133.06|135.46|132.96|12
1624893770000|2021-06-28 15:22:50|135.47|132.97|135.47|132.97|135.49|132.99|135.4|132.9|17
1624893780000|2021-06-28 15:23:00|135.48|132.98|135.6|133.1|135.62|133.12|135.48|132.98|19
1624893790000|2021-06-28 15:23:10|135.59|133.09|135.58|133.08|135.6|133.1|135.56|133.06|17
1624893800000|2021-06-28 15:23:20|135.56|133.06|135.56|133.06|135.56|133.06|135.51|133.01|10
1624893810000|2021-06-28 15:23:30|135.57|133.07|135.68|133.18|135.71|133.21|135.57|133.07|9
1624893820000|2021-06-28 15:23:40|135.69|133.19|135.75|133.25|135.75|133.25|135.69|133.19|8
1624893830000|2021-06-28 15:23:50|135.77|133.27|135.89|133.39|135.9|133.4|135.77|133.27|17
1624893840000|2021-06-28 15:24:00|135.9|133.4|135.77|133.27|135.93|133.43|135.76|133.26|19
1624893850000|2021-06-28 15:24:10|135.76|133.26|135.61|133.11|135.76|133.26|135.57|133.07|16
1624893860000|2021-06-28 15:24:20|135.6|133.1|135.59|133.09|135.68|133.18|135.56|133.06|24
1624893870000|2021-06-28 15:24:30|135.6|133.1|135.78|133.28|135.78|133.28|135.57|133.07|17
1624893880000|2021-06-28 15:24:40|135.82|133.32|135.79|133.29|135.86|133.36|135.79|133.29|15
1624893890000|2021-06-28 15:24:50|135.78|133.28|135.71|133.21|135.79|133.29|135.7|133.2|20
1624893900000|2021-06-28 15:25:00|135.72|133.22|135.88|133.38|135.88|133.38|135.7|133.2|22
1624893910000|2021-06-28 15:25:10|135.89|133.39|135.83|133.33|135.89|133.39|135.74|133.24|21
1624893920000|2021-06-28 15:25:20|135.82|133.32|135.79|133.29|135.85|133.35|135.78|133.28|20
1624893930000|2021-06-28 15:25:30|135.8|133.3|135.84|133.34|135.86|133.36|135.78|133.28|17
1624893940000|2021-06-28 15:25:40|135.85|133.35|135.96|133.46|135.96|133.46|135.84|133.34|26
1624893950000|2021-06-28 15:25:50|135.97|133.47|136.12|133.62|136.12|133.62|135.97|133.47|18
1624893960000|2021-06-28 15:26:00|136.11|133.61|136.25|133.75|136.27|133.77|136.09|133.59|25
1624893970000|2021-06-28 15:26:10|136.24|133.74|136.5|134|136.5|134|136.13|133.63|29
1624893980000|2021-06-28 15:26:20|136.55|134.05|136.68|134.18|136.68|134.18|136.54|134.04|14
1624893990000|2021-06-28 15:26:30|136.71|134.21|137.22|134.72|137.23|134.73|136.71|134.21|25
1624894000000|2021-06-28 15:26:40|137.2|134.7|137.12|134.62|137.34|134.84|137.12|134.62|24
1624894010000|2021-06-28 15:26:50|137.09|134.59|136.62|134.12|137.09|134.59|136.59|134.09|33
1624894020000|2021-06-28 15:27:00|136.61|134.11|136.45|133.95|136.71|134.21|136.45|133.95|34
1624894030000|2021-06-28 15:27:10|136.46|133.96|136.67|134.17|136.69|134.19|136.45|133.95|27
1624894040000|2021-06-28 15:27:20|136.63|134.13|136.74|134.24|136.77|134.27|136.61|134.11|27
1624894050000|2021-06-28 15:27:30|136.68|134.18|136.57|134.07|136.73|134.23|136.57|134.07|26
1624894060000|2021-06-28 15:27:40|136.53|134.03|136.53|134.03|136.63|134.13|136.35|133.85|33
1624894070000|2021-06-28 15:27:50|136.54|134.04|136.68|134.18|136.72|134.22|136.54|134.04|27
1624894080000|2021-06-28 15:28:00|136.65|134.15|136.8|134.3|136.84|134.34|136.55|134.05|33
1624894090000|2021-06-28 15:28:10|136.83|134.33|136.65|134.15|136.83|134.33|136.63|134.13|27
1624894100000|2021-06-28 15:28:20|136.66|134.16|136.4|133.9|136.66|134.16|136.4|133.9|17
1624894110000|2021-06-28 15:28:30|136.41|133.91|136.26|133.76|136.41|133.91|136.22|133.72|32
1624894120000|2021-06-28 15:28:40|136.27|133.77|136.29|133.79|136.37|133.87|136.26|133.76|20
1624894130000|2021-06-28 15:28:50|136.31|133.81|136.44|133.94|136.56|134.06|136.31|133.81|21
1624894140000|2021-06-28 15:29:00|136.45|133.95|136.39|133.89|136.51|134.01|136.35|133.85|23
1624894150000|2021-06-28 15:29:10|136.42|133.92|136.48|133.98|136.59|134.09|136.42|133.92|19
1624894160000|2021-06-28 15:29:20|136.47|133.97|136.46|133.96|136.48|133.98|136.43|133.93|22
1624894170000|2021-06-28 15:29:30|136.43|133.93|136.43|133.93|136.44|133.94|136.41|133.91|10
1624894180000|2021-06-28 15:29:40|136.45|133.95|136.29|133.79|136.45|133.95|136.29|133.79|18
1624894190000|2021-06-28 15:29:50|136.34|133.84|136.38|133.88|136.38|133.88|136.24|133.74|25
1624894200000|2021-06-28 15:30:00|136.37|133.87|136.24|133.74|136.38|133.88|136.18|133.68|27
1624894210000|2021-06-28 15:30:10|136.21|133.71|136.27|133.77|136.35|133.85|136.21|133.71|18
1624894220000|2021-06-28 15:30:20|136.26|133.76|136.25|133.75|136.29|133.79|136.24|133.74|21
1624894230000|2021-06-28 15:30:30|136.26|133.76|136.42|133.92|136.42|133.92|136.26|133.76|20
1624894240000|2021-06-28 15:30:40|136.41|133.91|136.32|133.82|136.41|133.91|136.29|133.79|13
1624894250000|2021-06-28 15:30:50|136.27|133.77|136.25|133.75|136.27|133.77|136.18|133.68|14
1624894260000|2021-06-28 15:31:00|136.26|133.76|136.23|133.73|136.28|133.78|136.22|133.72|10
1624894270000|2021-06-28 15:31:10|136.22|133.72|136.18|133.68|136.23|133.73|136.18|133.68|7
1624894280000|2021-06-28 15:31:20|136.16|133.66|136.14|133.64|136.16|133.66|136.12|133.62|13
1624894290000|2021-06-28 15:31:30|136.15|133.65|136.04|133.54|136.17|133.67|136.04|133.54|9
1624894300000|2021-06-28 15:31:40|136.02|133.52|135.99|133.49|136.02|133.52|135.89|133.39|20
1624894310000|2021-06-28 15:31:50|136|133.5|136.05|133.55|136.07|133.57|136|133.5|16
1624894320000|2021-06-28 15:32:00|136.04|133.54|136.05|133.55|136.05|133.55|135.98|133.48|13
1624894330000|2021-06-28 15:32:10|136.04|133.54|136.12|133.62|136.13|133.63|136.03|133.53|15
1624894340000|2021-06-28 15:32:20|136.15|133.65|136.24|133.74|136.24|133.74|136.15|133.65|14
1624894350000|2021-06-28 15:32:30|136.23|133.73|136.32|133.82|136.32|133.82|136.23|133.73|9
1624894360000|2021-06-28 15:32:40|136.31|133.81|136.25|133.75|136.33|133.83|136.25|133.75|14
1624894370000|2021-06-28 15:32:50|136.24|133.74|136.31|133.81|136.31|133.81|136.16|133.66|20
1624894380000|2021-06-28 15:33:00|136.3|133.8|136.3|133.8|136.31|133.81|136.25|133.75|10
1624894390000|2021-06-28 15:33:10|136.31|133.81|136.34|133.84|136.35|133.85|136.3|133.8|12
1624894400000|2021-06-28 15:33:20|136.33|133.83|136.29|133.79|136.34|133.84|136.28|133.78|11
1624894410000|2021-06-28 15:33:30|136.31|133.81|136.35|133.85|136.35|133.85|136.31|133.81|13
1624894420000|2021-06-28 15:33:40|136.36|133.86|136.44|133.94|136.48|133.98|136.35|133.85|15
1624894430000|2021-06-28 15:33:50|136.43|133.93|136.44|133.94|136.46|133.96|136.42|133.92|16
1624894440000|2021-06-28 15:34:00|136.43|133.93|136.44|133.94|136.49|133.99|136.43|133.93|13
1624894450000|2021-06-28 15:34:10|136.43|133.93|136.45|133.95|136.48|133.98|136.42|133.92|19
1624894460000|2021-06-28 15:34:20|136.46|133.96|136.41|133.91|136.46|133.96|136.41|133.91|11
1624894470000|2021-06-28 15:34:30|136.42|133.92|136.34|133.84|136.42|133.92|136.29|133.79|10
1624894480000|2021-06-28 15:34:40|136.33|133.83|136.33|133.83|136.35|133.85|136.3|133.8|14
1624894490000|2021-06-28 15:34:50|136.32|133.82|136.33|133.83|136.34|133.84|136.31|133.81|10
1624894500000|2021-06-28 15:35:00|136.32|133.82|136.2|133.7|136.33|133.83|136.19|133.69|24
1624894510000|2021-06-28 15:35:10|136.19|133.69|136.11|133.61|136.19|133.69|136.07|133.57|18
1624894520000|2021-06-28 15:35:20|136.1|133.6|136.15|133.65|136.16|133.66|136.09|133.59|14
1624894530000|2021-06-28 15:35:30|136.17|133.67|136.13|133.63|136.22|133.72|136.12|133.62|18
1624894540000|2021-06-28 15:35:40|136.14|133.64|136.13|133.63|136.14|133.64|136.08|133.58|21
1624894550000|2021-06-28 15:35:50|136.12|133.62|136.04|133.54|136.12|133.62|136.03|133.53|18
1624894560000|2021-06-28 15:36:00|136.02|133.52|135.96|133.46|136.02|133.52|135.94|133.44|18
1624894570000|2021-06-28 15:36:10|135.95|133.45|136.13|133.63|136.13|133.63|135.93|133.43|19
1624894580000|2021-06-28 15:36:20|136.12|133.62|136.11|133.61|136.18|133.68|136.1|133.6|15
1624894590000|2021-06-28 15:36:30|136.1|133.6|136.12|133.62|136.13|133.63|136.09|133.59|7
1624894600000|2021-06-28 15:36:40|136.13|133.63|136.13|133.63|136.17|133.67|136.13|133.63|15
1624894610000|2021-06-28 15:36:50|136.14|133.64|136.2|133.7|136.2|133.7|136.14|133.64|10
1624894620000|2021-06-28 15:37:00|136.21|133.71|136.31|133.81|136.35|133.85|136.21|133.71|20
1624894630000|2021-06-28 15:37:10|136.29|133.79|136.27|133.77|136.31|133.81|136.26|133.76|10
1624894640000|2021-06-28 15:37:20|136.26|133.76|136.34|133.84|136.38|133.88|136.26|133.76|14
1624894650000|2021-06-28 15:37:30|136.36|133.86|136.43|133.93|136.44|133.94|136.36|133.86|13
1624894660000|2021-06-28 15:37:40|136.42|133.92|136.43|133.93|136.44|133.94|136.37|133.87|16
1624894670000|2021-06-28 15:37:50|136.44|133.94|136.47|133.97|136.52|134.02|136.42|133.92|13
1624894680000|2021-06-28 15:38:00|136.46|133.96|136.53|134.03|136.56|134.06|136.46|133.96|16
1624894690000|2021-06-28 15:38:10|136.52|134.02|136.64|134.14|136.7|134.2|136.52|134.02|17
1624894700000|2021-06-28 15:38:20|136.66|134.16|136.65|134.15|136.7|134.2|136.65|134.15|17
1624894710000|2021-06-28 15:38:30|136.64|134.14|136.89|134.39|136.89|134.39|136.63|134.13|25
1624894720000|2021-06-28 15:38:40|136.9|134.4|137.03|134.53|137.04|134.54|136.88|134.38|24
1624894730000|2021-06-28 15:38:50|137.01|134.51|136.9|134.4|137.04|134.54|136.9|134.4|28
1624894740000|2021-06-28 15:39:00|136.91|134.41|136.91|134.41|136.97|134.47|136.91|134.41|19
1624894750000|2021-06-28 15:39:10|136.9|134.4|136.9|134.4|136.92|134.42|136.87|134.37|15
1624894760000|2021-06-28 15:39:20|136.91|134.41|136.89|134.39|136.94|134.44|136.89|134.39|18
1624894770000|2021-06-28 15:39:30|136.9|134.4|136.86|134.36|136.9|134.4|136.84|134.34|17
1624894780000|2021-06-28 15:39:40|136.89|134.39|137.14|134.64|137.22|134.72|136.89|134.39|26
1624894790000|2021-06-28 15:39:50|137.13|134.63|137.08|134.58|137.13|134.63|137.01|134.51|21
1624894800000|2021-06-28 15:40:00|137.07|134.57|136.92|134.42|137.08|134.58|136.92|134.42|16
1624894810000|2021-06-28 15:40:10|136.91|134.41|136.91|134.41|136.92|134.42|136.85|134.35|19
1624894820000|2021-06-28 15:40:20|136.9|134.4|136.71|134.21|136.91|134.41|136.71|134.21|28
1624894830000|2021-06-28 15:40:30|136.7|134.2|136.71|134.21|136.84|134.34|136.69|134.19|24
1624894840000|2021-06-28 15:40:40|136.7|134.2|136.74|134.24|136.83|134.33|136.7|134.2|26
1624894850000|2021-06-28 15:40:50|136.71|134.21|136.75|134.25|136.82|134.32|136.71|134.21|19
1624894860000|2021-06-28 15:41:00|136.76|134.26|136.79|134.29|136.82|134.32|136.72|134.22|23
1624894870000|2021-06-28 15:41:10|136.78|134.28|136.74|134.24|136.78|134.28|136.71|134.21|23
1624894880000|2021-06-28 15:41:20|136.73|134.23|136.73|134.23|136.79|134.29|136.7|134.2|14
1624894890000|2021-06-28 15:41:30|136.71|134.21|136.72|134.22|136.81|134.31|136.71|134.21|18
1624894900000|2021-06-28 15:41:40|136.75|134.25|136.74|134.24|136.76|134.26|136.74|134.24|12
1624894910000|2021-06-28 15:41:50|136.72|134.22|136.76|134.26|136.8|134.3|136.72|134.22|9
1624894920000|2021-06-28 15:42:00|136.75|134.25|136.77|134.27|136.83|134.33|136.75|134.25|18
1624894930000|2021-06-28 15:42:10|136.78|134.28|136.76|134.26|136.78|134.28|136.75|134.25|8
1624894940000|2021-06-28 15:42:20|136.75|134.25|136.77|134.27|136.81|134.31|136.74|134.24|21
1624894950000|2021-06-28 15:42:30|136.78|134.28|136.74|134.24|136.79|134.29|136.73|134.23|13
1624894960000|2021-06-28 15:42:40|136.75|134.25|136.74|134.24|136.78|134.28|136.72|134.22|16
1624894970000|2021-06-28 15:42:50|136.73|134.23|136.77|134.27|136.87|134.37|136.71|134.21|22
1624894980000|2021-06-28 15:43:00|136.76|134.26|136.69|134.19|136.76|134.26|136.68|134.18|18
1624894990000|2021-06-28 15:43:10|136.7|134.2|136.65|134.15|136.71|134.21|136.63|134.13|15
1624895000000|2021-06-28 15:43:20|136.66|134.16|136.63|134.13|136.68|134.18|136.61|134.11|13
1624895010000|2021-06-28 15:43:30|136.62|134.12|136.61|134.11|136.64|134.14|136.6|134.1|10
1624895020000|2021-06-28 15:43:40|136.63|134.13|136.66|134.16|136.69|134.19|136.63|134.13|11
1624895030000|2021-06-28 15:43:50|136.67|134.17|136.68|134.18|136.68|134.18|136.66|134.16|14
1624895040000|2021-06-28 15:44:00|136.67|134.17|136.69|134.19|136.69|134.19|136.65|134.15|16
1624895050000|2021-06-28 15:44:10|136.68|134.18|136.8|134.3|136.8|134.3|136.65|134.15|14
1624895060000|2021-06-28 15:44:20|136.81|134.31|136.79|134.29|136.82|134.32|136.76|134.26|17
1624895070000|2021-06-28 15:44:30|136.8|134.3|136.84|134.34|136.86|134.36|136.79|134.29|12
1624895080000|2021-06-28 15:44:40|136.85|134.35|136.85|134.35|136.86|134.36|136.83|134.33|9
1624895090000|2021-06-28 15:44:50|136.89|134.39|136.84|134.34|136.89|134.39|136.84|134.34|16
1624895100000|2021-06-28 15:45:00|136.85|134.35|136.88|134.38|136.88|134.38|136.83|134.33|15
1624895110000|2021-06-28 15:45:10|136.87|134.37|137.01|134.51|137.01|134.51|136.86|134.36|18
1624895120000|2021-06-28 15:45:20|137.02|134.52|137.02|134.52|137.04|134.54|137|134.5|15
1624895130000|2021-06-28 15:45:30|137.01|134.51|136.96|134.46|137.03|134.53|136.94|134.44|17
1624895140000|2021-06-28 15:45:40|136.97|134.47|136.97|134.47|136.98|134.48|136.93|134.43|17
1624895150000|2021-06-28 15:45:50|136.96|134.46|136.87|134.37|136.96|134.46|136.86|134.36|14
1624895160000|2021-06-28 15:46:00|136.88|134.38|136.79|134.29|136.92|134.42|136.79|134.29|21
1624895170000|2021-06-28 15:46:10|136.78|134.28|136.72|134.22|136.8|134.3|136.71|134.21|19
1624895180000|2021-06-28 15:46:20|136.71|134.21|136.74|134.24|136.76|134.26|136.71|134.21|16
1624895190000|2021-06-28 15:46:30|136.75|134.25|136.73|134.23|136.76|134.26|136.73|134.23|16
1624895200000|2021-06-28 15:46:40|136.74|134.24|136.76|134.26|136.77|134.27|136.74|134.24|13
1624895210000|2021-06-28 15:46:50|136.75|134.25|136.79|134.29|136.8|134.3|136.75|134.25|15
1624895220000|2021-06-28 15:47:00|136.8|134.3|136.8|134.3|136.83|134.33|136.8|134.3|12
1624895230000|2021-06-28 15:47:10|136.79|134.29|136.79|134.29|136.84|134.34|136.76|134.26|15
1624895240000|2021-06-28 15:47:20|136.78|134.28|136.79|134.29|136.8|134.3|136.75|134.25|16
1624895250000|2021-06-28 15:47:30|136.8|134.3|136.9|134.4|136.91|134.41|136.8|134.3|19
1624895260000|2021-06-28 15:47:40|136.89|134.39|136.85|134.35|136.9|134.4|136.84|134.34|19
1624895270000|2021-06-28 15:47:50|136.86|134.36|136.87|134.37|136.88|134.38|136.86|134.36|6
1624895280000|2021-06-28 15:48:00|136.86|134.36|136.86|134.36|136.88|134.38|136.84|134.34|16
1624895290000|2021-06-28 15:48:10|136.85|134.35|136.87|134.37|136.87|134.37|136.85|134.35|7
1624895300000|2021-06-28 15:48:20|136.86|134.36|136.95|134.45|136.96|134.46|136.86|134.36|16
1624895310000|2021-06-28 15:48:30|136.96|134.46|137.17|134.67|137.19|134.69|136.93|134.43|20
1624895320000|2021-06-28 15:48:40|137.18|134.68|137.25|134.75|137.26|134.76|137.17|134.67|15
1624895330000|2021-06-28 15:48:50|137.24|134.74|137.38|134.88|137.38|134.88|137.24|134.74|10
1624895340000|2021-06-28 15:49:00|137.4|134.9|137.39|134.89|137.43|134.93|137.39|134.89|12
1624895350000|2021-06-28 15:49:10|137.37|134.87|137.44|134.94|137.45|134.95|137.36|134.86|20
1624895360000|2021-06-28 15:49:20|137.43|134.93|137.24|134.74|137.43|134.93|137.24|134.74|21
1624895370000|2021-06-28 15:49:30|137.25|134.75|137.21|134.71|137.28|134.78|137.21|134.71|23
1624895380000|2021-06-28 15:49:40|137.22|134.72|137.21|134.71|137.26|134.76|137.17|134.67|21
1624895390000|2021-06-28 15:49:50|137.19|134.69|137.29|134.79|137.32|134.82|137.19|134.69|20
1624895400000|2021-06-28 15:50:00|137.28|134.78|137.19|134.69|137.28|134.78|137.16|134.66|22
1624895410000|2021-06-28 15:50:10|137.2|134.7|137.2|134.7|137.22|134.72|137.2|134.7|7
1624895420000|2021-06-28 15:50:20|137.21|134.71|137.22|134.72|137.23|134.73|137.19|134.69|12
1624895430000|2021-06-28 15:50:30|137.23|134.73|137.28|134.78|137.29|134.79|137.21|134.71|13
1624895440000|2021-06-28 15:50:40|137.29|134.79|137.3|134.8|137.3|134.8|137.28|134.78|8
1624895450000|2021-06-28 15:50:50|137.29|134.79|137.35|134.85|137.35|134.85|137.28|134.78|18
1624895460000|2021-06-28 15:51:00|137.33|134.83|137.34|134.84|137.36|134.86|137.33|134.83|23
1624895470000|2021-06-28 15:51:10|137.33|134.83|137.31|134.81|137.34|134.84|137.29|134.79|14
1624895480000|2021-06-28 15:51:20|137.32|134.82|137.34|134.84|137.34|134.84|137.31|134.81|12
1624895490000|2021-06-28 15:51:30|137.35|134.85|137.42|134.92|137.44|134.94|137.35|134.85|17
1624895500000|2021-06-28 15:51:40|137.43|134.93|137.39|134.89|137.45|134.95|137.39|134.89|7
1624895510000|2021-06-28 15:51:50|137.38|134.88|137.37|134.87|137.4|134.9|137.33|134.83|19
1624895520000|2021-06-28 15:52:00|137.36|134.86|137.34|134.84|137.37|134.87|137.33|134.83|16
1624895530000|2021-06-28 15:52:10|137.33|134.83|137.36|134.86|137.38|134.88|137.31|134.81|21
1624895540000|2021-06-28 15:52:20|137.35|134.85|137.35|134.85|137.36|134.86|137.34|134.84|13
1624895550000|2021-06-28 15:52:30|137.36|134.86|137.33|134.83|137.36|134.86|137.26|134.76|22
1624895560000|2021-06-28 15:52:40|137.32|134.82|137.37|134.87|137.42|134.92|137.32|134.82|17
1624895570000|2021-06-28 15:52:50|137.36|134.86|137.32|134.82|137.41|134.91|137.3|134.8|20
1624895580000|2021-06-28 15:53:00|137.34|134.84|137.35|134.85|137.39|134.89|137.34|134.84|14
1624895590000|2021-06-28 15:53:10|137.36|134.86|137.37|134.87|137.39|134.89|137.34|134.84|17
1624895600000|2021-06-28 15:53:20|137.35|134.85|137.35|134.85|137.4|134.9|137.35|134.85|17
1624895610000|2021-06-28 15:53:30|137.34|134.84|137.35|134.85|137.4|134.9|137.34|134.84|15
1624895620000|2021-06-28 15:53:40|137.36|134.86|137.43|134.93|137.43|134.93|137.35|134.85|12
1624895630000|2021-06-28 15:53:50|137.42|134.92|137.37|134.87|137.44|134.94|137.35|134.85|7
1624895640000|2021-06-28 15:54:00|137.36|134.86|137.42|134.92|137.44|134.94|137.36|134.86|12
1624895650000|2021-06-28 15:54:10|137.43|134.93|137.39|134.89|137.48|134.98|137.39|134.89|10
1624895660000|2021-06-28 15:54:20|137.4|134.9|137.52|135.02|137.52|135.02|137.4|134.9|15
1624895670000|2021-06-28 15:54:30|137.53|135.03|137.81|135.31|137.81|135.31|137.53|135.03|18
1624895680000|2021-06-28 15:54:40|137.82|135.32|137.97|135.47|138.35|135.85|137.81|135.31|35
1624895690000|2021-06-28 15:54:50|137.96|135.46|137.72|135.22|137.97|135.47|137.66|135.16|28
1624895700000|2021-06-28 15:55:00|137.67|135.17|137.58|135.08|137.7|135.2|137.57|135.07|26
1624895710000|2021-06-28 15:55:10|137.57|135.07|137.64|135.14|137.66|135.16|137.5|135|23
1624895720000|2021-06-28 15:55:20|137.65|135.15|137.61|135.11|137.72|135.22|137.61|135.11|23
1624895730000|2021-06-28 15:55:30|137.6|135.1|137.58|135.08|137.61|135.11|137.56|135.06|13
1624895740000|2021-06-28 15:55:40|137.59|135.09|137.69|135.19|137.7|135.2|137.56|135.06|19
1624895750000|2021-06-28 15:55:50|137.66|135.16|137.85|135.35|137.87|135.37|137.66|135.16|17
1624895760000|2021-06-28 15:56:00|137.84|135.34|137.59|135.09|137.84|135.34|137.59|135.09|24
1624895770000|2021-06-28 15:56:10|137.57|135.07|137.62|135.12|137.64|135.14|137.57|135.07|15
1624895780000|2021-06-28 15:56:20|137.61|135.11|137.5|135|137.62|135.12|137.5|135|17
1624895790000|2021-06-28 15:56:30|137.52|135.02|137.6|135.1|137.61|135.11|137.5|135|24
1624895800000|2021-06-28 15:56:40|137.61|135.11|137.64|135.14|137.64|135.14|137.6|135.1|18
1624895810000|2021-06-28 15:56:50|137.63|135.13|137.96|135.46|137.96|135.46|137.62|135.12|27
1624895820000|2021-06-28 15:57:00|137.95|135.45|137.98|135.48|138.02|135.52|137.94|135.44|15
1624895830000|2021-06-28 15:57:10|137.97|135.47|137.88|135.38|138|135.5|137.87|135.37|29
1624895840000|2021-06-28 15:57:20|137.89|135.39|138.16|135.66|138.16|135.66|137.89|135.39|26
1624895850000|2021-06-28 15:57:30|138.15|135.65|138.11|135.61|138.17|135.67|138.11|135.61|20
1624895860000|2021-06-28 15:57:40|138.09|135.59|138.12|135.62|138.12|135.62|138.05|135.55|17
1624895870000|2021-06-28 15:57:50|138.13|135.63|138.03|135.53|138.16|135.66|138.01|135.51|26
1624895880000|2021-06-28 15:58:00|138.04|135.54|138.07|135.57|138.16|135.66|138.04|135.54|20
1624895890000|2021-06-28 15:58:10|138.08|135.58|138.13|135.63|138.15|135.65|138.05|135.55|26
1624895900000|2021-06-28 15:58:20|138.11|135.61|138.14|135.64|138.21|135.71|138.07|135.57|23
1624895910000|2021-06-28 15:58:30|138.13|135.63|138.11|135.61|138.2|135.7|138.1|135.6|24
1624895920000|2021-06-28 15:58:40|138.12|135.62|138.19|135.69|138.19|135.69|138.12|135.62|19
1624895930000|2021-06-28 15:58:50|138.2|135.7|138.16|135.66|138.22|135.72|138.16|135.66|15
1624895940000|2021-06-28 15:59:00|138.17|135.67|138.13|135.63|138.2|135.7|138.11|135.61|24
1624895950000|2021-06-28 15:59:10|138.17|135.67|138.18|135.68|138.22|135.72|138.13|135.63|18
1624895960000|2021-06-28 15:59:20|138.17|135.67|138.22|135.72|138.24|135.74|138.12|135.62|22
1624895970000|2021-06-28 15:59:30|138.23|135.73|138.25|135.75|138.25|135.75|138.21|135.71|13
1624895980000|2021-06-28 15:59:40|138.24|135.74|138.19|135.69|138.3|135.8|138.19|135.69|17
1624895990000|2021-06-28 15:59:50|138.15|135.65|138.13|135.63|138.21|135.71|138.08|135.58|24
1624896000000|2021-06-28 16:00:00|138.14|135.64|138.42|135.92|138.43|135.93|138.12|135.62|22
1624896010000|2021-06-28 16:00:10|138.47|135.97|138.41|135.91|138.51|136.01|138.33|135.83|26
1624896020000|2021-06-28 16:00:20|138.4|135.9|138.47|135.97|138.59|136.09|138.39|135.89|21
1624896030000|2021-06-28 16:00:30|138.46|135.96|138.15|135.65|138.46|135.96|138.14|135.64|28
1624896040000|2021-06-28 16:00:40|138.16|135.66|138.18|135.68|138.38|135.88|138.16|135.66|27
1624896050000|2021-06-28 16:00:50|138.15|135.65|138.04|135.54|138.16|135.66|138.04|135.54|28
1624896060000|2021-06-28 16:01:00|138.01|135.51|138.08|135.58|138.19|135.69|137.98|135.48|27
1624896070000|2021-06-28 16:01:10|138.09|135.59|138.03|135.53|138.12|135.62|138.03|135.53|16
1624896080000|2021-06-28 16:01:20|137.99|135.49|137.8|135.3|137.99|135.49|137.79|135.29|28
1624896090000|2021-06-28 16:01:30|137.79|135.29|137.82|135.32|137.82|135.32|137.68|135.18|24
1624896100000|2021-06-28 16:01:40|137.81|135.31|137.59|135.09|137.82|135.32|137.58|135.08|27
1624896110000|2021-06-28 16:01:50|137.6|135.1|137.71|135.21|137.81|135.31|137.59|135.09|28
1624896120000|2021-06-28 16:02:00|137.7|135.2|137.88|135.38|137.98|135.48|137.7|135.2|32
1624896130000|2021-06-28 16:02:10|137.87|135.37|137.82|135.32|137.9|135.4|137.8|135.3|20
1624896140000|2021-06-28 16:02:20|137.83|135.33|137.66|135.16|137.86|135.36|137.65|135.15|22
1624896150000|2021-06-28 16:02:30|137.65|135.15|137.72|135.22|137.73|135.23|137.55|135.05|29
1624896160000|2021-06-28 16:02:40|137.73|135.23|137.81|135.31|137.86|135.36|137.67|135.17|25
1624896170000|2021-06-28 16:02:50|137.8|135.3|137.67|135.17|137.81|135.31|137.63|135.13|23
1624896180000|2021-06-28 16:03:00|137.66|135.16|137.57|135.07|137.7|135.2|137.55|135.05|23
1624896190000|2021-06-28 16:03:10|137.58|135.08|137.46|134.96|137.58|135.08|137.45|134.95|26
1624896200000|2021-06-28 16:03:20|137.49|134.99|137.58|135.08|137.62|135.12|137.45|134.95|28
1624896210000|2021-06-28 16:03:30|137.61|135.11|137.49|134.99|137.61|135.11|137.48|134.98|23
1624896220000|2021-06-28 16:03:40|137.5|135|137.41|134.91|137.5|135|137.36|134.86|26
1624896230000|2021-06-28 16:03:50|137.4|134.9|137.37|134.87|137.4|134.9|137.31|134.81|14
1624896240000|2021-06-28 16:04:00|137.38|134.88|137.34|134.84|137.39|134.89|137.34|134.84|15
1624896250000|2021-06-28 16:04:10|137.32|134.82|137.25|134.75|137.33|134.83|137.25|134.75|25
1624896260000|2021-06-28 16:04:20|137.22|134.72|137.19|134.69|137.25|134.75|137.17|134.67|23
1624896270000|2021-06-28 16:04:30|137.2|134.7|137.22|134.72|137.22|134.72|137.1|134.6|17
1624896280000|2021-06-28 16:04:40|137.23|134.73|137.27|134.77|137.37|134.87|137.23|134.73|17
1624896290000|2021-06-28 16:04:50|137.26|134.76|137.56|135.06|137.56|135.06|137.21|134.71|21
1624896300000|2021-06-28 16:05:00|137.58|135.08|137.68|135.18|137.68|135.18|137.56|135.06|16
1624896310000|2021-06-28 16:05:10|137.69|135.19|137.67|135.17|137.74|135.24|137.57|135.07|28
1624896320000|2021-06-28 16:05:20|137.72|135.22|137.8|135.3|137.88|135.38|137.71|135.21|21
1624896330000|2021-06-28 16:05:30|137.81|135.31|137.93|135.43|137.98|135.48|137.81|135.31|19
1624896340000|2021-06-28 16:05:40|137.94|135.44|137.88|135.38|137.95|135.45|137.84|135.34|26
1624896350000|2021-06-28 16:05:50|137.84|135.34|137.82|135.32|137.86|135.36|137.79|135.29|25
1624896360000|2021-06-28 16:06:00|137.83|135.33|137.98|135.48|137.98|135.48|137.83|135.33|21
1624896370000|2021-06-28 16:06:10|137.97|135.47|137.88|135.38|137.99|135.49|137.87|135.37|26
1624896380000|2021-06-28 16:06:20|137.89|135.39|137.93|135.43|137.93|135.43|137.88|135.38|17
1624896390000|2021-06-28 16:06:30|137.92|135.42|137.99|135.49|138|135.5|137.89|135.39|18
1624896400000|2021-06-28 16:06:40|138|135.5|137.84|135.34|138.05|135.55|137.83|135.33|24
1624896410000|2021-06-28 16:06:50|137.9|135.4|137.92|135.42|137.96|135.46|137.86|135.36|26
1624896420000|2021-06-28 16:07:00|137.91|135.41|138.03|135.53|138.03|135.53|137.9|135.4|19
1624896430000|2021-06-28 16:07:10|138.04|135.54|137.97|135.47|138.04|135.54|137.94|135.44|24
1624896440000|2021-06-28 16:07:20|137.98|135.48|137.98|135.48|137.99|135.49|137.94|135.44|18
1624896450000|2021-06-28 16:07:30|137.97|135.47|137.94|135.44|137.98|135.48|137.93|135.43|20
1624896460000|2021-06-28 16:07:40|137.95|135.45|138.01|135.51|138.06|135.56|137.93|135.43|21
1624896470000|2021-06-28 16:07:50|138|135.5|137.99|135.49|138.05|135.55|137.99|135.49|16
1624896480000|2021-06-28 16:08:00|138|135.5|137.84|135.34|138.01|135.51|137.84|135.34|18
1624896490000|2021-06-28 16:08:10|137.88|135.38|137.8|135.3|137.88|135.38|137.79|135.29|22
1624896500000|2021-06-28 16:08:20|137.81|135.31|137.75|135.25|137.85|135.35|137.75|135.25|19
1624896510000|2021-06-28 16:08:30|137.77|135.27|137.6|135.1|137.78|135.28|137.56|135.06|25
1624896520000|2021-06-28 16:08:40|137.59|135.09|137.72|135.22|137.72|135.22|137.59|135.09|15
1624896530000|2021-06-28 16:08:50|137.71|135.21|137.64|135.14|137.71|135.21|137.63|135.13|22
1624896540000|2021-06-28 16:09:00|137.63|135.13|137.63|135.13|137.67|135.17|137.63|135.13|14
1624896550000|2021-06-28 16:09:10|137.62|135.12|137.57|135.07|137.66|135.16|137.57|135.07|22
1624896560000|2021-06-28 16:09:20|137.56|135.06|137.64|135.14|137.66|135.16|137.55|135.05|21
1624896570000|2021-06-28 16:09:30|137.66|135.16|137.61|135.11|137.73|135.23|137.6|135.1|20
1624896580000|2021-06-28 16:09:40|137.64|135.14|137.69|135.19|137.69|135.19|137.63|135.13|20
1624896590000|2021-06-28 16:09:50|137.68|135.18|137.64|135.14|137.68|135.18|137.64|135.14|17
1624896600000|2021-06-28 16:10:00|137.63|135.13|137.67|135.17|137.69|135.19|137.63|135.13|18
1624896610000|2021-06-28 16:10:10|137.68|135.18|137.76|135.26|137.76|135.26|137.68|135.18|15
1624896620000|2021-06-28 16:10:20|137.75|135.25|137.78|135.28|137.8|135.3|137.75|135.25|12
1624896630000|2021-06-28 16:10:30|137.79|135.29|137.81|135.31|137.81|135.31|137.78|135.28|8
1624896640000|2021-06-28 16:10:40|137.82|135.32|137.81|135.31|137.82|135.32|137.77|135.27|9
1624896650000|2021-06-28 16:10:50|137.8|135.3|137.81|135.31|137.84|135.34|137.79|135.29|11
1624896660000|2021-06-28 16:11:00|137.82|135.32|137.82|135.32|137.86|135.36|137.8|135.3|11
1624896670000|2021-06-28 16:11:10|137.81|135.31|137.86|135.36|137.86|135.36|137.79|135.29|12
1624896680000|2021-06-28 16:11:20|137.85|135.35|137.9|135.4|137.91|135.41|137.85|135.35|15
1624896690000|2021-06-28 16:11:30|137.89|135.39|137.91|135.41|137.91|135.41|137.89|135.39|11
1624896700000|2021-06-28 16:11:40|137.92|135.42|137.89|135.39|137.92|135.42|137.88|135.38|12
1624896710000|2021-06-28 16:11:50|137.9|135.4|137.91|135.41|137.93|135.43|137.84|135.34|16
1624896720000|2021-06-28 16:12:00|137.9|135.4|137.99|135.49|137.99|135.49|137.89|135.39|9
1624896730000|2021-06-28 16:12:10|138|135.5|138.15|135.65|138.15|135.65|137.99|135.49|24
1624896740000|2021-06-28 16:12:20|138.14|135.64|138.23|135.73|138.23|135.73|138.14|135.64|20
1624896750000|2021-06-28 16:12:30|138.24|135.74|138.03|135.53|138.24|135.74|138|135.5|22
1624896760000|2021-06-28 16:12:40|138.02|135.52|138.03|135.53|138.11|135.61|138.02|135.52|18
1624896770000|2021-06-28 16:12:50|138.04|135.54|138.06|135.56|138.08|135.58|138|135.5|17
1624896780000|2021-06-28 16:13:00|138.04|135.54|137.92|135.42|138.04|135.54|137.86|135.36|24
1624896790000|2021-06-28 16:13:10|137.93|135.43|137.92|135.42|137.94|135.44|137.91|135.41|14
1624896800000|2021-06-28 16:13:20|137.91|135.41|137.91|135.41|137.92|135.42|137.89|135.39|13
1624896810000|2021-06-28 16:13:30|137.9|135.4|137.93|135.43|137.97|135.47|137.89|135.39|14
1624896820000|2021-06-28 16:13:40|137.97|135.47|137.98|135.48|137.99|135.49|137.97|135.47|7
1624896830000|2021-06-28 16:13:50|137.97|135.47|137.98|135.48|137.98|135.48|137.97|135.47|2
1624896840000|2021-06-28 16:14:00|137.99|135.49|138.05|135.55|138.05|135.55|137.99|135.49|9
1624896850000|2021-06-28 16:14:10|138.08|135.58|138|135.5|138.1|135.6|138|135.5|12
1624896860000|2021-06-28 16:14:20|138.01|135.51|137.95|135.45|138.01|135.51|137.94|135.44|13
1624896870000|2021-06-28 16:14:30|137.97|135.47|137.89|135.39|137.97|135.47|137.86|135.36|18
1624896880000|2021-06-28 16:14:40|137.86|135.36|137.89|135.39|137.9|135.4|137.85|135.35|16
1624896890000|2021-06-28 16:14:50|137.91|135.41|137.81|135.31|137.91|135.41|137.79|135.29|9
1624896900000|2021-06-28 16:15:00|137.8|135.3|137.67|135.17|137.84|135.34|137.67|135.17|16
1624896910000|2021-06-28 16:15:10|137.66|135.16|137.62|135.12|137.68|135.18|137.62|135.12|20
1624896920000|2021-06-28 16:15:20|137.63|135.13|137.58|135.08|137.65|135.15|137.54|135.04|23
1624896930000|2021-06-28 16:15:30|137.6|135.1|137.61|135.11|137.61|135.11|137.57|135.07|20
1624896940000|2021-06-28 16:15:40|137.62|135.12|137.6|135.1|137.65|135.15|137.58|135.08|24
1624896950000|2021-06-28 16:15:50|137.66|135.16|137.63|135.13|137.73|135.23|137.63|135.13|19
1624896960000|2021-06-28 16:16:00|137.64|135.14|137.73|135.23|137.73|135.23|137.62|135.12|19
1624896970000|2021-06-28 16:16:10|137.74|135.24|137.66|135.16|137.74|135.24|137.65|135.15|16
1624896980000|2021-06-28 16:16:20|137.64|135.14|137.56|135.06|137.64|135.14|137.56|135.06|13
1624896990000|2021-06-28 16:16:30|137.57|135.07|137.39|134.89|137.57|135.07|137.38|134.88|19
1624897000000|2021-06-28 16:16:40|137.37|134.87|137.33|134.83|137.37|134.87|137.3|134.8|21
1624897010000|2021-06-28 16:16:50|137.34|134.84|137.28|134.78|137.34|134.84|137.26|134.76|18
1624897020000|2021-06-28 16:17:00|137.32|134.82|137.3|134.8|137.32|134.82|137.28|134.78|22
1624897030000|2021-06-28 16:17:10|137.31|134.81|137.37|134.87|137.41|134.91|137.29|134.79|26
1624897040000|2021-06-28 16:17:20|137.38|134.88|137.45|134.95|137.47|134.97|137.37|134.87|13
1624897050000|2021-06-28 16:17:30|137.44|134.94|137.38|134.88|137.44|134.94|137.38|134.88|15
1624897060000|2021-06-28 16:17:40|137.37|134.87|137.33|134.83|137.37|134.87|137.31|134.81|13
1624897070000|2021-06-28 16:17:50|137.34|134.84|137.3|134.8|137.39|134.89|137.29|134.79|20
1624897080000|2021-06-28 16:18:00|137.31|134.81|137.35|134.85|137.37|134.87|137.29|134.79|16
1624897090000|2021-06-28 16:18:10|137.34|134.84|137.35|134.85|137.35|134.85|137.33|134.83|12
1624897100000|2021-06-28 16:18:20|137.34|134.84|137.32|134.82|137.34|134.84|137.32|134.82|7
1624897110000|2021-06-28 16:18:30|137.33|134.83|137.16|134.66|137.33|134.83|137.13|134.63|25
1624897120000|2021-06-28 16:18:40|137.2|134.7|137.09|134.59|137.2|134.7|137|134.5|22
1624897130000|2021-06-28 16:18:50|137.07|134.57|137.11|134.61|137.11|134.61|137.02|134.52|19
1624897140000|2021-06-28 16:19:00|137.14|134.64|137.16|134.66|137.17|134.67|137.07|134.57|23
1624897150000|2021-06-28 16:19:10|137.17|134.67|137.11|134.61|137.19|134.69|137.1|134.6|16
1624897160000|2021-06-28 16:19:20|137.1|134.6|137.1|134.6|137.13|134.63|137.08|134.58|13
1624897170000|2021-06-28 16:19:30|137.09|134.59|137.12|134.62|137.13|134.63|137.09|134.59|10
1624897180000|2021-06-28 16:19:40|137.09|134.59|137.04|134.54|137.09|134.59|137.01|134.51|17
1624897190000|2021-06-28 16:19:50|137.05|134.55|137.05|134.55|137.09|134.59|137.03|134.53|14
1624897200000|2021-06-28 16:20:00|137.04|134.54|137.04|134.54|137.06|134.56|137.02|134.52|15
1624897210000|2021-06-28 16:20:10|137.03|134.53|137|134.5|137.05|134.55|136.98|134.48|15
1624897220000|2021-06-28 16:20:20|137.01|134.51|137.05|134.55|137.06|134.56|137.01|134.51|16
1624897230000|2021-06-28 16:20:30|137.02|134.52|136.97|134.47|137.02|134.52|136.94|134.44|13
1624897240000|2021-06-28 16:20:40|136.96|134.46|136.96|134.46|136.97|134.47|136.95|134.45|8
1624897250000|2021-06-28 16:20:50|136.97|134.47|136.9|134.4|136.99|134.49|136.89|134.39|11
1624897260000|2021-06-28 16:21:00|136.91|134.41|136.92|134.42|136.97|134.47|136.91|134.41|7
1624897270000|2021-06-28 16:21:10|136.91|134.41|136.94|134.44|136.95|134.45|136.9|134.4|9
1624897280000|2021-06-28 16:21:20|136.91|134.41|136.89|134.39|136.92|134.42|136.85|134.35|19
1624897290000|2021-06-28 16:21:30|136.88|134.38|136.88|134.38|136.89|134.39|136.86|134.36|14
1624897300000|2021-06-28 16:21:40|136.86|134.36|136.86|134.36|136.9|134.4|136.86|134.36|23
1624897310000|2021-06-28 16:21:50|136.88|134.38|136.91|134.41|136.91|134.41|136.85|134.35|13
1624897320000|2021-06-28 16:22:00|136.92|134.42|136.99|134.49|137.01|134.51|136.92|134.42|11
1624897330000|2021-06-28 16:22:10|136.98|134.48|136.92|134.42|136.99|134.49|136.88|134.38|21
1624897340000|2021-06-28 16:22:20|136.93|134.43|136.93|134.43|136.93|134.43|136.89|134.39|18
1624897350000|2021-06-28 16:22:30|136.94|134.44|136.93|134.43|136.94|134.44|136.9|134.4|14
1624897360000|2021-06-28 16:22:40|136.94|134.44|136.89|134.39|136.95|134.45|136.89|134.39|10
1624897370000|2021-06-28 16:22:50|136.88|134.38|136.92|134.42|136.92|134.42|136.85|134.35|14
1624897380000|2021-06-28 16:23:00|136.94|134.44|136.98|134.48|136.98|134.48|136.92|134.42|20
1624897390000|2021-06-28 16:23:10|136.96|134.46|137.05|134.55|137.05|134.55|136.96|134.46|16
1624897400000|2021-06-28 16:23:20|137.06|134.56|137.01|134.51|137.08|134.58|136.99|134.49|20
1624897410000|2021-06-28 16:23:30|137.02|134.52|137.03|134.53|137.04|134.54|137|134.5|10
1624897420000|2021-06-28 16:23:40|137.04|134.54|137.01|134.51|137.04|134.54|136.94|134.44|11
1624897430000|2021-06-28 16:23:50|137.02|134.52|137|134.5|137.04|134.54|137|134.5|14
1624897440000|2021-06-28 16:24:00|136.98|134.48|136.97|134.47|136.98|134.48|136.95|134.45|11
1624897450000|2021-06-28 16:24:10|136.98|134.48|137.06|134.56|137.07|134.57|136.97|134.47|18
1624897460000|2021-06-28 16:24:20|137.07|134.57|136.96|134.46|137.07|134.57|136.96|134.46|23
1624897470000|2021-06-28 16:24:30|136.97|134.47|137.07|134.57|137.07|134.57|136.96|134.46|18
1624897480000|2021-06-28 16:24:40|137.06|134.56|137.08|134.58|137.14|134.64|137.06|134.56|14
1624897490000|2021-06-28 16:24:50|137.06|134.56|136.94|134.44|137.09|134.59|136.92|134.42|16
1624897500000|2021-06-28 16:25:00|136.92|134.42|137.03|134.53|137.03|134.53|136.92|134.42|18
1624897510000|2021-06-28 16:25:10|137.04|134.54|136.97|134.47|137.04|134.54|136.95|134.45|14
1624897520000|2021-06-28 16:25:20|136.96|134.46|137.13|134.63|137.14|134.64|136.96|134.46|25
1624897530000|2021-06-28 16:25:30|137.14|134.64|137.19|134.69|137.2|134.7|137.14|134.64|10
1624897540000|2021-06-28 16:25:40|137.21|134.71|137.38|134.88|137.38|134.88|137.21|134.71|20
1624897550000|2021-06-28 16:25:50|137.37|134.87|137.33|134.83|137.38|134.88|137.33|134.83|12
1624897560000|2021-06-28 16:26:00|137.34|134.84|137.52|135.02|137.52|135.02|137.33|134.83|16
1624897570000|2021-06-28 16:26:10|137.53|135.03|137.52|135.02|137.6|135.1|137.52|135.02|18
1624897580000|2021-06-28 16:26:20|137.53|135.03|137.5|135|137.61|135.11|137.48|134.98|21
1624897590000|2021-06-28 16:26:30|137.44|134.94|137.56|135.06|137.56|135.06|137.44|134.94|16
1624897600000|2021-06-28 16:26:40|137.57|135.07|137.61|135.11|137.62|135.12|137.57|135.07|14
1624897610000|2021-06-28 16:26:50|137.6|135.1|137.57|135.07|137.61|135.11|137.55|135.05|15
1624897620000|2021-06-28 16:27:00|137.56|135.06|137.6|135.1|137.61|135.11|137.54|135.04|11
1624897630000|2021-06-28 16:27:10|137.61|135.11|137.6|135.1|137.63|135.13|137.59|135.09|12
1624897640000|2021-06-28 16:27:20|137.59|135.09|137.64|135.14|137.65|135.15|137.57|135.07|12
1624897650000|2021-06-28 16:27:30|137.65|135.15|137.62|135.12|137.65|135.15|137.6|135.1|12
1624897660000|2021-06-28 16:27:40|137.63|135.13|137.5|135|137.64|135.14|137.48|134.98|21
1624897670000|2021-06-28 16:27:50|137.49|134.99|137.58|135.08|137.62|135.12|137.47|134.97|18
1624897680000|2021-06-28 16:28:00|137.57|135.07|137.53|135.03|137.58|135.08|137.52|135.02|21
1624897690000|2021-06-28 16:28:10|137.52|135.02|137.47|134.97|137.52|135.02|137.41|134.91|23
1624897700000|2021-06-28 16:28:20|137.48|134.98|137.52|135.02|137.53|135.03|137.47|134.97|23
1624897710000|2021-06-28 16:28:30|137.54|135.04|137.6|135.1|137.61|135.11|137.5|135|16
1624897720000|2021-06-28 16:28:40|137.59|135.09|137.65|135.15|137.65|135.15|137.59|135.09|11
1624897730000|2021-06-28 16:28:50|137.66|135.16|137.59|135.09|137.66|135.16|137.55|135.05|14
1624897740000|2021-06-28 16:29:00|137.6|135.1|137.69|135.19|137.71|135.21|137.6|135.1|17
1624897750000|2021-06-28 16:29:10|137.7|135.2|137.69|135.19|137.73|135.23|137.68|135.18|12
1624897760000|2021-06-28 16:29:20|137.7|135.2|137.68|135.18|137.7|135.2|137.67|135.17|11
1624897770000|2021-06-28 16:29:30|137.67|135.17|137.62|135.12|137.72|135.22|137.61|135.11|14
1624897780000|2021-06-28 16:29:40|137.61|135.11|137.65|135.15|137.65|135.15|137.58|135.08|14
1624897790000|2021-06-28 16:29:50|137.64|135.14|137.79|135.29|137.8|135.3|137.64|135.14|16
1624897800000|2021-06-28 16:30:00|137.78|135.28|137.94|135.44|137.97|135.47|137.78|135.28|14
1624897810000|2021-06-28 16:30:10|137.92|135.42|138.1|135.6|138.1|135.6|137.92|135.42|19
1624897820000|2021-06-28 16:30:20|138.12|135.62|138.2|135.7|138.2|135.7|138.09|135.59|17
1624897830000|2021-06-28 16:30:30|138.21|135.71|138.32|135.82|138.32|135.82|138.2|135.7|21
1624897840000|2021-06-28 16:30:40|138.35|135.85|138.57|136.07|138.57|136.07|138.35|135.85|24
1624897850000|2021-06-28 16:30:50|138.56|136.06|138.6|136.1|138.63|136.13|138.56|136.06|17
1624897860000|2021-06-28 16:31:00|138.59|136.09|138.82|136.32|138.84|136.34|138.59|136.09|25
1624897870000|2021-06-28 16:31:10|138.8|136.3|138.46|135.96|138.81|136.31|138.46|135.96|27
1624897880000|2021-06-28 16:31:20|138.48|135.98|138.37|135.87|138.48|135.98|138.35|135.85|16
1624897890000|2021-06-28 16:31:30|138.34|135.84|138.31|135.81|138.4|135.9|138.25|135.75|23
1624897900000|2021-06-28 16:31:40|138.32|135.82|138.32|135.82|138.34|135.84|138.31|135.81|12
1624897910000|2021-06-28 16:31:50|138.33|135.83|138.34|135.84|138.34|135.84|138.31|135.81|9
1624897920000|2021-06-28 16:32:00|138.35|135.85|138.44|135.94|138.48|135.98|138.35|135.85|20
1624897930000|2021-06-28 16:32:10|138.43|135.93|138.44|135.94|138.47|135.97|138.39|135.89|23
1624897940000|2021-06-28 16:32:20|138.45|135.95|138.52|136.02|138.62|136.12|138.44|135.94|27
1624897950000|2021-06-28 16:32:30|138.51|136.01|138.39|135.89|138.51|136.01|138.37|135.87|26
1624897960000|2021-06-28 16:32:40|138.42|135.92|138.23|135.73|138.44|135.94|138.22|135.72|14
1624897970000|2021-06-28 16:32:50|138.16|135.66|138.15|135.65|138.27|135.77|138.12|135.62|21
1624897980000|2021-06-28 16:33:00|138.14|135.64|138.13|135.63|138.16|135.66|138.09|135.59|17
1624897990000|2021-06-28 16:33:10|138.16|135.66|138.15|135.65|138.19|135.69|138.15|135.65|19
1624898000000|2021-06-28 16:33:20|138.13|135.63|138.06|135.56|138.14|135.64|138.01|135.51|24
1624898010000|2021-06-28 16:33:30|138.07|135.57|137.92|135.42|138.07|135.57|137.92|135.42|17
1624898020000|2021-06-28 16:33:40|137.93|135.43|138.01|135.51|138.02|135.52|137.92|135.42|20
1624898030000|2021-06-28 16:33:50|138.02|135.52|137.9|135.4|138.04|135.54|137.9|135.4|17
1624898040000|2021-06-28 16:34:00|137.93|135.43|137.88|135.38|137.93|135.43|137.88|135.38|14
1624898050000|2021-06-28 16:34:10|137.87|135.37|137.99|135.49|138.02|135.52|137.85|135.35|23
1624898060000|2021-06-28 16:34:20|138|135.5|137.92|135.42|138|135.5|137.91|135.41|14
1624898070000|2021-06-28 16:34:30|137.91|135.41|137.9|135.4|137.99|135.49|137.9|135.4|16
1624898080000|2021-06-28 16:34:40|137.89|135.39|137.78|135.28|137.91|135.41|137.78|135.28|20
1624898090000|2021-06-28 16:34:50|137.76|135.26|137.79|135.29|137.86|135.36|137.76|135.26|21
1624898100000|2021-06-28 16:35:00|137.78|135.28|137.85|135.35|137.85|135.35|137.77|135.27|21
1624898110000|2021-06-28 16:35:10|137.84|135.34|137.83|135.33|137.86|135.36|137.82|135.32|14
1624898120000|2021-06-28 16:35:20|137.82|135.32|137.65|135.15|137.82|135.32|137.65|135.15|24
1624898130000|2021-06-28 16:35:30|137.64|135.14|137.52|135.02|137.66|135.16|137.49|134.99|28
1624898140000|2021-06-28 16:35:40|137.53|135.03|137.63|135.13|137.67|135.17|137.53|135.03|27
1624898150000|2021-06-28 16:35:50|137.62|135.12|137.63|135.13|137.65|135.15|137.58|135.08|25
1624898160000|2021-06-28 16:36:00|137.6|135.1|137.63|135.13|137.66|135.16|137.59|135.09|16
1624898170000|2021-06-28 16:36:10|137.6|135.1|137.59|135.09|137.64|135.14|137.57|135.07|11
1624898180000|2021-06-28 16:36:20|137.62|135.12|137.58|135.08|137.64|135.14|137.57|135.07|19
1624898190000|2021-06-28 16:36:30|137.59|135.09|137.58|135.08|137.6|135.1|137.57|135.07|17
1624898200000|2021-06-28 16:36:40|137.57|135.07|137.47|134.97|137.58|135.08|137.44|134.94|20
1624898210000|2021-06-28 16:36:50|137.45|134.95|137.49|134.99|137.51|135.01|137.38|134.88|20
1624898220000|2021-06-28 16:37:00|137.48|134.98|137.55|135.05|137.58|135.08|137.46|134.96|25
1624898230000|2021-06-28 16:37:10|137.54|135.04|137.55|135.05|137.56|135.06|137.54|135.04|11
1624898240000|2021-06-28 16:37:20|137.54|135.04|137.56|135.06|137.57|135.07|137.48|134.98|19
1624898250000|2021-06-28 16:37:30|137.55|135.05|137.6|135.1|137.6|135.1|137.52|135.02|17
1624898260000|2021-06-28 16:37:40|137.58|135.08|137.79|135.29|137.79|135.29|137.58|135.08|18
1624898270000|2021-06-28 16:37:50|137.8|135.3|137.78|135.28|137.83|135.33|137.78|135.28|12
1624898280000|2021-06-28 16:38:00|137.79|135.29|137.63|135.13|137.79|135.29|137.58|135.08|24
1624898290000|2021-06-28 16:38:10|137.62|135.12|137.56|135.06|137.68|135.18|137.56|135.06|21
1624898300000|2021-06-28 16:38:20|137.55|135.05|137.7|135.2|137.7|135.2|137.53|135.03|20
1624898310000|2021-06-28 16:38:30|137.65|135.15|137.64|135.14|137.65|135.15|137.61|135.11|20
1624898320000|2021-06-28 16:38:40|137.65|135.15|137.8|135.3|137.82|135.32|137.64|135.14|14
1624898330000|2021-06-28 16:38:50|137.79|135.29|137.73|135.23|137.79|135.29|137.73|135.23|12
1624898340000|2021-06-28 16:39:00|137.74|135.24|137.82|135.32|137.82|135.32|137.73|135.23|19
1624898350000|2021-06-28 16:39:10|137.81|135.31|137.77|135.27|137.84|135.34|137.75|135.25|17
1624898360000|2021-06-28 16:39:20|137.76|135.26|137.84|135.34|137.85|135.35|137.75|135.25|20
1624898370000|2021-06-28 16:39:30|137.85|135.35|137.77|135.27|137.86|135.36|137.76|135.26|12
1624898380000|2021-06-28 16:39:40|137.75|135.25|137.79|135.29|137.81|135.31|137.73|135.23|22
1624898390000|2021-06-28 16:39:50|137.8|135.3|137.76|135.26|137.83|135.33|137.76|135.26|19
1624898400000|2021-06-28 16:40:00|137.77|135.27|137.8|135.3|137.82|135.32|137.77|135.27|17
1624898410000|2021-06-28 16:40:10|137.81|135.31|137.8|135.3|137.81|135.31|137.8|135.3|8
1624898420000|2021-06-28 16:40:20|137.79|135.29|137.79|135.29|137.81|135.31|137.79|135.29|7
1624898430000|2021-06-28 16:40:30|137.8|135.3|137.81|135.31|137.81|135.31|137.79|135.29|4
1624898440000|2021-06-28 16:40:40|137.8|135.3|137.82|135.32|137.83|135.33|137.8|135.3|6
1624898450000|2021-06-28 16:40:50|137.83|135.33|137.84|135.34|137.84|135.34|137.81|135.31|14
1624898460000|2021-06-28 16:41:00|137.83|135.33|137.79|135.29|137.83|135.33|137.79|135.29|11
1624898470000|2021-06-28 16:41:10|137.8|135.3|137.8|135.3|137.81|135.31|137.78|135.28|10
1624898480000|2021-06-28 16:41:20|137.79|135.29|137.86|135.36|137.87|135.37|137.79|135.29|19
1624898490000|2021-06-28 16:41:30|137.85|135.35|137.97|135.47|137.98|135.48|137.85|135.35|15
1624898500000|2021-06-28 16:41:40|137.98|135.48|137.94|135.44|137.98|135.48|137.94|135.44|12
1624898510000|2021-06-28 16:41:50|137.95|135.45|138.15|135.65|138.15|135.65|137.95|135.45|15
1624898520000|2021-06-28 16:42:00|138.16|135.66|138.22|135.72|138.22|135.72|138.16|135.66|11
1624898530000|2021-06-28 16:42:10|138.23|135.73|138.23|135.73|138.23|135.73|138.22|135.72|3
1624898540000|2021-06-28 16:42:20|138.24|135.74|138.34|135.84|138.34|135.84|138.24|135.74|14
1624898550000|2021-06-28 16:42:30|138.33|135.83|138.49|135.99|138.49|135.99|138.33|135.83|13
1624898560000|2021-06-28 16:42:40|138.5|136|138.31|135.81|138.56|136.06|138.3|135.8|18
1624898570000|2021-06-28 16:42:50|138.29|135.79|138.19|135.69|138.29|135.79|138.19|135.69|19
1624898580000|2021-06-28 16:43:00|138.18|135.68|138.13|135.63|138.19|135.69|138.06|135.56|21
1624898590000|2021-06-28 16:43:10|138.1|135.6|138.02|135.52|138.15|135.65|138.02|135.52|18
1624898600000|2021-06-28 16:43:20|138|135.5|138.03|135.53|138.03|135.53|137.99|135.49|14
1624898610000|2021-06-28 16:43:30|138.01|135.51|138.17|135.67|138.18|135.68|138.01|135.51|21
1624898620000|2021-06-28 16:43:40|138.18|135.68|138.22|135.72|138.26|135.76|138.18|135.68|12
1624898630000|2021-06-28 16:43:50|138.23|135.73|138.11|135.61|138.23|135.73|138.11|135.61|14
1624898640000|2021-06-28 16:44:00|138.1|135.6|138.05|135.55|138.1|135.6|138.04|135.54|8
1624898650000|2021-06-28 16:44:10|138.04|135.54|137.96|135.46|138.05|135.55|137.96|135.46|12
1624898660000|2021-06-28 16:44:20|137.93|135.43|137.91|135.41|137.93|135.43|137.88|135.38|22
1624898670000|2021-06-28 16:44:30|137.9|135.4|137.96|135.46|137.96|135.46|137.89|135.39|15
1624898680000|2021-06-28 16:44:40|137.91|135.41|137.92|135.42|137.99|135.49|137.9|135.4|19
1624898690000|2021-06-28 16:44:50|137.91|135.41|137.88|135.38|137.98|135.48|137.83|135.33|25
1624898700000|2021-06-28 16:45:00|137.89|135.39|137.96|135.46|137.97|135.47|137.85|135.35|17
1624898710000|2021-06-28 16:45:10|137.98|135.48|137.99|135.49|138.02|135.52|137.98|135.48|8
1624898720000|2021-06-28 16:45:20|138|135.5|138.1|135.6|138.11|135.61|137.99|135.49|12
1624898730000|2021-06-28 16:45:30|138.12|135.62|138.18|135.68|138.19|135.69|138.12|135.62|10
1624898740000|2021-06-28 16:45:40|138.15|135.65|138.22|135.72|138.22|135.72|138.15|135.65|12
1624898750000|2021-06-28 16:45:50|138.23|135.73|138.27|135.77|138.27|135.77|138.21|135.71|16
1624898760000|2021-06-28 16:46:00|138.28|135.78|138.23|135.73|138.31|135.81|138.23|135.73|16
1624898770000|2021-06-28 16:46:10|138.24|135.74|138.23|135.73|138.24|135.74|138.22|135.72|12
1624898780000|2021-06-28 16:46:20|138.22|135.72|138.34|135.84|138.34|135.84|138.22|135.72|13
1624898790000|2021-06-28 16:46:30|138.35|135.85|138.41|135.91|138.42|135.92|138.35|135.85|10
1624898800000|2021-06-28 16:46:40|138.4|135.9|138.48|135.98|138.48|135.98|138.4|135.9|17
1624898810000|2021-06-28 16:46:50|138.47|135.97|138.56|136.06|138.56|136.06|138.45|135.95|16
1624898820000|2021-06-28 16:47:00|138.59|136.09|138.57|136.07|138.59|136.09|138.53|136.03|17
1624898830000|2021-06-28 16:47:10|138.55|136.05|138.63|136.13|138.63|136.13|138.48|135.98|20
1624898840000|2021-06-28 16:47:20|138.62|136.12|138.73|136.23|138.73|136.23|138.61|136.11|11
1624898850000|2021-06-28 16:47:30|138.74|136.24|139.05|136.55|139.06|136.56|138.74|136.24|17
1624898860000|2021-06-28 16:47:40|139.09|136.59|139.03|136.53|139.28|136.78|139.03|136.53|20
1624898870000|2021-06-28 16:47:50|138.91|136.41|138.92|136.42|139.07|136.57|138.82|136.32|27
1624898880000|2021-06-28 16:48:00|138.94|136.44|139.19|136.69|139.24|136.74|138.94|136.44|23
1624898890000|2021-06-28 16:48:10|139.17|136.67|139.31|136.81|139.31|136.81|139.17|136.67|25
1624898900000|2021-06-28 16:48:20|139.33|136.83|139.29|136.79|139.38|136.88|139.25|136.75|15
1624898910000|2021-06-28 16:48:30|139.25|136.75|139.02|136.52|139.28|136.78|139.02|136.52|17
1624898920000|2021-06-28 16:48:40|138.98|136.48|138.98|136.48|139.06|136.56|138.98|136.48|15
1624898930000|2021-06-28 16:48:50|138.97|136.47|138.87|136.37|138.99|136.49|138.87|136.37|13
1624898940000|2021-06-28 16:49:00|138.88|136.38|139.03|136.53|139.04|136.54|138.83|136.33|20
1624898950000|2021-06-28 16:49:10|139.04|136.54|138.98|136.48|139.04|136.54|138.98|136.48|15
1624898960000|2021-06-28 16:49:20|138.97|136.47|138.95|136.45|138.97|136.47|138.95|136.45|7
1624898970000|2021-06-28 16:49:30|138.97|136.47|138.81|136.31|138.97|136.47|138.77|136.27|22
1624898980000|2021-06-28 16:49:40|138.82|136.32|138.86|136.36|138.99|136.49|138.82|136.32|19
1624898990000|2021-06-28 16:49:50|138.89|136.39|138.98|136.48|139.02|136.52|138.85|136.35|20
1624899000000|2021-06-28 16:50:00|139|136.5|139.05|136.55|139.06|136.56|138.94|136.44|20
1624899010000|2021-06-28 16:50:10|139.01|136.51|139.01|136.51|139.01|136.51|138.96|136.46|16
1624899020000|2021-06-28 16:50:20|139|136.5|138.95|136.45|139.04|136.54|138.94|136.44|21
1624899030000|2021-06-28 16:50:30|138.96|136.46|138.99|136.49|139|136.5|138.96|136.46|10
1624899040000|2021-06-28 16:50:40|138.98|136.48|138.99|136.49|139.01|136.51|138.98|136.48|4
1624899050000|2021-06-28 16:50:50|138.98|136.48|139.08|136.58|139.08|136.58|138.95|136.45|21
1624899060000|2021-06-28 16:51:00|139.09|136.59|139.15|136.65|139.18|136.68|139.09|136.59|19
1624899070000|2021-06-28 16:51:10|139.14|136.64|139.21|136.71|139.22|136.72|139.08|136.58|13
1624899080000|2021-06-28 16:51:20|139.23|136.73|139.3|136.8|139.3|136.8|139.23|136.73|14
1624899090000|2021-06-28 16:51:30|139.27|136.77|139.29|136.79|139.3|136.8|139.27|136.77|6
1624899100000|2021-06-28 16:51:40|139.28|136.78|139.29|136.79|139.39|136.89|139.25|136.75|20
1624899110000|2021-06-28 16:51:50|139.26|136.76|139.3|136.8|139.35|136.85|139.26|136.76|13
1624899120000|2021-06-28 16:52:00|139.31|136.81|139.36|136.86|139.4|136.9|139.31|136.81|11
1624899130000|2021-06-28 16:52:10|139.37|136.87|139.4|136.9|139.4|136.9|139.35|136.85|11
1624899140000|2021-06-28 16:52:20|139.38|136.88|139.36|136.86|139.43|136.93|139.36|136.86|18
1624899150000|2021-06-28 16:52:30|139.35|136.85|139.87|137.37|139.87|137.37|139.35|136.85|24
1624899160000|2021-06-28 16:52:40|139.88|137.38|140.17|137.67|140.17|137.67|139.88|137.38|24
1624899170000|2021-06-28 16:52:50|140.19|137.69|139.97|137.47|140.19|137.69|139.97|137.47|22
1624899180000|2021-06-28 16:53:00|139.98|137.48|139.73|137.23|139.98|137.48|139.61|137.11|25
1624899190000|2021-06-28 16:53:10|139.74|137.24|139.84|137.34|140|137.5|139.74|137.24|22
1624899200000|2021-06-28 16:53:20|139.8|137.3|139.76|137.26|139.84|137.34|139.73|137.23|16
1624899210000|2021-06-28 16:53:30|139.77|137.27|139.6|137.1|139.77|137.27|139.57|137.07|14
1624899220000|2021-06-28 16:53:40|139.57|137.07|139.64|137.14|139.67|137.17|139.57|137.07|27
1624899230000|2021-06-28 16:53:50|139.65|137.15|139.59|137.09|139.65|137.15|139.54|137.04|15
1624899240000|2021-06-28 16:54:00|139.57|137.07|139.63|137.13|139.65|137.15|139.56|137.06|20
1624899250000|2021-06-28 16:54:10|139.62|137.12|139.65|137.15|139.66|137.16|139.59|137.09|15
1624899260000|2021-06-28 16:54:20|139.66|137.16|139.75|137.25|139.75|137.25|139.64|137.14|21
1624899270000|2021-06-28 16:54:30|139.76|137.26|139.62|137.12|139.76|137.26|139.6|137.1|24
1624899280000|2021-06-28 16:54:40|139.6|137.1|139.67|137.17|139.73|137.23|139.58|137.08|21
1624899290000|2021-06-28 16:54:50|139.66|137.16|139.66|137.16|139.68|137.18|139.65|137.15|9
1624899300000|2021-06-28 16:55:00|139.7|137.2|139.59|137.09|139.7|137.2|139.56|137.06|16
1624899310000|2021-06-28 16:55:10|139.58|137.08|139.4|136.9|139.58|137.08|139.32|136.82|24
1624899320000|2021-06-28 16:55:20|139.41|136.91|139.38|136.88|139.41|136.91|139.37|136.87|15
1624899330000|2021-06-28 16:55:30|139.36|136.86|139.46|136.96|139.46|136.96|139.28|136.78|15
1624899340000|2021-06-28 16:55:40|139.51|137.01|139.58|137.08|139.67|137.17|139.51|137.01|27
1624899350000|2021-06-28 16:55:50|139.57|137.07|139.55|137.05|139.62|137.12|139.55|137.05|10
1624899360000|2021-06-28 16:56:00|139.54|137.04|139.78|137.28|139.78|137.28|139.54|137.04|29
1624899370000|2021-06-28 16:56:10|139.79|137.29|139.82|137.32|139.82|137.32|139.74|137.24|19
1624899380000|2021-06-28 16:56:20|139.84|137.34|140.03|137.53|140.03|137.53|139.84|137.34|18
1624899390000|2021-06-28 16:56:30|140.04|137.54|140.02|137.52|140.06|137.56|140.02|137.52|23
1624899400000|2021-06-28 16:56:40|140.01|137.51|140.05|137.55|140.05|137.55|139.99|137.49|13
1624899410000|2021-06-28 16:56:50|140.04|137.54|140.1|137.6|140.1|137.6|140.01|137.51|18
1624899420000|2021-06-28 16:57:00|140.09|137.59|140.12|137.62|140.13|137.63|140.09|137.59|11
1624899430000|2021-06-28 16:57:10|140.11|137.61|140|137.5|140.11|137.61|139.99|137.49|16
1624899440000|2021-06-28 16:57:20|139.98|137.48|139.96|137.46|139.98|137.48|139.96|137.46|2
1624899450000|2021-06-28 16:57:30|139.97|137.47|139.96|137.46|140.02|137.52|139.96|137.46|11
1624899460000|2021-06-28 16:57:40|139.97|137.47|139.96|137.46|140.01|137.51|139.96|137.46|12
1624899470000|2021-06-28 16:57:50|139.94|137.44|140.01|137.51|140.02|137.52|139.92|137.42|17
1624899480000|2021-06-28 16:58:00|140.04|137.54|139.98|137.48|140.05|137.55|139.98|137.48|16
1624899490000|2021-06-28 16:58:10|139.97|137.47|139.94|137.44|139.97|137.47|139.9|137.4|18
1624899500000|2021-06-28 16:58:20|139.93|137.43|139.89|137.39|139.93|137.43|139.88|137.38|13
1624899510000|2021-06-28 16:58:30|139.88|137.38|139.73|137.23|139.88|137.38|139.7|137.2|20
1624899520000|2021-06-28 16:58:40|139.71|137.21|139.75|137.25|139.79|137.29|139.71|137.21|16
1624899530000|2021-06-28 16:58:50|139.74|137.24|139.7|137.2|139.79|137.29|139.69|137.19|14
1624899540000|2021-06-28 16:59:00|139.71|137.21|139.88|137.38|139.91|137.41|139.69|137.19|15
1624899550000|2021-06-28 16:59:10|139.89|137.39|139.89|137.39|139.91|137.41|139.88|137.38|10
1624899560000|2021-06-28 16:59:20|139.91|137.41|139.88|137.38|139.91|137.41|139.86|137.36|9
1624899570000|2021-06-28 16:59:30|139.89|137.39|139.88|137.38|139.91|137.41|139.87|137.37|13
1624899580000|2021-06-28 16:59:40|139.89|137.39|139.88|137.38|139.9|137.4|139.87|137.37|7
1624899590000|2021-06-28 16:59:50|139.89|137.39|139.88|137.38|139.89|137.39|139.88|137.38|4
1624899600000|2021-06-28 17:00:00|139.89|137.39|139.92|137.42|139.94|137.44|139.88|137.38|15
1624899610000|2021-06-28 17:00:10|139.93|137.43|139.81|137.31|139.93|137.43|139.81|137.31|14
1624899620000|2021-06-28 17:00:20|139.82|137.32|139.79|137.29|139.82|137.32|139.79|137.29|6
1624899630000|2021-06-28 17:00:30|139.77|137.27|139.68|137.18|139.77|137.27|139.67|137.17|25
1624899640000|2021-06-28 17:00:40|139.67|137.17|139.53|137.03|139.71|137.21|139.53|137.03|20
1624899650000|2021-06-28 17:00:50|139.45|136.95|139.42|136.92|139.48|136.98|139.28|136.78|21
1624899660000|2021-06-28 17:01:00|139.43|136.93|139.45|136.95|139.58|137.08|139.41|136.91|23
1624899670000|2021-06-28 17:01:10|139.44|136.94|139.42|136.92|139.48|136.98|139.39|136.89|17
1624899680000|2021-06-28 17:01:20|139.36|136.86|139.38|136.88|139.38|136.88|139.36|136.86|12
1624899690000|2021-06-28 17:01:30|139.37|136.87|139.35|136.85|139.38|136.88|139.33|136.83|14
1624899700000|2021-06-28 17:01:40|139.36|136.86|139.48|136.98|139.48|136.98|139.36|136.86|16
1624899710000|2021-06-28 17:01:50|139.49|136.99|139.62|137.12|139.62|137.12|139.49|136.99|16
1624899720000|2021-06-28 17:02:00|139.61|137.11|139.61|137.11|139.62|137.12|139.56|137.06|13
1624899730000|2021-06-28 17:02:10|139.6|137.1|139.61|137.11|139.62|137.12|139.55|137.05|16
1624899740000|2021-06-28 17:02:20|139.6|137.1|139.5|137|139.6|137.1|139.5|137|13
1624899750000|2021-06-28 17:02:30|139.51|137.01|139.67|137.17|139.67|137.17|139.49|136.99|21
1624899760000|2021-06-28 17:02:40|139.69|137.19|139.95|137.45|139.95|137.45|139.69|137.19|18
1624899770000|2021-06-28 17:02:50|139.96|137.46|139.89|137.39|139.97|137.47|139.88|137.38|19
1624899780000|2021-06-28 17:03:00|139.88|137.38|139.76|137.26|139.88|137.38|139.75|137.25|24
1624899790000|2021-06-28 17:03:10|139.75|137.25|139.76|137.26|139.78|137.28|139.72|137.22|21
1624899800000|2021-06-28 17:03:20|139.77|137.27|139.73|137.23|139.78|137.28|139.71|137.21|21
1624899810000|2021-06-28 17:03:30|139.72|137.22|139.71|137.21|139.78|137.28|139.67|137.17|18
1624899820000|2021-06-28 17:03:40|139.72|137.22|139.7|137.2|139.75|137.25|139.7|137.2|11
1624899830000|2021-06-28 17:03:50|139.69|137.19|139.65|137.15|139.71|137.21|139.64|137.14|9
1624899840000|2021-06-28 17:04:00|139.63|137.13|139.55|137.05|139.64|137.14|139.53|137.03|13
1624899850000|2021-06-28 17:04:10|139.54|137.04|139.47|136.97|139.54|137.04|139.47|136.97|12
1624899860000|2021-06-28 17:04:20|139.48|136.98|139.48|136.98|139.49|136.99|139.47|136.97|11
1624899870000|2021-06-28 17:04:30|139.49|136.99|139.49|136.99|139.5|137|139.47|136.97|9
1624899880000|2021-06-28 17:04:40|139.48|136.98|139.47|136.97|139.49|136.99|139.46|136.96|5
1624899890000|2021-06-28 17:04:50|139.46|136.96|139.41|136.91|139.46|136.96|139.41|136.91|5
1624899900000|2021-06-28 17:05:00|139.42|136.92|139.4|136.9|139.47|136.97|139.4|136.9|15
1624899910000|2021-06-28 17:05:10|139.38|136.88|139.37|136.87|139.39|136.89|139.36|136.86|8
1624899920000|2021-06-28 17:05:20|139.36|136.86|139.2|136.7|139.37|136.87|139.2|136.7|24
1624899930000|2021-06-28 17:05:30|139.19|136.69|139.15|136.65|139.2|136.7|139.15|136.65|14
1624899940000|2021-06-28 17:05:40|139.14|136.64|139.03|136.53|139.18|136.68|139.03|136.53|17
1624899950000|2021-06-28 17:05:50|139.01|136.51|139.07|136.57|139.07|136.57|138.96|136.46|17
1624899960000|2021-06-28 17:06:00|139.04|136.54|139.02|136.52|139.07|136.57|138.99|136.49|13
1624899970000|2021-06-28 17:06:10|139.03|136.53|139.01|136.51|139.04|136.54|138.98|136.48|16
1624899980000|2021-06-28 17:06:20|139.02|136.52|139.01|136.51|139.02|136.52|138.95|136.45|15
1624899990000|2021-06-28 17:06:30|139.02|136.52|139.02|136.52|139.02|136.52|138.99|136.49|12
1624900000000|2021-06-28 17:06:40|139.03|136.53|139.02|136.52|139.04|136.54|139.02|136.52|6
1624900010000|2021-06-28 17:06:50|139.03|136.53|139.08|136.58|139.12|136.62|139.03|136.53|10
1624900020000|2021-06-28 17:07:00|139.06|136.56|139.06|136.56|139.08|136.58|139.04|136.54|8
1624900030000|2021-06-28 17:07:10|139.05|136.55|139.1|136.6|139.11|136.61|139.05|136.55|10
1624900040000|2021-06-28 17:07:20|139.07|136.57|139.29|136.79|139.29|136.79|139.07|136.57|16
1624900050000|2021-06-28 17:07:30|139.28|136.78|139.23|136.73|139.38|136.88|139.23|136.73|25
1624900060000|2021-06-28 17:07:40|139.24|136.74|139.22|136.72|139.25|136.75|139.19|136.69|17
1624900070000|2021-06-28 17:07:50|139.21|136.71|139.17|136.67|139.24|136.74|139.16|136.66|9
1624900080000|2021-06-28 17:08:00|139.16|136.66|139.18|136.68|139.18|136.68|139.11|136.61|14
1624900090000|2021-06-28 17:08:10|139.2|136.7|139.3|136.8|139.31|136.81|139.2|136.7|11
1624900100000|2021-06-28 17:08:20|139.29|136.79|139.15|136.65|139.3|136.8|139.15|136.65|13
1624900110000|2021-06-28 17:08:30|139.16|136.66|138.97|136.47|139.16|136.66|138.97|136.47|19
1624900120000|2021-06-28 17:08:40|138.96|136.46|138.89|136.39|138.98|136.48|138.89|136.39|21
1624900130000|2021-06-28 17:08:50|138.9|136.4|138.86|136.36|138.91|136.41|138.86|136.36|17
1624900140000|2021-06-28 17:09:00|138.85|136.35|138.96|136.46|138.96|136.46|138.84|136.34|15
1624900150000|2021-06-28 17:09:10|138.97|136.47|138.92|136.42|139.01|136.51|138.92|136.42|7
1624900160000|2021-06-28 17:09:20|138.91|136.41|138.91|136.41|138.91|136.41|138.9|136.4|3
1624900170000|2021-06-28 17:09:30|138.9|136.4|138.85|136.35|138.94|136.44|138.85|136.35|15
1624900180000|2021-06-28 17:09:40|138.84|136.34|138.9|136.4|138.9|136.4|138.84|136.34|17
1624900190000|2021-06-28 17:09:50|138.92|136.42|139.21|136.71|139.21|136.71|138.92|136.42|19
1624900200000|2021-06-28 17:10:00|139.22|136.72|138.96|136.46|139.22|136.72|138.96|136.46|24
1624900210000|2021-06-28 17:10:10|138.98|136.48|138.96|136.46|138.98|136.48|138.95|136.45|16
1624900220000|2021-06-28 17:10:20|138.97|136.47|138.99|136.49|138.99|136.49|138.94|136.44|9
1624900230000|2021-06-28 17:10:30|138.97|136.47|138.96|136.46|139|136.5|138.96|136.46|15
1624900240000|2021-06-28 17:10:40|138.95|136.45|138.9|136.4|138.95|136.45|138.9|136.4|11
1624900250000|2021-06-28 17:10:50|138.89|136.39|138.92|136.42|138.92|136.42|138.89|136.39|5
1624900260000|2021-06-28 17:11:00|138.91|136.41|138.89|136.39|138.91|136.41|138.88|136.38|11
1624900270000|2021-06-28 17:11:10|138.88|136.38|138.73|136.23|138.88|136.38|138.73|136.23|20
1624900280000|2021-06-28 17:11:20|138.72|136.22|138.62|136.12|138.74|136.24|138.62|136.12|16
1624900290000|2021-06-28 17:11:30|138.6|136.1|138.59|136.09|138.61|136.11|138.59|136.09|11
1624900300000|2021-06-28 17:11:40|138.58|136.08|138.59|136.09|138.59|136.09|138.56|136.06|10
1624900310000|2021-06-28 17:11:50|138.58|136.08|138.7|136.2|138.7|136.2|138.54|136.04|18
1624900320000|2021-06-28 17:12:00|138.69|136.19|138.86|136.36|138.93|136.43|138.69|136.19|22
1624900330000|2021-06-28 17:12:10|138.89|136.39|138.74|136.24|138.9|136.4|138.74|136.24|14
1624900340000|2021-06-28 17:12:20|138.75|136.25|138.8|136.3|138.8|136.3|138.73|136.23|10
1624900350000|2021-06-28 17:12:30|138.79|136.29|138.74|136.24|138.79|136.29|138.71|136.21|14
1624900360000|2021-06-28 17:12:40|138.73|136.23|138.74|136.24|138.75|136.25|138.7|136.2|9
1624900370000|2021-06-28 17:12:50|138.73|136.23|138.68|136.18|138.74|136.24|138.65|136.15|16
1624900380000|2021-06-28 17:13:00|138.67|136.17|138.67|136.17|138.75|136.25|138.66|136.16|15
1624900390000|2021-06-28 17:13:10|138.69|136.19|138.55|136.05|138.69|136.19|138.55|136.05|16
1624900400000|2021-06-28 17:13:20|138.56|136.06|138.54|136.04|138.56|136.06|138.52|136.02|15
1624900410000|2021-06-28 17:13:30|138.56|136.06|138.64|136.14|138.65|136.15|138.56|136.06|14
1624900420000|2021-06-28 17:13:40|138.65|136.15|138.56|136.06|138.67|136.17|138.53|136.03|18
1624900430000|2021-06-28 17:13:50|138.53|136.03|138.56|136.06|138.59|136.09|138.52|136.02|17
1624900440000|2021-06-28 17:14:00|138.53|136.03|138.55|136.05|138.58|136.08|138.5|136|19
1624900450000|2021-06-28 17:14:10|138.54|136.04|138.53|136.03|138.56|136.06|138.51|136.01|18
1624900460000|2021-06-28 17:14:20|138.52|136.02|138.62|136.12|138.63|136.13|138.52|136.02|12
1624900470000|2021-06-28 17:14:30|138.59|136.09|138.56|136.06|138.59|136.09|138.55|136.05|9
1624900480000|2021-06-28 17:14:40|138.57|136.07|138.55|136.05|138.61|136.11|138.55|136.05|14
1624900490000|2021-06-28 17:14:50|138.54|136.04|138.5|136|138.54|136.04|138.43|135.93|19
1624900500000|2021-06-28 17:15:00|138.52|136.02|138.45|135.95|138.52|136.02|138.4|135.9|17
1624900510000|2021-06-28 17:15:10|138.43|135.93|138.58|136.08|138.6|136.1|138.43|135.93|20
1624900520000|2021-06-28 17:15:20|138.57|136.07|138.66|136.16|138.7|136.2|138.55|136.05|22
1624900530000|2021-06-28 17:15:30|138.65|136.15|138.68|136.18|138.71|136.21|138.64|136.14|15
1624900540000|2021-06-28 17:15:40|138.66|136.16|138.65|136.15|138.7|136.2|138.65|136.15|11
1624900550000|2021-06-28 17:15:50|138.66|136.16|138.59|136.09|138.67|136.17|138.59|136.09|14
1624900560000|2021-06-28 17:16:00|138.58|136.08|138.68|136.18|138.68|136.18|138.58|136.08|11
1624900570000|2021-06-28 17:16:10|138.67|136.17|138.73|136.23|138.74|136.24|138.67|136.17|13
1624900580000|2021-06-28 17:16:20|138.74|136.24|138.93|136.43|138.93|136.43|138.74|136.24|18
1624900590000|2021-06-28 17:16:30|138.94|136.44|138.94|136.44|138.96|136.46|138.89|136.39|15
1624900600000|2021-06-28 17:16:40|138.95|136.45|139.02|136.52|139.05|136.55|138.89|136.39|24
1624900610000|2021-06-28 17:16:50|139|136.5|138.86|136.36|139|136.5|138.84|136.34|21
1624900620000|2021-06-28 17:17:00|138.87|136.37|138.87|136.37|138.89|136.39|138.85|136.35|14
1624900630000|2021-06-28 17:17:10|138.86|136.36|138.87|136.37|138.88|136.38|138.86|136.36|10
1624900640000|2021-06-28 17:17:20|138.88|136.38|138.83|136.33|138.88|136.38|138.83|136.33|6
1624900650000|2021-06-28 17:17:30|138.82|136.32|138.72|136.22|138.83|136.33|138.72|136.22|15
1624900660000|2021-06-28 17:17:40|138.75|136.25|138.65|136.15|138.75|136.25|138.64|136.14|16
1624900670000|2021-06-28 17:17:50|138.64|136.14|138.82|136.32|138.82|136.32|138.62|136.12|15
1624900680000|2021-06-28 17:18:00|138.81|136.31|138.79|136.29|138.82|136.32|138.76|136.26|14
1624900690000|2021-06-28 17:18:10|138.78|136.28|138.77|136.27|138.79|136.29|138.77|136.27|4
1624900700000|2021-06-28 17:18:20|138.76|136.26|138.68|136.18|138.76|136.26|138.67|136.17|20
1624900710000|2021-06-28 17:18:30|138.67|136.17|138.64|136.14|138.68|136.18|138.64|136.14|9
1624900720000|2021-06-28 17:18:40|138.63|136.13|138.58|136.08|138.64|136.14|138.54|136.04|14
1624900730000|2021-06-28 17:18:50|138.56|136.06|138.55|136.05|138.58|136.08|138.52|136.02|11
1624900740000|2021-06-28 17:19:00|138.53|136.03|138.16|135.66|138.53|136.03|138.16|135.66|17
1624900750000|2021-06-28 17:19:10|138.17|135.67|138.3|135.8|138.34|135.84|138.16|135.66|18
1624900760000|2021-06-28 17:19:20|138.29|135.79|138.13|135.63|138.29|135.79|138.13|135.63|24
1624900770000|2021-06-28 17:19:30|138.12|135.62|137.91|135.41|138.13|135.63|137.9|135.4|26
1624900780000|2021-06-28 17:19:40|137.92|135.42|138.1|135.6|138.1|135.6|137.92|135.42|25
1624900790000|2021-06-28 17:19:50|138.09|135.59|138.06|135.56|138.11|135.61|138.05|135.55|14
1624900800000|2021-06-28 17:20:00|138.08|135.58|138.18|135.68|138.18|135.68|138.07|135.57|17
1624900810000|2021-06-28 17:20:10|138.2|135.7|138.29|135.79|138.29|135.79|138.12|135.62|15
1624900820000|2021-06-28 17:20:20|138.28|135.78|138.29|135.79|138.33|135.83|138.24|135.74|20
1624900830000|2021-06-28 17:20:30|138.27|135.77|138.33|135.83|138.33|135.83|138.26|135.76|17
1624900840000|2021-06-28 17:20:40|138.34|135.84|138.44|135.94|138.44|135.94|138.29|135.79|20
1624900850000|2021-06-28 17:20:50|138.43|135.93|138.44|135.94|138.48|135.98|138.4|135.9|17
1624900860000|2021-06-28 17:21:00|138.43|135.93|138.35|135.85|138.45|135.95|138.34|135.84|12
1624900870000|2021-06-28 17:21:10|138.34|135.84|138.34|135.84|138.38|135.88|138.33|135.83|17
1624900880000|2021-06-28 17:21:20|138.35|135.85|138.33|135.83|138.35|135.85|138.32|135.82|11
1624900890000|2021-06-28 17:21:30|138.34|135.84|138.36|135.86|138.36|135.86|138.33|135.83|7
1624900900000|2021-06-28 17:21:40|138.37|135.87|138.43|135.93|138.43|135.93|138.37|135.87|10
1624900910000|2021-06-28 17:21:50|138.44|135.94|138.46|135.96|138.53|136.03|138.44|135.94|21
1624900920000|2021-06-28 17:22:00|138.45|135.95|138.4|135.9|138.47|135.97|138.4|135.9|15
1624900930000|2021-06-28 17:22:10|138.43|135.93|138.51|136.01|138.53|136.03|138.43|135.93|8
1624900940000|2021-06-28 17:22:20|138.52|136.02|138.51|136.01|138.52|136.02|138.49|135.99|10
1624900950000|2021-06-28 17:22:30|138.52|136.02|138.31|135.81|138.52|136.02|138.31|135.81|18
1624900960000|2021-06-28 17:22:40|138.32|135.82|138.3|135.8|138.32|135.82|138.26|135.76|26
1624900970000|2021-06-28 17:22:50|138.28|135.78|138.22|135.72|138.37|135.87|138.15|135.65|22
1624900980000|2021-06-28 17:23:00|138.23|135.73|138.32|135.82|138.32|135.82|138.21|135.71|18
1624900990000|2021-06-28 17:23:10|138.31|135.81|138.32|135.82|138.34|135.84|138.25|135.75|19
1624901000000|2021-06-28 17:23:20|138.33|135.83|138.35|135.85|138.38|135.88|138.32|135.82|14
1624901010000|2021-06-28 17:23:30|138.36|135.86|138.36|135.86|138.36|135.86|138.31|135.81|9
1624901020000|2021-06-28 17:23:40|138.35|135.85|138.34|135.84|138.35|135.85|138.32|135.82|8
1624901030000|2021-06-28 17:23:50|138.33|135.83|138.34|135.84|138.34|135.84|138.31|135.81|10
1624901040000|2021-06-28 17:24:00|138.33|135.83|138.34|135.84|138.44|135.94|138.33|135.83|15
1624901050000|2021-06-28 17:24:10|138.35|135.85|138.34|135.84|138.43|135.93|138.34|135.84|18
1624901060000|2021-06-28 17:24:20|138.35|135.85|138.26|135.76|138.4|135.9|138.26|135.76|16
1624901070000|2021-06-28 17:24:30|138.21|135.71|138.27|135.77|138.27|135.77|138.18|135.68|15
1624901080000|2021-06-28 17:24:40|138.26|135.76|138.21|135.71|138.34|135.84|138.21|135.71|25
1624901090000|2021-06-28 17:24:50|138.19|135.69|138.2|135.7|138.29|135.79|138.19|135.69|21
1624901100000|2021-06-28 17:25:00|138.21|135.71|138.36|135.86|138.36|135.86|138.21|135.71|15
1624901110000|2021-06-28 17:25:10|138.37|135.87|138.4|135.9|138.42|135.92|138.36|135.86|13
1624901120000|2021-06-28 17:25:20|138.41|135.91|138.34|135.84|138.44|135.94|138.34|135.84|14
1624901130000|2021-06-28 17:25:30|138.33|135.83|138.38|135.88|138.42|135.92|138.32|135.82|18
1624901140000|2021-06-28 17:25:40|138.36|135.86|138.33|135.83|138.41|135.91|138.33|135.83|18
1624901150000|2021-06-28 17:25:50|138.31|135.81|138.31|135.81|138.32|135.82|138.27|135.77|18
1624901160000|2021-06-28 17:26:00|138.32|135.82|138.38|135.88|138.4|135.9|138.32|135.82|15
1624901170000|2021-06-28 17:26:10|138.39|135.89|138.4|135.9|138.41|135.91|138.38|135.88|8
1624901180000|2021-06-28 17:26:20|138.41|135.91|138.43|135.93|138.44|135.94|138.41|135.91|6
1624901190000|2021-06-28 17:26:30|138.42|135.92|138.26|135.76|138.42|135.92|138.26|135.76|7
1624901200000|2021-06-28 17:26:40|138.23|135.73|138.18|135.68|138.24|135.74|138.15|135.65|19
1624901210000|2021-06-28 17:26:50|138.17|135.67|138.15|135.65|138.18|135.68|138.15|135.65|7
1624901220000|2021-06-28 17:27:00|138.16|135.66|138.14|135.64|138.16|135.66|138.13|135.63|16
1624901230000|2021-06-28 17:27:10|138.13|135.63|138.14|135.64|138.16|135.66|138.13|135.63|11
1624901240000|2021-06-28 17:27:20|138.15|135.65|138.14|135.64|138.17|135.67|138.14|135.64|9
1624901250000|2021-06-28 17:27:30|138.13|135.63|138.09|135.59|138.17|135.67|138.09|135.59|9
1624901260000|2021-06-28 17:27:40|138.1|135.6|138.18|135.68|138.23|135.73|138.1|135.6|20
1624901270000|2021-06-28 17:27:50|138.19|135.69|138.17|135.67|138.19|135.69|138.12|135.62|18
1624901280000|2021-06-28 17:28:00|138.16|135.66|138.2|135.7|138.21|135.71|138.16|135.66|9
1624901290000|2021-06-28 17:28:10|138.21|135.71|138.22|135.72|138.23|135.73|138.18|135.68|9
1624901300000|2021-06-28 17:28:20|138.23|135.73|138.2|135.7|138.25|135.75|138.2|135.7|12
1624901310000|2021-06-28 17:28:30|138.19|135.69|138.24|135.74|138.24|135.74|138.19|135.69|8
1624901320000|2021-06-28 17:28:40|138.23|135.73|138.21|135.71|138.25|135.75|138.2|135.7|14
1624901330000|2021-06-28 17:28:50|138.22|135.72|138.17|135.67|138.23|135.73|138.17|135.67|10
1624901340000|2021-06-28 17:29:00|138.19|135.69|138.15|135.65|138.22|135.72|138.15|135.65|15
1624901350000|2021-06-28 17:29:10|138.14|135.64|138.1|135.6|138.14|135.64|138.08|135.58|17
1624901360000|2021-06-28 17:29:20|138.11|135.61|138.16|135.66|138.16|135.66|138.1|135.6|6
1624901370000|2021-06-28 17:29:30|138.17|135.67|138.19|135.69|138.19|135.69|138.16|135.66|7
1624901380000|2021-06-28 17:29:40|138.18|135.68|138.28|135.78|138.28|135.78|138.16|135.66|10
1624901390000|2021-06-28 17:29:50|138.27|135.77|138.23|135.73|138.29|135.79|138.23|135.73|14
1624901400000|2021-06-28 17:30:00|138.24|135.74|138.19|135.69|138.25|135.75|138.16|135.66|14
1624901410000|2021-06-28 17:30:10|138.17|135.67|138.03|135.53|138.17|135.67|138.01|135.51|19
1624901420000|2021-06-28 17:30:20|138.05|135.55|138.04|135.54|138.09|135.59|138.04|135.54|20
1624901430000|2021-06-28 17:30:30|138.05|135.55|138.03|135.53|138.07|135.57|138.03|135.53|15
1624901440000|2021-06-28 17:30:40|138.04|135.54|138.02|135.52|138.06|135.56|138.01|135.51|10
1624901450000|2021-06-28 17:30:50|138.03|135.53|137.74|135.24|138.03|135.53|137.74|135.24|25
1624901460000|2021-06-28 17:31:00|137.75|135.25|137.84|135.34|137.85|135.35|137.74|135.24|20
1624901470000|2021-06-28 17:31:10|137.83|135.33|137.86|135.36|137.86|135.36|137.82|135.32|12
1624901480000|2021-06-28 17:31:20|137.87|135.37|137.87|135.37|137.88|135.38|137.85|135.35|15
1624901490000|2021-06-28 17:31:30|137.86|135.36|137.93|135.43|137.93|135.43|137.86|135.36|16
1624901500000|2021-06-28 17:31:40|137.92|135.42|137.9|135.4|137.93|135.43|137.87|135.37|16
1624901510000|2021-06-28 17:31:50|137.89|135.39|137.91|135.41|137.94|135.44|137.88|135.38|13
1624901520000|2021-06-28 17:32:00|137.92|135.42|137.84|135.34|137.92|135.42|137.79|135.29|19
1624901530000|2021-06-28 17:32:10|137.87|135.37|137.88|135.38|137.88|135.38|137.81|135.31|16
1624901540000|2021-06-28 17:32:20|137.81|135.31|137.66|135.16|137.82|135.32|137.66|135.16|15
1624901550000|2021-06-28 17:32:30|137.67|135.17|137.72|135.22|137.81|135.31|137.67|135.17|23
1624901560000|2021-06-28 17:32:40|137.71|135.21|137.76|135.26|137.78|135.28|137.71|135.21|18
1624901570000|2021-06-28 17:32:50|137.77|135.27|137.76|135.26|137.78|135.28|137.75|135.25|17
1624901580000|2021-06-28 17:33:00|137.77|135.27|137.79|135.29|137.81|135.31|137.76|135.26|7
1624901590000|2021-06-28 17:33:10|137.8|135.3|137.77|135.27|137.84|135.34|137.75|135.25|16
1624901600000|2021-06-28 17:33:20|137.75|135.25|137.77|135.27|137.79|135.29|137.74|135.24|17
1624901610000|2021-06-28 17:33:30|137.76|135.26|137.78|135.28|137.79|135.29|137.72|135.22|19
1624901620000|2021-06-28 17:33:40|137.77|135.27|137.79|135.29|137.82|135.32|137.76|135.26|13
1624901630000|2021-06-28 17:33:50|137.8|135.3|137.82|135.32|137.83|135.33|137.8|135.3|11
1624901640000|2021-06-28 17:34:00|137.81|135.31|137.79|135.29|137.88|135.38|137.77|135.27|15
1624901650000|2021-06-28 17:34:10|137.8|135.3|137.77|135.27|137.8|135.3|137.76|135.26|10
1624901660000|2021-06-28 17:34:20|137.75|135.25|137.8|135.3|137.8|135.3|137.73|135.23|13
1624901670000|2021-06-28 17:34:30|137.79|135.29|137.79|135.29|137.8|135.3|137.74|135.24|13
1624901680000|2021-06-28 17:34:40|137.8|135.3|137.85|135.35|137.85|135.35|137.78|135.28|17
1624901690000|2021-06-28 17:34:50|137.86|135.36|137.85|135.35|137.86|135.36|137.81|135.31|12
1624901700000|2021-06-28 17:35:00|137.86|135.36|137.76|135.26|137.86|135.36|137.76|135.26|12
1624901710000|2021-06-28 17:35:10|137.75|135.25|137.72|135.22|137.75|135.25|137.72|135.22|15
1624901720000|2021-06-28 17:35:20|137.71|135.21|137.72|135.22|137.72|135.22|137.71|135.21|2
1624901730000|2021-06-28 17:35:30|137.71|135.21|137.66|135.16|137.71|135.21|137.66|135.16|7
1624901740000|2021-06-28 17:35:40|137.65|135.15|137.64|135.14|137.65|135.15|137.59|135.09|14
1624901750000|2021-06-28 17:35:50|137.65|135.15|137.65|135.15|137.66|135.16|137.59|135.09|18
1624901760000|2021-06-28 17:36:00|137.64|135.14|137.47|134.97|137.65|135.15|137.47|134.97|16
1624901770000|2021-06-28 17:36:10|137.46|134.96|137.51|135.01|137.54|135.04|137.46|134.96|24
1624901780000|2021-06-28 17:36:20|137.49|134.99|137.55|135.05|137.56|135.06|137.49|134.99|10
1624901790000|2021-06-28 17:36:30|137.54|135.04|137.56|135.06|137.57|135.07|137.52|135.02|12
1624901800000|2021-06-28 17:36:40|137.55|135.05|137.54|135.04|137.56|135.06|137.52|135.02|9
1624901810000|2021-06-28 17:36:50|137.55|135.05|137.61|135.11|137.61|135.11|137.55|135.05|19
1624901820000|2021-06-28 17:37:00|137.6|135.1|137.58|135.08|137.6|135.1|137.47|134.97|23
1624901830000|2021-06-28 17:37:10|137.59|135.09|137.61|135.11|137.63|135.13|137.59|135.09|16
1624901840000|2021-06-28 17:37:20|137.59|135.09|137.61|135.11|137.61|135.11|137.57|135.07|13
1624901850000|2021-06-28 17:37:30|137.62|135.12|137.62|135.12|137.76|135.26|137.61|135.11|24
1624901860000|2021-06-28 17:37:40|137.64|135.14|137.66|135.16|137.7|135.2|137.64|135.14|14
1624901870000|2021-06-28 17:37:50|137.63|135.13|137.41|134.91|137.63|135.13|137.39|134.89|22
1624901880000|2021-06-28 17:38:00|137.43|134.93|137.44|134.94|137.46|134.96|137.42|134.92|20
1624901890000|2021-06-28 17:38:10|137.43|134.93|137.42|134.92|137.45|134.95|137.4|134.9|17
1624901900000|2021-06-28 17:38:20|137.43|134.93|137.43|134.93|137.44|134.94|137.39|134.89|9
1624901910000|2021-06-28 17:38:30|137.44|134.94|137.24|134.74|137.44|134.94|137.23|134.73|13
1624901920000|2021-06-28 17:38:40|137.23|134.73|137.21|134.71|137.28|134.78|137.19|134.69|22
1624901930000|2021-06-28 17:38:50|137.2|134.7|137.28|134.78|137.28|134.78|137.18|134.68|27
1624901940000|2021-06-28 17:39:00|137.27|134.77|137.31|134.81|137.34|134.84|137.25|134.75|23
1624901950000|2021-06-28 17:39:10|137.32|134.82|137.36|134.86|137.38|134.88|137.3|134.8|18
1624901960000|2021-06-28 17:39:20|137.35|134.85|137.48|134.98|137.57|135.07|137.35|134.85|28
1624901970000|2021-06-28 17:39:30|137.51|135.01|137.27|134.77|137.58|135.08|137.25|134.75|33
1624901980000|2021-06-28 17:39:40|137.26|134.76|137.17|134.67|137.26|134.76|137.17|134.67|26
1624901990000|2021-06-28 17:39:50|137.18|134.68|137.3|134.8|137.3|134.8|137.15|134.65|19
1624902000000|2021-06-28 17:40:00|137.36|134.86|137.52|135.02|137.52|135.02|137.28|134.78|23
1624902010000|2021-06-28 17:40:10|137.51|135.01|137.51|135.01|137.55|135.05|137.49|134.99|17
1624902020000|2021-06-28 17:40:20|137.52|135.02|137.53|135.03|137.54|135.04|137.49|134.99|19
1624902030000|2021-06-28 17:40:30|137.52|135.02|137.54|135.04|137.56|135.06|137.5|135|16
1624902040000|2021-06-28 17:40:40|137.56|135.06|137.4|134.9|137.6|135.1|137.38|134.88|17
1624902050000|2021-06-28 17:40:50|137.39|134.89|137.36|134.86|137.4|134.9|137.33|134.83|15
1624902060000|2021-06-28 17:41:00|137.35|134.85|137.43|134.93|137.43|134.93|137.34|134.84|14
1624902070000|2021-06-28 17:41:10|137.44|134.94|137.5|135|137.5|135|137.44|134.94|13
1624902080000|2021-06-28 17:41:20|137.49|134.99|137.57|135.07|137.58|135.08|137.49|134.99|12
1624902090000|2021-06-28 17:41:30|137.58|135.08|137.56|135.06|137.59|135.09|137.55|135.05|16
1624902100000|2021-06-28 17:41:40|137.55|135.05|137.55|135.05|137.56|135.06|137.53|135.03|14
1624902110000|2021-06-28 17:41:50|137.56|135.06|137.59|135.09|137.61|135.11|137.55|135.05|16
1624902120000|2021-06-28 17:42:00|137.58|135.08|137.54|135.04|137.59|135.09|137.54|135.04|14
1624902130000|2021-06-28 17:42:10|137.55|135.05|137.51|135.01|137.55|135.05|137.34|134.84|19
1624902140000|2021-06-28 17:42:20|137.5|135|137.42|134.92|137.52|135.02|137.38|134.88|20
1624902150000|2021-06-28 17:42:30|137.45|134.95|137.4|134.9|137.46|134.96|137.39|134.89|22
1624902160000|2021-06-28 17:42:40|137.41|134.91|137.47|134.97|137.47|134.97|137.29|134.79|28
1624902170000|2021-06-28 17:42:50|137.48|134.98|137.52|135.02|137.52|135.02|137.47|134.97|16
1624902180000|2021-06-28 17:43:00|137.51|135.01|137.46|134.96|137.52|135.02|137.45|134.95|14
1624902190000|2021-06-28 17:43:10|137.47|134.97|137.47|134.97|137.49|134.99|137.44|134.94|22
1624902200000|2021-06-28 17:43:20|137.46|134.96|137.49|134.99|137.54|135.04|137.46|134.96|23
1624902210000|2021-06-28 17:43:30|137.48|134.98|137.44|134.94|137.49|134.99|137.41|134.91|24
1624902220000|2021-06-28 17:43:40|137.45|134.95|137.45|134.95|137.45|134.95|137.35|134.85|22
1624902230000|2021-06-28 17:43:50|137.44|134.94|137.43|134.93|137.47|134.97|137.42|134.92|17
1624902240000|2021-06-28 17:44:00|137.42|134.92|137.35|134.85|137.42|134.92|137.33|134.83|15
1624902250000|2021-06-28 17:44:10|137.36|134.86|137.41|134.91|137.42|134.92|137.35|134.85|13
1624902260000|2021-06-28 17:44:20|137.42|134.92|137.47|134.97|137.47|134.97|137.39|134.89|15
1624902270000|2021-06-28 17:44:30|137.5|135|137.57|135.07|137.59|135.09|137.5|135|13
1624902280000|2021-06-28 17:44:40|137.58|135.08|137.5|135|137.59|135.09|137.5|135|10
1624902290000|2021-06-28 17:44:50|137.52|135.02|137.42|134.92|137.52|135.02|137.4|134.9|22
1624902300000|2021-06-28 17:45:00|137.44|134.94|137.53|135.03|137.53|135.03|137.43|134.93|17
1624902310000|2021-06-28 17:45:10|137.57|135.07|137.51|135.01|137.61|135.11|137.51|135.01|16
1624902320000|2021-06-28 17:45:20|137.49|134.99|137.36|134.86|137.5|135|137.34|134.84|18
1624902330000|2021-06-28 17:45:30|137.37|134.87|137.47|134.97|137.47|134.97|137.37|134.87|18
1624902340000|2021-06-28 17:45:40|137.52|135.02|137.47|134.97|137.55|135.05|137.47|134.97|23
1624902350000|2021-06-28 17:45:50|137.48|134.98|137.49|134.99|137.5|135|137.47|134.97|13
1624902360000|2021-06-28 17:46:00|137.48|134.98|137.5|135|137.52|135.02|137.48|134.98|19
1624902370000|2021-06-28 17:46:10|137.49|134.99|137.53|135.03|137.53|135.03|137.49|134.99|12
1624902380000|2021-06-28 17:46:20|137.54|135.04|137.53|135.03|137.54|135.04|137.48|134.98|10
1624902390000|2021-06-28 17:46:30|137.54|135.04|137.6|135.1|137.6|135.1|137.54|135.04|10
1624902400000|2021-06-28 17:46:40|137.59|135.09|137.6|135.1|137.61|135.11|137.59|135.09|7
1624902410000|2021-06-28 17:46:50|137.61|135.11|137.61|135.11|137.62|135.12|137.54|135.04|14
1624902420000|2021-06-28 17:47:00|137.64|135.14|137.66|135.16|137.66|135.16|137.6|135.1|4
1624902430000|2021-06-28 17:47:10|137.62|135.12|137.66|135.16|137.7|135.2|137.61|135.11|18
1624902440000|2021-06-28 17:47:20|137.65|135.15|137.66|135.16|137.66|135.16|137.63|135.13|14
1624902450000|2021-06-28 17:47:30|137.65|135.15|137.66|135.16|137.67|135.17|137.64|135.14|14
1624902460000|2021-06-28 17:47:40|137.69|135.19|137.53|135.03|137.71|135.21|137.52|135.02|24
1624902470000|2021-06-28 17:47:50|137.54|135.04|137.52|135.02|137.57|135.07|137.52|135.02|15
1624902480000|2021-06-28 17:48:00|137.51|135.01|137.6|135.1|137.6|135.1|137.5|135|22
1624902490000|2021-06-28 17:48:10|137.59|135.09|137.59|135.09|137.61|135.11|137.59|135.09|11
1624902500000|2021-06-28 17:48:20|137.6|135.1|137.65|135.15|137.65|135.15|137.59|135.09|7
1624902510000|2021-06-28 17:48:30|137.63|135.13|137.63|135.13|137.63|135.13|137.6|135.1|8
1624902520000|2021-06-28 17:48:40|137.62|135.12|137.52|135.02|137.62|135.12|137.52|135.02|10
1624902530000|2021-06-28 17:48:50|137.53|135.03|137.55|135.05|137.55|135.05|137.51|135.01|12
1624902540000|2021-06-28 17:49:00|137.54|135.04|137.6|135.1|137.61|135.11|137.54|135.04|13
1624902550000|2021-06-28 17:49:10|137.61|135.11|137.61|135.11|137.61|135.11|137.6|135.1|3
1624902560000|2021-06-28 17:49:20|137.6|135.1|137.57|135.07|137.61|135.11|137.57|135.07|9
1624902570000|2021-06-28 17:49:30|137.58|135.08|137.62|135.12|137.62|135.12|137.58|135.08|10
1624902580000|2021-06-28 17:49:40|137.63|135.13|137.66|135.16|137.67|135.17|137.63|135.13|4
1624902590000|2021-06-28 17:49:50|137.67|135.17|137.67|135.17|137.68|135.18|137.65|135.15|8
1624902600000|2021-06-28 17:50:00|137.68|135.18|137.65|135.15|137.68|135.18|137.65|135.15|6
1624902610000|2021-06-28 17:50:10|137.66|135.16|137.66|135.16|137.7|135.2|137.65|135.15|13
1624902620000|2021-06-28 17:50:20|137.67|135.17|137.75|135.25|137.75|135.25|137.66|135.16|15
1624902630000|2021-06-28 17:50:30|137.74|135.24|137.68|135.18|137.75|135.25|137.68|135.18|11
1624902640000|2021-06-28 17:50:40|137.69|135.19|137.74|135.24|137.77|135.27|137.69|135.19|11
1624902650000|2021-06-28 17:50:50|137.75|135.25|137.72|135.22|137.75|135.25|137.69|135.19|14
1624902660000|2021-06-28 17:51:00|137.71|135.21|137.76|135.26|137.78|135.28|137.71|135.21|15
1624902670000|2021-06-28 17:51:10|137.77|135.27|137.61|135.11|137.79|135.29|137.61|135.11|20
1624902680000|2021-06-28 17:51:20|137.6|135.1|137.73|135.23|137.73|135.23|137.56|135.06|15
1624902690000|2021-06-28 17:51:30|137.74|135.24|137.65|135.15|137.74|135.24|137.65|135.15|16
1624902700000|2021-06-28 17:51:40|137.64|135.14|137.69|135.19|137.69|135.19|137.64|135.14|12
1624902710000|2021-06-28 17:51:50|137.68|135.18|137.69|135.19|137.74|135.24|137.68|135.18|18
1624902720000|2021-06-28 17:52:00|137.68|135.18|137.68|135.18|137.7|135.2|137.66|135.16|16
1624902730000|2021-06-28 17:52:10|137.67|135.17|137.68|135.18|137.68|135.18|137.67|135.17|4
1624902740000|2021-06-28 17:52:20|137.69|135.19|137.77|135.27|137.77|135.27|137.67|135.17|8
1624902750000|2021-06-28 17:52:30|137.76|135.26|137.78|135.28|137.79|135.29|137.76|135.26|11
1624902760000|2021-06-28 17:52:40|137.79|135.29|137.72|135.22|137.81|135.31|137.72|135.22|14
1624902770000|2021-06-28 17:52:50|137.75|135.25|137.79|135.29|137.8|135.3|137.75|135.25|13
1624902780000|2021-06-28 17:53:00|137.8|135.3|137.82|135.32|137.89|135.39|137.8|135.3|18
1624902790000|2021-06-28 17:53:10|137.79|135.29|137.79|135.29|137.81|135.31|137.79|135.29|10
1624902800000|2021-06-28 17:53:20|137.8|135.3|137.81|135.31|137.81|135.31|137.79|135.29|7
1624902810000|2021-06-28 17:53:30|137.82|135.32|137.79|135.29|137.82|135.32|137.79|135.29|4
1624902820000|2021-06-28 17:53:40|137.8|135.3|137.85|135.35|137.86|135.36|137.8|135.3|10
1624902830000|2021-06-28 17:53:50|137.84|135.34|137.8|135.3|137.86|135.36|137.8|135.3|8
1624902840000|2021-06-28 17:54:00|137.79|135.29|137.75|135.25|137.79|135.29|137.75|135.25|10
1624902850000|2021-06-28 17:54:10|137.74|135.24|137.57|135.07|137.74|135.24|137.53|135.03|21
1624902860000|2021-06-28 17:54:20|137.59|135.09|137.63|135.13|137.64|135.14|137.56|135.06|18
1624902870000|2021-06-28 17:54:30|137.64|135.14|137.62|135.12|137.71|135.21|137.61|135.11|20
1624902880000|2021-06-28 17:54:40|137.6|135.1|137.6|135.1|137.66|135.16|137.57|135.07|17
1624902890000|2021-06-28 17:54:50|137.59|135.09|137.59|135.09|137.61|135.11|137.59|135.09|10
1624902900000|2021-06-28 17:55:00|137.58|135.08|137.55|135.05|137.58|135.08|137.54|135.04|10
1624902910000|2021-06-28 17:55:10|137.59|135.09|137.67|135.17|137.69|135.19|137.59|135.09|16
1624902920000|2021-06-28 17:55:20|137.68|135.18|137.65|135.15|137.7|135.2|137.6|135.1|14
1624902930000|2021-06-28 17:55:30|137.64|135.14|137.72|135.22|137.73|135.23|137.64|135.14|9
1624902940000|2021-06-28 17:55:40|137.74|135.24|137.71|135.21|137.83|135.33|137.71|135.21|14
1624902950000|2021-06-28 17:55:50|137.65|135.15|137.71|135.21|137.73|135.23|137.63|135.13|20
1624902960000|2021-06-28 17:56:00|137.7|135.2|137.69|135.19|137.73|135.23|137.69|135.19|9
1624902970000|2021-06-28 17:56:10|137.7|135.2|137.75|135.25|137.75|135.25|137.7|135.2|9
1624902980000|2021-06-28 17:56:20|137.74|135.24|137.78|135.28|137.79|135.29|137.74|135.24|13
1624902990000|2021-06-28 17:56:30|137.77|135.27|137.78|135.28|137.78|135.28|137.76|135.26|5
1624903000000|2021-06-28 17:56:40|137.79|135.29|137.74|135.24|137.8|135.3|137.72|135.22|14
1624903010000|2021-06-28 17:56:50|137.73|135.23|137.7|135.2|137.73|135.23|137.7|135.2|9
1624903020000|2021-06-28 17:57:00|137.69|135.19|137.72|135.22|137.72|135.22|137.68|135.18|10
1624903030000|2021-06-28 17:57:10|137.76|135.26|137.76|135.26|137.77|135.27|137.76|135.26|5
1624903040000|2021-06-28 17:57:20|137.77|135.27|137.77|135.27|137.78|135.28|137.76|135.26|9
1624903050000|2021-06-28 17:57:30|137.76|135.26|137.73|135.23|137.77|135.27|137.72|135.22|10
1624903060000|2021-06-28 17:57:40|137.74|135.24|137.7|135.2|137.74|135.24|137.69|135.19|8
1624903070000|2021-06-28 17:57:50|137.69|135.19|137.7|135.2|137.7|135.2|137.67|135.17|7
1624903080000|2021-06-28 17:58:00|137.71|135.21|137.7|135.2|137.72|135.22|137.66|135.16|13
1624903090000|2021-06-28 17:58:10|137.69|135.19|137.62|135.12|137.7|135.2|137.61|135.11|12
1624903100000|2021-06-28 17:58:20|137.61|135.11|137.64|135.14|137.64|135.14|137.61|135.11|7
1624903110000|2021-06-28 17:58:30|137.63|135.13|137.64|135.14|137.71|135.21|137.63|135.13|17
1624903120000|2021-06-28 17:58:40|137.65|135.15|137.65|135.15|137.65|135.15|137.64|135.14|7
1624903130000|2021-06-28 17:58:50|137.64|135.14|137.69|135.19|137.69|135.19|137.64|135.14|10
1624903140000|2021-06-28 17:59:00|137.68|135.18|137.59|135.09|137.68|135.18|137.59|135.09|9
1624903150000|2021-06-28 17:59:10|137.58|135.08|137.57|135.07|137.58|135.08|137.55|135.05|17
1624903160000|2021-06-28 17:59:20|137.6|135.1|137.64|135.14|137.64|135.14|137.6|135.1|16
1624903170000|2021-06-28 17:59:30|137.63|135.13|137.63|135.13|137.64|135.14|137.61|135.11|12
1624903180000|2021-06-28 17:59:40|137.62|135.12|137.63|135.13|137.64|135.14|137.62|135.12|10
1624903190000|2021-06-28 17:59:50|137.62|135.12|137.61|135.11|137.62|135.12|137.59|135.09|8
1624903200000|2021-06-28 18:00:00|137.6|135.1|137.47|134.97|137.6|135.1|137.47|134.97|16
1624903210000|2021-06-28 18:00:10|137.45|134.95|137.45|134.95|137.52|135.02|137.44|134.94|25
1624903220000|2021-06-28 18:00:20|137.47|134.97|137.49|134.99|137.5|135|137.45|134.95|18
1624903230000|2021-06-28 18:00:30|137.5|135|137.56|135.06|137.58|135.08|137.5|135|18
1624903240000|2021-06-28 18:00:40|137.57|135.07|137.64|135.14|137.65|135.15|137.57|135.07|13
1624903250000|2021-06-28 18:00:50|137.65|135.15|137.7|135.2|137.7|135.2|137.64|135.14|12
1624903260000|2021-06-28 18:01:00|137.69|135.19|137.72|135.22|137.73|135.23|137.68|135.18|12
1624903270000|2021-06-28 18:01:10|137.74|135.24|137.67|135.17|137.77|135.27|137.67|135.17|18
1624903280000|2021-06-28 18:01:20|137.69|135.19|137.76|135.26|137.78|135.28|137.69|135.19|15
1624903290000|2021-06-28 18:01:30|137.77|135.27|137.82|135.32|137.84|135.34|137.75|135.25|18
1624903300000|2021-06-28 18:01:40|137.85|135.35|137.86|135.36|137.86|135.36|137.8|135.3|12
1624903310000|2021-06-28 18:01:50|137.84|135.34|137.88|135.38|137.88|135.38|137.84|135.34|7
1624903320000|2021-06-28 18:02:00|137.9|135.4|137.92|135.42|137.92|135.42|137.85|135.35|20
1624903330000|2021-06-28 18:02:10|137.91|135.41|137.8|135.3|137.92|135.42|137.8|135.3|16
1624903340000|2021-06-28 18:02:20|137.81|135.31|137.87|135.37|137.87|135.37|137.81|135.31|15
1624903350000|2021-06-28 18:02:30|137.86|135.36|137.91|135.41|137.91|135.41|137.84|135.34|18
1624903360000|2021-06-28 18:02:40|137.89|135.39|137.92|135.42|137.94|135.44|137.89|135.39|8
1624903370000|2021-06-28 18:02:50|137.91|135.41|137.88|135.38|137.91|135.41|137.87|135.37|14
1624903380000|2021-06-28 18:03:00|137.89|135.39|137.92|135.42|137.92|135.42|137.87|135.37|11
1624903390000|2021-06-28 18:03:10|137.91|135.41|137.95|135.45|137.95|135.45|137.91|135.41|9
1624903400000|2021-06-28 18:03:20|137.93|135.43|137.92|135.42|137.95|135.45|137.92|135.42|8
1624903410000|2021-06-28 18:03:30|137.93|135.43|137.88|135.38|137.93|135.43|137.86|135.36|17
1624903420000|2021-06-28 18:03:40|137.89|135.39|137.91|135.41|137.92|135.42|137.88|135.38|9
1624903430000|2021-06-28 18:03:50|137.92|135.42|137.94|135.44|137.95|135.45|137.92|135.42|6
1624903440000|2021-06-28 18:04:00|137.95|135.45|138.02|135.52|138.02|135.52|137.95|135.45|12
1624903450000|2021-06-28 18:04:10|137.99|135.49|138.06|135.56|138.06|135.56|137.99|135.49|12
1624903460000|2021-06-28 18:04:20|138.05|135.55|138.1|135.6|138.11|135.61|138.05|135.55|19
1624903470000|2021-06-28 18:04:30|138.11|135.61|138.03|135.53|138.11|135.61|138.03|135.53|24
1624903480000|2021-06-28 18:04:40|138.01|135.51|138.06|135.56|138.08|135.58|137.99|135.49|20
1624903490000|2021-06-28 18:04:50|138.05|135.55|138.06|135.56|138.08|135.58|138.04|135.54|13
1624903500000|2021-06-28 18:05:00|138.07|135.57|137.95|135.45|138.07|135.57|137.91|135.41|18
1624903510000|2021-06-28 18:05:10|137.97|135.47|137.91|135.41|137.99|135.49|137.91|135.41|19
1624903520000|2021-06-28 18:05:20|137.92|135.42|137.97|135.47|137.97|135.47|137.88|135.38|20
1624903530000|2021-06-28 18:05:30|137.96|135.46|137.91|135.41|137.97|135.47|137.91|135.41|16
1624903540000|2021-06-28 18:05:40|137.9|135.4|137.89|135.39|137.9|135.4|137.82|135.32|21
1624903550000|2021-06-28 18:05:50|137.88|135.38|137.95|135.45|137.96|135.46|137.87|135.37|21
1624903560000|2021-06-28 18:06:00|137.96|135.46|137.93|135.43|137.96|135.46|137.92|135.42|11
1624903570000|2021-06-28 18:06:10|137.94|135.44|137.89|135.39|137.94|135.44|137.88|135.38|12
1624903580000|2021-06-28 18:06:20|137.9|135.4|137.93|135.43|137.96|135.46|137.87|135.37|13
1624903590000|2021-06-28 18:06:30|137.92|135.42|137.94|135.44|137.97|135.47|137.92|135.42|11
1624903600000|2021-06-28 18:06:40|137.93|135.43|137.95|135.45|137.95|135.45|137.93|135.43|7
1624903610000|2021-06-28 18:06:50|137.96|135.46|137.96|135.46|137.97|135.47|137.95|135.45|10
1624903620000|2021-06-28 18:07:00|137.95|135.45|137.94|135.44|137.96|135.46|137.93|135.43|11
1624903630000|2021-06-28 18:07:10|137.93|135.43|137.83|135.33|137.94|135.44|137.82|135.32|15
1624903640000|2021-06-28 18:07:20|137.82|135.32|137.82|135.32|137.89|135.39|137.82|135.32|17
1624903650000|2021-06-28 18:07:30|137.81|135.31|137.81|135.31|137.82|135.32|137.81|135.31|5
1624903660000|2021-06-28 18:07:40|137.8|135.3|137.81|135.31|137.81|135.31|137.75|135.25|16
1624903670000|2021-06-28 18:07:50|137.82|135.32|137.81|135.31|137.82|135.32|137.8|135.3|6
1624903680000|2021-06-28 18:08:00|137.82|135.32|137.82|135.32|137.84|135.34|137.81|135.31|9
1624903690000|2021-06-28 18:08:10|137.83|135.33|137.83|135.33|137.84|135.34|137.82|135.32|7
1624903700000|2021-06-28 18:08:20|137.85|135.35|137.83|135.33|137.88|135.38|137.83|135.33|11
1624903710000|2021-06-28 18:08:30|137.82|135.32|137.84|135.34|137.84|135.34|137.81|135.31|9
1624903720000|2021-06-28 18:08:40|137.83|135.33|137.79|135.29|137.84|135.34|137.78|135.28|14
1624903730000|2021-06-28 18:08:50|137.78|135.28|137.71|135.21|137.79|135.29|137.71|135.21|14
1624903740000|2021-06-28 18:09:00|137.7|135.2|137.69|135.19|137.73|135.23|137.69|135.19|12
1624903750000|2021-06-28 18:09:10|137.71|135.21|137.68|135.18|137.75|135.25|137.68|135.18|11
1624903760000|2021-06-28 18:09:20|137.69|135.19|137.65|135.15|137.69|135.19|137.65|135.15|11
1624903780000|2021-06-28 18:09:40|137.67|135.17|137.69|135.19|137.71|135.21|137.67|135.17|7
1624903790000|2021-06-28 18:09:50|137.66|135.16|137.67|135.17|137.68|135.18|137.66|135.16|9
1624903800000|2021-06-28 18:10:00|137.66|135.16|137.55|135.05|137.67|135.17|137.55|135.05|14
1624903810000|2021-06-28 18:10:10|137.57|135.07|137.52|135.02|137.57|135.07|137.51|135.01|12
1624903820000|2021-06-28 18:10:20|137.53|135.03|137.43|134.93|137.55|135.05|137.42|134.92|19
1624903830000|2021-06-28 18:10:30|137.42|134.92|137.4|134.9|137.42|134.92|137.34|134.84|12
1624903840000|2021-06-28 18:10:40|137.42|134.92|137.38|134.88|137.42|134.92|137.37|134.87|16
1624903850000|2021-06-28 18:10:50|137.39|134.89|137.26|134.76|137.39|134.89|137.26|134.76|18
1624903860000|2021-06-28 18:11:00|137.25|134.75|137.24|134.74|137.27|134.77|137.22|134.72|13
1624903870000|2021-06-28 18:11:10|137.23|134.73|137.3|134.8|137.3|134.8|137.22|134.72|17
1624903880000|2021-06-28 18:11:20|137.29|134.79|137.34|134.84|137.36|134.86|137.29|134.79|13
1624903890000|2021-06-28 18:11:30|137.33|134.83|137.33|134.83|137.33|134.83|137.32|134.82|3
1624903900000|2021-06-28 18:11:40|137.34|134.84|137.31|134.81|137.37|134.87|137.31|134.81|8
1624903910000|2021-06-28 18:11:50|137.32|134.82|137.34|134.84|137.34|134.84|137.31|134.81|11
1624903920000|2021-06-28 18:12:00|137.38|134.88|137.55|135.05|137.55|135.05|137.38|134.88|12
1624903930000|2021-06-28 18:12:10|137.56|135.06|137.58|135.08|137.59|135.09|137.53|135.03|14
1624903940000|2021-06-28 18:12:20|137.57|135.07|137.45|134.95|137.6|135.1|137.44|134.94|21
1624903950000|2021-06-28 18:12:30|137.44|134.94|137.47|134.97|137.48|134.98|137.42|134.92|15
1624903960000|2021-06-28 18:12:40|137.48|134.98|137.48|134.98|137.5|135|137.46|134.96|16
1624903970000|2021-06-28 18:12:50|137.47|134.97|137.51|135.01|137.52|135.02|137.47|134.97|11
1624903980000|2021-06-28 18:13:00|137.5|135|137.43|134.93|137.5|135|137.43|134.93|13
1624903990000|2021-06-28 18:13:10|137.44|134.94|137.4|134.9|137.44|134.94|137.36|134.86|20
1624904000000|2021-06-28 18:13:20|137.39|134.89|137.4|134.9|137.41|134.91|137.36|134.86|15
1624904010000|2021-06-28 18:13:30|137.41|134.91|137.45|134.95|137.47|134.97|137.38|134.88|14
1624904020000|2021-06-28 18:13:40|137.44|134.94|137.45|134.95|137.48|134.98|137.43|134.93|16
1624904030000|2021-06-28 18:13:50|137.44|134.94|137.46|134.96|137.49|134.99|137.44|134.94|8
1624904040000|2021-06-28 18:14:00|137.47|134.97|137.41|134.91|137.5|135|137.41|134.91|15
1624904050000|2021-06-28 18:14:10|137.42|134.92|137.4|134.9|137.42|134.92|137.36|134.86|14
1624904060000|2021-06-28 18:14:20|137.41|134.91|137.42|134.92|137.43|134.93|137.38|134.88|13
1624904070000|2021-06-28 18:14:30|137.41|134.91|137.43|134.93|137.45|134.95|137.39|134.89|15
1624904080000|2021-06-28 18:14:40|137.42|134.92|137.36|134.86|137.43|134.93|137.36|134.86|13
1624904090000|2021-06-28 18:14:50|137.37|134.87|137.34|134.84|137.38|134.88|137.34|134.84|13
1624904100000|2021-06-28 18:15:00|137.35|134.85|137.29|134.79|137.35|134.85|137.27|134.77|18
1624904110000|2021-06-28 18:15:10|137.3|134.8|137.41|134.91|137.41|134.91|137.3|134.8|19
1624904120000|2021-06-28 18:15:20|137.42|134.92|137.39|134.89|137.42|134.92|137.36|134.86|8
1624904130000|2021-06-28 18:15:30|137.4|134.9|137.41|134.91|137.43|134.93|137.39|134.89|14
1624904140000|2021-06-28 18:15:40|137.42|134.92|137.44|134.94|137.44|134.94|137.42|134.92|11
1624904150000|2021-06-28 18:15:50|137.43|134.93|137.44|134.94|137.45|134.95|137.41|134.91|11
1624904160000|2021-06-28 18:16:00|137.45|134.95|137.43|134.93|137.47|134.97|137.42|134.92|15
1624904170000|2021-06-28 18:16:10|137.44|134.94|137.44|134.94|137.48|134.98|137.43|134.93|10
1624904180000|2021-06-28 18:16:20|137.45|134.95|137.43|134.93|137.45|134.95|137.43|134.93|5
1624904190000|2021-06-28 18:16:30|137.44|134.94|137.42|134.92|137.46|134.96|137.42|134.92|11
1624904200000|2021-06-28 18:16:40|137.44|134.94|137.44|134.94|137.44|134.94|137.42|134.92|9
1624904210000|2021-06-28 18:16:50|137.43|134.93|137.44|134.94|137.44|134.94|137.42|134.92|6
1624904220000|2021-06-28 18:17:00|137.43|134.93|137.44|134.94|137.44|134.94|137.42|134.92|9
1624904230000|2021-06-28 18:17:10|137.45|134.95|137.45|134.95|137.45|134.95|137.43|134.93|9
1624904240000|2021-06-28 18:17:20|137.44|134.94|137.4|134.9|137.47|134.97|137.4|134.9|10
1624904250000|2021-06-28 18:17:30|137.41|134.91|137.3|134.8|137.41|134.91|137.3|134.8|10
1624904260000|2021-06-28 18:17:40|137.29|134.79|137.29|134.79|137.35|134.85|137.29|134.79|17
1624904270000|2021-06-28 18:17:50|137.28|134.78|137.27|134.77|137.29|134.79|137.27|134.77|10
1624904280000|2021-06-28 18:18:00|137.28|134.78|137.29|134.79|137.3|134.8|137.28|134.78|6
1624904290000|2021-06-28 18:18:10|137.3|134.8|137.29|134.79|137.37|134.87|137.29|134.79|10
1624904300000|2021-06-28 18:18:20|137.27|134.77|137.26|134.76|137.29|134.79|137.26|134.76|19
1624904310000|2021-06-28 18:18:30|137.27|134.77|137.22|134.72|137.27|134.77|137.22|134.72|9
1624904320000|2021-06-28 18:18:40|137.23|134.73|137.26|134.76|137.28|134.78|137.23|134.73|15
1624904330000|2021-06-28 18:18:50|137.25|134.75|137.23|134.73|137.27|134.77|137.23|134.73|7
1624904340000|2021-06-28 18:19:00|137.25|134.75|137.26|134.76|137.26|134.76|137.23|134.73|7
1624904350000|2021-06-28 18:19:10|137.25|134.75|137.24|134.74|137.25|134.75|137.22|134.72|8
1624904360000|2021-06-28 18:19:20|137.25|134.75|137.24|134.74|137.26|134.76|137.22|134.72|12
1624904370000|2021-06-28 18:19:30|137.25|134.75|137.24|134.74|137.26|134.76|137.24|134.74|4
1624904380000|2021-06-28 18:19:40|137.26|134.76|137.23|134.73|137.26|134.76|137.22|134.72|8
1624904390000|2021-06-28 18:19:50|137.24|134.74|137.25|134.75|137.27|134.77|137.22|134.72|15
1624904400000|2021-06-28 18:20:00|137.24|134.74|137.26|134.76|137.28|134.78|137.24|134.74|10
1624904410000|2021-06-28 18:20:10|137.27|134.77|137.24|134.74|137.28|134.78|137.23|134.73|13
1624904420000|2021-06-28 18:20:20|137.26|134.76|137.27|134.77|137.27|134.77|137.24|134.74|7
1624904430000|2021-06-28 18:20:30|137.26|134.76|137.23|134.73|137.28|134.78|137.22|134.72|18
1624904440000|2021-06-28 18:20:40|137.25|134.75|137.23|134.73|137.25|134.75|137.21|134.71|13
1624904450000|2021-06-28 18:20:50|137.22|134.72|137.23|134.73|137.24|134.74|137.22|134.72|10
1624904460000|2021-06-28 18:21:00|137.24|134.74|137.16|134.66|137.24|134.74|137.16|134.66|11
1624904470000|2021-06-28 18:21:10|137.17|134.67|137.18|134.68|137.21|134.71|137.14|134.64|17
1624904480000|2021-06-28 18:21:20|137.17|134.67|137.18|134.68|137.21|134.71|137.14|134.64|17
1624904490000|2021-06-28 18:21:30|137.19|134.69|137.18|134.68|137.19|134.69|137.18|134.68|2
1624904500000|2021-06-28 18:21:40|137.17|134.67|137.34|134.84|137.34|134.84|137.17|134.67|18
1624904510000|2021-06-28 18:21:50|137.33|134.83|137.36|134.86|137.39|134.89|137.3|134.8|23
1624904520000|2021-06-28 18:22:00|137.37|134.87|137.38|134.88|137.43|134.93|137.36|134.86|17
1624904530000|2021-06-28 18:22:10|137.4|134.9|137.47|134.97|137.47|134.97|137.38|134.88|11
1624904540000|2021-06-28 18:22:20|137.44|134.94|137.45|134.95|137.47|134.97|137.44|134.94|9
1624904550000|2021-06-28 18:22:30|137.44|134.94|137.46|134.96|137.46|134.96|137.44|134.94|7
1624904560000|2021-06-28 18:22:40|137.47|134.97|137.46|134.96|137.47|134.97|137.45|134.95|6
1624904570000|2021-06-28 18:22:50|137.45|134.95|137.46|134.96|137.46|134.96|137.43|134.93|6
1624904580000|2021-06-28 18:23:00|137.45|134.95|137.46|134.96|137.46|134.96|137.45|134.95|6
1624904590000|2021-06-28 18:23:10|137.45|134.95|137.43|134.93|137.46|134.96|137.42|134.92|11
1624904600000|2021-06-28 18:23:20|137.44|134.94|137.46|134.96|137.46|134.96|137.42|134.92|14
1624904610000|2021-06-28 18:23:30|137.47|134.97|137.53|135.03|137.55|135.05|137.46|134.96|20
1624904620000|2021-06-28 18:23:40|137.54|135.04|137.55|135.05|137.57|135.07|137.54|135.04|11
1624904630000|2021-06-28 18:23:50|137.56|135.06|137.55|135.05|137.57|135.07|137.54|135.04|15
1624904640000|2021-06-28 18:24:00|137.54|135.04|137.5|135|137.57|135.07|137.5|135|14
1624904650000|2021-06-28 18:24:10|137.51|135.01|137.5|135|137.51|135.01|137.5|135|2
1624904660000|2021-06-28 18:24:20|137.51|135.01|137.55|135.05|137.56|135.06|137.51|135.01|13
1624904670000|2021-06-28 18:24:30|137.53|135.03|137.54|135.04|137.55|135.05|137.53|135.03|8
1624904680000|2021-06-28 18:24:40|137.53|135.03|137.54|135.04|137.56|135.06|137.51|135.01|12
1624904690000|2021-06-28 18:24:50|137.55|135.05|137.55|135.05|137.57|135.07|137.53|135.03|14
1624904700000|2021-06-28 18:25:00|137.54|135.04|137.42|134.92|137.54|135.04|137.41|134.91|15
1624904710000|2021-06-28 18:25:10|137.4|134.9|137.36|134.86|137.43|134.93|137.29|134.79|23
1624904720000|2021-06-28 18:25:20|137.38|134.88|137.3|134.8|137.38|134.88|137.29|134.79|18
1624904730000|2021-06-28 18:25:30|137.29|134.79|137.26|134.76|137.31|134.81|137.25|134.75|16
1624904740000|2021-06-28 18:25:40|137.25|134.75|137.19|134.69|137.25|134.75|137.19|134.69|19
1624904750000|2021-06-28 18:25:50|137.21|134.71|137.21|134.71|137.26|134.76|137.19|134.69|16
1624904760000|2021-06-28 18:26:00|137.22|134.72|137.25|134.75|137.25|134.75|137.22|134.72|13
1624904770000|2021-06-28 18:26:10|137.23|134.73|137.34|134.84|137.35|134.85|137.23|134.73|19
1624904780000|2021-06-28 18:26:20|137.33|134.83|137.41|134.91|137.42|134.92|137.33|134.83|19
1624904790000|2021-06-28 18:26:30|137.4|134.9|137.39|134.89|137.4|134.9|137.36|134.86|9
1624904800000|2021-06-28 18:26:40|137.38|134.88|137.47|134.97|137.47|134.97|137.38|134.88|19
1624904810000|2021-06-28 18:26:50|137.44|134.94|137.5|135|137.51|135.01|137.44|134.94|18
1624904820000|2021-06-28 18:27:00|137.49|134.99|137.56|135.06|137.56|135.06|137.49|134.99|8
1624904830000|2021-06-28 18:27:10|137.57|135.07|137.56|135.06|137.58|135.08|137.55|135.05|10
1624904840000|2021-06-28 18:27:20|137.55|135.05|137.4|134.9|137.56|135.06|137.4|134.9|12
1624904850000|2021-06-28 18:27:30|137.38|134.88|137.47|134.97|137.48|134.98|137.36|134.86|23
1624904860000|2021-06-28 18:27:40|137.46|134.96|137.44|134.94|137.48|134.98|137.43|134.93|9
1624904870000|2021-06-28 18:27:50|137.45|134.95|137.42|134.92|137.48|134.98|137.42|134.92|10
1624904880000|2021-06-28 18:28:00|137.43|134.93|137.44|134.94|137.45|134.95|137.41|134.91|11
1624904890000|2021-06-28 18:28:10|137.43|134.93|137.44|134.94|137.45|134.95|137.42|134.92|7
1624904900000|2021-06-28 18:28:20|137.46|134.96|137.42|134.92|137.5|135|137.42|134.92|14
1624904910000|2021-06-28 18:28:30|137.41|134.91|137.42|134.92|137.44|134.94|137.41|134.91|9
1624904920000|2021-06-28 18:28:40|137.41|134.91|137.39|134.89|137.41|134.91|137.38|134.88|12
1624904930000|2021-06-28 18:28:50|137.38|134.88|137.4|134.9|137.48|134.98|137.38|134.88|13
1624904940000|2021-06-28 18:29:00|137.39|134.89|137.44|134.94|137.44|134.94|137.37|134.87|7
1624904950000|2021-06-28 18:29:10|137.47|134.97|137.46|134.96|137.47|134.97|137.43|134.93|12
1624904960000|2021-06-28 18:29:20|137.45|134.95|137.42|134.92|137.46|134.96|137.4|134.9|14
1624904970000|2021-06-28 18:29:30|137.4|134.9|137.43|134.93|137.47|134.97|137.4|134.9|21
1624904980000|2021-06-28 18:29:40|137.44|134.94|137.4|134.9|137.45|134.95|137.4|134.9|12
1624904990000|2021-06-28 18:29:50|137.41|134.91|137.43|134.93|137.43|134.93|137.41|134.91|6
1624905000000|2021-06-28 18:30:00|137.42|134.92|137.39|134.89|137.43|134.93|137.33|134.83|22
1624905010000|2021-06-28 18:30:10|137.32|134.82|137.26|134.76|137.33|134.83|137.22|134.72|18
1624905020000|2021-06-28 18:30:20|137.25|134.75|137.26|134.76|137.27|134.77|137.21|134.71|14
1624905030000|2021-06-28 18:30:30|137.25|134.75|137.27|134.77|137.28|134.78|137.24|134.74|13
1624905040000|2021-06-28 18:30:40|137.26|134.76|137.25|134.75|137.27|134.77|137.24|134.74|14
1624905050000|2021-06-28 18:30:50|137.24|134.74|137.3|134.8|137.3|134.8|137.23|134.73|14
1624905060000|2021-06-28 18:31:00|137.29|134.79|137.31|134.81|137.32|134.82|137.29|134.79|14
1624905070000|2021-06-28 18:31:10|137.3|134.8|137.31|134.81|137.32|134.82|137.3|134.8|12
1624905080000|2021-06-28 18:31:20|137.3|134.8|137.35|134.85|137.35|134.85|137.3|134.8|5
1624905090000|2021-06-28 18:31:30|137.34|134.84|137.35|134.85|137.37|134.87|137.34|134.84|13
1624905100000|2021-06-28 18:31:40|137.34|134.84|137.34|134.84|137.35|134.85|137.32|134.82|11
1624905110000|2021-06-28 18:31:50|137.37|134.87|137.36|134.86|137.37|134.87|137.36|134.86|2
1624905120000|2021-06-28 18:32:00|137.37|134.87|137.38|134.88|137.41|134.91|137.37|134.87|4
1624905130000|2021-06-28 18:32:10|137.39|134.89|137.45|134.95|137.47|134.97|137.38|134.88|19
1624905140000|2021-06-28 18:32:20|137.46|134.96|137.44|134.94|137.47|134.97|137.42|134.92|14
1624905150000|2021-06-28 18:32:30|137.43|134.93|137.43|134.93|137.44|134.94|137.41|134.91|13
1624905160000|2021-06-28 18:32:40|137.44|134.94|137.43|134.93|137.46|134.96|137.43|134.93|12
1624905170000|2021-06-28 18:32:50|137.44|134.94|137.44|134.94|137.45|134.95|137.43|134.93|8
1624905180000|2021-06-28 18:33:00|137.43|134.93|137.43|134.93|137.44|134.94|137.41|134.91|12
1624905190000|2021-06-28 18:33:10|137.44|134.94|137.39|134.89|137.44|134.94|137.37|134.87|11
1624905200000|2021-06-28 18:33:20|137.4|134.9|137.33|134.83|137.42|134.92|137.33|134.83|17
1624905210000|2021-06-28 18:33:30|137.34|134.84|137.33|134.83|137.34|134.84|137.32|134.82|6
1624905220000|2021-06-28 18:33:40|137.32|134.82|137.33|134.83|137.34|134.84|137.32|134.82|13
1624905230000|2021-06-28 18:33:50|137.35|134.85|137.36|134.86|137.4|134.9|137.34|134.84|16
1624905240000|2021-06-28 18:34:00|137.37|134.87|137.39|134.89|137.41|134.91|137.35|134.85|14
1624905250000|2021-06-28 18:34:10|137.38|134.88|137.38|134.88|137.39|134.89|137.37|134.87|13
1624905260000|2021-06-28 18:34:20|137.39|134.89|137.35|134.85|137.39|134.89|137.34|134.84|14
1624905270000|2021-06-28 18:34:30|137.36|134.86|137.38|134.88|137.39|134.89|137.35|134.85|17
1624905280000|2021-06-28 18:34:40|137.37|134.87|137.37|134.87|137.39|134.89|137.37|134.87|14
1624905290000|2021-06-28 18:34:50|137.38|134.88|137.41|134.91|137.44|134.94|137.38|134.88|9
1624905300000|2021-06-28 18:35:00|137.42|134.92|137.41|134.91|137.42|134.92|137.39|134.89|10
1624905310000|2021-06-28 18:35:10|137.42|134.92|137.44|134.94|137.45|134.95|137.4|134.9|12
1624905320000|2021-06-28 18:35:20|137.46|134.96|137.38|134.88|137.47|134.97|137.38|134.88|9
1624905330000|2021-06-28 18:35:30|137.4|134.9|137.37|134.87|137.4|134.9|137.37|134.87|10
1624905340000|2021-06-28 18:35:40|137.36|134.86|137.42|134.92|137.43|134.93|137.34|134.84|16
1624905350000|2021-06-28 18:35:50|137.4|134.9|137.43|134.93|137.43|134.93|137.4|134.9|8
1624905360000|2021-06-28 18:36:00|137.42|134.92|137.36|134.86|137.44|134.94|137.36|134.86|14
1624905370000|2021-06-28 18:36:10|137.37|134.87|137.32|134.82|137.37|134.87|137.31|134.81|11
1624905380000|2021-06-28 18:36:20|137.33|134.83|137.33|134.83|137.37|134.87|137.33|134.83|13
1624905390000|2021-06-28 18:36:30|137.34|134.84|137.35|134.85|137.4|134.9|137.33|134.83|12
1624905400000|2021-06-28 18:36:40|137.36|134.86|137.36|134.86|137.38|134.88|137.35|134.85|7
1624905410000|2021-06-28 18:36:50|137.35|134.85|137.43|134.93|137.43|134.93|137.35|134.85|9
1624905420000|2021-06-28 18:37:00|137.44|134.94|137.42|134.92|137.44|134.94|137.41|134.91|7
1624905430000|2021-06-28 18:37:10|137.41|134.91|137.42|134.92|137.43|134.93|137.41|134.91|8
1624905440000|2021-06-28 18:37:20|137.41|134.91|137.44|134.94|137.44|134.94|137.41|134.91|3
1624905450000|2021-06-28 18:37:30|137.43|134.93|137.44|134.94|137.47|134.97|137.43|134.93|10
1624905460000|2021-06-28 18:37:40|137.45|134.95|137.44|134.94|137.46|134.96|137.44|134.94|4
1624905470000|2021-06-28 18:37:50|137.45|134.95|137.43|134.93|137.45|134.95|137.43|134.93|3
1624905480000|2021-06-28 18:38:00|137.42|134.92|137.38|134.88|137.44|134.94|137.36|134.86|15
1624905490000|2021-06-28 18:38:10|137.39|134.89|137.3|134.8|137.39|134.89|137.28|134.78|16
1624905500000|2021-06-28 18:38:20|137.29|134.79|137.27|134.77|137.31|134.81|137.27|134.77|9
1624905510000|2021-06-28 18:38:30|137.28|134.78|137.3|134.8|137.3|134.8|137.27|134.77|7
1624905520000|2021-06-28 18:38:40|137.31|134.81|137.31|134.81|137.31|134.81|137.3|134.8|3
1624905530000|2021-06-28 18:38:50|137.29|134.79|137.25|134.75|137.29|134.79|137.24|134.74|16
1624905540000|2021-06-28 18:39:00|137.24|134.74|137.24|134.74|137.25|134.75|137.23|134.73|12
1624905550000|2021-06-28 18:39:10|137.25|134.75|137.24|134.74|137.25|134.75|137.23|134.73|4
1624905560000|2021-06-28 18:39:20|137.22|134.72|137.2|134.7|137.25|134.75|137.18|134.68|14
1624905570000|2021-06-28 18:39:30|137.19|134.69|137.12|134.62|137.19|134.69|137.12|134.62|9
1624905580000|2021-06-28 18:39:40|137.1|134.6|137.15|134.65|137.15|134.65|137.1|134.6|9
1624905590000|2021-06-28 18:39:50|137.14|134.64|137.07|134.57|137.14|134.64|137.04|134.54|15
1624905600000|2021-06-28 18:40:00|137.03|134.53|137.04|134.54|137.07|134.57|137.02|134.52|16
1624905610000|2021-06-28 18:40:10|137.06|134.56|137.06|134.56|137.07|134.57|137.05|134.55|5
1624905620000|2021-06-28 18:40:20|137.07|134.57|137.02|134.52|137.07|134.57|137.01|134.51|11
1624905630000|2021-06-28 18:40:30|137.01|134.51|136.91|134.41|137.01|134.51|136.91|134.41|6
1624905640000|2021-06-28 18:40:40|136.92|134.42|136.87|134.37|136.92|134.42|136.86|134.36|13
1624905650000|2021-06-28 18:40:50|136.88|134.38|136.85|134.35|136.88|134.38|136.84|134.34|9
1624905660000|2021-06-28 18:41:00|136.86|134.36|136.82|134.32|136.86|134.36|136.82|134.32|6
1624905670000|2021-06-28 18:41:10|136.84|134.34|136.84|134.34|136.84|134.34|136.83|134.33|5
1624905680000|2021-06-28 18:41:20|136.83|134.33|136.9|134.4|136.91|134.41|136.81|134.31|17
1624905690000|2021-06-28 18:41:30|136.89|134.39|136.85|134.35|136.89|134.39|136.85|134.35|2
1624905700000|2021-06-28 18:41:40|136.88|134.38|136.84|134.34|136.88|134.38|136.83|134.33|8
1624905710000|2021-06-28 18:41:50|136.86|134.36|136.89|134.39|136.89|134.39|136.84|134.34|9
1624905720000|2021-06-28 18:42:00|136.88|134.38|136.93|134.43|136.94|134.44|136.88|134.38|14
1624905730000|2021-06-28 18:42:10|136.95|134.45|136.88|134.38|136.95|134.45|136.88|134.38|13
1624905740000|2021-06-28 18:42:20|136.87|134.37|136.8|134.3|136.87|134.37|136.78|134.28|25
1624905750000|2021-06-28 18:42:30|136.83|134.33|136.79|134.29|136.84|134.34|136.79|134.29|9
1624905760000|2021-06-28 18:42:40|136.8|134.3|136.79|134.29|136.81|134.31|136.79|134.29|5
1624905770000|2021-06-28 18:42:50|136.8|134.3|136.77|134.27|136.8|134.3|136.77|134.27|6
1624905780000|2021-06-28 18:43:00|136.76|134.26|136.79|134.29|136.79|134.29|136.73|134.23|10
1624905790000|2021-06-28 18:43:10|136.8|134.3|136.74|134.24|136.8|134.3|136.73|134.23|10
1624905800000|2021-06-28 18:43:20|136.75|134.25|136.75|134.25|136.75|134.25|136.73|134.23|5
1624905810000|2021-06-28 18:43:30|136.74|134.24|136.69|134.19|136.74|134.24|136.69|134.19|10
1624905820000|2021-06-28 18:43:40|136.68|134.18|136.63|134.13|136.68|134.18|136.62|134.12|12
1624905830000|2021-06-28 18:43:50|136.61|134.11|136.52|134.02|136.62|134.12|136.52|134.02|12
1624905840000|2021-06-28 18:44:00|136.55|134.05|136.64|134.14|136.65|134.15|136.53|134.03|16
1624905850000|2021-06-28 18:44:10|136.65|134.15|136.69|134.19|136.7|134.2|136.65|134.15|6
1624905860000|2021-06-28 18:44:20|136.67|134.17|136.74|134.24|136.75|134.25|136.66|134.16|10
1624905870000|2021-06-28 18:44:30|136.75|134.25|136.67|134.17|136.75|134.25|136.66|134.16|10
1624905880000|2021-06-28 18:44:40|136.68|134.18|136.62|134.12|136.69|134.19|136.62|134.12|19
1624905890000|2021-06-28 18:44:50|136.61|134.11|136.66|134.16|136.66|134.16|136.6|134.1|15
1624905900000|2021-06-28 18:45:00|136.67|134.17|136.56|134.06|136.67|134.17|136.56|134.06|11
1624905910000|2021-06-28 18:45:10|136.55|134.05|136.53|134.03|136.6|134.1|136.53|134.03|13
1624905920000|2021-06-28 18:45:20|136.52|134.02|136.54|134.04|136.57|134.07|136.51|134.01|10
1624905930000|2021-06-28 18:45:30|136.55|134.05|136.54|134.04|136.57|134.07|136.53|134.03|11
1624905940000|2021-06-28 18:45:40|136.53|134.03|136.45|133.95|136.53|134.03|136.4|133.9|16
1624905950000|2021-06-28 18:45:50|136.46|133.96|136.51|134.01|136.54|134.04|136.46|133.96|16
1624905960000|2021-06-28 18:46:00|136.52|134.02|136.54|134.04|136.54|134.04|136.51|134.01|9
1624905970000|2021-06-28 18:46:10|136.53|134.03|136.59|134.09|136.59|134.09|136.53|134.03|13
1624905980000|2021-06-28 18:46:20|136.58|134.08|136.56|134.06|136.58|134.08|136.55|134.05|8
1624905990000|2021-06-28 18:46:30|136.58|134.08|136.52|134.02|136.58|134.08|136.51|134.01|11
1624906000000|2021-06-28 18:46:40|136.53|134.03|136.57|134.07|136.58|134.08|136.53|134.03|14
1624906010000|2021-06-28 18:46:50|136.56|134.06|136.57|134.07|136.58|134.08|136.56|134.06|14
1624906020000|2021-06-28 18:47:00|136.56|134.06|136.51|134.01|136.58|134.08|136.5|134|18
1624906030000|2021-06-28 18:47:10|136.53|134.03|136.58|134.08|136.59|134.09|136.52|134.02|16
1624906040000|2021-06-28 18:47:20|136.59|134.09|136.55|134.05|136.6|134.1|136.55|134.05|15
1624906050000|2021-06-28 18:47:30|136.56|134.06|136.59|134.09|136.6|134.1|136.56|134.06|6
1624906060000|2021-06-28 18:47:40|136.58|134.08|136.68|134.18|136.68|134.18|136.58|134.08|14
1624906070000|2021-06-28 18:47:50|136.67|134.17|136.7|134.2|136.7|134.2|136.67|134.17|6
1624906080000|2021-06-28 18:48:00|136.69|134.19|136.69|134.19|136.69|134.19|136.68|134.18|3
1624906090000|2021-06-28 18:48:10|136.7|134.2|136.75|134.25|136.75|134.25|136.7|134.2|5
1624906100000|2021-06-28 18:48:20|136.74|134.24|136.87|134.37|136.87|134.37|136.74|134.24|10
1624906110000|2021-06-28 18:48:30|136.91|134.41|137.01|134.51|137.01|134.51|136.9|134.4|13
1624906120000|2021-06-28 18:48:40|137|134.5|137.08|134.58|137.11|134.61|136.97|134.47|13
1624906130000|2021-06-28 18:48:50|137.09|134.59|137.03|134.53|137.12|134.62|137.03|134.53|17
1624906140000|2021-06-28 18:49:00|137.04|134.54|137.15|134.65|137.15|134.65|137.03|134.53|14
1624906150000|2021-06-28 18:49:10|137.16|134.66|137.1|134.6|137.25|134.75|137.1|134.6|23
1624906160000|2021-06-28 18:49:20|137.11|134.61|137.09|134.59|137.17|134.67|137.09|134.59|13
1624906170000|2021-06-28 18:49:30|137.08|134.58|137.16|134.66|137.17|134.67|137.07|134.57|14
1624906180000|2021-06-28 18:49:40|137.17|134.67|137.17|134.67|137.2|134.7|137.16|134.66|9
1624906190000|2021-06-28 18:49:50|137.18|134.68|137.23|134.73|137.24|134.74|137.11|134.61|21
1624906200000|2021-06-28 18:50:00|137.25|134.75|137.15|134.65|137.25|134.75|137.14|134.64|12
1624906210000|2021-06-28 18:50:10|137.16|134.66|137.15|134.65|137.18|134.68|137.15|134.65|11
1624906220000|2021-06-28 18:50:20|137.14|134.64|137.01|134.51|137.14|134.64|137.01|134.51|9
1624906230000|2021-06-28 18:50:30|137.02|134.52|136.91|134.41|137.04|134.54|136.91|134.41|14
1624906240000|2021-06-28 18:50:40|136.89|134.39|136.83|134.33|136.9|134.4|136.83|134.33|11
1624906250000|2021-06-28 18:50:50|136.84|134.34|136.87|134.37|136.9|134.4|136.83|134.33|14
1624906260000|2021-06-28 18:51:00|136.88|134.38|136.85|134.35|136.89|134.39|136.84|134.34|12
1624906270000|2021-06-28 18:51:10|136.86|134.36|136.86|134.36|136.88|134.38|136.85|134.35|9
1624906280000|2021-06-28 18:51:20|136.87|134.37|136.84|134.34|136.87|134.37|136.83|134.33|9
1624906290000|2021-06-28 18:51:30|136.83|134.33|136.84|134.34|136.84|134.34|136.83|134.33|6
1624906300000|2021-06-28 18:51:40|136.77|134.27|136.78|134.28|136.78|134.28|136.74|134.24|8
1624906310000|2021-06-28 18:51:50|136.77|134.27|136.78|134.28|136.78|134.28|136.76|134.26|10
1624906320000|2021-06-28 18:52:00|136.77|134.27|136.86|134.36|136.88|134.38|136.77|134.27|18
1624906330000|2021-06-28 18:52:10|136.85|134.35|136.86|134.36|136.86|134.36|136.84|134.34|6
1624906340000|2021-06-28 18:52:20|136.85|134.35|136.87|134.37|136.87|134.37|136.85|134.35|5
1624906350000|2021-06-28 18:52:30|136.86|134.36|136.91|134.41|136.91|134.41|136.86|134.36|7
1624906360000|2021-06-28 18:52:40|136.92|134.42|137|134.5|137.01|134.51|136.92|134.42|11
1624906370000|2021-06-28 18:52:50|137.01|134.51|137.06|134.56|137.1|134.6|137.01|134.51|12
1624906380000|2021-06-28 18:53:00|137.05|134.55|137.07|134.57|137.07|134.57|137.04|134.54|15
1624906390000|2021-06-28 18:53:10|137.05|134.55|137|134.5|137.05|134.55|136.98|134.48|8
1624906400000|2021-06-28 18:53:20|137.01|134.51|136.92|134.42|137.01|134.51|136.91|134.41|10
1624906410000|2021-06-28 18:53:30|136.91|134.41|136.87|134.37|136.91|134.41|136.87|134.37|6
1624906420000|2021-06-28 18:53:40|136.86|134.36|136.86|134.36|136.87|134.37|136.84|134.34|10
1624906430000|2021-06-28 18:53:50|136.85|134.35|136.87|134.37|136.87|134.37|136.85|134.35|8
1624906440000|2021-06-28 18:54:00|136.86|134.36|136.89|134.39|136.91|134.41|136.84|134.34|19
1624906450000|2021-06-28 18:54:10|136.9|134.4|136.9|134.4|136.91|134.41|136.88|134.38|10
1624906460000|2021-06-28 18:54:20|136.88|134.38|136.95|134.45|136.96|134.46|136.88|134.38|8
1624906470000|2021-06-28 18:54:30|136.94|134.44|136.95|134.45|136.95|134.45|136.94|134.44|8
1624906480000|2021-06-28 18:54:40|136.96|134.46|137.04|134.54|137.06|134.56|136.96|134.46|13
1624906490000|2021-06-28 18:54:50|137.03|134.53|137.06|134.56|137.06|134.56|137.02|134.52|11
1624906500000|2021-06-28 18:55:00|137.07|134.57|137.06|134.56|137.07|134.57|137.03|134.53|9
1624906510000|2021-06-28 18:55:10|137.07|134.57|136.89|134.39|137.07|134.57|136.89|134.39|17
1624906520000|2021-06-28 18:55:20|136.9|134.4|136.9|134.4|136.96|134.46|136.87|134.37|21
1624906530000|2021-06-28 18:55:30|136.91|134.41|136.88|134.38|136.91|134.41|136.88|134.38|13
1624906540000|2021-06-28 18:55:40|136.87|134.37|136.86|134.36|136.9|134.4|136.84|134.34|15
1624906550000|2021-06-28 18:55:50|136.85|134.35|136.86|134.36|136.89|134.39|136.85|134.35|11
1624906560000|2021-06-28 18:56:00|136.85|134.35|136.82|134.32|136.86|134.36|136.82|134.32|10
1624906570000|2021-06-28 18:56:10|136.81|134.31|136.8|134.3|136.83|134.33|136.79|134.29|8
1624906580000|2021-06-28 18:56:20|136.83|134.33|136.82|134.32|136.83|134.33|136.81|134.31|4
1624906590000|2021-06-28 18:56:30|136.83|134.33|136.83|134.33|136.83|134.33|136.83|134.33|1
1624906600000|2021-06-28 18:56:40|136.82|134.32|136.79|134.29|136.82|134.32|136.79|134.29|6
1624906610000|2021-06-28 18:56:50|136.77|134.27|136.66|134.16|136.77|134.27|136.64|134.14|14
1624906620000|2021-06-28 18:57:00|136.67|134.17|136.61|134.11|136.7|134.2|136.58|134.08|16
1624906630000|2021-06-28 18:57:10|136.6|134.1|136.64|134.14|136.64|134.14|136.59|134.09|9
1624906640000|2021-06-28 18:57:20|136.63|134.13|136.76|134.26|136.77|134.27|136.63|134.13|16
1624906650000|2021-06-28 18:57:30|136.75|134.25|136.7|134.2|136.78|134.28|136.69|134.19|12
1624906660000|2021-06-28 18:57:40|136.69|134.19|136.7|134.2|136.72|134.22|136.67|134.17|15
1624906670000|2021-06-28 18:57:50|136.69|134.19|136.69|134.19|136.7|134.2|136.68|134.18|7
1624906680000|2021-06-28 18:58:00|136.68|134.18|136.67|134.17|136.68|134.18|136.67|134.17|2
1624906690000|2021-06-28 18:58:10|136.66|134.16|136.61|134.11|136.67|134.17|136.58|134.08|14
1624906700000|2021-06-28 18:58:20|136.62|134.12|136.67|134.17|136.68|134.18|136.62|134.12|16
1624906710000|2021-06-28 18:58:30|136.66|134.16|136.68|134.18|136.68|134.18|136.65|134.15|10
1624906720000|2021-06-28 18:58:40|136.67|134.17|136.63|134.13|136.67|134.17|136.62|134.12|13
1624906730000|2021-06-28 18:58:50|136.62|134.12|136.61|134.11|136.62|134.12|136.59|134.09|5
1624906740000|2021-06-28 18:59:00|136.6|134.1|136.66|134.16|136.66|134.16|136.59|134.09|13
1624906750000|2021-06-28 18:59:10|136.67|134.17|136.63|134.13|136.71|134.21|136.62|134.12|21
1624906760000|2021-06-28 18:59:20|136.64|134.14|136.64|134.14|136.66|134.16|136.63|134.13|9
1624906770000|2021-06-28 18:59:30|136.65|134.15|136.65|134.15|136.65|134.15|136.64|134.14|5
1624906780000|2021-06-28 18:59:40|136.66|134.16|136.66|134.16|136.68|134.18|136.64|134.14|11
1624906790000|2021-06-28 18:59:50|136.65|134.15|136.65|134.15|136.69|134.19|136.65|134.15|11
1624906800000|2021-06-28 19:00:00|136.64|134.14|136.55|134.05|136.64|134.14|136.49|133.99|20
1624906810000|2021-06-28 19:00:10|136.54|134.04|136.52|134.02|136.54|134.04|136.49|133.99|16
1624906820000|2021-06-28 19:00:20|136.53|134.03|136.59|134.09|136.59|134.09|136.53|134.03|10
1624906830000|2021-06-28 19:00:30|136.58|134.08|136.72|134.22|136.72|134.22|136.54|134.04|15
1624906840000|2021-06-28 19:00:40|136.73|134.23|136.86|134.36|136.86|134.36|136.71|134.21|18
1624906850000|2021-06-28 19:00:50|136.87|134.37|136.83|134.33|136.95|134.45|136.82|134.32|22
1624906860000|2021-06-28 19:01:00|136.82|134.32|136.93|134.43|136.93|134.43|136.81|134.31|14
1624906870000|2021-06-28 19:01:10|136.89|134.39|136.96|134.46|136.96|134.46|136.89|134.39|8
1624906880000|2021-06-28 19:01:20|136.95|134.45|137.13|134.63|137.16|134.66|136.95|134.45|14
1624906890000|2021-06-28 19:01:30|137.14|134.64|137.18|134.68|137.2|134.7|137.11|134.61|20
1624906900000|2021-06-28 19:01:40|137.2|134.7|137.29|134.79|137.3|134.8|137.19|134.69|18
1624906910000|2021-06-28 19:01:50|137.3|134.8|137.25|134.75|137.3|134.8|137.22|134.72|21
1624906920000|2021-06-28 19:02:00|137.26|134.76|137.18|134.68|137.26|134.76|137.18|134.68|12
1624906930000|2021-06-28 19:02:10|137.2|134.7|137.31|134.81|137.31|134.81|137.17|134.67|15
1624906940000|2021-06-28 19:02:20|137.32|134.82|137.27|134.77|137.34|134.84|137.27|134.77|11
1624906950000|2021-06-28 19:02:30|137.28|134.78|137.21|134.71|137.31|134.81|137.18|134.68|15
1624906960000|2021-06-28 19:02:40|137.23|134.73|137.22|134.72|137.25|134.75|137.2|134.7|18
1624906970000|2021-06-28 19:02:50|137.21|134.71|137.02|134.52|137.21|134.71|137.01|134.51|20
1624906980000|2021-06-28 19:03:00|137.03|134.53|136.99|134.49|137.04|134.54|136.99|134.49|17
1624906990000|2021-06-28 19:03:10|136.98|134.48|136.99|134.49|137.03|134.53|136.98|134.48|12
1624907000000|2021-06-28 19:03:20|137|134.5|136.99|134.49|137.01|134.51|136.99|134.49|4
1624907010000|2021-06-28 19:03:30|137|134.5|137.03|134.53|137.05|134.55|137|134.5|14
1624907020000|2021-06-28 19:03:40|137.04|134.54|137.03|134.53|137.06|134.56|137.03|134.53|8
1624907030000|2021-06-28 19:03:50|137.04|134.54|137.04|134.54|137.05|134.55|137|134.5|13
1624907040000|2021-06-28 19:04:00|137.03|134.53|137.06|134.56|137.06|134.56|137.02|134.52|9
1624907050000|2021-06-28 19:04:10|137.05|134.55|137.03|134.53|137.07|134.57|137.03|134.53|12
1624907060000|2021-06-28 19:04:20|137.02|134.52|136.98|134.48|137.02|134.52|136.93|134.43|9
1624907070000|2021-06-28 19:04:30|136.99|134.49|136.92|134.42|136.99|134.49|136.9|134.4|15
1624907080000|2021-06-28 19:04:40|136.93|134.43|136.91|134.41|136.93|134.43|136.91|134.41|3
1624907090000|2021-06-28 19:04:50|136.92|134.42|136.94|134.44|136.96|134.46|136.91|134.41|13
1624907100000|2021-06-28 19:05:00|136.95|134.45|136.92|134.42|136.95|134.45|136.91|134.41|6
1624907110000|2021-06-28 19:05:10|136.93|134.43|136.94|134.44|136.95|134.45|136.92|134.42|8
1624907120000|2021-06-28 19:05:20|136.95|134.45|137|134.5|137.04|134.54|136.95|134.45|13
1624907130000|2021-06-28 19:05:30|137.01|134.51|137.07|134.57|137.07|134.57|137|134.5|15
1624907140000|2021-06-28 19:05:40|137.06|134.56|137.09|134.59|137.09|134.59|137.04|134.54|14
1624907150000|2021-06-28 19:05:50|137.08|134.58|137.07|134.57|137.08|134.58|137.04|134.54|13
1624907160000|2021-06-28 19:06:00|137.08|134.58|137.01|134.51|137.11|134.61|137|134.5|17
1624907170000|2021-06-28 19:06:10|137|134.5|136.91|134.41|137.01|134.51|136.9|134.4|17
1624907180000|2021-06-28 19:06:20|136.9|134.4|136.88|134.38|136.9|134.4|136.87|134.37|10
1624907190000|2021-06-28 19:06:30|136.86|134.36|136.88|134.38|136.88|134.38|136.85|134.35|11
1624907200000|2021-06-28 19:06:40|136.87|134.37|136.85|134.35|136.94|134.44|136.84|134.34|13
1624907210000|2021-06-28 19:06:50|136.84|134.34|136.87|134.37|136.87|134.37|136.84|134.34|4
1624907220000|2021-06-28 19:07:00|136.88|134.38|136.85|134.35|136.91|134.41|136.85|134.35|11
1624907230000|2021-06-28 19:07:10|136.86|134.36|136.86|134.36|136.89|134.39|136.85|134.35|12
1624907240000|2021-06-28 19:07:20|136.85|134.35|136.89|134.39|136.89|134.39|136.84|134.34|12
1624907250000|2021-06-28 19:07:30|136.88|134.38|136.98|134.48|136.98|134.48|136.88|134.38|14
1624907260000|2021-06-28 19:07:40|136.99|134.49|136.99|134.49|137|134.5|136.97|134.47|16
1624907270000|2021-06-28 19:07:50|136.98|134.48|136.98|134.48|137|134.5|136.97|134.47|11
1624907280000|2021-06-28 19:08:00|136.97|134.47|136.92|134.42|136.99|134.49|136.91|134.41|13
1624907290000|2021-06-28 19:08:10|136.93|134.43|136.91|134.41|136.93|134.43|136.91|134.41|6
1624907300000|2021-06-28 19:08:20|136.92|134.42|136.91|134.41|136.95|134.45|136.9|134.4|10
1624907310000|2021-06-28 19:08:30|136.92|134.42|136.94|134.44|136.94|134.44|136.91|134.41|6
1624907320000|2021-06-28 19:08:40|136.93|134.43|136.95|134.45|136.99|134.49|136.93|134.43|11
1624907330000|2021-06-28 19:08:50|136.96|134.46|136.98|134.48|136.99|134.49|136.94|134.44|10
1624907340000|2021-06-28 19:09:00|136.97|134.47|136.97|134.47|136.98|134.48|136.96|134.46|9
1624907350000|2021-06-28 19:09:10|136.98|134.48|137.04|134.54|137.06|134.56|136.98|134.48|12
1624907360000|2021-06-28 19:09:20|137.03|134.53|136.95|134.45|137.03|134.53|136.95|134.45|8
1624907370000|2021-06-28 19:09:30|136.96|134.46|136.95|134.45|136.96|134.46|136.95|134.45|4
1624907380000|2021-06-28 19:09:40|136.96|134.46|136.95|134.45|136.96|134.46|136.94|134.44|3
1624907390000|2021-06-28 19:09:50|136.96|134.46|137.01|134.51|137.02|134.52|136.96|134.46|6
1624907400000|2021-06-28 19:10:00|137.02|134.52|136.94|134.44|137.02|134.52|136.86|134.36|22
1624907410000|2021-06-28 19:10:10|136.91|134.41|136.94|134.44|136.94|134.44|136.85|134.35|19
1624907420000|2021-06-28 19:10:20|136.9|134.4|136.9|134.4|136.94|134.44|136.89|134.39|15
1624907430000|2021-06-28 19:10:30|136.89|134.39|136.83|134.33|136.93|134.43|136.83|134.33|8
1624907440000|2021-06-28 19:10:40|136.84|134.34|136.89|134.39|136.91|134.41|136.84|134.34|17
1624907450000|2021-06-28 19:10:50|136.88|134.38|136.9|134.4|136.92|134.42|136.88|134.38|9
1624907460000|2021-06-28 19:11:00|136.91|134.41|136.9|134.4|136.93|134.43|136.89|134.39|14
1624907470000|2021-06-28 19:11:10|136.89|134.39|136.81|134.31|136.9|134.4|136.81|134.31|10
1624907480000|2021-06-28 19:11:20|136.82|134.32|136.8|134.3|136.83|134.33|136.78|134.28|19
1624907490000|2021-06-28 19:11:30|136.78|134.28|136.78|134.28|136.83|134.33|136.77|134.27|16
1624907500000|2021-06-28 19:11:40|136.79|134.29|136.8|134.3|136.8|134.3|136.77|134.27|10
1624907510000|2021-06-28 19:11:50|136.79|134.29|136.78|134.28|136.79|134.29|136.77|134.27|8
1624907520000|2021-06-28 19:12:00|136.79|134.29|136.77|134.27|136.79|134.29|136.76|134.26|9
1624907530000|2021-06-28 19:12:10|136.76|134.26|136.75|134.25|136.78|134.28|136.72|134.22|16
1624907540000|2021-06-28 19:12:20|136.73|134.23|136.72|134.22|136.75|134.25|136.72|134.22|9
1624907550000|2021-06-28 19:12:30|136.71|134.21|136.72|134.22|136.74|134.24|136.67|134.17|13
1624907560000|2021-06-28 19:12:40|136.73|134.23|136.8|134.3|136.8|134.3|136.72|134.22|11
1624907570000|2021-06-28 19:12:50|136.79|134.29|136.77|134.27|136.79|134.29|136.76|134.26|12
1624907580000|2021-06-28 19:13:00|136.78|134.28|136.79|134.29|136.81|134.31|136.77|134.27|18
1624907590000|2021-06-28 19:13:10|136.78|134.28|136.9|134.4|136.9|134.4|136.78|134.28|14
1624907600000|2021-06-28 19:13:20|136.88|134.38|136.93|134.43|136.95|134.45|136.88|134.38|18
1624907610000|2021-06-28 19:13:30|136.94|134.44|136.84|134.34|136.94|134.44|136.84|134.34|16
1624907620000|2021-06-28 19:13:40|136.85|134.35|136.85|134.35|136.85|134.35|136.84|134.34|7
1624907630000|2021-06-28 19:13:50|136.86|134.36|136.83|134.33|136.87|134.37|136.82|134.32|9
1624907640000|2021-06-28 19:14:00|136.82|134.32|136.84|134.34|136.84|134.34|136.81|134.31|18
1624907650000|2021-06-28 19:14:10|136.85|134.35|136.86|134.36|136.91|134.41|136.84|134.34|15
1624907660000|2021-06-28 19:14:20|136.87|134.37|136.87|134.37|136.87|134.37|136.86|134.36|5
1624907670000|2021-06-28 19:14:30|136.88|134.38|136.91|134.41|136.91|134.41|136.88|134.38|7
1624907680000|2021-06-28 19:14:40|136.92|134.42|136.91|134.41|136.92|134.42|136.91|134.41|4
1624907690000|2021-06-28 19:14:50|136.92|134.42|136.95|134.45|136.95|134.45|136.91|134.41|10
1624907700000|2021-06-28 19:15:00|136.96|134.46|136.92|134.42|136.97|134.47|136.91|134.41|11
1624907710000|2021-06-28 19:15:10|136.93|134.43|136.91|134.41|136.93|134.43|136.91|134.41|3
1624907720000|2021-06-28 19:15:20|136.92|134.42|136.85|134.35|136.92|134.42|136.84|134.34|16
1624907730000|2021-06-28 19:15:30|136.84|134.34|136.78|134.28|136.84|134.34|136.77|134.27|18
1624907740000|2021-06-28 19:15:40|136.77|134.27|136.79|134.29|136.8|134.3|136.77|134.27|11
1624907750000|2021-06-28 19:15:50|136.78|134.28|136.84|134.34|136.85|134.35|136.78|134.28|17
1624907760000|2021-06-28 19:16:00|136.83|134.33|136.78|134.28|136.83|134.33|136.77|134.27|13
1624907770000|2021-06-28 19:16:10|136.77|134.27|136.89|134.39|136.89|134.39|136.77|134.27|22
1624907780000|2021-06-28 19:16:20|136.88|134.38|136.84|134.34|136.89|134.39|136.83|134.33|9
1624907790000|2021-06-28 19:16:30|136.83|134.33|136.84|134.34|136.85|134.35|136.81|134.31|11
1624907800000|2021-06-28 19:16:40|136.85|134.35|136.86|134.36|136.86|134.36|136.82|134.32|14
1624907810000|2021-06-28 19:16:50|136.87|134.37|136.87|134.37|136.88|134.38|136.86|134.36|10
1624907820000|2021-06-28 19:17:00|136.84|134.34|136.88|134.38|136.89|134.39|136.84|134.34|9
1624907830000|2021-06-28 19:17:10|136.94|134.44|136.98|134.48|136.99|134.49|136.94|134.44|17
1624907840000|2021-06-28 19:17:20|137|134.5|136.99|134.49|137|134.5|136.98|134.48|11
1624907850000|2021-06-28 19:17:30|136.98|134.48|136.92|134.42|136.98|134.48|136.89|134.39|16
1624907860000|2021-06-28 19:17:40|136.9|134.4|136.95|134.45|136.97|134.47|136.9|134.4|12
1624907870000|2021-06-28 19:17:50|136.96|134.46|136.94|134.44|136.99|134.49|136.94|134.44|8
1624907880000|2021-06-28 19:18:00|136.95|134.45|137|134.5|137.03|134.53|136.95|134.45|16
1624907890000|2021-06-28 19:18:10|137.01|134.51|137|134.5|137.01|134.51|136.99|134.49|6
1624907900000|2021-06-28 19:18:20|136.99|134.49|136.96|134.46|136.99|134.49|136.95|134.45|14
1624907910000|2021-06-28 19:18:30|136.97|134.47|136.97|134.47|137|134.5|136.94|134.44|13
1624907920000|2021-06-28 19:18:40|136.98|134.48|136.99|134.49|137.01|134.51|136.95|134.45|17
1624907930000|2021-06-28 19:18:50|136.97|134.47|137|134.5|137.06|134.56|136.97|134.47|15
1624907940000|2021-06-28 19:19:00|137.01|134.51|137.01|134.51|137.04|134.54|137|134.5|12
1624907950000|2021-06-28 19:19:10|137|134.5|136.98|134.48|137.01|134.51|136.96|134.46|11
1624907960000|2021-06-28 19:19:20|136.97|134.47|137.03|134.53|137.04|134.54|136.97|134.47|12
1624907970000|2021-06-28 19:19:30|137.02|134.52|137.03|134.53|137.04|134.54|137.02|134.52|16
1624907980000|2021-06-28 19:19:40|137.02|134.52|137.03|134.53|137.05|134.55|137.01|134.51|16
1624907990000|2021-06-28 19:19:50|137.04|134.54|137.05|134.55|137.05|134.55|137.02|134.52|6
1624908000000|2021-06-28 19:20:00|137.04|134.54|137.07|134.57|137.1|134.6|137.04|134.54|8
1624908020000|2021-06-28 19:20:20|137.08|134.58|137.03|134.53|137.08|134.58|137.03|134.53|6
1624908030000|2021-06-28 19:20:30|137.13|134.63|137.25|134.75|137.27|134.77|137.13|134.63|24
1624908040000|2021-06-28 19:20:40|137.23|134.73|137.34|134.84|137.35|134.85|137.23|134.73|15
1624908050000|2021-06-28 19:20:50|137.36|134.86|137.69|135.19|137.69|135.19|137.34|134.84|30
1624908060000|2021-06-28 19:21:00|137.71|135.21|137.73|135.23|137.84|135.34|137.66|135.16|31
1624908070000|2021-06-28 19:21:10|137.72|135.22|137.77|135.27|137.79|135.29|137.71|135.21|24
1624908080000|2021-06-28 19:21:20|137.82|135.32|137.79|135.29|137.85|135.35|137.75|135.25|22
1624908090000|2021-06-28 19:21:30|137.82|135.32|137.8|135.3|137.9|135.4|137.78|135.28|23
1624908100000|2021-06-28 19:21:40|137.81|135.31|137.82|135.32|137.82|135.32|137.76|135.26|16
1624908110000|2021-06-28 19:21:50|137.83|135.33|137.93|135.43|138|135.5|137.83|135.33|24
1624908120000|2021-06-28 19:22:00|137.94|135.44|137.88|135.38|137.95|135.45|137.88|135.38|20
1624908130000|2021-06-28 19:22:10|137.89|135.39|137.78|135.28|137.9|135.4|137.77|135.27|16
1624908140000|2021-06-28 19:22:20|137.79|135.29|137.71|135.21|137.79|135.29|137.71|135.21|9
1624908150000|2021-06-28 19:22:30|137.72|135.22|137.81|135.31|137.81|135.31|137.69|135.19|22
1624908160000|2021-06-28 19:22:40|137.8|135.3|138|135.5|138.01|135.51|137.8|135.3|27
1624908170000|2021-06-28 19:22:50|138.01|135.51|137.84|135.34|138.01|135.51|137.84|135.34|23
1624908180000|2021-06-28 19:23:00|137.82|135.32|137.85|135.35|137.89|135.39|137.82|135.32|19
1624908190000|2021-06-28 19:23:10|137.88|135.38|138.03|135.53|138.06|135.56|137.87|135.37|18
1624908200000|2021-06-28 19:23:20|138.02|135.52|137.96|135.46|138.03|135.53|137.96|135.46|19
1624908210000|2021-06-28 19:23:30|137.92|135.42|137.95|135.45|137.99|135.49|137.89|135.39|14
1624908220000|2021-06-28 19:23:40|137.94|135.44|137.94|135.44|137.95|135.45|137.89|135.39|19
1624908230000|2021-06-28 19:23:50|137.95|135.45|137.93|135.43|137.95|135.45|137.91|135.41|10
1624908240000|2021-06-28 19:24:00|137.92|135.42|137.94|135.44|137.98|135.48|137.92|135.42|18
1624908250000|2021-06-28 19:24:10|137.95|135.45|137.87|135.37|137.95|135.45|137.86|135.36|17
1624908260000|2021-06-28 19:24:20|137.88|135.38|137.89|135.39|137.89|135.39|137.82|135.32|18
1624908270000|2021-06-28 19:24:30|137.91|135.41|137.97|135.47|138.04|135.54|137.9|135.4|23
1624908280000|2021-06-28 19:24:40|137.94|135.44|137.97|135.47|138.01|135.51|137.93|135.43|18
1624908290000|2021-06-28 19:24:50|137.98|135.48|137.81|135.31|137.98|135.48|137.8|135.3|16
1624908300000|2021-06-28 19:25:00|137.84|135.34|137.8|135.3|137.86|135.36|137.8|135.3|11
1624908310000|2021-06-28 19:25:10|137.79|135.29|137.74|135.24|137.8|135.3|137.74|135.24|11
1624908320000|2021-06-28 19:25:20|137.72|135.22|137.72|135.22|137.74|135.24|137.7|135.2|10
1624908330000|2021-06-28 19:25:30|137.71|135.21|137.68|135.18|137.73|135.23|137.68|135.18|15
1624908340000|2021-06-28 19:25:40|137.67|135.17|137.6|135.1|137.67|135.17|137.59|135.09|9
1624908350000|2021-06-28 19:25:50|137.58|135.08|137.67|135.17|137.67|135.17|137.58|135.08|13
1624908360000|2021-06-28 19:26:00|137.66|135.16|137.69|135.19|137.7|135.2|137.63|135.13|14
1624908370000|2021-06-28 19:26:10|137.68|135.18|137.67|135.17|137.68|135.18|137.58|135.08|15
1624908380000|2021-06-28 19:26:20|137.61|135.11|137.6|135.1|137.63|135.13|137.53|135.03|24
1624908390000|2021-06-28 19:26:30|137.57|135.07|137.57|135.07|137.67|135.17|137.55|135.05|21
1624908400000|2021-06-28 19:26:40|137.56|135.06|137.56|135.06|137.58|135.08|137.55|135.05|15
1624908410000|2021-06-28 19:26:50|137.55|135.05|137.55|135.05|137.57|135.07|137.55|135.05|10
1624908420000|2021-06-28 19:27:00|137.56|135.06|137.67|135.17|137.67|135.17|137.56|135.06|13
1624908430000|2021-06-28 19:27:10|137.68|135.18|137.7|135.2|137.77|135.27|137.68|135.18|16
1624908440000|2021-06-28 19:27:20|137.69|135.19|137.78|135.28|137.84|135.34|137.66|135.16|20
1624908450000|2021-06-28 19:27:30|137.79|135.29|137.86|135.36|137.87|135.37|137.78|135.28|16
1624908460000|2021-06-28 19:27:40|137.87|135.37|137.8|135.3|137.87|135.37|137.8|135.3|14
1624908470000|2021-06-28 19:27:50|137.79|135.29|137.84|135.34|137.88|135.38|137.75|135.25|18
1624908480000|2021-06-28 19:28:00|137.87|135.37|137.8|135.3|137.88|135.38|137.79|135.29|16
1624908490000|2021-06-28 19:28:10|137.77|135.27|137.82|135.32|137.82|135.32|137.73|135.23|12
1624908500000|2021-06-28 19:28:20|137.81|135.31|137.73|135.23|137.85|135.35|137.73|135.23|20
1624908510000|2021-06-28 19:28:30|137.75|135.25|137.78|135.28|137.78|135.28|137.75|135.25|10
1624908520000|2021-06-28 19:28:40|137.79|135.29|137.83|135.33|137.85|135.35|137.79|135.29|13
1624908530000|2021-06-28 19:28:50|137.84|135.34|137.8|135.3|137.84|135.34|137.77|135.27|15
1624908540000|2021-06-28 19:29:00|137.82|135.32|137.96|135.46|137.96|135.46|137.76|135.26|19
1624908550000|2021-06-28 19:29:10|137.97|135.47|137.95|135.45|137.97|135.47|137.94|135.44|17
1624908560000|2021-06-28 19:29:20|137.96|135.46|137.81|135.31|137.96|135.46|137.81|135.31|18
1624908570000|2021-06-28 19:29:30|137.79|135.29|137.85|135.35|137.87|135.37|137.79|135.29|12
1624908580000|2021-06-28 19:29:40|137.86|135.36|137.94|135.44|137.96|135.46|137.86|135.36|18
1624908590000|2021-06-28 19:29:50|137.93|135.43|137.93|135.43|137.95|135.45|137.86|135.36|13
1624908600000|2021-06-28 19:30:00|137.95|135.45|137.88|135.38|137.95|135.45|137.88|135.38|8
1624908610000|2021-06-28 19:30:10|137.87|135.37|137.83|135.33|137.87|135.37|137.83|135.33|16
1624908620000|2021-06-28 19:30:20|137.84|135.34|137.82|135.32|137.85|135.35|137.82|135.32|12
1624908630000|2021-06-28 19:30:30|137.83|135.33|137.79|135.29|137.83|135.33|137.76|135.26|8
1624908640000|2021-06-28 19:30:40|137.78|135.28|137.77|135.27|137.8|135.3|137.76|135.26|15
1624908650000|2021-06-28 19:30:50|137.78|135.28|137.77|135.27|137.8|135.3|137.76|135.26|13
1624908660000|2021-06-28 19:31:00|137.76|135.26|137.76|135.26|137.77|135.27|137.76|135.26|3
1624908670000|2021-06-28 19:31:10|137.75|135.25|137.78|135.28|137.8|135.3|137.75|135.25|11
1624908680000|2021-06-28 19:31:20|137.79|135.29|137.82|135.32|137.83|135.33|137.78|135.28|11
1624908690000|2021-06-28 19:31:30|137.83|135.33|137.76|135.26|137.87|135.37|137.76|135.26|17
1624908700000|2021-06-28 19:31:40|137.75|135.25|137.78|135.28|137.81|135.31|137.75|135.25|15
1624908710000|2021-06-28 19:31:50|137.77|135.27|138.01|135.51|138.01|135.51|137.76|135.26|18
1624908720000|2021-06-28 19:32:00|137.99|135.49|138.2|135.7|138.26|135.76|137.99|135.49|32
1624908730000|2021-06-28 19:32:10|138.21|135.71|138.25|135.75|138.3|135.8|138.2|135.7|20
1624908740000|2021-06-28 19:32:20|138.24|135.74|138.27|135.77|138.27|135.77|138.1|135.6|24
1624908750000|2021-06-28 19:32:30|138.28|135.78|138.2|135.7|138.31|135.81|138.2|135.7|24
1624908760000|2021-06-28 19:32:40|138.19|135.69|138.13|135.63|138.2|135.7|138.11|135.61|25
1624908770000|2021-06-28 19:32:50|138.15|135.65|138.18|135.68|138.19|135.69|138.14|135.64|16
1624908780000|2021-06-28 19:33:00|138.17|135.67|138.11|135.61|138.19|135.69|138.07|135.57|24
1624908790000|2021-06-28 19:33:10|138.12|135.62|138.06|135.56|138.12|135.62|138.05|135.55|17
1624908800000|2021-06-28 19:33:20|138.07|135.57|138.06|135.56|138.08|135.58|138.04|135.54|13
1624908810000|2021-06-28 19:33:30|138.07|135.57|138.13|135.63|138.2|135.7|138.07|135.57|21
1624908820000|2021-06-28 19:33:40|138.12|135.62|138.08|135.58|138.16|135.66|138.04|135.54|23
1624908830000|2021-06-28 19:33:50|138.09|135.59|138.1|135.6|138.14|135.64|138.08|135.58|16
1624908840000|2021-06-28 19:34:00|138.09|135.59|138.2|135.7|138.2|135.7|138.09|135.59|12
1624908850000|2021-06-28 19:34:10|138.19|135.69|138.17|135.67|138.19|135.69|138.13|135.63|15
1624908860000|2021-06-28 19:34:20|138.18|135.68|138.2|135.7|138.26|135.76|138.14|135.64|20
1624908870000|2021-06-28 19:34:30|138.19|135.69|138.17|135.67|138.19|135.69|138.11|135.61|16
1624908880000|2021-06-28 19:34:40|138.16|135.66|138.16|135.66|138.19|135.69|138.12|135.62|23
1624908890000|2021-06-28 19:34:50|138.15|135.65|138.15|135.65|138.18|135.68|138.13|135.63|14
1624908900000|2021-06-28 19:35:00|138.16|135.66|138.12|135.62|138.16|135.66|138.12|135.62|12
1624908910000|2021-06-28 19:35:10|138.13|135.63|138.11|135.61|138.14|135.64|138.11|135.61|14
1624908920000|2021-06-28 19:35:20|138.12|135.62|138.04|135.54|138.12|135.62|138.03|135.53|19
1624908930000|2021-06-28 19:35:30|138.03|135.53|137.99|135.49|138.05|135.55|137.99|135.49|15
1624908940000|2021-06-28 19:35:40|138.01|135.51|138.08|135.58|138.09|135.59|137.99|135.49|18
1624908950000|2021-06-28 19:35:50|138.07|135.57|138.04|135.54|138.07|135.57|138.04|135.54|10
1624908960000|2021-06-28 19:36:00|138.03|135.53|138.08|135.58|138.11|135.61|138.03|135.53|20
1624908970000|2021-06-28 19:36:10|138.09|135.59|138.07|135.57|138.1|135.6|138.06|135.56|10
1624908980000|2021-06-28 19:36:20|138.06|135.56|138.09|135.59|138.1|135.6|138.06|135.56|9
1624908990000|2021-06-28 19:36:30|138.1|135.6|138.19|135.69|138.19|135.69|138.09|135.59|17
1624909000000|2021-06-28 19:36:40|138.17|135.67|138.07|135.57|138.18|135.68|138.07|135.57|14
1624909010000|2021-06-28 19:36:50|138.05|135.55|138.22|135.72|138.22|135.72|138.05|135.55|21
1624909020000|2021-06-28 19:37:00|138.23|135.73|138.1|135.6|138.23|135.73|138.1|135.6|10
1624909030000|2021-06-28 19:37:10|138.09|135.59|138.09|135.59|138.12|135.62|138.09|135.59|7
1624909040000|2021-06-28 19:37:20|138.1|135.6|138.18|135.68|138.18|135.68|138.09|135.59|14
1624909050000|2021-06-28 19:37:30|138.17|135.67|138.11|135.61|138.17|135.67|138.11|135.61|11
1624909060000|2021-06-28 19:37:40|138.12|135.62|138.12|135.62|138.14|135.64|138.12|135.62|8
1624909070000|2021-06-28 19:37:50|138.11|135.61|138.1|135.6|138.12|135.62|138.1|135.6|6
1624909080000|2021-06-28 19:38:00|138.11|135.61|138.16|135.66|138.16|135.66|138.11|135.61|9
1624909090000|2021-06-28 19:38:10|138.14|135.64|138.13|135.63|138.14|135.64|138.13|135.63|4
1624909100000|2021-06-28 19:38:20|138.14|135.64|138.14|135.64|138.16|135.66|138.14|135.64|3
1624909110000|2021-06-28 19:38:30|138.13|135.63|138.12|135.62|138.13|135.63|138.11|135.61|6
1624909120000|2021-06-28 19:38:40|138.13|135.63|138.14|135.64|138.15|135.65|138.12|135.62|12
1624909130000|2021-06-28 19:38:50|138.15|135.65|138.12|135.62|138.15|135.65|138.12|135.62|14
1624909140000|2021-06-28 19:39:00|138.14|135.64|138.14|135.64|138.15|135.65|138.14|135.64|3
1624909150000|2021-06-28 19:39:10|138.15|135.65|138.11|135.61|138.15|135.65|138.11|135.61|6
1624909160000|2021-06-28 19:39:20|138.12|135.62|138.11|135.61|138.12|135.62|138.11|135.61|2
1624909170000|2021-06-28 19:39:30|138.1|135.6|138.09|135.59|138.1|135.6|138.08|135.58|8
1624909180000|2021-06-28 19:39:40|138.08|135.58|138.09|135.59|138.09|135.59|138.04|135.54|14
1624909190000|2021-06-28 19:39:50|138.08|135.58|138.07|135.57|138.09|135.59|138.06|135.56|9
1624909200000|2021-06-28 19:40:00|138.09|135.59|137.97|135.47|138.12|135.62|137.96|135.46|22
1624909210000|2021-06-28 19:40:10|137.95|135.45|137.94|135.44|138.01|135.51|137.94|135.44|20
1624909220000|2021-06-28 19:40:20|137.9|135.4|137.85|135.35|137.91|135.41|137.82|135.32|16
1624909230000|2021-06-28 19:40:30|137.84|135.34|137.77|135.27|137.87|135.37|137.77|135.27|17
1624909240000|2021-06-28 19:40:40|137.76|135.26|137.71|135.21|137.79|135.29|137.7|135.2|13
1624909250000|2021-06-28 19:40:50|137.72|135.22|137.75|135.25|137.76|135.26|137.71|135.21|15
1624909260000|2021-06-28 19:41:00|137.76|135.26|137.86|135.36|137.86|135.36|137.76|135.26|9
1624909270000|2021-06-28 19:41:10|137.87|135.37|137.92|135.42|137.93|135.43|137.85|135.35|14
1624909280000|2021-06-28 19:41:20|137.93|135.43|137.9|135.4|137.93|135.43|137.9|135.4|7
1624909290000|2021-06-28 19:41:30|137.89|135.39|137.85|135.35|137.9|135.4|137.84|135.34|11
1624909300000|2021-06-28 19:41:40|137.84|135.34|137.85|135.35|137.87|135.37|137.83|135.33|9
1624909310000|2021-06-28 19:41:50|137.84|135.34|137.91|135.41|137.93|135.43|137.83|135.33|15
1624909320000|2021-06-28 19:42:00|137.9|135.4|137.91|135.41|137.94|135.44|137.9|135.4|14
1624909330000|2021-06-28 19:42:10|137.93|135.43|137.96|135.46|137.97|135.47|137.91|135.41|12
1624909340000|2021-06-28 19:42:20|137.95|135.45|137.97|135.47|137.99|135.49|137.95|135.45|10
1624909350000|2021-06-28 19:42:30|137.98|135.48|137.95|135.45|137.98|135.48|137.95|135.45|6
1624909360000|2021-06-28 19:42:40|137.94|135.44|137.89|135.39|137.94|135.44|137.87|135.37|14
1624909370000|2021-06-28 19:42:50|137.9|135.4|137.87|135.37|137.9|135.4|137.87|135.37|10
1624909380000|2021-06-28 19:43:00|137.88|135.38|137.9|135.4|137.92|135.42|137.88|135.38|10
1624909390000|2021-06-28 19:43:10|137.91|135.41|137.94|135.44|137.95|135.45|137.91|135.41|10
1624909400000|2021-06-28 19:43:20|137.95|135.45|137.93|135.43|137.95|135.45|137.93|135.43|10
1624909410000|2021-06-28 19:43:30|137.92|135.42|137.85|135.35|137.93|135.43|137.85|135.35|10
1624909420000|2021-06-28 19:43:40|137.86|135.36|137.87|135.37|137.87|135.37|137.86|135.36|6
1624909430000|2021-06-28 19:43:50|137.86|135.36|137.9|135.4|137.9|135.4|137.85|135.35|7
1624909440000|2021-06-28 19:44:00|137.93|135.43|137.83|135.33|137.93|135.43|137.83|135.33|14
1624909450000|2021-06-28 19:44:10|137.84|135.34|137.82|135.32|137.84|135.34|137.82|135.32|3
1624909460000|2021-06-28 19:44:20|137.83|135.33|137.88|135.38|137.9|135.4|137.82|135.32|9
1624909470000|2021-06-28 19:44:30|137.87|135.37|137.86|135.36|137.88|135.38|137.86|135.36|4
1624909480000|2021-06-28 19:44:40|137.85|135.35|137.85|135.35|137.85|135.35|137.83|135.33|13
1624909490000|2021-06-28 19:44:50|137.82|135.32|137.88|135.38|137.88|135.38|137.82|135.32|11
1624909500000|2021-06-28 19:45:00|137.84|135.34|137.86|135.36|137.88|135.38|137.84|135.34|9
1624909510000|2021-06-28 19:45:10|137.87|135.37|137.88|135.38|137.9|135.4|137.86|135.36|11
1624909520000|2021-06-28 19:45:20|137.87|135.37|137.92|135.42|137.94|135.44|137.86|135.36|10
1624909530000|2021-06-28 19:45:30|137.94|135.44|137.91|135.41|137.94|135.44|137.9|135.4|14
1624909540000|2021-06-28 19:45:40|137.9|135.4|137.85|135.35|137.91|135.41|137.85|135.35|11
1624909550000|2021-06-28 19:45:50|137.86|135.36|137.84|135.34|137.87|135.37|137.84|135.34|7
1624909560000|2021-06-28 19:46:00|137.85|135.35|137.84|135.34|137.86|135.36|137.84|135.34|8
1624909570000|2021-06-28 19:46:10|137.85|135.35|137.83|135.33|137.85|135.35|137.83|135.33|3
1624909580000|2021-06-28 19:46:20|137.84|135.34|137.83|135.33|137.84|135.34|137.83|135.33|2
1624909590000|2021-06-28 19:46:30|137.84|135.34|137.66|135.16|137.84|135.34|137.64|135.14|20
1624909600000|2021-06-28 19:46:40|137.67|135.17|137.58|135.08|137.67|135.17|137.54|135.04|16
1624909610000|2021-06-28 19:46:50|137.57|135.07|137.49|134.99|137.57|135.07|137.48|134.98|23
1624909620000|2021-06-28 19:47:00|137.51|135.01|137.51|135.01|137.54|135.04|137.49|134.99|17
1624909630000|2021-06-28 19:47:10|137.52|135.02|137.6|135.1|137.61|135.11|137.48|134.98|19
1624909640000|2021-06-28 19:47:20|137.59|135.09|137.68|135.18|137.68|135.18|137.59|135.09|17
1624909650000|2021-06-28 19:47:30|137.69|135.19|137.67|135.17|137.7|135.2|137.67|135.17|6
1624909660000|2021-06-28 19:47:40|137.66|135.16|137.58|135.08|137.67|135.17|137.55|135.05|13
1624909670000|2021-06-28 19:47:50|137.6|135.1|137.66|135.16|137.68|135.18|137.6|135.1|14
1624909680000|2021-06-28 19:48:00|137.68|135.18|137.64|135.14|137.71|135.21|137.64|135.14|17
1624909690000|2021-06-28 19:48:10|137.63|135.13|137.65|135.15|137.66|135.16|137.63|135.13|7
1624909700000|2021-06-28 19:48:20|137.64|135.14|137.74|135.24|137.74|135.24|137.63|135.13|22
1624909710000|2021-06-28 19:48:30|137.77|135.27|137.83|135.33|137.84|135.34|137.76|135.26|19
1624909720000|2021-06-28 19:48:40|137.82|135.32|137.71|135.21|137.83|135.33|137.71|135.21|17
1624909730000|2021-06-28 19:48:50|137.72|135.22|137.69|135.19|137.73|135.23|137.69|135.19|12
1624909740000|2021-06-28 19:49:00|137.7|135.2|137.69|135.19|137.72|135.22|137.67|135.17|15
1624909750000|2021-06-28 19:49:10|137.7|135.2|137.71|135.21|137.75|135.25|137.69|135.19|19
1624909760000|2021-06-28 19:49:20|137.7|135.2|137.69|135.19|137.72|135.22|137.68|135.18|10
1624909770000|2021-06-28 19:49:30|137.7|135.2|137.69|135.19|137.73|135.23|137.68|135.18|17
1624909780000|2021-06-28 19:49:40|137.7|135.2|137.68|135.18|137.7|135.2|137.66|135.16|10
1624909790000|2021-06-28 19:49:50|137.67|135.17|137.72|135.22|137.73|135.23|137.67|135.17|8
1624909800000|2021-06-28 19:50:00|137.73|135.23|137.74|135.24|137.76|135.26|137.72|135.22|10
1624909810000|2021-06-28 19:50:10|137.73|135.23|137.66|135.16|137.74|135.24|137.66|135.16|13
1624909820000|2021-06-28 19:50:20|137.67|135.17|137.67|135.17|137.68|135.18|137.64|135.14|12
1624909830000|2021-06-28 19:50:30|137.68|135.18|137.7|135.2|137.71|135.21|137.67|135.17|18
1624909840000|2021-06-28 19:50:40|137.71|135.21|137.7|135.2|137.75|135.25|137.67|135.17|25
1624909850000|2021-06-28 19:50:50|137.69|135.19|137.64|135.14|137.71|135.21|137.63|135.13|10
1624909860000|2021-06-28 19:51:00|137.65|135.15|137.68|135.18|137.68|135.18|137.65|135.15|11
1624909870000|2021-06-28 19:51:10|137.69|135.19|137.74|135.24|137.74|135.24|137.68|135.18|12
1624909880000|2021-06-28 19:51:20|137.73|135.23|137.7|135.2|137.75|135.25|137.7|135.2|16
1624909890000|2021-06-28 19:51:30|137.71|135.21|137.75|135.25|137.77|135.27|137.7|135.2|11
1624909900000|2021-06-28 19:51:40|137.76|135.26|137.77|135.27|137.8|135.3|137.75|135.25|11
1624909910000|2021-06-28 19:51:50|137.76|135.26|137.75|135.25|137.79|135.29|137.75|135.25|10
1624909920000|2021-06-28 19:52:00|137.76|135.26|137.73|135.23|137.77|135.27|137.73|135.23|12
1624909930000|2021-06-28 19:52:10|137.74|135.24|137.67|135.17|137.75|135.25|137.67|135.17|18
1624909940000|2021-06-28 19:52:20|137.65|135.15|137.62|135.12|137.65|135.15|137.6|135.1|19
1624909950000|2021-06-28 19:52:30|137.63|135.13|137.59|135.09|137.63|135.13|137.57|135.07|14
1624909960000|2021-06-28 19:52:40|137.58|135.08|137.58|135.08|137.58|135.08|137.54|135.04|13
1624909970000|2021-06-28 19:52:50|137.61|135.11|137.62|135.12|137.64|135.14|137.6|135.1|16
1624909980000|2021-06-28 19:53:00|137.63|135.13|137.61|135.11|137.63|135.13|137.61|135.11|11
1624909990000|2021-06-28 19:53:10|137.63|135.13|137.67|135.17|137.68|135.18|137.62|135.12|13
1624910000000|2021-06-28 19:53:20|137.66|135.16|137.61|135.11|137.68|135.18|137.58|135.08|20
1624910010000|2021-06-28 19:53:30|137.62|135.12|137.68|135.18|137.7|135.2|137.6|135.1|16
1624910020000|2021-06-28 19:53:40|137.69|135.19|137.71|135.21|137.72|135.22|137.69|135.19|8
1624910030000|2021-06-28 19:53:50|137.7|135.2|137.67|135.17|137.72|135.22|137.67|135.17|11
1624910040000|2021-06-28 19:54:00|137.66|135.16|137.63|135.13|137.67|135.17|137.63|135.13|7
1624910050000|2021-06-28 19:54:10|137.64|135.14|137.69|135.19|137.69|135.19|137.64|135.14|16
1624910060000|2021-06-28 19:54:20|137.68|135.18|137.64|135.14|137.69|135.19|137.64|135.14|11
1624910070000|2021-06-28 19:54:30|137.63|135.13|137.64|135.14|137.65|135.15|137.61|135.11|19
1624910080000|2021-06-28 19:54:40|137.65|135.15|137.66|135.16|137.66|135.16|137.65|135.15|6
1624910090000|2021-06-28 19:54:50|137.65|135.15|137.63|135.13|137.66|135.16|137.63|135.13|4
1624910100000|2021-06-28 19:55:00|137.65|135.15|137.69|135.19|137.7|135.2|137.65|135.15|12
1624910110000|2021-06-28 19:55:10|137.68|135.18|137.74|135.24|137.75|135.25|137.67|135.17|12
1624910120000|2021-06-28 19:55:20|137.75|135.25|137.64|135.14|137.75|135.25|137.64|135.14|12
1624910130000|2021-06-28 19:55:30|137.62|135.12|137.63|135.13|137.64|135.14|137.6|135.1|12
1624910140000|2021-06-28 19:55:40|137.62|135.12|137.66|135.16|137.66|135.16|137.61|135.11|12
1624910150000|2021-06-28 19:55:50|137.67|135.17|137.65|135.15|137.67|135.17|137.64|135.14|5
1624910160000|2021-06-28 19:56:00|137.66|135.16|137.71|135.21|137.71|135.21|137.66|135.16|15
1624910170000|2021-06-28 19:56:10|137.7|135.2|137.73|135.23|137.74|135.24|137.7|135.2|10
1624910180000|2021-06-28 19:56:20|137.72|135.22|137.7|135.2|137.72|135.22|137.7|135.2|7
1624910190000|2021-06-28 19:56:30|137.71|135.21|137.73|135.23|137.75|135.25|137.7|135.2|10
1624910200000|2021-06-28 19:56:40|137.72|135.22|137.8|135.3|137.81|135.31|137.72|135.22|15
1624910210000|2021-06-28 19:56:50|137.79|135.29|137.79|135.29|137.79|135.29|137.79|135.29|1
1624910220000|2021-06-28 19:57:00|137.8|135.3|137.84|135.34|137.84|135.34|137.8|135.3|5
1624910230000|2021-06-28 19:57:10|137.85|135.35|137.85|135.35|137.85|135.35|137.85|135.35|1
1624910240000|2021-06-28 19:57:20|137.86|135.36|137.89|135.39|137.89|135.39|137.82|135.32|16
1624910250000|2021-06-28 19:57:30|137.9|135.4|137.91|135.41|137.93|135.43|137.89|135.39|13
1624910260000|2021-06-28 19:57:40|137.92|135.42|137.91|135.41|137.93|135.43|137.89|135.39|13
1624910270000|2021-06-28 19:57:50|137.92|135.42|137.87|135.37|137.93|135.43|137.87|135.37|8
1624910280000|2021-06-28 19:58:00|137.88|135.38|137.79|135.29|137.88|135.38|137.78|135.28|20
1624910290000|2021-06-28 19:58:10|137.78|135.28|137.72|135.22|137.78|135.28|137.69|135.19|21
1624910300000|2021-06-28 19:58:20|137.73|135.23|137.69|135.19|137.76|135.26|137.68|135.18|15
1624910310000|2021-06-28 19:58:30|137.7|135.2|137.69|135.19|137.72|135.22|137.66|135.16|15
1624910320000|2021-06-28 19:58:40|137.72|135.22|137.66|135.16|137.72|135.22|137.66|135.16|9
1624910330000|2021-06-28 19:58:50|137.67|135.17|137.69|135.19|137.73|135.23|137.67|135.17|13
1624910340000|2021-06-28 19:59:00|137.68|135.18|137.68|135.18|137.68|135.18|137.66|135.16|11
1624910350000|2021-06-28 19:59:10|137.7|135.2|137.69|135.19|137.71|135.21|137.66|135.16|14
1624910360000|2021-06-28 19:59:20|137.68|135.18|137.7|135.2|137.73|135.23|137.68|135.18|12
1624910370000|2021-06-28 19:59:30|137.71|135.21|137.71|135.21|137.71|135.21|137.67|135.17|18
1624910380000|2021-06-28 19:59:40|137.7|135.2|137.71|135.21|137.72|135.22|137.7|135.2|13
1624910390000|2021-06-28 19:59:50|137.72|135.22|137.72|135.22|137.73|135.23|137.71|135.21|5
1624910400000|2021-06-28 20:00:00|137.71|135.21|137.59|135.09|137.72|135.22|137.59|135.09|13
1624910410000|2021-06-28 20:00:10|137.6|135.1|137.45|134.95|137.61|135.11|137.43|134.93|22
1624910420000|2021-06-28 20:00:20|137.46|134.96|137.34|134.84|137.46|134.96|137.34|134.84|22
1624910430000|2021-06-28 20:00:30|137.35|134.85|137.23|134.73|137.36|134.86|137.22|134.72|27
1624910440000|2021-06-28 20:00:40|137.22|134.72|137.23|134.73|137.27|134.77|137.15|134.65|22
1624910450000|2021-06-28 20:00:50|137.21|134.71|137.14|134.64|137.23|134.73|137.14|134.64|18
1624910460000|2021-06-28 20:01:00|137.17|134.67|137.25|134.75|137.25|134.75|137.16|134.66|13
1624910470000|2021-06-28 20:01:10|137.27|134.77|137.27|134.77|137.28|134.78|137.27|134.77|9
1624910480000|2021-06-28 20:01:20|137.26|134.76|137.29|134.79|137.29|134.79|137.23|134.73|13
1624910490000|2021-06-28 20:01:30|137.28|134.78|137.26|134.76|137.29|134.79|137.24|134.74|10
1624910500000|2021-06-28 20:01:40|137.24|134.74|137.23|134.73|137.24|134.74|137.22|134.72|14
1624910510000|2021-06-28 20:01:50|137.22|134.72|137.29|134.79|137.3|134.8|137.22|134.72|12
1624910520000|2021-06-28 20:02:00|137.3|134.8|137.4|134.9|137.41|134.91|137.29|134.79|13
1624910530000|2021-06-28 20:02:10|137.39|134.89|137.37|134.87|137.43|134.93|137.37|134.87|11
1624910540000|2021-06-28 20:02:20|137.36|134.86|137.41|134.91|137.43|134.93|137.36|134.86|19
1624910550000|2021-06-28 20:02:30|137.4|134.9|137.27|134.77|137.42|134.92|137.27|134.77|14
1624910560000|2021-06-28 20:02:40|137.31|134.81|137.19|134.69|137.31|134.81|137.19|134.69|14
1624910570000|2021-06-28 20:02:50|137.2|134.7|137.14|134.64|137.23|134.73|137.14|134.64|14
1624910580000|2021-06-28 20:03:00|137.16|134.66|137.22|134.72|137.22|134.72|137.14|134.64|12
1624910590000|2021-06-28 20:03:10|137.23|134.73|137.2|134.7|137.23|134.73|137.17|134.67|14
1624910600000|2021-06-28 20:03:20|137.21|134.71|137.18|134.68|137.22|134.72|137.18|134.68|10
1624910610000|2021-06-28 20:03:30|137.17|134.67|137.2|134.7|137.2|134.7|137.17|134.67|7
1624910620000|2021-06-28 20:03:40|137.21|134.71|137.2|134.7|137.22|134.72|137.2|134.7|8
1624910630000|2021-06-28 20:03:50|137.21|134.71|137.21|134.71|137.21|134.71|137.2|134.7|5
1624910640000|2021-06-28 20:04:00|137.23|134.73|137.35|134.85|137.36|134.86|137.23|134.73|17
1624910650000|2021-06-28 20:04:10|137.34|134.84|137.36|134.86|137.36|134.86|137.34|134.84|10
1624910660000|2021-06-28 20:04:20|137.37|134.87|137.35|134.85|137.39|134.89|137.35|134.85|11
1624910670000|2021-06-28 20:04:30|137.36|134.86|137.26|134.76|137.36|134.86|137.26|134.76|15
1624910680000|2021-06-28 20:04:40|137.27|134.77|137.3|134.8|137.3|134.8|137.25|134.75|10
1624910690000|2021-06-28 20:04:50|137.32|134.82|137.31|134.81|137.32|134.82|137.28|134.78|12
1624910700000|2021-06-28 20:05:00|137.3|134.8|137.34|134.84|137.36|134.86|137.3|134.8|11
1624910710000|2021-06-28 20:05:10|137.33|134.83|137.35|134.85|137.37|134.87|137.33|134.83|16
1624910720000|2021-06-28 20:05:20|137.33|134.83|137.27|134.77|137.35|134.85|137.26|134.76|11
1624910730000|2021-06-28 20:05:30|137.28|134.78|137.26|134.76|137.28|134.78|137.26|134.76|8
1624910740000|2021-06-28 20:05:40|137.25|134.75|137.22|134.72|137.25|134.75|137.17|134.67|12
1624910750000|2021-06-28 20:05:50|137.21|134.71|137.22|134.72|137.22|134.72|137.17|134.67|10
1624910760000|2021-06-28 20:06:00|137.23|134.73|137.2|134.7|137.23|134.73|137.16|134.66|15
1624910770000|2021-06-28 20:06:10|137.22|134.72|137.3|134.8|137.3|134.8|137.22|134.72|14
1624910780000|2021-06-28 20:06:20|137.31|134.81|137.25|134.75|137.31|134.81|137.24|134.74|8
1624910790000|2021-06-28 20:06:30|137.26|134.76|137.3|134.8|137.31|134.81|137.25|134.75|12
1624910800000|2021-06-28 20:06:40|137.29|134.79|137.3|134.8|137.3|134.8|137.26|134.76|10
1624910810000|2021-06-28 20:06:50|137.32|134.82|137.32|134.82|137.32|134.82|137.31|134.81|5
1624910820000|2021-06-28 20:07:00|137.31|134.81|137.36|134.86|137.36|134.86|137.31|134.81|12
1624910830000|2021-06-28 20:07:10|137.35|134.85|137.26|134.76|137.35|134.85|137.26|134.76|11
1624910840000|2021-06-28 20:07:20|137.25|134.75|137.23|134.73|137.25|134.75|137.23|134.73|5
1624910850000|2021-06-28 20:07:30|137.24|134.74|137.24|134.74|137.25|134.75|137.21|134.71|9
1624910860000|2021-06-28 20:07:40|137.25|134.75|137.21|134.71|137.25|134.75|137.21|134.71|5
1624910870000|2021-06-28 20:07:50|137.2|134.7|137.18|134.68|137.21|134.71|137.18|134.68|8
1624910880000|2021-06-28 20:08:00|137.17|134.67|137.17|134.67|137.22|134.72|137.16|134.66|11
1624910890000|2021-06-28 20:08:10|137.15|134.65|137.13|134.63|137.15|134.65|137.13|134.63|5
1624910900000|2021-06-28 20:08:20|137.15|134.65|137.17|134.67|137.19|134.69|137.12|134.62|10
1624910910000|2021-06-28 20:08:30|137.18|134.68|137.13|134.63|137.19|134.69|137.13|134.63|8
1624910920000|2021-06-28 20:08:40|137.14|134.64|137.13|134.63|137.14|134.64|137.1|134.6|10
1624910930000|2021-06-28 20:08:50|137.14|134.64|137.09|134.59|137.15|134.65|137.09|134.59|13
1624910940000|2021-06-28 20:09:00|137.1|134.6|137.17|134.67|137.19|134.69|137.1|134.6|13
1624910950000|2021-06-28 20:09:10|137.16|134.66|137.15|134.65|137.17|134.67|137.15|134.65|5
1624910960000|2021-06-28 20:09:20|137.14|134.64|137.11|134.61|137.15|134.65|137.11|134.61|12
1624910970000|2021-06-28 20:09:30|137.1|134.6|137.12|134.62|137.12|134.62|137.07|134.57|8
1624910980000|2021-06-28 20:09:40|137.11|134.61|137.13|134.63|137.13|134.63|137.11|134.61|3
1624910990000|2021-06-28 20:09:50|137.14|134.64|137.07|134.57|137.16|134.66|137.07|134.57|13
1624911000000|2021-06-28 20:10:00|137.08|134.58|137.04|134.54|137.09|134.59|137.02|134.52|10
1624911010000|2021-06-28 20:10:10|137.03|134.53|137.13|134.63|137.14|134.64|137.03|134.53|22
1624911020000|2021-06-28 20:10:20|137.14|134.64|137.17|134.67|137.18|134.68|137.14|134.64|10
1624911030000|2021-06-28 20:10:30|137.18|134.68|137.2|134.7|137.2|134.7|137.17|134.67|12
1624911040000|2021-06-28 20:10:40|137.19|134.69|137.2|134.7|137.22|134.72|137.17|134.67|17
1624911050000|2021-06-28 20:10:50|137.21|134.71|137.21|134.71|137.22|134.72|137.19|134.69|11
1624911060000|2021-06-28 20:11:00|137.22|134.72|137.36|134.86|137.38|134.88|137.22|134.72|20
1624911070000|2021-06-28 20:11:10|137.35|134.85|137.38|134.88|137.39|134.89|137.35|134.85|10
1624911080000|2021-06-28 20:11:20|137.39|134.89|137.34|134.84|137.39|134.89|137.33|134.83|13
1624911090000|2021-06-28 20:11:30|137.32|134.82|137.29|134.79|137.37|134.87|137.29|134.79|17
1624911100000|2021-06-28 20:11:40|137.28|134.78|137.2|134.7|137.28|134.78|137.2|134.7|16
1624911110000|2021-06-28 20:11:50|137.19|134.69|137.21|134.71|137.21|134.71|137.18|134.68|7
1624911120000|2021-06-28 20:12:00|137.19|134.69|137.16|134.66|137.19|134.69|137.16|134.66|13
1624911130000|2021-06-28 20:12:10|137.17|134.67|137.11|134.61|137.17|134.67|137.11|134.61|9
1624911140000|2021-06-28 20:12:20|137.1|134.6|137.11|134.61|137.11|134.61|137.04|134.54|11
1624911150000|2021-06-28 20:12:30|137.12|134.62|137.15|134.65|137.16|134.66|137.12|134.62|7
1624911160000|2021-06-28 20:12:40|137.16|134.66|137.1|134.6|137.17|134.67|137.1|134.6|6
1624911170000|2021-06-28 20:12:50|137.11|134.61|137.15|134.65|137.15|134.65|137.11|134.61|6
1624911180000|2021-06-28 20:13:00|137.16|134.66|137.22|134.72|137.22|134.72|137.1|134.6|21
1624911190000|2021-06-28 20:13:10|137.23|134.73|137.34|134.84|137.34|134.84|137.23|134.73|12
1624911200000|2021-06-28 20:13:20|137.33|134.83|137.26|134.76|137.33|134.83|137.26|134.76|18
1624911210000|2021-06-28 20:13:30|137.24|134.74|137.29|134.79|137.32|134.82|137.24|134.74|13
1624911220000|2021-06-28 20:13:40|137.3|134.8|137.26|134.76|137.3|134.8|137.25|134.75|7
1624911230000|2021-06-28 20:13:50|137.25|134.75|137.26|134.76|137.29|134.79|137.25|134.75|10
1624911240000|2021-06-28 20:14:00|137.25|134.75|137.26|134.76|137.28|134.78|137.25|134.75|10
1624911250000|2021-06-28 20:14:10|137.27|134.77|137.3|134.8|137.31|134.81|137.26|134.76|12
1624911260000|2021-06-28 20:14:20|137.29|134.79|137.31|134.81|137.33|134.83|137.29|134.79|13
1624911270000|2021-06-28 20:14:30|137.32|134.82|137.32|134.82|137.32|134.82|137.3|134.8|4
1624911280000|2021-06-28 20:14:40|137.33|134.83|137.32|134.82|137.33|134.83|137.32|134.82|2
1624911290000|2021-06-28 20:14:50|137.31|134.81|137.19|134.69|137.31|134.81|137.18|134.68|13
1624911300000|2021-06-28 20:15:00|137.21|134.71|137.13|134.63|137.23|134.73|137.13|134.63|11
1624911310000|2021-06-28 20:15:10|137.12|134.62|137.07|134.57|137.16|134.66|137.07|134.57|14
1624911320000|2021-06-28 20:15:20|137.08|134.58|137.05|134.55|137.1|134.6|137.05|134.55|6
1624911330000|2021-06-28 20:15:30|137.06|134.56|137.05|134.55|137.08|134.58|137.05|134.55|13
1624911340000|2021-06-28 20:15:40|137.06|134.56|137.13|134.63|137.13|134.63|137.05|134.55|12
1624911350000|2021-06-28 20:15:50|137.14|134.64|137.16|134.66|137.18|134.68|137.14|134.64|12
1624911360000|2021-06-28 20:16:00|137.15|134.65|137.26|134.76|137.27|134.77|137.15|134.65|12
1624911370000|2021-06-28 20:16:10|137.28|134.78|137.3|134.8|137.32|134.82|137.24|134.74|10
1624911380000|2021-06-28 20:16:20|137.31|134.81|137.3|134.8|137.31|134.81|137.28|134.78|10
1624911390000|2021-06-28 20:16:30|137.31|134.81|137.3|134.8|137.31|134.81|137.3|134.8|4
1624911400000|2021-06-28 20:16:40|137.33|134.83|137.39|134.89|137.39|134.89|137.32|134.82|11
1624911410000|2021-06-28 20:16:50|137.44|134.94|137.4|134.9|137.48|134.98|137.4|134.9|16
1624911420000|2021-06-28 20:17:00|137.38|134.88|137.48|134.98|137.48|134.98|137.37|134.87|20
1624911430000|2021-06-28 20:17:10|137.47|134.97|137.44|134.94|137.51|135.01|137.44|134.94|11
1624911440000|2021-06-28 20:17:20|137.45|134.95|137.42|134.92|137.45|134.95|137.4|134.9|21
1624911450000|2021-06-28 20:17:30|137.43|134.93|137.5|135|137.5|135|137.43|134.93|10
1624911460000|2021-06-28 20:17:40|137.51|135.01|137.49|134.99|137.51|135.01|137.48|134.98|8
1624911470000|2021-06-28 20:17:50|137.51|135.01|137.38|134.88|137.53|135.03|137.38|134.88|16
1624911480000|2021-06-28 20:18:00|137.39|134.89|137.37|134.87|137.39|134.89|137.35|134.85|11
1624911490000|2021-06-28 20:18:10|137.36|134.86|137.28|134.78|137.37|134.87|137.28|134.78|17
1624911500000|2021-06-28 20:18:20|137.27|134.77|137.26|134.76|137.33|134.83|137.26|134.76|22
1624911510000|2021-06-28 20:18:30|137.27|134.77|137.31|134.81|137.31|134.81|137.26|134.76|11
1624911520000|2021-06-28 20:18:40|137.3|134.8|137.24|134.74|137.3|134.8|137.24|134.74|11
1624911530000|2021-06-28 20:18:50|137.25|134.75|137.24|134.74|137.27|134.77|137.24|134.74|11
1624911540000|2021-06-28 20:19:00|137.23|134.73|137.06|134.56|137.24|134.74|137.06|134.56|18
1624911550000|2021-06-28 20:19:10|137.07|134.57|137.06|134.56|137.08|134.58|137.01|134.51|18
1624911560000|2021-06-28 20:19:20|137.07|134.57|137.07|134.57|137.08|134.58|137.06|134.56|7
1624911570000|2021-06-28 20:19:30|137.08|134.58|137.08|134.58|137.09|134.59|137.06|134.56|13
1624911580000|2021-06-28 20:19:40|137.07|134.57|137.14|134.64|137.16|134.66|137.07|134.57|11
1624911590000|2021-06-28 20:19:50|137.15|134.65|137.1|134.6|137.17|134.67|137.08|134.58|16
1624911600000|2021-06-28 20:20:00|137.09|134.59|137.11|134.61|137.11|134.61|137.06|134.56|17
1624911610000|2021-06-28 20:20:10|137.1|134.6|137.16|134.66|137.16|134.66|137.1|134.6|10
1624911620000|2021-06-28 20:20:20|137.15|134.65|137.12|134.62|137.16|134.66|137.1|134.6|14
1624911630000|2021-06-28 20:20:30|137.11|134.61|137.15|134.65|137.15|134.65|137.1|134.6|15
1624911640000|2021-06-28 20:20:40|137.16|134.66|137.14|134.64|137.16|134.66|137.11|134.61|15
1624911650000|2021-06-28 20:20:50|137.13|134.63|137.24|134.74|137.24|134.74|137.1|134.6|12
1624911660000|2021-06-28 20:21:00|137.21|134.71|137.19|134.69|137.21|134.71|137.19|134.69|12
1624911670000|2021-06-28 20:21:10|137.2|134.7|137.25|134.75|137.28|134.78|137.2|134.7|15
1624911680000|2021-06-28 20:21:20|137.24|134.74|137.31|134.81|137.32|134.82|137.24|134.74|13
1624911690000|2021-06-28 20:21:30|137.33|134.83|137.32|134.82|137.33|134.83|137.31|134.81|5
1624911700000|2021-06-28 20:21:40|137.31|134.81|137.32|134.82|137.34|134.84|137.3|134.8|13
1624911710000|2021-06-28 20:21:50|137.31|134.81|137.33|134.83|137.33|134.83|137.31|134.81|5
1624911720000|2021-06-28 20:22:00|137.31|134.81|137.27|134.77|137.31|134.81|137.26|134.76|16
1624911730000|2021-06-28 20:22:10|137.26|134.76|137.29|134.79|137.34|134.84|137.26|134.76|10
1624911740000|2021-06-28 20:22:20|137.3|134.8|137.29|134.79|137.33|134.83|137.29|134.79|10
1624911750000|2021-06-28 20:22:30|137.3|134.8|137.29|134.79|137.31|134.81|137.25|134.75|16
1624911760000|2021-06-28 20:22:40|137.3|134.8|137.29|134.79|137.3|134.8|137.26|134.76|10
1624911770000|2021-06-28 20:22:50|137.28|134.78|137.26|134.76|137.28|134.78|137.24|134.74|7
1624911780000|2021-06-28 20:23:00|137.27|134.77|137.21|134.71|137.27|134.77|137.21|134.71|10
1624911790000|2021-06-28 20:23:10|137.22|134.72|137.22|134.72|137.22|134.72|137.21|134.71|5
1624911800000|2021-06-28 20:23:20|137.23|134.73|137.23|134.73|137.25|134.75|137.22|134.72|12
1624911810000|2021-06-28 20:23:30|137.25|134.75|137.24|134.74|137.26|134.76|137.23|134.73|14
1624911820000|2021-06-28 20:23:40|137.25|134.75|137.28|134.78|137.3|134.8|137.25|134.75|11
1624911830000|2021-06-28 20:23:50|137.29|134.79|137.33|134.83|137.33|134.83|137.26|134.76|8
1624911840000|2021-06-28 20:24:00|137.32|134.82|137.32|134.82|137.34|134.84|137.3|134.8|12
1624911850000|2021-06-28 20:24:10|137.33|134.83|137.37|134.87|137.37|134.87|137.32|134.82|9
1624911860000|2021-06-28 20:24:20|137.36|134.86|137.33|134.83|137.38|134.88|137.32|134.82|19
1624911870000|2021-06-28 20:24:30|137.35|134.85|137.35|134.85|137.35|134.85|137.34|134.84|5
1624911880000|2021-06-28 20:24:40|137.37|134.87|137.35|134.85|137.37|134.87|137.35|134.85|14
1624911890000|2021-06-28 20:24:50|137.37|134.87|137.38|134.88|137.38|134.88|137.35|134.85|8
1624911900000|2021-06-28 20:25:00|137.37|134.87|137.35|134.85|137.39|134.89|137.34|134.84|8
1624911910000|2021-06-28 20:25:10|137.36|134.86|137.36|134.86|137.37|134.87|137.35|134.85|10
1624911920000|2021-06-28 20:25:20|137.35|134.85|137.35|134.85|137.36|134.86|137.35|134.85|5
1624911930000|2021-06-28 20:25:30|137.36|134.86|137.36|134.86|137.36|134.86|137.33|134.83|7
1624911940000|2021-06-28 20:25:40|137.35|134.85|137.34|134.84|137.36|134.86|137.32|134.82|16
1624911950000|2021-06-28 20:25:50|137.35|134.85|137.35|134.85|137.35|134.85|137.34|134.84|5
1624911960000|2021-06-28 20:26:00|137.36|134.86|137.36|134.86|137.39|134.89|137.35|134.85|15
1624911970000|2021-06-28 20:26:10|137.35|134.85|137.35|134.85|137.37|134.87|137.34|134.84|14
1624911980000|2021-06-28 20:26:20|137.36|134.86|137.35|134.85|137.36|134.86|137.35|134.85|8
1624911990000|2021-06-28 20:26:30|137.36|134.86|137.36|134.86|137.37|134.87|137.35|134.85|5
1624912000000|2021-06-28 20:26:40|137.37|134.87|137.43|134.93|137.43|134.93|137.35|134.85|18
1624912010000|2021-06-28 20:26:50|137.45|134.95|137.51|135.01|137.51|135.01|137.45|134.95|15
1624912020000|2021-06-28 20:27:00|137.5|135|137.51|135.01|137.54|135.04|137.5|135|17
1624912030000|2021-06-28 20:27:10|137.52|135.02|137.53|135.03|137.56|135.06|137.51|135.01|16
1624912040000|2021-06-28 20:27:20|137.52|135.02|137.53|135.03|137.54|135.04|137.52|135.02|10
1624912050000|2021-06-28 20:27:30|137.54|135.04|137.55|135.05|137.58|135.08|137.53|135.03|13
1624912060000|2021-06-28 20:27:40|137.57|135.07|137.52|135.02|137.57|135.07|137.5|135|15
1624912070000|2021-06-28 20:27:50|137.5|135|137.51|135.01|137.53|135.03|137.49|134.99|11
1624912080000|2021-06-28 20:28:00|137.5|135|137.55|135.05|137.55|135.05|137.49|134.99|15
1624912090000|2021-06-28 20:28:10|137.56|135.06|137.64|135.14|137.65|135.15|137.55|135.05|14
1624912100000|2021-06-28 20:28:20|137.65|135.15|137.63|135.13|137.68|135.18|137.62|135.12|9
1624912110000|2021-06-28 20:28:30|137.62|135.12|137.53|135.03|137.62|135.12|137.53|135.03|13
1624912120000|2021-06-28 20:28:40|137.58|135.08|137.58|135.08|137.59|135.09|137.53|135.03|17
1624912130000|2021-06-28 20:28:50|137.57|135.07|137.56|135.06|137.59|135.09|137.55|135.05|12
1624912140000|2021-06-28 20:29:00|137.55|135.05|137.62|135.12|137.62|135.12|137.51|135.01|14
1624912150000|2021-06-28 20:29:10|137.63|135.13|137.7|135.2|137.71|135.21|137.63|135.13|21
1624912160000|2021-06-28 20:29:20|137.71|135.21|137.74|135.24|137.75|135.25|137.7|135.2|15
1624912170000|2021-06-28 20:29:30|137.73|135.23|137.75|135.25|137.75|135.25|137.73|135.23|4
1624912180000|2021-06-28 20:29:40|137.74|135.24|137.75|135.25|137.77|135.27|137.74|135.24|12
1624912190000|2021-06-28 20:29:50|137.76|135.26|137.83|135.33|137.83|135.33|137.74|135.24|20
1624912200000|2021-06-28 20:30:00|137.84|135.34|137.94|135.44|137.94|135.44|137.83|135.33|24
1624912210000|2021-06-28 20:30:10|137.93|135.43|137.89|135.39|137.94|135.44|137.89|135.39|18
1624912220000|2021-06-28 20:30:20|137.88|135.38|137.77|135.27|137.94|135.44|137.76|135.26|17
1624912230000|2021-06-28 20:30:30|137.76|135.26|137.7|135.2|137.76|135.26|137.68|135.18|14
1624912240000|2021-06-28 20:30:40|137.71|135.21|137.75|135.25|137.75|135.25|137.7|135.2|6
1624912250000|2021-06-28 20:30:50|137.74|135.24|137.73|135.23|137.74|135.24|137.72|135.22|6
1624912260000|2021-06-28 20:31:00|137.74|135.24|137.81|135.31|137.81|135.31|137.74|135.24|14
1624912270000|2021-06-28 20:31:10|137.82|135.32|137.86|135.36|137.89|135.39|137.81|135.31|10
1624912280000|2021-06-28 20:31:20|137.87|135.37|137.92|135.42|137.94|135.44|137.87|135.37|14
1624912290000|2021-06-28 20:31:30|137.93|135.43|137.86|135.36|137.94|135.44|137.86|135.36|15
1624912300000|2021-06-28 20:31:40|137.85|135.35|137.76|135.26|137.86|135.36|137.76|135.26|9
1624912310000|2021-06-28 20:31:50|137.77|135.27|137.77|135.27|137.79|135.29|137.76|135.26|12
1624912320000|2021-06-28 20:32:00|137.76|135.26|137.76|135.26|137.77|135.27|137.76|135.26|3
1624912330000|2021-06-28 20:32:10|137.79|135.29|137.8|135.3|137.81|135.31|137.79|135.29|6
1624912340000|2021-06-28 20:32:20|137.79|135.29|137.78|135.28|137.79|135.29|137.78|135.28|2
1624912350000|2021-06-28 20:32:30|137.77|135.27|137.78|135.28|137.78|135.28|137.77|135.27|8
1624912360000|2021-06-28 20:32:40|137.79|135.29|137.87|135.37|137.87|135.37|137.78|135.28|14
1624912370000|2021-06-28 20:32:50|137.86|135.36|137.87|135.37|137.88|135.38|137.85|135.35|14
1624912380000|2021-06-28 20:33:00|137.86|135.36|137.81|135.31|137.86|135.36|137.8|135.3|13
1624912390000|2021-06-28 20:33:10|137.83|135.33|137.83|135.33|137.84|135.34|137.79|135.29|16
1624912400000|2021-06-28 20:33:20|137.82|135.32|137.8|135.3|137.83|135.33|137.8|135.3|11
1624912410000|2021-06-28 20:33:30|137.83|135.33|137.81|135.31|137.85|135.35|137.79|135.29|15
1624912420000|2021-06-28 20:33:40|137.83|135.33|137.85|135.35|137.86|135.36|137.83|135.33|13
1624912430000|2021-06-28 20:33:50|137.84|135.34|137.94|135.44|137.94|135.44|137.84|135.34|17
1624912440000|2021-06-28 20:34:00|137.97|135.47|137.92|135.42|137.97|135.47|137.92|135.42|12
1624912450000|2021-06-28 20:34:10|137.93|135.43|137.95|135.45|137.95|135.45|137.93|135.43|9
1624912460000|2021-06-28 20:34:20|137.98|135.48|138.05|135.55|138.06|135.56|137.97|135.47|13
1624912470000|2021-06-28 20:34:30|138.01|135.51|138.01|135.51|138.04|135.54|137.98|135.48|24
1624912480000|2021-06-28 20:34:40|138.02|135.52|138.09|135.59|138.09|135.59|138.01|135.51|17
1624912490000|2021-06-28 20:34:50|138.1|135.6|138.25|135.75|138.25|135.75|138.1|135.6|23
1624912500000|2021-06-28 20:35:00|138.26|135.76|138.18|135.68|138.26|135.76|138.17|135.67|15
1624912510000|2021-06-28 20:35:10|138.16|135.66|138.18|135.68|138.18|135.68|138.15|135.65|11
1624912520000|2021-06-28 20:35:20|138.17|135.67|138.22|135.72|138.23|135.73|138.17|135.67|14
1624912530000|2021-06-28 20:35:30|138.23|135.73|138.29|135.79|138.3|135.8|138.23|135.73|23
1624912540000|2021-06-28 20:35:40|138.3|135.8|138.5|136|138.5|136|138.21|135.71|24
1624912550000|2021-06-28 20:35:50|138.49|135.99|138.44|135.94|138.55|136.05|138.41|135.91|25
1624912560000|2021-06-28 20:36:00|138.45|135.95|138.52|136.02|138.53|136.03|138.43|135.93|14
1624912570000|2021-06-28 20:36:10|138.57|136.07|138.53|136.03|138.57|136.07|138.53|136.03|9
1624912580000|2021-06-28 20:36:20|138.51|136.01|138.45|135.95|138.51|136.01|138.45|135.95|9
1624912590000|2021-06-28 20:36:30|138.46|135.96|138.42|135.92|138.46|135.96|138.39|135.89|21
1624912600000|2021-06-28 20:36:40|138.41|135.91|138.47|135.97|138.48|135.98|138.41|135.91|16
1624912610000|2021-06-28 20:36:50|138.48|135.98|138.51|136.01|138.55|136.05|138.48|135.98|16
1624912620000|2021-06-28 20:37:00|138.53|136.03|138.4|135.9|138.53|136.03|138.4|135.9|13
1624912630000|2021-06-28 20:37:10|138.41|135.91|138.39|135.89|138.41|135.91|138.37|135.87|12
1624912640000|2021-06-28 20:37:20|138.38|135.88|138.44|135.94|138.46|135.96|138.37|135.87|13
1624912650000|2021-06-28 20:37:30|138.46|135.96|138.37|135.87|138.46|135.96|138.37|135.87|12
1624912660000|2021-06-28 20:37:40|138.38|135.88|138.41|135.91|138.43|135.93|138.38|135.88|17
1624912670000|2021-06-28 20:37:50|138.4|135.9|138.42|135.92|138.42|135.92|138.38|135.88|11
1624912680000|2021-06-28 20:38:00|138.4|135.9|138.38|135.88|138.41|135.91|138.38|135.88|7
1624912690000|2021-06-28 20:38:10|138.37|135.87|138.29|135.79|138.37|135.87|138.26|135.76|11
1624912700000|2021-06-28 20:38:20|138.3|135.8|138.29|135.79|138.32|135.82|138.28|135.78|14
1624912710000|2021-06-28 20:38:30|138.33|135.83|138.4|135.9|138.4|135.9|138.3|135.8|14
1624912720000|2021-06-28 20:38:40|138.39|135.89|138.36|135.86|138.4|135.9|138.31|135.81|21
1624912730000|2021-06-28 20:38:50|138.33|135.83|138.31|135.81|138.33|135.83|138.31|135.81|7
1624912740000|2021-06-28 20:39:00|138.3|135.8|138.28|135.78|138.3|135.8|138.28|135.78|4
1624912750000|2021-06-28 20:39:10|138.29|135.79|138.29|135.79|138.31|135.81|138.28|135.78|8
1624912760000|2021-06-28 20:39:20|138.28|135.78|138.29|135.79|138.29|135.79|138.26|135.76|12
1624912770000|2021-06-28 20:39:30|138.26|135.76|138.29|135.79|138.3|135.8|138.25|135.75|18
1624912780000|2021-06-28 20:39:40|138.28|135.78|138.29|135.79|138.29|135.79|138.26|135.76|12
1624912790000|2021-06-28 20:39:50|138.3|135.8|138.31|135.81|138.33|135.83|138.3|135.8|8
1624912800000|2021-06-28 20:40:00|138.32|135.82|138.32|135.82|138.32|135.82|138.29|135.79|8
1624912810000|2021-06-28 20:40:10|138.33|135.83|138.29|135.79|138.34|135.84|138.29|135.79|7
1624912820000|2021-06-28 20:40:20|138.28|135.78|138.28|135.78|138.29|135.79|138.26|135.76|10
1624912830000|2021-06-28 20:40:30|138.29|135.79|138.34|135.84|138.34|135.84|138.27|135.77|8
1624912840000|2021-06-28 20:40:40|138.33|135.83|138.28|135.78|138.33|135.83|138.28|135.78|7
1624912850000|2021-06-28 20:40:50|138.29|135.79|138.3|135.8|138.3|135.8|138.29|135.79|4
1624912860000|2021-06-28 20:41:00|138.31|135.81|138.31|135.81|138.33|135.83|138.28|135.78|15
1624912870000|2021-06-28 20:41:10|138.3|135.8|138.35|135.85|138.35|135.85|138.29|135.79|13
1624912880000|2021-06-28 20:41:20|138.32|135.82|138.27|135.77|138.33|135.83|138.26|135.76|12
1624912890000|2021-06-28 20:41:30|138.28|135.78|138.28|135.78|138.28|135.78|138.26|135.76|9
1624912900000|2021-06-28 20:41:40|138.27|135.77|138.31|135.81|138.31|135.81|138.26|135.76|8
1624912910000|2021-06-28 20:41:50|138.29|135.79|138.29|135.79|138.31|135.81|138.28|135.78|11
1624912920000|2021-06-28 20:42:00|138.28|135.78|138.29|135.79|138.29|135.79|138.28|135.78|2
1624912930000|2021-06-28 20:42:10|138.28|135.78|138.3|135.8|138.3|135.8|138.27|135.77|6
1624912940000|2021-06-28 20:42:20|138.31|135.81|138.3|135.8|138.31|135.81|138.3|135.8|2
1624912950000|2021-06-28 20:42:30|138.31|135.81|138.32|135.82|138.32|135.82|138.3|135.8|5
1624912960000|2021-06-28 20:42:40|138.31|135.81|138.36|135.86|138.37|135.87|138.31|135.81|10
1624912970000|2021-06-28 20:42:50|138.37|135.87|138.43|135.93|138.44|135.94|138.36|135.86|13
1624912980000|2021-06-28 20:43:00|138.42|135.92|138.35|135.85|138.42|135.92|138.35|135.85|15
1624912990000|2021-06-28 20:43:10|138.36|135.86|138.34|135.84|138.39|135.89|138.33|135.83|8
1624913000000|2021-06-28 20:43:20|138.33|135.83|138.35|135.85|138.37|135.87|138.33|135.83|9
1624913010000|2021-06-28 20:43:30|138.33|135.83|138.35|135.85|138.37|135.87|138.33|135.83|13
1624913020000|2021-06-28 20:43:40|138.38|135.88|138.33|135.83|138.39|135.89|138.33|135.83|10
1624913030000|2021-06-28 20:43:50|138.35|135.85|138.32|135.82|138.36|135.86|138.32|135.82|12
1624913040000|2021-06-28 20:44:00|138.31|135.81|138.3|135.8|138.31|135.81|138.3|135.8|8
1624913050000|2021-06-28 20:44:10|138.31|135.81|138.33|135.83|138.34|135.84|138.27|135.77|11
1624913060000|2021-06-28 20:44:20|138.32|135.82|138.24|135.74|138.32|135.82|138.24|135.74|15
1624913070000|2021-06-28 20:44:30|138.25|135.75|138.18|135.68|138.25|135.75|138.18|135.68|15
1624913080000|2021-06-28 20:44:40|138.19|135.69|138.2|135.7|138.23|135.73|138.18|135.68|13
1624913090000|2021-06-28 20:44:50|138.22|135.72|138.22|135.72|138.26|135.76|138.21|135.71|9
1624913100000|2021-06-28 20:45:00|138.23|135.73|138.3|135.8|138.3|135.8|138.22|135.72|12
1624913110000|2021-06-28 20:45:10|138.29|135.79|138.31|135.81|138.32|135.82|138.29|135.79|6
1624913120000|2021-06-28 20:45:20|138.3|135.8|138.32|135.82|138.32|135.82|138.27|135.77|15
1624913130000|2021-06-28 20:45:30|138.31|135.81|138.25|135.75|138.31|135.81|138.25|135.75|10
1624913140000|2021-06-28 20:45:40|138.26|135.76|138.32|135.82|138.33|135.83|138.25|135.75|17
1624913150000|2021-06-28 20:45:50|138.31|135.81|138.28|135.78|138.33|135.83|138.28|135.78|12
1624913160000|2021-06-28 20:46:00|138.29|135.79|138.29|135.79|138.29|135.79|138.27|135.77|14
1624913170000|2021-06-28 20:46:10|138.28|135.78|138.25|135.75|138.29|135.79|138.25|135.75|17
1624913180000|2021-06-28 20:46:20|138.24|135.74|138.29|135.79|138.3|135.8|138.24|135.74|19
1624913190000|2021-06-28 20:46:30|138.28|135.78|138.24|135.74|138.3|135.8|138.24|135.74|15
1624913200000|2021-06-28 20:46:40|138.22|135.72|138.24|135.74|138.29|135.79|138.22|135.72|19
1624913210000|2021-06-28 20:46:50|138.22|135.72|138.15|135.65|138.24|135.74|138.14|135.64|17
1624913220000|2021-06-28 20:47:00|138.18|135.68|138.19|135.69|138.2|135.7|138.18|135.68|7
1624913230000|2021-06-28 20:47:10|138.2|135.7|138.17|135.67|138.2|135.7|138.17|135.67|7
1624913240000|2021-06-28 20:47:20|138.19|135.69|138.22|135.72|138.24|135.74|138.15|135.65|15
1624913250000|2021-06-28 20:47:30|138.21|135.71|138.18|135.68|138.23|135.73|138.18|135.68|11
1624913260000|2021-06-28 20:47:40|138.17|135.67|138.19|135.69|138.21|135.71|138.17|135.67|9
1624913270000|2021-06-28 20:47:50|138.2|135.7|138.14|135.64|138.2|135.7|138.14|135.64|6
1624913280000|2021-06-28 20:48:00|138.16|135.66|138.19|135.69|138.22|135.72|138.13|135.63|17
1624913290000|2021-06-28 20:48:10|138.2|135.7|138.14|135.64|138.2|135.7|138.14|135.64|8
1624913300000|2021-06-28 20:48:20|138.15|135.65|138.19|135.69|138.21|135.71|138.14|135.64|11
1624913310000|2021-06-28 20:48:30|138.2|135.7|138.19|135.69|138.23|135.73|138.19|135.69|18
1624913320000|2021-06-28 20:48:40|138.21|135.71|138.21|135.71|138.22|135.72|138.19|135.69|9
1624913330000|2021-06-28 20:48:50|138.22|135.72|138.15|135.65|138.22|135.72|138.12|135.62|19
1624913340000|2021-06-28 20:49:00|138.14|135.64|138.15|135.65|138.15|135.65|138.13|135.63|4
1624913350000|2021-06-28 20:49:10|138.14|135.64|138.15|135.65|138.15|135.65|138.13|135.63|6
1624913360000|2021-06-28 20:49:20|138.14|135.64|138.16|135.66|138.16|135.66|138.14|135.64|9
1624913370000|2021-06-28 20:49:30|138.15|135.65|138.16|135.66|138.17|135.67|138.13|135.63|12
1624913380000|2021-06-28 20:49:40|138.15|135.65|138.09|135.59|138.17|135.67|138.08|135.58|12
1624913390000|2021-06-28 20:49:50|138.05|135.55|138.04|135.54|138.09|135.59|138.04|135.54|10
1624913400000|2021-06-28 20:50:00|138.05|135.55|138.02|135.52|138.08|135.58|138.02|135.52|13
1624913410000|2021-06-28 20:50:10|138.03|135.53|138.07|135.57|138.09|135.59|138.02|135.52|16
1624913420000|2021-06-28 20:50:20|138.08|135.58|138.08|135.58|138.08|135.58|138.07|135.57|9
1624913430000|2021-06-28 20:50:30|138.07|135.57|138.12|135.62|138.15|135.65|138.06|135.56|15
1624913440000|2021-06-28 20:50:40|138.11|135.61|138.09|135.59|138.12|135.62|138.08|135.58|15
1624913450000|2021-06-28 20:50:50|138.07|135.57|138.08|135.58|138.08|135.58|138.05|135.55|12
1624913460000|2021-06-28 20:51:00|138.07|135.57|138.08|135.58|138.08|135.58|138.06|135.56|4
1624913470000|2021-06-28 20:51:10|138.07|135.57|138.07|135.57|138.08|135.58|138.05|135.55|7
1624913480000|2021-06-28 20:51:20|138.08|135.58|138.06|135.56|138.1|135.6|138.06|135.56|10
1624913490000|2021-06-28 20:51:30|138.04|135.54|138.05|135.55|138.07|135.57|138.04|135.54|8
1624913500000|2021-06-28 20:51:40|138.06|135.56|138.06|135.56|138.06|135.56|138.05|135.55|7
1624913510000|2021-06-28 20:51:50|138.07|135.57|138.06|135.56|138.08|135.58|138.05|135.55|8
1624913520000|2021-06-28 20:52:00|138.08|135.58|138.07|135.57|138.08|135.58|138.06|135.56|4
1624913530000|2021-06-28 20:52:10|138.08|135.58|138.08|135.58|138.08|135.58|138.08|135.58|1
1624913540000|2021-06-28 20:52:20|138.07|135.57|138.08|135.58|138.09|135.59|138.07|135.57|6
1624913550000|2021-06-28 20:52:30|138.09|135.59|138.08|135.58|138.09|135.59|138.08|135.58|2
1624913560000|2021-06-28 20:52:40|138.07|135.57|138.07|135.57|138.07|135.57|138.06|135.56|7
1624913570000|2021-06-28 20:52:50|138.06|135.56|138.11|135.61|138.12|135.62|138.06|135.56|12
1624913580000|2021-06-28 20:53:00|138.13|135.63|138.13|135.63|138.14|135.64|138.11|135.61|8
1624913590000|2021-06-28 20:53:10|138.14|135.64|138.2|135.7|138.21|135.71|138.13|135.63|17
1624913600000|2021-06-28 20:53:20|138.21|135.71|138.26|135.76|138.26|135.76|138.2|135.7|11
1624913610000|2021-06-28 20:53:30|138.25|135.75|138.24|135.74|138.26|135.76|138.23|135.73|14
1624913620000|2021-06-28 20:53:40|138.31|135.81|138.34|135.84|138.35|135.85|138.3|135.8|15
1624913630000|2021-06-28 20:53:50|138.36|135.86|138.44|135.94|138.44|135.94|138.35|135.85|10
1624913640000|2021-06-28 20:54:00|138.43|135.93|138.35|135.85|138.43|135.93|138.34|135.84|13
1624913650000|2021-06-28 20:54:10|138.34|135.84|138.31|135.81|138.36|135.86|138.3|135.8|11
1624913660000|2021-06-28 20:54:20|138.3|135.8|138.23|135.73|138.3|135.8|138.22|135.72|7
1624913670000|2021-06-28 20:54:30|138.22|135.72|138.23|135.73|138.24|135.74|138.22|135.72|9
1624913680000|2021-06-28 20:54:40|138.24|135.74|138.15|135.65|138.24|135.74|138.15|135.65|7
1624913690000|2021-06-28 20:54:50|138.16|135.66|138.12|135.62|138.16|135.66|138.1|135.6|13
1624913700000|2021-06-28 20:55:00|138.13|135.63|138.13|135.63|138.14|135.64|138.11|135.61|7
1624913710000|2021-06-28 20:55:10|138.14|135.64|138.12|135.62|138.16|135.66|138.12|135.62|8
1624913730000|2021-06-28 20:55:30|138.1|135.6|138.12|135.62|138.13|135.63|138.1|135.6|8
1624913740000|2021-06-28 20:55:40|138.11|135.61|138.11|135.61|138.13|135.63|138.1|135.6|11
1624913750000|2021-06-28 20:55:50|138.1|135.6|138.13|135.63|138.13|135.63|138.09|135.59|13
1624913760000|2021-06-28 20:56:00|138.12|135.62|138.35|135.85|138.35|135.85|138.11|135.61|18
1624913770000|2021-06-28 20:56:10|138.38|135.88|138.63|136.13|138.64|136.14|138.38|135.88|22
1624913780000|2021-06-28 20:56:20|138.65|136.15|138.52|136.02|138.75|136.25|138.52|136.02|24
1624913790000|2021-06-28 20:56:30|138.51|136.01|138.71|136.21|138.71|136.21|138.48|135.98|22
1624913800000|2021-06-28 20:56:40|138.72|136.22|138.8|136.3|138.8|136.3|138.66|136.16|27
1624913810000|2021-06-28 20:56:50|138.84|136.34|138.86|136.36|138.87|136.37|138.76|136.26|19
1624913820000|2021-06-28 20:57:00|138.87|136.37|138.75|136.25|138.87|136.37|138.72|136.22|21
1624913830000|2021-06-28 20:57:10|138.77|136.27|138.66|136.16|138.77|136.27|138.63|136.13|20
1624913840000|2021-06-28 20:57:20|138.68|136.18|138.59|136.09|138.69|136.19|138.58|136.08|16
1624913850000|2021-06-28 20:57:30|138.57|136.07|138.49|135.99|138.62|136.12|138.47|135.97|20
1624913860000|2021-06-28 20:57:40|138.48|135.98|138.52|136.02|138.52|136.02|138.47|135.97|9
1624913870000|2021-06-28 20:57:50|138.51|136.01|138.52|136.02|138.52|136.02|138.49|135.99|6
1624913880000|2021-06-28 20:58:00|138.53|136.03|138.52|136.02|138.58|136.08|138.52|136.02|21
1624913890000|2021-06-28 20:58:10|138.53|136.03|138.53|136.03|138.55|136.05|138.52|136.02|13
1624913900000|2021-06-28 20:58:20|138.52|136.02|138.5|136|138.52|136.02|138.49|135.99|11
1624913910000|2021-06-28 20:58:30|138.49|135.99|138.48|135.98|138.5|136|138.48|135.98|6
1624913920000|2021-06-28 20:58:40|138.47|135.97|138.48|135.98|138.48|135.98|138.47|135.97|4
1624913930000|2021-06-28 20:58:50|138.47|135.97|138.47|135.97|138.48|135.98|138.46|135.96|12
1624913940000|2021-06-28 20:59:00|138.48|135.98|138.48|135.98|138.49|135.99|138.45|135.95|15
1624913950000|2021-06-28 20:59:10|138.47|135.97|138.43|135.93|138.49|135.99|138.43|135.93|10
1624913960000|2021-06-28 20:59:20|138.44|135.94|138.43|135.93|138.44|135.94|138.43|135.93|4
1624913970000|2021-06-28 20:59:30|138.44|135.94|138.44|135.94|138.44|135.94|138.43|135.93|3
1624913980000|2021-06-28 20:59:40|138.43|135.93|138.41|135.91|138.43|135.93|138.41|135.91|4
1624913990000|2021-06-28 20:59:50|138.39|135.89|138.34|135.84|138.4|135.9|138.34|135.84|11
1624914000000|2021-06-28 21:00:00|138.35|135.85|138.33|135.83|138.35|135.85|138.28|135.78|14
1624914010000|2021-06-28 21:00:10|138.34|135.84|138.36|135.86|138.42|135.92|138.34|135.84|20
1624914020000|2021-06-28 21:00:20|138.35|135.85|138.37|135.87|138.37|135.87|138.33|135.83|19
1624914030000|2021-06-28 21:00:30|138.36|135.86|138.21|135.71|138.36|135.86|138.21|135.71|21
1624914040000|2021-06-28 21:00:40|138.22|135.72|138.19|135.69|138.22|135.72|138.19|135.69|12
1624914050000|2021-06-28 21:00:50|138.2|135.7|138.25|135.75|138.25|135.75|138.2|135.7|10
1624914060000|2021-06-28 21:01:00|138.26|135.76|138.29|135.79|138.31|135.81|138.25|135.75|14
1624914070000|2021-06-28 21:01:10|138.3|135.8|138.3|135.8|138.3|135.8|138.29|135.79|13
1624914080000|2021-06-28 21:01:20|138.29|135.79|138.31|135.81|138.31|135.81|138.29|135.79|9
1624914090000|2021-06-28 21:01:30|138.32|135.82|138.31|135.81|138.32|135.82|138.31|135.81|4
1624914100000|2021-06-28 21:01:40|138.3|135.8|138.23|135.73|138.3|135.8|138.23|135.73|7
1624914110000|2021-06-28 21:01:50|138.22|135.72|138.2|135.7|138.23|135.73|138.19|135.69|10
1624914120000|2021-06-28 21:02:00|138.21|135.71|138.22|135.72|138.22|135.72|138.21|135.71|6
1624914130000|2021-06-28 21:02:10|138.21|135.71|138.21|135.71|138.22|135.72|138.21|135.71|3
1624914140000|2021-06-28 21:02:20|138.2|135.7|138.21|135.71|138.21|135.71|138.2|135.7|10
1624914150000|2021-06-28 21:02:30|138.2|135.7|138.22|135.72|138.22|135.72|138.2|135.7|7
1624914160000|2021-06-28 21:02:40|138.21|135.71|138.22|135.72|138.23|135.73|138.21|135.71|4
1624914170000|2021-06-28 21:02:50|138.21|135.71|138.2|135.7|138.22|135.72|138.2|135.7|4
1624914180000|2021-06-28 21:03:00|138.21|135.71|138.21|135.71|138.21|135.71|138.2|135.7|3
1624914190000|2021-06-28 21:03:10|138.22|135.72|138.21|135.71|138.23|135.73|138.21|135.71|6
1624914200000|2021-06-28 21:03:20|138.2|135.7|138.18|135.68|138.2|135.7|138.18|135.68|2
1624914210000|2021-06-28 21:03:30|138.17|135.67|138.18|135.68|138.18|135.68|138.17|135.67|2
1624914220000|2021-06-28 21:03:40|138.17|135.67|138.17|135.67|138.17|135.67|138.17|135.67|1
1624914230000|2021-06-28 21:03:50|138.16|135.66|138.15|135.65|138.16|135.66|138.12|135.62|10
1624914240000|2021-06-28 21:04:00|138.16|135.66|138.17|135.67|138.17|135.67|138.16|135.66|2
1624914250000|2021-06-28 21:04:10|138.18|135.68|138.19|135.69|138.19|135.69|138.17|135.67|4
1624914260000|2021-06-28 21:04:20|138.18|135.68|138.2|135.7|138.2|135.7|138.18|135.68|3
1624914270000|2021-06-28 21:04:30|138.21|135.71|138.24|135.74|138.24|135.74|138.21|135.71|6
1624914280000|2021-06-28 21:04:40|138.23|135.73|138.25|135.75|138.25|135.75|138.23|135.73|3
1624914290000|2021-06-28 21:04:50|138.27|135.77|138.27|135.77|138.28|135.78|138.27|135.77|3
1624914300000|2021-06-28 21:05:00|138.26|135.76|138.27|135.77|138.27|135.77|138.25|135.75|8
1624914310000|2021-06-28 21:05:10|138.26|135.76|138.28|135.78|138.28|135.78|138.26|135.76|3
1624914320000|2021-06-28 21:05:20|138.27|135.77|138.28|135.78|138.28|135.78|138.27|135.77|6
1624914340000|2021-06-28 21:05:40|138.27|135.77|138.25|135.75|138.27|135.77|138.24|135.74|6
1624914350000|2021-06-28 21:05:50|138.26|135.76|138.27|135.77|138.27|135.77|138.26|135.76|2
1624914360000|2021-06-28 21:06:00|138.26|135.76|138.26|135.76|138.26|135.76|138.25|135.75|3
1624914370000|2021-06-28 21:06:10|138.29|135.79|138.31|135.81|138.33|135.83|138.29|135.79|11
1624914390000|2021-06-28 21:06:30|138.32|135.82|138.31|135.81|138.32|135.82|138.3|135.8|4
1624914400000|2021-06-28 21:06:40|138.3|135.8|138.31|135.81|138.31|135.81|138.3|135.8|6
1624914410000|2021-06-28 21:06:50|138.3|135.8|138.34|135.84|138.34|135.84|138.3|135.8|8
1624914420000|2021-06-28 21:07:00|138.33|135.83|138.4|135.9|138.4|135.9|138.33|135.83|7
1624914430000|2021-06-28 21:07:10|138.41|135.91|138.46|135.96|138.5|136|138.4|135.9|13
1624914440000|2021-06-28 21:07:20|138.47|135.97|138.43|135.93|138.51|136.01|138.43|135.93|18
1624914450000|2021-06-28 21:07:30|138.44|135.94|138.43|135.93|138.45|135.95|138.42|135.92|15
1624914460000|2021-06-28 21:07:40|138.42|135.92|138.43|135.93|138.43|135.93|138.42|135.92|2
1624914470000|2021-06-28 21:07:50|138.45|135.95|138.45|135.95|138.46|135.96|138.44|135.94|7
1624914480000|2021-06-28 21:08:00|138.44|135.94|138.42|135.92|138.44|135.94|138.41|135.91|10
1624914490000|2021-06-28 21:08:10|138.41|135.91|138.37|135.87|138.42|135.92|138.36|135.86|8
1624914500000|2021-06-28 21:08:20|138.38|135.88|138.37|135.87|138.38|135.88|138.36|135.86|6
1624914510000|2021-06-28 21:08:30|138.36|135.86|138.36|135.86|138.38|135.88|138.35|135.85|6
1624914520000|2021-06-28 21:08:40|138.37|135.87|138.36|135.86|138.38|135.88|138.36|135.86|9
1624914530000|2021-06-28 21:08:50|138.35|135.85|138.38|135.88|138.4|135.9|138.35|135.85|14
1624914540000|2021-06-28 21:09:00|138.37|135.87|138.4|135.9|138.4|135.9|138.37|135.87|14
1624914550000|2021-06-28 21:09:10|138.39|135.89|138.44|135.94|138.46|135.96|138.38|135.88|12
1624914560000|2021-06-28 21:09:20|138.45|135.95|138.44|135.94|138.45|135.95|138.43|135.93|4
1624914570000|2021-06-28 21:09:30|138.43|135.93|138.39|135.89|138.44|135.94|138.39|135.89|16
1624914580000|2021-06-28 21:09:40|138.4|135.9|138.39|135.89|138.41|135.91|138.39|135.89|5
1624914590000|2021-06-28 21:09:50|138.4|135.9|138.33|135.83|138.4|135.9|138.33|135.83|8
1624914600000|2021-06-28 21:10:00|138.34|135.84|138.44|135.94|138.45|135.95|138.34|135.84|16
1624914610000|2021-06-28 21:10:10|138.43|135.93|138.44|135.94|138.45|135.95|138.43|135.93|10
1624914620000|2021-06-28 21:10:20|138.43|135.93|138.37|135.87|138.43|135.93|138.37|135.87|15
1624914630000|2021-06-28 21:10:30|138.36|135.86|138.36|135.86|138.36|135.86|138.34|135.84|9
1624914640000|2021-06-28 21:10:40|138.34|135.84|138.34|135.84|138.36|135.86|138.34|135.84|6
1624914650000|2021-06-28 21:10:50|138.36|135.86|138.27|135.77|138.36|135.86|138.27|135.77|11
1624914660000|2021-06-28 21:11:00|138.28|135.78|138.31|135.81|138.32|135.82|138.28|135.78|14
1624914670000|2021-06-28 21:11:10|138.3|135.8|138.32|135.82|138.32|135.82|138.29|135.79|7
1624914680000|2021-06-28 21:11:20|138.31|135.81|138.35|135.85|138.35|135.85|138.29|135.79|6
1624914690000|2021-06-28 21:11:30|138.37|135.87|138.44|135.94|138.44|135.94|138.34|135.84|17
1624914700000|2021-06-28 21:11:40|138.46|135.96|138.32|135.82|138.46|135.96|138.32|135.82|19
1624914710000|2021-06-28 21:11:50|138.33|135.83|138.36|135.86|138.37|135.87|138.32|135.82|10
1624914720000|2021-06-28 21:12:00|138.35|135.85|138.44|135.94|138.44|135.94|138.35|135.85|12
1624914730000|2021-06-28 21:12:10|138.43|135.93|138.42|135.92|138.43|135.93|138.41|135.91|6
1624914740000|2021-06-28 21:12:20|138.43|135.93|138.4|135.9|138.43|135.93|138.39|135.89|8
1624914750000|2021-06-28 21:12:30|138.41|135.91|138.36|135.86|138.41|135.91|138.35|135.85|11
1624914760000|2021-06-28 21:12:40|138.37|135.87|138.37|135.87|138.39|135.89|138.35|135.85|15
1624914770000|2021-06-28 21:12:50|138.36|135.86|138.38|135.88|138.39|135.89|138.36|135.86|14
1624914780000|2021-06-28 21:13:00|138.37|135.87|138.37|135.87|138.38|135.88|138.37|135.87|3
1624914790000|2021-06-28 21:13:10|138.38|135.88|138.44|135.94|138.44|135.94|138.36|135.86|13
1624914800000|2021-06-28 21:13:20|138.43|135.93|138.42|135.92|138.45|135.95|138.42|135.92|20
1624914810000|2021-06-28 21:13:30|138.43|135.93|138.4|135.9|138.43|135.93|138.39|135.89|9
1624914820000|2021-06-28 21:13:40|138.41|135.91|138.36|135.86|138.42|135.92|138.36|135.86|13
1624914830000|2021-06-28 21:13:50|138.35|135.85|138.38|135.88|138.38|135.88|138.31|135.81|20
1624914840000|2021-06-28 21:14:00|138.37|135.87|138.3|135.8|138.37|135.87|138.29|135.79|17
1624914850000|2021-06-28 21:14:10|138.31|135.81|138.3|135.8|138.32|135.82|138.3|135.8|10
1624914860000|2021-06-28 21:14:20|138.29|135.79|138.29|135.79|138.3|135.8|138.28|135.78|7
1624914870000|2021-06-28 21:14:30|138.3|135.8|138.31|135.81|138.31|135.81|138.29|135.79|6
1624914880000|2021-06-28 21:14:40|138.29|135.79|138.33|135.83|138.34|135.84|138.29|135.79|8
1624914890000|2021-06-28 21:14:50|138.32|135.82|138.33|135.83|138.33|135.83|138.32|135.82|8
1624914900000|2021-06-28 21:15:00|138.32|135.82|138.29|135.79|138.33|135.83|138.28|135.78|9
1624914910000|2021-06-28 21:15:10|138.27|135.77|138.26|135.76|138.27|135.77|138.25|135.75|4
1624914920000|2021-06-28 21:15:20|138.27|135.77|138.27|135.77|138.28|135.78|138.25|135.75|16
1624914930000|2021-06-28 21:15:30|138.26|135.76|138.28|135.78|138.28|135.78|138.25|135.75|11
1624914940000|2021-06-28 21:15:40|138.27|135.77|138.26|135.76|138.28|135.78|138.24|135.74|14
1624914950000|2021-06-28 21:15:50|138.27|135.77|138.29|135.79|138.29|135.79|138.26|135.76|13
1624914960000|2021-06-28 21:16:00|138.28|135.78|138.28|135.78|138.29|135.79|138.27|135.77|5
1624914970000|2021-06-28 21:16:10|138.27|135.77|138.32|135.82|138.32|135.82|138.27|135.77|12
1624914980000|2021-06-28 21:16:20|138.31|135.81|138.33|135.83|138.33|135.83|138.31|135.81|11
1624914990000|2021-06-28 21:16:30|138.32|135.82|138.3|135.8|138.32|135.82|138.3|135.8|10
1624915000000|2021-06-28 21:16:40|138.31|135.81|138.3|135.8|138.33|135.83|138.3|135.8|14
1624915010000|2021-06-28 21:16:50|138.31|135.81|138.3|135.8|138.32|135.82|138.3|135.8|12
1624915020000|2021-06-28 21:17:00|138.33|135.83|138.32|135.82|138.34|135.84|138.3|135.8|13
1624915030000|2021-06-28 21:17:10|138.33|135.83|138.36|135.86|138.37|135.87|138.32|135.82|15
1624915040000|2021-06-28 21:17:20|138.37|135.87|138.37|135.87|138.37|135.87|138.35|135.85|11
1624915050000|2021-06-28 21:17:30|138.36|135.86|138.38|135.88|138.39|135.89|138.36|135.86|11
1624915060000|2021-06-28 21:17:40|138.39|135.89|138.34|135.84|138.4|135.9|138.33|135.83|13
1624915070000|2021-06-28 21:17:50|138.33|135.83|138.33|135.83|138.34|135.84|138.32|135.82|9
1624915080000|2021-06-28 21:18:00|138.34|135.84|138.34|135.84|138.35|135.85|138.33|135.83|11
1624915090000|2021-06-28 21:18:10|138.35|135.85|138.37|135.87|138.37|135.87|138.34|135.84|9
1624915100000|2021-06-28 21:18:20|138.36|135.86|138.37|135.87|138.37|135.87|138.35|135.85|6
1624915110000|2021-06-28 21:18:30|138.38|135.88|138.35|135.85|138.38|135.88|138.34|135.84|8
1624915120000|2021-06-28 21:18:40|138.36|135.86|138.38|135.88|138.43|135.93|138.35|135.85|17
1624915130000|2021-06-28 21:18:50|138.39|135.89|138.4|135.9|138.42|135.92|138.38|135.88|14
1624915140000|2021-06-28 21:19:00|138.41|135.91|138.41|135.91|138.41|135.91|138.39|135.89|9
1624915150000|2021-06-28 21:19:10|138.4|135.9|138.45|135.95|138.45|135.95|138.4|135.9|10
1624915160000|2021-06-28 21:19:20|138.46|135.96|138.51|136.01|138.52|136.02|138.45|135.95|12
1624915170000|2021-06-28 21:19:30|138.5|136|138.51|136.01|138.52|136.02|138.5|136|10
1624915180000|2021-06-28 21:19:40|138.5|136|138.51|136.01|138.51|136.01|138.49|135.99|12
1624915190000|2021-06-28 21:19:50|138.52|136.02|138.52|136.02|138.52|136.02|138.51|136.01|3
1624915200000|2021-06-28 21:20:00|138.51|136.01|138.51|136.01|138.51|136.01|138.5|136|9
1624915210000|2021-06-28 21:20:10|138.5|136|138.51|136.01|138.51|136.01|138.5|136|4
1624915220000|2021-06-28 21:20:20|138.52|136.02|138.47|135.97|138.52|136.02|138.46|135.96|12
1624915230000|2021-06-28 21:20:30|138.48|135.98|138.48|135.98|138.48|135.98|138.47|135.97|7
1624915240000|2021-06-28 21:20:40|138.47|135.97|138.37|135.87|138.47|135.97|138.37|135.87|12
1624915250000|2021-06-28 21:20:50|138.36|135.86|138.28|135.78|138.38|135.88|138.28|135.78|15
1624915260000|2021-06-28 21:21:00|138.26|135.76|138.25|135.75|138.26|135.76|138.24|135.74|4
1624915270000|2021-06-28 21:21:10|138.24|135.74|138.46|135.96|138.46|135.96|138.24|135.74|11
1624915280000|2021-06-28 21:21:20|138.48|135.98|138.98|136.48|138.98|136.48|138.46|135.96|28
1624915290000|2021-06-28 21:21:30|138.99|136.49|139.06|136.56|139.06|136.56|138.99|136.49|8
1624915300000|2021-06-28 21:21:40|139.07|136.57|139.07|136.57|139.08|136.58|139.06|136.56|7
1624915310000|2021-06-28 21:21:50|139.08|136.58|139.08|136.58|139.09|136.59|139.07|136.57|7
1624915320000|2021-06-28 21:22:00|139.07|136.57|139.09|136.59|139.09|136.59|139.07|136.57|3
1624915330000|2021-06-28 21:22:10|139.08|136.58|139.24|136.74|139.24|136.74|139.08|136.58|14
1624915340000|2021-06-28 21:22:20|139.23|136.73|139.2|136.7|139.23|136.73|139.19|136.69|16
1624915350000|2021-06-28 21:22:30|139.19|136.69|139.24|136.74|139.24|136.74|139.19|136.69|7
1624915360000|2021-06-28 21:22:40|139.23|136.73|139.22|136.72|139.24|136.74|139.21|136.71|10
1624915370000|2021-06-28 21:22:50|139.21|136.71|139.21|136.71|139.21|136.71|139.21|136.71|1
1624915380000|2021-06-28 21:23:00|139.2|136.7|139.23|136.73|139.24|136.74|139.2|136.7|10
1624915390000|2021-06-28 21:23:10|139.24|136.74|139.23|136.73|139.24|136.74|139.22|136.72|8
1624915400000|2021-06-28 21:23:20|139.22|136.72|139.22|136.72|139.22|136.72|139.21|136.71|7
1624915410000|2021-06-28 21:23:30|139.21|136.71|139.22|136.72|139.22|136.72|139.21|136.71|6
1624915420000|2021-06-28 21:23:40|139.23|136.73|139.25|136.75|139.25|136.75|139.23|136.73|5
1624915430000|2021-06-28 21:23:50|139.24|136.74|139.24|136.74|139.25|136.75|139.24|136.74|7
1624915440000|2021-06-28 21:24:00|139.25|136.75|139.26|136.76|139.28|136.78|139.25|136.75|4
1624915450000|2021-06-28 21:24:10|139.29|136.79|139.51|137.01|139.53|137.03|139.27|136.77|24
1624915460000|2021-06-28 21:24:20|139.52|137.02|139.53|137.03|139.55|137.05|139.51|137.01|7
1624915470000|2021-06-28 21:24:30|139.54|137.04|139.59|137.09|139.59|137.09|139.53|137.03|9
1624915480000|2021-06-28 21:24:40|139.58|137.08|139.64|137.14|139.66|137.16|139.58|137.08|18
1624915490000|2021-06-28 21:24:50|139.65|137.15|139.78|137.28|139.78|137.28|139.65|137.15|21
1624915500000|2021-06-28 21:25:00|139.79|137.29|139.97|137.47|139.97|137.47|139.79|137.29|20
1624915510000|2021-06-28 21:25:10|139.96|137.46|140.1|137.6|140.1|137.6|139.96|137.46|17
1624915520000|2021-06-28 21:25:20|140.09|137.59|140.11|137.61|140.12|137.62|140.09|137.59|12
1624915530000|2021-06-28 21:25:30|140.12|137.62|140.23|137.73|140.24|137.74|140.12|137.62|9
1624915540000|2021-06-28 21:25:40|140.22|137.72|140.15|137.65|140.22|137.72|140.15|137.65|11
1624915550000|2021-06-28 21:25:50|140.16|137.66|140.11|137.61|140.16|137.66|140.11|137.61|18
1624915560000|2021-06-28 21:26:00|140.1|137.6|140.07|137.57|140.1|137.6|140.06|137.56|12
1624915570000|2021-06-28 21:26:10|140.06|137.56|140.05|137.55|140.07|137.57|140.04|137.54|8
1624915580000|2021-06-28 21:26:20|140|137.5|139.93|137.43|140.01|137.51|139.93|137.43|15
1624915590000|2021-06-28 21:26:30|139.92|137.42|139.75|137.25|139.92|137.42|139.75|137.25|19
1624915600000|2021-06-28 21:26:40|139.7|137.2|139.66|137.16|139.7|137.2|139.64|137.14|13
1624915610000|2021-06-28 21:26:50|139.67|137.17|139.59|137.09|139.67|137.17|139.59|137.09|13
1624915620000|2021-06-28 21:27:00|139.6|137.1|139.61|137.11|139.62|137.12|139.59|137.09|11
1624915630000|2021-06-28 21:27:10|139.62|137.12|139.58|137.08|139.62|137.12|139.58|137.08|12
1624915640000|2021-06-28 21:27:20|139.57|137.07|139.55|137.05|139.57|137.07|139.55|137.05|9
1624915650000|2021-06-28 21:27:30|139.54|137.04|139.55|137.05|139.55|137.05|139.53|137.03|9
1624915660000|2021-06-28 21:27:40|139.54|137.04|139.53|137.03|139.55|137.05|139.52|137.02|10
1624915670000|2021-06-28 21:27:50|139.54|137.04|139.53|137.03|139.54|137.04|139.53|137.03|4
1624915680000|2021-06-28 21:28:00|139.54|137.04|139.52|137.02|139.54|137.04|139.5|137|10
1624915690000|2021-06-28 21:28:10|139.53|137.03|139.55|137.05|139.55|137.05|139.53|137.03|5
1624915700000|2021-06-28 21:28:20|139.54|137.04|139.65|137.15|139.65|137.15|139.54|137.04|9
1624915710000|2021-06-28 21:28:30|139.67|137.17|139.73|137.23|139.73|137.23|139.67|137.17|10
1624915720000|2021-06-28 21:28:40|139.74|137.24|139.74|137.24|139.75|137.25|139.73|137.23|7
1624915730000|2021-06-28 21:28:50|139.73|137.23|139.73|137.23|139.73|137.23|139.72|137.22|3
1624915740000|2021-06-28 21:29:00|139.74|137.24|139.86|137.36|139.86|137.36|139.73|137.23|16
1624915750000|2021-06-28 21:29:10|139.88|137.38|139.95|137.45|139.96|137.46|139.88|137.38|8
1624915760000|2021-06-28 21:29:20|139.94|137.44|140.04|137.54|140.04|137.54|139.94|137.44|12
1624915770000|2021-06-28 21:29:30|140.07|137.57|140.11|137.61|140.11|137.61|140.07|137.57|11
1624915780000|2021-06-28 21:29:40|140.12|137.62|140.13|137.63|140.13|137.63|140.1|137.6|8
1624915790000|2021-06-28 21:29:50|140.12|137.62|140.12|137.62|140.12|137.62|140.09|137.59|6
1624915800000|2021-06-28 21:30:00|140.13|137.63|140.22|137.72|140.22|137.72|140.13|137.63|11
1624915810000|2021-06-28 21:30:10|140.21|137.71|140.21|137.71|140.23|137.73|140.21|137.71|6
1624915820000|2021-06-28 21:30:20|140.22|137.72|140.2|137.7|140.22|137.72|140.19|137.69|8
1624915830000|2021-06-28 21:30:30|140.19|137.69|140.21|137.71|140.22|137.72|140.18|137.68|11
1624915840000|2021-06-28 21:30:40|140.2|137.7|140.21|137.71|140.22|137.72|140.2|137.7|8
1624915850000|2021-06-28 21:30:50|140.22|137.72|140.19|137.69|140.22|137.72|140.19|137.69|6
1624915860000|2021-06-28 21:31:00|140.2|137.7|140.17|137.67|140.2|137.7|140.17|137.67|8
1624915870000|2021-06-28 21:31:10|140.16|137.66|140.16|137.66|140.16|137.66|140.15|137.65|5
1624915880000|2021-06-28 21:31:20|140.15|137.65|140.13|137.63|140.17|137.67|140.13|137.63|11
1624915900000|2021-06-28 21:31:40|140.1|137.6|139.98|137.48|140.1|137.6|139.98|137.48|10
1624915910000|2021-06-28 21:31:50|139.96|137.46|139.78|137.28|139.98|137.48|139.78|137.28|20
1624915920000|2021-06-28 21:32:00|139.77|137.27|139.74|137.24|139.77|137.27|139.72|137.22|12
1624915930000|2021-06-28 21:32:10|139.73|137.23|139.73|137.23|139.74|137.24|139.72|137.22|8
1624915940000|2021-06-28 21:32:20|139.74|137.24|139.73|137.23|139.74|137.24|139.73|137.23|2
1624915950000|2021-06-28 21:32:30|139.74|137.24|139.72|137.22|139.74|137.24|139.7|137.2|11
1624915960000|2021-06-28 21:32:40|139.7|137.2|139.62|137.12|139.72|137.22|139.62|137.12|7
1624915970000|2021-06-28 21:32:50|139.63|137.13|139.63|137.13|139.64|137.14|139.63|137.13|3
1624915980000|2021-06-28 21:33:00|139.64|137.14|139.56|137.06|139.65|137.15|139.53|137.03|20
1624915990000|2021-06-28 21:33:10|139.55|137.05|139.56|137.06|139.56|137.06|139.54|137.04|7
1624916000000|2021-06-28 21:33:20|139.55|137.05|139.6|137.1|139.61|137.11|139.55|137.05|12
1624916010000|2021-06-28 21:33:30|139.61|137.11|139.61|137.11|139.62|137.12|139.6|137.1|7
1624916020000|2021-06-28 21:33:40|139.6|137.1|139.6|137.1|139.61|137.11|139.6|137.1|3
1624916030000|2021-06-28 21:33:50|139.59|137.09|139.59|137.09|139.61|137.11|139.57|137.07|7
1624916040000|2021-06-28 21:34:00|139.6|137.1|139.62|137.12|139.63|137.13|139.6|137.1|9
1624916050000|2021-06-28 21:34:10|139.61|137.11|139.68|137.18|139.68|137.18|139.61|137.11|8
1624916060000|2021-06-28 21:34:20|139.69|137.19|139.7|137.2|139.71|137.21|139.65|137.15|11
1624916070000|2021-06-28 21:34:30|139.68|137.18|139.67|137.17|139.7|137.2|139.67|137.17|6
1624916080000|2021-06-28 21:34:40|139.68|137.18|139.66|137.16|139.69|137.19|139.66|137.16|10
1624916090000|2021-06-28 21:34:50|139.65|137.15|139.64|137.14|139.65|137.15|139.62|137.12|7
1624916100000|2021-06-28 21:35:00|139.65|137.15|139.66|137.16|139.67|137.17|139.64|137.14|8
1624916110000|2021-06-28 21:35:10|139.65|137.15|139.66|137.16|139.67|137.17|139.65|137.15|6
1624916130000|2021-06-28 21:35:30|139.67|137.17|139.58|137.08|139.67|137.17|139.58|137.08|9
1624916140000|2021-06-28 21:35:40|139.57|137.07|139.55|137.05|139.57|137.07|139.55|137.05|3
1624916150000|2021-06-28 21:35:50|139.52|137.02|139.46|136.96|139.52|137.02|139.46|136.96|6
1624916160000|2021-06-28 21:36:00|139.48|136.98|139.44|136.94|139.48|136.98|139.44|136.94|9
1624916170000|2021-06-28 21:36:10|139.46|136.96|139.43|136.93|139.47|136.97|139.42|136.92|13
1624916180000|2021-06-28 21:36:20|139.42|136.92|139.41|136.91|139.43|136.93|139.4|136.9|7
1624916190000|2021-06-28 21:36:30|139.42|136.92|139.44|136.94|139.44|136.94|139.41|136.91|10
1624916200000|2021-06-28 21:36:40|139.43|136.93|139.36|136.86|139.43|136.93|139.36|136.86|12
1624916210000|2021-06-28 21:36:50|139.37|136.87|139.35|136.85|139.38|136.88|139.34|136.84|7
1624916220000|2021-06-28 21:37:00|139.34|136.84|139.32|136.82|139.39|136.89|139.32|136.82|13
1624916230000|2021-06-28 21:37:10|139.28|136.78|139.2|136.7|139.28|136.78|139.19|136.69|16
1624916240000|2021-06-28 21:37:20|139.21|136.71|139.21|136.71|139.22|136.72|139.21|136.71|3
1624916250000|2021-06-28 21:37:30|139.2|136.7|139.21|136.71|139.21|136.71|139.2|136.7|2
1624916260000|2021-06-28 21:37:40|139.2|136.7|139.18|136.68|139.21|136.71|139.17|136.67|9
1624916270000|2021-06-28 21:37:50|139.17|136.67|139.16|136.66|139.19|136.69|139.16|136.66|9
1624916280000|2021-06-28 21:38:00|139.17|136.67|139.17|136.67|139.18|136.68|139.16|136.66|8
1624916290000|2021-06-28 21:38:10|139.18|136.68|139.18|136.68|139.18|136.68|139.17|136.67|3
1624916300000|2021-06-28 21:38:20|139.17|136.67|139.18|136.68|139.18|136.68|139.17|136.67|2
1624916310000|2021-06-28 21:38:30|139.19|136.69|139.68|137.18|139.7|137.2|139.19|136.69|18
1624916320000|2021-06-28 21:38:40|139.7|137.2|139.79|137.29|139.79|137.29|139.68|137.18|7
1624916330000|2021-06-28 21:38:50|139.83|137.33|139.84|137.34|139.85|137.35|139.82|137.32|9
1624916340000|2021-06-28 21:39:00|139.83|137.33|139.85|137.35|139.86|137.36|139.83|137.33|8
1624916350000|2021-06-28 21:39:10|139.86|137.36|139.95|137.45|139.95|137.45|139.82|137.32|10
1624916360000|2021-06-28 21:39:20|139.96|137.46|139.97|137.47|139.97|137.47|139.96|137.46|2
1624916370000|2021-06-28 21:39:30|139.96|137.46|139.99|137.49|139.99|137.49|139.94|137.44|8
1624916380000|2021-06-28 21:39:40|140|137.5|140|137.5|140.01|137.51|139.98|137.48|6
1624916390000|2021-06-28 21:39:50|140.01|137.51|140.05|137.55|140.05|137.55|139.96|137.46|12
1624916400000|2021-06-28 21:40:00|140.04|137.54|140.05|137.55|140.06|137.56|140.04|137.54|8
1624916410000|2021-06-28 21:40:10|140.06|137.56|140.07|137.57|140.07|137.57|140.06|137.56|4
1624916420000|2021-06-28 21:40:20|140.06|137.56|140.01|137.51|140.07|137.57|140.01|137.51|11
1624916430000|2021-06-28 21:40:30|140|137.5|139.95|137.45|140.01|137.51|139.95|137.45|9
1624916440000|2021-06-28 21:40:40|139.96|137.46|139.66|137.16|139.96|137.46|139.66|137.16|26
1624916450000|2021-06-28 21:40:50|139.68|137.18|139.64|137.14|139.69|137.19|139.64|137.14|6
1624916460000|2021-06-28 21:41:00|139.65|137.15|139.75|137.25|139.75|137.25|139.65|137.15|14
1624916470000|2021-06-28 21:41:10|139.76|137.26|139.75|137.25|139.78|137.28|139.75|137.25|6
1624916480000|2021-06-28 21:41:20|139.76|137.26|139.76|137.26|139.76|137.26|139.75|137.25|7
1624916490000|2021-06-28 21:41:30|139.77|137.27|139.84|137.34|139.85|137.35|139.77|137.27|4
1624916500000|2021-06-28 21:41:40|139.85|137.35|139.68|137.18|139.85|137.35|139.68|137.18|16
1624916510000|2021-06-28 21:41:50|139.67|137.17|139.74|137.24|139.74|137.24|139.67|137.17|6
1624916520000|2021-06-28 21:42:00|139.73|137.23|139.76|137.26|139.76|137.26|139.73|137.23|10
1624916530000|2021-06-28 21:42:10|139.77|137.27|139.78|137.28|139.79|137.29|139.75|137.25|9
1624916540000|2021-06-28 21:42:20|139.79|137.29|139.8|137.3|139.81|137.31|139.79|137.29|6
1624916550000|2021-06-28 21:42:30|139.79|137.29|139.81|137.31|139.81|137.31|139.79|137.29|3
1624916560000|2021-06-28 21:42:40|139.8|137.3|139.79|137.29|139.81|137.31|139.79|137.29|4
1624916570000|2021-06-28 21:42:50|139.78|137.28|139.77|137.27|139.79|137.29|139.76|137.26|9
1624916580000|2021-06-28 21:43:00|139.76|137.26|139.58|137.08|139.78|137.28|139.58|137.08|14
1624916590000|2021-06-28 21:43:10|139.55|137.05|139.53|137.03|139.55|137.05|139.53|137.03|4
1624916600000|2021-06-28 21:43:20|139.54|137.04|139.52|137.02|139.54|137.04|139.52|137.02|7
1624916610000|2021-06-28 21:43:30|139.53|137.03|139.54|137.04|139.61|137.11|139.53|137.03|13
1624916620000|2021-06-28 21:43:40|139.55|137.05|139.62|137.12|139.62|137.12|139.54|137.04|18
1624916630000|2021-06-28 21:43:50|139.61|137.11|139.56|137.06|139.61|137.11|139.56|137.06|10
1624916640000|2021-06-28 21:44:00|139.57|137.07|139.61|137.11|139.61|137.11|139.57|137.07|9
1624916650000|2021-06-28 21:44:10|139.6|137.1|139.9|137.4|139.9|137.4|139.6|137.1|24
1624916660000|2021-06-28 21:44:20|139.91|137.41|140.18|137.68|140.18|137.68|139.91|137.41|10
1624916670000|2021-06-28 21:44:30|140.19|137.69|140.23|137.73|140.23|137.73|140.19|137.69|12
1624916680000|2021-06-28 21:44:40|140.22|137.72|140.15|137.65|140.22|137.72|140.14|137.64|15
1624916690000|2021-06-28 21:44:50|140.13|137.63|140.26|137.76|140.26|137.76|140.13|137.63|12
1624916700000|2021-06-28 21:45:00|140.35|137.85|140.74|138.24|140.74|138.24|140.35|137.85|20
1624916710000|2021-06-28 21:45:10|140.7|138.2|140.68|138.18|140.7|138.2|140.62|138.12|25
1624916720000|2021-06-28 21:45:20|140.66|138.16|140.39|137.89|140.68|138.18|140.37|137.87|27
1624916730000|2021-06-28 21:45:30|140.4|137.9|140.59|138.09|140.59|138.09|140.33|137.83|25
1624916740000|2021-06-28 21:45:40|140.61|138.11|140.58|138.08|140.7|138.2|140.55|138.05|26
1624916750000|2021-06-28 21:45:50|140.57|138.07|140.44|137.94|140.57|138.07|140.42|137.92|18
1624916760000|2021-06-28 21:46:00|140.45|137.95|140.63|138.13|140.63|138.13|140.45|137.95|19
1624916770000|2021-06-28 21:46:10|140.65|138.15|140.28|137.78|140.68|138.18|140.28|137.78|25
1624916780000|2021-06-28 21:46:20|140.26|137.76|140.4|137.9|140.42|137.92|140.26|137.76|23
1624916790000|2021-06-28 21:46:30|140.39|137.89|140.44|137.94|140.47|137.97|140.35|137.85|21
1624916800000|2021-06-28 21:46:40|140.47|137.97|140.37|137.87|140.47|137.97|140.36|137.86|19
1624916810000|2021-06-28 21:46:50|140.36|137.86|140.6|138.1|140.66|138.16|140.31|137.81|26
1624916820000|2021-06-28 21:47:00|140.58|138.08|140.49|137.99|140.58|138.08|140.47|137.97|15
1624916830000|2021-06-28 21:47:10|140.5|138|140.55|138.05|140.56|138.06|140.5|138|12
1624916840000|2021-06-28 21:47:20|140.54|138.04|140.31|137.81|140.55|138.05|140.31|137.81|21
1624916850000|2021-06-28 21:47:30|140.33|137.83|140.35|137.85|140.37|137.87|140.32|137.82|19
1624916860000|2021-06-28 21:47:40|140.36|137.86|140.4|137.9|140.4|137.9|140.31|137.81|20
1624916870000|2021-06-28 21:47:50|140.41|137.91|140.46|137.96|140.46|137.96|140.27|137.77|23
1624916880000|2021-06-28 21:48:00|140.52|138.02|140.51|138.01|140.56|138.06|140.51|138.01|17
1624916890000|2021-06-28 21:48:10|140.52|138.02|140.55|138.05|140.56|138.06|140.49|137.99|13
1624916900000|2021-06-28 21:48:20|140.56|138.06|140.54|138.04|140.58|138.08|140.54|138.04|12
1624916910000|2021-06-28 21:48:30|140.52|138.02|140.53|138.03|140.55|138.05|140.5|138|10
1624916920000|2021-06-28 21:48:40|140.52|138.02|140.62|138.12|140.64|138.14|140.51|138.01|21
1624916930000|2021-06-28 21:48:50|140.63|138.13|140.61|138.11|140.63|138.13|140.55|138.05|15
1624916940000|2021-06-28 21:49:00|140.6|138.1|140.66|138.16|140.67|138.17|140.59|138.09|15
1624916950000|2021-06-28 21:49:10|140.67|138.17|140.75|138.25|140.75|138.25|140.67|138.17|10
1624916960000|2021-06-28 21:49:20|140.76|138.26|140.77|138.27|140.78|138.28|140.73|138.23|11
1624916970000|2021-06-28 21:49:30|140.78|138.28|140.75|138.25|140.79|138.29|140.74|138.24|13
1624916980000|2021-06-28 21:49:40|140.76|138.26|140.72|138.22|140.77|138.27|140.72|138.22|10
1624916990000|2021-06-28 21:49:50|140.73|138.23|140.54|138.04|140.73|138.23|140.54|138.04|20
1624917000000|2021-06-28 21:50:00|140.53|138.03|140.68|138.18|140.68|138.18|140.48|137.98|25
1624917010000|2021-06-28 21:50:10|140.67|138.17|140.74|138.24|140.74|138.24|140.67|138.17|16
1624917020000|2021-06-28 21:50:20|140.75|138.25|140.7|138.2|140.78|138.28|140.7|138.2|13
1624917030000|2021-06-28 21:50:30|140.71|138.21|140.72|138.22|140.74|138.24|140.71|138.21|12
1624917040000|2021-06-28 21:50:40|140.73|138.23|140.72|138.22|140.79|138.29|140.71|138.21|14
1624917050000|2021-06-28 21:50:50|140.71|138.21|140.68|138.18|140.72|138.22|140.66|138.16|13
1624917060000|2021-06-28 21:51:00|140.67|138.17|140.68|138.18|140.77|138.27|140.64|138.14|26
1624917070000|2021-06-28 21:51:10|140.69|138.19|140.66|138.16|140.69|138.19|140.66|138.16|18
1624917080000|2021-06-28 21:51:20|140.65|138.15|140.69|138.19|140.7|138.2|140.63|138.13|14
1624917090000|2021-06-28 21:51:30|140.68|138.18|140.61|138.11|140.71|138.21|140.61|138.11|12
1624917100000|2021-06-28 21:51:40|140.57|138.07|140.53|138.03|140.57|138.07|140.53|138.03|8
1624917110000|2021-06-28 21:51:50|140.52|138.02|140.53|138.03|140.58|138.08|140.52|138.02|15
1624917120000|2021-06-28 21:52:00|140.54|138.04|140.56|138.06|140.57|138.07|140.54|138.04|12
1624917130000|2021-06-28 21:52:10|140.54|138.04|140.57|138.07|140.58|138.08|140.54|138.04|9
1624917140000|2021-06-28 21:52:20|140.56|138.06|140.55|138.05|140.57|138.07|140.55|138.05|9
1624917150000|2021-06-28 21:52:30|140.54|138.04|140.55|138.05|140.55|138.05|140.54|138.04|4
1624917160000|2021-06-28 21:52:40|140.54|138.04|140.46|137.96|140.54|138.04|140.41|137.91|23
1624917170000|2021-06-28 21:52:50|140.45|137.95|140.43|137.93|140.45|137.95|140.41|137.91|6
1624917180000|2021-06-28 21:53:00|140.45|137.95|140.36|137.86|140.46|137.96|140.35|137.85|9
1624917190000|2021-06-28 21:53:10|140.3|137.8|140.32|137.82|140.32|137.82|140.3|137.8|3
1624917200000|2021-06-28 21:53:20|140.31|137.81|140.32|137.82|140.32|137.82|140.31|137.81|10
1624917210000|2021-06-28 21:53:30|140.3|137.8|140.31|137.81|140.32|137.82|140.3|137.8|14
1624917220000|2021-06-28 21:53:40|140.32|137.82|140.34|137.84|140.34|137.84|140.31|137.81|9
1624917230000|2021-06-28 21:53:50|140.35|137.85|140.33|137.83|140.38|137.88|140.32|137.82|11
1624917240000|2021-06-28 21:54:00|140.32|137.82|140.41|137.91|140.41|137.91|140.32|137.82|16
1624917250000|2021-06-28 21:54:10|140.4|137.9|140.43|137.93|140.51|138.01|140.4|137.9|18
1624917260000|2021-06-28 21:54:20|140.44|137.94|140.45|137.95|140.46|137.96|140.38|137.88|15
1624917270000|2021-06-28 21:54:30|140.43|137.93|140.47|137.97|140.49|137.99|140.43|137.93|15
1624917280000|2021-06-28 21:54:40|140.46|137.96|140.46|137.96|140.49|137.99|140.46|137.96|11
1624917290000|2021-06-28 21:54:50|140.47|137.97|140.44|137.94|140.47|137.97|140.44|137.94|11
1624917300000|2021-06-28 21:55:00|140.45|137.95|140.39|137.89|140.45|137.95|140.38|137.88|10
1624917310000|2021-06-28 21:55:10|140.4|137.9|140.51|138.01|140.53|138.03|140.4|137.9|15
1624917320000|2021-06-28 21:55:20|140.5|138|140.44|137.94|140.5|138|140.44|137.94|6
1624917330000|2021-06-28 21:55:30|140.45|137.95|140.47|137.97|140.47|137.97|140.44|137.94|9
1624917340000|2021-06-28 21:55:40|140.46|137.96|140.41|137.91|140.46|137.96|140.4|137.9|9
1624917350000|2021-06-28 21:55:50|140.42|137.92|140.43|137.93|140.43|137.93|140.42|137.92|2
1624917360000|2021-06-28 21:56:00|140.42|137.92|140.69|138.19|140.7|138.2|140.42|137.92|17
1624917370000|2021-06-28 21:56:10|140.68|138.18|140.53|138.03|140.69|138.19|140.52|138.02|18
1624917380000|2021-06-28 21:56:20|140.54|138.04|140.52|138.02|140.54|138.04|140.5|138|24
1624917390000|2021-06-28 21:56:30|140.53|138.03|140.54|138.04|140.58|138.08|140.53|138.03|14
1624917400000|2021-06-28 21:56:40|140.53|138.03|140.54|138.04|140.57|138.07|140.53|138.03|15
1624917410000|2021-06-28 21:56:50|140.53|138.03|140.52|138.02|140.53|138.03|140.5|138|13
1624917420000|2021-06-28 21:57:00|140.51|138.01|140.53|138.03|140.55|138.05|140.51|138.01|13
1624917430000|2021-06-28 21:57:10|140.52|138.02|140.56|138.06|140.58|138.08|140.52|138.02|13
1624917440000|2021-06-28 21:57:20|140.57|138.07|140.55|138.05|140.57|138.07|140.54|138.04|11
1624917450000|2021-06-28 21:57:30|140.56|138.06|140.53|138.03|140.56|138.06|140.53|138.03|10
1624917460000|2021-06-28 21:57:40|140.52|138.02|140.59|138.09|140.61|138.11|140.52|138.02|13
1624917470000|2021-06-28 21:57:50|140.61|138.11|140.61|138.11|140.64|138.14|140.61|138.11|8
1624917480000|2021-06-28 21:58:00|140.6|138.1|140.56|138.06|140.6|138.1|140.54|138.04|12
1624917490000|2021-06-28 21:58:10|140.55|138.05|140.43|137.93|140.55|138.05|140.43|137.93|11
1624917500000|2021-06-28 21:58:20|140.44|137.94|140.48|137.98|140.55|138.05|140.44|137.94|20
1624917510000|2021-06-28 21:58:30|140.45|137.95|140.49|137.99|140.5|138|140.41|137.91|12
1624917520000|2021-06-28 21:58:40|140.5|138|140.43|137.93|140.56|138.06|140.43|137.93|19
1624917530000|2021-06-28 21:58:50|140.45|137.95|140.42|137.92|140.49|137.99|140.42|137.92|9
1624917540000|2021-06-28 21:59:00|140.43|137.93|140.4|137.9|140.43|137.93|140.38|137.88|14
1624917550000|2021-06-28 21:59:10|140.39|137.89|140.34|137.84|140.41|137.91|140.34|137.84|14
1624917560000|2021-06-28 21:59:20|140.35|137.85|140.21|137.71|140.35|137.85|140.15|137.65|22
1624917570000|2021-06-28 21:59:30|140.23|137.73|140.15|137.65|140.26|137.76|140.15|137.65|17
1624917580000|2021-06-28 21:59:40|140.17|137.67|140.07|137.57|140.17|137.67|140.04|137.54|17
1624917590000|2021-06-28 21:59:50|140.05|137.55|139.95|137.45|140.06|137.56|139.94|137.44|13
1624917600000|2021-06-28 22:00:00|139.94|137.44|139.84|137.34|139.94|137.44|139.83|137.33|15
1624917610000|2021-06-28 22:00:10|139.85|137.35|139.98|137.48|140.03|137.53|139.83|137.33|19
1624917620000|2021-06-28 22:00:20|139.96|137.46|140.03|137.53|140.04|137.54|139.93|137.43|16
1624917630000|2021-06-28 22:00:30|140.02|137.52|139.94|137.44|140.02|137.52|139.94|137.44|12
1624917640000|2021-06-28 22:00:40|139.97|137.47|139.99|137.49|140.03|137.53|139.97|137.47|13
1624917650000|2021-06-28 22:00:50|139.97|137.47|139.89|137.39|139.98|137.48|139.89|137.39|18
1624917660000|2021-06-28 22:01:00|139.9|137.4|140.03|137.53|140.04|137.54|139.89|137.39|17
1624917670000|2021-06-28 22:01:10|140.02|137.52|139.94|137.44|140.03|137.53|139.94|137.44|18
1624917680000|2021-06-28 22:01:20|139.93|137.43|139.91|137.41|139.93|137.43|139.89|137.39|7
1624917690000|2021-06-28 22:01:30|139.9|137.4|139.91|137.41|139.93|137.43|139.89|137.39|9
1624917700000|2021-06-28 22:01:40|139.89|137.39|139.91|137.41|139.92|137.42|139.89|137.39|9
1624917710000|2021-06-28 22:01:50|139.9|137.4|139.91|137.41|139.91|137.41|139.87|137.37|8
1624917720000|2021-06-28 22:02:00|139.9|137.4|139.85|137.35|139.9|137.4|139.85|137.35|6
1624917730000|2021-06-28 22:02:10|139.86|137.36|139.75|137.25|139.86|137.36|139.75|137.25|9
1624917740000|2021-06-28 22:02:20|139.74|137.24|139.66|137.16|139.74|137.24|139.65|137.15|14
1624917750000|2021-06-28 22:02:30|139.65|137.15|139.62|137.12|139.67|137.17|139.62|137.12|14
1624917760000|2021-06-28 22:02:40|139.63|137.13|139.61|137.11|139.64|137.14|139.61|137.11|12
1624917770000|2021-06-28 22:02:50|139.63|137.13|139.64|137.14|139.64|137.14|139.62|137.12|6
1624917780000|2021-06-28 22:03:00|139.63|137.13|139.65|137.15|139.66|137.16|139.62|137.12|11
1624917790000|2021-06-28 22:03:10|139.64|137.14|139.62|137.12|139.64|137.14|139.62|137.12|5
1624917800000|2021-06-28 22:03:20|139.63|137.13|139.61|137.11|139.66|137.16|139.61|137.11|16
1624917810000|2021-06-28 22:03:30|139.6|137.1|139.59|137.09|139.61|137.11|139.58|137.08|8
1624917820000|2021-06-28 22:03:40|139.58|137.08|139.58|137.08|139.6|137.1|139.58|137.08|7
1624917830000|2021-06-28 22:03:50|139.57|137.07|139.56|137.06|139.57|137.07|139.54|137.04|9
1624917840000|2021-06-28 22:04:00|139.55|137.05|139.43|136.93|139.55|137.05|139.43|136.93|14
1624917850000|2021-06-28 22:04:10|139.42|136.92|139.37|136.87|139.42|136.92|139.37|136.87|9
1624917860000|2021-06-28 22:04:20|139.36|136.86|139.26|136.76|139.38|136.88|139.26|136.76|8
1624917870000|2021-06-28 22:04:30|139.25|136.75|139.22|136.72|139.27|136.77|139.17|136.67|13
1624917880000|2021-06-28 22:04:40|139.21|136.71|139.21|136.71|139.33|136.83|139.2|136.7|24
1624917890000|2021-06-28 22:04:50|139.23|136.73|139.16|136.66|139.24|136.74|139.14|136.64|20
1624917900000|2021-06-28 22:05:00|139.17|136.67|139.2|136.7|139.22|136.72|139.15|136.65|20
1624917910000|2021-06-28 22:05:10|139.19|136.69|139.23|136.73|139.34|136.84|139.19|136.69|22
1624917920000|2021-06-28 22:05:20|139.19|136.69|139.16|136.66|139.19|136.69|139.03|136.53|20
1624917930000|2021-06-28 22:05:30|139.15|136.65|139.1|136.6|139.17|136.67|139.09|136.59|16
1624917940000|2021-06-28 22:05:40|139.09|136.59|138.99|136.49|139.11|136.61|138.97|136.47|21
1624917950000|2021-06-28 22:05:50|139.02|136.52|138.86|136.36|139.06|136.56|138.86|136.36|22
1624917960000|2021-06-28 22:06:00|138.84|136.34|138.79|136.29|138.84|136.34|138.79|136.29|10
1624917970000|2021-06-28 22:06:10|138.8|136.3|138.99|136.49|138.99|136.49|138.78|136.28|23
1624917980000|2021-06-28 22:06:20|139|136.5|138.97|136.47|139|136.5|138.9|136.4|23
1624917990000|2021-06-28 22:06:30|138.95|136.45|139|136.5|139.02|136.52|138.95|136.45|18
1624918000000|2021-06-28 22:06:40|138.99|136.49|138.89|136.39|138.99|136.49|138.89|136.39|22
1624918010000|2021-06-28 22:06:50|138.9|136.4|138.85|136.35|138.94|136.44|138.82|136.32|17
1624918020000|2021-06-28 22:07:00|138.86|136.36|138.84|136.34|138.91|136.41|138.8|136.3|17
1624918030000|2021-06-28 22:07:10|138.86|136.36|138.91|136.41|138.91|136.41|138.86|136.36|13
1624918040000|2021-06-28 22:07:20|138.88|136.38|138.91|136.41|138.95|136.45|138.87|136.37|18
1624918050000|2021-06-28 22:07:30|138.92|136.42|138.97|136.47|139|136.5|138.92|136.42|15
1624918060000|2021-06-28 22:07:40|138.96|136.46|138.86|136.36|138.96|136.46|138.84|136.34|13
1624918070000|2021-06-28 22:07:50|138.85|136.35|138.83|136.33|138.85|136.35|138.81|136.31|14
1624918080000|2021-06-28 22:08:00|138.82|136.32|138.83|136.33|138.83|136.33|138.78|136.28|12
1624918090000|2021-06-28 22:08:10|138.82|136.32|138.73|136.23|138.88|136.38|138.73|136.23|26
1624918100000|2021-06-28 22:08:20|138.74|136.24|138.7|136.2|138.75|136.25|138.68|136.18|16
1624918110000|2021-06-28 22:08:30|138.68|136.18|138.62|136.12|138.7|136.2|138.57|136.07|20
1624918120000|2021-06-28 22:08:40|138.6|136.1|138.61|136.11|138.66|136.16|138.55|136.05|24
1624918130000|2021-06-28 22:08:50|138.59|136.09|138.66|136.16|138.67|136.17|138.59|136.09|24
1624918140000|2021-06-28 22:09:00|138.65|136.15|138.75|136.25|138.75|136.25|138.65|136.15|20
1624918150000|2021-06-28 22:09:10|138.76|136.26|138.68|136.18|138.76|136.26|138.67|136.17|17
1624918160000|2021-06-28 22:09:20|138.69|136.19|138.7|136.2|138.73|136.23|138.66|136.16|17
1624918170000|2021-06-28 22:09:30|138.71|136.21|138.71|136.21|138.73|136.23|138.69|136.19|16
1624918180000|2021-06-28 22:09:40|138.69|136.19|138.65|136.15|138.71|136.21|138.65|136.15|10
1624918190000|2021-06-28 22:09:50|138.66|136.16|138.53|136.03|138.66|136.16|138.53|136.03|19
1624918200000|2021-06-28 22:10:00|138.55|136.05|138.58|136.08|138.63|136.13|138.54|136.04|19
1624918210000|2021-06-28 22:10:10|138.59|136.09|138.64|136.14|138.65|136.15|138.59|136.09|15
1624918220000|2021-06-28 22:10:20|138.63|136.13|138.55|136.05|138.64|136.14|138.54|136.04|17
1624918230000|2021-06-28 22:10:30|138.56|136.06|138.63|136.13|138.64|136.14|138.51|136.01|13
1624918240000|2021-06-28 22:10:40|138.64|136.14|138.66|136.16|138.68|136.18|138.64|136.14|11
1624918250000|2021-06-28 22:10:50|138.64|136.14|138.58|136.08|138.64|136.14|138.56|136.06|13
1624918260000|2021-06-28 22:11:00|138.57|136.07|138.49|135.99|138.57|136.07|138.44|135.94|15
1624918270000|2021-06-28 22:11:10|138.47|135.97|138.5|136|138.5|136|138.46|135.96|9
1624918280000|2021-06-28 22:11:20|138.49|135.99|138.54|136.04|138.57|136.07|138.45|135.95|16
1624918290000|2021-06-28 22:11:30|138.51|136.01|138.51|136.01|138.56|136.06|138.48|135.98|13
1624918300000|2021-06-28 22:11:40|138.55|136.05|138.4|135.9|138.55|136.05|138.4|135.9|14
1624918310000|2021-06-28 22:11:50|138.42|135.92|138.47|135.97|138.54|136.04|138.42|135.92|25
1624918320000|2021-06-28 22:12:00|138.48|135.98|138.6|136.1|138.6|136.1|138.47|135.97|18
1624918330000|2021-06-28 22:12:10|138.59|136.09|138.53|136.03|138.59|136.09|138.49|135.99|19
1624918340000|2021-06-28 22:12:20|138.52|136.02|138.44|135.94|138.52|136.02|138.44|135.94|12
1624918350000|2021-06-28 22:12:30|138.43|135.93|138.37|135.87|138.44|135.94|138.37|135.87|12
1624918360000|2021-06-28 22:12:40|138.36|135.86|138.39|135.89|138.41|135.91|138.35|135.85|23
1624918370000|2021-06-28 22:12:50|138.4|135.9|138.45|135.95|138.46|135.96|138.38|135.88|19
1624918380000|2021-06-28 22:13:00|138.46|135.96|138.47|135.97|138.48|135.98|138.44|135.94|13
1624918390000|2021-06-28 22:13:10|138.48|135.98|138.49|135.99|138.55|136.05|138.48|135.98|15
1624918400000|2021-06-28 22:13:20|138.5|136|138.49|135.99|138.51|136.01|138.48|135.98|8
1624918410000|2021-06-28 22:13:30|138.48|135.98|138.45|135.95|138.48|135.98|138.43|135.93|11
1624918420000|2021-06-28 22:13:40|138.44|135.94|138.4|135.9|138.44|135.94|138.4|135.9|7
1624918430000|2021-06-28 22:13:50|138.41|135.91|138.42|135.92|138.44|135.94|138.41|135.91|5
1624918440000|2021-06-28 22:14:00|138.44|135.94|138.44|135.94|138.45|135.95|138.42|135.92|15
1624918450000|2021-06-28 22:14:10|138.45|135.95|138.44|135.94|138.46|135.96|138.42|135.92|10
1624918460000|2021-06-28 22:14:20|138.45|135.95|138.48|135.98|138.49|135.99|138.43|135.93|14
1624918470000|2021-06-28 22:14:30|138.49|135.99|138.46|135.96|138.5|136|138.46|135.96|10
1624918480000|2021-06-28 22:14:40|138.47|135.97|138.44|135.94|138.47|135.97|138.43|135.93|8
1624918490000|2021-06-28 22:14:50|138.45|135.95|138.44|135.94|138.45|135.95|138.42|135.92|7
1624918500000|2021-06-28 22:15:00|138.43|135.93|138.44|135.94|138.45|135.95|138.42|135.92|12
1624918510000|2021-06-28 22:15:10|138.43|135.93|138.69|136.19|138.69|136.19|138.43|135.93|15
1624918520000|2021-06-28 22:15:20|138.7|136.2|138.79|136.29|138.79|136.29|138.68|136.18|21
1624918530000|2021-06-28 22:15:30|138.81|136.31|138.81|136.31|138.81|136.31|138.79|136.29|12
1624918540000|2021-06-28 22:15:40|138.82|136.32|138.81|136.31|138.83|136.33|138.78|136.28|9
1624918550000|2021-06-28 22:15:50|138.79|136.29|138.78|136.28|138.79|136.29|138.78|136.28|6
1624918560000|2021-06-28 22:16:00|138.77|136.27|138.62|136.12|138.77|136.27|138.62|136.12|21
1624918570000|2021-06-28 22:16:10|138.63|136.13|138.69|136.19|138.69|136.19|138.62|136.12|13
1624918580000|2021-06-28 22:16:20|138.68|136.18|138.7|136.2|138.72|136.22|138.68|136.18|14
1624918590000|2021-06-28 22:16:30|138.69|136.19|138.61|136.11|138.71|136.21|138.61|136.11|14
1624918600000|2021-06-28 22:16:40|138.62|136.12|138.72|136.22|138.72|136.22|138.61|136.11|12
1624918610000|2021-06-28 22:16:50|138.71|136.21|138.78|136.28|138.78|136.28|138.71|136.21|13
1624918620000|2021-06-28 22:17:00|138.77|136.27|138.72|136.22|138.77|136.27|138.72|136.22|12
1624918630000|2021-06-28 22:17:10|138.71|136.21|138.65|136.15|138.71|136.21|138.65|136.15|18
1624918640000|2021-06-28 22:17:20|138.66|136.16|138.63|136.13|138.68|136.18|138.63|136.13|16
1624918650000|2021-06-28 22:17:30|138.64|136.14|138.7|136.2|138.7|136.2|138.63|136.13|16
1624918660000|2021-06-28 22:17:40|138.71|136.21|138.73|136.23|138.79|136.29|138.69|136.19|16
1624918670000|2021-06-28 22:17:50|138.72|136.22|138.77|136.27|138.78|136.28|138.72|136.22|15
1624918680000|2021-06-28 22:18:00|138.78|136.28|138.75|136.25|138.78|136.28|138.74|136.24|13
1624918690000|2021-06-28 22:18:10|138.76|136.26|138.69|136.19|138.76|136.26|138.69|136.19|13
1624918700000|2021-06-28 22:18:20|138.68|136.18|138.67|136.17|138.68|136.18|138.66|136.16|7
1624918710000|2021-06-28 22:18:30|138.66|136.16|138.75|136.25|138.75|136.25|138.66|136.16|11
1624918720000|2021-06-28 22:18:40|138.73|136.23|138.74|136.24|138.75|136.25|138.73|136.23|9
1624918730000|2021-06-28 22:18:50|138.75|136.25|138.72|136.22|138.75|136.25|138.71|136.21|10
1624918740000|2021-06-28 22:19:00|138.71|136.21|138.8|136.3|138.86|136.36|138.71|136.21|15
1624918750000|2021-06-28 22:19:10|138.81|136.31|138.83|136.33|138.83|136.33|138.81|136.31|7
1624918760000|2021-06-28 22:19:20|138.82|136.32|138.82|136.32|138.83|136.33|138.81|136.31|4
1624918770000|2021-06-28 22:19:30|138.83|136.33|138.83|136.33|138.83|136.33|138.82|136.32|7
1624918780000|2021-06-28 22:19:40|138.84|136.34|138.82|136.32|138.84|136.34|138.81|136.31|9
1624918790000|2021-06-28 22:19:50|138.81|136.31|138.83|136.33|138.84|136.34|138.81|136.31|5
1624918800000|2021-06-28 22:20:00|138.84|136.34|138.83|136.33|138.85|136.35|138.81|136.31|9
1624918810000|2021-06-28 22:20:10|138.82|136.32|138.77|136.27|138.82|136.32|138.75|136.25|11
1624918820000|2021-06-28 22:20:20|138.73|136.23|138.67|136.17|138.73|136.23|138.65|136.15|10
1624918830000|2021-06-28 22:20:30|138.66|136.16|138.71|136.21|138.71|136.21|138.66|136.16|5
1624918840000|2021-06-28 22:20:40|138.7|136.2|138.71|136.21|138.72|136.22|138.69|136.19|6
1624918850000|2021-06-28 22:20:50|138.7|136.2|138.7|136.2|138.7|136.2|138.68|136.18|13
1624918860000|2021-06-28 22:21:00|138.71|136.21|138.81|136.31|138.83|136.33|138.71|136.21|16
1624918870000|2021-06-28 22:21:10|138.8|136.3|138.78|136.28|138.8|136.3|138.77|136.27|5
1624918880000|2021-06-28 22:21:20|138.77|136.27|138.76|136.26|138.78|136.28|138.75|136.25|9
1624918890000|2021-06-28 22:21:30|138.77|136.27|138.8|136.3|138.81|136.31|138.76|136.26|14
1624918900000|2021-06-28 22:21:40|138.81|136.31|138.78|136.28|138.84|136.34|138.78|136.28|13
1624918910000|2021-06-28 22:21:50|138.79|136.29|138.83|136.33|138.83|136.33|138.79|136.29|9
1624918920000|2021-06-28 22:22:00|138.82|136.32|138.82|136.32|138.83|136.33|138.82|136.32|9
1624918930000|2021-06-28 22:22:10|138.83|136.33|138.84|136.34|138.84|136.34|138.82|136.32|11
1624918940000|2021-06-28 22:22:20|138.83|136.33|138.82|136.32|138.87|136.37|138.82|136.32|9
1624918950000|2021-06-28 22:22:30|138.83|136.33|138.84|136.34|138.84|136.34|138.81|136.31|10
1624918960000|2021-06-28 22:22:40|138.83|136.33|138.97|136.47|138.97|136.47|138.82|136.32|16
1624918970000|2021-06-28 22:22:50|138.98|136.48|138.94|136.44|138.98|136.48|138.92|136.42|10
1624918980000|2021-06-28 22:23:00|138.93|136.43|139.01|136.51|139.01|136.51|138.9|136.4|13
1624918990000|2021-06-28 22:23:10|139|136.5|139.02|136.52|139.02|136.52|138.99|136.49|11
1624919000000|2021-06-28 22:23:20|139.01|136.51|138.97|136.47|139.01|136.51|138.97|136.47|9
1624919010000|2021-06-28 22:23:30|138.95|136.45|138.9|136.4|138.95|136.45|138.9|136.4|6
1624919020000|2021-06-28 22:23:40|138.93|136.43|138.94|136.44|138.97|136.47|138.93|136.43|6
1624919030000|2021-06-28 22:23:50|138.93|136.43|138.99|136.49|139|136.5|138.93|136.43|12
1624919040000|2021-06-28 22:24:00|138.98|136.48|138.98|136.48|138.99|136.49|138.97|136.47|8
1624919050000|2021-06-28 22:24:10|138.99|136.49|138.99|136.49|138.99|136.49|138.99|136.49|1
1624919060000|2021-06-28 22:24:20|139|136.5|139|136.5|139|136.5|139|136.5|1
1624919070000|2021-06-28 22:24:30|138.99|136.49|139.01|136.51|139.01|136.51|138.99|136.49|3
1624919080000|2021-06-28 22:24:40|139.02|136.52|139.16|136.66|139.18|136.68|139.02|136.52|18
1624919090000|2021-06-28 22:24:50|139.18|136.68|139.17|136.67|139.19|136.69|139.16|136.66|6
1624919100000|2021-06-28 22:25:00|139.18|136.68|139.19|136.69|139.24|136.74|139.15|136.65|12
1624919110000|2021-06-28 22:25:10|139.16|136.66|139.07|136.57|139.16|136.66|139.06|136.56|15
1624919120000|2021-06-28 22:25:20|139.06|136.56|139.06|136.56|139.06|136.56|139.04|136.54|7
1624919130000|2021-06-28 22:25:30|139.05|136.55|139.1|136.6|139.1|136.6|139.05|136.55|8
1624919140000|2021-06-28 22:25:40|139.11|136.61|139.03|136.53|139.11|136.61|139.03|136.53|10
1624919150000|2021-06-28 22:25:50|139.01|136.51|138.89|136.39|139.01|136.51|138.89|136.39|21
1624919160000|2021-06-28 22:26:00|138.87|136.37|138.87|136.37|138.89|136.39|138.87|136.37|5
1624919170000|2021-06-28 22:26:10|138.89|136.39|138.9|136.4|138.92|136.42|138.89|136.39|10
1624919180000|2021-06-28 22:26:20|138.88|136.38|138.85|136.35|138.88|136.38|138.85|136.35|10
1624919190000|2021-06-28 22:26:30|138.86|136.36|138.88|136.38|138.91|136.41|138.86|136.36|11
1624919200000|2021-06-28 22:26:40|138.89|136.39|138.93|136.43|138.94|136.44|138.88|136.38|16
1624919210000|2021-06-28 22:26:50|138.92|136.42|138.9|136.4|138.96|136.46|138.9|136.4|14
1624919220000|2021-06-28 22:27:00|138.91|136.41|138.96|136.46|139|136.5|138.9|136.4|14
1624919230000|2021-06-28 22:27:10|138.95|136.45|139.03|136.53|139.03|136.53|138.95|136.45|10
1624919240000|2021-06-28 22:27:20|139.04|136.54|138.97|136.47|139.04|136.54|138.93|136.43|18
1624919250000|2021-06-28 22:27:30|138.96|136.46|139.02|136.52|139.02|136.52|138.96|136.46|8
1624919260000|2021-06-28 22:27:40|139.01|136.51|139.04|136.54|139.04|136.54|139.01|136.51|5
1624919270000|2021-06-28 22:27:50|139.05|136.55|139|136.5|139.05|136.55|139|136.5|5
1624919280000|2021-06-28 22:28:00|139.01|136.51|138.98|136.48|139.04|136.54|138.98|136.48|7
1624919290000|2021-06-28 22:28:10|139.01|136.51|138.95|136.45|139.02|136.52|138.95|136.45|10
1624919300000|2021-06-28 22:28:20|138.96|136.46|138.96|136.46|139.05|136.55|138.95|136.45|17
1624919310000|2021-06-28 22:28:30|138.95|136.45|138.89|136.39|138.98|136.48|138.88|136.38|22
1624919320000|2021-06-28 22:28:40|138.9|136.4|138.87|136.37|138.9|136.4|138.84|136.34|9
1624919330000|2021-06-28 22:28:50|138.86|136.36|138.83|136.33|138.86|136.36|138.82|136.32|11
1624919340000|2021-06-28 22:29:00|138.84|136.34|138.81|136.31|138.85|136.35|138.81|136.31|17
1624919350000|2021-06-28 22:29:10|138.82|136.32|138.83|136.33|138.84|136.34|138.82|136.32|19
1624919360000|2021-06-28 22:29:20|138.84|136.34|138.75|136.25|138.85|136.35|138.75|136.25|17
1624919370000|2021-06-28 22:29:30|138.76|136.26|138.75|136.25|138.8|136.3|138.75|136.25|12
1624919380000|2021-06-28 22:29:40|138.76|136.26|138.66|136.16|138.76|136.26|138.64|136.14|18
1624919390000|2021-06-28 22:29:50|138.67|136.17|138.64|136.14|138.68|136.18|138.63|136.13|11
1624919400000|2021-06-28 22:30:00|138.65|136.15|138.62|136.12|138.67|136.17|138.62|136.12|10
1624919410000|2021-06-28 22:30:10|138.61|136.11|138.62|136.12|138.63|136.13|138.61|136.11|6
1624919420000|2021-06-28 22:30:20|138.61|136.11|138.61|136.11|138.62|136.12|138.61|136.11|5
1624919430000|2021-06-28 22:30:30|138.62|136.12|138.63|136.13|138.64|136.14|138.61|136.11|10
1624919440000|2021-06-28 22:30:40|138.64|136.14|138.62|136.12|138.66|136.16|138.62|136.12|12
1624919450000|2021-06-28 22:30:50|138.61|136.11|138.72|136.22|138.72|136.22|138.61|136.11|11
1624919460000|2021-06-28 22:31:00|138.71|136.21|138.64|136.14|138.71|136.21|138.64|136.14|5
1624919470000|2021-06-28 22:31:10|138.65|136.15|138.64|136.14|138.65|136.15|138.62|136.12|7
1624919480000|2021-06-28 22:31:20|138.65|136.15|138.67|136.17|138.67|136.17|138.63|136.13|7
1624919490000|2021-06-28 22:31:30|138.66|136.16|138.66|136.16|138.67|136.17|138.65|136.15|11
1624919500000|2021-06-28 22:31:40|138.67|136.17|138.67|136.17|138.68|136.18|138.66|136.16|5
1624919510000|2021-06-28 22:31:50|138.66|136.16|138.64|136.14|138.66|136.16|138.64|136.14|4
1624919520000|2021-06-28 22:32:00|138.65|136.15|138.68|136.18|138.69|136.19|138.64|136.14|10
1624919530000|2021-06-28 22:32:10|138.65|136.15|138.66|136.16|138.67|136.17|138.65|136.15|10
1624919540000|2021-06-28 22:32:20|138.65|136.15|138.68|136.18|138.68|136.18|138.65|136.15|4
1624919550000|2021-06-28 22:32:30|138.69|136.19|138.7|136.2|138.71|136.21|138.68|136.18|8
1624919560000|2021-06-28 22:32:40|138.71|136.21|138.64|136.14|138.71|136.21|138.63|136.13|9
1624919570000|2021-06-28 22:32:50|138.65|136.15|138.34|135.84|138.65|136.15|138.34|135.84|21
1624919580000|2021-06-28 22:33:00|138.32|135.82|138.33|135.83|138.34|135.84|138.3|135.8|26
1624919590000|2021-06-28 22:33:10|138.32|135.82|138.33|135.83|138.34|135.84|138.31|135.81|12
1624919600000|2021-06-28 22:33:20|138.32|135.82|138.32|135.82|138.34|135.84|138.32|135.82|12
1624919610000|2021-06-28 22:33:30|138.33|135.83|138.26|135.76|138.34|135.84|138.26|135.76|17
1624919620000|2021-06-28 22:33:40|138.25|135.75|138.28|135.78|138.3|135.8|138.25|135.75|12
1624919630000|2021-06-28 22:33:50|138.26|135.76|138.13|135.63|138.27|135.77|138.12|135.62|18
1624919640000|2021-06-28 22:34:00|138.12|135.62|138.1|135.6|138.17|135.67|138.1|135.6|23
1624919650000|2021-06-28 22:34:10|138.11|135.61|138.08|135.58|138.11|135.61|138.07|135.57|6
1624919660000|2021-06-28 22:34:20|138.09|135.59|138.11|135.61|138.11|135.61|138.08|135.58|13
1624919670000|2021-06-28 22:34:30|138.12|135.62|138.12|135.62|138.12|135.62|138.1|135.6|15
1624919680000|2021-06-28 22:34:40|138.11|135.61|138.13|135.63|138.13|135.63|138.09|135.59|9
1624919690000|2021-06-28 22:34:50|138.12|135.62|138.25|135.75|138.25|135.75|138.11|135.61|16
1624919700000|2021-06-28 22:35:00|138.22|135.72|138.46|135.96|138.46|135.96|138.22|135.72|15
1624919710000|2021-06-28 22:35:10|138.47|135.97|138.51|136.01|138.51|136.01|138.45|135.95|19
1624919720000|2021-06-28 22:35:20|138.52|136.02|138.54|136.04|138.54|136.04|138.47|135.97|11
1624919730000|2021-06-28 22:35:30|138.55|136.05|138.52|136.02|138.57|136.07|138.51|136.01|13
1624919740000|2021-06-28 22:35:40|138.53|136.03|138.56|136.06|138.56|136.06|138.53|136.03|5
1624919750000|2021-06-28 22:35:50|138.57|136.07|138.52|136.02|138.57|136.07|138.52|136.02|15
1624919760000|2021-06-28 22:36:00|138.49|135.99|138.3|135.8|138.49|135.99|138.3|135.8|18
1624919770000|2021-06-28 22:36:10|138.31|135.81|138.33|135.83|138.34|135.84|138.31|135.81|11
1624919780000|2021-06-28 22:36:20|138.34|135.84|138.31|135.81|138.34|135.84|138.25|135.75|16
1624919790000|2021-06-28 22:36:30|138.3|135.8|138.44|135.94|138.44|135.94|138.3|135.8|12
1624919800000|2021-06-28 22:36:40|138.45|135.95|138.52|136.02|138.52|136.02|138.45|135.95|9
1624919810000|2021-06-28 22:36:50|138.53|136.03|138.5|136|138.53|136.03|138.44|135.94|16
1624919820000|2021-06-28 22:37:00|138.49|135.99|138.68|136.18|138.68|136.18|138.49|135.99|16
1624919830000|2021-06-28 22:37:10|138.66|136.16|138.72|136.22|138.73|136.23|138.66|136.16|19
1624919840000|2021-06-28 22:37:20|138.71|136.21|138.67|136.17|138.72|136.22|138.64|136.14|12
1624919850000|2021-06-28 22:37:30|138.66|136.16|138.73|136.23|138.74|136.24|138.65|136.15|15
1624919860000|2021-06-28 22:37:40|138.74|136.24|138.77|136.27|138.78|136.28|138.73|136.23|16
1624919870000|2021-06-28 22:37:50|138.76|136.26|138.77|136.27|138.78|136.28|138.75|136.25|14
1624919880000|2021-06-28 22:38:00|138.76|136.26|138.77|136.27|138.78|136.28|138.74|136.24|13
1624919890000|2021-06-28 22:38:10|138.76|136.26|138.77|136.27|138.78|136.28|138.75|136.25|6
1624919900000|2021-06-28 22:38:20|138.76|136.26|138.81|136.31|138.86|136.36|138.76|136.26|13
1624919910000|2021-06-28 22:38:30|138.8|136.3|138.84|136.34|138.86|136.36|138.8|136.3|14
1624919920000|2021-06-28 22:38:40|138.83|136.33|138.81|136.31|138.83|136.33|138.76|136.26|13
1624919930000|2021-06-28 22:38:50|138.82|136.32|138.84|136.34|138.87|136.37|138.82|136.32|6
1624919940000|2021-06-28 22:39:00|138.83|136.33|138.77|136.27|138.83|136.33|138.76|136.26|8
1624919950000|2021-06-28 22:39:10|138.78|136.28|138.83|136.33|138.83|136.33|138.77|136.27|10
1624919960000|2021-06-28 22:39:20|138.84|136.34|138.8|136.3|138.84|136.34|138.79|136.29|9
1624919970000|2021-06-28 22:39:30|138.81|136.31|138.86|136.36|138.86|136.36|138.8|136.3|13
1624919980000|2021-06-28 22:39:40|138.84|136.34|138.85|136.35|138.86|136.36|138.84|136.34|10
1624919990000|2021-06-28 22:39:50|138.86|136.36|138.8|136.3|138.86|136.36|138.74|136.24|14
1624920000000|2021-06-28 22:40:00|138.78|136.28|138.81|136.31|138.83|136.33|138.78|136.28|7
1624920010000|2021-06-28 22:40:10|138.82|136.32|138.84|136.34|138.85|136.35|138.82|136.32|5
1624920020000|2021-06-28 22:40:20|138.83|136.33|138.76|136.26|138.83|136.33|138.76|136.26|7
1624920030000|2021-06-28 22:40:30|138.77|136.27|138.74|136.24|138.77|136.27|138.74|136.24|5
1624920040000|2021-06-28 22:40:40|138.75|136.25|138.74|136.24|138.77|136.27|138.73|136.23|11
1624920050000|2021-06-28 22:40:50|138.76|136.26|138.76|136.26|138.76|136.26|138.73|136.23|6
1624920060000|2021-06-28 22:41:00|138.77|136.27|138.77|136.27|138.8|136.3|138.77|136.27|11
1624920070000|2021-06-28 22:41:10|138.78|136.28|138.81|136.31|138.81|136.31|138.77|136.27|7
1624920080000|2021-06-28 22:41:20|138.8|136.3|138.82|136.32|138.82|136.32|138.8|136.3|5
1624920090000|2021-06-28 22:41:30|138.81|136.31|138.8|136.3|138.82|136.32|138.79|136.29|16
1624920100000|2021-06-28 22:41:40|138.79|136.29|138.79|136.29|138.82|136.32|138.79|136.29|10
1624920110000|2021-06-28 22:41:50|138.8|136.3|138.8|136.3|138.8|136.3|138.78|136.28|6
1624920120000|2021-06-28 22:42:00|138.79|136.29|138.81|136.31|138.82|136.32|138.79|136.29|8
1624920130000|2021-06-28 22:42:10|138.79|136.29|138.81|136.31|138.81|136.31|138.78|136.28|8
1624920140000|2021-06-28 22:42:20|138.82|136.32|138.94|136.44|138.95|136.45|138.82|136.32|8
1624920150000|2021-06-28 22:42:30|138.93|136.43|138.92|136.42|138.93|136.43|138.91|136.41|10
1624920160000|2021-06-28 22:42:40|138.9|136.4|138.9|136.4|138.92|136.42|138.89|136.39|6
1624920170000|2021-06-28 22:42:50|138.92|136.42|138.9|136.4|138.93|136.43|138.89|136.39|9
1624920180000|2021-06-28 22:43:00|138.89|136.39|138.89|136.39|138.9|136.4|138.88|136.38|9
1624920190000|2021-06-28 22:43:10|138.88|136.38|138.87|136.37|138.89|136.39|138.85|136.35|11
1624920200000|2021-06-28 22:43:20|138.88|136.38|138.87|136.37|138.88|136.38|138.86|136.36|4
1624920210000|2021-06-28 22:43:30|138.86|136.36|138.87|136.37|138.87|136.37|138.86|136.36|4
1624920220000|2021-06-28 22:43:40|138.88|136.38|138.9|136.4|138.9|136.4|138.88|136.38|3
1624920230000|2021-06-28 22:43:50|138.89|136.39|138.9|136.4|138.9|136.4|138.89|136.39|2
1624920240000|2021-06-28 22:44:00|138.88|136.38|138.85|136.35|138.89|136.39|138.85|136.35|9
1624920250000|2021-06-28 22:44:10|138.86|136.36|138.77|136.27|138.86|136.36|138.77|136.27|8
1624920260000|2021-06-28 22:44:20|138.76|136.26|138.77|136.27|138.78|136.28|138.76|136.26|5
1624920270000|2021-06-28 22:44:30|138.76|136.26|138.8|136.3|138.8|136.3|138.75|136.25|9
1624920280000|2021-06-28 22:44:40|138.81|136.31|138.82|136.32|138.83|136.33|138.81|136.31|6
1624920290000|2021-06-28 22:44:50|138.83|136.33|138.76|136.26|138.87|136.37|138.76|136.26|13
1624920300000|2021-06-28 22:45:00|138.72|136.22|138.77|136.27|138.77|136.27|138.72|136.22|15
1624920310000|2021-06-28 22:45:10|138.78|136.28|138.77|136.27|138.78|136.28|138.76|136.26|10
1624920320000|2021-06-28 22:45:20|138.76|136.26|138.73|136.23|138.76|136.26|138.72|136.22|9
1624920330000|2021-06-28 22:45:30|138.72|136.22|138.68|136.18|138.72|136.22|138.68|136.18|5
1624920340000|2021-06-28 22:45:40|138.67|136.17|138.45|135.95|138.68|136.18|138.43|135.93|23
1624920350000|2021-06-28 22:45:50|138.43|135.93|138.38|135.88|138.43|135.93|138.35|135.85|18
1624920360000|2021-06-28 22:46:00|138.39|135.89|138.34|135.84|138.39|135.89|138.34|135.84|12
1624920370000|2021-06-28 22:46:10|138.35|135.85|138.37|135.87|138.38|135.88|138.34|135.84|12
1624920380000|2021-06-28 22:46:20|138.36|135.86|138.41|135.91|138.43|135.93|138.36|135.86|9
1624920390000|2021-06-28 22:46:30|138.42|135.92|138.43|135.93|138.44|135.94|138.42|135.92|8
1624920400000|2021-06-28 22:46:40|138.42|135.92|138.42|135.92|138.42|135.92|138.41|135.91|9
1624920410000|2021-06-28 22:46:50|138.41|135.91|138.33|135.83|138.41|135.91|138.3|135.8|21
1624920420000|2021-06-28 22:47:00|138.31|135.81|138.29|135.79|138.34|135.84|138.28|135.78|9
1624920430000|2021-06-28 22:47:10|138.28|135.78|138.3|135.8|138.34|135.84|138.28|135.78|15
1624920440000|2021-06-28 22:47:20|138.31|135.81|138.38|135.88|138.38|135.88|138.31|135.81|12
1624920450000|2021-06-28 22:47:30|138.37|135.87|138.42|135.92|138.48|135.98|138.37|135.87|24
1624920460000|2021-06-28 22:47:40|138.41|135.91|138.44|135.94|138.44|135.94|138.41|135.91|10
1624920470000|2021-06-28 22:47:50|138.41|135.91|138.36|135.86|138.41|135.91|138.35|135.85|16
1624920480000|2021-06-28 22:48:00|138.37|135.87|138.37|135.87|138.37|135.87|138.34|135.84|12
1624920490000|2021-06-28 22:48:10|138.38|135.88|138.49|135.99|138.49|135.99|138.38|135.88|10
1624920500000|2021-06-28 22:48:20|138.5|136|138.52|136.02|138.53|136.03|138.5|136|7
1624920510000|2021-06-28 22:48:30|138.53|136.03|138.56|136.06|138.56|136.06|138.52|136.02|8
1624920520000|2021-06-28 22:48:40|138.55|136.05|138.59|136.09|138.59|136.09|138.55|136.05|10
1624920530000|2021-06-28 22:48:50|138.58|136.08|138.6|136.1|138.6|136.1|138.58|136.08|5
1624920540000|2021-06-28 22:49:00|138.59|136.09|138.65|136.15|138.65|136.15|138.57|136.07|9
1624920550000|2021-06-28 22:49:10|138.64|136.14|138.8|136.3|138.81|136.31|138.64|136.14|16
1624920560000|2021-06-28 22:49:20|138.81|136.31|138.82|136.32|138.83|136.33|138.81|136.31|8
1624920570000|2021-06-28 22:49:30|138.86|136.36|138.88|136.38|138.91|136.41|138.86|136.36|12
1624920580000|2021-06-28 22:49:40|138.87|136.37|138.93|136.43|138.94|136.44|138.87|136.37|15
1624920590000|2021-06-28 22:49:50|138.92|136.42|138.9|136.4|138.92|136.42|138.9|136.4|6
1624920600000|2021-06-28 22:50:00|138.89|136.39|138.84|136.34|138.91|136.41|138.81|136.31|14
1624920610000|2021-06-28 22:50:10|138.82|136.32|138.79|136.29|138.83|136.33|138.79|136.29|11
1624920620000|2021-06-28 22:50:20|138.8|136.3|138.84|136.34|138.84|136.34|138.79|136.29|5
1624920630000|2021-06-28 22:50:30|138.85|136.35|138.89|136.39|138.91|136.41|138.85|136.35|12
1624920640000|2021-06-28 22:50:40|138.87|136.37|138.85|136.35|138.87|136.37|138.82|136.32|8
1624920650000|2021-06-28 22:50:50|138.84|136.34|138.83|136.33|138.84|136.34|138.83|136.33|2
1624920670000|2021-06-28 22:51:10|138.82|136.32|138.71|136.21|138.83|136.33|138.71|136.21|13
1624920680000|2021-06-28 22:51:20|138.7|136.2|138.7|136.2|138.71|136.21|138.7|136.2|3
1624920690000|2021-06-28 22:51:30|138.71|136.21|138.71|136.21|138.74|136.24|138.71|136.21|5
1624920740000|2021-06-28 22:52:20|138.7|136.2|138.76|136.26|138.76|136.26|138.68|136.18|4
1624920750000|2021-06-28 22:52:30|138.74|136.24|138.79|136.29|138.79|136.29|138.73|136.23|4
1624920760000|2021-06-28 22:52:40|138.78|136.28|138.75|136.25|138.79|136.29|138.75|136.25|4
1624920790000|2021-06-28 22:53:10|138.73|136.23|138.73|136.23|138.73|136.23|138.73|136.23|1
1624920830000|2021-06-28 22:53:50|138.76|136.26|138.76|136.26|138.76|136.26|138.76|136.26|1
1624920840000|2021-06-28 22:54:00|138.75|136.25|138.75|136.25|138.75|136.25|138.75|136.25|1
1624920850000|2021-06-28 22:54:10|138.74|136.24|138.63|136.13|138.74|136.24|138.62|136.12|11
1624920860000|2021-06-28 22:54:20|138.61|136.11|138.56|136.06|138.61|136.11|138.56|136.06|4
1624920870000|2021-06-28 22:54:30|138.54|136.04|138.51|136.01|138.54|136.04|138.5|136|8
1624920880000|2021-06-28 22:54:40|138.5|136|138.5|136|138.5|136|138.49|135.99|3
1624920890000|2021-06-28 22:54:50|138.51|136.01|138.5|136|138.51|136.01|138.5|136|2
1624920900000|2021-06-28 22:55:00|138.51|136.01|138.41|135.91|138.51|136.01|138.41|135.91|7
1624920910000|2021-06-28 22:55:10|138.38|135.88|138.4|135.9|138.42|135.92|138.38|135.88|3
1624920920000|2021-06-28 22:55:20|138.39|135.89|138.4|135.9|138.4|135.9|138.39|135.89|2
1624920930000|2021-06-28 22:55:30|138.39|135.89|138.39|135.89|138.39|135.89|138.39|135.89|1
1624920940000|2021-06-28 22:55:40|138.41|135.91|138.63|136.13|138.63|136.13|138.41|135.91|13
1624920950000|2021-06-28 22:55:50|138.62|136.12|138.67|136.17|138.68|136.18|138.58|136.08|17
1624920960000|2021-06-28 22:56:00|138.7|136.2|138.69|136.19|138.71|136.21|138.65|136.15|11
1624920970000|2021-06-28 22:56:10|138.7|136.2|138.78|136.28|138.78|136.28|138.7|136.2|14
1624920980000|2021-06-28 22:56:20|138.8|136.3|138.94|136.44|138.94|136.44|138.8|136.3|15
1624920990000|2021-06-28 22:56:30|138.95|136.45|138.94|136.44|138.95|136.45|138.93|136.43|8
1624921000000|2021-06-28 22:56:40|138.95|136.45|138.95|136.45|138.95|136.45|138.94|136.44|5
1624921010000|2021-06-28 22:56:50|138.96|136.46|138.95|136.45|138.99|136.49|138.95|136.45|10
1624921020000|2021-06-28 22:57:00|138.96|136.46|138.98|136.48|139.02|136.52|138.95|136.45|10
1624921030000|2021-06-28 22:57:10|139.01|136.51|139|136.5|139.02|136.52|139|136.5|8
1624921040000|2021-06-28 22:57:20|138.99|136.49|138.95|136.45|139.01|136.51|138.95|136.45|12
1624921050000|2021-06-28 22:57:30|138.96|136.46|138.96|136.46|138.98|136.48|138.96|136.46|12
1624921060000|2021-06-28 22:57:40|138.97|136.47|138.98|136.48|138.98|136.48|138.97|136.47|2
1624921070000|2021-06-28 22:57:50|138.97|136.47|138.96|136.46|138.98|136.48|138.96|136.46|4
1624921080000|2021-06-28 22:58:00|138.95|136.45|138.93|136.43|138.95|136.45|138.92|136.42|12
1624921090000|2021-06-28 22:58:10|138.94|136.44|138.94|136.44|138.94|136.44|138.92|136.42|5
1624921100000|2021-06-28 22:58:20|138.93|136.43|138.94|136.44|138.98|136.48|138.93|136.43|13
1624921110000|2021-06-28 22:58:30|138.93|136.43|138.94|136.44|138.94|136.44|138.93|136.43|2
1624921120000|2021-06-28 22:58:40|138.95|136.45|138.91|136.41|138.95|136.45|138.89|136.39|8
1624921130000|2021-06-28 22:58:50|138.9|136.4|138.91|136.41|138.92|136.42|138.9|136.4|12
1624921140000|2021-06-28 22:59:00|138.92|136.42|138.92|136.42|138.92|136.42|138.92|136.42|1
1624921150000|2021-06-28 22:59:10|138.91|136.41|138.92|136.42|138.93|136.43|138.91|136.41|10
1624921160000|2021-06-28 22:59:20|138.93|136.43|138.9|136.4|138.95|136.45|138.9|136.4|13
1624921170000|2021-06-28 22:59:30|138.89|136.39|138.9|136.4|138.91|136.41|138.89|136.39|8
1624921180000|2021-06-28 22:59:40|138.91|136.41|138.87|136.37|138.91|136.41|138.86|136.36|6
1624921190000|2021-06-28 22:59:50|138.88|136.38|138.92|136.42|138.92|136.42|138.86|136.36|8
1624921200000|2021-06-28 23:00:00|138.93|136.43|138.82|136.32|138.93|136.43|138.81|136.31|15
1624921210000|2021-06-28 23:00:10|138.81|136.31|138.73|136.23|138.81|136.31|138.72|136.22|14
1624921220000|2021-06-28 23:00:20|138.74|136.24|138.64|136.14|138.76|136.26|138.64|136.14|19
1624921230000|2021-06-28 23:00:30|138.63|136.13|138.63|136.13|138.65|136.15|138.62|136.12|12
1624921240000|2021-06-28 23:00:40|138.61|136.11|138.58|136.08|138.62|136.12|138.56|136.06|20
1624921250000|2021-06-28 23:00:50|138.55|136.05|138.42|135.92|138.55|136.05|138.41|135.91|12
1624921260000|2021-06-28 23:01:00|138.41|135.91|138.41|135.91|138.42|135.92|138.4|135.9|9
1624921270000|2021-06-28 23:01:10|138.42|135.92|138.44|135.94|138.45|135.95|138.4|135.9|8
1624921280000|2021-06-28 23:01:20|138.45|135.95|138.57|136.07|138.57|136.07|138.44|135.94|17
1624921290000|2021-06-28 23:01:30|138.58|136.08|138.67|136.17|138.67|136.17|138.58|136.08|10
1624921300000|2021-06-28 23:01:40|138.68|136.18|138.6|136.1|138.68|136.18|138.6|136.1|13
1624921310000|2021-06-28 23:01:50|138.61|136.11|138.61|136.11|138.61|136.11|138.59|136.09|11
1624921320000|2021-06-28 23:02:00|138.62|136.12|138.57|136.07|138.62|136.12|138.57|136.07|8
1624921330000|2021-06-28 23:02:10|138.56|136.06|138.49|135.99|138.56|136.06|138.49|135.99|12
1624921340000|2021-06-28 23:02:20|138.48|135.98|138.43|135.93|138.52|136.02|138.42|135.92|11
1624921350000|2021-06-28 23:02:30|138.44|135.94|138.39|135.89|138.44|135.94|138.38|135.88|9
1624921360000|2021-06-28 23:02:40|138.4|135.9|138.39|135.89|138.4|135.9|138.38|135.88|10
1624921370000|2021-06-28 23:02:50|138.4|135.9|138.4|135.9|138.41|135.91|138.39|135.89|8
1624921380000|2021-06-28 23:03:00|138.39|135.89|138.39|135.89|138.44|135.94|138.39|135.89|16
1624921390000|2021-06-28 23:03:10|138.4|135.9|138.41|135.91|138.41|135.91|138.39|135.89|8
1624921400000|2021-06-28 23:03:20|138.42|135.92|138.43|135.93|138.43|135.93|138.4|135.9|9
1624921410000|2021-06-28 23:03:30|138.44|135.94|138.44|135.94|138.45|135.95|138.43|135.93|5
1624921420000|2021-06-28 23:03:40|138.45|135.95|138.46|135.96|138.47|135.97|138.45|135.95|8
1624921430000|2021-06-28 23:03:50|138.47|135.97|138.47|135.97|138.49|135.99|138.45|135.95|7
1624921440000|2021-06-28 23:04:00|138.46|135.96|138.41|135.91|138.48|135.98|138.4|135.9|12
1624921450000|2021-06-28 23:04:10|138.42|135.92|138.36|135.86|138.42|135.92|138.34|135.84|11
1624921460000|2021-06-28 23:04:20|138.35|135.85|138.3|135.8|138.36|135.86|138.28|135.78|20
1624921470000|2021-06-28 23:04:30|138.31|135.81|138.25|135.75|138.32|135.82|138.25|135.75|10
1624921480000|2021-06-28 23:04:40|138.27|135.77|138.25|135.75|138.27|135.77|138.24|135.74|11
1624921490000|2021-06-28 23:04:50|138.24|135.74|138.19|135.69|138.24|135.74|138.18|135.68|13
1624921500000|2021-06-28 23:05:00|138.18|135.68|138.08|135.58|138.19|135.69|138.07|135.57|9
1624921510000|2021-06-28 23:05:10|138.09|135.59|138.02|135.52|138.15|135.65|138.02|135.52|21
1624921520000|2021-06-28 23:05:20|138.01|135.51|138.06|135.56|138.06|135.56|138.01|135.51|14
1624921530000|2021-06-28 23:05:30|138.05|135.55|138.04|135.54|138.06|135.56|138|135.5|16
1624921540000|2021-06-28 23:05:40|138.05|135.55|137.98|135.48|138.05|135.55|137.98|135.48|9
1624921550000|2021-06-28 23:05:50|137.99|135.49|138.03|135.53|138.05|135.55|137.99|135.49|13
1624921560000|2021-06-28 23:06:00|138.04|135.54|138.03|135.53|138.06|135.56|138.02|135.52|9
1624921570000|2021-06-28 23:06:10|138.02|135.52|137.98|135.48|138.03|135.53|137.97|135.47|9
1624921580000|2021-06-28 23:06:20|137.99|135.49|137.94|135.44|137.99|135.49|137.94|135.44|7
1624921590000|2021-06-28 23:06:30|137.93|135.43|137.92|135.42|137.94|135.44|137.92|135.42|4
1624921600000|2021-06-28 23:06:40|137.91|135.41|137.83|135.33|137.95|135.45|137.82|135.32|17
1624921610000|2021-06-28 23:06:50|137.84|135.34|137.74|135.24|137.86|135.36|137.73|135.23|16
1624921620000|2021-06-28 23:07:00|137.75|135.25|137.93|135.43|137.94|135.44|137.75|135.25|19
1624921630000|2021-06-28 23:07:10|137.94|135.44|137.92|135.42|137.96|135.46|137.91|135.41|9
1624921640000|2021-06-28 23:07:20|137.91|135.41|137.85|135.35|137.91|135.41|137.84|135.34|19
1624921650000|2021-06-28 23:07:30|137.84|135.34|137.86|135.36|137.89|135.39|137.84|135.34|15
1624921660000|2021-06-28 23:07:40|137.85|135.35|137.84|135.34|137.87|135.37|137.79|135.29|21
1624921670000|2021-06-28 23:07:50|137.83|135.33|137.82|135.32|137.87|135.37|137.82|135.32|15
1624921680000|2021-06-28 23:08:00|137.83|135.33|137.92|135.42|137.94|135.44|137.83|135.33|17
1624921690000|2021-06-28 23:08:10|137.88|135.38|137.83|135.33|137.88|135.38|137.83|135.33|9
1624921700000|2021-06-28 23:08:20|137.84|135.34|137.84|135.34|137.85|135.35|137.84|135.34|3
1624921710000|2021-06-28 23:08:30|137.83|135.33|137.86|135.36|137.88|135.38|137.8|135.3|13
1624921720000|2021-06-28 23:08:40|137.87|135.37|137.78|135.28|137.87|135.37|137.74|135.24|24
1624921730000|2021-06-28 23:08:50|137.75|135.25|137.69|135.19|137.75|135.25|137.69|135.19|19
1624921740000|2021-06-28 23:09:00|137.66|135.16|137.55|135.05|137.66|135.16|137.55|135.05|18
1624921750000|2021-06-28 23:09:10|137.56|135.06|137.56|135.06|137.57|135.07|137.55|135.05|14
1624921760000|2021-06-28 23:09:20|137.57|135.07|137.55|135.05|137.58|135.08|137.52|135.02|27
1624921770000|2021-06-28 23:09:30|137.54|135.04|137.54|135.04|137.57|135.07|137.52|135.02|18
1624921780000|2021-06-28 23:09:40|137.55|135.05|137.61|135.11|137.62|135.12|137.53|135.03|20
1624921790000|2021-06-28 23:09:50|137.62|135.12|137.68|135.18|137.68|135.18|137.62|135.12|21
1624921800000|2021-06-28 23:10:00|137.67|135.17|137.55|135.05|137.67|135.17|137.55|135.05|16
1624921810000|2021-06-28 23:10:10|137.56|135.06|137.55|135.05|137.58|135.08|137.53|135.03|13
1624921820000|2021-06-28 23:10:20|137.58|135.08|137.59|135.09|137.6|135.1|137.55|135.05|15
1624921830000|2021-06-28 23:10:30|137.6|135.1|137.61|135.11|137.63|135.13|137.59|135.09|13
1624921840000|2021-06-28 23:10:40|137.6|135.1|137.48|134.98|137.61|135.11|137.44|134.94|28
1624921850000|2021-06-28 23:10:50|137.47|134.97|137.11|134.61|137.47|134.97|137.1|134.6|28
1624921860000|2021-06-28 23:11:00|137.14|134.64|137.19|134.69|137.25|134.75|137.14|134.64|25
1624921870000|2021-06-28 23:11:10|137.2|134.7|137.27|134.77|137.28|134.78|137.2|134.7|20
1624921880000|2021-06-28 23:11:20|137.28|134.78|137.34|134.84|137.41|134.91|137.24|134.74|14
1624921890000|2021-06-28 23:11:30|137.33|134.83|137.4|134.9|137.4|134.9|137.33|134.83|15
1624921900000|2021-06-28 23:11:40|137.41|134.91|137.29|134.79|137.41|134.91|137.25|134.75|18
1624921910000|2021-06-28 23:11:50|137.28|134.78|137.12|134.62|137.33|134.83|137.12|134.62|25
1624921920000|2021-06-28 23:12:00|137.13|134.63|137.34|134.84|137.36|134.86|137.13|134.63|22
1624921930000|2021-06-28 23:12:10|137.32|134.82|137.26|134.76|137.34|134.84|137.25|134.75|18
1624921940000|2021-06-28 23:12:20|137.25|134.75|137.24|134.74|137.31|134.81|137.22|134.72|14
1624921950000|2021-06-28 23:12:30|137.26|134.76|137.24|134.74|137.26|134.76|137.19|134.69|19
1624921960000|2021-06-28 23:12:40|137.23|134.73|137.33|134.83|137.34|134.84|137.2|134.7|19
1624921970000|2021-06-28 23:12:50|137.32|134.82|137.32|134.82|137.32|134.82|137.27|134.77|11
1624921980000|2021-06-28 23:13:00|137.33|134.83|137.39|134.89|137.39|134.89|137.3|134.8|22
1624921990000|2021-06-28 23:13:10|137.4|134.9|137.38|134.88|137.47|134.97|137.38|134.88|14
1624922000000|2021-06-28 23:13:20|137.37|134.87|137.3|134.8|137.39|134.89|137.29|134.79|11
1624922010000|2021-06-28 23:13:30|137.31|134.81|137.27|134.77|137.33|134.83|137.27|134.77|11
1624922020000|2021-06-28 23:13:40|137.28|134.78|137.27|134.77|137.3|134.8|137.27|134.77|14
1624922030000|2021-06-28 23:13:50|137.26|134.76|137.29|134.79|137.29|134.79|137.25|134.75|13
1624922040000|2021-06-28 23:14:00|137.28|134.78|137.32|134.82|137.32|134.82|137.21|134.71|15
1624922050000|2021-06-28 23:14:10|137.31|134.81|137.32|134.82|137.32|134.82|137.31|134.81|4
1624922060000|2021-06-28 23:14:20|137.31|134.81|137.27|134.77|137.31|134.81|137.23|134.73|13
1624922070000|2021-06-28 23:14:30|137.26|134.76|137.13|134.63|137.28|134.78|137.13|134.63|20
1624922080000|2021-06-28 23:14:40|137.12|134.62|137.27|134.77|137.27|134.77|137.11|134.61|20
1624922090000|2021-06-28 23:14:50|137.26|134.76|137.21|134.71|137.27|134.77|137.17|134.67|13
1624922100000|2021-06-28 23:15:00|137.23|134.73|137.34|134.84|137.34|134.84|137.23|134.73|11
1624922110000|2021-06-28 23:15:10|137.41|134.91|137.51|135.01|137.51|135.01|137.37|134.87|14
1624922120000|2021-06-28 23:15:20|137.52|135.02|137.7|135.2|137.7|135.2|137.52|135.02|14
1624922130000|2021-06-28 23:15:30|137.69|135.19|137.54|135.04|137.7|135.2|137.5|135|18
1624922140000|2021-06-28 23:15:40|137.57|135.07|137.75|135.25|137.77|135.27|137.55|135.05|22
1624922150000|2021-06-28 23:15:50|137.74|135.24|137.69|135.19|137.74|135.24|137.69|135.19|11
1624922160000|2021-06-28 23:16:00|137.7|135.2|137.7|135.2|137.72|135.22|137.68|135.18|9
1624922170000|2021-06-28 23:16:10|137.69|135.19|137.56|135.06|137.69|135.19|137.56|135.06|19
1624922180000|2021-06-28 23:16:20|137.55|135.05|137.75|135.25|137.75|135.25|137.54|135.04|19
1624922190000|2021-06-28 23:16:30|137.77|135.27|137.72|135.22|137.77|135.27|137.72|135.22|21
1624922200000|2021-06-28 23:16:40|137.73|135.23|137.68|135.18|137.73|135.23|137.63|135.13|15
1624922210000|2021-06-28 23:16:50|137.69|135.19|137.9|135.4|137.91|135.41|137.69|135.19|24
1624922220000|2021-06-28 23:17:00|137.91|135.41|138.03|135.53|138.06|135.56|137.9|135.4|17
1624922230000|2021-06-28 23:17:10|137.98|135.48|137.89|135.39|137.98|135.48|137.8|135.3|23
1624922240000|2021-06-28 23:17:20|137.91|135.41|137.91|135.41|137.92|135.42|137.87|135.37|13
1624922250000|2021-06-28 23:17:30|137.9|135.4|137.94|135.44|137.95|135.45|137.9|135.4|13
1624922260000|2021-06-28 23:17:40|137.95|135.45|137.88|135.38|138.02|135.52|137.88|135.38|17
1624922270000|2021-06-28 23:17:50|137.86|135.36|137.92|135.42|137.92|135.42|137.86|135.36|12
1624922280000|2021-06-28 23:18:00|137.93|135.43|137.93|135.43|137.98|135.48|137.9|135.4|13
1624922290000|2021-06-28 23:18:10|137.92|135.42|137.93|135.43|137.93|135.43|137.88|135.38|12
1624922300000|2021-06-28 23:18:20|137.94|135.44|137.9|135.4|137.94|135.44|137.86|135.36|11
1624922310000|2021-06-28 23:18:30|137.91|135.41|137.87|135.37|137.92|135.42|137.86|135.36|16
1624922320000|2021-06-28 23:18:40|137.88|135.38|137.94|135.44|137.96|135.46|137.88|135.38|17
1624922330000|2021-06-28 23:18:50|137.91|135.41|137.93|135.43|137.96|135.46|137.89|135.39|18
1624922340000|2021-06-28 23:19:00|137.94|135.44|138.06|135.56|138.08|135.58|137.94|135.44|17
1624922350000|2021-06-28 23:19:10|138.05|135.55|138.04|135.54|138.07|135.57|138.01|135.51|20
1624922360000|2021-06-28 23:19:20|138.03|135.53|138.03|135.53|138.06|135.56|137.97|135.47|18
1624922370000|2021-06-28 23:19:30|138.02|135.52|138.11|135.61|138.11|135.61|138.02|135.52|11
1624922380000|2021-06-28 23:19:40|138.1|135.6|138.16|135.66|138.17|135.67|138.1|135.6|11
1624922390000|2021-06-28 23:19:50|138.15|135.65|138.17|135.67|138.2|135.7|138.13|135.63|16
1624922400000|2021-06-28 23:20:00|138.16|135.66|137.98|135.48|138.16|135.66|137.97|135.47|25
1624922410000|2021-06-28 23:20:10|137.97|135.47|138.02|135.52|138.03|135.53|137.97|135.47|18
1624922420000|2021-06-28 23:20:20|138|135.5|137.98|135.48|138.07|135.57|137.96|135.46|20
1624922430000|2021-06-28 23:20:30|137.99|135.49|137.86|135.36|138.01|135.51|137.85|135.35|25
1624922440000|2021-06-28 23:20:40|137.88|135.38|137.96|135.46|137.98|135.48|137.88|135.38|20
1624922450000|2021-06-28 23:20:50|137.97|135.47|138.07|135.57|138.08|135.58|137.96|135.46|13
1624922460000|2021-06-28 23:21:00|138.06|135.56|138.04|135.54|138.13|135.63|138.04|135.54|19
1624922470000|2021-06-28 23:21:10|138.05|135.55|138.05|135.55|138.06|135.56|138.05|135.55|5
1624922480000|2021-06-28 23:21:20|138.06|135.56|138.12|135.62|138.12|135.62|138.05|135.55|10
1624922490000|2021-06-28 23:21:30|138.11|135.61|138.03|135.53|138.12|135.62|138.03|135.53|7
1624922500000|2021-06-28 23:21:40|138.04|135.54|137.96|135.46|138.06|135.56|137.95|135.45|14
1624922510000|2021-06-28 23:21:50|137.95|135.45|137.88|135.38|137.95|135.45|137.84|135.34|18
1624922520000|2021-06-28 23:22:00|137.87|135.37|137.9|135.4|137.95|135.45|137.87|135.37|18
1624922530000|2021-06-28 23:22:10|137.89|135.39|137.91|135.41|137.92|135.42|137.84|135.34|22
1624922540000|2021-06-28 23:22:20|137.88|135.38|137.76|135.26|137.88|135.38|137.75|135.25|17
1624922550000|2021-06-28 23:22:30|137.75|135.25|137.68|135.18|137.75|135.25|137.68|135.18|10
1624922560000|2021-06-28 23:22:40|137.69|135.19|137.68|135.18|137.72|135.22|137.67|135.17|11
1624922570000|2021-06-28 23:22:50|137.66|135.16|137.82|135.32|137.83|135.33|137.66|135.16|17
1624922580000|2021-06-28 23:23:00|137.84|135.34|137.93|135.43|137.95|135.45|137.84|135.34|13
1624922590000|2021-06-28 23:23:10|137.91|135.41|137.88|135.38|137.92|135.42|137.84|135.34|13
1624922600000|2021-06-28 23:23:20|137.89|135.39|137.99|135.49|137.99|135.49|137.89|135.39|14
1624922610000|2021-06-28 23:23:30|138.03|135.53|138.05|135.55|138.06|135.56|138.03|135.53|7
1624922620000|2021-06-28 23:23:40|138.06|135.56|138.01|135.51|138.09|135.59|138|135.5|23
1624922630000|2021-06-28 23:23:50|138.02|135.52|138.07|135.57|138.09|135.59|138.01|135.51|17
1624922640000|2021-06-28 23:24:00|138.06|135.56|137.88|135.38|138.07|135.57|137.88|135.38|20
1624922650000|2021-06-28 23:24:10|137.82|135.32|137.83|135.33|137.86|135.36|137.8|135.3|17
1624922660000|2021-06-28 23:24:20|137.85|135.35|137.88|135.38|137.88|135.38|137.84|135.34|9
1624922670000|2021-06-28 23:24:30|137.86|135.36|137.8|135.3|137.86|135.36|137.78|135.28|10
1624922680000|2021-06-28 23:24:40|137.79|135.29|137.71|135.21|137.79|135.29|137.68|135.18|21
1624922690000|2021-06-28 23:24:50|137.69|135.19|137.71|135.21|137.72|135.22|137.69|135.19|17
1624922700000|2021-06-28 23:25:00|137.69|135.19|137.76|135.26|137.76|135.26|137.65|135.15|17
1624922710000|2021-06-28 23:25:10|137.77|135.27|137.81|135.31|137.85|135.35|137.77|135.27|15
1624922720000|2021-06-28 23:25:20|137.83|135.33|137.87|135.37|137.89|135.39|137.83|135.33|17
1624922730000|2021-06-28 23:25:30|137.85|135.35|137.87|135.37|137.92|135.42|137.85|135.35|9
1624922740000|2021-06-28 23:25:40|137.86|135.36|137.8|135.3|137.86|135.36|137.78|135.28|13
1624922750000|2021-06-28 23:25:50|137.79|135.29|137.83|135.33|137.86|135.36|137.79|135.29|15
1624922760000|2021-06-28 23:26:00|137.82|135.32|137.77|135.27|137.83|135.33|137.76|135.26|13
1624922770000|2021-06-28 23:26:10|137.76|135.26|137.82|135.32|137.83|135.33|137.75|135.25|16
1624922780000|2021-06-28 23:26:20|137.83|135.33|137.85|135.35|137.9|135.4|137.83|135.33|18
1624922790000|2021-06-28 23:26:30|137.87|135.37|137.87|135.37|137.88|135.38|137.84|135.34|9
1624922800000|2021-06-28 23:26:40|137.86|135.36|137.84|135.34|137.86|135.36|137.83|135.33|5
1624922810000|2021-06-28 23:26:50|137.85|135.35|137.83|135.33|137.91|135.41|137.83|135.33|17
1624922820000|2021-06-28 23:27:00|137.82|135.32|137.9|135.4|137.9|135.4|137.81|135.31|15
1624922830000|2021-06-28 23:27:10|137.91|135.41|137.93|135.43|137.93|135.43|137.89|135.39|8
1624922840000|2021-06-28 23:27:20|137.94|135.44|138.04|135.54|138.06|135.56|137.93|135.43|11
1624922850000|2021-06-28 23:27:30|138.05|135.55|138.11|135.61|138.12|135.62|138.05|135.55|12
1624922860000|2021-06-28 23:27:40|138.1|135.6|138.08|135.58|138.11|135.61|138.08|135.58|9
1624922870000|2021-06-28 23:27:50|138.06|135.56|137.99|135.49|138.07|135.57|137.99|135.49|15
1624922880000|2021-06-28 23:28:00|137.98|135.48|138.11|135.61|138.11|135.61|137.98|135.48|17
1624922890000|2021-06-28 23:28:10|138.1|135.6|138.02|135.52|138.1|135.6|138.02|135.52|8
1624922900000|2021-06-28 23:28:20|138.05|135.55|138.04|135.54|138.06|135.56|138.02|135.52|12
1624922910000|2021-06-28 23:28:30|138.03|135.53|138.03|135.53|138.04|135.54|138.02|135.52|5
1624922920000|2021-06-28 23:28:40|138.01|135.51|138|135.5|138.02|135.52|138|135.5|8
1624922930000|2021-06-28 23:28:50|138.01|135.51|138.01|135.51|138.05|135.55|138|135.5|9
1624922940000|2021-06-28 23:29:00|138.02|135.52|138|135.5|138.03|135.53|137.98|135.48|12
1624922950000|2021-06-28 23:29:10|137.99|135.49|138.04|135.54|138.05|135.55|137.99|135.49|8
1624922960000|2021-06-28 23:29:20|138.05|135.55|138.1|135.6|138.1|135.6|138.05|135.55|10
1624922970000|2021-06-28 23:29:30|138.09|135.59|138.09|135.59|138.1|135.6|138.09|135.59|3
1624922980000|2021-06-28 23:29:40|138.08|135.58|138.09|135.59|138.09|135.59|138.08|135.58|4
1624922990000|2021-06-28 23:29:50|138.08|135.58|138.12|135.62|138.14|135.64|138.08|135.58|9
1624923000000|2021-06-28 23:30:00|138.13|135.63|138.16|135.66|138.16|135.66|138.13|135.63|6
1624923010000|2021-06-28 23:30:10|138.17|135.67|138.18|135.68|138.19|135.69|138.15|135.65|12
1624923020000|2021-06-28 23:30:20|138.19|135.69|138.19|135.69|138.19|135.69|138.18|135.68|5
1624923030000|2021-06-28 23:30:30|138.18|135.68|138.18|135.68|138.18|135.68|138.17|135.67|7
1624923040000|2021-06-28 23:30:40|138.17|135.67|138.05|135.55|138.17|135.67|138.02|135.52|15
1624923050000|2021-06-28 23:30:50|138.04|135.54|137.96|135.46|138.06|135.56|137.95|135.45|18
1624923060000|2021-06-28 23:31:00|137.95|135.45|138.01|135.51|138.01|135.51|137.95|135.45|16
1624923070000|2021-06-28 23:31:10|138.02|135.52|138|135.5|138.02|135.52|137.99|135.49|14
1624923080000|2021-06-28 23:31:20|137.99|135.49|138|135.5|138|135.5|137.95|135.45|9
1624923090000|2021-06-28 23:31:30|137.99|135.49|137.97|135.47|137.99|135.49|137.96|135.46|7
1624923100000|2021-06-28 23:31:40|137.98|135.48|137.95|135.45|137.98|135.48|137.95|135.45|11
1624923110000|2021-06-28 23:31:50|137.96|135.46|138.07|135.57|138.09|135.59|137.96|135.46|18
1624923120000|2021-06-28 23:32:00|138.08|135.58|138.14|135.64|138.14|135.64|138.08|135.58|9
1624923130000|2021-06-28 23:32:10|138.15|135.65|138.16|135.66|138.16|135.66|138.14|135.64|10
1624923140000|2021-06-28 23:32:20|138.14|135.64|138.18|135.68|138.18|135.68|138.14|135.64|7
1624923150000|2021-06-28 23:32:30|138.19|135.69|138.2|135.7|138.2|135.7|138.18|135.68|10
1624923160000|2021-06-28 23:32:40|138.19|135.69|138.22|135.72|138.23|135.73|138.19|135.69|6
1624923170000|2021-06-28 23:32:50|138.21|135.71|138.21|135.71|138.22|135.72|138.2|135.7|6
1624923180000|2021-06-28 23:33:00|138.2|135.7|138.2|135.7|138.21|135.71|138.19|135.69|4
1624923190000|2021-06-28 23:33:10|138.21|135.71|138.19|135.69|138.21|135.71|138.19|135.69|3
1624923200000|2021-06-28 23:33:20|138.2|135.7|138.2|135.7|138.2|135.7|138.19|135.69|5
1624923210000|2021-06-28 23:33:30|138.19|135.69|138.2|135.7|138.21|135.71|138.17|135.67|10
1624923220000|2021-06-28 23:33:40|138.18|135.68|138.14|135.64|138.18|135.68|138.11|135.61|7
1624923230000|2021-06-28 23:33:50|138.13|135.63|138.27|135.77|138.27|135.77|138.13|135.63|16
1624923240000|2021-06-28 23:34:00|138.28|135.78|138.27|135.77|138.3|135.8|138.2|135.7|20
1624923250000|2021-06-28 23:34:10|138.28|135.78|138.27|135.77|138.29|135.79|138.25|135.75|17
1624923260000|2021-06-28 23:34:20|138.28|135.78|138.31|135.81|138.34|135.84|138.26|135.76|13
1624923270000|2021-06-28 23:34:30|138.3|135.8|138.29|135.79|138.33|135.83|138.29|135.79|8
1624923280000|2021-06-28 23:34:40|138.3|135.8|138.33|135.83|138.34|135.84|138.3|135.8|9
1624923290000|2021-06-28 23:34:50|138.34|135.84|138.33|135.83|138.34|135.84|138.29|135.79|13
1624923300000|2021-06-28 23:35:00|138.32|135.82|138.27|135.77|138.34|135.84|138.27|135.77|17
1624923310000|2021-06-28 23:35:10|138.26|135.76|138.33|135.83|138.33|135.83|138.26|135.76|10
1624923320000|2021-06-28 23:35:20|138.34|135.84|138.34|135.84|138.34|135.84|138.32|135.82|6
1624923330000|2021-06-28 23:35:30|138.32|135.82|138.28|135.78|138.33|135.83|138.28|135.78|8
1624923340000|2021-06-28 23:35:40|138.29|135.79|138.34|135.84|138.36|135.86|138.28|135.78|17
1624923350000|2021-06-28 23:35:50|138.35|135.85|138.35|135.85|138.36|135.86|138.33|135.83|8
1624923360000|2021-06-28 23:36:00|138.34|135.84|138.4|135.9|138.42|135.92|138.34|135.84|13
1624923370000|2021-06-28 23:36:10|138.43|135.93|138.44|135.94|138.45|135.95|138.43|135.93|8
1624923380000|2021-06-28 23:36:20|138.45|135.95|138.45|135.95|138.45|135.95|138.42|135.92|7
1624923390000|2021-06-28 23:36:30|138.44|135.94|138.51|136.01|138.52|136.02|138.44|135.94|11
1624923400000|2021-06-28 23:36:40|138.52|136.02|138.52|136.02|138.53|136.03|138.52|136.02|3
1624923410000|2021-06-28 23:36:50|138.53|136.03|138.52|136.02|138.53|136.03|138.51|136.01|8
1624923420000|2021-06-28 23:37:00|138.53|136.03|138.58|136.08|138.6|136.1|138.52|136.02|12
1624923430000|2021-06-28 23:37:10|138.55|136.05|138.56|136.06|138.58|136.08|138.49|135.99|13
1624923440000|2021-06-28 23:37:20|138.57|136.07|138.53|136.03|138.58|136.08|138.53|136.03|8
1624923450000|2021-06-28 23:37:30|138.54|136.04|138.52|136.02|138.54|136.04|138.51|136.01|7
1624923460000|2021-06-28 23:37:40|138.53|136.03|138.54|136.04|138.58|136.08|138.52|136.02|12
1624923470000|2021-06-28 23:37:50|138.55|136.05|138.58|136.08|138.58|136.08|138.55|136.05|8
1624923480000|2021-06-28 23:38:00|138.59|136.09|138.59|136.09|138.59|136.09|138.58|136.08|7
1624923490000|2021-06-28 23:38:10|138.61|136.11|138.6|136.1|138.61|136.11|138.59|136.09|8
1624923500000|2021-06-28 23:38:20|138.59|136.09|138.57|136.07|138.59|136.09|138.56|136.06|7
1624923510000|2021-06-28 23:38:30|138.58|136.08|138.57|136.07|138.59|136.09|138.56|136.06|8
1624923520000|2021-06-28 23:38:40|138.56|136.06|138.62|136.12|138.62|136.12|138.56|136.06|11
1624923530000|2021-06-28 23:38:50|138.61|136.11|138.55|136.05|138.61|136.11|138.55|136.05|23
1624923540000|2021-06-28 23:39:00|138.56|136.06|138.68|136.18|138.68|136.18|138.56|136.06|17
1624923550000|2021-06-28 23:39:10|138.67|136.17|138.71|136.21|138.72|136.22|138.67|136.17|7
1624923560000|2021-06-28 23:39:20|138.72|136.22|138.71|136.21|138.72|136.22|138.71|136.21|6
1624923570000|2021-06-28 23:39:30|138.72|136.22|138.68|136.18|138.72|136.22|138.67|136.17|6
1624923580000|2021-06-28 23:39:40|138.7|136.2|138.73|136.23|138.73|136.23|138.7|136.2|4
1624923590000|2021-06-28 23:39:50|138.74|136.24|138.74|136.24|138.79|136.29|138.72|136.22|7
1624923600000|2021-06-28 23:40:00|138.73|136.23|138.68|136.18|138.73|136.23|138.68|136.18|8
1624923610000|2021-06-28 23:40:10|138.71|136.21|138.53|136.03|138.71|136.21|138.52|136.02|17
1624923620000|2021-06-28 23:40:20|138.52|136.02|138.51|136.01|138.56|136.06|138.49|135.99|26
1624923630000|2021-06-28 23:40:30|138.52|136.02|138.52|136.02|138.54|136.04|138.49|135.99|12
1624923640000|2021-06-28 23:40:40|138.53|136.03|138.54|136.04|138.59|136.09|138.53|136.03|20
1624923650000|2021-06-28 23:40:50|138.53|136.03|138.52|136.02|138.53|136.03|138.44|135.94|18
1624923660000|2021-06-28 23:41:00|138.51|136.01|138.44|135.94|138.51|136.01|138.44|135.94|14
1624923670000|2021-06-28 23:41:10|138.46|135.96|138.44|135.94|138.47|135.97|138.44|135.94|12
1624923680000|2021-06-28 23:41:20|138.47|135.97|138.43|135.93|138.48|135.98|138.43|135.93|9
1624923690000|2021-06-28 23:41:30|138.44|135.94|138.45|135.95|138.48|135.98|138.43|135.93|6
1624923700000|2021-06-28 23:41:40|138.37|135.87|138.39|135.89|138.39|135.89|138.37|135.87|5
1624923710000|2021-06-28 23:41:50|138.4|135.9|138.44|135.94|138.44|135.94|138.4|135.9|4
1624923720000|2021-06-28 23:42:00|138.45|135.95|138.44|135.94|138.45|135.95|138.44|135.94|6
1624923730000|2021-06-28 23:42:10|138.43|135.93|138.46|135.96|138.47|135.97|138.42|135.92|10
1624923740000|2021-06-28 23:42:20|138.47|135.97|138.59|136.09|138.59|136.09|138.46|135.96|13
1624923750000|2021-06-28 23:42:30|138.58|136.08|138.49|135.99|138.59|136.09|138.49|135.99|13
1624923760000|2021-06-28 23:42:40|138.5|136|138.5|136|138.51|136.01|138.5|136|5
1624923770000|2021-06-28 23:42:50|138.51|136.01|138.5|136|138.51|136.01|138.48|135.98|8
1624923780000|2021-06-28 23:43:00|138.51|136.01|138.52|136.02|138.52|136.02|138.5|136|13
1624923790000|2021-06-28 23:43:10|138.53|136.03|138.58|136.08|138.58|136.08|138.53|136.03|13
1624923800000|2021-06-28 23:43:20|138.59|136.09|138.54|136.04|138.6|136.1|138.51|136.01|13
1624923810000|2021-06-28 23:43:30|138.53|136.03|138.46|135.96|138.53|136.03|138.46|135.96|10
1624923820000|2021-06-28 23:43:40|138.47|135.97|138.47|135.97|138.47|135.97|138.46|135.96|3
1624923830000|2021-06-28 23:43:50|138.46|135.96|138.46|135.96|138.48|135.98|138.46|135.96|7
1624923840000|2021-06-28 23:44:00|138.45|135.95|138.41|135.91|138.46|135.96|138.4|135.9|13
1624923850000|2021-06-28 23:44:10|138.44|135.94|138.43|135.93|138.45|135.95|138.43|135.93|4
1624923860000|2021-06-28 23:44:20|138.44|135.94|138.46|135.96|138.46|135.96|138.42|135.92|7
1624923870000|2021-06-28 23:44:30|138.44|135.94|138.45|135.95|138.45|135.95|138.44|135.94|2
1624923880000|2021-06-28 23:44:40|138.46|135.96|138.45|135.95|138.46|135.96|138.45|135.95|4
1624923890000|2021-06-28 23:44:50|138.44|135.94|138.41|135.91|138.44|135.94|138.39|135.89|7
1624923900000|2021-06-28 23:45:00|138.4|135.9|138.39|135.89|138.4|135.9|138.39|135.89|6
1624923910000|2021-06-28 23:45:10|138.4|135.9|138.36|135.86|138.4|135.9|138.36|135.86|9
1624923920000|2021-06-28 23:45:20|138.35|135.85|138.34|135.84|138.36|135.86|138.31|135.81|9
1624923930000|2021-06-28 23:45:30|138.31|135.81|138.29|135.79|138.34|135.84|138.29|135.79|11
1624923940000|2021-06-28 23:45:40|138.28|135.78|138.27|135.77|138.29|135.79|138.27|135.77|12
1624923950000|2021-06-28 23:45:50|138.28|135.78|138.28|135.78|138.28|135.78|138.27|135.77|9
1624923960000|2021-06-28 23:46:00|138.26|135.76|138.31|135.81|138.32|135.82|138.26|135.76|7
1624923970000|2021-06-28 23:46:10|138.28|135.78|138.35|135.85|138.36|135.86|138.27|135.77|13
1624923980000|2021-06-28 23:46:20|138.36|135.86|138.42|135.92|138.42|135.92|138.36|135.86|9
1624923990000|2021-06-28 23:46:30|138.41|135.91|138.44|135.94|138.44|135.94|138.38|135.88|13
1624924000000|2021-06-28 23:46:40|138.45|135.95|138.56|136.06|138.56|136.06|138.45|135.95|10
1624924010000|2021-06-28 23:46:50|138.57|136.07|138.65|136.15|138.69|136.19|138.57|136.07|17
1624924020000|2021-06-28 23:47:00|138.66|136.16|138.73|136.23|138.73|136.23|138.66|136.16|12
1624924030000|2021-06-28 23:47:10|138.74|136.24|138.7|136.2|138.74|136.24|138.69|136.19|11
1624924040000|2021-06-28 23:47:20|138.67|136.17|138.62|136.12|138.67|136.17|138.6|136.1|17
1624924050000|2021-06-28 23:47:30|138.61|136.11|138.61|136.11|138.62|136.12|138.61|136.11|3
1624924060000|2021-06-28 23:47:40|138.62|136.12|138.6|136.1|138.62|136.12|138.57|136.07|11
1624924070000|2021-06-28 23:47:50|138.61|136.11|138.6|136.1|138.61|136.11|138.59|136.09|14
1624924080000|2021-06-28 23:48:00|138.59|136.09|138.56|136.06|138.59|136.09|138.52|136.02|10
1624924090000|2021-06-28 23:48:10|138.55|136.05|138.53|136.03|138.56|136.06|138.53|136.03|5
1624924100000|2021-06-28 23:48:20|138.52|136.02|138.44|135.94|138.53|136.03|138.44|135.94|9
1624924110000|2021-06-28 23:48:30|138.45|135.95|138.43|135.93|138.47|135.97|138.4|135.9|13
1624924120000|2021-06-28 23:48:40|138.42|135.92|138.4|135.9|138.45|135.95|138.28|135.78|22
1624924130000|2021-06-28 23:48:50|138.42|135.92|138.42|135.92|138.43|135.93|138.41|135.91|12
1624924140000|2021-06-28 23:49:00|138.41|135.91|138.38|135.88|138.41|135.91|138.36|135.86|13
1624924150000|2021-06-28 23:49:10|138.37|135.87|138.45|135.95|138.45|135.95|138.37|135.87|12
1624924160000|2021-06-28 23:49:20|138.46|135.96|138.38|135.88|138.47|135.97|138.35|135.85|12
1624924170000|2021-06-28 23:49:30|138.37|135.87|138.35|135.85|138.37|135.87|138.35|135.85|5
1624924180000|2021-06-28 23:49:40|138.36|135.86|138.36|135.86|138.38|135.88|138.36|135.86|5
1624924190000|2021-06-28 23:49:50|138.37|135.87|138.36|135.86|138.37|135.87|138.33|135.83|10
1624924200000|2021-06-28 23:50:00|138.37|135.87|138.5|136|138.5|136|138.37|135.87|9
1624924210000|2021-06-28 23:50:10|138.51|136.01|138.51|136.01|138.55|136.05|138.51|136.01|10
1624924220000|2021-06-28 23:50:20|138.52|136.02|138.5|136|138.52|136.02|138.46|135.96|18
1624924230000|2021-06-28 23:50:30|138.51|136.01|138.52|136.02|138.52|136.02|138.51|136.01|4
1624924240000|2021-06-28 23:50:40|138.51|136.01|138.58|136.08|138.59|136.09|138.51|136.01|12
1624924250000|2021-06-28 23:50:50|138.59|136.09|138.54|136.04|138.61|136.11|138.53|136.03|11
1624924260000|2021-06-28 23:51:00|138.53|136.03|138.53|136.03|138.58|136.08|138.5|136|17
1624924270000|2021-06-28 23:51:10|138.52|136.02|138.44|135.94|138.52|136.02|138.43|135.93|9
1624924280000|2021-06-28 23:51:20|138.45|135.95|138.49|135.99|138.5|136|138.45|135.95|11
1624924290000|2021-06-28 23:51:30|138.48|135.98|138.49|135.99|138.49|135.99|138.46|135.96|11
1624924300000|2021-06-28 23:51:40|138.5|136|138.55|136.05|138.55|136.05|138.5|136|13
1624924310000|2021-06-28 23:51:50|138.54|136.04|138.51|136.01|138.54|136.04|138.5|136|10
1624924320000|2021-06-28 23:52:00|138.52|136.02|138.62|136.12|138.64|136.14|138.52|136.02|14
1624924330000|2021-06-28 23:52:10|138.61|136.11|138.53|136.03|138.61|136.11|138.5|136|15
1624924340000|2021-06-28 23:52:20|138.51|136.01|138.52|136.02|138.53|136.03|138.5|136|8
1624924350000|2021-06-28 23:52:30|138.53|136.03|138.52|136.02|138.53|136.03|138.52|136.02|2
1624924360000|2021-06-28 23:52:40|138.53|136.03|138.48|135.98|138.53|136.03|138.48|135.98|5
1624924370000|2021-06-28 23:52:50|138.49|135.99|138.5|136|138.52|136.02|138.48|135.98|14
1624924380000|2021-06-28 23:53:00|138.49|135.99|138.55|136.05|138.55|136.05|138.49|135.99|8
1624924390000|2021-06-28 23:53:10|138.54|136.04|138.54|136.04|138.55|136.05|138.54|136.04|5
1624924400000|2021-06-28 23:53:20|138.55|136.05|138.54|136.04|138.55|136.05|138.54|136.04|2
1624924410000|2021-06-28 23:53:30|138.52|136.02|138.53|136.03|138.55|136.05|138.51|136.01|7
1624924420000|2021-06-28 23:53:40|138.54|136.04|138.55|136.05|138.55|136.05|138.52|136.02|7
1624924440000|2021-06-28 23:54:00|138.57|136.07|138.62|136.12|138.63|136.13|138.57|136.07|10
1624924450000|2021-06-28 23:54:10|138.63|136.13|138.7|136.2|138.72|136.22|138.6|136.1|15
1624924460000|2021-06-28 23:54:20|138.69|136.19|138.62|136.12|138.7|136.2|138.6|136.1|20
1624924470000|2021-06-28 23:54:30|138.61|136.11|138.62|136.12|138.65|136.15|138.61|136.11|10
1624924480000|2021-06-28 23:54:40|138.63|136.13|138.61|136.11|138.65|136.15|138.59|136.09|14
1624924490000|2021-06-28 23:54:50|138.62|136.12|138.59|136.09|138.62|136.12|138.59|136.09|9
1624924500000|2021-06-28 23:55:00|138.6|136.1|138.54|136.04|138.6|136.1|138.53|136.03|10
1624924510000|2021-06-28 23:55:10|138.53|136.03|138.52|136.02|138.55|136.05|138.52|136.02|17
1624924520000|2021-06-28 23:55:20|138.51|136.01|138.53|136.03|138.56|136.06|138.51|136.01|11
1624924530000|2021-06-28 23:55:30|138.52|136.02|138.52|136.02|138.56|136.06|138.52|136.02|11
1624924540000|2021-06-28 23:55:40|138.53|136.03|138.59|136.09|138.59|136.09|138.52|136.02|10
1624924550000|2021-06-28 23:55:50|138.58|136.08|138.54|136.04|138.58|136.08|138.54|136.04|8
1624924560000|2021-06-28 23:56:00|138.53|136.03|138.5|136|138.53|136.03|138.47|135.97|16
1624924570000|2021-06-28 23:56:10|138.51|136.01|138.5|136|138.51|136.01|138.5|136|12
1624924580000|2021-06-28 23:56:20|138.51|136.01|138.45|135.95|138.51|136.01|138.45|135.95|10
1624924590000|2021-06-28 23:56:30|138.49|135.99|138.45|135.95|138.49|135.99|138.45|135.95|5
1624924600000|2021-06-28 23:56:40|138.47|135.97|138.45|135.95|138.5|136|138.44|135.94|16
1624924610000|2021-06-28 23:56:50|138.44|135.94|138.47|135.97|138.47|135.97|138.43|135.93|12
1624924620000|2021-06-28 23:57:00|138.48|135.98|138.54|136.04|138.54|136.04|138.48|135.98|17
1624924630000|2021-06-28 23:57:10|138.55|136.05|138.6|136.1|138.61|136.11|138.55|136.05|9
1624924640000|2021-06-28 23:57:20|138.63|136.13|138.68|136.18|138.68|136.18|138.57|136.07|18
1624924650000|2021-06-28 23:57:30|138.69|136.19|138.62|136.12|138.69|136.19|138.59|136.09|15
1624924660000|2021-06-28 23:57:40|138.63|136.13|138.65|136.15|138.66|136.16|138.62|136.12|11
1624924670000|2021-06-28 23:57:50|138.66|136.16|138.65|136.15|138.66|136.16|138.62|136.12|11
1624924680000|2021-06-28 23:58:00|138.67|136.17|138.65|136.15|138.67|136.17|138.64|136.14|6
1624924690000|2021-06-28 23:58:10|138.64|136.14|138.62|136.12|138.65|136.15|138.59|136.09|12
1624924700000|2021-06-28 23:58:20|138.61|136.11|138.61|136.11|138.62|136.12|138.59|136.09|13
1624924710000|2021-06-28 23:58:30|138.6|136.1|138.54|136.04|138.6|136.1|138.54|136.04|12
1624924720000|2021-06-28 23:58:40|138.55|136.05|138.57|136.07|138.57|136.07|138.54|136.04|10
1624924730000|2021-06-28 23:58:50|138.56|136.06|138.64|136.14|138.64|136.14|138.54|136.04|15
1624924740000|2021-06-28 23:59:00|138.63|136.13|138.66|136.16|138.66|136.16|138.62|136.12|11
1624924750000|2021-06-28 23:59:10|138.65|136.15|138.66|136.16|138.69|136.19|138.65|136.15|15
1624924760000|2021-06-28 23:59:20|138.7|136.2|138.76|136.26|138.78|136.28|138.66|136.16|14
1624924770000|2021-06-28 23:59:30|138.77|136.27|138.78|136.28|138.78|136.28|138.77|136.27|8
1624924780000|2021-06-28 23:59:40|138.79|136.29|138.8|136.3|138.81|136.31|138.79|136.29|4
1624924790000|2021-06-28 23:59:50|138.81|136.31|138.86|136.36|138.87|136.37|138.81|136.31|12
1624924800000|2021-06-29 00:00:00|138.83|136.33|138.91|136.41|138.98|136.48|138.83|136.33|11
1624924810000|2021-06-29 00:00:10|138.92|136.42|139|136.5|139|136.5|138.9|136.4|17
1624924820000|2021-06-29 00:00:20|139.01|136.51|139.17|136.67|139.17|136.67|139.01|136.51|15
1624924830000|2021-06-29 00:00:30|139.18|136.68|139.28|136.78|139.4|136.9|139.18|136.68|21
1624924840000|2021-06-29 00:00:40|139.25|136.75|139.41|136.91|139.42|136.92|139.25|136.75|13
1624924850000|2021-06-29 00:00:50|139.42|136.92|139.46|136.96|139.56|137.06|139.34|136.84|21
1624924860000|2021-06-29 00:01:00|139.45|136.95|139.25|136.75|139.46|136.96|139.25|136.75|21
1624924870000|2021-06-29 00:01:10|139.26|136.76|139.16|136.66|139.29|136.79|139.16|136.66|21
1624924880000|2021-06-29 00:01:20|139.17|136.67|139.1|136.6|139.18|136.68|138.97|136.47|27
1624924890000|2021-06-29 00:01:30|139.08|136.58|138.85|136.35|139.08|136.58|138.84|136.34|19
1624924900000|2021-06-29 00:01:40|138.84|136.34|138.92|136.42|138.98|136.48|138.82|136.32|24
1624924910000|2021-06-29 00:01:50|138.9|136.4|139.16|136.66|139.16|136.66|138.86|136.36|26
1624924920000|2021-06-29 00:02:00|139.18|136.68|139.42|136.92|139.42|136.92|139.17|136.67|27
1624924930000|2021-06-29 00:02:10|139.43|136.93|139.65|137.15|139.65|137.15|139.43|136.93|16
1624924940000|2021-06-29 00:02:20|139.66|137.16|139.8|137.3|139.9|137.4|139.66|137.16|23
1624924950000|2021-06-29 00:02:30|139.81|137.31|139.82|137.32|139.87|137.37|139.78|137.28|17
1624924960000|2021-06-29 00:02:40|139.81|137.31|139.47|136.97|139.81|137.31|139.47|136.97|25
1624924970000|2021-06-29 00:02:50|139.49|136.99|139.54|137.04|139.56|137.06|139.42|136.92|22
1624924980000|2021-06-29 00:03:00|139.59|137.09|139.92|137.42|139.93|137.43|139.59|137.09|26
1624924990000|2021-06-29 00:03:10|139.93|137.43|140.2|137.7|140.2|137.7|139.92|137.42|20
1624925000000|2021-06-29 00:03:20|140.19|137.69|140.19|137.69|140.28|137.78|140.19|137.69|23
1624925010000|2021-06-29 00:03:30|140.2|137.7|140.21|137.71|140.21|137.71|140.17|137.67|14
1624925020000|2021-06-29 00:03:40|140.2|137.7|140.33|137.83|140.33|137.83|140.2|137.7|11
1624925030000|2021-06-29 00:03:50|140.32|137.82|140.36|137.86|140.37|137.87|140.32|137.82|19
1624925040000|2021-06-29 00:04:00|140.37|137.87|140.62|138.12|140.62|138.12|140.34|137.84|22
1624925050000|2021-06-29 00:04:10|140.6|138.1|140.62|138.12|140.64|138.14|140.55|138.05|25
1624925060000|2021-06-29 00:04:20|140.63|138.13|140.89|138.39|140.89|138.39|140.62|138.12|25
1624925070000|2021-06-29 00:04:30|140.88|138.38|140.81|138.31|140.93|138.43|140.77|138.27|19
1624925080000|2021-06-29 00:04:40|140.8|138.3|140.79|138.29|140.88|138.38|140.74|138.24|25
1624925090000|2021-06-29 00:04:50|140.8|138.3|140.58|138.08|140.83|138.33|140.57|138.07|24
1624925100000|2021-06-29 00:05:00|140.55|138.05|140.5|138|140.56|138.06|140.35|137.85|26
1624925110000|2021-06-29 00:05:10|140.51|138.01|140.83|138.33|140.83|138.33|140.51|138.01|26
1624925120000|2021-06-29 00:05:20|140.81|138.31|140.7|138.2|140.81|138.31|140.56|138.06|23
1624925130000|2021-06-29 00:05:30|140.71|138.21|140.85|138.35|140.85|138.35|140.71|138.21|26
1624925140000|2021-06-29 00:05:40|140.86|138.36|140.87|138.37|140.87|138.37|140.78|138.28|22
1624925150000|2021-06-29 00:05:50|140.86|138.36|140.83|138.33|140.91|138.41|140.79|138.29|16
1624925160000|2021-06-29 00:06:00|140.85|138.35|140.78|138.28|140.87|138.37|140.78|138.28|22
1624925170000|2021-06-29 00:06:10|140.77|138.27|140.82|138.32|140.83|138.33|140.66|138.16|29
1624925180000|2021-06-29 00:06:20|140.83|138.33|140.78|138.28|140.86|138.36|140.78|138.28|17
1624925190000|2021-06-29 00:06:30|140.77|138.27|140.74|138.24|140.81|138.31|140.74|138.24|12
1624925200000|2021-06-29 00:06:40|140.7|138.2|140.81|138.31|140.82|138.32|140.7|138.2|28
1624925210000|2021-06-29 00:06:50|140.82|138.32|140.83|138.33|140.85|138.35|140.81|138.31|12
1624925220000|2021-06-29 00:07:00|140.82|138.32|140.75|138.25|140.82|138.32|140.72|138.22|10
1624925230000|2021-06-29 00:07:10|140.72|138.22|140.71|138.21|140.74|138.24|140.7|138.2|11
1624925240000|2021-06-29 00:07:20|140.7|138.2|140.52|138.02|140.71|138.21|140.52|138.02|14
1624925250000|2021-06-29 00:07:30|140.51|138.01|140.55|138.05|140.59|138.09|140.49|137.99|25
1624925260000|2021-06-29 00:07:40|140.54|138.04|140.64|138.14|140.69|138.19|140.51|138.01|18
1624925270000|2021-06-29 00:07:50|140.63|138.13|140.61|138.11|140.68|138.18|140.61|138.11|15
1624925280000|2021-06-29 00:08:00|140.62|138.12|140.66|138.16|140.66|138.16|140.61|138.11|14
1624925290000|2021-06-29 00:08:10|140.63|138.13|140.67|138.17|140.68|138.18|140.63|138.13|10
1624925300000|2021-06-29 00:08:20|140.66|138.16|140.66|138.16|140.68|138.18|140.66|138.16|8
1624925310000|2021-06-29 00:08:30|140.67|138.17|140.64|138.14|140.67|138.17|140.63|138.13|11
1624925320000|2021-06-29 00:08:40|140.62|138.12|140.52|138.02|140.62|138.12|140.51|138.01|12
1624925330000|2021-06-29 00:08:50|140.53|138.03|140.51|138.01|140.53|138.03|140.5|138|12
1624925340000|2021-06-29 00:09:00|140.52|138.02|140.49|137.99|140.53|138.03|140.48|137.98|9
1624925350000|2021-06-29 00:09:10|140.5|138|140.45|137.95|140.5|138|140.44|137.94|11
1624925360000|2021-06-29 00:09:20|140.44|137.94|140.54|138.04|140.54|138.04|140.42|137.92|13
1624925370000|2021-06-29 00:09:30|140.55|138.05|140.51|138.01|140.55|138.05|140.51|138.01|8
1624925380000|2021-06-29 00:09:40|140.53|138.03|140.54|138.04|140.54|138.04|140.52|138.02|7
1624925390000|2021-06-29 00:09:50|140.55|138.05|140.67|138.17|140.75|138.25|140.55|138.05|13
1624925400000|2021-06-29 00:10:00|140.68|138.18|140.82|138.32|140.83|138.33|140.68|138.18|18
1624925410000|2021-06-29 00:10:10|140.81|138.31|140.83|138.33|140.83|138.33|140.81|138.31|7
1624925420000|2021-06-29 00:10:20|140.84|138.34|141.21|138.71|141.24|138.74|140.83|138.33|18
1624925430000|2021-06-29 00:10:30|141.22|138.72|141.28|138.78|141.28|138.78|141.21|138.71|13
1624925440000|2021-06-29 00:10:40|141.33|138.83|141.21|138.71|141.35|138.85|141.2|138.7|18
1624925450000|2021-06-29 00:10:50|141.22|138.72|141.32|138.82|141.42|138.92|141.22|138.72|21
1624925460000|2021-06-29 00:11:00|141.26|138.76|141.39|138.89|141.39|138.89|141.23|138.73|26
1624925470000|2021-06-29 00:11:10|141.4|138.9|141.54|139.04|141.54|139.04|141.4|138.9|17
1624925480000|2021-06-29 00:11:20|141.53|139.03|141.52|139.02|141.56|139.06|141.51|139.01|20
1624925490000|2021-06-29 00:11:30|141.53|139.03|141.57|139.07|141.57|139.07|141.52|139.02|13
1624925500000|2021-06-29 00:11:40|141.59|139.09|141.65|139.15|141.67|139.17|141.59|139.09|14
1624925510000|2021-06-29 00:11:50|141.64|139.14|141.68|139.18|141.68|139.18|141.63|139.13|9
1624925520000|2021-06-29 00:12:00|141.7|139.2|141.27|138.77|141.7|139.2|141.27|138.77|22
1624925530000|2021-06-29 00:12:10|141.28|138.78|141.2|138.7|141.37|138.87|141.18|138.68|22
1624925540000|2021-06-29 00:12:20|141.21|138.71|141.18|138.68|141.27|138.77|141.18|138.68|21
1624925550000|2021-06-29 00:12:30|141.15|138.65|141.12|138.62|141.18|138.68|141.09|138.59|12
1624925560000|2021-06-29 00:12:40|141.11|138.61|141.14|138.64|141.17|138.67|141.09|138.59|18
1624925570000|2021-06-29 00:12:50|141.13|138.63|141.24|138.74|141.24|138.74|141.12|138.62|21
1624925580000|2021-06-29 00:13:00|141.25|138.75|141.3|138.8|141.3|138.8|141.25|138.75|13
1624925590000|2021-06-29 00:13:10|141.29|138.79|141.27|138.77|141.31|138.81|141.25|138.75|15
1624925600000|2021-06-29 00:13:20|141.28|138.78|141.37|138.87|141.37|138.87|141.22|138.72|20
1624925610000|2021-06-29 00:13:30|141.36|138.86|141.45|138.95|141.46|138.96|141.32|138.82|21
1624925620000|2021-06-29 00:13:40|141.44|138.94|141.24|138.74|141.44|138.94|141.24|138.74|14
1624925630000|2021-06-29 00:13:50|141.25|138.75|141.28|138.78|141.32|138.82|141.23|138.73|24
1624925640000|2021-06-29 00:14:00|141.3|138.8|141.26|138.76|141.31|138.81|141.25|138.75|19
1624925650000|2021-06-29 00:14:10|141.25|138.75|141.24|138.74|141.27|138.77|141.23|138.73|11
1624925660000|2021-06-29 00:14:20|141.25|138.75|141.12|138.62|141.26|138.76|141.12|138.62|15
1624925670000|2021-06-29 00:14:30|141.13|138.63|141.12|138.62|141.15|138.65|141.12|138.62|16
1624925680000|2021-06-29 00:14:40|141.11|138.61|141.11|138.61|141.17|138.67|141.1|138.6|14
1624925690000|2021-06-29 00:14:50|141.13|138.63|141.13|138.63|141.17|138.67|141.08|138.58|21
1624925700000|2021-06-29 00:15:00|141.09|138.59|141.22|138.72|141.22|138.72|141.08|138.58|21
1624925710000|2021-06-29 00:15:10|141.26|138.76|141.34|138.84|141.39|138.89|141.26|138.76|21
1624925720000|2021-06-29 00:15:20|141.33|138.83|141.35|138.85|141.35|138.85|141.33|138.83|11
1624925730000|2021-06-29 00:15:30|141.34|138.84|141.33|138.83|141.34|138.84|141.3|138.8|14
1624925740000|2021-06-29 00:15:40|141.32|138.82|141.26|138.76|141.32|138.82|141.22|138.72|8
1624925750000|2021-06-29 00:15:50|141.25|138.75|141.33|138.83|141.33|138.83|141.21|138.71|18
1624925760000|2021-06-29 00:16:00|141.32|138.82|141.33|138.83|141.34|138.84|141.31|138.81|12
1624925770000|2021-06-29 00:16:10|141.34|138.84|141.45|138.95|141.45|138.95|141.33|138.83|12
1624925780000|2021-06-29 00:16:20|141.47|138.97|141.66|139.16|141.66|139.16|141.47|138.97|19
1624925790000|2021-06-29 00:16:30|141.65|139.15|141.72|139.22|141.72|139.22|141.62|139.12|21
1624925800000|2021-06-29 00:16:40|141.75|139.25|141.68|139.18|141.83|139.33|141.68|139.18|23
1624925810000|2021-06-29 00:16:50|141.69|139.19|141.72|139.22|141.72|139.22|141.63|139.13|19
1624925820000|2021-06-29 00:17:00|141.62|139.12|141.67|139.17|141.71|139.21|141.62|139.12|16
1624925830000|2021-06-29 00:17:10|141.66|139.16|141.58|139.08|141.66|139.16|141.5|139|21
1624925840000|2021-06-29 00:17:20|141.59|139.09|141.47|138.97|141.59|139.09|141.47|138.97|21
1624925850000|2021-06-29 00:17:30|141.48|138.98|141.49|138.99|141.51|139.01|141.47|138.97|12
1624925860000|2021-06-29 00:17:40|141.5|139|141.56|139.06|141.56|139.06|141.5|139|11
1624925870000|2021-06-29 00:17:50|141.55|139.05|141.57|139.07|141.58|139.08|141.53|139.03|13
1624925880000|2021-06-29 00:18:00|141.59|139.09|141.57|139.07|141.59|139.09|141.56|139.06|7
1624925890000|2021-06-29 00:18:10|141.58|139.08|141.61|139.11|141.62|139.12|141.58|139.08|11
1624925900000|2021-06-29 00:18:20|141.6|139.1|141.62|139.12|141.62|139.12|141.6|139.1|9
1624925910000|2021-06-29 00:18:30|141.61|139.11|141.6|139.1|141.61|139.11|141.6|139.1|10
1624925920000|2021-06-29 00:18:40|141.61|139.11|141.62|139.12|141.62|139.12|141.59|139.09|10
1624925930000|2021-06-29 00:18:50|141.61|139.11|141.59|139.09|141.63|139.13|141.59|139.09|11
1624925940000|2021-06-29 00:19:00|141.58|139.08|141.61|139.11|141.61|139.11|141.58|139.08|13
1624925950000|2021-06-29 00:19:10|141.62|139.12|141.62|139.12|141.64|139.14|141.61|139.11|11
1624925960000|2021-06-29 00:19:20|141.63|139.13|141.65|139.15|141.65|139.15|141.63|139.13|5
1624925970000|2021-06-29 00:19:30|141.66|139.16|141.71|139.21|141.71|139.21|141.65|139.15|6
1624925980000|2021-06-29 00:19:40|141.72|139.22|141.98|139.48|141.98|139.48|141.72|139.22|24
1624925990000|2021-06-29 00:19:50|142.01|139.51|142.06|139.56|142.06|139.56|142|139.5|8
1624926000000|2021-06-29 00:20:00|142.04|139.54|142.09|139.59|142.13|139.63|142.04|139.54|15
1624926010000|2021-06-29 00:20:10|142.1|139.6|142.19|139.69|142.19|139.69|142.08|139.58|17
1624926020000|2021-06-29 00:20:20|142.2|139.7|142.22|139.72|142.23|139.73|142.18|139.68|9
1624926030000|2021-06-29 00:20:30|142.21|139.71|142.24|139.74|142.26|139.76|142.19|139.69|12
1624926040000|2021-06-29 00:20:40|142.25|139.75|142.28|139.78|142.28|139.78|142.24|139.74|12
1624926050000|2021-06-29 00:20:50|142.33|139.83|142.42|139.92|142.42|139.92|142.33|139.83|12
1624926060000|2021-06-29 00:21:00|142.41|139.91|142.57|140.07|142.57|140.07|142.41|139.91|15
1624926070000|2021-06-29 00:21:10|142.56|140.06|142.71|140.21|142.72|140.22|142.56|140.06|15
1624926080000|2021-06-29 00:21:20|142.73|140.23|142.76|140.26|142.76|140.26|142.69|140.19|11
1624926090000|2021-06-29 00:21:30|142.81|140.31|143|140.5|143.01|140.51|142.81|140.31|8
1624926100000|2021-06-29 00:21:40|142.99|140.49|143|140.5|143.06|140.56|142.97|140.47|20
1624926110000|2021-06-29 00:21:50|142.99|140.49|142.58|140.08|142.99|140.49|142.58|140.08|32
1624926120000|2021-06-29 00:22:00|142.6|140.1|142.56|140.06|142.6|140.1|142.51|140.01|24
1624926130000|2021-06-29 00:22:10|142.6|140.1|142.83|140.33|142.89|140.39|142.6|140.1|23
1624926140000|2021-06-29 00:22:20|142.79|140.29|142.91|140.41|142.92|140.42|142.78|140.28|21
1624926150000|2021-06-29 00:22:30|142.9|140.4|142.96|140.46|142.97|140.47|142.89|140.39|20
1624926160000|2021-06-29 00:22:40|142.95|140.45|142.91|140.41|142.98|140.48|142.84|140.34|25
1624926170000|2021-06-29 00:22:50|142.92|140.42|142.94|140.44|142.97|140.47|142.91|140.41|17
1624926180000|2021-06-29 00:23:00|142.95|140.45|143.02|140.52|143.02|140.52|142.95|140.45|16
1624926190000|2021-06-29 00:23:10|143.03|140.53|143.15|140.65|143.15|140.65|143.03|140.53|14
1624926200000|2021-06-29 00:23:20|143.17|140.67|143.17|140.67|143.24|140.74|143.16|140.66|15
1624926210000|2021-06-29 00:23:30|143.14|140.64|143|140.5|143.14|140.64|142.99|140.49|23
1624926220000|2021-06-29 00:23:40|143.01|140.51|143.3|140.8|143.3|140.8|143|140.5|21
1624926230000|2021-06-29 00:23:50|143.29|140.79|143.09|140.59|143.31|140.81|143.01|140.51|26
1624926240000|2021-06-29 00:24:00|143.06|140.56|142.87|140.37|143.06|140.56|142.79|140.29|21
1624926250000|2021-06-29 00:24:10|142.88|140.38|142.98|140.48|142.98|140.48|142.87|140.37|21
1624926260000|2021-06-29 00:24:20|142.97|140.47|143.11|140.61|143.11|140.61|142.94|140.44|20
1624926270000|2021-06-29 00:24:30|143.1|140.6|142.93|140.43|143.1|140.6|142.89|140.39|27
1624926280000|2021-06-29 00:24:40|142.95|140.45|142.93|140.43|143.02|140.52|142.88|140.38|21
1624926290000|2021-06-29 00:24:50|142.92|140.42|143.11|140.61|143.11|140.61|142.92|140.42|17
1624926300000|2021-06-29 00:25:00|143.1|140.6|143.02|140.52|143.1|140.6|142.96|140.46|20
1624926310000|2021-06-29 00:25:10|143.03|140.53|143.12|140.62|143.13|140.63|143.03|140.53|20
1624926320000|2021-06-29 00:25:20|143.11|140.61|143.22|140.72|143.22|140.72|143.1|140.6|14
1624926330000|2021-06-29 00:25:30|143.21|140.71|143.31|140.81|143.31|140.81|143.21|140.71|14
1624926340000|2021-06-29 00:25:40|143.32|140.82|143.35|140.85|143.38|140.88|143.31|140.81|18
1624926350000|2021-06-29 00:25:50|143.32|140.82|143.35|140.85|143.36|140.86|143.32|140.82|15
1624926360000|2021-06-29 00:26:00|143.36|140.86|143.17|140.67|143.36|140.86|143.17|140.67|23
1624926370000|2021-06-29 00:26:10|143.15|140.65|143.02|140.52|143.15|140.65|143|140.5|21
1624926380000|2021-06-29 00:26:20|143.01|140.51|143.03|140.53|143.06|140.56|143|140.5|19
1624926390000|2021-06-29 00:26:30|143.04|140.54|142.98|140.48|143.06|140.56|142.98|140.48|13
1624926400000|2021-06-29 00:26:40|142.99|140.49|142.92|140.42|143.01|140.51|142.89|140.39|18
1624926410000|2021-06-29 00:26:50|142.91|140.41|143.02|140.52|143.02|140.52|142.91|140.41|23
1624926420000|2021-06-29 00:27:00|143|140.5|143.01|140.51|143.03|140.53|142.99|140.49|17
1624926430000|2021-06-29 00:27:10|142.99|140.49|142.69|140.19|142.99|140.49|142.63|140.13|23
1624926440000|2021-06-29 00:27:20|142.72|140.22|142.72|140.22|142.87|140.37|142.72|140.22|23
1624926450000|2021-06-29 00:27:30|142.74|140.24|142.75|140.25|142.76|140.26|142.73|140.23|14
1624926460000|2021-06-29 00:27:40|142.74|140.24|142.88|140.38|142.88|140.38|142.74|140.24|9
1624926470000|2021-06-29 00:27:50|142.87|140.37|142.93|140.43|143.01|140.51|142.87|140.37|21
1624926480000|2021-06-29 00:28:00|142.92|140.42|142.84|140.34|142.92|140.42|142.83|140.33|18
1624926490000|2021-06-29 00:28:10|142.83|140.33|142.81|140.31|142.85|140.35|142.8|140.3|11
1624926500000|2021-06-29 00:28:20|142.8|140.3|142.8|140.3|142.81|140.31|142.8|140.3|7
1624926510000|2021-06-29 00:28:30|142.79|140.29|142.8|140.3|142.8|140.3|142.78|140.28|5
1624926520000|2021-06-29 00:28:40|142.79|140.29|142.82|140.32|142.82|140.32|142.77|140.27|10
1624926530000|2021-06-29 00:28:50|142.83|140.33|142.85|140.35|142.85|140.35|142.83|140.33|5
1624926540000|2021-06-29 00:29:00|142.84|140.34|142.78|140.28|142.84|140.34|142.75|140.25|8
1624926550000|2021-06-29 00:29:10|142.7|140.2|142.7|140.2|142.71|140.21|142.66|140.16|17
1624926560000|2021-06-29 00:29:20|142.63|140.13|142.55|140.05|142.63|140.13|142.54|140.04|22
1624926570000|2021-06-29 00:29:30|142.56|140.06|142.5|140|142.6|140.1|142.5|140|16
1624926580000|2021-06-29 00:29:40|142.52|140.02|142.5|140|142.52|140.02|142.48|139.98|13
1624926590000|2021-06-29 00:29:50|142.48|139.98|142.57|140.07|142.62|140.12|142.39|139.89|18
1624926600000|2021-06-29 00:30:00|142.53|140.03|142.77|140.27|142.77|140.27|142.52|140.02|21
1624926610000|2021-06-29 00:30:10|142.79|140.29|143.07|140.57|143.07|140.57|142.79|140.29|24
1624926620000|2021-06-29 00:30:20|143.13|140.63|143.21|140.71|143.21|140.71|143.13|140.63|24
1624926630000|2021-06-29 00:30:30|143.22|140.72|143.27|140.77|143.36|140.86|143.22|140.72|23
1624926640000|2021-06-29 00:30:40|143.32|140.82|143.27|140.77|143.45|140.95|143.25|140.75|29
1624926650000|2021-06-29 00:30:50|143.3|140.8|143.13|140.63|143.3|140.8|143.13|140.63|26
1624926660000|2021-06-29 00:31:00|143.12|140.62|142.93|140.43|143.14|140.64|142.85|140.35|28
1624926670000|2021-06-29 00:31:10|142.92|140.42|143.14|140.64|143.16|140.66|142.89|140.39|22
1624926680000|2021-06-29 00:31:20|143.13|140.63|143.12|140.62|143.14|140.64|143.07|140.57|17
1624926690000|2021-06-29 00:31:30|143.13|140.63|143.07|140.57|143.16|140.66|143.03|140.53|20
1624926700000|2021-06-29 00:31:40|143.06|140.56|142.9|140.4|143.07|140.57|142.9|140.4|21
1624926710000|2021-06-29 00:31:50|142.91|140.41|142.89|140.39|142.93|140.43|142.84|140.34|26
1624926720000|2021-06-29 00:32:00|142.91|140.41|142.9|140.4|142.94|140.44|142.89|140.39|12
1624926730000|2021-06-29 00:32:10|142.89|140.39|142.96|140.46|142.96|140.46|142.85|140.35|21
1624926740000|2021-06-29 00:32:20|142.95|140.45|143.11|140.61|143.12|140.62|142.93|140.43|22
1624926750000|2021-06-29 00:32:30|143.13|140.63|143.06|140.56|143.14|140.64|143.01|140.51|16
1624926760000|2021-06-29 00:32:40|143.08|140.58|143.05|140.55|143.09|140.59|143.04|140.54|19
1624926770000|2021-06-29 00:32:50|143.06|140.56|143.08|140.58|143.12|140.62|142.93|140.43|17
1624926780000|2021-06-29 00:33:00|143.07|140.57|143.25|140.75|143.3|140.8|143.07|140.57|26
1624926790000|2021-06-29 00:33:10|143.21|140.71|143.19|140.69|143.3|140.8|143.19|140.69|18
1624926800000|2021-06-29 00:33:20|143.2|140.7|143.07|140.57|143.2|140.7|143.06|140.56|28
1624926810000|2021-06-29 00:33:30|143.03|140.53|142.97|140.47|143.08|140.58|142.96|140.46|26
1624926820000|2021-06-29 00:33:40|142.99|140.49|143|140.5|143|140.5|142.92|140.42|19
1624926830000|2021-06-29 00:33:50|143.02|140.52|143.06|140.56|143.1|140.6|143|140.5|18
1624926840000|2021-06-29 00:34:00|143.07|140.57|143.17|140.67|143.17|140.67|143.05|140.55|13
1624926850000|2021-06-29 00:34:10|143.12|140.62|142.96|140.46|143.12|140.62|142.96|140.46|24
1624926860000|2021-06-29 00:34:20|142.97|140.47|142.91|140.41|142.98|140.48|142.91|140.41|5
1624926870000|2021-06-29 00:34:30|142.93|140.43|142.91|140.41|142.93|140.43|142.79|140.29|14
1624926880000|2021-06-29 00:34:40|142.9|140.4|142.86|140.36|142.96|140.46|142.86|140.36|15
1624926890000|2021-06-29 00:34:50|142.87|140.37|142.81|140.31|142.88|140.38|142.81|140.31|11
1624926900000|2021-06-29 00:35:00|142.82|140.32|142.92|140.42|142.96|140.46|142.82|140.32|19
1624926910000|2021-06-29 00:35:10|142.94|140.44|142.92|140.42|142.94|140.44|142.89|140.39|10
1624926920000|2021-06-29 00:35:20|142.91|140.41|143.03|140.53|143.21|140.71|142.91|140.41|23
1624926930000|2021-06-29 00:35:30|143.04|140.54|142.96|140.46|143.04|140.54|142.88|140.38|25
1624926940000|2021-06-29 00:35:40|142.93|140.43|142.88|140.38|142.97|140.47|142.87|140.37|19
1624926950000|2021-06-29 00:35:50|142.87|140.37|142.99|140.49|143.02|140.52|142.87|140.37|17
1624926960000|2021-06-29 00:36:00|143|140.5|142.94|140.44|143|140.5|142.93|140.43|18
1624926970000|2021-06-29 00:36:10|142.95|140.45|142.93|140.43|142.95|140.45|142.91|140.41|18
1624926980000|2021-06-29 00:36:20|142.91|140.41|142.86|140.36|142.91|140.41|142.82|140.32|15
1624926990000|2021-06-29 00:36:30|142.85|140.35|142.77|140.27|142.85|140.35|142.72|140.22|15
1624927000000|2021-06-29 00:36:40|142.76|140.26|142.92|140.42|142.93|140.43|142.73|140.23|21
1624927010000|2021-06-29 00:36:50|142.95|140.45|143.11|140.61|143.24|140.74|142.95|140.45|21
1624927020000|2021-06-29 00:37:00|143.1|140.6|142.93|140.43|143.1|140.6|142.93|140.43|16
1624927030000|2021-06-29 00:37:10|142.94|140.44|142.9|140.4|142.94|140.44|142.9|140.4|6
1624927040000|2021-06-29 00:37:20|142.87|140.37|142.98|140.48|142.99|140.49|142.87|140.37|10
1624927050000|2021-06-29 00:37:30|143|140.5|143.07|140.57|143.09|140.59|142.93|140.43|24
1624927060000|2021-06-29 00:37:40|143.08|140.58|142.88|140.38|143.09|140.59|142.87|140.37|23
1624927070000|2021-06-29 00:37:50|142.87|140.37|142.78|140.28|142.87|140.37|142.73|140.23|20
1624927080000|2021-06-29 00:38:00|142.77|140.27|142.83|140.33|142.85|140.35|142.69|140.19|26
1624927090000|2021-06-29 00:38:10|142.81|140.31|142.75|140.25|142.81|140.31|142.73|140.23|15
1624927100000|2021-06-29 00:38:20|142.74|140.24|142.62|140.12|142.8|140.3|142.56|140.06|30
1624927110000|2021-06-29 00:38:30|142.61|140.11|142.53|140.03|142.69|140.19|142.53|140.03|22
1624927120000|2021-06-29 00:38:40|142.52|140.02|142.61|140.11|142.61|140.11|142.48|139.98|26
1624927130000|2021-06-29 00:38:50|142.65|140.15|142.68|140.18|142.72|140.22|142.65|140.15|19
1624927140000|2021-06-29 00:39:00|142.67|140.17|142.53|140.03|142.67|140.17|142.53|140.03|20
1624927150000|2021-06-29 00:39:10|142.54|140.04|142.52|140.02|142.54|140.04|142.47|139.97|20
1624927160000|2021-06-29 00:39:20|142.53|140.03|142.46|139.96|142.54|140.04|142.45|139.95|21
1624927170000|2021-06-29 00:39:30|142.47|139.97|142.48|139.98|142.5|140|142.46|139.96|12
1624927180000|2021-06-29 00:39:40|142.47|139.97|142.69|140.19|142.69|140.19|142.4|139.9|20
1624927190000|2021-06-29 00:39:50|142.72|140.22|142.78|140.28|142.78|140.28|142.7|140.2|30
1624927200000|2021-06-29 00:40:00|142.77|140.27|142.85|140.35|142.88|140.38|142.77|140.27|21
1624927210000|2021-06-29 00:40:10|142.86|140.36|142.87|140.37|142.88|140.38|142.79|140.29|22
1624927220000|2021-06-29 00:40:20|142.88|140.38|143.02|140.52|143.16|140.66|142.84|140.34|22
1624927230000|2021-06-29 00:40:30|143|140.5|143.07|140.57|143.12|140.62|142.99|140.49|20
1624927240000|2021-06-29 00:40:40|143.06|140.56|143.13|140.63|143.16|140.66|143.04|140.54|22
1624927250000|2021-06-29 00:40:50|143.14|140.64|143.15|140.65|143.16|140.66|143.11|140.61|12
1624927260000|2021-06-29 00:41:00|143.14|140.64|143.12|140.62|143.15|140.65|143.11|140.61|8
1624927270000|2021-06-29 00:41:10|143.13|140.63|143.09|140.59|143.15|140.65|143.09|140.59|14
1624927280000|2021-06-29 00:41:20|143.1|140.6|143.05|140.55|143.11|140.61|143.04|140.54|18
1624927290000|2021-06-29 00:41:30|143.02|140.52|142.94|140.44|143.04|140.54|142.92|140.42|22
1624927300000|2021-06-29 00:41:40|142.95|140.45|143.05|140.55|143.06|140.56|142.94|140.44|22
1624927310000|2021-06-29 00:41:50|143.03|140.53|143.16|140.66|143.17|140.67|143.02|140.52|23
1624927320000|2021-06-29 00:42:00|143.17|140.67|143.08|140.58|143.2|140.7|143.06|140.56|20
1624927330000|2021-06-29 00:42:10|143.09|140.59|142.99|140.49|143.12|140.62|142.97|140.47|19
1624927340000|2021-06-29 00:42:20|142.98|140.48|142.99|140.49|143.01|140.51|142.96|140.46|21
1624927350000|2021-06-29 00:42:30|142.98|140.48|143.06|140.56|143.07|140.57|142.96|140.46|19
1624927360000|2021-06-29 00:42:40|143.07|140.57|142.97|140.47|143.07|140.57|142.97|140.47|19
1624927370000|2021-06-29 00:42:50|142.96|140.46|142.97|140.47|142.97|140.47|142.92|140.42|18
1624927380000|2021-06-29 00:43:00|142.99|140.49|143.02|140.52|143.03|140.53|142.99|140.49|15
1624927390000|2021-06-29 00:43:10|143.01|140.51|142.96|140.46|143.03|140.53|142.95|140.45|15
1624927400000|2021-06-29 00:43:20|142.95|140.45|143.01|140.51|143.02|140.52|142.95|140.45|11
1624927410000|2021-06-29 00:43:30|143.02|140.52|143|140.5|143.04|140.54|142.99|140.49|12
1624927420000|2021-06-29 00:43:40|143.01|140.51|143.06|140.56|143.06|140.56|143|140.5|13
1624927430000|2021-06-29 00:43:50|143.03|140.53|142.91|140.41|143.04|140.54|142.91|140.41|17
1624927440000|2021-06-29 00:44:00|142.92|140.42|142.88|140.38|142.92|140.42|142.86|140.36|12
1624927450000|2021-06-29 00:44:10|142.89|140.39|142.87|140.37|142.89|140.39|142.87|140.37|9
1624927460000|2021-06-29 00:44:20|142.88|140.38|142.84|140.34|142.93|140.43|142.84|140.34|14
1624927470000|2021-06-29 00:44:30|142.82|140.32|142.8|140.3|142.82|140.32|142.76|140.26|14
1624927480000|2021-06-29 00:44:40|142.81|140.31|142.76|140.26|142.82|140.32|142.76|140.26|10
1624927490000|2021-06-29 00:44:50|142.75|140.25|142.73|140.23|142.75|140.25|142.73|140.23|9
1624927500000|2021-06-29 00:45:00|142.74|140.24|142.85|140.35|142.86|140.36|142.73|140.23|15
1624927510000|2021-06-29 00:45:10|142.86|140.36|142.93|140.43|142.97|140.47|142.86|140.36|12
1624927520000|2021-06-29 00:45:20|142.92|140.42|142.89|140.39|142.96|140.46|142.89|140.39|17
1624927530000|2021-06-29 00:45:30|142.87|140.37|142.87|140.37|142.9|140.4|142.86|140.36|17
1624927540000|2021-06-29 00:45:40|142.88|140.38|142.87|140.37|142.9|140.4|142.86|140.36|15
1624927550000|2021-06-29 00:45:50|142.88|140.38|142.83|140.33|142.91|140.41|142.82|140.32|17
1624927560000|2021-06-29 00:46:00|142.82|140.32|142.83|140.33|142.83|140.33|142.8|140.3|19
1624927570000|2021-06-29 00:46:10|142.84|140.34|142.81|140.31|142.84|140.34|142.79|140.29|17
1624927580000|2021-06-29 00:46:20|142.85|140.35|142.78|140.28|142.89|140.39|142.77|140.27|17
1624927590000|2021-06-29 00:46:30|142.8|140.3|142.71|140.21|142.81|140.31|142.7|140.2|21
1624927600000|2021-06-29 00:46:40|142.68|140.18|142.62|140.12|142.68|140.18|142.57|140.07|21
1624927610000|2021-06-29 00:46:50|142.61|140.11|142.5|140|142.61|140.11|142.48|139.98|20
1624927620000|2021-06-29 00:47:00|142.49|139.99|142.43|139.93|142.5|140|142.4|139.9|20
1624927630000|2021-06-29 00:47:10|142.42|139.92|142.29|139.79|142.43|139.93|142.29|139.79|19
1624927640000|2021-06-29 00:47:20|142.31|139.81|142.3|139.8|142.33|139.83|142.18|139.68|26
1624927650000|2021-06-29 00:47:30|142.29|139.79|142.3|139.8|142.33|139.83|142.28|139.78|16
1624927660000|2021-06-29 00:47:40|142.28|139.78|142.32|139.82|142.38|139.88|142.24|139.74|22
1624927670000|2021-06-29 00:47:50|142.33|139.83|142.22|139.72|142.37|139.87|142.22|139.72|17
1624927680000|2021-06-29 00:48:00|142.23|139.73|142.2|139.7|142.23|139.73|142.16|139.66|20
1624927690000|2021-06-29 00:48:10|142.19|139.69|142.1|139.6|142.2|139.7|142.08|139.58|22
1624927700000|2021-06-29 00:48:20|142.11|139.61|142.3|139.8|142.32|139.82|142.11|139.61|17
1624927710000|2021-06-29 00:48:30|142.28|139.78|142.29|139.79|142.31|139.81|142.25|139.75|21
1624927720000|2021-06-29 00:48:40|142.28|139.78|142.27|139.77|142.28|139.78|142.25|139.75|20
1624927730000|2021-06-29 00:48:50|142.29|139.79|142.28|139.78|142.29|139.79|142.23|139.73|16
1624927740000|2021-06-29 00:49:00|142.27|139.77|142.2|139.7|142.29|139.79|142.19|139.69|19
1624927750000|2021-06-29 00:49:10|142.19|139.69|142.17|139.67|142.21|139.71|142.17|139.67|8
1624927760000|2021-06-29 00:49:20|142.16|139.66|142.15|139.65|142.17|139.67|142.12|139.62|9
1624927770000|2021-06-29 00:49:30|142.14|139.64|142.05|139.55|142.14|139.64|141.99|139.49|21
1624927780000|2021-06-29 00:49:40|142.03|139.53|142.07|139.57|142.07|139.57|142.01|139.51|13
1624927790000|2021-06-29 00:49:50|142.06|139.56|142.1|139.6|142.16|139.66|142.06|139.56|18
1624927800000|2021-06-29 00:50:00|142.11|139.61|142.18|139.68|142.18|139.68|142.11|139.61|18
1624927810000|2021-06-29 00:50:10|142.19|139.69|142.19|139.69|142.23|139.73|142.19|139.69|11
1624927820000|2021-06-29 00:50:20|142.2|139.7|142.19|139.69|142.2|139.7|142.19|139.69|4
1624927830000|2021-06-29 00:50:30|142.18|139.68|142.1|139.6|142.18|139.68|142.1|139.6|7
1624927840000|2021-06-29 00:50:40|142.11|139.61|142.09|139.59|142.12|139.62|142.08|139.58|15
1624927850000|2021-06-29 00:50:50|142.1|139.6|142.1|139.6|142.11|139.61|142.09|139.59|7
1624927860000|2021-06-29 00:51:00|142.09|139.59|142.32|139.82|142.32|139.82|142.09|139.59|18
1624927870000|2021-06-29 00:51:10|142.31|139.81|142.39|139.89|142.39|139.89|142.3|139.8|16
1624927880000|2021-06-29 00:51:20|142.41|139.91|142.66|140.16|142.72|140.22|142.41|139.91|26
1624927890000|2021-06-29 00:51:30|142.65|140.15|142.57|140.07|142.86|140.36|142.57|140.07|29
1624927900000|2021-06-29 00:51:40|142.58|140.08|142.44|139.94|142.58|140.08|142.44|139.94|17
1624927910000|2021-06-29 00:51:50|142.45|139.95|142.34|139.84|142.48|139.98|142.31|139.81|22
1624927920000|2021-06-29 00:52:00|142.36|139.86|142.36|139.86|142.38|139.88|142.27|139.77|23
1624927930000|2021-06-29 00:52:10|142.37|139.87|142.36|139.86|142.41|139.91|142.33|139.83|26
1624927940000|2021-06-29 00:52:20|142.33|139.83|142.39|139.89|142.41|139.91|142.33|139.83|12
1624927950000|2021-06-29 00:52:30|142.38|139.88|142.31|139.81|142.39|139.89|142.31|139.81|13
1624927960000|2021-06-29 00:52:40|142.32|139.82|142.37|139.87|142.41|139.91|142.31|139.81|19
1624927970000|2021-06-29 00:52:50|142.36|139.86|142.35|139.85|142.38|139.88|142.34|139.84|9
1624927980000|2021-06-29 00:53:00|142.34|139.84|142.4|139.9|142.42|139.92|142.33|139.83|21
1624927990000|2021-06-29 00:53:10|142.37|139.87|142.42|139.92|142.42|139.92|142.37|139.87|14
1624928000000|2021-06-29 00:53:20|142.41|139.91|142.42|139.92|142.48|139.98|142.41|139.91|18
1624928010000|2021-06-29 00:53:30|142.43|139.93|142.38|139.88|142.43|139.93|142.35|139.85|12
1624928020000|2021-06-29 00:53:40|142.39|139.89|142.29|139.79|142.39|139.89|142.29|139.79|18
1624928030000|2021-06-29 00:53:50|142.28|139.78|142.22|139.72|142.29|139.79|142.22|139.72|11
1624928040000|2021-06-29 00:54:00|142.23|139.73|142.23|139.73|142.26|139.76|142.22|139.72|18
1624928050000|2021-06-29 00:54:10|142.22|139.72|142.24|139.74|142.24|139.74|142.22|139.72|9
1624928060000|2021-06-29 00:54:20|142.25|139.75|142.19|139.69|142.26|139.76|142.19|139.69|13
1624928070000|2021-06-29 00:54:30|142.18|139.68|142.08|139.58|142.18|139.68|142.07|139.57|11
1624928080000|2021-06-29 00:54:40|142.09|139.59|142.14|139.64|142.15|139.65|142.07|139.57|12
1624928090000|2021-06-29 00:54:50|142.13|139.63|142.11|139.61|142.13|139.63|142.1|139.6|14
1624928100000|2021-06-29 00:55:00|142.1|139.6|142.12|139.62|142.13|139.63|142.1|139.6|8
1624928110000|2021-06-29 00:55:10|142.13|139.63|142.22|139.72|142.22|139.72|142.13|139.63|14
1624928120000|2021-06-29 00:55:20|142.24|139.74|142.31|139.81|142.31|139.81|142.24|139.74|7
1624928130000|2021-06-29 00:55:30|142.32|139.82|142.45|139.95|142.45|139.95|142.29|139.79|18
1624928140000|2021-06-29 00:55:40|142.46|139.96|142.32|139.82|142.47|139.97|142.32|139.82|14
1624928150000|2021-06-29 00:55:50|142.33|139.83|142.34|139.84|142.36|139.86|142.33|139.83|10
1624928160000|2021-06-29 00:56:00|142.35|139.85|142.33|139.83|142.36|139.86|142.33|139.83|7
1624928170000|2021-06-29 00:56:10|142.34|139.84|142.16|139.66|142.34|139.84|142.15|139.65|26
1624928180000|2021-06-29 00:56:20|142.17|139.67|142.15|139.65|142.17|139.67|142.15|139.65|5
1624928190000|2021-06-29 00:56:30|142.16|139.66|142.17|139.67|142.18|139.68|142.15|139.65|10
1624928200000|2021-06-29 00:56:40|142.16|139.66|142.22|139.72|142.23|139.73|142.16|139.66|18
1624928210000|2021-06-29 00:56:50|142.23|139.73|142.17|139.67|142.23|139.73|142.17|139.67|9
1624928220000|2021-06-29 00:57:00|142.18|139.68|142.22|139.72|142.23|139.73|142.17|139.67|16
1624928230000|2021-06-29 00:57:10|142.21|139.71|142.24|139.74|142.27|139.77|142.2|139.7|17
1624928240000|2021-06-29 00:57:20|142.25|139.75|142.23|139.73|142.28|139.78|142.23|139.73|14
1624928250000|2021-06-29 00:57:30|142.22|139.72|142.19|139.69|142.24|139.74|142.19|139.69|10
1624928260000|2021-06-29 00:57:40|142.21|139.71|142.23|139.73|142.23|139.73|142.19|139.69|13
1624928270000|2021-06-29 00:57:50|142.24|139.74|142.21|139.71|142.25|139.75|142.2|139.7|8
1624928280000|2021-06-29 00:58:00|142.22|139.72|142.25|139.75|142.26|139.76|142.21|139.71|7
1624928290000|2021-06-29 00:58:10|142.26|139.76|142.23|139.73|142.26|139.76|142.23|139.73|6
1624928300000|2021-06-29 00:58:20|142.24|139.74|142.13|139.63|142.24|139.74|142.11|139.61|15
1624928310000|2021-06-29 00:58:30|142.14|139.64|142.19|139.69|142.21|139.71|142.13|139.63|13
1624928320000|2021-06-29 00:58:40|142.21|139.71|142.17|139.67|142.25|139.75|142.17|139.67|16
1624928330000|2021-06-29 00:58:50|142.18|139.68|142.22|139.72|142.22|139.72|142.18|139.68|10
1624928340000|2021-06-29 00:59:00|142.23|139.73|142.29|139.79|142.29|139.79|142.23|139.73|13
1624928350000|2021-06-29 00:59:10|142.3|139.8|142.3|139.8|142.3|139.8|142.27|139.77|6
1624928360000|2021-06-29 00:59:20|142.29|139.79|142.3|139.8|142.33|139.83|142.29|139.79|9
1624928370000|2021-06-29 00:59:30|142.29|139.79|142.31|139.81|142.32|139.82|142.29|139.79|10
1624928380000|2021-06-29 00:59:40|142.3|139.8|142.22|139.72|142.3|139.8|142.22|139.72|14
1624928390000|2021-06-29 00:59:50|142.23|139.73|142.19|139.69|142.24|139.74|142.19|139.69|12
1624928400000|2021-06-29 01:00:00|142.2|139.7|142.21|139.71|142.23|139.73|142.18|139.68|10
1624928410000|2021-06-29 01:00:10|142.2|139.7|142.2|139.7|142.23|139.73|142.2|139.7|14
1624928420000|2021-06-29 01:00:20|142.22|139.72|142.11|139.61|142.22|139.72|142.11|139.61|12
1624928430000|2021-06-29 01:00:30|142.1|139.6|142.08|139.58|142.13|139.63|142|139.5|14
1624928440000|2021-06-29 01:00:40|142.07|139.57|142.09|139.59|142.09|139.59|142.07|139.57|9
1624928450000|2021-06-29 01:00:50|142.04|139.54|142.12|139.62|142.13|139.63|142.04|139.54|15
1624928460000|2021-06-29 01:01:00|142.13|139.63|142|139.5|142.19|139.69|142|139.5|16
1624928470000|2021-06-29 01:01:10|141.99|139.49|141.91|139.41|141.99|139.49|141.9|139.4|9
1624928480000|2021-06-29 01:01:20|141.9|139.4|141.79|139.29|141.9|139.4|141.79|139.29|15
1624928490000|2021-06-29 01:01:30|141.81|139.31|141.69|139.19|141.81|139.31|141.63|139.13|18
1624928500000|2021-06-29 01:01:40|141.66|139.16|141.67|139.17|141.67|139.17|141.63|139.13|11
1624928510000|2021-06-29 01:01:50|141.68|139.18|141.66|139.16|141.74|139.24|141.65|139.15|15
1624928520000|2021-06-29 01:02:00|141.65|139.15|141.75|139.25|141.75|139.25|141.62|139.12|19
1624928530000|2021-06-29 01:02:10|141.78|139.28|141.97|139.47|141.97|139.47|141.78|139.28|19
1624928540000|2021-06-29 01:02:20|141.98|139.48|142.12|139.62|142.16|139.66|141.98|139.48|19
1624928550000|2021-06-29 01:02:30|142.13|139.63|142.02|139.52|142.13|139.63|142.01|139.51|19
1624928560000|2021-06-29 01:02:40|142.01|139.51|141.96|139.46|142.01|139.51|141.91|139.41|17
1624928570000|2021-06-29 01:02:50|141.95|139.45|141.9|139.4|141.97|139.47|141.9|139.4|20
1624928580000|2021-06-29 01:03:00|141.88|139.38|141.89|139.39|141.9|139.4|141.81|139.31|24
1624928590000|2021-06-29 01:03:10|141.9|139.4|141.95|139.45|141.96|139.46|141.9|139.4|12
1624928600000|2021-06-29 01:03:20|141.94|139.44|141.93|139.43|141.94|139.44|141.89|139.39|15
1624928610000|2021-06-29 01:03:30|141.94|139.44|141.97|139.47|141.98|139.48|141.93|139.43|15
1624928620000|2021-06-29 01:03:40|141.96|139.46|141.97|139.47|142.18|139.68|141.96|139.46|24
1624928630000|2021-06-29 01:03:50|141.94|139.44|141.93|139.43|142|139.5|141.84|139.34|18
1624928640000|2021-06-29 01:04:00|141.94|139.44|142.03|139.53|142.04|139.54|141.93|139.43|15
1624928650000|2021-06-29 01:04:10|142.04|139.54|142.08|139.58|142.09|139.59|142|139.5|15
1624928660000|2021-06-29 01:04:20|142.09|139.59|142.09|139.59|142.1|139.6|142.08|139.58|11
1624928670000|2021-06-29 01:04:30|142.1|139.6|142.09|139.59|142.1|139.6|142.07|139.57|10
1624928680000|2021-06-29 01:04:40|142.1|139.6|142.13|139.63|142.14|139.64|142.07|139.57|17
1624928690000|2021-06-29 01:04:50|142.14|139.64|142.16|139.66|142.19|139.69|142.13|139.63|20
1624928700000|2021-06-29 01:05:00|142.17|139.67|142.48|139.98|142.54|140.04|142.17|139.67|29
1624928710000|2021-06-29 01:05:10|142.45|139.95|142.54|140.04|142.55|140.05|142.37|139.87|25
1624928720000|2021-06-29 01:05:20|142.52|140.02|142.4|139.9|142.55|140.05|142.4|139.9|18
1624928730000|2021-06-29 01:05:30|142.39|139.89|142.32|139.82|142.4|139.9|142.32|139.82|22
1624928740000|2021-06-29 01:05:40|142.33|139.83|142.31|139.81|142.34|139.84|142.27|139.77|18
1624928750000|2021-06-29 01:05:50|142.3|139.8|142.31|139.81|142.33|139.83|142.24|139.74|15
1624928760000|2021-06-29 01:06:00|142.29|139.79|142.29|139.79|142.29|139.79|142.27|139.77|5
1624928770000|2021-06-29 01:06:10|142.3|139.8|142.23|139.73|142.32|139.82|142.23|139.73|19
1624928780000|2021-06-29 01:06:20|142.25|139.75|142.15|139.65|142.27|139.77|142.15|139.65|16
1624928790000|2021-06-29 01:06:30|142.16|139.66|142.21|139.71|142.21|139.71|142.14|139.64|14
1624928800000|2021-06-29 01:06:40|142.19|139.69|142.18|139.68|142.22|139.72|142.17|139.67|14
1624928810000|2021-06-29 01:06:50|142.16|139.66|142.22|139.72|142.22|139.72|142.16|139.66|10
1624928820000|2021-06-29 01:07:00|142.21|139.71|142.22|139.72|142.23|139.73|142.21|139.71|9
1624928830000|2021-06-29 01:07:10|142.18|139.68|142.18|139.68|142.19|139.69|142.16|139.66|14
1624928840000|2021-06-29 01:07:20|142.19|139.69|142.14|139.64|142.19|139.69|142.14|139.64|7
1624928850000|2021-06-29 01:07:30|142.13|139.63|142.16|139.66|142.17|139.67|142.13|139.63|9
1624928860000|2021-06-29 01:07:40|142.14|139.64|142.19|139.69|142.2|139.7|142.13|139.63|12
1624928870000|2021-06-29 01:07:50|142.18|139.68|142.18|139.68|142.2|139.7|142.18|139.68|13
1624928880000|2021-06-29 01:08:00|142.17|139.67|142.21|139.71|142.21|139.71|142.17|139.67|17
1624928890000|2021-06-29 01:08:10|142.2|139.7|142.19|139.69|142.22|139.72|142.19|139.69|9
1624928900000|2021-06-29 01:08:20|142.2|139.7|142.17|139.67|142.22|139.72|142.17|139.67|12
1624928910000|2021-06-29 01:08:30|142.18|139.68|142.19|139.69|142.2|139.7|142.17|139.67|14
1624928920000|2021-06-29 01:08:40|142.2|139.7|142.17|139.67|142.2|139.7|142.17|139.67|8
1624928930000|2021-06-29 01:08:50|142.16|139.66|142.13|139.63|142.16|139.66|142.13|139.63|7
1624928940000|2021-06-29 01:09:00|142.14|139.64|142.16|139.66|142.17|139.67|142.12|139.62|9
1624928950000|2021-06-29 01:09:10|142.17|139.67|142.28|139.78|142.29|139.79|142.16|139.66|19
1624928960000|2021-06-29 01:09:20|142.25|139.75|142.34|139.84|142.35|139.85|142.25|139.75|25
1624928970000|2021-06-29 01:09:30|142.33|139.83|142.39|139.89|142.4|139.9|142.31|139.81|20
1624928980000|2021-06-29 01:09:40|142.4|139.9|142.47|139.97|142.47|139.97|142.4|139.9|10
1624928990000|2021-06-29 01:09:50|142.48|139.98|142.45|139.95|142.5|140|142.44|139.94|17
1624929000000|2021-06-29 01:10:00|142.46|139.96|142.6|140.1|142.6|140.1|142.46|139.96|14
1624929010000|2021-06-29 01:10:10|142.58|140.08|142.72|140.22|142.72|140.22|142.58|140.08|24
1624929020000|2021-06-29 01:10:20|142.71|140.21|142.59|140.09|142.72|140.22|142.59|140.09|20
1624929030000|2021-06-29 01:10:30|142.6|140.1|142.64|140.14|142.69|140.19|142.6|140.1|21
1624929040000|2021-06-29 01:10:40|142.65|140.15|142.63|140.13|142.65|140.15|142.63|140.13|9
1624929050000|2021-06-29 01:10:50|142.64|140.14|142.65|140.15|142.66|140.16|142.63|140.13|16
1624929060000|2021-06-29 01:11:00|142.64|140.14|142.6|140.1|142.66|140.16|142.55|140.05|21
1624929070000|2021-06-29 01:11:10|142.58|140.08|142.56|140.06|142.6|140.1|142.53|140.03|22
1624929080000|2021-06-29 01:11:20|142.54|140.04|142.42|139.92|142.54|140.04|142.41|139.91|17
1624929090000|2021-06-29 01:11:30|142.41|139.91|142.44|139.94|142.52|140.02|142.4|139.9|11
1624929100000|2021-06-29 01:11:40|142.43|139.93|142.5|140|142.51|140.01|142.42|139.92|24
1624929110000|2021-06-29 01:11:50|142.51|140.01|142.52|140.02|142.54|140.04|142.49|139.99|12
1624929120000|2021-06-29 01:12:00|142.53|140.03|142.54|140.04|142.54|140.04|142.49|139.99|16
1624929130000|2021-06-29 01:12:10|142.55|140.05|142.52|140.02|142.55|140.05|142.52|140.02|8
1624929140000|2021-06-29 01:12:20|142.53|140.03|142.54|140.04|142.54|140.04|142.53|140.03|4
1624929150000|2021-06-29 01:12:30|142.53|140.03|142.47|139.97|142.54|140.04|142.47|139.97|14
1624929160000|2021-06-29 01:12:40|142.48|139.98|142.39|139.89|142.48|139.98|142.33|139.83|18
1624929170000|2021-06-29 01:12:50|142.37|139.87|142.37|139.87|142.39|139.89|142.34|139.84|19
1624929180000|2021-06-29 01:13:00|142.38|139.88|142.44|139.94|142.45|139.95|142.37|139.87|15
1624929190000|2021-06-29 01:13:10|142.41|139.91|142.38|139.88|142.44|139.94|142.38|139.88|10
1624929200000|2021-06-29 01:13:20|142.37|139.87|142.32|139.82|142.39|139.89|142.28|139.78|15
1624929210000|2021-06-29 01:13:30|142.31|139.81|142.3|139.8|142.34|139.84|142.3|139.8|11
1624929220000|2021-06-29 01:13:40|142.31|139.81|142.22|139.72|142.32|139.82|142.21|139.71|17
1624929230000|2021-06-29 01:13:50|142.23|139.73|142.24|139.74|142.24|139.74|142.22|139.72|9
1624929240000|2021-06-29 01:14:00|142.23|139.73|142.43|139.93|142.44|139.94|142.22|139.72|14
1624929250000|2021-06-29 01:14:10|142.44|139.94|142.45|139.95|142.47|139.97|142.42|139.92|17
1624929260000|2021-06-29 01:14:20|142.46|139.96|142.38|139.88|142.49|139.99|142.38|139.88|24
1624929270000|2021-06-29 01:14:30|142.39|139.89|142.31|139.81|142.41|139.91|142.3|139.8|14
1624929280000|2021-06-29 01:14:40|142.32|139.82|142.39|139.89|142.39|139.89|142.32|139.82|18
1624929290000|2021-06-29 01:14:50|142.37|139.87|142.35|139.85|142.38|139.88|142.35|139.85|7
1624929300000|2021-06-29 01:15:00|142.33|139.83|142.31|139.81|142.38|139.88|142.31|139.81|14
1624929310000|2021-06-29 01:15:10|142.3|139.8|142.26|139.76|142.31|139.81|142.23|139.73|12
1624929320000|2021-06-29 01:15:20|142.24|139.74|142.14|139.64|142.27|139.77|142.11|139.61|16
1624929330000|2021-06-29 01:15:30|142.12|139.62|142.04|139.54|142.16|139.66|142.04|139.54|27
1624929340000|2021-06-29 01:15:40|142.1|139.6|142.15|139.65|142.17|139.67|142|139.5|19
1624929350000|2021-06-29 01:15:50|142.14|139.64|142.04|139.54|142.16|139.66|142.04|139.54|21
1624929360000|2021-06-29 01:16:00|142.11|139.61|142.07|139.57|142.11|139.61|142.03|139.53|9
1624929370000|2021-06-29 01:16:10|142.05|139.55|142.13|139.63|142.18|139.68|142.05|139.55|17
1624929380000|2021-06-29 01:16:20|142.14|139.64|142.2|139.7|142.26|139.76|142.13|139.63|21
1624929390000|2021-06-29 01:16:30|142.19|139.69|142.19|139.69|142.23|139.73|142.17|139.67|17
1624929400000|2021-06-29 01:16:40|142.18|139.68|142.13|139.63|142.19|139.69|142.12|139.62|16
1624929410000|2021-06-29 01:16:50|142.14|139.64|142.1|139.6|142.14|139.64|142.1|139.6|14
1624929420000|2021-06-29 01:17:00|142.09|139.59|142.05|139.55|142.09|139.59|142.05|139.55|15
1624929430000|2021-06-29 01:17:10|142.04|139.54|142.04|139.54|142.06|139.56|142|139.5|25
1624929440000|2021-06-29 01:17:20|142.05|139.55|141.97|139.47|142.05|139.55|141.93|139.43|17
1624929450000|2021-06-29 01:17:30|141.98|139.48|142.06|139.56|142.06|139.56|141.95|139.45|19
1624929460000|2021-06-29 01:17:40|142.05|139.55|141.97|139.47|142.05|139.55|141.97|139.47|15
1624929470000|2021-06-29 01:17:50|141.98|139.48|141.93|139.43|141.98|139.48|141.93|139.43|18
1624929480000|2021-06-29 01:18:00|141.92|139.42|142.02|139.52|142.04|139.54|141.91|139.41|17
1624929490000|2021-06-29 01:18:10|142.04|139.54|142.14|139.64|142.14|139.64|142.04|139.54|20
1624929500000|2021-06-29 01:18:20|142.11|139.61|142.12|139.62|142.18|139.68|142.11|139.61|16
1624929510000|2021-06-29 01:18:30|142.13|139.63|142.04|139.54|142.16|139.66|142.03|139.53|14
1624929520000|2021-06-29 01:18:40|142.03|139.53|142.05|139.55|142.05|139.55|142|139.5|15
1624929530000|2021-06-29 01:18:50|142.04|139.54|142.01|139.51|142.08|139.58|142.01|139.51|17
1624929540000|2021-06-29 01:19:00|141.97|139.47|141.75|139.25|141.98|139.48|141.72|139.22|16
1624929550000|2021-06-29 01:19:10|141.74|139.24|141.67|139.17|141.74|139.24|141.62|139.12|26
1624929560000|2021-06-29 01:19:20|141.64|139.14|141.67|139.17|141.67|139.17|141.6|139.1|23
1624929570000|2021-06-29 01:19:30|141.68|139.18|141.69|139.19|141.73|139.23|141.64|139.14|19
1624929580000|2021-06-29 01:19:40|141.68|139.18|141.61|139.11|141.69|139.19|141.6|139.1|16
1624929590000|2021-06-29 01:19:50|141.6|139.1|141.71|139.21|141.71|139.21|141.57|139.07|18
1624929600000|2021-06-29 01:20:00|141.73|139.23|141.92|139.42|141.92|139.42|141.73|139.23|16
1624929610000|2021-06-29 01:20:10|141.91|139.41|141.94|139.44|141.94|139.44|141.9|139.4|7
1624929620000|2021-06-29 01:20:20|141.93|139.43|141.74|139.24|141.93|139.43|141.74|139.24|18
1624929630000|2021-06-29 01:20:30|141.72|139.22|141.83|139.33|141.86|139.36|141.7|139.2|24
1624929640000|2021-06-29 01:20:40|141.84|139.34|141.8|139.3|141.87|139.37|141.8|139.3|17
1624929650000|2021-06-29 01:20:50|141.78|139.28|141.83|139.33|141.86|139.36|141.75|139.25|20
1624929660000|2021-06-29 01:21:00|141.84|139.34|141.98|139.48|141.98|139.48|141.82|139.32|16
1624929670000|2021-06-29 01:21:10|141.99|139.49|142.21|139.71|142.21|139.71|141.99|139.49|12
1624929680000|2021-06-29 01:21:20|142.25|139.75|142.26|139.76|142.32|139.82|142.25|139.75|18
1624929690000|2021-06-29 01:21:30|142.27|139.77|142.14|139.64|142.27|139.77|142.1|139.6|26
1624929700000|2021-06-29 01:21:40|142.15|139.65|142.08|139.58|142.16|139.66|142.03|139.53|20
1624929710000|2021-06-29 01:21:50|142.09|139.59|141.96|139.46|142.09|139.59|141.92|139.42|20
1624929720000|2021-06-29 01:22:00|141.95|139.45|142|139.5|142|139.5|141.86|139.36|17
1624929730000|2021-06-29 01:22:10|142.01|139.51|142.09|139.59|142.1|139.6|141.99|139.49|18
1624929740000|2021-06-29 01:22:20|142.1|139.6|142.2|139.7|142.2|139.7|142.1|139.6|15
1624929750000|2021-06-29 01:22:30|142.19|139.69|142.07|139.57|142.2|139.7|142.07|139.57|19
1624929760000|2021-06-29 01:22:40|142.02|139.52|142.02|139.52|142.06|139.56|141.98|139.48|17
1624929770000|2021-06-29 01:22:50|142.03|139.53|141.99|139.49|142.06|139.56|141.96|139.46|15
1624929780000|2021-06-29 01:23:00|142|139.5|142.12|139.62|142.12|139.62|141.99|139.49|18
1624929790000|2021-06-29 01:23:10|142.1|139.6|142.1|139.6|142.11|139.61|142.04|139.54|14
1624929800000|2021-06-29 01:23:20|142.11|139.61|142.08|139.58|142.14|139.64|142.08|139.58|17
1624929810000|2021-06-29 01:23:30|142.09|139.59|141.96|139.46|142.09|139.59|141.95|139.45|11
1624929820000|2021-06-29 01:23:40|141.98|139.48|141.94|139.44|142.03|139.53|141.94|139.44|19
1624929830000|2021-06-29 01:23:50|141.92|139.42|141.95|139.45|141.95|139.45|141.91|139.41|13
1624929840000|2021-06-29 01:24:00|141.94|139.44|141.9|139.4|142.01|139.51|141.9|139.4|18
1624929850000|2021-06-29 01:24:10|141.89|139.39|141.82|139.32|141.91|139.41|141.78|139.28|16
1624929860000|2021-06-29 01:24:20|141.8|139.3|141.82|139.32|141.85|139.35|141.77|139.27|18
1624929870000|2021-06-29 01:24:30|141.83|139.33|141.92|139.42|141.93|139.43|141.83|139.33|19
1624929880000|2021-06-29 01:24:40|141.94|139.44|141.94|139.44|141.99|139.49|141.93|139.43|14
1624929890000|2021-06-29 01:24:50|141.96|139.46|141.9|139.4|141.96|139.46|141.9|139.4|10
1624929900000|2021-06-29 01:25:00|141.97|139.47|141.99|139.49|141.99|139.49|141.91|139.41|14
1624929910000|2021-06-29 01:25:10|141.98|139.48|142.07|139.57|142.08|139.58|141.98|139.48|13
1624929920000|2021-06-29 01:25:20|142.08|139.58|141.95|139.45|142.08|139.58|141.95|139.45|22
1624929930000|2021-06-29 01:25:30|141.94|139.44|141.84|139.34|141.94|139.44|141.84|139.34|21
1624929940000|2021-06-29 01:25:40|141.85|139.35|141.71|139.21|141.86|139.36|141.69|139.19|22
1624929950000|2021-06-29 01:25:50|141.73|139.23|141.84|139.34|141.85|139.35|141.72|139.22|17
1624929960000|2021-06-29 01:26:00|141.83|139.33|141.95|139.45|141.97|139.47|141.8|139.3|25
1624929970000|2021-06-29 01:26:10|141.97|139.47|141.98|139.48|141.98|139.48|141.92|139.42|14
1624929980000|2021-06-29 01:26:20|141.96|139.46|141.88|139.38|141.97|139.47|141.88|139.38|9
1624929990000|2021-06-29 01:26:30|141.89|139.39|141.93|139.43|141.93|139.43|141.89|139.39|11
1624930000000|2021-06-29 01:26:40|141.92|139.42|141.91|139.41|141.93|139.43|141.88|139.38|11
1624930010000|2021-06-29 01:26:50|141.9|139.4|141.84|139.34|141.9|139.4|141.83|139.33|14
1624930020000|2021-06-29 01:27:00|141.86|139.36|142.02|139.52|142.02|139.52|141.85|139.35|16
1624930030000|2021-06-29 01:27:10|142.01|139.51|141.92|139.42|142.01|139.51|141.91|139.41|15
1624930040000|2021-06-29 01:27:20|141.93|139.43|141.89|139.39|141.93|139.43|141.89|139.39|8
1624930050000|2021-06-29 01:27:30|141.88|139.38|141.93|139.43|141.94|139.44|141.88|139.38|15
1624930060000|2021-06-29 01:27:40|141.91|139.41|141.91|139.41|141.94|139.44|141.89|139.39|13
1624930070000|2021-06-29 01:27:50|141.92|139.42|141.93|139.43|141.93|139.43|141.91|139.41|10
1624930080000|2021-06-29 01:28:00|141.92|139.42|141.94|139.44|141.94|139.44|141.9|139.4|10
1624930090000|2021-06-29 01:28:10|141.93|139.43|141.95|139.45|141.95|139.45|141.93|139.43|4
1624930100000|2021-06-29 01:28:20|141.96|139.46|141.91|139.41|141.96|139.46|141.89|139.39|12
1624930110000|2021-06-29 01:28:30|141.93|139.43|141.91|139.41|141.93|139.43|141.9|139.4|10
1624930120000|2021-06-29 01:28:40|141.92|139.42|141.92|139.42|141.93|139.43|141.9|139.4|12
1624930130000|2021-06-29 01:28:50|141.93|139.43|141.94|139.44|141.96|139.46|141.91|139.41|12
1624930140000|2021-06-29 01:29:00|141.92|139.42|142|139.5|142|139.5|141.92|139.42|15
1624930150000|2021-06-29 01:29:10|141.96|139.46|141.99|139.49|142.01|139.51|141.96|139.46|9
1624930160000|2021-06-29 01:29:20|142|139.5|141.86|139.36|142.02|139.52|141.86|139.36|13
1624930170000|2021-06-29 01:29:30|141.85|139.35|141.88|139.38|141.93|139.43|141.85|139.35|8
1624930180000|2021-06-29 01:29:40|141.87|139.37|141.85|139.35|141.87|139.37|141.84|139.34|7
1624930190000|2021-06-29 01:29:50|141.84|139.34|141.87|139.37|141.91|139.41|141.84|139.34|10
1624930200000|2021-06-29 01:30:00|141.86|139.36|141.8|139.3|141.88|139.38|141.8|139.3|18
1624930210000|2021-06-29 01:30:10|141.79|139.29|141.65|139.15|141.8|139.3|141.65|139.15|19
1624930220000|2021-06-29 01:30:20|141.64|139.14|141.74|139.24|141.78|139.28|141.64|139.14|14
1624930230000|2021-06-29 01:30:30|141.75|139.25|141.63|139.13|141.75|139.25|141.61|139.11|18
1624930240000|2021-06-29 01:30:40|141.62|139.12|141.68|139.18|141.69|139.19|141.61|139.11|16
1624930250000|2021-06-29 01:30:50|141.69|139.19|141.68|139.18|141.74|139.24|141.67|139.17|13
1624930260000|2021-06-29 01:31:00|141.69|139.19|141.78|139.28|141.78|139.28|141.69|139.19|11
1624930270000|2021-06-29 01:31:10|141.79|139.29|141.87|139.37|141.87|139.37|141.79|139.29|18
1624930280000|2021-06-29 01:31:20|141.9|139.4|141.88|139.38|141.92|139.42|141.84|139.34|17
1624930290000|2021-06-29 01:31:30|141.87|139.37|141.71|139.21|141.87|139.37|141.71|139.21|14
1624930300000|2021-06-29 01:31:40|141.72|139.22|141.71|139.21|141.73|139.23|141.7|139.2|8
1624930310000|2021-06-29 01:31:50|141.73|139.23|141.66|139.16|141.73|139.23|141.66|139.16|6
1624930320000|2021-06-29 01:32:00|141.65|139.15|141.67|139.17|141.68|139.18|141.65|139.15|13
1624930330000|2021-06-29 01:32:10|141.68|139.18|141.72|139.22|141.73|139.23|141.68|139.18|19
1624930340000|2021-06-29 01:32:20|141.71|139.21|141.63|139.13|141.72|139.22|141.6|139.1|13
1624930350000|2021-06-29 01:32:30|141.62|139.12|141.63|139.13|141.64|139.14|141.62|139.12|6
1624930360000|2021-06-29 01:32:40|141.62|139.12|141.57|139.07|141.63|139.13|141.57|139.07|11
1624930370000|2021-06-29 01:32:50|141.58|139.08|141.61|139.11|141.63|139.13|141.58|139.08|14
1624930380000|2021-06-29 01:33:00|141.62|139.12|141.49|138.99|141.62|139.12|141.35|138.85|24
1624930390000|2021-06-29 01:33:10|141.52|139.02|141.43|138.93|141.52|139.02|141.34|138.84|23
1624930400000|2021-06-29 01:33:20|141.44|138.94|141.46|138.96|141.47|138.97|141.42|138.92|20
1624930410000|2021-06-29 01:33:30|141.45|138.95|141.39|138.89|141.46|138.96|141.39|138.89|23
1624930420000|2021-06-29 01:33:40|141.38|138.88|141.43|138.93|141.48|138.98|141.34|138.84|21
1624930430000|2021-06-29 01:33:50|141.49|138.99|141.42|138.92|141.49|138.99|141.39|138.89|17
1624930440000|2021-06-29 01:34:00|141.36|138.86|141.35|138.85|141.37|138.87|141.34|138.84|9
1624930450000|2021-06-29 01:34:10|141.36|138.86|141.29|138.79|141.36|138.86|141.27|138.77|18
1624930460000|2021-06-29 01:34:20|141.26|138.76|141.17|138.67|141.26|138.76|141.17|138.67|16
1624930470000|2021-06-29 01:34:30|141.16|138.66|141.14|138.64|141.2|138.7|141.14|138.64|22
1624930480000|2021-06-29 01:34:40|141.13|138.63|141.11|138.61|141.18|138.68|141.08|138.58|12
1624930490000|2021-06-29 01:34:50|141.12|138.62|141.14|138.64|141.17|138.67|141.11|138.61|22
1624930500000|2021-06-29 01:35:00|141.13|138.63|141.25|138.75|141.26|138.76|141.11|138.61|18
1624930510000|2021-06-29 01:35:10|141.33|138.83|141.34|138.84|141.42|138.92|141.33|138.83|21
1624930520000|2021-06-29 01:35:20|141.32|138.82|141.14|138.64|141.33|138.83|141.14|138.64|14
1624930530000|2021-06-29 01:35:30|141.15|138.65|141.13|138.63|141.15|138.65|141.1|138.6|19
1624930540000|2021-06-29 01:35:40|141.1|138.6|141.08|138.58|141.19|138.69|141.08|138.58|15
1624930550000|2021-06-29 01:35:50|141.09|138.59|141.07|138.57|141.11|138.61|141.06|138.56|11
1624930560000|2021-06-29 01:36:00|141.08|138.58|141.27|138.77|141.27|138.77|141.08|138.58|18
1624930570000|2021-06-29 01:36:10|141.28|138.78|141.24|138.74|141.29|138.79|141.23|138.73|15
1624930580000|2021-06-29 01:36:20|141.22|138.72|141.24|138.74|141.24|138.74|141.17|138.67|13
1624930590000|2021-06-29 01:36:30|141.23|138.73|141.21|138.71|141.23|138.73|141.17|138.67|9
1624930600000|2021-06-29 01:36:40|141.2|138.7|141.16|138.66|141.21|138.71|141.15|138.65|9
1624930610000|2021-06-29 01:36:50|141.15|138.65|141.13|138.63|141.15|138.65|141.09|138.59|14
1624930620000|2021-06-29 01:37:00|141.12|138.62|141.19|138.69|141.19|138.69|141.12|138.62|10
1624930630000|2021-06-29 01:37:10|141.2|138.7|141.3|138.8|141.31|138.81|141.2|138.7|18
1624930640000|2021-06-29 01:37:20|141.32|138.82|141.15|138.65|141.33|138.83|141.13|138.63|20
1624930650000|2021-06-29 01:37:30|141.16|138.66|141.18|138.68|141.21|138.71|141.11|138.61|14
1624930660000|2021-06-29 01:37:40|141.2|138.7|141.16|138.66|141.22|138.72|141.16|138.66|12
1624930670000|2021-06-29 01:37:50|141.11|138.61|141.06|138.56|141.11|138.61|141|138.5|19
1624930680000|2021-06-29 01:38:00|141.07|138.57|141.18|138.68|141.19|138.69|141.03|138.53|24
1624930690000|2021-06-29 01:38:10|141.2|138.7|141.31|138.81|141.31|138.81|141.17|138.67|18
1624930700000|2021-06-29 01:38:20|141.33|138.83|141.11|138.61|141.33|138.83|141.11|138.61|21
1624930710000|2021-06-29 01:38:30|141.1|138.6|141.16|138.66|141.19|138.69|141.1|138.6|17
1624930720000|2021-06-29 01:38:40|141.15|138.65|141.13|138.63|141.24|138.74|141.13|138.63|15
1624930730000|2021-06-29 01:38:50|141.11|138.61|141.17|138.67|141.17|138.67|141.11|138.61|7
1624930740000|2021-06-29 01:39:00|141.18|138.68|141.32|138.82|141.33|138.83|141.15|138.65|23
1624930750000|2021-06-29 01:39:10|141.31|138.81|141.2|138.7|141.31|138.81|141.16|138.66|20
1624930760000|2021-06-29 01:39:20|141.21|138.71|141.27|138.77|141.27|138.77|141.21|138.71|15
1624930770000|2021-06-29 01:39:30|141.25|138.75|141.18|138.68|141.29|138.79|141.18|138.68|16
1624930780000|2021-06-29 01:39:40|141.19|138.69|141.11|138.61|141.19|138.69|141.1|138.6|14
1624930790000|2021-06-29 01:39:50|141.13|138.63|141.2|138.7|141.24|138.74|141.13|138.63|16
1624930800000|2021-06-29 01:40:00|141.21|138.71|141.28|138.78|141.28|138.78|141.19|138.69|12
1624930810000|2021-06-29 01:40:10|141.29|138.79|141.26|138.76|141.35|138.85|141.26|138.76|16
1624930820000|2021-06-29 01:40:20|141.25|138.75|141.29|138.79|141.3|138.8|141.25|138.75|8
1624930830000|2021-06-29 01:40:30|141.28|138.78|141.29|138.79|141.29|138.79|141.27|138.77|10
1624930840000|2021-06-29 01:40:40|141.28|138.78|141.17|138.67|141.31|138.81|141.17|138.67|15
1624930850000|2021-06-29 01:40:50|141.16|138.66|141.18|138.68|141.19|138.69|141.15|138.65|12
1624930860000|2021-06-29 01:41:00|141.17|138.67|141.21|138.71|141.21|138.71|141.15|138.65|14
1624930870000|2021-06-29 01:41:10|141.25|138.75|141.29|138.79|141.29|138.79|141.24|138.74|17
1624930880000|2021-06-29 01:41:20|141.28|138.78|141.22|138.72|141.28|138.78|141.17|138.67|16
1624930890000|2021-06-29 01:41:30|141.21|138.71|141.23|138.73|141.24|138.74|141.21|138.71|4
1624930900000|2021-06-29 01:41:40|141.24|138.74|141.34|138.84|141.35|138.85|141.23|138.73|18
1624930910000|2021-06-29 01:41:50|141.33|138.83|141.51|139.01|141.51|139.01|141.33|138.83|15
1624930920000|2021-06-29 01:42:00|141.53|139.03|141.55|139.05|141.59|139.09|141.49|138.99|23
1624930930000|2021-06-29 01:42:10|141.53|139.03|141.41|138.91|141.54|139.04|141.41|138.91|15
1624930940000|2021-06-29 01:42:20|141.4|138.9|141.27|138.77|141.4|138.9|141.24|138.74|23
1624930950000|2021-06-29 01:42:30|141.28|138.78|141.33|138.83|141.36|138.86|141.27|138.77|16
1624930960000|2021-06-29 01:42:40|141.34|138.84|141.3|138.8|141.35|138.85|141.29|138.79|13
1624930970000|2021-06-29 01:42:50|141.29|138.79|141.5|139|141.52|139.02|141.26|138.76|24
1624930980000|2021-06-29 01:43:00|141.48|138.98|141.58|139.08|141.63|139.13|141.45|138.95|26
1624930990000|2021-06-29 01:43:10|141.57|139.07|141.42|138.92|141.57|139.07|141.39|138.89|21
1624931000000|2021-06-29 01:43:20|141.41|138.91|141.22|138.72|141.41|138.91|141.22|138.72|22
1624931010000|2021-06-29 01:43:30|141.23|138.73|141.26|138.76|141.26|138.76|141.21|138.71|15
1624931020000|2021-06-29 01:43:40|141.25|138.75|141.3|138.8|141.3|138.8|141.25|138.75|10
1624931030000|2021-06-29 01:43:50|141.29|138.79|141.31|138.81|141.33|138.83|141.26|138.76|16
1624931040000|2021-06-29 01:44:00|141.3|138.8|141.35|138.85|141.41|138.91|141.3|138.8|21
1624931050000|2021-06-29 01:44:10|141.34|138.84|141.39|138.89|141.43|138.93|141.34|138.84|13
1624931060000|2021-06-29 01:44:20|141.4|138.9|141.37|138.87|141.42|138.92|141.35|138.85|15
1624931070000|2021-06-29 01:44:30|141.36|138.86|141.22|138.72|141.38|138.88|141.21|138.71|19
1624931080000|2021-06-29 01:44:40|141.21|138.71|141.21|138.71|141.24|138.74|141.2|138.7|14
1624931090000|2021-06-29 01:44:50|141.22|138.72|141.2|138.7|141.25|138.75|141.2|138.7|21
1624931100000|2021-06-29 01:45:00|141.19|138.69|141.18|138.68|141.19|138.69|141.06|138.56|22
1624931110000|2021-06-29 01:45:10|141.19|138.69|141.24|138.74|141.24|138.74|141.18|138.68|9
1624931120000|2021-06-29 01:45:20|141.25|138.75|141.22|138.72|141.25|138.75|141.22|138.72|10
1624931130000|2021-06-29 01:45:30|141.24|138.74|141.37|138.87|141.42|138.92|141.24|138.74|13
1624931140000|2021-06-29 01:45:40|141.39|138.89|141.38|138.88|141.42|138.92|141.37|138.87|15
1624931150000|2021-06-29 01:45:50|141.37|138.87|141.57|139.07|141.58|139.08|141.37|138.87|25
1624931160000|2021-06-29 01:46:00|141.58|139.08|141.58|139.08|141.59|139.09|141.52|139.02|20
1624931170000|2021-06-29 01:46:10|141.59|139.09|141.71|139.21|141.71|139.21|141.58|139.08|11
1624931180000|2021-06-29 01:46:20|141.7|139.2|141.68|139.18|141.75|139.25|141.67|139.17|20
1624931190000|2021-06-29 01:46:30|141.67|139.17|141.56|139.06|141.7|139.2|141.56|139.06|15
1624931200000|2021-06-29 01:46:40|141.54|139.04|141.42|138.92|141.57|139.07|141.42|138.92|21
1624931210000|2021-06-29 01:46:50|141.41|138.91|141.39|138.89|141.44|138.94|141.39|138.89|9
1624931220000|2021-06-29 01:47:00|141.38|138.88|141.44|138.94|141.44|138.94|141.38|138.88|22
1624931230000|2021-06-29 01:47:10|141.45|138.95|141.36|138.86|141.46|138.96|141.36|138.86|16
1624931240000|2021-06-29 01:47:20|141.37|138.87|141.31|138.81|141.37|138.87|141.26|138.76|16
1624931250000|2021-06-29 01:47:30|141.29|138.79|141.2|138.7|141.33|138.83|141.2|138.7|19
1624931260000|2021-06-29 01:47:40|141.18|138.68|141.16|138.66|141.18|138.68|141.13|138.63|13
1624931270000|2021-06-29 01:47:50|141.14|138.64|141.15|138.65|141.22|138.72|141.12|138.62|20
1624931280000|2021-06-29 01:48:00|141.16|138.66|141.18|138.68|141.18|138.68|141.15|138.65|11
1624931290000|2021-06-29 01:48:10|141.19|138.69|141.16|138.66|141.27|138.77|141.16|138.66|21
1624931300000|2021-06-29 01:48:20|141.17|138.67|141.22|138.72|141.25|138.75|141.16|138.66|16
1624931310000|2021-06-29 01:48:30|141.23|138.73|141.25|138.75|141.29|138.79|141.22|138.72|14
1624931320000|2021-06-29 01:48:40|141.26|138.76|141.36|138.86|141.36|138.86|141.26|138.76|13
1624931330000|2021-06-29 01:48:50|141.37|138.87|141.37|138.87|141.38|138.88|141.36|138.86|5
1624931340000|2021-06-29 01:49:00|141.38|138.88|141.41|138.91|141.42|138.92|141.38|138.88|7
1624931350000|2021-06-29 01:49:10|141.42|138.92|141.26|138.76|141.42|138.92|141.26|138.76|15
1624931360000|2021-06-29 01:49:20|141.27|138.77|141.3|138.8|141.31|138.81|141.26|138.76|8
1624931370000|2021-06-29 01:49:30|141.25|138.75|141.19|138.69|141.29|138.79|141.19|138.69|12
1624931380000|2021-06-29 01:49:40|141.2|138.7|141.16|138.66|141.2|138.7|141.12|138.62|15
1624931390000|2021-06-29 01:49:50|141.17|138.67|141.19|138.69|141.22|138.72|141.15|138.65|10
1624931400000|2021-06-29 01:50:00|141.2|138.7|141.33|138.83|141.34|138.84|141.2|138.7|18
1624931410000|2021-06-29 01:50:10|141.32|138.82|141.4|138.9|141.41|138.91|141.32|138.82|14
1624931420000|2021-06-29 01:50:20|141.41|138.91|141.47|138.97|141.49|138.99|141.4|138.9|21
1624931430000|2021-06-29 01:50:30|141.48|138.98|141.35|138.85|141.54|139.04|141.35|138.85|27
1624931440000|2021-06-29 01:50:40|141.34|138.84|141.29|138.79|141.37|138.87|141.29|138.79|16
1624931450000|2021-06-29 01:50:50|141.27|138.77|141.19|138.69|141.27|138.77|141.18|138.68|15
1624931460000|2021-06-29 01:51:00|141.18|138.68|141.28|138.78|141.28|138.78|141.18|138.68|11
1624931470000|2021-06-29 01:51:10|141.29|138.79|141.3|138.8|141.35|138.85|141.28|138.78|17
1624931480000|2021-06-29 01:51:20|141.31|138.81|141.27|138.77|141.35|138.85|141.27|138.77|17
1624931490000|2021-06-29 01:51:30|141.28|138.78|141.27|138.77|141.33|138.83|141.26|138.76|12
1624931500000|2021-06-29 01:51:40|141.28|138.78|141.37|138.87|141.37|138.87|141.28|138.78|11
1624931510000|2021-06-29 01:51:50|141.41|138.91|141.49|138.99|141.49|138.99|141.41|138.91|17
1624931520000|2021-06-29 01:52:00|141.48|138.98|141.4|138.9|141.49|138.99|141.4|138.9|13
1624931530000|2021-06-29 01:52:10|141.39|138.89|141.43|138.93|141.43|138.93|141.36|138.86|13
1624931540000|2021-06-29 01:52:20|141.42|138.92|141.39|138.89|141.47|138.97|141.38|138.88|10
1624931550000|2021-06-29 01:52:30|141.38|138.88|141.35|138.85|141.39|138.89|141.34|138.84|15
1624931560000|2021-06-29 01:52:40|141.34|138.84|141.33|138.83|141.36|138.86|141.33|138.83|12
1624931570000|2021-06-29 01:52:50|141.34|138.84|141.31|138.81|141.35|138.85|141.31|138.81|7
1624931580000|2021-06-29 01:53:00|141.32|138.82|141.32|138.82|141.34|138.84|141.3|138.8|12
1624931590000|2021-06-29 01:53:10|141.33|138.83|141.3|138.8|141.33|138.83|141.24|138.74|17
1624931600000|2021-06-29 01:53:20|141.31|138.81|141.37|138.87|141.37|138.87|141.31|138.81|13
1624931610000|2021-06-29 01:53:30|141.46|138.96|141.55|139.05|141.59|139.09|141.46|138.96|10
1624931620000|2021-06-29 01:53:40|141.54|139.04|141.57|139.07|141.57|139.07|141.42|138.92|23
1624931630000|2021-06-29 01:53:50|141.58|139.08|141.56|139.06|141.69|139.19|141.55|139.05|18
1624931640000|2021-06-29 01:54:00|141.55|139.05|141.6|139.1|141.6|139.1|141.47|138.97|17
1624931650000|2021-06-29 01:54:10|141.59|139.09|141.62|139.12|141.7|139.2|141.59|139.09|19
1624931660000|2021-06-29 01:54:20|141.6|139.1|141.57|139.07|141.6|139.1|141.56|139.06|14
1624931670000|2021-06-29 01:54:30|141.56|139.06|141.46|138.96|141.57|139.07|141.46|138.96|8
1624931680000|2021-06-29 01:54:40|141.45|138.95|141.43|138.93|141.48|138.98|141.38|138.88|15
1624931690000|2021-06-29 01:54:50|141.44|138.94|141.46|138.96|141.51|139.01|141.44|138.94|15
1624931700000|2021-06-29 01:55:00|141.47|138.97|141.55|139.05|141.55|139.05|141.45|138.95|15
1624931710000|2021-06-29 01:55:10|141.54|139.04|141.56|139.06|141.56|139.06|141.53|139.03|11
1624931720000|2021-06-29 01:55:20|141.55|139.05|141.61|139.11|141.63|139.13|141.55|139.05|15
1624931730000|2021-06-29 01:55:30|141.64|139.14|141.62|139.12|141.65|139.15|141.61|139.11|13
1624931740000|2021-06-29 01:55:40|141.6|139.1|141.63|139.13|141.64|139.14|141.6|139.1|11
1624931750000|2021-06-29 01:55:50|141.64|139.14|141.62|139.12|141.67|139.17|141.62|139.12|18
1624931760000|2021-06-29 01:56:00|141.63|139.13|141.65|139.15|141.65|139.15|141.63|139.13|4
1624931770000|2021-06-29 01:56:10|141.66|139.16|141.76|139.26|141.77|139.27|141.66|139.16|18
1624931780000|2021-06-29 01:56:20|141.75|139.25|141.76|139.26|141.76|139.26|141.74|139.24|11
1624931790000|2021-06-29 01:56:30|141.77|139.27|141.82|139.32|141.83|139.33|141.77|139.27|10
1624931800000|2021-06-29 01:56:40|141.83|139.33|141.79|139.29|141.83|139.33|141.79|139.29|6
1624931810000|2021-06-29 01:56:50|141.78|139.28|141.68|139.18|141.78|139.28|141.68|139.18|20
1624931820000|2021-06-29 01:57:00|141.69|139.19|141.74|139.24|141.75|139.25|141.69|139.19|17
1624931830000|2021-06-29 01:57:10|141.75|139.25|141.76|139.26|141.8|139.3|141.74|139.24|17
1624931840000|2021-06-29 01:57:20|141.75|139.25|141.67|139.17|141.75|139.25|141.67|139.17|17
1624931850000|2021-06-29 01:57:30|141.66|139.16|141.6|139.1|141.67|139.17|141.6|139.1|20
1624931860000|2021-06-29 01:57:40|141.61|139.11|141.62|139.12|141.67|139.17|141.61|139.11|13
1624931870000|2021-06-29 01:57:50|141.61|139.11|141.59|139.09|141.62|139.12|141.59|139.09|6
1624931880000|2021-06-29 01:58:00|141.6|139.1|141.58|139.08|141.61|139.11|141.57|139.07|11
1624931890000|2021-06-29 01:58:10|141.59|139.09|141.58|139.08|141.6|139.1|141.57|139.07|11
1624931900000|2021-06-29 01:58:20|141.57|139.07|141.56|139.06|141.6|139.1|141.54|139.04|17
1624931910000|2021-06-29 01:58:30|141.55|139.05|141.53|139.03|141.56|139.06|141.53|139.03|11
1624931920000|2021-06-29 01:58:40|141.54|139.04|141.52|139.02|141.55|139.05|141.51|139.01|13
1624931930000|2021-06-29 01:58:50|141.51|139.01|141.52|139.02|141.52|139.02|141.51|139.01|6
1624931940000|2021-06-29 01:59:00|141.51|139.01|141.54|139.04|141.56|139.06|141.5|139|14
1624931950000|2021-06-29 01:59:10|141.55|139.05|141.63|139.13|141.64|139.14|141.55|139.05|14
1624931960000|2021-06-29 01:59:20|141.62|139.12|141.61|139.11|141.64|139.14|141.58|139.08|17
1624931970000|2021-06-29 01:59:30|141.6|139.1|141.56|139.06|141.66|139.16|141.55|139.05|22
1624931980000|2021-06-29 01:59:40|141.55|139.05|141.54|139.04|141.57|139.07|141.53|139.03|19
1624931990000|2021-06-29 01:59:50|141.53|139.03|141.58|139.08|141.6|139.1|141.52|139.02|11
1624932000000|2021-06-29 02:00:00|141.57|139.07|141.61|139.11|141.64|139.14|141.57|139.07|13
1624932010000|2021-06-29 02:00:10|141.6|139.1|141.61|139.11|141.61|139.11|141.58|139.08|15
1624932020000|2021-06-29 02:00:20|141.62|139.12|141.62|139.12|141.65|139.15|141.6|139.1|15
1624932030000|2021-06-29 02:00:30|141.64|139.14|141.58|139.08|141.64|139.14|141.57|139.07|15
1624932040000|2021-06-29 02:00:40|141.59|139.09|141.56|139.06|141.6|139.1|141.54|139.04|16
1624932050000|2021-06-29 02:00:50|141.55|139.05|141.59|139.09|141.6|139.1|141.55|139.05|17
1624932060000|2021-06-29 02:01:00|141.6|139.1|141.64|139.14|141.65|139.15|141.59|139.09|14
1624932070000|2021-06-29 02:01:10|141.63|139.13|141.61|139.11|141.65|139.15|141.61|139.11|13
1624932080000|2021-06-29 02:01:20|141.62|139.12|141.63|139.13|141.64|139.14|141.62|139.12|7
1624932090000|2021-06-29 02:01:30|141.62|139.12|141.6|139.1|141.64|139.14|141.6|139.1|15
1624932100000|2021-06-29 02:01:40|141.61|139.11|141.62|139.12|141.62|139.12|141.61|139.11|2
1624932110000|2021-06-29 02:01:50|141.61|139.11|141.62|139.12|141.64|139.14|141.61|139.11|12
1624932120000|2021-06-29 02:02:00|141.63|139.13|141.56|139.06|141.63|139.13|141.53|139.03|18
1624932130000|2021-06-29 02:02:10|141.52|139.02|141.58|139.08|141.58|139.08|141.48|138.98|16
1624932140000|2021-06-29 02:02:20|141.59|139.09|141.59|139.09|141.59|139.09|141.57|139.07|5
1624932150000|2021-06-29 02:02:30|141.58|139.08|141.59|139.09|141.61|139.11|141.58|139.08|12
1624932160000|2021-06-29 02:02:40|141.61|139.11|141.62|139.12|141.62|139.12|141.58|139.08|17
1624932170000|2021-06-29 02:02:50|141.64|139.14|141.68|139.18|141.71|139.21|141.64|139.14|13
1624932180000|2021-06-29 02:03:00|141.66|139.16|141.71|139.21|141.71|139.21|141.66|139.16|15
1624932190000|2021-06-29 02:03:10|141.72|139.22|141.73|139.23|141.76|139.26|141.72|139.22|7
1624932200000|2021-06-29 02:03:20|141.74|139.24|141.82|139.32|141.85|139.35|141.72|139.22|17
1624932210000|2021-06-29 02:03:30|141.84|139.34|141.9|139.4|141.91|139.41|141.84|139.34|19
1624932220000|2021-06-29 02:03:40|141.89|139.39|141.93|139.43|141.94|139.44|141.89|139.39|17
1624932230000|2021-06-29 02:03:50|141.94|139.44|141.95|139.45|141.99|139.49|141.94|139.44|8
1624932240000|2021-06-29 02:04:00|141.93|139.43|141.93|139.43|141.95|139.45|141.92|139.42|13
1624932250000|2021-06-29 02:04:10|141.92|139.42|141.84|139.34|141.92|139.42|141.79|139.29|27
1624932260000|2021-06-29 02:04:20|141.83|139.33|141.95|139.45|141.97|139.47|141.82|139.32|19
1624932270000|2021-06-29 02:04:30|141.96|139.46|142.1|139.6|142.1|139.6|141.96|139.46|21
1624932280000|2021-06-29 02:04:40|142.09|139.59|142.16|139.66|142.17|139.67|142.09|139.59|19
1624932290000|2021-06-29 02:04:50|142.14|139.64|142.03|139.53|142.17|139.67|142|139.5|21
1624932300000|2021-06-29 02:05:00|142.02|139.52|142.01|139.51|142.03|139.53|142|139.5|18
1624932310000|2021-06-29 02:05:10|142.02|139.52|141.93|139.43|142.02|139.52|141.92|139.42|18
1624932320000|2021-06-29 02:05:20|141.92|139.42|141.99|139.49|141.99|139.49|141.92|139.42|16
1624932330000|2021-06-29 02:05:30|142|139.5|142.02|139.52|142.04|139.54|142|139.5|9
1624932340000|2021-06-29 02:05:40|142.03|139.53|142.12|139.62|142.12|139.62|142.03|139.53|20
1624932350000|2021-06-29 02:05:50|142.09|139.59|142.08|139.58|142.1|139.6|142.06|139.56|10
1624932360000|2021-06-29 02:06:00|142.07|139.57|142.08|139.58|142.1|139.6|142.07|139.57|14
1624932370000|2021-06-29 02:06:10|142.07|139.57|142.1|139.6|142.15|139.65|142.05|139.55|20
1624932380000|2021-06-29 02:06:20|142.11|139.61|142.08|139.58|142.11|139.61|142.08|139.58|13
1624932390000|2021-06-29 02:06:30|142.1|139.6|142.1|139.6|142.12|139.62|142.08|139.58|18
1624932400000|2021-06-29 02:06:40|142.08|139.58|142.09|139.59|142.09|139.59|142.08|139.58|6
1624932410000|2021-06-29 02:06:50|142.11|139.61|142.11|139.61|142.18|139.68|142.11|139.61|24
1624932420000|2021-06-29 02:07:00|142.12|139.62|142.16|139.66|142.17|139.67|142.11|139.61|18
1624932430000|2021-06-29 02:07:10|142.17|139.67|142.04|139.54|142.19|139.69|142.04|139.54|18
1624932440000|2021-06-29 02:07:20|142.05|139.55|142.1|139.6|142.11|139.61|142.04|139.54|17
1624932450000|2021-06-29 02:07:30|142.08|139.58|142.09|139.59|142.13|139.63|142.08|139.58|19
1624932460000|2021-06-29 02:07:40|142.11|139.61|142.07|139.57|142.12|139.62|142.07|139.57|13
1624932470000|2021-06-29 02:07:50|142.08|139.58|142.11|139.61|142.11|139.61|142.08|139.58|9
1624932480000|2021-06-29 02:08:00|142.1|139.6|142.08|139.58|142.13|139.63|142.04|139.54|19
1624932490000|2021-06-29 02:08:10|142.09|139.59|142.07|139.57|142.11|139.61|142.06|139.56|15
1624932500000|2021-06-29 02:08:20|142.08|139.58|142.08|139.58|142.12|139.62|142.08|139.58|12
1624932510000|2021-06-29 02:08:30|142.07|139.57|142.03|139.53|142.08|139.58|142.03|139.53|12
1624932520000|2021-06-29 02:08:40|142.02|139.52|142.03|139.53|142.08|139.58|141.99|139.49|20
1624932530000|2021-06-29 02:08:50|142|139.5|142.11|139.61|142.11|139.61|141.98|139.48|9
1624932540000|2021-06-29 02:09:00|142.08|139.58|142.09|139.59|142.11|139.61|142.07|139.57|15
1624932550000|2021-06-29 02:09:10|142.1|139.6|142.13|139.63|142.13|139.63|142.07|139.57|18
1624932560000|2021-06-29 02:09:20|142.12|139.62|142.06|139.56|142.15|139.65|142.06|139.56|18
1624932570000|2021-06-29 02:09:30|142.05|139.55|142.04|139.54|142.06|139.56|142.04|139.54|12
1624932580000|2021-06-29 02:09:40|142.05|139.55|142.07|139.57|142.09|139.59|142.04|139.54|15
1624932590000|2021-06-29 02:09:50|142.08|139.58|142.07|139.57|142.08|139.58|142.06|139.56|6
1624932600000|2021-06-29 02:10:00|142.09|139.59|142.14|139.64|142.15|139.65|142.06|139.56|18
1624932610000|2021-06-29 02:10:10|142.18|139.68|142.05|139.55|142.18|139.68|142.04|139.54|23
1624932620000|2021-06-29 02:10:20|142.03|139.53|142|139.5|142.04|139.54|141.9|139.4|24
1624932630000|2021-06-29 02:10:30|141.98|139.48|141.96|139.46|141.98|139.48|141.89|139.39|16
1624932640000|2021-06-29 02:10:40|141.95|139.45|141.84|139.34|141.95|139.45|141.84|139.34|14
1624932650000|2021-06-29 02:10:50|141.86|139.36|141.78|139.28|141.86|139.36|141.78|139.28|17
1624932660000|2021-06-29 02:11:00|141.79|139.29|141.8|139.3|141.83|139.33|141.79|139.29|14
1624932670000|2021-06-29 02:11:10|141.79|139.29|141.8|139.3|141.81|139.31|141.79|139.29|9
1624932680000|2021-06-29 02:11:20|141.79|139.29|141.85|139.35|141.86|139.36|141.76|139.26|16
1624932690000|2021-06-29 02:11:30|141.84|139.34|141.79|139.29|141.85|139.35|141.77|139.27|16
1624932700000|2021-06-29 02:11:40|141.8|139.3|141.79|139.29|141.8|139.3|141.78|139.28|12
1624932710000|2021-06-29 02:11:50|141.78|139.28|141.86|139.36|141.86|139.36|141.77|139.27|16
1624932720000|2021-06-29 02:12:00|141.85|139.35|142.1|139.6|142.14|139.64|141.83|139.33|20
1624932730000|2021-06-29 02:12:10|142.08|139.58|142.03|139.53|142.09|139.59|142.02|139.52|14
1624932740000|2021-06-29 02:12:20|142.02|139.52|142.08|139.58|142.14|139.64|142.02|139.52|19
1624932750000|2021-06-29 02:12:30|142.06|139.56|142.09|139.59|142.1|139.6|142.06|139.56|13
1624932760000|2021-06-29 02:12:40|142.1|139.6|142.1|139.6|142.1|139.6|142.08|139.58|9
1624932770000|2021-06-29 02:12:50|142.09|139.59|142.19|139.69|142.19|139.69|142.08|139.58|12
1624932780000|2021-06-29 02:13:00|142.2|139.7|142.17|139.67|142.24|139.74|142.16|139.66|13
1624932790000|2021-06-29 02:13:10|142.16|139.66|142.1|139.6|142.2|139.7|142.1|139.6|18
1624932800000|2021-06-29 02:13:20|142.11|139.61|142.07|139.57|142.11|139.61|142.05|139.55|15
1624932810000|2021-06-29 02:13:30|142.05|139.55|142.12|139.62|142.12|139.62|142.04|139.54|12
1624932820000|2021-06-29 02:13:40|142.15|139.65|142.11|139.61|142.17|139.67|142.09|139.59|13
1624932830000|2021-06-29 02:13:50|142.1|139.6|142.06|139.56|142.14|139.64|142.06|139.56|13
1624932840000|2021-06-29 02:14:00|142.04|139.54|142.06|139.56|142.07|139.57|142.03|139.53|12
1624932850000|2021-06-29 02:14:10|142.05|139.55|142.04|139.54|142.06|139.56|142.03|139.53|14
1624932860000|2021-06-29 02:14:20|142.03|139.53|142.04|139.54|142.04|139.54|142.01|139.51|16
1624932870000|2021-06-29 02:14:30|142.03|139.53|141.98|139.48|142.06|139.56|141.97|139.47|14
1624932880000|2021-06-29 02:14:40|141.99|139.49|142.03|139.53|142.05|139.55|141.97|139.47|10
1624932890000|2021-06-29 02:14:50|142.08|139.58|142.07|139.57|142.11|139.61|142.06|139.56|16
1624932900000|2021-06-29 02:15:00|142.06|139.56|141.99|139.49|142.07|139.57|141.99|139.49|19
1624932910000|2021-06-29 02:15:10|142|139.5|141.95|139.45|142|139.5|141.93|139.43|17
1624932920000|2021-06-29 02:15:20|141.94|139.44|141.92|139.42|141.94|139.44|141.92|139.42|11
1624932930000|2021-06-29 02:15:30|141.9|139.4|141.91|139.41|141.93|139.43|141.9|139.4|4
1624932940000|2021-06-29 02:15:40|141.9|139.4|141.93|139.43|141.93|139.43|141.9|139.4|8
1624932950000|2021-06-29 02:15:50|141.92|139.42|141.93|139.43|141.93|139.43|141.92|139.42|6
1624932960000|2021-06-29 02:16:00|141.92|139.42|141.9|139.4|141.92|139.42|141.89|139.39|6
1624932970000|2021-06-29 02:16:10|141.88|139.38|141.87|139.37|141.9|139.4|141.87|139.37|6
1624932980000|2021-06-29 02:16:20|141.86|139.36|141.87|139.37|141.91|139.41|141.83|139.33|16
1624932990000|2021-06-29 02:16:30|141.89|139.39|141.86|139.36|141.91|139.41|141.86|139.36|14
1624933000000|2021-06-29 02:16:40|141.87|139.37|141.87|139.37|141.88|139.38|141.86|139.36|12
1624933010000|2021-06-29 02:16:50|141.86|139.36|141.84|139.34|141.88|139.38|141.84|139.34|18
1624933020000|2021-06-29 02:17:00|141.83|139.33|141.82|139.32|141.84|139.34|141.81|139.31|13
1624933030000|2021-06-29 02:17:10|141.81|139.31|141.79|139.29|141.82|139.32|141.79|139.29|7
1624933040000|2021-06-29 02:17:20|141.78|139.28|141.89|139.39|141.89|139.39|141.78|139.28|16
1624933050000|2021-06-29 02:17:30|141.88|139.38|141.8|139.3|141.88|139.38|141.79|139.29|17
1624933060000|2021-06-29 02:17:40|141.79|139.29|141.78|139.28|141.8|139.3|141.78|139.28|8
1624933070000|2021-06-29 02:17:50|141.77|139.27|141.83|139.33|141.85|139.35|141.77|139.27|11
1624933080000|2021-06-29 02:18:00|141.84|139.34|141.82|139.32|141.84|139.34|141.81|139.31|11
1624933090000|2021-06-29 02:18:10|141.81|139.31|141.83|139.33|141.83|139.33|141.81|139.31|9
1624933100000|2021-06-29 02:18:20|141.82|139.32|141.73|139.23|141.82|139.32|141.73|139.23|15
1624933110000|2021-06-29 02:18:30|141.72|139.22|141.72|139.22|141.74|139.24|141.71|139.21|9
1624933120000|2021-06-29 02:18:40|141.71|139.21|141.68|139.18|141.72|139.22|141.68|139.18|6
1624933130000|2021-06-29 02:18:50|141.67|139.17|141.71|139.21|141.71|139.21|141.64|139.14|8
1624933140000|2021-06-29 02:19:00|141.7|139.2|141.66|139.16|141.7|139.2|141.64|139.14|14
1624933150000|2021-06-29 02:19:10|141.67|139.17|141.73|139.23|141.73|139.23|141.65|139.15|16
1624933160000|2021-06-29 02:19:20|141.74|139.24|141.74|139.24|141.74|139.24|141.7|139.2|13
1624933170000|2021-06-29 02:19:30|141.75|139.25|141.71|139.21|141.77|139.27|141.7|139.2|22
1624933180000|2021-06-29 02:19:40|141.72|139.22|141.82|139.32|141.82|139.32|141.71|139.21|22
1624933190000|2021-06-29 02:19:50|141.83|139.33|142.01|139.51|142.05|139.55|141.83|139.33|25
1624933200000|2021-06-29 02:20:00|142.03|139.53|142.05|139.55|142.05|139.55|142|139.5|16
1624933210000|2021-06-29 02:20:10|142.04|139.54|142.04|139.54|142.05|139.55|141.99|139.49|15
1624933220000|2021-06-29 02:20:20|142.03|139.53|142.23|139.73|142.25|139.75|142.03|139.53|20
1624933230000|2021-06-29 02:20:30|142.21|139.71|142.17|139.67|142.27|139.77|142.17|139.67|22
1624933240000|2021-06-29 02:20:40|142.15|139.65|142.09|139.59|142.17|139.67|142.06|139.56|27
1624933250000|2021-06-29 02:20:50|142.08|139.58|142.07|139.57|142.09|139.59|142.04|139.54|16
1624933260000|2021-06-29 02:21:00|142.06|139.56|142.12|139.62|142.21|139.71|142.05|139.55|23
1624933270000|2021-06-29 02:21:10|142.13|139.63|142.08|139.58|142.2|139.7|142.05|139.55|24
1624933280000|2021-06-29 02:21:20|142.04|139.54|141.93|139.43|142.04|139.54|141.93|139.43|18
1624933290000|2021-06-29 02:21:30|141.91|139.41|141.87|139.37|141.97|139.47|141.87|139.37|18
1624933300000|2021-06-29 02:21:40|141.86|139.36|141.82|139.32|141.92|139.42|141.82|139.32|18
1624933310000|2021-06-29 02:21:50|141.81|139.31|141.79|139.29|141.87|139.37|141.75|139.25|28
1624933320000|2021-06-29 02:22:00|141.81|139.31|141.79|139.29|141.81|139.31|141.77|139.27|13
1624933330000|2021-06-29 02:22:10|141.77|139.27|141.68|139.18|141.78|139.28|141.67|139.17|14
1624933340000|2021-06-29 02:22:20|141.65|139.15|141.66|139.16|141.68|139.18|141.61|139.11|20
1624933350000|2021-06-29 02:22:30|141.67|139.17|141.65|139.15|141.69|139.19|141.63|139.13|20
1624933360000|2021-06-29 02:22:40|141.64|139.14|141.65|139.15|141.69|139.19|141.64|139.14|17
1624933370000|2021-06-29 02:22:50|141.64|139.14|141.59|139.09|141.67|139.17|141.58|139.08|23
1624933380000|2021-06-29 02:23:00|141.58|139.08|141.58|139.08|141.62|139.12|141.54|139.04|16
1624933390000|2021-06-29 02:23:10|141.59|139.09|141.6|139.1|141.64|139.14|141.59|139.09|17
1624933400000|2021-06-29 02:23:20|141.61|139.11|141.63|139.13|141.64|139.14|141.59|139.09|17
1624933410000|2021-06-29 02:23:30|141.64|139.14|141.65|139.15|141.66|139.16|141.63|139.13|12
1624933420000|2021-06-29 02:23:40|141.71|139.21|141.77|139.27|141.77|139.27|141.71|139.21|9
1624933430000|2021-06-29 02:23:50|141.81|139.31|141.84|139.34|141.9|139.4|141.77|139.27|20
1624933440000|2021-06-29 02:24:00|141.85|139.35|141.9|139.4|141.92|139.42|141.84|139.34|18
1624933450000|2021-06-29 02:24:10|141.89|139.39|141.71|139.21|141.92|139.42|141.69|139.19|21
1624933460000|2021-06-29 02:24:20|141.69|139.19|141.63|139.13|141.71|139.21|141.63|139.13|18
1624933470000|2021-06-29 02:24:30|141.67|139.17|141.64|139.14|141.67|139.17|141.62|139.12|14
1624933480000|2021-06-29 02:24:40|141.69|139.19|141.69|139.19|141.75|139.25|141.65|139.15|17
1624933490000|2021-06-29 02:24:50|141.68|139.18|141.71|139.21|141.72|139.22|141.63|139.13|20
1624933500000|2021-06-29 02:25:00|141.72|139.22|141.55|139.05|141.72|139.22|141.55|139.05|23
1624933510000|2021-06-29 02:25:10|141.57|139.07|141.55|139.05|141.57|139.07|141.5|139|9
1624933520000|2021-06-29 02:25:20|141.56|139.06|141.55|139.05|141.62|139.12|141.54|139.04|18
1624933530000|2021-06-29 02:25:30|141.54|139.04|141.56|139.06|141.56|139.06|141.53|139.03|11
1624933540000|2021-06-29 02:25:40|141.57|139.07|141.54|139.04|141.57|139.07|141.53|139.03|15
1624933550000|2021-06-29 02:25:50|141.53|139.03|141.55|139.05|141.57|139.07|141.51|139.01|12
1624933560000|2021-06-29 02:26:00|141.56|139.06|141.57|139.07|141.63|139.13|141.55|139.05|19
1624933570000|2021-06-29 02:26:10|141.56|139.06|141.55|139.05|141.56|139.06|141.53|139.03|13
1624933580000|2021-06-29 02:26:20|141.56|139.06|141.54|139.04|141.58|139.08|141.51|139.01|15
1624933590000|2021-06-29 02:26:30|141.53|139.03|141.51|139.01|141.53|139.03|141.49|138.99|18
1624933600000|2021-06-29 02:26:40|141.5|139|141.5|139|141.5|139|141.48|138.98|3
1624933610000|2021-06-29 02:26:50|141.51|139.01|141.2|138.7|141.51|139.01|141.14|138.64|27
1624933620000|2021-06-29 02:27:00|141.15|138.65|141.13|138.63|141.28|138.78|141.13|138.63|28
1624933630000|2021-06-29 02:27:10|141.14|138.64|140.95|138.45|141.14|138.64|140.94|138.44|31
1624933640000|2021-06-29 02:27:20|140.96|138.46|141.02|138.52|141.04|138.54|140.95|138.45|23
1624933650000|2021-06-29 02:27:30|141.01|138.51|140.93|138.43|141.02|138.52|140.89|138.39|17
1624933660000|2021-06-29 02:27:40|140.92|138.42|140.88|138.38|140.93|138.43|140.84|138.34|23
1624933670000|2021-06-29 02:27:50|140.85|138.35|140.79|138.29|140.86|138.36|140.69|138.19|24
1624933680000|2021-06-29 02:28:00|140.8|138.3|140.86|138.36|140.86|138.36|140.72|138.22|22
1624933690000|2021-06-29 02:28:10|140.83|138.33|140.76|138.26|140.83|138.33|140.69|138.19|19
1624933700000|2021-06-29 02:28:20|140.77|138.27|140.79|138.29|140.82|138.32|140.76|138.26|15
1624933710000|2021-06-29 02:28:30|140.8|138.3|140.85|138.35|140.89|138.39|140.78|138.28|25
1624933720000|2021-06-29 02:28:40|140.86|138.36|140.85|138.35|140.92|138.42|140.84|138.34|19
1624933730000|2021-06-29 02:28:50|140.84|138.34|140.73|138.23|140.85|138.35|140.72|138.22|26
1624933740000|2021-06-29 02:29:00|140.72|138.22|140.64|138.14|140.72|138.22|140.63|138.13|13
1624933750000|2021-06-29 02:29:10|140.66|138.16|140.62|138.12|140.66|138.16|140.62|138.12|11
1624933760000|2021-06-29 02:29:20|140.61|138.11|140.56|138.06|140.62|138.12|140.49|137.99|20
1624933770000|2021-06-29 02:29:30|140.54|138.04|140.45|137.95|140.54|138.04|140.43|137.93|27
1624933780000|2021-06-29 02:29:40|140.43|137.93|140.45|137.95|140.57|138.07|140.43|137.93|28
1624933790000|2021-06-29 02:29:50|140.48|137.98|140.41|137.91|140.5|138|140.35|137.85|24
1624933800000|2021-06-29 02:30:00|140.39|137.89|140.37|137.87|140.43|137.93|140.25|137.75|26
1624933810000|2021-06-29 02:30:10|140.39|137.89|140.49|137.99|140.49|137.99|140.36|137.86|21
1624933820000|2021-06-29 02:30:20|140.5|138|140.41|137.91|140.52|138.02|140.41|137.91|21
1624933830000|2021-06-29 02:30:30|140.39|137.89|140.38|137.88|140.45|137.95|140.37|137.87|13
1624933840000|2021-06-29 02:30:40|140.37|137.87|140.38|137.88|140.44|137.94|140.36|137.86|11
1624933850000|2021-06-29 02:30:50|140.37|137.87|140.22|137.72|140.4|137.9|140.22|137.72|15
1624933860000|2021-06-29 02:31:00|140.21|137.71|140.34|137.84|140.37|137.87|140.21|137.71|18
1624933870000|2021-06-29 02:31:10|140.33|137.83|140.34|137.84|140.35|137.85|140.29|137.79|20
1624933880000|2021-06-29 02:31:20|140.35|137.85|140.44|137.94|140.45|137.95|140.35|137.85|18
1624933890000|2021-06-29 02:31:30|140.45|137.95|140.4|137.9|140.5|138|140.4|137.9|21
1624933900000|2021-06-29 02:31:40|140.42|137.92|140.41|137.91|140.43|137.93|140.36|137.86|19
1624933910000|2021-06-29 02:31:50|140.4|137.9|140.46|137.96|140.51|138.01|140.4|137.9|18
1624933920000|2021-06-29 02:32:00|140.47|137.97|140.54|138.04|140.55|138.05|140.45|137.95|16
1624933930000|2021-06-29 02:32:10|140.53|138.03|140.6|138.1|140.6|138.1|140.52|138.02|19
1624933940000|2021-06-29 02:32:20|140.61|138.11|140.6|138.1|140.61|138.11|140.59|138.09|13
1624933950000|2021-06-29 02:32:30|140.59|138.09|140.59|138.09|140.61|138.11|140.59|138.09|8
1624933960000|2021-06-29 02:32:40|140.58|138.08|140.47|137.97|140.58|138.08|140.47|137.97|13
1624933970000|2021-06-29 02:32:50|140.49|137.99|140.54|138.04|140.54|138.04|140.4|137.9|19
1624933980000|2021-06-29 02:33:00|140.53|138.03|140.52|138.02|140.54|138.04|140.52|138.02|9
1624933990000|2021-06-29 02:33:10|140.51|138.01|140.63|138.13|140.63|138.13|140.51|138.01|14
1624934000000|2021-06-29 02:33:20|140.67|138.17|140.59|138.09|140.69|138.19|140.54|138.04|23
1624934010000|2021-06-29 02:33:30|140.6|138.1|140.6|138.1|140.61|138.11|140.57|138.07|15
1624934020000|2021-06-29 02:33:40|140.59|138.09|140.53|138.03|140.59|138.09|140.53|138.03|9
1624934030000|2021-06-29 02:33:50|140.51|138.01|140.44|137.94|140.52|138.02|140.44|137.94|22
1624934040000|2021-06-29 02:34:00|140.45|137.95|140.42|137.92|140.59|138.09|140.41|137.91|23
1624934050000|2021-06-29 02:34:10|140.41|137.91|140.41|137.91|140.43|137.93|140.39|137.89|21
1624934060000|2021-06-29 02:34:20|140.4|137.9|140.12|137.62|140.4|137.9|140.12|137.62|26
1624934070000|2021-06-29 02:34:30|140.06|137.56|139.96|137.46|140.06|137.56|139.88|137.38|19
1624934080000|2021-06-29 02:34:40|139.95|137.45|140.25|137.75|140.26|137.76|139.94|137.44|23
1624934090000|2021-06-29 02:34:50|140.24|137.74|140.31|137.81|140.33|137.83|140.15|137.65|25
1624934100000|2021-06-29 02:35:00|140.33|137.83|140.09|137.59|140.33|137.83|140.09|137.59|23
1624934110000|2021-06-29 02:35:10|140.1|137.6|140.2|137.7|140.2|137.7|140.05|137.55|24
1624934120000|2021-06-29 02:35:20|140.22|137.72|140.21|137.71|140.35|137.85|140.19|137.69|24
1624934130000|2021-06-29 02:35:30|140.2|137.7|140.24|137.74|140.24|137.74|140.19|137.69|10
1624934140000|2021-06-29 02:35:40|140.25|137.75|140.33|137.83|140.38|137.88|140.24|137.74|20
1624934150000|2021-06-29 02:35:50|140.34|137.84|140.25|137.75|140.36|137.86|140.23|137.73|12
1624934160000|2021-06-29 02:36:00|140.26|137.76|140.13|137.63|140.29|137.79|140.13|137.63|20
1624934170000|2021-06-29 02:36:10|140.14|137.64|140.07|137.57|140.23|137.73|140.05|137.55|28
1624934180000|2021-06-29 02:36:20|140.05|137.55|140.1|137.6|140.17|137.67|140.04|137.54|21
1624934190000|2021-06-29 02:36:30|140.09|137.59|139.89|137.39|140.09|137.59|139.89|137.39|22
1624934200000|2021-06-29 02:36:40|139.9|137.4|139.96|137.46|139.96|137.46|139.74|137.24|22
1624934210000|2021-06-29 02:36:50|139.95|137.45|139.92|137.42|139.96|137.46|139.9|137.4|9
1624934220000|2021-06-29 02:37:00|139.88|137.38|139.98|137.48|140.02|137.52|139.87|137.37|17
1624934230000|2021-06-29 02:37:10|139.99|137.49|139.94|137.44|140.05|137.55|139.94|137.44|18
1624934240000|2021-06-29 02:37:20|139.93|137.43|139.85|137.35|139.95|137.45|139.83|137.33|19
1624934250000|2021-06-29 02:37:30|139.81|137.31|139.92|137.42|139.92|137.42|139.76|137.26|12
1624934260000|2021-06-29 02:37:40|139.91|137.41|139.92|137.42|139.92|137.42|139.88|137.38|6
1624934270000|2021-06-29 02:37:50|139.94|137.44|139.96|137.46|139.97|137.47|139.91|137.41|14
1624934280000|2021-06-29 02:38:00|139.97|137.47|139.93|137.43|140.01|137.51|139.93|137.43|14
1624934290000|2021-06-29 02:38:10|139.94|137.44|139.79|137.29|139.95|137.45|139.76|137.26|22
1624934300000|2021-06-29 02:38:20|139.78|137.28|139.59|137.09|139.79|137.29|139.59|137.09|21
1624934310000|2021-06-29 02:38:30|139.65|137.15|139.81|137.31|139.81|137.31|139.61|137.11|22
1624934320000|2021-06-29 02:38:40|139.82|137.32|139.76|137.26|139.82|137.32|139.76|137.26|15
1624934330000|2021-06-29 02:38:50|139.73|137.23|139.75|137.25|139.86|137.36|139.73|137.23|24
1624934340000|2021-06-29 02:39:00|139.77|137.27|139.82|137.32|139.88|137.38|139.76|137.26|18
1624934350000|2021-06-29 02:39:10|139.8|137.3|139.87|137.37|139.92|137.42|139.79|137.29|12
1624934360000|2021-06-29 02:39:20|139.85|137.35|139.91|137.41|139.97|137.47|139.84|137.34|12
1624934370000|2021-06-29 02:39:30|139.92|137.42|139.99|137.49|139.99|137.49|139.92|137.42|3
1624934380000|2021-06-29 02:39:40|140.02|137.52|140.02|137.52|140.05|137.55|140.02|137.52|9
1624934390000|2021-06-29 02:39:50|140.06|137.56|140.03|137.53|140.09|137.59|140.02|137.52|16
1624934400000|2021-06-29 02:40:00|140.02|137.52|140.06|137.56|140.06|137.56|140.02|137.52|10
1624934410000|2021-06-29 02:40:10|140.07|137.57|140.1|137.6|140.17|137.67|140.06|137.56|19
1624934420000|2021-06-29 02:40:20|140.11|137.61|140.09|137.59|140.17|137.67|140.07|137.57|22
1624934430000|2021-06-29 02:40:30|140.08|137.58|140.15|137.65|140.15|137.65|140.05|137.55|14
1624934440000|2021-06-29 02:40:40|140.13|137.63|140.08|137.58|140.13|137.63|140.07|137.57|12
1624934450000|2021-06-29 02:40:50|140.11|137.61|140.1|137.6|140.16|137.66|140.1|137.6|12
1624934460000|2021-06-29 02:41:00|140.09|137.59|140.14|137.64|140.15|137.65|140.08|137.58|13
1624934470000|2021-06-29 02:41:10|140.15|137.65|140.09|137.59|140.15|137.65|140.08|137.58|11
1624934480000|2021-06-29 02:41:20|140.07|137.57|140.07|137.57|140.08|137.58|140.04|137.54|13
1624934490000|2021-06-29 02:41:30|140.05|137.55|140.05|137.55|140.08|137.58|140.05|137.55|13
1624934500000|2021-06-29 02:41:40|140.04|137.54|140.08|137.58|140.08|137.58|140.02|137.52|13
1624934510000|2021-06-29 02:41:50|140.07|137.57|140|137.5|140.08|137.58|140|137.5|14
1624934520000|2021-06-29 02:42:00|139.99|137.49|139.97|137.47|140.01|137.51|139.97|137.47|9
1624934530000|2021-06-29 02:42:10|139.96|137.46|140.04|137.54|140.07|137.57|139.96|137.46|19
1624934540000|2021-06-29 02:42:20|140.05|137.55|140.05|137.55|140.08|137.58|140.02|137.52|17
1624934550000|2021-06-29 02:42:30|140.04|137.54|140.1|137.6|140.11|137.61|140.04|137.54|16
1624934560000|2021-06-29 02:42:40|140.09|137.59|140.08|137.58|140.1|137.6|140.06|137.56|9
1624934570000|2021-06-29 02:42:50|140.07|137.57|140.08|137.58|140.08|137.58|140.07|137.57|6
1624934580000|2021-06-29 02:43:00|140.06|137.56|140.11|137.61|140.12|137.62|140.06|137.56|13
1624934590000|2021-06-29 02:43:10|140.09|137.59|140.04|137.54|140.12|137.62|140.03|137.53|15
1624934600000|2021-06-29 02:43:20|140.03|137.53|140.03|137.53|140.04|137.54|140.03|137.53|5
1624934610000|2021-06-29 02:43:30|140.02|137.52|140.08|137.58|140.08|137.58|140.02|137.52|11
1624934620000|2021-06-29 02:43:40|140.07|137.57|140.05|137.55|140.1|137.6|140.05|137.55|15
1624934630000|2021-06-29 02:43:50|140.04|137.54|140.01|137.51|140.07|137.57|140.01|137.51|14
1624934640000|2021-06-29 02:44:00|140.02|137.52|140.07|137.57|140.08|137.58|140.02|137.52|7
1624934650000|2021-06-29 02:44:10|140.03|137.53|139.79|137.29|140.03|137.53|139.79|137.29|23
1624934660000|2021-06-29 02:44:20|139.78|137.28|139.77|137.27|139.79|137.29|139.71|137.21|26
1624934670000|2021-06-29 02:44:30|139.78|137.28|139.87|137.37|139.87|137.37|139.77|137.27|20
1624934680000|2021-06-29 02:44:40|139.86|137.36|139.73|137.23|139.95|137.45|139.73|137.23|25
1624934690000|2021-06-29 02:44:50|139.72|137.22|139.75|137.25|139.79|137.29|139.67|137.17|25
1624934700000|2021-06-29 02:45:00|139.74|137.24|139.71|137.21|139.78|137.28|139.71|137.21|17
1624934710000|2021-06-29 02:45:10|139.68|137.18|139.65|137.15|139.68|137.18|139.6|137.1|20
1624934720000|2021-06-29 02:45:20|139.66|137.16|139.76|137.26|139.76|137.26|139.66|137.16|13
1624934730000|2021-06-29 02:45:30|139.77|137.27|139.94|137.44|139.94|137.44|139.73|137.23|22
1624934740000|2021-06-29 02:45:40|139.95|137.45|139.99|137.49|139.99|137.49|139.9|137.4|19
1624934750000|2021-06-29 02:45:50|140|137.5|139.9|137.4|140|137.5|139.89|137.39|20
1624934760000|2021-06-29 02:46:00|139.91|137.41|139.99|137.49|139.99|137.49|139.89|137.39|12
1624934770000|2021-06-29 02:46:10|140|137.5|140.06|137.56|140.06|137.56|139.97|137.47|15
1624934780000|2021-06-29 02:46:20|140.05|137.55|139.91|137.41|140.05|137.55|139.91|137.41|17
1624934790000|2021-06-29 02:46:30|139.92|137.42|139.92|137.42|139.98|137.48|139.92|137.42|14
1624934800000|2021-06-29 02:46:40|139.93|137.43|139.78|137.28|139.93|137.43|139.78|137.28|25
1624934810000|2021-06-29 02:46:50|139.82|137.32|139.89|137.39|139.9|137.4|139.76|137.26|20
1624934820000|2021-06-29 02:47:00|139.88|137.38|139.81|137.31|139.9|137.4|139.81|137.31|17
1624934830000|2021-06-29 02:47:10|139.8|137.3|139.69|137.19|139.8|137.3|139.64|137.14|24
1624934840000|2021-06-29 02:47:20|139.68|137.18|139.74|137.24|139.76|137.26|139.67|137.17|24
1624934850000|2021-06-29 02:47:30|139.75|137.25|139.69|137.19|139.77|137.27|139.65|137.15|18
1624934860000|2021-06-29 02:47:40|139.7|137.2|139.7|137.2|139.72|137.22|139.67|137.17|18
1624934870000|2021-06-29 02:47:50|139.72|137.22|139.76|137.26|139.8|137.3|139.7|137.2|20
1624934880000|2021-06-29 02:48:00|139.75|137.25|139.69|137.19|139.75|137.25|139.67|137.17|16
1624934890000|2021-06-29 02:48:10|139.67|137.17|139.62|137.12|139.7|137.2|139.62|137.12|15
1624934900000|2021-06-29 02:48:20|139.64|137.14|139.58|137.08|139.64|137.14|139.51|137.01|16
1624934910000|2021-06-29 02:48:30|139.6|137.1|139.48|136.98|139.6|137.1|139.48|136.98|29
1624934920000|2021-06-29 02:48:40|139.53|137.03|139.59|137.09|139.59|137.09|139.5|137|18
1624934930000|2021-06-29 02:48:50|139.58|137.08|139.5|137|139.58|137.08|139.5|137|11
1624934940000|2021-06-29 02:49:00|139.51|137.01|139.4|136.9|139.52|137.02|139.4|136.9|15
1624934950000|2021-06-29 02:49:10|139.39|136.89|139.48|136.98|139.48|136.98|139.39|136.89|19
1624934960000|2021-06-29 02:49:20|139.47|136.97|139.41|136.91|139.52|137.02|139.41|136.91|18
1624934970000|2021-06-29 02:49:30|139.42|136.92|139.38|136.88|139.42|136.92|139.38|136.88|7
1624934980000|2021-06-29 02:49:40|139.37|136.87|139.34|136.84|139.38|136.88|139.34|136.84|9
1624934990000|2021-06-29 02:49:50|139.35|136.85|139.38|136.88|139.38|136.88|139.32|136.82|16
1624935000000|2021-06-29 02:50:00|139.36|136.86|139.34|136.84|139.36|136.86|139.33|136.83|17
1624935010000|2021-06-29 02:50:10|139.35|136.85|139.17|136.67|139.36|136.86|139.17|136.67|18
1624935020000|2021-06-29 02:50:20|139.21|136.71|138.94|136.44|139.3|136.8|138.94|136.44|21
1624935030000|2021-06-29 02:50:30|138.92|136.42|139.08|136.58|139.16|136.66|138.91|136.41|29
1624935040000|2021-06-29 02:50:40|139.09|136.59|139.18|136.68|139.18|136.68|139.04|136.54|16
1624935050000|2021-06-29 02:50:50|139.17|136.67|139.2|136.7|139.2|136.7|139.12|136.62|17
1624935060000|2021-06-29 02:51:00|139.19|136.69|139.11|136.61|139.22|136.72|139.07|136.57|21
1624935070000|2021-06-29 02:51:10|139.1|136.6|139.09|136.59|139.11|136.61|139.03|136.53|14
1624935080000|2021-06-29 02:51:20|139.08|136.58|139.06|136.56|139.08|136.58|139.03|136.53|12
1624935090000|2021-06-29 02:51:30|139.07|136.57|139.09|136.59|139.12|136.62|139.06|136.56|16
1624935100000|2021-06-29 02:51:40|139.08|136.58|139.05|136.55|139.08|136.58|139.05|136.55|8
1624935110000|2021-06-29 02:51:50|139.06|136.56|139.1|136.6|139.1|136.6|139.06|136.56|6
1624935120000|2021-06-29 02:52:00|139.09|136.59|139.09|136.59|139.11|136.61|139.07|136.57|7
1624935130000|2021-06-29 02:52:10|139.11|136.61|139.03|136.53|139.11|136.61|139.02|136.52|15
1624935140000|2021-06-29 02:52:20|139.02|136.52|138.99|136.49|139.05|136.55|138.99|136.49|14
1624935150000|2021-06-29 02:52:30|139|136.5|139.01|136.51|139.02|136.52|138.98|136.48|13
1624935160000|2021-06-29 02:52:40|139.02|136.52|139.02|136.52|139.04|136.54|139.01|136.51|16
1624935170000|2021-06-29 02:52:50|139.01|136.51|138.97|136.47|139.04|136.54|138.97|136.47|18
1624935180000|2021-06-29 02:53:00|138.96|136.46|138.82|136.32|138.98|136.48|138.77|136.27|21
1624935190000|2021-06-29 02:53:10|138.81|136.31|138.83|136.33|138.84|136.34|138.79|136.29|21
1624935200000|2021-06-29 02:53:20|138.82|136.32|138.82|136.32|138.87|136.37|138.8|136.3|14
1624935210000|2021-06-29 02:53:30|138.81|136.31|138.92|136.42|138.97|136.47|138.79|136.29|11
1624935220000|2021-06-29 02:53:40|138.93|136.43|138.96|136.46|138.98|136.48|138.89|136.39|23
1624935230000|2021-06-29 02:53:50|138.98|136.48|138.9|136.4|138.98|136.48|138.9|136.4|15
1624935240000|2021-06-29 02:54:00|138.89|136.39|139.02|136.52|139.02|136.52|138.89|136.39|18
1624935250000|2021-06-29 02:54:10|139.03|136.53|139.01|136.51|139.03|136.53|139.01|136.51|6
1624935260000|2021-06-29 02:54:20|138.99|136.49|138.99|136.49|139|136.5|138.97|136.47|9
1624935270000|2021-06-29 02:54:30|139|136.5|139.04|136.54|139.05|136.55|138.99|136.49|10
1624935280000|2021-06-29 02:54:40|139.05|136.55|139.02|136.52|139.05|136.55|139.01|136.51|11
1624935290000|2021-06-29 02:54:50|139.01|136.51|139.05|136.55|139.05|136.55|139|136.5|11
1624935300000|2021-06-29 02:55:00|139.03|136.53|139.04|136.54|139.05|136.55|138.99|136.49|11
1624935310000|2021-06-29 02:55:10|139.03|136.53|138.91|136.41|139.03|136.53|138.91|136.41|17
1624935320000|2021-06-29 02:55:20|138.86|136.36|138.8|136.3|138.86|136.36|138.8|136.3|14
1624935330000|2021-06-29 02:55:30|138.81|136.31|138.83|136.33|138.88|136.38|138.79|136.29|17
1624935340000|2021-06-29 02:55:40|138.82|136.32|138.75|136.25|138.82|136.32|138.73|136.23|21
1624935350000|2021-06-29 02:55:50|138.76|136.26|138.84|136.34|138.85|136.35|138.74|136.24|14
1624935360000|2021-06-29 02:56:00|138.85|136.35|138.82|136.32|138.86|136.36|138.81|136.31|12
1624935370000|2021-06-29 02:56:10|138.83|136.33|138.8|136.3|138.83|136.33|138.77|136.27|17
1624935380000|2021-06-29 02:56:20|138.79|136.29|138.8|136.3|138.83|136.33|138.79|136.29|9
1624935390000|2021-06-29 02:56:30|138.79|136.29|138.77|136.27|138.79|136.29|138.77|136.27|2
1624935400000|2021-06-29 02:56:40|138.78|136.28|138.68|136.18|138.82|136.32|138.68|136.18|21
1624935410000|2021-06-29 02:56:50|138.67|136.17|138.7|136.2|138.72|136.22|138.67|136.17|18
1624935420000|2021-06-29 02:57:00|138.69|136.19|138.65|136.15|138.69|136.19|138.64|136.14|9
1624935430000|2021-06-29 02:57:10|138.64|136.14|138.65|136.15|138.67|136.17|138.57|136.07|21
1624935440000|2021-06-29 02:57:20|138.64|136.14|138.7|136.2|138.73|136.23|138.64|136.14|23
1624935450000|2021-06-29 02:57:30|138.69|136.19|138.71|136.21|138.72|136.22|138.69|136.19|11
1624935460000|2021-06-29 02:57:40|138.72|136.22|138.72|136.22|138.72|136.22|138.7|136.2|6
1624935470000|2021-06-29 02:57:50|138.71|136.21|138.79|136.29|138.79|136.29|138.71|136.21|8
1624935480000|2021-06-29 02:58:00|138.8|136.3|138.77|136.27|138.81|136.31|138.76|136.26|15
1624935490000|2021-06-29 02:58:10|138.78|136.28|138.72|136.22|138.81|136.31|138.72|136.22|16
1624935500000|2021-06-29 02:58:20|138.73|136.23|138.71|136.21|138.73|136.23|138.7|136.2|12
1624935510000|2021-06-29 02:58:30|138.7|136.2|138.73|136.23|138.73|136.23|138.7|136.2|5
1624935520000|2021-06-29 02:58:40|138.74|136.24|138.74|136.24|138.77|136.27|138.73|136.23|12
1624935530000|2021-06-29 02:58:50|138.75|136.25|138.77|136.27|138.77|136.27|138.75|136.25|9
1624935540000|2021-06-29 02:59:00|138.78|136.28|138.73|136.23|138.78|136.28|138.72|136.22|14
1624935550000|2021-06-29 02:59:10|138.74|136.24|138.75|136.25|138.76|136.26|138.72|136.22|14
1624935560000|2021-06-29 02:59:20|138.76|136.26|138.77|136.27|138.78|136.28|138.75|136.25|10
1624935570000|2021-06-29 02:59:30|138.78|136.28|138.71|136.21|138.78|136.28|138.71|136.21|5
1624935580000|2021-06-29 02:59:40|138.7|136.2|138.71|136.21|138.71|136.21|138.7|136.2|6
1624935590000|2021-06-29 02:59:50|138.72|136.22|138.76|136.26|138.76|136.26|138.72|136.22|11
1624935600000|2021-06-29 03:00:00|138.75|136.25|138.86|136.36|138.86|136.36|138.75|136.25|19
1624935610000|2021-06-29 03:00:10|138.87|136.37|139.03|136.53|139.04|136.54|138.87|136.37|18
1624935620000|2021-06-29 03:00:20|139.04|136.54|139.04|136.54|139.06|136.56|139.03|136.53|12
1624935630000|2021-06-29 03:00:30|139.05|136.55|139.02|136.52|139.06|136.56|139.01|136.51|13
1624935640000|2021-06-29 03:00:40|139.01|136.51|138.98|136.48|139.03|136.53|138.98|136.48|11
1624935650000|2021-06-29 03:00:50|138.97|136.47|138.8|136.3|138.97|136.47|138.8|136.3|16
1624935660000|2021-06-29 03:01:00|138.79|136.29|138.84|136.34|138.84|136.34|138.79|136.29|16
1624935670000|2021-06-29 03:01:10|138.83|136.33|138.89|136.39|138.89|136.39|138.82|136.32|13
1624935680000|2021-06-29 03:01:20|138.9|136.4|138.84|136.34|138.9|136.4|138.8|136.3|18
1624935690000|2021-06-29 03:01:30|138.83|136.33|138.9|136.4|138.9|136.4|138.82|136.32|16
1624935700000|2021-06-29 03:01:40|138.89|136.39|138.91|136.41|138.93|136.43|138.88|136.38|14
1624935710000|2021-06-29 03:01:50|138.9|136.4|138.95|136.45|138.95|136.45|138.89|136.39|11
1624935720000|2021-06-29 03:02:00|138.94|136.44|139|136.5|139|136.5|138.92|136.42|19
1624935730000|2021-06-29 03:02:10|138.99|136.49|138.97|136.47|139.06|136.56|138.97|136.47|10
1624935740000|2021-06-29 03:02:20|138.96|136.46|138.97|136.47|138.97|136.47|138.92|136.42|17
1624935750000|2021-06-29 03:02:30|138.96|136.46|138.97|136.47|138.97|136.47|138.96|136.46|8
1624935760000|2021-06-29 03:02:40|138.98|136.48|139|136.5|139.03|136.53|138.97|136.47|12
1624935770000|2021-06-29 03:02:50|139.01|136.51|138.97|136.47|139.03|136.53|138.97|136.47|12
1624935780000|2021-06-29 03:03:00|138.96|136.46|138.79|136.29|138.96|136.46|138.78|136.28|14
1624935790000|2021-06-29 03:03:10|138.78|136.28|138.65|136.15|138.78|136.28|138.64|136.14|14
1624935800000|2021-06-29 03:03:20|138.64|136.14|138.59|136.09|138.68|136.18|138.59|136.09|16
1624935810000|2021-06-29 03:03:30|138.57|136.07|138.59|136.09|138.61|136.11|138.57|136.07|12
1624935820000|2021-06-29 03:03:40|138.58|136.08|138.57|136.07|138.58|136.08|138.56|136.06|5
1624935830000|2021-06-29 03:03:50|138.58|136.08|138.56|136.06|138.59|136.09|138.55|136.05|13
1624935840000|2021-06-29 03:04:00|138.57|136.07|138.59|136.09|138.59|136.09|138.54|136.04|14
1624935850000|2021-06-29 03:04:10|138.6|136.1|138.69|136.19|138.69|136.19|138.6|136.1|14
1624935860000|2021-06-29 03:04:20|138.68|136.18|138.68|136.18|138.69|136.19|138.67|136.17|11
1624935870000|2021-06-29 03:04:30|138.69|136.19|138.65|136.15|138.69|136.19|138.65|136.15|14
1624935880000|2021-06-29 03:04:40|138.64|136.14|138.64|136.14|138.65|136.15|138.64|136.14|3
1624935890000|2021-06-29 03:04:50|138.65|136.15|138.73|136.23|138.73|136.23|138.64|136.14|10
1624935900000|2021-06-29 03:05:00|138.74|136.24|138.75|136.25|138.75|136.25|138.73|136.23|11
1624935910000|2021-06-29 03:05:10|138.74|136.24|138.71|136.21|138.74|136.24|138.71|136.21|9
1624935920000|2021-06-29 03:05:20|138.72|136.22|138.85|136.35|138.85|136.35|138.71|136.21|16
1624935930000|2021-06-29 03:05:30|138.86|136.36|138.89|136.39|138.89|136.39|138.85|136.35|8
1624935940000|2021-06-29 03:05:40|138.88|136.38|138.89|136.39|138.89|136.39|138.81|136.31|15
1624935950000|2021-06-29 03:05:50|138.92|136.42|138.95|136.45|138.95|136.45|138.92|136.42|5
1624935960000|2021-06-29 03:06:00|138.96|136.46|138.84|136.34|138.98|136.48|138.84|136.34|22
1624935970000|2021-06-29 03:06:10|138.85|136.35|138.83|136.33|138.85|136.35|138.82|136.32|12
1624935980000|2021-06-29 03:06:20|138.84|136.34|138.87|136.37|138.88|136.38|138.82|136.32|11
1624935990000|2021-06-29 03:06:30|138.88|136.38|138.88|136.38|138.89|136.39|138.86|136.36|13
1624936000000|2021-06-29 03:06:40|138.87|136.37|138.87|136.37|138.89|136.39|138.86|136.36|14
1624936010000|2021-06-29 03:06:50|138.88|136.38|138.92|136.42|138.92|136.42|138.87|136.37|17
1624936020000|2021-06-29 03:07:00|138.91|136.41|138.83|136.33|138.95|136.45|138.83|136.33|23
1624936030000|2021-06-29 03:07:10|138.79|136.29|138.77|136.27|138.79|136.29|138.77|136.27|12
1624936040000|2021-06-29 03:07:20|138.78|136.28|138.86|136.36|138.86|136.36|138.77|136.27|16
1624936050000|2021-06-29 03:07:30|138.87|136.37|138.79|136.29|138.87|136.37|138.79|136.29|12
1624936060000|2021-06-29 03:07:40|138.8|136.3|138.7|136.2|138.8|136.3|138.7|136.2|11
1624936070000|2021-06-29 03:07:50|138.71|136.21|138.65|136.15|138.75|136.25|138.65|136.15|16
1624936080000|2021-06-29 03:08:00|138.64|136.14|138.71|136.21|138.73|136.23|138.64|136.14|14
1624936090000|2021-06-29 03:08:10|138.72|136.22|138.77|136.27|138.77|136.27|138.71|136.21|16
1624936100000|2021-06-29 03:08:20|138.76|136.26|138.8|136.3|138.8|136.3|138.76|136.26|12
1624936110000|2021-06-29 03:08:30|138.81|136.31|138.81|136.31|138.81|136.31|138.8|136.3|5
1624936120000|2021-06-29 03:08:40|138.82|136.32|138.82|136.32|138.82|136.32|138.81|136.31|5
1624936130000|2021-06-29 03:08:50|138.83|136.33|138.87|136.37|138.88|136.38|138.83|136.33|9
1624936140000|2021-06-29 03:09:00|138.88|136.38|138.89|136.39|138.9|136.4|138.86|136.36|9
1624936150000|2021-06-29 03:09:10|138.9|136.4|138.88|136.38|138.9|136.4|138.88|136.38|7
1624936160000|2021-06-29 03:09:20|138.87|136.37|138.83|136.33|138.88|136.38|138.83|136.33|9
1624936170000|2021-06-29 03:09:30|138.84|136.34|138.8|136.3|138.84|136.34|138.79|136.29|10
1624936180000|2021-06-29 03:09:40|138.79|136.29|138.89|136.39|138.89|136.39|138.78|136.28|12
1624936190000|2021-06-29 03:09:50|138.9|136.4|138.92|136.42|138.92|136.42|138.88|136.38|10
1624936200000|2021-06-29 03:10:00|138.93|136.43|138.98|136.48|138.98|136.48|138.93|136.43|8
1624936210000|2021-06-29 03:10:10|138.99|136.49|139|136.5|139.02|136.52|138.98|136.48|11
1624936220000|2021-06-29 03:10:20|139.03|136.53|139.2|136.7|139.21|136.71|139.03|136.53|17
1624936230000|2021-06-29 03:10:30|139.21|136.71|139.17|136.67|139.24|136.74|139.17|136.67|17
1624936240000|2021-06-29 03:10:40|139.18|136.68|139.13|136.63|139.18|136.68|139.12|136.62|11
1624936250000|2021-06-29 03:10:50|139.12|136.62|139.06|136.56|139.15|136.65|139.06|136.56|18
1624936260000|2021-06-29 03:11:00|139.07|136.57|139.11|136.61|139.11|136.61|139.07|136.57|6
1624936270000|2021-06-29 03:11:10|139.12|136.62|139.12|136.62|139.13|136.63|139.1|136.6|13
1624936280000|2021-06-29 03:11:20|139.11|136.61|139.12|136.62|139.12|136.62|139.09|136.59|10
1624936290000|2021-06-29 03:11:30|139.11|136.61|139.17|136.67|139.18|136.68|139.11|136.61|15
1624936300000|2021-06-29 03:11:40|139.18|136.68|139.19|136.69|139.19|136.69|139.14|136.64|8
1624936310000|2021-06-29 03:11:50|139.21|136.71|139.2|136.7|139.26|136.76|139.2|136.7|10
1624936320000|2021-06-29 03:12:00|139.19|136.69|139.16|136.66|139.2|136.7|139.14|136.64|13
1624936330000|2021-06-29 03:12:10|139.17|136.67|139.24|136.74|139.24|136.74|139.17|136.67|9
1624936340000|2021-06-29 03:12:20|139.23|136.73|139.11|136.61|139.23|136.73|139.11|136.61|14
1624936350000|2021-06-29 03:12:30|139.13|136.63|139.05|136.55|139.14|136.64|139.03|136.53|17
1624936360000|2021-06-29 03:12:40|139.06|136.56|139.05|136.55|139.06|136.56|139.01|136.51|15
1624936370000|2021-06-29 03:12:50|139.06|136.56|139.1|136.6|139.1|136.6|139.04|136.54|11
1624936380000|2021-06-29 03:13:00|139.11|136.61|139.07|136.57|139.13|136.63|139.07|136.57|12
1624936390000|2021-06-29 03:13:10|139.06|136.56|139.18|136.68|139.18|136.68|139.05|136.55|9
1624936400000|2021-06-29 03:13:20|139.19|136.69|139.18|136.68|139.21|136.71|139.16|136.66|13
1624936410000|2021-06-29 03:13:30|139.17|136.67|139.11|136.61|139.18|136.68|139.11|136.61|16
1624936420000|2021-06-29 03:13:40|139.12|136.62|139.18|136.68|139.18|136.68|139.12|136.62|15
1624936430000|2021-06-29 03:13:50|139.19|136.69|139.25|136.75|139.25|136.75|139.19|136.69|12
1624936440000|2021-06-29 03:14:00|139.26|136.76|139.25|136.75|139.26|136.76|139.19|136.69|16
1624936450000|2021-06-29 03:14:10|139.26|136.76|139.23|136.73|139.26|136.76|139.22|136.72|8
1624936460000|2021-06-29 03:14:20|139.24|136.74|139.21|136.71|139.24|136.74|139.19|136.69|11
1624936470000|2021-06-29 03:14:30|139.22|136.72|139.27|136.77|139.27|136.77|139.22|136.72|12
1624936480000|2021-06-29 03:14:40|139.26|136.76|139.28|136.78|139.32|136.82|139.26|136.76|18
1624936490000|2021-06-29 03:14:50|139.24|136.74|139.22|136.72|139.29|136.79|139.21|136.71|18
1624936500000|2021-06-29 03:15:00|139.23|136.73|139.22|136.72|139.25|136.75|139.22|136.72|16
1624936510000|2021-06-29 03:15:10|139.23|136.73|139.18|136.68|139.23|136.73|139.17|136.67|15
1624936520000|2021-06-29 03:15:20|139.2|136.7|139.22|136.72|139.25|136.75|139.19|136.69|15
1624936530000|2021-06-29 03:15:30|139.23|136.73|139.25|136.75|139.28|136.78|139.22|136.72|11
1624936540000|2021-06-29 03:15:40|139.26|136.76|139.4|136.9|139.4|136.9|139.25|136.75|17
1624936550000|2021-06-29 03:15:50|139.37|136.87|139.38|136.88|139.39|136.89|139.35|136.85|16
1624936560000|2021-06-29 03:16:00|139.37|136.87|139.3|136.8|139.38|136.88|139.3|136.8|9
1624936570000|2021-06-29 03:16:10|139.31|136.81|139.33|136.83|139.33|136.83|139.28|136.78|14
1624936580000|2021-06-29 03:16:20|139.37|136.87|139.32|136.82|139.38|136.88|139.32|136.82|12
1624936590000|2021-06-29 03:16:30|139.33|136.83|139.33|136.83|139.36|136.86|139.33|136.83|10
1624936600000|2021-06-29 03:16:40|139.34|136.84|139.38|136.88|139.38|136.88|139.34|136.84|8
1624936610000|2021-06-29 03:16:50|139.39|136.89|139.43|136.93|139.43|136.93|139.38|136.88|9
1624936620000|2021-06-29 03:17:00|139.42|136.92|139.41|136.91|139.42|136.92|139.39|136.89|6
1624936630000|2021-06-29 03:17:10|139.39|136.89|139.37|136.87|139.39|136.89|139.32|136.82|19
1624936640000|2021-06-29 03:17:20|139.36|136.86|139.42|136.92|139.48|136.98|139.36|136.86|14
1624936650000|2021-06-29 03:17:30|139.41|136.91|139.41|136.91|139.44|136.94|139.4|136.9|12
1624936660000|2021-06-29 03:17:40|139.43|136.93|139.42|136.92|139.43|136.93|139.39|136.89|19
1624936670000|2021-06-29 03:17:50|139.43|136.93|139.49|136.99|139.49|136.99|139.43|136.93|7
1624936680000|2021-06-29 03:18:00|139.5|137|139.5|137|139.54|137.04|139.5|137|12
1624936690000|2021-06-29 03:18:10|139.51|137.01|139.45|136.95|139.51|137.01|139.44|136.94|11
1624936700000|2021-06-29 03:18:20|139.46|136.96|139.47|136.97|139.48|136.98|139.43|136.93|9
1624936710000|2021-06-29 03:18:30|139.48|136.98|139.49|136.99|139.51|137.01|139.43|136.93|9
1624936720000|2021-06-29 03:18:40|139.52|137.02|139.49|136.99|139.52|137.02|139.48|136.98|9
1624936730000|2021-06-29 03:18:50|139.51|137.01|139.48|136.98|139.51|137.01|139.48|136.98|8
1624936740000|2021-06-29 03:19:00|139.47|136.97|139.46|136.96|139.47|136.97|139.45|136.95|4
1624936750000|2021-06-29 03:19:10|139.45|136.95|139.42|136.92|139.45|136.95|139.42|136.92|7
1624936760000|2021-06-29 03:19:20|139.41|136.91|139.44|136.94|139.48|136.98|139.41|136.91|17
1624936770000|2021-06-29 03:19:30|139.43|136.93|139.46|136.96|139.46|136.96|139.43|136.93|5
1624936780000|2021-06-29 03:19:40|139.45|136.95|139.5|137|139.51|137.01|139.45|136.95|7
1624936790000|2021-06-29 03:19:50|139.51|137.01|139.55|137.05|139.55|137.05|139.51|137.01|8
1624936800000|2021-06-29 03:20:00|139.54|137.04|139.54|137.04|139.54|137.04|139.54|137.04|1
1624936810000|2021-06-29 03:20:10|139.53|137.03|139.51|137.01|139.54|137.04|139.51|137.01|4
1624936820000|2021-06-29 03:20:20|139.5|137|140.36|137.86|140.37|137.87|139.5|137|29
1624936830000|2021-06-29 03:20:30|140.34|137.84|140.18|137.68|140.42|137.92|140.09|137.59|26
1624936840000|2021-06-29 03:20:40|140.17|137.67|140.17|137.67|140.19|137.69|140.13|137.63|26
1624936850000|2021-06-29 03:20:50|140.16|137.66|140.32|137.82|140.32|137.82|140.16|137.66|16
1624936860000|2021-06-29 03:21:00|140.37|137.87|140.28|137.78|140.38|137.88|140.26|137.76|25
1624936870000|2021-06-29 03:21:10|140.34|137.84|140.29|137.79|140.37|137.87|140.25|137.75|17
1624936880000|2021-06-29 03:21:20|140.28|137.78|140.34|137.84|140.39|137.89|140.27|137.77|20
1624936890000|2021-06-29 03:21:30|140.33|137.83|140.46|137.96|140.46|137.96|140.3|137.8|15
1624936900000|2021-06-29 03:21:40|140.43|137.93|140.48|137.98|140.48|137.98|140.31|137.81|18
1624936910000|2021-06-29 03:21:50|140.46|137.96|140.29|137.79|140.46|137.96|140.29|137.79|23
1624936920000|2021-06-29 03:22:00|140.3|137.8|140.32|137.82|140.33|137.83|140.29|137.79|15
1624936930000|2021-06-29 03:22:10|140.31|137.81|140.37|137.87|140.42|137.92|140.31|137.81|21
1624936940000|2021-06-29 03:22:20|140.36|137.86|140.39|137.89|140.39|137.89|140.34|137.84|12
1624936950000|2021-06-29 03:22:30|140.36|137.86|140.36|137.86|140.36|137.86|140.35|137.85|7
1624936960000|2021-06-29 03:22:40|140.35|137.85|140.32|137.82|140.38|137.88|140.31|137.81|15
1624936970000|2021-06-29 03:22:50|140.31|137.81|140.34|137.84|140.35|137.85|140.29|137.79|12
1624936980000|2021-06-29 03:23:00|140.35|137.85|140.32|137.82|140.35|137.85|140.31|137.81|13
1624936990000|2021-06-29 03:23:10|140.31|137.81|140.29|137.79|140.32|137.82|140.29|137.79|9
1624937000000|2021-06-29 03:23:20|140.3|137.8|140.28|137.78|140.3|137.8|140.24|137.74|20
1624937010000|2021-06-29 03:23:30|140.26|137.76|140.24|137.74|140.26|137.76|140.21|137.71|10
1624937020000|2021-06-29 03:23:40|140.25|137.75|140.26|137.76|140.31|137.81|140.25|137.75|11
1624937030000|2021-06-29 03:23:50|140.27|137.77|140.28|137.78|140.28|137.78|140.26|137.76|6
1624937040000|2021-06-29 03:24:00|140.27|137.77|140.24|137.74|140.28|137.78|140.24|137.74|11
1624937050000|2021-06-29 03:24:10|140.23|137.73|140.2|137.7|140.23|137.73|140.18|137.68|8
1624937060000|2021-06-29 03:24:20|140.21|137.71|140.23|137.73|140.24|137.74|140.18|137.68|17
1624937070000|2021-06-29 03:24:30|140.22|137.72|140.23|137.73|140.24|137.74|140.22|137.72|6
1624937080000|2021-06-29 03:24:40|140.24|137.74|140.26|137.76|140.26|137.76|140.24|137.74|9
1624937090000|2021-06-29 03:24:50|140.25|137.75|140.23|137.73|140.25|137.75|140.22|137.72|9
1624937100000|2021-06-29 03:25:00|140.22|137.72|140.19|137.69|140.24|137.74|140.19|137.69|15
1624937110000|2021-06-29 03:25:10|140.18|137.68|140.19|137.69|140.2|137.7|140.17|137.67|14
1624937120000|2021-06-29 03:25:20|140.18|137.68|140.17|137.67|140.18|137.68|140.16|137.66|4
1624937130000|2021-06-29 03:25:30|140.16|137.66|140.14|137.64|140.18|137.68|140.14|137.64|6
1624937140000|2021-06-29 03:25:40|140.13|137.63|140.06|137.56|140.15|137.65|140.06|137.56|16
1624937150000|2021-06-29 03:25:50|140.07|137.57|140.06|137.56|140.08|137.58|140.05|137.55|11
1624937160000|2021-06-29 03:26:00|140.05|137.55|139.99|137.49|140.05|137.55|139.99|137.49|13
1624937170000|2021-06-29 03:26:10|140|137.5|139.98|137.48|140|137.5|139.97|137.47|7
1624937180000|2021-06-29 03:26:20|139.97|137.47|139.92|137.42|140|137.5|139.92|137.42|14
1624937190000|2021-06-29 03:26:30|139.91|137.41|139.97|137.47|140|137.5|139.85|137.35|15
1624937200000|2021-06-29 03:26:40|139.98|137.48|140.09|137.59|140.09|137.59|139.97|137.47|20
1624937210000|2021-06-29 03:26:50|140.08|137.58|140.05|137.55|140.09|137.59|140.05|137.55|11
1624937220000|2021-06-29 03:27:00|140.04|137.54|140.22|137.72|140.23|137.73|140.03|137.53|18
1624937230000|2021-06-29 03:27:10|140.23|137.73|140.22|137.72|140.24|137.74|140.2|137.7|22
1624937240000|2021-06-29 03:27:20|140.23|137.73|140.18|137.68|140.23|137.73|140.18|137.68|13
1624937250000|2021-06-29 03:27:30|140.19|137.69|140.15|137.65|140.2|137.7|140.15|137.65|11
1624937260000|2021-06-29 03:27:40|140.16|137.66|140.2|137.7|140.2|137.7|140.16|137.66|11
1624937270000|2021-06-29 03:27:50|140.21|137.71|140.23|137.73|140.26|137.76|140.2|137.7|16
1624937280000|2021-06-29 03:28:00|140.25|137.75|140.16|137.66|140.26|137.76|140.15|137.65|14
1624937290000|2021-06-29 03:28:10|140.15|137.65|140.21|137.71|140.22|137.72|140.15|137.65|7
1624937300000|2021-06-29 03:28:20|140.22|137.72|140.21|137.71|140.22|137.72|140.21|137.71|2
1624937310000|2021-06-29 03:28:30|140.2|137.7|140.19|137.69|140.21|137.71|140.18|137.68|10
1624937320000|2021-06-29 03:28:40|140.2|137.7|140.17|137.67|140.22|137.72|140.17|137.67|7
1624937330000|2021-06-29 03:28:50|140.19|137.69|140.24|137.74|140.24|137.74|140.19|137.69|5
1624937340000|2021-06-29 03:29:00|140.25|137.75|140.2|137.7|140.28|137.78|140.2|137.7|8
1624937350000|2021-06-29 03:29:10|140.19|137.69|140.18|137.68|140.2|137.7|140.18|137.68|6
1624937360000|2021-06-29 03:29:20|140.15|137.65|140.19|137.69|140.23|137.73|140.12|137.62|18
1624937370000|2021-06-29 03:29:30|140.16|137.66|140.14|137.64|140.17|137.67|140.13|137.63|15
1624937380000|2021-06-29 03:29:40|140.15|137.65|140.16|137.66|140.18|137.68|140.15|137.65|9
1624937390000|2021-06-29 03:29:50|140.15|137.65|140.12|137.62|140.15|137.65|140.1|137.6|12
1624937400000|2021-06-29 03:30:00|140.11|137.61|140.21|137.71|140.25|137.75|140.11|137.61|18
1624937410000|2021-06-29 03:30:10|140.2|137.7|140.12|137.62|140.21|137.71|140.12|137.62|13
1624937420000|2021-06-29 03:30:20|140.13|137.63|140.12|137.62|140.13|137.63|140.12|137.62|6
1624937430000|2021-06-29 03:30:30|140.13|137.63|140.11|137.61|140.14|137.64|140.1|137.6|6
1624937440000|2021-06-29 03:30:40|140.12|137.62|140.08|137.58|140.13|137.63|140.07|137.57|10
1624937450000|2021-06-29 03:30:50|140.09|137.59|140.09|137.59|140.1|137.6|140.08|137.58|6
1624937460000|2021-06-29 03:31:00|140.08|137.58|139.97|137.47|140.09|137.59|139.95|137.45|15
1624937470000|2021-06-29 03:31:10|139.98|137.48|139.96|137.46|139.99|137.49|139.95|137.45|19
1624937480000|2021-06-29 03:31:20|139.95|137.45|139.93|137.43|139.98|137.48|139.93|137.43|14
1624937490000|2021-06-29 03:31:30|139.94|137.44|139.9|137.4|139.96|137.46|139.9|137.4|16
1624937500000|2021-06-29 03:31:40|139.91|137.41|139.9|137.4|139.91|137.41|139.88|137.38|10
1624937510000|2021-06-29 03:31:50|139.89|137.39|139.94|137.44|139.95|137.45|139.89|137.39|9
1624937520000|2021-06-29 03:32:00|139.95|137.45|139.91|137.41|139.95|137.45|139.91|137.41|9
1624937530000|2021-06-29 03:32:10|139.92|137.42|139.93|137.43|139.95|137.45|139.91|137.41|14
1624937540000|2021-06-29 03:32:20|139.92|137.42|140.12|137.62|140.12|137.62|139.91|137.41|18
1624937550000|2021-06-29 03:32:30|140.11|137.61|140.15|137.65|140.19|137.69|140.1|137.6|16
1624937560000|2021-06-29 03:32:40|140.13|137.63|140.17|137.67|140.19|137.69|140.11|137.61|14
1624937570000|2021-06-29 03:32:50|140.16|137.66|140.15|137.65|140.19|137.69|140.12|137.62|22
1624937580000|2021-06-29 03:33:00|140.14|137.64|140.26|137.76|140.29|137.79|140.12|137.62|19
1624937590000|2021-06-29 03:33:10|140.3|137.8|140.32|137.82|140.33|137.83|140.24|137.74|17
1624937600000|2021-06-29 03:33:20|140.29|137.79|140.45|137.95|140.45|137.95|140.28|137.78|17
1624937610000|2021-06-29 03:33:30|140.42|137.92|140.46|137.96|140.48|137.98|140.41|137.91|17
1624937620000|2021-06-29 03:33:40|140.44|137.94|140.78|138.28|140.79|138.29|140.41|137.91|19
1624937630000|2021-06-29 03:33:50|140.77|138.27|140.76|138.26|140.78|138.28|140.73|138.23|15
1624937640000|2021-06-29 03:34:00|140.77|138.27|140.6|138.1|140.78|138.28|140.6|138.1|21
1624937650000|2021-06-29 03:34:10|140.58|138.08|140.43|137.93|140.58|138.08|140.42|137.92|20
1624937660000|2021-06-29 03:34:20|140.47|137.97|140.37|137.87|140.47|137.97|140.34|137.84|16
1624937670000|2021-06-29 03:34:30|140.39|137.89|140.39|137.89|140.46|137.96|140.38|137.88|24
1624937680000|2021-06-29 03:34:40|140.38|137.88|140.44|137.94|140.44|137.94|140.33|137.83|19
1624937690000|2021-06-29 03:34:50|140.43|137.93|140.33|137.83|140.44|137.94|140.32|137.82|18
1624937700000|2021-06-29 03:35:00|140.34|137.84|140.33|137.83|140.34|137.84|140.31|137.81|14
1624937710000|2021-06-29 03:35:10|140.34|137.84|140.34|137.84|140.36|137.86|140.32|137.82|11
1624937720000|2021-06-29 03:35:20|140.33|137.83|140.41|137.91|140.41|137.91|140.32|137.82|10
1624937730000|2021-06-29 03:35:30|140.4|137.9|140.39|137.89|140.41|137.91|140.33|137.83|23
1624937740000|2021-06-29 03:35:40|140.4|137.9|140.36|137.86|140.4|137.9|140.36|137.86|7
1624937750000|2021-06-29 03:35:50|140.34|137.84|140.26|137.76|140.34|137.84|140.26|137.76|12
1624937760000|2021-06-29 03:36:00|140.23|137.73|140.18|137.68|140.23|137.73|140.18|137.68|15
1624937770000|2021-06-29 03:36:10|140.17|137.67|140.26|137.76|140.26|137.76|140.16|137.66|13
1624937780000|2021-06-29 03:36:20|140.25|137.75|140.22|137.72|140.25|137.75|140.22|137.72|8
1624937790000|2021-06-29 03:36:30|140.21|137.71|140.23|137.73|140.24|137.74|140.21|137.71|9
1624937800000|2021-06-29 03:36:40|140.24|137.74|140.29|137.79|140.3|137.8|140.22|137.72|13
1624937810000|2021-06-29 03:36:50|140.28|137.78|140.26|137.76|140.34|137.84|140.26|137.76|16
1624937820000|2021-06-29 03:37:00|140.29|137.79|140.26|137.76|140.29|137.79|140.21|137.71|13
1624937830000|2021-06-29 03:37:10|140.27|137.77|140.24|137.74|140.27|137.77|140.23|137.73|16
1624937840000|2021-06-29 03:37:20|140.25|137.75|140.24|137.74|140.25|137.75|140.23|137.73|6
1624937850000|2021-06-29 03:37:30|140.22|137.72|140.22|137.72|140.24|137.74|140.22|137.72|5
1624937860000|2021-06-29 03:37:40|140.23|137.73|140.24|137.74|140.24|137.74|140.23|137.73|6
1624937870000|2021-06-29 03:37:50|140.23|137.73|140.24|137.74|140.24|137.74|140.22|137.72|4
1624937880000|2021-06-29 03:38:00|140.27|137.77|140.32|137.82|140.32|137.82|140.27|137.77|6
1624937890000|2021-06-29 03:38:10|140.31|137.81|140.28|137.78|140.33|137.83|140.27|137.77|11
1624937900000|2021-06-29 03:38:20|140.27|137.77|140.24|137.74|140.28|137.78|140.24|137.74|10
1624937910000|2021-06-29 03:38:30|140.23|137.73|140.19|137.69|140.27|137.77|140.19|137.69|13
1624937920000|2021-06-29 03:38:40|140.21|137.71|140.17|137.67|140.21|137.71|140.16|137.66|4
1624937930000|2021-06-29 03:38:50|140.18|137.68|140.23|137.73|140.24|137.74|140.18|137.68|7
1624937940000|2021-06-29 03:39:00|140.24|137.74|140.21|137.71|140.25|137.75|140.2|137.7|10
1624937950000|2021-06-29 03:39:10|140.19|137.69|140.14|137.64|140.2|137.7|140.14|137.64|9
1624937960000|2021-06-29 03:39:20|140.15|137.65|140.14|137.64|140.15|137.65|140.13|137.63|8
1624937970000|2021-06-29 03:39:30|140.15|137.65|140.15|137.65|140.17|137.67|140.14|137.64|11
1624937980000|2021-06-29 03:39:40|140.14|137.64|140.12|137.62|140.14|137.64|140.1|137.6|10
1624937990000|2021-06-29 03:39:50|140.11|137.61|140.13|137.63|140.13|137.63|140.11|137.61|5
1624938000000|2021-06-29 03:40:00|140.12|137.62|140.14|137.64|140.17|137.67|140.12|137.62|14
1624938010000|2021-06-29 03:40:10|140.15|137.65|140.16|137.66|140.16|137.66|140.15|137.65|4
1624938020000|2021-06-29 03:40:20|140.17|137.67|140.07|137.57|140.17|137.67|140.07|137.57|11
1624938030000|2021-06-29 03:40:30|140.06|137.56|140.03|137.53|140.09|137.59|140.01|137.51|13
1624938040000|2021-06-29 03:40:40|140.02|137.52|140.02|137.52|140.02|137.52|140.02|137.52|1
1624938050000|2021-06-29 03:40:50|140.03|137.53|139.96|137.46|140.03|137.53|139.95|137.45|11
1624938060000|2021-06-29 03:41:00|139.98|137.48|139.87|137.37|139.98|137.48|139.87|137.37|9
1624938070000|2021-06-29 03:41:10|139.85|137.35|139.76|137.26|139.85|137.35|139.76|137.26|18
1624938080000|2021-06-29 03:41:20|139.77|137.27|139.79|137.29|139.8|137.3|139.73|137.23|19
1624938090000|2021-06-29 03:41:30|139.78|137.28|139.71|137.21|139.79|137.29|139.71|137.21|21
1624938100000|2021-06-29 03:41:40|139.72|137.22|139.73|137.23|139.74|137.24|139.71|137.21|12
1624938110000|2021-06-29 03:41:50|139.71|137.21|139.81|137.31|139.83|137.33|139.7|137.2|17
1624938120000|2021-06-29 03:42:00|139.82|137.32|139.76|137.26|139.83|137.33|139.75|137.25|18
1624938130000|2021-06-29 03:42:10|139.78|137.28|139.69|137.19|139.78|137.28|139.68|137.18|18
1624938140000|2021-06-29 03:42:20|139.68|137.18|139.73|137.23|139.73|137.23|139.68|137.18|14
1624938150000|2021-06-29 03:42:30|139.72|137.22|139.69|137.19|139.78|137.28|139.69|137.19|17
1624938160000|2021-06-29 03:42:40|139.68|137.18|139.67|137.17|139.68|137.18|139.65|137.15|16
1624938170000|2021-06-29 03:42:50|139.68|137.18|139.79|137.29|139.79|137.29|139.68|137.18|10
1624938180000|2021-06-29 03:43:00|139.8|137.3|139.81|137.31|139.83|137.33|139.8|137.3|16
1624938190000|2021-06-29 03:43:10|139.82|137.32|140|137.5|140.01|137.51|139.82|137.32|24
1624938200000|2021-06-29 03:43:20|140.02|137.52|139.98|137.48|140.02|137.52|139.98|137.48|14
1624938210000|2021-06-29 03:43:30|139.97|137.47|140|137.5|140|137.5|139.89|137.39|17
1624938220000|2021-06-29 03:43:40|140.02|137.52|140.01|137.51|140.04|137.54|140|137.5|8
1624938230000|2021-06-29 03:43:50|140|137.5|140.01|137.51|140.01|137.51|139.96|137.46|15
1624938240000|2021-06-29 03:44:00|140.02|137.52|140.03|137.53|140.05|137.55|140.02|137.52|12
1624938250000|2021-06-29 03:44:10|140|137.5|139.85|137.35|140|137.5|139.84|137.34|20
1624938260000|2021-06-29 03:44:20|139.87|137.37|139.91|137.41|139.94|137.44|139.87|137.37|12
1624938270000|2021-06-29 03:44:30|139.94|137.44|139.98|137.48|140|137.5|139.92|137.42|17
1624938280000|2021-06-29 03:44:40|139.99|137.49|139.98|137.48|140.03|137.53|139.96|137.46|16
1624938290000|2021-06-29 03:44:50|139.99|137.49|140.01|137.51|140.05|137.55|139.95|137.45|16
1624938300000|2021-06-29 03:45:00|140.02|137.52|140.06|137.56|140.06|137.56|140.02|137.52|10
1624938310000|2021-06-29 03:45:10|140.05|137.55|140.1|137.6|140.11|137.61|140.05|137.55|13
1624938320000|2021-06-29 03:45:20|140.07|137.57|140.18|137.68|140.18|137.68|140.07|137.57|10
1624938330000|2021-06-29 03:45:30|140.17|137.67|140.25|137.75|140.25|137.75|140.07|137.57|17
1624938340000|2021-06-29 03:45:40|140.26|137.76|140.16|137.66|140.3|137.8|140.16|137.66|22
1624938350000|2021-06-29 03:45:50|140.17|137.67|140.22|137.72|140.22|137.72|140.16|137.66|11
1624938360000|2021-06-29 03:46:00|140.21|137.71|140.27|137.77|140.28|137.78|140.21|137.71|12
1624938370000|2021-06-29 03:46:10|140.26|137.76|140.23|137.73|140.27|137.77|140.21|137.71|21
1624938380000|2021-06-29 03:46:20|140.24|137.74|140.23|137.73|140.24|137.74|140.22|137.72|6
1624938390000|2021-06-29 03:46:30|140.25|137.75|140.25|137.75|140.26|137.76|140.22|137.72|15
1624938400000|2021-06-29 03:46:40|140.24|137.74|140.15|137.65|140.26|137.76|140.15|137.65|12
1624938410000|2021-06-29 03:46:50|140.14|137.64|140.1|137.6|140.15|137.65|140.09|137.59|19
1624938420000|2021-06-29 03:47:00|140.11|137.61|140.1|137.6|140.13|137.63|140.1|137.6|10
1624938430000|2021-06-29 03:47:10|140.11|137.61|140|137.5|140.13|137.63|139.99|137.49|16
1624938440000|2021-06-29 03:47:20|139.98|137.48|139.98|137.48|140.01|137.51|139.94|137.44|22
1624938450000|2021-06-29 03:47:30|139.99|137.49|139.89|137.39|139.99|137.49|139.88|137.38|10
1624938460000|2021-06-29 03:47:40|139.88|137.38|139.92|137.42|139.93|137.43|139.84|137.34|20
1624938470000|2021-06-29 03:47:50|139.91|137.41|140.03|137.53|140.04|137.54|139.9|137.4|21
1624938480000|2021-06-29 03:48:00|140.04|137.54|139.88|137.38|140.05|137.55|139.88|137.38|21
1624938490000|2021-06-29 03:48:10|139.89|137.39|139.87|137.37|139.9|137.4|139.84|137.34|16
1624938500000|2021-06-29 03:48:20|139.86|137.36|139.94|137.44|139.96|137.46|139.86|137.36|15
1624938510000|2021-06-29 03:48:30|139.93|137.43|139.9|137.4|139.94|137.44|139.9|137.4|10
1624938520000|2021-06-29 03:48:40|139.91|137.41|139.91|137.41|139.91|137.41|139.86|137.36|20
1624938530000|2021-06-29 03:48:50|139.93|137.43|139.87|137.37|139.96|137.46|139.87|137.37|15
1624938540000|2021-06-29 03:49:00|139.88|137.38|139.85|137.35|139.89|137.39|139.84|137.34|10
1624938550000|2021-06-29 03:49:10|139.84|137.34|139.99|137.49|139.99|137.49|139.72|137.22|24
1624938560000|2021-06-29 03:49:20|140|137.5|139.96|137.46|140|137.5|139.92|137.42|21
1624938570000|2021-06-29 03:49:30|139.95|137.45|139.96|137.46|139.96|137.46|139.93|137.43|10
1624938580000|2021-06-29 03:49:40|139.97|137.47|139.93|137.43|140|137.5|139.93|137.43|14
1624938590000|2021-06-29 03:49:50|139.94|137.44|139.91|137.41|139.96|137.46|139.91|137.41|14
1624938600000|2021-06-29 03:50:00|139.92|137.42|139.97|137.47|139.97|137.47|139.92|137.42|17
1624938610000|2021-06-29 03:50:10|139.98|137.48|139.98|137.48|139.99|137.49|139.97|137.47|9
1624938620000|2021-06-29 03:50:20|139.97|137.47|139.93|137.43|139.97|137.47|139.91|137.41|19
1624938630000|2021-06-29 03:50:30|139.92|137.42|139.89|137.39|139.94|137.44|139.89|137.39|19
1624938640000|2021-06-29 03:50:40|139.9|137.4|139.94|137.44|139.94|137.44|139.89|137.39|17
1624938650000|2021-06-29 03:50:50|139.93|137.43|139.9|137.4|139.94|137.44|139.9|137.4|9
1624938660000|2021-06-29 03:51:00|139.91|137.41|139.82|137.32|139.97|137.47|139.81|137.31|27
1624938670000|2021-06-29 03:51:10|139.81|137.31|139.72|137.22|139.81|137.31|139.72|137.22|12
1624938680000|2021-06-29 03:51:20|139.73|137.23|139.73|137.23|139.75|137.25|139.68|137.18|20
1624938690000|2021-06-29 03:51:30|139.72|137.22|139.71|137.21|139.73|137.23|139.71|137.21|11
1624938700000|2021-06-29 03:51:40|139.74|137.24|139.7|137.2|139.74|137.24|139.67|137.17|13
1624938710000|2021-06-29 03:51:50|139.71|137.21|139.8|137.3|139.86|137.36|139.71|137.21|17
1624938720000|2021-06-29 03:52:00|139.79|137.29|139.79|137.29|139.85|137.35|139.79|137.29|19
1624938730000|2021-06-29 03:52:10|139.8|137.3|139.75|137.25|139.8|137.3|139.74|137.24|9
1624938740000|2021-06-29 03:52:20|139.76|137.26|139.69|137.19|139.77|137.27|139.69|137.19|14
1624938750000|2021-06-29 03:52:30|139.7|137.2|139.79|137.29|139.79|137.29|139.7|137.2|16
1624938760000|2021-06-29 03:52:40|139.76|137.26|139.73|137.23|139.79|137.29|139.72|137.22|13
1624938770000|2021-06-29 03:52:50|139.72|137.22|139.73|137.23|139.74|137.24|139.72|137.22|10
1624938780000|2021-06-29 03:53:00|139.71|137.21|139.73|137.23|139.75|137.25|139.71|137.21|9
1624938790000|2021-06-29 03:53:10|139.74|137.24|139.64|137.14|139.74|137.24|139.62|137.12|20
1624938800000|2021-06-29 03:53:20|139.62|137.12|139.61|137.11|139.64|137.14|139.6|137.1|18
1624938810000|2021-06-29 03:53:30|139.6|137.1|139.64|137.14|139.67|137.17|139.6|137.1|15
1624938820000|2021-06-29 03:53:40|139.63|137.13|139.62|137.12|139.63|137.13|139.6|137.1|16
1624938830000|2021-06-29 03:53:50|139.61|137.11|139.7|137.2|139.7|137.2|139.61|137.11|20
1624938840000|2021-06-29 03:54:00|139.69|137.19|139.7|137.2|139.72|137.22|139.68|137.18|8
1624938850000|2021-06-29 03:54:10|139.71|137.21|139.68|137.18|139.71|137.21|139.68|137.18|8
1624938860000|2021-06-29 03:54:20|139.69|137.19|139.73|137.23|139.73|137.23|139.67|137.17|9
1624938870000|2021-06-29 03:54:30|139.75|137.25|139.72|137.22|139.75|137.25|139.72|137.22|13
1624938880000|2021-06-29 03:54:40|139.73|137.23|139.65|137.15|139.73|137.23|139.63|137.13|10
1624938890000|2021-06-29 03:54:50|139.66|137.16|139.65|137.15|139.67|137.17|139.64|137.14|12
1624938900000|2021-06-29 03:55:00|139.64|137.14|139.63|137.13|139.66|137.16|139.62|137.12|9
1624938910000|2021-06-29 03:55:10|139.62|137.12|139.64|137.14|139.66|137.16|139.62|137.12|14
1624938920000|2021-06-29 03:55:20|139.66|137.16|139.63|137.13|139.67|137.17|139.63|137.13|12
1624938930000|2021-06-29 03:55:30|139.62|137.12|139.64|137.14|139.69|137.19|139.61|137.11|14
1624938940000|2021-06-29 03:55:40|139.63|137.13|139.61|137.11|139.65|137.15|139.6|137.1|11
1624938950000|2021-06-29 03:55:50|139.6|137.1|139.7|137.2|139.7|137.2|139.6|137.1|14
1624938960000|2021-06-29 03:56:00|139.65|137.15|139.63|137.13|139.65|137.15|139.62|137.12|6
1624938970000|2021-06-29 03:56:10|139.62|137.12|139.63|137.13|139.64|137.14|139.61|137.11|8
1624938980000|2021-06-29 03:56:20|139.64|137.14|139.68|137.18|139.69|137.19|139.64|137.14|5
1624938990000|2021-06-29 03:56:30|139.67|137.17|139.7|137.2|139.7|137.2|139.67|137.17|4
1624939000000|2021-06-29 03:56:40|139.71|137.21|139.8|137.3|139.8|137.3|139.71|137.21|11
1624939010000|2021-06-29 03:56:50|139.81|137.31|139.91|137.41|139.91|137.41|139.81|137.31|12
1624939020000|2021-06-29 03:57:00|139.88|137.38|140.03|137.53|140.04|137.54|139.88|137.38|16
1624939030000|2021-06-29 03:57:10|140.02|137.52|140.01|137.51|140.07|137.57|140.01|137.51|17
1624939040000|2021-06-29 03:57:20|140|137.5|140.04|137.54|140.06|137.56|140|137.5|16
1624939050000|2021-06-29 03:57:30|140.03|137.53|140.01|137.51|140.03|137.53|139.96|137.46|18
1624939060000|2021-06-29 03:57:40|140|137.5|139.93|137.43|140|137.5|139.93|137.43|10
1624939070000|2021-06-29 03:57:50|139.92|137.42|139.86|137.36|139.93|137.43|139.86|137.36|20
1624939080000|2021-06-29 03:58:00|139.85|137.35|139.78|137.28|139.86|137.36|139.78|137.28|14
1624939090000|2021-06-29 03:58:10|139.79|137.29|139.77|137.27|139.8|137.3|139.75|137.25|10
1624939100000|2021-06-29 03:58:20|139.78|137.28|139.78|137.28|139.78|137.28|139.78|137.28|1
1624939110000|2021-06-29 03:58:30|139.79|137.29|139.73|137.23|139.8|137.3|139.73|137.23|10
1624939120000|2021-06-29 03:58:40|139.72|137.22|139.75|137.25|139.78|137.28|139.7|137.2|16
1624939130000|2021-06-29 03:58:50|139.76|137.26|139.8|137.3|139.82|137.32|139.75|137.25|17
1624939140000|2021-06-29 03:59:00|139.79|137.29|139.85|137.35|139.85|137.35|139.77|137.27|16
1624939150000|2021-06-29 03:59:10|139.86|137.36|139.77|137.27|139.86|137.36|139.77|137.27|16
1624939160000|2021-06-29 03:59:20|139.76|137.26|139.77|137.27|139.77|137.27|139.76|137.26|4
1624939170000|2021-06-29 03:59:30|139.76|137.26|139.8|137.3|139.87|137.37|139.76|137.26|21
1624939180000|2021-06-29 03:59:40|139.79|137.29|139.8|137.3|139.82|137.32|139.79|137.29|8
1624939190000|2021-06-29 03:59:50|139.79|137.29|139.82|137.32|139.83|137.33|139.77|137.27|14
1624939200000|2021-06-29 04:00:00|139.81|137.31|139.72|137.22|139.81|137.31|139.71|137.21|19
1624939210000|2021-06-29 04:00:10|139.74|137.24|139.71|137.21|139.75|137.25|139.71|137.21|14
1624939220000|2021-06-29 04:00:20|139.65|137.15|139.62|137.12|139.66|137.16|139.6|137.1|14
1624939230000|2021-06-29 04:00:30|139.63|137.13|139.72|137.22|139.73|137.23|139.63|137.13|13
1624939240000|2021-06-29 04:00:40|139.73|137.23|139.6|137.1|139.73|137.23|139.6|137.1|21
1624939250000|2021-06-29 04:00:50|139.61|137.11|139.76|137.26|139.77|137.27|139.61|137.11|19
1624939260000|2021-06-29 04:01:00|139.77|137.27|139.95|137.45|139.95|137.45|139.71|137.21|24
1624939270000|2021-06-29 04:01:10|139.96|137.46|140.01|137.51|140.01|137.51|139.9|137.4|17
1624939280000|2021-06-29 04:01:20|140.02|137.52|140.05|137.55|140.12|137.62|140.02|137.52|14
1624939290000|2021-06-29 04:01:30|140.06|137.56|139.91|137.41|140.06|137.56|139.89|137.39|20
1624939300000|2021-06-29 04:01:40|139.89|137.39|139.92|137.42|139.96|137.46|139.85|137.35|16
1624939310000|2021-06-29 04:01:50|139.93|137.43|139.9|137.4|139.95|137.45|139.86|137.36|17
1624939320000|2021-06-29 04:02:00|139.91|137.41|139.96|137.46|139.96|137.46|139.88|137.38|17
1624939330000|2021-06-29 04:02:10|139.95|137.45|140|137.5|140.01|137.51|139.93|137.43|17
1624939340000|2021-06-29 04:02:20|140.01|137.51|139.97|137.47|140.01|137.51|139.94|137.44|22
1624939350000|2021-06-29 04:02:30|139.98|137.48|140.12|137.62|140.12|137.62|139.98|137.48|17
1624939360000|2021-06-29 04:02:40|140.13|137.63|140.08|137.58|140.17|137.67|140.05|137.55|18
1624939370000|2021-06-29 04:02:50|140.07|137.57|140.11|137.61|140.12|137.62|140|137.5|25
1624939380000|2021-06-29 04:03:00|140.1|137.6|140.03|137.53|140.12|137.62|140.03|137.53|17
1624939390000|2021-06-29 04:03:10|140.05|137.55|140.16|137.66|140.16|137.66|140.05|137.55|17
1624939400000|2021-06-29 04:03:20|140.15|137.65|140.08|137.58|140.16|137.66|140.07|137.57|20
1624939410000|2021-06-29 04:03:30|140.06|137.56|140.11|137.61|140.12|137.62|140.06|137.56|17
1624939420000|2021-06-29 04:03:40|140.1|137.6|140.04|137.54|140.1|137.6|140.03|137.53|17
1624939430000|2021-06-29 04:03:50|140.05|137.55|140.09|137.59|140.1|137.6|140.03|137.53|17
1624939440000|2021-06-29 04:04:00|140.1|137.6|140.11|137.61|140.12|137.62|140.08|137.58|9
1624939450000|2021-06-29 04:04:10|140.12|137.62|140|137.5|140.12|137.62|140|137.5|15
1624939460000|2021-06-29 04:04:20|140.01|137.51|140.18|137.68|140.18|137.68|140.01|137.51|14
1624939470000|2021-06-29 04:04:30|140.16|137.66|140.21|137.71|140.25|137.75|140.15|137.65|19
1624939480000|2021-06-29 04:04:40|140.22|137.72|140.15|137.65|140.22|137.72|140.12|137.62|14
1624939490000|2021-06-29 04:04:50|140.16|137.66|140.1|137.6|140.16|137.66|140.07|137.57|20
1624939500000|2021-06-29 04:05:00|140.11|137.61|140.34|137.84|140.34|137.84|140.11|137.61|19
1624939510000|2021-06-29 04:05:10|140.33|137.83|140.43|137.93|140.43|137.93|140.31|137.81|18
1624939520000|2021-06-29 04:05:20|140.45|137.95|140.58|138.08|140.61|138.11|140.44|137.94|21
1624939530000|2021-06-29 04:05:30|140.57|138.07|140.38|137.88|140.57|138.07|140.37|137.87|20
1624939540000|2021-06-29 04:05:40|140.41|137.91|140.38|137.88|140.42|137.92|140.33|137.83|24
1624939550000|2021-06-29 04:05:50|140.37|137.87|140.45|137.95|140.45|137.95|140.35|137.85|16
1624939560000|2021-06-29 04:06:00|140.44|137.94|140.69|138.19|140.69|138.19|140.38|137.88|27
1624939570000|2021-06-29 04:06:10|140.73|138.23|140.93|138.43|141.02|138.52|140.7|138.2|31
1624939580000|2021-06-29 04:06:20|140.86|138.36|140.75|138.25|140.9|138.4|140.74|138.24|28
1624939590000|2021-06-29 04:06:30|140.74|138.24|140.72|138.22|140.76|138.26|140.67|138.17|23
1624939600000|2021-06-29 04:06:40|140.75|138.25|140.83|138.33|140.87|138.37|140.74|138.24|21
1624939610000|2021-06-29 04:06:50|140.82|138.32|140.8|138.3|140.86|138.36|140.8|138.3|20
1624939620000|2021-06-29 04:07:00|140.79|138.29|140.86|138.36|140.94|138.44|140.73|138.23|24
1624939630000|2021-06-29 04:07:10|140.85|138.35|140.73|138.23|140.85|138.35|140.73|138.23|17
1624939640000|2021-06-29 04:07:20|140.72|138.22|140.61|138.11|140.72|138.22|140.61|138.11|11
1624939650000|2021-06-29 04:07:30|140.62|138.12|140.73|138.23|140.74|138.24|140.61|138.11|25
1624939660000|2021-06-29 04:07:40|140.74|138.24|140.73|138.23|140.8|138.3|140.72|138.22|24
1624939670000|2021-06-29 04:07:50|140.72|138.22|140.69|138.19|140.74|138.24|140.62|138.12|27
1624939680000|2021-06-29 04:08:00|140.68|138.18|140.7|138.2|140.7|138.2|140.65|138.15|18
1624939690000|2021-06-29 04:08:10|140.71|138.21|140.64|138.14|140.72|138.22|140.62|138.12|16
1624939700000|2021-06-29 04:08:20|140.65|138.15|140.58|138.08|140.66|138.16|140.58|138.08|23
1624939710000|2021-06-29 04:08:30|140.59|138.09|140.57|138.07|140.59|138.09|140.53|138.03|19
1624939720000|2021-06-29 04:08:40|140.55|138.05|140.53|138.03|140.57|138.07|140.53|138.03|17
1624939730000|2021-06-29 04:08:50|140.5|138|140.53|138.03|140.55|138.05|140.48|137.98|24
1624939740000|2021-06-29 04:09:00|140.52|138.02|140.63|138.13|140.63|138.13|140.5|138|17
1624939750000|2021-06-29 04:09:10|140.65|138.15|140.57|138.07|140.7|138.2|140.57|138.07|19
1624939760000|2021-06-29 04:09:20|140.58|138.08|140.56|138.06|140.58|138.08|140.53|138.03|17
1624939770000|2021-06-29 04:09:30|140.55|138.05|140.55|138.05|140.56|138.06|140.54|138.04|9
1624939780000|2021-06-29 04:09:40|140.54|138.04|140.68|138.18|140.68|138.18|140.54|138.04|17
1624939790000|2021-06-29 04:09:50|140.67|138.17|140.57|138.07|140.67|138.17|140.56|138.06|21
1624939800000|2021-06-29 04:10:00|140.55|138.05|140.61|138.11|140.61|138.11|140.52|138.02|16
1624939810000|2021-06-29 04:10:10|140.64|138.14|140.53|138.03|140.65|138.15|140.53|138.03|21
1624939820000|2021-06-29 04:10:20|140.55|138.05|140.54|138.04|140.55|138.05|140.51|138.01|16
1624939830000|2021-06-29 04:10:30|140.55|138.05|140.52|138.02|140.55|138.05|140.46|137.96|18
1624939840000|2021-06-29 04:10:40|140.45|137.95|140.5|138|140.5|138|140.45|137.95|20
1624939850000|2021-06-29 04:10:50|140.51|138.01|140.51|138.01|140.53|138.03|140.46|137.96|21
1624939860000|2021-06-29 04:11:00|140.5|138|140.47|137.97|140.53|138.03|140.47|137.97|16
1624939870000|2021-06-29 04:11:10|140.46|137.96|140.48|137.98|140.5|138|140.46|137.96|14
1624939880000|2021-06-29 04:11:20|140.47|137.97|140.5|138|140.53|138.03|140.46|137.96|12
1624939890000|2021-06-29 04:11:30|140.48|137.98|140.47|137.97|140.51|138.01|140.47|137.97|13
1624939900000|2021-06-29 04:11:40|140.48|137.98|140.5|138|140.51|138.01|140.47|137.97|15
1624939910000|2021-06-29 04:11:50|140.49|137.99|140.52|138.02|140.52|138.02|140.49|137.99|11
1624939920000|2021-06-29 04:12:00|140.5|138|140.46|137.96|140.5|138|140.42|137.92|12
1624939930000|2021-06-29 04:12:10|140.47|137.97|140.44|137.94|140.47|137.97|140.44|137.94|8
1624939940000|2021-06-29 04:12:20|140.45|137.95|140.4|137.9|140.47|137.97|140.4|137.9|13
1624939950000|2021-06-29 04:12:30|140.41|137.91|140.39|137.89|140.42|137.92|140.37|137.87|13
1624939960000|2021-06-29 04:12:40|140.41|137.91|140.36|137.86|140.41|137.91|140.36|137.86|12
1624939970000|2021-06-29 04:12:50|140.37|137.87|140.43|137.93|140.43|137.93|140.34|137.84|14
1624939980000|2021-06-29 04:13:00|140.38|137.88|140.38|137.88|140.41|137.91|140.37|137.87|15
1624939990000|2021-06-29 04:13:10|140.39|137.89|140.37|137.87|140.4|137.9|140.37|137.87|10
1624940000000|2021-06-29 04:13:20|140.38|137.88|140.37|137.87|140.38|137.88|140.36|137.86|12
1624940010000|2021-06-29 04:13:30|140.36|137.86|140.37|137.87|140.39|137.89|140.36|137.86|7
1624940020000|2021-06-29 04:13:40|140.36|137.86|140.38|137.88|140.38|137.88|140.36|137.86|4
1624940030000|2021-06-29 04:13:50|140.37|137.87|140.33|137.83|140.37|137.87|140.33|137.83|6
1624940040000|2021-06-29 04:14:00|140.32|137.82|140.38|137.88|140.38|137.88|140.32|137.82|8
1624940050000|2021-06-29 04:14:10|140.37|137.87|140.36|137.86|140.37|137.87|140.36|137.86|2
1624940070000|2021-06-29 04:14:30|140.35|137.85|140.35|137.85|140.36|137.86|140.34|137.84|5
1624940080000|2021-06-29 04:14:40|140.29|137.79|140.29|137.79|140.3|137.8|140.28|137.78|9
1624940090000|2021-06-29 04:14:50|140.28|137.78|140.27|137.77|140.29|137.79|140.27|137.77|4
1624940100000|2021-06-29 04:15:00|140.28|137.78|140.23|137.73|140.31|137.81|140.23|137.73|15
1624940110000|2021-06-29 04:15:10|140.25|137.75|140.34|137.84|140.34|137.84|140.25|137.75|18
1624940120000|2021-06-29 04:15:20|140.33|137.83|140.33|137.83|140.36|137.86|140.31|137.81|20
1624940130000|2021-06-29 04:15:30|140.32|137.82|140.31|137.81|140.32|137.82|140.29|137.79|7
1624940140000|2021-06-29 04:15:40|140.3|137.8|140.21|137.71|140.3|137.8|140.21|137.71|11
1624940150000|2021-06-29 04:15:50|140.26|137.76|140.24|137.74|140.26|137.76|140.22|137.72|9
1624940160000|2021-06-29 04:16:00|140.22|137.72|140.26|137.76|140.27|137.77|140.22|137.72|11
1624940170000|2021-06-29 04:16:10|140.27|137.77|140.33|137.83|140.34|137.84|140.27|137.77|15
1624940180000|2021-06-29 04:16:20|140.32|137.82|140.32|137.82|140.34|137.84|140.3|137.8|18
1624940190000|2021-06-29 04:16:30|140.33|137.83|140.34|137.84|140.35|137.85|140.31|137.81|14
1624940200000|2021-06-29 04:16:40|140.33|137.83|140.32|137.82|140.35|137.85|140.31|137.81|14
1624940210000|2021-06-29 04:16:50|140.31|137.81|140.33|137.83|140.35|137.85|140.31|137.81|8
1624940220000|2021-06-29 04:17:00|140.34|137.84|140.34|137.84|140.35|137.85|140.34|137.84|3
1624940230000|2021-06-29 04:17:10|140.35|137.85|140.33|137.83|140.35|137.85|140.3|137.8|9
1624940240000|2021-06-29 04:17:20|140.34|137.84|140.34|137.84|140.35|137.85|140.33|137.83|11
1624940250000|2021-06-29 04:17:30|140.3|137.8|140.23|137.73|140.32|137.82|140.23|137.73|18
1624940260000|2021-06-29 04:17:40|140.22|137.72|140.21|137.71|140.24|137.74|140.2|137.7|7
1624940270000|2021-06-29 04:17:50|140.2|137.7|140.24|137.74|140.24|137.74|140.2|137.7|12
1624940280000|2021-06-29 04:18:00|140.22|137.72|140.19|137.69|140.23|137.73|140.16|137.66|10
1624940290000|2021-06-29 04:18:10|140.17|137.67|140.13|137.63|140.17|137.67|140.13|137.63|7
1624940300000|2021-06-29 04:18:20|140.14|137.64|140.17|137.67|140.18|137.68|140.14|137.64|7
1624940310000|2021-06-29 04:18:30|140.16|137.66|140.15|137.65|140.18|137.68|140.15|137.65|8
1624940320000|2021-06-29 04:18:40|140.16|137.66|139.96|137.46|140.16|137.66|139.96|137.46|24
1624940330000|2021-06-29 04:18:50|139.97|137.47|140.01|137.51|140.01|137.51|139.93|137.43|12
1624940340000|2021-06-29 04:19:00|140|137.5|140.01|137.51|140.02|137.52|139.96|137.46|16
1624940350000|2021-06-29 04:19:10|140|137.5|139.99|137.49|140.01|137.51|139.99|137.49|11
1624940360000|2021-06-29 04:19:20|139.97|137.47|139.96|137.46|139.98|137.48|139.94|137.44|13
1624940370000|2021-06-29 04:19:30|139.95|137.45|139.9|137.4|139.96|137.46|139.88|137.38|13
1624940380000|2021-06-29 04:19:40|139.89|137.39|139.81|137.31|139.9|137.4|139.81|137.31|14
1624940390000|2021-06-29 04:19:50|139.8|137.3|139.75|137.25|139.83|137.33|139.75|137.25|18
1624940400000|2021-06-29 04:20:00|139.76|137.26|139.81|137.31|139.85|137.35|139.76|137.26|24
1624940410000|2021-06-29 04:20:10|139.78|137.28|139.81|137.31|139.85|137.35|139.78|137.28|15
1624940420000|2021-06-29 04:20:20|139.8|137.3|139.82|137.32|139.84|137.34|139.76|137.26|16
1624940430000|2021-06-29 04:20:30|139.81|137.31|139.89|137.39|139.89|137.39|139.79|137.29|20
1624940440000|2021-06-29 04:20:40|139.9|137.4|139.92|137.42|139.92|137.42|139.89|137.39|14
1624940450000|2021-06-29 04:20:50|139.91|137.41|139.86|137.36|139.91|137.41|139.85|137.35|8
1624940460000|2021-06-29 04:21:00|139.89|137.39|139.9|137.4|139.91|137.41|139.88|137.38|14
1624940470000|2021-06-29 04:21:10|139.89|137.39|139.91|137.41|139.93|137.43|139.88|137.38|11
1624940480000|2021-06-29 04:21:20|139.92|137.42|139.92|137.42|139.93|137.43|139.9|137.4|15
1624940490000|2021-06-29 04:21:30|139.93|137.43|139.96|137.46|139.97|137.47|139.91|137.41|11
1624940500000|2021-06-29 04:21:40|139.98|137.48|139.98|137.48|139.99|137.49|139.96|137.46|18
1624940510000|2021-06-29 04:21:50|139.99|137.49|139.98|137.48|139.99|137.49|139.98|137.48|2
1624940520000|2021-06-29 04:22:00|139.97|137.47|139.93|137.43|139.97|137.47|139.92|137.42|15
1624940530000|2021-06-29 04:22:10|139.92|137.42|139.93|137.43|139.98|137.48|139.92|137.42|11
1624940540000|2021-06-29 04:22:20|139.94|137.44|139.9|137.4|139.94|137.44|139.87|137.37|14
1624940550000|2021-06-29 04:22:30|139.91|137.41|140.03|137.53|140.03|137.53|139.9|137.4|13
1624940560000|2021-06-29 04:22:40|140.05|137.55|140.04|137.54|140.07|137.57|140.04|137.54|11
1624940570000|2021-06-29 04:22:50|140.06|137.56|140.12|137.62|140.12|137.62|140.05|137.55|14
1624940580000|2021-06-29 04:23:00|140.11|137.61|140.12|137.62|140.12|137.62|140.07|137.57|7
1624940590000|2021-06-29 04:23:10|140.14|137.64|140.06|137.56|140.14|137.64|140.06|137.56|11
1624940600000|2021-06-29 04:23:20|140.07|137.57|139.98|137.48|140.07|137.57|139.94|137.44|18
1624940610000|2021-06-29 04:23:30|139.97|137.47|139.96|137.46|139.97|137.47|139.95|137.45|12
1624940620000|2021-06-29 04:23:40|139.98|137.48|139.89|137.39|139.99|137.49|139.85|137.35|16
1624940630000|2021-06-29 04:23:50|139.88|137.38|139.88|137.38|139.91|137.41|139.87|137.37|13
1624940640000|2021-06-29 04:24:00|139.89|137.39|139.95|137.45|140.01|137.51|139.89|137.39|18
1624940650000|2021-06-29 04:24:10|139.96|137.46|140|137.5|140|137.5|139.95|137.45|6
1624940660000|2021-06-29 04:24:20|140.01|137.51|140.02|137.52|140.02|137.52|140.01|137.51|6
1624940670000|2021-06-29 04:24:30|140.04|137.54|140.04|137.54|140.06|137.56|140.02|137.52|16
1624940680000|2021-06-29 04:24:40|140.03|137.53|140|137.5|140.05|137.55|140|137.5|9
1624940690000|2021-06-29 04:24:50|140.03|137.53|140.04|137.54|140.05|137.55|140.02|137.52|6
1624940700000|2021-06-29 04:25:00|140.05|137.55|140.04|137.54|140.05|137.55|140.04|137.54|4
1624940710000|2021-06-29 04:25:10|140.05|137.55|140.05|137.55|140.05|137.55|140.03|137.53|9
1624940720000|2021-06-29 04:25:20|140.06|137.56|140.05|137.55|140.06|137.56|140.04|137.54|11
1624940730000|2021-06-29 04:25:30|140.01|137.51|140|137.5|140.03|137.53|139.99|137.49|7
1624940740000|2021-06-29 04:25:40|140.03|137.53|140.04|137.54|140.04|137.54|140.02|137.52|12
1624940750000|2021-06-29 04:25:50|140.03|137.53|140.03|137.53|140.04|137.54|140.01|137.51|8
1624940760000|2021-06-29 04:26:00|140.04|137.54|140.04|137.54|140.04|137.54|140.01|137.51|11
1624940770000|2021-06-29 04:26:10|140.03|137.53|140.02|137.52|140.03|137.53|139.99|137.49|9
1624940780000|2021-06-29 04:26:20|140.01|137.51|140.16|137.66|140.16|137.66|140|137.5|19
1624940790000|2021-06-29 04:26:30|140.15|137.65|140.15|137.65|140.15|137.65|140.12|137.62|10
1624940800000|2021-06-29 04:26:40|140.16|137.66|140.19|137.69|140.21|137.71|140.16|137.66|12
1624940810000|2021-06-29 04:26:50|140.2|137.7|140.24|137.74|140.24|137.74|140.2|137.7|11
1624940820000|2021-06-29 04:27:00|140.25|137.75|140.24|137.74|140.26|137.76|140.19|137.69|16
1624940830000|2021-06-29 04:27:10|140.25|137.75|140.21|137.71|140.26|137.76|140.21|137.71|11
1624940840000|2021-06-29 04:27:20|140.22|137.72|140.32|137.82|140.33|137.83|140.22|137.72|9
1624940850000|2021-06-29 04:27:30|140.31|137.81|140.33|137.83|140.33|137.83|140.28|137.78|18
1624940860000|2021-06-29 04:27:40|140.34|137.84|140.25|137.75|140.34|137.84|140.24|137.74|8
1624940870000|2021-06-29 04:27:50|140.26|137.76|140.27|137.77|140.28|137.78|140.24|137.74|8
1624940880000|2021-06-29 04:28:00|140.26|137.76|140.24|137.74|140.27|137.77|140.23|137.73|6
1624940890000|2021-06-29 04:28:10|140.23|137.73|140.27|137.77|140.27|137.77|140.22|137.72|4
1624940900000|2021-06-29 04:28:20|140.25|137.75|140.21|137.71|140.25|137.75|140.21|137.71|6
1624940910000|2021-06-29 04:28:30|140.2|137.7|140.18|137.68|140.21|137.71|140.17|137.67|8
1624940920000|2021-06-29 04:28:40|140.17|137.67|140.19|137.69|140.2|137.7|140.15|137.65|14
1624940930000|2021-06-29 04:28:50|140.18|137.68|140.16|137.66|140.19|137.69|140.15|137.65|11
1624940940000|2021-06-29 04:29:00|140.17|137.67|140.11|137.61|140.19|137.69|140.11|137.61|12
1624940950000|2021-06-29 04:29:10|140.09|137.59|140.1|137.6|140.12|137.62|140.07|137.57|15
1624940960000|2021-06-29 04:29:20|140.11|137.61|140.09|137.59|140.11|137.61|140.08|137.58|9
1624940970000|2021-06-29 04:29:30|140.1|137.6|140.03|137.53|140.1|137.6|140.03|137.53|12
1624940980000|2021-06-29 04:29:40|140.04|137.54|140.04|137.54|140.08|137.58|140.03|137.53|13
1624940990000|2021-06-29 04:29:50|140.06|137.56|140.06|137.56|140.07|137.57|140.04|137.54|13
1624941000000|2021-06-29 04:30:00|140.07|137.57|140.17|137.67|140.17|137.67|140.06|137.56|13
1624941010000|2021-06-29 04:30:10|140.18|137.68|140.22|137.72|140.23|137.73|140.18|137.68|14
1624941020000|2021-06-29 04:30:20|140.21|137.71|140.19|137.69|140.25|137.75|140.19|137.69|6
1624941030000|2021-06-29 04:30:30|140.18|137.68|140.22|137.72|140.22|137.72|140.17|137.67|14
1624941040000|2021-06-29 04:30:40|140.21|137.71|140.22|137.72|140.23|137.73|140.21|137.71|8
1624941050000|2021-06-29 04:30:50|140.23|137.73|140.16|137.66|140.23|137.73|140.15|137.65|13
1624941060000|2021-06-29 04:31:00|140.17|137.67|140.2|137.7|140.2|137.7|140.17|137.67|9
1624941070000|2021-06-29 04:31:10|140.21|137.71|140.21|137.71|140.23|137.73|140.21|137.71|8
1624941080000|2021-06-29 04:31:20|140.2|137.7|140.29|137.79|140.29|137.79|140.2|137.7|16
1624941090000|2021-06-29 04:31:30|140.26|137.76|140.24|137.74|140.26|137.76|140.23|137.73|4
1624941100000|2021-06-29 04:31:40|140.25|137.75|140.22|137.72|140.27|137.77|140.22|137.72|10
1624941110000|2021-06-29 04:31:50|140.23|137.73|140.29|137.79|140.29|137.79|140.22|137.72|14
1624941120000|2021-06-29 04:32:00|140.28|137.78|140.36|137.86|140.36|137.86|140.28|137.78|9
1624941130000|2021-06-29 04:32:10|140.37|137.87|140.39|137.89|140.4|137.9|140.37|137.87|5
1624941140000|2021-06-29 04:32:20|140.4|137.9|140.43|137.93|140.43|137.93|140.34|137.84|16
1624941150000|2021-06-29 04:32:30|140.42|137.92|140.4|137.9|140.42|137.92|140.39|137.89|11
1624941160000|2021-06-29 04:32:40|140.39|137.89|140.45|137.95|140.45|137.95|140.38|137.88|21
1624941170000|2021-06-29 04:32:50|140.44|137.94|140.45|137.95|140.46|137.96|140.43|137.93|18
1624941180000|2021-06-29 04:33:00|140.44|137.94|140.43|137.93|140.44|137.94|140.42|137.92|6
1624941190000|2021-06-29 04:33:10|140.45|137.95|140.4|137.9|140.45|137.95|140.38|137.88|15
1624941200000|2021-06-29 04:33:20|140.39|137.89|140.42|137.92|140.42|137.92|140.38|137.88|9
1624941210000|2021-06-29 04:33:30|140.41|137.91|140.41|137.91|140.42|137.92|140.41|137.91|7
1624941220000|2021-06-29 04:33:40|140.4|137.9|140.4|137.9|140.4|137.9|140.37|137.87|6
1624941230000|2021-06-29 04:33:50|140.39|137.89|140.41|137.91|140.42|137.92|140.38|137.88|12
1624941240000|2021-06-29 04:34:00|140.42|137.92|140.46|137.96|140.46|137.96|140.41|137.91|12
1624941250000|2021-06-29 04:34:10|140.45|137.95|140.4|137.9|140.45|137.95|140.4|137.9|14
1624941260000|2021-06-29 04:34:20|140.41|137.91|140.42|137.92|140.44|137.94|140.39|137.89|12
1624941270000|2021-06-29 04:34:30|140.41|137.91|140.39|137.89|140.41|137.91|140.39|137.89|11
1624941280000|2021-06-29 04:34:40|140.4|137.9|140.4|137.9|140.41|137.91|140.39|137.89|7
1624941290000|2021-06-29 04:34:50|140.39|137.89|140.4|137.9|140.41|137.91|140.39|137.89|10
1624941300000|2021-06-29 04:35:00|140.39|137.89|140.39|137.89|140.4|137.9|140.38|137.88|10
1624941310000|2021-06-29 04:35:10|140.38|137.88|140.34|137.84|140.4|137.9|140.33|137.83|18
1624941320000|2021-06-29 04:35:20|140.35|137.85|140.34|137.84|140.37|137.87|140.33|137.83|11
1624941330000|2021-06-29 04:35:30|140.35|137.85|140.34|137.84|140.36|137.86|140.34|137.84|10
1624941340000|2021-06-29 04:35:40|140.35|137.85|140.35|137.85|140.36|137.86|140.34|137.84|9
1624941350000|2021-06-29 04:35:50|140.36|137.86|140.35|137.85|140.36|137.86|140.35|137.85|4
1624941360000|2021-06-29 04:36:00|140.36|137.86|140.36|137.86|140.36|137.86|140.35|137.85|3
1624941380000|2021-06-29 04:36:20|140.37|137.87|140.36|137.86|140.37|137.87|140.36|137.86|2
1624941390000|2021-06-29 04:36:30|140.35|137.85|140.38|137.88|140.38|137.88|140.35|137.85|7
1624941400000|2021-06-29 04:36:40|140.41|137.91|140.37|137.87|140.41|137.91|140.37|137.87|14
1624941410000|2021-06-29 04:36:50|140.38|137.88|140.42|137.92|140.42|137.92|140.38|137.88|6
1624941420000|2021-06-29 04:37:00|140.43|137.93|140.48|137.98|140.48|137.98|140.42|137.92|11
1624941430000|2021-06-29 04:37:10|140.49|137.99|140.53|138.03|140.54|138.04|140.49|137.99|14
1624941440000|2021-06-29 04:37:20|140.52|138.02|140.52|138.02|140.54|138.04|140.51|138.01|15
1624941450000|2021-06-29 04:37:30|140.53|138.03|140.54|138.04|140.54|138.04|140.53|138.03|8
1624941460000|2021-06-29 04:37:40|140.53|138.03|140.54|138.04|140.54|138.04|140.53|138.03|10
1624941470000|2021-06-29 04:37:50|140.55|138.05|140.61|138.11|140.61|138.11|140.55|138.05|13
1624941480000|2021-06-29 04:38:00|140.62|138.12|140.55|138.05|140.62|138.12|140.53|138.03|11
1624941490000|2021-06-29 04:38:10|140.56|138.06|140.54|138.04|140.56|138.06|140.52|138.02|10
1624941500000|2021-06-29 04:38:20|140.53|138.03|140.55|138.05|140.56|138.06|140.52|138.02|14
1624941510000|2021-06-29 04:38:30|140.54|138.04|140.51|138.01|140.54|138.04|140.5|138|12
1624941520000|2021-06-29 04:38:40|140.5|138|140.5|138|140.51|138.01|140.5|138|5
1624941530000|2021-06-29 04:38:50|140.51|138.01|140.46|137.96|140.52|138.02|140.46|137.96|17
1624941540000|2021-06-29 04:39:00|140.41|137.91|140.45|137.95|140.46|137.96|140.41|137.91|13
1624941550000|2021-06-29 04:39:10|140.46|137.96|140.48|137.98|140.48|137.98|140.46|137.96|7
1624941560000|2021-06-29 04:39:20|140.47|137.97|140.48|137.98|140.51|138.01|140.47|137.97|13
1624941570000|2021-06-29 04:39:30|140.47|137.97|140.49|137.99|140.49|137.99|140.47|137.97|7
1624941580000|2021-06-29 04:39:40|140.48|137.98|140.43|137.93|140.48|137.98|140.43|137.93|6
1624941590000|2021-06-29 04:39:50|140.41|137.91|140.4|137.9|140.42|137.92|140.37|137.87|14
1624941600000|2021-06-29 04:40:00|140.39|137.89|140.46|137.96|140.49|137.99|140.39|137.89|11
1624941610000|2021-06-29 04:40:10|140.45|137.95|140.47|137.97|140.48|137.98|140.44|137.94|11
1624941620000|2021-06-29 04:40:20|140.48|137.98|140.48|137.98|140.5|138|140.48|137.98|6
1624941630000|2021-06-29 04:40:30|140.45|137.95|140.45|137.95|140.45|137.95|140.43|137.93|13
1624941640000|2021-06-29 04:40:40|140.46|137.96|140.45|137.95|140.46|137.96|140.41|137.91|12
1624941650000|2021-06-29 04:40:50|140.44|137.94|140.43|137.93|140.45|137.95|140.41|137.91|14
1624941660000|2021-06-29 04:41:00|140.45|137.95|140.42|137.92|140.46|137.96|140.42|137.92|16
1624941670000|2021-06-29 04:41:10|140.41|137.91|140.44|137.94|140.44|137.94|140.4|137.9|9
1624941680000|2021-06-29 04:41:20|140.43|137.93|140.42|137.92|140.43|137.93|140.41|137.91|12
1624941690000|2021-06-29 04:41:30|140.44|137.94|140.43|137.93|140.44|137.94|140.42|137.92|18
1624941700000|2021-06-29 04:41:40|140.44|137.94|140.44|137.94|140.45|137.95|140.42|137.92|11
1624941710000|2021-06-29 04:41:50|140.45|137.95|140.43|137.93|140.45|137.95|140.41|137.91|12
1624941720000|2021-06-29 04:42:00|140.42|137.92|140.45|137.95|140.45|137.95|140.41|137.91|12
1624941730000|2021-06-29 04:42:10|140.46|137.96|140.52|138.02|140.52|138.02|140.46|137.96|12
1624941740000|2021-06-29 04:42:20|140.53|138.03|140.49|137.99|140.53|138.03|140.48|137.98|8
1624941750000|2021-06-29 04:42:30|140.5|138|140.53|138.03|140.55|138.05|140.49|137.99|14
1624941760000|2021-06-29 04:42:40|140.57|138.07|140.53|138.03|140.58|138.08|140.53|138.03|10
1624941770000|2021-06-29 04:42:50|140.54|138.04|140.56|138.06|140.58|138.08|140.54|138.04|19
1624941780000|2021-06-29 04:43:00|140.55|138.05|140.63|138.13|140.63|138.13|140.55|138.05|12
1624941790000|2021-06-29 04:43:10|140.64|138.14|140.63|138.13|140.64|138.14|140.61|138.11|10
1624941800000|2021-06-29 04:43:20|140.64|138.14|140.65|138.15|140.65|138.15|140.64|138.14|12
1624941810000|2021-06-29 04:43:30|140.64|138.14|140.67|138.17|140.67|138.17|140.61|138.11|13
1624941820000|2021-06-29 04:43:40|140.66|138.16|140.68|138.18|140.69|138.19|140.66|138.16|5
1624941830000|2021-06-29 04:43:50|140.69|138.19|140.67|138.17|140.69|138.19|140.66|138.16|10
1624941840000|2021-06-29 04:44:00|140.7|138.2|140.69|138.19|140.72|138.22|140.66|138.16|11
1624941850000|2021-06-29 04:44:10|140.68|138.18|140.64|138.14|140.71|138.21|140.63|138.13|9
1624941860000|2021-06-29 04:44:20|140.65|138.15|140.65|138.15|140.66|138.16|140.64|138.14|6
1624941870000|2021-06-29 04:44:30|140.67|138.17|140.69|138.19|140.69|138.19|140.67|138.17|3
1624941880000|2021-06-29 04:44:40|140.7|138.2|140.73|138.23|140.73|138.23|140.7|138.2|10
1624941890000|2021-06-29 04:44:50|140.75|138.25|140.81|138.31|140.81|138.31|140.75|138.25|7
1624941900000|2021-06-29 04:45:00|140.8|138.3|140.76|138.26|140.8|138.3|140.76|138.26|13
1624941910000|2021-06-29 04:45:10|140.75|138.25|140.75|138.25|140.76|138.26|140.74|138.24|7
1624941920000|2021-06-29 04:45:20|140.76|138.26|140.76|138.26|140.78|138.28|140.74|138.24|10
1624941930000|2021-06-29 04:45:30|140.78|138.28|140.9|138.4|140.9|138.4|140.76|138.26|19
1624941940000|2021-06-29 04:45:40|140.88|138.38|140.96|138.46|140.99|138.49|140.88|138.38|24
1624941950000|2021-06-29 04:45:50|140.95|138.45|140.96|138.46|140.98|138.48|140.94|138.44|9
1624941960000|2021-06-29 04:46:00|140.99|138.49|141.1|138.6|141.13|138.63|140.97|138.47|20
1624941970000|2021-06-29 04:46:10|141.09|138.59|140.98|138.48|141.09|138.59|140.97|138.47|19
1624941980000|2021-06-29 04:46:20|140.99|138.49|141.04|138.54|141.04|138.54|140.96|138.46|15
1624941990000|2021-06-29 04:46:30|141.03|138.53|141.01|138.51|141.04|138.54|141|138.5|9
1624942000000|2021-06-29 04:46:40|141|138.5|140.88|138.38|141.01|138.51|140.82|138.32|23
1624942010000|2021-06-29 04:46:50|140.87|138.37|140.93|138.43|140.96|138.46|140.87|138.37|18
1624942020000|2021-06-29 04:47:00|140.94|138.44|140.95|138.45|140.98|138.48|140.93|138.43|9
1624942030000|2021-06-29 04:47:10|140.93|138.43|140.85|138.35|140.94|138.44|140.84|138.34|16
1624942040000|2021-06-29 04:47:20|140.84|138.34|140.8|138.3|140.85|138.35|140.78|138.28|17
1624942050000|2021-06-29 04:47:30|140.81|138.31|140.84|138.34|140.84|138.34|140.79|138.29|15
1624942060000|2021-06-29 04:47:40|140.83|138.33|140.75|138.25|140.83|138.33|140.75|138.25|12
1624942070000|2021-06-29 04:47:50|140.76|138.26|140.73|138.23|140.77|138.27|140.72|138.22|14
1624942080000|2021-06-29 04:48:00|140.74|138.24|140.71|138.21|140.74|138.24|140.7|138.2|14
1624942090000|2021-06-29 04:48:10|140.7|138.2|140.72|138.22|140.72|138.22|140.69|138.19|9
1624942100000|2021-06-29 04:48:20|140.71|138.21|140.7|138.2|140.71|138.21|140.69|138.19|10
1624942110000|2021-06-29 04:48:30|140.69|138.19|140.64|138.14|140.69|138.19|140.62|138.12|18
1624942120000|2021-06-29 04:48:40|140.62|138.12|140.61|138.11|140.63|138.13|140.6|138.1|11
1624942130000|2021-06-29 04:48:50|140.6|138.1|140.67|138.17|140.67|138.17|140.6|138.1|8
1624942140000|2021-06-29 04:49:00|140.66|138.16|140.67|138.17|140.68|138.18|140.65|138.15|8
1624942150000|2021-06-29 04:49:10|140.68|138.18|140.59|138.09|140.68|138.18|140.59|138.09|14
1624942160000|2021-06-29 04:49:20|140.58|138.08|140.57|138.07|140.59|138.09|140.56|138.06|11
1624942170000|2021-06-29 04:49:30|140.58|138.08|140.56|138.06|140.59|138.09|140.56|138.06|9
1624942180000|2021-06-29 04:49:40|140.55|138.05|140.58|138.08|140.58|138.08|140.54|138.04|9
1624942190000|2021-06-29 04:49:50|140.59|138.09|140.59|138.09|140.6|138.1|140.57|138.07|11
1624942200000|2021-06-29 04:50:00|140.58|138.08|140.47|137.97|140.58|138.08|140.47|137.97|12
1624942210000|2021-06-29 04:50:10|140.48|137.98|140.41|137.91|140.48|137.98|140.41|137.91|19
1624942220000|2021-06-29 04:50:20|140.4|137.9|140.4|137.9|140.44|137.94|140.39|137.89|8
1624942230000|2021-06-29 04:50:30|140.41|137.91|140.44|137.94|140.44|137.94|140.4|137.9|9
1624942240000|2021-06-29 04:50:40|140.43|137.93|140.45|137.95|140.47|137.97|140.42|137.92|16
1624942250000|2021-06-29 04:50:50|140.44|137.94|140.53|138.03|140.54|138.04|140.44|137.94|11
1624942260000|2021-06-29 04:51:00|140.56|138.06|140.61|138.11|140.61|138.11|140.56|138.06|9
1624942270000|2021-06-29 04:51:10|140.62|138.12|140.72|138.22|140.72|138.22|140.61|138.11|12
1624942280000|2021-06-29 04:51:20|140.7|138.2|140.75|138.25|140.79|138.29|140.7|138.2|20
1624942290000|2021-06-29 04:51:30|140.73|138.23|140.77|138.27|140.81|138.31|140.73|138.23|15
1624942300000|2021-06-29 04:51:40|140.81|138.31|140.85|138.35|140.88|138.38|140.79|138.29|15
1624942310000|2021-06-29 04:51:50|140.84|138.34|140.75|138.25|140.84|138.34|140.72|138.22|14
1624942320000|2021-06-29 04:52:00|140.78|138.28|140.88|138.38|140.89|138.39|140.77|138.27|19
1624942330000|2021-06-29 04:52:10|140.86|138.36|140.8|138.3|140.86|138.36|140.8|138.3|9
1624942340000|2021-06-29 04:52:20|140.79|138.29|140.74|138.24|140.79|138.29|140.72|138.22|17
1624942350000|2021-06-29 04:52:30|140.73|138.23|140.72|138.22|140.76|138.26|140.71|138.21|19
1624942360000|2021-06-29 04:52:40|140.7|138.2|140.78|138.28|140.8|138.3|140.7|138.2|15
1624942370000|2021-06-29 04:52:50|140.77|138.27|140.74|138.24|140.78|138.28|140.74|138.24|13
1624942380000|2021-06-29 04:53:00|140.73|138.23|140.84|138.34|140.85|138.35|140.73|138.23|11
1624942390000|2021-06-29 04:53:10|140.83|138.33|140.81|138.31|140.85|138.35|140.8|138.3|18
1624942400000|2021-06-29 04:53:20|140.82|138.32|140.8|138.3|140.82|138.32|140.79|138.29|7
1624942410000|2021-06-29 04:53:30|140.81|138.31|140.85|138.35|140.85|138.35|140.81|138.31|12
1624942420000|2021-06-29 04:53:40|140.84|138.34|140.83|138.33|140.85|138.35|140.83|138.33|10
1624942430000|2021-06-29 04:53:50|140.81|138.31|140.85|138.35|140.85|138.35|140.8|138.3|14
1624942440000|2021-06-29 04:54:00|140.87|138.37|140.95|138.45|140.95|138.45|140.86|138.36|14
1624942450000|2021-06-29 04:54:10|140.94|138.44|140.97|138.47|141.02|138.52|140.94|138.44|14
1624942460000|2021-06-29 04:54:20|140.96|138.46|141.01|138.51|141.04|138.54|140.96|138.46|11
1624942470000|2021-06-29 04:54:30|141|138.5|140.95|138.45|141.04|138.54|140.94|138.44|11
1624942480000|2021-06-29 04:54:40|140.94|138.44|140.96|138.46|140.96|138.46|140.93|138.43|10
1624942490000|2021-06-29 04:54:50|140.97|138.47|140.92|138.42|140.98|138.48|140.92|138.42|16
1624942500000|2021-06-29 04:55:00|140.93|138.43|140.93|138.43|140.94|138.44|140.91|138.41|17
1624942510000|2021-06-29 04:55:10|140.95|138.45|140.9|138.4|140.99|138.49|140.88|138.38|19
1624942520000|2021-06-29 04:55:20|140.92|138.42|140.94|138.44|140.95|138.45|140.89|138.39|24
1624942530000|2021-06-29 04:55:30|140.91|138.41|140.9|138.4|140.92|138.42|140.87|138.37|16
1624942540000|2021-06-29 04:55:40|140.89|138.39|140.87|138.37|140.9|138.4|140.84|138.34|18
1624942550000|2021-06-29 04:55:50|140.86|138.36|140.97|138.47|141|138.5|140.86|138.36|20
1624942560000|2021-06-29 04:56:00|140.98|138.48|140.94|138.44|140.98|138.48|140.94|138.44|11
1624942570000|2021-06-29 04:56:10|140.93|138.43|140.77|138.27|140.93|138.43|140.77|138.27|20
1624942580000|2021-06-29 04:56:20|140.76|138.26|140.75|138.25|140.79|138.29|140.74|138.24|14
1624942590000|2021-06-29 04:56:30|140.74|138.24|140.76|138.26|140.76|138.26|140.73|138.23|10
1624942600000|2021-06-29 04:56:40|140.75|138.25|140.82|138.32|140.83|138.33|140.75|138.25|21
1624942610000|2021-06-29 04:56:50|140.83|138.33|140.86|138.36|140.86|138.36|140.82|138.32|14
1624942620000|2021-06-29 04:57:00|140.87|138.37|140.86|138.36|140.89|138.39|140.85|138.35|10
1624942630000|2021-06-29 04:57:10|140.87|138.37|140.87|138.37|140.88|138.38|140.86|138.36|11
1624942640000|2021-06-29 04:57:20|140.85|138.35|140.9|138.4|140.91|138.41|140.84|138.34|9
1624942650000|2021-06-29 04:57:30|140.91|138.41|140.92|138.42|140.93|138.43|140.91|138.41|10
1624942660000|2021-06-29 04:57:40|140.93|138.43|140.94|138.44|140.94|138.44|140.9|138.4|13
1624942670000|2021-06-29 04:57:50|140.93|138.43|140.93|138.43|140.93|138.43|140.9|138.4|7
1624942680000|2021-06-29 04:58:00|140.92|138.42|140.89|138.39|140.94|138.44|140.89|138.39|12
1624942690000|2021-06-29 04:58:10|140.9|138.4|140.91|138.41|140.91|138.41|140.88|138.38|6
1624942700000|2021-06-29 04:58:20|140.92|138.42|140.92|138.42|140.92|138.42|140.91|138.41|3
1624942710000|2021-06-29 04:58:30|140.93|138.43|140.92|138.42|140.93|138.43|140.92|138.42|2
1624942730000|2021-06-29 04:58:50|140.91|138.41|140.9|138.4|140.92|138.42|140.9|138.4|8
1624942740000|2021-06-29 04:59:00|140.91|138.41|140.91|138.41|140.91|138.41|140.91|138.41|1
1624942750000|2021-06-29 04:59:10|140.9|138.4|140.91|138.41|140.92|138.42|140.9|138.4|4
1624942760000|2021-06-29 04:59:20|140.9|138.4|140.87|138.37|140.91|138.41|140.87|138.37|6
1624942770000|2021-06-29 04:59:30|140.86|138.36|140.89|138.39|140.9|138.4|140.85|138.35|11
1624942780000|2021-06-29 04:59:40|140.9|138.4|140.86|138.36|140.9|138.4|140.85|138.35|5
1624942790000|2021-06-29 04:59:50|140.85|138.35|140.85|138.35|140.86|138.36|140.84|138.34|9
1624942800000|2021-06-29 05:00:00|140.86|138.36|140.91|138.41|140.97|138.47|140.85|138.35|22
1624942810000|2021-06-29 05:00:10|140.92|138.42|140.9|138.4|140.96|138.46|140.89|138.39|17
1624942820000|2021-06-29 05:00:20|140.88|138.38|140.87|138.37|140.88|138.38|140.86|138.36|12
1624942830000|2021-06-29 05:00:30|140.88|138.38|140.83|138.33|140.88|138.38|140.83|138.33|13
1624942840000|2021-06-29 05:00:40|140.81|138.31|140.76|138.26|140.82|138.32|140.75|138.25|16
1624942850000|2021-06-29 05:00:50|140.75|138.25|140.66|138.16|140.75|138.25|140.65|138.15|11
1624942860000|2021-06-29 05:01:00|140.65|138.15|140.6|138.1|140.67|138.17|140.6|138.1|17
1624942870000|2021-06-29 05:01:10|140.61|138.11|140.62|138.12|140.64|138.14|140.58|138.08|19
1624942880000|2021-06-29 05:01:20|140.61|138.11|140.69|138.19|140.7|138.2|140.6|138.1|22
1624942890000|2021-06-29 05:01:30|140.7|138.2|140.7|138.2|140.72|138.22|140.69|138.19|14
1624942900000|2021-06-29 05:01:40|140.71|138.21|140.75|138.25|140.76|138.26|140.7|138.2|12
1624942910000|2021-06-29 05:01:50|140.74|138.24|140.79|138.29|140.84|138.34|140.74|138.24|19
1624942920000|2021-06-29 05:02:00|140.8|138.3|140.95|138.45|140.96|138.46|140.8|138.3|22
1624942930000|2021-06-29 05:02:10|140.98|138.48|141.11|138.61|141.11|138.61|140.94|138.44|12
1624942940000|2021-06-29 05:02:20|141.12|138.62|141.22|138.72|141.22|138.72|141.12|138.62|17
1624942950000|2021-06-29 05:02:30|141.23|138.73|141.21|138.71|141.28|138.78|141.21|138.71|20
1624942960000|2021-06-29 05:02:40|141.19|138.69|141.23|138.73|141.25|138.75|141.16|138.66|20
1624942970000|2021-06-29 05:02:50|141.22|138.72|141.14|138.64|141.24|138.74|141.13|138.63|18
1624942980000|2021-06-29 05:03:00|141.18|138.68|141.23|138.73|141.25|138.75|141.13|138.63|18
1624942990000|2021-06-29 05:03:10|141.21|138.71|141.2|138.7|141.23|138.73|141.18|138.68|19
1624943000000|2021-06-29 05:03:20|141.21|138.71|141.16|138.66|141.23|138.73|141.16|138.66|19
1624943010000|2021-06-29 05:03:30|141.15|138.65|141.12|138.62|141.15|138.65|141.05|138.55|20
1624943020000|2021-06-29 05:03:40|141.11|138.61|141.14|138.64|141.14|138.64|141.09|138.59|11
1624943030000|2021-06-29 05:03:50|141.15|138.65|141.04|138.54|141.15|138.65|141.02|138.52|16
1624943040000|2021-06-29 05:04:00|141.05|138.55|141.06|138.56|141.11|138.61|141.05|138.55|16
1624943050000|2021-06-29 05:04:10|141.05|138.55|141.01|138.51|141.06|138.56|140.98|138.48|17
1624943060000|2021-06-29 05:04:20|141.04|138.54|141.05|138.55|141.07|138.57|141.01|138.51|20
1624943070000|2021-06-29 05:04:30|141.03|138.53|141.06|138.56|141.07|138.57|141.01|138.51|14
1624943080000|2021-06-29 05:04:40|141.08|138.58|141.06|138.56|141.09|138.59|141.06|138.56|7
1624943090000|2021-06-29 05:04:50|141.05|138.55|141.03|138.53|141.05|138.55|141.02|138.52|11
1624943100000|2021-06-29 05:05:00|141.04|138.54|140.97|138.47|141.04|138.54|140.96|138.46|14
1624943110000|2021-06-29 05:05:10|140.98|138.48|140.98|138.48|140.99|138.49|140.96|138.46|9
1624943120000|2021-06-29 05:05:20|140.97|138.47|140.92|138.42|140.97|138.47|140.89|138.39|9
1624943130000|2021-06-29 05:05:30|140.91|138.41|140.8|138.3|140.94|138.44|140.8|138.3|27
1624943140000|2021-06-29 05:05:40|140.78|138.28|140.81|138.31|140.86|138.36|140.78|138.28|23
1624943150000|2021-06-29 05:05:50|140.78|138.28|140.88|138.38|140.88|138.38|140.72|138.22|25
1624943160000|2021-06-29 05:06:00|140.87|138.37|140.85|138.35|140.87|138.37|140.83|138.33|19
1624943170000|2021-06-29 05:06:10|140.84|138.34|140.7|138.2|140.85|138.35|140.7|138.2|18
1624943180000|2021-06-29 05:06:20|140.72|138.22|140.73|138.23|140.78|138.28|140.7|138.2|16
1624943190000|2021-06-29 05:06:30|140.72|138.22|140.7|138.2|140.78|138.28|140.69|138.19|18
1624943200000|2021-06-29 05:06:40|140.71|138.21|140.7|138.2|140.72|138.22|140.68|138.18|15
1624943210000|2021-06-29 05:06:50|140.71|138.21|140.8|138.3|140.82|138.32|140.71|138.21|17
1624943220000|2021-06-29 05:07:00|140.78|138.28|140.68|138.18|140.78|138.28|140.66|138.16|23
1624943230000|2021-06-29 05:07:10|140.67|138.17|140.68|138.18|140.68|138.18|140.62|138.12|14
1624943240000|2021-06-29 05:07:20|140.67|138.17|140.63|138.13|140.68|138.18|140.62|138.12|10
1624943250000|2021-06-29 05:07:30|140.62|138.12|140.59|138.09|140.62|138.12|140.58|138.08|23
1624943260000|2021-06-29 05:07:40|140.61|138.11|140.56|138.06|140.62|138.12|140.55|138.05|24
1624943270000|2021-06-29 05:07:50|140.57|138.07|140.47|137.97|140.57|138.07|140.46|137.96|22
1624943280000|2021-06-29 05:08:00|140.46|137.96|140.45|137.95|140.47|137.97|140.42|137.92|20
1624943290000|2021-06-29 05:08:10|140.44|137.94|140.36|137.86|140.45|137.95|140.35|137.85|12
1624943300000|2021-06-29 05:08:20|140.35|137.85|140.38|137.88|140.39|137.89|140.35|137.85|10
1624943310000|2021-06-29 05:08:30|140.37|137.87|140.42|137.92|140.45|137.95|140.37|137.87|21
1624943320000|2021-06-29 05:08:40|140.43|137.93|140.43|137.93|140.48|137.98|140.41|137.91|17
1624943330000|2021-06-29 05:08:50|140.44|137.94|140.4|137.9|140.44|137.94|140.39|137.89|14
1624943340000|2021-06-29 05:09:00|140.41|137.91|140.37|137.87|140.43|137.93|140.36|137.86|14
1624943350000|2021-06-29 05:09:10|140.36|137.86|140.48|137.98|140.48|137.98|140.36|137.86|14
1624943360000|2021-06-29 05:09:20|140.49|137.99|140.52|138.02|140.52|138.02|140.48|137.98|7
1624943370000|2021-06-29 05:09:30|140.51|138.01|140.53|138.03|140.53|138.03|140.49|137.99|12
1624943380000|2021-06-29 05:09:40|140.54|138.04|140.48|137.98|140.56|138.06|140.48|137.98|16
1624943390000|2021-06-29 05:09:50|140.49|137.99|140.5|138|140.52|138.02|140.48|137.98|13
1624943400000|2021-06-29 05:10:00|140.49|137.99|140.52|138.02|140.52|138.02|140.49|137.99|8
1624943410000|2021-06-29 05:10:10|140.51|138.01|140.47|137.97|140.52|138.02|140.46|137.96|16
1624943420000|2021-06-29 05:10:20|140.45|137.95|140.43|137.93|140.48|137.98|140.42|137.92|24
1624943430000|2021-06-29 05:10:30|140.4|137.9|140.37|137.87|140.44|137.94|140.37|137.87|19
1624943440000|2021-06-29 05:10:40|140.36|137.86|140.38|137.88|140.4|137.9|140.35|137.85|12
1624943450000|2021-06-29 05:10:50|140.37|137.87|140.35|137.85|140.38|137.88|140.35|137.85|7
1624943460000|2021-06-29 05:11:00|140.36|137.86|140.21|137.71|140.36|137.86|140.2|137.7|17
1624943470000|2021-06-29 05:11:10|140.2|137.7|140.28|137.78|140.28|137.78|140.2|137.7|11
1624943480000|2021-06-29 05:11:20|140.27|137.77|140.34|137.84|140.34|137.84|140.26|137.76|13
1624943490000|2021-06-29 05:11:30|140.35|137.85|140.2|137.7|140.35|137.85|140.2|137.7|22
1624943500000|2021-06-29 05:11:40|140.15|137.65|140.18|137.68|140.22|137.72|140.12|137.62|20
1624943510000|2021-06-29 05:11:50|140.17|137.67|140.18|137.68|140.3|137.8|140.16|137.66|25
1624943520000|2021-06-29 05:12:00|140.17|137.67|140.2|137.7|140.2|137.7|140.15|137.65|13
1624943530000|2021-06-29 05:12:10|140.21|137.71|140.22|137.72|140.24|137.74|140.19|137.69|18
1624943540000|2021-06-29 05:12:20|140.21|137.71|140.21|137.71|140.21|137.71|140.18|137.68|8
1624943550000|2021-06-29 05:12:30|140.24|137.74|140.2|137.7|140.25|137.75|140.17|137.67|22
1624943560000|2021-06-29 05:12:40|140.21|137.71|140.23|137.73|140.23|137.73|140.17|137.67|11
1624943570000|2021-06-29 05:12:50|140.24|137.74|140.23|137.73|140.25|137.75|140.22|137.72|16
1624943580000|2021-06-29 05:13:00|140.24|137.74|140.23|137.73|140.24|137.74|140.22|137.72|10
1624943590000|2021-06-29 05:13:10|140.22|137.72|140.36|137.86|140.37|137.87|140.22|137.72|16
1624943600000|2021-06-29 05:13:20|140.37|137.87|140.27|137.77|140.39|137.89|140.26|137.76|17
1624943610000|2021-06-29 05:13:30|140.28|137.78|140.27|137.77|140.28|137.78|140.26|137.76|12
1624943620000|2021-06-29 05:13:40|140.28|137.78|140.11|137.61|140.29|137.79|140.11|137.61|18
1624943630000|2021-06-29 05:13:50|140.1|137.6|140.13|137.63|140.14|137.64|140.1|137.6|10
1624943640000|2021-06-29 05:14:00|140.14|137.64|140.11|137.61|140.14|137.64|140.11|137.61|12
1624943650000|2021-06-29 05:14:10|140.12|137.62|140.1|137.6|140.13|137.63|140.1|137.6|13
1624943660000|2021-06-29 05:14:20|140.11|137.61|140.25|137.75|140.26|137.76|140.11|137.61|17
1624943670000|2021-06-29 05:14:30|140.26|137.76|140.23|137.73|140.26|137.76|140.22|137.72|13
1624943680000|2021-06-29 05:14:40|140.22|137.72|140.22|137.72|140.23|137.73|140.19|137.69|10
1624943690000|2021-06-29 05:14:50|140.21|137.71|140.2|137.7|140.22|137.72|140.19|137.69|7
1624943700000|2021-06-29 05:15:00|140.21|137.71|140.2|137.7|140.22|137.72|140.2|137.7|6
1624943710000|2021-06-29 05:15:10|140.19|137.69|140.2|137.7|140.2|137.7|140.19|137.69|6
1624943720000|2021-06-29 05:15:20|140.19|137.69|140.21|137.71|140.21|137.71|140.19|137.69|7
1624943730000|2021-06-29 05:15:30|140.2|137.7|140.21|137.71|140.21|137.71|140.2|137.7|2
1624943740000|2021-06-29 05:15:40|140.22|137.72|140.22|137.72|140.22|137.72|140.22|137.72|1
1624943750000|2021-06-29 05:15:50|140.21|137.71|140.22|137.72|140.25|137.75|140.21|137.71|16
1624943760000|2021-06-29 05:16:00|140.23|137.73|140.26|137.76|140.26|137.76|140.23|137.73|11
1624943770000|2021-06-29 05:16:10|140.27|137.77|140.28|137.78|140.29|137.79|140.26|137.76|5
1624943780000|2021-06-29 05:16:20|140.29|137.79|140.28|137.78|140.29|137.79|140.26|137.76|4
1624943790000|2021-06-29 05:16:30|140.29|137.79|140.32|137.82|140.32|137.82|140.27|137.77|12
1624943800000|2021-06-29 05:16:40|140.33|137.83|140.33|137.83|140.33|137.83|140.3|137.8|10
1624943810000|2021-06-29 05:16:50|140.32|137.82|140.32|137.82|140.33|137.83|140.31|137.81|9
1624943820000|2021-06-29 05:17:00|140.31|137.81|140.16|137.66|140.31|137.81|140.15|137.65|18
1624943830000|2021-06-29 05:17:10|140.15|137.65|140.05|137.55|140.17|137.67|140.05|137.55|18
1624943840000|2021-06-29 05:17:20|140.07|137.57|140.08|137.58|140.13|137.63|140.03|137.53|22
1624943850000|2021-06-29 05:17:30|140.06|137.56|140.06|137.56|140.09|137.59|140.05|137.55|10
1624943860000|2021-06-29 05:17:40|140.05|137.55|140.09|137.59|140.09|137.59|140.05|137.55|5
1624943870000|2021-06-29 05:17:50|140.1|137.6|140.11|137.61|140.11|137.61|140.09|137.59|10
1624943880000|2021-06-29 05:18:00|140.1|137.6|140.09|137.59|140.1|137.6|140.08|137.58|11
1624943890000|2021-06-29 05:18:10|140.08|137.58|140.11|137.61|140.11|137.61|140.06|137.56|12
1624943900000|2021-06-29 05:18:20|140.12|137.62|140.11|137.61|140.14|137.64|140.11|137.61|11
1624943910000|2021-06-29 05:18:30|140.13|137.63|140.16|137.66|140.17|137.67|140.12|137.62|11
1624943920000|2021-06-29 05:18:40|140.17|137.67|140.14|137.64|140.17|137.67|140.14|137.64|8
1624943930000|2021-06-29 05:18:50|140.13|137.63|140.17|137.67|140.17|137.67|140.12|137.62|12
1624943940000|2021-06-29 05:19:00|140.16|137.66|140.11|137.61|140.16|137.66|140.11|137.61|13
1624943950000|2021-06-29 05:19:10|140.1|137.6|140.05|137.55|140.1|137.6|140.05|137.55|9
1624943960000|2021-06-29 05:19:20|140.06|137.56|140.05|137.55|140.06|137.56|140.05|137.55|6
1624943970000|2021-06-29 05:19:30|140.06|137.56|140.12|137.62|140.13|137.63|140.06|137.56|13
1624943980000|2021-06-29 05:19:40|140.11|137.61|140.15|137.65|140.15|137.65|140.1|137.6|15
1624943990000|2021-06-29 05:19:50|140.19|137.69|140.2|137.7|140.22|137.72|140.19|137.69|18
1624944000000|2021-06-29 05:20:00|140.21|137.71|140.17|137.67|140.21|137.71|140.16|137.66|16
1624944010000|2021-06-29 05:20:10|140.16|137.66|140.16|137.66|140.17|137.67|140.13|137.63|9
1624944020000|2021-06-29 05:20:20|140.17|137.67|140.18|137.68|140.2|137.7|140.15|137.65|15
1624944030000|2021-06-29 05:20:30|140.16|137.66|140.17|137.67|140.18|137.68|140.15|137.65|8
1624944040000|2021-06-29 05:20:40|140.16|137.66|140.21|137.71|140.23|137.73|140.16|137.66|13
1624944050000|2021-06-29 05:20:50|140.22|137.72|140.22|137.72|140.23|137.73|140.2|137.7|14
1624944060000|2021-06-29 05:21:00|140.21|137.71|140.24|137.74|140.24|137.74|140.21|137.71|10
1624944070000|2021-06-29 05:21:10|140.25|137.75|140.31|137.81|140.32|137.82|140.24|137.74|13
1624944080000|2021-06-29 05:21:20|140.32|137.82|140.27|137.77|140.32|137.82|140.26|137.76|12
1624944090000|2021-06-29 05:21:30|140.26|137.76|140.25|137.75|140.26|137.76|140.24|137.74|8
1624944100000|2021-06-29 05:21:40|140.24|137.74|140.19|137.69|140.24|137.74|140.18|137.68|11
1624944110000|2021-06-29 05:21:50|140.2|137.7|140.19|137.69|140.22|137.72|140.19|137.69|12
1624944120000|2021-06-29 05:22:00|140.18|137.68|140.11|137.61|140.18|137.68|140.1|137.6|24
1624944130000|2021-06-29 05:22:10|140.12|137.62|140.08|137.58|140.12|137.62|140.05|137.55|8
1624944140000|2021-06-29 05:22:20|140.07|137.57|140.03|137.53|140.09|137.59|140.02|137.52|12
1624944150000|2021-06-29 05:22:30|140.04|137.54|140.09|137.59|140.1|137.6|140.03|137.53|13
1624944160000|2021-06-29 05:22:40|140.08|137.58|140.02|137.52|140.09|137.59|140.01|137.51|15
1624944170000|2021-06-29 05:22:50|140.01|137.51|140.02|137.52|140.02|137.52|140.01|137.51|10
1624944180000|2021-06-29 05:23:00|140.01|137.51|140.05|137.55|140.05|137.55|139.99|137.49|15
1624944190000|2021-06-29 05:23:10|140|137.5|139.94|137.44|140.05|137.55|139.93|137.43|10
1624944200000|2021-06-29 05:23:20|139.93|137.43|139.93|137.43|140.01|137.51|139.92|137.42|15
1624944210000|2021-06-29 05:23:30|139.92|137.42|139.91|137.41|139.96|137.46|139.91|137.41|10
1624944220000|2021-06-29 05:23:40|139.9|137.4|139.91|137.41|139.91|137.41|139.87|137.37|16
1624944230000|2021-06-29 05:23:50|139.93|137.43|139.96|137.46|139.96|137.46|139.9|137.4|14
1624944240000|2021-06-29 05:24:00|139.95|137.45|139.88|137.38|139.95|137.45|139.87|137.37|10
1624944250000|2021-06-29 05:24:10|139.87|137.37|139.84|137.34|139.88|137.38|139.84|137.34|12
1624944260000|2021-06-29 05:24:20|139.85|137.35|140.01|137.51|140.01|137.51|139.85|137.35|16
1624944270000|2021-06-29 05:24:30|140|137.5|139.99|137.49|140|137.5|139.94|137.44|13
1624944280000|2021-06-29 05:24:40|139.98|137.48|139.99|137.49|139.99|137.49|139.96|137.46|10
1624944290000|2021-06-29 05:24:50|140|137.5|140.06|137.56|140.07|137.57|139.99|137.49|11
1624944300000|2021-06-29 05:25:00|140.05|137.55|140.07|137.57|140.07|137.57|140.05|137.55|3
1624944310000|2021-06-29 05:25:10|140.08|137.58|139.92|137.42|140.08|137.58|139.89|137.39|20
1624944320000|2021-06-29 05:25:20|139.93|137.43|139.92|137.42|139.94|137.44|139.88|137.38|13
1624944330000|2021-06-29 05:25:30|139.91|137.41|139.87|137.37|139.93|137.43|139.87|137.37|14
1624944340000|2021-06-29 05:25:40|139.88|137.38|139.65|137.15|139.88|137.38|139.62|137.12|22
1624944350000|2021-06-29 05:25:50|139.67|137.17|139.61|137.11|139.68|137.18|139.61|137.11|17
1624944360000|2021-06-29 05:26:00|139.62|137.12|139.64|137.14|139.69|137.19|139.62|137.12|22
1624944370000|2021-06-29 05:26:10|139.65|137.15|139.67|137.17|139.69|137.19|139.6|137.1|27
1624944380000|2021-06-29 05:26:20|139.7|137.2|139.74|137.24|139.77|137.27|139.7|137.2|22
1624944390000|2021-06-29 05:26:30|139.73|137.23|139.74|137.24|139.77|137.27|139.73|137.23|11
1624944400000|2021-06-29 05:26:40|139.75|137.25|139.77|137.27|139.77|137.27|139.75|137.25|7
1624944410000|2021-06-29 05:26:50|139.76|137.26|139.8|137.3|139.85|137.35|139.76|137.26|14
1624944420000|2021-06-29 05:27:00|139.76|137.26|139.76|137.26|139.8|137.3|139.76|137.26|12
1624944430000|2021-06-29 05:27:10|139.77|137.27|139.93|137.43|139.95|137.45|139.77|137.27|13
1624944440000|2021-06-29 05:27:20|139.92|137.42|139.96|137.46|139.96|137.46|139.92|137.42|10
1624944450000|2021-06-29 05:27:30|139.95|137.45|139.94|137.44|139.96|137.46|139.92|137.42|13
1624944460000|2021-06-29 05:27:40|139.93|137.43|139.89|137.39|139.96|137.46|139.88|137.38|15
1624944470000|2021-06-29 05:27:50|139.88|137.38|139.96|137.46|139.96|137.46|139.86|137.36|18
1624944480000|2021-06-29 05:28:00|139.93|137.43|139.94|137.44|139.94|137.44|139.91|137.41|5
1624944490000|2021-06-29 05:28:10|139.95|137.45|140.05|137.55|140.07|137.57|139.94|137.44|15
1624944500000|2021-06-29 05:28:20|140.08|137.58|140.09|137.59|140.11|137.61|140.05|137.55|15
1624944510000|2021-06-29 05:28:30|140.08|137.58|140.13|137.63|140.13|137.63|140.08|137.58|10
1624944520000|2021-06-29 05:28:40|140.12|137.62|140.14|137.64|140.16|137.66|140.12|137.62|13
1624944530000|2021-06-29 05:28:50|140.17|137.67|140.09|137.59|140.17|137.67|140.07|137.57|12
1624944540000|2021-06-29 05:29:00|140.07|137.57|140.03|137.53|140.09|137.59|140.03|137.53|9
1624944550000|2021-06-29 05:29:10|140.02|137.52|139.98|137.48|140.02|137.52|139.97|137.47|11
1624944560000|2021-06-29 05:29:20|139.97|137.47|140.06|137.56|140.07|137.57|139.97|137.47|14
1624944570000|2021-06-29 05:29:30|140.03|137.53|140.04|137.54|140.05|137.55|140|137.5|18
1624944580000|2021-06-29 05:29:40|140.06|137.56|140.06|137.56|140.06|137.56|139.99|137.49|13
1624944590000|2021-06-29 05:29:50|140.05|137.55|140.05|137.55|140.05|137.55|140.03|137.53|9
1624944600000|2021-06-29 05:30:00|140.04|137.54|140.05|137.55|140.06|137.56|140.04|137.54|6
1624944610000|2021-06-29 05:30:10|140.06|137.56|139.96|137.46|140.06|137.56|139.96|137.46|17
1624944620000|2021-06-29 05:30:20|139.94|137.44|139.88|137.38|139.95|137.45|139.87|137.37|22
1624944630000|2021-06-29 05:30:30|139.87|137.37|139.93|137.43|139.99|137.49|139.87|137.37|17
1624944640000|2021-06-29 05:30:40|139.92|137.42|139.99|137.49|139.99|137.49|139.92|137.42|15
1624944650000|2021-06-29 05:30:50|140|137.5|140.04|137.54|140.04|137.54|139.99|137.49|18
1624944660000|2021-06-29 05:31:00|140.03|137.53|139.91|137.41|140.06|137.56|139.91|137.41|18
1624944670000|2021-06-29 05:31:10|139.92|137.42|139.92|137.42|139.93|137.43|139.91|137.41|7
1624944680000|2021-06-29 05:31:20|139.91|137.41|139.91|137.41|139.92|137.42|139.9|137.4|7
1624944690000|2021-06-29 05:31:30|139.89|137.39|139.9|137.4|139.94|137.44|139.89|137.39|8
1624944700000|2021-06-29 05:31:40|139.91|137.41|139.92|137.42|139.92|137.42|139.9|137.4|4
1624944710000|2021-06-29 05:31:50|139.91|137.41|139.91|137.41|139.95|137.45|139.91|137.41|16
1624944720000|2021-06-29 05:32:00|139.9|137.4|139.91|137.41|139.92|137.42|139.9|137.4|8
1624944730000|2021-06-29 05:32:10|139.87|137.37|139.84|137.34|139.87|137.37|139.83|137.33|9
1624944740000|2021-06-29 05:32:20|139.83|137.33|139.84|137.34|139.85|137.35|139.83|137.33|3
1624944750000|2021-06-29 05:32:30|139.83|137.33|139.75|137.25|139.83|137.33|139.74|137.24|16
1624944760000|2021-06-29 05:32:40|139.76|137.26|139.87|137.37|139.87|137.37|139.75|137.25|16
1624944770000|2021-06-29 05:32:50|139.86|137.36|139.85|137.35|139.86|137.36|139.83|137.33|13
1624944780000|2021-06-29 05:33:00|139.86|137.36|139.81|137.31|139.86|137.36|139.81|137.31|11
1624944790000|2021-06-29 05:33:10|139.8|137.3|139.81|137.31|139.81|137.31|139.8|137.3|2
1624944800000|2021-06-29 05:33:20|139.8|137.3|139.8|137.3|139.81|137.31|139.8|137.3|3
1624944810000|2021-06-29 05:33:30|139.81|137.31|139.89|137.39|139.89|137.39|139.81|137.31|16
1624944820000|2021-06-29 05:33:40|139.9|137.4|139.87|137.37|139.9|137.4|139.85|137.35|13
1624944830000|2021-06-29 05:33:50|139.86|137.36|139.86|137.36|139.88|137.38|139.86|137.36|6
1624944840000|2021-06-29 05:34:00|139.85|137.35|139.96|137.46|139.96|137.46|139.84|137.34|20
1624944850000|2021-06-29 05:34:10|139.95|137.45|140|137.5|140|137.5|139.94|137.44|14
1624944860000|2021-06-29 05:34:20|139.99|137.49|139.98|137.48|139.99|137.49|139.93|137.43|14
1624944870000|2021-06-29 05:34:30|139.97|137.47|139.9|137.4|140|137.5|139.9|137.4|15
1624944880000|2021-06-29 05:34:40|139.93|137.43|139.91|137.41|139.96|137.46|139.88|137.38|12
1624944890000|2021-06-29 05:34:50|139.93|137.43|139.93|137.43|139.98|137.48|139.93|137.43|15
1624944900000|2021-06-29 05:35:00|139.94|137.44|139.92|137.42|139.95|137.45|139.91|137.41|16
1624944910000|2021-06-29 05:35:10|139.93|137.43|139.91|137.41|139.93|137.43|139.91|137.41|5
1624944920000|2021-06-29 05:35:20|139.9|137.4|139.89|137.39|139.9|137.4|139.86|137.36|9
1624944930000|2021-06-29 05:35:30|139.9|137.4|139.92|137.42|139.92|137.42|139.9|137.4|6
1624944940000|2021-06-29 05:35:40|139.93|137.43|139.98|137.48|140|137.5|139.93|137.43|12
1624944950000|2021-06-29 05:35:50|139.97|137.47|139.96|137.46|139.97|137.47|139.95|137.45|4
1624944960000|2021-06-29 05:36:00|139.95|137.45|139.9|137.4|139.95|137.45|139.9|137.4|10
1624944970000|2021-06-29 05:36:10|139.91|137.41|139.89|137.39|139.93|137.43|139.89|137.39|14
1624944980000|2021-06-29 05:36:20|139.9|137.4|139.88|137.38|139.95|137.45|139.88|137.38|13
1624944990000|2021-06-29 05:36:30|139.87|137.37|139.88|137.38|139.92|137.42|139.85|137.35|16
1624945000000|2021-06-29 05:36:40|139.89|137.39|139.88|137.38|139.89|137.39|139.88|137.38|2
1624945010000|2021-06-29 05:36:50|139.87|137.37|139.9|137.4|139.91|137.41|139.87|137.37|12
1624945020000|2021-06-29 05:37:00|139.91|137.41|139.89|137.39|139.97|137.47|139.89|137.39|15
1624945030000|2021-06-29 05:37:10|139.88|137.38|139.85|137.35|139.89|137.39|139.84|137.34|10
1624945040000|2021-06-29 05:37:20|139.84|137.34|139.8|137.3|139.86|137.36|139.8|137.3|8
1624945050000|2021-06-29 05:37:30|139.79|137.29|139.78|137.28|139.8|137.3|139.77|137.27|7
1624945060000|2021-06-29 05:37:40|139.79|137.29|139.7|137.2|139.79|137.29|139.69|137.19|18
1624945070000|2021-06-29 05:37:50|139.71|137.21|139.65|137.15|139.71|137.21|139.63|137.13|17
1624945080000|2021-06-29 05:38:00|139.64|137.14|139.64|137.14|139.65|137.15|139.61|137.11|21
1624945090000|2021-06-29 05:38:10|139.63|137.13|139.7|137.2|139.74|137.24|139.63|137.13|15
1624945100000|2021-06-29 05:38:20|139.69|137.19|139.64|137.14|139.69|137.19|139.63|137.13|17
1624945110000|2021-06-29 05:38:30|139.65|137.15|139.74|137.24|139.77|137.27|139.65|137.15|20
1624945120000|2021-06-29 05:38:40|139.73|137.23|139.73|137.23|139.77|137.27|139.72|137.22|11
1624945130000|2021-06-29 05:38:50|139.71|137.21|139.73|137.23|139.75|137.25|139.71|137.21|9
1624945140000|2021-06-29 05:39:00|139.74|137.24|139.88|137.38|139.88|137.38|139.74|137.24|19
1624945150000|2021-06-29 05:39:10|139.87|137.37|139.85|137.35|139.9|137.4|139.85|137.35|7
1624945160000|2021-06-29 05:39:20|139.84|137.34|139.89|137.39|139.92|137.42|139.8|137.3|13
1624945170000|2021-06-29 05:39:30|139.88|137.38|139.84|137.34|139.88|137.38|139.78|137.28|23
1624945180000|2021-06-29 05:39:40|139.83|137.33|139.86|137.36|139.86|137.36|139.83|137.33|16
1624945190000|2021-06-29 05:39:50|139.87|137.37|139.83|137.33|139.87|137.37|139.79|137.29|9
1624945200000|2021-06-29 05:40:00|139.8|137.3|139.87|137.37|139.89|137.39|139.8|137.3|17
1624945210000|2021-06-29 05:40:10|139.88|137.38|139.86|137.36|139.88|137.38|139.83|137.33|18
1624945220000|2021-06-29 05:40:20|139.87|137.37|139.82|137.32|139.87|137.37|139.8|137.3|14
1624945230000|2021-06-29 05:40:30|139.83|137.33|139.84|137.34|139.87|137.37|139.83|137.33|8
1624945240000|2021-06-29 05:40:40|139.85|137.35|139.84|137.34|139.86|137.36|139.83|137.33|14
1624945250000|2021-06-29 05:40:50|139.85|137.35|139.84|137.34|139.87|137.37|139.84|137.34|9
1624945260000|2021-06-29 05:41:00|139.83|137.33|139.79|137.29|139.85|137.35|139.79|137.29|8
1624945270000|2021-06-29 05:41:10|139.8|137.3|139.78|137.28|139.8|137.3|139.78|137.28|13
1624945280000|2021-06-29 05:41:20|139.79|137.29|139.76|137.26|139.79|137.29|139.75|137.25|5
1624945290000|2021-06-29 05:41:30|139.78|137.28|139.79|137.29|139.8|137.3|139.78|137.28|9
1624945300000|2021-06-29 05:41:40|139.78|137.28|139.79|137.29|139.8|137.3|139.77|137.27|10
1624945310000|2021-06-29 05:41:50|139.78|137.28|139.78|137.28|139.8|137.3|139.77|137.27|13
1624945320000|2021-06-29 05:42:00|139.77|137.27|139.78|137.28|139.79|137.29|139.77|137.27|14
1624945330000|2021-06-29 05:42:10|139.77|137.27|139.78|137.28|139.79|137.29|139.77|137.27|8
1624945340000|2021-06-29 05:42:20|139.79|137.29|139.85|137.35|139.85|137.35|139.78|137.28|17
1624945350000|2021-06-29 05:42:30|139.84|137.34|139.83|137.33|139.86|137.36|139.83|137.33|5
1624945360000|2021-06-29 05:42:40|139.82|137.32|139.85|137.35|139.86|137.36|139.82|137.32|11
1624945370000|2021-06-29 05:42:50|139.84|137.34|139.85|137.35|139.86|137.36|139.84|137.34|4
1624945380000|2021-06-29 05:43:00|139.84|137.34|139.83|137.33|139.84|137.34|139.83|137.33|4
1624945390000|2021-06-29 05:43:10|139.82|137.32|139.81|137.31|139.82|137.32|139.78|137.28|13
1624945400000|2021-06-29 05:43:20|139.8|137.3|139.8|137.3|139.85|137.35|139.79|137.29|17
1624945410000|2021-06-29 05:43:30|139.81|137.31|139.81|137.31|139.82|137.32|139.8|137.3|7
1624945420000|2021-06-29 05:43:40|139.82|137.32|139.78|137.28|139.84|137.34|139.76|137.26|19
1624945430000|2021-06-29 05:43:50|139.79|137.29|139.78|137.28|139.8|137.3|139.78|137.28|8
1624945440000|2021-06-29 05:44:00|139.79|137.29|139.8|137.3|139.82|137.32|139.78|137.28|13
1624945450000|2021-06-29 05:44:10|139.78|137.28|139.75|137.25|139.8|137.3|139.73|137.23|12
1624945460000|2021-06-29 05:44:20|139.74|137.24|139.73|137.23|139.81|137.31|139.73|137.23|13
1624945470000|2021-06-29 05:44:30|139.74|137.24|139.81|137.31|139.81|137.31|139.73|137.23|12
1624945480000|2021-06-29 05:44:40|139.8|137.3|139.82|137.32|139.82|137.32|139.8|137.3|5
1624945490000|2021-06-29 05:44:50|139.83|137.33|139.87|137.37|139.87|137.37|139.82|137.32|4
1624945500000|2021-06-29 05:45:00|139.86|137.36|139.86|137.36|139.87|137.37|139.86|137.36|5
1624945510000|2021-06-29 05:45:10|139.87|137.37|139.86|137.36|139.87|137.37|139.84|137.34|8
1624945520000|2021-06-29 05:45:20|139.87|137.37|139.95|137.45|139.95|137.45|139.86|137.36|11
1624945530000|2021-06-29 05:45:30|139.96|137.46|140.12|137.62|140.12|137.62|139.96|137.46|13
1624945540000|2021-06-29 05:45:40|140.13|137.63|140.11|137.61|140.14|137.64|140.09|137.59|12
1624945550000|2021-06-29 05:45:50|140.1|137.6|140.03|137.53|140.1|137.6|140.03|137.53|17
1624945560000|2021-06-29 05:46:00|140.02|137.52|140.01|137.51|140.02|137.52|139.98|137.48|9
1624945570000|2021-06-29 05:46:10|140.04|137.54|140.09|137.59|140.14|137.64|140.04|137.54|12
1624945580000|2021-06-29 05:46:20|140.1|137.6|140.06|137.56|140.12|137.62|140.04|137.54|16
1624945590000|2021-06-29 05:46:30|140.05|137.55|139.99|137.49|140.05|137.55|139.98|137.48|15
1624945600000|2021-06-29 05:46:40|139.96|137.46|139.94|137.44|139.96|137.46|139.93|137.43|9
1624945610000|2021-06-29 05:46:50|139.92|137.42|139.96|137.46|139.96|137.46|139.87|137.37|14
1624945620000|2021-06-29 05:47:00|139.91|137.41|140|137.5|140|137.5|139.86|137.36|15
1624945630000|2021-06-29 05:47:10|140.01|137.51|139.97|137.47|140.05|137.55|139.96|137.46|17
1624945640000|2021-06-29 05:47:20|139.98|137.48|139.97|137.47|139.99|137.49|139.94|137.44|13
1624945650000|2021-06-29 05:47:30|139.98|137.48|139.99|137.49|140.01|137.51|139.97|137.47|9
1624945660000|2021-06-29 05:47:40|139.98|137.48|139.95|137.45|139.98|137.48|139.92|137.42|13
1624945670000|2021-06-29 05:47:50|139.96|137.46|139.95|137.45|139.97|137.47|139.94|137.44|10
1624945680000|2021-06-29 05:48:00|139.94|137.44|139.95|137.45|139.96|137.46|139.94|137.44|4
1624945690000|2021-06-29 05:48:10|139.94|137.44|139.95|137.45|139.96|137.46|139.93|137.43|10
1624945700000|2021-06-29 05:48:20|139.94|137.44|139.91|137.41|139.95|137.45|139.89|137.39|14
1624945710000|2021-06-29 05:48:30|139.92|137.42|139.96|137.46|139.96|137.46|139.91|137.41|7
1624945720000|2021-06-29 05:48:40|139.95|137.45|139.95|137.45|139.95|137.45|139.95|137.45|1
1624945730000|2021-06-29 05:48:50|139.94|137.44|139.94|137.44|139.96|137.46|139.94|137.44|5
1624945740000|2021-06-29 05:49:00|139.95|137.45|139.91|137.41|139.96|137.46|139.9|137.4|10
1624945750000|2021-06-29 05:49:10|139.92|137.42|139.94|137.44|139.94|137.44|139.91|137.41|9
1624945760000|2021-06-29 05:49:20|139.93|137.43|139.97|137.47|139.98|137.48|139.92|137.42|7
1624945770000|2021-06-29 05:49:30|139.96|137.46|139.86|137.36|139.97|137.47|139.86|137.36|13
1624945780000|2021-06-29 05:49:40|139.87|137.37|139.9|137.4|139.91|137.41|139.87|137.37|8
1624945790000|2021-06-29 05:49:50|139.89|137.39|139.92|137.42|139.93|137.43|139.89|137.39|8
1624945800000|2021-06-29 05:50:00|139.91|137.41|139.9|137.4|139.94|137.44|139.9|137.4|9
1624945810000|2021-06-29 05:50:10|139.92|137.42|139.91|137.41|139.92|137.42|139.91|137.41|6
1624945820000|2021-06-29 05:50:20|139.94|137.44|139.93|137.43|139.94|137.44|139.92|137.42|8
1624945830000|2021-06-29 05:50:30|139.97|137.47|139.97|137.47|139.97|137.47|139.95|137.45|5
1624945840000|2021-06-29 05:50:40|139.98|137.48|140.09|137.59|140.09|137.59|139.98|137.48|3
1624945850000|2021-06-29 05:50:50|140.1|137.6|140.11|137.61|140.11|137.61|140.07|137.57|7
1624945860000|2021-06-29 05:51:00|140.1|137.6|140.16|137.66|140.18|137.68|140.1|137.6|15
1624945870000|2021-06-29 05:51:10|140.14|137.64|140.13|137.63|140.15|137.65|140.11|137.61|7
1624945880000|2021-06-29 05:51:20|140.12|137.62|140.08|137.58|140.15|137.65|140.07|137.57|9
1624945890000|2021-06-29 05:51:30|140.09|137.59|140.15|137.65|140.15|137.65|140.09|137.59|6
1624945900000|2021-06-29 05:51:40|140.14|137.64|140.11|137.61|140.15|137.65|140.11|137.61|8
1624945910000|2021-06-29 05:51:50|140.12|137.62|140.15|137.65|140.16|137.66|140.12|137.62|5
1624945920000|2021-06-29 05:52:00|140.19|137.69|140.15|137.65|140.19|137.69|140.14|137.64|15
1624945930000|2021-06-29 05:52:10|140.16|137.66|140.15|137.65|140.16|137.66|140.15|137.65|8
1624945940000|2021-06-29 05:52:20|140.16|137.66|140.15|137.65|140.16|137.66|140.15|137.65|2
1624945950000|2021-06-29 05:52:30|140.16|137.66|140.17|137.67|140.17|137.67|140.14|137.64|13
1624945960000|2021-06-29 05:52:40|140.16|137.66|140.19|137.69|140.19|137.69|140.14|137.64|18
1624945970000|2021-06-29 05:52:50|140.18|137.68|140.17|137.67|140.18|137.68|140.16|137.66|10
1624945980000|2021-06-29 05:53:00|140.18|137.68|140.24|137.74|140.24|137.74|140.16|137.66|11
1624945990000|2021-06-29 05:53:10|140.25|137.75|140.36|137.86|140.36|137.86|140.25|137.75|11
1624946000000|2021-06-29 05:53:20|140.35|137.85|140.37|137.87|140.37|137.87|140.34|137.84|11
1624946010000|2021-06-29 05:53:30|140.38|137.88|140.41|137.91|140.42|137.92|140.34|137.84|11
1624946020000|2021-06-29 05:53:40|140.4|137.9|140.35|137.85|140.42|137.92|140.34|137.84|12
1624946030000|2021-06-29 05:53:50|140.36|137.86|140.4|137.9|140.4|137.9|140.35|137.85|11
1624946040000|2021-06-29 05:54:00|140.41|137.91|140.37|137.87|140.41|137.91|140.36|137.86|10
1624946050000|2021-06-29 05:54:10|140.32|137.82|140.34|137.84|140.35|137.85|140.31|137.81|7
1624946060000|2021-06-29 05:54:20|140.33|137.83|140.3|137.8|140.34|137.84|140.3|137.8|14
1624946070000|2021-06-29 05:54:30|140.31|137.81|140.24|137.74|140.31|137.81|140.22|137.72|15
1624946080000|2021-06-29 05:54:40|140.23|137.73|140.16|137.66|140.25|137.75|140.15|137.65|19
1624946090000|2021-06-29 05:54:50|140.17|137.67|140.19|137.69|140.23|137.73|140.14|137.64|24
1624946100000|2021-06-29 05:55:00|140.18|137.68|140.1|137.6|140.19|137.69|140.1|137.6|12
1624946110000|2021-06-29 05:55:10|140.07|137.57|140.06|137.56|140.09|137.59|140.04|137.54|17
1624946120000|2021-06-29 05:55:20|140.05|137.55|140.15|137.65|140.16|137.66|140.05|137.55|16
1624946130000|2021-06-29 05:55:30|140.16|137.66|140.1|137.6|140.18|137.68|140.1|137.6|19
1624946140000|2021-06-29 05:55:40|140.09|137.59|140.09|137.59|140.1|137.6|140.08|137.58|7
1624946150000|2021-06-29 05:55:50|140.08|137.58|140.1|137.6|140.11|137.61|140.08|137.58|16
1624946160000|2021-06-29 05:56:00|140.09|137.59|140.03|137.53|140.1|137.6|140.02|137.52|12
1624946170000|2021-06-29 05:56:10|140.01|137.51|140.01|137.51|140.03|137.53|139.99|137.49|12
1624946180000|2021-06-29 05:56:20|140.03|137.53|139.99|137.49|140.07|137.57|139.96|137.46|16
1624946190000|2021-06-29 05:56:30|140.01|137.51|139.96|137.46|140.04|137.54|139.96|137.46|16
1624946200000|2021-06-29 05:56:40|139.95|137.45|139.97|137.47|139.98|137.48|139.95|137.45|9
1624946210000|2021-06-29 05:56:50|139.96|137.46|139.97|137.47|139.98|137.48|139.95|137.45|7
1624946220000|2021-06-29 05:57:00|139.98|137.48|140|137.5|140.01|137.51|139.98|137.48|5
1624946230000|2021-06-29 05:57:10|139.99|137.49|140.1|137.6|140.1|137.6|139.97|137.47|16
1624946240000|2021-06-29 05:57:20|140.11|137.61|140.15|137.65|140.15|137.65|140.1|137.6|6
1624946250000|2021-06-29 05:57:30|140.17|137.67|140.2|137.7|140.21|137.71|140.14|137.64|12
1624946260000|2021-06-29 05:57:40|140.19|137.69|140.2|137.7|140.21|137.71|140.19|137.69|8
1624946270000|2021-06-29 05:57:50|140.21|137.71|140.21|137.71|140.22|137.72|140.21|137.71|5
1624946280000|2021-06-29 05:58:00|140.2|137.7|140.17|137.67|140.21|137.71|140.16|137.66|17
1624946290000|2021-06-29 05:58:10|140.16|137.66|140.11|137.61|140.17|137.67|140.07|137.57|26
1624946300000|2021-06-29 05:58:20|140.1|137.6|140.08|137.58|140.11|137.61|140.06|137.56|18
1624946310000|2021-06-29 05:58:30|140.07|137.57|140.11|137.61|140.11|137.61|140.06|137.56|11
1624946320000|2021-06-29 05:58:40|140.1|137.6|140.12|137.62|140.15|137.65|140.1|137.6|13
1624946330000|2021-06-29 05:58:50|140.13|137.63|140.18|137.68|140.19|137.69|140.1|137.6|13
1624946340000|2021-06-29 05:59:00|140.17|137.67|140.18|137.68|140.19|137.69|140.17|137.67|8
1624946350000|2021-06-29 05:59:10|140.17|137.67|140.19|137.69|140.19|137.69|140.17|137.67|2
1624946360000|2021-06-29 05:59:20|140.18|137.68|140.22|137.72|140.24|137.74|140.18|137.68|6
1624946370000|2021-06-29 05:59:30|140.23|137.73|140.24|137.74|140.24|137.74|140.19|137.69|6
1624946380000|2021-06-29 05:59:40|140.25|137.75|140.24|137.74|140.26|137.76|140.24|137.74|6
1624946390000|2021-06-29 05:59:50|140.3|137.8|140.27|137.77|140.31|137.81|140.21|137.71|17
1624946400000|2021-06-29 06:00:00|140.26|137.76|140.27|137.77|140.28|137.78|140.25|137.75|11
1624946410000|2021-06-29 06:00:10|140.26|137.76|140.38|137.88|140.38|137.88|140.26|137.76|15
1624946420000|2021-06-29 06:00:20|140.39|137.89|140.31|137.81|140.39|137.89|140.31|137.81|14
1624946430000|2021-06-29 06:00:30|140.3|137.8|140.28|137.78|140.32|137.82|140.27|137.77|16
1624946440000|2021-06-29 06:00:40|140.29|137.79|140.26|137.76|140.3|137.8|140.25|137.75|16
1624946450000|2021-06-29 06:00:50|140.25|137.75|140.18|137.68|140.27|137.77|140.14|137.64|20
1624946460000|2021-06-29 06:01:00|140.19|137.69|140.19|137.69|140.2|137.7|140.15|137.65|15
1624946470000|2021-06-29 06:01:10|140.2|137.7|140.17|137.67|140.2|137.7|140.16|137.66|5
1624946480000|2021-06-29 06:01:20|140.16|137.66|140.19|137.69|140.2|137.7|140.16|137.66|12
1624946490000|2021-06-29 06:01:30|140.18|137.68|140.18|137.68|140.18|137.68|140.16|137.66|13
1624946500000|2021-06-29 06:01:40|140.17|137.67|140.16|137.66|140.17|137.67|140.16|137.66|6
1624946510000|2021-06-29 06:01:50|140.2|137.7|140.26|137.76|140.27|137.77|140.2|137.7|9
1624946520000|2021-06-29 06:02:00|140.25|137.75|140.21|137.71|140.27|137.77|140.18|137.68|16
1624946530000|2021-06-29 06:02:10|140.2|137.7|140.24|137.74|140.24|137.74|140.18|137.68|13
1624946540000|2021-06-29 06:02:20|140.23|137.73|140.2|137.7|140.24|137.74|140.19|137.69|14
1624946550000|2021-06-29 06:02:30|140.21|137.71|140.14|137.64|140.21|137.71|140.14|137.64|13
1624946560000|2021-06-29 06:02:40|140.13|137.63|140.14|137.64|140.15|137.65|140.13|137.63|6
1624946570000|2021-06-29 06:02:50|140.13|137.63|140.1|137.6|140.14|137.64|140.1|137.6|6
1624946580000|2021-06-29 06:03:00|140.11|137.61|140.12|137.62|140.15|137.65|140.09|137.59|8
1624946590000|2021-06-29 06:03:10|140.13|137.63|140.22|137.72|140.23|137.73|140.13|137.63|7
1624946600000|2021-06-29 06:03:20|140.23|137.73|140.16|137.66|140.23|137.73|140.14|137.64|13
1624946610000|2021-06-29 06:03:30|140.17|137.67|140.15|137.65|140.19|137.69|140.15|137.65|7
1624946620000|2021-06-29 06:03:40|140.14|137.64|140.13|137.63|140.15|137.65|140.12|137.62|8
1624946630000|2021-06-29 06:03:50|140.14|137.64|140.08|137.58|140.14|137.64|140.08|137.58|11
1624946640000|2021-06-29 06:04:00|140.09|137.59|140.07|137.57|140.09|137.59|140.07|137.57|3
1624946650000|2021-06-29 06:04:10|140.1|137.6|140.17|137.67|140.18|137.68|140.1|137.6|11
1624946660000|2021-06-29 06:04:20|140.16|137.66|140.08|137.58|140.18|137.68|140.08|137.58|12
1624946670000|2021-06-29 06:04:30|140.09|137.59|140.16|137.66|140.17|137.67|140.07|137.57|11
1624946680000|2021-06-29 06:04:40|140.17|137.67|140.13|137.63|140.17|137.67|140.13|137.63|10
1624946690000|2021-06-29 06:04:50|140.16|137.66|140.1|137.6|140.16|137.66|140.08|137.58|11
1624946700000|2021-06-29 06:05:00|140.09|137.59|140.09|137.59|140.09|137.59|140.08|137.58|3
1624946710000|2021-06-29 06:05:10|140.1|137.6|140.11|137.61|140.14|137.64|140.1|137.6|7
1624946720000|2021-06-29 06:05:20|140.1|137.6|140.12|137.62|140.13|137.63|140.09|137.59|9
1624946730000|2021-06-29 06:05:30|140.11|137.61|140.1|137.6|140.11|137.61|140.1|137.6|4
1624946740000|2021-06-29 06:05:40|140.11|137.61|140.06|137.56|140.11|137.61|140.06|137.56|9
1624946750000|2021-06-29 06:05:50|140.05|137.55|140.03|137.53|140.16|137.66|140.03|137.53|16
1624946760000|2021-06-29 06:06:00|140.04|137.54|140.02|137.52|140.04|137.54|140.01|137.51|9
1624946770000|2021-06-29 06:06:10|140.01|137.51|140|137.5|140.02|137.52|140|137.5|4
1624946780000|2021-06-29 06:06:20|140.01|137.51|140.02|137.52|140.06|137.56|139.95|137.45|9
1624946790000|2021-06-29 06:06:30|140.05|137.55|140.05|137.55|140.06|137.56|140.02|137.52|7
1624946800000|2021-06-29 06:06:40|140.02|137.52|140.02|137.52|140.05|137.55|140.02|137.52|6
1624946810000|2021-06-29 06:06:50|140.05|137.55|139.88|137.38|140.06|137.56|139.88|137.38|13
1624946820000|2021-06-29 06:07:00|139.86|137.36|139.93|137.43|139.95|137.45|139.86|137.36|18
1624946830000|2021-06-29 06:07:10|139.92|137.42|139.95|137.45|139.98|137.48|139.92|137.42|10
1624946840000|2021-06-29 06:07:20|139.96|137.46|139.95|137.45|139.96|137.46|139.92|137.42|12
1624946850000|2021-06-29 06:07:30|139.96|137.46|139.94|137.44|139.96|137.46|139.94|137.44|7
1624946860000|2021-06-29 06:07:40|139.95|137.45|139.93|137.43|139.95|137.45|139.93|137.43|6
1624946870000|2021-06-29 06:07:50|139.92|137.42|139.84|137.34|139.92|137.42|139.83|137.33|10
1624946880000|2021-06-29 06:08:00|139.83|137.33|139.75|137.25|139.87|137.37|139.71|137.21|16
1624946890000|2021-06-29 06:08:10|139.74|137.24|139.74|137.24|139.76|137.26|139.72|137.22|15
1624946900000|2021-06-29 06:08:20|139.73|137.23|139.69|137.19|139.75|137.25|139.69|137.19|13
1624946910000|2021-06-29 06:08:30|139.7|137.2|139.67|137.17|139.7|137.2|139.66|137.16|12
1624946920000|2021-06-29 06:08:40|139.68|137.18|139.65|137.15|139.74|137.24|139.65|137.15|19
1624946930000|2021-06-29 06:08:50|139.64|137.14|139.62|137.12|139.64|137.14|139.62|137.12|9
1624946940000|2021-06-29 06:09:00|139.6|137.1|139.76|137.26|139.76|137.26|139.58|137.08|17
1624946950000|2021-06-29 06:09:10|139.77|137.27|139.62|137.12|139.78|137.28|139.62|137.12|19
1624946960000|2021-06-29 06:09:20|139.61|137.11|139.68|137.18|139.69|137.19|139.61|137.11|18
1624946970000|2021-06-29 06:09:30|139.69|137.19|139.64|137.14|139.69|137.19|139.63|137.13|15
1624946980000|2021-06-29 06:09:40|139.65|137.15|139.73|137.23|139.74|137.24|139.65|137.15|15
1624946990000|2021-06-29 06:09:50|139.72|137.22|139.7|137.2|139.72|137.22|139.7|137.2|7
1624947000000|2021-06-29 06:10:00|139.71|137.21|139.84|137.34|139.84|137.34|139.7|137.2|21
1624947010000|2021-06-29 06:10:10|139.85|137.35|139.84|137.34|139.87|137.37|139.82|137.32|10
1624947020000|2021-06-29 06:10:20|139.83|137.33|139.81|137.31|139.84|137.34|139.73|137.23|19
1624947030000|2021-06-29 06:10:30|139.82|137.32|139.81|137.31|139.83|137.33|139.8|137.3|15
1624947040000|2021-06-29 06:10:40|139.82|137.32|139.83|137.33|139.88|137.38|139.81|137.31|13
1624947050000|2021-06-29 06:10:50|139.84|137.34|139.83|137.33|139.84|137.34|139.81|137.31|12
1624947060000|2021-06-29 06:11:00|139.82|137.32|139.87|137.37|139.87|137.37|139.82|137.32|8
1624947070000|2021-06-29 06:11:10|139.88|137.38|139.87|137.37|139.88|137.38|139.85|137.35|7
1624947080000|2021-06-29 06:11:20|139.88|137.38|139.88|137.38|139.89|137.39|139.86|137.36|11
1624947090000|2021-06-29 06:11:30|139.89|137.39|139.89|137.39|139.89|137.39|139.88|137.38|3
1624947100000|2021-06-29 06:11:40|139.88|137.38|139.82|137.32|139.88|137.38|139.82|137.32|10
1624947110000|2021-06-29 06:11:50|139.8|137.3|139.87|137.37|139.88|137.38|139.8|137.3|17
1624947120000|2021-06-29 06:12:00|139.86|137.36|139.85|137.35|139.87|137.37|139.85|137.35|4
1624947130000|2021-06-29 06:12:10|139.83|137.33|139.8|137.3|139.83|137.33|139.79|137.29|6
1624947140000|2021-06-29 06:12:20|139.74|137.24|139.78|137.28|139.79|137.29|139.74|137.24|11
1624947150000|2021-06-29 06:12:30|139.79|137.29|139.77|137.27|139.79|137.29|139.75|137.25|7
1624947160000|2021-06-29 06:12:40|139.76|137.26|139.76|137.26|139.78|137.28|139.76|137.26|5
1624947170000|2021-06-29 06:12:50|139.77|137.27|139.77|137.27|139.77|137.27|139.76|137.26|7
1624947180000|2021-06-29 06:13:00|139.76|137.26|139.84|137.34|139.86|137.36|139.76|137.26|10
1624947190000|2021-06-29 06:13:10|139.82|137.32|139.8|137.3|139.83|137.33|139.8|137.3|9
1624947200000|2021-06-29 06:13:20|139.79|137.29|139.86|137.36|139.87|137.37|139.79|137.29|11
1624947210000|2021-06-29 06:13:30|139.87|137.37|139.85|137.35|139.87|137.37|139.85|137.35|9
1624947220000|2021-06-29 06:13:40|139.86|137.36|139.86|137.36|139.87|137.37|139.86|137.36|15
1624947230000|2021-06-29 06:13:50|139.87|137.37|139.84|137.34|139.9|137.4|139.84|137.34|10
1624947240000|2021-06-29 06:14:00|139.82|137.32|139.84|137.34|139.85|137.35|139.81|137.31|16
1624947250000|2021-06-29 06:14:10|139.85|137.35|139.9|137.4|139.9|137.4|139.84|137.34|9
1624947260000|2021-06-29 06:14:20|139.91|137.41|139.91|137.41|139.92|137.42|139.89|137.39|10
1624947270000|2021-06-29 06:14:30|139.9|137.4|139.87|137.37|139.91|137.41|139.87|137.37|10
1624947280000|2021-06-29 06:14:40|139.88|137.38|139.92|137.42|139.92|137.42|139.88|137.38|6
1624947290000|2021-06-29 06:14:50|139.93|137.43|139.92|137.42|139.93|137.43|139.89|137.39|8
1624947300000|2021-06-29 06:15:00|139.93|137.43|140.02|137.52|140.02|137.52|139.92|137.42|13
1624947310000|2021-06-29 06:15:10|140.04|137.54|140.03|137.53|140.05|137.55|140.01|137.51|11
1624947320000|2021-06-29 06:15:20|140.02|137.52|140.14|137.64|140.14|137.64|139.99|137.49|17
1624947330000|2021-06-29 06:15:30|140.15|137.65|140.15|137.65|140.21|137.71|140.13|137.63|19
1624947340000|2021-06-29 06:15:40|140.17|137.67|140.33|137.83|140.33|137.83|140.17|137.67|19
1624947350000|2021-06-29 06:15:50|140.32|137.82|140.34|137.84|140.34|137.84|140.29|137.79|12
1624947360000|2021-06-29 06:16:00|140.33|137.83|140.45|137.95|140.45|137.95|140.27|137.77|18
1624947370000|2021-06-29 06:16:10|140.47|137.97|140.43|137.93|140.55|138.05|140.43|137.93|18
1624947380000|2021-06-29 06:16:20|140.42|137.92|140.42|137.92|140.44|137.94|140.39|137.89|25
1624947390000|2021-06-29 06:16:30|140.43|137.93|140.35|137.85|140.44|137.94|140.34|137.84|16
1624947400000|2021-06-29 06:16:40|140.34|137.84|140.4|137.9|140.43|137.93|140.34|137.84|17
1624947410000|2021-06-29 06:16:50|140.41|137.91|140.49|137.99|140.49|137.99|140.41|137.91|15
1624947420000|2021-06-29 06:17:00|140.45|137.95|140.49|137.99|140.49|137.99|140.45|137.95|13
1624947430000|2021-06-29 06:17:10|140.48|137.98|140.37|137.87|140.48|137.98|140.36|137.86|18
1624947440000|2021-06-29 06:17:20|140.38|137.88|140.37|137.87|140.39|137.89|140.37|137.87|6
1624947450000|2021-06-29 06:17:30|140.39|137.89|140.36|137.86|140.42|137.92|140.34|137.84|17
1624947460000|2021-06-29 06:17:40|140.37|137.87|140.37|137.87|140.39|137.89|140.37|137.87|5
1624947470000|2021-06-29 06:17:50|140.38|137.88|140.39|137.89|140.39|137.89|140.37|137.87|6
1624947480000|2021-06-29 06:18:00|140.38|137.88|140.42|137.92|140.43|137.93|140.37|137.87|13
1624947490000|2021-06-29 06:18:10|140.43|137.93|140.45|137.95|140.45|137.95|140.43|137.93|3
1624947500000|2021-06-29 06:18:20|140.46|137.96|140.46|137.96|140.47|137.97|140.42|137.92|11
1624947510000|2021-06-29 06:18:30|140.45|137.95|140.45|137.95|140.45|137.95|140.43|137.93|11
1624947520000|2021-06-29 06:18:40|140.48|137.98|140.47|137.97|140.51|138.01|140.46|137.96|10
1624947530000|2021-06-29 06:18:50|140.46|137.96|140.47|137.97|140.47|137.97|140.46|137.96|2
1624947540000|2021-06-29 06:19:00|140.48|137.98|140.53|138.03|140.53|138.03|140.47|137.97|15
1624947550000|2021-06-29 06:19:10|140.52|138.02|140.55|138.05|140.55|138.05|140.5|138|16
1624947560000|2021-06-29 06:19:20|140.57|138.07|140.56|138.06|140.57|138.07|140.56|138.06|10
1624947570000|2021-06-29 06:19:30|140.55|138.05|140.55|138.05|140.59|138.09|140.55|138.05|10
1624947580000|2021-06-29 06:19:40|140.53|138.03|140.54|138.04|140.55|138.05|140.53|138.03|10
1624947590000|2021-06-29 06:19:50|140.55|138.05|140.57|138.07|140.57|138.07|140.53|138.03|10
1624947600000|2021-06-29 06:20:00|140.56|138.06|140.61|138.11|140.62|138.12|140.5|138|15
1624947610000|2021-06-29 06:20:10|140.6|138.1|140.67|138.17|140.67|138.17|140.6|138.1|10
1624947620000|2021-06-29 06:20:20|140.68|138.18|140.76|138.26|140.76|138.26|140.68|138.18|9
1624947630000|2021-06-29 06:20:30|140.77|138.27|140.85|138.35|140.85|138.35|140.77|138.27|10
1624947640000|2021-06-29 06:20:40|140.84|138.34|140.94|138.44|140.96|138.46|140.84|138.34|16
1624947650000|2021-06-29 06:20:50|140.96|138.46|140.89|138.39|140.99|138.49|140.89|138.39|18
1624947660000|2021-06-29 06:21:00|140.92|138.42|140.85|138.35|140.92|138.42|140.79|138.29|24
1624947670000|2021-06-29 06:21:10|140.84|138.34|140.9|138.4|140.93|138.43|140.84|138.34|18
1624947680000|2021-06-29 06:21:20|140.89|138.39|140.91|138.41|140.91|138.41|140.87|138.37|19
1624947690000|2021-06-29 06:21:30|140.9|138.4|140.89|138.39|140.91|138.41|140.89|138.39|10
1624947700000|2021-06-29 06:21:40|140.88|138.38|140.89|138.39|140.91|138.41|140.87|138.37|12
1624947710000|2021-06-29 06:21:50|140.9|138.4|140.9|138.4|140.93|138.43|140.89|138.39|10
1624947720000|2021-06-29 06:22:00|140.89|138.39|140.91|138.41|140.91|138.41|140.88|138.38|9
1624947730000|2021-06-29 06:22:10|140.92|138.42|140.93|138.43|140.93|138.43|140.92|138.42|2
1624947740000|2021-06-29 06:22:20|140.94|138.44|140.94|138.44|140.98|138.48|140.94|138.44|14
1624947750000|2021-06-29 06:22:30|140.91|138.41|140.82|138.32|140.91|138.41|140.82|138.32|16
1624947760000|2021-06-29 06:22:40|140.81|138.31|140.83|138.33|140.83|138.33|140.81|138.31|7
1624947770000|2021-06-29 06:22:50|140.82|138.32|140.85|138.35|140.85|138.35|140.81|138.31|14
1624947780000|2021-06-29 06:23:00|140.84|138.34|140.82|138.32|140.85|138.35|140.77|138.27|19
1624947790000|2021-06-29 06:23:10|140.81|138.31|140.79|138.29|140.85|138.35|140.77|138.27|16
1624947800000|2021-06-29 06:23:20|140.78|138.28|140.77|138.27|140.78|138.28|140.77|138.27|2
1624947810000|2021-06-29 06:23:30|140.76|138.26|140.75|138.25|140.77|138.27|140.75|138.25|10
1624947820000|2021-06-29 06:23:40|140.77|138.27|140.77|138.27|140.78|138.28|140.75|138.25|11
1624947830000|2021-06-29 06:23:50|140.76|138.26|140.78|138.28|140.8|138.3|140.76|138.26|13
1624947840000|2021-06-29 06:24:00|140.79|138.29|140.79|138.29|140.8|138.3|140.78|138.28|14
1624947850000|2021-06-29 06:24:10|140.78|138.28|140.83|138.33|140.84|138.34|140.78|138.28|8
1624947860000|2021-06-29 06:24:20|140.82|138.32|140.82|138.32|140.84|138.34|140.8|138.3|12
1624947870000|2021-06-29 06:24:30|140.83|138.33|140.83|138.33|140.84|138.34|140.82|138.32|12
1624947880000|2021-06-29 06:24:40|140.84|138.34|140.86|138.36|140.86|138.36|140.84|138.34|9
1624947890000|2021-06-29 06:24:50|140.88|138.38|140.88|138.38|140.88|138.38|140.82|138.32|13
1624947900000|2021-06-29 06:25:00|140.87|138.37|140.83|138.33|140.87|138.37|140.82|138.32|11
1624947910000|2021-06-29 06:25:10|140.84|138.34|140.84|138.34|140.9|138.4|140.84|138.34|10
1624947920000|2021-06-29 06:25:20|140.83|138.33|140.89|138.39|140.9|138.4|140.83|138.33|14
1624947930000|2021-06-29 06:25:30|140.87|138.37|140.88|138.38|140.88|138.38|140.83|138.33|14
1624947940000|2021-06-29 06:25:40|140.87|138.37|140.87|138.37|140.87|138.37|140.85|138.35|4
1624947950000|2021-06-29 06:25:50|140.86|138.36|140.89|138.39|140.89|138.39|140.84|138.34|10
1624947960000|2021-06-29 06:26:00|140.86|138.36|140.88|138.38|140.88|138.38|140.84|138.34|9
1624947970000|2021-06-29 06:26:10|140.85|138.35|140.9|138.4|140.9|138.4|140.85|138.35|9
1624947980000|2021-06-29 06:26:20|140.88|138.38|140.87|138.37|140.88|138.38|140.86|138.36|11
1624947990000|2021-06-29 06:26:30|140.88|138.38|140.95|138.45|140.96|138.46|140.88|138.38|13
1624948000000|2021-06-29 06:26:40|140.94|138.44|140.96|138.46|140.97|138.47|140.94|138.44|13
1624948010000|2021-06-29 06:26:50|140.97|138.47|140.96|138.46|140.98|138.48|140.94|138.44|15
1624948020000|2021-06-29 06:27:00|140.95|138.45|141.04|138.54|141.04|138.54|140.95|138.45|10
1624948030000|2021-06-29 06:27:10|141.05|138.55|141.04|138.54|141.05|138.55|141.01|138.51|13
1624948040000|2021-06-29 06:27:20|141.03|138.53|141.03|138.53|141.05|138.55|141.02|138.52|6
1624948050000|2021-06-29 06:27:30|141.04|138.54|141.06|138.56|141.06|138.56|141.02|138.52|11
1624948060000|2021-06-29 06:27:40|141.05|138.55|141.08|138.58|141.11|138.61|141.05|138.55|8
1624948070000|2021-06-29 06:27:50|141.09|138.59|141.1|138.6|141.11|138.61|141.09|138.59|5
1624948080000|2021-06-29 06:28:00|141.11|138.61|141.07|138.57|141.11|138.61|141.07|138.57|12
1624948090000|2021-06-29 06:28:10|141.08|138.58|141.11|138.61|141.12|138.62|141.07|138.57|13
1624948100000|2021-06-29 06:28:20|141.09|138.59|141.09|138.59|141.1|138.6|141.08|138.58|7
1624948110000|2021-06-29 06:28:30|141.1|138.6|141.09|138.59|141.1|138.6|141.08|138.58|10
1624948120000|2021-06-29 06:28:40|141.1|138.6|141.11|138.61|141.12|138.62|141.1|138.6|8
1624948130000|2021-06-29 06:28:50|141.1|138.6|141.09|138.59|141.1|138.6|141.09|138.59|4
1624948140000|2021-06-29 06:29:00|141.1|138.6|141.09|138.59|141.11|138.61|141.08|138.58|9
1624948150000|2021-06-29 06:29:10|141.1|138.6|141.1|138.6|141.1|138.6|141.08|138.58|7
1624948160000|2021-06-29 06:29:20|141.13|138.63|141.16|138.66|141.16|138.66|141.13|138.63|3
1624948170000|2021-06-29 06:29:30|141.14|138.64|141.22|138.72|141.22|138.72|141.13|138.63|17
1624948180000|2021-06-29 06:29:40|141.23|138.73|141.33|138.83|141.33|138.83|141.22|138.72|6
1624948190000|2021-06-29 06:29:50|141.37|138.87|141.59|139.09|141.6|139.1|141.37|138.87|23
1624948200000|2021-06-29 06:30:00|141.64|139.14|141.71|139.21|141.71|139.21|141.64|139.14|21
1624948210000|2021-06-29 06:30:10|141.72|139.22|141.61|139.11|141.77|139.27|141.6|139.1|18
1624948220000|2021-06-29 06:30:20|141.6|139.1|141.5|139|141.6|139.1|141.5|139|14
1624948230000|2021-06-29 06:30:30|141.49|138.99|141.57|139.07|141.58|139.08|141.49|138.99|24
1624948240000|2021-06-29 06:30:40|141.56|139.06|141.54|139.04|141.62|139.12|141.54|139.04|20
1624948250000|2021-06-29 06:30:50|141.55|139.05|141.52|139.02|141.55|139.05|141.48|138.98|17
1624948260000|2021-06-29 06:31:00|141.56|139.06|141.39|138.89|141.56|139.06|141.39|138.89|25
1624948270000|2021-06-29 06:31:10|141.38|138.88|141.41|138.91|141.42|138.92|141.37|138.87|18
1624948280000|2021-06-29 06:31:20|141.4|138.9|141.37|138.87|141.4|138.9|141.35|138.85|22
1624948290000|2021-06-29 06:31:30|141.38|138.88|141.38|138.88|141.4|138.9|141.36|138.86|13
1624948300000|2021-06-29 06:31:40|141.39|138.89|141.45|138.95|141.47|138.97|141.39|138.89|13
1624948310000|2021-06-29 06:31:50|141.43|138.93|141.44|138.94|141.46|138.96|141.42|138.92|13
1624948320000|2021-06-29 06:32:00|141.43|138.93|141.4|138.9|141.45|138.95|141.39|138.89|15
1624948330000|2021-06-29 06:32:10|141.39|138.89|141.23|138.73|141.39|138.89|141.23|138.73|22
1624948340000|2021-06-29 06:32:20|141.26|138.76|141.34|138.84|141.36|138.86|141.23|138.73|23
1624948350000|2021-06-29 06:32:30|141.35|138.85|141.35|138.85|141.41|138.91|141.35|138.85|11
1624948360000|2021-06-29 06:32:40|141.36|138.86|141.36|138.86|141.38|138.88|141.35|138.85|14
1624948370000|2021-06-29 06:32:50|141.37|138.87|141.47|138.97|141.48|138.98|141.35|138.85|18
1624948380000|2021-06-29 06:33:00|141.46|138.96|141.5|139|141.5|139|141.46|138.96|11
1624948390000|2021-06-29 06:33:10|141.51|139.01|141.41|138.91|141.51|139.01|141.41|138.91|12
1624948400000|2021-06-29 06:33:20|141.45|138.95|141.52|139.02|141.54|139.04|141.4|138.9|16
1624948410000|2021-06-29 06:33:30|141.51|139.01|141.61|139.11|141.68|139.18|141.51|139.01|26
1624948420000|2021-06-29 06:33:40|141.59|139.09|141.57|139.07|141.6|139.1|141.56|139.06|16
1624948430000|2021-06-29 06:33:50|141.56|139.06|141.52|139.02|141.56|139.06|141.46|138.96|24
1624948440000|2021-06-29 06:34:00|141.51|139.01|141.58|139.08|141.58|139.08|141.47|138.97|21
1624948450000|2021-06-29 06:34:10|141.56|139.06|141.79|139.29|141.79|139.29|141.55|139.05|26
1624948460000|2021-06-29 06:34:20|141.76|139.26|141.92|139.42|141.92|139.42|141.75|139.25|14
1624948470000|2021-06-29 06:34:30|141.93|139.43|141.99|139.49|141.99|139.49|141.85|139.35|14
1624948480000|2021-06-29 06:34:40|142|139.5|142.1|139.6|142.13|139.63|141.99|139.49|20
1624948490000|2021-06-29 06:34:50|142.05|139.55|142.08|139.58|142.14|139.64|142.04|139.54|29
1624948500000|2021-06-29 06:35:00|142.06|139.56|141.97|139.47|142.06|139.56|141.93|139.43|26
1624948510000|2021-06-29 06:35:10|141.96|139.46|142.03|139.53|142.04|139.54|141.92|139.42|26
1624948520000|2021-06-29 06:35:20|142.04|139.54|141.95|139.45|142.06|139.56|141.93|139.43|18
1624948530000|2021-06-29 06:35:30|141.96|139.46|141.95|139.45|141.97|139.47|141.85|139.35|25
1624948540000|2021-06-29 06:35:40|141.94|139.44|142.02|139.52|142.02|139.52|141.91|139.41|19
1624948550000|2021-06-29 06:35:50|142.01|139.51|142.03|139.53|142.04|139.54|141.96|139.46|18
1624948560000|2021-06-29 06:36:00|142.02|139.52|142.11|139.61|142.11|139.61|142.02|139.52|15
1624948570000|2021-06-29 06:36:10|142.15|139.65|142.17|139.67|142.18|139.68|142.15|139.65|11
1624948580000|2021-06-29 06:36:20|142.18|139.68|142.4|139.9|142.41|139.91|142.17|139.67|16
1624948590000|2021-06-29 06:36:30|142.38|139.88|142.28|139.78|142.38|139.88|142.22|139.72|29
1624948600000|2021-06-29 06:36:40|142.27|139.77|142.25|139.75|142.27|139.77|142.16|139.66|25
1624948610000|2021-06-29 06:36:50|142.24|139.74|142.19|139.69|142.3|139.8|142.16|139.66|25
1624948620000|2021-06-29 06:37:00|142.21|139.71|142.22|139.72|142.26|139.76|142.2|139.7|18
1624948630000|2021-06-29 06:37:10|142.23|139.73|142.35|139.85|142.35|139.85|142.2|139.7|25
1624948640000|2021-06-29 06:37:20|142.38|139.88|142.31|139.81|142.39|139.89|142.26|139.76|26
1624948650000|2021-06-29 06:37:30|142.22|139.72|142.19|139.69|142.22|139.72|142.13|139.63|24
1624948660000|2021-06-29 06:37:40|142.21|139.71|142.23|139.73|142.31|139.81|142.2|139.7|30
1624948670000|2021-06-29 06:37:50|142.21|139.71|142.06|139.56|142.21|139.71|142.05|139.55|28
1624948680000|2021-06-29 06:38:00|142.09|139.59|142.15|139.65|142.15|139.65|142.03|139.53|13
1624948690000|2021-06-29 06:38:10|142.17|139.67|142.14|139.64|142.18|139.68|142.08|139.58|19
1624948700000|2021-06-29 06:38:20|142.13|139.63|142.13|139.63|142.19|139.69|142.12|139.62|22
1624948710000|2021-06-29 06:38:30|142.12|139.62|141.99|139.49|142.15|139.65|141.95|139.45|15
1624948720000|2021-06-29 06:38:40|141.98|139.48|141.87|139.37|141.98|139.48|141.76|139.26|28
1624948730000|2021-06-29 06:38:50|141.88|139.38|141.82|139.32|141.88|139.38|141.7|139.2|21
1624948740000|2021-06-29 06:39:00|141.81|139.31|141.98|139.48|141.98|139.48|141.71|139.21|24
1624948750000|2021-06-29 06:39:10|142.01|139.51|142.09|139.59|142.15|139.65|142|139.5|25
1624948760000|2021-06-29 06:39:20|142.08|139.58|142.16|139.66|142.18|139.68|142|139.5|26
1624948770000|2021-06-29 06:39:30|142.17|139.67|142.21|139.71|142.21|139.71|142.06|139.56|23
1624948780000|2021-06-29 06:39:40|142.2|139.7|142.06|139.56|142.23|139.73|142.06|139.56|21
1624948790000|2021-06-29 06:39:50|142.08|139.58|142.07|139.57|142.1|139.6|141.97|139.47|25
1624948800000|2021-06-29 06:40:00|142.08|139.58|142.27|139.77|142.29|139.79|142.08|139.58|20
1624948810000|2021-06-29 06:40:10|142.26|139.76|142.17|139.67|142.26|139.76|142.11|139.61|17
1624948820000|2021-06-29 06:40:20|142.16|139.66|142.17|139.67|142.18|139.68|142.14|139.64|13
1624948830000|2021-06-29 06:40:30|142.16|139.66|142.16|139.66|142.21|139.71|142.09|139.59|22
1624948840000|2021-06-29 06:40:40|142.19|139.69|142.17|139.67|142.19|139.69|142.1|139.6|16
1624948850000|2021-06-29 06:40:50|142.18|139.68|142.17|139.67|142.21|139.71|142.12|139.62|17
1624948860000|2021-06-29 06:41:00|142.15|139.65|142.04|139.54|142.15|139.65|142|139.5|18
1624948870000|2021-06-29 06:41:10|142.05|139.55|142.22|139.72|142.22|139.72|142.03|139.53|18
1624948880000|2021-06-29 06:41:20|142.18|139.68|142.19|139.69|142.25|139.75|142.18|139.68|16
1624948890000|2021-06-29 06:41:30|142.23|139.73|142.26|139.76|142.27|139.77|142.21|139.71|13
1624948900000|2021-06-29 06:41:40|142.27|139.77|142.28|139.78|142.28|139.78|142.22|139.72|15
1624948910000|2021-06-29 06:41:50|142.26|139.76|142.28|139.78|142.28|139.78|142.23|139.73|8
1624948920000|2021-06-29 06:42:00|142.27|139.77|142.29|139.79|142.32|139.82|142.25|139.75|18
1624948930000|2021-06-29 06:42:10|142.3|139.8|142.27|139.77|142.4|139.9|142.25|139.75|25
1624948940000|2021-06-29 06:42:20|142.26|139.76|142.26|139.76|142.3|139.8|142.25|139.75|16
1624948950000|2021-06-29 06:42:30|142.3|139.8|142.22|139.72|142.3|139.8|142.2|139.7|23
1624948960000|2021-06-29 06:42:40|142.21|139.71|142.2|139.7|142.28|139.78|142.18|139.68|25
1624948970000|2021-06-29 06:42:50|142.19|139.69|142.16|139.66|142.2|139.7|142.14|139.64|17
1624948980000|2021-06-29 06:43:00|142.15|139.65|142.08|139.58|142.15|139.65|142.04|139.54|19
1624948990000|2021-06-29 06:43:10|142.06|139.56|142.2|139.7|142.21|139.71|141.99|139.49|25
1624949000000|2021-06-29 06:43:20|142.22|139.72|142.21|139.71|142.24|139.74|142.19|139.69|19
1624949010000|2021-06-29 06:43:30|142.18|139.68|142.23|139.73|142.23|139.73|142.18|139.68|15
1624949020000|2021-06-29 06:43:40|142.24|139.74|142.19|139.69|142.26|139.76|142.17|139.67|24
1624949030000|2021-06-29 06:43:50|142.18|139.68|142.22|139.72|142.22|139.72|142.18|139.68|10
1624949040000|2021-06-29 06:44:00|142.21|139.71|142.23|139.73|142.25|139.75|142.2|139.7|16
1624949050000|2021-06-29 06:44:10|142.24|139.74|142.21|139.71|142.26|139.76|142.21|139.71|10
1624949060000|2021-06-29 06:44:20|142.2|139.7|142.18|139.68|142.21|139.71|142.12|139.62|24
1624949070000|2021-06-29 06:44:30|142.17|139.67|142.23|139.73|142.24|139.74|142.17|139.67|10
1624949080000|2021-06-29 06:44:40|142.22|139.72|142.24|139.74|142.26|139.76|142.21|139.71|19
1624949090000|2021-06-29 06:44:50|142.26|139.76|142.33|139.83|142.38|139.88|142.26|139.76|19
1624949100000|2021-06-29 06:45:00|142.34|139.84|142.39|139.89|142.45|139.95|142.33|139.83|19
1624949110000|2021-06-29 06:45:10|142.38|139.88|142.32|139.82|142.38|139.88|142.26|139.76|18
1624949120000|2021-06-29 06:45:20|142.33|139.83|142.34|139.84|142.39|139.89|142.33|139.83|12
1624949130000|2021-06-29 06:45:30|142.35|139.85|142.31|139.81|142.35|139.85|142.27|139.77|14
1624949140000|2021-06-29 06:45:40|142.29|139.79|142.35|139.85|142.36|139.86|142.28|139.78|17
1624949150000|2021-06-29 06:45:50|142.36|139.86|142.32|139.82|142.37|139.87|142.32|139.82|18
1624949160000|2021-06-29 06:46:00|142.31|139.81|142.35|139.85|142.37|139.87|142.27|139.77|16
1624949170000|2021-06-29 06:46:10|142.37|139.87|142.34|139.84|142.38|139.88|142.33|139.83|14
1624949180000|2021-06-29 06:46:20|142.32|139.82|142.28|139.78|142.34|139.84|142.27|139.77|11
1624949190000|2021-06-29 06:46:30|142.27|139.77|142.3|139.8|142.3|139.8|142.27|139.77|8
1624949200000|2021-06-29 06:46:40|142.29|139.79|142.29|139.79|142.29|139.79|142.27|139.77|9
1624949210000|2021-06-29 06:46:50|142.31|139.81|142.31|139.81|142.31|139.81|142.29|139.79|12
1624949220000|2021-06-29 06:47:00|142.3|139.8|142.39|139.89|142.39|139.89|142.28|139.78|14
1624949230000|2021-06-29 06:47:10|142.38|139.88|142.4|139.9|142.43|139.93|142.38|139.88|14
1624949240000|2021-06-29 06:47:20|142.41|139.91|142.32|139.82|142.41|139.91|142.29|139.79|16
1624949250000|2021-06-29 06:47:30|142.34|139.84|142.35|139.85|142.35|139.85|142.32|139.82|17
1624949260000|2021-06-29 06:47:40|142.33|139.83|142.4|139.9|142.42|139.92|142.33|139.83|13
1624949270000|2021-06-29 06:47:50|142.42|139.92|142.42|139.92|142.47|139.97|142.37|139.87|17
1624949280000|2021-06-29 06:48:00|142.41|139.91|142.41|139.91|142.41|139.91|142.28|139.78|22
1624949290000|2021-06-29 06:48:10|142.4|139.9|142.63|140.13|142.63|140.13|142.39|139.89|21
1624949300000|2021-06-29 06:48:20|142.61|140.11|142.46|139.96|142.61|140.11|142.39|139.89|27
1624949310000|2021-06-29 06:48:30|142.45|139.95|142.4|139.9|142.45|139.95|142.38|139.88|19
1624949320000|2021-06-29 06:48:40|142.41|139.91|142.44|139.94|142.51|140.01|142.41|139.91|28
1624949330000|2021-06-29 06:48:50|142.43|139.93|142.41|139.91|142.44|139.94|142.41|139.91|8
1624949340000|2021-06-29 06:49:00|142.4|139.9|142.36|139.86|142.4|139.9|142.36|139.86|21
1624949350000|2021-06-29 06:49:10|142.37|139.87|142.47|139.97|142.48|139.98|142.37|139.87|14
1624949360000|2021-06-29 06:49:20|142.48|139.98|142.48|139.98|142.48|139.98|142.44|139.94|12
1624949370000|2021-06-29 06:49:30|142.51|140.01|142.43|139.93|142.54|140.04|142.43|139.93|23
1624949380000|2021-06-29 06:49:40|142.42|139.92|142.43|139.93|142.43|139.93|142.38|139.88|17
1624949390000|2021-06-29 06:49:50|142.41|139.91|142.29|139.79|142.41|139.91|142.29|139.79|14
1624949400000|2021-06-29 06:50:00|142.3|139.8|142.35|139.85|142.39|139.89|142.3|139.8|22
1624949410000|2021-06-29 06:50:10|142.36|139.86|142.34|139.84|142.37|139.87|142.28|139.78|21
1624949420000|2021-06-29 06:50:20|142.33|139.83|142.29|139.79|142.36|139.86|142.29|139.79|16
1624949430000|2021-06-29 06:50:30|142.3|139.8|142.34|139.84|142.34|139.84|142.3|139.8|7
1624949440000|2021-06-29 06:50:40|142.32|139.82|142.28|139.78|142.34|139.84|142.28|139.78|14
1624949450000|2021-06-29 06:50:50|142.26|139.76|142.26|139.76|142.28|139.78|142.25|139.75|17
1624949460000|2021-06-29 06:51:00|142.27|139.77|142.26|139.76|142.28|139.78|142.26|139.76|22
1624949470000|2021-06-29 06:51:10|142.27|139.77|142.29|139.79|142.3|139.8|142.26|139.76|11
1624949480000|2021-06-29 06:51:20|142.3|139.8|142.27|139.77|142.3|139.8|142.26|139.76|13
1624949490000|2021-06-29 06:51:30|142.26|139.76|142.26|139.76|142.27|139.77|142.25|139.75|8
1624949500000|2021-06-29 06:51:40|142.27|139.77|142.2|139.7|142.28|139.78|142.18|139.68|13
1624949510000|2021-06-29 06:51:50|142.19|139.69|142.2|139.7|142.23|139.73|142.18|139.68|14
1624949520000|2021-06-29 06:52:00|142.16|139.66|142.21|139.71|142.22|139.72|142.13|139.63|16
1624949530000|2021-06-29 06:52:10|142.19|139.69|142.19|139.69|142.2|139.7|142.16|139.66|13
1624949540000|2021-06-29 06:52:20|142.15|139.65|142.2|139.7|142.2|139.7|142.14|139.64|17
1624949550000|2021-06-29 06:52:30|142.19|139.69|142.25|139.75|142.27|139.77|142.18|139.68|14
1624949560000|2021-06-29 06:52:40|142.24|139.74|142.25|139.75|142.28|139.78|142.23|139.73|18
1624949570000|2021-06-29 06:52:50|142.26|139.76|142.3|139.8|142.32|139.82|142.25|139.75|16
1624949580000|2021-06-29 06:53:00|142.29|139.79|142.31|139.81|142.34|139.84|142.29|139.79|16
1624949590000|2021-06-29 06:53:10|142.32|139.82|142.2|139.7|142.32|139.82|142.2|139.7|20
1624949600000|2021-06-29 06:53:20|142.19|139.69|142.17|139.67|142.19|139.69|142.14|139.64|19
1624949610000|2021-06-29 06:53:30|142.16|139.66|142.18|139.68|142.18|139.68|142.15|139.65|18
1624949620000|2021-06-29 06:53:40|142.19|139.69|142.23|139.73|142.23|139.73|142.15|139.65|18
1624949630000|2021-06-29 06:53:50|142.22|139.72|142.18|139.68|142.22|139.72|142.16|139.66|11
1624949640000|2021-06-29 06:54:00|142.19|139.69|142.18|139.68|142.19|139.69|142.18|139.68|6
1624949650000|2021-06-29 06:54:10|142.19|139.69|142.18|139.68|142.19|139.69|142.17|139.67|6
1624949660000|2021-06-29 06:54:20|142.17|139.67|142.16|139.66|142.2|139.7|142.15|139.65|14
1624949670000|2021-06-29 06:54:30|142.15|139.65|142.23|139.73|142.26|139.76|142.15|139.65|21
1624949680000|2021-06-29 06:54:40|142.24|139.74|142.25|139.75|142.25|139.75|142.22|139.72|12
1624949690000|2021-06-29 06:54:50|142.26|139.76|142.26|139.76|142.27|139.77|142.26|139.76|5
1624949700000|2021-06-29 06:55:00|142.27|139.77|142.27|139.77|142.3|139.8|142.26|139.76|11
1624949710000|2021-06-29 06:55:10|142.28|139.78|142.32|139.82|142.35|139.85|142.28|139.78|17
1624949720000|2021-06-29 06:55:20|142.31|139.81|142.35|139.85|142.37|139.87|142.3|139.8|15
1624949730000|2021-06-29 06:55:30|142.34|139.84|142.32|139.82|142.34|139.84|142.27|139.77|20
1624949740000|2021-06-29 06:55:40|142.33|139.83|142.51|140.01|142.51|140.01|142.29|139.79|27
1624949750000|2021-06-29 06:55:50|142.5|140|142.73|140.23|142.73|140.23|142.5|140|19
1624949760000|2021-06-29 06:56:00|142.74|140.24|142.79|140.29|142.8|140.3|142.65|140.15|30
1624949770000|2021-06-29 06:56:10|142.8|140.3|142.68|140.18|142.81|140.31|142.68|140.18|23
1624949780000|2021-06-29 06:56:20|142.67|140.17|142.63|140.13|142.73|140.23|142.63|140.13|29
1624949790000|2021-06-29 06:56:30|142.64|140.14|142.63|140.13|142.69|140.19|142.57|140.07|22
1624949800000|2021-06-29 06:56:40|142.62|140.12|142.63|140.13|142.66|140.16|142.58|140.08|23
1624949810000|2021-06-29 06:56:50|142.62|140.12|142.55|140.05|142.62|140.12|142.51|140.01|23
1624949820000|2021-06-29 06:57:00|142.56|140.06|142.62|140.12|142.66|140.16|142.55|140.05|15
1624949830000|2021-06-29 06:57:10|142.6|140.1|142.5|140|142.6|140.1|142.48|139.98|19
1624949840000|2021-06-29 06:57:20|142.51|140.01|142.47|139.97|142.51|140.01|142.4|139.9|17
1624949850000|2021-06-29 06:57:30|142.46|139.96|142.36|139.86|142.46|139.96|142.35|139.85|22
1624949860000|2021-06-29 06:57:40|142.39|139.89|142.39|139.89|142.41|139.91|142.33|139.83|19
1624949870000|2021-06-29 06:57:50|142.4|139.9|142.4|139.9|142.46|139.96|142.4|139.9|10
1624949880000|2021-06-29 06:58:00|142.38|139.88|142.47|139.97|142.48|139.98|142.37|139.87|26
1624949890000|2021-06-29 06:58:10|142.5|140|142.54|140.04|142.57|140.07|142.5|140|18
1624949900000|2021-06-29 06:58:20|142.55|140.05|142.54|140.04|142.55|140.05|142.54|140.04|12
1624949910000|2021-06-29 06:58:30|142.55|140.05|142.49|139.99|142.55|140.05|142.42|139.92|14
1624949920000|2021-06-29 06:58:40|142.5|140|142.37|139.87|142.52|140.02|142.37|139.87|17
1624949930000|2021-06-29 06:58:50|142.36|139.86|142.41|139.91|142.41|139.91|142.36|139.86|14
1624949940000|2021-06-29 06:59:00|142.4|139.9|142.45|139.95|142.46|139.96|142.39|139.89|14
1624949950000|2021-06-29 06:59:10|142.44|139.94|142.44|139.94|142.47|139.97|142.43|139.93|13
1624949960000|2021-06-29 06:59:20|142.45|139.95|142.44|139.94|142.46|139.96|142.43|139.93|12
1624949970000|2021-06-29 06:59:30|142.45|139.95|142.5|140|142.5|140|142.43|139.93|13
1624949980000|2021-06-29 06:59:40|142.48|139.98|142.46|139.96|142.5|140|142.45|139.95|13
1624949990000|2021-06-29 06:59:50|142.47|139.97|142.46|139.96|142.52|140.02|142.45|139.95|17
1624950000000|2021-06-29 07:00:00|142.48|139.98|142.56|140.06|142.56|140.06|142.45|139.95|20
1624950010000|2021-06-29 07:00:10|142.58|140.08|142.59|140.09|142.68|140.18|142.58|140.08|18
1624950020000|2021-06-29 07:00:20|142.58|140.08|142.51|140.01|142.58|140.08|142.45|139.95|17
1624950030000|2021-06-29 07:00:30|142.5|140|142.49|139.99|142.52|140.02|142.47|139.97|21
1624950040000|2021-06-29 07:00:40|142.52|140.02|142.37|139.87|142.54|140.04|142.35|139.85|29
1624950050000|2021-06-29 07:00:50|142.38|139.88|142.3|139.8|142.39|139.89|142.3|139.8|22
1624950060000|2021-06-29 07:01:00|142.32|139.82|142.32|139.82|142.38|139.88|142.28|139.78|21
1624950070000|2021-06-29 07:01:10|142.31|139.81|142.19|139.69|142.31|139.81|142.18|139.68|20
1624950080000|2021-06-29 07:01:20|142.22|139.72|142.13|139.63|142.22|139.72|142.1|139.6|20
1624950090000|2021-06-29 07:01:30|142.17|139.67|142.09|139.59|142.18|139.68|142.09|139.59|15
1624950100000|2021-06-29 07:01:40|142.13|139.63|142.12|139.62|142.18|139.68|142.09|139.59|28
1624950110000|2021-06-29 07:01:50|142.14|139.64|142.2|139.7|142.21|139.71|142.1|139.6|26
1624950120000|2021-06-29 07:02:00|142.19|139.69|142.17|139.67|142.19|139.69|142.13|139.63|20
1624950130000|2021-06-29 07:02:10|142.16|139.66|142.01|139.51|142.17|139.67|141.92|139.42|24
1624950140000|2021-06-29 07:02:20|142.02|139.52|142.01|139.51|142.08|139.58|142|139.5|22
1624950150000|2021-06-29 07:02:30|142.02|139.52|142.07|139.57|142.08|139.58|142|139.5|15
1624950160000|2021-06-29 07:02:40|142.08|139.58|142.17|139.67|142.17|139.67|142.08|139.58|16
1624950170000|2021-06-29 07:02:50|142.16|139.66|142.18|139.68|142.22|139.72|142.09|139.59|24
1624950180000|2021-06-29 07:03:00|142.17|139.67|142.07|139.57|142.17|139.67|142.02|139.52|21
1624950190000|2021-06-29 07:03:10|142.13|139.63|142.1|139.6|142.16|139.66|142.09|139.59|21
1624950200000|2021-06-29 07:03:20|142.08|139.58|142.15|139.65|142.15|139.65|142.08|139.58|15
1624950210000|2021-06-29 07:03:30|142.12|139.62|142.12|139.62|142.12|139.62|142.09|139.59|8
1624950220000|2021-06-29 07:03:40|142.11|139.61|142.2|139.7|142.21|139.71|142.09|139.59|20
1624950230000|2021-06-29 07:03:50|142.19|139.69|142.15|139.65|142.21|139.71|142.12|139.62|15
1624950240000|2021-06-29 07:04:00|142.14|139.64|142.14|139.64|142.21|139.71|142.1|139.6|21
1624950250000|2021-06-29 07:04:10|142.15|139.65|142.12|139.62|142.18|139.68|142.06|139.56|20
1624950260000|2021-06-29 07:04:20|142.13|139.63|142.23|139.73|142.26|139.76|142.12|139.62|12
1624950270000|2021-06-29 07:04:30|142.22|139.72|142.22|139.72|142.25|139.75|142.22|139.72|9
1624950280000|2021-06-29 07:04:40|142.23|139.73|142.22|139.72|142.24|139.74|142.22|139.72|8
1624950290000|2021-06-29 07:04:50|142.21|139.71|142.19|139.69|142.21|139.71|142.07|139.57|18
1624950300000|2021-06-29 07:05:00|142.2|139.7|142.34|139.84|142.34|139.84|142.2|139.7|15
1624950310000|2021-06-29 07:05:10|142.37|139.87|142.47|139.97|142.53|140.03|142.37|139.87|21
1624950320000|2021-06-29 07:05:20|142.48|139.98|142.43|139.93|142.48|139.98|142.41|139.91|13
1624950330000|2021-06-29 07:05:30|142.44|139.94|142.55|140.05|142.59|140.09|142.41|139.91|23
1624950340000|2021-06-29 07:05:40|142.56|140.06|142.45|139.95|142.56|140.06|142.45|139.95|16
1624950350000|2021-06-29 07:05:50|142.46|139.96|142.45|139.95|142.48|139.98|142.45|139.95|8
1624950360000|2021-06-29 07:06:00|142.43|139.93|142.4|139.9|142.49|139.99|142.39|139.89|19
1624950370000|2021-06-29 07:06:10|142.39|139.89|142.45|139.95|142.47|139.97|142.38|139.88|15
1624950380000|2021-06-29 07:06:20|142.44|139.94|142.36|139.86|142.44|139.94|142.36|139.86|16
1624950390000|2021-06-29 07:06:30|142.33|139.83|142.3|139.8|142.35|139.85|142.29|139.79|17
1624950400000|2021-06-29 07:06:40|142.31|139.81|142.34|139.84|142.35|139.85|142.3|139.8|13
1624950410000|2021-06-29 07:06:50|142.33|139.83|142.33|139.83|142.37|139.87|142.33|139.83|8
1624950420000|2021-06-29 07:07:00|142.34|139.84|142.38|139.88|142.43|139.93|142.34|139.84|16
1624950430000|2021-06-29 07:07:10|142.39|139.89|142.43|139.93|142.46|139.96|142.38|139.88|14
1624950440000|2021-06-29 07:07:20|142.44|139.94|142.47|139.97|142.48|139.98|142.44|139.94|10
1624950450000|2021-06-29 07:07:30|142.48|139.98|142.51|140.01|142.52|140.02|142.48|139.98|8
1624950460000|2021-06-29 07:07:40|142.52|140.02|142.5|140|142.56|140.06|142.5|140|9
1624950470000|2021-06-29 07:07:50|142.49|139.99|142.49|139.99|142.55|140.05|142.47|139.97|20
1624950480000|2021-06-29 07:08:00|142.48|139.98|142.58|140.08|142.58|140.08|142.44|139.94|21
1624950490000|2021-06-29 07:08:10|142.57|140.07|142.58|140.08|142.6|140.1|142.56|140.06|12
1624950500000|2021-06-29 07:08:20|142.57|140.07|142.57|140.07|142.62|140.12|142.57|140.07|9
1624950510000|2021-06-29 07:08:30|142.58|140.08|142.54|140.04|142.58|140.08|142.44|139.94|22
1624950520000|2021-06-29 07:08:40|142.53|140.03|142.43|139.93|142.53|140.03|142.43|139.93|17
1624950530000|2021-06-29 07:08:50|142.44|139.94|142.36|139.86|142.45|139.95|142.35|139.85|15
1624950540000|2021-06-29 07:09:00|142.37|139.87|142.33|139.83|142.37|139.87|142.32|139.82|11
1624950550000|2021-06-29 07:09:10|142.34|139.84|142.34|139.84|142.36|139.86|142.33|139.83|12
1624950560000|2021-06-29 07:09:20|142.35|139.85|142.31|139.81|142.36|139.86|142.31|139.81|14
1624950570000|2021-06-29 07:09:30|142.3|139.8|142.29|139.79|142.3|139.8|142.26|139.76|14
1624950580000|2021-06-29 07:09:40|142.28|139.78|142.28|139.78|142.28|139.78|142.24|139.74|11
1624950590000|2021-06-29 07:09:50|142.27|139.77|142.19|139.69|142.27|139.77|142.19|139.69|14
1624950600000|2021-06-29 07:10:00|142.2|139.7|142.42|139.92|142.42|139.92|142.2|139.7|20
1624950610000|2021-06-29 07:10:10|142.4|139.9|142.44|139.94|142.45|139.95|142.39|139.89|18
1624950620000|2021-06-29 07:10:20|142.43|139.93|142.36|139.86|142.43|139.93|142.36|139.86|10
1624950630000|2021-06-29 07:10:30|142.37|139.87|142.33|139.83|142.38|139.88|142.33|139.83|8
1624950640000|2021-06-29 07:10:40|142.34|139.84|142.31|139.81|142.37|139.87|142.31|139.81|15
1624950650000|2021-06-29 07:10:50|142.33|139.83|142.32|139.82|142.33|139.83|142.31|139.81|8
1624950660000|2021-06-29 07:11:00|142.31|139.81|142.39|139.89|142.39|139.89|142.31|139.81|10
1624950670000|2021-06-29 07:11:10|142.38|139.88|142.41|139.91|142.41|139.91|142.37|139.87|12
1624950680000|2021-06-29 07:11:20|142.42|139.92|142.52|140.02|142.54|140.04|142.41|139.91|20
1624950690000|2021-06-29 07:11:30|142.53|140.03|142.58|140.08|142.58|140.08|142.48|139.98|16
1624950700000|2021-06-29 07:11:40|142.59|140.09|142.57|140.07|142.6|140.1|142.56|140.06|8
1624950710000|2021-06-29 07:11:50|142.56|140.06|142.54|140.04|142.56|140.06|142.47|139.97|15
1624950720000|2021-06-29 07:12:00|142.55|140.05|142.52|140.02|142.57|140.07|142.49|139.99|20
1624950730000|2021-06-29 07:12:10|142.53|140.03|142.49|139.99|142.53|140.03|142.49|139.99|10
1624950740000|2021-06-29 07:12:20|142.5|140|142.53|140.03|142.53|140.03|142.5|140|14
1624950750000|2021-06-29 07:12:30|142.54|140.04|142.51|140.01|142.56|140.06|142.51|140.01|13
1624950760000|2021-06-29 07:12:40|142.52|140.02|142.44|139.94|142.54|140.04|142.41|139.91|19
1624950770000|2021-06-29 07:12:50|142.43|139.93|142.48|139.98|142.51|140.01|142.43|139.93|15
1624950780000|2021-06-29 07:13:00|142.47|139.97|142.45|139.95|142.47|139.97|142.42|139.92|12
1624950790000|2021-06-29 07:13:10|142.46|139.96|142.41|139.91|142.5|140|142.41|139.91|15
1624950800000|2021-06-29 07:13:20|142.42|139.92|142.39|139.89|142.47|139.97|142.39|139.89|10
1624950810000|2021-06-29 07:13:30|142.38|139.88|142.41|139.91|142.41|139.91|142.37|139.87|8
1624950820000|2021-06-29 07:13:40|142.42|139.92|142.41|139.91|142.43|139.93|142.4|139.9|7
1624950830000|2021-06-29 07:13:50|142.38|139.88|142.38|139.88|142.38|139.88|142.37|139.87|3
1624950840000|2021-06-29 07:14:00|142.37|139.87|142.38|139.88|142.39|139.89|142.35|139.85|13
1624950850000|2021-06-29 07:14:10|142.37|139.87|142.43|139.93|142.43|139.93|142.37|139.87|11
1624950860000|2021-06-29 07:14:20|142.42|139.92|142.41|139.91|142.45|139.95|142.4|139.9|11
1624950870000|2021-06-29 07:14:30|142.4|139.9|142.43|139.93|142.45|139.95|142.39|139.89|17
1624950880000|2021-06-29 07:14:40|142.44|139.94|142.44|139.94|142.47|139.97|142.43|139.93|8
1624950890000|2021-06-29 07:14:50|142.45|139.95|142.44|139.94|142.45|139.95|142.44|139.94|4
1624950900000|2021-06-29 07:15:00|142.46|139.96|142.44|139.94|142.48|139.98|142.44|139.94|12
1624950910000|2021-06-29 07:15:10|142.45|139.95|142.41|139.91|142.45|139.95|142.38|139.88|12
1624950920000|2021-06-29 07:15:20|142.37|139.87|142.35|139.85|142.39|139.89|142.33|139.83|15
1624950930000|2021-06-29 07:15:30|142.36|139.86|142.34|139.84|142.38|139.88|142.31|139.81|15
1624950940000|2021-06-29 07:15:40|142.33|139.83|142.35|139.85|142.36|139.86|142.3|139.8|21
1624950950000|2021-06-29 07:15:50|142.32|139.82|142.3|139.8|142.36|139.86|142.28|139.78|19
1624950960000|2021-06-29 07:16:00|142.31|139.81|142.28|139.78|142.31|139.81|142.27|139.77|17
1624950970000|2021-06-29 07:16:10|142.29|139.79|142.44|139.94|142.44|139.94|142.24|139.74|23
1624950980000|2021-06-29 07:16:20|142.45|139.95|142.43|139.93|142.45|139.95|142.41|139.91|9
1624950990000|2021-06-29 07:16:30|142.44|139.94|142.54|140.04|142.58|140.08|142.44|139.94|10
1624951000000|2021-06-29 07:16:40|142.56|140.06|142.38|139.88|142.56|140.06|142.38|139.88|27
1624951010000|2021-06-29 07:16:50|142.37|139.87|142.4|139.9|142.44|139.94|142.34|139.84|23
1624951020000|2021-06-29 07:17:00|142.35|139.85|142.3|139.8|142.4|139.9|142.26|139.76|23
1624951030000|2021-06-29 07:17:10|142.31|139.81|142.31|139.81|142.31|139.81|142.27|139.77|20
1624951040000|2021-06-29 07:17:20|142.3|139.8|142.24|139.74|142.34|139.84|142.24|139.74|13
1624951050000|2021-06-29 07:17:30|142.23|139.73|142.21|139.71|142.23|139.73|142.18|139.68|9
1624951060000|2021-06-29 07:17:40|142.23|139.73|142.27|139.77|142.27|139.77|142.19|139.69|9
1624951070000|2021-06-29 07:17:50|142.26|139.76|142.21|139.71|142.28|139.78|142.2|139.7|15
1624951080000|2021-06-29 07:18:00|142.22|139.72|142.23|139.73|142.28|139.78|142.22|139.72|15
1624951090000|2021-06-29 07:18:10|142.21|139.71|142.24|139.74|142.28|139.78|142.21|139.71|14
1624951100000|2021-06-29 07:18:20|142.25|139.75|142.2|139.7|142.25|139.75|142.2|139.7|7
1624951110000|2021-06-29 07:18:30|142.22|139.72|142.2|139.7|142.23|139.73|142.2|139.7|13
1624951120000|2021-06-29 07:18:40|142.21|139.71|142.24|139.74|142.26|139.76|142.2|139.7|16
1624951130000|2021-06-29 07:18:50|142.25|139.75|142.23|139.73|142.25|139.75|142.21|139.71|10
1624951140000|2021-06-29 07:19:00|142.22|139.72|142.24|139.74|142.26|139.76|142.2|139.7|12
1624951150000|2021-06-29 07:19:10|142.23|139.73|142.22|139.72|142.24|139.74|142.21|139.71|10
1624951160000|2021-06-29 07:19:20|142.23|139.73|142.26|139.76|142.27|139.77|142.23|139.73|8
1624951170000|2021-06-29 07:19:30|142.27|139.77|142.24|139.74|142.27|139.77|142.23|139.73|10
1624951180000|2021-06-29 07:19:40|142.25|139.75|142.25|139.75|142.25|139.75|142.24|139.74|3
1624951190000|2021-06-29 07:19:50|142.24|139.74|142.24|139.74|142.27|139.77|142.24|139.74|10
1624951200000|2021-06-29 07:20:00|142.25|139.75|142.23|139.73|142.26|139.76|142.21|139.71|11
1624951210000|2021-06-29 07:20:10|142.21|139.71|142.2|139.7|142.25|139.75|142.2|139.7|13
1624951220000|2021-06-29 07:20:20|142.21|139.71|142.2|139.7|142.21|139.71|142.2|139.7|4
1624951230000|2021-06-29 07:20:30|142.18|139.68|142.18|139.68|142.19|139.69|142.17|139.67|6
1624951240000|2021-06-29 07:20:40|142.17|139.67|142.18|139.68|142.24|139.74|142.17|139.67|9
1624951250000|2021-06-29 07:20:50|142.19|139.69|142.17|139.67|142.19|139.69|142.17|139.67|5
1624951260000|2021-06-29 07:21:00|142.18|139.68|142.22|139.72|142.25|139.75|142.17|139.67|20
1624951270000|2021-06-29 07:21:10|142.21|139.71|142.21|139.71|142.22|139.72|142.17|139.67|9
1624951280000|2021-06-29 07:21:20|142.19|139.69|142.2|139.7|142.22|139.72|142.17|139.67|15
1624951290000|2021-06-29 07:21:30|142.19|139.69|142.17|139.67|142.23|139.73|142.17|139.67|6
1624951300000|2021-06-29 07:21:40|142.16|139.66|142.2|139.7|142.22|139.72|142.15|139.65|17
1624951310000|2021-06-29 07:21:50|142.19|139.69|142.19|139.69|142.2|139.7|142.14|139.64|11
1624951320000|2021-06-29 07:22:00|142.2|139.7|142.2|139.7|142.21|139.71|142.17|139.67|13
1624951330000|2021-06-29 07:22:10|142.21|139.71|142.2|139.7|142.3|139.8|142.17|139.67|20
1624951340000|2021-06-29 07:22:20|142.21|139.71|142.2|139.7|142.22|139.72|142.18|139.68|11
1624951350000|2021-06-29 07:22:30|142.21|139.71|142.19|139.69|142.22|139.72|142.16|139.66|13
1624951360000|2021-06-29 07:22:40|142.18|139.68|142.16|139.66|142.18|139.68|142.16|139.66|3
1624951370000|2021-06-29 07:22:50|142.15|139.65|142.18|139.68|142.18|139.68|142.15|139.65|9
1624951380000|2021-06-29 07:23:00|142.16|139.66|142.15|139.65|142.18|139.68|142.15|139.65|11
1624951390000|2021-06-29 07:23:10|142.16|139.66|142.16|139.66|142.17|139.67|142.14|139.64|14
1624951400000|2021-06-29 07:23:20|142.17|139.67|142.16|139.66|142.18|139.68|142.16|139.66|12
1624951410000|2021-06-29 07:23:30|142.17|139.67|142.19|139.69|142.2|139.7|142.17|139.67|11
1624951420000|2021-06-29 07:23:40|142.2|139.7|142.16|139.66|142.2|139.7|142.16|139.66|14
1624951430000|2021-06-29 07:23:50|142.19|139.69|142.2|139.7|142.2|139.7|142.16|139.66|9
1624951440000|2021-06-29 07:24:00|142.22|139.72|142.12|139.62|142.22|139.72|142.11|139.61|10
1624951450000|2021-06-29 07:24:10|142.13|139.63|142.12|139.62|142.14|139.64|142.1|139.6|14
1624951460000|2021-06-29 07:24:20|142.13|139.63|142.16|139.66|142.17|139.67|142.11|139.61|13
1624951470000|2021-06-29 07:24:30|142.15|139.65|142.13|139.63|142.15|139.65|142.12|139.62|9
1624951480000|2021-06-29 07:24:40|142.14|139.64|142.16|139.66|142.23|139.73|142.14|139.64|18
1624951490000|2021-06-29 07:24:50|142.14|139.64|142.18|139.68|142.22|139.72|142.14|139.64|13
1624951500000|2021-06-29 07:25:00|142.19|139.69|142.22|139.72|142.22|139.72|142.15|139.65|11
1624951510000|2021-06-29 07:25:10|142.21|139.71|142.19|139.69|142.22|139.72|142.18|139.68|17
1624951520000|2021-06-29 07:25:20|142.2|139.7|142.28|139.78|142.28|139.78|142.18|139.68|11
1624951530000|2021-06-29 07:25:30|142.29|139.79|142.31|139.81|142.32|139.82|142.24|139.74|17
1624951540000|2021-06-29 07:25:40|142.3|139.8|142.29|139.79|142.34|139.84|142.28|139.78|13
1624951550000|2021-06-29 07:25:50|142.28|139.78|142.31|139.81|142.31|139.81|142.28|139.78|15
1624951560000|2021-06-29 07:26:00|142.3|139.8|142.4|139.9|142.4|139.9|142.3|139.8|10
1624951570000|2021-06-29 07:26:10|142.41|139.91|142.43|139.93|142.49|139.99|142.41|139.91|18
1624951580000|2021-06-29 07:26:20|142.41|139.91|142.29|139.79|142.41|139.91|142.28|139.78|22
1624951590000|2021-06-29 07:26:30|142.3|139.8|142.3|139.8|142.32|139.82|142.29|139.79|8
1624951600000|2021-06-29 07:26:40|142.31|139.81|142.31|139.81|142.34|139.84|142.3|139.8|11
1624951610000|2021-06-29 07:26:50|142.32|139.82|142.35|139.85|142.35|139.85|142.32|139.82|8
1624951620000|2021-06-29 07:27:00|142.34|139.84|142.45|139.95|142.45|139.95|142.33|139.83|19
1624951630000|2021-06-29 07:27:10|142.44|139.94|142.43|139.93|142.44|139.94|142.43|139.93|4
1624951640000|2021-06-29 07:27:20|142.44|139.94|142.45|139.95|142.45|139.95|142.41|139.91|9
1624951650000|2021-06-29 07:27:30|142.44|139.94|142.52|140.02|142.52|140.02|142.43|139.93|13
1624951660000|2021-06-29 07:27:40|142.5|140|142.49|139.99|142.53|140.03|142.49|139.99|16
1624951670000|2021-06-29 07:27:50|142.48|139.98|142.49|139.99|142.49|139.99|142.46|139.96|17
1624951680000|2021-06-29 07:28:00|142.51|140.01|142.56|140.06|142.56|140.06|142.51|140.01|10
1624951690000|2021-06-29 07:28:10|142.55|140.05|142.53|140.03|142.57|140.07|142.53|140.03|6
1624951700000|2021-06-29 07:28:20|142.54|140.04|142.51|140.01|142.56|140.06|142.51|140.01|10
1624951710000|2021-06-29 07:28:30|142.52|140.02|142.52|140.02|142.52|140.02|142.52|140.02|1
1624951720000|2021-06-29 07:28:40|142.53|140.03|142.49|139.99|142.55|140.05|142.49|139.99|8
1624951730000|2021-06-29 07:28:50|142.5|140|142.47|139.97|142.5|140|142.47|139.97|8
1624951740000|2021-06-29 07:29:00|142.49|139.99|142.44|139.94|142.49|139.99|142.44|139.94|9
1624951750000|2021-06-29 07:29:10|142.41|139.91|142.45|139.95|142.46|139.96|142.41|139.91|15
1624951760000|2021-06-29 07:29:20|142.44|139.94|142.44|139.94|142.45|139.95|142.42|139.92|7
1624951770000|2021-06-29 07:29:30|142.43|139.93|142.42|139.92|142.44|139.94|142.42|139.92|4
1624951780000|2021-06-29 07:29:40|142.43|139.93|142.43|139.93|142.43|139.93|142.42|139.92|3
1624951790000|2021-06-29 07:29:50|142.44|139.94|142.44|139.94|142.45|139.95|142.42|139.92|8
1624951800000|2021-06-29 07:30:00|142.45|139.95|142.43|139.93|142.46|139.96|142.41|139.91|11
1624951810000|2021-06-29 07:30:10|142.44|139.94|142.47|139.97|142.5|140|142.44|139.94|15
1624951820000|2021-06-29 07:30:20|142.46|139.96|142.49|139.99|142.49|139.99|142.46|139.96|9
1624951830000|2021-06-29 07:30:30|142.48|139.98|142.48|139.98|142.5|140|142.48|139.98|10
1624951840000|2021-06-29 07:30:40|142.49|139.99|142.54|140.04|142.55|140.05|142.47|139.97|11
1624951850000|2021-06-29 07:30:50|142.53|140.03|142.46|139.96|142.56|140.06|142.46|139.96|17
1624951860000|2021-06-29 07:31:00|142.47|139.97|142.41|139.91|142.47|139.97|142.41|139.91|11
1624951870000|2021-06-29 07:31:10|142.4|139.9|142.35|139.85|142.4|139.9|142.35|139.85|13
1624951880000|2021-06-29 07:31:20|142.36|139.86|142.32|139.82|142.39|139.89|142.32|139.82|20
1624951890000|2021-06-29 07:31:30|142.37|139.87|142.36|139.86|142.42|139.92|142.31|139.81|18
1624951900000|2021-06-29 07:31:40|142.35|139.85|142.31|139.81|142.36|139.86|142.27|139.77|17
1624951910000|2021-06-29 07:31:50|142.35|139.85|142.28|139.78|142.35|139.85|142.28|139.78|16
1624951920000|2021-06-29 07:32:00|142.31|139.81|142.31|139.81|142.36|139.86|142.28|139.78|23
1624951930000|2021-06-29 07:32:10|142.32|139.82|142.34|139.84|142.34|139.84|142.26|139.76|23
1624951940000|2021-06-29 07:32:20|142.3|139.8|142.27|139.77|142.3|139.8|142.23|139.73|26
1624951950000|2021-06-29 07:32:30|142.28|139.78|142.22|139.72|142.28|139.78|142.21|139.71|14
1624951960000|2021-06-29 07:32:40|142.23|139.73|142.1|139.6|142.27|139.77|142.1|139.6|15
1624951970000|2021-06-29 07:32:50|142.09|139.59|142.09|139.59|142.13|139.63|142.09|139.59|9
1624951980000|2021-06-29 07:33:00|142.1|139.6|142.04|139.54|142.12|139.62|142.04|139.54|11
1624951990000|2021-06-29 07:33:10|142.02|139.52|141.96|139.46|142.04|139.54|141.96|139.46|11
1624952000000|2021-06-29 07:33:20|141.95|139.45|141.92|139.42|141.95|139.45|141.92|139.42|11
1624952010000|2021-06-29 07:33:30|141.9|139.4|141.9|139.4|141.94|139.44|141.87|139.37|8
1624952020000|2021-06-29 07:33:40|141.92|139.42|141.89|139.39|141.93|139.43|141.88|139.38|16
1624952030000|2021-06-29 07:33:50|141.88|139.38|141.88|139.38|141.89|139.39|141.87|139.37|7
1624952040000|2021-06-29 07:34:00|141.87|139.37|141.92|139.42|141.95|139.45|141.87|139.37|9
1624952050000|2021-06-29 07:34:10|141.91|139.41|141.9|139.4|141.95|139.45|141.9|139.4|14
1624952060000|2021-06-29 07:34:20|141.91|139.41|141.89|139.39|141.91|139.41|141.88|139.38|9
1624952070000|2021-06-29 07:34:30|141.88|139.38|141.95|139.45|141.95|139.45|141.88|139.38|9
1624952080000|2021-06-29 07:34:40|141.94|139.44|141.87|139.37|141.94|139.44|141.87|139.37|10
1624952090000|2021-06-29 07:34:50|141.86|139.36|141.79|139.29|141.86|139.36|141.77|139.27|9
1624952100000|2021-06-29 07:35:00|141.8|139.3|141.83|139.33|141.84|139.34|141.78|139.28|15
1624952110000|2021-06-29 07:35:10|141.84|139.34|141.83|139.33|141.87|139.37|141.82|139.32|9
1624952120000|2021-06-29 07:35:20|141.84|139.34|141.83|139.33|141.86|139.36|141.83|139.33|7
1624952130000|2021-06-29 07:35:30|141.82|139.32|141.82|139.32|141.83|139.33|141.81|139.31|13
1624952140000|2021-06-29 07:35:40|141.83|139.33|141.88|139.38|141.89|139.39|141.81|139.31|11
1624952150000|2021-06-29 07:35:50|141.89|139.39|141.86|139.36|141.9|139.4|141.86|139.36|6
1624952160000|2021-06-29 07:36:00|141.85|139.35|141.9|139.4|141.9|139.4|141.85|139.35|11
1624952170000|2021-06-29 07:36:10|141.91|139.41|141.96|139.46|141.98|139.48|141.9|139.4|19
1624952180000|2021-06-29 07:36:20|141.95|139.45|141.88|139.38|141.96|139.46|141.88|139.38|23
1624952190000|2021-06-29 07:36:30|141.89|139.39|141.89|139.39|141.91|139.41|141.89|139.39|8
1624952200000|2021-06-29 07:36:40|141.9|139.4|141.87|139.37|141.9|139.4|141.87|139.37|13
1624952210000|2021-06-29 07:36:50|141.86|139.36|141.91|139.41|141.92|139.42|141.86|139.36|9
1624952220000|2021-06-29 07:37:00|141.92|139.42|141.96|139.46|141.97|139.47|141.92|139.42|11
1624952230000|2021-06-29 07:37:10|141.95|139.45|141.96|139.46|141.99|139.49|141.95|139.45|11
1624952240000|2021-06-29 07:37:20|141.95|139.45|141.96|139.46|141.97|139.47|141.95|139.45|12
1624952250000|2021-06-29 07:37:30|141.97|139.47|141.95|139.45|141.97|139.47|141.95|139.45|8
1624952260000|2021-06-29 07:37:40|141.96|139.46|141.96|139.46|141.98|139.48|141.95|139.45|14
1624952270000|2021-06-29 07:37:50|141.95|139.45|141.91|139.41|141.96|139.46|141.9|139.4|8
1624952280000|2021-06-29 07:38:00|141.9|139.4|141.96|139.46|141.96|139.46|141.9|139.4|11
1624952290000|2021-06-29 07:38:10|141.97|139.47|141.96|139.46|142|139.5|141.96|139.46|7
1624952300000|2021-06-29 07:38:20|141.93|139.43|141.95|139.45|141.95|139.45|141.92|139.42|10
1624952310000|2021-06-29 07:38:30|141.96|139.46|141.94|139.44|141.96|139.46|141.92|139.42|6
1624952320000|2021-06-29 07:38:40|141.93|139.43|141.95|139.45|141.97|139.47|141.92|139.42|7
1624952330000|2021-06-29 07:38:50|141.98|139.48|141.96|139.46|141.99|139.49|141.95|139.45|9
1624952340000|2021-06-29 07:39:00|141.95|139.45|141.95|139.45|141.95|139.45|141.93|139.43|5
1624952350000|2021-06-29 07:39:10|141.93|139.43|141.91|139.41|141.95|139.45|141.9|139.4|8
1624952360000|2021-06-29 07:39:20|141.89|139.39|141.91|139.41|141.94|139.44|141.89|139.39|5
1624952370000|2021-06-29 07:39:30|141.9|139.4|141.8|139.3|141.94|139.44|141.8|139.3|14
1624952380000|2021-06-29 07:39:40|141.78|139.28|141.73|139.23|141.78|139.28|141.73|139.23|8
1624952390000|2021-06-29 07:39:50|141.72|139.22|141.69|139.19|141.77|139.27|141.66|139.16|18
1624952400000|2021-06-29 07:40:00|141.68|139.18|141.66|139.16|141.68|139.18|141.65|139.15|13
1624952410000|2021-06-29 07:40:10|141.67|139.17|141.63|139.13|141.7|139.2|141.63|139.13|24
1624952420000|2021-06-29 07:40:20|141.69|139.19|141.63|139.13|141.69|139.19|141.63|139.13|10
1624952430000|2021-06-29 07:40:30|141.62|139.12|141.7|139.2|141.71|139.21|141.62|139.12|16
1624952440000|2021-06-29 07:40:40|141.67|139.17|141.57|139.07|141.68|139.18|141.56|139.06|12
1624952450000|2021-06-29 07:40:50|141.6|139.1|141.38|138.88|141.61|139.11|141.35|138.85|22
1624952460000|2021-06-29 07:41:00|141.39|138.89|141.44|138.94|141.46|138.96|141.38|138.88|17
1624952470000|2021-06-29 07:41:10|141.43|138.93|141.36|138.86|141.44|138.94|141.36|138.86|18
1624952480000|2021-06-29 07:41:20|141.35|138.85|141.32|138.82|141.37|138.87|141.32|138.82|13
1624952490000|2021-06-29 07:41:30|141.3|138.8|141.37|138.87|141.38|138.88|141.29|138.79|22
1624952500000|2021-06-29 07:41:40|141.38|138.88|141.34|138.84|141.42|138.92|141.34|138.84|18
1624952510000|2021-06-29 07:41:50|141.33|138.83|141.39|138.89|141.4|138.9|141.33|138.83|10
1624952520000|2021-06-29 07:42:00|141.4|138.9|141.49|138.99|141.49|138.99|141.4|138.9|18
1624952530000|2021-06-29 07:42:10|141.5|139|141.41|138.91|141.52|139.02|141.38|138.88|17
1624952540000|2021-06-29 07:42:20|141.4|138.9|141.45|138.95|141.47|138.97|141.39|138.89|14
1624952550000|2021-06-29 07:42:30|141.44|138.94|141.47|138.97|141.48|138.98|141.44|138.94|12
1624952560000|2021-06-29 07:42:40|141.48|138.98|141.49|138.99|141.5|139|141.48|138.98|8
1624952570000|2021-06-29 07:42:50|141.48|138.98|141.5|139|141.5|139|141.48|138.98|9
1624952580000|2021-06-29 07:43:00|141.51|139.01|141.47|138.97|141.51|139.01|141.45|138.95|19
1624952590000|2021-06-29 07:43:10|141.45|138.95|141.42|138.92|141.45|138.95|141.41|138.91|9
1624952600000|2021-06-29 07:43:20|141.43|138.93|141.42|138.92|141.43|138.93|141.42|138.92|4
1624952610000|2021-06-29 07:43:30|141.41|138.91|141.4|138.9|141.42|138.92|141.39|138.89|11
1624952620000|2021-06-29 07:43:40|141.41|138.91|141.42|138.92|141.44|138.94|141.4|138.9|12
1624952630000|2021-06-29 07:43:50|141.41|138.91|141.39|138.89|141.43|138.93|141.38|138.88|10
1624952640000|2021-06-29 07:44:00|141.4|138.9|141.42|138.92|141.42|138.92|141.39|138.89|19
1624952650000|2021-06-29 07:44:10|141.43|138.93|141.42|138.92|141.45|138.95|141.41|138.91|16
1624952660000|2021-06-29 07:44:20|141.41|138.91|141.44|138.94|141.44|138.94|141.41|138.91|12
1624952670000|2021-06-29 07:44:30|141.43|138.93|141.39|138.89|141.43|138.93|141.39|138.89|5
1624952680000|2021-06-29 07:44:40|141.4|138.9|141.38|138.88|141.41|138.91|141.38|138.88|8
1624952690000|2021-06-29 07:44:50|141.37|138.87|141.36|138.86|141.41|138.91|141.36|138.86|13
1624952700000|2021-06-29 07:45:00|141.35|138.85|141.32|138.82|141.35|138.85|141.29|138.79|11
1624952710000|2021-06-29 07:45:10|141.31|138.81|141.3|138.8|141.33|138.83|141.3|138.8|9
1624952720000|2021-06-29 07:45:20|141.31|138.81|141.35|138.85|141.38|138.88|141.3|138.8|16
1624952730000|2021-06-29 07:45:30|141.34|138.84|141.26|138.76|141.34|138.84|141.26|138.76|10
1624952740000|2021-06-29 07:45:40|141.27|138.77|141.25|138.75|141.27|138.77|141.25|138.75|5
1624952750000|2021-06-29 07:45:50|141.21|138.71|141.08|138.58|141.21|138.71|141|138.5|24
1624952760000|2021-06-29 07:46:00|141.05|138.55|140.92|138.42|141.07|138.57|140.9|138.4|22
1624952770000|2021-06-29 07:46:10|140.94|138.44|140.96|138.46|141.05|138.55|140.94|138.44|24
1624952780000|2021-06-29 07:46:20|140.95|138.45|140.9|138.4|140.95|138.45|140.87|138.37|19
1624952790000|2021-06-29 07:46:30|140.94|138.44|140.92|138.42|140.94|138.44|140.88|138.38|14
1624952800000|2021-06-29 07:46:40|140.91|138.41|140.92|138.42|140.93|138.43|140.9|138.4|22
1624952810000|2021-06-29 07:46:50|140.91|138.41|140.83|138.33|140.97|138.47|140.82|138.32|15
1624952820000|2021-06-29 07:47:00|140.84|138.34|140.84|138.34|140.85|138.35|140.81|138.31|12
1624952830000|2021-06-29 07:47:10|140.83|138.33|140.8|138.3|140.83|138.33|140.76|138.26|11
1624952840000|2021-06-29 07:47:20|140.79|138.29|140.77|138.27|140.84|138.34|140.76|138.26|19
1624952850000|2021-06-29 07:47:30|140.79|138.29|140.76|138.26|140.79|138.29|140.76|138.26|5
1624952860000|2021-06-29 07:47:40|140.77|138.27|140.68|138.18|140.77|138.27|140.68|138.18|9
1624952870000|2021-06-29 07:47:50|140.71|138.21|140.65|138.15|140.73|138.23|140.65|138.15|25
1624952880000|2021-06-29 07:48:00|140.64|138.14|140.55|138.05|140.67|138.17|140.55|138.05|14
1624952890000|2021-06-29 07:48:10|140.54|138.04|140.54|138.04|140.56|138.06|140.52|138.02|13
1624952900000|2021-06-29 07:48:20|140.53|138.03|140.51|138.01|140.55|138.05|140.49|137.99|21
1624952910000|2021-06-29 07:48:30|140.5|138|140.49|137.99|140.52|138.02|140.47|137.97|16
1624952920000|2021-06-29 07:48:40|140.48|137.98|140.48|137.98|140.49|137.99|140.46|137.96|10
1624952930000|2021-06-29 07:48:50|140.47|137.97|140.48|137.98|140.5|138|140.45|137.95|19
1624952940000|2021-06-29 07:49:00|140.49|137.99|140.37|137.87|140.54|138.04|140.37|137.87|18
1624952950000|2021-06-29 07:49:10|140.38|137.88|140.4|137.9|140.42|137.92|140.36|137.86|22
1624952960000|2021-06-29 07:49:20|140.41|137.91|140.38|137.88|140.42|137.92|140.35|137.85|18
1624952970000|2021-06-29 07:49:30|140.4|137.9|140.38|137.88|140.4|137.9|140.34|137.84|19
1624952980000|2021-06-29 07:49:40|140.37|137.87|140.35|137.85|140.37|137.87|140.32|137.82|15
1624952990000|2021-06-29 07:49:50|140.34|137.84|140.36|137.86|140.37|137.87|140.33|137.83|12
1624953000000|2021-06-29 07:50:00|140.37|137.87|140.48|137.98|140.48|137.98|140.37|137.87|14
1624953010000|2021-06-29 07:50:10|140.47|137.97|140.44|137.94|140.48|137.98|140.42|137.92|22
1624953020000|2021-06-29 07:50:20|140.45|137.95|140.5|138|140.5|138|140.43|137.93|19
1624953030000|2021-06-29 07:50:30|140.51|138.01|140.52|138.02|140.53|138.03|140.48|137.98|11
1624953040000|2021-06-29 07:50:40|140.5|138|140.51|138.01|140.51|138.01|140.5|138|8
1624953050000|2021-06-29 07:50:50|140.5|138|140.51|138.01|140.52|138.02|140.5|138|8
1624953060000|2021-06-29 07:51:00|140.5|138|140.48|137.98|140.53|138.03|140.46|137.96|12
1624953070000|2021-06-29 07:51:10|140.49|137.99|140.53|138.03|140.53|138.03|140.48|137.98|11
1624953080000|2021-06-29 07:51:20|140.52|138.02|140.51|138.01|140.54|138.04|140.5|138|12
1624953090000|2021-06-29 07:51:30|140.52|138.02|140.52|138.02|140.52|138.02|140.51|138.01|11
1624953100000|2021-06-29 07:51:40|140.51|138.01|140.48|137.98|140.53|138.03|140.46|137.96|15
1624953110000|2021-06-29 07:51:50|140.49|137.99|140.47|137.97|140.5|138|140.47|137.97|8
1624953120000|2021-06-29 07:52:00|140.48|137.98|140.53|138.03|140.53|138.03|140.47|137.97|10
1624953130000|2021-06-29 07:52:10|140.52|138.02|140.51|138.01|140.53|138.03|140.49|137.99|8
1624953140000|2021-06-29 07:52:20|140.52|138.02|140.52|138.02|140.52|138.02|140.5|138|9
1624953150000|2021-06-29 07:52:30|140.51|138.01|140.52|138.02|140.53|138.03|140.51|138.01|6
1624953160000|2021-06-29 07:52:40|140.53|138.03|140.52|138.02|140.53|138.03|140.52|138.02|10
1624953170000|2021-06-29 07:52:50|140.51|138.01|140.44|137.94|140.52|138.02|140.43|137.93|15
1624953180000|2021-06-29 07:53:00|140.45|137.95|140.5|138|140.51|138.01|140.43|137.93|22
1624953190000|2021-06-29 07:53:10|140.51|138.01|140.52|138.02|140.53|138.03|140.5|138|12
1624953200000|2021-06-29 07:53:20|140.51|138.01|140.52|138.02|140.52|138.02|140.51|138.01|4
1624953210000|2021-06-29 07:53:30|140.53|138.03|140.51|138.01|140.54|138.04|140.5|138|12
1624953220000|2021-06-29 07:53:40|140.52|138.02|140.51|138.01|140.52|138.02|140.5|138|4
1624953230000|2021-06-29 07:53:50|140.5|138|140.52|138.02|140.52|138.02|140.49|137.99|7
1624953240000|2021-06-29 07:54:00|140.51|138.01|140.58|138.08|140.59|138.09|140.5|138|15
1624953250000|2021-06-29 07:54:10|140.59|138.09|140.57|138.07|140.59|138.09|140.56|138.06|7
1624953260000|2021-06-29 07:54:20|140.58|138.08|140.58|138.08|140.59|138.09|140.56|138.06|11
1624953270000|2021-06-29 07:54:30|140.59|138.09|140.66|138.16|140.66|138.16|140.58|138.08|16
1624953280000|2021-06-29 07:54:40|140.65|138.15|140.62|138.12|140.67|138.17|140.62|138.12|13
1624953290000|2021-06-29 07:54:50|140.63|138.13|140.62|138.12|140.64|138.14|140.62|138.12|9
1624953300000|2021-06-29 07:55:00|140.63|138.13|140.69|138.19|140.69|138.19|140.62|138.12|12
1624953310000|2021-06-29 07:55:10|140.67|138.17|140.7|138.2|140.71|138.21|140.67|138.17|11
1624953320000|2021-06-29 07:55:20|140.71|138.21|140.69|138.19|140.71|138.21|140.68|138.18|8
1624953330000|2021-06-29 07:55:30|140.68|138.18|140.64|138.14|140.68|138.18|140.64|138.14|5
1624953340000|2021-06-29 07:55:40|140.62|138.12|140.67|138.17|140.68|138.18|140.62|138.12|7
1624953350000|2021-06-29 07:55:50|140.69|138.19|140.68|138.18|140.69|138.19|140.67|138.17|10
1624953360000|2021-06-29 07:56:00|140.67|138.17|140.7|138.2|140.71|138.21|140.67|138.17|8
1624953370000|2021-06-29 07:56:10|140.71|138.21|140.69|138.19|140.71|138.21|140.67|138.17|7
1624953380000|2021-06-29 07:56:20|140.71|138.21|140.71|138.21|140.71|138.21|140.69|138.19|5
1624953390000|2021-06-29 07:56:30|140.7|138.2|140.81|138.31|140.81|138.31|140.69|138.19|16
1624953400000|2021-06-29 07:56:40|140.82|138.32|140.72|138.22|140.82|138.32|140.72|138.22|14
1624953410000|2021-06-29 07:56:50|140.71|138.21|140.74|138.24|140.81|138.31|140.7|138.2|24
1624953420000|2021-06-29 07:57:00|140.73|138.23|140.68|138.18|140.74|138.24|140.68|138.18|16
1624953430000|2021-06-29 07:57:10|140.7|138.2|140.67|138.17|140.7|138.2|140.67|138.17|5
1624953440000|2021-06-29 07:57:20|140.68|138.18|140.68|138.18|140.7|138.2|140.68|138.18|5
1624953450000|2021-06-29 07:57:30|140.67|138.17|140.68|138.18|140.69|138.19|140.67|138.17|6
1624953460000|2021-06-29 07:57:40|140.69|138.19|140.65|138.15|140.69|138.19|140.65|138.15|5
1624953470000|2021-06-29 07:57:50|140.64|138.14|140.71|138.21|140.71|138.21|140.63|138.13|12
1624953480000|2021-06-29 07:58:00|140.72|138.22|140.68|138.18|140.72|138.22|140.65|138.15|11
1624953490000|2021-06-29 07:58:10|140.69|138.19|140.69|138.19|140.69|138.19|140.67|138.17|9
1624953510000|2021-06-29 07:58:30|140.68|138.18|140.68|138.18|140.69|138.19|140.68|138.18|5
1624953520000|2021-06-29 07:58:40|140.69|138.19|140.67|138.17|140.69|138.19|140.66|138.16|6
1624953530000|2021-06-29 07:58:50|140.66|138.16|140.66|138.16|140.66|138.16|140.66|138.16|1
1624953540000|2021-06-29 07:59:00|140.67|138.17|140.67|138.17|140.67|138.17|140.65|138.15|5
1624953550000|2021-06-29 07:59:10|140.65|138.15|140.65|138.15|140.68|138.18|140.64|138.14|13
1624953560000|2021-06-29 07:59:20|140.66|138.16|140.6|138.1|140.68|138.18|140.58|138.08|12
1624953570000|2021-06-29 07:59:30|140.61|138.11|140.62|138.12|140.62|138.12|140.59|138.09|11
1624953580000|2021-06-29 07:59:40|140.65|138.15|140.65|138.15|140.65|138.15|140.59|138.09|16
1624953590000|2021-06-29 07:59:50|140.63|138.13|140.6|138.1|140.64|138.14|140.54|138.04|13
1624953600000|2021-06-29 08:00:00|140.59|138.09|140.57|138.07|140.6|138.1|140.53|138.03|19
1624953610000|2021-06-29 08:00:10|140.55|138.05|140.57|138.07|140.59|138.09|140.48|137.98|23
1624953620000|2021-06-29 08:00:20|140.51|138.01|140.54|138.04|140.6|138.1|140.5|138|14
1624953630000|2021-06-29 08:00:30|140.6|138.1|140.59|138.09|140.6|138.1|140.54|138.04|12
1624953640000|2021-06-29 08:00:40|140.55|138.05|140.48|137.98|140.59|138.09|140.45|137.95|12
1624953650000|2021-06-29 08:00:50|140.47|137.97|140.66|138.16|140.67|138.17|140.47|137.97|13
1624953660000|2021-06-29 08:01:00|140.65|138.15|140.66|138.16|140.67|138.17|140.65|138.15|10
1624953670000|2021-06-29 08:01:10|140.67|138.17|140.71|138.21|140.72|138.22|140.66|138.16|12
1624953680000|2021-06-29 08:01:20|140.72|138.22|140.74|138.24|140.74|138.24|140.7|138.2|15
1624953690000|2021-06-29 08:01:30|140.75|138.25|140.88|138.38|140.93|138.43|140.75|138.25|25
1624953700000|2021-06-29 08:01:40|140.87|138.37|140.74|138.24|140.87|138.37|140.72|138.22|16
1624953710000|2021-06-29 08:01:50|140.77|138.27|140.89|138.39|140.89|138.39|140.77|138.27|11
1624953720000|2021-06-29 08:02:00|140.92|138.42|140.73|138.23|140.93|138.43|140.73|138.23|15
1624953730000|2021-06-29 08:02:10|140.72|138.22|140.71|138.21|140.76|138.26|140.7|138.2|21
1624953740000|2021-06-29 08:02:20|140.74|138.24|140.75|138.25|140.76|138.26|140.7|138.2|20
1624953750000|2021-06-29 08:02:30|140.74|138.24|140.59|138.09|140.74|138.24|140.59|138.09|12
1624953760000|2021-06-29 08:02:40|140.58|138.08|140.57|138.07|140.59|138.09|140.53|138.03|21
1624953770000|2021-06-29 08:02:50|140.55|138.05|140.46|137.96|140.57|138.07|140.46|137.96|20
1624953780000|2021-06-29 08:03:00|140.45|137.95|140.42|137.92|140.49|137.99|140.42|137.92|12
1624953790000|2021-06-29 08:03:10|140.4|137.9|140.32|137.82|140.47|137.97|140.32|137.82|16
1624953800000|2021-06-29 08:03:20|140.33|137.83|140.23|137.73|140.35|137.85|140.23|137.73|12
1624953810000|2021-06-29 08:03:30|140.22|137.72|140.22|137.72|140.32|137.82|140.17|137.67|29
1624953820000|2021-06-29 08:03:40|140.21|137.71|140.05|137.55|140.21|137.71|140.05|137.55|16
1624953830000|2021-06-29 08:03:50|140.04|137.54|139.9|137.4|140.05|137.55|139.9|137.4|26
1624953840000|2021-06-29 08:04:00|139.91|137.41|139.91|137.41|139.92|137.42|139.85|137.35|20
1624953850000|2021-06-29 08:04:10|139.94|137.44|140.06|137.56|140.06|137.56|139.93|137.43|20
1624953860000|2021-06-29 08:04:20|140.05|137.55|140.18|137.68|140.18|137.68|140.05|137.55|27
1624953870000|2021-06-29 08:04:30|140.19|137.69|140.09|137.59|140.2|137.7|140.09|137.59|16
1624953880000|2021-06-29 08:04:40|140.08|137.58|140.09|137.59|140.11|137.61|140.08|137.58|8
1624953890000|2021-06-29 08:04:50|140.1|137.6|140.09|137.59|140.17|137.67|140.09|137.59|18
1624953900000|2021-06-29 08:05:00|140.1|137.6|139.96|137.46|140.11|137.61|139.91|137.41|15
1624953910000|2021-06-29 08:05:10|139.93|137.43|139.96|137.46|139.99|137.49|139.92|137.42|16
1624953920000|2021-06-29 08:05:20|139.97|137.47|139.89|137.39|139.98|137.48|139.89|137.39|12
1624953930000|2021-06-29 08:05:30|139.88|137.38|139.83|137.33|139.93|137.43|139.82|137.32|15
1624953940000|2021-06-29 08:05:40|139.82|137.32|139.92|137.42|139.92|137.42|139.82|137.32|11
1624953950000|2021-06-29 08:05:50|139.91|137.41|139.88|137.38|139.91|137.41|139.88|137.38|9
1624953960000|2021-06-29 08:06:00|139.89|137.39|139.88|137.38|139.99|137.49|139.88|137.38|15
1624953970000|2021-06-29 08:06:10|139.89|137.39|139.99|137.49|139.99|137.49|139.88|137.38|15
1624953980000|2021-06-29 08:06:20|140.01|137.51|140.07|137.57|140.07|137.57|139.96|137.46|23
1624953990000|2021-06-29 08:06:30|140.09|137.59|140.09|137.59|140.11|137.61|140.09|137.59|7
1624954000000|2021-06-29 08:06:40|140.08|137.58|140.1|137.6|140.12|137.62|140.05|137.55|15
1624954010000|2021-06-29 08:06:50|140.09|137.59|140.05|137.55|140.12|137.62|140.05|137.55|15
1624954020000|2021-06-29 08:07:00|140.04|137.54|140.08|137.58|140.11|137.61|140.04|137.54|13
1624954030000|2021-06-29 08:07:10|140.09|137.59|140.12|137.62|140.12|137.62|140.09|137.59|10
1624954040000|2021-06-29 08:07:20|140.08|137.58|140.05|137.55|140.08|137.58|140.03|137.53|11
1624954050000|2021-06-29 08:07:30|140.04|137.54|139.93|137.43|140.04|137.54|139.92|137.42|21
1624954060000|2021-06-29 08:07:40|139.91|137.41|139.93|137.43|139.99|137.49|139.91|137.41|18
1624954070000|2021-06-29 08:07:50|139.94|137.44|139.89|137.39|139.94|137.44|139.88|137.38|17
1624954080000|2021-06-29 08:08:00|139.81|137.31|139.82|137.32|139.85|137.35|139.8|137.3|19
1624954090000|2021-06-29 08:08:10|139.83|137.33|139.83|137.33|139.83|137.33|139.81|137.31|9
1624954100000|2021-06-29 08:08:20|139.84|137.34|139.82|137.32|139.84|137.34|139.81|137.31|13
1624954110000|2021-06-29 08:08:30|139.83|137.33|139.89|137.39|139.91|137.41|139.83|137.33|20
1624954120000|2021-06-29 08:08:40|139.88|137.38|139.91|137.41|139.91|137.41|139.88|137.38|9
1624954130000|2021-06-29 08:08:50|139.9|137.4|139.96|137.46|139.96|137.46|139.9|137.4|8
1624954140000|2021-06-29 08:09:00|139.98|137.48|140.09|137.59|140.09|137.59|139.98|137.48|15
1624954150000|2021-06-29 08:09:10|140.07|137.57|140|137.5|140.07|137.57|139.95|137.45|15
1624954160000|2021-06-29 08:09:20|140.01|137.51|140.06|137.56|140.07|137.57|140.01|137.51|15
1624954170000|2021-06-29 08:09:30|140.07|137.57|140.04|137.54|140.08|137.58|140.04|137.54|12
1624954180000|2021-06-29 08:09:40|140.03|137.53|140.02|137.52|140.04|137.54|140.01|137.51|11
1624954190000|2021-06-29 08:09:50|140.04|137.54|140.02|137.52|140.06|137.56|140.02|137.52|7
1624954200000|2021-06-29 08:10:00|140.01|137.51|139.94|137.44|140.02|137.52|139.93|137.43|17
1624954210000|2021-06-29 08:10:10|139.95|137.45|139.89|137.39|139.95|137.45|139.82|137.32|16
1624954220000|2021-06-29 08:10:20|139.91|137.41|139.86|137.36|139.91|137.41|139.86|137.36|18
1624954230000|2021-06-29 08:10:30|139.87|137.37|139.83|137.33|139.87|137.37|139.82|137.32|10
1624954240000|2021-06-29 08:10:40|139.84|137.34|139.84|137.34|139.85|137.35|139.82|137.32|7
1624954250000|2021-06-29 08:10:50|139.85|137.35|139.98|137.48|139.98|137.48|139.83|137.33|16
1624954260000|2021-06-29 08:11:00|139.99|137.49|140.06|137.56|140.06|137.56|139.97|137.47|18
1624954270000|2021-06-29 08:11:10|140.05|137.55|140.1|137.6|140.1|137.6|140.02|137.52|14
1624954280000|2021-06-29 08:11:20|140.09|137.59|140.3|137.8|140.33|137.83|140.09|137.59|24
1624954290000|2021-06-29 08:11:30|140.32|137.82|140.3|137.8|140.33|137.83|140.29|137.79|11
1624954300000|2021-06-29 08:11:40|140.29|137.79|140.3|137.8|140.3|137.8|140.22|137.72|16
1624954310000|2021-06-29 08:11:50|140.29|137.79|140.27|137.77|140.31|137.81|140.23|137.73|17
1624954320000|2021-06-29 08:12:00|140.26|137.76|140.26|137.76|140.29|137.79|140.26|137.76|12
1624954330000|2021-06-29 08:12:10|140.25|137.75|140.16|137.66|140.27|137.77|140.15|137.65|16
1624954340000|2021-06-29 08:12:20|140.17|137.67|140.23|137.73|140.23|137.73|140.17|137.67|9
1624954350000|2021-06-29 08:12:30|140.24|137.74|140.24|137.74|140.27|137.77|140.24|137.74|12
1624954360000|2021-06-29 08:12:40|140.25|137.75|140.28|137.78|140.3|137.8|140.25|137.75|11
1624954370000|2021-06-29 08:12:50|140.27|137.77|140.37|137.87|140.38|137.88|140.27|137.77|13
1624954380000|2021-06-29 08:13:00|140.36|137.86|140.38|137.88|140.4|137.9|140.33|137.83|14
1624954390000|2021-06-29 08:13:10|140.39|137.89|140.41|137.91|140.48|137.98|140.39|137.89|14
1624954400000|2021-06-29 08:13:20|140.43|137.93|140.45|137.95|140.45|137.95|140.41|137.91|15
1624954410000|2021-06-29 08:13:30|140.44|137.94|140.48|137.98|140.48|137.98|140.44|137.94|11
1624954420000|2021-06-29 08:13:40|140.49|137.99|140.51|138.01|140.56|138.06|140.48|137.98|12
1624954430000|2021-06-29 08:13:50|140.49|137.99|140.5|138|140.56|138.06|140.48|137.98|13
1624954440000|2021-06-29 08:14:00|140.49|137.99|140.54|138.04|140.57|138.07|140.49|137.99|13
1624954450000|2021-06-29 08:14:10|140.55|138.05|140.53|138.03|140.57|138.07|140.53|138.03|11
1624954460000|2021-06-29 08:14:20|140.54|138.04|140.59|138.09|140.59|138.09|140.53|138.03|11
1624954470000|2021-06-29 08:14:30|140.6|138.1|140.55|138.05|140.6|138.1|140.52|138.02|11
1624954480000|2021-06-29 08:14:40|140.54|138.04|140.54|138.04|140.55|138.05|140.53|138.03|7
1624954490000|2021-06-29 08:14:50|140.53|138.03|140.61|138.11|140.66|138.16|140.53|138.03|19
1624954500000|2021-06-29 08:15:00|140.62|138.12|140.64|138.14|140.65|138.15|140.62|138.12|7
1624954510000|2021-06-29 08:15:10|140.62|138.12|140.61|138.11|140.62|138.12|140.57|138.07|13
1624954520000|2021-06-29 08:15:20|140.59|138.09|140.56|138.06|140.59|138.09|140.54|138.04|8
1624954530000|2021-06-29 08:15:30|140.55|138.05|140.54|138.04|140.55|138.05|140.53|138.03|12
1624954540000|2021-06-29 08:15:40|140.53|138.03|140.54|138.04|140.55|138.05|140.53|138.03|6
1624954550000|2021-06-29 08:15:50|140.55|138.05|140.69|138.19|140.69|138.19|140.54|138.04|15
1624954560000|2021-06-29 08:16:00|140.68|138.18|140.75|138.25|140.77|138.27|140.66|138.16|12
1624954570000|2021-06-29 08:16:10|140.74|138.24|140.75|138.25|140.77|138.27|140.73|138.23|13
1624954580000|2021-06-29 08:16:20|140.74|138.24|140.75|138.25|140.75|138.25|140.69|138.19|13
1624954590000|2021-06-29 08:16:30|140.76|138.26|140.77|138.27|140.8|138.3|140.74|138.24|16
1624954600000|2021-06-29 08:16:40|140.74|138.24|140.73|138.23|140.77|138.27|140.72|138.22|10
1624954610000|2021-06-29 08:16:50|140.72|138.22|140.76|138.26|140.78|138.28|140.72|138.22|9
1624954620000|2021-06-29 08:17:00|140.77|138.27|140.83|138.33|140.84|138.34|140.77|138.27|20
1624954630000|2021-06-29 08:17:10|140.84|138.34|140.95|138.45|140.97|138.47|140.81|138.31|17
1624954640000|2021-06-29 08:17:20|140.96|138.46|140.91|138.41|140.97|138.47|140.88|138.38|19
1624954650000|2021-06-29 08:17:30|140.9|138.4|140.95|138.45|140.98|138.48|140.9|138.4|20
1624954660000|2021-06-29 08:17:40|140.94|138.44|140.96|138.46|140.96|138.46|140.91|138.41|11
1624954670000|2021-06-29 08:17:50|140.97|138.47|141.01|138.51|141.01|138.51|140.96|138.46|8
1624954680000|2021-06-29 08:18:00|141|138.5|141|138.5|141.02|138.52|140.99|138.49|11
1624954690000|2021-06-29 08:18:10|140.99|138.49|140.91|138.41|140.99|138.49|140.91|138.41|8
1624954700000|2021-06-29 08:18:20|140.92|138.42|140.95|138.45|140.95|138.45|140.92|138.42|6
1624954710000|2021-06-29 08:18:30|140.94|138.44|140.98|138.48|140.99|138.49|140.94|138.44|10
1624954720000|2021-06-29 08:18:40|141|138.5|141.01|138.51|141.04|138.54|140.98|138.48|13
1624954730000|2021-06-29 08:18:50|141|138.5|141.06|138.56|141.06|138.56|141|138.5|6
1624954740000|2021-06-29 08:19:00|141.05|138.55|141.11|138.61|141.11|138.61|141.05|138.55|8
1624954750000|2021-06-29 08:19:10|141.12|138.62|141.11|138.61|141.13|138.63|141.11|138.61|10
1624954760000|2021-06-29 08:19:20|141.12|138.62|141.14|138.64|141.14|138.64|141.11|138.61|9
1624954770000|2021-06-29 08:19:30|141.15|138.65|141.16|138.66|141.17|138.67|141.15|138.65|8
1624954780000|2021-06-29 08:19:40|141.17|138.67|141.17|138.67|141.18|138.68|141.15|138.65|9
1624954790000|2021-06-29 08:19:50|141.2|138.7|141.49|138.99|141.5|139|141.2|138.7|20
1624954800000|2021-06-29 08:20:00|141.47|138.97|141.39|138.89|141.47|138.97|141.3|138.8|24
1624954810000|2021-06-29 08:20:10|141.38|138.88|141.45|138.95|141.51|139.01|141.36|138.86|20
1624954820000|2021-06-29 08:20:20|141.44|138.94|141.52|139.02|141.52|139.02|141.43|138.93|16
1624954830000|2021-06-29 08:20:30|141.53|139.03|141.62|139.12|141.62|139.12|141.5|139|17
1624954840000|2021-06-29 08:20:40|141.59|139.09|141.68|139.18|141.69|139.19|141.59|139.09|17
1624954850000|2021-06-29 08:20:50|141.7|139.2|141.62|139.12|141.7|139.2|141.62|139.12|15
1624954860000|2021-06-29 08:21:00|141.63|139.13|141.69|139.19|141.69|139.19|141.62|139.12|17
1624954870000|2021-06-29 08:21:10|141.68|139.18|141.59|139.09|141.69|139.19|141.58|139.08|16
1624954880000|2021-06-29 08:21:20|141.57|139.07|141.48|138.98|141.57|139.07|141.47|138.97|15
1624954890000|2021-06-29 08:21:30|141.47|138.97|141.5|139|141.5|139|141.47|138.97|12
1624954900000|2021-06-29 08:21:40|141.49|138.99|141.5|139|141.5|139|141.47|138.97|8
1624954910000|2021-06-29 08:21:50|141.51|139.01|141.55|139.05|141.55|139.05|141.5|139|12
1624954920000|2021-06-29 08:22:00|141.56|139.06|141.73|139.23|141.73|139.23|141.56|139.06|15
1624954930000|2021-06-29 08:22:10|141.74|139.24|141.71|139.21|141.76|139.26|141.71|139.21|10
1624954940000|2021-06-29 08:22:20|141.7|139.2|141.72|139.22|141.72|139.22|141.68|139.18|17
1624954950000|2021-06-29 08:22:30|141.71|139.21|141.77|139.27|141.78|139.28|141.71|139.21|16
1624954960000|2021-06-29 08:22:40|141.78|139.28|141.91|139.41|141.93|139.43|141.78|139.28|18
1624954970000|2021-06-29 08:22:50|141.89|139.39|141.92|139.42|141.95|139.45|141.89|139.39|21
1624954980000|2021-06-29 08:23:00|141.93|139.43|142.1|139.6|142.15|139.65|141.93|139.43|19
1624954990000|2021-06-29 08:23:10|142.09|139.59|142.05|139.55|142.12|139.62|142.04|139.54|19
1624955000000|2021-06-29 08:23:20|142.06|139.56|141.94|139.44|142.07|139.57|141.93|139.43|21
1624955010000|2021-06-29 08:23:30|141.95|139.45|142.1|139.6|142.11|139.61|141.95|139.45|19
1624955020000|2021-06-29 08:23:40|142.11|139.61|142.06|139.56|142.11|139.61|142.06|139.56|16
1624955030000|2021-06-29 08:23:50|142.07|139.57|142.16|139.66|142.16|139.66|142.07|139.57|15
1624955040000|2021-06-29 08:24:00|142.18|139.68|142.27|139.77|142.27|139.77|142.17|139.67|18
1624955050000|2021-06-29 08:24:10|142.28|139.78|142.28|139.78|142.32|139.82|142.27|139.77|18
1624955060000|2021-06-29 08:24:20|142.27|139.77|142.27|139.77|142.31|139.81|142.26|139.76|17
1624955070000|2021-06-29 08:24:30|142.26|139.76|142.01|139.51|142.27|139.77|142.01|139.51|18
1624955080000|2021-06-29 08:24:40|141.98|139.48|142.02|139.52|142.04|139.54|141.98|139.48|16
1624955090000|2021-06-29 08:24:50|142.01|139.51|142.04|139.54|142.07|139.57|142.01|139.51|10
1624955100000|2021-06-29 08:25:00|142.03|139.53|141.92|139.42|142.06|139.56|141.91|139.41|16
1624955110000|2021-06-29 08:25:10|141.91|139.41|141.82|139.32|141.94|139.44|141.8|139.3|24
1624955120000|2021-06-29 08:25:20|141.8|139.3|141.89|139.39|141.89|139.39|141.78|139.28|13
1624955130000|2021-06-29 08:25:30|141.88|139.38|141.89|139.39|141.91|139.41|141.85|139.35|20
1624955140000|2021-06-29 08:25:40|141.91|139.41|142.14|139.64|142.14|139.64|141.91|139.41|16
1624955150000|2021-06-29 08:25:50|142.16|139.66|142.25|139.75|142.25|139.75|142.16|139.66|15
1624955160000|2021-06-29 08:26:00|142.27|139.77|142.26|139.76|142.31|139.81|142.24|139.74|17
1624955170000|2021-06-29 08:26:10|142.27|139.77|142.14|139.64|142.27|139.77|142.13|139.63|17
1624955180000|2021-06-29 08:26:20|142.15|139.65|142.21|139.71|142.21|139.71|142.15|139.65|18
1624955190000|2021-06-29 08:26:30|142.22|139.72|142.22|139.72|142.28|139.78|142.21|139.71|17
1624955200000|2021-06-29 08:26:40|142.25|139.75|142.25|139.75|142.26|139.76|142.23|139.73|13
1624955210000|2021-06-29 08:26:50|142.24|139.74|142.25|139.75|142.27|139.77|142.23|139.73|17
1624955220000|2021-06-29 08:27:00|142.24|139.74|142.26|139.76|142.26|139.76|142.23|139.73|16
1624955230000|2021-06-29 08:27:10|142.25|139.75|142.28|139.78|142.28|139.78|142.24|139.74|11
1624955240000|2021-06-29 08:27:20|142.27|139.77|142.19|139.69|142.27|139.77|142.16|139.66|13
1624955250000|2021-06-29 08:27:30|142.2|139.7|142.19|139.69|142.2|139.7|142.18|139.68|10
1624955260000|2021-06-29 08:27:40|142.2|139.7|142.18|139.68|142.2|139.7|142.18|139.68|5
1624955270000|2021-06-29 08:27:50|142.16|139.66|142.19|139.69|142.19|139.69|142.15|139.65|5
1624955280000|2021-06-29 08:28:00|142.18|139.68|142.24|139.74|142.25|139.75|142.17|139.67|14
1624955290000|2021-06-29 08:28:10|142.23|139.73|142.26|139.76|142.27|139.77|142.23|139.73|10
1624955300000|2021-06-29 08:28:20|142.25|139.75|142.29|139.79|142.29|139.79|142.25|139.75|6
1624955310000|2021-06-29 08:28:30|142.3|139.8|142.3|139.8|142.31|139.81|142.3|139.8|5
1624955320000|2021-06-29 08:28:40|142.29|139.79|142.35|139.85|142.35|139.85|142.29|139.79|9
1624955330000|2021-06-29 08:28:50|142.34|139.84|142.31|139.81|142.34|139.84|142.29|139.79|13
1624955340000|2021-06-29 08:29:00|142.32|139.82|142.36|139.86|142.36|139.86|142.32|139.82|11
1624955350000|2021-06-29 08:29:10|142.37|139.87|142.46|139.96|142.46|139.96|142.37|139.87|12
1624955360000|2021-06-29 08:29:20|142.45|139.95|142.49|139.99|142.49|139.99|142.44|139.94|7
1624955370000|2021-06-29 08:29:30|142.5|140|142.49|139.99|142.5|140|142.47|139.97|9
1624955380000|2021-06-29 08:29:40|142.5|140|142.47|139.97|142.5|140|142.44|139.94|10
1624955390000|2021-06-29 08:29:50|142.46|139.96|142.44|139.94|142.46|139.96|142.42|139.92|7
1624955400000|2021-06-29 08:30:00|142.43|139.93|142.38|139.88|142.45|139.95|142.38|139.88|11
1624955410000|2021-06-29 08:30:10|142.39|139.89|142.24|139.74|142.41|139.91|142.24|139.74|14
1624955420000|2021-06-29 08:30:20|142.23|139.73|142.13|139.63|142.23|139.73|142.09|139.59|26
1624955430000|2021-06-29 08:30:30|142.14|139.64|142.13|139.63|142.14|139.64|142.09|139.59|11
1624955440000|2021-06-29 08:30:40|142.14|139.64|142.22|139.72|142.22|139.72|142.14|139.64|15
1624955450000|2021-06-29 08:30:50|142.21|139.71|142.23|139.73|142.24|139.74|142.17|139.67|18
1624955460000|2021-06-29 08:31:00|142.24|139.74|142.3|139.8|142.31|139.81|142.23|139.73|14
1624955470000|2021-06-29 08:31:10|142.31|139.81|142.49|139.99|142.49|139.99|142.3|139.8|16
1624955480000|2021-06-29 08:31:20|142.55|140.05|143.03|140.53|143.03|140.53|142.55|140.05|24
1624955490000|2021-06-29 08:31:30|143.05|140.55|142.93|140.43|143.05|140.55|142.91|140.41|24
1624955500000|2021-06-29 08:31:40|142.97|140.47|143.13|140.63|143.13|140.63|142.93|140.43|22
1624955510000|2021-06-29 08:31:50|143.14|140.64|143.38|140.88|143.42|140.92|143.13|140.63|29
1624955520000|2021-06-29 08:32:00|143.4|140.9|143.16|140.66|143.4|140.9|143.02|140.52|31
1624955530000|2021-06-29 08:32:10|143.17|140.67|143.42|140.92|143.42|140.92|143.17|140.67|24
1624955540000|2021-06-29 08:32:20|143.44|140.94|143.4|140.9|143.44|140.94|143.34|140.84|17
1624955550000|2021-06-29 08:32:30|143.36|140.86|143.06|140.56|143.38|140.88|143.05|140.55|23
1624955560000|2021-06-29 08:32:40|143.05|140.55|143.21|140.71|143.25|140.75|143.01|140.51|29
1624955570000|2021-06-29 08:32:50|143.23|140.73|143.26|140.76|143.44|140.94|143.23|140.73|27
1624955580000|2021-06-29 08:33:00|143.27|140.77|143.38|140.88|143.38|140.88|143.26|140.76|23
1624955590000|2021-06-29 08:33:10|143.37|140.87|143.22|140.72|143.39|140.89|143.22|140.72|26
1624955600000|2021-06-29 08:33:20|143.21|140.71|143.18|140.68|143.21|140.71|143.12|140.62|23
1624955610000|2021-06-29 08:33:30|143.19|140.69|143.27|140.77|143.27|140.77|143.18|140.68|13
1624955620000|2021-06-29 08:33:40|143.26|140.76|143.25|140.75|143.27|140.77|143.23|140.73|16
1624955630000|2021-06-29 08:33:50|143.24|140.74|143.57|141.07|143.57|141.07|143.23|140.73|23
1624955640000|2021-06-29 08:34:00|143.59|141.09|143.8|141.3|143.8|141.3|143.46|140.96|30
1624955650000|2021-06-29 08:34:10|143.76|141.26|143.7|141.2|143.84|141.34|143.59|141.09|34
1624955660000|2021-06-29 08:34:20|143.72|141.22|144.03|141.53|144.03|141.53|143.72|141.22|24
1624955670000|2021-06-29 08:34:30|144.01|141.51|144.14|141.64|144.14|141.64|143.94|141.44|27
1624955680000|2021-06-29 08:34:40|144.13|141.63|144.13|141.63|144.15|141.65|143.98|141.48|27
1624955690000|2021-06-29 08:34:50|144.14|141.64|143.9|141.4|144.14|141.64|143.9|141.4|20
1624955700000|2021-06-29 08:35:00|143.87|141.37|143.84|141.34|143.88|141.38|143.69|141.19|33
1624955710000|2021-06-29 08:35:10|143.86|141.36|143.91|141.41|144.11|141.61|143.86|141.36|25
1624955720000|2021-06-29 08:35:20|143.87|141.37|144.01|141.51|144.03|141.53|143.87|141.37|21
1624955730000|2021-06-29 08:35:30|144.03|141.53|144.04|141.54|144.04|141.54|143.91|141.41|28
1624955740000|2021-06-29 08:35:40|144.03|141.53|143.95|141.45|144.03|141.53|143.95|141.45|9
1624955750000|2021-06-29 08:35:50|143.96|141.46|144.04|141.54|144.04|141.54|143.96|141.46|13
1624955760000|2021-06-29 08:36:00|144.05|141.55|144.08|141.58|144.08|141.58|144.04|141.54|12
1624955770000|2021-06-29 08:36:10|144.09|141.59|144.15|141.65|144.17|141.67|144.09|141.59|15
1624955780000|2021-06-29 08:36:20|144.16|141.66|144.04|141.54|144.16|141.66|143.99|141.49|28
1624955790000|2021-06-29 08:36:30|144.03|141.53|144.09|141.59|144.09|141.59|143.85|141.35|26
1624955800000|2021-06-29 08:36:40|144.08|141.58|144.01|141.51|144.09|141.59|144|141.5|20
1624955810000|2021-06-29 08:36:50|144.02|141.52|144.05|141.55|144.15|141.65|144.02|141.52|24
1624955820000|2021-06-29 08:37:00|144.06|141.56|144.15|141.65|144.18|141.68|144.05|141.55|19
1624955830000|2021-06-29 08:37:10|144.16|141.66|144.07|141.57|144.16|141.66|144|141.5|25
1624955840000|2021-06-29 08:37:20|144.08|141.58|144.1|141.6|144.15|141.65|144.06|141.56|17
1624955850000|2021-06-29 08:37:30|144.13|141.63|144.12|141.62|144.16|141.66|144.11|141.61|18
1624955860000|2021-06-29 08:37:40|144.14|141.64|144.12|141.62|144.15|141.65|144.1|141.6|16
1624955870000|2021-06-29 08:37:50|144.13|141.63|144.09|141.59|144.15|141.65|144.06|141.56|17
1624955880000|2021-06-29 08:38:00|144.11|141.61|144.1|141.6|144.16|141.66|144.07|141.57|20
1624955890000|2021-06-29 08:38:10|144.11|141.61|144.13|141.63|144.16|141.66|144.1|141.6|14
1624955900000|2021-06-29 08:38:20|144.14|141.64|144.09|141.59|144.14|141.64|144.08|141.58|5
1624955910000|2021-06-29 08:38:30|144.1|141.6|144.14|141.64|144.19|141.69|144.1|141.6|20
1624955920000|2021-06-29 08:38:40|144.15|141.65|144.19|141.69|144.22|141.72|144.15|141.65|14
1624955930000|2021-06-29 08:38:50|144.2|141.7|144.18|141.68|144.21|141.71|144.16|141.66|18
1624955940000|2021-06-29 08:39:00|144.17|141.67|144.22|141.72|144.22|141.72|144.14|141.64|17
1624955950000|2021-06-29 08:39:10|144.23|141.73|144.22|141.72|144.23|141.73|144.2|141.7|8
1624955960000|2021-06-29 08:39:20|144.21|141.71|144.23|141.73|144.23|141.73|144.21|141.71|5
1624955970000|2021-06-29 08:39:30|144.18|141.68|144.22|141.72|144.22|141.72|144.16|141.66|15
1624955980000|2021-06-29 08:39:40|144.21|141.71|144.22|141.72|144.24|141.74|144.2|141.7|16
1624955990000|2021-06-29 08:39:50|144.24|141.74|144.26|141.76|144.27|141.77|144.23|141.73|13
1624956000000|2021-06-29 08:40:00|144.25|141.75|144.26|141.76|144.27|141.77|144.25|141.75|12
1624956010000|2021-06-29 08:40:10|144.28|141.78|144.36|141.86|144.36|141.86|144.28|141.78|10
1624956020000|2021-06-29 08:40:20|144.33|141.83|144.4|141.9|144.44|141.94|144.32|141.82|19
1624956030000|2021-06-29 08:40:30|144.39|141.89|144.52|142.02|144.52|142.02|144.39|141.89|13
1624956040000|2021-06-29 08:40:40|144.55|142.05|144.64|142.14|144.64|142.14|144.53|142.03|28
1624956050000|2021-06-29 08:40:50|144.65|142.15|144.69|142.19|144.72|142.22|144.64|142.14|12
1624956060000|2021-06-29 08:41:00|144.7|142.2|144.6|142.1|144.74|142.24|144.6|142.1|23
1624956070000|2021-06-29 08:41:10|144.57|142.07|144.63|142.13|144.67|142.17|144.55|142.05|21
1624956080000|2021-06-29 08:41:20|144.61|142.11|144.62|142.12|144.64|142.14|144.6|142.1|14
1624956090000|2021-06-29 08:41:30|144.61|142.11|144.63|142.13|144.63|142.13|144.6|142.1|18
1624956100000|2021-06-29 08:41:40|144.62|142.12|144.64|142.14|144.65|142.15|144.6|142.1|14
1624956110000|2021-06-29 08:41:50|144.65|142.15|144.76|142.26|144.76|142.26|144.64|142.14|18
1624956120000|2021-06-29 08:42:00|144.75|142.25|144.88|142.38|144.88|142.38|144.75|142.25|15
1624956130000|2021-06-29 08:42:10|144.89|142.39|145.07|142.57|145.09|142.59|144.89|142.39|16
1624956140000|2021-06-29 08:42:20|145.09|142.59|145.06|142.56|145.09|142.59|145.03|142.53|13
1624956150000|2021-06-29 08:42:30|145.07|142.57|145.14|142.64|145.15|142.65|145.07|142.57|12
1624956160000|2021-06-29 08:42:40|145.15|142.65|144.99|142.49|145.15|142.65|144.98|142.48|21
1624956170000|2021-06-29 08:42:50|144.96|142.46|144.97|142.47|144.97|142.47|144.89|142.39|24
1624956180000|2021-06-29 08:43:00|144.98|142.48|145.07|142.57|145.07|142.57|144.98|142.48|22
1624956190000|2021-06-29 08:43:10|145.05|142.55|144.96|142.46|145.05|142.55|144.92|142.42|20
1624956200000|2021-06-29 08:43:20|144.95|142.45|144.87|142.37|144.99|142.49|144.87|142.37|18
1624956210000|2021-06-29 08:43:30|144.88|142.38|144.58|142.08|144.88|142.38|144.5|142|32
1624956220000|2021-06-29 08:43:40|144.6|142.1|144.52|142.02|144.61|142.11|144.52|142.02|22
1624956230000|2021-06-29 08:43:50|144.51|142.01|144.39|141.89|144.53|142.03|144.39|141.89|20
1624956240000|2021-06-29 08:44:00|144.4|141.9|144.61|142.11|144.67|142.17|144.35|141.85|24
1624956250000|2021-06-29 08:44:10|144.63|142.13|144.78|142.28|144.79|142.29|144.62|142.12|24
1624956260000|2021-06-29 08:44:20|144.79|142.29|144.87|142.37|144.9|142.4|144.78|142.28|29
1624956270000|2021-06-29 08:44:30|144.85|142.35|144.82|142.32|144.87|142.37|144.77|142.27|22
1624956280000|2021-06-29 08:44:40|144.84|142.34|144.7|142.2|144.9|142.4|144.7|142.2|25
1624956290000|2021-06-29 08:44:50|144.71|142.21|144.76|142.26|144.79|142.29|144.7|142.2|16
1624956300000|2021-06-29 08:45:00|144.77|142.27|144.83|142.33|144.88|142.38|144.74|142.24|23
1624956310000|2021-06-29 08:45:10|144.84|142.34|144.97|142.47|144.99|142.49|144.84|142.34|17
1624956320000|2021-06-29 08:45:20|144.96|142.46|145.02|142.52|145.04|142.54|144.92|142.42|18
1624956330000|2021-06-29 08:45:30|145.03|142.53|145.05|142.55|145.12|142.62|145.03|142.53|20
1624956340000|2021-06-29 08:45:40|145.04|142.54|144.92|142.42|145.05|142.55|144.92|142.42|17
1624956350000|2021-06-29 08:45:50|144.93|142.43|144.71|142.21|144.93|142.43|144.71|142.21|20
1624956360000|2021-06-29 08:46:00|144.66|142.16|144.59|142.09|144.74|142.24|144.59|142.09|28
1624956370000|2021-06-29 08:46:10|144.55|142.05|144.42|141.92|144.6|142.1|144.42|141.92|28
1624956380000|2021-06-29 08:46:20|144.41|141.91|144.45|141.95|144.45|141.95|144.33|141.83|21
1624956390000|2021-06-29 08:46:30|144.43|141.93|144.33|141.83|144.43|141.93|144.32|141.82|20
1624956400000|2021-06-29 08:46:40|144.31|141.81|144.22|141.72|144.32|141.82|144.22|141.72|18
1624956410000|2021-06-29 08:46:50|144.23|141.73|144.33|141.83|144.35|141.85|144.23|141.73|14
1624956420000|2021-06-29 08:47:00|144.34|141.84|144.42|141.92|144.42|141.92|144.34|141.84|15
1624956430000|2021-06-29 08:47:10|144.44|141.94|144.47|141.97|144.49|141.99|144.43|141.93|24
1624956440000|2021-06-29 08:47:20|144.46|141.96|144.54|142.04|144.54|142.04|144.44|141.94|20
1624956450000|2021-06-29 08:47:30|144.53|142.03|144.56|142.06|144.57|142.07|144.5|142|16
1624956460000|2021-06-29 08:47:40|144.57|142.07|144.75|142.25|144.85|142.35|144.57|142.07|19
1624956470000|2021-06-29 08:47:50|144.74|142.24|144.97|142.47|144.97|142.47|144.73|142.23|25
1624956480000|2021-06-29 08:48:00|144.96|142.46|145.01|142.51|145.06|142.56|144.95|142.45|23
1624956490000|2021-06-29 08:48:10|145.02|142.52|144.82|142.32|145.02|142.52|144.81|142.31|18
1624956500000|2021-06-29 08:48:20|144.81|142.31|144.76|142.26|144.86|142.36|144.76|142.26|20
1624956510000|2021-06-29 08:48:30|144.75|142.25|144.81|142.31|144.85|142.35|144.75|142.25|14
1624956520000|2021-06-29 08:48:40|144.82|142.32|144.79|142.29|144.82|142.32|144.78|142.28|17
1624956530000|2021-06-29 08:48:50|144.8|142.3|144.79|142.29|144.81|142.31|144.78|142.28|16
1624956540000|2021-06-29 08:49:00|144.8|142.3|144.8|142.3|144.81|142.31|144.79|142.29|11
1624956550000|2021-06-29 08:49:10|144.79|142.29|144.64|142.14|144.8|142.3|144.63|142.13|17
1624956560000|2021-06-29 08:49:20|144.63|142.13|144.81|142.31|144.81|142.31|144.63|142.13|19
1624956570000|2021-06-29 08:49:30|144.79|142.29|144.8|142.3|144.81|142.31|144.78|142.28|9
1624956580000|2021-06-29 08:49:40|144.81|142.31|144.87|142.37|144.91|142.41|144.8|142.3|19
1624956590000|2021-06-29 08:49:50|144.86|142.36|144.92|142.42|144.92|142.42|144.8|142.3|14
1624956600000|2021-06-29 08:50:00|144.93|142.43|144.95|142.45|144.95|142.45|144.93|142.43|7
1624956610000|2021-06-29 08:50:10|144.94|142.44|144.96|142.46|144.97|142.47|144.92|142.42|10
1624956620000|2021-06-29 08:50:20|144.95|142.45|144.94|142.44|144.97|142.47|144.94|142.44|12
1624956630000|2021-06-29 08:50:30|144.95|142.45|144.95|142.45|144.99|142.49|144.93|142.43|14
1624956640000|2021-06-29 08:50:40|144.96|142.46|145|142.5|145|142.5|144.94|142.44|18
1624956650000|2021-06-29 08:50:50|144.99|142.49|144.86|142.36|144.99|142.49|144.81|142.31|16
1624956660000|2021-06-29 08:51:00|144.8|142.3|144.83|142.33|144.87|142.37|144.73|142.23|21
1624956670000|2021-06-29 08:51:10|144.82|142.32|144.85|142.35|144.86|142.36|144.79|142.29|14
1624956680000|2021-06-29 08:51:20|144.84|142.34|144.87|142.37|144.87|142.37|144.76|142.26|21
1624956690000|2021-06-29 08:51:30|144.88|142.38|145.04|142.54|145.04|142.54|144.87|142.37|22
1624956700000|2021-06-29 08:51:40|145.06|142.56|145.1|142.6|145.19|142.69|145.06|142.56|16
1624956710000|2021-06-29 08:51:50|145.09|142.59|145.05|142.55|145.09|142.59|145.01|142.51|23
1624956720000|2021-06-29 08:52:00|145.04|142.54|145.08|142.58|145.08|142.58|144.98|142.48|15
1624956730000|2021-06-29 08:52:10|145.09|142.59|144.96|142.46|145.09|142.59|144.93|142.43|22
1624956740000|2021-06-29 08:52:20|144.94|142.44|145.13|142.63|145.13|142.63|144.93|142.43|26
1624956750000|2021-06-29 08:52:30|145.16|142.66|145.12|142.62|145.33|142.83|145.08|142.58|23
1624956760000|2021-06-29 08:52:40|145.11|142.61|145.08|142.58|145.16|142.66|145.08|142.58|11
1624956770000|2021-06-29 08:52:50|145.05|142.55|145.04|142.54|145.06|142.56|145|142.5|15
1624956780000|2021-06-29 08:53:00|145.05|142.55|145.14|142.64|145.14|142.64|145.05|142.55|12
1624956790000|2021-06-29 08:53:10|145.15|142.65|145.08|142.58|145.19|142.69|145.08|142.58|19
1624956800000|2021-06-29 08:53:20|145.05|142.55|145.07|142.57|145.09|142.59|145.02|142.52|14
1624956810000|2021-06-29 08:53:30|145.05|142.55|145.06|142.56|145.07|142.57|145.03|142.53|10
1624956820000|2021-06-29 08:53:40|145.05|142.55|145.01|142.51|145.06|142.56|145.01|142.51|9
1624956830000|2021-06-29 08:53:50|144.99|142.49|144.92|142.42|144.99|142.49|144.91|142.41|8
1624956840000|2021-06-29 08:54:00|144.84|142.34|144.94|142.44|144.95|142.45|144.78|142.28|24
1624956850000|2021-06-29 08:54:10|144.95|142.45|144.88|142.38|144.99|142.49|144.82|142.32|23
1624956860000|2021-06-29 08:54:20|144.84|142.34|144.81|142.31|144.87|142.37|144.81|142.31|14
1624956870000|2021-06-29 08:54:30|144.82|142.32|144.8|142.3|144.85|142.35|144.79|142.29|16
1624956880000|2021-06-29 08:54:40|144.81|142.31|144.79|142.29|144.81|142.31|144.79|142.29|9
1624956890000|2021-06-29 08:54:50|144.78|142.28|144.83|142.33|144.83|142.33|144.78|142.28|12
1624956900000|2021-06-29 08:55:00|144.84|142.34|144.73|142.23|144.84|142.34|144.72|142.22|12
1624956910000|2021-06-29 08:55:10|144.72|142.22|144.58|142.08|144.72|142.22|144.56|142.06|19
1624956920000|2021-06-29 08:55:20|144.6|142.1|144.6|142.1|144.6|142.1|144.53|142.03|21
1624956930000|2021-06-29 08:55:30|144.61|142.11|144.63|142.13|144.66|142.16|144.58|142.08|13
1624956940000|2021-06-29 08:55:40|144.61|142.11|144.54|142.04|144.61|142.11|144.52|142.02|25
1624956950000|2021-06-29 08:55:50|144.55|142.05|144.53|142.03|144.55|142.05|144.51|142.01|13
1624956960000|2021-06-29 08:56:00|144.52|142.02|144.34|141.84|144.54|142.04|144.29|141.79|20
1624956970000|2021-06-29 08:56:10|144.29|141.79|144.23|141.73|144.3|141.8|144.22|141.72|25
1624956980000|2021-06-29 08:56:20|144.22|141.72|144.16|141.66|144.22|141.72|144.1|141.6|15
1624956990000|2021-06-29 08:56:30|144.13|141.63|144.16|141.66|144.16|141.66|144.08|141.58|20
1624957000000|2021-06-29 08:56:40|144.15|141.65|144.16|141.66|144.2|141.7|144.15|141.65|11
1624957010000|2021-06-29 08:56:50|144.17|141.67|144.43|141.93|144.43|141.93|144.17|141.67|19
1624957020000|2021-06-29 08:57:00|144.44|141.94|144.43|141.93|144.51|142.01|144.37|141.87|19
1624957030000|2021-06-29 08:57:10|144.44|141.94|144.42|141.92|144.53|142.03|144.42|141.92|26
1624957040000|2021-06-29 08:57:20|144.41|141.91|144.4|141.9|144.44|141.94|144.37|141.87|22
1624957050000|2021-06-29 08:57:30|144.39|141.89|144.26|141.76|144.39|141.89|144.24|141.74|23
1624957060000|2021-06-29 08:57:40|144.25|141.75|144.3|141.8|144.31|141.81|144.23|141.73|19
1624957070000|2021-06-29 08:57:50|144.29|141.79|144.38|141.88|144.38|141.88|144.28|141.78|11
1624957080000|2021-06-29 08:58:00|144.39|141.89|144.62|142.12|144.63|142.13|144.39|141.89|21
1624957090000|2021-06-29 08:58:10|144.63|142.13|144.69|142.19|144.71|142.21|144.63|142.13|12
1624957100000|2021-06-29 08:58:20|144.7|142.2|144.63|142.13|144.7|142.2|144.57|142.07|20
1624957110000|2021-06-29 08:58:30|144.64|142.14|144.7|142.2|144.7|142.2|144.62|142.12|14
1624957120000|2021-06-29 08:58:40|144.71|142.21|144.71|142.21|144.74|142.24|144.7|142.2|17
1624957130000|2021-06-29 08:58:50|144.7|142.2|144.71|142.21|144.71|142.21|144.68|142.18|9
1624957140000|2021-06-29 08:59:00|144.7|142.2|144.68|142.18|144.71|142.21|144.67|142.17|9
1624957150000|2021-06-29 08:59:10|144.67|142.17|144.57|142.07|144.68|142.18|144.5|142|17
1624957160000|2021-06-29 08:59:20|144.56|142.06|144.51|142.01|144.59|142.09|144.5|142|19
1624957170000|2021-06-29 08:59:30|144.54|142.04|144.66|142.16|144.69|142.19|144.54|142.04|14
1624957180000|2021-06-29 08:59:40|144.68|142.18|144.56|142.06|144.69|142.19|144.53|142.03|19
1624957190000|2021-06-29 08:59:50|144.58|142.08|144.55|142.05|144.61|142.11|144.54|142.04|24
1624957200000|2021-06-29 09:00:00|144.52|142.02|144.75|142.25|144.75|142.25|144.52|142.02|23
1624957210000|2021-06-29 09:00:10|144.76|142.26|144.78|142.28|145.07|142.57|144.75|142.25|26
1624957220000|2021-06-29 09:00:20|144.76|142.26|144.9|142.4|144.9|142.4|144.74|142.24|24
1624957230000|2021-06-29 09:00:30|144.89|142.39|144.86|142.36|144.97|142.47|144.86|142.36|18
1624957240000|2021-06-29 09:00:40|144.87|142.37|144.65|142.15|144.89|142.39|144.65|142.15|21
1624957250000|2021-06-29 09:00:50|144.66|142.16|144.43|141.93|144.67|142.17|144.42|141.92|21
1624957260000|2021-06-29 09:01:00|144.44|141.94|144.42|141.92|144.53|142.03|144.41|141.91|23
1624957270000|2021-06-29 09:01:10|144.41|141.91|144.08|141.58|144.41|141.91|144.08|141.58|17
1624957280000|2021-06-29 09:01:20|144.09|141.59|144.01|141.51|144.14|141.64|144|141.5|20
1624957290000|2021-06-29 09:01:30|144.03|141.53|144.17|141.67|144.17|141.67|144.03|141.53|21
1624957300000|2021-06-29 09:01:40|144.16|141.66|144.36|141.86|144.36|141.86|144.15|141.65|25
1624957310000|2021-06-29 09:01:50|144.35|141.85|144.51|142.01|144.51|142.01|144.32|141.82|25
1624957320000|2021-06-29 09:02:00|144.5|142|144.62|142.12|144.69|142.19|144.5|142|15
1624957330000|2021-06-29 09:02:10|144.63|142.13|144.38|141.88|144.63|142.13|144.38|141.88|25
1624957340000|2021-06-29 09:02:20|144.41|141.91|144.37|141.87|144.41|141.91|144.26|141.76|29
1624957350000|2021-06-29 09:02:30|144.39|141.89|144.33|141.83|144.4|141.9|144.25|141.75|25
1624957360000|2021-06-29 09:02:40|144.34|141.84|144.22|141.72|144.45|141.95|144.22|141.72|25
1624957370000|2021-06-29 09:02:50|144.2|141.7|144.13|141.63|144.24|141.74|144.13|141.63|20
1624957380000|2021-06-29 09:03:00|144.16|141.66|144.24|141.74|144.25|141.75|144.12|141.62|16
1624957390000|2021-06-29 09:03:10|144.25|141.75|144.16|141.66|144.26|141.76|144.16|141.66|20
1624957400000|2021-06-29 09:03:20|144.17|141.67|144.16|141.66|144.19|141.69|144.15|141.65|12
1624957410000|2021-06-29 09:03:30|144.15|141.65|144.21|141.71|144.26|141.76|144.15|141.65|18
1624957420000|2021-06-29 09:03:40|144.22|141.72|144.3|141.8|144.3|141.8|144.21|141.71|18
1624957430000|2021-06-29 09:03:50|144.28|141.78|144.26|141.76|144.31|141.81|144.26|141.76|15
1624957440000|2021-06-29 09:04:00|144.27|141.77|144.2|141.7|144.27|141.77|144.2|141.7|7
1624957450000|2021-06-29 09:04:10|144.19|141.69|144.13|141.63|144.2|141.7|144.1|141.6|17
1624957460000|2021-06-29 09:04:20|144.15|141.65|144.1|141.6|144.15|141.65|144.1|141.6|6
1624957470000|2021-06-29 09:04:30|144.11|141.61|144.1|141.6|144.15|141.65|144|141.5|27
1624957480000|2021-06-29 09:04:40|144.11|141.61|144.05|141.55|144.11|141.61|144.05|141.55|19
1624957490000|2021-06-29 09:04:50|144.02|141.52|144|141.5|144.08|141.58|143.98|141.48|24
1624957500000|2021-06-29 09:05:00|144.02|141.52|144.04|141.54|144.08|141.58|144|141.5|15
1624957510000|2021-06-29 09:05:10|144.03|141.53|144.03|141.53|144.06|141.56|144.03|141.53|12
1624957520000|2021-06-29 09:05:20|144.04|141.54|143.97|141.47|144.04|141.54|143.96|141.46|18
1624957530000|2021-06-29 09:05:30|143.98|141.48|144.03|141.53|144.04|141.54|143.97|141.47|18
1624957540000|2021-06-29 09:05:40|144.02|141.52|144.17|141.67|144.2|141.7|144.02|141.52|17
1624957550000|2021-06-29 09:05:50|144.16|141.66|144.16|141.66|144.18|141.68|144.15|141.65|10
1624957560000|2021-06-29 09:06:00|144.15|141.65|144.08|141.58|144.15|141.65|144.05|141.55|16
1624957570000|2021-06-29 09:06:10|144.06|141.56|143.97|141.47|144.06|141.56|143.97|141.47|9
1624957580000|2021-06-29 09:06:20|143.91|141.41|143.8|141.3|143.91|141.41|143.79|141.29|12
1624957590000|2021-06-29 09:06:30|143.82|141.32|143.73|141.23|143.84|141.34|143.7|141.2|20
1624957600000|2021-06-29 09:06:40|143.71|141.21|143.64|141.14|143.73|141.23|143.62|141.12|21
1624957610000|2021-06-29 09:06:50|143.65|141.15|143.75|141.25|143.76|141.26|143.65|141.15|17
1624957620000|2021-06-29 09:07:00|143.77|141.27|143.75|141.25|143.79|141.29|143.75|141.25|16
1624957630000|2021-06-29 09:07:10|143.74|141.24|143.74|141.24|143.77|141.27|143.74|141.24|16
1624957640000|2021-06-29 09:07:20|143.73|141.23|143.68|141.18|143.75|141.25|143.68|141.18|12
1624957650000|2021-06-29 09:07:30|143.67|141.17|143.62|141.12|143.68|141.18|143.62|141.12|20
1624957660000|2021-06-29 09:07:40|143.61|141.11|143.6|141.1|143.63|141.13|143.58|141.08|19
1624957670000|2021-06-29 09:07:50|143.61|141.11|143.64|141.14|143.64|141.14|143.58|141.08|14
1624957680000|2021-06-29 09:08:00|143.63|141.13|143.57|141.07|143.64|141.14|143.56|141.06|17
1624957690000|2021-06-29 09:08:10|143.59|141.09|143.71|141.21|143.71|141.21|143.59|141.09|12
1624957700000|2021-06-29 09:08:20|143.72|141.22|143.69|141.19|143.75|141.25|143.69|141.19|11
1624957710000|2021-06-29 09:08:30|143.72|141.22|143.63|141.13|143.74|141.24|143.59|141.09|16
1624957720000|2021-06-29 09:08:40|143.62|141.12|143.52|141.02|143.63|141.13|143.52|141.02|21
1624957730000|2021-06-29 09:08:50|143.53|141.03|143.52|141.02|143.56|141.06|143.51|141.01|17
1624957740000|2021-06-29 09:09:00|143.5|141|143.46|140.96|143.54|141.04|143.44|140.94|21
1624957750000|2021-06-29 09:09:10|143.47|140.97|143.49|140.99|143.5|141|143.46|140.96|18
1624957760000|2021-06-29 09:09:20|143.5|141|143.49|140.99|143.53|141.03|143.48|140.98|20
1624957770000|2021-06-29 09:09:30|143.48|140.98|143.49|140.99|143.53|141.03|143.46|140.96|19
1624957780000|2021-06-29 09:09:40|143.48|140.98|143.46|140.96|143.52|141.02|143.46|140.96|14
1624957790000|2021-06-29 09:09:50|143.47|140.97|143.51|141.01|143.52|141.02|143.46|140.96|7
1624957800000|2021-06-29 09:10:00|143.52|141.02|143.59|141.09|143.62|141.12|143.49|140.99|23
1624957810000|2021-06-29 09:10:10|143.58|141.08|143.56|141.06|143.6|141.1|143.55|141.05|16
1624957820000|2021-06-29 09:10:20|143.57|141.07|143.56|141.06|143.58|141.08|143.56|141.06|10
1624957830000|2021-06-29 09:10:30|143.55|141.05|143.55|141.05|143.57|141.07|143.55|141.05|13
1624957840000|2021-06-29 09:10:40|143.56|141.06|143.58|141.08|143.61|141.11|143.55|141.05|12
1624957850000|2021-06-29 09:10:50|143.57|141.07|143.49|140.99|143.57|141.07|143.47|140.97|20
1624957860000|2021-06-29 09:11:00|143.48|140.98|143.46|140.96|143.49|140.99|143.46|140.96|10
1624957870000|2021-06-29 09:11:10|143.47|140.97|143.5|141|143.57|141.07|143.46|140.96|19
1624957880000|2021-06-29 09:11:20|143.49|140.99|143.54|141.04|143.54|141.04|143.47|140.97|16
1624957890000|2021-06-29 09:11:30|143.53|141.03|143.55|141.05|143.56|141.06|143.5|141|17
1624957900000|2021-06-29 09:11:40|143.56|141.06|143.54|141.04|143.56|141.06|143.52|141.02|15
1624957910000|2021-06-29 09:11:50|143.53|141.03|143.46|140.96|143.56|141.06|143.46|140.96|15
1624957920000|2021-06-29 09:12:00|143.47|140.97|143.55|141.05|143.59|141.09|143.46|140.96|20
1624957930000|2021-06-29 09:12:10|143.56|141.06|143.6|141.1|143.6|141.1|143.54|141.04|17
1624957940000|2021-06-29 09:12:20|143.61|141.11|143.64|141.14|143.67|141.17|143.61|141.11|22
1624957950000|2021-06-29 09:12:30|143.65|141.15|143.66|141.16|143.66|141.16|143.64|141.14|6
1624957960000|2021-06-29 09:12:40|143.65|141.15|143.67|141.17|143.7|141.2|143.64|141.14|12
1624957970000|2021-06-29 09:12:50|143.66|141.16|143.65|141.15|143.67|141.17|143.64|141.14|8
1624957980000|2021-06-29 09:13:00|143.66|141.16|143.62|141.12|143.66|141.16|143.62|141.12|4
1624957990000|2021-06-29 09:13:10|143.64|141.14|143.58|141.08|143.66|141.16|143.58|141.08|13
1624958000000|2021-06-29 09:13:20|143.57|141.07|143.62|141.12|143.63|141.13|143.55|141.05|20
1624958010000|2021-06-29 09:13:30|143.63|141.13|143.65|141.15|143.66|141.16|143.62|141.12|13
1624958020000|2021-06-29 09:13:40|143.66|141.16|143.65|141.15|143.69|141.19|143.63|141.13|17
1624958030000|2021-06-29 09:13:50|143.64|141.14|143.64|141.14|143.65|141.15|143.61|141.11|11
1624958040000|2021-06-29 09:14:00|143.63|141.13|143.62|141.12|143.64|141.14|143.62|141.12|6
1624958050000|2021-06-29 09:14:10|143.61|141.11|143.57|141.07|143.62|141.12|143.56|141.06|12
1624958060000|2021-06-29 09:14:20|143.56|141.06|143.55|141.05|143.57|141.07|143.55|141.05|16
1624958070000|2021-06-29 09:14:30|143.56|141.06|143.56|141.06|143.58|141.08|143.55|141.05|11
1624958080000|2021-06-29 09:14:40|143.55|141.05|143.56|141.06|143.59|141.09|143.55|141.05|7
1624958090000|2021-06-29 09:14:50|143.58|141.08|143.64|141.14|143.65|141.15|143.57|141.07|16
1624958100000|2021-06-29 09:15:00|143.63|141.13|143.63|141.13|143.64|141.14|143.6|141.1|13
1624958110000|2021-06-29 09:15:10|143.65|141.15|143.64|141.14|143.66|141.16|143.62|141.12|19
1624958120000|2021-06-29 09:15:20|143.65|141.15|143.64|141.14|143.66|141.16|143.62|141.12|14
1624958130000|2021-06-29 09:15:30|143.63|141.13|143.65|141.15|143.66|141.16|143.63|141.13|16
1624958140000|2021-06-29 09:15:40|143.66|141.16|143.68|141.18|143.7|141.2|143.64|141.14|17
1624958150000|2021-06-29 09:15:50|143.7|141.2|143.7|141.2|143.71|141.21|143.65|141.15|11
1624958160000|2021-06-29 09:16:00|143.69|141.19|143.5|141|143.69|141.19|143.5|141|15
1624958170000|2021-06-29 09:16:10|143.49|140.99|143.48|140.98|143.52|141.02|143.45|140.95|8
1624958180000|2021-06-29 09:16:20|143.47|140.97|143.45|140.95|143.49|140.99|143.44|140.94|22
1624958190000|2021-06-29 09:16:30|143.46|140.96|143.45|140.95|143.46|140.96|143.44|140.94|7
1624958200000|2021-06-29 09:16:40|143.44|140.94|143.41|140.91|143.45|140.95|143.41|140.91|14
1624958210000|2021-06-29 09:16:50|143.42|140.92|143.41|140.91|143.44|140.94|143.4|140.9|12
1624958220000|2021-06-29 09:17:00|143.42|140.92|143.27|140.77|143.42|140.92|143.26|140.76|17
1624958230000|2021-06-29 09:17:10|143.28|140.78|143.14|140.64|143.28|140.78|143.14|140.64|15
1624958240000|2021-06-29 09:17:20|143.15|140.65|143.24|140.74|143.24|140.74|143.15|140.65|20
1624958250000|2021-06-29 09:17:30|143.23|140.73|143.28|140.78|143.28|140.78|143.22|140.72|20
1624958260000|2021-06-29 09:17:40|143.25|140.75|143.29|140.79|143.3|140.8|143.24|140.74|16
1624958270000|2021-06-29 09:17:50|143.3|140.8|143.27|140.77|143.32|140.82|143.27|140.77|12
1624958280000|2021-06-29 09:18:00|143.28|140.78|143.46|140.96|143.49|140.99|143.28|140.78|22
1624958290000|2021-06-29 09:18:10|143.47|140.97|143.42|140.92|143.47|140.97|143.38|140.88|22
1624958300000|2021-06-29 09:18:20|143.43|140.93|143.32|140.82|143.47|140.97|143.32|140.82|19
1624958310000|2021-06-29 09:18:30|143.35|140.85|143.41|140.91|143.41|140.91|143.34|140.84|16
1624958320000|2021-06-29 09:18:40|143.39|140.89|143.42|140.92|143.44|140.94|143.39|140.89|9
1624958330000|2021-06-29 09:18:50|143.44|140.94|143.47|140.97|143.48|140.98|143.42|140.92|15
1624958340000|2021-06-29 09:19:00|143.46|140.96|143.47|140.97|143.47|140.97|143.43|140.93|14
1624958350000|2021-06-29 09:19:10|143.48|140.98|143.45|140.95|143.5|141|143.45|140.95|14
1624958360000|2021-06-29 09:19:20|143.46|140.96|143.49|140.99|143.49|140.99|143.46|140.96|16
1624958370000|2021-06-29 09:19:30|143.47|140.97|143.42|140.92|143.47|140.97|143.42|140.92|9
1624958380000|2021-06-29 09:19:40|143.41|140.91|143.37|140.87|143.41|140.91|143.37|140.87|4
1624958390000|2021-06-29 09:19:50|143.36|140.86|143.31|140.81|143.37|140.87|143.24|140.74|16
1624958400000|2021-06-29 09:20:00|143.29|140.79|143.38|140.88|143.38|140.88|143.26|140.76|19
1624958410000|2021-06-29 09:20:10|143.37|140.87|143.38|140.88|143.38|140.88|143.31|140.81|13
1624958420000|2021-06-29 09:20:20|143.37|140.87|143.34|140.84|143.38|140.88|143.33|140.83|13
1624958430000|2021-06-29 09:20:30|143.35|140.85|143.25|140.75|143.39|140.89|143.25|140.75|20
1624958440000|2021-06-29 09:20:40|143.24|140.74|143.25|140.75|143.27|140.77|143.24|140.74|9
1624958450000|2021-06-29 09:20:50|143.24|140.74|143.31|140.81|143.31|140.81|143.24|140.74|22
1624958460000|2021-06-29 09:21:00|143.3|140.8|143.28|140.78|143.31|140.81|143.25|140.75|17
1624958470000|2021-06-29 09:21:10|143.27|140.77|143.26|140.76|143.3|140.8|143.25|140.75|20
1624958480000|2021-06-29 09:21:20|143.28|140.78|143.33|140.83|143.35|140.85|143.26|140.76|17
1624958490000|2021-06-29 09:21:30|143.34|140.84|143.33|140.83|143.34|140.84|143.31|140.81|16
1624958500000|2021-06-29 09:21:40|143.32|140.82|143.36|140.86|143.36|140.86|143.32|140.82|5
1624958510000|2021-06-29 09:21:50|143.37|140.87|143.45|140.95|143.45|140.95|143.36|140.86|15
1624958520000|2021-06-29 09:22:00|143.44|140.94|143.42|140.92|143.47|140.97|143.4|140.9|15
1624958530000|2021-06-29 09:22:10|143.43|140.93|143.39|140.89|143.48|140.98|143.38|140.88|25
1624958540000|2021-06-29 09:22:20|143.38|140.88|143.49|140.99|143.49|140.99|143.38|140.88|16
1624958550000|2021-06-29 09:22:30|143.5|141|143.67|141.17|143.67|141.17|143.49|140.99|19
1624958560000|2021-06-29 09:22:40|143.68|141.18|143.76|141.26|143.84|141.34|143.68|141.18|17
1624958570000|2021-06-29 09:22:50|143.72|141.22|143.66|141.16|143.73|141.23|143.66|141.16|12
1624958580000|2021-06-29 09:23:00|143.65|141.15|143.75|141.25|143.77|141.27|143.65|141.15|19
1624958590000|2021-06-29 09:23:10|143.76|141.26|143.82|141.32|143.83|141.33|143.76|141.26|18
1624958600000|2021-06-29 09:23:20|143.83|141.33|143.83|141.33|143.83|141.33|143.79|141.29|17
1624958610000|2021-06-29 09:23:30|143.82|141.32|143.91|141.41|143.91|141.41|143.82|141.32|14
1624958620000|2021-06-29 09:23:40|143.9|141.4|143.9|141.4|143.93|141.43|143.87|141.37|16
1624958630000|2021-06-29 09:23:50|143.91|141.41|143.91|141.41|143.92|141.42|143.89|141.39|12
1624958640000|2021-06-29 09:24:00|143.92|141.42|143.93|141.43|143.95|141.45|143.91|141.41|15
1624958650000|2021-06-29 09:24:10|143.94|141.44|143.89|141.39|143.94|141.44|143.89|141.39|14
1624958660000|2021-06-29 09:24:20|143.88|141.38|143.9|141.4|143.91|141.41|143.88|141.38|11
1624958670000|2021-06-29 09:24:30|143.89|141.39|143.95|141.45|143.96|141.46|143.88|141.38|18
1624958680000|2021-06-29 09:24:40|143.94|141.44|143.91|141.41|143.99|141.49|143.91|141.41|19
1624958690000|2021-06-29 09:24:50|143.9|141.4|143.92|141.42|143.93|141.43|143.89|141.39|14
1624958700000|2021-06-29 09:25:00|143.94|141.44|143.96|141.46|143.97|141.47|143.92|141.42|15
1624958710000|2021-06-29 09:25:10|143.97|141.47|144.05|141.55|144.05|141.55|143.97|141.47|15
1624958720000|2021-06-29 09:25:20|144.04|141.54|144.05|141.55|144.06|141.56|144.02|141.52|7
1624958730000|2021-06-29 09:25:30|144.04|141.54|144.04|141.54|144.09|141.59|144.03|141.53|18
1624958740000|2021-06-29 09:25:40|144.05|141.55|144.07|141.57|144.07|141.57|144.04|141.54|7
1624958750000|2021-06-29 09:25:50|144.06|141.56|144.05|141.55|144.06|141.56|144.03|141.53|5
1624958760000|2021-06-29 09:26:00|144.04|141.54|144.03|141.53|144.05|141.55|144.02|141.52|11
1624958770000|2021-06-29 09:26:10|144.02|141.52|144.03|141.53|144.03|141.53|144.01|141.51|3
1624958780000|2021-06-29 09:26:20|144.02|141.52|144.13|141.63|144.13|141.63|144|141.5|9
1624958790000|2021-06-29 09:26:30|144.11|141.61|144.17|141.67|144.2|141.7|144.07|141.57|22
1624958800000|2021-06-29 09:26:40|144.16|141.66|144.22|141.72|144.22|141.72|144.16|141.66|14
1624958810000|2021-06-29 09:26:50|144.21|141.71|144.21|141.71|144.31|141.81|144.16|141.66|24
1624958820000|2021-06-29 09:27:00|144.19|141.69|144.18|141.68|144.21|141.71|144.15|141.65|17
1624958830000|2021-06-29 09:27:10|144.17|141.67|144.34|141.84|144.34|141.84|144.16|141.66|23
1624958840000|2021-06-29 09:27:20|144.32|141.82|144.38|141.88|144.39|141.89|144.31|141.81|18
1624958850000|2021-06-29 09:27:30|144.37|141.87|144.31|141.81|144.37|141.87|144.29|141.79|16
1624958860000|2021-06-29 09:27:40|144.29|141.79|144.3|141.8|144.31|141.81|144.27|141.77|16
1624958870000|2021-06-29 09:27:50|144.29|141.79|144.24|141.74|144.3|141.8|144.24|141.74|6
1624958880000|2021-06-29 09:28:00|144.25|141.75|144.24|141.74|144.25|141.75|144.24|141.74|2
1624958890000|2021-06-29 09:28:10|144.18|141.68|144.24|141.74|144.26|141.76|144.17|141.67|11
1624958900000|2021-06-29 09:28:20|144.25|141.75|144.31|141.81|144.32|141.82|144.24|141.74|15
1624958910000|2021-06-29 09:28:30|144.3|141.8|144.28|141.78|144.32|141.82|144.28|141.78|11
1624958920000|2021-06-29 09:28:40|144.29|141.79|144.28|141.78|144.29|141.79|144.28|141.78|2
1624958930000|2021-06-29 09:28:50|144.29|141.79|144.27|141.77|144.29|141.79|144.27|141.77|5
1624958940000|2021-06-29 09:29:00|144.26|141.76|144.27|141.77|144.28|141.78|144.26|141.76|8
1624958950000|2021-06-29 09:29:10|144.28|141.78|144.33|141.83|144.41|141.91|144.28|141.78|19
1624958960000|2021-06-29 09:29:20|144.34|141.84|144.33|141.83|144.34|141.84|144.33|141.83|2
1624958970000|2021-06-29 09:29:30|144.31|141.81|144.3|141.8|144.31|141.81|144.29|141.79|8
1624958980000|2021-06-29 09:29:40|144.29|141.79|144.28|141.78|144.3|141.8|144.26|141.76|11
1624958990000|2021-06-29 09:29:50|144.29|141.79|144.32|141.82|144.34|141.84|144.29|141.79|13
1624959000000|2021-06-29 09:30:00|144.33|141.83|144.34|141.84|144.34|141.84|144.31|141.81|14
1624959010000|2021-06-29 09:30:10|144.35|141.85|144.37|141.87|144.37|141.87|144.32|141.82|16
1624959020000|2021-06-29 09:30:20|144.36|141.86|144.33|141.83|144.38|141.88|144.32|141.82|9
1624959030000|2021-06-29 09:30:30|144.36|141.86|144.7|142.2|144.7|142.2|144.35|141.85|26
1624959040000|2021-06-29 09:30:40|144.71|142.21|144.72|142.22|144.76|142.26|144.57|142.07|24
1624959050000|2021-06-29 09:30:50|144.74|142.24|144.82|142.32|144.82|142.32|144.72|142.22|24
1624959060000|2021-06-29 09:31:00|144.8|142.3|144.81|142.31|144.83|142.33|144.77|142.27|26
1624959070000|2021-06-29 09:31:10|144.79|142.29|144.75|142.25|144.79|142.29|144.73|142.23|19
1624959080000|2021-06-29 09:31:20|144.74|142.24|144.82|142.32|144.82|142.32|144.74|142.24|18
1624959090000|2021-06-29 09:31:30|144.81|142.31|144.77|142.27|144.82|142.32|144.76|142.26|22
1624959100000|2021-06-29 09:31:40|144.79|142.29|144.7|142.2|144.79|142.29|144.63|142.13|24
1624959110000|2021-06-29 09:31:50|144.62|142.12|144.63|142.13|144.69|142.19|144.56|142.06|24
1624959120000|2021-06-29 09:32:00|144.62|142.12|144.72|142.22|144.72|142.22|144.6|142.1|19
1624959130000|2021-06-29 09:32:10|144.75|142.25|144.77|142.27|144.8|142.3|144.73|142.23|15
1624959140000|2021-06-29 09:32:20|144.75|142.25|144.54|142.04|144.8|142.3|144.54|142.04|22
1624959150000|2021-06-29 09:32:30|144.55|142.05|144.45|141.95|144.57|142.07|144.44|141.94|19
1624959160000|2021-06-29 09:32:40|144.44|141.94|144.4|141.9|144.45|141.95|144.35|141.85|20
1624959170000|2021-06-29 09:32:50|144.42|141.92|144.39|141.89|144.42|141.92|144.37|141.87|17
1624959180000|2021-06-29 09:33:00|144.42|141.92|144.46|141.96|144.5|142|144.42|141.92|16
1624959190000|2021-06-29 09:33:10|144.48|141.98|144.54|142.04|144.54|142.04|144.47|141.97|11
1624959200000|2021-06-29 09:33:20|144.53|142.03|144.58|142.08|144.6|142.1|144.52|142.02|15
1624959210000|2021-06-29 09:33:30|144.57|142.07|144.48|141.98|144.57|142.07|144.46|141.96|15
1624959220000|2021-06-29 09:33:40|144.46|141.96|144.41|141.91|144.48|141.98|144.39|141.89|17
1624959230000|2021-06-29 09:33:50|144.4|141.9|144.37|141.87|144.41|141.91|144.37|141.87|4
1624959240000|2021-06-29 09:34:00|144.36|141.86|144.31|141.81|144.36|141.86|144.31|141.81|12
1624959250000|2021-06-29 09:34:10|144.29|141.79|144.27|141.77|144.32|141.82|144.25|141.75|22
1624959260000|2021-06-29 09:34:20|144.26|141.76|144.33|141.83|144.38|141.88|144.26|141.76|18
1624959270000|2021-06-29 09:34:30|144.34|141.84|144.28|141.78|144.39|141.89|144.28|141.78|17
1624959280000|2021-06-29 09:34:40|144.29|141.79|144.29|141.79|144.32|141.82|144.28|141.78|13
1624959290000|2021-06-29 09:34:50|144.28|141.78|144.29|141.79|144.3|141.8|144.26|141.76|17
1624959300000|2021-06-29 09:35:00|144.28|141.78|144.26|141.76|144.31|141.81|144.26|141.76|17
1624959310000|2021-06-29 09:35:10|144.25|141.75|144.26|141.76|144.26|141.76|144.25|141.75|2
1624959320000|2021-06-29 09:35:20|144.27|141.77|144.26|141.76|144.27|141.77|144.25|141.75|9
1624959330000|2021-06-29 09:35:30|144.27|141.77|144.28|141.78|144.3|141.8|144.25|141.75|18
1624959340000|2021-06-29 09:35:40|144.27|141.77|144.29|141.79|144.3|141.8|144.27|141.77|17
1624959350000|2021-06-29 09:35:50|144.3|141.8|144.35|141.85|144.37|141.87|144.3|141.8|11
1624959360000|2021-06-29 09:36:00|144.34|141.84|144.26|141.76|144.35|141.85|144.26|141.76|14
1624959370000|2021-06-29 09:36:10|144.27|141.77|144.22|141.72|144.27|141.77|144.22|141.72|7
1624959380000|2021-06-29 09:36:20|144.24|141.74|144.24|141.74|144.27|141.77|144.22|141.72|12
1624959390000|2021-06-29 09:36:30|144.25|141.75|144.22|141.72|144.25|141.75|144.22|141.72|6
1624959400000|2021-06-29 09:36:40|144.23|141.73|144.26|141.76|144.26|141.76|144.22|141.72|16
1624959410000|2021-06-29 09:36:50|144.25|141.75|144.25|141.75|144.26|141.76|144.23|141.73|14
1624959420000|2021-06-29 09:37:00|144.26|141.76|144.27|141.77|144.31|141.81|144.25|141.75|16
1624959430000|2021-06-29 09:37:10|144.28|141.78|144.28|141.78|144.29|141.79|144.25|141.75|14
1624959440000|2021-06-29 09:37:20|144.3|141.8|144.33|141.83|144.35|141.85|144.3|141.8|11
1624959450000|2021-06-29 09:37:30|144.31|141.81|144.3|141.8|144.33|141.83|144.28|141.78|16
1624959460000|2021-06-29 09:37:40|144.31|141.81|144.29|141.79|144.32|141.82|144.28|141.78|13
1624959470000|2021-06-29 09:37:50|144.3|141.8|144.3|141.8|144.31|141.81|144.29|141.79|5
1624959480000|2021-06-29 09:38:00|144.29|141.79|144.4|141.9|144.41|141.91|144.29|141.79|18
1624959490000|2021-06-29 09:38:10|144.41|141.91|144.31|141.81|144.41|141.91|144.3|141.8|12
1624959500000|2021-06-29 09:38:20|144.32|141.82|144.32|141.82|144.32|141.82|144.3|141.8|13
1624959510000|2021-06-29 09:38:30|144.31|141.81|144.38|141.88|144.4|141.9|144.31|141.81|20
1624959520000|2021-06-29 09:38:40|144.37|141.87|144.43|141.93|144.45|141.95|144.35|141.85|20
1624959530000|2021-06-29 09:38:50|144.41|141.91|144.41|141.91|144.43|141.93|144.38|141.88|18
1624959540000|2021-06-29 09:39:00|144.4|141.9|144.44|141.94|144.45|141.95|144.4|141.9|13
1624959550000|2021-06-29 09:39:10|144.45|141.95|144.46|141.96|144.46|141.96|144.45|141.95|4
1624959560000|2021-06-29 09:39:20|144.45|141.95|144.44|141.94|144.46|141.96|144.44|141.94|4
1624959570000|2021-06-29 09:39:30|144.43|141.93|144.44|141.94|144.48|141.98|144.42|141.92|9
1624959580000|2021-06-29 09:39:40|144.43|141.93|144.46|141.96|144.46|141.96|144.43|141.93|11
1624959590000|2021-06-29 09:39:50|144.43|141.93|144.4|141.9|144.43|141.93|144.39|141.89|11
1624959600000|2021-06-29 09:40:00|144.41|141.91|144.46|141.96|144.46|141.96|144.4|141.9|13
1624959610000|2021-06-29 09:40:10|144.48|141.98|144.51|142.01|144.51|142.01|144.46|141.96|14
1624959620000|2021-06-29 09:40:20|144.5|142|144.45|141.95|144.51|142.01|144.45|141.95|9
1624959630000|2021-06-29 09:40:30|144.44|141.94|144.38|141.88|144.44|141.94|144.37|141.87|16
1624959640000|2021-06-29 09:40:40|144.37|141.87|144.38|141.88|144.39|141.89|144.32|141.82|19
1624959650000|2021-06-29 09:40:50|144.37|141.87|144.46|141.96|144.46|141.96|144.36|141.86|12
1624959660000|2021-06-29 09:41:00|144.45|141.95|144.48|141.98|144.49|141.99|144.44|141.94|17
1624959670000|2021-06-29 09:41:10|144.49|141.99|144.41|141.91|144.51|142.01|144.41|141.91|17
1624959680000|2021-06-29 09:41:20|144.4|141.9|144.43|141.93|144.43|141.93|144.4|141.9|17
1624959690000|2021-06-29 09:41:30|144.42|141.92|144.42|141.92|144.45|141.95|144.41|141.91|11
1624959700000|2021-06-29 09:41:40|144.41|141.91|144.45|141.95|144.47|141.97|144.41|141.91|18
1624959710000|2021-06-29 09:41:50|144.46|141.96|144.45|141.95|144.46|141.96|144.41|141.91|18
1624959720000|2021-06-29 09:42:00|144.43|141.93|144.43|141.93|144.45|141.95|144.42|141.92|16
1624959730000|2021-06-29 09:42:10|144.44|141.94|144.45|141.95|144.47|141.97|144.42|141.92|18
1624959740000|2021-06-29 09:42:20|144.46|141.96|144.41|141.91|144.46|141.96|144.41|141.91|11
1624959750000|2021-06-29 09:42:30|144.42|141.92|144.37|141.87|144.42|141.92|144.37|141.87|8
1624959760000|2021-06-29 09:42:40|144.39|141.89|144.4|141.9|144.42|141.92|144.36|141.86|8
1624959770000|2021-06-29 09:42:50|144.41|141.91|144.4|141.9|144.41|141.91|144.39|141.89|8
1624959780000|2021-06-29 09:43:00|144.41|141.91|144.37|141.87|144.41|141.91|144.37|141.87|7
1624959790000|2021-06-29 09:43:10|144.38|141.88|144.39|141.89|144.39|141.89|144.36|141.86|14
1624959800000|2021-06-29 09:43:20|144.41|141.91|144.41|141.91|144.41|141.91|144.37|141.87|9
1624959810000|2021-06-29 09:43:30|144.4|141.9|144.4|141.9|144.4|141.9|144.4|141.9|1
1624959820000|2021-06-29 09:43:40|144.37|141.87|144.32|141.82|144.37|141.87|144.32|141.82|15
1624959830000|2021-06-29 09:43:50|144.37|141.87|144.35|141.85|144.37|141.87|144.31|141.81|18
1624959840000|2021-06-29 09:44:00|144.34|141.84|144.34|141.84|144.38|141.88|144.34|141.84|14
1624959850000|2021-06-29 09:44:10|144.35|141.85|144.43|141.93|144.44|141.94|144.35|141.85|18
1624959860000|2021-06-29 09:44:20|144.41|141.91|144.41|141.91|144.43|141.93|144.39|141.89|15
1624959870000|2021-06-29 09:44:30|144.39|141.89|144.4|141.9|144.43|141.93|144.39|141.89|15
1624959880000|2021-06-29 09:44:40|144.39|141.89|144.39|141.89|144.4|141.9|144.38|141.88|7
1624959890000|2021-06-29 09:44:50|144.4|141.9|144.43|141.93|144.43|141.93|144.38|141.88|9
1624959900000|2021-06-29 09:45:00|144.42|141.92|144.46|141.96|144.47|141.97|144.42|141.92|16
1624959910000|2021-06-29 09:45:10|144.47|141.97|144.55|142.05|144.56|142.06|144.46|141.96|24
1624959920000|2021-06-29 09:45:20|144.56|142.06|144.66|142.16|144.75|142.25|144.48|141.98|28
1624959930000|2021-06-29 09:45:30|144.67|142.17|144.68|142.18|144.69|142.19|144.64|142.14|21
1624959940000|2021-06-29 09:45:40|144.62|142.12|144.67|142.17|144.67|142.17|144.57|142.07|24
1624959950000|2021-06-29 09:45:50|144.66|142.16|144.72|142.22|144.75|142.25|144.66|142.16|13
1624959960000|2021-06-29 09:46:00|144.74|142.24|144.58|142.08|144.74|142.24|144.58|142.08|18
1624959970000|2021-06-29 09:46:10|144.57|142.07|144.57|142.07|144.59|142.09|144.57|142.07|9
1624959980000|2021-06-29 09:46:20|144.58|142.08|144.53|142.03|144.58|142.08|144.52|142.02|9
1624959990000|2021-06-29 09:46:30|144.52|142.02|144.5|142|144.53|142.03|144.48|141.98|13
1624960000000|2021-06-29 09:46:40|144.51|142.01|144.48|141.98|144.51|142.01|144.48|141.98|4
1624960010000|2021-06-29 09:46:50|144.49|141.99|144.51|142.01|144.54|142.04|144.49|141.99|14
1624960020000|2021-06-29 09:47:00|144.52|142.02|144.52|142.02|144.53|142.03|144.49|141.99|12
1624960030000|2021-06-29 09:47:10|144.51|142.01|144.49|141.99|144.53|142.03|144.49|141.99|17
1624960040000|2021-06-29 09:47:20|144.5|142|144.49|141.99|144.51|142.01|144.48|141.98|12
1624960050000|2021-06-29 09:47:30|144.47|141.97|144.41|141.91|144.48|141.98|144.39|141.89|22
1624960060000|2021-06-29 09:47:40|144.4|141.9|143.91|142.41|144.43|142.44|143.88|141.89|21
1624960070000|2021-06-29 09:47:50|143.92|142.42|143.81|142.31|143.93|142.43|143.81|142.31|17
1624960080000|2021-06-29 09:48:00|143.8|142.3|143.86|142.36|143.88|142.38|143.79|142.29|19
1624960090000|2021-06-29 09:48:10|143.88|142.38|143.86|142.36|143.88|142.38|143.86|142.36|6
1624960100000|2021-06-29 09:48:20|143.87|142.37|143.83|142.33|143.87|142.37|143.83|142.33|8
1624960110000|2021-06-29 09:48:30|143.84|142.34|143.86|142.36|143.86|142.36|143.83|142.33|7
1624960120000|2021-06-29 09:48:40|143.85|142.35|143.9|142.4|143.9|142.4|143.84|142.34|10
1624960130000|2021-06-29 09:48:50|143.89|142.39|143.94|142.44|143.95|142.45|143.89|142.39|12
1624960140000|2021-06-29 09:49:00|143.95|142.45|144.04|142.54|144.05|142.55|143.94|142.44|14
1624960150000|2021-06-29 09:49:10|144.03|142.53|144.02|142.52|144.04|142.54|144.02|142.52|12
1624960160000|2021-06-29 09:49:20|143.98|142.48|144.05|142.55|144.05|142.55|143.96|142.46|15
1624960170000|2021-06-29 09:49:30|144.04|142.54|144.07|142.57|144.07|142.57|144.03|142.53|11
1624960180000|2021-06-29 09:49:40|144.08|142.58|144.05|142.55|144.14|142.64|144.05|142.55|13
1624960190000|2021-06-29 09:49:50|144.06|142.56|144.06|142.56|144.06|142.56|144.04|142.54|5
1624960200000|2021-06-29 09:50:00|144.09|142.59|144.11|142.61|144.15|142.65|144.09|142.59|11
1624960210000|2021-06-29 09:50:10|144.1|142.6|144.05|142.55|144.14|142.64|144.05|142.55|19
1624960220000|2021-06-29 09:50:20|144.06|142.56|144.02|142.52|144.06|142.56|143.99|142.49|15
1624960230000|2021-06-29 09:50:30|144.06|142.56|144.03|142.53|144.07|142.57|144.03|142.53|17
1624960240000|2021-06-29 09:50:40|144.04|142.54|143.96|142.46|144.08|142.58|143.96|142.46|20
1624960250000|2021-06-29 09:50:50|143.95|142.45|143.95|142.45|143.97|142.47|143.94|142.44|16
1624960260000|2021-06-29 09:51:00|143.96|142.46|143.99|142.49|144.01|142.51|143.94|142.44|14
1624960270000|2021-06-29 09:51:10|143.98|142.48|144.02|142.52|144.03|142.53|143.98|142.48|13
1624960280000|2021-06-29 09:51:20|144.03|142.53|143.98|142.48|144.03|142.53|143.97|142.47|7
1624960290000|2021-06-29 09:51:30|143.99|142.49|144.01|142.51|144.01|142.51|143.98|142.48|7
1624960300000|2021-06-29 09:51:40|144|142.5|143.99|142.49|144.02|142.52|143.98|142.48|18
1624960310000|2021-06-29 09:51:50|143.98|142.48|143.95|142.45|143.99|142.49|143.94|142.44|10
1624960320000|2021-06-29 09:52:00|143.94|142.44|143.95|142.45|143.96|142.46|143.91|142.41|18
1624960330000|2021-06-29 09:52:10|143.94|142.44|143.94|142.44|143.95|142.45|143.92|142.42|8
1624960340000|2021-06-29 09:52:20|143.96|142.46|143.98|142.48|143.98|142.48|143.89|142.39|15
1624960350000|2021-06-29 09:52:30|143.97|142.47|144.1|142.6|144.11|142.61|143.92|142.42|20
1624960360000|2021-06-29 09:52:40|144.13|142.63|144.06|142.56|144.14|142.64|144.06|142.56|19
1624960370000|2021-06-29 09:52:50|144.05|142.55|144.03|142.53|144.05|142.55|144|142.5|19
1624960380000|2021-06-29 09:53:00|144|142.5|143.99|142.49|144.04|142.54|143.96|142.46|17
1624960390000|2021-06-29 09:53:10|144.01|142.51|144.01|142.51|144.03|142.53|143.99|142.49|16
1624960400000|2021-06-29 09:53:20|144|142.5|144.01|142.51|144.04|142.54|144|142.5|20
1624960410000|2021-06-29 09:53:30|144.02|142.52|144.07|142.57|144.07|142.57|144.01|142.51|23
1624960420000|2021-06-29 09:53:40|144.06|142.56|144.02|142.52|144.07|142.57|144.02|142.52|10
1624960430000|2021-06-29 09:53:50|144.01|142.51|144.01|142.51|144.02|142.52|143.99|142.49|12
1624960440000|2021-06-29 09:54:00|144.02|142.52|144.04|142.54|144.04|142.54|143.99|142.49|15
1624960450000|2021-06-29 09:54:10|144.05|142.55|144.02|142.52|144.1|142.6|144.01|142.51|24
1624960460000|2021-06-29 09:54:20|144.01|142.51|144.01|142.51|144.02|142.52|143.99|142.49|12
1624960470000|2021-06-29 09:54:30|144.02|142.52|144.09|142.59|144.09|142.59|143.99|142.49|16
1624960480000|2021-06-29 09:54:40|144.08|142.58|144.09|142.59|144.11|142.61|144.07|142.57|17
1624960490000|2021-06-29 09:54:50|144.08|142.58|144.04|142.54|144.1|142.6|144.04|142.54|10
1624960500000|2021-06-29 09:55:00|144.03|142.53|144.04|142.54|144.05|142.55|144.03|142.53|12
1624960510000|2021-06-29 09:55:10|144.05|142.55|144.08|142.58|144.08|142.58|144.03|142.53|12
1624960520000|2021-06-29 09:55:20|144.07|142.57|144.04|142.54|144.07|142.57|144.04|142.54|5
1624960530000|2021-06-29 09:55:30|144.03|142.53|144.04|142.54|144.05|142.55|144.03|142.53|10
1624960540000|2021-06-29 09:55:40|144.05|142.55|144.04|142.54|144.05|142.55|144.03|142.53|7
1624960550000|2021-06-29 09:55:50|144.06|142.56|144.04|142.54|144.06|142.56|144.01|142.51|11
1624960560000|2021-06-29 09:56:00|144.03|142.53|144.03|142.53|144.04|142.54|144.03|142.53|3
1624960570000|2021-06-29 09:56:10|144.02|142.52|144.07|142.57|144.08|142.58|144.02|142.52|10
1624960580000|2021-06-29 09:56:20|144.06|142.56|144.11|142.61|144.11|142.61|144.05|142.55|14
1624960590000|2021-06-29 09:56:30|144.1|142.6|144.08|142.58|144.1|142.6|144.06|142.56|14
1624960600000|2021-06-29 09:56:40|144.09|142.59|143.99|142.49|144.09|142.59|143.99|142.49|19
1624960610000|2021-06-29 09:56:50|143.98|142.48|143.95|142.45|144|142.5|143.95|142.45|11
1624960620000|2021-06-29 09:57:00|143.93|142.43|143.93|142.43|143.94|142.44|143.9|142.4|16
1624960630000|2021-06-29 09:57:10|143.92|142.42|143.91|142.41|143.94|142.44|143.9|142.4|19
1624960640000|2021-06-29 09:57:20|143.92|142.42|143.85|142.35|143.92|142.42|143.85|142.35|9
1624960650000|2021-06-29 09:57:30|143.86|142.36|143.82|142.32|143.86|142.36|143.81|142.31|15
1624960660000|2021-06-29 09:57:40|143.85|142.35|143.87|142.37|143.87|142.37|143.85|142.35|5
1624960670000|2021-06-29 09:57:50|143.86|142.36|143.97|142.47|143.97|142.47|143.86|142.36|18
1624960680000|2021-06-29 09:58:00|143.98|142.48|144.04|142.54|144.05|142.55|143.97|142.47|16
1624960690000|2021-06-29 09:58:10|144.03|142.53|143.99|142.49|144.03|142.53|143.93|142.43|13
1624960700000|2021-06-29 09:58:20|143.98|142.48|143.96|142.46|144|142.5|143.94|142.44|17
1624960710000|2021-06-29 09:58:30|143.94|142.44|143.94|142.44|143.95|142.45|143.91|142.41|12
1624960720000|2021-06-29 09:58:40|143.95|142.45|143.9|142.4|143.95|142.45|143.89|142.39|10
1624960730000|2021-06-29 09:58:50|143.89|142.39|143.88|142.38|143.91|142.41|143.88|142.38|6
1624960740000|2021-06-29 09:59:00|143.87|142.37|143.84|142.34|143.87|142.37|143.84|142.34|4
1624960750000|2021-06-29 09:59:10|143.85|142.35|143.85|142.35|143.85|142.35|143.85|142.35|1
1624960760000|2021-06-29 09:59:20|143.86|142.36|143.85|142.35|143.87|142.37|143.85|142.35|4
1624960770000|2021-06-29 09:59:30|143.84|142.34|143.81|142.31|143.85|142.35|143.81|142.31|8
1624960780000|2021-06-29 09:59:40|143.82|142.32|143.82|142.32|143.82|142.32|143.82|142.32|1
1624960790000|2021-06-29 09:59:50|143.81|142.31|143.82|142.32|143.83|142.33|143.79|142.29|13
1624960800000|2021-06-29 10:00:00|143.83|142.33|143.88|142.38|143.89|142.39|143.83|142.33|10
1624960810000|2021-06-29 10:00:10|143.89|142.39|143.92|142.42|143.92|142.42|143.88|142.38|15
1624960820000|2021-06-29 10:00:20|143.91|142.41|143.93|142.43|143.97|142.47|143.89|142.39|18
1624960830000|2021-06-29 10:00:30|143.94|142.44|143.9|142.4|143.95|142.45|143.9|142.4|9
1624960840000|2021-06-29 10:00:40|143.89|142.39|143.66|142.16|143.89|142.39|143.66|142.16|19
1624960850000|2021-06-29 10:00:50|143.65|142.15|143.59|142.09|143.66|142.16|143.58|142.08|21
1624960860000|2021-06-29 10:01:00|143.61|142.11|143.65|142.15|143.65|142.15|143.61|142.11|8
1624960870000|2021-06-29 10:01:10|143.58|142.08|143.56|142.06|143.61|142.11|143.53|142.03|17
1624960880000|2021-06-29 10:01:20|143.55|142.05|143.56|142.06|143.59|142.09|143.55|142.05|10
1624960890000|2021-06-29 10:01:30|143.57|142.07|143.49|141.99|143.6|142.1|143.49|141.99|17
1624960900000|2021-06-29 10:01:40|143.48|141.98|143.46|141.96|143.48|141.98|143.44|141.94|11
1624960910000|2021-06-29 10:01:50|143.45|141.95|143.36|141.86|143.48|141.98|143.33|141.83|18
1624960920000|2021-06-29 10:02:00|143.37|141.87|143.35|141.85|143.41|141.91|143.3|141.8|26
1624960930000|2021-06-29 10:02:10|143.34|141.84|143.17|141.67|143.35|141.85|143.16|141.66|21
1624960940000|2021-06-29 10:02:20|143.18|141.68|143.19|141.69|143.24|141.74|143.17|141.67|19
1624960950000|2021-06-29 10:02:30|143.22|141.72|143.28|141.78|143.29|141.79|143.21|141.71|14
1624960960000|2021-06-29 10:02:40|143.29|141.79|143.28|141.78|143.29|141.79|143.26|141.76|18
1624960970000|2021-06-29 10:02:50|143.29|141.79|143.25|141.75|143.29|141.79|143.16|141.66|18
1624960980000|2021-06-29 10:03:00|143.26|141.76|143.19|141.69|143.26|141.76|143.19|141.69|14
1624960990000|2021-06-29 10:03:10|143.17|141.67|143.22|141.72|143.24|141.74|143.17|141.67|16
1624961000000|2021-06-29 10:03:20|143.23|141.73|143.37|141.87|143.37|141.87|143.22|141.72|17
1624961010000|2021-06-29 10:03:30|143.39|141.89|143.28|141.78|143.39|141.89|143.28|141.78|16
1624961020000|2021-06-29 10:03:40|143.27|141.77|143.31|141.81|143.32|141.82|143.24|141.74|20
1624961030000|2021-06-29 10:03:50|143.32|141.82|143.34|141.84|143.34|141.84|143.31|141.81|10
1624961040000|2021-06-29 10:04:00|143.33|141.83|143.34|141.84|143.34|141.84|143.32|141.82|8
1624961050000|2021-06-29 10:04:10|143.33|141.83|143.19|141.69|143.33|141.83|143.19|141.69|12
1624961060000|2021-06-29 10:04:20|143.2|141.7|143.24|141.74|143.26|141.76|143.2|141.7|8
1624961070000|2021-06-29 10:04:30|143.21|141.71|143.27|141.77|143.27|141.77|143.21|141.71|9
1624961080000|2021-06-29 10:04:40|143.26|141.76|143.25|141.75|143.26|141.76|143.25|141.75|2
1624961090000|2021-06-29 10:04:50|143.28|141.78|143.45|141.95|143.46|141.96|143.27|141.77|16
1624961100000|2021-06-29 10:05:00|143.4|141.9|143.49|141.99|143.51|142.01|143.4|141.9|14
1624961110000|2021-06-29 10:05:10|143.48|141.98|143.32|141.82|143.48|141.98|143.32|141.82|21
1624961120000|2021-06-29 10:05:20|143.31|141.81|143.31|141.81|143.32|141.82|143.24|141.74|12
1624961130000|2021-06-29 10:05:30|143.3|141.8|143.27|141.77|143.3|141.8|143.23|141.73|21
1624961140000|2021-06-29 10:05:40|143.25|141.75|143.26|141.76|143.29|141.79|143.25|141.75|10
1624961150000|2021-06-29 10:05:50|143.25|141.75|143.3|141.8|143.32|141.82|143.25|141.75|14
1624961160000|2021-06-29 10:06:00|143.31|141.81|143.22|141.72|143.31|141.81|143.22|141.72|18
1624961170000|2021-06-29 10:06:10|143.23|141.73|143.23|141.73|143.26|141.76|143.22|141.72|9
1624961180000|2021-06-29 10:06:20|143.24|141.74|143.24|141.74|143.26|141.76|143.22|141.72|13
1624961190000|2021-06-29 10:06:30|143.23|141.73|143.28|141.78|143.29|141.79|143.22|141.72|12
1624961200000|2021-06-29 10:06:40|143.25|141.75|143.23|141.73|143.25|141.75|143.22|141.72|7
1624961210000|2021-06-29 10:06:50|143.24|141.74|143.23|141.73|143.26|141.76|143.23|141.73|15
1624961220000|2021-06-29 10:07:00|143.24|141.74|143.29|141.79|143.29|141.79|143.24|141.74|12
1624961230000|2021-06-29 10:07:10|143.28|141.78|143.25|141.75|143.28|141.78|143.23|141.73|7
1624961240000|2021-06-29 10:07:20|143.24|141.74|143.24|141.74|143.25|141.75|143.22|141.72|15
1624961250000|2021-06-29 10:07:30|143.23|141.73|143.25|141.75|143.26|141.76|143.22|141.72|9
1624961260000|2021-06-29 10:07:40|143.24|141.74|143.15|141.65|143.24|141.74|143.15|141.65|14
1624961270000|2021-06-29 10:07:50|143.14|141.64|143.17|141.67|143.18|141.68|143.14|141.64|7
1624961280000|2021-06-29 10:08:00|143.18|141.68|143.19|141.69|143.21|141.71|143.16|141.66|13
1624961290000|2021-06-29 10:08:10|143.2|141.7|143.14|141.64|143.2|141.7|143.13|141.63|9
1624961300000|2021-06-29 10:08:20|143.13|141.63|143.13|141.63|143.14|141.64|143.13|141.63|3
1624961310000|2021-06-29 10:08:30|143.14|141.64|143.13|141.63|143.14|141.64|143.13|141.63|4
1624961320000|2021-06-29 10:08:40|143.14|141.64|143.14|141.64|143.17|141.67|143.13|141.63|9
1624961330000|2021-06-29 10:08:50|143.13|141.63|143.13|141.63|143.14|141.64|143.13|141.63|3
1624961340000|2021-06-29 10:09:00|143.15|141.65|143.16|141.66|143.16|141.66|143.15|141.65|4
1624961350000|2021-06-29 10:09:10|143.15|141.65|143.16|141.66|143.16|141.66|143.14|141.64|6
1624961360000|2021-06-29 10:09:20|143.15|141.65|143.18|141.68|143.18|141.68|143.14|141.64|6
1624961370000|2021-06-29 10:09:30|143.17|141.67|143.17|141.67|143.18|141.68|143.16|141.66|5
1624961380000|2021-06-29 10:09:40|143.18|141.68|143.18|141.68|143.18|141.68|143.16|141.66|5
1624961390000|2021-06-29 10:09:50|143.19|141.69|143.2|141.7|143.21|141.71|143.19|141.69|12
1624961400000|2021-06-29 10:10:00|143.21|141.71|143.23|141.73|143.23|141.73|143.19|141.69|12
1624961410000|2021-06-29 10:10:10|143.24|141.74|143.25|141.75|143.26|141.76|143.24|141.74|4
1624961420000|2021-06-29 10:10:20|143.26|141.76|143.29|141.79|143.29|141.79|143.26|141.76|4
1624961430000|2021-06-29 10:10:30|143.28|141.78|143.31|141.81|143.31|141.81|143.28|141.78|5
1624961440000|2021-06-29 10:10:40|143.32|141.82|143.34|141.84|143.34|141.84|143.31|141.81|5
1624961450000|2021-06-29 10:10:50|143.36|141.86|143.36|141.86|143.42|141.92|143.36|141.86|9
1624961460000|2021-06-29 10:11:00|143.37|141.87|143.3|141.8|143.37|141.87|143.26|141.76|21
1624961470000|2021-06-29 10:11:10|143.32|141.82|143.37|141.87|143.37|141.87|143.29|141.79|14
1624961480000|2021-06-29 10:11:20|143.36|141.86|143.3|141.8|143.36|141.86|143.27|141.77|17
1624961490000|2021-06-29 10:11:30|143.31|141.81|143.3|141.8|143.32|141.82|143.28|141.78|14
1624961500000|2021-06-29 10:11:40|143.29|141.79|143.31|141.81|143.31|141.81|143.28|141.78|9
1624961510000|2021-06-29 10:11:50|143.3|141.8|143.31|141.81|143.31|141.81|143.3|141.8|4
1624961520000|2021-06-29 10:12:00|143.3|141.8|143.29|141.79|143.31|141.81|143.26|141.76|15
1624961530000|2021-06-29 10:12:10|143.28|141.78|143.22|141.72|143.28|141.78|143.21|141.71|16
1624961540000|2021-06-29 10:12:20|143.23|141.73|143.21|141.71|143.23|141.73|143.2|141.7|9
1624961550000|2021-06-29 10:12:30|143.2|141.7|143.17|141.67|143.21|141.71|143.17|141.67|10
1624961560000|2021-06-29 10:12:40|143.19|141.69|143.15|141.65|143.21|141.71|143.14|141.64|11
1624961570000|2021-06-29 10:12:50|143.18|141.68|143.22|141.72|143.23|141.73|143.16|141.66|17
1624961580000|2021-06-29 10:13:00|143.21|141.71|143.22|141.72|143.24|141.74|143.19|141.69|13
1624961590000|2021-06-29 10:13:10|143.23|141.73|143.27|141.77|143.27|141.77|143.23|141.73|8
1624961600000|2021-06-29 10:13:20|143.28|141.78|143.27|141.77|143.3|141.8|143.26|141.76|13
1624961610000|2021-06-29 10:13:30|143.26|141.76|143.21|141.71|143.3|141.8|143.21|141.71|12
1624961620000|2021-06-29 10:13:40|143.22|141.72|143.22|141.72|143.24|141.74|143.2|141.7|9
1624961630000|2021-06-29 10:13:50|143.21|141.71|143.2|141.7|143.23|141.73|143.2|141.7|5
1624961640000|2021-06-29 10:14:00|143.21|141.71|143.25|141.75|143.25|141.75|143.2|141.7|18
1624961650000|2021-06-29 10:14:10|143.23|141.73|143.22|141.72|143.25|141.75|143.22|141.72|11
1624961660000|2021-06-29 10:14:20|143.21|141.71|143.22|141.72|143.23|141.73|143.2|141.7|11
1624961670000|2021-06-29 10:14:30|143.21|141.71|143.23|141.73|143.23|141.73|143.21|141.71|12
1624961680000|2021-06-29 10:14:40|143.22|141.72|143.23|141.73|143.24|141.74|143.22|141.72|8
1624961690000|2021-06-29 10:14:50|143.22|141.72|143.21|141.71|143.22|141.72|143.2|141.7|6
1624961700000|2021-06-29 10:15:00|143.19|141.69|143.21|141.71|143.24|141.74|143.19|141.69|9
1624961710000|2021-06-29 10:15:10|143.23|141.73|143.19|141.69|143.23|141.73|143.19|141.69|7
1624961720000|2021-06-29 10:15:20|143.18|141.68|143.13|141.63|143.18|141.68|143.13|141.63|5
1624961730000|2021-06-29 10:15:30|143.11|141.61|143.04|141.54|143.11|141.61|143.02|141.52|23
1624961740000|2021-06-29 10:15:40|143.03|141.53|143.01|141.51|143.04|141.54|143|141.5|19
1624961750000|2021-06-29 10:15:50|143.02|141.52|142.97|141.47|143.02|141.52|142.96|141.46|19
1624961760000|2021-06-29 10:16:00|142.95|141.45|142.95|141.45|142.97|141.47|142.95|141.45|10
1624961770000|2021-06-29 10:16:10|142.94|141.44|142.93|141.43|142.96|141.46|142.91|141.41|17
1624961780000|2021-06-29 10:16:20|142.92|141.42|142.96|141.46|142.98|141.48|142.9|141.4|15
1624961790000|2021-06-29 10:16:30|142.98|141.48|142.85|141.35|142.98|141.48|142.83|141.33|23
1624961800000|2021-06-29 10:16:40|142.86|141.36|142.87|141.37|142.9|141.4|142.85|141.35|14
1624961810000|2021-06-29 10:16:50|142.86|141.36|142.88|141.38|142.89|141.39|142.84|141.34|11
1624961820000|2021-06-29 10:17:00|142.87|141.37|142.86|141.36|142.87|141.37|142.82|141.32|23
1624961830000|2021-06-29 10:17:10|142.85|141.35|142.92|141.42|142.93|141.43|142.85|141.35|17
1624961840000|2021-06-29 10:17:20|142.93|141.43|142.92|141.42|142.93|141.43|142.91|141.41|4
1624961850000|2021-06-29 10:17:30|142.93|141.43|143|141.5|143|141.5|142.93|141.43|9
1624961860000|2021-06-29 10:17:40|143.01|141.51|143.04|141.54|143.04|141.54|142.98|141.48|10
1624961870000|2021-06-29 10:17:50|143.03|141.53|143.1|141.6|143.1|141.6|143.03|141.53|6
1624961880000|2021-06-29 10:18:00|143.11|141.61|143.06|141.56|143.12|141.62|143.04|141.54|17
1624961890000|2021-06-29 10:18:10|143.07|141.57|143.13|141.63|143.15|141.65|143.05|141.55|18
1624961900000|2021-06-29 10:18:20|143.14|141.64|143.19|141.69|143.2|141.7|143.14|141.64|10
1624961910000|2021-06-29 10:18:30|143.18|141.68|143.19|141.69|143.2|141.7|143.18|141.68|8
1624961920000|2021-06-29 10:18:40|143.2|141.7|143.19|141.69|143.2|141.7|143.18|141.68|8
1624961930000|2021-06-29 10:18:50|143.18|141.68|143.21|141.71|143.21|141.71|143.18|141.68|11
1624961940000|2021-06-29 10:19:00|143.2|141.7|143.27|141.77|143.27|141.77|143.19|141.69|11
1624961950000|2021-06-29 10:19:10|143.26|141.76|143.28|141.78|143.29|141.79|143.25|141.75|14
1624961960000|2021-06-29 10:19:20|143.29|141.79|143.28|141.78|143.29|141.79|143.28|141.78|6
1624961970000|2021-06-29 10:19:30|143.29|141.79|143.28|141.78|143.3|141.8|143.27|141.77|12
1624961980000|2021-06-29 10:19:40|143.31|141.81|143.37|141.87|143.37|141.87|143.31|141.81|13
1624961990000|2021-06-29 10:19:50|143.35|141.85|143.37|141.87|143.37|141.87|143.34|141.84|5
1624962000000|2021-06-29 10:20:00|143.4|141.9|143.36|141.86|143.41|141.91|143.35|141.85|22
1624962010000|2021-06-29 10:20:10|143.37|141.87|143.38|141.88|143.4|141.9|143.36|141.86|13
1624962020000|2021-06-29 10:20:20|143.41|141.91|143.46|141.96|143.46|141.96|143.41|141.91|7
1624962030000|2021-06-29 10:20:30|143.45|141.95|143.48|141.98|143.49|141.99|143.45|141.95|15
1624962040000|2021-06-29 10:20:40|143.49|141.99|143.62|142.12|143.62|142.12|143.49|141.99|14
1624962050000|2021-06-29 10:20:50|143.63|142.13|143.75|142.25|143.75|142.25|143.6|142.1|18
1624962060000|2021-06-29 10:21:00|143.76|142.26|143.9|142.4|143.9|142.4|143.73|142.23|15
1624962070000|2021-06-29 10:21:10|143.95|142.45|143.94|142.44|143.98|142.48|143.93|142.43|12
1624962080000|2021-06-29 10:21:20|143.95|142.45|144.07|142.57|144.07|142.57|143.93|142.43|12
1624962090000|2021-06-29 10:21:30|144.06|142.56|144.04|142.54|144.07|142.57|144|142.5|16
1624962100000|2021-06-29 10:21:40|144|142.5|143.92|142.42|144.01|142.51|143.92|142.42|17
1624962110000|2021-06-29 10:21:50|143.93|142.43|143.85|142.35|143.95|142.45|143.85|142.35|25
1624962120000|2021-06-29 10:22:00|143.84|142.34|143.84|142.34|143.85|142.35|143.83|142.33|10
1624962130000|2021-06-29 10:22:10|143.85|142.35|143.85|142.35|143.88|142.38|143.82|142.32|19
1624962140000|2021-06-29 10:22:20|143.86|142.36|143.71|142.21|143.87|142.37|143.71|142.21|22
1624962150000|2021-06-29 10:22:30|143.72|142.22|143.66|142.16|143.74|142.24|143.64|142.14|18
1624962160000|2021-06-29 10:22:40|143.63|142.13|143.59|142.09|143.68|142.18|143.59|142.09|18
1624962170000|2021-06-29 10:22:50|143.61|142.11|143.66|142.16|143.66|142.16|143.59|142.09|17
1624962180000|2021-06-29 10:23:00|143.67|142.17|143.67|142.17|143.68|142.18|143.65|142.15|14
1624962190000|2021-06-29 10:23:10|143.66|142.16|143.74|142.24|143.74|142.24|143.65|142.15|11
1624962200000|2021-06-29 10:23:20|143.75|142.25|143.82|142.32|143.83|142.33|143.75|142.25|12
1624962210000|2021-06-29 10:23:30|143.83|142.33|143.91|142.41|143.96|142.46|143.83|142.33|15
1624962220000|2021-06-29 10:23:40|143.92|142.42|143.85|142.35|143.93|142.43|143.84|142.34|13
1624962230000|2021-06-29 10:23:50|143.86|142.36|143.92|142.42|143.93|142.43|143.86|142.36|10
1624962240000|2021-06-29 10:24:00|143.93|142.43|144.06|142.56|144.06|142.56|143.93|142.43|17
1624962250000|2021-06-29 10:24:10|144.05|142.55|144.08|142.58|144.08|142.58|144.05|142.55|11
1624962260000|2021-06-29 10:24:20|144.09|142.59|144.09|142.59|144.09|142.59|144.08|142.58|9
1624962270000|2021-06-29 10:24:30|144.08|142.58|144.04|142.54|144.09|142.59|144.04|142.54|10
1624962280000|2021-06-29 10:24:40|144.03|142.53|144.06|142.56|144.07|142.57|144.03|142.53|7
1624962290000|2021-06-29 10:24:50|144.07|142.57|144.05|142.55|144.07|142.57|144.04|142.54|5
1624962300000|2021-06-29 10:25:00|144.06|142.56|144.09|142.59|144.1|142.6|144.06|142.56|8
1624962310000|2021-06-29 10:25:10|144.1|142.6|144.17|142.67|144.18|142.68|144.1|142.6|11
1624962320000|2021-06-29 10:25:20|144.2|142.7|144.15|142.65|144.2|142.7|144.14|142.64|11
1624962330000|2021-06-29 10:25:30|144.14|142.64|144.16|142.66|144.18|142.68|144.14|142.64|15
1624962340000|2021-06-29 10:25:40|144.15|142.65|144.12|142.62|144.16|142.66|144.12|142.62|5
1624962350000|2021-06-29 10:25:50|144.11|142.61|144.12|142.62|144.13|142.63|144.08|142.58|12
1624962360000|2021-06-29 10:26:00|144.11|142.61|144.14|142.64|144.14|142.64|144.1|142.6|10
1624962370000|2021-06-29 10:26:10|144.13|142.63|144.11|142.61|144.18|142.68|144.11|142.61|13
1624962380000|2021-06-29 10:26:20|144.1|142.6|144.06|142.56|144.15|142.65|144.03|142.53|22
1624962390000|2021-06-29 10:26:30|144.05|142.55|144.13|142.63|144.17|142.67|144.05|142.55|24
1624962400000|2021-06-29 10:26:40|144.14|142.64|144.17|142.67|144.19|142.69|144.14|142.64|18
1624962410000|2021-06-29 10:26:50|144.16|142.66|144.14|142.64|144.17|142.67|144.14|142.64|9
1624962420000|2021-06-29 10:27:00|144.13|142.63|144.21|142.71|144.24|142.74|144.12|142.62|14
1624962430000|2021-06-29 10:27:10|144.2|142.7|144.21|142.71|144.23|142.73|144.17|142.67|14
1624962440000|2021-06-29 10:27:20|144.19|142.69|144.21|142.71|144.22|142.72|144.19|142.69|16
1624962450000|2021-06-29 10:27:30|144.2|142.7|144.21|142.71|144.21|142.71|144.19|142.69|12
1624962460000|2021-06-29 10:27:40|144.2|142.7|144.15|142.65|144.23|142.73|144.14|142.64|17
1624962470000|2021-06-29 10:27:50|144.14|142.64|144.13|142.63|144.15|142.65|144.1|142.6|13
1624962480000|2021-06-29 10:28:00|144.15|142.65|144.15|142.65|144.18|142.68|144.14|142.64|7
1624962490000|2021-06-29 10:28:10|144.14|142.64|144.08|142.58|144.14|142.64|144.08|142.58|11
1624962500000|2021-06-29 10:28:20|144.07|142.57|144.06|142.56|144.1|142.6|144.05|142.55|15
1624962510000|2021-06-29 10:28:30|144.04|142.54|144.03|142.53|144.05|142.55|143.93|142.43|21
1624962520000|2021-06-29 10:28:40|144.04|142.54|144.03|142.53|144.04|142.54|144.01|142.51|19
1624962530000|2021-06-29 10:28:50|144.04|142.54|144.1|142.6|144.13|142.63|144.03|142.53|20
1624962540000|2021-06-29 10:29:00|144.09|142.59|144.01|142.51|144.11|142.61|144.01|142.51|10
1624962550000|2021-06-29 10:29:10|143.98|142.48|144.01|142.51|144.02|142.52|143.95|142.45|14
1624962560000|2021-06-29 10:29:20|144|142.5|143.98|142.48|144.05|142.55|143.97|142.47|21
1624962570000|2021-06-29 10:29:30|143.97|142.47|143.96|142.46|143.98|142.48|143.94|142.44|12
1624962580000|2021-06-29 10:29:40|143.95|142.45|143.95|142.45|143.97|142.47|143.95|142.45|4
1624962600000|2021-06-29 10:30:00|143.96|142.46|144|142.5|144|142.5|143.95|142.45|10
1624962610000|2021-06-29 10:30:10|143.99|142.49|143.77|142.27|143.99|142.49|143.77|142.27|19
1624962620000|2021-06-29 10:30:20|143.78|142.28|143.67|142.17|143.78|142.28|143.67|142.17|23
1624962630000|2021-06-29 10:30:30|143.68|142.18|143.73|142.23|143.75|142.25|143.68|142.18|9
1624962640000|2021-06-29 10:30:40|143.72|142.22|143.66|142.16|143.74|142.24|143.66|142.16|16
1624962650000|2021-06-29 10:30:50|143.65|142.15|143.61|142.11|143.65|142.15|143.58|142.08|19
1624962660000|2021-06-29 10:31:00|143.62|142.12|143.66|142.16|143.66|142.16|143.6|142.1|15
1624962670000|2021-06-29 10:31:10|143.67|142.17|143.73|142.23|143.73|142.23|143.66|142.16|5
1624962680000|2021-06-29 10:31:20|143.72|142.22|143.79|142.29|143.81|142.31|143.71|142.21|18
1624962690000|2021-06-29 10:31:30|143.78|142.28|143.78|142.28|143.81|142.31|143.78|142.28|12
1624962700000|2021-06-29 10:31:40|143.77|142.27|143.86|142.36|143.86|142.36|143.77|142.27|22
1624962710000|2021-06-29 10:31:50|143.85|142.35|143.83|142.33|143.85|142.35|143.81|142.31|14
1624962720000|2021-06-29 10:32:00|143.84|142.34|143.84|142.34|143.88|142.38|143.84|142.34|18
1624962730000|2021-06-29 10:32:10|143.85|142.35|143.79|142.29|143.87|142.37|143.79|142.29|15
1624962740000|2021-06-29 10:32:20|143.81|142.31|143.83|142.33|143.83|142.33|143.78|142.28|16
1624962750000|2021-06-29 10:32:30|143.84|142.34|143.82|142.32|143.85|142.35|143.81|142.31|7
1624962760000|2021-06-29 10:32:40|143.81|142.31|143.77|142.27|143.81|142.31|143.76|142.26|14
1624962770000|2021-06-29 10:32:50|143.79|142.29|143.86|142.36|143.87|142.37|143.79|142.29|14
1624962780000|2021-06-29 10:33:00|143.87|142.37|143.86|142.36|143.87|142.37|143.84|142.34|19
1624962790000|2021-06-29 10:33:10|143.85|142.35|143.88|142.38|143.89|142.39|143.85|142.35|11
1624962800000|2021-06-29 10:33:20|143.85|142.35|143.85|142.35|143.86|142.36|143.84|142.34|7
1624962810000|2021-06-29 10:33:30|143.84|142.34|143.86|142.36|143.86|142.36|143.83|142.33|13
1624962820000|2021-06-29 10:33:40|143.85|142.35|143.87|142.37|143.9|142.4|143.85|142.35|12
1624962830000|2021-06-29 10:33:50|143.86|142.36|143.84|142.34|143.87|142.37|143.79|142.29|18
1624962840000|2021-06-29 10:34:00|143.85|142.35|143.83|142.33|143.87|142.37|143.82|142.32|18
1624962850000|2021-06-29 10:34:10|143.82|142.32|143.82|142.32|143.83|142.33|143.81|142.31|9
1624962860000|2021-06-29 10:34:20|143.83|142.33|143.8|142.3|143.83|142.33|143.78|142.28|5
1624962870000|2021-06-29 10:34:30|143.79|142.29|143.76|142.26|143.8|142.3|143.75|142.25|8
1624962880000|2021-06-29 10:34:40|143.77|142.27|143.82|142.32|143.84|142.34|143.75|142.25|20
1624962890000|2021-06-29 10:34:50|143.81|142.31|143.8|142.3|143.82|142.32|143.8|142.3|4
1624962900000|2021-06-29 10:35:00|143.79|142.29|143.83|142.33|143.85|142.35|143.77|142.27|12
1624962910000|2021-06-29 10:35:10|143.81|142.31|144.23|142.73|144.23|142.73|143.81|142.31|25
1624962920000|2021-06-29 10:35:20|144.2|142.7|144.56|143.06|144.65|143.15|144.2|142.7|31
1624962930000|2021-06-29 10:35:30|144.57|143.07|144.66|143.16|144.72|143.22|144.57|143.07|22
1624962940000|2021-06-29 10:35:40|144.64|143.14|144.66|143.16|144.67|143.17|144.64|143.14|4
1624962950000|2021-06-29 10:35:50|144.69|143.19|144.83|143.33|144.83|143.33|144.69|143.19|13
1624962960000|2021-06-29 10:36:00|144.82|143.32|144.8|143.3|144.87|143.37|144.77|143.27|24
1624962970000|2021-06-29 10:36:10|144.81|143.31|144.8|143.3|144.86|143.36|144.78|143.28|29
1624962980000|2021-06-29 10:36:20|144.83|143.33|144.79|143.29|144.85|143.35|144.74|143.24|24
1624962990000|2021-06-29 10:36:30|144.8|143.3|144.86|143.36|144.86|143.36|144.79|143.29|24
1624963000000|2021-06-29 10:36:40|144.87|143.37|144.89|143.39|144.95|143.45|144.86|143.36|16
1624963010000|2021-06-29 10:36:50|144.88|143.38|144.82|143.32|144.89|143.39|144.82|143.32|24
1624963020000|2021-06-29 10:37:00|144.81|143.31|144.84|143.34|144.89|143.39|144.79|143.29|21
1624963030000|2021-06-29 10:37:10|144.83|143.33|144.87|143.37|144.93|143.43|144.81|143.31|22
1624963040000|2021-06-29 10:37:20|144.89|143.39|145|143.5|145.08|143.58|144.88|143.38|24
1624963050000|2021-06-29 10:37:30|144.99|143.49|144.87|143.37|144.99|143.49|144.83|143.33|22
1624963060000|2021-06-29 10:37:40|144.85|143.35|144.86|143.36|144.9|143.4|144.81|143.31|22
1624963070000|2021-06-29 10:37:50|144.83|143.33|144.8|143.3|144.86|143.36|144.78|143.28|21
1624963080000|2021-06-29 10:38:00|144.79|143.29|144.8|143.3|144.83|143.33|144.76|143.26|25
1624963090000|2021-06-29 10:38:10|144.81|143.31|144.89|143.39|144.9|143.4|144.78|143.28|20
1624963100000|2021-06-29 10:38:20|144.9|143.4|144.93|143.43|144.94|143.44|144.89|143.39|11
1624963110000|2021-06-29 10:38:30|144.94|143.44|144.87|143.37|144.98|143.48|144.87|143.37|11
1624963120000|2021-06-29 10:38:40|144.85|143.35|144.91|143.41|144.92|143.42|144.84|143.34|20
1624963130000|2021-06-29 10:38:50|144.9|143.4|144.9|143.4|144.91|143.41|144.84|143.34|14
1624963140000|2021-06-29 10:39:00|144.91|143.41|144.94|143.44|144.95|143.45|144.91|143.41|14
1624963150000|2021-06-29 10:39:10|144.95|143.45|144.87|143.37|144.95|143.45|144.83|143.33|20
1624963160000|2021-06-29 10:39:20|144.88|143.38|144.81|143.31|144.89|143.39|144.77|143.27|26
1624963170000|2021-06-29 10:39:30|144.82|143.32|144.88|143.38|144.88|143.38|144.82|143.32|15
1624963180000|2021-06-29 10:39:40|144.87|143.37|144.92|143.42|144.94|143.44|144.86|143.36|16
1624963190000|2021-06-29 10:39:50|144.89|143.39|144.98|143.48|144.99|143.49|144.88|143.38|18
1624963200000|2021-06-29 10:40:00|144.99|143.49|144.97|143.47|145.04|143.54|144.97|143.47|13
1624963210000|2021-06-29 10:40:10|144.98|143.48|144.9|143.4|145|143.5|144.9|143.4|27
1624963220000|2021-06-29 10:40:20|144.92|143.42|144.91|143.41|144.94|143.44|144.89|143.39|21
1624963230000|2021-06-29 10:40:30|144.92|143.42|144.88|143.38|144.94|143.44|144.88|143.38|12
1624963240000|2021-06-29 10:40:40|144.87|143.37|144.82|143.32|144.87|143.37|144.8|143.3|24
1624963250000|2021-06-29 10:40:50|144.83|143.33|144.83|143.33|144.85|143.35|144.78|143.28|16
1624963260000|2021-06-29 10:41:00|144.84|143.34|144.86|143.36|144.87|143.37|144.8|143.3|23
1624963270000|2021-06-29 10:41:10|144.85|143.35|144.93|143.43|144.96|143.46|144.85|143.35|17
1624963280000|2021-06-29 10:41:20|144.95|143.45|144.96|143.46|144.97|143.47|144.94|143.44|12
1624963290000|2021-06-29 10:41:30|144.97|143.47|144.89|143.39|144.98|143.48|144.87|143.37|14
1624963300000|2021-06-29 10:41:40|144.9|143.4|144.86|143.36|144.9|143.4|144.84|143.34|20
1624963310000|2021-06-29 10:41:50|144.88|143.38|144.93|143.43|144.93|143.43|144.85|143.35|9
1624963320000|2021-06-29 10:42:00|144.92|143.42|145.03|143.53|145.04|143.54|144.92|143.42|15
1624963330000|2021-06-29 10:42:10|145.04|143.54|145.04|143.54|145.07|143.57|145|143.5|21
1624963340000|2021-06-29 10:42:20|145.05|143.55|145.03|143.53|145.08|143.58|145.01|143.51|21
1624963350000|2021-06-29 10:42:30|145.04|143.54|145.03|143.53|145.06|143.56|145.02|143.52|14
1624963360000|2021-06-29 10:42:40|145.06|143.56|145.45|143.95|145.45|143.95|145.03|143.53|21
1624963370000|2021-06-29 10:42:50|145.46|143.96|145.73|144.23|145.75|144.25|145.46|143.96|22
1624963380000|2021-06-29 10:43:00|145.76|144.26|145.9|144.4|145.93|144.43|145.76|144.26|22
1624963390000|2021-06-29 10:43:10|145.91|144.41|145.87|144.37|145.92|144.42|145.81|144.31|18
1624963400000|2021-06-29 10:43:20|145.86|144.36|145.87|144.37|145.94|144.44|145.86|144.36|18
1624963410000|2021-06-29 10:43:30|145.89|144.39|146.06|144.56|146.06|144.56|145.89|144.39|17
1624963420000|2021-06-29 10:43:40|146.07|144.57|145.97|144.47|146.09|144.59|145.97|144.47|16
1624963430000|2021-06-29 10:43:50|145.98|144.48|145.91|144.41|145.99|144.49|145.88|144.38|18
1624963440000|2021-06-29 10:44:00|145.92|144.42|146.18|144.68|146.19|144.69|145.92|144.42|20
1624963450000|2021-06-29 10:44:10|146.19|144.69|146.08|144.58|146.24|144.74|146.07|144.57|21
1624963460000|2021-06-29 10:44:20|146.07|144.57|146.14|144.64|146.19|144.69|146.05|144.55|20
1624963470000|2021-06-29 10:44:30|146.13|144.63|146.16|144.66|146.16|144.66|146.11|144.61|17
1624963480000|2021-06-29 10:44:40|146.15|144.65|145.89|144.39|146.18|144.68|145.89|144.39|21
1624963490000|2021-06-29 10:44:50|145.87|144.37|145.6|144.1|145.87|144.37|145.6|144.1|24
1624963500000|2021-06-29 10:45:00|145.67|144.17|145.85|144.35|145.85|144.35|145.53|144.03|24
1624963510000|2021-06-29 10:45:10|145.86|144.36|145.74|144.24|145.92|144.42|145.71|144.21|22
1624963520000|2021-06-29 10:45:20|145.75|144.25|145.71|144.21|145.76|144.26|145.69|144.19|11
1624963530000|2021-06-29 10:45:30|145.72|144.22|145.81|144.31|145.82|144.32|145.71|144.21|16
1624963540000|2021-06-29 10:45:40|145.8|144.3|145.87|144.37|145.89|144.39|145.79|144.29|18
1624963550000|2021-06-29 10:45:50|145.88|144.38|145.87|144.37|145.9|144.4|145.86|144.36|20
1624963560000|2021-06-29 10:46:00|145.88|144.38|145.66|144.16|145.89|144.39|145.66|144.16|16
1624963570000|2021-06-29 10:46:10|145.65|144.15|145.6|144.1|145.65|144.15|145.52|144.02|27
1624963580000|2021-06-29 10:46:20|145.61|144.11|145.69|144.19|145.71|144.21|145.56|144.06|29
1624963590000|2021-06-29 10:46:30|145.68|144.18|145.63|144.13|145.7|144.2|145.63|144.13|25
1624963600000|2021-06-29 10:46:40|145.6|144.1|145.51|144.01|145.62|144.12|145.48|143.98|20
1624963610000|2021-06-29 10:46:50|145.48|143.98|145.34|143.84|145.48|143.98|145.33|143.83|23
1624963620000|2021-06-29 10:47:00|145.33|143.83|145.39|143.89|145.47|143.97|145.29|143.79|28
1624963630000|2021-06-29 10:47:10|145.36|143.86|145.28|143.78|145.37|143.87|145.28|143.78|15
1624963640000|2021-06-29 10:47:20|145.27|143.77|145.36|143.86|145.36|143.86|145.21|143.71|17
1624963650000|2021-06-29 10:47:30|145.33|143.83|145.34|143.84|145.34|143.84|145.31|143.81|16
1624963660000|2021-06-29 10:47:40|145.37|143.87|145.21|143.71|145.4|143.9|145.19|143.69|26
1624963670000|2021-06-29 10:47:50|145.26|143.76|145.31|143.81|145.31|143.81|145.22|143.72|19
1624963680000|2021-06-29 10:48:00|145.33|143.83|145.28|143.78|145.34|143.84|145.27|143.77|21
1624963690000|2021-06-29 10:48:10|145.29|143.79|145.26|143.76|145.29|143.79|145.26|143.76|16
1624963700000|2021-06-29 10:48:20|145.27|143.77|145.23|143.73|145.27|143.77|145.23|143.73|11
1624963710000|2021-06-29 10:48:30|145.25|143.75|145.26|143.76|145.28|143.78|145.25|143.75|15
1624963720000|2021-06-29 10:48:40|145.25|143.75|145.26|143.76|145.27|143.77|145.25|143.75|10
1624963730000|2021-06-29 10:48:50|145.29|143.79|145.3|143.8|145.3|143.8|145.27|143.77|7
1624963740000|2021-06-29 10:49:00|145.29|143.79|145.36|143.86|145.36|143.86|145.28|143.78|10
1624963750000|2021-06-29 10:49:10|145.35|143.85|145.4|143.9|145.43|143.93|145.35|143.85|6
1624963760000|2021-06-29 10:49:20|145.39|143.89|145.36|143.86|145.4|143.9|145.34|143.84|9
1624963770000|2021-06-29 10:49:30|145.37|143.87|145.22|143.72|145.37|143.87|145.22|143.72|20
1624963780000|2021-06-29 10:49:40|145.25|143.75|145.3|143.8|145.3|143.8|145.24|143.74|13
1624963790000|2021-06-29 10:49:50|145.32|143.82|145.31|143.81|145.32|143.82|145.3|143.8|12
1624963800000|2021-06-29 10:50:00|145.3|143.8|145.27|143.77|145.31|143.81|145.23|143.73|13
1624963810000|2021-06-29 10:50:10|145.28|143.78|145.32|143.82|145.35|143.85|145.27|143.77|14
1624963820000|2021-06-29 10:50:20|145.33|143.83|145.36|143.86|145.37|143.87|145.32|143.82|12
1624963830000|2021-06-29 10:50:30|145.35|143.85|145.37|143.87|145.37|143.87|145.34|143.84|5
1624963840000|2021-06-29 10:50:40|145.38|143.88|145.35|143.85|145.38|143.88|145.35|143.85|13
1624963850000|2021-06-29 10:50:50|145.34|143.84|145.36|143.86|145.38|143.88|145.34|143.84|20
1624963860000|2021-06-29 10:51:00|145.35|143.85|145.35|143.85|145.36|143.86|145.35|143.85|7
1624963870000|2021-06-29 10:51:10|145.36|143.86|145.39|143.89|145.39|143.89|145.35|143.85|8
1624963880000|2021-06-29 10:51:20|145.38|143.88|145.38|143.88|145.4|143.9|145.36|143.86|17
1624963890000|2021-06-29 10:51:30|145.39|143.89|145.4|143.9|145.46|143.96|145.39|143.89|15
1624963900000|2021-06-29 10:51:40|145.39|143.89|145.44|143.94|145.45|143.95|145.39|143.89|19
1624963910000|2021-06-29 10:51:50|145.41|143.91|145.41|143.91|145.44|143.94|145.39|143.89|17
1624963920000|2021-06-29 10:52:00|145.42|143.92|145.47|143.97|145.47|143.97|145.38|143.88|10
1624963930000|2021-06-29 10:52:10|145.46|143.96|145.5|144|145.5|144|145.46|143.96|17
1624963940000|2021-06-29 10:52:20|145.48|143.98|145.58|144.08|145.58|144.08|145.48|143.98|13
1624963950000|2021-06-29 10:52:30|145.59|144.09|145.62|144.12|145.62|144.12|145.56|144.06|9
1624963960000|2021-06-29 10:52:40|145.61|144.11|145.53|144.03|145.62|144.12|145.51|144.01|17
1624963970000|2021-06-29 10:52:50|145.51|144.01|145.59|144.09|145.59|144.09|145.47|143.97|20
1624963980000|2021-06-29 10:53:00|145.57|144.07|145.59|144.09|145.6|144.1|145.56|144.06|12
1624963990000|2021-06-29 10:53:10|145.6|144.1|145.62|144.12|145.63|144.13|145.59|144.09|5
1624964000000|2021-06-29 10:53:20|145.63|144.13|145.63|144.13|145.64|144.14|145.58|144.08|13
1624964010000|2021-06-29 10:53:30|145.64|144.14|145.6|144.1|145.65|144.15|145.6|144.1|13
1624964020000|2021-06-29 10:53:40|145.57|144.07|145.48|143.98|145.57|144.07|145.48|143.98|12
1624964030000|2021-06-29 10:53:50|145.49|143.99|145.6|144.1|145.62|144.12|145.48|143.98|16
1624964040000|2021-06-29 10:54:00|145.59|144.09|145.57|144.07|145.59|144.09|145.53|144.03|13
1624964050000|2021-06-29 10:54:10|145.56|144.06|145.58|144.08|145.59|144.09|145.54|144.04|16
1624964060000|2021-06-29 10:54:20|145.59|144.09|145.59|144.09|145.59|144.09|145.55|144.05|15
1624964070000|2021-06-29 10:54:30|145.58|144.08|145.58|144.08|145.59|144.09|145.58|144.08|3
1624964080000|2021-06-29 10:54:40|145.59|144.09|145.59|144.09|145.64|144.14|145.58|144.08|15
1624964090000|2021-06-29 10:54:50|145.6|144.1|145.56|144.06|145.61|144.11|145.56|144.06|13
1624964100000|2021-06-29 10:55:00|145.55|144.05|145.63|144.13|145.65|144.15|145.55|144.05|8
1624964110000|2021-06-29 10:55:10|145.64|144.14|145.67|144.17|145.68|144.18|145.62|144.12|8
1624964120000|2021-06-29 10:55:20|145.68|144.18|145.72|144.22|145.72|144.22|145.66|144.16|13
1624964130000|2021-06-29 10:55:30|145.74|144.24|145.72|144.22|145.74|144.24|145.72|144.22|5
1624964140000|2021-06-29 10:55:40|145.73|144.23|145.69|144.19|145.74|144.24|145.69|144.19|15
1624964150000|2021-06-29 10:55:50|145.7|144.2|145.7|144.2|145.75|144.25|145.69|144.19|16
1624964160000|2021-06-29 10:56:00|145.69|144.19|145.68|144.18|145.71|144.21|145.67|144.17|13
1624964170000|2021-06-29 10:56:10|145.69|144.19|145.67|144.17|145.69|144.19|145.65|144.15|7
1624964180000|2021-06-29 10:56:20|145.65|144.15|145.66|144.16|145.66|144.16|145.65|144.15|2
1624964190000|2021-06-29 10:56:30|145.67|144.17|145.68|144.18|145.7|144.2|145.67|144.17|3
1624964200000|2021-06-29 10:56:40|145.67|144.17|145.68|144.18|145.69|144.19|145.67|144.17|4
1624964210000|2021-06-29 10:56:50|145.67|144.17|145.75|144.25|145.76|144.26|145.67|144.17|6
1624964220000|2021-06-29 10:57:00|145.76|144.26|145.74|144.24|145.76|144.26|145.71|144.21|14
1624964230000|2021-06-29 10:57:10|145.75|144.25|145.74|144.24|145.76|144.26|145.72|144.22|12
1624964240000|2021-06-29 10:57:20|145.71|144.21|145.77|144.27|145.77|144.27|145.71|144.21|9
1624964250000|2021-06-29 10:57:30|145.78|144.28|145.77|144.27|145.78|144.28|145.75|144.25|8
1624964260000|2021-06-29 10:57:40|145.76|144.26|145.86|144.36|145.9|144.4|145.76|144.26|18
1624964270000|2021-06-29 10:57:50|145.87|144.37|145.95|144.45|145.97|144.47|145.83|144.33|19
1624964280000|2021-06-29 10:58:00|145.93|144.43|145.96|144.46|145.97|144.47|145.93|144.43|16
1624964290000|2021-06-29 10:58:10|145.95|144.45|145.98|144.48|145.98|144.48|145.95|144.45|8
1624964300000|2021-06-29 10:58:20|145.96|144.46|145.98|144.48|146.02|144.52|145.94|144.44|13
1624964310000|2021-06-29 10:58:30|145.99|144.49|146|144.5|146.02|144.52|145.99|144.49|9
1624964320000|2021-06-29 10:58:40|146.01|144.51|146.01|144.51|146.01|144.51|146|144.5|5
1624964330000|2021-06-29 10:58:50|146|144.5|146.02|144.52|146.02|144.52|146|144.5|3
1624964340000|2021-06-29 10:59:00|146.01|144.51|146.04|144.54|146.04|144.54|145.98|144.48|13
1624964350000|2021-06-29 10:59:10|146.02|144.52|146.04|144.54|146.07|144.57|146.01|144.51|19
1624964360000|2021-06-29 10:59:20|146.05|144.55|146.05|144.55|146.07|144.57|146.03|144.53|18
1624964370000|2021-06-29 10:59:30|146.01|144.51|145.94|144.44|146.01|144.51|145.9|144.4|18
1624964380000|2021-06-29 10:59:40|145.91|144.41|145.86|144.36|145.92|144.42|145.86|144.36|13
1624964390000|2021-06-29 10:59:50|145.87|144.37|145.89|144.39|145.91|144.41|145.82|144.32|21
1624964400000|2021-06-29 11:00:00|145.9|144.4|145.91|144.41|145.95|144.45|145.89|144.39|14
1624964410000|2021-06-29 11:00:10|145.9|144.4|145.9|144.4|145.9|144.4|145.88|144.38|12
1624964420000|2021-06-29 11:00:20|145.91|144.41|145.9|144.4|145.92|144.42|145.9|144.4|10
1624964430000|2021-06-29 11:00:30|145.86|144.36|145.88|144.38|145.9|144.4|145.84|144.34|17
1624964440000|2021-06-29 11:00:40|145.89|144.39|145.88|144.38|145.9|144.4|145.87|144.37|13
1624964450000|2021-06-29 11:00:50|145.89|144.39|145.75|144.25|145.89|144.39|145.75|144.25|16
1624964460000|2021-06-29 11:01:00|145.76|144.26|145.75|144.25|145.77|144.27|145.72|144.22|12
1624964470000|2021-06-29 11:01:10|145.74|144.24|145.88|144.38|145.89|144.39|145.72|144.22|21
1624964480000|2021-06-29 11:01:20|145.87|144.37|145.95|144.45|145.95|144.45|145.87|144.37|9
1624964490000|2021-06-29 11:01:30|145.92|144.42|145.9|144.4|145.95|144.45|145.9|144.4|7
1624964500000|2021-06-29 11:01:40|145.91|144.41|145.94|144.44|145.98|144.48|145.89|144.39|7
1624964510000|2021-06-29 11:01:50|145.96|144.46|145.95|144.45|145.96|144.46|145.94|144.44|6
1624964520000|2021-06-29 11:02:00|145.98|144.48|145.98|144.48|145.98|144.48|145.95|144.45|5
1624964530000|2021-06-29 11:02:10|145.99|144.49|145.95|144.45|145.99|144.49|145.94|144.44|13
1624964540000|2021-06-29 11:02:20|145.92|144.42|145.93|144.43|145.94|144.44|145.92|144.42|4
1624964550000|2021-06-29 11:02:30|145.92|144.42|145.91|144.41|145.94|144.44|145.91|144.41|8
1624964560000|2021-06-29 11:02:40|145.9|144.4|145.91|144.41|145.91|144.41|145.85|144.35|18
1624964570000|2021-06-29 11:02:50|145.9|144.4|145.89|144.39|145.9|144.4|145.84|144.34|10
1624964580000|2021-06-29 11:03:00|145.93|144.43|145.87|144.37|145.93|144.43|145.84|144.34|15
1624964590000|2021-06-29 11:03:10|145.86|144.36|145.85|144.35|145.87|144.37|145.84|144.34|9
1624964600000|2021-06-29 11:03:20|145.86|144.36|145.85|144.35|145.86|144.36|145.84|144.34|12
1624964610000|2021-06-29 11:03:30|145.86|144.36|145.77|144.27|145.86|144.36|145.76|144.26|18
1624964620000|2021-06-29 11:03:40|145.79|144.29|145.86|144.36|145.86|144.36|145.77|144.27|11
1624964630000|2021-06-29 11:03:50|145.87|144.37|145.88|144.38|145.89|144.39|145.86|144.36|15
1624964640000|2021-06-29 11:04:00|145.91|144.41|145.99|144.49|146.01|144.51|145.9|144.4|18
1624964650000|2021-06-29 11:04:10|146.03|144.53|146.02|144.52|146.07|144.57|146|144.5|20
1624964660000|2021-06-29 11:04:20|146.08|144.58|146.08|144.58|146.09|144.59|146.03|144.53|13
1624964670000|2021-06-29 11:04:30|146.09|144.59|146.18|144.68|146.18|144.68|146.09|144.59|12
1624964680000|2021-06-29 11:04:40|146.17|144.67|146.22|144.72|146.24|144.74|146.15|144.65|14
1624964690000|2021-06-29 11:04:50|146.23|144.73|146.26|144.76|146.27|144.77|146.22|144.72|7
1624964700000|2021-06-29 11:05:00|146.28|144.78|146.27|144.77|146.28|144.78|146.27|144.77|2
1624964710000|2021-06-29 11:05:10|146.28|144.78|146.26|144.76|146.28|144.78|146.25|144.75|16
1624964720000|2021-06-29 11:05:20|146.27|144.77|146.35|144.85|146.36|144.86|146.25|144.75|13
1624964730000|2021-06-29 11:05:30|146.34|144.84|146.25|144.75|146.35|144.85|146.25|144.75|7
1624964740000|2021-06-29 11:05:40|146.27|144.77|146.52|145.02|146.52|145.02|146.24|144.74|24
1624964750000|2021-06-29 11:05:50|146.53|145.03|146.57|145.07|146.64|145.14|146.5|145|24
1624964760000|2021-06-29 11:06:00|146.56|145.06|146.62|145.12|146.62|145.12|146.56|145.06|13
1624964770000|2021-06-29 11:06:10|146.63|145.13|146.65|145.15|146.66|145.16|146.63|145.13|11
1624964780000|2021-06-29 11:06:20|146.64|145.14|146.6|145.1|146.66|145.16|146.56|145.06|18
1624964790000|2021-06-29 11:06:30|146.58|145.08|146.56|145.06|146.61|145.11|146.56|145.06|17
1624964800000|2021-06-29 11:06:40|146.55|145.05|146.53|145.03|146.58|145.08|146.5|145|23
1624964810000|2021-06-29 11:06:50|146.52|145.02|146.57|145.07|146.58|145.08|146.51|145.01|16
1624964820000|2021-06-29 11:07:00|146.56|145.06|146.64|145.14|146.64|145.14|146.56|145.06|16
1624964830000|2021-06-29 11:07:10|146.61|145.11|146.5|145|146.61|145.11|146.5|145|19
1624964840000|2021-06-29 11:07:20|146.51|145.01|146.54|145.04|146.54|145.04|146.49|144.99|16
1624964850000|2021-06-29 11:07:30|146.55|145.05|146.49|144.99|146.58|145.08|146.49|144.99|19
1624964860000|2021-06-29 11:07:40|146.5|145|146.56|145.06|146.57|145.07|146.44|144.94|22
1624964870000|2021-06-29 11:07:50|146.55|145.05|146.67|145.17|146.68|145.18|146.54|145.04|17
1624964880000|2021-06-29 11:08:00|146.66|145.16|146.62|145.12|146.7|145.2|146.62|145.12|10
1624964890000|2021-06-29 11:08:10|146.65|145.15|146.57|145.07|146.67|145.17|146.54|145.04|25
1624964900000|2021-06-29 11:08:20|146.56|145.06|146.51|145.01|146.56|145.06|146.49|144.99|18
1624964910000|2021-06-29 11:08:30|146.49|144.99|146.47|144.97|146.5|145|146.42|144.92|16
1624964920000|2021-06-29 11:08:40|146.46|144.96|146.43|144.93|146.47|144.97|146.42|144.92|18
1624964930000|2021-06-29 11:08:50|146.46|144.96|146.51|145.01|146.51|145.01|146.46|144.96|11
1624964940000|2021-06-29 11:09:00|146.5|145|146.51|145.01|146.51|145.01|146.45|144.95|11
1624964950000|2021-06-29 11:09:10|146.5|145|146.4|144.9|146.5|145|146.4|144.9|14
1624964960000|2021-06-29 11:09:20|146.41|144.91|146.4|144.9|146.41|144.91|146.39|144.89|4
1624964970000|2021-06-29 11:09:30|146.41|144.91|146.44|144.94|146.44|144.94|146.4|144.9|11
1624964980000|2021-06-29 11:09:40|146.43|144.93|146.42|144.92|146.44|144.94|146.42|144.92|4
1624964990000|2021-06-29 11:09:50|146.41|144.91|146.32|144.82|146.41|144.91|146.26|144.76|17
1624965000000|2021-06-29 11:10:00|146.31|144.81|146.21|144.71|146.35|144.85|146.19|144.69|23
1624965010000|2021-06-29 11:10:10|146.19|144.69|146.08|144.58|146.22|144.72|146.08|144.58|22
1624965020000|2021-06-29 11:10:20|146.1|144.6|146.29|144.79|146.3|144.8|146.09|144.59|18
1624965030000|2021-06-29 11:10:30|146.3|144.8|146.32|144.82|146.38|144.88|146.29|144.79|19
1624965040000|2021-06-29 11:10:40|146.29|144.79|146.26|144.76|146.31|144.81|146.26|144.76|12
1624965050000|2021-06-29 11:10:50|146.27|144.77|146.2|144.7|146.27|144.77|146.18|144.68|16
1624965060000|2021-06-29 11:11:00|146.22|144.72|146.25|144.75|146.27|144.77|146.22|144.72|18
1624965070000|2021-06-29 11:11:10|146.27|144.77|146.15|144.65|146.27|144.77|146.15|144.65|23
1624965080000|2021-06-29 11:11:20|146.16|144.66|146.17|144.67|146.18|144.68|146.16|144.66|14
1624965090000|2021-06-29 11:11:30|146.18|144.68|146.14|144.64|146.18|144.68|146.14|144.64|14
1624965100000|2021-06-29 11:11:40|146.15|144.65|146.22|144.72|146.24|144.74|146.15|144.65|15
1624965110000|2021-06-29 11:11:50|146.2|144.7|146.17|144.67|146.23|144.73|146.15|144.65|15
1624965120000|2021-06-29 11:12:00|146.16|144.66|146.18|144.68|146.19|144.69|146.16|144.66|14
1624965130000|2021-06-29 11:12:10|146.17|144.67|146.2|144.7|146.2|144.7|146.17|144.67|11
1624965140000|2021-06-29 11:12:20|146.19|144.69|146.18|144.68|146.2|144.7|146.17|144.67|11
1624965150000|2021-06-29 11:12:30|146.19|144.69|146.25|144.75|146.25|144.75|146.18|144.68|10
1624965160000|2021-06-29 11:12:40|146.28|144.78|146.22|144.72|146.29|144.79|146.2|144.7|16
1624965170000|2021-06-29 11:12:50|146.2|144.7|146.32|144.82|146.33|144.83|146.2|144.7|20
1624965180000|2021-06-29 11:13:00|146.31|144.81|146.31|144.81|146.32|144.82|146.3|144.8|5
1624965190000|2021-06-29 11:13:10|146.3|144.8|146.31|144.81|146.31|144.81|146.3|144.8|2
1624965200000|2021-06-29 11:13:20|146.33|144.83|146.32|144.82|146.34|144.84|146.25|144.75|18
1624965210000|2021-06-29 11:13:30|146.31|144.81|146.31|144.81|146.35|144.85|146.28|144.78|11
1624965220000|2021-06-29 11:13:40|146.3|144.8|146.29|144.79|146.32|144.82|146.28|144.78|12
1624965230000|2021-06-29 11:13:50|146.3|144.8|146.27|144.77|146.31|144.81|146.27|144.77|8
1624965240000|2021-06-29 11:14:00|146.28|144.78|146.32|144.82|146.33|144.83|146.26|144.76|10
1624965250000|2021-06-29 11:14:10|146.31|144.81|146.32|144.82|146.33|144.83|146.31|144.81|4
1624965260000|2021-06-29 11:14:20|146.31|144.81|146.27|144.77|146.33|144.83|146.25|144.75|23
1624965270000|2021-06-29 11:14:30|146.26|144.76|146.22|144.72|146.26|144.76|146.22|144.72|10
1624965280000|2021-06-29 11:14:40|146.24|144.74|146.23|144.73|146.24|144.74|146.22|144.72|7
1624965290000|2021-06-29 11:14:50|146.22|144.72|146.23|144.73|146.24|144.74|146.22|144.72|8
1624965300000|2021-06-29 11:15:00|146.21|144.71|146.2|144.7|146.21|144.71|146.2|144.7|4
1624965310000|2021-06-29 11:15:10|146.21|144.71|146.17|144.67|146.21|144.71|146.17|144.67|10
1624965320000|2021-06-29 11:15:20|146.18|144.68|146.16|144.66|146.18|144.68|146.15|144.65|13
1624965330000|2021-06-29 11:15:30|146.15|144.65|146.17|144.67|146.18|144.68|146.14|144.64|18
1624965340000|2021-06-29 11:15:40|146.18|144.68|146|144.5|146.2|144.7|145.99|144.49|23
1624965350000|2021-06-29 11:15:50|145.99|144.49|146.04|144.54|146.04|144.54|145.99|144.49|19
1624965360000|2021-06-29 11:16:00|146.05|144.55|145.97|144.47|146.05|144.55|145.95|144.45|27
1624965370000|2021-06-29 11:16:10|145.96|144.46|145.94|144.44|145.99|144.49|145.93|144.43|19
1624965380000|2021-06-29 11:16:20|145.93|144.43|145.88|144.38|145.96|144.46|145.88|144.38|18
1624965390000|2021-06-29 11:16:30|145.9|144.4|145.89|144.39|145.91|144.41|145.88|144.38|12
1624965400000|2021-06-29 11:16:40|145.88|144.38|145.88|144.38|145.92|144.42|145.86|144.36|20
1624965410000|2021-06-29 11:16:50|145.87|144.37|145.85|144.35|145.89|144.39|145.85|144.35|10
1624965420000|2021-06-29 11:17:00|145.87|144.37|145.82|144.32|145.87|144.37|145.82|144.32|18
1624965430000|2021-06-29 11:17:10|145.81|144.31|145.8|144.3|145.82|144.32|145.79|144.29|10
1624965440000|2021-06-29 11:17:20|145.83|144.33|145.79|144.29|145.83|144.33|145.79|144.29|13
1624965450000|2021-06-29 11:17:30|145.8|144.3|145.86|144.36|145.86|144.36|145.8|144.3|4
1624965460000|2021-06-29 11:17:40|145.87|144.37|145.86|144.36|145.87|144.37|145.86|144.36|8
1624965470000|2021-06-29 11:17:50|145.87|144.37|145.85|144.35|145.87|144.37|145.84|144.34|4
1624965480000|2021-06-29 11:18:00|145.84|144.34|145.79|144.29|145.86|144.36|145.79|144.29|13
1624965490000|2021-06-29 11:18:10|145.78|144.28|145.75|144.25|145.79|144.29|145.73|144.23|13
1624965500000|2021-06-29 11:18:20|145.77|144.27|145.72|144.22|145.77|144.27|145.71|144.21|9
1624965510000|2021-06-29 11:18:30|145.73|144.23|145.69|144.19|145.73|144.23|145.69|144.19|16
1624965520000|2021-06-29 11:18:40|145.7|144.2|145.72|144.22|145.73|144.23|145.7|144.2|10
1624965530000|2021-06-29 11:18:50|145.71|144.21|145.73|144.23|145.73|144.23|145.7|144.2|16
1624965540000|2021-06-29 11:19:00|145.72|144.22|145.7|144.2|145.72|144.22|145.7|144.2|4
1624965550000|2021-06-29 11:19:10|145.68|144.18|145.68|144.18|145.69|144.19|145.66|144.16|15
1624965560000|2021-06-29 11:19:20|145.69|144.19|145.66|144.16|145.69|144.19|145.66|144.16|9
1624965570000|2021-06-29 11:19:30|145.65|144.15|145.67|144.17|145.67|144.17|145.64|144.14|14
1624965580000|2021-06-29 11:19:40|145.66|144.16|145.64|144.14|145.66|144.16|145.64|144.14|3
1624965590000|2021-06-29 11:19:50|145.58|144.08|145.56|144.06|145.62|144.12|145.55|144.05|20
1624965600000|2021-06-29 11:20:00|145.57|144.07|145.56|144.06|145.59|144.09|145.54|144.04|16
1624965610000|2021-06-29 11:20:10|145.55|144.05|145.52|144.02|145.55|144.05|145.49|143.99|19
1624965620000|2021-06-29 11:20:20|145.51|144.01|145.52|144.02|145.53|144.03|145.51|144.01|12
1624965630000|2021-06-29 11:20:30|145.5|144|145.52|144.02|145.53|144.03|145.5|144|14
1624965640000|2021-06-29 11:20:40|145.5|144|145.52|144.02|145.54|144.04|145.5|144|11
1624965650000|2021-06-29 11:20:50|145.54|144.04|145.55|144.05|145.66|144.16|145.54|144.04|24
1624965660000|2021-06-29 11:21:00|145.54|144.04|145.46|143.96|145.55|144.05|145.46|143.96|11
1624965670000|2021-06-29 11:21:10|145.45|143.95|145.44|143.94|145.49|143.99|145.44|143.94|16
1624965680000|2021-06-29 11:21:20|145.45|143.95|145.47|143.97|145.49|143.99|145.44|143.94|15
1624965690000|2021-06-29 11:21:30|145.49|143.99|145.52|144.02|145.52|144.02|145.49|143.99|9
1624965700000|2021-06-29 11:21:40|145.51|144.01|145.52|144.02|145.53|144.03|145.49|143.99|13
1624965710000|2021-06-29 11:21:50|145.49|143.99|145.51|144.01|145.53|144.03|145.44|143.94|16
1624965720000|2021-06-29 11:22:00|145.5|144|145.52|144.02|145.55|144.05|145.49|143.99|17
1624965730000|2021-06-29 11:22:10|145.53|144.03|145.52|144.02|145.53|144.03|145.52|144.02|2
1624965740000|2021-06-29 11:22:20|145.53|144.03|145.53|144.03|145.54|144.04|145.52|144.02|8
1624965750000|2021-06-29 11:22:30|145.54|144.04|145.55|144.05|145.55|144.05|145.52|144.02|10
1624965760000|2021-06-29 11:22:40|145.54|144.04|145.53|144.03|145.55|144.05|145.53|144.03|12
1624965770000|2021-06-29 11:22:50|145.54|144.04|145.5|144|145.54|144.04|145.5|144|13
1624965780000|2021-06-29 11:23:00|145.51|144.01|145.51|144.01|145.54|144.04|145.49|143.99|10
1624965790000|2021-06-29 11:23:10|145.5|144|145.51|144.01|145.52|144.02|145.49|143.99|10
1624965800000|2021-06-29 11:23:20|145.52|144.02|145.5|144|145.53|144.03|145.5|144|7
1624965810000|2021-06-29 11:23:30|145.51|144.01|145.5|144|145.52|144.02|145.5|144|8
1624965820000|2021-06-29 11:23:40|145.48|143.98|145.45|143.95|145.49|143.99|145.45|143.95|12
1624965830000|2021-06-29 11:23:50|145.46|143.96|145.42|143.92|145.46|143.96|145.39|143.89|14
1624965840000|2021-06-29 11:24:00|145.41|143.91|145.41|143.91|145.42|143.92|145.41|143.91|11
1624965850000|2021-06-29 11:24:10|145.42|143.92|145.39|143.89|145.42|143.92|145.36|143.86|14
1624965860000|2021-06-29 11:24:20|145.37|143.87|145.34|143.84|145.37|143.87|145.33|143.83|10
1624965870000|2021-06-29 11:24:30|145.35|143.85|145.35|143.85|145.35|143.85|145.33|143.83|12
1624965880000|2021-06-29 11:24:40|145.34|143.84|145.38|143.88|145.39|143.89|145.33|143.83|14
1624965890000|2021-06-29 11:24:50|145.39|143.89|145.38|143.88|145.39|143.89|145.33|143.83|20
1624965900000|2021-06-29 11:25:00|145.37|143.87|145.32|143.82|145.37|143.87|145.32|143.82|15
1624965910000|2021-06-29 11:25:10|145.31|143.81|145.29|143.79|145.33|143.83|145.29|143.79|14
1624965920000|2021-06-29 11:25:20|145.3|143.8|145.25|143.75|145.31|143.81|145.25|143.75|15
1624965930000|2021-06-29 11:25:30|145.24|143.74|145.19|143.69|145.24|143.74|145.18|143.68|9
1624965940000|2021-06-29 11:25:40|145.18|143.68|145.19|143.69|145.2|143.7|145.18|143.68|4
1624965950000|2021-06-29 11:25:50|145.18|143.68|145.27|143.77|145.28|143.78|145.18|143.68|11
1624965960000|2021-06-29 11:26:00|145.28|143.78|145.28|143.78|145.28|143.78|145.28|143.78|1
1624965970000|2021-06-29 11:26:10|145.32|143.82|145.35|143.85|145.36|143.86|145.32|143.82|11
1624965980000|2021-06-29 11:26:20|145.36|143.86|145.36|143.86|145.38|143.88|145.34|143.84|11
1624965990000|2021-06-29 11:26:30|145.38|143.88|145.28|143.78|145.38|143.88|145.28|143.78|15
1624966000000|2021-06-29 11:26:40|145.29|143.79|145.27|143.77|145.33|143.83|145.26|143.76|12
1624966010000|2021-06-29 11:26:50|145.28|143.78|145.3|143.8|145.3|143.8|145.26|143.76|12
1624966020000|2021-06-29 11:27:00|145.29|143.79|145.33|143.83|145.33|143.83|145.27|143.77|14
1624966030000|2021-06-29 11:27:10|145.32|143.82|145.36|143.86|145.36|143.86|145.31|143.81|17
1624966040000|2021-06-29 11:27:20|145.35|143.85|145.43|143.93|145.44|143.94|145.32|143.82|16
1624966050000|2021-06-29 11:27:30|145.42|143.92|145.44|143.94|145.44|143.94|145.35|143.85|15
1624966060000|2021-06-29 11:27:40|145.45|143.95|145.47|143.97|145.48|143.98|145.43|143.93|12
1624966070000|2021-06-29 11:27:50|145.46|143.96|145.44|143.94|145.49|143.99|145.44|143.94|16
1624966080000|2021-06-29 11:28:00|145.43|143.93|145.45|143.95|145.48|143.98|145.43|143.93|11
1624966090000|2021-06-29 11:28:10|145.44|143.94|145.41|143.91|145.44|143.94|145.38|143.88|14
1624966100000|2021-06-29 11:28:20|145.39|143.89|145.44|143.94|145.44|143.94|145.39|143.89|17
1624966110000|2021-06-29 11:28:30|145.45|143.95|145.45|143.95|145.47|143.97|145.44|143.94|15
1624966120000|2021-06-29 11:28:40|145.44|143.94|145.43|143.93|145.44|143.94|145.42|143.92|14
1624966130000|2021-06-29 11:28:50|145.42|143.92|145.38|143.88|145.43|143.93|145.38|143.88|22
1624966140000|2021-06-29 11:29:00|145.36|143.86|145.39|143.89|145.41|143.91|145.36|143.86|16
1624966150000|2021-06-29 11:29:10|145.38|143.88|145.41|143.91|145.43|143.93|145.38|143.88|13
1624966160000|2021-06-29 11:29:20|145.39|143.89|145.4|143.9|145.42|143.92|145.38|143.88|9
1624966170000|2021-06-29 11:29:30|145.42|143.92|145.41|143.91|145.42|143.92|145.41|143.91|2
1624966180000|2021-06-29 11:29:40|145.4|143.9|145.42|143.92|145.42|143.92|145.4|143.9|7
1624966190000|2021-06-29 11:29:50|145.41|143.91|145.41|143.91|145.42|143.92|145.4|143.9|14
1624966200000|2021-06-29 11:30:00|145.43|143.93|145.42|143.92|145.45|143.95|145.42|143.92|7
1624966210000|2021-06-29 11:30:10|145.44|143.94|145.48|143.98|145.51|144.01|145.44|143.94|8
1624966220000|2021-06-29 11:30:20|145.5|144|145.54|144.04|145.54|144.04|145.5|144|4
1624966230000|2021-06-29 11:30:30|145.55|144.05|145.57|144.07|145.57|144.07|145.55|144.05|7
1624966240000|2021-06-29 11:30:40|145.56|144.06|145.56|144.06|145.57|144.07|145.54|144.04|5
1624966250000|2021-06-29 11:30:50|145.57|144.07|145.6|144.1|145.6|144.1|145.57|144.07|14
1624966260000|2021-06-29 11:31:00|145.61|144.11|145.61|144.11|145.62|144.12|145.59|144.09|13
1624966270000|2021-06-29 11:31:10|145.62|144.12|145.69|144.19|145.69|144.19|145.62|144.12|9
1624966280000|2021-06-29 11:31:20|145.7|144.2|145.65|144.15|145.7|144.2|145.63|144.13|8
1624966290000|2021-06-29 11:31:30|145.64|144.14|145.63|144.13|145.67|144.17|145.62|144.12|15
1624966300000|2021-06-29 11:31:40|145.62|144.12|145.67|144.17|145.67|144.17|145.62|144.12|13
1624966310000|2021-06-29 11:31:50|145.66|144.16|145.67|144.17|145.67|144.17|145.66|144.16|6
1624966320000|2021-06-29 11:32:00|145.66|144.16|145.7|144.2|145.71|144.21|145.66|144.16|13
1624966330000|2021-06-29 11:32:10|145.71|144.21|145.76|144.26|145.76|144.26|145.7|144.2|7
1624966340000|2021-06-29 11:32:20|145.77|144.27|145.78|144.28|145.78|144.28|145.73|144.23|11
1624966350000|2021-06-29 11:32:30|145.76|144.26|145.8|144.3|145.82|144.32|145.76|144.26|10
1624966360000|2021-06-29 11:32:40|145.81|144.31|145.82|144.32|145.82|144.32|145.81|144.31|2
1624966370000|2021-06-29 11:32:50|145.83|144.33|145.81|144.31|145.83|144.33|145.8|144.3|11
1624966380000|2021-06-29 11:33:00|145.8|144.3|145.82|144.32|145.83|144.33|145.8|144.3|13
1624966390000|2021-06-29 11:33:10|145.83|144.33|145.86|144.36|145.87|144.37|145.82|144.32|9
1624966400000|2021-06-29 11:33:20|145.87|144.37|145.91|144.41|145.92|144.42|145.85|144.35|18
1624966410000|2021-06-29 11:33:30|145.92|144.42|145.91|144.41|145.93|144.43|145.91|144.41|8
1624966420000|2021-06-29 11:33:40|145.9|144.4|145.89|144.39|145.91|144.41|145.88|144.38|14
1624966430000|2021-06-29 11:33:50|145.9|144.4|145.93|144.43|145.93|144.43|145.89|144.39|14
1624966440000|2021-06-29 11:34:00|145.95|144.45|145.94|144.44|145.95|144.45|145.92|144.42|14
1624966450000|2021-06-29 11:34:10|145.93|144.43|145.95|144.45|145.96|144.46|145.92|144.42|10
1624966460000|2021-06-29 11:34:20|145.94|144.44|146.03|144.53|146.04|144.54|145.92|144.42|13
1624966470000|2021-06-29 11:34:30|146.04|144.54|146.04|144.54|146.06|144.56|146.03|144.53|9
1624966480000|2021-06-29 11:34:40|146.03|144.53|146.03|144.53|146.05|144.55|146.02|144.52|12
1624966490000|2021-06-29 11:34:50|146.05|144.55|146.26|144.76|146.26|144.76|146.05|144.55|16
1624966500000|2021-06-29 11:35:00|146.27|144.77|146.16|144.66|146.28|144.78|146.15|144.65|13
1624966510000|2021-06-29 11:35:10|146.15|144.65|146.18|144.68|146.21|144.71|146.14|144.64|18
1624966520000|2021-06-29 11:35:20|146.17|144.67|146.16|144.66|146.18|144.68|146.13|144.63|8
1624966530000|2021-06-29 11:35:30|146.15|144.65|146.18|144.68|146.19|144.69|146.15|144.65|14
1624966540000|2021-06-29 11:35:40|146.17|144.67|146.17|144.67|146.19|144.69|146.16|144.66|14
1624966550000|2021-06-29 11:35:50|146.14|144.64|146.18|144.68|146.2|144.7|146.14|144.64|17
1624966560000|2021-06-29 11:36:00|146.17|144.67|146.16|144.66|146.19|144.69|146.15|144.65|16
1624966570000|2021-06-29 11:36:10|146.15|144.65|146.19|144.69|146.2|144.7|146.15|144.65|7
1624966580000|2021-06-29 11:36:20|146.2|144.7|146.13|144.63|146.2|144.7|146.13|144.63|10
1624966590000|2021-06-29 11:36:30|146.12|144.62|146.13|144.63|146.14|144.64|146.12|144.62|7
1624966600000|2021-06-29 11:36:40|146.09|144.59|145.99|144.49|146.1|144.6|145.98|144.48|17
1624966610000|2021-06-29 11:36:50|145.96|144.46|145.91|144.41|145.96|144.46|145.89|144.39|13
1624966620000|2021-06-29 11:37:00|145.9|144.4|146|144.5|146.01|144.51|145.9|144.4|21
1624966630000|2021-06-29 11:37:10|145.98|144.48|146.01|144.51|146.01|144.51|145.98|144.48|11
1624966640000|2021-06-29 11:37:20|145.97|144.47|146.01|144.51|146.01|144.51|145.96|144.46|15
1624966650000|2021-06-29 11:37:30|146.03|144.53|146.09|144.59|146.1|144.6|146.03|144.53|14
1624966660000|2021-06-29 11:37:40|146.08|144.58|146.06|144.56|146.08|144.58|146.05|144.55|7
1624966670000|2021-06-29 11:37:50|146.05|144.55|146.02|144.52|146.05|144.55|146.02|144.52|7
1624966680000|2021-06-29 11:38:00|146.03|144.53|145.96|144.46|146.04|144.54|145.96|144.46|14
1624966690000|2021-06-29 11:38:10|145.93|144.43|145.96|144.46|145.97|144.47|145.93|144.43|13
1624966700000|2021-06-29 11:38:20|145.97|144.47|145.96|144.46|145.97|144.47|145.93|144.43|9
1624966710000|2021-06-29 11:38:30|145.95|144.45|145.96|144.46|145.97|144.47|145.95|144.45|7
1624966720000|2021-06-29 11:38:40|145.94|144.44|145.92|144.42|145.96|144.46|145.91|144.41|10
1624966730000|2021-06-29 11:38:50|145.91|144.41|146.02|144.52|146.02|144.52|145.91|144.41|16
1624966740000|2021-06-29 11:39:00|146.01|144.51|145.97|144.47|146.01|144.51|145.97|144.47|12
1624966750000|2021-06-29 11:39:10|145.98|144.48|145.97|144.47|145.98|144.48|145.96|144.46|10
1624966760000|2021-06-29 11:39:20|145.96|144.46|146.05|144.55|146.05|144.55|145.95|144.45|22
1624966770000|2021-06-29 11:39:30|146.04|144.54|146.06|144.56|146.06|144.56|146.04|144.54|7
1624966780000|2021-06-29 11:39:40|146.05|144.55|146.1|144.6|146.11|144.61|146.05|144.55|10
1624966790000|2021-06-29 11:39:50|146.11|144.61|146.11|144.61|146.11|144.61|146.1|144.6|3
1624966810000|2021-06-29 11:40:10|146.1|144.6|146.11|144.61|146.11|144.61|146.1|144.6|6
1624966820000|2021-06-29 11:40:20|146.1|144.6|146.09|144.59|146.1|144.6|146.09|144.59|6
1624966830000|2021-06-29 11:40:30|146.1|144.6|146.06|144.56|146.1|144.6|146.06|144.56|8
1624966840000|2021-06-29 11:40:40|146.05|144.55|145.96|144.46|146.05|144.55|145.96|144.46|13
1624966850000|2021-06-29 11:40:50|145.95|144.45|145.94|144.44|145.96|144.46|145.93|144.43|11
1624966860000|2021-06-29 11:41:00|145.95|144.45|145.96|144.46|145.97|144.47|145.94|144.44|6
1624966870000|2021-06-29 11:41:10|145.95|144.45|145.96|144.46|145.96|144.46|145.95|144.45|4
1624966880000|2021-06-29 11:41:20|145.95|144.45|145.95|144.45|145.95|144.45|145.95|144.45|1
1624966890000|2021-06-29 11:41:30|145.98|144.48|145.96|144.46|145.99|144.49|145.96|144.46|4
1624966900000|2021-06-29 11:41:40|145.97|144.47|145.98|144.48|146.01|144.51|145.97|144.47|8
1624966910000|2021-06-29 11:41:50|145.99|144.49|146.01|144.51|146.01|144.51|145.98|144.48|9
1624966920000|2021-06-29 11:42:00|146.02|144.52|146.01|144.51|146.05|144.55|146|144.5|10
1624966930000|2021-06-29 11:42:10|146.02|144.52|146.01|144.51|146.02|144.52|146.01|144.51|4
1624966940000|2021-06-29 11:42:20|146.02|144.52|146.01|144.51|146.04|144.54|146.01|144.51|13
1624966950000|2021-06-29 11:42:30|146.02|144.52|145.96|144.46|146.02|144.52|145.96|144.46|9
1624966960000|2021-06-29 11:42:40|145.97|144.47|145.96|144.46|145.97|144.47|145.95|144.45|11
1624966970000|2021-06-29 11:42:50|145.99|144.49|145.95|144.45|145.99|144.49|145.94|144.44|10
1624966980000|2021-06-29 11:43:00|145.94|144.44|145.96|144.46|145.96|144.46|145.94|144.44|6
1624966990000|2021-06-29 11:43:10|145.97|144.47|145.99|144.49|145.99|144.49|145.96|144.46|6
1624967000000|2021-06-29 11:43:20|145.98|144.48|145.98|144.48|145.99|144.49|145.98|144.48|5
1624967010000|2021-06-29 11:43:30|145.99|144.49|145.96|144.46|145.99|144.49|145.96|144.46|6
1624967020000|2021-06-29 11:43:40|145.95|144.45|145.94|144.44|145.95|144.45|145.94|144.44|2
1624967030000|2021-06-29 11:43:50|145.95|144.45|145.94|144.44|145.95|144.45|145.94|144.44|8
1624967040000|2021-06-29 11:44:00|145.95|144.45|146|144.5|146|144.5|145.94|144.44|9
1624967050000|2021-06-29 11:44:10|145.98|144.48|145.99|144.49|146.02|144.52|145.98|144.48|10
1624967060000|2021-06-29 11:44:20|146.01|144.51|146.03|144.53|146.03|144.53|145.98|144.48|12
1624967070000|2021-06-29 11:44:30|146.04|144.54|146.02|144.52|146.05|144.55|145.98|144.48|14
1624967080000|2021-06-29 11:44:40|146.03|144.53|146.06|144.56|146.07|144.57|146.01|144.51|9
1624967090000|2021-06-29 11:44:50|146.05|144.55|146.04|144.54|146.05|144.55|146.03|144.53|6
1624967100000|2021-06-29 11:45:00|146.07|144.57|145.98|144.48|146.07|144.57|145.98|144.48|14
1624967110000|2021-06-29 11:45:10|145.97|144.47|145.93|144.43|145.98|144.48|145.93|144.43|5
1624967120000|2021-06-29 11:45:20|145.94|144.44|145.95|144.45|145.99|144.49|145.93|144.43|13
1624967130000|2021-06-29 11:45:30|145.94|144.44|145.93|144.43|145.94|144.44|145.92|144.42|8
1624967140000|2021-06-29 11:45:40|145.91|144.41|145.93|144.43|145.95|144.45|145.91|144.41|13
1624967150000|2021-06-29 11:45:50|145.92|144.42|145.87|144.37|145.93|144.43|145.83|144.33|12
1624967160000|2021-06-29 11:46:00|145.86|144.36|145.82|144.32|145.88|144.38|145.82|144.32|13
1624967170000|2021-06-29 11:46:10|145.8|144.3|145.73|144.23|145.82|144.32|145.73|144.23|16
1624967180000|2021-06-29 11:46:20|145.72|144.22|145.68|144.18|145.74|144.24|145.67|144.17|15
1624967190000|2021-06-29 11:46:30|145.69|144.19|145.65|144.15|145.69|144.19|145.64|144.14|16
1624967200000|2021-06-29 11:46:40|145.66|144.16|145.53|144.03|145.66|144.16|145.53|144.03|18
1624967210000|2021-06-29 11:46:50|145.52|144.02|145.43|143.93|145.53|144.03|145.43|143.93|19
1624967220000|2021-06-29 11:47:00|145.44|143.94|145.39|143.89|145.46|143.96|145.39|143.89|17
1624967230000|2021-06-29 11:47:10|145.4|143.9|145.35|143.85|145.41|143.91|145.34|143.84|17
1624967240000|2021-06-29 11:47:20|145.36|143.86|145.35|143.85|145.37|143.87|145.33|143.83|16
1624967250000|2021-06-29 11:47:30|145.36|143.86|145.36|143.86|145.36|143.86|145.34|143.84|13
1624967260000|2021-06-29 11:47:40|145.35|143.85|145.44|143.94|145.45|143.95|145.35|143.85|20
1624967270000|2021-06-29 11:47:50|145.45|143.95|145.45|143.95|145.47|143.97|145.43|143.93|15
1624967280000|2021-06-29 11:48:00|145.47|143.97|145.52|144.02|145.52|144.02|145.44|143.94|17
1624967290000|2021-06-29 11:48:10|145.5|144|145.63|144.13|145.64|144.14|145.48|143.98|23
1624967300000|2021-06-29 11:48:20|145.64|144.14|145.7|144.2|145.71|144.21|145.64|144.14|7
1624967310000|2021-06-29 11:48:30|145.69|144.19|145.67|144.17|145.7|144.2|145.66|144.16|20
1624967320000|2021-06-29 11:48:40|145.68|144.18|145.69|144.19|145.69|144.19|145.66|144.16|9
1624967330000|2021-06-29 11:48:50|145.7|144.2|145.64|144.14|145.7|144.2|145.62|144.12|14
1624967340000|2021-06-29 11:49:00|145.67|144.17|145.67|144.17|145.69|144.19|145.66|144.16|14
1624967350000|2021-06-29 11:49:10|145.63|144.13|145.57|144.07|145.63|144.13|145.53|144.03|9
1624967360000|2021-06-29 11:49:20|145.56|144.06|145.47|143.97|145.56|144.06|145.47|143.97|12
1624967370000|2021-06-29 11:49:30|145.48|143.98|145.41|143.91|145.48|143.98|145.37|143.87|19
1624967380000|2021-06-29 11:49:40|145.43|143.93|145.42|143.92|145.45|143.95|145.42|143.92|16
1624967390000|2021-06-29 11:49:50|145.41|143.91|145.36|143.86|145.42|143.92|145.34|143.84|23
1624967400000|2021-06-29 11:50:00|145.37|143.87|145.32|143.82|145.37|143.87|145.29|143.79|12
1624967410000|2021-06-29 11:50:10|145.31|143.81|145.32|143.82|145.33|143.83|145.31|143.81|11
1624967420000|2021-06-29 11:50:20|145.33|143.83|145.43|143.93|145.44|143.94|145.33|143.83|12
1624967430000|2021-06-29 11:50:30|145.46|143.96|145.52|144.02|145.52|144.02|145.44|143.94|14
1624967440000|2021-06-29 11:50:40|145.54|144.04|145.54|144.04|145.56|144.06|145.54|144.04|11
1624967450000|2021-06-29 11:50:50|145.55|144.05|145.58|144.08|145.58|144.08|145.54|144.04|13
1624967460000|2021-06-29 11:51:00|145.6|144.1|145.64|144.14|145.64|144.14|145.58|144.08|19
1624967470000|2021-06-29 11:51:10|145.65|144.15|145.59|144.09|145.65|144.15|145.57|144.07|19
1624967480000|2021-06-29 11:51:20|145.6|144.1|145.6|144.1|145.63|144.13|145.59|144.09|12
1624967490000|2021-06-29 11:51:30|145.59|144.09|145.72|144.22|145.72|144.22|145.59|144.09|15
1624967500000|2021-06-29 11:51:40|145.7|144.2|145.64|144.14|145.71|144.21|145.62|144.12|16
1624967510000|2021-06-29 11:51:50|145.63|144.13|145.66|144.16|145.66|144.16|145.63|144.13|10
1624967520000|2021-06-29 11:52:00|145.65|144.15|145.51|144.01|145.65|144.15|145.49|143.99|27
1624967530000|2021-06-29 11:52:10|145.52|144.02|145.55|144.05|145.56|144.06|145.49|143.99|19
1624967540000|2021-06-29 11:52:20|145.56|144.06|145.64|144.14|145.67|144.17|145.54|144.04|22
1624967550000|2021-06-29 11:52:30|145.63|144.13|145.71|144.21|145.71|144.21|145.63|144.13|11
1624967560000|2021-06-29 11:52:40|145.73|144.23|145.73|144.23|145.74|144.24|145.73|144.23|7
1624967570000|2021-06-29 11:52:50|145.72|144.22|145.71|144.21|145.74|144.24|145.7|144.2|12
1624967580000|2021-06-29 11:53:00|145.72|144.22|145.71|144.21|145.73|144.23|145.69|144.19|8
1624967590000|2021-06-29 11:53:10|145.72|144.22|145.72|144.22|145.72|144.22|145.7|144.2|12
1624967600000|2021-06-29 11:53:20|145.73|144.23|145.72|144.22|145.74|144.24|145.7|144.2|15
1624967610000|2021-06-29 11:53:30|145.71|144.21|145.69|144.19|145.71|144.21|145.69|144.19|3
1624967620000|2021-06-29 11:53:40|145.71|144.21|145.73|144.23|145.73|144.23|145.69|144.19|7
1624967630000|2021-06-29 11:53:50|145.75|144.25|145.8|144.3|145.81|144.31|145.74|144.24|15
1624967640000|2021-06-29 11:54:00|145.81|144.31|145.8|144.3|145.81|144.31|145.78|144.28|11
1624967650000|2021-06-29 11:54:10|145.79|144.29|145.7|144.2|145.81|144.31|145.67|144.17|23
1624967660000|2021-06-29 11:54:20|145.72|144.22|145.73|144.23|145.73|144.23|145.7|144.2|9
1624967670000|2021-06-29 11:54:30|145.75|144.25|145.79|144.29|145.79|144.29|145.71|144.21|20
1624967680000|2021-06-29 11:54:40|145.78|144.28|145.95|144.45|145.95|144.45|145.78|144.28|12
1624967690000|2021-06-29 11:54:50|145.97|144.47|146|144.5|146|144.5|145.97|144.47|3
1624967700000|2021-06-29 11:55:00|145.99|144.49|146.01|144.51|146.01|144.51|145.98|144.48|8
1624967710000|2021-06-29 11:55:10|146.02|144.52|146.11|144.61|146.11|144.61|146.01|144.51|12
1624967720000|2021-06-29 11:55:20|146.12|144.62|146.16|144.66|146.21|144.71|146.11|144.61|13
1624967730000|2021-06-29 11:55:30|146.17|144.67|146.03|144.53|146.17|144.67|146.03|144.53|20
1624967740000|2021-06-29 11:55:40|146.05|144.55|145.99|144.49|146.1|144.6|145.98|144.48|19
1624967750000|2021-06-29 11:55:50|146.01|144.51|145.98|144.48|146.02|144.52|145.96|144.46|15
1624967760000|2021-06-29 11:56:00|145.97|144.47|145.93|144.43|145.97|144.47|145.92|144.42|16
1624967770000|2021-06-29 11:56:10|145.92|144.42|145.95|144.45|145.96|144.46|145.92|144.42|11
1624967780000|2021-06-29 11:56:20|145.94|144.44|145.92|144.42|145.96|144.46|145.9|144.4|17
1624967790000|2021-06-29 11:56:30|145.94|144.44|145.98|144.48|145.98|144.48|145.94|144.44|13
1624967800000|2021-06-29 11:56:40|145.97|144.47|146.01|144.51|146.02|144.52|145.96|144.46|14
1624967810000|2021-06-29 11:56:50|146.02|144.52|146.06|144.56|146.06|144.56|146|144.5|6
1624967820000|2021-06-29 11:57:00|146.05|144.55|146.04|144.54|146.06|144.56|146.04|144.54|9
1624967830000|2021-06-29 11:57:10|146.03|144.53|146.03|144.53|146.06|144.56|146.03|144.53|6
1624967840000|2021-06-29 11:57:20|146.02|144.52|146.07|144.57|146.08|144.58|146.01|144.51|12
1624967850000|2021-06-29 11:57:30|146.08|144.58|146.08|144.58|146.08|144.58|146.07|144.57|5
1624967860000|2021-06-29 11:57:40|146.1|144.6|146.18|144.68|146.18|144.68|146.1|144.6|17
1624967870000|2021-06-29 11:57:50|146.17|144.67|146.05|144.55|146.17|144.67|146.04|144.54|17
1624967880000|2021-06-29 11:58:00|146.06|144.56|146.07|144.57|146.08|144.58|146.05|144.55|10
1624967890000|2021-06-29 11:58:10|146.06|144.56|146.08|144.58|146.08|144.58|146.06|144.56|7
1624967900000|2021-06-29 11:58:20|146.1|144.6|146.1|144.6|146.13|144.63|146.1|144.6|11
1624967910000|2021-06-29 11:58:30|146.08|144.58|146.07|144.57|146.08|144.58|146.04|144.54|9
1624967920000|2021-06-29 11:58:40|146.08|144.58|146.07|144.57|146.09|144.59|146.07|144.57|6
1624967930000|2021-06-29 11:58:50|146.04|144.54|146.04|144.54|146.06|144.56|146.01|144.51|13
1624967940000|2021-06-29 11:59:00|146.06|144.56|146.04|144.54|146.07|144.57|146.03|144.53|13
1624967950000|2021-06-29 11:59:10|146.02|144.52|146.03|144.53|146.05|144.55|146.02|144.52|14
1624967960000|2021-06-29 11:59:20|146.04|144.54|145.99|144.49|146.04|144.54|145.99|144.49|15
1624967970000|2021-06-29 11:59:30|146|144.5|146|144.5|146|144.5|145.97|144.47|9
1624967980000|2021-06-29 11:59:40|145.98|144.48|145.97|144.47|145.99|144.49|145.9|144.4|10
1624967990000|2021-06-29 11:59:50|145.96|144.46|145.91|144.41|145.96|144.46|145.89|144.39|27
1624968000000|2021-06-29 12:00:00|145.9|144.4|145.78|144.28|145.9|144.4|145.77|144.27|16
1624968010000|2021-06-29 12:00:10|145.76|144.26|145.8|144.3|145.81|144.31|145.74|144.24|18
1624968020000|2021-06-29 12:00:20|145.81|144.31|145.8|144.3|145.82|144.32|145.74|144.24|20
1624968030000|2021-06-29 12:00:30|145.79|144.29|145.79|144.29|145.79|144.29|145.77|144.27|9
1624968040000|2021-06-29 12:00:40|145.8|144.3|145.91|144.41|145.93|144.43|145.8|144.3|23
1624968050000|2021-06-29 12:00:50|145.89|144.39|146.01|144.51|146.01|144.51|145.89|144.39|26
1624968060000|2021-06-29 12:01:00|146|144.5|146.01|144.51|146.04|144.54|145.97|144.47|19
1624968070000|2021-06-29 12:01:10|146.02|144.52|146.2|144.7|146.2|144.7|145.99|144.49|14
1624968080000|2021-06-29 12:01:20|146.21|144.71|146.4|144.9|146.44|144.94|146.2|144.7|19
1624968090000|2021-06-29 12:01:30|146.38|144.88|146.59|145.09|146.59|145.09|146.38|144.88|13
1624968100000|2021-06-29 12:01:40|146.6|145.1|146.56|145.06|146.61|145.11|146.56|145.06|8
1624968110000|2021-06-29 12:01:50|146.57|145.07|146.32|144.82|146.58|145.08|146.32|144.82|26
1624968120000|2021-06-29 12:02:00|146.34|144.84|146.04|144.54|146.35|144.85|146.04|144.54|20
1624968130000|2021-06-29 12:02:10|146.03|144.53|146|144.5|146.05|144.55|145.99|144.49|15
1624968140000|2021-06-29 12:02:20|145.99|144.49|145.75|144.25|145.99|144.49|145.73|144.23|30
1624968150000|2021-06-29 12:02:30|145.73|144.23|145.59|144.09|145.73|144.23|145.52|144.02|23
1624968160000|2021-06-29 12:02:40|145.61|144.11|145.39|143.89|145.68|144.18|145.39|143.89|27
1624968170000|2021-06-29 12:02:50|145.4|143.9|145.33|143.83|145.4|143.9|145.23|143.73|18
1624968180000|2021-06-29 12:03:00|145.32|143.82|145.35|143.85|145.43|143.93|145.32|143.82|22
1624968190000|2021-06-29 12:03:10|145.3|143.8|145.23|143.73|145.3|143.8|145.22|143.72|24
1624968200000|2021-06-29 12:03:20|145.22|143.72|145.06|143.56|145.22|143.72|144.97|143.47|27
1624968210000|2021-06-29 12:03:30|145.05|143.55|144.99|143.49|145.05|143.55|144.97|143.47|28
1624968220000|2021-06-29 12:03:40|145|143.5|145.18|143.68|145.18|143.68|144.99|143.49|21
1624968230000|2021-06-29 12:03:50|145.19|143.69|145.24|143.74|145.31|143.81|145.19|143.69|21
1624968240000|2021-06-29 12:04:00|145.25|143.75|145.13|143.63|145.25|143.75|145.13|143.63|18
1624968250000|2021-06-29 12:04:10|145.1|143.6|145.11|143.61|145.13|143.63|145.04|143.54|21
1624968260000|2021-06-29 12:04:20|145.06|143.56|145.03|143.53|145.06|143.56|145|143.5|13
1624968270000|2021-06-29 12:04:30|145.02|143.52|144.99|143.49|145.04|143.54|144.99|143.49|16
1624968280000|2021-06-29 12:04:40|145|143.5|145|143.5|145.03|143.53|144.99|143.49|16
1624968290000|2021-06-29 12:04:50|144.99|143.49|144.94|143.44|145.02|143.52|144.94|143.44|17
1624968300000|2021-06-29 12:05:00|144.96|143.46|144.91|143.41|144.96|143.46|144.91|143.41|13
1624968310000|2021-06-29 12:05:10|144.87|143.37|144.76|143.26|144.88|143.38|144.76|143.26|24
1624968320000|2021-06-29 12:05:20|144.75|143.25|144.65|143.15|144.75|143.25|144.65|143.15|22
1624968330000|2021-06-29 12:05:30|144.67|143.17|144.76|143.26|144.78|143.28|144.63|143.13|21
1624968340000|2021-06-29 12:05:40|144.77|143.27|144.8|143.3|144.93|143.43|144.75|143.25|19
1624968350000|2021-06-29 12:05:50|144.79|143.29|144.81|143.31|144.81|143.31|144.74|143.24|15
1624968360000|2021-06-29 12:06:00|144.82|143.32|144.91|143.41|144.91|143.41|144.82|143.32|20
1624968370000|2021-06-29 12:06:10|144.89|143.39|144.79|143.29|144.9|143.4|144.79|143.29|18
1624968380000|2021-06-29 12:06:20|144.8|143.3|144.83|143.33|144.84|143.34|144.78|143.28|15
1624968390000|2021-06-29 12:06:30|144.82|143.32|144.91|143.41|144.96|143.46|144.82|143.32|16
1624968400000|2021-06-29 12:06:40|144.92|143.42|145.01|143.51|145.02|143.52|144.91|143.41|19
1624968410000|2021-06-29 12:06:50|144.98|143.48|144.97|143.47|145.01|143.51|144.97|143.47|12
1624968420000|2021-06-29 12:07:00|145|143.5|144.93|143.43|145.03|143.53|144.92|143.42|22
1624968430000|2021-06-29 12:07:10|144.92|143.42|144.94|143.44|144.95|143.45|144.92|143.42|7
1624968440000|2021-06-29 12:07:20|144.95|143.45|145.13|143.63|145.13|143.63|144.95|143.45|10
1624968450000|2021-06-29 12:07:30|145.12|143.62|145.7|144.2|145.7|144.2|145.12|143.62|27
1624968460000|2021-06-29 12:07:40|145.74|144.24|145.94|144.44|145.94|144.44|145.74|144.24|26
1624968470000|2021-06-29 12:07:50|145.95|144.45|145.9|144.4|146.05|144.55|145.9|144.4|30
1624968480000|2021-06-29 12:08:00|145.88|144.38|146.11|144.61|146.13|144.63|145.84|144.34|31
1624968490000|2021-06-29 12:08:10|146.12|144.62|146.07|144.57|146.25|144.75|146.07|144.57|26
1624968500000|2021-06-29 12:08:20|146.06|144.56|146.2|144.7|146.2|144.7|146.05|144.55|20
1624968510000|2021-06-29 12:08:30|146.22|144.72|146.2|144.7|146.24|144.74|146.17|144.67|22
1624968520000|2021-06-29 12:08:40|146.21|144.71|146.41|144.91|146.41|144.91|146.1|144.6|25
1624968530000|2021-06-29 12:08:50|146.43|144.93|146.32|144.82|146.48|144.98|146.25|144.75|23
1624968540000|2021-06-29 12:09:00|146.3|144.8|146.31|144.81|146.34|144.84|146.27|144.77|24
1624968550000|2021-06-29 12:09:10|146.32|144.82|146.22|144.72|146.32|144.82|146.22|144.72|17
1624968560000|2021-06-29 12:09:20|146.23|144.73|146.12|144.62|146.23|144.73|146.12|144.62|16
1624968570000|2021-06-29 12:09:30|146.1|144.6|146.05|144.55|146.11|144.61|145.98|144.48|22
1624968580000|2021-06-29 12:09:40|146.03|144.53|146.3|144.8|146.3|144.8|146.03|144.53|22
1624968590000|2021-06-29 12:09:50|146.29|144.79|146.13|144.63|146.29|144.79|146.1|144.6|25
1624968600000|2021-06-29 12:10:00|146.12|144.62|146.08|144.58|146.13|144.63|146.06|144.56|17
1624968610000|2021-06-29 12:10:10|146.04|144.54|145.96|144.46|146.07|144.57|145.96|144.46|23
1624968620000|2021-06-29 12:10:20|145.98|144.48|145.86|144.36|146.01|144.51|145.86|144.36|25
1624968630000|2021-06-29 12:10:30|145.87|144.37|145.82|144.32|145.92|144.42|145.79|144.29|21
1624968640000|2021-06-29 12:10:40|145.84|144.34|145.84|144.34|145.86|144.36|145.82|144.32|12
1624968650000|2021-06-29 12:10:50|145.83|144.33|145.83|144.33|145.89|144.39|145.82|144.32|12
1624968660000|2021-06-29 12:11:00|145.82|144.32|145.8|144.3|145.84|144.34|145.8|144.3|12
1624968670000|2021-06-29 12:11:10|145.79|144.29|145.99|144.49|145.99|144.49|145.78|144.28|20
1624968680000|2021-06-29 12:11:20|146|144.5|146.06|144.56|146.06|144.56|145.95|144.45|19
1624968690000|2021-06-29 12:11:30|146.07|144.57|145.94|144.44|146.07|144.57|145.93|144.43|17
1624968700000|2021-06-29 12:11:40|145.93|144.43|145.93|144.43|145.95|144.45|145.93|144.43|9
1624968710000|2021-06-29 12:11:50|145.94|144.44|145.89|144.39|145.98|144.48|145.89|144.39|16
1624968720000|2021-06-29 12:12:00|145.88|144.38|145.61|144.11|145.88|144.38|145.56|144.06|26
1624968730000|2021-06-29 12:12:10|145.58|144.08|145.54|144.04|145.67|144.17|145.48|143.98|21
1624968740000|2021-06-29 12:12:20|145.53|144.03|145.64|144.14|145.64|144.14|145.53|144.03|18
1624968750000|2021-06-29 12:12:30|145.65|144.15|145.62|144.12|145.66|144.16|145.6|144.1|18
1624968760000|2021-06-29 12:12:40|145.61|144.11|145.68|144.18|145.68|144.18|145.6|144.1|19
1624968770000|2021-06-29 12:12:50|145.7|144.2|145.61|144.11|145.7|144.2|145.57|144.07|15
1624968780000|2021-06-29 12:13:00|145.6|144.1|145.61|144.11|145.62|144.12|145.59|144.09|15
1624968790000|2021-06-29 12:13:10|145.6|144.1|145.49|143.99|145.61|144.11|145.49|143.99|13
1624968800000|2021-06-29 12:13:20|145.48|143.98|145.51|144.01|145.53|144.03|145.47|143.97|13
1624968810000|2021-06-29 12:13:30|145.49|143.99|145.51|144.01|145.51|144.01|145.48|143.98|10
1624968820000|2021-06-29 12:13:40|145.5|144|145.44|143.94|145.5|144|145.43|143.93|12
1624968830000|2021-06-29 12:13:50|145.38|143.88|145.38|143.88|145.44|143.94|145.38|143.88|19
1624968840000|2021-06-29 12:14:00|145.4|143.9|145.48|143.98|145.52|144.02|145.4|143.9|19
1624968850000|2021-06-29 12:14:10|145.47|143.97|145.45|143.95|145.55|144.05|145.45|143.95|19
1624968860000|2021-06-29 12:14:20|145.43|143.93|145.4|143.9|145.43|143.93|145.39|143.89|12
1624968870000|2021-06-29 12:14:30|145.39|143.89|145.4|143.9|145.43|143.93|145.38|143.88|13
1624968880000|2021-06-29 12:14:40|145.39|143.89|145.39|143.89|145.42|143.92|145.39|143.89|11
1624968890000|2021-06-29 12:14:50|145.41|143.91|145.35|143.85|145.41|143.91|145.34|143.84|17
1624968900000|2021-06-29 12:15:00|145.34|143.84|145.44|143.94|145.48|143.98|145.21|143.71|32
1624968910000|2021-06-29 12:15:10|145.43|143.93|145.26|143.76|145.43|143.93|145.26|143.76|21
1624968920000|2021-06-29 12:15:20|145.25|143.75|145.11|143.61|145.26|143.76|145.07|143.57|29
1624968930000|2021-06-29 12:15:30|145.1|143.6|145.05|143.55|145.1|143.6|145.05|143.55|26
1624968940000|2021-06-29 12:15:40|145.04|143.54|144.94|143.44|145.04|143.54|144.85|143.35|17
1624968950000|2021-06-29 12:15:50|144.93|143.43|144.96|143.46|145|143.5|144.79|143.29|25
1624968960000|2021-06-29 12:16:00|144.94|143.44|145.24|143.74|145.26|143.76|144.83|143.33|23
1624968970000|2021-06-29 12:16:10|145.25|143.75|145.15|143.65|145.28|143.78|145.15|143.65|27
1624968980000|2021-06-29 12:16:20|145.12|143.62|145.15|143.65|145.15|143.65|145.05|143.55|19
1624968990000|2021-06-29 12:16:30|145.16|143.66|145.08|143.58|145.2|143.7|145.07|143.57|22
1624969000000|2021-06-29 12:16:40|145.09|143.59|145.15|143.65|145.15|143.65|145.08|143.58|12
1624969010000|2021-06-29 12:16:50|145.14|143.64|145.11|143.61|145.15|143.65|145.11|143.61|11
1624969020000|2021-06-29 12:17:00|145.12|143.62|145.26|143.76|145.29|143.79|145.11|143.61|16
1624969030000|2021-06-29 12:17:10|145.28|143.78|145.25|143.75|145.34|143.84|145.23|143.73|22
1624969040000|2021-06-29 12:17:20|145.27|143.77|145.35|143.85|145.49|143.99|145.27|143.77|23
1624969050000|2021-06-29 12:17:30|145.34|143.84|145.41|143.91|145.45|143.95|145.33|143.83|22
1624969060000|2021-06-29 12:17:40|145.42|143.92|145.39|143.89|145.45|143.95|145.38|143.88|14
1624969070000|2021-06-29 12:17:50|145.38|143.88|145.33|143.83|145.41|143.91|145.33|143.83|14
1624969080000|2021-06-29 12:18:00|145.32|143.82|145.15|143.65|145.32|143.82|145.13|143.63|24
1624969090000|2021-06-29 12:18:10|145.16|143.66|145.2|143.7|145.2|143.7|145.13|143.63|8
1624969100000|2021-06-29 12:18:20|145.23|143.73|145.26|143.76|145.28|143.78|145.19|143.69|20
1624969110000|2021-06-29 12:18:30|145.27|143.77|145.24|143.74|145.29|143.79|145.24|143.74|14
1624969120000|2021-06-29 12:18:40|145.25|143.75|145.29|143.79|145.29|143.79|145.23|143.73|9
1624969130000|2021-06-29 12:18:50|145.28|143.78|145.39|143.89|145.39|143.89|145.28|143.78|17
1624969140000|2021-06-29 12:19:00|145.4|143.9|145.32|143.82|145.4|143.9|145.29|143.79|13
1624969150000|2021-06-29 12:19:10|145.33|143.83|145.21|143.71|145.33|143.83|145.21|143.71|22
1624969160000|2021-06-29 12:19:20|145.2|143.7|145.26|143.76|145.3|143.8|145.2|143.7|14
1624969170000|2021-06-29 12:19:30|145.21|143.71|145.12|143.62|145.21|143.71|145.12|143.62|13
1624969180000|2021-06-29 12:19:40|145.11|143.61|145.21|143.71|145.24|143.74|145.11|143.61|14
1624969190000|2021-06-29 12:19:50|145.23|143.73|145.35|143.85|145.38|143.88|145.21|143.71|21
1624969200000|2021-06-29 12:20:00|145.34|143.84|145.27|143.77|145.34|143.84|145.26|143.76|15
1624969210000|2021-06-29 12:20:10|145.28|143.78|145.33|143.83|145.36|143.86|145.28|143.78|15
1624969220000|2021-06-29 12:20:20|145.34|143.84|145.33|143.83|145.36|143.86|145.32|143.82|17
1624969230000|2021-06-29 12:20:30|145.34|143.84|145.33|143.83|145.35|143.85|145.31|143.81|22
1624969240000|2021-06-29 12:20:40|145.32|143.82|145.47|143.97|145.51|144.01|145.31|143.81|22
1624969250000|2021-06-29 12:20:50|145.48|143.98|145.58|144.08|145.58|144.08|145.48|143.98|17
1624969260000|2021-06-29 12:21:00|145.59|144.09|145.54|144.04|145.59|144.09|145.53|144.03|13
1624969270000|2021-06-29 12:21:10|145.53|144.03|145.46|143.96|145.53|144.03|145.46|143.96|10
1624969280000|2021-06-29 12:21:20|145.45|143.95|145.46|143.96|145.47|143.97|145.37|143.87|18
1624969290000|2021-06-29 12:21:30|145.45|143.95|145.41|143.91|145.45|143.95|145.41|143.91|15
1624969300000|2021-06-29 12:21:40|145.44|143.94|145.47|143.97|145.47|143.97|145.43|143.93|21
1624969310000|2021-06-29 12:21:50|145.44|143.94|145.35|143.85|145.45|143.95|145.35|143.85|19
1624969320000|2021-06-29 12:22:00|145.36|143.86|145.52|144.02|145.53|144.03|145.36|143.86|24
1624969330000|2021-06-29 12:22:10|145.53|144.03|145.48|143.98|145.54|144.04|145.48|143.98|16
1624969340000|2021-06-29 12:22:20|145.49|143.99|145.4|143.9|145.5|144|145.4|143.9|14
1624969350000|2021-06-29 12:22:30|145.39|143.89|145.25|143.75|145.39|143.89|145.22|143.72|25
1624969360000|2021-06-29 12:22:40|145.26|143.76|145.21|143.71|145.3|143.8|145.2|143.7|16
1624969370000|2021-06-29 12:22:50|145.22|143.72|145.23|143.73|145.27|143.77|145.21|143.71|18
1624969380000|2021-06-29 12:23:00|145.24|143.74|145.26|143.76|145.28|143.78|145.23|143.73|16
1624969390000|2021-06-29 12:23:10|145.25|143.75|145.26|143.76|145.29|143.79|145.25|143.75|11
1624969400000|2021-06-29 12:23:20|145.27|143.77|145.25|143.75|145.27|143.77|145.25|143.75|7
1624969410000|2021-06-29 12:23:30|145.26|143.76|145.33|143.83|145.33|143.83|145.24|143.74|19
1624969420000|2021-06-29 12:23:40|145.32|143.82|145.36|143.86|145.43|143.93|145.32|143.82|20
1624969430000|2021-06-29 12:23:50|145.35|143.85|145.28|143.78|145.37|143.87|145.27|143.77|15
1624969440000|2021-06-29 12:24:00|145.27|143.77|145.33|143.83|145.33|143.83|145.27|143.77|18
1624969450000|2021-06-29 12:24:10|145.34|143.84|145.35|143.85|145.37|143.87|145.3|143.8|20
1624969460000|2021-06-29 12:24:20|145.34|143.84|145.33|143.83|145.35|143.85|145.33|143.83|14
1624969470000|2021-06-29 12:24:30|145.34|143.84|145.36|143.86|145.39|143.89|145.33|143.83|12
1624969480000|2021-06-29 12:24:40|145.37|143.87|145.36|143.86|145.38|143.88|145.36|143.86|9
1624969490000|2021-06-29 12:24:50|145.37|143.87|145.37|143.87|145.38|143.88|145.36|143.86|10
1624969500000|2021-06-29 12:25:00|145.38|143.88|145.37|143.87|145.38|143.88|145.37|143.87|4
1624969510000|2021-06-29 12:25:10|145.36|143.86|145.38|143.88|145.4|143.9|145.33|143.83|14
1624969520000|2021-06-29 12:25:20|145.4|143.9|145.6|144.1|145.63|144.13|145.39|143.89|23
1624969530000|2021-06-29 12:25:30|145.63|144.13|145.7|144.2|145.72|144.22|145.61|144.11|15
1624969540000|2021-06-29 12:25:40|145.71|144.21|145.62|144.12|145.71|144.21|145.62|144.12|17
1624969550000|2021-06-29 12:25:50|145.61|144.11|145.44|143.94|145.63|144.13|145.43|143.93|21
1624969560000|2021-06-29 12:26:00|145.46|143.96|145.34|143.84|145.48|143.98|145.33|143.83|19
1624969570000|2021-06-29 12:26:10|145.36|143.86|145.46|143.96|145.46|143.96|145.33|143.83|19
1624969580000|2021-06-29 12:26:20|145.48|143.98|145.46|143.96|145.48|143.98|145.41|143.91|17
1624969590000|2021-06-29 12:26:30|145.47|143.97|145.55|144.05|145.55|144.05|145.47|143.97|20
1624969600000|2021-06-29 12:26:40|145.54|144.04|145.53|144.03|145.55|144.05|145.52|144.02|14
1624969610000|2021-06-29 12:26:50|145.54|144.04|145.7|144.2|145.7|144.2|145.54|144.04|12
1624969620000|2021-06-29 12:27:00|145.72|144.22|145.68|144.18|145.73|144.23|145.66|144.16|15
1624969630000|2021-06-29 12:27:10|145.7|144.2|145.68|144.18|145.71|144.21|145.66|144.16|10
1624969640000|2021-06-29 12:27:20|145.67|144.17|145.69|144.19|145.7|144.2|145.65|144.15|15
1624969650000|2021-06-29 12:27:30|145.67|144.17|145.67|144.17|145.7|144.2|145.67|144.17|9
1624969660000|2021-06-29 12:27:40|145.66|144.16|145.69|144.19|145.69|144.19|145.66|144.16|11
1624969670000|2021-06-29 12:27:50|145.7|144.2|145.64|144.14|145.71|144.21|145.62|144.12|19
1624969680000|2021-06-29 12:28:00|145.65|144.15|145.7|144.2|145.71|144.21|145.63|144.13|17
1624969690000|2021-06-29 12:28:10|145.71|144.21|145.69|144.19|145.71|144.21|145.69|144.19|11
1624969700000|2021-06-29 12:28:20|145.7|144.2|145.7|144.2|145.72|144.22|145.69|144.19|6
1624969710000|2021-06-29 12:28:30|145.69|144.19|145.85|144.35|145.85|144.35|145.69|144.19|11
1624969720000|2021-06-29 12:28:40|145.84|144.34|145.87|144.37|145.87|144.37|145.84|144.34|10
1624969730000|2021-06-29 12:28:50|145.88|144.38|145.89|144.39|145.94|144.44|145.88|144.38|15
1624969740000|2021-06-29 12:29:00|145.88|144.38|145.93|144.43|145.94|144.44|145.88|144.38|9
1624969750000|2021-06-29 12:29:10|145.92|144.42|145.99|144.49|146.04|144.54|145.92|144.42|15
1624969760000|2021-06-29 12:29:20|146|144.5|146.11|144.61|146.11|144.61|146|144.5|9
1624969770000|2021-06-29 12:29:30|146.1|144.6|146.07|144.57|146.14|144.64|146.06|144.56|20
1624969780000|2021-06-29 12:29:40|146.09|144.59|146.1|144.6|146.12|144.62|146.06|144.56|15
1624969790000|2021-06-29 12:29:50|146.11|144.61|146.11|144.61|146.12|144.62|146.09|144.59|14
1624969800000|2021-06-29 12:30:00|146.1|144.6|146.14|144.64|146.14|144.64|146.1|144.6|16
1624969810000|2021-06-29 12:30:10|146.15|144.65|146.23|144.73|146.28|144.78|146.14|144.64|18
1624969820000|2021-06-29 12:30:20|146.24|144.74|146.22|144.72|146.25|144.75|146.2|144.7|14
1624969830000|2021-06-29 12:30:30|146.21|144.71|146.04|144.54|146.21|144.71|146.04|144.54|18
1624969840000|2021-06-29 12:30:40|146.03|144.53|146.04|144.54|146.1|144.6|146.02|144.52|20
1624969850000|2021-06-29 12:30:50|146.05|144.55|146.08|144.58|146.11|144.61|146.02|144.52|20
1624969860000|2021-06-29 12:31:00|146.06|144.56|146.12|144.62|146.12|144.62|146.06|144.56|18
1624969870000|2021-06-29 12:31:10|146.11|144.61|146.09|144.59|146.12|144.62|146.08|144.58|12
1624969880000|2021-06-29 12:31:20|146.1|144.6|146.02|144.52|146.11|144.61|146.02|144.52|20
1624969890000|2021-06-29 12:31:30|146.03|144.53|146.08|144.58|146.08|144.58|145.99|144.49|15
1624969900000|2021-06-29 12:31:40|146.06|144.56|146.09|144.59|146.11|144.61|146.05|144.55|17
1624969910000|2021-06-29 12:31:50|146.1|144.6|146.19|144.69|146.19|144.69|146.09|144.59|20
1624969920000|2021-06-29 12:32:00|146.18|144.68|146.21|144.71|146.22|144.72|146.15|144.65|14
1624969930000|2021-06-29 12:32:10|146.22|144.72|146.11|144.61|146.22|144.72|146.11|144.61|17
1624969940000|2021-06-29 12:32:20|146.13|144.63|146.31|144.81|146.31|144.81|146.13|144.63|16
1624969950000|2021-06-29 12:32:30|146.29|144.79|146.48|144.98|146.56|145.06|146.29|144.79|24
1624969960000|2021-06-29 12:32:40|146.52|145.02|146.63|145.13|146.64|145.14|146.5|145|18
1624969970000|2021-06-29 12:32:50|146.64|145.14|146.62|145.12|146.74|145.24|146.62|145.12|13
1624969980000|2021-06-29 12:33:00|146.61|145.11|146.61|145.11|146.64|145.14|146.59|145.09|20
1624969990000|2021-06-29 12:33:10|146.62|145.12|146.58|145.08|146.62|145.12|146.55|145.05|20
1624970000000|2021-06-29 12:33:20|146.61|145.11|146.67|145.17|146.71|145.21|146.59|145.09|18
1624970010000|2021-06-29 12:33:30|146.68|145.18|146.67|145.17|146.68|145.18|146.64|145.14|11
1624970020000|2021-06-29 12:33:40|146.68|145.18|146.7|145.2|146.71|145.21|146.66|145.16|13
1624970030000|2021-06-29 12:33:50|146.69|145.19|146.6|145.1|146.69|145.19|146.57|145.07|16
1624970040000|2021-06-29 12:34:00|146.61|145.11|146.67|145.17|146.67|145.17|146.58|145.08|14
1624970050000|2021-06-29 12:34:10|146.68|145.18|146.65|145.15|146.69|145.19|146.61|145.11|13
1624970060000|2021-06-29 12:34:20|146.66|145.16|146.68|145.18|146.68|145.18|146.62|145.12|18
1624970070000|2021-06-29 12:34:30|146.67|145.17|146.69|145.19|146.71|145.21|146.65|145.15|16
1624970080000|2021-06-29 12:34:40|146.67|145.17|146.66|145.16|146.69|145.19|146.64|145.14|17
1624970090000|2021-06-29 12:34:50|146.65|145.15|146.66|145.16|146.69|145.19|146.64|145.14|11
1624970100000|2021-06-29 12:35:00|146.64|145.14|146.71|145.21|146.71|145.21|146.64|145.14|10
1624970110000|2021-06-29 12:35:10|146.69|145.19|146.65|145.15|146.71|145.21|146.6|145.1|15
1624970120000|2021-06-29 12:35:20|146.66|145.16|146.78|145.28|146.78|145.28|146.66|145.16|10
1624970130000|2021-06-29 12:35:30|146.8|145.3|146.74|145.24|146.83|145.33|146.73|145.23|22
1624970140000|2021-06-29 12:35:40|146.73|145.23|146.84|145.34|146.85|145.35|146.7|145.2|22
1624970150000|2021-06-29 12:35:50|146.85|145.35|146.82|145.32|146.88|145.38|146.81|145.31|15
1624970160000|2021-06-29 12:36:00|146.83|145.33|146.82|145.32|146.83|145.33|146.8|145.3|14
1624970170000|2021-06-29 12:36:10|146.81|145.31|146.8|145.3|146.82|145.32|146.8|145.3|8
1624970180000|2021-06-29 12:36:20|146.78|145.28|146.79|145.29|146.8|145.3|146.77|145.27|6
1624970190000|2021-06-29 12:36:30|146.84|145.34|146.88|145.38|146.88|145.38|146.84|145.34|8
1624970200000|2021-06-29 12:36:40|146.89|145.39|146.92|145.42|146.94|145.44|146.89|145.39|15
1624970210000|2021-06-29 12:36:50|146.93|145.43|147.04|145.54|147.14|145.64|146.93|145.43|25
1624970220000|2021-06-29 12:37:00|147.03|145.53|147.16|145.66|147.16|145.66|147|145.5|20
1624970230000|2021-06-29 12:37:10|147.15|145.65|147.25|145.75|147.25|145.75|147.15|145.65|20
1624970240000|2021-06-29 12:37:20|147.26|145.76|147.22|145.72|147.29|145.79|147.21|145.71|15
1624970250000|2021-06-29 12:37:30|147.21|145.71|147.05|145.55|147.22|145.72|147.05|145.55|19
1624970260000|2021-06-29 12:37:40|147.04|145.54|147.05|145.55|147.08|145.58|146.98|145.48|23
1624970270000|2021-06-29 12:37:50|147.02|145.52|147.1|145.6|147.11|145.61|147.02|145.52|11
1624970280000|2021-06-29 12:38:00|147.09|145.59|147.12|145.62|147.15|145.65|147.09|145.59|11
1624970290000|2021-06-29 12:38:10|147.14|145.64|147.16|145.66|147.19|145.69|147.14|145.64|12
1624970300000|2021-06-29 12:38:20|147.18|145.68|147.22|145.72|147.22|145.72|147.16|145.66|13
1624970310000|2021-06-29 12:38:30|147.21|145.71|147.18|145.68|147.21|145.71|147.16|145.66|10
1624970320000|2021-06-29 12:38:40|147.17|145.67|147.12|145.62|147.2|145.7|147.12|145.62|13
1624970330000|2021-06-29 12:38:50|147.1|145.6|146.97|145.47|147.12|145.62|146.97|145.47|14
1624970340000|2021-06-29 12:39:00|146.96|145.46|147.02|145.52|147.05|145.55|146.96|145.46|25
1624970350000|2021-06-29 12:39:10|147.01|145.51|146.92|145.42|147.05|145.55|146.92|145.42|10
1624970360000|2021-06-29 12:39:20|146.91|145.41|146.83|145.33|146.97|145.47|146.83|145.33|20
1624970370000|2021-06-29 12:39:30|146.82|145.32|146.69|145.19|146.84|145.34|146.69|145.19|18
1624970380000|2021-06-29 12:39:40|146.7|145.2|146.68|145.18|146.73|145.23|146.63|145.13|29
1624970390000|2021-06-29 12:39:50|146.69|145.19|146.72|145.22|146.77|145.27|146.68|145.18|19
1624970400000|2021-06-29 12:40:00|146.73|145.23|146.74|145.24|146.79|145.29|146.67|145.17|22
1624970410000|2021-06-29 12:40:10|146.75|145.25|146.76|145.26|146.79|145.29|146.73|145.23|20
1624970420000|2021-06-29 12:40:20|146.74|145.24|146.79|145.29|146.83|145.33|146.73|145.23|19
1624970430000|2021-06-29 12:40:30|146.8|145.3|146.96|145.46|146.97|145.47|146.79|145.29|14
1624970440000|2021-06-29 12:40:40|146.97|145.47|146.97|145.47|147|145.5|146.96|145.46|13
1624970450000|2021-06-29 12:40:50|146.96|145.46|146.93|145.43|146.97|145.47|146.9|145.4|19
1624970460000|2021-06-29 12:41:00|146.94|145.44|147.11|145.61|147.11|145.61|146.93|145.43|24
1624970470000|2021-06-29 12:41:10|147.14|145.64|147|145.5|147.17|145.67|147|145.5|13
1624970480000|2021-06-29 12:41:20|147.01|145.51|147.01|145.51|147.03|145.53|146.91|145.41|22
1624970490000|2021-06-29 12:41:30|147|145.5|147|145.5|147|145.5|146.97|145.47|7
1624970500000|2021-06-29 12:41:40|147.02|145.52|146.95|145.45|147.04|145.54|146.94|145.44|16
1624970510000|2021-06-29 12:41:50|146.97|145.47|146.96|145.46|147|145.5|146.94|145.44|10
1624970520000|2021-06-29 12:42:00|146.97|145.47|146.93|145.43|146.98|145.48|146.93|145.43|16
1624970530000|2021-06-29 12:42:10|146.92|145.42|146.95|145.45|146.95|145.45|146.9|145.4|14
1624970540000|2021-06-29 12:42:20|146.96|145.46|146.91|145.41|146.99|145.49|146.9|145.4|21
1624970550000|2021-06-29 12:42:30|146.92|145.42|146.92|145.42|146.92|145.42|146.91|145.41|11
1624970560000|2021-06-29 12:42:40|146.91|145.41|146.92|145.42|146.93|145.43|146.91|145.41|6
1624970570000|2021-06-29 12:42:50|146.93|145.43|146.92|145.42|146.93|145.43|146.91|145.41|10
1624970580000|2021-06-29 12:43:00|146.9|145.4|146.89|145.39|146.92|145.42|146.87|145.37|12
1624970590000|2021-06-29 12:43:10|146.9|145.4|146.82|145.32|146.92|145.42|146.82|145.32|22
1624970600000|2021-06-29 12:43:20|146.81|145.31|146.8|145.3|146.81|145.31|146.77|145.27|10
1624970610000|2021-06-29 12:43:30|146.81|145.31|146.77|145.27|146.83|145.33|146.77|145.27|22
1624970620000|2021-06-29 12:43:40|146.78|145.28|146.73|145.23|146.78|145.28|146.71|145.21|13
1624970630000|2021-06-29 12:43:50|146.74|145.24|146.75|145.25|146.79|145.29|146.73|145.23|14
1624970640000|2021-06-29 12:44:00|146.74|145.24|146.66|145.16|146.74|145.24|146.64|145.14|22
1624970650000|2021-06-29 12:44:10|146.65|145.15|146.64|145.14|146.67|145.17|146.6|145.1|22
1624970660000|2021-06-29 12:44:20|146.65|145.15|146.9|145.4|146.93|145.43|146.64|145.14|24
1624970670000|2021-06-29 12:44:30|146.91|145.41|147|145.5|147|145.5|146.88|145.38|14
1624970680000|2021-06-29 12:44:40|146.98|145.48|146.9|145.4|146.98|145.48|146.87|145.37|16
1624970690000|2021-06-29 12:44:50|146.89|145.39|146.89|145.39|146.9|145.4|146.85|145.35|21
1624970700000|2021-06-29 12:45:00|146.88|145.38|146.96|145.46|147.05|145.55|146.87|145.37|20
1624970710000|2021-06-29 12:45:10|146.95|145.45|146.92|145.42|147|145.5|146.92|145.42|24
1624970720000|2021-06-29 12:45:20|146.91|145.41|146.94|145.44|146.94|145.44|146.87|145.37|14
1624970730000|2021-06-29 12:45:30|146.93|145.43|146.92|145.42|146.94|145.44|146.89|145.39|19
1624970740000|2021-06-29 12:45:40|146.93|145.43|146.89|145.39|146.93|145.43|146.87|145.37|17
1624970750000|2021-06-29 12:45:50|146.9|145.4|146.81|145.31|146.9|145.4|146.8|145.3|16
1624970760000|2021-06-29 12:46:00|146.82|145.32|146.83|145.33|146.83|145.33|146.77|145.27|20
1624970770000|2021-06-29 12:46:10|146.84|145.34|146.83|145.33|146.88|145.38|146.81|145.31|21
1624970780000|2021-06-29 12:46:20|146.82|145.32|146.83|145.33|146.85|145.35|146.82|145.32|11
1624970790000|2021-06-29 12:46:30|146.84|145.34|146.83|145.33|146.85|145.35|146.82|145.32|7
1624970800000|2021-06-29 12:46:40|146.82|145.32|146.88|145.38|146.95|145.45|146.82|145.32|17
1624970810000|2021-06-29 12:46:50|146.87|145.37|146.8|145.3|146.87|145.37|146.8|145.3|12
1624970820000|2021-06-29 12:47:00|146.82|145.32|146.84|145.34|146.85|145.35|146.8|145.3|19
1624970830000|2021-06-29 12:47:10|146.81|145.31|146.81|145.31|146.86|145.36|146.79|145.29|20
1624970840000|2021-06-29 12:47:20|146.82|145.32|146.79|145.29|146.82|145.32|146.79|145.29|14
1624970850000|2021-06-29 12:47:30|146.81|145.31|146.76|145.26|146.81|145.31|146.76|145.26|7
1624970860000|2021-06-29 12:47:40|146.78|145.28|146.79|145.29|146.81|145.31|146.77|145.27|17
1624970870000|2021-06-29 12:47:50|146.8|145.3|146.64|145.14|146.8|145.3|146.61|145.11|12
1624970880000|2021-06-29 12:48:00|146.63|145.13|146.61|145.11|146.63|145.13|146.6|145.1|12
1624970890000|2021-06-29 12:48:10|146.62|145.12|146.58|145.08|146.63|145.13|146.58|145.08|12
1624970900000|2021-06-29 12:48:20|146.57|145.07|146.59|145.09|146.62|145.12|146.57|145.07|15
1624970910000|2021-06-29 12:48:30|146.6|145.1|146.55|145.05|146.61|145.11|146.55|145.05|12
1624970920000|2021-06-29 12:48:40|146.54|145.04|146.53|145.03|146.55|145.05|146.52|145.02|16
1624970930000|2021-06-29 12:48:50|146.52|145.02|146.5|145|146.55|145.05|146.5|145|18
1624970940000|2021-06-29 12:49:00|146.49|144.99|146.44|144.94|146.51|145.01|146.41|144.91|21
1624970950000|2021-06-29 12:49:10|146.41|144.91|146.37|144.87|146.43|144.93|146.37|144.87|18
1624970960000|2021-06-29 12:49:20|146.38|144.88|146.33|144.83|146.38|144.88|146.33|144.83|13
1624970970000|2021-06-29 12:49:30|146.34|144.84|146.27|144.77|146.34|144.84|146.24|144.74|23
1624970980000|2021-06-29 12:49:40|146.28|144.78|146.26|144.76|146.28|144.78|146.25|144.75|13
1624970990000|2021-06-29 12:49:50|146.25|144.75|146.27|144.77|146.27|144.77|146.25|144.75|10
1624971000000|2021-06-29 12:50:00|146.26|144.76|146.23|144.73|146.27|144.77|146.23|144.73|14
1624971010000|2021-06-29 12:50:10|146.24|144.74|146.17|144.67|146.24|144.74|146.17|144.67|17
1624971020000|2021-06-29 12:50:20|146.18|144.68|146.19|144.69|146.2|144.7|146.12|144.62|24
1624971030000|2021-06-29 12:50:30|146.18|144.68|146.12|144.62|146.21|144.71|146.12|144.62|14
1624971040000|2021-06-29 12:50:40|146.13|144.63|146.14|144.64|146.16|144.66|146.12|144.62|10
1624971050000|2021-06-29 12:50:50|146.13|144.63|146.16|144.66|146.18|144.68|146.13|144.63|13
1624971060000|2021-06-29 12:51:00|146.15|144.65|146.17|144.67|146.17|144.67|146.12|144.62|14
1624971070000|2021-06-29 12:51:10|146.16|144.66|146.15|144.65|146.2|144.7|146.15|144.65|12
1624971080000|2021-06-29 12:51:20|146.16|144.66|146.17|144.67|146.17|144.67|146.13|144.63|10
1624971090000|2021-06-29 12:51:30|146.16|144.66|146.14|144.64|146.17|144.67|146.14|144.64|11
1624971100000|2021-06-29 12:51:40|146.15|144.65|146.08|144.58|146.15|144.65|146.08|144.58|12
1624971110000|2021-06-29 12:51:50|146.12|144.62|146.08|144.58|146.13|144.63|146.08|144.58|12
1624971120000|2021-06-29 12:52:00|146.07|144.57|146.13|144.63|146.16|144.66|146.07|144.57|12
1624971130000|2021-06-29 12:52:10|146.14|144.64|146.12|144.62|146.15|144.65|146.08|144.58|18
1624971140000|2021-06-29 12:52:20|146.13|144.63|146.12|144.62|146.13|144.63|146.11|144.61|10
1624971150000|2021-06-29 12:52:30|146.11|144.61|146.03|144.53|146.11|144.61|146.01|144.51|19
1624971160000|2021-06-29 12:52:40|146.04|144.54|146.01|144.51|146.07|144.57|146|144.5|20
1624971170000|2021-06-29 12:52:50|146|144.5|146.02|144.52|146.04|144.54|146|144.5|17
1624971180000|2021-06-29 12:53:00|146.01|144.51|146.02|144.52|146.05|144.55|146.01|144.51|11
1624971190000|2021-06-29 12:53:10|146.01|144.51|146.05|144.55|146.05|144.55|146.01|144.51|7
1624971200000|2021-06-29 12:53:20|146.07|144.57|146.03|144.53|146.1|144.6|146.03|144.53|15
1624971210000|2021-06-29 12:53:30|146.05|144.55|146.02|144.52|146.05|144.55|146|144.5|16
1624971220000|2021-06-29 12:53:40|146.03|144.53|146.01|144.51|146.04|144.54|145.99|144.49|15
1624971230000|2021-06-29 12:53:50|146|144.5|146.05|144.55|146.07|144.57|146|144.5|15
1624971240000|2021-06-29 12:54:00|146.04|144.54|146.01|144.51|146.05|144.55|146|144.5|12
1624971250000|2021-06-29 12:54:10|146|144.5|146.01|144.51|146.01|144.51|146|144.5|4
1624971260000|2021-06-29 12:54:20|146.02|144.52|146.01|144.51|146.02|144.52|145.98|144.48|13
1624971270000|2021-06-29 12:54:30|145.99|144.49|146.02|144.52|146.03|144.53|145.99|144.49|5
1624971280000|2021-06-29 12:54:40|146.03|144.53|146.02|144.52|146.03|144.53|146.02|144.52|8
1624971290000|2021-06-29 12:54:50|146.01|144.51|145.99|144.49|146.02|144.52|145.98|144.48|7
1624971300000|2021-06-29 12:55:00|146|144.5|146.01|144.51|146.01|144.51|145.99|144.49|3
1624971310000|2021-06-29 12:55:10|146|144.5|145.99|144.49|146|144.5|145.98|144.48|4
1624971320000|2021-06-29 12:55:20|145.98|144.48|146.06|144.56|146.07|144.57|145.98|144.48|11
1624971330000|2021-06-29 12:55:30|146.05|144.55|146.04|144.54|146.07|144.57|146.03|144.53|13
1624971340000|2021-06-29 12:55:40|146.03|144.53|146.02|144.52|146.04|144.54|146.02|144.52|12
1624971350000|2021-06-29 12:55:50|145.99|144.49|145.99|144.49|146|144.5|145.98|144.48|11
1624971360000|2021-06-29 12:56:00|145.98|144.48|145.96|144.46|146|144.5|145.95|144.45|8
1624971370000|2021-06-29 12:56:10|145.95|144.45|145.94|144.44|145.99|144.49|145.94|144.44|11
1624971380000|2021-06-29 12:56:20|145.93|144.43|145.98|144.48|145.98|144.48|145.93|144.43|10
1624971390000|2021-06-29 12:56:30|145.94|144.44|145.94|144.44|145.94|144.44|145.93|144.43|7
1624971400000|2021-06-29 12:56:40|145.95|144.45|145.94|144.44|145.95|144.45|145.94|144.44|8
1624971410000|2021-06-29 12:56:50|145.95|144.45|145.95|144.45|145.99|144.49|145.93|144.43|14
1624971420000|2021-06-29 12:57:00|145.96|144.46|145.94|144.44|145.96|144.46|145.93|144.43|9
1624971430000|2021-06-29 12:57:10|145.91|144.41|145.92|144.42|145.94|144.44|145.88|144.38|15
1624971440000|2021-06-29 12:57:20|145.93|144.43|145.83|144.33|145.93|144.43|145.8|144.3|16
1624971450000|2021-06-29 12:57:30|145.87|144.37|145.83|144.33|145.87|144.37|145.83|144.33|19
1624971460000|2021-06-29 12:57:40|145.84|144.34|145.82|144.32|145.86|144.36|145.8|144.3|17
1624971470000|2021-06-29 12:57:50|145.78|144.28|145.78|144.28|145.79|144.29|145.77|144.27|9
1624971480000|2021-06-29 12:58:00|145.79|144.29|145.76|144.26|145.79|144.29|145.76|144.26|8
1624971490000|2021-06-29 12:58:10|145.75|144.25|145.73|144.23|145.76|144.26|145.73|144.23|12
1624971500000|2021-06-29 12:58:20|145.72|144.22|145.71|144.21|145.75|144.25|145.7|144.2|13
1624971510000|2021-06-29 12:58:30|145.7|144.2|145.65|144.15|145.71|144.21|145.65|144.15|13
1624971520000|2021-06-29 12:58:40|145.66|144.16|145.66|144.16|145.66|144.16|145.65|144.15|5
1624971530000|2021-06-29 12:58:50|145.65|144.15|145.66|144.16|145.66|144.16|145.61|144.11|18
1624971540000|2021-06-29 12:59:00|145.67|144.17|145.61|144.11|145.7|144.2|145.59|144.09|24
1624971550000|2021-06-29 12:59:10|145.6|144.1|145.51|144.01|145.6|144.1|145.5|144|20
1624971560000|2021-06-29 12:59:20|145.52|144.02|145.52|144.02|145.53|144.03|145.5|144|9
1624971570000|2021-06-29 12:59:30|145.51|144.01|145.52|144.02|145.57|144.07|145.51|144.01|16
1624971580000|2021-06-29 12:59:40|145.51|144.01|145.5|144|145.53|144.03|145.5|144|12
1624971590000|2021-06-29 12:59:50|145.51|144.01|145.5|144|145.51|144.01|145.5|144|8
1624971600000|2021-06-29 13:00:00|145.53|144.03|145.53|144.03|145.55|144.05|145.52|144.02|15
1624971610000|2021-06-29 13:00:10|145.52|144.02|145.42|143.92|145.53|144.03|145.41|143.91|15
1624971620000|2021-06-29 13:00:20|145.41|143.91|145.41|143.91|145.43|143.93|145.32|143.82|20
1624971630000|2021-06-29 13:00:30|145.4|143.9|145.36|143.86|145.41|143.91|145.33|143.83|24
1624971640000|2021-06-29 13:00:40|145.34|143.84|145.37|143.87|145.37|143.87|145.32|143.82|17
1624971650000|2021-06-29 13:00:50|145.36|143.86|145.3|143.8|145.38|143.88|145.28|143.78|21
1624971660000|2021-06-29 13:01:00|145.29|143.79|145.2|143.7|145.31|143.81|145.2|143.7|10
1624971670000|2021-06-29 13:01:10|145.19|143.69|145.18|143.68|145.21|143.71|145.15|143.65|17
1624971680000|2021-06-29 13:01:20|145.17|143.67|145.08|143.58|145.17|143.67|145.08|143.58|26
1624971690000|2021-06-29 13:01:30|145.06|143.56|145.01|143.51|145.07|143.57|145|143.5|19
1624971700000|2021-06-29 13:01:40|144.99|143.49|145.05|143.55|145.07|143.57|144.98|143.48|17
1624971710000|2021-06-29 13:01:50|145.04|143.54|145.05|143.55|145.07|143.57|145.04|143.54|14
1624971720000|2021-06-29 13:02:00|145.03|143.53|145.17|143.67|145.17|143.67|145.03|143.53|12
1624971730000|2021-06-29 13:02:10|145.19|143.69|145.24|143.74|145.26|143.76|145.19|143.69|22
1624971740000|2021-06-29 13:02:20|145.25|143.75|145.24|143.74|145.25|143.75|145.22|143.72|9
1624971750000|2021-06-29 13:02:30|145.27|143.77|145.33|143.83|145.34|143.84|145.26|143.76|11
1624971760000|2021-06-29 13:02:40|145.3|143.8|145.37|143.87|145.37|143.87|145.28|143.78|15
1624971770000|2021-06-29 13:02:50|145.36|143.86|145.43|143.93|145.43|143.93|145.36|143.86|6
1624971780000|2021-06-29 13:03:00|145.42|143.92|145.45|143.95|145.45|143.95|145.41|143.91|8
1624971790000|2021-06-29 13:03:10|145.44|143.94|145.61|144.11|145.61|144.11|145.42|143.92|19
1624971800000|2021-06-29 13:03:20|145.58|144.08|145.65|144.15|145.69|144.19|145.54|144.04|16
1624971810000|2021-06-29 13:03:30|145.67|144.17|145.94|144.44|145.94|144.44|145.66|144.16|18
1624971820000|2021-06-29 13:03:40|145.91|144.41|146.35|144.85|146.35|144.85|145.87|144.37|26
1624971830000|2021-06-29 13:03:50|146.33|144.83|146.37|144.87|146.38|144.88|146.31|144.81|18
1624971840000|2021-06-29 13:04:00|146.38|144.88|146.49|144.99|146.49|144.99|146.34|144.84|22
1624971850000|2021-06-29 13:04:10|146.45|144.95|146.37|144.87|146.48|144.98|146.37|144.87|19
1624971860000|2021-06-29 13:04:20|146.39|144.89|146.21|144.71|146.39|144.89|146.17|144.67|22
1624971870000|2021-06-29 13:04:30|146.22|144.72|146.27|144.77|146.27|144.77|146.19|144.69|27
1624971880000|2021-06-29 13:04:40|146.26|144.76|146.23|144.73|146.33|144.83|146.23|144.73|20
1624971890000|2021-06-29 13:04:50|146.22|144.72|146.27|144.77|146.27|144.77|146.21|144.71|10
1624971900000|2021-06-29 13:05:00|146.26|144.76|146.33|144.83|146.35|144.85|146.26|144.76|20
1624971910000|2021-06-29 13:05:10|146.36|144.86|146.39|144.89|146.4|144.9|146.35|144.85|15
1624971920000|2021-06-29 13:05:20|146.4|144.9|146.45|144.95|146.45|144.95|146.37|144.87|19
1624971930000|2021-06-29 13:05:30|146.46|144.96|146.46|144.96|146.47|144.97|146.43|144.93|16
1624971940000|2021-06-29 13:05:40|146.45|144.95|146.48|144.98|146.48|144.98|146.44|144.94|7
1624971950000|2021-06-29 13:05:50|146.49|144.99|146.62|145.12|146.62|145.12|146.49|144.99|8
1624971960000|2021-06-29 13:06:00|146.61|145.11|146.61|145.11|146.64|145.14|146.58|145.08|16
1624971970000|2021-06-29 13:06:10|146.59|145.09|146.45|144.95|146.61|145.11|146.43|144.93|16
1624971980000|2021-06-29 13:06:20|146.43|144.93|146.36|144.86|146.45|144.95|146.36|144.86|20
1624971990000|2021-06-29 13:06:30|146.35|144.85|146.46|144.96|146.48|144.98|146.35|144.85|19
1624972000000|2021-06-29 13:06:40|146.44|144.94|146.47|144.97|146.49|144.99|146.44|144.94|19
1624972010000|2021-06-29 13:06:50|146.49|144.99|146.49|144.99|146.51|145.01|146.47|144.97|10
1624972020000|2021-06-29 13:07:00|146.5|145|146.5|145|146.51|145.01|146.48|144.98|16
1624972030000|2021-06-29 13:07:10|146.51|145.01|146.49|144.99|146.52|145.02|146.46|144.96|17
1624972040000|2021-06-29 13:07:20|146.48|144.98|146.47|144.97|146.49|144.99|146.46|144.96|18
1624972050000|2021-06-29 13:07:30|146.48|144.98|146.47|144.97|146.51|145.01|146.47|144.97|13
1624972060000|2021-06-29 13:07:40|146.49|144.99|146.57|145.07|146.57|145.07|146.47|144.97|14
1624972070000|2021-06-29 13:07:50|146.58|145.08|146.64|145.14|146.65|145.15|146.58|145.08|13
1624972080000|2021-06-29 13:08:00|146.63|145.13|146.56|145.06|146.64|145.14|146.52|145.02|22
1624972090000|2021-06-29 13:08:10|146.55|145.05|146.58|145.08|146.59|145.09|146.52|145.02|17
1624972100000|2021-06-29 13:08:20|146.55|145.05|146.62|145.12|146.63|145.13|146.55|145.05|15
1624972110000|2021-06-29 13:08:30|146.61|145.11|146.68|145.18|146.68|145.18|146.61|145.11|22
1624972120000|2021-06-29 13:08:40|146.69|145.19|146.78|145.28|146.78|145.28|146.69|145.19|9
1624972130000|2021-06-29 13:08:50|146.79|145.29|146.86|145.36|146.86|145.36|146.79|145.29|12
1624972140000|2021-06-29 13:09:00|146.87|145.37|146.82|145.32|146.92|145.42|146.82|145.32|22
1624972150000|2021-06-29 13:09:10|146.83|145.33|146.83|145.33|146.9|145.4|146.82|145.32|21
1624972160000|2021-06-29 13:09:20|146.84|145.34|146.72|145.22|146.86|145.36|146.71|145.21|23
1624972170000|2021-06-29 13:09:30|146.73|145.23|146.74|145.24|146.76|145.26|146.71|145.21|17
1624972180000|2021-06-29 13:09:40|146.73|145.23|146.77|145.27|146.78|145.28|146.72|145.22|20
1624972190000|2021-06-29 13:09:50|146.78|145.28|146.78|145.28|146.78|145.28|146.76|145.26|10
1624972200000|2021-06-29 13:10:00|146.76|145.26|146.91|145.41|146.95|145.45|146.76|145.26|24
1624972210000|2021-06-29 13:10:10|146.87|145.37|146.92|145.42|146.92|145.42|146.86|145.36|16
1624972220000|2021-06-29 13:10:20|146.91|145.41|146.85|145.35|146.91|145.41|146.84|145.34|24
1624972230000|2021-06-29 13:10:30|146.84|145.34|146.75|145.25|146.86|145.36|146.74|145.24|22
1624972240000|2021-06-29 13:10:40|146.77|145.27|146.74|145.24|146.81|145.31|146.74|145.24|13
1624972250000|2021-06-29 13:10:50|146.75|145.25|146.83|145.33|146.84|145.34|146.75|145.25|17
1624972260000|2021-06-29 13:11:00|146.84|145.34|146.74|145.24|146.85|145.35|146.74|145.24|26
1624972270000|2021-06-29 13:11:10|146.75|145.25|146.79|145.29|146.8|145.3|146.74|145.24|19
1624972280000|2021-06-29 13:11:20|146.8|145.3|146.76|145.26|146.82|145.32|146.75|145.25|13
1624972290000|2021-06-29 13:11:30|146.75|145.25|146.84|145.34|146.84|145.34|146.75|145.25|11
1624972300000|2021-06-29 13:11:40|146.85|145.35|146.83|145.33|146.85|145.35|146.83|145.33|10
1624972310000|2021-06-29 13:11:50|146.82|145.32|146.94|145.44|146.94|145.44|146.82|145.32|19
1624972320000|2021-06-29 13:12:00|146.89|145.39|146.81|145.31|146.9|145.4|146.78|145.28|22
1624972330000|2021-06-29 13:12:10|146.79|145.29|146.88|145.38|146.89|145.39|146.77|145.27|19
1624972340000|2021-06-29 13:12:20|146.87|145.37|147.06|145.56|147.06|145.56|146.85|145.35|13
1624972350000|2021-06-29 13:12:30|147.08|145.58|146.91|145.41|147.11|145.61|146.91|145.41|21
1624972360000|2021-06-29 13:12:40|146.89|145.39|146.94|145.44|146.95|145.45|146.89|145.39|17
1624972370000|2021-06-29 13:12:50|146.93|145.43|146.91|145.41|146.99|145.49|146.91|145.41|19
1624972380000|2021-06-29 13:13:00|146.92|145.42|146.9|145.4|146.92|145.42|146.88|145.38|16
1624972390000|2021-06-29 13:13:10|146.89|145.39|146.86|145.36|146.89|145.39|146.85|145.35|13
1624972400000|2021-06-29 13:13:20|146.85|145.35|146.83|145.33|146.85|145.35|146.75|145.25|15
1624972410000|2021-06-29 13:13:30|146.82|145.32|146.78|145.28|146.83|145.33|146.78|145.28|10
1624972420000|2021-06-29 13:13:40|146.79|145.29|146.77|145.27|146.79|145.29|146.76|145.26|10
1624972430000|2021-06-29 13:13:50|146.76|145.26|146.88|145.38|146.88|145.38|146.72|145.22|18
1624972440000|2021-06-29 13:14:00|146.87|145.37|146.89|145.39|146.89|145.39|146.85|145.35|21
1624972450000|2021-06-29 13:14:10|146.88|145.38|146.82|145.32|146.89|145.39|146.78|145.28|18
1624972460000|2021-06-29 13:14:20|146.84|145.34|146.82|145.32|146.84|145.34|146.81|145.31|11
1624972470000|2021-06-29 13:14:30|146.83|145.33|146.86|145.36|146.86|145.36|146.83|145.33|11
1624972480000|2021-06-29 13:14:40|146.85|145.35|146.91|145.41|146.93|145.43|146.85|145.35|17
1624972490000|2021-06-29 13:14:50|146.92|145.42|146.92|145.42|146.92|145.42|146.85|145.35|17
1624972500000|2021-06-29 13:15:00|146.9|145.4|146.86|145.36|146.91|145.41|146.85|145.35|18
1624972510000|2021-06-29 13:15:10|146.85|145.35|146.75|145.25|146.85|145.35|146.75|145.25|21
1624972520000|2021-06-29 13:15:20|146.76|145.26|146.82|145.32|146.85|145.35|146.74|145.24|20
1624972530000|2021-06-29 13:15:30|146.84|145.34|146.86|145.36|146.89|145.39|146.82|145.32|19
1624972540000|2021-06-29 13:15:40|146.87|145.37|146.86|145.36|146.87|145.37|146.85|145.35|10
1624972550000|2021-06-29 13:15:50|146.87|145.37|146.93|145.43|146.93|145.43|146.86|145.36|13
1624972560000|2021-06-29 13:16:00|146.94|145.44|146.92|145.42|146.94|145.44|146.89|145.39|15
1624972570000|2021-06-29 13:16:10|146.93|145.43|147.17|145.67|147.17|145.67|146.93|145.43|24
1624972580000|2021-06-29 13:16:20|147.12|145.62|147.24|145.74|147.27|145.77|147.07|145.57|21
1624972590000|2021-06-29 13:16:30|147.23|145.73|147.21|145.71|147.24|145.74|147.19|145.69|14
1624972600000|2021-06-29 13:16:40|147.23|145.73|147.25|145.75|147.25|145.75|147.21|145.71|18
1624972610000|2021-06-29 13:16:50|147.26|145.76|147.15|145.65|147.26|145.76|147.15|145.65|21
1624972620000|2021-06-29 13:17:00|147.16|145.66|147.07|145.57|147.17|145.67|147.01|145.51|26
1624972630000|2021-06-29 13:17:10|147.01|145.51|146.97|145.47|147.07|145.57|146.9|145.4|25
1624972640000|2021-06-29 13:17:20|147.03|145.53|147.15|145.65|147.16|145.66|147.01|145.51|29
1624972650000|2021-06-29 13:17:30|147.14|145.64|146.98|145.48|147.15|145.65|146.96|145.46|20
1624972660000|2021-06-29 13:17:40|146.99|145.49|147.06|145.56|147.08|145.58|146.99|145.49|18
1624972670000|2021-06-29 13:17:50|147.07|145.57|147.07|145.57|147.08|145.58|147.03|145.53|20
1624972680000|2021-06-29 13:18:00|147.06|145.56|147.08|145.58|147.09|145.59|147.06|145.56|13
1624972690000|2021-06-29 13:18:10|147.07|145.57|147.09|145.59|147.12|145.62|147.04|145.54|17
1624972700000|2021-06-29 13:18:20|147.1|145.6|147.12|145.62|147.12|145.62|147.09|145.59|11
1624972710000|2021-06-29 13:18:30|147.13|145.63|147.13|145.63|147.13|145.63|147.11|145.61|9
1624972720000|2021-06-29 13:18:40|147.12|145.62|147.12|145.62|147.15|145.65|147.1|145.6|15
1624972730000|2021-06-29 13:18:50|147.13|145.63|147.12|145.62|147.14|145.64|147.1|145.6|16
1624972740000|2021-06-29 13:19:00|147.11|145.61|147.14|145.64|147.17|145.67|147.05|145.55|18
1624972750000|2021-06-29 13:19:10|147.13|145.63|147.12|145.62|147.15|145.65|147.12|145.62|7
1624972760000|2021-06-29 13:19:20|147.14|145.64|147.14|145.64|147.16|145.66|147.13|145.63|12
1624972770000|2021-06-29 13:19:30|147.13|145.63|147.17|145.67|147.18|145.68|147.13|145.63|7
1624972780000|2021-06-29 13:19:40|147.18|145.68|147.21|145.71|147.23|145.73|147.18|145.68|7
1624972790000|2021-06-29 13:19:50|147.2|145.7|147.19|145.69|147.23|145.73|147.18|145.68|10
1624972800000|2021-06-29 13:20:00|147.2|145.7|147.18|145.68|147.2|145.7|147.18|145.68|3
1624972810000|2021-06-29 13:20:10|147.17|145.67|147.2|145.7|147.21|145.71|147.17|145.67|14
1624972820000|2021-06-29 13:20:20|147.17|145.67|147.13|145.63|147.19|145.69|147.11|145.61|13
1624972830000|2021-06-29 13:20:30|147.14|145.64|147.16|145.66|147.16|145.66|147.06|145.56|13
1624972840000|2021-06-29 13:20:40|147.15|145.65|147.2|145.7|147.21|145.71|147.15|145.65|13
1624972850000|2021-06-29 13:20:50|147.19|145.69|147.19|145.69|147.21|145.71|147.18|145.68|10
1624972860000|2021-06-29 13:21:00|147.2|145.7|147.26|145.76|147.26|145.76|147.2|145.7|8
1624972870000|2021-06-29 13:21:10|147.27|145.77|147.34|145.84|147.34|145.84|147.25|145.75|11
1624972880000|2021-06-29 13:21:20|147.33|145.83|147.25|145.75|147.35|145.85|147.25|145.75|17
1624972890000|2021-06-29 13:21:30|147.26|145.76|147.22|145.72|147.27|145.77|147.21|145.71|9
1624972900000|2021-06-29 13:21:40|147.23|145.73|147.21|145.71|147.25|145.75|147.21|145.71|9
1624972910000|2021-06-29 13:21:50|147.26|145.76|147.41|145.91|147.41|145.91|147.26|145.76|17
1624972920000|2021-06-29 13:22:00|147.37|145.87|147.33|145.83|147.37|145.87|147.31|145.81|10
1624972930000|2021-06-29 13:22:10|147.32|145.82|147.44|145.94|147.44|145.94|147.32|145.82|11
1624972940000|2021-06-29 13:22:20|147.43|145.93|147.39|145.89|147.43|145.93|147.39|145.89|10
1624972950000|2021-06-29 13:22:30|147.42|145.92|147.44|145.94|147.44|145.94|147.41|145.91|5
1624972960000|2021-06-29 13:22:40|147.4|145.9|147.45|145.95|147.45|145.95|147.4|145.9|7
1624972970000|2021-06-29 13:22:50|147.46|145.96|147.5|146|147.5|146|147.46|145.96|3
1624972980000|2021-06-29 13:23:00|147.52|146.02|147.89|146.39|147.89|146.39|147.52|146.02|13
1624972990000|2021-06-29 13:23:10|147.88|146.38|147.79|146.29|147.89|146.39|147.78|146.28|8
1624973000000|2021-06-29 13:23:20|147.77|146.27|147.57|146.07|147.81|146.31|147.56|146.06|17
1624973010000|2021-06-29 13:23:30|147.56|146.06|147.72|146.22|147.72|146.22|147.42|145.92|17
1624973020000|2021-06-29 13:23:40|147.71|146.21|147.87|146.37|147.89|146.39|147.71|146.21|18
1624973030000|2021-06-29 13:23:50|147.9|146.4|148.22|146.72|148.22|146.72|147.87|146.37|20
1624973040000|2021-06-29 13:24:00|148.2|146.7|148.23|146.73|148.23|146.73|148.09|146.59|19
1624973050000|2021-06-29 13:24:10|148.26|146.76|148.28|146.78|148.33|146.83|148.21|146.71|20
1624973060000|2021-06-29 13:24:20|148.27|146.77|148.32|146.82|148.32|146.82|148.26|146.76|16
1624973070000|2021-06-29 13:24:30|148.33|146.83|148.31|146.81|148.39|146.89|148.3|146.8|15
1624973080000|2021-06-29 13:24:40|148.3|146.8|148.15|146.65|148.31|146.81|148.15|146.65|16
1624973090000|2021-06-29 13:24:50|148.18|146.68|148.21|146.71|148.21|146.71|148.17|146.67|10
1624973100000|2021-06-29 13:25:00|148.22|146.72|148.32|146.82|148.36|146.86|148.22|146.72|19
1624973110000|2021-06-29 13:25:10|148.31|146.81|148.32|146.82|148.32|146.82|148.2|146.7|18
1624973120000|2021-06-29 13:25:20|148.31|146.81|148.39|146.89|148.39|146.89|148.31|146.81|13
1624973130000|2021-06-29 13:25:30|148.4|146.9|148.31|146.81|148.4|146.9|148.31|146.81|12
1624973140000|2021-06-29 13:25:40|148.3|146.8|148.31|146.81|148.34|146.84|148.22|146.72|18
1624973150000|2021-06-29 13:25:50|148.33|146.83|148.33|146.83|148.43|146.93|148.33|146.83|16
1624973160000|2021-06-29 13:26:00|148.31|146.81|148.26|146.76|148.32|146.82|148.26|146.76|20
1624973170000|2021-06-29 13:26:10|148.27|146.77|148.22|146.72|148.34|146.84|148.21|146.71|18
1624973180000|2021-06-29 13:26:20|148.21|146.71|148.39|146.89|148.43|146.93|148.16|146.66|15
1624973190000|2021-06-29 13:26:30|148.38|146.88|148.42|146.92|148.45|146.95|148.37|146.87|20
1624973200000|2021-06-29 13:26:40|148.43|146.93|148.39|146.89|148.43|146.93|148.38|146.88|13
1624973210000|2021-06-29 13:26:50|148.38|146.88|148.4|146.9|148.46|146.96|148.37|146.87|16
1624973220000|2021-06-29 13:27:00|148.39|146.89|148.38|146.88|148.39|146.89|148.37|146.87|13
1624973230000|2021-06-29 13:27:10|148.36|146.86|148.39|146.89|148.39|146.89|148.34|146.84|13
1624973240000|2021-06-29 13:27:20|148.37|146.87|148.41|146.91|148.41|146.91|148.36|146.86|12
1624973250000|2021-06-29 13:27:30|148.38|146.88|148.38|146.88|148.43|146.93|148.37|146.87|15
1624973260000|2021-06-29 13:27:40|148.4|146.9|148.41|146.91|148.43|146.93|148.36|146.86|11
1624973270000|2021-06-29 13:27:50|148.4|146.9|148.4|146.9|148.41|146.91|148.39|146.89|10
1624973280000|2021-06-29 13:28:00|148.39|146.89|148.41|146.91|148.41|146.91|148.38|146.88|9
1624973290000|2021-06-29 13:28:10|148.42|146.92|148.39|146.89|148.43|146.93|148.39|146.89|8
1624973300000|2021-06-29 13:28:20|148.38|146.88|148.43|146.93|148.43|146.93|148.37|146.87|9
1624973310000|2021-06-29 13:28:30|148.45|146.95|148.34|146.84|148.46|146.96|148.32|146.82|17
1624973320000|2021-06-29 13:28:40|148.33|146.83|148.35|146.85|148.37|146.87|148.32|146.82|16
1624973330000|2021-06-29 13:28:50|148.37|146.87|148.43|146.93|148.45|146.95|148.37|146.87|15
1624973340000|2021-06-29 13:29:00|148.44|146.94|148.47|146.97|148.51|147.01|148.44|146.94|13
1624973350000|2021-06-29 13:29:10|148.48|146.98|148.48|146.98|148.49|146.99|148.45|146.95|13
1624973360000|2021-06-29 13:29:20|148.49|146.99|148.52|147.02|148.53|147.03|148.49|146.99|15
1624973370000|2021-06-29 13:29:30|148.51|147.01|148.55|147.05|148.55|147.05|148.51|147.01|17
1624973380000|2021-06-29 13:29:40|148.56|147.06|148.78|147.28|148.81|147.31|148.55|147.05|18
1624973390000|2021-06-29 13:29:50|148.79|147.29|148.83|147.33|148.83|147.33|148.73|147.23|18
1624973400000|2021-06-29 13:30:00|148.84|147.34|148.74|147.24|148.85|147.35|148.74|147.24|17
1624973410000|2021-06-29 13:30:10|148.75|147.25|148.81|147.31|148.83|147.33|148.66|147.16|21
1624973420000|2021-06-29 13:30:20|148.85|147.35|148.77|147.27|148.98|147.48|148.77|147.27|20
1624973430000|2021-06-29 13:30:30|148.78|147.28|148.76|147.26|148.78|147.28|148.75|147.25|14
1624973440000|2021-06-29 13:30:40|148.75|147.25|148.54|147.04|148.76|147.26|148.54|147.04|12
1624973450000|2021-06-29 13:30:50|148.53|147.03|148.47|146.97|148.57|147.07|148.41|146.91|24
1624973460000|2021-06-29 13:31:00|148.46|146.96|148.64|147.14|148.68|147.18|148.39|146.89|22
1624973470000|2021-06-29 13:31:10|148.65|147.15|148.5|147|148.66|147.16|148.5|147|18
1624973480000|2021-06-29 13:31:20|148.49|146.99|148.37|146.87|148.51|147.01|148.37|146.87|16
1624973490000|2021-06-29 13:31:30|148.36|146.86|148.36|146.86|148.47|146.97|148.35|146.85|22
1624973500000|2021-06-29 13:31:40|148.35|146.85|148.3|146.8|148.37|146.87|148.29|146.79|14
1624973510000|2021-06-29 13:31:50|148.29|146.79|148.25|146.75|148.32|146.82|148.24|146.74|13
1624973520000|2021-06-29 13:32:00|148.23|146.73|148.25|146.75|148.25|146.75|148.18|146.68|23
1624973530000|2021-06-29 13:32:10|148.24|146.74|148.31|146.81|148.32|146.82|148.22|146.72|15
1624973540000|2021-06-29 13:32:20|148.32|146.82|148.25|146.75|148.32|146.82|148.23|146.73|14
1624973550000|2021-06-29 13:32:30|148.24|146.74|148.27|146.77|148.28|146.78|148.18|146.68|17
1624973560000|2021-06-29 13:32:40|148.26|146.76|148.2|146.7|148.27|146.77|148.19|146.69|18
1624973570000|2021-06-29 13:32:50|148.18|146.68|148.17|146.67|148.22|146.72|148.14|146.64|16
1624973580000|2021-06-29 13:33:00|148.18|146.68|148.07|146.57|148.18|146.68|148.07|146.57|9
1624973590000|2021-06-29 13:33:10|148.08|146.58|148.16|146.66|148.18|146.68|148.08|146.58|17
1624973600000|2021-06-29 13:33:20|148.17|146.67|148.25|146.75|148.26|146.76|148.17|146.67|16
1624973610000|2021-06-29 13:33:30|148.24|146.74|148.2|146.7|148.25|146.75|148.2|146.7|15
1624973620000|2021-06-29 13:33:40|148.19|146.69|148.16|146.66|148.21|146.71|148.16|146.66|13
1624973630000|2021-06-29 13:33:50|148.17|146.67|148.19|146.69|148.19|146.69|148.17|146.67|3
1624973640000|2021-06-29 13:34:00|148.18|146.68|148.14|146.64|148.19|146.69|148.13|146.63|11
1624973650000|2021-06-29 13:34:10|148.15|146.65|148.19|146.69|148.19|146.69|148.14|146.64|6
1624973660000|2021-06-29 13:34:20|148.2|146.7|148.19|146.69|148.21|146.71|148.18|146.68|15
1624973670000|2021-06-29 13:34:30|148.2|146.7|148.23|146.73|148.24|146.74|148.2|146.7|9
1624973680000|2021-06-29 13:34:40|148.22|146.72|148.25|146.75|148.25|146.75|148.19|146.69|7
1624973690000|2021-06-29 13:34:50|148.26|146.76|148.29|146.79|148.29|146.79|148.26|146.76|10
1624973700000|2021-06-29 13:35:00|148.28|146.78|148.35|146.85|148.37|146.87|148.28|146.78|15
1624973710000|2021-06-29 13:35:10|148.36|146.86|148.3|146.8|148.36|146.86|148.29|146.79|9
1624973720000|2021-06-29 13:35:20|148.31|146.81|148.3|146.8|148.31|146.81|148.3|146.8|2
1624973730000|2021-06-29 13:35:30|148.31|146.81|148.29|146.79|148.32|146.82|148.29|146.79|9
1624973740000|2021-06-29 13:35:40|148.31|146.81|148.29|146.79|148.31|146.81|148.27|146.77|9
1624973750000|2021-06-29 13:35:50|148.3|146.8|148.3|146.8|148.3|146.8|148.29|146.79|3
1624973760000|2021-06-29 13:36:00|148.29|146.79|148.3|146.8|148.31|146.81|148.29|146.79|7
1624973770000|2021-06-29 13:36:10|148.33|146.83|148.36|146.86|148.36|146.86|148.3|146.8|13
1624973780000|2021-06-29 13:36:20|148.35|146.85|148.36|146.86|148.38|146.88|148.33|146.83|11
1624973790000|2021-06-29 13:36:30|148.38|146.88|148.41|146.91|148.43|146.93|148.37|146.87|15
1624973800000|2021-06-29 13:36:40|148.4|146.9|148.52|147.02|148.54|147.04|148.4|146.9|14
1624973810000|2021-06-29 13:36:50|148.51|147.01|148.56|147.06|148.6|147.1|148.49|146.99|14
1624973820000|2021-06-29 13:37:00|148.59|147.09|148.55|147.05|148.6|147.1|148.55|147.05|5
1624973830000|2021-06-29 13:37:10|148.56|147.06|148.6|147.1|148.61|147.11|148.55|147.05|8
1624973840000|2021-06-29 13:37:20|148.61|147.11|148.6|147.1|148.61|147.11|148.57|147.07|10
1624973850000|2021-06-29 13:37:30|148.61|147.11|148.64|147.14|148.64|147.14|148.58|147.08|14
1624973860000|2021-06-29 13:37:40|148.65|147.15|148.71|147.21|148.71|147.21|148.65|147.15|7
1624973870000|2021-06-29 13:37:50|148.72|147.22|148.81|147.31|148.81|147.31|148.71|147.21|13
1624973880000|2021-06-29 13:38:00|148.82|147.32|148.72|147.22|148.82|147.32|148.68|147.18|14
1624973890000|2021-06-29 13:38:10|148.73|147.23|148.74|147.24|148.74|147.24|148.71|147.21|8
1624973900000|2021-06-29 13:38:20|148.73|147.23|148.75|147.25|148.75|147.25|148.72|147.22|15
1624973910000|2021-06-29 13:38:30|148.76|147.26|148.75|147.25|148.76|147.26|148.74|147.24|10
1624973920000|2021-06-29 13:38:40|148.76|147.26|148.74|147.24|148.76|147.26|148.74|147.24|3
1624973930000|2021-06-29 13:38:50|148.73|147.23|148.84|147.34|148.87|147.37|148.71|147.21|15
1624973940000|2021-06-29 13:39:00|148.85|147.35|148.79|147.29|148.87|147.37|148.79|147.29|15
1624973950000|2021-06-29 13:39:10|148.8|147.3|148.81|147.31|148.81|147.31|148.76|147.26|13
1624973960000|2021-06-29 13:39:20|148.78|147.28|148.81|147.31|148.83|147.33|148.78|147.28|12
1624973970000|2021-06-29 13:39:30|148.82|147.32|148.81|147.31|148.83|147.33|148.79|147.29|14
1624973980000|2021-06-29 13:39:40|148.83|147.33|148.82|147.32|148.84|147.34|148.8|147.3|11
1624973990000|2021-06-29 13:39:50|148.81|147.31|148.8|147.3|148.84|147.34|148.8|147.3|14
1624974000000|2021-06-29 13:40:00|148.81|147.31|148.8|147.3|148.81|147.31|148.8|147.3|2
1624974010000|2021-06-29 13:40:10|148.79|147.29|148.73|147.23|148.79|147.29|148.73|147.23|9
1624974020000|2021-06-29 13:40:20|148.72|147.22|148.74|147.24|148.75|147.25|148.72|147.22|3
1624974030000|2021-06-29 13:40:30|148.71|147.21|148.66|147.16|148.75|147.25|148.66|147.16|11
1624974040000|2021-06-29 13:40:40|148.67|147.17|148.62|147.12|148.67|147.17|148.61|147.11|12
1624974050000|2021-06-29 13:40:50|148.63|147.13|148.59|147.09|148.65|147.15|148.59|147.09|11
1624974060000|2021-06-29 13:41:00|148.6|147.1|148.52|147.02|148.61|147.11|148.52|147.02|8
1624974070000|2021-06-29 13:41:10|148.54|147.04|148.52|147.02|148.55|147.05|148.52|147.02|4
1624974080000|2021-06-29 13:41:20|148.51|147.01|148.49|146.99|148.53|147.03|148.49|146.99|11
1624974090000|2021-06-29 13:41:30|148.48|146.98|148.48|146.98|148.49|146.99|148.48|146.98|5
1624974100000|2021-06-29 13:41:40|148.46|146.96|148.36|146.86|148.46|146.96|148.35|146.85|17
1624974110000|2021-06-29 13:41:50|148.37|146.87|148.38|146.88|148.39|146.89|148.31|146.81|16
1624974120000|2021-06-29 13:42:00|148.39|146.89|148.37|146.87|148.4|146.9|148.37|146.87|10
1624974130000|2021-06-29 13:42:10|148.36|146.86|148.37|146.87|148.38|146.88|148.36|146.86|6
1624974140000|2021-06-29 13:42:20|148.38|146.88|148.39|146.89|148.39|146.89|148.36|146.86|7
1624974150000|2021-06-29 13:42:30|148.4|146.9|148.42|146.92|148.42|146.92|148.37|146.87|9
1624974160000|2021-06-29 13:42:40|148.43|146.93|148.38|146.88|148.45|146.95|148.38|146.88|9
1624974170000|2021-06-29 13:42:50|148.37|146.87|148.45|146.95|148.45|146.95|148.37|146.87|15
1624974180000|2021-06-29 13:43:00|148.46|146.96|148.5|147|148.51|147.01|148.46|146.96|13
1624974190000|2021-06-29 13:43:10|148.49|146.99|148.53|147.03|148.53|147.03|148.49|146.99|8
1624974200000|2021-06-29 13:43:20|148.52|147.02|148.57|147.07|148.58|147.08|148.52|147.02|10
1624974210000|2021-06-29 13:43:30|148.55|147.05|148.63|147.13|148.64|147.14|148.55|147.05|15
1624974220000|2021-06-29 13:43:40|148.62|147.12|148.65|147.15|148.67|147.17|148.62|147.12|10
1624974230000|2021-06-29 13:43:50|148.64|147.14|148.61|147.11|148.65|147.15|148.61|147.11|5
1624974240000|2021-06-29 13:44:00|148.6|147.1|148.61|147.11|148.61|147.11|148.6|147.1|2
1624974250000|2021-06-29 13:44:10|148.6|147.1|148.56|147.06|148.6|147.1|148.52|147.02|10
1624974260000|2021-06-29 13:44:20|148.54|147.04|148.52|147.02|148.54|147.04|148.52|147.02|12
1624974270000|2021-06-29 13:44:30|148.51|147.01|148.44|146.94|148.51|147.01|148.44|146.94|7
1624974280000|2021-06-29 13:44:40|148.45|146.95|148.39|146.89|148.45|146.95|148.39|146.89|11
1624974290000|2021-06-29 13:44:50|148.41|146.91|148.41|146.91|148.42|146.92|148.39|146.89|13
1624974300000|2021-06-29 13:45:00|148.45|146.95|148.44|146.94|148.46|146.96|148.43|146.93|16
1624974310000|2021-06-29 13:45:10|148.42|146.92|148.33|146.83|148.43|146.93|148.33|146.83|15
1624974320000|2021-06-29 13:45:20|148.32|146.82|148.26|146.76|148.33|146.83|148.26|146.76|12
1624974330000|2021-06-29 13:45:30|148.25|146.75|148.19|146.69|148.25|146.75|148.19|146.69|15
1624974340000|2021-06-29 13:45:40|148.18|146.68|148.24|146.74|148.25|146.75|148.18|146.68|15
1624974350000|2021-06-29 13:45:50|148.23|146.73|148.33|146.83|148.36|146.86|148.2|146.7|18
1624974360000|2021-06-29 13:46:00|148.31|146.81|148.25|146.75|148.31|146.81|148.24|146.74|18
1624974370000|2021-06-29 13:46:10|148.24|146.74|148.17|146.67|148.24|146.74|148.17|146.67|8
1624974380000|2021-06-29 13:46:20|148.16|146.66|148.17|146.67|148.18|146.68|148.13|146.63|18
1624974390000|2021-06-29 13:46:30|148.14|146.64|148.12|146.62|148.16|146.66|148.1|146.6|13
1624974400000|2021-06-29 13:46:40|148.11|146.61|148.09|146.59|148.11|146.61|148.07|146.57|11
1624974410000|2021-06-29 13:46:50|148.1|146.6|148.09|146.59|148.13|146.63|148.08|146.58|16
1624974420000|2021-06-29 13:47:00|148.08|146.58|148.11|146.61|148.12|146.62|148.08|146.58|15
1624974430000|2021-06-29 13:47:10|148.12|146.62|148.1|146.6|148.13|146.63|148.1|146.6|13
1624974440000|2021-06-29 13:47:20|148.11|146.61|148.11|146.61|148.11|146.61|148.1|146.6|7
1624974450000|2021-06-29 13:47:30|148.1|146.6|148.11|146.61|148.11|146.61|148.1|146.6|8
1624974460000|2021-06-29 13:47:40|148.09|146.59|148.15|146.65|148.2|146.7|148.09|146.59|15
1624974470000|2021-06-29 13:47:50|148.14|146.64|148.15|146.65|148.18|146.68|148.13|146.63|7
1624974480000|2021-06-29 13:48:00|148.16|146.66|148.19|146.69|148.19|146.69|148.15|146.65|4
1624974490000|2021-06-29 13:48:10|148.15|146.65|148.24|146.74|148.25|146.75|148.15|146.65|6
1624974500000|2021-06-29 13:48:20|148.23|146.73|148.25|146.75|148.26|146.76|148.2|146.7|15
1624974510000|2021-06-29 13:48:30|148.26|146.76|148.25|146.75|148.27|146.77|148.22|146.72|7
1624974520000|2021-06-29 13:48:40|148.26|146.76|148.18|146.68|148.27|146.77|148.18|146.68|11
1624974530000|2021-06-29 13:48:50|148.17|146.67|148.28|146.78|148.28|146.78|148.17|146.67|11
1624974540000|2021-06-29 13:49:00|148.27|146.77|148.26|146.76|148.38|146.88|148.26|146.76|17
1624974550000|2021-06-29 13:49:10|148.25|146.75|148.31|146.81|148.32|146.82|148.25|146.75|18
1624974560000|2021-06-29 13:49:20|148.29|146.79|148.38|146.88|148.38|146.88|148.29|146.79|9
1624974570000|2021-06-29 13:49:30|148.39|146.89|148.36|146.86|148.39|146.89|148.36|146.86|12
1624974580000|2021-06-29 13:49:40|148.37|146.87|148.63|147.13|148.63|147.13|148.37|146.87|16
1624974590000|2021-06-29 13:49:50|148.62|147.12|148.91|147.41|148.94|147.44|148.62|147.12|22
1624974600000|2021-06-29 13:50:00|148.9|147.4|148.92|147.42|148.94|147.44|148.87|147.37|13
1624974610000|2021-06-29 13:50:10|148.91|147.41|148.9|147.4|148.98|147.48|148.89|147.39|16
1624974620000|2021-06-29 13:50:20|148.88|147.38|148.86|147.36|148.89|147.39|148.86|147.36|14
1624974630000|2021-06-29 13:50:30|148.85|147.35|148.79|147.29|148.87|147.37|148.79|147.29|11
1624974640000|2021-06-29 13:50:40|148.8|147.3|148.78|147.28|148.81|147.31|148.76|147.26|15
1624974650000|2021-06-29 13:50:50|148.79|147.29|148.67|147.17|148.79|147.29|148.67|147.17|17
1624974660000|2021-06-29 13:51:00|148.7|147.2|148.63|147.13|148.7|147.2|148.63|147.13|16
1624974670000|2021-06-29 13:51:10|148.64|147.14|148.64|147.14|148.65|147.15|148.61|147.11|17
1624974680000|2021-06-29 13:51:20|148.69|147.19|148.68|147.18|148.72|147.22|148.68|147.18|10
1624974690000|2021-06-29 13:51:30|148.64|147.14|148.6|147.1|148.67|147.17|148.58|147.08|24
1624974700000|2021-06-29 13:51:40|148.59|147.09|148.57|147.07|148.6|147.1|148.55|147.05|20
1624974710000|2021-06-29 13:51:50|148.6|147.1|148.62|147.12|148.62|147.12|148.54|147.04|22
1624974720000|2021-06-29 13:52:00|148.59|147.09|148.63|147.13|148.64|147.14|148.59|147.09|16
1624974730000|2021-06-29 13:52:10|148.62|147.12|148.72|147.22|148.75|147.25|148.62|147.12|14
1624974740000|2021-06-29 13:52:20|148.7|147.2|148.85|147.35|148.85|147.35|148.67|147.17|12
1624974750000|2021-06-29 13:52:30|148.83|147.33|149.06|147.56|149.07|147.57|148.81|147.31|24
1624974760000|2021-06-29 13:52:40|149.05|147.55|149.09|147.59|149.09|147.59|148.96|147.46|19
1624974770000|2021-06-29 13:52:50|149.06|147.56|149.07|147.57|149.1|147.6|149.06|147.56|7
1624974780000|2021-06-29 13:53:00|149.08|147.58|149.09|147.59|149.09|147.59|149.08|147.58|4
1624974790000|2021-06-29 13:53:10|149.1|147.6|149.11|147.61|149.12|147.62|149.09|147.59|8
1624974800000|2021-06-29 13:53:20|149.12|147.62|149.12|147.62|149.12|147.62|149.1|147.6|12
1624974810000|2021-06-29 13:53:30|149.11|147.61|149.07|147.57|149.12|147.62|148.99|147.49|18
1624974820000|2021-06-29 13:53:40|149.08|147.58|149.1|147.6|149.1|147.6|149.05|147.55|13
1624974830000|2021-06-29 13:53:50|149.13|147.63|149.15|147.65|149.2|147.7|149.13|147.63|19
1624974840000|2021-06-29 13:54:00|149.16|147.66|149.34|147.84|149.34|147.84|149.16|147.66|14
1624974850000|2021-06-29 13:54:10|149.35|147.85|149.37|147.87|149.48|147.98|149.34|147.84|19
1624974860000|2021-06-29 13:54:20|149.36|147.86|149.7|148.2|149.7|148.2|149.3|147.8|23
1624974870000|2021-06-29 13:54:30|149.67|148.17|149.78|148.28|149.78|148.28|149.67|148.17|13
1624974880000|2021-06-29 13:54:40|149.77|148.27|149.82|148.32|149.84|148.34|149.77|148.27|12
1624974890000|2021-06-29 13:54:50|149.84|148.34|149.74|148.24|149.84|148.34|149.74|148.24|11
1624974900000|2021-06-29 13:55:00|149.72|148.22|149.84|148.34|149.84|148.34|149.71|148.21|19
1624974910000|2021-06-29 13:55:10|149.77|148.27|149.85|148.35|149.89|148.39|149.77|148.27|22
1624974920000|2021-06-29 13:55:20|149.84|148.34|149.87|148.37|149.9|148.4|149.76|148.26|24
1624974930000|2021-06-29 13:55:30|149.86|148.36|149.78|148.28|149.92|148.42|149.75|148.25|21
1624974940000|2021-06-29 13:55:40|149.79|148.29|149.84|148.34|149.89|148.39|149.78|148.28|17
1624974950000|2021-06-29 13:55:50|149.83|148.33|149.87|148.37|149.9|148.4|149.83|148.33|16
1624974960000|2021-06-29 13:56:00|149.88|148.38|149.86|148.36|149.89|148.39|149.84|148.34|13
1624974970000|2021-06-29 13:56:10|149.87|148.37|149.94|148.44|149.95|148.45|149.85|148.35|20
1624974980000|2021-06-29 13:56:20|149.95|148.45|149.93|148.43|149.96|148.46|149.92|148.42|15
1624974990000|2021-06-29 13:56:30|149.92|148.42|149.94|148.44|149.94|148.44|149.8|148.3|23
1624975000000|2021-06-29 13:56:40|149.92|148.42|149.95|148.45|149.96|148.46|149.92|148.42|8
1624975010000|2021-06-29 13:56:50|149.94|148.44|149.8|148.3|149.95|148.45|149.75|148.25|21
1624975020000|2021-06-29 13:57:00|149.79|148.29|149.8|148.3|149.82|148.32|149.76|148.26|13
1624975030000|2021-06-29 13:57:10|149.81|148.31|149.77|148.27|149.81|148.31|149.75|148.25|12
1624975040000|2021-06-29 13:57:20|149.74|148.24|149.56|148.06|149.74|148.24|149.56|148.06|13
1624975050000|2021-06-29 13:57:30|149.57|148.07|149.57|148.07|149.63|148.13|149.55|148.05|16
1624975060000|2021-06-29 13:57:40|149.61|148.11|149.62|148.12|149.65|148.15|149.56|148.06|20
1624975070000|2021-06-29 13:57:50|149.61|148.11|149.6|148.1|149.63|148.13|149.59|148.09|12
1624975080000|2021-06-29 13:58:00|149.61|148.11|149.6|148.1|149.63|148.13|149.58|148.08|13
1624975090000|2021-06-29 13:58:10|149.61|148.11|149.58|148.08|149.62|148.12|149.58|148.08|10
1624975100000|2021-06-29 13:58:20|149.57|148.07|149.46|147.96|149.6|148.1|149.46|147.96|16
1624975110000|2021-06-29 13:58:30|149.5|148|149.63|148.13|149.63|148.13|149.5|148|21
1624975120000|2021-06-29 13:58:40|149.64|148.14|149.62|148.12|149.67|148.17|149.58|148.08|20
1624975130000|2021-06-29 13:58:50|149.61|148.11|149.62|148.12|149.63|148.13|149.59|148.09|19
1624975140000|2021-06-29 13:59:00|149.61|148.11|149.6|148.1|149.62|148.12|149.58|148.08|14
1624975150000|2021-06-29 13:59:10|149.59|148.09|149.61|148.11|149.62|148.12|149.58|148.08|11
1624975160000|2021-06-29 13:59:20|149.62|148.12|149.57|148.07|149.63|148.13|149.57|148.07|11
1624975170000|2021-06-29 13:59:30|149.56|148.06|149.52|148.02|149.56|148.06|149.52|148.02|5
1624975180000|2021-06-29 13:59:40|149.53|148.03|149.47|147.97|149.53|148.03|149.46|147.96|19
1624975190000|2021-06-29 13:59:50|149.45|147.95|149.32|147.82|149.45|147.95|149.32|147.82|14
1624975200000|2021-06-29 14:00:00|149.33|147.83|149.33|147.83|149.39|147.89|149.32|147.82|16
1624975210000|2021-06-29 14:00:10|149.32|147.82|149.09|147.59|149.32|147.82|149.08|147.58|28
1624975220000|2021-06-29 14:00:20|149.1|147.6|149.08|147.58|149.14|147.64|149.05|147.55|28
1624975230000|2021-06-29 14:00:30|149.07|147.57|149.04|147.54|149.08|147.58|149.03|147.53|11
1624975240000|2021-06-29 14:00:40|149.06|147.56|149.04|147.54|149.06|147.56|149.02|147.52|17
1624975250000|2021-06-29 14:00:50|149.03|147.53|148.98|147.48|149.03|147.53|148.94|147.44|13
1624975260000|2021-06-29 14:01:00|148.97|147.47|148.89|147.39|148.98|147.48|148.89|147.39|18
1624975270000|2021-06-29 14:01:10|148.88|147.38|148.91|147.41|148.94|147.44|148.84|147.34|18
1624975280000|2021-06-29 14:01:20|148.9|147.4|148.92|147.42|148.95|147.45|148.88|147.38|17
1624975290000|2021-06-29 14:01:30|148.93|147.43|148.87|147.37|148.93|147.43|148.86|147.36|11
1624975300000|2021-06-29 14:01:40|148.86|147.36|148.81|147.31|148.87|147.37|148.81|147.31|12
1624975310000|2021-06-29 14:01:50|148.83|147.33|148.84|147.34|148.9|147.4|148.83|147.33|17
1624975320000|2021-06-29 14:02:00|148.83|147.33|148.82|147.32|148.83|147.33|148.8|147.3|12
1624975330000|2021-06-29 14:02:10|148.83|147.33|148.92|147.42|148.93|147.43|148.8|147.3|12
1624975340000|2021-06-29 14:02:20|148.93|147.43|149.01|147.51|149.01|147.51|148.91|147.41|17
1624975350000|2021-06-29 14:02:30|149.02|147.52|148.94|147.44|149.02|147.52|148.93|147.43|23
1624975360000|2021-06-29 14:02:40|148.92|147.42|148.93|147.43|148.94|147.44|148.9|147.4|16
1624975370000|2021-06-29 14:02:50|148.94|147.44|148.94|147.44|148.99|147.49|148.92|147.42|17
1624975380000|2021-06-29 14:03:00|148.95|147.45|148.98|147.48|148.98|147.48|148.95|147.45|12
1624975390000|2021-06-29 14:03:10|148.99|147.49|149.07|147.57|149.07|147.57|148.98|147.48|12
1624975400000|2021-06-29 14:03:20|149.05|147.55|149.13|147.63|149.15|147.65|149.05|147.55|17
1624975410000|2021-06-29 14:03:30|149.17|147.67|149.26|147.76|149.26|147.76|149.15|147.65|15
1624975420000|2021-06-29 14:03:40|149.27|147.77|149.46|147.96|149.48|147.98|149.26|147.76|24
1624975430000|2021-06-29 14:03:50|149.45|147.95|149.48|147.98|149.48|147.98|149.45|147.95|13
1624975440000|2021-06-29 14:04:00|149.47|147.97|149.43|147.93|149.49|147.99|149.39|147.89|19
1624975450000|2021-06-29 14:04:10|149.42|147.92|149.29|147.79|149.44|147.94|149.29|147.79|18
1624975460000|2021-06-29 14:04:20|149.31|147.81|149.27|147.77|149.31|147.81|149.24|147.74|12
1624975470000|2021-06-29 14:04:30|149.26|147.76|149.28|147.78|149.28|147.78|149.24|147.74|7
1624975480000|2021-06-29 14:04:40|149.29|147.79|149.32|147.82|149.35|147.85|149.29|147.79|7
1624975490000|2021-06-29 14:04:50|149.31|147.81|149.38|147.88|149.4|147.9|149.3|147.8|20
1624975500000|2021-06-29 14:05:00|149.4|147.9|149.52|148.02|149.52|148.02|149.39|147.89|17
1624975510000|2021-06-29 14:05:10|149.51|148.01|149.43|147.93|149.51|148.01|149.41|147.91|23
1624975520000|2021-06-29 14:05:20|149.42|147.92|149.48|147.98|149.49|147.99|149.42|147.92|8
1624975530000|2021-06-29 14:05:30|149.49|147.99|149.49|147.99|149.51|148.01|149.48|147.98|13
1624975540000|2021-06-29 14:05:40|149.48|147.98|149.52|148.02|149.53|148.03|149.47|147.97|8
1624975550000|2021-06-29 14:05:50|149.51|148.01|149.53|148.03|149.57|148.07|149.51|148.01|18
1624975560000|2021-06-29 14:06:00|149.54|148.04|149.52|148.02|149.54|148.04|149.49|147.99|17
1624975570000|2021-06-29 14:06:10|149.5|148|149.5|148|149.52|148.02|149.48|147.98|14
1624975580000|2021-06-29 14:06:20|149.49|147.99|149.52|148.02|149.54|148.04|149.47|147.97|14
1624975590000|2021-06-29 14:06:30|149.53|148.03|149.52|148.02|149.54|148.04|149.5|148|17
1624975610000|2021-06-29 14:06:50|149.54|148.04|149.41|147.91|149.55|148.05|149.41|147.91|15
1624975620000|2021-06-29 14:07:00|149.4|147.9|149.38|147.88|149.4|147.9|149.35|147.85|16
1624975630000|2021-06-29 14:07:10|149.39|147.89|149.43|147.93|149.44|147.94|149.37|147.87|15
1624975640000|2021-06-29 14:07:20|149.42|147.92|149.4|147.9|149.44|147.94|149.4|147.9|6
1624975650000|2021-06-29 14:07:30|149.37|147.87|149.36|147.86|149.37|147.87|149.36|147.86|2
1624975660000|2021-06-29 14:07:40|149.35|147.85|149.24|147.74|149.35|147.85|149.23|147.73|14
1624975670000|2021-06-29 14:07:50|149.25|147.75|149.25|147.75|149.26|147.76|149.19|147.69|11
1624975680000|2021-06-29 14:08:00|149.24|147.74|149.27|147.77|149.27|147.77|149.22|147.72|14
1624975690000|2021-06-29 14:08:10|149.29|147.79|149.35|147.85|149.38|147.88|149.29|147.79|24
1624975700000|2021-06-29 14:08:20|149.34|147.84|149.33|147.83|149.34|147.84|149.32|147.82|7
1624975710000|2021-06-29 14:08:30|149.32|147.82|149.33|147.83|149.35|147.85|149.32|147.82|11
1624975720000|2021-06-29 14:08:40|149.34|147.84|149.33|147.83|149.34|147.84|149.31|147.81|16
1624975730000|2021-06-29 14:08:50|149.32|147.82|149.26|147.76|149.32|147.82|149.26|147.76|17
1624975740000|2021-06-29 14:09:00|149.22|147.72|149.23|147.73|149.24|147.74|149.22|147.72|8
1624975750000|2021-06-29 14:09:10|149.26|147.76|149.34|147.84|149.35|147.85|149.23|147.73|18
1624975760000|2021-06-29 14:09:20|149.35|147.85|149.33|147.83|149.35|147.85|149.32|147.82|9
1624975770000|2021-06-29 14:09:30|149.32|147.82|149.31|147.81|149.32|147.82|149.31|147.81|4
1624975780000|2021-06-29 14:09:40|149.3|147.8|149.33|147.83|149.33|147.83|149.29|147.79|7
1624975790000|2021-06-29 14:09:50|149.37|147.87|149.36|147.86|149.38|147.88|149.34|147.84|9
1624975800000|2021-06-29 14:10:00|149.37|147.87|149.34|147.84|149.38|147.88|149.34|147.84|11
1624975810000|2021-06-29 14:10:10|149.33|147.83|149.25|147.75|149.33|147.83|149.25|147.75|15
1624975820000|2021-06-29 14:10:20|149.27|147.77|149.25|147.75|149.28|147.78|149.25|147.75|14
1624975830000|2021-06-29 14:10:30|149.23|147.73|149.24|147.74|149.26|147.76|149.21|147.71|10
1624975840000|2021-06-29 14:10:40|149.23|147.73|149.23|147.73|149.3|147.8|149.23|147.73|12
1624975850000|2021-06-29 14:10:50|149.25|147.75|149.13|147.63|149.25|147.75|149.13|147.63|24
1624975860000|2021-06-29 14:11:00|149.14|147.64|149.09|147.59|149.14|147.64|149.08|147.58|19
1624975870000|2021-06-29 14:11:10|149.08|147.58|149.07|147.57|149.09|147.59|149.04|147.54|23
1624975880000|2021-06-29 14:11:20|149.06|147.56|148.93|147.43|149.1|147.6|148.92|147.42|22
1624975890000|2021-06-29 14:11:30|148.97|147.47|148.9|147.4|148.97|147.47|148.88|147.38|13
1624975900000|2021-06-29 14:11:40|148.89|147.39|148.88|147.38|148.9|147.4|148.88|147.38|10
1624975910000|2021-06-29 14:11:50|148.89|147.39|148.93|147.43|148.99|147.49|148.88|147.38|22
1624975920000|2021-06-29 14:12:00|148.94|147.44|148.92|147.42|148.94|147.44|148.91|147.41|10
1624975930000|2021-06-29 14:12:10|148.91|147.41|148.92|147.42|148.92|147.42|148.9|147.4|6
1624975950000|2021-06-29 14:12:30|148.9|147.4|148.9|147.4|148.9|147.4|148.9|147.4|1
1624975960000|2021-06-29 14:12:40|148.89|147.39|148.87|147.37|148.9|147.4|148.86|147.36|5
1624975970000|2021-06-29 14:12:50|148.88|147.38|148.87|147.37|148.88|147.38|148.86|147.36|6
1624975980000|2021-06-29 14:13:00|148.85|147.35|148.87|147.37|148.89|147.39|148.85|147.35|4
1624975990000|2021-06-29 14:13:10|148.89|147.39|148.9|147.4|148.9|147.4|148.86|147.36|16
1624976000000|2021-06-29 14:13:20|148.91|147.41|148.88|147.38|148.91|147.41|148.88|147.38|10
1624976010000|2021-06-29 14:13:30|148.84|147.34|148.83|147.33|148.85|147.35|148.83|147.33|5
1624976020000|2021-06-29 14:13:40|148.84|147.34|148.83|147.33|148.84|147.34|148.81|147.31|9
1624976030000|2021-06-29 14:13:50|148.81|147.31|148.82|147.32|148.82|147.32|148.77|147.27|16
1624976040000|2021-06-29 14:14:00|148.81|147.31|148.89|147.39|148.89|147.39|148.81|147.31|9
1624976050000|2021-06-29 14:14:10|148.88|147.38|148.86|147.36|148.89|147.39|148.85|147.35|13
1624976060000|2021-06-29 14:14:20|148.85|147.35|148.86|147.36|148.88|147.38|148.85|147.35|15
1624976070000|2021-06-29 14:14:30|148.85|147.35|148.82|147.32|148.87|147.37|148.82|147.32|16
1624976080000|2021-06-29 14:14:40|148.83|147.33|148.79|147.29|148.85|147.35|148.79|147.29|14
1624976090000|2021-06-29 14:14:50|148.83|147.33|148.79|147.29|148.84|147.34|148.79|147.29|15
1624976100000|2021-06-29 14:15:00|148.8|147.3|148.8|147.3|148.82|147.32|148.79|147.29|11
1624976110000|2021-06-29 14:15:10|148.79|147.29|148.75|147.25|148.79|147.29|148.75|147.25|11
1624976120000|2021-06-29 14:15:20|148.76|147.26|148.53|147.03|148.76|147.26|148.53|147.03|27
1624976130000|2021-06-29 14:15:30|148.52|147.02|148.51|147.01|148.55|147.05|148.5|147|10
1624976140000|2021-06-29 14:15:40|148.5|147|148.49|146.99|148.5|147|148.47|146.97|9
1624976150000|2021-06-29 14:15:50|148.48|146.98|148.39|146.89|148.48|146.98|148.36|146.86|22
1624976160000|2021-06-29 14:16:00|148.37|146.87|148.28|146.78|148.38|146.88|148.28|146.78|15
1624976170000|2021-06-29 14:16:10|148.27|146.77|148.23|146.73|148.29|146.79|148.19|146.69|21
1624976180000|2021-06-29 14:16:20|148.22|146.72|148.2|146.7|148.23|146.73|148.2|146.7|15
1624976190000|2021-06-29 14:16:30|148.22|146.72|148.2|146.7|148.22|146.72|148.19|146.69|18
1624976200000|2021-06-29 14:16:40|148.19|146.69|148.15|146.65|148.21|146.71|148.12|146.62|16
1624976210000|2021-06-29 14:16:50|148.13|146.63|148.13|146.63|148.16|146.66|148.13|146.63|14
1624976220000|2021-06-29 14:17:00|148.14|146.64|148.11|146.61|148.14|146.64|148.09|146.59|21
1624976230000|2021-06-29 14:17:10|148.1|146.6|148.07|146.57|148.11|146.61|148.05|146.55|14
1624976240000|2021-06-29 14:17:20|148.05|146.55|148.02|146.52|148.07|146.57|148.02|146.52|13
1624976250000|2021-06-29 14:17:30|148|146.5|147.96|146.46|148.03|146.53|147.96|146.46|13
1624976260000|2021-06-29 14:17:40|147.97|146.47|147.97|146.47|147.97|146.47|147.84|146.34|30
1624976270000|2021-06-29 14:17:50|147.96|146.46|147.86|146.36|147.96|146.46|147.85|146.35|18
1624976280000|2021-06-29 14:18:00|147.87|146.37|148|146.5|148.01|146.51|147.87|146.37|18
1624976290000|2021-06-29 14:18:10|148.06|146.56|148.09|146.59|148.1|146.6|148.06|146.56|11
1624976300000|2021-06-29 14:18:20|148.1|146.6|148.1|146.6|148.11|146.61|148.05|146.55|17
1624976310000|2021-06-29 14:18:30|148.08|146.58|148.22|146.72|148.24|146.74|148.08|146.58|17
1624976320000|2021-06-29 14:18:40|148.21|146.71|148.23|146.73|148.23|146.73|148.19|146.69|13
1624976330000|2021-06-29 14:18:50|148.26|146.76|148.28|146.78|148.3|146.8|148.23|146.73|15
1624976340000|2021-06-29 14:19:00|148.27|146.77|148.35|146.85|148.36|146.86|148.27|146.77|9
1624976350000|2021-06-29 14:19:10|148.33|146.83|148.34|146.84|148.35|146.85|148.33|146.83|18
1624976360000|2021-06-29 14:19:20|148.33|146.83|148.34|146.84|148.34|146.84|148.32|146.82|8
1624976370000|2021-06-29 14:19:30|148.33|146.83|148.36|146.86|148.36|146.86|148.3|146.8|14
1624976380000|2021-06-29 14:19:40|148.35|146.85|148.35|146.85|148.37|146.87|148.34|146.84|15
1624976390000|2021-06-29 14:19:50|148.37|146.87|148.32|146.82|148.37|146.87|148.32|146.82|13
1624976400000|2021-06-29 14:20:00|148.33|146.83|148.32|146.82|148.34|146.84|148.32|146.82|12
1624976410000|2021-06-29 14:20:10|148.29|146.79|148.16|146.66|148.3|146.8|148.16|146.66|14
1624976420000|2021-06-29 14:20:20|148.17|146.67|148.12|146.62|148.17|146.67|148.12|146.62|13
1624976430000|2021-06-29 14:20:30|148.13|146.63|148.18|146.68|148.18|146.68|148.09|146.59|15
1624976440000|2021-06-29 14:20:40|148.17|146.67|148.19|146.69|148.21|146.71|148.15|146.65|16
1624976450000|2021-06-29 14:20:50|148.18|146.68|148.15|146.65|148.19|146.69|148.15|146.65|11
1624976460000|2021-06-29 14:21:00|148.16|146.66|148.17|146.67|148.18|146.68|148.15|146.65|6
1624976470000|2021-06-29 14:21:10|148.18|146.68|148.17|146.67|148.18|146.68|148.17|146.67|4
1624976480000|2021-06-29 14:21:20|148.16|146.66|148.17|146.67|148.17|146.67|148.14|146.64|6
1624976490000|2021-06-29 14:21:30|148.16|146.66|148.14|146.64|148.16|146.66|148.1|146.6|11
1624976500000|2021-06-29 14:21:40|148.12|146.62|148.11|146.61|148.14|146.64|148.1|146.6|19
1624976510000|2021-06-29 14:21:50|148.1|146.6|148|146.5|148.11|146.61|147.99|146.49|15
1624976520000|2021-06-29 14:22:00|147.99|146.49|148.02|146.52|148.02|146.52|147.97|146.47|10
1624976530000|2021-06-29 14:22:10|148|146.5|148|146.5|148.03|146.53|147.98|146.48|14
1624976540000|2021-06-29 14:22:20|148.01|146.51|148|146.5|148.01|146.51|147.98|146.48|12
1624976550000|2021-06-29 14:22:30|147.99|146.49|148.05|146.55|148.06|146.56|147.99|146.49|8
1624976560000|2021-06-29 14:22:40|148.06|146.56|148.05|146.55|148.07|146.57|148.03|146.53|12
1624976570000|2021-06-29 14:22:50|148.07|146.57|148.07|146.57|148.07|146.57|148.03|146.53|7
1624976580000|2021-06-29 14:23:00|148.06|146.56|148.04|146.54|148.07|146.57|148.02|146.52|18
1624976590000|2021-06-29 14:23:10|148.05|146.55|148.04|146.54|148.05|146.55|148.03|146.53|6
1624976600000|2021-06-29 14:23:20|148.05|146.55|148.08|146.58|148.09|146.59|148.03|146.53|14
1624976610000|2021-06-29 14:23:30|148.09|146.59|148.07|146.57|148.09|146.59|148.06|146.56|9
1624976620000|2021-06-29 14:23:40|148.08|146.58|148.15|146.65|148.17|146.67|148.07|146.57|18
1624976630000|2021-06-29 14:23:50|148.14|146.64|148.23|146.73|148.23|146.73|148.14|146.64|13
1624976640000|2021-06-29 14:24:00|148.25|146.75|148.26|146.76|148.26|146.76|148.24|146.74|7
1624976650000|2021-06-29 14:24:10|148.24|146.74|148.21|146.71|148.25|146.75|148.2|146.7|8
1624976660000|2021-06-29 14:24:20|148.2|146.7|148.21|146.71|148.21|146.71|148.2|146.7|6
1624976670000|2021-06-29 14:24:30|148.22|146.72|148.21|146.71|148.23|146.73|148.21|146.71|4
1624976680000|2021-06-29 14:24:40|148.2|146.7|148.19|146.69|148.21|146.71|148.19|146.69|6
1624976690000|2021-06-29 14:24:50|148.2|146.7|148.2|146.7|148.21|146.71|148.19|146.69|8
1624976700000|2021-06-29 14:25:00|148.21|146.71|148.1|146.6|148.21|146.71|148.08|146.58|17
1624976710000|2021-06-29 14:25:10|148.09|146.59|148.09|146.59|148.11|146.61|148.06|146.56|18
1624976720000|2021-06-29 14:25:20|148.1|146.6|148.07|146.57|148.11|146.61|148.07|146.57|6
1624976730000|2021-06-29 14:25:30|148.08|146.58|148.06|146.56|148.08|146.58|148.06|146.56|5
1624976740000|2021-06-29 14:25:40|148.07|146.57|148.09|146.59|148.09|146.59|148.07|146.57|3
1624976750000|2021-06-29 14:25:50|148.1|146.6|148.13|146.63|148.13|146.63|148.1|146.6|4
1624976760000|2021-06-29 14:26:00|148.12|146.62|148.3|146.8|148.3|146.8|148.12|146.62|16
1624976770000|2021-06-29 14:26:10|148.32|146.82|148.32|146.82|148.33|146.83|148.3|146.8|17
1624976780000|2021-06-29 14:26:20|148.31|146.81|148.34|146.84|148.34|146.84|148.31|146.81|8
1624976790000|2021-06-29 14:26:30|148.33|146.83|148.32|146.82|148.34|146.84|148.32|146.82|12
1624976800000|2021-06-29 14:26:40|148.31|146.81|148.31|146.81|148.32|146.82|148.3|146.8|11
1624976810000|2021-06-29 14:26:50|148.32|146.82|148.32|146.82|148.33|146.83|148.3|146.8|14
1624976820000|2021-06-29 14:27:00|148.31|146.81|148.19|146.69|148.31|146.81|148.18|146.68|19
1624976830000|2021-06-29 14:27:10|148.18|146.68|148.17|146.67|148.19|146.69|148.15|146.65|8
1624976840000|2021-06-29 14:27:20|148.16|146.66|148.07|146.57|148.16|146.66|148.07|146.57|13
1624976850000|2021-06-29 14:27:30|148.06|146.56|148.06|146.56|148.08|146.58|148.03|146.53|21
1624976860000|2021-06-29 14:27:40|148.05|146.55|148.09|146.59|148.1|146.6|148.05|146.55|14
1624976870000|2021-06-29 14:27:50|148.1|146.6|148.1|146.6|148.12|146.62|148.09|146.59|9
1624976880000|2021-06-29 14:28:00|148.09|146.59|148.09|146.59|148.1|146.6|148.05|146.55|21
1624976890000|2021-06-29 14:28:10|148.1|146.6|147.94|146.44|148.1|146.6|147.93|146.43|16
1624976900000|2021-06-29 14:28:20|147.95|146.45|147.86|146.36|147.95|146.45|147.86|146.36|11
1624976910000|2021-06-29 14:28:30|147.87|146.37|147.77|146.27|147.87|146.37|147.77|146.27|13
1624976920000|2021-06-29 14:28:40|147.78|146.28|147.79|146.29|147.8|146.3|147.74|146.24|18
1624976930000|2021-06-29 14:28:50|147.8|146.3|147.84|146.34|147.84|146.34|147.78|146.28|19
1624976940000|2021-06-29 14:29:00|147.86|146.36|147.86|146.36|147.87|146.37|147.83|146.33|16
1624976950000|2021-06-29 14:29:10|147.84|146.34|147.79|146.29|147.87|146.37|147.79|146.29|12
1624976960000|2021-06-29 14:29:20|147.8|146.3|147.81|146.31|147.83|146.33|147.8|146.3|14
1624976970000|2021-06-29 14:29:30|147.8|146.3|147.82|146.32|147.83|146.33|147.8|146.3|9
1624976980000|2021-06-29 14:29:40|147.83|146.33|147.81|146.31|147.99|146.49|147.81|146.31|15
1624976990000|2021-06-29 14:29:50|147.8|146.3|147.82|146.32|147.82|146.32|147.8|146.3|14
1624977000000|2021-06-29 14:30:00|147.83|146.33|147.89|146.39|147.9|146.4|147.81|146.31|21
1624977010000|2021-06-29 14:30:10|147.9|146.4|147.86|146.36|147.91|146.41|147.86|146.36|13
1624977020000|2021-06-29 14:30:20|147.85|146.35|147.86|146.36|147.87|146.37|147.85|146.35|8
1624977030000|2021-06-29 14:30:30|147.87|146.37|147.89|146.39|147.9|146.4|147.86|146.36|14
1624977040000|2021-06-29 14:30:40|147.88|146.38|147.9|146.4|147.9|146.4|147.88|146.38|13
1624977050000|2021-06-29 14:30:50|147.91|146.41|147.94|146.44|147.94|146.44|147.9|146.4|5
1624977060000|2021-06-29 14:31:00|148.01|146.51|148.07|146.57|148.1|146.6|148.01|146.51|16
1624977070000|2021-06-29 14:31:10|148.08|146.58|148.06|146.56|148.08|146.58|148.05|146.55|5
1624977080000|2021-06-29 14:31:20|148.05|146.55|148.07|146.57|148.09|146.59|148.05|146.55|12
1624977090000|2021-06-29 14:31:30|148.06|146.56|148.06|146.56|148.07|146.57|148.06|146.56|11
1624977100000|2021-06-29 14:31:40|148.07|146.57|148.08|146.58|148.09|146.59|148.06|146.56|9
1624977110000|2021-06-29 14:31:50|148.07|146.57|148.08|146.58|148.09|146.59|148.07|146.57|8
1624977120000|2021-06-29 14:32:00|148.09|146.59|148.09|146.59|148.09|146.59|148.09|146.59|1
1624977130000|2021-06-29 14:32:10|148.08|146.58|148.15|146.65|148.15|146.65|148.08|146.58|8
1624977140000|2021-06-29 14:32:20|148.16|146.66|148.24|146.74|148.24|146.74|148.16|146.66|8
1624977150000|2021-06-29 14:32:30|148.26|146.76|148.34|146.84|148.34|146.84|148.25|146.75|12
1624977160000|2021-06-29 14:32:40|148.35|146.85|148.46|146.96|148.47|146.97|148.35|146.85|12
1624977170000|2021-06-29 14:32:50|148.45|146.95|148.49|146.99|148.49|146.99|148.45|146.95|5
1624977180000|2021-06-29 14:33:00|148.5|147|148.59|147.09|148.59|147.09|148.49|146.99|11
1624977190000|2021-06-29 14:33:10|148.6|147.1|148.67|147.17|148.67|147.17|148.59|147.09|21
1624977200000|2021-06-29 14:33:20|148.66|147.16|148.7|147.2|148.74|147.24|148.65|147.15|19
1624977210000|2021-06-29 14:33:30|148.68|147.18|148.7|147.2|148.71|147.21|148.66|147.16|16
1624977220000|2021-06-29 14:33:40|148.67|147.17|148.7|147.2|148.7|147.2|148.65|147.15|13
1624977230000|2021-06-29 14:33:50|148.71|147.21|148.68|147.18|148.71|147.21|148.65|147.15|19
1624977240000|2021-06-29 14:34:00|148.66|147.16|148.61|147.11|148.66|147.16|148.61|147.11|23
1624977250000|2021-06-29 14:34:10|148.65|147.15|148.65|147.15|148.7|147.2|148.65|147.15|18
1624977260000|2021-06-29 14:34:20|148.64|147.14|148.69|147.19|148.69|147.19|148.63|147.13|11
1624977270000|2021-06-29 14:34:30|148.7|147.2|148.66|147.16|148.7|147.2|148.66|147.16|8
1624977280000|2021-06-29 14:34:40|148.67|147.17|148.63|147.13|148.67|147.17|148.62|147.12|14
1624977290000|2021-06-29 14:34:50|148.62|147.12|148.57|147.07|148.63|147.13|148.57|147.07|13
1624977300000|2021-06-29 14:35:00|148.58|147.08|148.47|146.97|148.58|147.08|148.46|146.96|16
1624977310000|2021-06-29 14:35:10|148.48|146.98|148.41|146.91|148.48|146.98|148.39|146.89|12
1624977320000|2021-06-29 14:35:20|148.42|146.92|148.4|146.9|148.42|146.92|148.38|146.88|11
1624977330000|2021-06-29 14:35:30|148.39|146.89|148.43|146.93|148.44|146.94|148.39|146.89|17
1624977340000|2021-06-29 14:35:40|148.44|146.94|148.48|146.98|148.48|146.98|148.42|146.92|16
1624977350000|2021-06-29 14:35:50|148.49|146.99|148.55|147.05|148.56|147.06|148.45|146.95|15
1624977360000|2021-06-29 14:36:00|148.56|147.06|148.53|147.03|148.56|147.06|148.53|147.03|4
1624977370000|2021-06-29 14:36:10|148.52|147.02|148.54|147.04|148.55|147.05|148.52|147.02|12
1624977380000|2021-06-29 14:36:20|148.55|147.05|148.52|147.02|148.56|147.06|148.48|146.98|12
1624977390000|2021-06-29 14:36:30|148.51|147.01|148.6|147.1|148.62|147.12|148.51|147.01|17
1624977400000|2021-06-29 14:36:40|148.59|147.09|148.64|147.14|148.67|147.17|148.58|147.08|10
1624977410000|2021-06-29 14:36:50|148.63|147.13|148.69|147.19|148.69|147.19|148.63|147.13|9
1624977420000|2021-06-29 14:37:00|148.68|147.18|148.82|147.32|148.88|147.38|148.68|147.18|18
1624977430000|2021-06-29 14:37:10|148.83|147.33|148.84|147.34|148.9|147.4|148.83|147.33|20
1624977440000|2021-06-29 14:37:20|148.85|147.35|148.84|147.34|148.88|147.38|148.84|147.34|7
1624977450000|2021-06-29 14:37:30|148.85|147.35|148.85|147.35|148.88|147.38|148.85|147.35|8
1624977460000|2021-06-29 14:37:40|148.86|147.36|148.84|147.34|148.93|147.43|148.84|147.34|15
1624977470000|2021-06-29 14:37:50|148.85|147.35|148.92|147.42|148.92|147.42|148.84|147.34|13
1624977480000|2021-06-29 14:38:00|148.91|147.41|148.89|147.39|148.92|147.42|148.88|147.38|11
1624977490000|2021-06-29 14:38:10|148.88|147.38|148.9|147.4|148.92|147.42|148.88|147.38|12
1624977500000|2021-06-29 14:38:20|148.89|147.39|148.85|147.35|148.92|147.42|148.85|147.35|15
1624977510000|2021-06-29 14:38:30|148.86|147.36|148.85|147.35|148.86|147.36|148.81|147.31|14
1624977520000|2021-06-29 14:38:40|148.82|147.32|148.9|147.4|148.9|147.4|148.8|147.3|12
1624977530000|2021-06-29 14:38:50|148.88|147.38|148.98|147.48|149|147.5|148.85|147.35|17
1624977540000|2021-06-29 14:39:00|148.94|147.44|148.97|147.47|148.99|147.49|148.87|147.37|27
1624977550000|2021-06-29 14:39:10|148.96|147.46|148.97|147.47|148.98|147.48|148.93|147.43|14
1624977560000|2021-06-29 14:39:20|148.98|147.48|148.92|147.42|148.99|147.49|148.92|147.42|10
1624977570000|2021-06-29 14:39:30|148.93|147.43|148.95|147.45|148.95|147.45|148.91|147.41|10
1624977580000|2021-06-29 14:39:40|148.94|147.44|148.93|147.43|148.94|147.44|148.92|147.42|6
1624977600000|2021-06-29 14:40:00|148.94|147.44|148.95|147.45|148.95|147.45|148.94|147.44|2
1624977610000|2021-06-29 14:40:10|148.94|147.44|148.93|147.43|148.95|147.45|148.93|147.43|8
1624977620000|2021-06-29 14:40:20|148.92|147.42|148.92|147.42|148.92|147.42|148.92|147.42|1
1624977630000|2021-06-29 14:40:30|148.9|147.4|148.93|147.43|148.94|147.44|148.9|147.4|6
1624977640000|2021-06-29 14:40:40|148.92|147.42|148.94|147.44|148.94|147.44|148.92|147.42|5
1624977650000|2021-06-29 14:40:50|148.91|147.41|148.9|147.4|148.91|147.41|148.9|147.4|2
1624977660000|2021-06-29 14:41:00|148.91|147.41|148.85|147.35|148.91|147.41|148.85|147.35|5
1624977670000|2021-06-29 14:41:10|148.86|147.36|148.86|147.36|148.87|147.37|148.83|147.33|12
1624977680000|2021-06-29 14:41:20|148.85|147.35|148.74|147.24|148.85|147.35|148.74|147.24|15
1624977690000|2021-06-29 14:41:30|148.73|147.23|148.56|147.06|148.73|147.23|148.53|147.03|22
1624977700000|2021-06-29 14:41:40|148.54|147.04|148.35|146.85|148.55|147.05|148.33|146.83|26
1624977710000|2021-06-29 14:41:50|148.34|146.84|148.36|146.86|148.37|146.87|148.32|146.82|18
1624977720000|2021-06-29 14:42:00|148.37|146.87|148.31|146.81|148.41|146.91|148.31|146.81|11
1624977730000|2021-06-29 14:42:10|148.35|146.85|148.32|146.82|148.37|146.87|148.31|146.81|12
1624977740000|2021-06-29 14:42:20|148.33|146.83|148.35|146.85|148.35|146.85|148.32|146.82|4
1624977750000|2021-06-29 14:42:30|148.32|146.82|148.41|146.91|148.46|146.96|148.32|146.82|16
1624977760000|2021-06-29 14:42:40|148.43|146.93|148.5|147|148.5|147|148.34|146.84|17
1624977770000|2021-06-29 14:42:50|148.51|147.01|148.5|147|148.51|147.01|148.46|146.96|9
1624977780000|2021-06-29 14:43:00|148.49|146.99|148.47|146.97|148.49|146.99|148.46|146.96|4
1624977790000|2021-06-29 14:43:10|148.48|146.98|148.51|147.01|148.52|147.02|148.44|146.94|15
1624977800000|2021-06-29 14:43:20|148.5|147|148.55|147.05|148.55|147.05|148.5|147|8
1624977810000|2021-06-29 14:43:30|148.54|147.04|148.54|147.04|148.59|147.09|148.54|147.04|13
1624977820000|2021-06-29 14:43:40|148.55|147.05|148.52|147.02|148.55|147.05|148.51|147.01|7
1624977830000|2021-06-29 14:43:50|148.51|147.01|148.57|147.07|148.57|147.07|148.51|147.01|11
1624977840000|2021-06-29 14:44:00|148.58|147.08|148.56|147.06|148.62|147.12|148.55|147.05|13
1624977850000|2021-06-29 14:44:10|148.58|147.08|148.58|147.08|148.58|147.08|148.56|147.06|6
1624977860000|2021-06-29 14:44:20|148.53|147.03|148.57|147.07|148.61|147.11|148.53|147.03|9
1624977870000|2021-06-29 14:44:30|148.6|147.1|148.57|147.07|148.6|147.1|148.57|147.07|3
1624977880000|2021-06-29 14:44:40|148.59|147.09|148.62|147.12|148.63|147.13|148.59|147.09|5
1624977890000|2021-06-29 14:44:50|148.63|147.13|148.63|147.13|148.63|147.13|148.63|147.13|1
1624977900000|2021-06-29 14:45:00|148.65|147.15|148.75|147.25|148.76|147.26|148.65|147.15|16
1624977910000|2021-06-29 14:45:10|148.76|147.26|148.63|147.13|148.76|147.26|148.63|147.13|16
1624977920000|2021-06-29 14:45:20|148.64|147.14|148.57|147.07|148.64|147.14|148.55|147.05|18
1624977930000|2021-06-29 14:45:30|148.56|147.06|148.48|146.98|148.59|147.09|148.46|146.96|15
1624977940000|2021-06-29 14:45:40|148.47|146.97|148.43|146.93|148.49|146.99|148.4|146.9|20
1624977950000|2021-06-29 14:45:50|148.41|146.91|148.34|146.84|148.43|146.93|148.32|146.82|12
1624977960000|2021-06-29 14:46:00|148.32|146.82|148.33|146.83|148.36|146.86|148.32|146.82|11
1624977970000|2021-06-29 14:46:10|148.34|146.84|148.29|146.79|148.34|146.84|148.29|146.79|10
1624977980000|2021-06-29 14:46:20|148.3|146.8|148.3|146.8|148.3|146.8|148.28|146.78|4
1624977990000|2021-06-29 14:46:30|148.23|146.73|148.23|146.73|148.24|146.74|148.22|146.72|7
1624978000000|2021-06-29 14:46:40|148.22|146.72|148.17|146.67|148.26|146.76|148.17|146.67|10
1624978010000|2021-06-29 14:46:50|148.22|146.72|148.19|146.69|148.28|146.78|148.17|146.67|16
1624978020000|2021-06-29 14:47:00|148.2|146.7|148.15|146.65|148.21|146.71|148.15|146.65|19
1624978030000|2021-06-29 14:47:10|148.16|146.66|148.2|146.7|148.22|146.72|148.14|146.64|14
1624978040000|2021-06-29 14:47:20|148.21|146.71|148.23|146.73|148.26|146.76|148.21|146.71|12
1624978050000|2021-06-29 14:47:30|148.22|146.72|148.21|146.71|148.25|146.75|148.21|146.71|11
1624978060000|2021-06-29 14:47:40|148.2|146.7|148.24|146.74|148.24|146.74|148.2|146.7|14
1624978070000|2021-06-29 14:47:50|148.25|146.75|148.21|146.71|148.26|146.76|148.21|146.71|10
1624978080000|2021-06-29 14:48:00|148.22|146.72|148.16|146.66|148.22|146.72|148.12|146.62|14
1624978090000|2021-06-29 14:48:10|148.12|146.62|148.08|146.58|148.12|146.62|148.05|146.55|13
1624978100000|2021-06-29 14:48:20|148.1|146.6|148.13|146.63|148.17|146.67|148.05|146.55|14
1624978110000|2021-06-29 14:48:30|148.14|146.64|148.15|146.65|148.18|146.68|148.14|146.64|10
1624978120000|2021-06-29 14:48:40|148.17|146.67|148.15|146.65|148.17|146.67|148.15|146.65|3
1624978130000|2021-06-29 14:48:50|148.17|146.67|148.17|146.67|148.18|146.68|148.16|146.66|4
1624978140000|2021-06-29 14:49:00|148.22|146.72|148.18|146.68|148.25|146.75|148.17|146.67|17
1624978150000|2021-06-29 14:49:10|148.17|146.67|148.13|146.63|148.21|146.71|148.13|146.63|9
1624978160000|2021-06-29 14:49:20|148.12|146.62|148.14|146.64|148.14|146.64|148.12|146.62|7
1624978170000|2021-06-29 14:49:30|148.13|146.63|148.21|146.71|148.22|146.72|148.13|146.63|9
1624978180000|2021-06-29 14:49:40|148.22|146.72|148.25|146.75|148.25|146.75|148.2|146.7|18
1624978190000|2021-06-29 14:49:50|148.23|146.73|148.27|146.77|148.28|146.78|148.21|146.71|9
1624978200000|2021-06-29 14:50:00|148.25|146.75|148.19|146.69|148.27|146.77|148.18|146.68|10
1624978210000|2021-06-29 14:50:10|148.2|146.7|148.17|146.67|148.2|146.7|148.12|146.62|15
1624978220000|2021-06-29 14:50:20|148.14|146.64|148.15|146.65|148.21|146.71|148.12|146.62|9
1624978230000|2021-06-29 14:50:30|148.14|146.64|148.15|146.65|148.15|146.65|148.14|146.64|2
1624978240000|2021-06-29 14:50:40|148.18|146.68|148.16|146.66|148.18|146.68|148.1|146.6|15
1624978250000|2021-06-29 14:50:50|148.1|146.6|148.11|146.61|148.13|146.63|148.09|146.59|11
1624978260000|2021-06-29 14:51:00|148.1|146.6|148.08|146.58|148.12|146.62|148.08|146.58|9
1624978270000|2021-06-29 14:51:10|148.07|146.57|148.05|146.55|148.09|146.59|148.05|146.55|8
1624978280000|2021-06-29 14:51:20|148.04|146.54|148.03|146.53|148.04|146.54|148.02|146.52|6
1624978290000|2021-06-29 14:51:30|148.02|146.52|148.01|146.51|148.03|146.53|148.01|146.51|6
1624978300000|2021-06-29 14:51:40|148.03|146.53|148.06|146.56|148.07|146.57|148.03|146.53|3
1624978310000|2021-06-29 14:51:50|148.09|146.59|148.08|146.58|148.09|146.59|148.08|146.58|2
1624978320000|2021-06-29 14:52:00|148.14|146.64|148.14|146.64|148.14|146.64|148.14|146.64|1
1624978330000|2021-06-29 14:52:10|148.12|146.62|148.13|146.63|148.13|146.63|148.12|146.62|2
1624978340000|2021-06-29 14:52:20|148.12|146.62|148.14|146.64|148.14|146.64|148.12|146.62|2
1624978350000|2021-06-29 14:52:30|148.13|146.63|148.08|146.58|148.13|146.63|148.07|146.57|7
1624978360000|2021-06-29 14:52:40|148.1|146.6|148.14|146.64|148.14|146.64|148.09|146.59|9
1624978370000|2021-06-29 14:52:50|148.13|146.63|148.13|146.63|148.18|146.68|148.09|146.59|9
1624978380000|2021-06-29 14:53:00|148.15|146.65|148.13|146.63|148.17|146.67|148.12|146.62|9
1624978390000|2021-06-29 14:53:10|148.12|146.62|148.14|146.64|148.15|146.65|148.12|146.62|7
1624978400000|2021-06-29 14:53:20|148.15|146.65|148.21|146.71|148.21|146.71|148.15|146.65|11
1624978410000|2021-06-29 14:53:30|148.2|146.7|148.17|146.67|148.21|146.71|148.16|146.66|13
1624978420000|2021-06-29 14:53:40|148.18|146.68|148.19|146.69|148.21|146.71|148.16|146.66|14
1624978430000|2021-06-29 14:53:50|148.2|146.7|148.23|146.73|148.24|146.74|148.18|146.68|10
1624978440000|2021-06-29 14:54:00|148.2|146.7|148.18|146.68|148.22|146.72|148.18|146.68|9
1624978450000|2021-06-29 14:54:10|148.22|146.72|148.29|146.79|148.29|146.79|148.22|146.72|10
1624978460000|2021-06-29 14:54:20|148.28|146.78|148.29|146.79|148.3|146.8|148.26|146.76|11
1624978470000|2021-06-29 14:54:30|148.3|146.8|148.34|146.84|148.34|146.84|148.29|146.79|8
1624978480000|2021-06-29 14:54:40|148.35|146.85|148.44|146.94|148.44|146.94|148.32|146.82|6
1624978490000|2021-06-29 14:54:50|148.42|146.92|148.46|146.96|148.48|146.98|148.42|146.92|16
1624978500000|2021-06-29 14:55:00|148.53|147.03|148.64|147.14|148.64|147.14|148.52|147.02|12
1624978510000|2021-06-29 14:55:10|148.63|147.13|148.64|147.14|148.66|147.16|148.61|147.11|12
1624978520000|2021-06-29 14:55:20|148.65|147.15|148.72|147.22|148.72|147.22|148.64|147.14|13
1624978530000|2021-06-29 14:55:30|148.71|147.21|148.79|147.29|148.79|147.29|148.71|147.21|18
1624978540000|2021-06-29 14:55:40|148.78|147.28|148.64|147.14|148.79|147.29|148.64|147.14|18
1624978550000|2021-06-29 14:55:50|148.63|147.13|148.61|147.11|148.63|147.13|148.58|147.08|9
1624978560000|2021-06-29 14:56:00|148.59|147.09|148.55|147.05|148.59|147.09|148.55|147.05|18
1624978570000|2021-06-29 14:56:10|148.54|147.04|148.57|147.07|148.57|147.07|148.48|146.98|14
1624978580000|2021-06-29 14:56:20|148.53|147.03|148.64|147.14|148.65|147.15|148.53|147.03|16
1624978590000|2021-06-29 14:56:30|148.65|147.15|148.56|147.06|148.65|147.15|148.55|147.05|14
1624978600000|2021-06-29 14:56:40|148.53|147.03|148.5|147|148.55|147.05|148.49|146.99|17
1624978610000|2021-06-29 14:56:50|148.49|146.99|148.54|147.04|148.54|147.04|148.49|146.99|15
1624978620000|2021-06-29 14:57:00|148.53|147.03|148.54|147.04|148.54|147.04|148.53|147.03|6
1624978630000|2021-06-29 14:57:10|148.53|147.03|148.55|147.05|148.58|147.08|148.53|147.03|9
1624978640000|2021-06-29 14:57:20|148.53|147.03|148.42|146.92|148.54|147.04|148.42|146.92|17
1624978650000|2021-06-29 14:57:30|148.44|146.94|148.44|146.94|148.46|146.96|148.41|146.91|10
1624978660000|2021-06-29 14:57:40|148.43|146.93|148.36|146.86|148.43|146.93|148.35|146.85|11
1624978670000|2021-06-29 14:57:50|148.37|146.87|148.38|146.88|148.41|146.91|148.34|146.84|13
1624978680000|2021-06-29 14:58:00|148.37|146.87|148.32|146.82|148.38|146.88|148.31|146.81|14
1624978690000|2021-06-29 14:58:10|148.33|146.83|148.29|146.79|148.35|146.85|148.29|146.79|9
1624978700000|2021-06-29 14:58:20|148.28|146.78|148.25|146.75|148.28|146.78|148.25|146.75|6
1624978710000|2021-06-29 14:58:30|148.26|146.76|148.23|146.73|148.29|146.79|148.23|146.73|8
1624978720000|2021-06-29 14:58:40|148.22|146.72|148.26|146.76|148.26|146.76|148.22|146.72|7
1624978730000|2021-06-29 14:58:50|148.25|146.75|148.2|146.7|148.26|146.76|148.2|146.7|13
1624978740000|2021-06-29 14:59:00|148.21|146.71|148.24|146.74|148.29|146.79|148.2|146.7|21
1624978750000|2021-06-29 14:59:10|148.23|146.73|148.23|146.73|148.29|146.79|148.22|146.72|13
1624978760000|2021-06-29 14:59:20|148.24|146.74|148.14|146.64|148.26|146.76|148.14|146.64|16
1624978770000|2021-06-29 14:59:30|148.15|146.65|148.11|146.61|148.16|146.66|148.09|146.59|8
1624978780000|2021-06-29 14:59:40|148.1|146.6|148.06|146.56|148.11|146.61|148.03|146.53|12
1624978790000|2021-06-29 14:59:50|148.07|146.57|147.99|146.49|148.11|146.61|147.99|146.49|19
1624978800000|2021-06-29 15:00:00|148|146.5|148.09|146.59|148.09|146.59|148|146.5|14
1624978810000|2021-06-29 15:00:10|148.08|146.58|148.07|146.57|148.17|146.67|148.07|146.57|10
1624978820000|2021-06-29 15:00:20|148.08|146.58|147.96|146.46|148.08|146.58|147.96|146.46|14
1624978830000|2021-06-29 15:00:30|147.97|146.47|147.89|146.39|147.98|146.48|147.89|146.39|12
1624978840000|2021-06-29 15:00:40|147.9|146.4|147.86|146.36|147.9|146.4|147.82|146.32|19
1624978850000|2021-06-29 15:00:50|147.84|146.34|147.88|146.38|147.9|146.4|147.83|146.33|16
1624978860000|2021-06-29 15:01:00|147.89|146.39|147.81|146.31|147.91|146.41|147.81|146.31|16
1624978870000|2021-06-29 15:01:10|147.8|146.3|147.61|146.11|147.81|146.31|147.61|146.11|17
1624978880000|2021-06-29 15:01:20|147.62|146.12|147.58|146.08|147.65|146.15|147.53|146.03|26
1624978890000|2021-06-29 15:01:30|147.57|146.07|147.53|146.03|147.67|146.17|147.53|146.03|19
1624978900000|2021-06-29 15:01:40|147.54|146.04|147.51|146.01|147.54|146.04|147.49|145.99|11
1624978910000|2021-06-29 15:01:50|147.5|146|147.49|145.99|147.5|146|147.45|145.95|12
1624978920000|2021-06-29 15:02:00|147.46|145.96|147.45|145.95|147.48|145.98|147.44|145.94|14
1624978930000|2021-06-29 15:02:10|147.46|145.96|147.43|145.93|147.46|145.96|147.42|145.92|8
1624978940000|2021-06-29 15:02:20|147.42|145.92|147.45|145.95|147.46|145.96|147.41|145.91|11
1624978950000|2021-06-29 15:02:30|147.46|145.96|147.47|145.97|147.49|145.99|147.45|145.95|12
1624978960000|2021-06-29 15:02:40|147.45|145.95|147.47|145.97|147.48|145.98|147.45|145.95|6
1624978970000|2021-06-29 15:02:50|147.46|145.96|147.46|145.96|147.52|146.02|147.46|145.96|9
1624978980000|2021-06-29 15:03:00|147.45|145.95|147.52|146.02|147.52|146.02|147.45|145.95|9
1624978990000|2021-06-29 15:03:10|147.56|146.06|147.57|146.07|147.63|146.13|147.56|146.06|18
1624979000000|2021-06-29 15:03:20|147.55|146.05|147.56|146.06|147.56|146.06|147.49|145.99|20
1624979010000|2021-06-29 15:03:30|147.55|146.05|147.64|146.14|147.65|146.15|147.55|146.05|12
1624979020000|2021-06-29 15:03:40|147.66|146.16|147.64|146.14|147.66|146.16|147.61|146.11|11
1624979030000|2021-06-29 15:03:50|147.63|146.13|147.55|146.05|147.64|146.14|147.54|146.04|9
1624979040000|2021-06-29 15:04:00|147.54|146.04|147.51|146.01|147.55|146.05|147.5|146|10
1624979050000|2021-06-29 15:04:10|147.5|146|147.4|145.9|147.5|146|147.4|145.9|18
1624979060000|2021-06-29 15:04:20|147.39|145.89|147.31|145.81|147.42|145.92|147.31|145.81|15
1624979070000|2021-06-29 15:04:30|147.32|145.82|147.39|145.89|147.4|145.9|147.31|145.81|17
1624979080000|2021-06-29 15:04:40|147.36|145.86|147.46|145.96|147.46|145.96|147.35|145.85|15
1624979090000|2021-06-29 15:04:50|147.45|145.95|147.38|145.88|147.45|145.95|147.38|145.88|18
1624979100000|2021-06-29 15:05:00|147.41|145.91|147.47|145.97|147.47|145.97|147.41|145.91|18
1624979110000|2021-06-29 15:05:10|147.46|145.96|147.42|145.92|147.47|145.97|147.41|145.91|9
1624979120000|2021-06-29 15:05:20|147.41|145.91|147.42|145.92|147.44|145.94|147.41|145.91|14
1624979130000|2021-06-29 15:05:30|147.41|145.91|147.41|145.91|147.42|145.92|147.4|145.9|9
1624979140000|2021-06-29 15:05:40|147.42|145.92|147.43|145.93|147.43|145.93|147.42|145.92|12
1624979150000|2021-06-29 15:05:50|147.42|145.92|147.26|145.76|147.43|145.93|147.26|145.76|12
1624979160000|2021-06-29 15:06:00|147.27|145.77|147.35|145.85|147.36|145.86|147.26|145.76|16
1624979170000|2021-06-29 15:06:10|147.34|145.84|147.34|145.84|147.36|145.86|147.32|145.82|17
1624979180000|2021-06-29 15:06:20|147.33|145.83|147.25|145.75|147.34|145.84|147.24|145.74|16
1624979190000|2021-06-29 15:06:30|147.24|145.74|147.07|145.57|147.25|145.75|147.07|145.57|20
1624979200000|2021-06-29 15:06:40|147.06|145.56|147.05|145.55|147.07|145.57|147.01|145.51|24
1624979210000|2021-06-29 15:06:50|147.04|145.54|147.01|145.51|147.07|145.57|147.01|145.51|14
1624979220000|2021-06-29 15:07:00|147|145.5|147|145.5|147|145.5|146.97|145.47|16
1624979230000|2021-06-29 15:07:10|146.99|145.49|147.13|145.63|147.14|145.64|146.98|145.48|21
1624979240000|2021-06-29 15:07:20|147.19|145.69|147.24|145.74|147.24|145.74|147.14|145.64|20
1624979250000|2021-06-29 15:07:30|147.23|145.73|147.3|145.8|147.3|145.8|147.23|145.73|10
1624979260000|2021-06-29 15:07:40|147.31|145.81|147.35|145.85|147.35|145.85|147.22|145.72|14
1624979270000|2021-06-29 15:07:50|147.34|145.84|147.23|145.73|147.36|145.86|147.23|145.73|13
1624979280000|2021-06-29 15:08:00|147.22|145.72|147.18|145.68|147.22|145.72|147.17|145.67|12
1624979290000|2021-06-29 15:08:10|147.2|145.7|147.1|145.6|147.2|145.7|147.08|145.58|21
1624979300000|2021-06-29 15:08:20|147.09|145.59|147.06|145.56|147.1|145.6|147.03|145.53|15
1624979310000|2021-06-29 15:08:30|147.05|145.55|147.06|145.56|147.09|145.59|147.05|145.55|17
1624979320000|2021-06-29 15:08:40|147.07|145.57|147.06|145.56|147.09|145.59|147.05|145.55|19
1624979330000|2021-06-29 15:08:50|147.07|145.57|147.07|145.57|147.08|145.58|147.06|145.56|10
1624979340000|2021-06-29 15:09:00|147.06|145.56|147.09|145.59|147.11|145.61|147.05|145.55|10
1624979350000|2021-06-29 15:09:10|147.1|145.6|147.06|145.56|147.1|145.6|147.05|145.55|8
1624979360000|2021-06-29 15:09:20|147.05|145.55|147|145.5|147.05|145.55|146.98|145.48|14
1624979370000|2021-06-29 15:09:30|147.01|145.51|147.01|145.51|147.04|145.54|147|145.5|14
1624979380000|2021-06-29 15:09:40|147|145.5|147|145.5|147.01|145.51|146.97|145.47|17
1624979390000|2021-06-29 15:09:50|146.99|145.49|147.05|145.55|147.05|145.55|146.98|145.48|19
1624979400000|2021-06-29 15:10:00|147.04|145.54|146.98|145.48|147.05|145.55|146.98|145.48|14
1624979410000|2021-06-29 15:10:10|146.99|145.49|147.02|145.52|147.02|145.52|146.98|145.48|12
1624979420000|2021-06-29 15:10:20|147.01|145.51|147.09|145.59|147.09|145.59|147|145.5|16
1624979430000|2021-06-29 15:10:30|147.12|145.62|147.13|145.63|147.17|145.67|147.12|145.62|8
1624979440000|2021-06-29 15:10:40|147.15|145.65|147.13|145.63|147.15|145.65|147.12|145.62|14
1624979450000|2021-06-29 15:10:50|147.12|145.62|147.08|145.58|147.14|145.64|147.05|145.55|11
1624979460000|2021-06-29 15:11:00|147.07|145.57|147.1|145.6|147.1|145.6|147.06|145.56|10
1624979470000|2021-06-29 15:11:10|147.11|145.61|147.13|145.63|147.17|145.67|147.11|145.61|18
1624979480000|2021-06-29 15:11:20|147.14|145.64|147.16|145.66|147.17|145.67|147.14|145.64|11
1624979490000|2021-06-29 15:11:30|147.17|145.67|147.23|145.73|147.23|145.73|147.16|145.66|13
1624979500000|2021-06-29 15:11:40|147.24|145.74|147.3|145.8|147.3|145.8|147.24|145.74|13
1624979510000|2021-06-29 15:11:50|147.31|145.81|147.31|145.81|147.32|145.82|147.3|145.8|7
1624979520000|2021-06-29 15:12:00|147.32|145.82|147.31|145.81|147.32|145.82|147.27|145.77|10
1624979530000|2021-06-29 15:12:10|147.3|145.8|147.29|145.79|147.3|145.8|147.27|145.77|10
1624979540000|2021-06-29 15:12:20|147.28|145.78|147.31|145.81|147.32|145.82|147.28|145.78|15
1624979550000|2021-06-29 15:12:30|147.32|145.82|147.31|145.81|147.33|145.83|147.3|145.8|16
1624979560000|2021-06-29 15:12:40|147.3|145.8|147.24|145.74|147.3|145.8|147.22|145.72|15
1624979570000|2021-06-29 15:12:50|147.23|145.73|147.21|145.71|147.25|145.75|147.2|145.7|17
1624979580000|2021-06-29 15:13:00|147.23|145.73|147.21|145.71|147.24|145.74|147.21|145.71|8
1624979590000|2021-06-29 15:13:10|147.22|145.72|147.19|145.69|147.22|145.72|147.17|145.67|13
1624979600000|2021-06-29 15:13:20|147.2|145.7|147.18|145.68|147.2|145.7|147.14|145.64|12
1624979610000|2021-06-29 15:13:30|147.13|145.63|147.15|145.65|147.15|145.65|147.12|145.62|9
1624979620000|2021-06-29 15:13:40|147.16|145.66|147.29|145.79|147.29|145.79|147.13|145.63|19
1624979630000|2021-06-29 15:13:50|147.3|145.8|147.34|145.84|147.34|145.84|147.3|145.8|18
1624979640000|2021-06-29 15:14:00|147.32|145.82|147.33|145.83|147.34|145.84|147.32|145.82|15
1624979650000|2021-06-29 15:14:10|147.34|145.84|147.3|145.8|147.35|145.85|147.3|145.8|8
1624979660000|2021-06-29 15:14:20|147.29|145.79|147.29|145.79|147.31|145.81|147.29|145.79|10
1624979670000|2021-06-29 15:14:30|147.3|145.8|147.33|145.83|147.33|145.83|147.27|145.77|6
1624979680000|2021-06-29 15:14:40|147.34|145.84|147.35|145.85|147.36|145.86|147.34|145.84|10
1624979690000|2021-06-29 15:14:50|147.36|145.86|147.36|145.86|147.37|145.87|147.35|145.85|4
1624979700000|2021-06-29 15:15:00|147.35|145.85|147.37|145.87|147.37|145.87|147.35|145.85|8
1624979710000|2021-06-29 15:15:10|147.36|145.86|147.34|145.84|147.36|145.86|147.34|145.84|3
1624979720000|2021-06-29 15:15:20|147.32|145.82|147.28|145.78|147.34|145.84|147.26|145.76|16
1624979730000|2021-06-29 15:15:30|147.27|145.77|147.17|145.67|147.27|145.77|147.17|145.67|16
1624979740000|2021-06-29 15:15:40|147.16|145.66|147.03|145.53|147.16|145.66|147.02|145.52|25
1624979750000|2021-06-29 15:15:50|147.04|145.54|147.03|145.53|147.05|145.55|147.03|145.53|14
1624979760000|2021-06-29 15:16:00|147.01|145.51|147.04|145.54|147.04|145.54|147.01|145.51|14
1624979770000|2021-06-29 15:16:10|147.05|145.55|147.02|145.52|147.05|145.55|147.02|145.52|10
1624979780000|2021-06-29 15:16:20|147.03|145.53|147.1|145.6|147.1|145.6|147.03|145.53|11
1624979790000|2021-06-29 15:16:30|147.13|145.63|147.14|145.64|147.14|145.64|147.13|145.63|2
1624979800000|2021-06-29 15:16:40|147.13|145.63|147.13|145.63|147.14|145.64|147.1|145.6|8
1624979810000|2021-06-29 15:16:50|147.12|145.62|147.31|145.81|147.31|145.81|147.12|145.62|12
1624979820000|2021-06-29 15:17:00|147.32|145.82|147.45|145.95|147.45|145.95|147.32|145.82|11
1624979830000|2021-06-29 15:17:10|147.44|145.94|147.5|146|147.58|146.08|147.44|145.94|13
1624979840000|2021-06-29 15:17:20|147.51|146.01|147.55|146.05|147.6|146.1|147.51|146.01|19
1624979850000|2021-06-29 15:17:30|147.56|146.06|147.55|146.05|147.58|146.08|147.54|146.04|12
1624979860000|2021-06-29 15:17:40|147.54|146.04|147.52|146.02|147.54|146.04|147.51|146.01|8
1624979870000|2021-06-29 15:17:50|147.51|146.01|147.57|146.07|147.57|146.07|147.51|146.01|11
1624979880000|2021-06-29 15:18:00|147.58|146.08|147.57|146.07|147.58|146.08|147.51|146.01|10
1624979890000|2021-06-29 15:18:10|147.56|146.06|147.57|146.07|147.58|146.08|147.56|146.06|4
1624979900000|2021-06-29 15:18:20|147.58|146.08|147.64|146.14|147.64|146.14|147.57|146.07|9
1624979910000|2021-06-29 15:18:30|147.65|146.15|147.63|146.13|147.67|146.17|147.63|146.13|10
1624979920000|2021-06-29 15:18:40|147.62|146.12|147.63|146.13|147.67|146.17|147.62|146.12|15
1624979930000|2021-06-29 15:18:50|147.6|146.1|147.54|146.04|147.6|146.1|147.53|146.03|14
1624979940000|2021-06-29 15:19:00|147.53|146.03|147.53|146.03|147.53|146.03|147.51|146.01|11
1624979950000|2021-06-29 15:19:10|147.54|146.04|147.58|146.08|147.58|146.08|147.53|146.03|7
1624979960000|2021-06-29 15:19:20|147.59|146.09|147.59|146.09|147.61|146.11|147.59|146.09|8
1624979970000|2021-06-29 15:19:30|147.58|146.08|147.63|146.13|147.65|146.15|147.57|146.07|16
1624979980000|2021-06-29 15:19:40|147.65|146.15|147.68|146.18|147.68|146.18|147.64|146.14|7
1624979990000|2021-06-29 15:19:50|147.67|146.17|147.64|146.14|147.67|146.17|147.62|146.12|14
1624980000000|2021-06-29 15:20:00|147.63|146.13|147.65|146.15|147.67|146.17|147.63|146.13|14
1624980010000|2021-06-29 15:20:10|147.66|146.16|147.69|146.19|147.7|146.2|147.65|146.15|14
1624980020000|2021-06-29 15:20:20|147.68|146.18|147.7|146.2|147.7|146.2|147.67|146.17|7
1624980030000|2021-06-29 15:20:30|147.69|146.19|147.74|146.24|147.75|146.25|147.69|146.19|10
1624980040000|2021-06-29 15:20:40|147.75|146.25|147.74|146.24|147.75|146.25|147.73|146.23|8
1624980050000|2021-06-29 15:20:50|147.75|146.25|147.79|146.29|147.79|146.29|147.75|146.25|11
1624980060000|2021-06-29 15:21:00|147.77|146.27|147.76|146.26|147.8|146.3|147.75|146.25|14
1624980070000|2021-06-29 15:21:10|147.75|146.25|147.75|146.25|147.76|146.26|147.75|146.25|3
1624980080000|2021-06-29 15:21:20|147.76|146.26|147.74|146.24|147.76|146.26|147.74|146.24|2
1624980090000|2021-06-29 15:21:30|147.73|146.23|147.73|146.23|147.73|146.23|147.73|146.23|1
1624980100000|2021-06-29 15:21:40|147.72|146.22|147.85|146.35|147.85|146.35|147.72|146.22|12
1624980110000|2021-06-29 15:21:50|147.83|146.33|147.84|146.34|147.84|146.34|147.83|146.33|2
1624980120000|2021-06-29 15:22:00|147.82|146.32|147.83|146.33|147.83|146.33|147.8|146.3|10
1624980130000|2021-06-29 15:22:10|147.84|146.34|147.83|146.33|147.86|146.36|147.82|146.32|7
1624980140000|2021-06-29 15:22:20|147.82|146.32|147.83|146.33|147.84|146.34|147.82|146.32|8
1624980150000|2021-06-29 15:22:30|147.84|146.34|147.8|146.3|147.84|146.34|147.78|146.28|6
1624980160000|2021-06-29 15:22:40|147.77|146.27|147.79|146.29|147.81|146.31|147.76|146.26|16
1624980170000|2021-06-29 15:22:50|147.81|146.31|147.79|146.29|147.83|146.33|147.77|146.27|17
1624980180000|2021-06-29 15:23:00|147.8|146.3|147.81|146.31|147.84|146.34|147.78|146.28|20
1624980190000|2021-06-29 15:23:10|147.82|146.32|147.79|146.29|147.82|146.32|147.79|146.29|4
1624980200000|2021-06-29 15:23:20|147.8|146.3|147.79|146.29|147.81|146.31|147.79|146.29|4
1624980210000|2021-06-29 15:23:30|147.81|146.31|147.79|146.29|147.81|146.31|147.79|146.29|2
1624980220000|2021-06-29 15:23:40|147.81|146.31|147.81|146.31|147.82|146.32|147.81|146.31|7
1624980230000|2021-06-29 15:23:50|147.8|146.3|147.8|146.3|147.81|146.31|147.79|146.29|6
1624980240000|2021-06-29 15:24:00|147.78|146.28|147.76|146.26|147.83|146.33|147.76|146.26|12
1624980250000|2021-06-29 15:24:10|147.73|146.23|147.67|146.17|147.73|146.23|147.67|146.17|14
1624980260000|2021-06-29 15:24:20|147.66|146.16|147.58|146.08|147.66|146.16|147.58|146.08|10
1624980270000|2021-06-29 15:24:30|147.57|146.07|147.51|146.01|147.57|146.07|147.5|146|9
1624980280000|2021-06-29 15:24:40|147.5|146|147.47|145.97|147.51|146.01|147.44|145.94|13
1624980290000|2021-06-29 15:24:50|147.48|145.98|147.47|145.97|147.48|145.98|147.47|145.97|4
1624980300000|2021-06-29 15:25:00|147.48|145.98|147.41|145.91|147.48|145.98|147.41|145.91|12
1624980310000|2021-06-29 15:25:10|147.4|145.9|147.37|145.87|147.41|145.91|147.35|145.85|18
1624980320000|2021-06-29 15:25:20|147.38|145.88|147.38|145.88|147.4|145.9|147.35|145.85|13
1624980330000|2021-06-29 15:25:30|147.39|145.89|147.41|145.91|147.43|145.93|147.38|145.88|10
1624980340000|2021-06-29 15:25:40|147.44|145.94|147.44|145.94|147.49|145.99|147.43|145.93|12
1624980350000|2021-06-29 15:25:50|147.43|145.93|147.45|145.95|147.45|145.95|147.42|145.92|9
1624980360000|2021-06-29 15:26:00|147.46|145.96|147.41|145.91|147.46|145.96|147.41|145.91|6
1624980370000|2021-06-29 15:26:10|147.43|145.93|147.45|145.95|147.45|145.95|147.41|145.91|12
1624980380000|2021-06-29 15:26:20|147.43|145.93|147.47|145.97|147.47|145.97|147.43|145.93|4
1624980390000|2021-06-29 15:26:30|147.49|145.99|147.54|146.04|147.54|146.04|147.46|145.96|11
1624980400000|2021-06-29 15:26:40|147.55|146.05|147.55|146.05|147.59|146.09|147.54|146.04|10
1624980410000|2021-06-29 15:26:50|147.54|146.04|147.55|146.05|147.57|146.07|147.53|146.03|8
1624980420000|2021-06-29 15:27:00|147.54|146.04|147.55|146.05|147.57|146.07|147.54|146.04|8
1624980430000|2021-06-29 15:27:10|147.53|146.03|147.51|146.01|147.55|146.05|147.47|145.97|18
1624980440000|2021-06-29 15:27:20|147.5|146|147.5|146|147.51|146.01|147.47|145.97|11
1624980450000|2021-06-29 15:27:30|147.49|145.99|147.5|146|147.52|146.02|147.49|145.99|10
1624980460000|2021-06-29 15:27:40|147.51|146.01|147.55|146.05|147.55|146.05|147.49|145.99|10
1624980470000|2021-06-29 15:27:50|147.54|146.04|147.52|146.02|147.55|146.05|147.51|146.01|18
1624980480000|2021-06-29 15:28:00|147.51|146.01|147.38|145.88|147.51|146.01|147.38|145.88|16
1624980490000|2021-06-29 15:28:10|147.39|145.89|147.24|145.74|147.39|145.89|147.22|145.72|24
1624980500000|2021-06-29 15:28:20|147.25|145.75|147.09|145.59|147.25|145.75|147.08|145.58|20
1624980510000|2021-06-29 15:28:30|147.07|145.57|147.09|145.59|147.11|145.61|147.05|145.55|16
1624980520000|2021-06-29 15:28:40|147.08|145.58|147.02|145.52|147.08|145.58|147.02|145.52|10
1624980530000|2021-06-29 15:28:50|147.03|145.53|147.01|145.51|147.03|145.53|146.99|145.49|11
1624980540000|2021-06-29 15:29:00|147.02|145.52|146.98|145.48|147.02|145.52|146.95|145.45|17
1624980550000|2021-06-29 15:29:10|146.99|145.49|147.02|145.52|147.02|145.52|146.99|145.49|10
1624980560000|2021-06-29 15:29:20|147.03|145.53|146.97|145.47|147.03|145.53|146.95|145.45|12
1624980570000|2021-06-29 15:29:30|146.98|145.48|146.95|145.45|146.98|145.48|146.95|145.45|5
1624980580000|2021-06-29 15:29:40|146.96|145.46|147.01|145.51|147.01|145.51|146.95|145.45|6
1624980590000|2021-06-29 15:29:50|147.03|145.53|146.96|145.46|147.03|145.53|146.95|145.45|18
1624980600000|2021-06-29 15:30:00|146.97|145.47|147.07|145.57|147.07|145.57|146.96|145.46|10
1624980610000|2021-06-29 15:30:10|147.08|145.58|147.24|145.74|147.24|145.74|147.08|145.58|17
1624980620000|2021-06-29 15:30:20|147.25|145.75|147.23|145.73|147.25|145.75|147.19|145.69|17
1624980630000|2021-06-29 15:30:30|147.26|145.76|147.33|145.83|147.33|145.83|147.23|145.73|9
1624980640000|2021-06-29 15:30:40|147.34|145.84|147.36|145.86|147.36|145.86|147.33|145.83|9
1624980650000|2021-06-29 15:30:50|147.37|145.87|147.35|145.85|147.38|145.88|147.34|145.84|6
1624980660000|2021-06-29 15:31:00|147.34|145.84|147.29|145.79|147.34|145.84|147.29|145.79|5
1624980670000|2021-06-29 15:31:10|147.25|145.75|147.31|145.81|147.31|145.81|147.25|145.75|8
1624980680000|2021-06-29 15:31:20|147.32|145.82|147.35|145.85|147.35|145.85|147.31|145.81|10
1624980690000|2021-06-29 15:31:30|147.37|145.87|147.37|145.87|147.38|145.88|147.37|145.87|3
1624980700000|2021-06-29 15:31:40|147.38|145.88|147.41|145.91|147.41|145.91|147.38|145.88|2
1624980710000|2021-06-29 15:31:50|147.42|145.92|147.42|145.92|147.44|145.94|147.42|145.92|9
1624980720000|2021-06-29 15:32:00|147.43|145.93|147.41|145.91|147.44|145.94|147.41|145.91|7
1624980730000|2021-06-29 15:32:10|147.4|145.9|147.4|145.9|147.43|145.93|147.38|145.88|10
1624980740000|2021-06-29 15:32:20|147.42|145.92|147.43|145.93|147.43|145.93|147.41|145.91|4
1624980750000|2021-06-29 15:32:30|147.44|145.94|147.45|145.95|147.45|145.95|147.43|145.93|10
1624980760000|2021-06-29 15:32:40|147.48|145.98|147.48|145.98|147.5|146|147.46|145.96|14
1624980770000|2021-06-29 15:32:50|147.47|145.97|147.49|145.99|147.51|146.01|147.45|145.95|11
1624980780000|2021-06-29 15:33:00|147.5|146|147.51|146.01|147.54|146.04|147.48|145.98|15
1624980790000|2021-06-29 15:33:10|147.53|146.03|147.54|146.04|147.54|146.04|147.52|146.02|8
1624980800000|2021-06-29 15:33:20|147.53|146.03|147.55|146.05|147.55|146.05|147.51|146.01|10
1624980810000|2021-06-29 15:33:30|147.54|146.04|147.49|145.99|147.6|146.1|147.49|145.99|18
1624980820000|2021-06-29 15:33:40|147.46|145.96|147.45|145.95|147.5|146|147.44|145.94|14
1624980830000|2021-06-29 15:33:50|147.46|145.96|147.47|145.97|147.48|145.98|147.46|145.96|5
1624980840000|2021-06-29 15:34:00|147.48|145.98|147.44|145.94|147.48|145.98|147.44|145.94|9
1624980850000|2021-06-29 15:34:10|147.45|145.95|147.45|145.95|147.46|145.96|147.42|145.92|9
1624980860000|2021-06-29 15:34:20|147.46|145.96|147.36|145.86|147.46|145.96|147.36|145.86|7
1624980870000|2021-06-29 15:34:30|147.35|145.85|147.27|145.77|147.35|145.85|147.26|145.76|20
1624980880000|2021-06-29 15:34:40|147.26|145.76|147.14|145.64|147.26|145.76|147.14|145.64|8
1624980890000|2021-06-29 15:34:50|147.13|145.63|147.12|145.62|147.16|145.66|147.12|145.62|12
1624980900000|2021-06-29 15:35:00|147.11|145.61|147.18|145.68|147.18|145.68|147.1|145.6|14
1624980910000|2021-06-29 15:35:10|147.17|145.67|147.17|145.67|147.17|145.67|147.16|145.66|5
1624980920000|2021-06-29 15:35:20|147.16|145.66|147.16|145.66|147.17|145.67|147.16|145.66|3
1624980930000|2021-06-29 15:35:30|147.15|145.65|147.25|145.75|147.28|145.78|147.15|145.65|21
1624980940000|2021-06-29 15:35:40|147.26|145.76|147.35|145.85|147.35|145.85|147.25|145.75|14
1624980950000|2021-06-29 15:35:50|147.36|145.86|147.36|145.86|147.37|145.87|147.36|145.86|11
1624980960000|2021-06-29 15:36:00|147.37|145.87|147.34|145.84|147.37|145.87|147.34|145.84|6
1624980970000|2021-06-29 15:36:10|147.35|145.85|147.34|145.84|147.36|145.86|147.32|145.82|11
1624980980000|2021-06-29 15:36:20|147.33|145.83|147.33|145.83|147.34|145.84|147.33|145.83|5
1624980990000|2021-06-29 15:36:30|147.32|145.82|147.37|145.87|147.39|145.89|147.32|145.82|19
1624981000000|2021-06-29 15:36:40|147.38|145.88|147.32|145.82|147.38|145.88|147.3|145.8|13
1624981010000|2021-06-29 15:36:50|147.31|145.81|147.32|145.82|147.32|145.82|147.3|145.8|9
1624981020000|2021-06-29 15:37:00|147.33|145.83|147.2|145.7|147.33|145.83|147.2|145.7|15
1624981030000|2021-06-29 15:37:10|147.19|145.69|147.19|145.69|147.21|145.71|147.18|145.68|11
1624981040000|2021-06-29 15:37:20|147.2|145.7|147.23|145.73|147.24|145.74|147.2|145.7|8
1624981050000|2021-06-29 15:37:30|147.24|145.74|147.26|145.76|147.27|145.77|147.23|145.73|10
1624981060000|2021-06-29 15:37:40|147.25|145.75|147.25|145.75|147.26|145.76|147.23|145.73|12
1624981070000|2021-06-29 15:37:50|147.23|145.73|147.2|145.7|147.23|145.73|147.2|145.7|7
1624981080000|2021-06-29 15:38:00|147.21|145.71|147.19|145.69|147.22|145.72|147.19|145.69|19
1624981090000|2021-06-29 15:38:10|147.17|145.67|147.03|145.53|147.17|145.67|147.03|145.53|11
1624981100000|2021-06-29 15:38:20|147.02|145.52|147.04|145.54|147.04|145.54|146.97|145.47|16
1624981110000|2021-06-29 15:38:30|147.05|145.55|146.96|145.46|147.05|145.55|146.96|145.46|9
1624981120000|2021-06-29 15:38:40|146.95|145.45|146.85|145.35|146.95|145.45|146.83|145.33|14
1624981130000|2021-06-29 15:38:50|146.84|145.34|146.82|145.32|146.84|145.34|146.82|145.32|7
1624981140000|2021-06-29 15:39:00|146.85|145.35|146.85|145.35|146.86|145.36|146.84|145.34|11
1624981150000|2021-06-29 15:39:10|146.84|145.34|146.87|145.37|146.89|145.39|146.84|145.34|7
1624981160000|2021-06-29 15:39:20|146.88|145.38|146.95|145.45|146.95|145.45|146.85|145.35|13
1624981170000|2021-06-29 15:39:30|146.94|145.44|146.85|145.35|146.94|145.44|146.85|145.35|15
1624981180000|2021-06-29 15:39:40|146.84|145.34|146.84|145.34|146.84|145.34|146.84|145.34|1
1624981190000|2021-06-29 15:39:50|146.85|145.35|146.76|145.26|146.85|145.35|146.75|145.25|9
1624981200000|2021-06-29 15:40:00|146.75|145.25|146.75|145.25|146.75|145.25|146.72|145.22|4
1624981210000|2021-06-29 15:40:10|146.76|145.26|146.78|145.28|146.78|145.28|146.76|145.26|5
1624981220000|2021-06-29 15:40:20|146.75|145.25|146.78|145.28|146.82|145.32|146.75|145.25|15
1624981230000|2021-06-29 15:40:30|146.77|145.27|146.77|145.27|146.78|145.28|146.76|145.26|9
1624981240000|2021-06-29 15:40:40|146.78|145.28|146.62|145.12|146.78|145.28|146.62|145.12|12
1624981250000|2021-06-29 15:40:50|146.61|145.11|146.58|145.08|146.66|145.16|146.56|145.06|11
1624981260000|2021-06-29 15:41:00|146.57|145.07|146.61|145.11|146.63|145.13|146.57|145.07|15
1624981270000|2021-06-29 15:41:10|146.59|145.09|146.62|145.12|146.65|145.15|146.59|145.09|24
1624981280000|2021-06-29 15:41:20|146.61|145.11|146.55|145.05|146.61|145.11|146.55|145.05|12
1624981290000|2021-06-29 15:41:30|146.54|145.04|146.5|145|146.54|145.04|146.43|144.93|12
1624981300000|2021-06-29 15:41:40|146.51|145.01|146.44|144.94|146.51|145.01|146.44|144.94|4
1624981310000|2021-06-29 15:41:50|146.45|144.95|146.44|144.94|146.47|144.97|146.44|144.94|7
1624981320000|2021-06-29 15:42:00|146.42|144.92|146.48|144.98|146.48|144.98|146.42|144.92|5
1624981330000|2021-06-29 15:42:10|146.5|145|146.48|144.98|146.5|145|146.47|144.97|4
1624981340000|2021-06-29 15:42:20|146.47|144.97|146.5|145|146.52|145.02|146.47|144.97|10
1624981350000|2021-06-29 15:42:30|146.42|144.92|146.42|144.92|146.42|144.92|146.42|144.92|1
1624981360000|2021-06-29 15:42:40|146.48|144.98|146.42|144.92|146.48|144.98|146.41|144.91|4
1624981370000|2021-06-29 15:42:50|146.43|144.93|146.3|144.8|146.47|144.97|146.3|144.8|15
1624981380000|2021-06-29 15:43:00|146.31|144.81|146.15|144.65|146.32|144.82|146.15|144.65|23
1624981390000|2021-06-29 15:43:10|146.14|144.64|146.22|144.72|146.22|144.72|146.13|144.63|19
1624981400000|2021-06-29 15:43:20|146.21|144.71|146.42|144.92|146.43|144.93|146.21|144.71|20
1624981410000|2021-06-29 15:43:30|146.41|144.91|146.24|144.74|146.43|144.93|146.24|144.74|23
1624981420000|2021-06-29 15:43:40|146.26|144.76|146.23|144.73|146.28|144.78|146.2|144.7|23
1624981430000|2021-06-29 15:43:50|146.22|144.72|146.14|144.64|146.23|144.73|146.1|144.6|19
1624981440000|2021-06-29 15:44:00|146.15|144.65|146.23|144.73|146.24|144.74|146.13|144.63|20
1624981450000|2021-06-29 15:44:10|146.24|144.74|146.33|144.83|146.36|144.86|146.23|144.73|17
1624981460000|2021-06-29 15:44:20|146.32|144.82|146.35|144.85|146.35|144.85|146.31|144.81|15
1624981470000|2021-06-29 15:44:30|146.34|144.84|146.34|144.84|146.34|144.84|146.32|144.82|8
1624981480000|2021-06-29 15:44:40|146.33|144.83|146.35|144.85|146.36|144.86|146.31|144.81|14
1624981490000|2021-06-29 15:44:50|146.34|144.84|146.32|144.82|146.37|144.87|146.32|144.82|22
1624981500000|2021-06-29 15:45:00|146.31|144.81|146.35|144.85|146.37|144.87|146.3|144.8|16
1624981510000|2021-06-29 15:45:10|146.36|144.86|146.61|145.11|146.61|145.11|146.36|144.86|20
1624981520000|2021-06-29 15:45:20|146.63|145.13|146.73|145.23|146.76|145.26|146.62|145.12|18
1624981530000|2021-06-29 15:45:30|146.75|145.25|146.79|145.29|146.8|145.3|146.73|145.23|14
1624981540000|2021-06-29 15:45:40|146.74|145.24|146.8|145.3|146.81|145.31|146.74|145.24|8
1624981550000|2021-06-29 15:45:50|146.78|145.28|146.77|145.27|146.78|145.28|146.75|145.25|6
1624981560000|2021-06-29 15:46:00|146.76|145.26|146.74|145.24|146.8|145.3|146.72|145.22|17
1624981570000|2021-06-29 15:46:10|146.75|145.25|146.75|145.25|146.75|145.25|146.71|145.21|15
1624981580000|2021-06-29 15:46:20|146.72|145.22|146.76|145.26|146.79|145.29|146.72|145.22|18
1624981590000|2021-06-29 15:46:30|146.75|145.25|146.95|145.45|146.95|145.45|146.75|145.25|15
1624981600000|2021-06-29 15:46:40|146.96|145.46|146.93|145.43|146.96|145.46|146.88|145.38|17
1624981610000|2021-06-29 15:46:50|146.94|145.44|146.99|145.49|147|145.5|146.94|145.44|13
1624981620000|2021-06-29 15:47:00|146.98|145.48|146.98|145.48|147.03|145.53|146.97|145.47|16
1624981630000|2021-06-29 15:47:10|146.99|145.49|146.95|145.45|147|145.5|146.93|145.43|13
1624981640000|2021-06-29 15:47:20|146.96|145.46|146.94|145.44|146.96|145.46|146.92|145.42|14
1624981650000|2021-06-29 15:47:30|146.93|145.43|146.96|145.46|146.96|145.46|146.93|145.43|10
1624981660000|2021-06-29 15:47:40|146.97|145.47|147.08|145.58|147.08|145.58|146.96|145.46|17
1624981670000|2021-06-29 15:47:50|147.07|145.57|147|145.5|147.11|145.61|146.98|145.48|18
1624981680000|2021-06-29 15:48:00|147.01|145.51|147.1|145.6|147.11|145.61|146.99|145.49|24
1624981690000|2021-06-29 15:48:10|147.13|145.63|147.21|145.71|147.25|145.75|147.11|145.61|17
1624981700000|2021-06-29 15:48:20|147.2|145.7|147.36|145.86|147.36|145.86|147.19|145.69|13
1624981710000|2021-06-29 15:48:30|147.37|145.87|147.36|145.86|147.41|145.91|147.36|145.86|20
1624981720000|2021-06-29 15:48:40|147.35|145.85|147.37|145.87|147.37|145.87|147.27|145.77|17
1624981730000|2021-06-29 15:48:50|147.38|145.88|147.43|145.93|147.43|145.93|147.35|145.85|19
1624981740000|2021-06-29 15:49:00|147.42|145.92|147.34|145.84|147.44|145.94|147.34|145.84|17
1624981750000|2021-06-29 15:49:10|147.33|145.83|147.36|145.86|147.36|145.86|147.31|145.81|13
1624981760000|2021-06-29 15:49:20|147.35|145.85|147.36|145.86|147.39|145.89|147.33|145.83|18
1624981770000|2021-06-29 15:49:30|147.37|145.87|147.37|145.87|147.38|145.88|147.36|145.86|9
1624981780000|2021-06-29 15:49:40|147.36|145.86|147.41|145.91|147.43|145.93|147.36|145.86|9
1624981790000|2021-06-29 15:49:50|147.4|145.9|147.39|145.89|147.42|145.92|147.39|145.89|8
1624981800000|2021-06-29 15:50:00|147.38|145.88|147.41|145.91|147.41|145.91|147.34|145.84|9
1624981810000|2021-06-29 15:50:10|147.39|145.89|147.47|145.97|147.49|145.99|147.39|145.89|18
1624981820000|2021-06-29 15:50:20|147.46|145.96|147.51|146.01|147.52|146.02|147.45|145.95|11
1624981830000|2021-06-29 15:50:30|147.52|146.02|147.54|146.04|147.55|146.05|147.5|146|16
1624981840000|2021-06-29 15:50:40|147.55|146.05|147.54|146.04|147.6|146.1|147.52|146.02|16
1624981850000|2021-06-29 15:50:50|147.53|146.03|147.61|146.11|147.69|146.19|147.53|146.03|16
1624981860000|2021-06-29 15:51:00|147.6|146.1|147.7|146.2|147.7|146.2|147.6|146.1|12
1624981870000|2021-06-29 15:51:10|147.69|146.19|147.64|146.14|147.7|146.2|147.64|146.14|15
1624981880000|2021-06-29 15:51:20|147.63|146.13|147.64|146.14|147.66|146.16|147.62|146.12|17
1624981890000|2021-06-29 15:51:30|147.63|146.13|147.73|146.23|147.73|146.23|147.62|146.12|15
1624981900000|2021-06-29 15:51:40|147.72|146.22|147.64|146.14|147.72|146.22|147.64|146.14|15
1624981910000|2021-06-29 15:51:50|147.65|146.15|147.71|146.21|147.71|146.21|147.65|146.15|11
1624981920000|2021-06-29 15:52:00|147.7|146.2|147.7|146.2|147.71|146.21|147.68|146.18|10
1624981930000|2021-06-29 15:52:10|147.72|146.22|147.59|146.09|147.72|146.22|147.58|146.08|19
1624981940000|2021-06-29 15:52:20|147.6|146.1|147.64|146.14|147.64|146.14|147.58|146.08|17
1624981950000|2021-06-29 15:52:30|147.7|146.2|147.57|146.07|147.7|146.2|147.57|146.07|16
1624981960000|2021-06-29 15:52:40|147.56|146.06|147.55|146.05|147.57|146.07|147.51|146.01|15
1624981970000|2021-06-29 15:52:50|147.54|146.04|147.52|146.02|147.59|146.09|147.52|146.02|15
1624981980000|2021-06-29 15:53:00|147.53|146.03|147.46|145.96|147.53|146.03|147.46|145.96|15
1624981990000|2021-06-29 15:53:10|147.47|145.97|147.46|145.96|147.48|145.98|147.45|145.95|13
1624982000000|2021-06-29 15:53:20|147.45|145.95|147.45|145.95|147.46|145.96|147.44|145.94|11
1624982010000|2021-06-29 15:53:30|147.46|145.96|147.52|146.02|147.54|146.04|147.45|145.95|15
1624982020000|2021-06-29 15:53:40|147.54|146.04|147.53|146.03|147.57|146.07|147.53|146.03|13
1624982030000|2021-06-29 15:53:50|147.54|146.04|147.43|145.93|147.54|146.04|147.43|145.93|10
1624982040000|2021-06-29 15:54:00|147.39|145.89|147.35|145.85|147.39|145.89|147.3|145.8|17
1624982050000|2021-06-29 15:54:10|147.36|145.86|147.46|145.96|147.49|145.99|147.36|145.86|15
1624982060000|2021-06-29 15:54:20|147.5|146|147.47|145.97|147.5|146|147.44|145.94|10
1624982070000|2021-06-29 15:54:30|147.48|145.98|147.41|145.91|147.51|146.01|147.41|145.91|15
1624982080000|2021-06-29 15:54:40|147.43|145.93|147.44|145.94|147.45|145.95|147.4|145.9|10
1624982090000|2021-06-29 15:54:50|147.43|145.93|147.42|145.92|147.44|145.94|147.41|145.91|8
1624982100000|2021-06-29 15:55:00|147.41|145.91|147.51|146.01|147.52|146.02|147.39|145.89|15
1624982110000|2021-06-29 15:55:10|147.52|146.02|147.54|146.04|147.57|146.07|147.51|146.01|15
1624982120000|2021-06-29 15:55:20|147.53|146.03|147.69|146.19|147.69|146.19|147.53|146.03|16
1624982130000|2021-06-29 15:55:30|147.68|146.18|147.85|146.35|147.88|146.38|147.68|146.18|22
1624982140000|2021-06-29 15:55:40|147.89|146.39|147.85|146.35|147.89|146.39|147.81|146.31|18
1624982150000|2021-06-29 15:55:50|147.86|146.36|147.82|146.32|147.91|146.41|147.82|146.32|13
1624982160000|2021-06-29 15:56:00|147.83|146.33|147.83|146.33|147.84|146.34|147.82|146.32|11
1624982170000|2021-06-29 15:56:10|147.82|146.32|147.83|146.33|147.83|146.33|147.79|146.29|8
1624982180000|2021-06-29 15:56:20|147.81|146.31|147.86|146.36|147.87|146.37|147.72|146.22|12
1624982190000|2021-06-29 15:56:30|147.84|146.34|147.91|146.41|147.91|146.41|147.84|146.34|8
1624982200000|2021-06-29 15:56:40|147.93|146.43|147.97|146.47|147.97|146.47|147.93|146.43|11
1624982210000|2021-06-29 15:56:50|147.98|146.48|147.99|146.49|148|146.5|147.95|146.45|16
1624982220000|2021-06-29 15:57:00|147.98|146.48|148.06|146.56|148.06|146.56|147.98|146.48|17
1624982230000|2021-06-29 15:57:10|148.08|146.58|148.03|146.53|148.08|146.58|148.02|146.52|14
1624982240000|2021-06-29 15:57:20|148.02|146.52|147.89|146.39|148.02|146.52|147.86|146.36|22
1624982250000|2021-06-29 15:57:30|147.88|146.38|148.05|146.55|148.05|146.55|147.87|146.37|16
1624982260000|2021-06-29 15:57:40|148.06|146.56|148.01|146.51|148.06|146.56|148|146.5|12
1624982270000|2021-06-29 15:57:50|148.02|146.52|147.98|146.48|148.03|146.53|147.98|146.48|10
1624982280000|2021-06-29 15:58:00|147.97|146.47|148.05|146.55|148.05|146.55|147.97|146.47|11
1624982290000|2021-06-29 15:58:10|148.06|146.56|148.06|146.56|148.09|146.59|148.05|146.55|12
1624982300000|2021-06-29 15:58:20|148.05|146.55|148.05|146.55|148.08|146.58|148.04|146.54|11
1624982310000|2021-06-29 15:58:30|148.04|146.54|148.08|146.58|148.1|146.6|148.03|146.53|7
1624982320000|2021-06-29 15:58:40|148.09|146.59|148.2|146.7|148.22|146.72|148.08|146.58|12
1624982330000|2021-06-29 15:58:50|148.19|146.69|148.18|146.68|148.22|146.72|148.17|146.67|9
1624982340000|2021-06-29 15:59:00|148.2|146.7|148.49|146.99|148.49|146.99|148.19|146.69|23
1624982350000|2021-06-29 15:59:10|148.5|147|148.69|147.19|148.69|147.19|148.5|147|19
1624982360000|2021-06-29 15:59:20|148.71|147.21|148.68|147.18|148.71|147.21|148.64|147.14|12
1624982370000|2021-06-29 15:59:30|148.71|147.21|148.79|147.29|148.79|147.29|148.71|147.21|12
1624982380000|2021-06-29 15:59:40|148.8|147.3|148.78|147.28|148.8|147.3|148.78|147.28|5
1624982390000|2021-06-29 15:59:50|148.79|147.29|148.8|147.3|148.8|147.3|148.77|147.27|8
1624982400000|2021-06-29 16:00:00|148.77|147.27|148.72|147.22|148.77|147.27|148.72|147.22|11
1624982410000|2021-06-29 16:00:10|148.73|147.23|148.48|146.98|148.73|147.23|148.48|146.98|20
1624982420000|2021-06-29 16:00:20|148.47|146.97|148.45|146.95|148.47|146.97|148.41|146.91|12
1624982430000|2021-06-29 16:00:30|148.47|146.97|148.68|147.18|148.68|147.18|148.47|146.97|22
1624982440000|2021-06-29 16:00:40|148.69|147.19|149.07|147.57|149.07|147.57|148.65|147.15|22
1624982450000|2021-06-29 16:00:50|149.05|147.55|149.07|147.57|149.1|147.6|149.05|147.55|10
1624982460000|2021-06-29 16:01:00|149.08|147.58|148.76|147.26|149.08|147.58|148.76|147.26|22
1624982470000|2021-06-29 16:01:10|148.79|147.29|149.02|147.52|149.02|147.52|148.79|147.29|18
1624982480000|2021-06-29 16:01:20|148.99|147.49|149.01|147.51|149.01|147.51|148.9|147.4|19
1624982490000|2021-06-29 16:01:30|149|147.5|148.9|147.4|149.04|147.54|148.9|147.4|25
1624982500000|2021-06-29 16:01:40|148.88|147.38|148.47|146.97|148.88|147.38|148.47|146.97|24
1624982510000|2021-06-29 16:01:50|148.46|146.96|148.42|146.92|148.57|147.07|148.39|146.89|27
1624982520000|2021-06-29 16:02:00|148.41|146.91|148.23|146.73|148.41|146.91|148.19|146.69|26
1624982530000|2021-06-29 16:02:10|148.21|146.71|148.31|146.81|148.35|146.85|148.2|146.7|30
1624982540000|2021-06-29 16:02:20|148.32|146.82|148.37|146.87|148.38|146.88|148.29|146.79|24
1624982550000|2021-06-29 16:02:30|148.34|146.84|148.37|146.87|148.41|146.91|148.33|146.83|16
1624982560000|2021-06-29 16:02:40|148.38|146.88|148.39|146.89|148.45|146.95|148.38|146.88|17
1624982570000|2021-06-29 16:02:50|148.38|146.88|148.16|146.66|148.38|146.88|148.15|146.65|23
1624982580000|2021-06-29 16:03:00|148.17|146.67|148.33|146.83|148.33|146.83|148.14|146.64|21
1624982590000|2021-06-29 16:03:10|148.34|146.84|148.32|146.82|148.42|146.92|148.32|146.82|22
1624982600000|2021-06-29 16:03:20|148.3|146.8|148.23|146.73|148.31|146.81|148.2|146.7|18
1624982610000|2021-06-29 16:03:30|148.24|146.74|148.18|146.68|148.24|146.74|148.16|146.66|12
1624982620000|2021-06-29 16:03:40|148.2|146.7|148.18|146.68|148.28|146.78|148.18|146.68|22
1624982630000|2021-06-29 16:03:50|148.19|146.69|148.19|146.69|148.28|146.78|148.18|146.68|21
1624982640000|2021-06-29 16:04:00|148.17|146.67|148.25|146.75|148.28|146.78|148.14|146.64|16
1624982650000|2021-06-29 16:04:10|148.26|146.76|148.39|146.89|148.39|146.89|148.26|146.76|17
1624982660000|2021-06-29 16:04:20|148.37|146.87|148.57|147.07|148.69|147.19|148.37|146.87|21
1624982670000|2021-06-29 16:04:30|148.6|147.1|148.61|147.11|148.61|147.11|148.49|146.99|18
1624982680000|2021-06-29 16:04:40|148.62|147.12|148.59|147.09|148.64|147.14|148.54|147.04|22
1624982690000|2021-06-29 16:04:50|148.57|147.07|148.56|147.06|148.59|147.09|148.56|147.06|11
1624982700000|2021-06-29 16:05:00|148.57|147.07|148.55|147.05|148.62|147.12|148.55|147.05|20
1624982710000|2021-06-29 16:05:10|148.56|147.06|148.34|146.84|148.57|147.07|148.34|146.84|21
1624982720000|2021-06-29 16:05:20|148.33|146.83|148.18|146.68|148.34|146.84|148.17|146.67|23
1624982730000|2021-06-29 16:05:30|148.16|146.66|148.14|146.64|148.18|146.68|148.06|146.56|18
1624982740000|2021-06-29 16:05:40|148.15|146.65|148.02|146.52|148.17|146.67|148.01|146.51|14
1624982750000|2021-06-29 16:05:50|148.01|146.51|147.95|146.45|148.04|146.54|147.93|146.43|24
1624982760000|2021-06-29 16:06:00|147.96|146.46|148.02|146.52|148.09|146.59|147.96|146.46|19
1624982770000|2021-06-29 16:06:10|148.01|146.51|147.95|146.45|148.01|146.51|147.94|146.44|15
1624982780000|2021-06-29 16:06:20|147.96|146.46|147.7|146.2|147.96|146.46|147.68|146.18|15
1624982790000|2021-06-29 16:06:30|147.71|146.21|147.64|146.14|147.81|146.31|147.64|146.14|18
1624982800000|2021-06-29 16:06:40|147.68|146.18|147.59|146.09|147.68|146.18|147.58|146.08|13
1624982810000|2021-06-29 16:06:50|147.6|146.1|147.62|146.12|147.66|146.16|147.58|146.08|19
1624982820000|2021-06-29 16:07:00|147.61|146.11|147.61|146.11|147.65|146.15|147.61|146.11|16
1624982830000|2021-06-29 16:07:10|147.6|146.1|147.69|146.19|147.69|146.19|147.6|146.1|20
1624982840000|2021-06-29 16:07:20|147.68|146.18|147.69|146.19|147.7|146.2|147.66|146.16|18
1624982850000|2021-06-29 16:07:30|147.7|146.2|147.72|146.22|147.81|146.31|147.69|146.19|17
1624982860000|2021-06-29 16:07:40|147.71|146.21|147.71|146.21|147.75|146.25|147.69|146.19|13
1624982870000|2021-06-29 16:07:50|147.7|146.2|147.73|146.23|147.74|146.24|147.7|146.2|9
1624982880000|2021-06-29 16:08:00|147.71|146.21|147.62|146.12|147.73|146.23|147.62|146.12|12
1624982890000|2021-06-29 16:08:10|147.61|146.11|147.57|146.07|147.64|146.14|147.56|146.06|15
1624982900000|2021-06-29 16:08:20|147.56|146.06|147.53|146.03|147.56|146.06|147.53|146.03|4
1624982910000|2021-06-29 16:08:30|147.52|146.02|147.52|146.02|147.54|146.04|147.52|146.02|4
1624982920000|2021-06-29 16:08:40|147.49|145.99|147.31|145.81|147.51|146.01|147.3|145.8|21
1624982930000|2021-06-29 16:08:50|147.32|145.82|147.3|145.8|147.35|145.85|147.3|145.8|18
1624982940000|2021-06-29 16:09:00|147.29|145.79|147.26|145.76|147.3|145.8|147.26|145.76|11
1624982950000|2021-06-29 16:09:10|147.25|145.75|147.26|145.76|147.26|145.76|147.23|145.73|13
1624982960000|2021-06-29 16:09:20|147.25|145.75|147.2|145.7|147.25|145.75|147.2|145.7|9
1624982970000|2021-06-29 16:09:30|147.21|145.71|147.1|145.6|147.21|145.71|147.07|145.57|12
1624982980000|2021-06-29 16:09:40|147.09|145.59|147.14|145.64|147.16|145.66|147.09|145.59|12
1624982990000|2021-06-29 16:09:50|147.11|145.61|147.12|145.62|147.15|145.65|147.09|145.59|15
1624983000000|2021-06-29 16:10:00|147.08|145.58|147.04|145.54|147.11|145.61|146.97|145.47|18
1624983010000|2021-06-29 16:10:10|147.06|145.56|147.16|145.66|147.16|145.66|147.05|145.55|16
1624983020000|2021-06-29 16:10:20|147.18|145.68|147.31|145.81|147.31|145.81|147.15|145.65|11
1624983030000|2021-06-29 16:10:30|147.3|145.8|147.28|145.78|147.31|145.81|147.27|145.77|7
1624983040000|2021-06-29 16:10:40|147.27|145.77|147.22|145.72|147.27|145.77|147.22|145.72|12
1624983050000|2021-06-29 16:10:50|147.19|145.69|147.17|145.67|147.21|145.71|147.13|145.63|18
1624983060000|2021-06-29 16:11:00|147.16|145.66|147.17|145.67|147.21|145.71|147.12|145.62|16
1624983070000|2021-06-29 16:11:10|147.18|145.68|147.18|145.68|147.2|145.7|147.17|145.67|9
1624983080000|2021-06-29 16:11:20|147.19|145.69|147.16|145.66|147.19|145.69|147.16|145.66|6
1624983090000|2021-06-29 16:11:30|147.15|145.65|147.15|145.65|147.15|145.65|147.13|145.63|5
1624983100000|2021-06-29 16:11:40|147.16|145.66|147.16|145.66|147.2|145.7|147.14|145.64|18
1624983110000|2021-06-29 16:11:50|147.15|145.65|147.14|145.64|147.18|145.68|147.13|145.63|16
1624983120000|2021-06-29 16:12:00|147.15|145.65|147.08|145.58|147.15|145.65|147.07|145.57|13
1624983130000|2021-06-29 16:12:10|147.07|145.57|147.08|145.58|147.09|145.59|147.07|145.57|4
1624983140000|2021-06-29 16:12:20|147.1|145.6|147.06|145.56|147.1|145.6|147.06|145.56|7
1624983150000|2021-06-29 16:12:30|147.07|145.57|147.03|145.53|147.07|145.57|147.02|145.52|5
1624983160000|2021-06-29 16:12:40|147.02|145.52|147.15|145.65|147.15|145.65|147.02|145.52|10
1624983170000|2021-06-29 16:12:50|147.13|145.63|147.3|145.8|147.33|145.83|147.13|145.63|14
1624983180000|2021-06-29 16:13:00|147.29|145.79|147.3|145.8|147.34|145.84|147.29|145.79|15
1624983190000|2021-06-29 16:13:10|147.31|145.81|147.39|145.89|147.41|145.91|147.31|145.81|16
1624983200000|2021-06-29 16:13:20|147.36|145.86|147.35|145.85|147.39|145.89|147.35|145.85|13
1624983210000|2021-06-29 16:13:30|147.36|145.86|147.32|145.82|147.36|145.86|147.32|145.82|14
1624983220000|2021-06-29 16:13:40|147.31|145.81|147.32|145.82|147.32|145.82|147.31|145.81|4
1624983230000|2021-06-29 16:13:50|147.33|145.83|147.33|145.83|147.33|145.83|147.33|145.83|1
1624983240000|2021-06-29 16:14:00|147.32|145.82|147.18|145.68|147.32|145.82|147.18|145.68|13
1624983250000|2021-06-29 16:14:10|147.17|145.67|147.18|145.68|147.19|145.69|147.14|145.64|15
1624983260000|2021-06-29 16:14:20|147.19|145.69|147.35|145.85|147.36|145.86|147.19|145.69|15
1624983270000|2021-06-29 16:14:30|147.36|145.86|147.36|145.86|147.36|145.86|147.34|145.84|6
1624983280000|2021-06-29 16:14:40|147.37|145.87|147.39|145.89|147.39|145.89|147.32|145.82|11
1624983290000|2021-06-29 16:14:50|147.38|145.88|147.58|146.08|147.62|146.12|147.38|145.88|28
1624983300000|2021-06-29 16:15:00|147.59|146.09|147.6|146.1|147.6|146.1|147.58|146.08|12
1624983310000|2021-06-29 16:15:10|147.61|146.11|147.65|146.15|147.67|146.17|147.61|146.11|16
1624983320000|2021-06-29 16:15:20|147.63|146.13|147.6|146.1|147.69|146.19|147.6|146.1|14
1624983330000|2021-06-29 16:15:30|147.58|146.08|147.45|145.95|147.6|146.1|147.45|145.95|15
1624983340000|2021-06-29 16:15:40|147.46|145.96|147.35|145.85|147.46|145.96|147.35|145.85|14
1624983350000|2021-06-29 16:15:50|147.36|145.86|147.28|145.78|147.36|145.86|147.27|145.77|8
1624983360000|2021-06-29 16:16:00|147.29|145.79|147.26|145.76|147.29|145.79|147.24|145.74|13
1624983370000|2021-06-29 16:16:10|147.24|145.74|147.15|145.65|147.25|145.75|147.15|145.65|21
1624983380000|2021-06-29 16:16:20|147.16|145.66|147.18|145.68|147.18|145.68|147.16|145.66|11
1624983390000|2021-06-29 16:16:30|147.17|145.67|146.99|145.49|147.17|145.67|146.99|145.49|15
1624983400000|2021-06-29 16:16:40|147|145.5|146.93|145.43|147|145.5|146.9|145.4|13
1624983410000|2021-06-29 16:16:50|146.96|145.46|146.96|145.46|147.03|145.53|146.96|145.46|14
1624983420000|2021-06-29 16:17:00|146.95|145.45|146.93|145.43|146.97|145.47|146.92|145.42|11
1624983430000|2021-06-29 16:17:10|146.94|145.44|146.98|145.48|146.98|145.48|146.9|145.4|14
1624983440000|2021-06-29 16:17:20|146.97|145.47|146.97|145.47|147.01|145.51|146.96|145.46|14
1624983450000|2021-06-29 16:17:30|146.98|145.48|146.88|145.38|146.98|145.48|146.87|145.37|16
1624983460000|2021-06-29 16:17:40|146.89|145.39|146.92|145.42|146.94|145.44|146.89|145.39|12
1624983470000|2021-06-29 16:17:50|146.91|145.41|146.88|145.38|146.91|145.41|146.86|145.36|8
1624983480000|2021-06-29 16:18:00|146.89|145.39|146.86|145.36|146.89|145.39|146.86|145.36|10
1624983490000|2021-06-29 16:18:10|146.85|145.35|146.85|145.35|146.86|145.36|146.85|145.35|3
1624983500000|2021-06-29 16:18:20|146.86|145.36|146.84|145.34|146.86|145.36|146.84|145.34|3
1624983510000|2021-06-29 16:18:30|146.86|145.36|146.84|145.34|146.86|145.36|146.82|145.32|12
1624983520000|2021-06-29 16:18:40|146.85|145.35|146.88|145.38|146.89|145.39|146.85|145.35|22
1624983530000|2021-06-29 16:18:50|146.87|145.37|146.77|145.27|146.87|145.37|146.77|145.27|15
1624983540000|2021-06-29 16:19:00|146.76|145.26|146.76|145.26|146.76|145.26|146.76|145.26|1
1624983550000|2021-06-29 16:19:10|146.75|145.25|146.76|145.26|146.76|145.26|146.75|145.25|2
1624983560000|2021-06-29 16:19:20|146.77|145.27|146.77|145.27|146.77|145.27|146.77|145.27|1
1624983570000|2021-06-29 16:19:30|146.76|145.26|146.76|145.26|146.77|145.27|146.76|145.26|5
1624983580000|2021-06-29 16:19:40|146.74|145.24|146.68|145.18|146.74|145.24|146.67|145.17|15
1624983590000|2021-06-29 16:19:50|146.67|145.17|146.58|145.08|146.67|145.17|146.57|145.07|18
1624983600000|2021-06-29 16:20:00|146.59|145.09|146.72|145.22|146.74|145.24|146.58|145.08|19
1624983610000|2021-06-29 16:20:10|146.71|145.21|146.68|145.18|146.72|145.22|146.67|145.17|13
1624983620000|2021-06-29 16:20:20|146.66|145.16|146.66|145.16|146.69|145.19|146.65|145.15|14
1624983630000|2021-06-29 16:20:30|146.67|145.17|146.65|145.15|146.71|145.21|146.65|145.15|12
1624983640000|2021-06-29 16:20:40|146.68|145.18|146.65|145.15|146.69|145.19|146.62|145.12|13
1624983650000|2021-06-29 16:20:50|146.64|145.14|146.64|145.14|146.67|145.17|146.63|145.13|14
1624983660000|2021-06-29 16:21:00|146.65|145.15|146.69|145.19|146.7|145.2|146.65|145.15|10
1624983670000|2021-06-29 16:21:10|146.7|145.2|146.74|145.24|146.76|145.26|146.7|145.2|13
1624983680000|2021-06-29 16:21:20|146.75|145.25|146.76|145.26|146.76|145.26|146.74|145.24|8
1624983690000|2021-06-29 16:21:30|146.77|145.27|146.78|145.28|146.82|145.32|146.76|145.26|10
1624983700000|2021-06-29 16:21:40|146.79|145.29|146.78|145.28|146.79|145.29|146.77|145.27|6
1624983710000|2021-06-29 16:21:50|146.79|145.29|146.79|145.29|146.79|145.29|146.79|145.29|1
1624983720000|2021-06-29 16:22:00|146.78|145.28|146.78|145.28|146.79|145.29|146.74|145.24|13
1624983730000|2021-06-29 16:22:10|146.79|145.29|147.01|145.51|147.01|145.51|146.79|145.29|16
1624983740000|2021-06-29 16:22:20|147.02|145.52|147.2|145.7|147.2|145.7|147.02|145.52|27
1624983750000|2021-06-29 16:22:30|147.21|145.71|147.38|145.88|147.38|145.88|147.2|145.7|19
1624983760000|2021-06-29 16:22:40|147.39|145.89|147.51|146.01|147.51|146.01|147.37|145.87|16
1624983770000|2021-06-29 16:22:50|147.49|145.99|147.63|146.13|147.63|146.13|147.49|145.99|10
1624983780000|2021-06-29 16:23:00|147.64|146.14|147.58|146.08|147.69|146.19|147.58|146.08|23
1624983790000|2021-06-29 16:23:10|147.59|146.09|147.76|146.26|147.76|146.26|147.59|146.09|20
1624983800000|2021-06-29 16:23:20|147.74|146.24|148.15|146.65|148.17|146.67|147.73|146.23|23
1624983810000|2021-06-29 16:23:30|148.14|146.64|148.27|146.77|148.28|146.78|148.14|146.64|26
1624983820000|2021-06-29 16:23:40|148.3|146.8|148.21|146.71|148.31|146.81|148.2|146.7|19
1624983830000|2021-06-29 16:23:50|148.2|146.7|148.14|146.64|148.2|146.7|148.13|146.63|12
1624983840000|2021-06-29 16:24:00|148.16|146.66|148.41|146.91|148.42|146.92|148.15|146.65|19
1624983850000|2021-06-29 16:24:10|148.4|146.9|148.28|146.78|148.41|146.91|148.28|146.78|35
1624983860000|2021-06-29 16:24:20|148.27|146.77|148.13|146.63|148.27|146.77|148.13|146.63|22
1624983870000|2021-06-29 16:24:30|148.14|146.64|148.06|146.56|148.14|146.64|147.95|146.45|22
1624983880000|2021-06-29 16:24:40|148.08|146.58|147.9|146.4|148.09|146.59|147.9|146.4|26
1624983890000|2021-06-29 16:24:50|147.86|146.36|148|146.5|148|146.5|147.85|146.35|20
1624983900000|2021-06-29 16:25:00|147.97|146.47|147.95|146.45|147.97|146.47|147.92|146.42|18
1624983910000|2021-06-29 16:25:10|147.96|146.46|148.04|146.54|148.09|146.59|147.96|146.46|20
1624983920000|2021-06-29 16:25:20|148.02|146.52|148.02|146.52|148.12|146.62|148.01|146.51|16
1624983930000|2021-06-29 16:25:30|148.01|146.51|148.29|146.79|148.3|146.8|148.01|146.51|20
1624983940000|2021-06-29 16:25:40|148.28|146.78|148.18|146.68|148.3|146.8|148.18|146.68|17
1624983950000|2021-06-29 16:25:50|148.17|146.67|148.28|146.78|148.29|146.79|148.15|146.65|18
1624983960000|2021-06-29 16:26:00|148.24|146.74|148.39|146.89|148.41|146.91|148.23|146.73|20
1624983970000|2021-06-29 16:26:10|148.38|146.88|148.38|146.88|148.44|146.94|148.37|146.87|15
1624983980000|2021-06-29 16:26:20|148.37|146.87|148.28|146.78|148.37|146.87|148.28|146.78|23
1624983990000|2021-06-29 16:26:30|148.27|146.77|148.25|146.75|148.28|146.78|148.25|146.75|12
1624984000000|2021-06-29 16:26:40|148.26|146.76|148.19|146.69|148.34|146.84|148.19|146.69|17
1624984010000|2021-06-29 16:26:50|148.2|146.7|148.28|146.78|148.28|146.78|148.17|146.67|21
1624984020000|2021-06-29 16:27:00|148.29|146.79|148.19|146.69|148.33|146.83|148.19|146.69|19
1624984030000|2021-06-29 16:27:10|148.21|146.71|148.19|146.69|148.23|146.73|148.18|146.68|14
1624984040000|2021-06-29 16:27:20|148.2|146.7|148.13|146.63|148.2|146.7|148.13|146.63|10
1624984050000|2021-06-29 16:27:30|148.12|146.62|148.12|146.62|148.13|146.63|148.11|146.61|6
1624984060000|2021-06-29 16:27:40|148.14|146.64|148.18|146.68|148.19|146.69|148.14|146.64|12
1624984070000|2021-06-29 16:27:50|148.17|146.67|148.15|146.65|148.2|146.7|148.09|146.59|21
1624984080000|2021-06-29 16:28:00|148.14|146.64|148.21|146.71|148.22|146.72|148.11|146.61|20
1624984090000|2021-06-29 16:28:10|148.2|146.7|148.22|146.72|148.26|146.76|148.2|146.7|13
1624984100000|2021-06-29 16:28:20|148.21|146.71|148.19|146.69|148.25|146.75|148.17|146.67|22
1624984110000|2021-06-29 16:28:30|148.2|146.7|148.26|146.76|148.26|146.76|148.17|146.67|9
1624984120000|2021-06-29 16:28:40|148.22|146.72|148.28|146.78|148.28|146.78|148.21|146.71|11
1624984130000|2021-06-29 16:28:50|148.3|146.8|148.26|146.76|148.31|146.81|148.26|146.76|16
1624984140000|2021-06-29 16:29:00|148.28|146.78|148.14|146.64|148.28|146.78|148.14|146.64|16
1624984150000|2021-06-29 16:29:10|148.15|146.65|148.09|146.59|148.16|146.66|148.03|146.53|18
1624984160000|2021-06-29 16:29:20|148.1|146.6|148.06|146.56|148.17|146.67|148.06|146.56|16
1624984170000|2021-06-29 16:29:30|148.07|146.57|148.12|146.62|148.13|146.63|148.07|146.57|6
1624984180000|2021-06-29 16:29:40|148.11|146.61|148.11|146.61|148.19|146.69|148.11|146.61|17
1624984190000|2021-06-29 16:29:50|148.12|146.62|148.26|146.76|148.26|146.76|148.11|146.61|23
1624984200000|2021-06-29 16:30:00|148.25|146.75|148.34|146.84|148.39|146.89|148.25|146.75|21
1624984210000|2021-06-29 16:30:10|148.35|146.85|148.32|146.82|148.36|146.86|148.29|146.79|18
1624984220000|2021-06-29 16:30:20|148.31|146.81|148.3|146.8|148.32|146.82|148.27|146.77|14
1624984230000|2021-06-29 16:30:30|148.32|146.82|148.4|146.9|148.4|146.9|148.27|146.77|16
1624984240000|2021-06-29 16:30:40|148.38|146.88|148.48|146.98|148.48|146.98|148.38|146.88|13
1624984250000|2021-06-29 16:30:50|148.49|146.99|148.68|147.18|148.68|147.18|148.49|146.99|16
1624984260000|2021-06-29 16:31:00|148.7|147.2|148.83|147.33|148.86|147.36|148.7|147.2|22
1624984270000|2021-06-29 16:31:10|148.84|147.34|149.02|147.52|149.04|147.54|148.83|147.33|16
1624984280000|2021-06-29 16:31:20|149.04|147.54|148.98|147.48|149.06|147.56|148.98|147.48|20
1624984290000|2021-06-29 16:31:30|148.96|147.46|149.02|147.52|149.02|147.52|148.89|147.39|20
1624984300000|2021-06-29 16:31:40|149.04|147.54|149.03|147.53|149.07|147.57|149.03|147.53|17
1624984310000|2021-06-29 16:31:50|149.01|147.51|148.68|147.18|149.02|147.52|148.68|147.18|23
1624984320000|2021-06-29 16:32:00|148.65|147.15|148.62|147.12|148.71|147.21|148.58|147.08|22
1624984330000|2021-06-29 16:32:10|148.63|147.13|148.81|147.31|148.86|147.36|148.63|147.13|28
1624984340000|2021-06-29 16:32:20|148.8|147.3|148.88|147.38|148.88|147.38|148.76|147.26|16
1624984350000|2021-06-29 16:32:30|148.87|147.37|149.13|147.63|149.14|147.64|148.83|147.33|23
1624984360000|2021-06-29 16:32:40|149.14|147.64|149.09|147.59|149.22|147.72|149.09|147.59|21
1624984370000|2021-06-29 16:32:50|149.05|147.55|149.15|147.65|149.16|147.66|149.05|147.55|18
1624984380000|2021-06-29 16:33:00|149.14|147.64|148.97|147.47|149.2|147.7|148.97|147.47|24
1624984390000|2021-06-29 16:33:10|148.96|147.46|148.89|147.39|148.98|147.48|148.88|147.38|19
1624984400000|2021-06-29 16:33:20|148.88|147.38|149.06|147.56|149.06|147.56|148.88|147.38|22
1624984410000|2021-06-29 16:33:30|149.1|147.6|149.07|147.57|149.1|147.6|149.03|147.53|23
1624984420000|2021-06-29 16:33:40|149.08|147.58|149.1|147.6|149.12|147.62|149.06|147.56|22
1624984430000|2021-06-29 16:33:50|149.11|147.61|149.16|147.66|149.16|147.66|149.11|147.61|12
1624984440000|2021-06-29 16:34:00|149.15|147.65|149.08|147.58|149.21|147.71|149.08|147.58|17
1624984450000|2021-06-29 16:34:10|149.07|147.57|149|147.5|149.08|147.58|148.96|147.46|28
1624984460000|2021-06-29 16:34:20|149.02|147.52|148.96|147.46|149.02|147.52|148.94|147.44|19
1624984470000|2021-06-29 16:34:30|148.95|147.45|148.82|147.32|148.99|147.49|148.8|147.3|20
1624984480000|2021-06-29 16:34:40|148.85|147.35|148.84|147.34|148.85|147.35|148.76|147.26|19
1624984490000|2021-06-29 16:34:50|148.83|147.33|148.85|147.35|148.91|147.41|148.83|147.33|20
1624984500000|2021-06-29 16:35:00|148.83|147.33|149.06|147.56|149.06|147.56|148.83|147.33|20
1624984510000|2021-06-29 16:35:10|149.05|147.55|148.98|147.48|149.07|147.57|148.98|147.48|17
1624984520000|2021-06-29 16:35:20|148.97|147.47|148.98|147.48|149.01|147.51|148.95|147.45|22
1624984530000|2021-06-29 16:35:30|148.99|147.49|148.88|147.38|149|147.5|148.88|147.38|20
1624984540000|2021-06-29 16:35:40|148.85|147.35|148.84|147.34|148.88|147.38|148.76|147.26|25
1624984550000|2021-06-29 16:35:50|148.85|147.35|148.93|147.43|148.98|147.48|148.82|147.32|16
1624984560000|2021-06-29 16:36:00|148.92|147.42|148.98|147.48|149.03|147.53|148.92|147.42|15
1624984570000|2021-06-29 16:36:10|148.97|147.47|148.87|147.37|148.97|147.47|148.86|147.36|19
1624984580000|2021-06-29 16:36:20|148.86|147.36|148.9|147.4|148.91|147.41|148.85|147.35|7
1624984590000|2021-06-29 16:36:30|148.91|147.41|148.91|147.41|148.92|147.42|148.89|147.39|13
1624984600000|2021-06-29 16:36:40|148.92|147.42|148.87|147.37|148.92|147.42|148.86|147.36|13
1624984610000|2021-06-29 16:36:50|148.86|147.36|148.9|147.4|148.91|147.41|148.86|147.36|9
1624984620000|2021-06-29 16:37:00|148.89|147.39|148.93|147.43|148.93|147.43|148.89|147.39|3
1624984630000|2021-06-29 16:37:10|148.95|147.45|149.12|147.62|149.12|147.62|148.95|147.45|18
1624984640000|2021-06-29 16:37:20|149.15|147.65|149.04|147.54|149.15|147.65|148.97|147.47|23
1624984650000|2021-06-29 16:37:30|149.03|147.53|149.1|147.6|149.1|147.6|149|147.5|16
1624984660000|2021-06-29 16:37:40|149.11|147.61|149.02|147.52|149.11|147.61|149|147.5|16
1624984670000|2021-06-29 16:37:50|149|147.5|149.04|147.54|149.04|147.54|149|147.5|6
1624984680000|2021-06-29 16:38:00|149.06|147.56|149.1|147.6|149.12|147.62|149.04|147.54|10
1624984690000|2021-06-29 16:38:10|149.12|147.62|149.06|147.56|149.16|147.66|149.05|147.55|14
1624984700000|2021-06-29 16:38:20|149.07|147.57|149.18|147.68|149.18|147.68|149.06|147.56|15
1624984710000|2021-06-29 16:38:30|149.17|147.67|149.22|147.72|149.22|147.72|149.13|147.63|11
1624984720000|2021-06-29 16:38:40|149.2|147.7|149.19|147.69|149.21|147.71|149.15|147.65|14
1624984730000|2021-06-29 16:38:50|149.2|147.7|149.21|147.71|149.22|147.72|149.09|147.59|22
1624984740000|2021-06-29 16:39:00|149.22|147.72|149.2|147.7|149.22|147.72|149.17|147.67|8
1624984750000|2021-06-29 16:39:10|149.19|147.69|149.18|147.68|149.21|147.71|149.18|147.68|12
1624984760000|2021-06-29 16:39:20|149.2|147.7|149.23|147.73|149.24|147.74|149.15|147.65|9
1624984770000|2021-06-29 16:39:30|149.22|147.72|149.22|147.72|149.23|147.73|149.22|147.72|5
1624984780000|2021-06-29 16:39:40|149.21|147.71|149.09|147.59|149.21|147.71|149.09|147.59|8
1624984790000|2021-06-29 16:39:50|149.1|147.6|149.26|147.76|149.26|147.76|149.1|147.6|19
1624984800000|2021-06-29 16:40:00|149.24|147.74|149.27|147.77|149.27|147.77|149.23|147.73|5
1624984810000|2021-06-29 16:40:10|149.26|147.76|149.16|147.66|149.26|147.76|149.16|147.66|13
1624984820000|2021-06-29 16:40:20|149.17|147.67|149.21|147.71|149.22|147.72|149.17|147.67|10
1624984830000|2021-06-29 16:40:30|149.2|147.7|149.16|147.66|149.22|147.72|149.16|147.66|14
1624984840000|2021-06-29 16:40:40|149.15|147.65|149.14|147.64|149.16|147.66|149.14|147.64|6
1624984850000|2021-06-29 16:40:50|149.15|147.65|149.17|147.67|149.18|147.68|149.14|147.64|13
1624984860000|2021-06-29 16:41:00|149.16|147.66|149.23|147.73|149.25|147.75|149.16|147.66|16
1624984870000|2021-06-29 16:41:10|149.24|147.74|149.18|147.68|149.24|147.74|149.17|147.67|12
1624984880000|2021-06-29 16:41:20|149.17|147.67|149.15|147.65|149.17|147.67|149.14|147.64|6
1624984890000|2021-06-29 16:41:30|149.16|147.66|149.15|147.65|149.16|147.66|149.15|147.65|8
1624984900000|2021-06-29 16:41:40|149.14|147.64|149.12|147.62|149.15|147.65|149.09|147.59|17
1624984910000|2021-06-29 16:41:50|149.14|147.64|149.07|147.57|149.14|147.64|149.07|147.57|17
1624984920000|2021-06-29 16:42:00|149.06|147.56|149.07|147.57|149.09|147.59|149.05|147.55|17
1624984930000|2021-06-29 16:42:10|149.06|147.56|149.01|147.51|149.07|147.57|149|147.5|14
1624984940000|2021-06-29 16:42:20|149.02|147.52|148.88|147.38|149.02|147.52|148.88|147.38|20
1624984950000|2021-06-29 16:42:30|148.9|147.4|148.88|147.38|148.94|147.44|148.87|147.37|18
1624984960000|2021-06-29 16:42:40|148.86|147.36|148.95|147.45|148.97|147.47|148.86|147.36|18
1624984970000|2021-06-29 16:42:50|148.96|147.46|148.96|147.46|148.98|147.48|148.91|147.41|15
1624984980000|2021-06-29 16:43:00|148.97|147.47|148.8|147.3|148.99|147.49|148.76|147.26|21
1624984990000|2021-06-29 16:43:10|148.84|147.34|148.73|147.23|148.86|147.36|148.71|147.21|22
1624985000000|2021-06-29 16:43:20|148.74|147.24|148.61|147.11|148.74|147.24|148.61|147.11|16
1624985010000|2021-06-29 16:43:30|148.59|147.09|148.63|147.13|148.67|147.17|148.58|147.08|23
1624985020000|2021-06-29 16:43:40|148.64|147.14|148.61|147.11|148.67|147.17|148.61|147.11|12
1624985030000|2021-06-29 16:43:50|148.62|147.12|148.71|147.21|148.75|147.25|148.62|147.12|23
1624985040000|2021-06-29 16:44:00|148.72|147.22|148.59|147.09|148.74|147.24|148.59|147.09|16
1624985050000|2021-06-29 16:44:10|148.58|147.08|148.58|147.08|148.59|147.09|148.56|147.06|10
1624985060000|2021-06-29 16:44:20|148.59|147.09|148.6|147.1|148.6|147.1|148.58|147.08|6
1624985070000|2021-06-29 16:44:30|148.61|147.11|148.67|147.17|148.7|147.2|148.61|147.11|19
1624985080000|2021-06-29 16:44:40|148.65|147.15|148.8|147.3|148.8|147.3|148.6|147.1|23
1624985090000|2021-06-29 16:44:50|148.78|147.28|148.89|147.39|148.91|147.41|148.78|147.28|17
1624985100000|2021-06-29 16:45:00|148.9|147.4|148.73|147.23|148.91|147.41|148.72|147.22|22
1624985110000|2021-06-29 16:45:10|148.71|147.21|148.74|147.24|148.74|147.24|148.68|147.18|18
1624985120000|2021-06-29 16:45:20|148.73|147.23|148.7|147.2|148.8|147.3|148.7|147.2|20
1624985130000|2021-06-29 16:45:30|148.71|147.21|148.76|147.26|148.76|147.26|148.71|147.21|10
1624985140000|2021-06-29 16:45:40|148.75|147.25|148.78|147.28|148.78|147.28|148.74|147.24|12
1624985150000|2021-06-29 16:45:50|148.76|147.26|148.74|147.24|148.76|147.26|148.74|147.24|9
1624985160000|2021-06-29 16:46:00|148.76|147.26|148.8|147.3|148.81|147.31|148.76|147.26|11
1624985170000|2021-06-29 16:46:10|148.81|147.31|148.64|147.14|148.82|147.32|148.64|147.14|21
1624985180000|2021-06-29 16:46:20|148.65|147.15|148.57|147.07|148.65|147.15|148.53|147.03|22
1624985190000|2021-06-29 16:46:30|148.58|147.08|148.64|147.14|148.64|147.14|148.58|147.08|23
1624985200000|2021-06-29 16:46:40|148.63|147.13|148.66|147.16|148.74|147.24|148.62|147.12|24
1624985210000|2021-06-29 16:46:50|148.65|147.15|148.63|147.13|148.66|147.16|148.56|147.06|26
1624985220000|2021-06-29 16:47:00|148.62|147.12|148.69|147.19|148.71|147.21|148.62|147.12|22
1624985230000|2021-06-29 16:47:10|148.68|147.18|148.77|147.27|148.77|147.27|148.68|147.18|15
1624985240000|2021-06-29 16:47:20|148.78|147.28|148.93|147.43|148.93|147.43|148.78|147.28|19
1624985250000|2021-06-29 16:47:30|148.94|147.44|148.93|147.43|148.97|147.47|148.91|147.41|10
1624985260000|2021-06-29 16:47:40|148.94|147.44|148.94|147.44|148.96|147.46|148.91|147.41|9
1624985270000|2021-06-29 16:47:50|148.95|147.45|148.89|147.39|148.97|147.47|148.89|147.39|23
1624985280000|2021-06-29 16:48:00|148.86|147.36|148.97|147.47|148.98|147.48|148.85|147.35|19
1624985290000|2021-06-29 16:48:10|148.98|147.48|149.07|147.57|149.07|147.57|148.97|147.47|19
1624985300000|2021-06-29 16:48:20|149.06|147.56|149.13|147.63|149.13|147.63|149.05|147.55|13
1624985310000|2021-06-29 16:48:30|149.12|147.62|149.07|147.57|149.16|147.66|149.07|147.57|18
1624985320000|2021-06-29 16:48:40|149.03|147.53|149.11|147.61|149.11|147.61|149.01|147.51|19
1624985330000|2021-06-29 16:48:50|149.12|147.62|149.07|147.57|149.12|147.62|149.02|147.52|15
1624985340000|2021-06-29 16:49:00|149.08|147.58|149.15|147.65|149.16|147.66|149.07|147.57|11
1624985350000|2021-06-29 16:49:10|149.16|147.66|149.12|147.62|149.17|147.67|149.11|147.61|10
1624985360000|2021-06-29 16:49:20|149.13|147.63|149.16|147.66|149.17|147.67|149.13|147.63|10
1624985370000|2021-06-29 16:49:30|149.13|147.63|149.13|147.63|149.13|147.63|149.12|147.62|3
1624985380000|2021-06-29 16:49:40|149.11|147.61|149.06|147.56|149.11|147.61|149.03|147.53|10
1624985390000|2021-06-29 16:49:50|149.07|147.57|149.09|147.59|149.09|147.59|149.05|147.55|7
1624985400000|2021-06-29 16:50:00|149.08|147.58|149.1|147.6|149.1|147.6|149.06|147.56|9
1624985410000|2021-06-29 16:50:10|149.08|147.58|149.05|147.55|149.08|147.58|149.03|147.53|11
1624985420000|2021-06-29 16:50:20|149.04|147.54|149.03|147.53|149.05|147.55|149.03|147.53|13
1624985430000|2021-06-29 16:50:30|149.04|147.54|149.03|147.53|149.05|147.55|149.01|147.51|13
1624985440000|2021-06-29 16:50:40|149.02|147.52|148.93|147.43|149.03|147.53|148.93|147.43|13
1624985450000|2021-06-29 16:50:50|148.91|147.41|148.83|147.33|148.91|147.41|148.82|147.32|16
1624985460000|2021-06-29 16:51:00|148.82|147.32|148.85|147.35|148.85|147.35|148.78|147.28|16
1624985470000|2021-06-29 16:51:10|148.86|147.36|148.76|147.26|148.86|147.36|148.73|147.23|20
1624985480000|2021-06-29 16:51:20|148.75|147.25|148.73|147.23|148.75|147.25|148.68|147.18|18
1624985490000|2021-06-29 16:51:30|148.74|147.24|148.65|147.15|148.77|147.27|148.61|147.11|19
1624985500000|2021-06-29 16:51:40|148.68|147.18|148.73|147.23|148.76|147.26|148.65|147.15|14
1624985510000|2021-06-29 16:51:50|148.71|147.21|148.69|147.19|148.72|147.22|148.69|147.19|11
1624985520000|2021-06-29 16:52:00|148.66|147.16|148.77|147.27|148.77|147.27|148.66|147.16|16
1624985530000|2021-06-29 16:52:10|148.78|147.28|148.88|147.38|148.93|147.43|148.78|147.28|20
1624985540000|2021-06-29 16:52:20|148.89|147.39|148.73|147.23|148.89|147.39|148.72|147.22|15
1624985550000|2021-06-29 16:52:30|148.83|147.33|148.93|147.43|148.99|147.49|148.83|147.33|17
1624985560000|2021-06-29 16:52:40|148.92|147.42|149|147.5|149.03|147.53|148.92|147.42|16
1624985570000|2021-06-29 16:52:50|148.99|147.49|148.96|147.46|148.99|147.49|148.93|147.43|8
1624985580000|2021-06-29 16:53:00|148.92|147.42|148.9|147.4|148.94|147.44|148.89|147.39|10
1624985590000|2021-06-29 16:53:10|148.89|147.39|148.91|147.41|148.93|147.43|148.89|147.39|12
1624985600000|2021-06-29 16:53:20|148.92|147.42|148.87|147.37|148.97|147.47|148.87|147.37|15
1624985610000|2021-06-29 16:53:30|148.88|147.38|148.94|147.44|148.98|147.48|148.88|147.38|18
1624985620000|2021-06-29 16:53:40|148.92|147.42|148.85|147.35|148.95|147.45|148.85|147.35|9
1624985630000|2021-06-29 16:53:50|148.88|147.38|148.89|147.39|148.93|147.43|148.88|147.38|7
1624985640000|2021-06-29 16:54:00|148.9|147.4|148.94|147.44|148.94|147.44|148.88|147.38|10
1624985650000|2021-06-29 16:54:10|148.93|147.43|148.91|147.41|148.97|147.47|148.91|147.41|11
1624985660000|2021-06-29 16:54:20|148.92|147.42|148.88|147.38|148.92|147.42|148.88|147.38|5
1624985670000|2021-06-29 16:54:30|148.87|147.37|148.77|147.27|148.87|147.37|148.77|147.27|8
1624985680000|2021-06-29 16:54:40|148.78|147.28|148.81|147.31|148.84|147.34|148.76|147.26|9
1624985690000|2021-06-29 16:54:50|148.83|147.33|148.93|147.43|148.93|147.43|148.83|147.33|11
1624985700000|2021-06-29 16:55:00|148.92|147.42|148.87|147.37|148.92|147.42|148.83|147.33|11
1624985710000|2021-06-29 16:55:10|148.89|147.39|149.06|147.56|149.07|147.57|148.87|147.37|14
1624985720000|2021-06-29 16:55:20|149.05|147.55|149.23|147.73|149.32|147.82|149.05|147.55|28
1624985730000|2021-06-29 16:55:30|149.25|147.75|149.21|147.71|149.27|147.77|149.19|147.69|21
1624985740000|2021-06-29 16:55:40|149.23|147.73|149.29|147.79|149.29|147.79|149.23|147.73|17
1624985750000|2021-06-29 16:55:50|149.26|147.76|149.41|147.91|149.42|147.92|149.26|147.76|17
1624985760000|2021-06-29 16:56:00|149.43|147.93|149.33|147.83|149.43|147.93|149.29|147.79|18
1624985770000|2021-06-29 16:56:10|149.36|147.86|149.32|147.82|149.4|147.9|149.32|147.82|22
1624985780000|2021-06-29 16:56:20|149.34|147.84|149.44|147.94|149.44|147.94|149.34|147.84|12
1624985790000|2021-06-29 16:56:30|149.45|147.95|149.47|147.97|149.47|147.97|149.43|147.93|11
1624985800000|2021-06-29 16:56:40|149.48|147.98|149.44|147.94|149.49|147.99|149.42|147.92|15
1624985810000|2021-06-29 16:56:50|149.47|147.97|149.49|147.99|149.49|147.99|149.45|147.95|17
1624985820000|2021-06-29 16:57:00|149.48|147.98|149.39|147.89|149.49|147.99|149.39|147.89|19
1624985830000|2021-06-29 16:57:10|149.35|147.85|149.2|147.7|149.35|147.85|149.2|147.7|23
1624985840000|2021-06-29 16:57:20|149.23|147.73|149.35|147.85|149.35|147.85|149.16|147.66|21
1624985850000|2021-06-29 16:57:30|149.33|147.83|149.4|147.9|149.41|147.91|149.33|147.83|15
1624985860000|2021-06-29 16:57:40|149.41|147.91|149.29|147.79|149.42|147.92|149.29|147.79|14
1624985870000|2021-06-29 16:57:50|149.26|147.76|149.38|147.88|149.39|147.89|149.26|147.76|13
1624985880000|2021-06-29 16:58:00|149.37|147.87|149.44|147.94|149.49|147.99|149.37|147.87|16
1624985890000|2021-06-29 16:58:10|149.45|147.95|149.46|147.96|149.47|147.97|149.43|147.93|7
1624985900000|2021-06-29 16:58:20|149.47|147.97|149.48|147.98|149.49|147.99|149.44|147.94|17
1624985910000|2021-06-29 16:58:30|149.51|148.01|149.54|148.04|149.54|148.04|149.49|147.99|16
1624985920000|2021-06-29 16:58:40|149.55|148.05|149.55|148.05|149.57|148.07|149.53|148.03|12
1624985930000|2021-06-29 16:58:50|149.56|148.06|149.55|148.05|149.59|148.09|149.52|148.02|12
1624985940000|2021-06-29 16:59:00|149.54|148.04|149.48|147.98|149.57|148.07|149.48|147.98|18
1624985950000|2021-06-29 16:59:10|149.49|147.99|149.44|147.94|149.49|147.99|149.44|147.94|12
1624985960000|2021-06-29 16:59:20|149.45|147.95|149.47|147.97|149.47|147.97|149.42|147.92|6
1624985970000|2021-06-29 16:59:30|149.44|147.94|149.47|147.97|149.47|147.97|149.44|147.94|11
1624985980000|2021-06-29 16:59:40|149.46|147.96|149.45|147.95|149.48|147.98|149.44|147.94|11
1624985990000|2021-06-29 16:59:50|149.44|147.94|149.45|147.95|149.45|147.95|149.44|147.94|8
1624986000000|2021-06-29 17:00:00|149.44|147.94|149.48|147.98|149.52|148.02|149.44|147.94|15
1624986010000|2021-06-29 17:00:10|149.52|148.02|149.48|147.98|149.52|148.02|149.47|147.97|8
1624986020000|2021-06-29 17:00:20|149.49|147.99|149.51|148.01|149.54|148.04|149.49|147.99|14
1624986030000|2021-06-29 17:00:30|149.52|148.02|149.49|147.99|149.56|148.06|149.48|147.98|17
1624986040000|2021-06-29 17:00:40|149.5|148|149.48|147.98|149.5|148|149.48|147.98|7
1624986050000|2021-06-29 17:00:50|149.46|147.96|149.37|147.87|149.46|147.96|149.36|147.86|11
1624986060000|2021-06-29 17:01:00|149.38|147.88|149.39|147.89|149.4|147.9|149.38|147.88|4
1624986070000|2021-06-29 17:01:10|149.41|147.91|149.43|147.93|149.43|147.93|149.39|147.89|6
1624986080000|2021-06-29 17:01:20|149.41|147.91|149.33|147.83|149.43|147.93|149.32|147.82|8
1624986090000|2021-06-29 17:01:30|149.32|147.82|149.02|147.52|149.32|147.82|149.01|147.51|22
1624986100000|2021-06-29 17:01:40|149|147.5|148.9|147.4|149.01|147.51|148.84|147.34|21
1624986110000|2021-06-29 17:01:50|148.87|147.37|148.75|147.25|148.89|147.39|148.68|147.18|26
1624986120000|2021-06-29 17:02:00|148.74|147.24|148.89|147.39|148.94|147.44|148.74|147.24|17
1624986130000|2021-06-29 17:02:10|148.9|147.4|148.78|147.28|148.9|147.4|148.78|147.28|18
1624986140000|2021-06-29 17:02:20|148.79|147.29|148.81|147.31|148.81|147.31|148.77|147.27|7
1624986150000|2021-06-29 17:02:30|148.78|147.28|148.69|147.19|148.8|147.3|148.68|147.18|16
1624986160000|2021-06-29 17:02:40|148.68|147.18|148.76|147.26|148.76|147.26|148.67|147.17|17
1624986170000|2021-06-29 17:02:50|148.78|147.28|148.87|147.37|148.87|147.37|148.78|147.28|12
1624986180000|2021-06-29 17:03:00|148.86|147.36|148.87|147.37|148.87|147.37|148.85|147.35|6
1624986190000|2021-06-29 17:03:10|148.86|147.36|148.87|147.37|148.88|147.38|148.86|147.36|6
1624986200000|2021-06-29 17:03:20|148.86|147.36|148.86|147.36|148.86|147.36|148.82|147.32|3
1624986210000|2021-06-29 17:03:30|148.84|147.34|148.86|147.36|148.86|147.36|148.84|147.34|4
1624986220000|2021-06-29 17:03:40|148.85|147.35|148.86|147.36|148.86|147.36|148.85|147.35|4
1624986230000|2021-06-29 17:03:50|148.88|147.38|148.97|147.47|148.99|147.49|148.88|147.38|9
1624986240000|2021-06-29 17:04:00|148.95|147.45|148.92|147.42|148.99|147.49|148.9|147.4|14
1624986250000|2021-06-29 17:04:10|148.91|147.41|148.91|147.41|148.92|147.42|148.89|147.39|11
1624986260000|2021-06-29 17:04:20|148.9|147.4|148.9|147.4|148.91|147.41|148.86|147.36|8
1624986270000|2021-06-29 17:04:30|148.89|147.39|148.99|147.49|149|147.5|148.88|147.38|15
1624986280000|2021-06-29 17:04:40|148.97|147.47|149.11|147.61|149.12|147.62|148.97|147.47|11
1624986290000|2021-06-29 17:04:50|149.14|147.64|149.32|147.82|149.32|147.82|149.14|147.64|7
1624986300000|2021-06-29 17:05:00|149.31|147.81|149.26|147.76|149.31|147.81|149.16|147.66|20
1624986310000|2021-06-29 17:05:10|149.25|147.75|149.21|147.71|149.25|147.75|149.2|147.7|8
1624986320000|2021-06-29 17:05:20|149.22|147.72|149.16|147.66|149.23|147.73|149.16|147.66|9
1624986330000|2021-06-29 17:05:30|149.17|147.67|149.15|147.65|149.17|147.67|149.13|147.63|10
1624986340000|2021-06-29 17:05:40|149.14|147.64|149.13|147.63|149.18|147.68|149.12|147.62|11
1624986350000|2021-06-29 17:05:50|149.12|147.62|149.09|147.59|149.13|147.63|149.06|147.56|10
1624986360000|2021-06-29 17:06:00|149.08|147.58|149.18|147.68|149.18|147.68|149.08|147.58|19
1624986380000|2021-06-29 17:06:20|149.2|147.7|149.23|147.73|149.25|147.75|149.2|147.7|6
1624986390000|2021-06-29 17:06:30|149.24|147.74|149.21|147.71|149.24|147.74|149.2|147.7|12
1624986400000|2021-06-29 17:06:40|149.22|147.72|149.21|147.71|149.22|147.72|149.2|147.7|8
1624986410000|2021-06-29 17:06:50|149.2|147.7|149.24|147.74|149.24|147.74|149.2|147.7|4
1624986420000|2021-06-29 17:07:00|149.25|147.75|149.2|147.7|149.25|147.75|149.19|147.69|10
1624986430000|2021-06-29 17:07:10|149.19|147.69|149.16|147.66|149.2|147.7|149.16|147.66|10
1624986440000|2021-06-29 17:07:20|149.14|147.64|149.05|147.55|149.15|147.65|149.05|147.55|12
1624986450000|2021-06-29 17:07:30|149.06|147.56|149.1|147.6|149.12|147.62|149.06|147.56|10
1624986460000|2021-06-29 17:07:40|149.09|147.59|149.09|147.59|149.11|147.61|149.08|147.58|6
1624986470000|2021-06-29 17:07:50|149.1|147.6|149.09|147.59|149.11|147.61|149.09|147.59|10
1624986480000|2021-06-29 17:08:00|149.13|147.63|149.16|147.66|149.17|147.67|149.12|147.62|12
1624986490000|2021-06-29 17:08:10|149.17|147.67|149.14|147.64|149.18|147.68|149.14|147.64|8
1624986500000|2021-06-29 17:08:20|149.16|147.66|149.14|147.64|149.17|147.67|149.14|147.64|10
1624986510000|2021-06-29 17:08:30|149.11|147.61|149.14|147.64|149.14|147.64|149.08|147.58|14
1624986520000|2021-06-29 17:08:40|149.13|147.63|149.12|147.62|149.15|147.65|149.12|147.62|10
1624986530000|2021-06-29 17:08:50|149.14|147.64|149.04|147.54|149.14|147.64|149.04|147.54|11
1624986540000|2021-06-29 17:09:00|149.03|147.53|148.97|147.47|149.04|147.54|148.97|147.47|12
1624986550000|2021-06-29 17:09:10|148.96|147.46|149|147.5|149.02|147.52|148.96|147.46|20
1624986560000|2021-06-29 17:09:20|149.01|147.51|149.09|147.59|149.09|147.59|149|147.5|14
1624986570000|2021-06-29 17:09:30|149.08|147.58|149.16|147.66|149.16|147.66|149.05|147.55|12
1624986580000|2021-06-29 17:09:40|149.17|147.67|149.32|147.82|149.32|147.82|149.17|147.67|20
1624986590000|2021-06-29 17:09:50|149.35|147.85|149.41|147.91|149.41|147.91|149.35|147.85|9
1624986600000|2021-06-29 17:10:00|149.42|147.92|149.41|147.91|149.44|147.94|149.34|147.84|13
1624986610000|2021-06-29 17:10:10|149.4|147.9|149.41|147.91|149.43|147.93|149.36|147.86|23
1624986620000|2021-06-29 17:10:20|149.4|147.9|149.41|147.91|149.42|147.92|149.39|147.89|11
1624986630000|2021-06-29 17:10:30|149.4|147.9|149.39|147.89|149.43|147.93|149.39|147.89|15
1624986640000|2021-06-29 17:10:40|149.4|147.9|149.35|147.85|149.4|147.9|149.33|147.83|19
1624986650000|2021-06-29 17:10:50|149.34|147.84|149.35|147.85|149.35|147.85|149.34|147.84|6
1624986670000|2021-06-29 17:11:10|149.34|147.84|149.41|147.91|149.45|147.95|149.26|147.76|14
1624986680000|2021-06-29 17:11:20|149.4|147.9|149.35|147.85|149.42|147.92|149.35|147.85|20
1624986690000|2021-06-29 17:11:30|149.36|147.86|149.39|147.89|149.4|147.9|149.36|147.86|7
1624986700000|2021-06-29 17:11:40|149.4|147.9|149.4|147.9|149.46|147.96|149.39|147.89|17
1624986710000|2021-06-29 17:11:50|149.39|147.89|149.45|147.95|149.45|147.95|149.38|147.88|8
1624986720000|2021-06-29 17:12:00|149.44|147.94|149.38|147.88|149.46|147.96|149.38|147.88|15
1624986730000|2021-06-29 17:12:10|149.37|147.87|149.39|147.89|149.4|147.9|149.37|147.87|8
1624986740000|2021-06-29 17:12:20|149.4|147.9|149.37|147.87|149.4|147.9|149.33|147.83|14
1624986750000|2021-06-29 17:12:30|149.39|147.89|149.41|147.91|149.41|147.91|149.39|147.89|4
1624986760000|2021-06-29 17:12:40|149.4|147.9|149.39|147.89|149.43|147.93|149.39|147.89|11
1624986770000|2021-06-29 17:12:50|149.38|147.88|149.39|147.89|149.39|147.89|149.38|147.88|4
1624986780000|2021-06-29 17:13:00|149.38|147.88|149.32|147.82|149.39|147.89|149.29|147.79|21
1624986790000|2021-06-29 17:13:10|149.3|147.8|149.33|147.83|149.33|147.83|149.29|147.79|9
1624986800000|2021-06-29 17:13:20|149.34|147.84|149.37|147.87|149.37|147.87|149.31|147.81|13
1624986810000|2021-06-29 17:13:30|149.34|147.84|149.38|147.88|149.4|147.9|149.34|147.84|9
1624986820000|2021-06-29 17:13:40|149.39|147.89|149.38|147.88|149.4|147.9|149.37|147.87|12
1624986830000|2021-06-29 17:13:50|149.41|147.91|149.45|147.95|149.45|147.95|149.41|147.91|6
1624986840000|2021-06-29 17:14:00|149.42|147.92|149.42|147.92|149.42|147.92|149.42|147.92|1
1624986850000|2021-06-29 17:14:10|149.43|147.93|149.41|147.91|149.43|147.93|149.41|147.91|4
1624986860000|2021-06-29 17:14:20|149.42|147.92|149.3|147.8|149.43|147.93|149.3|147.8|17
1624986870000|2021-06-29 17:14:30|149.29|147.79|149.29|147.79|149.29|147.79|149.2|147.7|22
1624986880000|2021-06-29 17:14:40|149.28|147.78|149.21|147.71|149.29|147.79|149.21|147.71|8
1624986890000|2021-06-29 17:14:50|149.23|147.73|149.22|147.72|149.27|147.77|149.21|147.71|9
1624986900000|2021-06-29 17:15:00|149.23|147.73|149.34|147.84|149.39|147.89|149.23|147.73|25
1624986910000|2021-06-29 17:15:10|149.33|147.83|149.29|147.79|149.34|147.84|149.29|147.79|11
1624986920000|2021-06-29 17:15:20|149.32|147.82|149.31|147.81|149.32|147.82|149.3|147.8|3
1624986930000|2021-06-29 17:15:30|149.32|147.82|149.31|147.81|149.32|147.82|149.31|147.81|10
1624986940000|2021-06-29 17:15:40|149.3|147.8|149.31|147.81|149.33|147.83|149.29|147.79|14
1624986950000|2021-06-29 17:15:50|149.32|147.82|149.29|147.79|149.34|147.84|149.29|147.79|6
1624986960000|2021-06-29 17:16:00|149.31|147.81|149.3|147.8|149.31|147.81|149.28|147.78|6
1624986970000|2021-06-29 17:16:10|149.31|147.81|149.28|147.78|149.31|147.81|149.28|147.78|7
1624986980000|2021-06-29 17:16:20|149.27|147.77|149.23|147.73|149.27|147.77|149.23|147.73|13
1624986990000|2021-06-29 17:16:30|149.24|147.74|149.25|147.75|149.28|147.78|149.21|147.71|21
1624987000000|2021-06-29 17:16:40|149.27|147.77|149.31|147.81|149.32|147.82|149.19|147.69|26
1624987010000|2021-06-29 17:16:50|149.32|147.82|149.37|147.87|149.38|147.88|149.32|147.82|25
1624987020000|2021-06-29 17:17:00|149.36|147.86|149.33|147.83|149.37|147.87|149.31|147.81|13
1624987030000|2021-06-29 17:17:10|149.32|147.82|149.3|147.8|149.32|147.82|149.29|147.79|6
1624987040000|2021-06-29 17:17:20|149.31|147.81|149.35|147.85|149.35|147.85|149.28|147.78|15
1624987050000|2021-06-29 17:17:30|149.33|147.83|149.4|147.9|149.41|147.91|149.33|147.83|12
1624987060000|2021-06-29 17:17:40|149.41|147.91|149.16|147.66|149.41|147.91|149.16|147.66|28
1624987070000|2021-06-29 17:17:50|149.17|147.67|149.18|147.68|149.21|147.71|149.16|147.66|21
1624987080000|2021-06-29 17:18:00|149.14|147.64|149.01|147.51|149.17|147.67|149|147.5|15
1624987090000|2021-06-29 17:18:10|149|147.5|149.04|147.54|149.08|147.58|149|147.5|18
1624987100000|2021-06-29 17:18:20|149.03|147.53|148.9|147.4|149.03|147.53|148.87|147.37|20
1624987110000|2021-06-29 17:18:30|148.89|147.39|148.83|147.33|148.9|147.4|148.83|147.33|17
1624987120000|2021-06-29 17:18:40|148.82|147.32|148.87|147.37|148.89|147.39|148.81|147.31|18
1624987130000|2021-06-29 17:18:50|148.88|147.38|148.9|147.4|148.9|147.4|148.87|147.37|9
1624987140000|2021-06-29 17:19:00|148.89|147.39|149.19|147.69|149.19|147.69|148.84|147.34|18
1624987150000|2021-06-29 17:19:10|149.2|147.7|149.1|147.6|149.2|147.7|149.1|147.6|12
1624987160000|2021-06-29 17:19:20|149.13|147.63|149.08|147.58|149.13|147.63|149.06|147.56|10
1624987170000|2021-06-29 17:19:30|149.09|147.59|149.08|147.58|149.11|147.61|149.06|147.56|13
1624987180000|2021-06-29 17:19:40|149.1|147.6|149.08|147.58|149.11|147.61|149.08|147.58|17
1624987190000|2021-06-29 17:19:50|149.09|147.59|149.1|147.6|149.1|147.6|149.08|147.58|6
1624987200000|2021-06-29 17:20:00|149.12|147.62|149.15|147.65|149.17|147.67|149.05|147.55|16
1624987210000|2021-06-29 17:20:10|149.16|147.66|149.16|147.66|149.19|147.69|149.16|147.66|9
1624987220000|2021-06-29 17:20:20|149.17|147.67|149.18|147.68|149.22|147.72|149.17|147.67|13
1624987230000|2021-06-29 17:20:30|149.17|147.67|149.18|147.68|149.19|147.69|149.16|147.66|10
1624987240000|2021-06-29 17:20:40|149.19|147.69|149.19|147.69|149.21|147.71|149.18|147.68|11
1624987250000|2021-06-29 17:20:50|149.2|147.7|149.24|147.74|149.26|147.76|149.16|147.66|14
1624987260000|2021-06-29 17:21:00|149.25|147.75|149.3|147.8|149.3|147.8|149.19|147.69|18
1624987270000|2021-06-29 17:21:10|149.31|147.81|149.31|147.81|149.32|147.82|149.27|147.77|11
1624987280000|2021-06-29 17:21:20|149.3|147.8|149.29|147.79|149.3|147.8|149.28|147.78|8
1624987290000|2021-06-29 17:21:30|149.3|147.8|149.28|147.78|149.32|147.82|149.27|147.77|12
1624987300000|2021-06-29 17:21:40|149.27|147.77|149.27|147.77|149.29|147.79|149.26|147.76|8
1624987310000|2021-06-29 17:21:50|149.26|147.76|149.21|147.71|149.27|147.77|149.21|147.71|13
1624987320000|2021-06-29 17:22:00|149.2|147.7|149.28|147.78|149.29|147.79|149.2|147.7|15
1624987330000|2021-06-29 17:22:10|149.29|147.79|149.29|147.79|149.3|147.8|149.27|147.77|14
1624987340000|2021-06-29 17:22:20|149.3|147.8|149.27|147.77|149.3|147.8|149.27|147.77|14
1624987350000|2021-06-29 17:22:30|149.28|147.78|149.29|147.79|149.29|147.79|149.27|147.77|12
1624987360000|2021-06-29 17:22:40|149.28|147.78|149.28|147.78|149.29|147.79|149.27|147.77|9
1624987370000|2021-06-29 17:22:50|149.27|147.77|149.28|147.78|149.29|147.79|149.27|147.77|10
1624987380000|2021-06-29 17:23:00|149.29|147.79|149.29|147.79|149.3|147.8|149.28|147.78|9
1624987390000|2021-06-29 17:23:10|149.28|147.78|149.24|147.74|149.29|147.79|149.24|147.74|6
1624987400000|2021-06-29 17:23:20|149.25|147.75|149.25|147.75|149.27|147.77|149.24|147.74|9
1624987410000|2021-06-29 17:23:30|149.24|147.74|149.24|147.74|149.27|147.77|149.23|147.73|10
1624987420000|2021-06-29 17:23:40|149.23|147.73|149.25|147.75|149.27|147.77|149.22|147.72|12
1624987430000|2021-06-29 17:23:50|149.26|147.76|149.25|147.75|149.26|147.76|149.24|147.74|4
1624987440000|2021-06-29 17:24:00|149.24|147.74|149.2|147.7|149.25|147.75|149.2|147.7|8
1624987450000|2021-06-29 17:24:10|149.21|147.71|149.1|147.6|149.21|147.71|149.09|147.59|23
1624987460000|2021-06-29 17:24:20|149.09|147.59|149.12|147.62|149.16|147.66|149.05|147.55|18
1624987470000|2021-06-29 17:24:30|149.13|147.63|149.11|147.61|149.13|147.63|149.11|147.61|10
1624987480000|2021-06-29 17:24:40|149.12|147.62|149.2|147.7|149.2|147.7|149.11|147.61|8
1624987490000|2021-06-29 17:24:50|149.19|147.69|149.19|147.69|149.19|147.69|149.18|147.68|5
1624987500000|2021-06-29 17:25:00|149.18|147.68|149.16|147.66|149.22|147.72|149.16|147.66|11
1624987510000|2021-06-29 17:25:10|149.15|147.65|149.1|147.6|149.15|147.65|149.1|147.6|7
1624987520000|2021-06-29 17:25:20|149.08|147.58|149.16|147.66|149.16|147.66|149.08|147.58|8
1624987530000|2021-06-29 17:25:30|149.17|147.67|149.1|147.6|149.17|147.67|149.1|147.6|3
1624987540000|2021-06-29 17:25:40|149.12|147.62|149.13|147.63|149.17|147.67|149.11|147.61|9
1624987550000|2021-06-29 17:25:50|149.14|147.64|149.1|147.6|149.15|147.65|149.1|147.6|5
1624987560000|2021-06-29 17:26:00|149.05|147.55|149.09|147.59|149.17|147.67|149.02|147.52|21
1624987570000|2021-06-29 17:26:10|149.1|147.6|149.16|147.66|149.17|147.67|149.09|147.59|13
1624987580000|2021-06-29 17:26:20|149.15|147.65|149.03|147.53|149.17|147.67|149.02|147.52|11
1624987590000|2021-06-29 17:26:30|149.02|147.52|148.98|147.48|149.04|147.54|148.95|147.45|20
1624987600000|2021-06-29 17:26:40|148.96|147.46|148.97|147.47|148.97|147.47|148.95|147.45|4
1624987610000|2021-06-29 17:26:50|148.96|147.46|148.96|147.46|148.97|147.47|148.96|147.46|7
1624987620000|2021-06-29 17:27:00|148.95|147.45|149.06|147.56|149.06|147.56|148.94|147.44|14
1624987630000|2021-06-29 17:27:10|149.05|147.55|149.14|147.64|149.15|147.65|149.04|147.54|17
1624987640000|2021-06-29 17:27:20|149.15|147.65|149.13|147.63|149.16|147.66|149.12|147.62|13
1624987650000|2021-06-29 17:27:30|149.14|147.64|149.06|147.56|149.14|147.64|149.05|147.55|12
1624987660000|2021-06-29 17:27:40|149.07|147.57|149.07|147.57|149.08|147.58|149.06|147.56|7
1624987670000|2021-06-29 17:27:50|149.05|147.55|149|147.5|149.1|147.6|149|147.5|24
1624987680000|2021-06-29 17:28:00|149.01|147.51|149|147.5|149.01|147.51|148.98|147.48|11
1624987690000|2021-06-29 17:28:10|148.99|147.49|148.97|147.47|148.99|147.49|148.96|147.46|5
1624987700000|2021-06-29 17:28:20|148.96|147.46|148.97|147.47|148.97|147.47|148.94|147.44|6
1624987710000|2021-06-29 17:28:30|148.96|147.46|148.92|147.42|148.96|147.46|148.91|147.41|6
1624987720000|2021-06-29 17:28:40|148.93|147.43|148.94|147.44|148.94|147.44|148.91|147.41|7
1624987730000|2021-06-29 17:28:50|148.93|147.43|148.95|147.45|148.96|147.46|148.91|147.41|18
1624987740000|2021-06-29 17:29:00|148.96|147.46|148.95|147.45|148.96|147.46|148.95|147.45|6
1624987750000|2021-06-29 17:29:10|148.96|147.46|148.95|147.45|148.96|147.46|148.92|147.42|7
1624987760000|2021-06-29 17:29:20|148.94|147.44|149.06|147.56|149.08|147.58|148.93|147.43|18
1624987770000|2021-06-29 17:29:30|149.05|147.55|149.01|147.51|149.06|147.56|149|147.5|12
1624987780000|2021-06-29 17:29:40|149.02|147.52|149.06|147.56|149.06|147.56|149.02|147.52|7
1624987790000|2021-06-29 17:29:50|149.05|147.55|149.02|147.52|149.05|147.55|149.02|147.52|9
1624987800000|2021-06-29 17:30:00|149.01|147.51|149|147.5|149.03|147.53|148.99|147.49|7
1624987810000|2021-06-29 17:30:10|149.01|147.51|149|147.5|149.01|147.51|148.99|147.49|8
1624987820000|2021-06-29 17:30:20|149.01|147.51|149.01|147.51|149.02|147.52|149|147.5|8
1624987830000|2021-06-29 17:30:30|149.02|147.52|149.02|147.52|149.02|147.52|149.01|147.51|3
1624987840000|2021-06-29 17:30:40|149.03|147.53|149.03|147.53|149.03|147.53|149.02|147.52|9
1624987850000|2021-06-29 17:30:50|149.02|147.52|149.04|147.54|149.06|147.56|149.02|147.52|9
1624987860000|2021-06-29 17:31:00|149.07|147.57|149.05|147.55|149.07|147.57|149.04|147.54|6
1624987870000|2021-06-29 17:31:10|149.04|147.54|149.05|147.55|149.05|147.55|149.03|147.53|6
1624987880000|2021-06-29 17:31:20|149.03|147.53|149.05|147.55|149.05|147.55|149.03|147.53|2
1624987890000|2021-06-29 17:31:30|149.03|147.53|149.04|147.54|149.05|147.55|149.03|147.53|8
1624987900000|2021-06-29 17:31:40|149.03|147.53|149.02|147.52|149.05|147.55|149.02|147.52|6
1624987910000|2021-06-29 17:31:50|149.03|147.53|149.03|147.53|149.03|147.53|149.01|147.51|5
1624987920000|2021-06-29 17:32:00|149.02|147.52|149.03|147.53|149.03|147.53|149.02|147.52|2
1624987930000|2021-06-29 17:32:10|149.02|147.52|149|147.5|149.02|147.52|149|147.5|3
1624987940000|2021-06-29 17:32:20|149.01|147.51|149.08|147.58|149.09|147.59|149.01|147.51|14
1624987950000|2021-06-29 17:32:30|149.09|147.59|149.13|147.63|149.13|147.63|149.07|147.57|11
1624987960000|2021-06-29 17:32:40|149.12|147.62|149.27|147.77|149.27|147.77|149.12|147.62|12
1624987970000|2021-06-29 17:32:50|149.28|147.78|149.39|147.89|149.41|147.91|149.27|147.77|20
1624987980000|2021-06-29 17:33:00|149.37|147.87|149.37|147.87|149.4|147.9|149.34|147.84|17
1624987990000|2021-06-29 17:33:10|149.39|147.89|149.5|148|149.5|148|149.34|147.84|17
1624988000000|2021-06-29 17:33:20|149.52|148.02|149.71|148.21|149.71|148.21|149.52|148.02|21
1624988010000|2021-06-29 17:33:30|149.7|148.2|149.57|148.07|149.7|148.2|149.54|148.04|26
1624988020000|2021-06-29 17:33:40|149.58|148.08|149.64|148.14|149.64|148.14|149.55|148.05|19
1624988030000|2021-06-29 17:33:50|149.65|148.15|149.54|148.04|149.69|148.19|149.54|148.04|24
1624988040000|2021-06-29 17:34:00|149.55|148.05|149.36|147.86|149.55|148.05|149.36|147.86|17
1624988050000|2021-06-29 17:34:10|149.35|147.85|149.42|147.92|149.42|147.92|149.33|147.83|11
1624988060000|2021-06-29 17:34:20|149.38|147.88|149.28|147.78|149.41|147.91|149.28|147.78|23
1624988070000|2021-06-29 17:34:30|149.26|147.76|149.25|147.75|149.37|147.87|149.24|147.74|25
1624988080000|2021-06-29 17:34:40|149.27|147.77|149.35|147.85|149.37|147.87|149.27|147.77|14
1624988090000|2021-06-29 17:34:50|149.36|147.86|149.32|147.82|149.36|147.86|149.32|147.82|11
1624988100000|2021-06-29 17:35:00|149.33|147.83|149.37|147.87|149.37|147.87|149.32|147.82|10
1624988110000|2021-06-29 17:35:10|149.36|147.86|149.33|147.83|149.37|147.87|149.32|147.82|7
1624988120000|2021-06-29 17:35:20|149.29|147.79|149.24|147.74|149.35|147.85|149.24|147.74|20
1624988130000|2021-06-29 17:35:30|149.25|147.75|149.27|147.77|149.3|147.8|149.25|147.75|11
1624988140000|2021-06-29 17:35:40|149.26|147.76|149.22|147.72|149.3|147.8|149.22|147.72|9
1624988150000|2021-06-29 17:35:50|149.21|147.71|149.21|147.71|149.21|147.71|149.15|147.65|11
1624988160000|2021-06-29 17:36:00|149.2|147.7|149.16|147.66|149.2|147.7|149.15|147.65|21
1624988170000|2021-06-29 17:36:10|149.17|147.67|149.11|147.61|149.17|147.67|149.11|147.61|13
1624988180000|2021-06-29 17:36:20|149.12|147.62|149.15|147.65|149.17|147.67|149.09|147.59|17
1624988190000|2021-06-29 17:36:30|149.14|147.64|149.12|147.62|149.14|147.64|149.11|147.61|5
1624988200000|2021-06-29 17:36:40|149.11|147.61|149.07|147.57|149.13|147.63|149.07|147.57|8
1624988210000|2021-06-29 17:36:50|149.08|147.58|148.91|147.41|149.16|147.66|148.9|147.4|24
1624988220000|2021-06-29 17:37:00|148.92|147.42|148.88|147.38|148.93|147.43|148.88|147.38|9
1624988230000|2021-06-29 17:37:10|148.87|147.37|148.77|147.27|148.89|147.39|148.75|147.25|18
1624988240000|2021-06-29 17:37:20|148.78|147.28|148.63|147.13|148.78|147.28|148.62|147.12|19
1624988250000|2021-06-29 17:37:30|148.64|147.14|148.69|147.19|148.69|147.19|148.64|147.14|9
1624988260000|2021-06-29 17:37:40|148.68|147.18|148.79|147.29|148.8|147.3|148.68|147.18|10
1624988270000|2021-06-29 17:37:50|148.78|147.28|148.89|147.39|148.89|147.39|148.75|147.25|19
1624988280000|2021-06-29 17:38:00|148.88|147.38|148.72|147.22|148.94|147.44|148.71|147.21|27
1624988290000|2021-06-29 17:38:10|148.73|147.23|148.8|147.3|148.81|147.31|148.71|147.21|23
1624988300000|2021-06-29 17:38:20|148.79|147.29|148.74|147.24|148.79|147.29|148.73|147.23|12
1624988310000|2021-06-29 17:38:30|148.76|147.26|148.74|147.24|148.77|147.27|148.71|147.21|15
1624988320000|2021-06-29 17:38:40|148.73|147.23|148.79|147.29|148.8|147.3|148.73|147.23|8
1624988330000|2021-06-29 17:38:50|148.84|147.34|148.79|147.29|148.85|147.35|148.79|147.29|7
1624988340000|2021-06-29 17:39:00|148.85|147.35|148.86|147.36|148.91|147.41|148.81|147.31|13
1624988350000|2021-06-29 17:39:10|148.87|147.37|148.86|147.36|148.91|147.41|148.84|147.34|9
1624988360000|2021-06-29 17:39:20|148.84|147.34|148.82|147.32|148.86|147.36|148.82|147.32|5
1624988370000|2021-06-29 17:39:30|148.81|147.31|148.82|147.32|148.84|147.34|148.74|147.24|22
1624988380000|2021-06-29 17:39:40|148.83|147.33|148.82|147.32|148.86|147.36|148.81|147.31|17
1624988390000|2021-06-29 17:39:50|148.85|147.35|148.78|147.28|148.85|147.35|148.78|147.28|9
1624988400000|2021-06-29 17:40:00|148.81|147.31|148.83|147.33|148.84|147.34|148.78|147.28|8
1624988410000|2021-06-29 17:40:10|148.84|147.34|148.79|147.29|148.84|147.34|148.77|147.27|11
1624988420000|2021-06-29 17:40:20|148.78|147.28|148.83|147.33|148.83|147.33|148.78|147.28|10
1624988430000|2021-06-29 17:40:30|148.82|147.32|148.86|147.36|148.86|147.36|148.82|147.32|14
1624988440000|2021-06-29 17:40:40|148.85|147.35|148.81|147.31|148.88|147.38|148.81|147.31|8
1624988450000|2021-06-29 17:40:50|148.82|147.32|148.8|147.3|148.84|147.34|148.77|147.27|14
1624988460000|2021-06-29 17:41:00|148.79|147.29|148.84|147.34|148.85|147.35|148.73|147.23|21
1624988470000|2021-06-29 17:41:10|148.87|147.37|148.93|147.43|148.93|147.43|148.87|147.37|6
1624988480000|2021-06-29 17:41:20|148.92|147.42|148.92|147.42|148.92|147.42|148.89|147.39|10
1624988490000|2021-06-29 17:41:30|148.91|147.41|148.93|147.43|148.94|147.44|148.91|147.41|11
1624988500000|2021-06-29 17:41:40|148.94|147.44|148.92|147.42|148.94|147.44|148.91|147.41|8
1624988510000|2021-06-29 17:41:50|148.9|147.4|149|147.5|149.02|147.52|148.9|147.4|12
1624988520000|2021-06-29 17:42:00|148.98|147.48|148.97|147.47|148.98|147.48|148.96|147.46|10
1624988530000|2021-06-29 17:42:10|148.96|147.46|149.03|147.53|149.03|147.53|148.96|147.46|9
1624988540000|2021-06-29 17:42:20|149.04|147.54|149.08|147.58|149.09|147.59|149.04|147.54|8
1624988550000|2021-06-29 17:42:30|149.07|147.57|149.07|147.57|149.08|147.58|149.06|147.56|11
1624988560000|2021-06-29 17:42:40|149.08|147.58|149.1|147.6|149.1|147.6|149.07|147.57|9
1624988570000|2021-06-29 17:42:50|149.09|147.59|149.05|147.55|149.09|147.59|149.04|147.54|7
1624988580000|2021-06-29 17:43:00|149.04|147.54|149.04|147.54|149.06|147.56|149.04|147.54|6
1624988590000|2021-06-29 17:43:10|149.05|147.55|149.13|147.63|149.16|147.66|149.05|147.55|13
1624988600000|2021-06-29 17:43:20|149.14|147.64|149.41|147.91|149.46|147.96|149.13|147.63|22
1624988610000|2021-06-29 17:43:30|149.4|147.9|149.51|148.01|149.53|148.03|149.4|147.9|16
1624988620000|2021-06-29 17:43:40|149.5|148|149.48|147.98|149.5|148|149.39|147.89|19
1624988630000|2021-06-29 17:43:50|149.46|147.96|149.46|147.96|149.49|147.99|149.45|147.95|8
1624988640000|2021-06-29 17:44:00|149.45|147.95|149.4|147.9|149.46|147.96|149.4|147.9|11
1624988650000|2021-06-29 17:44:10|149.39|147.89|149.39|147.89|149.4|147.9|149.38|147.88|7
1624988660000|2021-06-29 17:44:20|149.4|147.9|149.35|147.85|149.41|147.91|149.34|147.84|7
1624988670000|2021-06-29 17:44:30|149.37|147.87|149.37|147.87|149.38|147.88|149.33|147.83|9
1624988680000|2021-06-29 17:44:40|149.38|147.88|149.39|147.89|149.4|147.9|149.34|147.84|11
1624988690000|2021-06-29 17:44:50|149.4|147.9|149.45|147.95|149.45|147.95|149.33|147.83|18
1624988700000|2021-06-29 17:45:00|149.49|147.99|149.39|147.89|149.52|148.02|149.38|147.88|20
1624988710000|2021-06-29 17:45:10|149.38|147.88|149.42|147.92|149.44|147.94|149.38|147.88|9
1624988720000|2021-06-29 17:45:20|149.4|147.9|149.41|147.91|149.42|147.92|149.37|147.87|10
1624988730000|2021-06-29 17:45:30|149.47|147.97|149.38|147.88|149.47|147.97|149.35|147.85|16
1624988740000|2021-06-29 17:45:40|149.37|147.87|149.38|147.88|149.4|147.9|149.33|147.83|8
1624988750000|2021-06-29 17:45:50|149.3|147.8|149.38|147.88|149.38|147.88|149.3|147.8|7
1624988760000|2021-06-29 17:46:00|149.37|147.87|149.14|147.64|149.37|147.87|149.14|147.64|15
1624988770000|2021-06-29 17:46:10|149.12|147.62|149.15|147.65|149.16|147.66|149.09|147.59|11
1624988780000|2021-06-29 17:46:20|149.14|147.64|149.13|147.63|149.16|147.66|149.1|147.6|16
1624988790000|2021-06-29 17:46:30|149.09|147.59|149.1|147.6|149.1|147.6|149.08|147.58|5
1624988800000|2021-06-29 17:46:40|149.09|147.59|149.01|147.51|149.1|147.6|149.01|147.51|21
1624988810000|2021-06-29 17:46:50|148.99|147.49|148.99|147.49|149.02|147.52|148.98|147.48|11
1624988820000|2021-06-29 17:47:00|149|147.5|148.98|147.48|149.04|147.54|148.98|147.48|17
1624988830000|2021-06-29 17:47:10|148.96|147.46|149.01|147.51|149.01|147.51|148.93|147.43|14
1624988840000|2021-06-29 17:47:20|149.04|147.54|149.05|147.55|149.08|147.58|149.04|147.54|10
1624988850000|2021-06-29 17:47:30|149.04|147.54|149.02|147.52|149.04|147.54|149|147.5|14
1624988860000|2021-06-29 17:47:40|149.03|147.53|148.97|147.47|149.03|147.53|148.97|147.47|17
1624988870000|2021-06-29 17:47:50|148.98|147.48|149.05|147.55|149.05|147.55|148.96|147.46|22
1624988880000|2021-06-29 17:48:00|149.04|147.54|149.03|147.53|149.05|147.55|149.03|147.53|14
1624988890000|2021-06-29 17:48:10|149.01|147.51|148.98|147.48|149.01|147.51|148.96|147.46|13
1624988900000|2021-06-29 17:48:20|148.97|147.47|148.99|147.49|149.01|147.51|148.97|147.47|19
1624988910000|2021-06-29 17:48:30|148.98|147.48|148.97|147.47|149.01|147.51|148.97|147.47|13
1624988920000|2021-06-29 17:48:40|148.96|147.46|148.97|147.47|148.98|147.48|148.96|147.46|10
1624988930000|2021-06-29 17:48:50|148.96|147.46|148.97|147.47|148.97|147.47|148.96|147.46|6
1624988940000|2021-06-29 17:49:00|148.96|147.46|148.92|147.42|148.98|147.48|148.92|147.42|6
1624988950000|2021-06-29 17:49:10|148.95|147.45|149|147.5|149|147.5|148.89|147.39|16
1624988960000|2021-06-29 17:49:20|148.99|147.49|148.97|147.47|148.99|147.49|148.93|147.43|15
1624988970000|2021-06-29 17:49:30|148.96|147.46|148.97|147.47|148.98|147.48|148.92|147.42|16
1624988980000|2021-06-29 17:49:40|148.95|147.45|148.94|147.44|148.98|147.48|148.93|147.43|17
1624988990000|2021-06-29 17:49:50|148.93|147.43|148.95|147.45|148.96|147.46|148.93|147.43|7
1624989000000|2021-06-29 17:50:00|148.93|147.43|148.96|147.46|148.98|147.48|148.93|147.43|9
1624989010000|2021-06-29 17:50:10|148.95|147.45|148.91|147.41|148.99|147.49|148.91|147.41|15
1624989020000|2021-06-29 17:50:20|148.9|147.4|148.84|147.34|148.91|147.41|148.83|147.33|18
1624989030000|2021-06-29 17:50:30|148.83|147.33|148.75|147.25|148.85|147.35|148.75|147.25|17
1624989040000|2021-06-29 17:50:40|148.76|147.26|148.78|147.28|148.78|147.28|148.75|147.25|7
1624989050000|2021-06-29 17:50:50|148.77|147.27|148.73|147.23|148.77|147.27|148.72|147.22|19
1624989060000|2021-06-29 17:51:00|148.74|147.24|148.75|147.25|148.76|147.26|148.72|147.22|11
1624989070000|2021-06-29 17:51:10|148.77|147.27|148.7|147.2|148.77|147.27|148.7|147.2|13
1624989080000|2021-06-29 17:51:20|148.72|147.22|148.71|147.21|148.73|147.23|148.71|147.21|4
1624989090000|2021-06-29 17:51:30|148.72|147.22|148.71|147.21|148.74|147.24|148.71|147.21|12
1624989100000|2021-06-29 17:51:40|148.7|147.2|148.69|147.19|148.71|147.21|148.68|147.18|4
1624989110000|2021-06-29 17:51:50|148.7|147.2|148.68|147.18|148.71|147.21|148.65|147.15|17
1624989120000|2021-06-29 17:52:00|148.71|147.21|148.7|147.2|148.71|147.21|148.67|147.17|10
1624989130000|2021-06-29 17:52:10|148.69|147.19|148.66|147.16|148.7|147.2|148.66|147.16|8
1624989140000|2021-06-29 17:52:20|148.65|147.15|148.66|147.16|148.66|147.16|148.65|147.15|4
1624989150000|2021-06-29 17:52:30|148.65|147.15|148.57|147.07|148.65|147.15|148.54|147.04|14
1624989160000|2021-06-29 17:52:40|148.56|147.06|148.48|146.98|148.58|147.08|148.48|146.98|24
1624989170000|2021-06-29 17:52:50|148.47|146.97|148.52|147.02|148.52|147.02|148.45|146.95|9
1624989180000|2021-06-29 17:53:00|148.53|147.03|148.57|147.07|148.68|147.18|148.52|147.02|24
1624989190000|2021-06-29 17:53:10|148.52|147.02|148.38|146.88|148.52|147.02|148.36|146.86|22
1624989200000|2021-06-29 17:53:20|148.4|146.9|148.34|146.84|148.42|146.92|148.34|146.84|16
1624989210000|2021-06-29 17:53:30|148.36|146.86|148.41|146.91|148.44|146.94|148.3|146.8|21
1624989220000|2021-06-29 17:53:40|148.4|146.9|148.42|146.92|148.43|146.93|148.38|146.88|21
1624989230000|2021-06-29 17:53:50|148.4|146.9|148.61|147.11|148.65|147.15|148.38|146.88|21
1624989240000|2021-06-29 17:54:00|148.65|147.15|148.63|147.13|148.66|147.16|148.59|147.09|15
1624989250000|2021-06-29 17:54:10|148.58|147.08|148.54|147.04|148.58|147.08|148.54|147.04|11
1624989260000|2021-06-29 17:54:20|148.55|147.05|148.55|147.05|148.61|147.11|148.53|147.03|18
1624989270000|2021-06-29 17:54:30|148.58|147.08|148.6|147.1|148.6|147.1|148.55|147.05|10
1624989280000|2021-06-29 17:54:40|148.58|147.08|148.55|147.05|148.6|147.1|148.55|147.05|9
1624989290000|2021-06-29 17:54:50|148.54|147.04|148.51|147.01|148.61|147.11|148.51|147.01|5
1624989300000|2021-06-29 17:55:00|148.59|147.09|148.59|147.09|148.62|147.12|148.57|147.07|6
1624989310000|2021-06-29 17:55:10|148.6|147.1|148.65|147.15|148.67|147.17|148.6|147.1|15
1624989320000|2021-06-29 17:55:20|148.66|147.16|148.65|147.15|148.66|147.16|148.65|147.15|2
1624989330000|2021-06-29 17:55:30|148.64|147.14|148.63|147.13|148.64|147.14|148.63|147.13|6
1624989340000|2021-06-29 17:55:40|148.64|147.14|148.6|147.1|148.65|147.15|148.6|147.1|15
1624989350000|2021-06-29 17:55:50|148.61|147.11|148.61|147.11|148.62|147.12|148.61|147.11|5
1624989360000|2021-06-29 17:56:00|148.6|147.1|148.66|147.16|148.66|147.16|148.6|147.1|11
1624989370000|2021-06-29 17:56:10|148.7|147.2|148.81|147.31|148.81|147.31|148.67|147.17|18
1624989380000|2021-06-29 17:56:20|148.8|147.3|149|147.5|149|147.5|148.79|147.29|23
1624989390000|2021-06-29 17:56:30|149.01|147.51|149.09|147.59|149.09|147.59|148.95|147.45|16
1624989400000|2021-06-29 17:56:40|149.08|147.58|149.26|147.76|149.27|147.77|149.08|147.58|13
1624989410000|2021-06-29 17:56:50|149.28|147.78|149.37|147.87|149.45|147.95|149.28|147.78|29
1624989420000|2021-06-29 17:57:00|149.38|147.88|149.27|147.77|149.38|147.88|149.27|147.77|27
1624989430000|2021-06-29 17:57:10|149.23|147.73|149.23|147.73|149.25|147.75|149.18|147.68|21
1624989440000|2021-06-29 17:57:20|149.26|147.76|149.35|147.85|149.38|147.88|149.23|147.73|29
1624989450000|2021-06-29 17:57:30|149.38|147.88|149.3|147.8|149.38|147.88|149.25|147.75|25
1624989460000|2021-06-29 17:57:40|149.28|147.78|149.42|147.92|149.49|147.99|149.28|147.78|19
1624989470000|2021-06-29 17:57:50|149.39|147.89|149.42|147.92|149.42|147.92|149.35|147.85|24
1624989480000|2021-06-29 17:58:00|149.38|147.88|149.25|147.75|149.38|147.88|149.23|147.73|19
1624989490000|2021-06-29 17:58:10|149.26|147.76|149.23|147.73|149.29|147.79|149.23|147.73|19
1624989500000|2021-06-29 17:58:20|149.22|147.72|149.24|147.74|149.24|147.74|149.18|147.68|13
1624989510000|2021-06-29 17:58:30|149.27|147.77|149.38|147.88|149.42|147.92|149.27|147.77|25
1624989520000|2021-06-29 17:58:40|149.39|147.89|149.25|147.75|149.39|147.89|149.24|147.74|22
1624989530000|2021-06-29 17:58:50|149.24|147.74|149.24|147.74|149.27|147.77|149.24|147.74|11
1624989540000|2021-06-29 17:59:00|149.25|147.75|149.04|147.54|149.25|147.75|149.04|147.54|14
1624989550000|2021-06-29 17:59:10|149.05|147.55|149.11|147.61|149.11|147.61|149.05|147.55|10
1624989560000|2021-06-29 17:59:20|149.09|147.59|149.12|147.62|149.16|147.66|149.08|147.58|12
1624989570000|2021-06-29 17:59:30|149.15|147.65|149.08|147.58|149.17|147.67|149.08|147.58|16
1624989580000|2021-06-29 17:59:40|149.07|147.57|149.03|147.53|149.09|147.59|149.03|147.53|8
1624989590000|2021-06-29 17:59:50|149.04|147.54|149.01|147.51|149.08|147.58|149|147.5|18
1624989600000|2021-06-29 18:00:00|149.02|147.52|149.04|147.54|149.07|147.57|149.01|147.51|20
1624989610000|2021-06-29 18:00:10|149.09|147.59|149.15|147.65|149.17|147.67|149.09|147.59|12
1624989620000|2021-06-29 18:00:20|149.16|147.66|149.14|147.64|149.17|147.67|149.13|147.63|14
1624989630000|2021-06-29 18:00:30|149.12|147.62|149.07|147.57|149.12|147.62|149.06|147.56|12
1624989640000|2021-06-29 18:00:40|149.08|147.58|148.99|147.49|149.11|147.61|148.94|147.44|18
1624989650000|2021-06-29 18:00:50|149|147.5|148.93|147.43|149|147.5|148.93|147.43|20
1624989660000|2021-06-29 18:01:00|148.92|147.42|148.92|147.42|148.94|147.44|148.92|147.42|3
1624989670000|2021-06-29 18:01:10|148.94|147.44|148.92|147.42|148.94|147.44|148.92|147.42|2
1624989680000|2021-06-29 18:01:20|148.94|147.44|148.98|147.48|148.98|147.48|148.92|147.42|9
1624989690000|2021-06-29 18:01:30|148.99|147.49|148.97|147.47|149.01|147.51|148.96|147.46|9
1624989700000|2021-06-29 18:01:40|148.96|147.46|148.92|147.42|148.96|147.46|148.92|147.42|4
1624989710000|2021-06-29 18:01:50|148.88|147.38|148.8|147.3|148.88|147.38|148.8|147.3|10
1624989720000|2021-06-29 18:02:00|148.78|147.28|148.77|147.27|148.79|147.29|148.77|147.27|4
1624989730000|2021-06-29 18:02:10|148.78|147.28|148.67|147.17|148.84|147.34|148.65|147.15|21
1624989740000|2021-06-29 18:02:20|148.66|147.16|148.64|147.14|148.68|147.18|148.64|147.14|14
1624989750000|2021-06-29 18:02:30|148.63|147.13|148.55|147.05|148.67|147.17|148.54|147.04|21
1624989760000|2021-06-29 18:02:40|148.53|147.03|148.46|146.96|148.53|147.03|148.45|146.95|24
1624989770000|2021-06-29 18:02:50|148.45|146.95|148.5|147|148.5|147|148.42|146.92|17
1624989780000|2021-06-29 18:03:00|148.47|146.97|148.38|146.88|148.51|147.01|148.37|146.87|18
1624989790000|2021-06-29 18:03:10|148.39|146.89|148.42|146.92|148.44|146.94|148.36|146.86|21
1624989800000|2021-06-29 18:03:20|148.44|146.94|148.45|146.95|148.47|146.97|148.41|146.91|17
1624989810000|2021-06-29 18:03:30|148.5|147|148.45|146.95|148.51|147.01|148.44|146.94|17
1624989820000|2021-06-29 18:03:40|148.44|146.94|148.46|146.96|148.48|146.98|148.44|146.94|11
1624989830000|2021-06-29 18:03:50|148.47|146.97|148.47|146.97|148.54|147.04|148.45|146.95|12
1624989840000|2021-06-29 18:04:00|148.48|146.98|148.48|146.98|148.48|146.98|148.42|146.92|17
1624989850000|2021-06-29 18:04:10|148.47|146.97|148.47|146.97|148.5|147|148.43|146.93|18
1624989860000|2021-06-29 18:04:20|148.46|146.96|148.41|146.91|148.46|146.96|148.4|146.9|8
1624989870000|2021-06-29 18:04:30|148.4|146.9|148.4|146.9|148.48|146.98|148.4|146.9|16
1624989880000|2021-06-29 18:04:40|148.41|146.91|148.35|146.85|148.44|146.94|148.35|146.85|19
1624989890000|2021-06-29 18:04:50|148.36|146.86|148.38|146.88|148.41|146.91|148.32|146.82|20
1624989900000|2021-06-29 18:05:00|148.36|146.86|148.59|147.09|148.59|147.09|148.36|146.86|20
1624989910000|2021-06-29 18:05:10|148.6|147.1|148.59|147.09|148.66|147.16|148.57|147.07|17
1624989920000|2021-06-29 18:05:20|148.56|147.06|148.55|147.05|148.58|147.08|148.5|147|19
1624989930000|2021-06-29 18:05:30|148.53|147.03|148.58|147.08|148.6|147.1|148.53|147.03|14
1624989940000|2021-06-29 18:05:40|148.59|147.09|148.58|147.08|148.61|147.11|148.55|147.05|17
1624989950000|2021-06-29 18:05:50|148.54|147.04|148.5|147|148.58|147.08|148.46|146.96|12
1624989960000|2021-06-29 18:06:00|148.48|146.98|148.36|146.86|148.48|146.98|148.36|146.86|10
1624989970000|2021-06-29 18:06:10|148.37|146.87|148.28|146.78|148.37|146.87|148.28|146.78|10
1624989980000|2021-06-29 18:06:20|148.27|146.77|148.27|146.77|148.27|146.77|148.27|146.77|1
1624989990000|2021-06-29 18:06:30|148.23|146.73|148.22|146.72|148.23|146.73|148.22|146.72|4
1624990000000|2021-06-29 18:06:40|148.21|146.71|148.11|146.61|148.21|146.71|148.11|146.61|11
1624990010000|2021-06-29 18:06:50|148.13|146.63|148.13|146.63|148.14|146.64|148.11|146.61|13
1624990020000|2021-06-29 18:07:00|148.12|146.62|148.34|146.84|148.36|146.86|148.04|146.54|29
1624990030000|2021-06-29 18:07:10|148.35|146.85|148.12|146.62|148.35|146.85|148.11|146.61|22
1624990040000|2021-06-29 18:07:20|148.13|146.63|148.12|146.62|148.15|146.65|148.1|146.6|16
1624990050000|2021-06-29 18:07:30|148.14|146.64|148.05|146.55|148.14|146.64|148.05|146.55|11
1624990060000|2021-06-29 18:07:40|148.03|146.53|148.06|146.56|148.08|146.58|148.03|146.53|16
1624990070000|2021-06-29 18:07:50|148.05|146.55|148.03|146.53|148.06|146.56|148.03|146.53|9
1624990080000|2021-06-29 18:08:00|148.02|146.52|147.98|146.48|148.02|146.52|147.91|146.41|21
1624990090000|2021-06-29 18:08:10|147.97|146.47|147.92|146.42|147.97|146.47|147.89|146.39|21
1624990100000|2021-06-29 18:08:20|147.94|146.44|147.94|146.44|147.97|146.47|147.89|146.39|19
1624990110000|2021-06-29 18:08:30|147.93|146.43|147.9|146.4|147.95|146.45|147.9|146.4|20
1624990120000|2021-06-29 18:08:40|147.89|146.39|147.94|146.44|147.94|146.44|147.88|146.38|6
1624990130000|2021-06-29 18:08:50|147.93|146.43|147.97|146.47|147.98|146.48|147.91|146.41|12
1624990140000|2021-06-29 18:09:00|147.95|146.45|148.02|146.52|148.02|146.52|147.93|146.43|13
1624990150000|2021-06-29 18:09:10|148.03|146.53|148.03|146.53|148.04|146.54|147.98|146.48|12
1624990160000|2021-06-29 18:09:20|148.02|146.52|147.98|146.48|148.02|146.52|147.95|146.45|10
1624990170000|2021-06-29 18:09:30|147.97|146.47|147.96|146.46|148.01|146.51|147.96|146.46|12
1624990180000|2021-06-29 18:09:40|148.01|146.51|147.99|146.49|148.01|146.51|147.96|146.46|5
1624990190000|2021-06-29 18:09:50|148|146.5|147.98|146.48|148.03|146.53|147.98|146.48|9
1624990200000|2021-06-29 18:10:00|147.99|146.49|148.13|146.63|148.13|146.63|147.98|146.48|14
1624990210000|2021-06-29 18:10:10|148.14|146.64|148.08|146.58|148.15|146.65|148.08|146.58|14
1624990220000|2021-06-29 18:10:20|148.12|146.62|148.09|146.59|148.13|146.63|148.08|146.58|15
1624990230000|2021-06-29 18:10:30|148.11|146.61|148.15|146.65|148.23|146.73|148.11|146.61|16
1624990240000|2021-06-29 18:10:40|148.17|146.67|148.16|146.66|148.21|146.71|148.15|146.65|16
1624990250000|2021-06-29 18:10:50|148.17|146.67|148.15|146.65|148.19|146.69|148.15|146.65|12
1624990260000|2021-06-29 18:11:00|148.16|146.66|148.19|146.69|148.2|146.7|148.14|146.64|8
1624990270000|2021-06-29 18:11:10|148.2|146.7|148.28|146.78|148.28|146.78|148.18|146.68|10
1624990280000|2021-06-29 18:11:20|148.27|146.77|148.31|146.81|148.31|146.81|148.26|146.76|11
1624990290000|2021-06-29 18:11:30|148.3|146.8|148.36|146.86|148.4|146.9|148.29|146.79|12
1624990300000|2021-06-29 18:11:40|148.35|146.85|148.29|146.79|148.38|146.88|148.29|146.79|16
1624990310000|2021-06-29 18:11:50|148.3|146.8|148.29|146.79|148.3|146.8|148.28|146.78|4
1624990320000|2021-06-29 18:12:00|148.28|146.78|148.28|146.78|148.3|146.8|148.28|146.78|5
1624990330000|2021-06-29 18:12:10|148.29|146.79|148.32|146.82|148.33|146.83|148.29|146.79|5
1624990340000|2021-06-29 18:12:20|148.31|146.81|148.32|146.82|148.32|146.82|148.31|146.81|6
1624990350000|2021-06-29 18:12:30|148.31|146.81|148.33|146.83|148.34|146.84|148.31|146.81|7
1624990360000|2021-06-29 18:12:40|148.34|146.84|148.32|146.82|148.35|146.85|148.31|146.81|6
1624990370000|2021-06-29 18:12:50|148.33|146.83|148.33|146.83|148.34|146.84|148.32|146.82|5
1624990380000|2021-06-29 18:13:00|148.34|146.84|148.36|146.86|148.36|146.86|148.33|146.83|10
1624990390000|2021-06-29 18:13:10|148.37|146.87|148.36|146.86|148.37|146.87|148.36|146.86|2
1624990400000|2021-06-29 18:13:20|148.35|146.85|148.37|146.87|148.37|146.87|148.35|146.85|9
1624990410000|2021-06-29 18:13:30|148.36|146.86|148.37|146.87|148.38|146.88|148.33|146.83|9
1624990420000|2021-06-29 18:13:40|148.36|146.86|148.38|146.88|148.39|146.89|148.35|146.85|8
1624990430000|2021-06-29 18:13:50|148.39|146.89|148.38|146.88|148.39|146.89|148.38|146.88|2
1624990440000|2021-06-29 18:14:00|148.39|146.89|148.39|146.89|148.39|146.89|148.38|146.88|3
1624990450000|2021-06-29 18:14:10|148.38|146.88|148.39|146.89|148.39|146.89|148.38|146.88|4
1624990460000|2021-06-29 18:14:20|148.38|146.88|148.38|146.88|148.38|146.88|148.36|146.86|4
1624990470000|2021-06-29 18:14:30|148.37|146.87|148.38|146.88|148.39|146.89|148.35|146.85|12
1624990480000|2021-06-29 18:14:40|148.37|146.87|148.38|146.88|148.39|146.89|148.37|146.87|11
1624990490000|2021-06-29 18:14:50|148.37|146.87|148.34|146.84|148.37|146.87|148.33|146.83|8
1624990500000|2021-06-29 18:15:00|148.36|146.86|148.27|146.77|148.37|146.87|148.27|146.77|9
1624990510000|2021-06-29 18:15:10|148.26|146.76|148.25|146.75|148.26|146.76|148.24|146.74|3
1624990520000|2021-06-29 18:15:20|148.26|146.76|148.25|146.75|148.26|146.76|148.25|146.75|2
1624990530000|2021-06-29 18:15:30|148.24|146.74|148.04|146.54|148.24|146.74|148.01|146.51|19
1624990540000|2021-06-29 18:15:40|148.02|146.52|147.95|146.45|148.02|146.52|147.93|146.43|18
1624990550000|2021-06-29 18:15:50|147.92|146.42|147.96|146.46|148|146.5|147.92|146.42|14
1624990560000|2021-06-29 18:16:00|147.98|146.48|148.11|146.61|148.12|146.62|147.94|146.44|13
1624990570000|2021-06-29 18:16:10|148.09|146.59|148.1|146.6|148.11|146.61|148.07|146.57|15
1624990580000|2021-06-29 18:16:20|148.13|146.63|148.11|146.61|148.14|146.64|148.11|146.61|10
1624990590000|2021-06-29 18:16:30|148.12|146.62|148.12|146.62|148.15|146.65|148.09|146.59|12
1624990600000|2021-06-29 18:16:40|148.11|146.61|148.19|146.69|148.21|146.71|148.11|146.61|20
1624990610000|2021-06-29 18:16:50|148.22|146.72|148.11|146.61|148.23|146.73|148.1|146.6|18
1624990620000|2021-06-29 18:17:00|148.1|146.6|148.07|146.57|148.13|146.63|148.07|146.57|10
1624990630000|2021-06-29 18:17:10|148.09|146.59|147.98|146.48|148.09|146.59|147.98|146.48|11
1624990640000|2021-06-29 18:17:20|147.99|146.49|148.03|146.53|148.04|146.54|147.99|146.49|15
1624990650000|2021-06-29 18:17:30|148.02|146.52|147.97|146.47|148.03|146.53|147.97|146.47|9
1624990660000|2021-06-29 18:17:40|147.96|146.46|147.96|146.46|147.97|146.47|147.93|146.43|14
1624990670000|2021-06-29 18:17:50|147.95|146.45|147.99|146.49|148|146.5|147.94|146.44|13
1624990680000|2021-06-29 18:18:00|147.95|146.45|147.92|146.42|147.98|146.48|147.92|146.42|9
1624990690000|2021-06-29 18:18:10|147.93|146.43|148.03|146.53|148.03|146.53|147.92|146.42|11
1624990700000|2021-06-29 18:18:20|148.04|146.54|148.02|146.52|148.04|146.54|147.99|146.49|17
1624990710000|2021-06-29 18:18:30|148.01|146.51|148.01|146.51|148.01|146.51|147.94|146.44|22
1624990720000|2021-06-29 18:18:40|148|146.5|148.06|146.56|148.06|146.56|147.99|146.49|15
1624990730000|2021-06-29 18:18:50|148.09|146.59|148.17|146.67|148.17|146.67|148.07|146.57|19
1624990740000|2021-06-29 18:19:00|148.15|146.65|148.1|146.6|148.16|146.66|148.1|146.6|6
1624990750000|2021-06-29 18:19:10|148.09|146.59|148.11|146.61|148.11|146.61|148.08|146.58|12
1624990760000|2021-06-29 18:19:20|148.12|146.62|148.13|146.63|148.14|146.64|148.1|146.6|12
1624990770000|2021-06-29 18:19:30|148.14|146.64|148.13|146.63|148.14|146.64|148.09|146.59|13
1624990780000|2021-06-29 18:19:40|148.14|146.64|148.15|146.65|148.16|146.66|148.11|146.61|9
1624990790000|2021-06-29 18:19:50|148.14|146.64|148.16|146.66|148.17|146.67|148.1|146.6|7
1624990800000|2021-06-29 18:20:00|148.14|146.64|148.13|146.63|148.16|146.66|148.13|146.63|17
1624990810000|2021-06-29 18:20:10|148.11|146.61|148.04|146.54|148.11|146.61|148.04|146.54|11
1624990830000|2021-06-29 18:20:30|148|146.5|147.93|146.43|148|146.5|147.92|146.42|10
1624990840000|2021-06-29 18:20:40|147.92|146.42|147.92|146.42|147.95|146.45|147.92|146.42|13
1624990850000|2021-06-29 18:20:50|147.93|146.43|147.9|146.4|147.93|146.43|147.9|146.4|4
1624990860000|2021-06-29 18:21:00|147.91|146.41|147.92|146.42|147.92|146.42|147.91|146.41|2
1624990870000|2021-06-29 18:21:10|147.93|146.43|148.04|146.54|148.04|146.54|147.91|146.41|12
1624990880000|2021-06-29 18:21:20|148.03|146.53|148|146.5|148.03|146.53|147.99|146.49|5
1624990890000|2021-06-29 18:21:30|147.98|146.48|147.89|146.39|147.98|146.48|147.87|146.37|11
1624990900000|2021-06-29 18:21:40|147.88|146.38|147.85|146.35|147.88|146.38|147.85|146.35|5
1624990910000|2021-06-29 18:21:50|147.84|146.34|147.79|146.29|147.84|146.34|147.79|146.29|9
1624990920000|2021-06-29 18:22:00|147.8|146.3|147.83|146.33|147.83|146.33|147.77|146.27|11
1624990930000|2021-06-29 18:22:10|147.84|146.34|147.78|146.28|147.85|146.35|147.78|146.28|18
1624990940000|2021-06-29 18:22:20|147.79|146.29|147.77|146.27|147.8|146.3|147.77|146.27|9
1624990950000|2021-06-29 18:22:30|147.76|146.26|147.79|146.29|147.79|146.29|147.76|146.26|6
1624990960000|2021-06-29 18:22:40|147.78|146.28|147.77|146.27|147.78|146.28|147.76|146.26|6
1624990970000|2021-06-29 18:22:50|147.78|146.28|147.83|146.33|147.83|146.33|147.78|146.28|8
1624990980000|2021-06-29 18:23:00|147.82|146.32|147.77|146.27|147.82|146.32|147.76|146.26|6
1624990990000|2021-06-29 18:23:10|147.78|146.28|147.76|146.26|147.78|146.28|147.75|146.25|14
1624991000000|2021-06-29 18:23:20|147.75|146.25|147.76|146.26|147.79|146.29|147.75|146.25|8
1624991010000|2021-06-29 18:23:30|147.75|146.25|147.77|146.27|147.78|146.28|147.75|146.25|16
1624991020000|2021-06-29 18:23:40|147.79|146.29|147.78|146.28|147.79|146.29|147.77|146.27|7
1624991030000|2021-06-29 18:23:50|147.79|146.29|147.76|146.26|147.81|146.31|147.75|146.25|9
1624991040000|2021-06-29 18:24:00|147.75|146.25|147.69|146.19|147.76|146.26|147.68|146.18|7
1624991050000|2021-06-29 18:24:10|147.7|146.2|147.64|146.14|147.7|146.2|147.62|146.12|19
1624991060000|2021-06-29 18:24:20|147.58|146.08|147.54|146.04|147.65|146.15|147.54|146.04|12
1624991070000|2021-06-29 18:24:30|147.55|146.05|147.53|146.03|147.61|146.11|147.53|146.03|16
1624991080000|2021-06-29 18:24:40|147.52|146.02|147.6|146.1|147.6|146.1|147.52|146.02|8
1624991090000|2021-06-29 18:24:50|147.59|146.09|147.67|146.17|147.68|146.18|147.59|146.09|18
1624991100000|2021-06-29 18:25:00|147.69|146.19|147.69|146.19|147.69|146.19|147.66|146.16|10
1624991110000|2021-06-29 18:25:10|147.67|146.17|147.67|146.17|147.68|146.18|147.66|146.16|5
1624991120000|2021-06-29 18:25:20|147.64|146.14|147.64|146.14|147.64|146.14|147.64|146.14|1
1624991130000|2021-06-29 18:25:30|147.65|146.15|147.58|146.08|147.65|146.15|147.57|146.07|12
1624991140000|2021-06-29 18:25:40|147.57|146.07|147.56|146.06|147.58|146.08|147.56|146.06|5
1624991150000|2021-06-29 18:25:50|147.58|146.08|147.58|146.08|147.58|146.08|147.56|146.06|5
1624991160000|2021-06-29 18:26:00|147.59|146.09|147.49|145.99|147.6|146.1|147.49|145.99|13
1624991170000|2021-06-29 18:26:10|147.48|145.98|147.49|145.99|147.49|145.99|147.48|145.98|2
1624991180000|2021-06-29 18:26:20|147.5|146|147.5|146|147.54|146.04|147.5|146|14
1624991190000|2021-06-29 18:26:30|147.49|145.99|147.42|145.92|147.49|145.99|147.42|145.92|7
1624991200000|2021-06-29 18:26:40|147.41|145.91|147.48|145.98|147.48|145.98|147.39|145.89|13
1624991210000|2021-06-29 18:26:50|147.47|145.97|147.53|146.03|147.53|146.03|147.46|145.96|19
1624991220000|2021-06-29 18:27:00|147.51|146.01|147.46|145.96|147.52|146.02|147.46|145.96|19
1624991230000|2021-06-29 18:27:10|147.45|145.95|147.44|145.94|147.46|145.96|147.41|145.91|18
1624991240000|2021-06-29 18:27:20|147.45|145.95|147.43|145.93|147.45|145.95|147.43|145.93|3
1624991250000|2021-06-29 18:27:30|147.44|145.94|147.41|145.91|147.45|145.95|147.4|145.9|11
1624991260000|2021-06-29 18:27:40|147.42|145.92|147.39|145.89|147.43|145.93|147.39|145.89|12
1624991270000|2021-06-29 18:27:50|147.41|145.91|147.37|145.87|147.41|145.91|147.37|145.87|8
1624991280000|2021-06-29 18:28:00|147.36|145.86|147.34|145.84|147.36|145.86|147.33|145.83|6
1624991290000|2021-06-29 18:28:10|147.35|145.85|147.44|145.94|147.45|145.95|147.35|145.85|22
1624991300000|2021-06-29 18:28:20|147.43|145.93|147.37|145.87|147.45|145.95|147.36|145.86|19
1624991310000|2021-06-29 18:28:30|147.38|145.88|147.36|145.86|147.38|145.88|147.36|145.86|3
1624991320000|2021-06-29 18:28:40|147.35|145.85|147.35|145.85|147.36|145.86|147.33|145.83|10
1624991330000|2021-06-29 18:28:50|147.36|145.86|147.41|145.91|147.42|145.92|147.36|145.86|12
1624991340000|2021-06-29 18:29:00|147.4|145.9|147.39|145.89|147.41|145.91|147.37|145.87|21
1624991350000|2021-06-29 18:29:10|147.4|145.9|147.42|145.92|147.44|145.94|147.39|145.89|10
1624991360000|2021-06-29 18:29:20|147.43|145.93|147.42|145.92|147.44|145.94|147.41|145.91|17
1624991370000|2021-06-29 18:29:30|147.41|145.91|147.52|146.02|147.54|146.04|147.41|145.91|12
1624991380000|2021-06-29 18:29:40|147.53|146.03|147.53|146.03|147.58|146.08|147.52|146.02|11
1624991390000|2021-06-29 18:29:50|147.55|146.05|147.56|146.06|147.57|146.07|147.53|146.03|9
1624991400000|2021-06-29 18:30:00|147.51|146.01|147.61|146.11|147.62|146.12|147.49|145.99|12
1624991410000|2021-06-29 18:30:10|147.62|146.12|147.62|146.12|147.63|146.13|147.6|146.1|10
1624991420000|2021-06-29 18:30:20|147.63|146.13|147.65|146.15|147.65|146.15|147.61|146.11|10
1624991430000|2021-06-29 18:30:30|147.67|146.17|147.66|146.16|147.68|146.18|147.61|146.11|15
1624991440000|2021-06-29 18:30:40|147.67|146.17|147.68|146.18|147.74|146.24|147.66|146.16|17
1624991450000|2021-06-29 18:30:50|147.67|146.17|147.66|146.16|147.68|146.18|147.64|146.14|15
1624991460000|2021-06-29 18:31:00|147.67|146.17|147.65|146.15|147.69|146.19|147.6|146.1|10
1624991470000|2021-06-29 18:31:10|147.66|146.16|147.58|146.08|147.66|146.16|147.58|146.08|9
1624991480000|2021-06-29 18:31:20|147.57|146.07|147.53|146.03|147.57|146.07|147.53|146.03|8
1624991490000|2021-06-29 18:31:30|147.54|146.04|147.42|145.92|147.54|146.04|147.42|145.92|12
1624991500000|2021-06-29 18:31:40|147.41|145.91|147.39|145.89|147.45|145.95|147.39|145.89|11
1624991510000|2021-06-29 18:31:50|147.4|145.9|147.4|145.9|147.41|145.91|147.39|145.89|11
1624991520000|2021-06-29 18:32:00|147.39|145.89|147.41|145.91|147.42|145.92|147.39|145.89|11
1624991530000|2021-06-29 18:32:10|147.4|145.9|147.42|145.92|147.42|145.92|147.38|145.88|11
1624991540000|2021-06-29 18:32:20|147.41|145.91|147.4|145.9|147.41|145.91|147.37|145.87|7
1624991550000|2021-06-29 18:32:30|147.39|145.89|147.56|146.06|147.56|146.06|147.39|145.89|11
1624991560000|2021-06-29 18:32:40|147.57|146.07|147.49|145.99|147.57|146.07|147.45|145.95|16
1624991570000|2021-06-29 18:32:50|147.5|146|147.48|145.98|147.5|146|147.48|145.98|9
1624991580000|2021-06-29 18:33:00|147.47|145.97|147.46|145.96|147.47|145.97|147.45|145.95|8
1624991590000|2021-06-29 18:33:10|147.47|145.97|147.47|145.97|147.47|145.97|147.47|145.97|1
1624991600000|2021-06-29 18:33:20|147.46|145.96|147.48|145.98|147.48|145.98|147.45|145.95|17
1624991610000|2021-06-29 18:33:30|147.49|145.99|147.57|146.07|147.59|146.09|147.49|145.99|17
1624991620000|2021-06-29 18:33:40|147.56|146.06|147.61|146.11|147.64|146.14|147.56|146.06|14
1624991630000|2021-06-29 18:33:50|147.62|146.12|147.7|146.2|147.71|146.21|147.62|146.12|17
1624991640000|2021-06-29 18:34:00|147.69|146.19|147.72|146.22|147.72|146.22|147.68|146.18|15
1624991650000|2021-06-29 18:34:10|147.73|146.23|147.81|146.31|147.81|146.31|147.73|146.23|17
1624991660000|2021-06-29 18:34:20|147.83|146.33|147.87|146.37|147.87|146.37|147.82|146.32|11
1624991670000|2021-06-29 18:34:30|147.88|146.38|147.84|146.34|147.89|146.39|147.82|146.32|11
1624991680000|2021-06-29 18:34:40|147.83|146.33|147.81|146.31|147.83|146.33|147.78|146.28|12
1624991690000|2021-06-29 18:34:50|147.8|146.3|147.57|146.07|147.81|146.31|147.54|146.04|18
1624991700000|2021-06-29 18:35:00|147.56|146.06|147.5|146|147.59|146.09|147.49|145.99|18
1624991710000|2021-06-29 18:35:10|147.49|145.99|147.51|146.01|147.58|146.08|147.49|145.99|21
1624991720000|2021-06-29 18:35:20|147.52|146.02|147.59|146.09|147.62|146.12|147.51|146.01|19
1624991730000|2021-06-29 18:35:30|147.58|146.08|147.56|146.06|147.58|146.08|147.51|146.01|19
1624991740000|2021-06-29 18:35:40|147.55|146.05|147.63|146.13|147.63|146.13|147.54|146.04|13
1624991750000|2021-06-29 18:35:50|147.6|146.1|147.74|146.24|147.74|146.24|147.59|146.09|15
1624991760000|2021-06-29 18:36:00|147.73|146.23|147.68|146.18|147.76|146.26|147.66|146.16|16
1624991770000|2021-06-29 18:36:10|147.67|146.17|147.68|146.18|147.7|146.2|147.66|146.16|13
1624991780000|2021-06-29 18:36:20|147.67|146.17|147.77|146.27|147.77|146.27|147.67|146.17|13
1624991790000|2021-06-29 18:36:30|147.76|146.26|147.9|146.4|147.9|146.4|147.76|146.26|15
1624991800000|2021-06-29 18:36:40|147.88|146.38|147.8|146.3|147.88|146.38|147.79|146.29|18
1624991810000|2021-06-29 18:36:50|147.79|146.29|147.8|146.3|147.83|146.33|147.78|146.28|20
1624991820000|2021-06-29 18:37:00|147.79|146.29|147.67|146.17|147.83|146.33|147.67|146.17|20
1624991830000|2021-06-29 18:37:10|147.69|146.19|147.74|146.24|147.79|146.29|147.68|146.18|24
1624991840000|2021-06-29 18:37:20|147.73|146.23|147.67|146.17|147.73|146.23|147.66|146.16|7
1624991850000|2021-06-29 18:37:30|147.62|146.12|147.73|146.23|147.73|146.23|147.6|146.1|18
1624991860000|2021-06-29 18:37:40|147.72|146.22|147.76|146.26|147.78|146.28|147.72|146.22|18
1624991870000|2021-06-29 18:37:50|147.75|146.25|147.69|146.19|147.78|146.28|147.69|146.19|21
1624991880000|2021-06-29 18:38:00|147.67|146.17|147.62|146.12|147.7|146.2|147.62|146.12|15
1624991890000|2021-06-29 18:38:10|147.63|146.13|147.7|146.2|147.7|146.2|147.62|146.12|12
1624991900000|2021-06-29 18:38:20|147.69|146.19|147.75|146.25|147.77|146.27|147.68|146.18|20
1624991910000|2021-06-29 18:38:30|147.74|146.24|147.67|146.17|147.74|146.24|147.61|146.11|19
1624991920000|2021-06-29 18:38:40|147.66|146.16|147.69|146.19|147.69|146.19|147.64|146.14|9
1624991930000|2021-06-29 18:38:50|147.7|146.2|147.82|146.32|147.82|146.32|147.69|146.19|20
1624991940000|2021-06-29 18:39:00|147.83|146.33|147.88|146.38|147.91|146.41|147.83|146.33|20
1624991950000|2021-06-29 18:39:10|147.89|146.39|147.91|146.41|147.91|146.41|147.86|146.36|9
1624991960000|2021-06-29 18:39:20|147.92|146.42|147.91|146.41|147.92|146.42|147.88|146.38|10
1624991970000|2021-06-29 18:39:30|147.9|146.4|148|146.5|148|146.5|147.89|146.39|18
1624991980000|2021-06-29 18:39:40|148.01|146.51|148.02|146.52|148.02|146.52|147.97|146.47|7
1624991990000|2021-06-29 18:39:50|148.03|146.53|148.2|146.7|148.2|146.7|148.03|146.53|9
1624992000000|2021-06-29 18:40:00|148.21|146.71|148.26|146.76|148.26|146.76|148.21|146.71|16
1624992010000|2021-06-29 18:40:10|148.25|146.75|148.22|146.72|148.25|146.75|148.18|146.68|16
1624992020000|2021-06-29 18:40:20|148.23|146.73|148.3|146.8|148.3|146.8|148.23|146.73|8
1624992030000|2021-06-29 18:40:30|148.34|146.84|148.4|146.9|148.41|146.91|148.33|146.83|22
1624992040000|2021-06-29 18:40:40|148.38|146.88|148.39|146.89|148.43|146.93|148.38|146.88|16
1624992050000|2021-06-29 18:40:50|148.4|146.9|148.39|146.89|148.41|146.91|148.36|146.86|14
1624992060000|2021-06-29 18:41:00|148.37|146.87|148.28|146.78|148.38|146.88|148.28|146.78|14
1624992070000|2021-06-29 18:41:10|148.27|146.77|148.38|146.88|148.38|146.88|148.27|146.77|17
1624992080000|2021-06-29 18:41:20|148.37|146.87|148.39|146.89|148.42|146.92|148.37|146.87|7
1624992090000|2021-06-29 18:41:30|148.38|146.88|148.38|146.88|148.41|146.91|148.35|146.85|17
1624992100000|2021-06-29 18:41:40|148.36|146.86|148.38|146.88|148.4|146.9|148.36|146.86|13
1624992110000|2021-06-29 18:41:50|148.39|146.89|148.39|146.89|148.4|146.9|148.37|146.87|7
1624992120000|2021-06-29 18:42:00|148.4|146.9|148.45|146.95|148.47|146.97|148.39|146.89|15
1624992130000|2021-06-29 18:42:10|148.46|146.96|148.37|146.87|148.46|146.96|148.36|146.86|12
1624992140000|2021-06-29 18:42:20|148.35|146.85|148.35|146.85|148.36|146.86|148.32|146.82|14
1624992150000|2021-06-29 18:42:30|148.36|146.86|148.34|146.84|148.36|146.86|148.32|146.82|17
1624992160000|2021-06-29 18:42:40|148.35|146.85|148.35|146.85|148.35|146.85|148.34|146.84|3
1624992170000|2021-06-29 18:42:50|148.34|146.84|148.36|146.86|148.36|146.86|148.34|146.84|9
1624992180000|2021-06-29 18:43:00|148.35|146.85|148.35|146.85|148.36|146.86|148.34|146.84|13
1624992190000|2021-06-29 18:43:10|148.36|146.86|148.35|146.85|148.37|146.87|148.35|146.85|6
1624992200000|2021-06-29 18:43:20|148.36|146.86|148.37|146.87|148.38|146.88|148.35|146.85|7
1624992210000|2021-06-29 18:43:30|148.36|146.86|148.35|146.85|148.37|146.87|148.35|146.85|7
1624992220000|2021-06-29 18:43:40|148.36|146.86|148.38|146.88|148.39|146.89|148.35|146.85|12
1624992230000|2021-06-29 18:43:50|148.39|146.89|148.36|146.86|148.4|146.9|148.36|146.86|8
1624992240000|2021-06-29 18:44:00|148.3|146.8|148.25|146.75|148.3|146.8|148.25|146.75|4
1624992250000|2021-06-29 18:44:10|148.24|146.74|148.21|146.71|148.24|146.74|148.2|146.7|8
1624992260000|2021-06-29 18:44:20|148.2|146.7|148.2|146.7|148.21|146.71|148.2|146.7|5
1624992270000|2021-06-29 18:44:30|148.21|146.71|148.06|146.56|148.21|146.71|148.05|146.55|18
1624992280000|2021-06-29 18:44:40|148.05|146.55|147.97|146.47|148.06|146.56|147.96|146.46|13
1624992290000|2021-06-29 18:44:50|147.98|146.48|147.97|146.47|147.98|146.48|147.96|146.46|6
1624992300000|2021-06-29 18:45:00|147.98|146.48|147.99|146.49|147.99|146.49|147.97|146.47|12
1624992310000|2021-06-29 18:45:10|148|146.5|148.01|146.51|148.04|146.54|148|146.5|11
1624992320000|2021-06-29 18:45:20|148.02|146.52|148.18|146.68|148.2|146.7|148.02|146.52|20
1624992330000|2021-06-29 18:45:30|148.17|146.67|148.19|146.69|148.19|146.69|148.16|146.66|10
1624992340000|2021-06-29 18:45:40|148.2|146.7|148.22|146.72|148.22|146.72|148.19|146.69|11
1624992350000|2021-06-29 18:45:50|148.21|146.71|148.24|146.74|148.25|146.75|148.19|146.69|11
1624992360000|2021-06-29 18:46:00|148.23|146.73|148.19|146.69|148.23|146.73|148.19|146.69|5
1624992370000|2021-06-29 18:46:10|148.2|146.7|148.21|146.71|148.21|146.71|148.19|146.69|4
1624992380000|2021-06-29 18:46:20|148.22|146.72|148.19|146.69|148.22|146.72|148.19|146.69|10
1624992390000|2021-06-29 18:46:30|148.18|146.68|148.1|146.6|148.18|146.68|148.09|146.59|17
1624992400000|2021-06-29 18:46:40|148.11|146.61|148.13|146.63|148.14|146.64|148.11|146.61|5
1624992410000|2021-06-29 18:46:50|148.12|146.62|148.07|146.57|148.12|146.62|148.07|146.57|8
1624992420000|2021-06-29 18:47:00|148.06|146.56|148.06|146.56|148.07|146.57|148.04|146.54|9
1624992430000|2021-06-29 18:47:10|148.05|146.55|148.05|146.55|148.08|146.58|148.03|146.53|15
1624992440000|2021-06-29 18:47:20|148.04|146.54|148.03|146.53|148.04|146.54|148.02|146.52|4
1624992450000|2021-06-29 18:47:30|148.02|146.52|147.96|146.46|148.02|146.52|147.95|146.45|15
1624992460000|2021-06-29 18:47:40|147.97|146.47|147.93|146.43|147.97|146.47|147.91|146.41|16
1624992470000|2021-06-29 18:47:50|147.92|146.42|147.91|146.41|147.93|146.43|147.91|146.41|12
1624992480000|2021-06-29 18:48:00|147.9|146.4|147.87|146.37|147.91|146.41|147.85|146.35|8
1624992490000|2021-06-29 18:48:10|147.88|146.38|147.84|146.34|147.88|146.38|147.82|146.32|18
1624992500000|2021-06-29 18:48:20|147.82|146.32|147.79|146.29|147.82|146.32|147.78|146.28|6
1624992510000|2021-06-29 18:48:30|147.78|146.28|147.79|146.29|147.79|146.29|147.77|146.27|6
1624992520000|2021-06-29 18:48:40|147.78|146.28|147.78|146.28|147.79|146.29|147.78|146.28|7
1624992530000|2021-06-29 18:48:50|147.77|146.27|147.73|146.23|147.78|146.28|147.73|146.23|15
1624992540000|2021-06-29 18:49:00|147.72|146.22|147.7|146.2|147.72|146.22|147.69|146.19|10
1624992550000|2021-06-29 18:49:10|147.69|146.19|147.78|146.28|147.78|146.28|147.69|146.19|16
1624992560000|2021-06-29 18:49:20|147.81|146.31|148.05|146.55|148.05|146.55|147.8|146.3|17
1624992570000|2021-06-29 18:49:30|148.07|146.57|148.2|146.7|148.22|146.72|148.03|146.53|22
1624992580000|2021-06-29 18:49:40|148.19|146.69|148.2|146.7|148.26|146.76|148.19|146.69|22
1624992590000|2021-06-29 18:49:50|148.21|146.71|148.24|146.74|148.26|146.76|148.21|146.71|10
1624992600000|2021-06-29 18:50:00|148.23|146.73|148.3|146.8|148.33|146.83|148.23|146.73|16
1624992610000|2021-06-29 18:50:10|148.29|146.79|148.42|146.92|148.46|146.96|148.29|146.79|21
1624992620000|2021-06-29 18:50:20|148.4|146.9|148.41|146.91|148.42|146.92|148.37|146.87|16
1624992630000|2021-06-29 18:50:30|148.42|146.92|148.43|146.93|148.47|146.97|148.39|146.89|17
1624992640000|2021-06-29 18:50:40|148.42|146.92|148.42|146.92|148.43|146.93|148.39|146.89|15
1624992650000|2021-06-29 18:50:50|148.41|146.91|148.41|146.91|148.41|146.91|148.37|146.87|11
1624992660000|2021-06-29 18:51:00|148.4|146.9|148.26|146.76|148.41|146.91|148.24|146.74|23
1624992670000|2021-06-29 18:51:10|148.25|146.75|148.2|146.7|148.25|146.75|148.2|146.7|20
1624992680000|2021-06-29 18:51:20|148.21|146.71|148.12|146.62|148.21|146.71|148.1|146.6|19
1624992690000|2021-06-29 18:51:30|148.16|146.66|148.15|146.65|148.18|146.68|148.12|146.62|18
1624992700000|2021-06-29 18:51:40|148.16|146.66|148.21|146.71|148.26|146.76|148.15|146.65|21
1624992710000|2021-06-29 18:51:50|148.2|146.7|148.16|146.66|148.2|146.7|148.15|146.65|9
1624992720000|2021-06-29 18:52:00|148.17|146.67|148.15|146.65|148.18|146.68|148.15|146.65|12
1624992730000|2021-06-29 18:52:10|148.14|146.64|148.11|146.61|148.14|146.64|148.11|146.61|8
1624992740000|2021-06-29 18:52:20|148.12|146.62|148.13|146.63|148.15|146.65|148.1|146.6|7
1624992750000|2021-06-29 18:52:30|148.14|146.64|148.29|146.79|148.29|146.79|148.13|146.63|18
1624992760000|2021-06-29 18:52:40|148.31|146.81|148.26|146.76|148.32|146.82|148.23|146.73|17
1624992770000|2021-06-29 18:52:50|148.27|146.77|148.29|146.79|148.33|146.83|148.26|146.76|16
1624992780000|2021-06-29 18:53:00|148.3|146.8|148.39|146.89|148.39|146.89|148.3|146.8|11
1624992790000|2021-06-29 18:53:10|148.41|146.91|148.41|146.91|148.44|146.94|148.4|146.9|11
1624992800000|2021-06-29 18:53:20|148.4|146.9|148.46|146.96|148.46|146.96|148.4|146.9|10
1624992810000|2021-06-29 18:53:30|148.47|146.97|148.41|146.91|148.48|146.98|148.39|146.89|16
1624992820000|2021-06-29 18:53:40|148.4|146.9|148.36|146.86|148.42|146.92|148.36|146.86|17
1624992830000|2021-06-29 18:53:50|148.37|146.87|148.39|146.89|148.43|146.93|148.36|146.86|18
1624992840000|2021-06-29 18:54:00|148.37|146.87|148.37|146.87|148.41|146.91|148.35|146.85|9
1624992850000|2021-06-29 18:54:10|148.36|146.86|148.36|146.86|148.37|146.87|148.35|146.85|5
1624992860000|2021-06-29 18:54:20|148.38|146.88|148.41|146.91|148.44|146.94|148.37|146.87|10
1624992870000|2021-06-29 18:54:30|148.42|146.92|148.41|146.91|148.43|146.93|148.41|146.91|5
1624992880000|2021-06-29 18:54:40|148.42|146.92|148.41|146.91|148.42|146.92|148.41|146.91|4
1624992890000|2021-06-29 18:54:50|148.42|146.92|148.41|146.91|148.42|146.92|148.41|146.91|2
1624992900000|2021-06-29 18:55:00|148.4|146.9|148.3|146.8|148.4|146.9|148.26|146.76|22
1624992910000|2021-06-29 18:55:10|148.31|146.81|148.25|146.75|148.31|146.81|148.24|146.74|13
1624992920000|2021-06-29 18:55:20|148.26|146.76|148.28|146.78|148.29|146.79|148.25|146.75|10
1624992930000|2021-06-29 18:55:30|148.27|146.77|148.28|146.78|148.3|146.8|148.27|146.77|15
1624992940000|2021-06-29 18:55:40|148.27|146.77|148.3|146.8|148.3|146.8|148.26|146.76|16
1624992950000|2021-06-29 18:55:50|148.29|146.79|148.36|146.86|148.36|146.86|148.29|146.79|13
1624992960000|2021-06-29 18:56:00|148.37|146.87|148.33|146.83|148.38|146.88|148.33|146.83|9
1624992970000|2021-06-29 18:56:10|148.32|146.82|148.3|146.8|148.32|146.82|148.28|146.78|12
1624992980000|2021-06-29 18:56:20|148.29|146.79|148.29|146.79|148.29|146.79|148.26|146.76|7
1624992990000|2021-06-29 18:56:30|148.3|146.8|148.36|146.86|148.37|146.87|148.3|146.8|14
1624993000000|2021-06-29 18:56:40|148.37|146.87|148.46|146.96|148.46|146.96|148.37|146.87|12
1624993010000|2021-06-29 18:56:50|148.42|146.92|148.38|146.88|148.49|146.99|148.38|146.88|21
1624993020000|2021-06-29 18:57:00|148.39|146.89|148.4|146.9|148.41|146.91|148.39|146.89|10
1624993030000|2021-06-29 18:57:10|148.41|146.91|148.28|146.78|148.41|146.91|148.28|146.78|17
1624993040000|2021-06-29 18:57:20|148.27|146.77|148.22|146.72|148.28|146.78|148.21|146.71|14
1624993050000|2021-06-29 18:57:30|148.23|146.73|148.07|146.57|148.23|146.73|148.07|146.57|17
1624993060000|2021-06-29 18:57:40|148.06|146.56|147.99|146.49|148.08|146.58|147.99|146.49|18
1624993070000|2021-06-29 18:57:50|147.98|146.48|147.96|146.46|147.98|146.48|147.87|146.37|14
1624993080000|2021-06-29 18:58:00|147.97|146.47|147.99|146.49|147.99|146.49|147.96|146.46|12
1624993090000|2021-06-29 18:58:10|148.01|146.51|148.04|146.54|148.08|146.58|148|146.5|17
1624993100000|2021-06-29 18:58:20|148.05|146.55|148|146.5|148.06|146.56|148|146.5|14
1624993110000|2021-06-29 18:58:30|148.01|146.51|148.02|146.52|148.03|146.53|148|146.5|17
1624993120000|2021-06-29 18:58:40|148.03|146.53|148.04|146.54|148.04|146.54|148.01|146.51|13
1624993130000|2021-06-29 18:58:50|148.06|146.56|148.15|146.65|148.15|146.65|148.06|146.56|13
1624993140000|2021-06-29 18:59:00|148.14|146.64|148.27|146.77|148.27|146.77|148.14|146.64|23
1624993150000|2021-06-29 18:59:10|148.32|146.82|148.31|146.81|148.35|146.85|148.3|146.8|10
1624993160000|2021-06-29 18:59:20|148.3|146.8|148.31|146.81|148.33|146.83|148.3|146.8|8
1624993170000|2021-06-29 18:59:30|148.3|146.8|148.25|146.75|148.3|146.8|148.24|146.74|9
1624993180000|2021-06-29 18:59:40|148.26|146.76|148.35|146.85|148.35|146.85|148.26|146.76|13
1624993190000|2021-06-29 18:59:50|148.34|146.84|148.38|146.88|148.39|146.89|148.34|146.84|13
1624993200000|2021-06-29 19:00:00|148.39|146.89|148.29|146.79|148.43|146.93|148.28|146.78|17
1624993210000|2021-06-29 19:00:10|148.31|146.81|148.24|146.74|148.31|146.81|148.2|146.7|19
1624993220000|2021-06-29 19:00:20|148.23|146.73|148.19|146.69|148.24|146.74|148.19|146.69|9
1624993230000|2021-06-29 19:00:30|148.2|146.7|148.21|146.71|148.23|146.73|148.2|146.7|15
1624993240000|2021-06-29 19:00:40|148.2|146.7|148.13|146.63|148.22|146.72|148.13|146.63|15
1624993250000|2021-06-29 19:00:50|148.14|146.64|148.15|146.65|148.15|146.65|148.07|146.57|15
1624993260000|2021-06-29 19:01:00|148.14|146.64|148.05|146.55|148.17|146.67|148.05|146.55|16
1624993270000|2021-06-29 19:01:10|148.06|146.56|147.99|146.49|148.06|146.56|147.99|146.49|15
1624993280000|2021-06-29 19:01:20|148|146.5|148.01|146.51|148.01|146.51|147.96|146.46|9
1624993290000|2021-06-29 19:01:30|148.02|146.52|147.95|146.45|148.04|146.54|147.95|146.45|19
1624993300000|2021-06-29 19:01:40|147.94|146.44|147.99|146.49|147.99|146.49|147.92|146.42|19
1624993310000|2021-06-29 19:01:50|147.98|146.48|147.97|146.47|147.99|146.49|147.95|146.45|11
1624993320000|2021-06-29 19:02:00|147.96|146.46|147.89|146.39|147.96|146.46|147.89|146.39|11
1624993330000|2021-06-29 19:02:10|147.88|146.38|147.92|146.42|147.93|146.43|147.84|146.34|16
1624993340000|2021-06-29 19:02:20|147.91|146.41|147.92|146.42|147.93|146.43|147.88|146.38|10
1624993350000|2021-06-29 19:02:30|147.91|146.41|147.88|146.38|147.92|146.42|147.88|146.38|14
1624993360000|2021-06-29 19:02:40|147.87|146.37|147.88|146.38|147.92|146.42|147.87|146.37|12
1624993370000|2021-06-29 19:02:50|147.89|146.39|147.88|146.38|147.9|146.4|147.87|146.37|8
1624993380000|2021-06-29 19:03:00|147.89|146.39|147.88|146.38|147.89|146.39|147.87|146.37|10
1624993390000|2021-06-29 19:03:10|147.86|146.36|147.86|146.36|147.87|146.37|147.86|146.36|5
1624993400000|2021-06-29 19:03:20|147.85|146.35|147.95|146.45|147.95|146.45|147.83|146.33|18
1624993410000|2021-06-29 19:03:30|147.96|146.46|148.11|146.61|148.22|146.72|147.95|146.45|21
1624993420000|2021-06-29 19:03:40|148.1|146.6|148.17|146.67|148.18|146.68|148.1|146.6|12
1624993430000|2021-06-29 19:03:50|148.18|146.68|148.25|146.75|148.26|146.76|148.16|146.66|17
1624993440000|2021-06-29 19:04:00|148.26|146.76|148.22|146.72|148.26|146.76|148.22|146.72|11
1624993450000|2021-06-29 19:04:10|148.2|146.7|148.08|146.58|148.2|146.7|148.08|146.58|14
1624993460000|2021-06-29 19:04:20|148.09|146.59|148.13|146.63|148.14|146.64|148.05|146.55|21
1624993470000|2021-06-29 19:04:30|148.14|146.64|148.15|146.65|148.16|146.66|148.14|146.64|10
1624993480000|2021-06-29 19:04:40|148.16|146.66|148.14|146.64|148.2|146.7|148.14|146.64|13
1624993490000|2021-06-29 19:04:50|148.13|146.63|148.38|146.88|148.38|146.88|148.12|146.62|16
1624993500000|2021-06-29 19:05:00|148.39|146.89|148.18|146.68|148.39|146.89|148.18|146.68|23
1624993510000|2021-06-29 19:05:10|148.19|146.69|148.29|146.79|148.29|146.79|148.17|146.67|23
1624993520000|2021-06-29 19:05:20|148.28|146.78|148.24|146.74|148.3|146.8|148.24|146.74|13
1624993530000|2021-06-29 19:05:30|148.23|146.73|148.29|146.79|148.29|146.79|148.22|146.72|11
1624993540000|2021-06-29 19:05:40|148.31|146.81|148.29|146.79|148.31|146.81|148.28|146.78|11
1624993550000|2021-06-29 19:05:50|148.28|146.78|148.33|146.83|148.34|146.84|148.28|146.78|8
1624993560000|2021-06-29 19:06:00|148.32|146.82|148.23|146.73|148.32|146.82|148.21|146.71|19
1624993570000|2021-06-29 19:06:10|148.24|146.74|148.33|146.83|148.34|146.84|148.24|146.74|15
1624993580000|2021-06-29 19:06:20|148.34|146.84|148.26|146.76|148.35|146.85|148.25|146.75|16
1624993590000|2021-06-29 19:06:30|148.27|146.77|148.3|146.8|148.3|146.8|148.25|146.75|7
1624993600000|2021-06-29 19:06:40|148.31|146.81|148.36|146.86|148.39|146.89|148.31|146.81|9
1624993610000|2021-06-29 19:06:50|148.35|146.85|148.36|146.86|148.36|146.86|148.33|146.83|12
1624993620000|2021-06-29 19:07:00|148.37|146.87|148.4|146.9|148.4|146.9|148.37|146.87|10
1624993630000|2021-06-29 19:07:10|148.39|146.89|148.45|146.95|148.45|146.95|148.39|146.89|7
1624993640000|2021-06-29 19:07:20|148.46|146.96|148.5|147|148.51|147.01|148.46|146.96|16
1624993650000|2021-06-29 19:07:30|148.51|147.01|148.54|147.04|148.54|147.04|148.5|147|7
1624993660000|2021-06-29 19:07:40|148.53|147.03|148.51|147.01|148.54|147.04|148.49|146.99|11
1624993670000|2021-06-29 19:07:50|148.5|147|148.49|146.99|148.54|147.04|148.49|146.99|9
1624993680000|2021-06-29 19:08:00|148.5|147|148.56|147.06|148.64|147.14|148.49|146.99|18
1624993690000|2021-06-29 19:08:10|148.57|147.07|148.55|147.05|148.61|147.11|148.54|147.04|17
1624993700000|2021-06-29 19:08:20|148.57|147.07|148.59|147.09|148.62|147.12|148.57|147.07|20
1624993710000|2021-06-29 19:08:30|148.58|147.08|148.55|147.05|148.59|147.09|148.55|147.05|9
1624993720000|2021-06-29 19:08:40|148.57|147.07|148.55|147.05|148.6|147.1|148.5|147|19
1624993730000|2021-06-29 19:08:50|148.58|147.08|148.58|147.08|148.59|147.09|148.56|147.06|16
1624993740000|2021-06-29 19:09:00|148.59|147.09|148.58|147.08|148.59|147.09|148.56|147.06|8
1624993750000|2021-06-29 19:09:10|148.57|147.07|148.62|147.12|148.62|147.12|148.55|147.05|18
1624993760000|2021-06-29 19:09:20|148.61|147.11|148.65|147.15|148.65|147.15|148.6|147.1|12
1624993770000|2021-06-29 19:09:30|148.66|147.16|148.63|147.13|148.67|147.17|148.61|147.11|16
1624993780000|2021-06-29 19:09:40|148.64|147.14|148.56|147.06|148.64|147.14|148.56|147.06|9
1624993790000|2021-06-29 19:09:50|148.58|147.08|148.46|146.96|148.58|147.08|148.46|146.96|16
1624993800000|2021-06-29 19:10:00|148.45|146.95|148.55|147.05|148.55|147.05|148.45|146.95|14
1624993810000|2021-06-29 19:10:10|148.53|147.03|148.61|147.11|148.61|147.11|148.53|147.03|11
1624993820000|2021-06-29 19:10:20|148.62|147.12|148.66|147.16|148.66|147.16|148.62|147.12|5
1624993830000|2021-06-29 19:10:30|148.67|147.17|148.63|147.13|148.67|147.17|148.62|147.12|14
1624993840000|2021-06-29 19:10:40|148.65|147.15|148.62|147.12|148.66|147.16|148.61|147.11|12
1624993850000|2021-06-29 19:10:50|148.61|147.11|148.55|147.05|148.61|147.11|148.55|147.05|17
1624993860000|2021-06-29 19:11:00|148.56|147.06|148.59|147.09|148.64|147.14|148.56|147.06|14
1624993870000|2021-06-29 19:11:10|148.6|147.1|148.63|147.13|148.63|147.13|148.58|147.08|11
1624993880000|2021-06-29 19:11:20|148.62|147.12|148.62|147.12|148.62|147.12|148.62|147.12|1
1624993890000|2021-06-29 19:11:30|148.63|147.13|148.68|147.18|148.68|147.18|148.63|147.13|7
1624993900000|2021-06-29 19:11:40|148.69|147.19|148.72|147.22|148.72|147.22|148.69|147.19|4
1624993910000|2021-06-29 19:11:50|148.73|147.23|148.72|147.22|148.74|147.24|148.72|147.22|5
1624993920000|2021-06-29 19:12:00|148.71|147.21|148.69|147.19|148.71|147.21|148.65|147.15|12
1624993930000|2021-06-29 19:12:10|148.67|147.17|148.89|147.39|148.89|147.39|148.66|147.16|25
1624993940000|2021-06-29 19:12:20|148.91|147.41|148.93|147.43|148.94|147.44|148.9|147.4|13
1624993950000|2021-06-29 19:12:30|148.94|147.44|148.85|147.35|148.94|147.44|148.85|147.35|15
1624993960000|2021-06-29 19:12:40|148.84|147.34|148.87|147.37|148.87|147.37|148.83|147.33|9
1624993970000|2021-06-29 19:12:50|148.86|147.36|148.92|147.42|148.93|147.43|148.86|147.36|9
1624993980000|2021-06-29 19:13:00|148.9|147.4|148.9|147.4|148.93|147.43|148.9|147.4|12
1624993990000|2021-06-29 19:13:10|148.89|147.39|148.86|147.36|148.91|147.41|148.86|147.36|17
1624994000000|2021-06-29 19:13:20|148.87|147.37|148.83|147.33|148.88|147.38|148.83|147.33|11
1624994010000|2021-06-29 19:13:30|148.84|147.34|148.87|147.37|148.88|147.38|148.84|147.34|13
1624994020000|2021-06-29 19:13:40|148.88|147.38|148.87|147.37|148.89|147.39|148.87|147.37|12
1624994030000|2021-06-29 19:13:50|148.88|147.38|148.89|147.39|148.89|147.39|148.86|147.36|14
1624994040000|2021-06-29 19:14:00|148.88|147.38|148.76|147.26|148.88|147.38|148.76|147.26|10
1624994050000|2021-06-29 19:14:10|148.75|147.25|148.72|147.22|148.75|147.25|148.72|147.22|3
1624994060000|2021-06-29 19:14:20|148.71|147.21|148.72|147.22|148.72|147.22|148.7|147.2|7
1624994070000|2021-06-29 19:14:30|148.74|147.24|148.75|147.25|148.76|147.26|148.74|147.24|12
1624994080000|2021-06-29 19:14:40|148.74|147.24|148.75|147.25|148.76|147.26|148.74|147.24|10
1624994090000|2021-06-29 19:14:50|148.76|147.26|148.71|147.21|148.76|147.26|148.71|147.21|13
1624994110000|2021-06-29 19:15:10|148.72|147.22|148.71|147.21|148.72|147.22|148.69|147.19|5
1624994120000|2021-06-29 19:15:20|148.72|147.22|148.73|147.23|148.73|147.23|148.72|147.22|10
1624994130000|2021-06-29 19:15:30|148.72|147.22|148.74|147.24|148.76|147.26|148.69|147.19|14
1624994140000|2021-06-29 19:15:40|148.76|147.26|148.72|147.22|148.76|147.26|148.72|147.22|7
1624994150000|2021-06-29 19:15:50|148.73|147.23|148.72|147.22|148.78|147.28|148.72|147.22|6
1624994160000|2021-06-29 19:16:00|148.71|147.21|148.63|147.13|148.77|147.27|148.6|147.1|15
1624994170000|2021-06-29 19:16:10|148.62|147.12|148.66|147.16|148.67|147.17|148.62|147.12|6
1624994180000|2021-06-29 19:16:20|148.65|147.15|148.62|147.12|148.67|147.17|148.62|147.12|5
1624994190000|2021-06-29 19:16:30|148.66|147.16|148.66|147.16|148.66|147.16|148.61|147.11|10
1624994200000|2021-06-29 19:16:40|148.62|147.12|148.68|147.18|148.68|147.18|148.62|147.12|14
1624994210000|2021-06-29 19:16:50|148.69|147.19|148.72|147.22|148.72|147.22|148.68|147.18|7
1624994220000|2021-06-29 19:17:00|148.74|147.24|148.69|147.19|148.74|147.24|148.69|147.19|15
1624994230000|2021-06-29 19:17:10|148.66|147.16|148.65|147.15|148.7|147.2|148.65|147.15|17
1624994240000|2021-06-29 19:17:20|148.66|147.16|148.59|147.09|148.67|147.17|148.59|147.09|15
1624994250000|2021-06-29 19:17:30|148.6|147.1|148.6|147.1|148.62|147.12|148.6|147.1|10
1624994260000|2021-06-29 19:17:40|148.59|147.09|148.61|147.11|148.61|147.11|148.57|147.07|12
1624994270000|2021-06-29 19:17:50|148.6|147.1|148.6|147.1|148.62|147.12|148.6|147.1|9
1624994280000|2021-06-29 19:18:00|148.61|147.11|148.54|147.04|148.61|147.11|148.52|147.02|15
1624994290000|2021-06-29 19:18:10|148.53|147.03|148.54|147.04|148.55|147.05|148.52|147.02|11
1624994300000|2021-06-29 19:18:20|148.53|147.03|148.63|147.13|148.63|147.13|148.53|147.03|10
1624994310000|2021-06-29 19:18:30|148.64|147.14|148.68|147.18|148.7|147.2|148.64|147.14|18
1624994320000|2021-06-29 19:18:40|148.69|147.19|148.69|147.19|148.69|147.19|148.66|147.16|12
1624994330000|2021-06-29 19:18:50|148.7|147.2|148.69|147.19|148.7|147.2|148.68|147.18|10
1624994340000|2021-06-29 19:19:00|148.73|147.23|148.75|147.25|148.82|147.32|148.73|147.23|13
1624994350000|2021-06-29 19:19:10|148.74|147.24|148.77|147.27|148.82|147.32|148.73|147.23|19
1624994360000|2021-06-29 19:19:20|148.76|147.26|148.73|147.23|148.79|147.29|148.69|147.19|19
1624994370000|2021-06-29 19:19:30|148.72|147.22|148.68|147.18|148.76|147.26|148.65|147.15|21
1624994380000|2021-06-29 19:19:40|148.69|147.19|148.73|147.23|148.74|147.24|148.69|147.19|18
1624994390000|2021-06-29 19:19:50|148.72|147.22|148.74|147.24|148.76|147.26|148.72|147.22|14
1624994400000|2021-06-29 19:20:00|148.73|147.23|148.66|147.16|148.74|147.24|148.65|147.15|14
1624994410000|2021-06-29 19:20:10|148.65|147.15|148.63|147.13|148.65|147.15|148.62|147.12|7
1624994420000|2021-06-29 19:20:20|148.62|147.12|148.56|147.06|148.63|147.13|148.56|147.06|16
1624994430000|2021-06-29 19:20:30|148.55|147.05|148.54|147.04|148.57|147.07|148.54|147.04|8
1624994440000|2021-06-29 19:20:40|148.51|147.01|148.36|146.86|148.51|147.01|148.35|146.85|19
1624994450000|2021-06-29 19:20:50|148.37|146.87|148.47|146.97|148.49|146.99|148.35|146.85|20
1624994460000|2021-06-29 19:21:00|148.44|146.94|148.32|146.82|148.44|146.94|148.32|146.82|13
1624994470000|2021-06-29 19:21:10|148.33|146.83|148.32|146.82|148.33|146.83|148.31|146.81|10
1624994480000|2021-06-29 19:21:20|148.31|146.81|148.21|146.71|148.33|146.83|148.21|146.71|17
1624994490000|2021-06-29 19:21:30|148.22|146.72|148.22|146.72|148.24|146.74|148.21|146.71|13
1624994500000|2021-06-29 19:21:40|148.23|146.73|148.23|146.73|148.23|146.73|148.2|146.7|6
1624994510000|2021-06-29 19:21:50|148.27|146.77|148.27|146.77|148.35|146.85|148.26|146.76|22
1624994520000|2021-06-29 19:22:00|148.28|146.78|148.25|146.75|148.33|146.83|148.25|146.75|17
1624994530000|2021-06-29 19:22:10|148.23|146.73|148.23|146.73|148.24|146.74|148.21|146.71|13
1624994540000|2021-06-29 19:22:20|148.25|146.75|148.33|146.83|148.33|146.83|148.25|146.75|13
1624994550000|2021-06-29 19:22:30|148.32|146.82|148.33|146.83|148.43|146.93|148.32|146.82|14
1624994560000|2021-06-29 19:22:40|148.34|146.84|148.43|146.93|148.43|146.93|148.33|146.83|13
1624994570000|2021-06-29 19:22:50|148.48|146.98|148.5|147|148.53|147.03|148.47|146.97|18
1624994580000|2021-06-29 19:23:00|148.49|146.99|148.67|147.17|148.7|147.2|148.48|146.98|19
1624994590000|2021-06-29 19:23:10|148.66|147.16|148.61|147.11|148.66|147.16|148.59|147.09|20
1624994600000|2021-06-29 19:23:20|148.62|147.12|148.47|146.97|148.63|147.13|148.47|146.97|17
1624994610000|2021-06-29 19:23:30|148.48|146.98|148.56|147.06|148.57|147.07|148.44|146.94|23
1624994620000|2021-06-29 19:23:40|148.57|147.07|148.64|147.14|148.65|147.15|148.57|147.07|12
1624994630000|2021-06-29 19:23:50|148.65|147.15|148.63|147.13|148.65|147.15|148.62|147.12|9
1624994640000|2021-06-29 19:24:00|148.66|147.16|148.59|147.09|148.69|147.19|148.59|147.09|16
1624994650000|2021-06-29 19:24:10|148.57|147.07|148.47|146.97|148.57|147.07|148.46|146.96|15
1624994660000|2021-06-29 19:24:20|148.46|146.96|148.43|146.93|148.46|146.96|148.42|146.92|8
1624994670000|2021-06-29 19:24:30|148.44|146.94|148.58|147.08|148.58|147.08|148.44|146.94|22
1624994680000|2021-06-29 19:24:40|148.59|147.09|148.56|147.06|148.63|147.13|148.53|147.03|16
1624994690000|2021-06-29 19:24:50|148.55|147.05|148.58|147.08|148.6|147.1|148.51|147.01|21
1624994700000|2021-06-29 19:25:00|148.56|147.06|148.39|146.89|148.57|147.07|148.37|146.87|22
1624994710000|2021-06-29 19:25:10|148.38|146.88|148.57|147.07|148.59|147.09|148.38|146.88|14
1624994720000|2021-06-29 19:25:20|148.56|147.06|148.58|147.08|148.59|147.09|148.54|147.04|21
1624994730000|2021-06-29 19:25:30|148.59|147.09|148.54|147.04|148.63|147.13|148.54|147.04|9
1624994740000|2021-06-29 19:25:40|148.55|147.05|148.53|147.03|148.55|147.05|148.49|146.99|16
1624994750000|2021-06-29 19:25:50|148.54|147.04|148.51|147.01|148.55|147.05|148.51|147.01|8
1624994760000|2021-06-29 19:26:00|148.48|146.98|148.44|146.94|148.49|146.99|148.42|146.92|15
1624994770000|2021-06-29 19:26:10|148.42|146.92|148.54|147.04|148.54|147.04|148.42|146.92|14
1624994780000|2021-06-29 19:26:20|148.53|147.03|148.42|146.92|148.54|147.04|148.42|146.92|13
1624994790000|2021-06-29 19:26:30|148.44|146.94|148.5|147|148.5|147|148.41|146.91|14
1624994800000|2021-06-29 19:26:40|148.51|147.01|148.5|147|148.51|147.01|148.47|146.97|12
1624994810000|2021-06-29 19:26:50|148.49|146.99|148.5|147|148.54|147.04|148.44|146.94|18
1624994820000|2021-06-29 19:27:00|148.51|147.01|148.49|146.99|148.51|147.01|148.47|146.97|9
1624994830000|2021-06-29 19:27:10|148.47|146.97|148.49|146.99|148.49|146.99|148.47|146.97|10
1624994840000|2021-06-29 19:27:20|148.48|146.98|148.53|147.03|148.54|147.04|148.47|146.97|9
1624994850000|2021-06-29 19:27:30|148.54|147.04|148.48|146.98|148.54|147.04|148.47|146.97|18
1624994860000|2021-06-29 19:27:40|148.47|146.97|148.48|146.98|148.48|146.98|148.46|146.96|6
1624994870000|2021-06-29 19:27:50|148.46|146.96|148.46|146.96|148.47|146.97|148.46|146.96|3
1624994880000|2021-06-29 19:28:00|148.47|146.97|148.49|146.99|148.49|146.99|148.44|146.94|9
1624994890000|2021-06-29 19:28:10|148.51|147.01|148.51|147.01|148.53|147.03|148.5|147|11
1624994900000|2021-06-29 19:28:20|148.5|147|148.5|147|148.5|147|148.49|146.99|7
1624994910000|2021-06-29 19:28:30|148.49|146.99|148.52|147.02|148.52|147.02|148.49|146.99|14
1624994920000|2021-06-29 19:28:40|148.51|147.01|148.51|147.01|148.51|147.01|148.5|147|7
1624994930000|2021-06-29 19:28:50|148.49|146.99|148.49|146.99|148.5|147|148.49|146.99|9
1624994940000|2021-06-29 19:29:00|148.5|147|148.49|146.99|148.5|147|148.49|146.99|4
1624994950000|2021-06-29 19:29:10|148.5|147|148.49|146.99|148.5|147|148.46|146.96|10
1624994960000|2021-06-29 19:29:20|148.5|147|148.56|147.06|148.58|147.08|148.5|147|9
1624994970000|2021-06-29 19:29:30|148.54|147.04|148.55|147.05|148.57|147.07|148.51|147.01|16
1624994980000|2021-06-29 19:29:40|148.54|147.04|148.46|146.96|148.56|147.06|148.46|146.96|15
1624994990000|2021-06-29 19:29:50|148.47|146.97|148.47|146.97|148.48|146.98|148.46|146.96|9
1624995000000|2021-06-29 19:30:00|148.46|146.96|148.4|146.9|148.46|146.96|148.39|146.89|9
1624995010000|2021-06-29 19:30:10|148.41|146.91|148.3|146.8|148.42|146.92|148.3|146.8|14
1624995020000|2021-06-29 19:30:20|148.29|146.79|148.21|146.71|148.29|146.79|148.21|146.71|15
1624995030000|2021-06-29 19:30:30|148.24|146.74|148.16|146.66|148.24|146.74|148.16|146.66|17
1624995040000|2021-06-29 19:30:40|148.15|146.65|148.17|146.67|148.18|146.68|148.15|146.65|11
1624995050000|2021-06-29 19:30:50|148.18|146.68|148.17|146.67|148.18|146.68|148.16|146.66|5
1624995060000|2021-06-29 19:31:00|148.21|146.71|148.2|146.7|148.21|146.71|148.16|146.66|10
1624995070000|2021-06-29 19:31:10|148.21|146.71|148.07|146.57|148.21|146.71|148.06|146.56|17
1624995080000|2021-06-29 19:31:20|148.06|146.56|147.98|146.48|148.06|146.56|147.96|146.46|15
1624995090000|2021-06-29 19:31:30|147.97|146.47|147.98|146.48|147.99|146.49|147.94|146.44|16
1624995100000|2021-06-29 19:31:40|147.97|146.47|147.97|146.47|147.99|146.49|147.95|146.45|19
1624995110000|2021-06-29 19:31:50|147.98|146.48|147.98|146.48|148.02|146.52|147.96|146.46|17
1624995120000|2021-06-29 19:32:00|147.96|146.46|147.94|146.44|147.99|146.49|147.94|146.44|15
1624995130000|2021-06-29 19:32:10|147.96|146.46|147.9|146.4|147.96|146.46|147.9|146.4|11
1624995140000|2021-06-29 19:32:20|147.91|146.41|147.95|146.45|147.96|146.46|147.91|146.41|13
1624995150000|2021-06-29 19:32:30|147.96|146.46|147.96|146.46|147.96|146.46|147.93|146.43|9
1624995160000|2021-06-29 19:32:40|147.97|146.47|147.94|146.44|147.97|146.47|147.93|146.43|9
1624995170000|2021-06-29 19:32:50|147.92|146.42|147.93|146.43|147.97|146.47|147.92|146.42|13
1624995180000|2021-06-29 19:33:00|147.92|146.42|147.97|146.47|147.97|146.47|147.92|146.42|10
1624995190000|2021-06-29 19:33:10|147.96|146.46|147.96|146.46|147.96|146.46|147.95|146.45|5
1624995200000|2021-06-29 19:33:20|147.95|146.45|147.95|146.45|147.96|146.46|147.94|146.44|9
1624995210000|2021-06-29 19:33:30|147.96|146.46|147.99|146.49|147.99|146.49|147.95|146.45|5
1624995220000|2021-06-29 19:33:40|147.97|146.47|147.98|146.48|147.98|146.48|147.96|146.46|11
1624995230000|2021-06-29 19:33:50|147.97|146.47|147.97|146.47|147.99|146.49|147.97|146.47|6
1624995240000|2021-06-29 19:34:00|147.96|146.46|148.02|146.52|148.02|146.52|147.91|146.41|13
1624995250000|2021-06-29 19:34:10|148.01|146.51|147.86|146.36|148.01|146.51|147.85|146.35|15
1624995260000|2021-06-29 19:34:20|147.84|146.34|147.81|146.31|147.88|146.38|147.81|146.31|10
1624995270000|2021-06-29 19:34:30|147.83|146.33|147.78|146.28|147.85|146.35|147.78|146.28|14
1624995280000|2021-06-29 19:34:40|147.77|146.27|147.71|146.21|147.77|146.27|147.71|146.21|19
1624995290000|2021-06-29 19:34:50|147.72|146.22|147.75|146.25|147.75|146.25|147.71|146.21|10
1624995300000|2021-06-29 19:35:00|147.79|146.29|147.75|146.25|147.79|146.29|147.74|146.24|16
1624995310000|2021-06-29 19:35:10|147.74|146.24|147.75|146.25|147.78|146.28|147.74|146.24|10
1624995320000|2021-06-29 19:35:20|147.74|146.24|147.76|146.26|147.76|146.26|147.74|146.24|5
1624995330000|2021-06-29 19:35:30|147.77|146.27|147.75|146.25|147.77|146.27|147.74|146.24|8
1624995340000|2021-06-29 19:35:40|147.77|146.27|147.87|146.37|147.88|146.38|147.76|146.26|13
1624995350000|2021-06-29 19:35:50|147.88|146.38|147.92|146.42|147.96|146.46|147.88|146.38|15
1624995360000|2021-06-29 19:36:00|147.91|146.41|147.86|146.36|147.91|146.41|147.86|146.36|9
1624995370000|2021-06-29 19:36:10|147.85|146.35|147.82|146.32|147.85|146.35|147.82|146.32|6
1624995380000|2021-06-29 19:36:20|147.81|146.31|147.84|146.34|147.85|146.35|147.81|146.31|8
1624995390000|2021-06-29 19:36:30|147.83|146.33|147.87|146.37|147.87|146.37|147.83|146.33|10
1624995400000|2021-06-29 19:36:40|147.88|146.38|147.87|146.37|147.9|146.4|147.84|146.34|13
1624995410000|2021-06-29 19:36:50|147.88|146.38|147.87|146.37|147.88|146.38|147.87|146.37|4
1624995420000|2021-06-29 19:37:00|147.88|146.38|147.89|146.39|147.93|146.43|147.88|146.38|18
1624995430000|2021-06-29 19:37:10|147.88|146.38|147.93|146.43|147.93|146.43|147.87|146.37|10
1624995440000|2021-06-29 19:37:20|147.92|146.42|147.95|146.45|147.98|146.48|147.92|146.42|14
1624995450000|2021-06-29 19:37:30|147.94|146.44|147.97|146.47|147.97|146.47|147.92|146.42|12
1624995460000|2021-06-29 19:37:40|147.98|146.48|148.03|146.53|148.04|146.54|147.98|146.48|13
1624995470000|2021-06-29 19:37:50|148.04|146.54|148.04|146.54|148.06|146.56|148.03|146.53|7
1624995480000|2021-06-29 19:38:00|148.02|146.52|148.01|146.51|148.03|146.53|148|146.5|21
1624995490000|2021-06-29 19:38:10|148.02|146.52|148.03|146.53|148.03|146.53|148|146.5|12
1624995500000|2021-06-29 19:38:20|148.02|146.52|148.08|146.58|148.08|146.58|148.02|146.52|9
1624995510000|2021-06-29 19:38:30|148.07|146.57|148.05|146.55|148.08|146.58|148.05|146.55|11
1624995520000|2021-06-29 19:38:40|148.04|146.54|148|146.5|148.04|146.54|147.97|146.47|17
1624995530000|2021-06-29 19:38:50|147.99|146.49|148|146.5|148.01|146.51|147.99|146.49|10
1624995540000|2021-06-29 19:39:00|147.99|146.49|147.91|146.41|148.01|146.51|147.91|146.41|12
1624995550000|2021-06-29 19:39:10|147.9|146.4|147.89|146.39|147.91|146.41|147.85|146.35|13
1624995560000|2021-06-29 19:39:20|147.91|146.41|147.74|146.24|147.91|146.41|147.74|146.24|15
1624995570000|2021-06-29 19:39:30|147.76|146.26|147.84|146.34|147.86|146.36|147.76|146.26|7
1624995580000|2021-06-29 19:39:40|147.83|146.33|147.73|146.23|147.84|146.34|147.73|146.23|20
1624995590000|2021-06-29 19:39:50|147.72|146.22|147.71|146.21|147.74|146.24|147.69|146.19|17
1624995600000|2021-06-29 19:40:00|147.72|146.22|147.68|146.18|147.72|146.22|147.67|146.17|15
1624995610000|2021-06-29 19:40:10|147.69|146.19|147.78|146.28|147.78|146.28|147.68|146.18|14
1624995630000|2021-06-29 19:40:30|147.83|146.33|147.84|146.34|147.85|146.35|147.8|146.3|10
1624995640000|2021-06-29 19:40:40|147.85|146.35|147.82|146.32|147.85|146.35|147.8|146.3|7
1624995650000|2021-06-29 19:40:50|147.84|146.34|147.87|146.37|147.87|146.37|147.81|146.31|17
1624995660000|2021-06-29 19:41:00|147.86|146.36|147.86|146.36|147.89|146.39|147.85|146.35|17
1624995670000|2021-06-29 19:41:10|147.87|146.37|147.87|146.37|147.87|146.37|147.83|146.33|17
1624995680000|2021-06-29 19:41:20|147.86|146.36|147.84|146.34|147.88|146.38|147.84|146.34|14
1624995690000|2021-06-29 19:41:30|147.85|146.35|147.84|146.34|147.86|146.36|147.83|146.33|14
1624995700000|2021-06-29 19:41:40|147.85|146.35|147.73|146.23|147.85|146.35|147.72|146.22|19
1624995710000|2021-06-29 19:41:50|147.74|146.24|147.73|146.23|147.74|146.24|147.72|146.22|5
1624995720000|2021-06-29 19:42:00|147.72|146.22|147.69|146.19|147.73|146.23|147.69|146.19|15
1624995730000|2021-06-29 19:42:10|147.68|146.18|147.69|146.19|147.74|146.24|147.66|146.16|13
1624995740000|2021-06-29 19:42:20|147.71|146.21|147.78|146.28|147.8|146.3|147.7|146.2|13
1624995750000|2021-06-29 19:42:30|147.77|146.27|147.74|146.24|147.8|146.3|147.74|146.24|15
1624995760000|2021-06-29 19:42:40|147.73|146.23|147.73|146.23|147.73|146.23|147.7|146.2|12
1624995770000|2021-06-29 19:42:50|147.72|146.22|147.7|146.2|147.72|146.22|147.68|146.18|12
1624995780000|2021-06-29 19:43:00|147.69|146.19|147.68|146.18|147.7|146.2|147.66|146.16|12
1624995790000|2021-06-29 19:43:10|147.67|146.17|147.65|146.15|147.67|146.17|147.63|146.13|15
1624995800000|2021-06-29 19:43:20|147.64|146.14|147.67|146.17|147.69|146.19|147.64|146.14|14
1624995810000|2021-06-29 19:43:30|147.66|146.16|147.67|146.17|147.72|146.22|147.66|146.16|19
1624995820000|2021-06-29 19:43:40|147.66|146.16|147.73|146.23|147.78|146.28|147.65|146.15|20
1624995830000|2021-06-29 19:43:50|147.74|146.24|147.73|146.23|147.75|146.25|147.72|146.22|12
1624995840000|2021-06-29 19:44:00|147.74|146.24|147.73|146.23|147.75|146.25|147.72|146.22|6
1624995850000|2021-06-29 19:44:10|147.72|146.22|147.59|146.09|147.73|146.23|147.58|146.08|17
1624995860000|2021-06-29 19:44:20|147.6|146.1|147.58|146.08|147.6|146.1|147.58|146.08|7
1624995870000|2021-06-29 19:44:30|147.59|146.09|147.56|146.06|147.6|146.1|147.55|146.05|8
1624995880000|2021-06-29 19:44:40|147.55|146.05|147.53|146.03|147.56|146.06|147.53|146.03|6
1624995890000|2021-06-29 19:44:50|147.54|146.04|147.46|145.96|147.54|146.04|147.45|145.95|19
1624995900000|2021-06-29 19:45:00|147.47|145.97|147.46|145.96|147.47|145.97|147.45|145.95|12
1624995910000|2021-06-29 19:45:10|147.47|145.97|147.64|146.14|147.64|146.14|147.47|145.97|19
1624995920000|2021-06-29 19:45:20|147.63|146.13|147.58|146.08|147.65|146.15|147.57|146.07|13
1624995930000|2021-06-29 19:45:30|147.59|146.09|147.53|146.03|147.61|146.11|147.53|146.03|14
1624995940000|2021-06-29 19:45:40|147.51|146.01|147.55|146.05|147.55|146.05|147.48|145.98|12
1624995950000|2021-06-29 19:45:50|147.54|146.04|147.53|146.03|147.54|146.04|147.52|146.02|16
1624995960000|2021-06-29 19:46:00|147.52|146.02|147.51|146.01|147.54|146.04|147.51|146.01|13
1624995970000|2021-06-29 19:46:10|147.52|146.02|147.51|146.01|147.53|146.03|147.51|146.01|10
1624995980000|2021-06-29 19:46:20|147.52|146.02|147.48|145.98|147.52|146.02|147.46|145.96|14
1624995990000|2021-06-29 19:46:30|147.49|145.99|147.57|146.07|147.57|146.07|147.48|145.98|18
1624996000000|2021-06-29 19:46:40|147.56|146.06|147.56|146.06|147.57|146.07|147.55|146.05|5
1624996010000|2021-06-29 19:46:50|147.57|146.07|147.61|146.11|147.61|146.11|147.55|146.05|13
1624996020000|2021-06-29 19:47:00|147.6|146.1|147.59|146.09|147.6|146.1|147.56|146.06|9
1624996030000|2021-06-29 19:47:10|147.6|146.1|147.65|146.15|147.65|146.15|147.54|146.04|19
1624996040000|2021-06-29 19:47:20|147.64|146.14|147.67|146.17|147.67|146.17|147.63|146.13|6
1624996050000|2021-06-29 19:47:30|147.69|146.19|147.73|146.23|147.75|146.25|147.67|146.17|12
1624996060000|2021-06-29 19:47:40|147.74|146.24|147.72|146.22|147.74|146.24|147.72|146.22|11
1624996070000|2021-06-29 19:47:50|147.73|146.23|147.73|146.23|147.74|146.24|147.7|146.2|11
1624996080000|2021-06-29 19:48:00|147.72|146.22|147.72|146.22|147.73|146.23|147.7|146.2|11
1624996090000|2021-06-29 19:48:10|147.73|146.23|147.76|146.26|147.77|146.27|147.72|146.22|14
1624996100000|2021-06-29 19:48:20|147.75|146.25|147.78|146.28|147.81|146.31|147.75|146.25|13
1624996110000|2021-06-29 19:48:30|147.79|146.29|147.86|146.36|147.88|146.38|147.79|146.29|11
1624996120000|2021-06-29 19:48:40|147.85|146.35|147.83|146.33|147.86|146.36|147.83|146.33|9
1624996130000|2021-06-29 19:48:50|147.82|146.32|147.92|146.42|147.94|146.44|147.82|146.32|14
1624996140000|2021-06-29 19:49:00|147.91|146.41|148.04|146.54|148.06|146.56|147.91|146.41|14
1624996150000|2021-06-29 19:49:10|148.05|146.55|148.13|146.63|148.13|146.63|148.05|146.55|11
1624996160000|2021-06-29 19:49:20|148.1|146.6|148.19|146.69|148.2|146.7|148.09|146.59|14
1624996170000|2021-06-29 19:49:30|148.21|146.71|148.22|146.72|148.24|146.74|148.19|146.69|8
1624996180000|2021-06-29 19:49:40|148.17|146.67|148.1|146.6|148.18|146.68|148.1|146.6|18
1624996190000|2021-06-29 19:49:50|148.09|146.59|148.08|146.58|148.09|146.59|148.07|146.57|5
1624996200000|2021-06-29 19:50:00|148.09|146.59|148|146.5|148.09|146.59|148|146.5|11
1624996210000|2021-06-29 19:50:10|147.98|146.48|147.99|146.49|147.99|146.49|147.95|146.45|15
1624996220000|2021-06-29 19:50:20|148|146.5|148.09|146.59|148.11|146.61|148|146.5|16
1624996230000|2021-06-29 19:50:30|148.08|146.58|148.1|146.6|148.1|146.6|148.03|146.53|15
1624996240000|2021-06-29 19:50:40|148.11|146.61|148.12|146.62|148.15|146.65|148.11|146.61|9
1624996250000|2021-06-29 19:50:50|148.16|146.66|148.16|146.66|148.17|146.67|148.13|146.63|10
1624996260000|2021-06-29 19:51:00|148.17|146.67|148.13|146.63|148.17|146.67|148.12|146.62|17
1624996270000|2021-06-29 19:51:10|148.12|146.62|148.14|146.64|148.14|146.64|148.12|146.62|11
1624996280000|2021-06-29 19:51:20|148.15|146.65|148.13|146.63|148.17|146.67|148.13|146.63|12
1624996290000|2021-06-29 19:51:30|148.14|146.64|148.21|146.71|148.21|146.71|148.13|146.63|12
1624996300000|2021-06-29 19:51:40|148.24|146.74|148.44|146.94|148.47|146.97|148.24|146.74|20
1624996310000|2021-06-29 19:51:50|148.45|146.95|148.48|146.98|148.52|147.02|148.42|146.92|25
1624996320000|2021-06-29 19:52:00|148.47|146.97|148.5|147|148.54|147.04|148.47|146.97|17
1624996330000|2021-06-29 19:52:10|148.51|147.01|148.51|147.01|148.54|147.04|148.5|147|15
1624996340000|2021-06-29 19:52:20|148.5|147|148.53|147.03|148.54|147.04|148.49|146.99|18
1624996350000|2021-06-29 19:52:30|148.49|146.99|148.38|146.88|148.52|147.02|148.38|146.88|22
1624996360000|2021-06-29 19:52:40|148.39|146.89|148.36|146.86|148.39|146.89|148.34|146.84|20
1624996370000|2021-06-29 19:52:50|148.34|146.84|148.26|146.76|148.34|146.84|148.25|146.75|21
1624996380000|2021-06-29 19:53:00|148.27|146.77|148.25|146.75|148.29|146.79|148.21|146.71|16
1624996390000|2021-06-29 19:53:10|148.26|146.76|148.38|146.88|148.39|146.89|148.25|146.75|14
1624996400000|2021-06-29 19:53:20|148.39|146.89|148.37|146.87|148.4|146.9|148.37|146.87|11
1624996410000|2021-06-29 19:53:30|148.38|146.88|148.36|146.86|148.39|146.89|148.34|146.84|10
1624996420000|2021-06-29 19:53:40|148.37|146.87|148.38|146.88|148.39|146.89|148.37|146.87|4
1624996430000|2021-06-29 19:53:50|148.37|146.87|148.34|146.84|148.37|146.87|148.32|146.82|8
1624996440000|2021-06-29 19:54:00|148.35|146.85|148.36|146.86|148.39|146.89|148.33|146.83|15
1624996450000|2021-06-29 19:54:10|148.35|146.85|148.37|146.87|148.37|146.87|148.32|146.82|19
1624996460000|2021-06-29 19:54:20|148.38|146.88|148.45|146.95|148.45|146.95|148.38|146.88|7
1624996470000|2021-06-29 19:54:30|148.46|146.96|148.4|146.9|148.48|146.98|148.4|146.9|9
1624996480000|2021-06-29 19:54:40|148.41|146.91|148.39|146.89|148.41|146.91|148.36|146.86|16
1624996490000|2021-06-29 19:54:50|148.4|146.9|148.44|146.94|148.47|146.97|148.4|146.9|19
1624996500000|2021-06-29 19:55:00|148.43|146.93|148.38|146.88|148.48|146.98|148.37|146.87|16
1624996510000|2021-06-29 19:55:10|148.39|146.89|148.45|146.95|148.45|146.95|148.38|146.88|8
1624996520000|2021-06-29 19:55:20|148.46|146.96|148.44|146.94|148.47|146.97|148.42|146.92|10
1624996530000|2021-06-29 19:55:30|148.45|146.95|148.43|146.93|148.45|146.95|148.43|146.93|3
1624996540000|2021-06-29 19:55:40|148.44|146.94|148.4|146.9|148.44|146.94|148.38|146.88|13
1624996550000|2021-06-29 19:55:50|148.41|146.91|148.42|146.92|148.42|146.92|148.4|146.9|6
1624996560000|2021-06-29 19:56:00|148.41|146.91|148.41|146.91|148.42|146.92|148.4|146.9|6
1624996570000|2021-06-29 19:56:10|148.4|146.9|148.41|146.91|148.42|146.92|148.4|146.9|4
1624996580000|2021-06-29 19:56:20|148.42|146.92|148.4|146.9|148.43|146.93|148.4|146.9|11
1624996590000|2021-06-29 19:56:30|148.41|146.91|148.46|146.96|148.52|147.02|148.4|146.9|17
1624996600000|2021-06-29 19:56:40|148.47|146.97|148.55|147.05|148.55|147.05|148.47|146.97|11
1624996610000|2021-06-29 19:56:50|148.54|147.04|148.47|146.97|148.56|147.06|148.47|146.97|20
1624996620000|2021-06-29 19:57:00|148.46|146.96|148.54|147.04|148.58|147.08|148.46|146.96|13
1624996630000|2021-06-29 19:57:10|148.53|147.03|148.6|147.1|148.61|147.11|148.5|147|21
1624996640000|2021-06-29 19:57:20|148.61|147.11|148.55|147.05|148.61|147.11|148.54|147.04|5
1624996650000|2021-06-29 19:57:30|148.54|147.04|148.51|147.01|148.54|147.04|148.48|146.98|13
1624996660000|2021-06-29 19:57:40|148.5|147|148.52|147.02|148.52|147.02|148.49|146.99|5
1624996670000|2021-06-29 19:57:50|148.53|147.03|148.55|147.05|148.57|147.07|148.52|147.02|11
1624996680000|2021-06-29 19:58:00|148.57|147.07|148.59|147.09|148.61|147.11|148.55|147.05|14
1624996690000|2021-06-29 19:58:10|148.6|147.1|148.6|147.1|148.6|147.1|148.59|147.09|5
1624996700000|2021-06-29 19:58:20|148.63|147.13|148.76|147.26|148.78|147.28|148.62|147.12|15
1624996710000|2021-06-29 19:58:30|148.8|147.3|148.68|147.18|148.8|147.3|148.68|147.18|16
1624996720000|2021-06-29 19:58:40|148.7|147.2|148.76|147.26|148.78|147.28|148.69|147.19|20
1624996730000|2021-06-29 19:58:50|148.77|147.27|148.79|147.29|148.83|147.33|148.76|147.26|9
1624996740000|2021-06-29 19:59:00|148.8|147.3|148.82|147.32|148.82|147.32|148.73|147.23|14
1624996750000|2021-06-29 19:59:10|148.81|147.31|148.76|147.26|148.81|147.31|148.69|147.19|17
1624996760000|2021-06-29 19:59:20|148.77|147.27|148.73|147.23|148.77|147.27|148.68|147.18|15
1624996770000|2021-06-29 19:59:30|148.74|147.24|148.72|147.22|148.8|147.3|148.72|147.22|14
1624996780000|2021-06-29 19:59:40|148.73|147.23|148.73|147.23|148.78|147.28|148.72|147.22|14
1624996790000|2021-06-29 19:59:50|148.74|147.24|148.71|147.21|148.75|147.25|148.71|147.21|11
1624996800000|2021-06-29 20:00:00|148.7|147.2|148.75|147.25|148.75|147.25|148.66|147.16|18
1624996810000|2021-06-29 20:00:10|148.74|147.24|148.78|147.28|148.79|147.29|148.73|147.23|9
1624996820000|2021-06-29 20:00:20|148.77|147.27|148.83|147.33|148.83|147.33|148.77|147.27|11
1624996830000|2021-06-29 20:00:30|148.84|147.34|148.77|147.27|148.86|147.36|148.76|147.26|15
1624996840000|2021-06-29 20:00:40|148.76|147.26|148.78|147.28|148.79|147.29|148.76|147.26|8
1624996850000|2021-06-29 20:00:50|148.79|147.29|148.72|147.22|148.79|147.29|148.7|147.2|14
1624996860000|2021-06-29 20:01:00|148.73|147.23|148.73|147.23|148.74|147.24|148.72|147.22|7
1624996870000|2021-06-29 20:01:10|148.74|147.24|148.71|147.21|148.74|147.24|148.7|147.2|8
1624996880000|2021-06-29 20:01:20|148.7|147.2|148.68|147.18|148.71|147.21|148.67|147.17|10
1624996890000|2021-06-29 20:01:30|148.67|147.17|148.67|147.17|148.69|147.19|148.65|147.15|11
1624996900000|2021-06-29 20:01:40|148.66|147.16|148.56|147.06|148.66|147.16|148.52|147.02|21
1624996910000|2021-06-29 20:01:50|148.55|147.05|148.56|147.06|148.59|147.09|148.55|147.05|14
1624996920000|2021-06-29 20:02:00|148.55|147.05|148.47|146.97|148.55|147.05|148.46|146.96|20
1624996930000|2021-06-29 20:02:10|148.46|146.96|148.48|146.98|148.49|146.99|148.46|146.96|5
1624996940000|2021-06-29 20:02:20|148.47|146.97|148.16|146.66|148.47|146.97|148.16|146.66|18
1624996950000|2021-06-29 20:02:30|148.15|146.65|148.05|146.55|148.16|146.66|148.05|146.55|11
1624996960000|2021-06-29 20:02:40|148.06|146.56|148.13|146.63|148.13|146.63|148.04|146.54|18
1624996970000|2021-06-29 20:02:50|148.14|146.64|148.32|146.82|148.33|146.83|148.14|146.64|21
1624996980000|2021-06-29 20:03:00|148.31|146.81|148.22|146.72|148.32|146.82|148.19|146.69|20
1624996990000|2021-06-29 20:03:10|148.21|146.71|148.21|146.71|148.23|146.73|148.21|146.71|7
1624997000000|2021-06-29 20:03:20|148.2|146.7|148.38|146.88|148.38|146.88|148.14|146.64|24
1624997010000|2021-06-29 20:03:30|148.39|146.89|148.53|147.03|148.53|147.03|148.38|146.88|20
1624997020000|2021-06-29 20:03:40|148.52|147.02|148.7|147.2|148.7|147.2|148.52|147.02|18
1624997030000|2021-06-29 20:03:50|148.71|147.21|148.82|147.32|148.87|147.37|148.67|147.17|31
1624997040000|2021-06-29 20:04:00|148.81|147.31|148.61|147.11|148.81|147.31|148.61|147.11|23
1624997050000|2021-06-29 20:04:10|148.62|147.12|148.62|147.12|148.65|147.15|148.6|147.1|16
1624997060000|2021-06-29 20:04:20|148.63|147.13|148.56|147.06|148.65|147.15|148.53|147.03|13
1624997070000|2021-06-29 20:04:30|148.58|147.08|148.61|147.11|148.61|147.11|148.58|147.08|6
1624997080000|2021-06-29 20:04:40|148.6|147.1|148.59|147.09|148.64|147.14|148.59|147.09|9
1624997090000|2021-06-29 20:04:50|148.58|147.08|148.47|146.97|148.58|147.08|148.47|146.97|18
1624997100000|2021-06-29 20:05:00|148.51|147.01|148.41|146.91|148.51|147.01|148.37|146.87|18
1624997110000|2021-06-29 20:05:10|148.4|146.9|148.55|147.05|148.55|147.05|148.4|146.9|16
1624997120000|2021-06-29 20:05:20|148.54|147.04|148.61|147.11|148.61|147.11|148.54|147.04|6
1624997130000|2021-06-29 20:05:30|148.6|147.1|148.6|147.1|148.62|147.12|148.57|147.07|17
1624997140000|2021-06-29 20:05:40|148.59|147.09|148.6|147.1|148.6|147.1|148.59|147.09|6
1624997150000|2021-06-29 20:05:50|148.58|147.08|148.56|147.06|148.58|147.08|148.55|147.05|7
1624997160000|2021-06-29 20:06:00|148.58|147.08|148.56|147.06|148.64|147.14|148.56|147.06|15
1624997170000|2021-06-29 20:06:10|148.57|147.07|148.59|147.09|148.62|147.12|148.57|147.07|9
1624997180000|2021-06-29 20:06:20|148.6|147.1|148.56|147.06|148.61|147.11|148.56|147.06|8
1624997190000|2021-06-29 20:06:30|148.57|147.07|148.46|146.96|148.58|147.08|148.46|146.96|20
1624997200000|2021-06-29 20:06:40|148.45|146.95|148.5|147|148.5|147|148.39|146.89|22
1624997210000|2021-06-29 20:06:50|148.49|146.99|148.5|147|148.51|147.01|148.48|146.98|8
1624997220000|2021-06-29 20:07:00|148.48|146.98|148.31|146.81|148.48|146.98|148.31|146.81|12
1624997230000|2021-06-29 20:07:10|148.32|146.82|148.48|146.98|148.48|146.98|148.32|146.82|11
1624997240000|2021-06-29 20:07:20|148.51|147.01|148.53|147.03|148.55|147.05|148.49|146.99|16
1624997250000|2021-06-29 20:07:30|148.51|147.01|148.53|147.03|148.53|147.03|148.51|147.01|7
1624997260000|2021-06-29 20:07:40|148.52|147.02|148.54|147.04|148.58|147.08|148.52|147.02|11
1624997270000|2021-06-29 20:07:50|148.55|147.05|148.53|147.03|148.56|147.06|148.51|147.01|12
1624997280000|2021-06-29 20:08:00|148.52|147.02|148.44|146.94|148.52|147.02|148.44|146.94|11
1624997290000|2021-06-29 20:08:10|148.45|146.95|148.44|146.94|148.45|146.95|148.4|146.9|13
1624997300000|2021-06-29 20:08:20|148.45|146.95|148.45|146.95|148.52|147.02|148.45|146.95|19
1624997310000|2021-06-29 20:08:30|148.44|146.94|148.46|146.96|148.47|146.97|148.43|146.93|11
1624997320000|2021-06-29 20:08:40|148.45|146.95|148.49|146.99|148.51|147.01|148.44|146.94|11
1624997330000|2021-06-29 20:08:50|148.5|147|148.58|147.08|148.68|147.18|148.49|146.99|14
1624997340000|2021-06-29 20:09:00|148.59|147.09|148.62|147.12|148.65|147.15|148.59|147.09|16
1624997350000|2021-06-29 20:09:10|148.61|147.11|148.55|147.05|148.62|147.12|148.55|147.05|16
1624997360000|2021-06-29 20:09:20|148.56|147.06|148.59|147.09|148.61|147.11|148.56|147.06|14
1624997370000|2021-06-29 20:09:30|148.6|147.1|148.49|146.99|148.62|147.12|148.49|146.99|17
1624997380000|2021-06-29 20:09:40|148.5|147|148.58|147.08|148.58|147.08|148.5|147|28
1624997390000|2021-06-29 20:09:50|148.57|147.07|148.62|147.12|148.63|147.13|148.57|147.07|17
1624997400000|2021-06-29 20:10:00|148.63|147.13|148.62|147.12|148.65|147.15|148.61|147.11|10
1624997410000|2021-06-29 20:10:10|148.63|147.13|148.57|147.07|148.66|147.16|148.57|147.07|14
1624997420000|2021-06-29 20:10:20|148.56|147.06|148.45|146.95|148.57|147.07|148.44|146.94|18
1624997430000|2021-06-29 20:10:30|148.42|146.92|148.43|146.93|148.47|146.97|148.42|146.92|11
1624997440000|2021-06-29 20:10:40|148.44|146.94|148.43|146.93|148.45|146.95|148.43|146.93|6
1624997450000|2021-06-29 20:10:50|148.44|146.94|148.47|146.97|148.48|146.98|148.43|146.93|10
1624997460000|2021-06-29 20:11:00|148.48|146.98|148.44|146.94|148.48|146.98|148.41|146.91|14
1624997470000|2021-06-29 20:11:10|148.45|146.95|148.47|146.97|148.49|146.99|148.45|146.95|10
1624997480000|2021-06-29 20:11:20|148.48|146.98|148.49|146.99|148.5|147|148.46|146.96|17
1624997490000|2021-06-29 20:11:30|148.48|146.98|148.49|146.99|148.52|147.02|148.48|146.98|14
1624997500000|2021-06-29 20:11:40|148.5|147|148.5|147|148.52|147.02|148.46|146.96|18
1624997510000|2021-06-29 20:11:50|148.51|147.01|148.49|146.99|148.52|147.02|148.49|146.99|9
1624997520000|2021-06-29 20:12:00|148.52|147.02|148.62|147.12|148.62|147.12|148.52|147.02|15
1624997530000|2021-06-29 20:12:10|148.61|147.11|148.75|147.25|148.76|147.26|148.61|147.11|17
1624997540000|2021-06-29 20:12:20|148.76|147.26|148.77|147.27|148.78|147.28|148.75|147.25|16
1624997550000|2021-06-29 20:12:30|148.76|147.26|148.73|147.23|148.81|147.31|148.71|147.21|17
1624997560000|2021-06-29 20:12:40|148.77|147.27|148.84|147.34|148.86|147.36|148.77|147.27|16
1624997570000|2021-06-29 20:12:50|148.87|147.37|148.79|147.29|148.87|147.37|148.79|147.29|15
1624997580000|2021-06-29 20:13:00|148.8|147.3|148.8|147.3|148.81|147.31|148.78|147.28|12
1624997590000|2021-06-29 20:13:10|148.79|147.29|148.77|147.27|148.82|147.32|148.76|147.26|14
1624997600000|2021-06-29 20:13:20|148.78|147.28|148.79|147.29|148.8|147.3|148.77|147.27|5
1624997610000|2021-06-29 20:13:30|148.78|147.28|148.73|147.23|148.79|147.29|148.7|147.2|18
1624997620000|2021-06-29 20:13:40|148.74|147.24|148.76|147.26|148.78|147.28|148.74|147.24|16
1624997630000|2021-06-29 20:13:50|148.77|147.27|148.8|147.3|148.8|147.3|148.76|147.26|13
1624997640000|2021-06-29 20:14:00|148.79|147.29|148.8|147.3|148.81|147.31|148.73|147.23|23
1624997650000|2021-06-29 20:14:10|148.81|147.31|148.83|147.33|148.84|147.34|148.79|147.29|11
1624997660000|2021-06-29 20:14:20|148.84|147.34|148.8|147.3|148.84|147.34|148.79|147.29|11
1624997670000|2021-06-29 20:14:30|148.81|147.31|148.84|147.34|148.85|147.35|148.8|147.3|10
1624997680000|2021-06-29 20:14:40|148.85|147.35|148.86|147.36|148.86|147.36|148.85|147.35|2
1624997690000|2021-06-29 20:14:50|148.85|147.35|148.7|147.2|148.87|147.37|148.7|147.2|15
1624997700000|2021-06-29 20:15:00|148.68|147.18|148.7|147.2|148.7|147.2|148.62|147.12|21
1624997710000|2021-06-29 20:15:10|148.69|147.19|148.8|147.3|148.8|147.3|148.69|147.19|16
1624997720000|2021-06-29 20:15:20|148.79|147.29|148.82|147.32|148.88|147.38|148.77|147.27|18
1624997730000|2021-06-29 20:15:30|148.83|147.33|148.93|147.43|148.93|147.43|148.83|147.33|16
1624997740000|2021-06-29 20:15:40|148.94|147.44|148.89|147.39|148.95|147.45|148.89|147.39|11
1624997750000|2021-06-29 20:15:50|148.88|147.38|148.9|147.4|148.9|147.4|148.81|147.31|16
1624997760000|2021-06-29 20:16:00|148.88|147.38|148.77|147.27|148.88|147.38|148.76|147.26|21
1624997770000|2021-06-29 20:16:10|148.79|147.29|148.76|147.26|148.79|147.29|148.76|147.26|10
1624997780000|2021-06-29 20:16:20|148.77|147.27|148.69|147.19|148.77|147.27|148.69|147.19|16
1624997790000|2021-06-29 20:16:30|148.66|147.16|148.74|147.24|148.74|147.24|148.66|147.16|15
1624997800000|2021-06-29 20:16:40|148.73|147.23|148.7|147.2|148.76|147.26|148.7|147.2|16
1624997810000|2021-06-29 20:16:50|148.69|147.19|148.66|147.16|148.72|147.22|148.66|147.16|15
1624997820000|2021-06-29 20:17:00|148.68|147.18|148.75|147.25|148.75|147.25|148.68|147.18|15
1624997830000|2021-06-29 20:17:10|148.74|147.24|148.72|147.22|148.74|147.24|148.71|147.21|7
1624997840000|2021-06-29 20:17:20|148.73|147.23|148.75|147.25|148.75|147.25|148.73|147.23|7
1624997850000|2021-06-29 20:17:30|148.74|147.24|148.85|147.35|148.85|147.35|148.73|147.23|18
1624997860000|2021-06-29 20:17:40|148.84|147.34|148.83|147.33|148.86|147.36|148.83|147.33|14
1624997870000|2021-06-29 20:17:50|148.84|147.34|148.7|147.2|148.84|147.34|148.7|147.2|17
1624997880000|2021-06-29 20:18:00|148.69|147.19|148.72|147.22|148.72|147.22|148.68|147.18|13
1624997890000|2021-06-29 20:18:10|148.74|147.24|148.7|147.2|148.79|147.29|148.7|147.2|18
1624997900000|2021-06-29 20:18:20|148.69|147.19|148.7|147.2|148.74|147.24|148.69|147.19|12
1624997910000|2021-06-29 20:18:30|148.73|147.23|148.72|147.22|148.75|147.25|148.72|147.22|14
1624997920000|2021-06-29 20:18:40|148.73|147.23|148.73|147.23|148.76|147.26|148.72|147.22|11
1624997930000|2021-06-29 20:18:50|148.72|147.22|148.72|147.22|148.74|147.24|148.72|147.22|9
1624997940000|2021-06-29 20:19:00|148.74|147.24|148.72|147.22|148.74|147.24|148.71|147.21|10
1624997950000|2021-06-29 20:19:10|148.71|147.21|148.75|147.25|148.75|147.25|148.7|147.2|9
1624997960000|2021-06-29 20:19:20|148.76|147.26|148.76|147.26|148.76|147.26|148.75|147.25|7
1624997970000|2021-06-29 20:19:30|148.73|147.23|148.74|147.24|148.75|147.25|148.72|147.22|12
1624997980000|2021-06-29 20:19:40|148.75|147.25|148.73|147.23|148.77|147.27|148.7|147.2|13
1624997990000|2021-06-29 20:19:50|148.74|147.24|148.8|147.3|148.82|147.32|148.74|147.24|17
1624998000000|2021-06-29 20:20:00|148.81|147.31|148.74|147.24|148.81|147.31|148.71|147.21|21
1624998010000|2021-06-29 20:20:10|148.73|147.23|148.77|147.27|148.77|147.27|148.71|147.21|12
1624998020000|2021-06-29 20:20:20|148.78|147.28|148.76|147.26|148.78|147.28|148.74|147.24|13
1624998030000|2021-06-29 20:20:30|148.75|147.25|148.76|147.26|148.76|147.26|148.75|147.25|4
1624998050000|2021-06-29 20:20:50|148.75|147.25|148.75|147.25|148.76|147.26|148.74|147.24|11
1624998060000|2021-06-29 20:21:00|148.78|147.28|148.77|147.27|148.79|147.29|148.77|147.27|7
1624998070000|2021-06-29 20:21:10|148.78|147.28|148.73|147.23|148.78|147.28|148.71|147.21|16
1624998080000|2021-06-29 20:21:20|148.72|147.22|148.74|147.24|148.76|147.26|148.72|147.22|18
1624998090000|2021-06-29 20:21:30|148.75|147.25|148.72|147.22|148.75|147.25|148.72|147.22|5
1624998100000|2021-06-29 20:21:40|148.73|147.23|148.73|147.23|148.75|147.25|148.72|147.22|9
1624998110000|2021-06-29 20:21:50|148.72|147.22|148.73|147.23|148.74|147.24|148.72|147.22|6
1624998120000|2021-06-29 20:22:00|148.75|147.25|148.74|147.24|148.75|147.25|148.72|147.22|9
1624998130000|2021-06-29 20:22:10|148.72|147.22|148.73|147.23|148.74|147.24|148.71|147.21|10
1624998140000|2021-06-29 20:22:20|148.71|147.21|148.72|147.22|148.75|147.25|148.71|147.21|8
1624998150000|2021-06-29 20:22:30|148.73|147.23|148.69|147.19|148.75|147.25|148.68|147.18|10
1624998160000|2021-06-29 20:22:40|148.7|147.2|148.7|147.2|148.7|147.2|148.68|147.18|10
1624998170000|2021-06-29 20:22:50|148.71|147.21|148.69|147.19|148.72|147.22|148.69|147.19|10
1624998180000|2021-06-29 20:23:00|148.7|147.2|148.73|147.23|148.76|147.26|148.7|147.2|13
1624998190000|2021-06-29 20:23:10|148.74|147.24|148.73|147.23|148.76|147.26|148.72|147.22|12
1624998200000|2021-06-29 20:23:20|148.74|147.24|148.74|147.24|148.74|147.24|148.73|147.23|7
1624998210000|2021-06-29 20:23:30|148.75|147.25|148.74|147.24|148.76|147.26|148.74|147.24|5
1624998220000|2021-06-29 20:23:40|148.73|147.23|148.72|147.22|148.74|147.24|148.71|147.21|7
1624998230000|2021-06-29 20:23:50|148.71|147.21|148.72|147.22|148.73|147.23|148.71|147.21|6
1624998240000|2021-06-29 20:24:00|148.71|147.21|148.73|147.23|148.73|147.23|148.71|147.21|4
1624998250000|2021-06-29 20:24:10|148.72|147.22|148.7|147.2|148.73|147.23|148.7|147.2|7
1624998260000|2021-06-29 20:24:20|148.71|147.21|148.7|147.2|148.71|147.21|148.7|147.2|2
1624998270000|2021-06-29 20:24:30|148.69|147.19|148.71|147.21|148.71|147.21|148.69|147.19|3
1624998280000|2021-06-29 20:24:40|148.72|147.22|148.73|147.23|148.73|147.23|148.72|147.22|2
1624998290000|2021-06-29 20:24:50|148.72|147.22|148.71|147.21|148.73|147.23|148.71|147.21|8
1624998300000|2021-06-29 20:25:00|148.7|147.2|148.69|147.19|148.71|147.21|148.67|147.17|11
1624998310000|2021-06-29 20:25:10|148.68|147.18|148.67|147.17|148.69|147.19|148.67|147.17|4
1624998320000|2021-06-29 20:25:20|148.66|147.16|148.63|147.13|148.66|147.16|148.62|147.12|10
1624998330000|2021-06-29 20:25:30|148.62|147.12|148.58|147.08|148.62|147.12|148.58|147.08|7
1624998340000|2021-06-29 20:25:40|148.59|147.09|148.59|147.09|148.59|147.09|148.58|147.08|5
1624998350000|2021-06-29 20:25:50|148.58|147.08|148.5|147|148.58|147.08|148.47|146.97|18
1624998360000|2021-06-29 20:26:00|148.49|146.99|148.49|146.99|148.5|147|148.48|146.98|7
1624998370000|2021-06-29 20:26:10|148.5|147|148.51|147.01|148.52|147.02|148.47|146.97|16
1624998380000|2021-06-29 20:26:20|148.5|147|148.49|146.99|148.52|147.02|148.49|146.99|7
1624998390000|2021-06-29 20:26:30|148.5|147|148.5|147|148.5|147|148.49|146.99|3
1624998400000|2021-06-29 20:26:40|148.49|146.99|148.49|146.99|148.51|147.01|148.49|146.99|8
1624998410000|2021-06-29 20:26:50|148.5|147|148.49|146.99|148.51|147.01|148.49|146.99|8
1624998420000|2021-06-29 20:27:00|148.5|147|148.5|147|148.5|147|148.49|146.99|7
1624998430000|2021-06-29 20:27:10|148.51|147.01|148.51|147.01|148.51|147.01|148.5|147|3
1624998440000|2021-06-29 20:27:20|148.5|147|148.5|147|148.51|147.01|148.5|147|7
1624998450000|2021-06-29 20:27:30|148.51|147.01|148.48|146.98|148.51|147.01|148.48|146.98|4
1624998460000|2021-06-29 20:27:40|148.49|146.99|148.48|146.98|148.49|146.99|148.47|146.97|4
1624998470000|2021-06-29 20:27:50|148.49|146.99|148.48|146.98|148.49|146.99|148.47|146.97|6
1624998480000|2021-06-29 20:28:00|148.49|146.99|148.48|146.98|148.49|146.99|148.48|146.98|2
1624998490000|2021-06-29 20:28:10|148.49|146.99|148.48|146.98|148.49|146.99|148.47|146.97|8
1624998500000|2021-06-29 20:28:20|148.47|146.97|148.47|146.97|148.48|146.98|148.47|146.97|3
1624998510000|2021-06-29 20:28:30|148.48|146.98|148.44|146.94|148.48|146.98|148.41|146.91|10
1624998520000|2021-06-29 20:28:40|148.43|146.93|148.39|146.89|148.45|146.95|148.37|146.87|16
1624998530000|2021-06-29 20:28:50|148.38|146.88|148.36|146.86|148.38|146.88|148.36|146.86|3
1624998540000|2021-06-29 20:29:00|148.37|146.87|148.38|146.88|148.39|146.89|148.36|146.86|6
1624998550000|2021-06-29 20:29:10|148.37|146.87|148.37|146.87|148.37|146.87|148.36|146.86|7
1624998560000|2021-06-29 20:29:20|148.36|146.86|148.4|146.9|148.4|146.9|148.32|146.82|11
1624998570000|2021-06-29 20:29:30|148.39|146.89|148.41|146.91|148.42|146.92|148.39|146.89|8
1624998580000|2021-06-29 20:29:40|148.38|146.88|148.36|146.86|148.38|146.88|148.35|146.85|7
1624998590000|2021-06-29 20:29:50|148.37|146.87|148.35|146.85|148.37|146.87|148.35|146.85|6
1624998600000|2021-06-29 20:30:00|148.36|146.86|148.35|146.85|148.36|146.86|148.34|146.84|8
1624998610000|2021-06-29 20:30:10|148.34|146.84|148.48|146.98|148.48|146.98|148.34|146.84|20
1624998620000|2021-06-29 20:30:20|148.47|146.97|148.67|147.17|148.67|147.17|148.47|146.97|17
1624998630000|2021-06-29 20:30:30|148.68|147.18|148.58|147.08|148.69|147.19|148.58|147.08|13
1624998640000|2021-06-29 20:30:40|148.59|147.09|148.6|147.1|148.67|147.17|148.59|147.09|12
1624998650000|2021-06-29 20:30:50|148.59|147.09|148.62|147.12|148.63|147.13|148.58|147.08|9
1624998660000|2021-06-29 20:31:00|148.63|147.13|148.68|147.18|148.69|147.19|148.63|147.13|7
1624998670000|2021-06-29 20:31:10|148.67|147.17|148.6|147.1|148.67|147.17|148.6|147.1|6
1624998680000|2021-06-29 20:31:20|148.59|147.09|148.52|147.02|148.6|147.1|148.51|147.01|18
1624998690000|2021-06-29 20:31:30|148.51|147.01|148.47|146.97|148.52|147.02|148.46|146.96|13
1624998700000|2021-06-29 20:31:40|148.46|146.96|148.41|146.91|148.46|146.96|148.41|146.91|8
1624998710000|2021-06-29 20:31:50|148.42|146.92|148.46|146.96|148.46|146.96|148.41|146.91|5
1624998720000|2021-06-29 20:32:00|148.47|146.97|148.37|146.87|148.48|146.98|148.37|146.87|14
1624998730000|2021-06-29 20:32:10|148.36|146.86|148.37|146.87|148.38|146.88|148.36|146.86|4
1624998740000|2021-06-29 20:32:20|148.36|146.86|148.36|146.86|148.37|146.87|148.36|146.86|7
1624998750000|2021-06-29 20:32:30|148.37|146.87|148.35|146.85|148.37|146.87|148.35|146.85|11
1624998760000|2021-06-29 20:32:40|148.36|146.86|148.36|146.86|148.37|146.87|148.35|146.85|5
1624998770000|2021-06-29 20:32:50|148.35|146.85|148.24|146.74|148.36|146.86|148.24|146.74|15
1624998780000|2021-06-29 20:33:00|148.25|146.75|148.32|146.82|148.33|146.83|148.25|146.75|10
1624998790000|2021-06-29 20:33:10|148.33|146.83|148.31|146.81|148.33|146.83|148.31|146.81|5
1624998800000|2021-06-29 20:33:20|148.3|146.8|148.29|146.79|148.31|146.81|148.29|146.79|4
1624998810000|2021-06-29 20:33:30|148.28|146.78|148.26|146.76|148.29|146.79|148.25|146.75|9
1624998820000|2021-06-29 20:33:40|148.25|146.75|148.29|146.79|148.29|146.79|148.22|146.72|14
1624998830000|2021-06-29 20:33:50|148.3|146.8|148.3|146.8|148.31|146.81|148.29|146.79|9
1624998840000|2021-06-29 20:34:00|148.29|146.79|148.23|146.73|148.29|146.79|148.21|146.71|14
1624998850000|2021-06-29 20:34:10|148.22|146.72|148.22|146.72|148.23|146.73|148.18|146.68|11
1624998860000|2021-06-29 20:34:20|148.23|146.73|148.2|146.7|148.24|146.74|148.18|146.68|17
1624998870000|2021-06-29 20:34:30|148.19|146.69|148.11|146.61|148.19|146.69|148.09|146.59|9
1624998880000|2021-06-29 20:34:40|148.1|146.6|148.07|146.57|148.12|146.62|148.07|146.57|18
1624998890000|2021-06-29 20:34:50|148.05|146.55|148.06|146.56|148.07|146.57|148.05|146.55|9
1624998900000|2021-06-29 20:35:00|148.07|146.57|148.12|146.62|148.13|146.63|148.07|146.57|6
1624998910000|2021-06-29 20:35:10|148.11|146.61|148.1|146.6|148.11|146.61|148.1|146.6|2
1624998920000|2021-06-29 20:35:20|148.11|146.61|148.16|146.66|148.16|146.66|148.1|146.6|7
1624998930000|2021-06-29 20:35:30|148.17|146.67|148.2|146.7|148.2|146.7|148.17|146.67|4
1624998940000|2021-06-29 20:35:40|148.19|146.69|148.21|146.71|148.21|146.71|148.18|146.68|6
1624998950000|2021-06-29 20:35:50|148.2|146.7|148.2|146.7|148.21|146.71|148.19|146.69|7
1624998960000|2021-06-29 20:36:00|148.21|146.71|148.19|146.69|148.21|146.71|148.19|146.69|5
1624998970000|2021-06-29 20:36:10|148.2|146.7|148.2|146.7|148.21|146.71|148.19|146.69|7
1624998980000|2021-06-29 20:36:20|148.21|146.71|148.2|146.7|148.21|146.71|148.2|146.7|4
1624998990000|2021-06-29 20:36:30|148.21|146.71|148.18|146.68|148.21|146.71|148.18|146.68|8
1624999000000|2021-06-29 20:36:40|148.17|146.67|148.18|146.68|148.18|146.68|148.15|146.65|6
1624999010000|2021-06-29 20:36:50|148.17|146.67|148.12|146.62|148.18|146.68|148.12|146.62|8
1624999020000|2021-06-29 20:37:00|148.11|146.61|148.04|146.54|148.11|146.61|148.04|146.54|10
1624999030000|2021-06-29 20:37:10|148.03|146.53|148|146.5|148.03|146.53|147.99|146.49|8
1624999040000|2021-06-29 20:37:20|147.99|146.49|147.98|146.48|148|146.5|147.95|146.45|10
1624999050000|2021-06-29 20:37:30|147.97|146.47|147.94|146.44|147.98|146.48|147.94|146.44|10
1624999060000|2021-06-29 20:37:40|147.96|146.46|148|146.5|148.04|146.54|147.96|146.46|9
1624999070000|2021-06-29 20:37:50|148.01|146.51|147.98|146.48|148.01|146.51|147.98|146.48|13
1624999080000|2021-06-29 20:38:00|147.99|146.49|148|146.5|148|146.5|147.96|146.46|9
1624999090000|2021-06-29 20:38:10|147.99|146.49|147.97|146.47|147.99|146.49|147.97|146.47|7
1624999100000|2021-06-29 20:38:20|147.98|146.48|147.98|146.48|147.99|146.49|147.98|146.48|3
1624999110000|2021-06-29 20:38:30|147.97|146.47|147.98|146.48|147.98|146.48|147.97|146.47|2
1624999120000|2021-06-29 20:38:40|147.97|146.47|148.02|146.52|148.02|146.52|147.97|146.47|15
1624999130000|2021-06-29 20:38:50|148.01|146.51|148|146.5|148.01|146.51|147.99|146.49|6
1624999140000|2021-06-29 20:39:00|147.99|146.49|147.98|146.48|148|146.5|147.98|146.48|4
1624999150000|2021-06-29 20:39:10|147.97|146.47|147.95|146.45|147.97|146.47|147.93|146.43|7
1624999160000|2021-06-29 20:39:20|147.96|146.46|147.98|146.48|147.98|146.48|147.96|146.46|7
1624999170000|2021-06-29 20:39:30|147.99|146.49|147.98|146.48|147.99|146.49|147.97|146.47|7
1624999180000|2021-06-29 20:39:40|147.99|146.49|147.99|146.49|147.99|146.49|147.99|146.49|1
1624999200000|2021-06-29 20:40:00|147.98|146.48|147.96|146.46|147.98|146.48|147.96|146.46|9
1624999210000|2021-06-29 20:40:10|147.94|146.44|147.94|146.44|147.94|146.44|147.92|146.42|5
1624999220000|2021-06-29 20:40:20|147.93|146.43|147.93|146.43|147.94|146.44|147.92|146.42|7
1624999230000|2021-06-29 20:40:30|147.94|146.44|147.92|146.42|147.94|146.44|147.92|146.42|4
1624999240000|2021-06-29 20:40:40|147.91|146.41|147.89|146.39|147.91|146.41|147.89|146.39|3
1624999250000|2021-06-29 20:40:50|147.88|146.38|147.88|146.38|147.88|146.38|147.88|146.38|1
1624999260000|2021-06-29 20:41:00|147.87|146.37|147.87|146.37|147.88|146.38|147.86|146.36|7
1624999270000|2021-06-29 20:41:10|147.86|146.36|147.86|146.36|147.88|146.38|147.86|146.36|5
1624999280000|2021-06-29 20:41:20|147.85|146.35|147.89|146.39|147.9|146.4|147.85|146.35|12
1624999290000|2021-06-29 20:41:30|147.88|146.38|147.88|146.38|147.88|146.38|147.87|146.37|5
1624999300000|2021-06-29 20:41:40|147.87|146.37|147.67|146.17|147.87|146.37|147.67|146.17|18
1624999310000|2021-06-29 20:41:50|147.66|146.16|147.66|146.16|147.67|146.17|147.65|146.15|9
1624999320000|2021-06-29 20:42:00|147.65|146.15|147.71|146.21|147.71|146.21|147.62|146.12|14
1624999330000|2021-06-29 20:42:10|147.75|146.25|147.75|146.25|147.79|146.29|147.72|146.22|15
1624999340000|2021-06-29 20:42:20|147.74|146.24|147.65|146.15|147.77|146.27|147.62|146.12|20
1624999350000|2021-06-29 20:42:30|147.66|146.16|147.63|146.13|147.66|146.16|147.62|146.12|10
1624999360000|2021-06-29 20:42:40|147.64|146.14|147.66|146.16|147.67|146.17|147.64|146.14|6
1624999370000|2021-06-29 20:42:50|147.65|146.15|147.71|146.21|147.71|146.21|147.64|146.14|9
1624999380000|2021-06-29 20:43:00|147.73|146.23|147.78|146.28|147.78|146.28|147.72|146.22|9
1624999390000|2021-06-29 20:43:10|147.77|146.27|147.71|146.21|147.79|146.29|147.7|146.2|16
1624999400000|2021-06-29 20:43:20|147.7|146.2|147.76|146.26|147.77|146.27|147.68|146.18|12
1624999410000|2021-06-29 20:43:30|147.75|146.25|147.79|146.29|147.79|146.29|147.75|146.25|7
1624999420000|2021-06-29 20:43:40|147.78|146.28|147.75|146.25|147.79|146.29|147.75|146.25|14
1624999430000|2021-06-29 20:43:50|147.77|146.27|147.67|146.17|147.77|146.27|147.66|146.16|13
1624999440000|2021-06-29 20:44:00|147.66|146.16|147.68|146.18|147.68|146.18|147.65|146.15|8
1624999450000|2021-06-29 20:44:10|147.67|146.17|147.61|146.11|147.68|146.18|147.6|146.1|11
1624999460000|2021-06-29 20:44:20|147.62|146.12|147.59|146.09|147.62|146.12|147.59|146.09|8
1624999470000|2021-06-29 20:44:30|147.6|146.1|147.57|146.07|147.6|146.1|147.57|146.07|11
1624999480000|2021-06-29 20:44:40|147.58|146.08|147.59|146.09|147.59|146.09|147.57|146.07|10
1624999490000|2021-06-29 20:44:50|147.58|146.08|147.57|146.07|147.61|146.11|147.57|146.07|9
1624999500000|2021-06-29 20:45:00|147.56|146.06|147.53|146.03|147.56|146.06|147.53|146.03|5
1624999510000|2021-06-29 20:45:10|147.55|146.05|147.59|146.09|147.59|146.09|147.53|146.03|11
1624999520000|2021-06-29 20:45:20|147.55|146.05|147.55|146.05|147.56|146.06|147.53|146.03|8
1624999530000|2021-06-29 20:45:30|147.54|146.04|147.55|146.05|147.55|146.05|147.53|146.03|4
1624999540000|2021-06-29 20:45:40|147.54|146.04|147.54|146.04|147.55|146.05|147.54|146.04|3
1624999550000|2021-06-29 20:45:50|147.53|146.03|147.52|146.02|147.53|146.03|147.5|146|9
1624999560000|2021-06-29 20:46:00|147.51|146.01|147.51|146.01|147.52|146.02|147.51|146.01|5
1624999570000|2021-06-29 20:46:10|147.48|145.98|147.62|146.12|147.65|146.15|147.46|145.96|21
1624999580000|2021-06-29 20:46:20|147.63|146.13|147.57|146.07|147.65|146.15|147.56|146.06|13
1624999590000|2021-06-29 20:46:30|147.56|146.06|147.48|145.98|147.56|146.06|147.48|145.98|22
1624999600000|2021-06-29 20:46:40|147.46|145.96|147.42|145.92|147.48|145.98|147.4|145.9|17
1624999610000|2021-06-29 20:46:50|147.44|145.94|147.4|145.9|147.46|145.96|147.4|145.9|12
1624999620000|2021-06-29 20:47:00|147.42|145.92|147.44|145.94|147.46|145.96|147.38|145.88|18
1624999630000|2021-06-29 20:47:10|147.46|145.96|147.46|145.96|147.53|146.03|147.45|145.95|13
1624999640000|2021-06-29 20:47:20|147.45|145.95|147.37|145.87|147.45|145.95|147.37|145.87|16
1624999650000|2021-06-29 20:47:30|147.38|145.88|147.37|145.87|147.38|145.88|147.31|145.81|17
1624999660000|2021-06-29 20:47:40|147.38|145.88|147.28|145.78|147.41|145.91|147.28|145.78|14
1624999670000|2021-06-29 20:47:50|147.3|145.8|147.3|145.8|147.31|145.81|147.3|145.8|5
1624999680000|2021-06-29 20:48:00|147.29|145.79|147.28|145.78|147.31|145.81|147.25|145.75|16
1624999690000|2021-06-29 20:48:10|147.29|145.79|147.27|145.77|147.29|145.79|147.26|145.76|7
1624999700000|2021-06-29 20:48:20|147.28|145.78|147.47|145.97|147.48|145.98|147.26|145.76|16
1624999710000|2021-06-29 20:48:30|147.48|145.98|147.35|145.85|147.48|145.98|147.35|145.85|15
1624999720000|2021-06-29 20:48:40|147.36|145.86|147.34|145.84|147.36|145.86|147.34|145.84|7
1624999730000|2021-06-29 20:48:50|147.33|145.83|147.33|145.83|147.33|145.83|147.28|145.78|17
1624999740000|2021-06-29 20:49:00|147.32|145.82|147.35|145.85|147.42|145.92|147.32|145.82|17
1624999750000|2021-06-29 20:49:10|147.32|145.82|147.33|145.83|147.37|145.87|147.31|145.81|13
1624999760000|2021-06-29 20:49:20|147.32|145.82|147.31|145.81|147.33|145.83|147.29|145.79|10
1624999770000|2021-06-29 20:49:30|147.28|145.78|147.24|145.74|147.29|145.79|147.24|145.74|8
1624999780000|2021-06-29 20:49:40|147.23|145.73|147.2|145.7|147.24|145.74|147.18|145.68|14
1624999790000|2021-06-29 20:49:50|147.22|145.72|147.17|145.67|147.22|145.72|147.17|145.67|11
1624999800000|2021-06-29 20:50:00|147.15|145.65|147.11|145.61|147.15|145.65|147.07|145.57|17
1624999810000|2021-06-29 20:50:10|147.1|145.6|147.1|145.6|147.1|145.6|147.05|145.55|16
1624999820000|2021-06-29 20:50:20|147.13|145.63|147.15|145.65|147.15|145.65|147.13|145.63|11
1624999830000|2021-06-29 20:50:30|147.14|145.64|147.1|145.6|147.15|145.65|147.09|145.59|10
1624999840000|2021-06-29 20:50:40|147.09|145.59|147.09|145.59|147.1|145.6|147.08|145.58|5
1624999850000|2021-06-29 20:50:50|147.08|145.58|147.08|145.58|147.09|145.59|147.08|145.58|3
1624999860000|2021-06-29 20:51:00|147.09|145.59|147.06|145.56|147.09|145.59|147.06|145.56|8
1624999870000|2021-06-29 20:51:10|147.07|145.57|147.09|145.59|147.1|145.6|147.06|145.56|10
1624999880000|2021-06-29 20:51:20|147.07|145.57|147.05|145.55|147.08|145.58|147.05|145.55|6
1624999890000|2021-06-29 20:51:30|147.06|145.56|147.05|145.55|147.06|145.56|147.05|145.55|2
1624999900000|2021-06-29 20:51:40|147.04|145.54|147.02|145.52|147.04|145.54|147.02|145.52|2
1624999910000|2021-06-29 20:51:50|147|145.5|146.91|145.41|147|145.5|146.89|145.39|16
1624999920000|2021-06-29 20:52:00|146.9|145.4|146.89|145.39|146.91|145.41|146.89|145.39|6
1624999930000|2021-06-29 20:52:10|146.9|145.4|146.75|145.25|146.9|145.4|146.69|145.19|26
1624999940000|2021-06-29 20:52:20|146.74|145.24|146.76|145.26|146.77|145.27|146.71|145.21|17
1624999950000|2021-06-29 20:52:30|146.75|145.25|146.73|145.23|146.8|145.3|146.73|145.23|13
1624999960000|2021-06-29 20:52:40|146.72|145.22|146.84|145.34|146.84|145.34|146.67|145.17|19
1624999970000|2021-06-29 20:52:50|146.83|145.33|146.82|145.32|146.85|145.35|146.82|145.32|10
1624999980000|2021-06-29 20:53:00|146.79|145.29|146.76|145.26|146.79|145.29|146.76|145.26|12
1624999990000|2021-06-29 20:53:10|146.77|145.27|146.66|145.16|146.77|145.27|146.65|145.15|15
1625000000000|2021-06-29 20:53:20|146.65|145.15|146.54|145.04|146.66|145.16|146.54|145.04|17
1625000010000|2021-06-29 20:53:30|146.55|145.05|146.52|145.02|146.56|145.06|146.49|144.99|12
1625000020000|2021-06-29 20:53:40|146.5|145|146.64|145.14|146.64|145.14|146.49|144.99|14
1625000030000|2021-06-29 20:53:50|146.65|145.15|146.66|145.16|146.7|145.2|146.65|145.15|16
1625000040000|2021-06-29 20:54:00|146.67|145.17|146.75|145.25|146.76|145.26|146.66|145.16|14
1625000050000|2021-06-29 20:54:10|146.79|145.29|146.73|145.23|146.84|145.34|146.73|145.23|20
1625000060000|2021-06-29 20:54:20|146.71|145.21|146.57|145.07|146.71|145.21|146.55|145.05|18
1625000070000|2021-06-29 20:54:30|146.56|145.06|146.5|145|146.56|145.06|146.47|144.97|14
1625000080000|2021-06-29 20:54:40|146.56|145.06|146.51|145.01|146.58|145.08|146.51|145.01|15
1625000090000|2021-06-29 20:54:50|146.52|145.02|146.5|145|146.52|145.02|146.5|145|6
1625000100000|2021-06-29 20:55:00|146.52|145.02|146.56|145.06|146.57|145.07|146.51|145.01|10
1625000110000|2021-06-29 20:55:10|146.57|145.07|146.54|145.04|146.6|145.1|146.54|145.04|11
1625000120000|2021-06-29 20:55:20|146.55|145.05|146.46|144.96|146.55|145.05|146.46|144.96|14
1625000130000|2021-06-29 20:55:30|146.44|144.94|146.34|144.84|146.45|144.95|146.33|144.83|18
1625000140000|2021-06-29 20:55:40|146.33|144.83|146.23|144.73|146.33|144.83|146.21|144.71|22
1625000150000|2021-06-29 20:55:50|146.22|144.72|146.24|144.74|146.27|144.77|146.2|144.7|21
1625000160000|2021-06-29 20:56:00|146.23|144.73|146.36|144.86|146.37|144.87|146.23|144.73|16
1625000170000|2021-06-29 20:56:10|146.33|144.83|146.21|144.71|146.33|144.83|146.21|144.71|14
1625000180000|2021-06-29 20:56:20|146.22|144.72|146.14|144.64|146.22|144.72|146.14|144.64|16
1625000190000|2021-06-29 20:56:30|146.13|144.63|145.97|144.47|146.16|144.66|145.9|144.4|27
1625000200000|2021-06-29 20:56:40|145.96|144.46|146|144.5|146.04|144.54|145.95|144.45|18
1625000210000|2021-06-29 20:56:50|145.99|144.49|145.87|144.37|146|144.5|145.85|144.35|24
1625000220000|2021-06-29 20:57:00|145.91|144.41|145.9|144.4|145.94|144.44|145.88|144.38|20
1625000230000|2021-06-29 20:57:10|145.89|144.39|145.94|144.44|145.96|144.46|145.87|144.37|13
1625000240000|2021-06-29 20:57:20|145.95|144.45|145.98|144.48|145.99|144.49|145.92|144.42|13
1625000250000|2021-06-29 20:57:30|145.99|144.49|145.96|144.46|145.99|144.49|145.95|144.45|13
1625000260000|2021-06-29 20:57:40|145.95|144.45|145.97|144.47|145.99|144.49|145.94|144.44|19
1625000270000|2021-06-29 20:57:50|145.96|144.46|145.96|144.46|145.99|144.49|145.96|144.46|5
1625000280000|2021-06-29 20:58:00|145.95|144.45|145.89|144.39|145.95|144.45|145.89|144.39|10
1625000290000|2021-06-29 20:58:10|145.9|144.4|145.96|144.46|145.97|144.47|145.9|144.4|17
1625000300000|2021-06-29 20:58:20|145.97|144.47|145.93|144.43|145.97|144.47|145.92|144.42|6
1625000310000|2021-06-29 20:58:30|145.92|144.42|145.88|144.38|145.93|144.43|145.88|144.38|12
1625000320000|2021-06-29 20:58:40|145.86|144.36|145.86|144.36|145.88|144.38|145.82|144.32|16
1625000330000|2021-06-29 20:58:50|145.83|144.33|145.59|144.09|145.86|144.36|145.58|144.08|22
1625000340000|2021-06-29 20:59:00|145.6|144.1|145.49|143.99|145.6|144.1|145.36|143.86|23
1625000350000|2021-06-29 20:59:10|145.48|143.98|145.39|143.89|145.48|143.98|145.39|143.89|15
1625000360000|2021-06-29 20:59:20|145.37|143.87|145.51|144.01|145.53|144.03|145.37|143.87|23
1625000370000|2021-06-29 20:59:30|145.5|144|145.45|143.95|145.5|144|145.45|143.95|7
1625000380000|2021-06-29 20:59:40|145.44|143.94|145.63|144.13|145.63|144.13|145.44|143.94|19
1625000390000|2021-06-29 20:59:50|145.62|144.12|145.53|144.03|145.63|144.13|145.53|144.03|21
1625000400000|2021-06-29 21:00:00|145.54|144.04|145.89|144.39|145.89|144.39|145.54|144.04|27
1625000410000|2021-06-29 21:00:10|145.88|144.38|145.84|144.34|145.89|144.39|145.84|144.34|23
1625000420000|2021-06-29 21:00:20|145.82|144.32|145.65|144.15|145.82|144.32|145.63|144.13|11
1625000430000|2021-06-29 21:00:30|145.67|144.17|145.62|144.12|145.71|144.21|145.57|144.07|21
1625000440000|2021-06-29 21:00:40|145.61|144.11|145.58|144.08|145.61|144.11|145.58|144.08|8
1625000450000|2021-06-29 21:00:50|145.59|144.09|145.51|144.01|145.59|144.09|145.5|144|13
1625000460000|2021-06-29 21:01:00|145.52|144.02|145.61|144.11|145.62|144.12|145.51|144.01|12
1625000470000|2021-06-29 21:01:10|145.62|144.12|145.68|144.18|145.68|144.18|145.61|144.11|16
1625000480000|2021-06-29 21:01:20|145.69|144.19|145.7|144.2|145.7|144.2|145.67|144.17|10
1625000490000|2021-06-29 21:01:30|145.69|144.19|145.73|144.23|145.74|144.24|145.69|144.19|12
1625000500000|2021-06-29 21:01:40|145.74|144.24|145.72|144.22|145.74|144.24|145.72|144.22|9
1625000510000|2021-06-29 21:01:50|145.71|144.21|145.64|144.14|145.71|144.21|145.63|144.13|13
1625000520000|2021-06-29 21:02:00|145.65|144.15|145.64|144.14|145.65|144.15|145.63|144.13|6
1625000530000|2021-06-29 21:02:10|145.65|144.15|145.66|144.16|145.66|144.16|145.65|144.15|2
1625000540000|2021-06-29 21:02:20|145.67|144.17|145.7|144.2|145.7|144.2|145.67|144.17|10
1625000550000|2021-06-29 21:02:30|145.69|144.19|145.73|144.23|145.75|144.25|145.69|144.19|14
1625000560000|2021-06-29 21:02:40|145.72|144.22|145.71|144.21|145.73|144.23|145.7|144.2|10
1625000570000|2021-06-29 21:02:50|145.7|144.2|145.67|144.17|145.71|144.21|145.67|144.17|10
1625000580000|2021-06-29 21:03:00|145.68|144.18|145.78|144.28|145.78|144.28|145.67|144.17|19
1625000590000|2021-06-29 21:03:10|145.8|144.3|145.76|144.26|145.81|144.31|145.75|144.25|16
1625000600000|2021-06-29 21:03:20|145.77|144.27|145.81|144.31|145.81|144.31|145.76|144.26|11
1625000610000|2021-06-29 21:03:30|145.82|144.32|145.83|144.33|145.84|144.34|145.82|144.32|4
1625000620000|2021-06-29 21:03:40|145.84|144.34|145.84|144.34|145.85|144.35|145.84|144.34|9
1625000630000|2021-06-29 21:03:50|145.83|144.33|145.75|144.25|145.83|144.33|145.73|144.23|16
1625000640000|2021-06-29 21:04:00|145.74|144.24|145.71|144.21|145.75|144.25|145.71|144.21|11
1625000650000|2021-06-29 21:04:10|145.72|144.22|145.67|144.17|145.72|144.22|145.67|144.17|6
1625000660000|2021-06-29 21:04:20|145.66|144.16|145.55|144.05|145.66|144.16|145.55|144.05|15
1625000670000|2021-06-29 21:04:30|145.54|144.04|145.53|144.03|145.54|144.04|145.53|144.03|2
1625000680000|2021-06-29 21:04:40|145.54|144.04|145.55|144.05|145.57|144.07|145.54|144.04|7
1625000690000|2021-06-29 21:04:50|145.56|144.06|145.47|143.97|145.56|144.06|145.47|143.97|11
1625000700000|2021-06-29 21:05:00|145.48|143.98|145.5|144|145.53|144.03|145.48|143.98|10
1625000710000|2021-06-29 21:05:10|145.54|144.04|145.65|144.15|145.72|144.22|145.54|144.04|20
1625000720000|2021-06-29 21:05:20|145.64|144.14|145.66|144.16|145.66|144.16|145.64|144.14|6
1625000730000|2021-06-29 21:05:30|145.65|144.15|145.66|144.16|145.67|144.17|145.63|144.13|10
1625000740000|2021-06-29 21:05:40|145.67|144.17|145.66|144.16|145.67|144.17|145.65|144.15|4
1625000750000|2021-06-29 21:05:50|145.65|144.15|145.64|144.14|145.65|144.15|145.64|144.14|4
1625000760000|2021-06-29 21:06:00|145.65|144.15|145.62|144.12|145.65|144.15|145.61|144.11|6
1625000770000|2021-06-29 21:06:10|145.61|144.11|145.61|144.11|145.61|144.11|145.6|144.1|3
1625000780000|2021-06-29 21:06:20|145.63|144.13|145.61|144.11|145.65|144.15|145.61|144.11|11
1625000790000|2021-06-29 21:06:30|145.62|144.12|145.72|144.22|145.73|144.23|145.61|144.11|8
1625000800000|2021-06-29 21:06:40|145.73|144.23|145.72|144.22|145.73|144.23|145.7|144.2|10
1625000810000|2021-06-29 21:06:50|145.73|144.23|145.73|144.23|145.74|144.24|145.73|144.23|7
1625000820000|2021-06-29 21:07:00|145.74|144.24|145.82|144.32|145.82|144.32|145.74|144.24|9
1625000830000|2021-06-29 21:07:10|145.83|144.33|145.77|144.27|145.84|144.34|145.77|144.27|9
1625000840000|2021-06-29 21:07:20|145.76|144.26|145.74|144.24|145.79|144.29|145.74|144.24|11
1625000850000|2021-06-29 21:07:30|145.75|144.25|145.77|144.27|145.79|144.29|145.75|144.25|13
1625000860000|2021-06-29 21:07:40|145.78|144.28|145.79|144.29|145.79|144.29|145.76|144.26|18
1625000870000|2021-06-29 21:07:50|145.78|144.28|145.87|144.37|145.9|144.4|145.78|144.28|18
1625000880000|2021-06-29 21:08:00|145.88|144.38|145.79|144.29|145.89|144.39|145.79|144.29|13
1625000890000|2021-06-29 21:08:10|145.78|144.28|145.76|144.26|145.79|144.29|145.76|144.26|11
1625000900000|2021-06-29 21:08:20|145.75|144.25|145.64|144.14|145.75|144.25|145.62|144.12|20
1625000910000|2021-06-29 21:08:30|145.63|144.13|145.61|144.11|145.64|144.14|145.6|144.1|18
1625000920000|2021-06-29 21:08:40|145.62|144.12|145.63|144.13|145.67|144.17|145.62|144.12|12
1625000930000|2021-06-29 21:08:50|145.64|144.14|145.56|144.06|145.64|144.14|145.56|144.06|16
1625000940000|2021-06-29 21:09:00|145.53|144.03|145.37|143.87|145.53|144.03|145.37|143.87|19
1625000950000|2021-06-29 21:09:10|145.38|143.88|145.41|143.91|145.43|143.93|145.33|143.83|22
1625000960000|2021-06-29 21:09:20|145.39|143.89|145.37|143.87|145.41|143.91|145.36|143.86|12
1625000970000|2021-06-29 21:09:30|145.36|143.86|145.33|143.83|145.37|143.87|145.31|143.81|14
1625000980000|2021-06-29 21:09:40|145.32|143.82|145.4|143.9|145.44|143.94|145.32|143.82|12
1625000990000|2021-06-29 21:09:50|145.41|143.91|145.3|143.8|145.41|143.91|145.3|143.8|25
1625001000000|2021-06-29 21:10:00|145.29|143.79|145.29|143.79|145.3|143.8|145.29|143.79|3
1625001010000|2021-06-29 21:10:10|145.3|143.8|145.27|143.77|145.3|143.8|145.26|143.76|8
1625001020000|2021-06-29 21:10:20|145.26|143.76|145.29|143.79|145.3|143.8|145.23|143.73|16
1625001030000|2021-06-29 21:10:30|145.27|143.77|145.22|143.72|145.28|143.78|145.22|143.72|14
1625001040000|2021-06-29 21:10:40|145.21|143.71|145.26|143.76|145.26|143.76|145.21|143.71|10
1625001050000|2021-06-29 21:10:50|145.27|143.77|145.42|143.92|145.43|143.93|145.27|143.77|18
1625001060000|2021-06-29 21:11:00|145.45|143.95|145.27|143.77|145.45|143.95|145.27|143.77|14
1625001070000|2021-06-29 21:11:10|145.28|143.78|145.31|143.81|145.31|143.81|145.27|143.77|13
1625001080000|2021-06-29 21:11:20|145.34|143.84|145.48|143.98|145.51|144.01|145.33|143.83|21
1625001090000|2021-06-29 21:11:30|145.47|143.97|145.45|143.95|145.47|143.97|145.4|143.9|18
1625001100000|2021-06-29 21:11:40|145.44|143.94|145.47|143.97|145.47|143.97|145.44|143.94|11
1625001110000|2021-06-29 21:11:50|145.49|143.99|145.49|143.99|145.49|143.99|145.47|143.97|4
1625001120000|2021-06-29 21:12:00|145.5|144|145.55|144.05|145.57|144.07|145.5|144|11
1625001130000|2021-06-29 21:12:10|145.54|144.04|145.51|144.01|145.55|144.05|145.51|144.01|8
1625001140000|2021-06-29 21:12:20|145.52|144.02|145.52|144.02|145.53|144.03|145.51|144.01|15
1625001150000|2021-06-29 21:12:30|145.51|144.01|145.53|144.03|145.54|144.04|145.51|144.01|11
1625001160000|2021-06-29 21:12:40|145.54|144.04|145.54|144.04|145.54|144.04|145.52|144.02|7
1625001170000|2021-06-29 21:12:50|145.55|144.05|145.54|144.04|145.55|144.05|145.53|144.03|6
1625001180000|2021-06-29 21:13:00|145.55|144.05|145.4|143.9|145.55|144.05|145.39|143.89|15
1625001190000|2021-06-29 21:13:10|145.35|143.85|145.35|143.85|145.38|143.88|145.35|143.85|14
1625001200000|2021-06-29 21:13:20|145.36|143.86|145.37|143.87|145.38|143.88|145.35|143.85|9
1625001210000|2021-06-29 21:13:30|145.36|143.86|145.31|143.81|145.36|143.86|145.28|143.78|14
1625001220000|2021-06-29 21:13:40|145.28|143.78|145.29|143.79|145.31|143.81|145.28|143.78|13
1625001230000|2021-06-29 21:13:50|145.32|143.82|145.29|143.79|145.36|143.86|145.29|143.79|14
1625001240000|2021-06-29 21:14:00|145.28|143.78|145.28|143.78|145.29|143.79|145.28|143.78|7
1625001250000|2021-06-29 21:14:10|145.27|143.77|145.24|143.74|145.28|143.78|145.23|143.73|8
1625001260000|2021-06-29 21:14:20|145.25|143.75|145.24|143.74|145.25|143.75|145.24|143.74|4
1625001270000|2021-06-29 21:14:30|145.23|143.73|145.23|143.73|145.24|143.74|145.23|143.73|3
1625001280000|2021-06-29 21:14:40|145.22|143.72|145.2|143.7|145.23|143.73|145.19|143.69|15
1625001290000|2021-06-29 21:14:50|145.21|143.71|145.22|143.72|145.23|143.73|145.2|143.7|16
1625001300000|2021-06-29 21:15:00|145.21|143.71|145.19|143.69|145.22|143.72|145.19|143.69|7
1625001310000|2021-06-29 21:15:10|145.2|143.7|145.18|143.68|145.2|143.7|145.17|143.67|11
1625001320000|2021-06-29 21:15:20|145.19|143.69|145.41|143.91|145.41|143.91|145.18|143.68|20
1625001330000|2021-06-29 21:15:30|145.42|143.92|145.53|144.03|145.53|144.03|145.42|143.92|11
1625001340000|2021-06-29 21:15:40|145.52|144.02|145.63|144.13|145.63|144.13|145.52|144.02|21
1625001350000|2021-06-29 21:15:50|145.64|144.14|145.65|144.15|145.65|144.15|145.62|144.12|12
1625001360000|2021-06-29 21:16:00|145.64|144.14|145.61|144.11|145.65|144.15|145.6|144.1|7
1625001370000|2021-06-29 21:16:10|145.6|144.1|145.61|144.11|145.61|144.11|145.6|144.1|2
1625001380000|2021-06-29 21:16:20|145.62|144.12|145.62|144.12|145.62|144.12|145.62|144.12|1
1625001390000|2021-06-29 21:16:30|145.61|144.11|145.67|144.17|145.67|144.17|145.61|144.11|9
1625001400000|2021-06-29 21:16:40|145.65|144.15|145.66|144.16|145.67|144.17|145.65|144.15|6
1625001410000|2021-06-29 21:16:50|145.68|144.18|145.66|144.16|145.68|144.18|145.66|144.16|16
1625001420000|2021-06-29 21:17:00|145.65|144.15|145.67|144.17|145.67|144.17|145.65|144.15|7
1625001430000|2021-06-29 21:17:10|145.66|144.16|145.65|144.15|145.69|144.19|145.64|144.14|10
1625001440000|2021-06-29 21:17:20|145.64|144.14|145.65|144.15|145.66|144.16|145.64|144.14|14
1625001450000|2021-06-29 21:17:30|145.67|144.17|145.8|144.3|145.8|144.3|145.67|144.17|17
1625001460000|2021-06-29 21:17:40|145.79|144.29|145.8|144.3|145.82|144.32|145.78|144.28|13
1625001470000|2021-06-29 21:17:50|145.81|144.31|145.81|144.31|145.82|144.32|145.77|144.27|16
1625001480000|2021-06-29 21:18:00|145.82|144.32|145.82|144.32|145.82|144.32|145.81|144.31|5
1625001490000|2021-06-29 21:18:10|145.81|144.31|145.82|144.32|145.82|144.32|145.81|144.31|6
1625001500000|2021-06-29 21:18:20|145.81|144.31|145.85|144.35|145.85|144.35|145.8|144.3|6
1625001510000|2021-06-29 21:18:30|145.84|144.34|145.81|144.31|145.84|144.34|145.8|144.3|8
1625001520000|2021-06-29 21:18:40|145.8|144.3|145.78|144.28|145.8|144.3|145.77|144.27|4
1625001530000|2021-06-29 21:18:50|145.79|144.29|145.8|144.3|145.81|144.31|145.78|144.28|9
1625001540000|2021-06-29 21:19:00|145.79|144.29|145.83|144.33|145.83|144.33|145.78|144.28|10
1625001550000|2021-06-29 21:19:10|145.84|144.34|145.83|144.33|145.84|144.34|145.83|144.33|2
1625001560000|2021-06-29 21:19:20|145.84|144.34|145.82|144.32|145.84|144.34|145.82|144.32|3
1625001570000|2021-06-29 21:19:30|145.81|144.31|145.81|144.31|145.81|144.31|145.8|144.3|7
1625001580000|2021-06-29 21:19:40|145.82|144.32|145.81|144.31|145.82|144.32|145.81|144.31|2
1625001590000|2021-06-29 21:19:50|145.8|144.3|145.8|144.3|145.81|144.31|145.79|144.29|5
1625001600000|2021-06-29 21:20:00|145.79|144.29|145.8|144.3|145.82|144.32|145.79|144.29|7
1625001610000|2021-06-29 21:20:10|145.81|144.31|145.84|144.34|145.86|144.36|145.81|144.31|5
1625001620000|2021-06-29 21:20:20|145.83|144.33|145.86|144.36|145.86|144.36|145.82|144.32|8
1625001630000|2021-06-29 21:20:30|145.85|144.35|145.86|144.36|145.86|144.36|145.84|144.34|4
1625001640000|2021-06-29 21:20:40|145.88|144.38|145.88|144.38|145.89|144.39|145.88|144.38|5
1625001650000|2021-06-29 21:20:50|145.89|144.39|145.95|144.45|145.95|144.45|145.89|144.39|7
1625001660000|2021-06-29 21:21:00|145.97|144.47|145.96|144.46|145.98|144.48|145.96|144.46|10
1625001670000|2021-06-29 21:21:10|145.97|144.47|146|144.5|146|144.5|145.96|144.46|9
1625001680000|2021-06-29 21:21:20|146.01|144.51|146.04|144.54|146.04|144.54|146|144.5|8
1625001690000|2021-06-29 21:21:30|146.03|144.53|146.04|144.54|146.04|144.54|146.02|144.52|10
1625001700000|2021-06-29 21:21:40|146.03|144.53|146.02|144.52|146.04|144.54|146.01|144.51|6
1625001710000|2021-06-29 21:21:50|146.03|144.53|146.1|144.6|146.11|144.61|146.03|144.53|14
1625001720000|2021-06-29 21:22:00|146.11|144.61|146.14|144.64|146.14|144.64|146.09|144.59|16
1625001730000|2021-06-29 21:22:10|146.15|144.65|146.14|144.64|146.17|144.67|146.13|144.63|15
1625001740000|2021-06-29 21:22:20|146.15|144.65|146.17|144.67|146.17|144.67|146.13|144.63|13
1625001750000|2021-06-29 21:22:30|146.16|144.66|146.18|144.68|146.18|144.68|146.15|144.65|10
1625001760000|2021-06-29 21:22:40|146.19|144.69|146.21|144.71|146.22|144.72|146.18|144.68|9
1625001770000|2021-06-29 21:22:50|146.2|144.7|146.22|144.72|146.22|144.72|146.2|144.7|7
1625001780000|2021-06-29 21:23:00|146.24|144.74|146.36|144.86|146.36|144.86|146.24|144.74|15
1625001790000|2021-06-29 21:23:10|146.35|144.85|146.39|144.89|146.39|144.89|146.35|144.85|10
1625001800000|2021-06-29 21:23:20|146.38|144.88|146.41|144.91|146.41|144.91|146.38|144.88|6
1625001810000|2021-06-29 21:23:30|146.42|144.92|146.46|144.96|146.46|144.96|146.42|144.92|10
1625001820000|2021-06-29 21:23:40|146.47|144.97|146.47|144.97|146.49|144.99|146.46|144.96|13
1625001830000|2021-06-29 21:23:50|146.48|144.98|146.48|144.98|146.49|144.99|146.47|144.97|5
1625001840000|2021-06-29 21:24:00|146.47|144.97|146.5|145|146.5|145|146.47|144.97|6
1625001850000|2021-06-29 21:24:10|146.51|145.01|146.51|145.01|146.52|145.02|146.48|144.98|10
1625001860000|2021-06-29 21:24:20|146.5|145|146.46|144.96|146.5|145|146.46|144.96|8
1625001870000|2021-06-29 21:24:30|146.47|144.97|146.45|144.95|146.47|144.97|146.44|144.94|12
1625001880000|2021-06-29 21:24:40|146.47|144.97|146.47|144.97|146.49|144.99|146.45|144.95|9
1625001890000|2021-06-29 21:24:50|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|6
1625001900000|2021-06-29 21:25:00|146.48|144.98|146.44|144.94|146.5|145|146.44|144.94|14
1625001910000|2021-06-29 21:25:10|146.43|144.93|146.13|144.63|146.43|144.93|146.13|144.63|16
1625001920000|2021-06-29 21:25:20|146.14|144.64|146.07|144.57|146.14|144.64|146.04|144.54|10
1625001930000|2021-06-29 21:25:30|146.1|144.6|146.18|144.68|146.19|144.69|146.1|144.6|14
1625001940000|2021-06-29 21:25:40|146.16|144.66|146.17|144.67|146.18|144.68|146.14|144.64|18
1625001950000|2021-06-29 21:25:50|146.16|144.66|146.18|144.68|146.18|144.68|146.16|144.66|5
1625001960000|2021-06-29 21:26:00|146.17|144.67|146.18|144.68|146.18|144.68|146.16|144.66|8
1625001970000|2021-06-29 21:26:10|146.17|144.67|146.26|144.76|146.27|144.77|146.17|144.67|14
1625001980000|2021-06-29 21:26:20|146.25|144.75|146.24|144.74|146.25|144.75|146.24|144.74|6
1625001990000|2021-06-29 21:26:30|146.23|144.73|146.13|144.63|146.24|144.74|146.12|144.62|18
1625002000000|2021-06-29 21:26:40|146.14|144.64|146.17|144.67|146.17|144.67|146.13|144.63|12
1625002010000|2021-06-29 21:26:50|146.16|144.66|146.2|144.7|146.2|144.7|146.16|144.66|9
1625002020000|2021-06-29 21:27:00|146.21|144.71|146.23|144.73|146.23|144.73|146.21|144.71|9
1625002030000|2021-06-29 21:27:10|146.24|144.74|146.25|144.75|146.25|144.75|146.23|144.73|10
1625002040000|2021-06-29 21:27:20|146.24|144.74|146.29|144.79|146.29|144.79|146.23|144.73|8
1625002050000|2021-06-29 21:27:30|146.28|144.78|146.29|144.79|146.3|144.8|146.28|144.78|8
1625002070000|2021-06-29 21:27:50|146.3|144.8|146.3|144.8|146.31|144.81|146.3|144.8|9
1625002080000|2021-06-29 21:28:00|146.31|144.81|146.3|144.8|146.31|144.81|146.29|144.79|9
1625002090000|2021-06-29 21:28:10|146.29|144.79|146.3|144.8|146.3|144.8|146.29|144.79|4
1625002100000|2021-06-29 21:28:20|146.29|144.79|146.29|144.79|146.3|144.8|146.29|144.79|3
1625002110000|2021-06-29 21:28:30|146.28|144.78|146.26|144.76|146.3|144.8|146.26|144.76|14
1625002120000|2021-06-29 21:28:40|146.27|144.77|146.26|144.76|146.27|144.77|146.26|144.76|4
1625002130000|2021-06-29 21:28:50|146.27|144.77|146.16|144.66|146.27|144.77|146.16|144.66|17
1625002140000|2021-06-29 21:29:00|146.15|144.65|146.14|144.64|146.16|144.66|146.13|144.63|6
1625002150000|2021-06-29 21:29:10|146.15|144.65|146.16|144.66|146.16|144.66|146.14|144.64|8
1625002160000|2021-06-29 21:29:20|146.17|144.67|146.12|144.62|146.17|144.67|146.11|144.61|12
1625002170000|2021-06-29 21:29:30|146.11|144.61|146.12|144.62|146.13|144.63|146.11|144.61|4
1625002180000|2021-06-29 21:29:40|146.1|144.6|146.1|144.6|146.12|144.62|146.1|144.6|7
1625002190000|2021-06-29 21:29:50|146.09|144.59|146.09|144.59|146.09|144.59|146.09|144.59|1
1625002200000|2021-06-29 21:30:00|146.1|144.6|146.1|144.6|146.1|144.6|146.09|144.59|3
1625002210000|2021-06-29 21:30:10|146.11|144.61|146.11|144.61|146.11|144.61|146.1|144.6|3
1625002220000|2021-06-29 21:30:20|146.1|144.6|146.11|144.61|146.11|144.61|146.1|144.6|4
1625002230000|2021-06-29 21:30:30|146.1|144.6|146.1|144.6|146.11|144.61|146.1|144.6|9
1625002240000|2021-06-29 21:30:40|146.09|144.59|146.08|144.58|146.11|144.61|146.08|144.58|4
1625002250000|2021-06-29 21:30:50|146.09|144.59|146.08|144.58|146.09|144.59|146.08|144.58|4
1625002260000|2021-06-29 21:31:00|146.09|144.59|146.09|144.59|146.09|144.59|146.09|144.59|1
1625002270000|2021-06-29 21:31:10|146.08|144.58|146.08|144.58|146.09|144.59|146.08|144.58|3
1625002280000|2021-06-29 21:31:20|146.07|144.57|146.08|144.58|146.08|144.58|146.06|144.56|3
1625002300000|2021-06-29 21:31:40|146.09|144.59|146.08|144.58|146.09|144.59|146.07|144.57|5
1625002310000|2021-06-29 21:31:50|146.07|144.57|146.08|144.58|146.08|144.58|146.06|144.56|5
1625002320000|2021-06-29 21:32:00|146.07|144.57|146.07|144.57|146.08|144.58|146.06|144.56|14
1625002330000|2021-06-29 21:32:10|146.06|144.56|146.07|144.57|146.07|144.57|146.05|144.55|8
1625002340000|2021-06-29 21:32:20|146.09|144.59|146.1|144.6|146.1|144.6|146.09|144.59|4
1625002350000|2021-06-29 21:32:30|146.09|144.59|146.09|144.59|146.09|144.59|146.09|144.59|1
1625002360000|2021-06-29 21:32:40|146.1|144.6|146.09|144.59|146.1|144.6|146.09|144.59|2
1625002380000|2021-06-29 21:33:00|146.1|144.6|146.04|144.54|146.1|144.6|146.04|144.54|5
1625002390000|2021-06-29 21:33:10|146.03|144.53|145.97|144.47|146.03|144.53|145.97|144.47|11
1625002400000|2021-06-29 21:33:20|145.98|144.48|146|144.5|146|144.5|145.98|144.48|4
1625002410000|2021-06-29 21:33:30|145.99|144.49|145.98|144.48|146|144.5|145.98|144.48|4
1625002420000|2021-06-29 21:33:40|145.99|144.49|145.84|144.34|145.99|144.49|145.84|144.34|15
1625002430000|2021-06-29 21:33:50|145.83|144.33|145.76|144.26|145.84|144.34|145.76|144.26|8
1625002440000|2021-06-29 21:34:00|145.74|144.24|145.75|144.25|145.76|144.26|145.74|144.24|6
1625002450000|2021-06-29 21:34:10|145.73|144.23|145.73|144.23|145.74|144.24|145.72|144.22|5
1625002460000|2021-06-29 21:34:20|145.74|144.24|145.7|144.2|145.74|144.24|145.7|144.2|6
1625002470000|2021-06-29 21:34:30|145.71|144.21|145.71|144.21|145.72|144.22|145.71|144.21|11
1625002480000|2021-06-29 21:34:40|145.72|144.22|145.71|144.21|145.72|144.22|145.71|144.21|4
1625002490000|2021-06-29 21:34:50|145.69|144.19|145.63|144.13|145.69|144.19|145.63|144.13|9
1625002500000|2021-06-29 21:35:00|145.62|144.12|145.55|144.05|145.63|144.13|145.55|144.05|14
1625002510000|2021-06-29 21:35:10|145.58|144.08|145.61|144.11|145.61|144.11|145.58|144.08|8
1625002520000|2021-06-29 21:35:20|145.58|144.08|145.64|144.14|145.65|144.15|145.58|144.08|11
1625002530000|2021-06-29 21:35:30|145.65|144.15|145.64|144.14|145.65|144.15|145.62|144.12|7
1625002540000|2021-06-29 21:35:40|145.65|144.15|145.66|144.16|145.66|144.16|145.65|144.15|2
1625002550000|2021-06-29 21:35:50|145.67|144.17|145.68|144.18|145.69|144.19|145.67|144.17|4
1625002560000|2021-06-29 21:36:00|145.69|144.19|145.69|144.19|145.69|144.19|145.69|144.19|1
1625002570000|2021-06-29 21:36:10|145.68|144.18|145.71|144.21|145.71|144.21|145.68|144.18|10
1625002580000|2021-06-29 21:36:20|145.72|144.22|145.72|144.22|145.72|144.22|145.71|144.21|5
1625002590000|2021-06-29 21:36:30|145.73|144.23|145.84|144.34|145.84|144.34|145.73|144.23|10
1625002600000|2021-06-29 21:36:40|145.85|144.35|145.87|144.37|145.87|144.37|145.85|144.35|5
1625002610000|2021-06-29 21:36:50|145.88|144.38|145.88|144.38|145.9|144.4|145.86|144.36|6
1625002620000|2021-06-29 21:37:00|145.87|144.37|145.88|144.38|145.88|144.38|145.87|144.37|8
1625002630000|2021-06-29 21:37:10|145.89|144.39|145.89|144.39|145.89|144.39|145.88|144.38|7
1625002640000|2021-06-29 21:37:20|145.88|144.38|145.93|144.43|145.93|144.43|145.88|144.38|10
1625002650000|2021-06-29 21:37:30|145.94|144.44|145.94|144.44|145.95|144.45|145.92|144.42|9
1625002660000|2021-06-29 21:37:40|145.95|144.45|146.21|144.71|146.21|144.71|145.95|144.45|14
1625002670000|2021-06-29 21:37:50|146.27|144.77|146.3|144.8|146.31|144.81|146.26|144.76|15
1625002680000|2021-06-29 21:38:00|146.31|144.81|146.36|144.86|146.36|144.86|146.3|144.8|11
1625002690000|2021-06-29 21:38:10|146.37|144.87|146.37|144.87|146.38|144.88|146.35|144.85|9
1625002700000|2021-06-29 21:38:20|146.38|144.88|146.37|144.87|146.41|144.91|146.35|144.85|12
1625002710000|2021-06-29 21:38:30|146.36|144.86|146.36|144.86|146.37|144.87|146.36|144.86|5
1625002720000|2021-06-29 21:38:40|146.35|144.85|146.37|144.87|146.37|144.87|146.35|144.85|5
1625002730000|2021-06-29 21:38:50|146.36|144.86|146.38|144.88|146.38|144.88|146.36|144.86|6
1625002740000|2021-06-29 21:39:00|146.4|144.9|146.4|144.9|146.4|144.9|146.37|144.87|4
1625002750000|2021-06-29 21:39:10|146.39|144.89|146.39|144.89|146.4|144.9|146.38|144.88|4
1625002760000|2021-06-29 21:39:20|146.4|144.9|146.39|144.89|146.4|144.9|146.39|144.89|2
1625002770000|2021-06-29 21:39:30|146.4|144.9|146.39|144.89|146.4|144.9|146.39|144.89|4
1625002780000|2021-06-29 21:39:40|146.4|144.9|146.37|144.87|146.4|144.9|146.37|144.87|3
1625002790000|2021-06-29 21:39:50|146.36|144.86|146.47|144.97|146.48|144.98|146.36|144.86|11
1625002800000|2021-06-29 21:40:00|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|4
1625002810000|2021-06-29 21:40:10|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|2
1625002820000|2021-06-29 21:40:20|146.49|144.99|146.63|145.13|146.63|145.13|146.48|144.98|14
1625002830000|2021-06-29 21:40:30|146.62|145.12|146.64|145.14|146.64|145.14|146.62|145.12|3
1625002840000|2021-06-29 21:40:40|146.63|145.13|146.67|145.17|146.68|145.18|146.63|145.13|8
1625002850000|2021-06-29 21:40:50|146.68|145.18|146.73|145.23|146.73|145.23|146.67|145.17|7
1625002860000|2021-06-29 21:41:00|146.74|145.24|146.74|145.24|146.75|145.25|146.73|145.23|7
1625002870000|2021-06-29 21:41:10|146.75|145.25|146.84|145.34|146.85|145.35|146.75|145.25|9
1625002880000|2021-06-29 21:41:20|146.85|145.35|146.89|145.39|146.89|145.39|146.84|145.34|8
1625002890000|2021-06-29 21:41:30|146.88|145.38|146.88|145.38|146.89|145.39|146.87|145.37|5
1625002900000|2021-06-29 21:41:40|146.87|145.37|146.88|145.38|146.88|145.38|146.87|145.37|4
1625002920000|2021-06-29 21:42:00|146.87|145.37|146.88|145.38|146.88|145.38|146.87|145.37|4
1625002930000|2021-06-29 21:42:10|146.86|145.36|146.87|145.37|146.88|145.38|146.86|145.36|3
1625002940000|2021-06-29 21:42:20|146.88|145.38|146.86|145.36|146.88|145.38|146.86|145.36|2
1625002950000|2021-06-29 21:42:30|146.85|145.35|146.83|145.33|146.85|145.35|146.83|145.33|4
1625002960000|2021-06-29 21:42:40|146.84|145.34|146.83|145.33|146.85|145.35|146.82|145.32|8
1625002970000|2021-06-29 21:42:50|146.84|145.34|146.84|145.34|146.85|145.35|146.84|145.34|3
1625002980000|2021-06-29 21:43:00|146.85|145.35|146.83|145.33|146.85|145.35|146.83|145.33|3
1625002990000|2021-06-29 21:43:10|146.82|145.32|146.72|145.22|146.83|145.33|146.71|145.21|17
1625003000000|2021-06-29 21:43:20|146.73|145.23|146.35|144.85|146.74|145.24|146.32|144.82|19
1625003010000|2021-06-29 21:43:30|146.32|144.82|146.38|144.88|146.38|144.88|146.2|144.7|21
1625003020000|2021-06-29 21:43:40|146.37|144.87|146.69|145.19|146.69|145.19|146.37|144.87|24
1625003030000|2021-06-29 21:43:50|146.71|145.21|146.59|145.09|146.77|145.27|146.59|145.09|12
1625003040000|2021-06-29 21:44:00|146.6|145.1|146.64|145.14|146.67|145.17|146.57|145.07|22
1625003050000|2021-06-29 21:44:10|146.63|145.13|146.63|145.13|146.64|145.14|146.62|145.12|9
1625003060000|2021-06-29 21:44:20|146.64|145.14|146.73|145.23|146.73|145.23|146.64|145.14|7
1625003070000|2021-06-29 21:44:30|146.72|145.22|146.76|145.26|146.76|145.26|146.72|145.22|9
1625003080000|2021-06-29 21:44:40|146.75|145.25|146.77|145.27|146.77|145.27|146.71|145.21|15
1625003090000|2021-06-29 21:44:50|146.79|145.29|146.9|145.4|146.95|145.45|146.79|145.29|18
1625003100000|2021-06-29 21:45:00|146.89|145.39|146.72|145.22|146.89|145.39|146.72|145.22|18
1625003110000|2021-06-29 21:45:10|146.69|145.19|146.61|145.11|146.69|145.19|146.49|144.99|22
1625003120000|2021-06-29 21:45:20|146.62|145.12|146.65|145.15|146.73|145.23|146.62|145.12|12
1625003130000|2021-06-29 21:45:30|146.63|145.13|146.85|145.35|146.85|145.35|146.63|145.13|17
1625003140000|2021-06-29 21:45:40|146.88|145.38|146.92|145.42|146.92|145.42|146.87|145.37|14
1625003150000|2021-06-29 21:45:50|146.9|145.4|146.75|145.25|146.92|145.42|146.72|145.22|19
1625003160000|2021-06-29 21:46:00|146.7|145.2|146.84|145.34|146.84|145.34|146.7|145.2|10
1625003170000|2021-06-29 21:46:10|146.83|145.33|146.75|145.25|146.83|145.33|146.73|145.23|9
1625003180000|2021-06-29 21:46:20|146.76|145.26|146.79|145.29|146.85|145.35|146.75|145.25|18
1625003190000|2021-06-29 21:46:30|146.77|145.27|146.8|145.3|146.8|145.3|146.75|145.25|11
1625003200000|2021-06-29 21:46:40|146.79|145.29|146.8|145.3|146.85|145.35|146.77|145.27|15
1625003210000|2021-06-29 21:46:50|146.82|145.32|146.72|145.22|146.82|145.32|146.72|145.22|19
1625003220000|2021-06-29 21:47:00|146.71|145.21|146.75|145.25|146.76|145.26|146.71|145.21|4
1625003230000|2021-06-29 21:47:10|146.76|145.26|146.78|145.28|146.79|145.29|146.72|145.22|13
1625003240000|2021-06-29 21:47:20|146.79|145.29|146.75|145.25|146.79|145.29|146.73|145.23|8
1625003250000|2021-06-29 21:47:30|146.76|145.26|146.89|145.39|146.89|145.39|146.76|145.26|14
1625003260000|2021-06-29 21:47:40|146.88|145.38|146.78|145.28|146.88|145.38|146.76|145.26|7
1625003270000|2021-06-29 21:47:50|146.77|145.27|146.77|145.27|146.78|145.28|146.76|145.26|9
1625003280000|2021-06-29 21:48:00|146.78|145.28|146.76|145.26|146.81|145.31|146.74|145.24|14
1625003290000|2021-06-29 21:48:10|146.77|145.27|146.79|145.29|146.8|145.3|146.76|145.26|8
1625003300000|2021-06-29 21:48:20|146.78|145.28|146.8|145.3|146.8|145.3|146.77|145.27|6
1625003310000|2021-06-29 21:48:30|146.79|145.29|146.71|145.21|146.82|145.32|146.71|145.21|15
1625003320000|2021-06-29 21:48:40|146.69|145.19|146.72|145.22|146.73|145.23|146.69|145.19|5
1625003330000|2021-06-29 21:48:50|146.73|145.23|146.82|145.32|146.82|145.32|146.72|145.22|7
1625003340000|2021-06-29 21:49:00|146.83|145.33|146.76|145.26|146.87|145.37|146.75|145.25|18
1625003350000|2021-06-29 21:49:10|146.77|145.27|146.83|145.33|146.83|145.33|146.72|145.22|16
1625003360000|2021-06-29 21:49:20|146.84|145.34|146.81|145.31|146.84|145.34|146.81|145.31|7
1625003370000|2021-06-29 21:49:30|146.82|145.32|146.82|145.32|146.85|145.35|146.8|145.3|13
1625003380000|2021-06-29 21:49:40|146.83|145.33|146.83|145.33|146.84|145.34|146.83|145.33|3
1625003390000|2021-06-29 21:49:50|146.84|145.34|146.95|145.45|146.95|145.45|146.84|145.34|10
1625003400000|2021-06-29 21:50:00|146.94|145.44|146.72|145.22|146.95|145.45|146.72|145.22|22
1625003410000|2021-06-29 21:50:10|146.73|145.23|146.87|145.37|146.87|145.37|146.69|145.19|18
1625003420000|2021-06-29 21:50:20|146.86|145.36|146.88|145.38|146.9|145.4|146.86|145.36|11
1625003430000|2021-06-29 21:50:30|146.87|145.37|146.86|145.36|146.89|145.39|146.84|145.34|13
1625003440000|2021-06-29 21:50:40|146.88|145.38|146.92|145.42|146.92|145.42|146.86|145.36|10
1625003450000|2021-06-29 21:50:50|146.9|145.4|146.82|145.32|146.96|145.46|146.8|145.3|18
1625003460000|2021-06-29 21:51:00|146.83|145.33|146.93|145.43|146.93|145.43|146.82|145.32|15
1625003470000|2021-06-29 21:51:10|146.92|145.42|146.95|145.45|146.97|145.47|146.92|145.42|14
1625003480000|2021-06-29 21:51:20|146.96|145.46|146.93|145.43|146.96|145.46|146.89|145.39|10
1625003490000|2021-06-29 21:51:30|146.92|145.42|146.96|145.46|146.96|145.46|146.92|145.42|9
1625003500000|2021-06-29 21:51:40|146.97|145.47|146.96|145.46|146.97|145.47|146.96|145.46|4
1625003510000|2021-06-29 21:51:50|146.95|145.45|146.97|145.47|146.97|145.47|146.94|145.44|7
1625003520000|2021-06-29 21:52:00|146.98|145.48|146.97|145.47|146.98|145.48|146.97|145.47|6
1625003530000|2021-06-29 21:52:10|146.98|145.48|147.01|145.51|147.02|145.52|146.98|145.48|7
1625003540000|2021-06-29 21:52:20|147.02|145.52|146.94|145.44|147.02|145.52|146.94|145.44|11
1625003550000|2021-06-29 21:52:30|146.93|145.43|146.99|145.49|147.01|145.51|146.93|145.43|15
1625003560000|2021-06-29 21:52:40|147|145.5|147.02|145.52|147.04|145.54|147|145.5|13
1625003570000|2021-06-29 21:52:50|147.03|145.53|146.97|145.47|147.03|145.53|146.94|145.44|9
1625003580000|2021-06-29 21:53:00|147|145.5|147.02|145.52|147.02|145.52|146.96|145.46|14
1625003590000|2021-06-29 21:53:10|147.01|145.51|147.06|145.56|147.06|145.56|147.01|145.51|7
1625003600000|2021-06-29 21:53:20|147.07|145.57|147.01|145.51|147.08|145.58|147|145.5|6
1625003610000|2021-06-29 21:53:30|147.02|145.52|147.09|145.59|147.09|145.59|147.01|145.51|14
1625003620000|2021-06-29 21:53:40|147.1|145.6|147.1|145.6|147.1|145.6|147.08|145.58|5
1625003630000|2021-06-29 21:53:50|147.12|145.62|147.08|145.58|147.12|145.62|147.07|145.57|4
1625003640000|2021-06-29 21:54:00|147.09|145.59|147.17|145.67|147.17|145.67|147.08|145.58|13
1625003650000|2021-06-29 21:54:10|147.16|145.66|147.13|145.63|147.16|145.66|147.13|145.63|5
1625003660000|2021-06-29 21:54:20|147.15|145.65|147.12|145.62|147.17|145.67|147.11|145.61|11
1625003670000|2021-06-29 21:54:30|147.07|145.57|147.16|145.66|147.16|145.66|147.07|145.57|10
1625003680000|2021-06-29 21:54:40|147.15|145.65|147.05|145.55|147.16|145.66|146.98|145.48|17
1625003690000|2021-06-29 21:54:50|147.06|145.56|147.12|145.62|147.15|145.65|147.06|145.56|11
1625003700000|2021-06-29 21:55:00|147.13|145.63|147.13|145.63|147.15|145.65|147.11|145.61|9
1625003710000|2021-06-29 21:55:10|147.12|145.62|147.11|145.61|147.12|145.62|147.09|145.59|10
1625003720000|2021-06-29 21:55:20|147.1|145.6|147.1|145.6|147.11|145.61|147.08|145.58|8
1625003730000|2021-06-29 21:55:30|147.09|145.59|147.13|145.63|147.13|145.63|147.08|145.58|11
1625003740000|2021-06-29 21:55:40|147.11|145.61|147.13|145.63|147.13|145.63|147.11|145.61|5
1625003750000|2021-06-29 21:55:50|147.11|145.61|147.1|145.6|147.12|145.62|147.09|145.59|8
1625003760000|2021-06-29 21:56:00|147.11|145.61|147.12|145.62|147.12|145.62|147.1|145.6|10
1625003770000|2021-06-29 21:56:10|147.11|145.61|147.12|145.62|147.13|145.63|147.11|145.61|6
1625003780000|2021-06-29 21:56:20|147.1|145.6|147.04|145.54|147.1|145.6|147.04|145.54|10
1625003790000|2021-06-29 21:56:30|147.05|145.55|147.06|145.56|147.08|145.58|147.04|145.54|10
1625003800000|2021-06-29 21:56:40|147.07|145.57|147.12|145.62|147.12|145.62|147.07|145.57|10
1625003810000|2021-06-29 21:56:50|147.11|145.61|146.89|145.39|147.11|145.61|146.87|145.37|14
1625003820000|2021-06-29 21:57:00|146.88|145.38|147.03|145.53|147.03|145.53|146.83|145.33|18
1625003830000|2021-06-29 21:57:10|147.04|145.54|147.02|145.52|147.08|145.58|147.02|145.52|13
1625003840000|2021-06-29 21:57:20|147.01|145.51|147|145.5|147.05|145.55|146.95|145.45|11
1625003850000|2021-06-29 21:57:30|147.01|145.51|147.06|145.56|147.07|145.57|147.01|145.51|17
1625003860000|2021-06-29 21:57:40|147.05|145.55|147.02|145.52|147.05|145.55|146.99|145.49|7
1625003870000|2021-06-29 21:57:50|147.03|145.53|147.12|145.62|147.12|145.62|147.03|145.53|13
1625003880000|2021-06-29 21:58:00|147.13|145.63|147.21|145.71|147.22|145.72|147.11|145.61|10
1625003890000|2021-06-29 21:58:10|147.2|145.7|147.07|145.57|147.21|145.71|147.07|145.57|18
1625003900000|2021-06-29 21:58:20|147.06|145.56|147.11|145.61|147.11|145.61|147.04|145.54|12
1625003910000|2021-06-29 21:58:30|147.12|145.62|147.15|145.65|147.17|145.67|147.12|145.62|16
1625003920000|2021-06-29 21:58:40|147.13|145.63|147.15|145.65|147.18|145.68|147.11|145.61|13
1625003930000|2021-06-29 21:58:50|147.13|145.63|147.12|145.62|147.16|145.66|147.12|145.62|9
1625003940000|2021-06-29 21:59:00|147.13|145.63|147.13|145.63|147.13|145.63|147.1|145.6|8
1625003950000|2021-06-29 21:59:10|147.14|145.64|147.16|145.66|147.16|145.66|147.11|145.61|8
1625003960000|2021-06-29 21:59:20|147.17|145.67|147.16|145.66|147.17|145.67|147.15|145.65|8
1625003970000|2021-06-29 21:59:30|147.17|145.67|147.17|145.67|147.19|145.69|147.16|145.66|5
1625003980000|2021-06-29 21:59:40|147.16|145.66|147.11|145.61|147.16|145.66|147.11|145.61|7
1625003990000|2021-06-29 21:59:50|147.1|145.6|147.07|145.57|147.1|145.6|147.06|145.56|16
1625004000000|2021-06-29 22:00:00|147.09|145.59|147.1|145.6|147.1|145.6|147.08|145.58|7
1625004010000|2021-06-29 22:00:10|147.11|145.61|147.15|145.65|147.15|145.65|147.11|145.61|13
1625004020000|2021-06-29 22:00:20|147.16|145.66|147.13|145.63|147.19|145.69|147.13|145.63|16
1625004030000|2021-06-29 22:00:30|147.15|145.65|147.08|145.58|147.16|145.66|147.08|145.58|9
1625004040000|2021-06-29 22:00:40|147.09|145.59|147.09|145.59|147.11|145.61|147.06|145.56|11
1625004050000|2021-06-29 22:00:50|147.08|145.58|147.06|145.56|147.08|145.58|147.06|145.56|3
1625004060000|2021-06-29 22:01:00|147.05|145.55|147.06|145.56|147.06|145.56|147.05|145.55|6
1625004070000|2021-06-29 22:01:10|147.08|145.58|147.08|145.58|147.09|145.59|147.06|145.56|9
1625004080000|2021-06-29 22:01:20|147.07|145.57|147.09|145.59|147.09|145.59|147.07|145.57|10
1625004090000|2021-06-29 22:01:30|147.1|145.6|147.04|145.54|147.1|145.6|147.04|145.54|13
1625004100000|2021-06-29 22:01:40|147.03|145.53|147.09|145.59|147.1|145.6|147.02|145.52|10
1625004110000|2021-06-29 22:01:50|147.08|145.58|147.07|145.57|147.09|145.59|147.07|145.57|5
1625004120000|2021-06-29 22:02:00|147.08|145.58|147.08|145.58|147.09|145.59|147.07|145.57|7
1625004130000|2021-06-29 22:02:10|147.09|145.59|147.08|145.58|147.13|145.63|147.08|145.58|8
1625004140000|2021-06-29 22:02:20|147.07|145.57|147.07|145.57|147.08|145.58|147.06|145.56|13
1625004150000|2021-06-29 22:02:30|147.06|145.56|147.04|145.54|147.09|145.59|147.04|145.54|17
1625004160000|2021-06-29 22:02:40|147.03|145.53|147.07|145.57|147.07|145.57|147.01|145.51|16
1625004170000|2021-06-29 22:02:50|147.06|145.56|147.08|145.58|147.08|145.58|147.06|145.56|5
1625004180000|2021-06-29 22:03:00|147.07|145.57|147.05|145.55|147.08|145.58|147.04|145.54|12
1625004190000|2021-06-29 22:03:10|147.04|145.54|147.06|145.56|147.06|145.56|147.04|145.54|3
1625004200000|2021-06-29 22:03:20|147.07|145.57|147.06|145.56|147.07|145.57|147.04|145.54|6
1625004210000|2021-06-29 22:03:30|147.04|145.54|147.06|145.56|147.06|145.56|147.04|145.54|3
1625004220000|2021-06-29 22:03:40|147.05|145.55|147.12|145.62|147.13|145.63|147.05|145.55|9
1625004230000|2021-06-29 22:03:50|147.14|145.64|147.12|145.62|147.14|145.64|147.1|145.6|12
1625004240000|2021-06-29 22:04:00|147.11|145.61|147.11|145.61|147.11|145.61|147.09|145.59|3
1625004250000|2021-06-29 22:04:10|147.1|145.6|147.07|145.57|147.14|145.64|147.07|145.57|9
1625004260000|2021-06-29 22:04:20|147.08|145.58|147.06|145.56|147.09|145.59|147.05|145.55|9
1625004270000|2021-06-29 22:04:30|147.07|145.57|147.09|145.59|147.09|145.59|147.06|145.56|11
1625004280000|2021-06-29 22:04:40|147.07|145.57|147.08|145.58|147.09|145.59|147.07|145.57|6
1625004290000|2021-06-29 22:04:50|147.09|145.59|147.1|145.6|147.11|145.61|147.06|145.56|10
1625004300000|2021-06-29 22:05:00|147.12|145.62|147.06|145.56|147.12|145.62|147.05|145.55|8
1625004310000|2021-06-29 22:05:10|147.07|145.57|147.09|145.59|147.1|145.6|147.07|145.57|8
1625004320000|2021-06-29 22:05:20|147.08|145.58|147.07|145.57|147.08|145.58|147.07|145.57|2
1625004330000|2021-06-29 22:05:30|147.08|145.58|147.05|145.55|147.08|145.58|147.04|145.54|9
1625004340000|2021-06-29 22:05:40|147.06|145.56|147.02|145.52|147.06|145.56|147.02|145.52|9
1625004350000|2021-06-29 22:05:50|147.03|145.53|147.13|145.63|147.13|145.63|147.03|145.53|14
1625004360000|2021-06-29 22:06:00|147.15|145.65|147.09|145.59|147.15|145.65|147.08|145.58|15
1625004370000|2021-06-29 22:06:10|147.08|145.58|147.07|145.57|147.08|145.58|147.05|145.55|9
1625004380000|2021-06-29 22:06:20|147.08|145.58|147.03|145.53|147.11|145.61|147.03|145.53|13
1625004390000|2021-06-29 22:06:30|147.04|145.54|147.09|145.59|147.09|145.59|146.97|145.47|11
1625004400000|2021-06-29 22:06:40|147.08|145.58|147.03|145.53|147.08|145.58|147.03|145.53|9
1625004410000|2021-06-29 22:06:50|147.04|145.54|147.06|145.56|147.06|145.56|147.01|145.51|14
1625004420000|2021-06-29 22:07:00|147.05|145.55|147.08|145.58|147.09|145.59|147.04|145.54|7
1625004430000|2021-06-29 22:07:10|147.07|145.57|147.08|145.58|147.08|145.58|147.06|145.56|3
1625004440000|2021-06-29 22:07:20|147.07|145.57|147.07|145.57|147.08|145.58|147.06|145.56|12
1625004450000|2021-06-29 22:07:30|147.08|145.58|147.08|145.58|147.09|145.59|147.08|145.58|5
1625004460000|2021-06-29 22:07:40|147.07|145.57|147.09|145.59|147.09|145.59|147.05|145.55|6
1625004470000|2021-06-29 22:07:50|147.08|145.58|147.06|145.56|147.09|145.59|147.06|145.56|5
1625004480000|2021-06-29 22:08:00|147.08|145.58|147.08|145.58|147.1|145.6|147.07|145.57|4
1625004490000|2021-06-29 22:08:10|147.07|145.57|147.08|145.58|147.09|145.59|147.06|145.56|10
1625004500000|2021-06-29 22:08:20|147.06|145.56|147|145.5|147.06|145.56|147|145.5|8
1625004510000|2021-06-29 22:08:30|146.99|145.49|146.99|145.49|147|145.5|146.96|145.46|15
1625004520000|2021-06-29 22:08:40|147|145.5|146.97|145.47|147|145.5|146.97|145.47|6
1625004530000|2021-06-29 22:08:50|146.98|145.48|146.92|145.42|146.98|145.48|146.92|145.42|17
1625004540000|2021-06-29 22:09:00|146.91|145.41|146.85|145.35|146.91|145.41|146.85|145.35|12
1625004550000|2021-06-29 22:09:10|146.84|145.34|146.85|145.35|146.86|145.36|146.84|145.34|6
1625004560000|2021-06-29 22:09:20|146.86|145.36|146.86|145.36|146.88|145.38|146.85|145.35|6
1625004570000|2021-06-29 22:09:30|146.85|145.35|146.85|145.35|146.85|145.35|146.82|145.32|8
1625004580000|2021-06-29 22:09:40|146.84|145.34|146.8|145.3|146.84|145.34|146.8|145.3|6
1625004590000|2021-06-29 22:09:50|146.81|145.31|146.79|145.29|146.81|145.31|146.79|145.29|9
1625004600000|2021-06-29 22:10:00|146.76|145.26|146.78|145.28|146.78|145.28|146.76|145.26|5
1625004610000|2021-06-29 22:10:10|146.79|145.29|146.84|145.34|146.85|145.35|146.79|145.29|8
1625004620000|2021-06-29 22:10:20|146.85|145.35|146.7|145.2|146.85|145.35|146.69|145.19|10
1625004630000|2021-06-29 22:10:30|146.69|145.19|146.57|145.07|146.69|145.19|146.57|145.07|15
1625004640000|2021-06-29 22:10:40|146.58|145.08|146.49|144.99|146.58|145.08|146.48|144.98|17
1625004650000|2021-06-29 22:10:50|146.48|144.98|146.35|144.85|146.49|144.99|146.34|144.84|21
1625004660000|2021-06-29 22:11:00|146.37|144.87|146.47|144.97|146.49|144.99|146.37|144.87|19
1625004670000|2021-06-29 22:11:10|146.46|144.96|146.41|144.91|146.46|144.96|146.41|144.91|12
1625004680000|2021-06-29 22:11:20|146.4|144.9|146.31|144.81|146.4|144.9|146.31|144.81|17
1625004690000|2021-06-29 22:11:30|146.3|144.8|146.09|144.59|146.3|144.8|146.07|144.57|17
1625004700000|2021-06-29 22:11:40|146.11|144.61|146.11|144.61|146.14|144.64|146.1|144.6|11
1625004710000|2021-06-29 22:11:50|146.12|144.62|146.14|144.64|146.15|144.65|146.11|144.61|17
1625004720000|2021-06-29 22:12:00|146.13|144.63|146.1|144.6|146.16|144.66|146.1|144.6|11
1625004730000|2021-06-29 22:12:10|146.07|144.57|146.07|144.57|146.09|144.59|146.06|144.56|12
1625004740000|2021-06-29 22:12:20|146.04|144.54|146.03|144.53|146.05|144.55|146.01|144.51|10
1625004750000|2021-06-29 22:12:30|146.02|144.52|145.91|144.41|146.02|144.52|145.89|144.39|13
1625004760000|2021-06-29 22:12:40|145.9|144.4|145.89|144.39|145.92|144.42|145.89|144.39|9
1625004770000|2021-06-29 22:12:50|145.9|144.4|145.82|144.32|145.9|144.4|145.82|144.32|14
1625004780000|2021-06-29 22:13:00|145.83|144.33|145.82|144.32|145.9|144.4|145.8|144.3|12
1625004790000|2021-06-29 22:13:10|145.81|144.31|145.88|144.38|145.88|144.38|145.79|144.29|18
1625004800000|2021-06-29 22:13:20|145.87|144.37|145.88|144.38|145.93|144.43|145.87|144.37|25
1625004810000|2021-06-29 22:13:30|145.87|144.37|145.86|144.36|145.88|144.38|145.86|144.36|5
1625004820000|2021-06-29 22:13:40|145.85|144.35|145.84|144.34|145.85|144.35|145.74|144.24|15
1625004830000|2021-06-29 22:13:50|145.85|144.35|145.83|144.33|145.86|144.36|145.81|144.31|12
1625004840000|2021-06-29 22:14:00|145.82|144.32|145.76|144.26|145.83|144.33|145.74|144.24|14
1625004850000|2021-06-29 22:14:10|145.78|144.28|145.8|144.3|145.8|144.3|145.77|144.27|5
1625004860000|2021-06-29 22:14:20|145.81|144.31|145.72|144.22|145.87|144.37|145.7|144.2|17
1625004870000|2021-06-29 22:14:30|145.73|144.23|145.71|144.21|145.73|144.23|145.71|144.21|5
1625004880000|2021-06-29 22:14:40|145.7|144.2|145.73|144.23|145.73|144.23|145.69|144.19|6
1625004890000|2021-06-29 22:14:50|145.65|144.15|145.72|144.22|145.76|144.26|145.63|144.13|17
1625004900000|2021-06-29 22:15:00|145.71|144.21|145.74|144.24|145.74|144.24|145.69|144.19|14
1625004910000|2021-06-29 22:15:10|145.73|144.23|145.79|144.29|145.79|144.29|145.71|144.21|11
1625004920000|2021-06-29 22:15:20|145.78|144.28|145.94|144.44|145.94|144.44|145.76|144.26|25
1625004930000|2021-06-29 22:15:30|145.95|144.45|146.04|144.54|146.09|144.59|145.94|144.44|17
1625004940000|2021-06-29 22:15:40|146.05|144.55|146.04|144.54|146.09|144.59|146.04|144.54|19
1625004950000|2021-06-29 22:15:50|146.05|144.55|146.03|144.53|146.06|144.56|146.02|144.52|15
1625004960000|2021-06-29 22:16:00|146.02|144.52|145.93|144.43|146.02|144.52|145.93|144.43|10
1625004970000|2021-06-29 22:16:10|145.94|144.44|145.78|144.28|145.94|144.44|145.77|144.27|16
1625004980000|2021-06-29 22:16:20|145.76|144.26|145.81|144.31|145.81|144.31|145.75|144.25|11
1625004990000|2021-06-29 22:16:30|145.8|144.3|145.77|144.27|145.83|144.33|145.76|144.26|8
1625005000000|2021-06-29 22:16:40|145.76|144.26|145.71|144.21|145.79|144.29|145.71|144.21|15
1625005010000|2021-06-29 22:16:50|145.7|144.2|145.76|144.26|145.76|144.26|145.7|144.2|9
1625005020000|2021-06-29 22:17:00|145.75|144.25|145.83|144.33|145.83|144.33|145.75|144.25|11
1625005030000|2021-06-29 22:17:10|145.87|144.37|146.02|144.52|146.02|144.52|145.87|144.37|11
1625005040000|2021-06-29 22:17:20|146.05|144.55|146.09|144.59|146.09|144.59|146.05|144.55|13
1625005050000|2021-06-29 22:17:30|146.08|144.58|146.26|144.76|146.26|144.76|146.08|144.58|15
1625005060000|2021-06-29 22:17:40|146.25|144.75|146.37|144.87|146.37|144.87|146.25|144.75|20
1625005070000|2021-06-29 22:17:50|146.38|144.88|146.41|144.91|146.42|144.92|146.37|144.87|16
1625005080000|2021-06-29 22:18:00|146.42|144.92|146.34|144.84|146.42|144.92|146.31|144.81|11
1625005090000|2021-06-29 22:18:10|146.35|144.85|146.32|144.82|146.39|144.89|146.31|144.81|14
1625005100000|2021-06-29 22:18:20|146.31|144.81|146.3|144.8|146.32|144.82|146.27|144.77|11
1625005110000|2021-06-29 22:18:30|146.31|144.81|146.39|144.89|146.42|144.92|146.31|144.81|11
1625005120000|2021-06-29 22:18:40|146.4|144.9|146.45|144.95|146.45|144.95|146.35|144.85|13
1625005130000|2021-06-29 22:18:50|146.46|144.96|146.47|144.97|146.48|144.98|146.45|144.95|9
1625005140000|2021-06-29 22:19:00|146.46|144.96|146.46|144.96|146.47|144.97|146.41|144.91|17
1625005150000|2021-06-29 22:19:10|146.47|144.97|146.44|144.94|146.48|144.98|146.44|144.94|13
1625005160000|2021-06-29 22:19:20|146.43|144.93|146.43|144.93|146.44|144.94|146.43|144.93|5
1625005170000|2021-06-29 22:19:30|146.42|144.92|146.4|144.9|146.43|144.93|146.4|144.9|11
1625005180000|2021-06-29 22:19:40|146.41|144.91|146.34|144.84|146.41|144.91|146.34|144.84|8
1625005190000|2021-06-29 22:19:50|146.33|144.83|146.27|144.77|146.33|144.83|146.26|144.76|10
1625005200000|2021-06-29 22:20:00|146.26|144.76|146.16|144.66|146.29|144.79|146.16|144.66|13
1625005210000|2021-06-29 22:20:10|146.15|144.65|146.07|144.57|146.16|144.66|146.04|144.54|16
1625005220000|2021-06-29 22:20:20|146.1|144.6|146.05|144.55|146.11|144.61|146.04|144.54|10
1625005230000|2021-06-29 22:20:30|146.04|144.54|145.97|144.47|146.04|144.54|145.96|144.46|10
1625005240000|2021-06-29 22:20:40|145.96|144.46|145.94|144.44|145.96|144.46|145.94|144.44|7
1625005250000|2021-06-29 22:20:50|145.93|144.43|145.94|144.44|145.99|144.49|145.93|144.43|13
1625005260000|2021-06-29 22:21:00|145.92|144.42|145.96|144.46|145.97|144.47|145.87|144.37|18
1625005270000|2021-06-29 22:21:10|145.97|144.47|145.94|144.44|145.97|144.47|145.93|144.43|7
1625005280000|2021-06-29 22:21:20|145.93|144.43|145.94|144.44|145.95|144.45|145.93|144.43|3
1625005290000|2021-06-29 22:21:30|145.95|144.45|145.95|144.45|145.97|144.47|145.94|144.44|7
1625005300000|2021-06-29 22:21:40|145.94|144.44|145.9|144.4|145.97|144.47|145.87|144.37|14
1625005310000|2021-06-29 22:21:50|145.92|144.42|145.9|144.4|145.92|144.42|145.89|144.39|12
1625005320000|2021-06-29 22:22:00|145.88|144.38|145.8|144.3|145.89|144.39|145.8|144.3|12
1625005330000|2021-06-29 22:22:10|145.81|144.31|145.69|144.19|145.82|144.32|145.68|144.18|18
1625005340000|2021-06-29 22:22:20|145.7|144.2|145.57|144.07|145.78|144.28|145.57|144.07|16
1625005350000|2021-06-29 22:22:30|145.52|144.02|145.46|143.96|145.54|144.04|145.42|143.92|23
1625005360000|2021-06-29 22:22:40|145.44|143.94|145.26|143.76|145.46|143.96|145.23|143.73|19
1625005370000|2021-06-29 22:22:50|145.23|143.73|145.04|143.54|145.23|143.73|145.04|143.54|22
1625005380000|2021-06-29 22:23:00|145.06|143.56|145.09|143.59|145.09|143.59|145.04|143.54|13
1625005390000|2021-06-29 22:23:10|145.14|143.64|145.18|143.68|145.24|143.74|145.14|143.64|19
1625005400000|2021-06-29 22:23:20|145.17|143.67|145.21|143.71|145.22|143.72|145.17|143.67|17
1625005410000|2021-06-29 22:23:30|145.22|143.72|145.1|143.6|145.22|143.72|145.09|143.59|16
1625005420000|2021-06-29 22:23:40|145.09|143.59|145.08|143.58|145.1|143.6|145.06|143.56|10
1625005430000|2021-06-29 22:23:50|145.06|143.56|144.86|143.36|145.08|143.58|144.86|143.36|20
1625005440000|2021-06-29 22:24:00|144.89|143.39|144.87|143.37|144.92|143.42|144.83|143.33|26
1625005450000|2021-06-29 22:24:10|144.88|143.38|144.91|143.41|144.91|143.41|144.84|143.34|18
1625005460000|2021-06-29 22:24:20|144.94|143.44|144.92|143.42|144.98|143.48|144.92|143.42|15
1625005470000|2021-06-29 22:24:30|144.97|143.47|144.96|143.46|144.98|143.48|144.92|143.42|17
1625005480000|2021-06-29 22:24:40|144.95|143.45|144.86|143.36|144.98|143.48|144.82|143.32|24
1625005490000|2021-06-29 22:24:50|144.84|143.34|144.84|143.34|144.86|143.36|144.66|143.16|26
1625005500000|2021-06-29 22:25:00|144.83|143.33|144.75|143.25|144.84|143.34|144.68|143.18|24
1625005510000|2021-06-29 22:25:10|144.73|143.23|144.78|143.28|144.79|143.29|144.73|143.23|17
1625005520000|2021-06-29 22:25:20|144.8|143.3|144.78|143.28|144.8|143.3|144.74|143.24|17
1625005530000|2021-06-29 22:25:30|144.77|143.27|144.75|143.25|144.78|143.28|144.74|143.24|7
1625005540000|2021-06-29 22:25:40|144.71|143.21|144.73|143.23|144.74|143.24|144.66|143.16|22
1625005550000|2021-06-29 22:25:50|144.71|143.21|144.66|143.16|144.74|143.24|144.66|143.16|14
1625005560000|2021-06-29 22:26:00|144.67|143.17|144.62|143.12|144.67|143.17|144.61|143.11|17
1625005570000|2021-06-29 22:26:10|144.63|143.13|144.65|143.15|144.68|143.18|144.63|143.13|17
1625005580000|2021-06-29 22:26:20|144.66|143.16|144.65|143.15|144.68|143.18|144.63|143.13|17
1625005590000|2021-06-29 22:26:30|144.64|143.14|144.62|143.12|144.66|143.16|144.62|143.12|15
1625005600000|2021-06-29 22:26:40|144.63|143.13|144.42|142.92|144.63|143.13|144.41|142.91|17
1625005610000|2021-06-29 22:26:50|144.43|142.93|144.62|143.12|144.62|143.12|144.43|142.93|14
1625005620000|2021-06-29 22:27:00|144.61|143.11|144.55|143.05|144.61|143.11|144.55|143.05|5
1625005630000|2021-06-29 22:27:10|144.54|143.04|144.53|143.03|144.54|143.04|144.43|142.93|15
1625005640000|2021-06-29 22:27:20|144.54|143.04|144.53|143.03|144.57|143.07|144.51|143.01|19
1625005650000|2021-06-29 22:27:30|144.54|143.04|144.39|142.89|144.54|143.04|144.36|142.86|15
1625005660000|2021-06-29 22:27:40|144.38|142.88|144.39|142.89|144.4|142.9|144.37|142.87|12
1625005670000|2021-06-29 22:27:50|144.38|142.88|144.41|142.91|144.44|142.94|144.38|142.88|14
1625005680000|2021-06-29 22:28:00|144.4|142.9|144.18|142.68|144.41|142.91|144.17|142.67|15
1625005690000|2021-06-29 22:28:10|144.19|142.69|144.28|142.78|144.29|142.79|144.19|142.69|12
1625005700000|2021-06-29 22:28:20|144.26|142.76|144.23|142.73|144.28|142.78|144.22|142.72|7
1625005710000|2021-06-29 22:28:30|144.22|142.72|144.26|142.76|144.3|142.8|144.17|142.67|15
1625005720000|2021-06-29 22:28:40|144.25|142.75|144.25|142.75|144.29|142.79|144.21|142.71|16
1625005730000|2021-06-29 22:28:50|144.24|142.74|144.19|142.69|144.25|142.75|144.19|142.69|12
1625005740000|2021-06-29 22:29:00|144.18|142.68|144.28|142.78|144.28|142.78|144.17|142.67|9
1625005750000|2021-06-29 22:29:10|144.27|142.77|144.29|142.79|144.32|142.82|144.27|142.77|14
1625005760000|2021-06-29 22:29:20|144.28|142.78|144.29|142.79|144.29|142.79|144.22|142.72|13
1625005770000|2021-06-29 22:29:30|144.28|142.78|144.25|142.75|144.31|142.81|144.25|142.75|18
1625005780000|2021-06-29 22:29:40|144.24|142.74|144.24|142.74|144.27|142.77|144.23|142.73|15
1625005790000|2021-06-29 22:29:50|144.23|142.73|144.09|142.59|144.23|142.73|144.09|142.59|15
1625005800000|2021-06-29 22:30:00|144.11|142.61|144.22|142.72|144.22|142.72|144.11|142.61|15
1625005810000|2021-06-29 22:30:10|144.25|142.75|144.25|142.75|144.33|142.83|144.21|142.71|19
1625005820000|2021-06-29 22:30:20|144.27|142.77|144.29|142.79|144.33|142.83|144.24|142.74|20
1625005830000|2021-06-29 22:30:30|144.3|142.8|144.35|142.85|144.35|142.85|144.3|142.8|11
1625005840000|2021-06-29 22:30:40|144.34|142.84|144.34|142.84|144.39|142.89|144.34|142.84|16
1625005850000|2021-06-29 22:30:50|144.35|142.85|144.36|142.86|144.36|142.86|144.35|142.85|2
1625005860000|2021-06-29 22:31:00|144.35|142.85|144.57|143.07|144.57|143.07|144.35|142.85|14
1625005870000|2021-06-29 22:31:10|144.58|143.08|144.56|143.06|144.58|143.08|144.53|143.03|16
1625005880000|2021-06-29 22:31:20|144.57|143.07|144.9|143.4|144.9|143.4|144.57|143.07|22
1625005890000|2021-06-29 22:31:30|144.89|143.39|144.93|143.43|144.97|143.47|144.88|143.38|22
1625005900000|2021-06-29 22:31:40|144.94|143.44|144.79|143.29|144.98|143.48|144.78|143.28|22
1625005910000|2021-06-29 22:31:50|144.78|143.28|144.72|143.22|144.84|143.34|144.72|143.22|21
1625005920000|2021-06-29 22:32:00|144.74|143.24|144.76|143.26|144.76|143.26|144.72|143.22|12
1625005930000|2021-06-29 22:32:10|144.78|143.28|144.72|143.22|144.79|143.29|144.72|143.22|8
1625005940000|2021-06-29 22:32:20|144.71|143.21|144.73|143.23|144.73|143.23|144.67|143.17|15
1625005950000|2021-06-29 22:32:30|144.74|143.24|144.85|143.35|144.85|143.35|144.74|143.24|12
1625005960000|2021-06-29 22:32:40|144.86|143.36|144.77|143.27|144.91|143.41|144.77|143.27|18
1625005970000|2021-06-29 22:32:50|144.75|143.25|145.05|143.55|145.06|143.56|144.75|143.25|21
1625005980000|2021-06-29 22:33:00|145.04|143.54|145.01|143.51|145.12|143.62|145.01|143.51|17
1625005990000|2021-06-29 22:33:10|145.02|143.52|144.92|143.42|145.05|143.55|144.9|143.4|19
1625006000000|2021-06-29 22:33:20|144.94|143.44|144.91|143.41|144.98|143.48|144.87|143.37|22
1625006010000|2021-06-29 22:33:30|144.92|143.42|144.93|143.43|144.95|143.45|144.91|143.41|15
1625006020000|2021-06-29 22:33:40|144.94|143.44|144.86|143.36|144.94|143.44|144.85|143.35|14
1625006030000|2021-06-29 22:33:50|144.87|143.37|144.86|143.36|144.88|143.38|144.86|143.36|12
1625006040000|2021-06-29 22:34:00|144.87|143.37|144.89|143.39|144.97|143.47|144.86|143.36|18
1625006050000|2021-06-29 22:34:10|144.9|143.4|144.94|143.44|144.96|143.46|144.88|143.38|15
1625006060000|2021-06-29 22:34:20|144.93|143.43|144.95|143.45|144.99|143.49|144.93|143.43|13
1625006070000|2021-06-29 22:34:30|144.96|143.46|144.98|143.48|144.99|143.49|144.95|143.45|10
1625006080000|2021-06-29 22:34:40|144.97|143.47|144.9|143.4|144.97|143.47|144.9|143.4|11
1625006090000|2021-06-29 22:34:50|144.92|143.42|144.72|143.22|144.92|143.42|144.72|143.22|16
1625006100000|2021-06-29 22:35:00|144.73|143.23|144.76|143.26|144.8|143.3|144.73|143.23|15
1625006110000|2021-06-29 22:35:10|144.77|143.27|144.78|143.28|144.88|143.38|144.77|143.27|16
1625006120000|2021-06-29 22:35:20|144.77|143.27|144.8|143.3|144.83|143.33|144.77|143.27|13
1625006130000|2021-06-29 22:35:30|144.81|143.31|144.77|143.27|144.82|143.32|144.72|143.22|17
1625006140000|2021-06-29 22:35:40|144.79|143.29|144.8|143.3|144.84|143.34|144.77|143.27|18
1625006150000|2021-06-29 22:35:50|144.76|143.26|144.8|143.3|144.82|143.32|144.76|143.26|16
1625006160000|2021-06-29 22:36:00|144.81|143.31|144.82|143.32|144.85|143.35|144.78|143.28|21
1625006170000|2021-06-29 22:36:10|144.83|143.33|144.84|143.34|144.87|143.37|144.83|143.33|16
1625006180000|2021-06-29 22:36:20|144.87|143.37|144.82|143.32|144.88|143.38|144.79|143.29|20
1625006190000|2021-06-29 22:36:30|144.8|143.3|144.86|143.36|144.88|143.38|144.8|143.3|15
1625006200000|2021-06-29 22:36:40|144.87|143.37|144.87|143.37|144.88|143.38|144.86|143.36|13
1625006210000|2021-06-29 22:36:50|144.91|143.41|144.92|143.42|144.93|143.43|144.88|143.38|7
1625006220000|2021-06-29 22:37:00|144.9|143.4|144.89|143.39|144.91|143.41|144.88|143.38|8
1625006230000|2021-06-29 22:37:10|144.88|143.38|144.94|143.44|144.95|143.45|144.88|143.38|7
1625006240000|2021-06-29 22:37:20|144.95|143.45|145.01|143.51|145.03|143.53|144.94|143.44|16
1625006250000|2021-06-29 22:37:30|145.03|143.53|145.06|143.56|145.06|143.56|145.01|143.51|15
1625006260000|2021-06-29 22:37:40|145.05|143.55|145.06|143.56|145.06|143.56|145.01|143.51|21
1625006270000|2021-06-29 22:37:50|145.05|143.55|144.99|143.49|145.06|143.56|144.99|143.49|14
1625006280000|2021-06-29 22:38:00|144.97|143.47|144.95|143.45|144.97|143.47|144.94|143.44|7
1625006290000|2021-06-29 22:38:10|144.96|143.46|144.96|143.46|144.97|143.47|144.94|143.44|9
1625006300000|2021-06-29 22:38:20|144.95|143.45|144.98|143.48|144.98|143.48|144.95|143.45|16
1625006310000|2021-06-29 22:38:30|144.97|143.47|144.99|143.49|145|143.5|144.96|143.46|12
1625006320000|2021-06-29 22:38:40|144.98|143.48|144.95|143.45|144.99|143.49|144.93|143.43|15
1625006330000|2021-06-29 22:38:50|144.94|143.44|144.96|143.46|144.99|143.49|144.94|143.44|11
1625006340000|2021-06-29 22:39:00|144.95|143.45|144.99|143.49|144.99|143.49|144.95|143.45|10
1625006350000|2021-06-29 22:39:10|145|143.5|145.15|143.65|145.16|143.66|144.98|143.48|18
1625006360000|2021-06-29 22:39:20|145.16|143.66|145.17|143.67|145.2|143.7|145.15|143.65|10
1625006370000|2021-06-29 22:39:30|145.15|143.65|145.17|143.67|145.23|143.73|145.14|143.64|16
1625006380000|2021-06-29 22:39:40|145.18|143.68|145.16|143.66|145.21|143.71|145.13|143.63|17
1625006390000|2021-06-29 22:39:50|145.17|143.67|145.17|143.67|145.18|143.68|145.14|143.64|16
1625006400000|2021-06-29 22:40:00|145.16|143.66|145.19|143.69|145.19|143.69|145.15|143.65|8
1625006410000|2021-06-29 22:40:10|145.18|143.68|145.23|143.73|145.23|143.73|145.17|143.67|15
1625006420000|2021-06-29 22:40:20|145.24|143.74|145.27|143.77|145.28|143.78|145.23|143.73|5
1625006430000|2021-06-29 22:40:30|145.28|143.78|145.35|143.85|145.36|143.86|145.28|143.78|9
1625006440000|2021-06-29 22:40:40|145.34|143.84|145.35|143.85|145.35|143.85|145.32|143.82|13
1625006450000|2021-06-29 22:40:50|145.41|143.91|145.53|144.03|145.53|144.03|145.41|143.91|10
1625006460000|2021-06-29 22:41:00|145.5|144|145.48|143.98|145.5|144|145.47|143.97|9
1625006470000|2021-06-29 22:41:10|145.47|143.97|145.49|143.99|145.49|143.99|145.46|143.96|7
1625006480000|2021-06-29 22:41:20|145.48|143.98|145.52|144.02|145.54|144.04|145.48|143.98|9
1625006490000|2021-06-29 22:41:30|145.51|144.01|145.56|144.06|145.56|144.06|145.49|143.99|11
1625006500000|2021-06-29 22:41:40|145.55|144.05|145.51|144.01|145.58|144.08|145.51|144.01|18
1625006510000|2021-06-29 22:41:50|145.49|143.99|145.53|144.03|145.53|144.03|145.48|143.98|9
1625006520000|2021-06-29 22:42:00|145.51|144.01|145.38|143.88|145.51|144.01|145.38|143.88|11
1625006530000|2021-06-29 22:42:10|145.35|143.85|145.17|143.67|145.36|143.86|145.16|143.66|19
1625006540000|2021-06-29 22:42:20|145.16|143.66|145.06|143.56|145.16|143.66|145.05|143.55|17
1625006550000|2021-06-29 22:42:30|145.07|143.57|145.19|143.69|145.19|143.69|145.07|143.57|10
1625006560000|2021-06-29 22:42:40|145.2|143.7|145.2|143.7|145.22|143.72|145.2|143.7|8
1625006570000|2021-06-29 22:42:50|145.21|143.71|145.17|143.67|145.22|143.72|145.14|143.64|13
1625006580000|2021-06-29 22:43:00|145.18|143.68|145.24|143.74|145.25|143.75|145.17|143.67|11
1625006590000|2021-06-29 22:43:10|145.23|143.73|145.31|143.81|145.31|143.81|145.22|143.72|17
1625006600000|2021-06-29 22:43:20|145.33|143.83|145.39|143.89|145.4|143.9|145.33|143.83|15
1625006610000|2021-06-29 22:43:30|145.4|143.9|145.43|143.93|145.47|143.97|145.4|143.9|17
1625006620000|2021-06-29 22:43:40|145.42|143.92|145.47|143.97|145.47|143.97|145.41|143.91|11
1625006630000|2021-06-29 22:43:50|145.48|143.98|145.41|143.91|145.48|143.98|145.41|143.91|5
1625006640000|2021-06-29 22:44:00|145.4|143.9|145.33|143.83|145.41|143.91|145.33|143.83|9
1625006650000|2021-06-29 22:44:10|145.3|143.8|145.14|143.64|145.3|143.8|145.13|143.63|18
1625006660000|2021-06-29 22:44:20|145.11|143.61|145.21|143.71|145.21|143.71|145.11|143.61|17
1625006670000|2021-06-29 22:44:30|145.22|143.72|145.22|143.72|145.22|143.72|145.19|143.69|18
1625006680000|2021-06-29 22:44:40|145.24|143.74|145.24|143.74|145.27|143.77|145.2|143.7|9
1625006690000|2021-06-29 22:44:50|145.23|143.73|145.18|143.68|145.24|143.74|145.18|143.68|11
1625006700000|2021-06-29 22:45:00|145.2|143.7|145.18|143.68|145.2|143.7|145.17|143.67|7
1625006710000|2021-06-29 22:45:10|145.21|143.71|145.3|143.8|145.3|143.8|145.2|143.7|14
1625006720000|2021-06-29 22:45:20|145.31|143.81|145.42|143.92|145.42|143.92|145.31|143.81|16
1625006730000|2021-06-29 22:45:30|145.43|143.93|145.47|143.97|145.5|144|145.43|143.93|16
1625006740000|2021-06-29 22:45:40|145.46|143.96|145.47|143.97|145.48|143.98|145.45|143.95|13
1625006750000|2021-06-29 22:45:50|145.46|143.96|145.47|143.97|145.48|143.98|145.46|143.96|5
1625006760000|2021-06-29 22:46:00|145.48|143.98|145.49|143.99|145.5|144|145.47|143.97|14
1625006770000|2021-06-29 22:46:10|145.5|144|145.55|144.05|145.55|144.05|145.5|144|19
1625006780000|2021-06-29 22:46:20|145.51|144.01|145.62|144.12|145.62|144.12|145.51|144.01|14
1625006790000|2021-06-29 22:46:30|145.61|144.11|145.61|144.11|145.62|144.12|145.6|144.1|5
1625006800000|2021-06-29 22:46:40|145.59|144.09|145.59|144.09|145.59|144.09|145.5|144|13
1625006810000|2021-06-29 22:46:50|145.6|144.1|145.66|144.16|145.67|144.17|145.6|144.1|12
1625006820000|2021-06-29 22:47:00|145.64|144.14|145.69|144.19|145.69|144.19|145.61|144.11|20
1625006830000|2021-06-29 22:47:10|145.7|144.2|145.95|144.45|145.95|144.45|145.68|144.18|18
1625006840000|2021-06-29 22:47:20|145.96|144.46|145.86|144.36|145.96|144.46|145.85|144.35|22
1625006850000|2021-06-29 22:47:30|145.84|144.34|145.93|144.43|145.94|144.44|145.79|144.29|18
1625006860000|2021-06-29 22:47:40|145.97|144.47|146.02|144.52|146.04|144.54|145.93|144.43|22
1625006870000|2021-06-29 22:47:50|146.04|144.54|146.01|144.51|146.08|144.58|146.01|144.51|11
1625006880000|2021-06-29 22:48:00|145.98|144.48|145.81|144.31|145.98|144.48|145.8|144.3|23
1625006890000|2021-06-29 22:48:10|145.85|144.35|145.98|144.48|145.98|144.48|145.79|144.29|22
1625006900000|2021-06-29 22:48:20|145.97|144.47|146.11|144.61|146.11|144.61|145.97|144.47|18
1625006910000|2021-06-29 22:48:30|146.1|144.6|146.08|144.58|146.11|144.61|146.05|144.55|14
1625006920000|2021-06-29 22:48:40|146.09|144.59|146.22|144.72|146.22|144.72|146.06|144.56|16
1625006930000|2021-06-29 22:48:50|146.25|144.75|146.21|144.71|146.32|144.82|146.2|144.7|19
1625006940000|2021-06-29 22:49:00|146.19|144.69|145.91|144.41|146.19|144.69|145.91|144.41|19
1625006950000|2021-06-29 22:49:10|145.9|144.4|146.11|144.61|146.12|144.62|145.9|144.4|24
1625006960000|2021-06-29 22:49:20|146.08|144.58|146.01|144.51|146.08|144.58|145.95|144.45|18
1625006970000|2021-06-29 22:49:30|145.99|144.49|146.05|144.55|146.05|144.55|145.96|144.46|17
1625006980000|2021-06-29 22:49:40|146.04|144.54|146.03|144.53|146.05|144.55|145.94|144.44|18
1625006990000|2021-06-29 22:49:50|146.02|144.52|146.07|144.57|146.13|144.63|146.02|144.52|17
1625007000000|2021-06-29 22:50:00|146.08|144.58|146.24|144.74|146.24|144.74|146.08|144.58|16
1625007010000|2021-06-29 22:50:10|146.23|144.73|146.25|144.75|146.25|144.75|146.2|144.7|19
1625007020000|2021-06-29 22:50:20|146.24|144.74|146.27|144.77|146.31|144.81|146.24|144.74|22
1625007030000|2021-06-29 22:50:30|146.24|144.74|146.35|144.85|146.38|144.88|146.24|144.74|17
1625007040000|2021-06-29 22:50:40|146.32|144.82|146.4|144.9|146.4|144.9|146.27|144.77|19
1625007050000|2021-06-29 22:50:50|146.39|144.89|146.24|144.74|146.41|144.91|146.24|144.74|19
1625007060000|2021-06-29 22:51:00|146.25|144.75|146.22|144.72|146.27|144.77|146.21|144.71|10
1625007070000|2021-06-29 22:51:10|146.21|144.71|146.25|144.75|146.26|144.76|146.19|144.69|12
1625007080000|2021-06-29 22:51:20|146.23|144.73|146.21|144.71|146.23|144.73|146.17|144.67|8
1625007090000|2021-06-29 22:51:30|146.2|144.7|146.32|144.82|146.33|144.83|146.2|144.7|13
1625007100000|2021-06-29 22:51:40|146.31|144.81|146.19|144.69|146.31|144.81|146.19|144.69|15
1625007110000|2021-06-29 22:51:50|146.17|144.67|146.15|144.65|146.21|144.71|146.15|144.65|14
1625007120000|2021-06-29 22:52:00|146.19|144.69|146.11|144.61|146.19|144.69|146.11|144.61|10
1625007130000|2021-06-29 22:52:10|146.1|144.6|145.98|144.48|146.1|144.6|145.95|144.45|14
1625007140000|2021-06-29 22:52:20|145.99|144.49|145.99|144.49|146.01|144.51|145.97|144.47|14
1625007150000|2021-06-29 22:52:30|145.98|144.48|145.97|144.47|145.99|144.49|145.97|144.47|5
1625007160000|2021-06-29 22:52:40|145.96|144.46|145.7|144.2|145.96|144.46|145.7|144.2|12
1625007170000|2021-06-29 22:52:50|145.67|144.17|145.64|144.14|145.68|144.18|145.64|144.14|18
1625007180000|2021-06-29 22:53:00|145.65|144.15|145.63|144.13|145.66|144.16|145.62|144.12|11
1625007190000|2021-06-29 22:53:10|145.62|144.12|145.69|144.19|145.69|144.19|145.58|144.08|11
1625007200000|2021-06-29 22:53:20|145.7|144.2|145.75|144.25|145.75|144.25|145.69|144.19|16
1625007210000|2021-06-29 22:53:30|145.74|144.24|145.65|144.15|145.75|144.25|145.63|144.13|15
1625007220000|2021-06-29 22:53:40|145.66|144.16|145.64|144.14|145.69|144.19|145.63|144.13|18
1625007230000|2021-06-29 22:53:50|145.63|144.13|145.6|144.1|145.64|144.14|145.57|144.07|16
1625007240000|2021-06-29 22:54:00|145.59|144.09|145.66|144.16|145.67|144.17|145.57|144.07|21
1625007250000|2021-06-29 22:54:10|145.65|144.15|145.64|144.14|145.67|144.17|145.61|144.11|13
1625007260000|2021-06-29 22:54:20|145.65|144.15|145.67|144.17|145.7|144.2|145.65|144.15|14
1625007270000|2021-06-29 22:54:30|145.68|144.18|145.67|144.17|145.68|144.18|145.64|144.14|12
1625007280000|2021-06-29 22:54:40|145.68|144.18|145.67|144.17|145.69|144.19|145.66|144.16|6
1625007290000|2021-06-29 22:54:50|145.66|144.16|145.61|144.11|145.66|144.16|145.6|144.1|15
1625007300000|2021-06-29 22:55:00|145.59|144.09|145.53|144.03|145.6|144.1|145.53|144.03|9
1625007310000|2021-06-29 22:55:10|145.52|144.02|145.35|143.85|145.55|144.05|145.35|143.85|19
1625007320000|2021-06-29 22:55:20|145.31|143.81|145.27|143.77|145.31|143.81|145.23|143.73|17
1625007330000|2021-06-29 22:55:30|145.26|143.76|145.24|143.74|145.27|143.77|145.22|143.72|14
1625007340000|2021-06-29 22:55:40|145.23|143.73|145.29|143.79|145.3|143.8|145.23|143.73|8
1625007350000|2021-06-29 22:55:50|145.3|143.8|145.27|143.77|145.3|143.8|145.27|143.77|5
1625007360000|2021-06-29 22:56:00|145.29|143.79|145.27|143.77|145.3|143.8|145.27|143.77|7
1625007370000|2021-06-29 22:56:10|145.26|143.76|145.28|143.78|145.29|143.79|145.25|143.75|7
1625007380000|2021-06-29 22:56:20|145.29|143.79|145.23|143.73|145.29|143.79|145.23|143.73|7
1625007390000|2021-06-29 22:56:30|145.22|143.72|145.26|143.76|145.26|143.76|145.2|143.7|12
1625007400000|2021-06-29 22:56:40|145.27|143.77|145.31|143.81|145.36|143.86|145.27|143.77|17
1625007410000|2021-06-29 22:56:50|145.3|143.8|145.25|143.75|145.32|143.82|145.25|143.75|15
1625007420000|2021-06-29 22:57:00|145.26|143.76|145.23|143.73|145.26|143.76|145.21|143.71|11
1625007430000|2021-06-29 22:57:10|145.24|143.74|145.25|143.75|145.28|143.78|145.23|143.73|13
1625007440000|2021-06-29 22:57:20|145.26|143.76|145.25|143.75|145.29|143.79|145.25|143.75|10
1625007450000|2021-06-29 22:57:30|145.24|143.74|145.09|143.59|145.24|143.74|145.09|143.59|13
1625007460000|2021-06-29 22:57:40|145.08|143.58|145|143.5|145.08|143.58|145|143.5|9
1625007470000|2021-06-29 22:57:50|145.01|143.51|145|143.5|145.07|143.57|144.99|143.49|15
1625007480000|2021-06-29 22:58:00|144.99|143.49|144.93|143.43|145.01|143.51|144.92|143.42|16
1625007490000|2021-06-29 22:58:10|144.92|143.42|144.89|143.39|144.93|143.43|144.87|143.37|15
1625007500000|2021-06-29 22:58:20|144.88|143.38|144.92|143.42|144.92|143.42|144.86|143.36|13
1625007510000|2021-06-29 22:58:30|144.91|143.41|144.89|143.39|144.92|143.42|144.84|143.34|13
1625007520000|2021-06-29 22:58:40|144.9|143.4|144.93|143.43|144.99|143.49|144.9|143.4|16
1625007530000|2021-06-29 22:58:50|144.94|143.44|144.89|143.39|144.94|143.44|144.86|143.36|15
1625007540000|2021-06-29 22:59:00|144.87|143.37|144.79|143.29|144.88|143.38|144.79|143.29|12
1625007550000|2021-06-29 22:59:10|144.78|143.28|144.85|143.35|144.85|143.35|144.78|143.28|10
1625007560000|2021-06-29 22:59:20|144.86|143.36|144.93|143.43|144.93|143.43|144.85|143.35|11
1625007570000|2021-06-29 22:59:30|144.92|143.42|144.88|143.38|144.92|143.42|144.88|143.38|5
1625007580000|2021-06-29 22:59:40|144.87|143.37|144.74|143.24|144.88|143.38|144.72|143.22|18
1625007590000|2021-06-29 22:59:50|144.73|143.23|144.63|143.13|144.73|143.23|144.62|143.12|11
1625007600000|2021-06-29 23:00:00|144.62|143.12|144.67|143.17|144.69|143.19|144.61|143.11|20
1625007610000|2021-06-29 23:00:10|144.66|143.16|144.76|143.26|144.76|143.26|144.66|143.16|15
1625007620000|2021-06-29 23:00:20|144.78|143.28|144.91|143.41|144.94|143.44|144.77|143.27|19
1625007630000|2021-06-29 23:00:30|144.92|143.42|145.13|143.63|145.13|143.63|144.92|143.42|24
1625007640000|2021-06-29 23:00:40|145.16|143.66|145.44|143.94|145.44|143.94|145.15|143.65|20
1625007650000|2021-06-29 23:00:50|145.45|143.95|145.59|144.09|145.66|144.16|145.44|143.94|22
1625007660000|2021-06-29 23:01:00|145.58|144.08|145.94|144.44|145.94|144.44|145.55|144.05|22
1625007670000|2021-06-29 23:01:10|145.95|144.45|145.96|144.46|146|144.5|145.95|144.45|10
1625007680000|2021-06-29 23:01:20|145.95|144.45|145.89|144.39|146.1|144.6|145.89|144.39|20
1625007690000|2021-06-29 23:01:30|145.87|144.37|145.72|144.22|145.87|144.37|145.72|144.22|19
1625007700000|2021-06-29 23:01:40|145.63|144.13|145.35|143.85|145.68|144.18|145.33|143.83|28
1625007710000|2021-06-29 23:01:50|145.34|143.84|145.2|143.7|145.35|143.85|145.19|143.69|21
1625007720000|2021-06-29 23:02:00|145.15|143.65|145.05|143.55|145.24|143.74|145.01|143.51|19
1625007730000|2021-06-29 23:02:10|145.07|143.57|144.88|143.38|145.07|143.57|144.87|143.37|16
1625007740000|2021-06-29 23:02:20|144.89|143.39|144.97|143.47|145|143.5|144.87|143.37|21
1625007750000|2021-06-29 23:02:30|144.98|143.48|144.82|143.32|145|143.5|144.78|143.28|21
1625007760000|2021-06-29 23:02:40|144.81|143.31|144.8|143.3|144.83|143.33|144.74|143.24|18
1625007770000|2021-06-29 23:02:50|144.79|143.29|144.71|143.21|144.81|143.31|144.71|143.21|16
1625007780000|2021-06-29 23:03:00|144.73|143.23|144.91|143.41|144.91|143.41|144.73|143.23|19
1625007790000|2021-06-29 23:03:10|144.9|143.4|144.96|143.46|145.01|143.51|144.9|143.4|21
1625007800000|2021-06-29 23:03:20|144.97|143.47|145.03|143.53|145.03|143.53|144.97|143.47|12
1625007810000|2021-06-29 23:03:30|145.07|143.57|145.04|143.54|145.16|143.66|145.04|143.54|19
1625007820000|2021-06-29 23:03:40|145.03|143.53|144.81|143.31|145.03|143.53|144.81|143.31|18
1625007830000|2021-06-29 23:03:50|144.82|143.32|144.83|143.33|144.91|143.41|144.82|143.32|15
1625007840000|2021-06-29 23:04:00|144.82|143.32|144.88|143.38|144.91|143.41|144.78|143.28|15
1625007850000|2021-06-29 23:04:10|144.87|143.37|145.17|143.67|145.17|143.67|144.87|143.37|21
1625007860000|2021-06-29 23:04:20|145.16|143.66|145.18|143.68|145.25|143.75|145.1|143.6|19
1625007870000|2021-06-29 23:04:30|145.17|143.67|145.04|143.54|145.17|143.67|144.92|143.42|22
1625007880000|2021-06-29 23:04:40|145.06|143.56|145.47|143.97|145.47|143.97|145.06|143.56|21
1625007890000|2021-06-29 23:04:50|145.51|144.01|145.6|144.1|145.67|144.17|145.5|144|22
1625007900000|2021-06-29 23:05:00|145.62|144.12|145.3|143.8|145.62|144.12|145.3|143.8|22
1625007910000|2021-06-29 23:05:10|145.29|143.79|145.37|143.87|145.37|143.87|145.2|143.7|29
1625007920000|2021-06-29 23:05:20|145.38|143.88|145.7|144.2|145.7|144.2|145.38|143.88|25
1625007930000|2021-06-29 23:05:30|145.69|144.19|145.89|144.39|145.89|144.39|145.68|144.18|14
1625007940000|2021-06-29 23:05:40|145.86|144.36|145.7|144.2|145.88|144.38|145.7|144.2|18
1625007950000|2021-06-29 23:05:50|145.72|144.22|145.82|144.32|145.82|144.32|145.7|144.2|21
1625007960000|2021-06-29 23:06:00|145.81|144.31|145.82|144.32|145.87|144.37|145.74|144.24|23
1625007970000|2021-06-29 23:06:10|145.83|144.33|145.73|144.23|145.86|144.36|145.73|144.23|14
1625007980000|2021-06-29 23:06:20|145.72|144.22|145.9|144.4|145.9|144.4|145.72|144.22|20
1625007990000|2021-06-29 23:06:30|145.89|144.39|145.83|144.33|145.89|144.39|145.71|144.21|22
1625008000000|2021-06-29 23:06:40|145.82|144.32|145.72|144.22|145.82|144.32|145.63|144.13|19
1625008010000|2021-06-29 23:06:50|145.71|144.21|145.94|144.44|145.94|144.44|145.71|144.21|18
1625008020000|2021-06-29 23:07:00|145.95|144.45|145.75|144.25|145.97|144.47|145.75|144.25|18
1625008030000|2021-06-29 23:07:10|145.76|144.26|145.85|144.35|145.87|144.37|145.76|144.26|18
1625008040000|2021-06-29 23:07:20|145.84|144.34|145.84|144.34|145.96|144.46|145.82|144.32|21
1625008050000|2021-06-29 23:07:30|145.85|144.35|146.05|144.55|146.05|144.55|145.85|144.35|20
1625008060000|2021-06-29 23:07:40|146.06|144.56|146.05|144.55|146.12|144.62|146.04|144.54|20
1625008070000|2021-06-29 23:07:50|146.06|144.56|146.13|144.63|146.19|144.69|146.05|144.55|29
1625008080000|2021-06-29 23:08:00|146.11|144.61|146.12|144.62|146.12|144.62|145.98|144.48|27
1625008090000|2021-06-29 23:08:10|146.13|144.63|146.21|144.71|146.21|144.71|146.13|144.63|13
1625008100000|2021-06-29 23:08:20|146.18|144.68|146.2|144.7|146.21|144.71|146.09|144.59|19
1625008110000|2021-06-29 23:08:30|146.21|144.71|146.16|144.66|146.24|144.74|146.16|144.66|18
1625008120000|2021-06-29 23:08:40|146.13|144.63|146.2|144.7|146.2|144.7|146.13|144.63|10
1625008130000|2021-06-29 23:08:50|146.21|144.71|146.28|144.78|146.31|144.81|146.14|144.64|20
1625008140000|2021-06-29 23:09:00|146.27|144.77|146.32|144.82|146.32|144.82|146.13|144.63|20
1625008150000|2021-06-29 23:09:10|146.31|144.81|146.27|144.77|146.31|144.81|146.24|144.74|9
1625008160000|2021-06-29 23:09:20|146.25|144.75|146.18|144.68|146.25|144.75|146.17|144.67|9
1625008170000|2021-06-29 23:09:30|146.17|144.67|146.32|144.82|146.35|144.85|146.17|144.67|18
1625008180000|2021-06-29 23:09:40|146.33|144.83|146.32|144.82|146.33|144.83|146.31|144.81|4
1625008190000|2021-06-29 23:09:50|146.33|144.83|146.42|144.92|146.42|144.92|146.31|144.81|14
1625008200000|2021-06-29 23:10:00|146.41|144.91|146.14|144.64|146.43|144.93|146.14|144.64|21
1625008210000|2021-06-29 23:10:10|146.15|144.65|146.1|144.6|146.17|144.67|146.05|144.55|20
1625008220000|2021-06-29 23:10:20|146.09|144.59|146|144.5|146.1|144.6|145.99|144.49|24
1625008230000|2021-06-29 23:10:30|146.01|144.51|146.04|144.54|146.13|144.63|146.01|144.51|16
1625008240000|2021-06-29 23:10:40|146.05|144.55|146.02|144.52|146.06|144.56|145.99|144.49|17
1625008250000|2021-06-29 23:10:50|146.01|144.51|146.03|144.53|146.06|144.56|145.92|144.42|20
1625008260000|2021-06-29 23:11:00|146.02|144.52|145.92|144.42|146.05|144.55|145.91|144.41|22
1625008270000|2021-06-29 23:11:10|145.94|144.44|146.01|144.51|146.03|144.53|145.94|144.44|12
1625008280000|2021-06-29 23:11:20|146.02|144.52|145.86|144.36|146.02|144.52|145.85|144.35|16
1625008290000|2021-06-29 23:11:30|145.88|144.38|145.89|144.39|145.92|144.42|145.88|144.38|14
1625008300000|2021-06-29 23:11:40|145.88|144.38|145.63|144.13|145.88|144.38|145.63|144.13|18
1625008310000|2021-06-29 23:11:50|145.64|144.14|145.73|144.23|145.73|144.23|145.64|144.14|21
1625008320000|2021-06-29 23:12:00|145.74|144.24|145.59|144.09|145.77|144.27|145.59|144.09|18
1625008330000|2021-06-29 23:12:10|145.6|144.1|145.52|144.02|145.63|144.13|145.52|144.02|12
1625008340000|2021-06-29 23:12:20|145.49|143.99|145.44|143.94|145.51|144.01|145.25|143.75|24
1625008350000|2021-06-29 23:12:30|145.41|143.91|145.38|143.88|145.41|143.91|145.33|143.83|22
1625008360000|2021-06-29 23:12:40|145.37|143.87|145.2|143.7|145.37|143.87|145.2|143.7|19
1625008370000|2021-06-29 23:12:50|145.22|143.72|145.19|143.69|145.28|143.78|145.18|143.68|18
1625008380000|2021-06-29 23:13:00|145.24|143.74|145.29|143.79|145.29|143.79|145.22|143.72|9
1625008390000|2021-06-29 23:13:10|145.27|143.77|145.15|143.65|145.27|143.77|145.08|143.58|25
1625008400000|2021-06-29 23:13:20|145.17|143.67|145.18|143.68|145.22|143.72|145.05|143.55|21
1625008410000|2021-06-29 23:13:30|145.19|143.69|145.3|143.8|145.3|143.8|145.19|143.69|24
1625008420000|2021-06-29 23:13:40|145.31|143.81|145.47|143.97|145.47|143.97|145.31|143.81|26
1625008430000|2021-06-29 23:13:50|145.48|143.98|145.21|143.71|145.53|144.03|145.21|143.71|19
1625008440000|2021-06-29 23:14:00|145.23|143.73|145.1|143.6|145.26|143.76|145.1|143.6|24
1625008450000|2021-06-29 23:14:10|145.11|143.61|145.12|143.62|145.19|143.69|145.06|143.56|25
1625008460000|2021-06-29 23:14:20|145.09|143.59|145.15|143.65|145.15|143.65|145.05|143.55|17
1625008470000|2021-06-29 23:14:30|145.14|143.64|145.04|143.54|145.15|143.65|145.04|143.54|19
1625008480000|2021-06-29 23:14:40|145.05|143.55|145.02|143.52|145.17|143.67|145.02|143.52|14
1625008490000|2021-06-29 23:14:50|145.03|143.53|144.86|143.36|145.03|143.53|144.86|143.36|11
1625008500000|2021-06-29 23:15:00|144.82|143.32|145.01|143.51|145.02|143.52|144.79|143.29|26
1625008510000|2021-06-29 23:15:10|145.02|143.52|144.97|143.47|145.03|143.53|144.92|143.42|19
1625008520000|2021-06-29 23:15:20|144.99|143.49|145.16|143.66|145.21|143.71|144.99|143.49|19
1625008530000|2021-06-29 23:15:30|145.17|143.67|145.05|143.55|145.21|143.71|145.04|143.54|24
1625008540000|2021-06-29 23:15:40|145.06|143.56|145.01|143.51|145.13|143.63|145.01|143.51|23
1625008550000|2021-06-29 23:15:50|144.99|143.49|145.03|143.53|145.03|143.53|144.91|143.41|16
1625008560000|2021-06-29 23:16:00|145.06|143.56|144.89|143.39|145.08|143.58|144.88|143.38|20
1625008570000|2021-06-29 23:16:10|144.9|143.4|144.95|143.45|144.97|143.47|144.89|143.39|12
1625008580000|2021-06-29 23:16:20|144.94|143.44|144.89|143.39|144.96|143.46|144.87|143.37|17
1625008590000|2021-06-29 23:16:30|144.9|143.4|144.85|143.35|144.9|143.4|144.85|143.35|10
1625008600000|2021-06-29 23:16:40|144.86|143.36|144.83|143.33|144.86|143.36|144.82|143.32|16
1625008610000|2021-06-29 23:16:50|144.82|143.32|144.7|143.2|144.88|143.38|144.7|143.2|22
1625008620000|2021-06-29 23:17:00|144.74|143.24|144.75|143.25|144.76|143.26|144.69|143.19|18
1625008630000|2021-06-29 23:17:10|144.74|143.24|144.9|143.4|144.9|143.4|144.74|143.24|20
1625008640000|2021-06-29 23:17:20|144.93|143.43|144.87|143.37|144.93|143.43|144.84|143.34|26
1625008650000|2021-06-29 23:17:30|144.88|143.38|144.84|143.34|144.92|143.42|144.84|143.34|15
1625008660000|2021-06-29 23:17:40|144.83|143.33|144.83|143.33|144.89|143.39|144.81|143.31|19
1625008670000|2021-06-29 23:17:50|144.81|143.31|144.87|143.37|144.92|143.42|144.81|143.31|25
1625008680000|2021-06-29 23:18:00|144.84|143.34|144.93|143.43|144.94|143.44|144.82|143.32|22
1625008690000|2021-06-29 23:18:10|144.92|143.42|145.09|143.59|145.13|143.63|144.9|143.4|24
1625008700000|2021-06-29 23:18:20|145.1|143.6|145.27|143.77|145.28|143.78|145.1|143.6|26
1625008710000|2021-06-29 23:18:30|145.25|143.75|145.22|143.72|145.27|143.77|145.2|143.7|23
1625008720000|2021-06-29 23:18:40|145.18|143.68|145.15|143.65|145.19|143.69|145.09|143.59|16
1625008730000|2021-06-29 23:18:50|145.14|143.64|145.14|143.64|145.14|143.64|145.13|143.63|5
1625008740000|2021-06-29 23:19:00|145.13|143.63|145.16|143.66|145.16|143.66|145.13|143.63|4
1625008750000|2021-06-29 23:19:10|145.15|143.65|145.25|143.75|145.25|143.75|145.14|143.64|11
1625008760000|2021-06-29 23:19:20|145.23|143.73|145.21|143.71|145.23|143.73|145.21|143.71|3
1625008770000|2021-06-29 23:19:30|145.2|143.7|145.07|143.57|145.2|143.7|145.07|143.57|8
1625008780000|2021-06-29 23:19:40|145.06|143.56|145.11|143.61|145.12|143.62|145.06|143.56|14
1625008790000|2021-06-29 23:19:50|145.1|143.6|145.15|143.65|145.16|143.66|145.05|143.55|17
1625008800000|2021-06-29 23:20:00|145.16|143.66|145.13|143.63|145.18|143.68|145.13|143.63|9
1625008810000|2021-06-29 23:20:10|145.08|143.58|145.12|143.62|145.13|143.63|145.08|143.58|4
1625008820000|2021-06-29 23:20:20|145.08|143.58|145.13|143.63|145.16|143.66|145.08|143.58|9
1625008830000|2021-06-29 23:20:30|145.08|143.58|145.13|143.63|145.13|143.63|145.07|143.57|13
1625008840000|2021-06-29 23:20:40|145.14|143.64|145.18|143.68|145.21|143.71|145.1|143.6|20
1625008850000|2021-06-29 23:20:50|145.14|143.64|145.15|143.65|145.18|143.68|145.14|143.64|10
1625008860000|2021-06-29 23:21:00|145.13|143.63|145.19|143.69|145.2|143.7|145.12|143.62|14
1625008870000|2021-06-29 23:21:10|145.18|143.68|145.23|143.73|145.26|143.76|145.16|143.66|16
1625008880000|2021-06-29 23:21:20|145.25|143.75|145.37|143.87|145.39|143.89|145.23|143.73|16
1625008890000|2021-06-29 23:21:30|145.38|143.88|145.45|143.95|145.45|143.95|145.38|143.88|11
1625008900000|2021-06-29 23:21:40|145.44|143.94|145.4|143.9|145.44|143.94|145.36|143.86|23
1625008910000|2021-06-29 23:21:50|145.41|143.91|145.51|144.01|145.52|144.02|145.41|143.91|12
1625008920000|2021-06-29 23:22:00|145.5|144|145.5|144|145.52|144.02|145.43|143.93|17
1625008930000|2021-06-29 23:22:10|145.51|144.01|145.49|143.99|145.52|144.02|145.46|143.96|15
1625008940000|2021-06-29 23:22:20|145.5|144|145.53|144.03|145.56|144.06|145.48|143.98|18
1625008950000|2021-06-29 23:22:30|145.54|144.04|145.49|143.99|145.54|144.04|145.46|143.96|17
1625008960000|2021-06-29 23:22:40|145.5|144|145.49|143.99|145.52|144.02|145.49|143.99|12
1625008970000|2021-06-29 23:22:50|145.48|143.98|145.5|144|145.51|144.01|145.47|143.97|15
1625008980000|2021-06-29 23:23:00|145.52|144.02|145.35|143.85|145.52|144.02|145.31|143.81|16
1625008990000|2021-06-29 23:23:10|145.36|143.86|145.31|143.81|145.36|143.86|145.31|143.81|12
1625009000000|2021-06-29 23:23:20|145.32|143.82|145.2|143.7|145.32|143.82|145.2|143.7|14
1625009010000|2021-06-29 23:23:30|145.19|143.69|145.06|143.56|145.19|143.69|144.96|143.46|28
1625009020000|2021-06-29 23:23:40|145.05|143.55|144.99|143.49|145.06|143.56|144.99|143.49|14
1625009030000|2021-06-29 23:23:50|145|143.5|144.88|143.38|145|143.5|144.88|143.38|8
1625009040000|2021-06-29 23:24:00|144.9|143.4|144.9|143.4|144.91|143.41|144.84|143.34|13
1625009050000|2021-06-29 23:24:10|144.91|143.41|144.93|143.43|144.95|143.45|144.9|143.4|9
1625009060000|2021-06-29 23:24:20|144.92|143.42|144.88|143.38|144.93|143.43|144.85|143.35|14
1625009070000|2021-06-29 23:24:30|144.91|143.41|145.22|143.72|145.22|143.72|144.91|143.41|20
1625009080000|2021-06-29 23:24:40|145.24|143.74|145.38|143.88|145.4|143.9|145.23|143.73|27
1625009090000|2021-06-29 23:24:50|145.34|143.84|145.35|143.85|145.36|143.86|145.26|143.76|29
1625009100000|2021-06-29 23:25:00|145.34|143.84|145.19|143.69|145.34|143.84|145.16|143.66|21
1625009110000|2021-06-29 23:25:10|145.17|143.67|145.24|143.74|145.25|143.75|145.1|143.6|14
1625009120000|2021-06-29 23:25:20|145.23|143.73|145.29|143.79|145.29|143.79|145.2|143.7|13
1625009130000|2021-06-29 23:25:30|145.31|143.81|145.27|143.77|145.31|143.81|145.26|143.76|17
1625009140000|2021-06-29 23:25:40|145.26|143.76|145.29|143.79|145.3|143.8|145.25|143.75|9
1625009150000|2021-06-29 23:25:50|145.3|143.8|145.29|143.79|145.3|143.8|145.29|143.79|2
1625009160000|2021-06-29 23:26:00|145.28|143.78|145.25|143.75|145.28|143.78|145.21|143.71|15
1625009170000|2021-06-29 23:26:10|145.27|143.77|145.22|143.72|145.27|143.77|145.22|143.72|8
1625009180000|2021-06-29 23:26:20|145.21|143.71|145.18|143.68|145.24|143.74|145.18|143.68|6
1625009190000|2021-06-29 23:26:30|145.17|143.67|145.19|143.69|145.19|143.69|145.15|143.65|7
1625009200000|2021-06-29 23:26:40|145.18|143.68|145.22|143.72|145.22|143.72|145.17|143.67|14
1625009210000|2021-06-29 23:26:50|145.18|143.68|145.26|143.76|145.27|143.77|145.18|143.68|16
1625009220000|2021-06-29 23:27:00|145.27|143.77|145.27|143.77|145.32|143.82|145.25|143.75|18
1625009230000|2021-06-29 23:27:10|145.28|143.78|145.25|143.75|145.28|143.78|145.22|143.72|11
1625009240000|2021-06-29 23:27:20|145.3|143.8|145.27|143.77|145.33|143.83|145.26|143.76|13
1625009250000|2021-06-29 23:27:30|145.29|143.79|145.3|143.8|145.3|143.8|145.24|143.74|6
1625009260000|2021-06-29 23:27:40|145.29|143.79|145.31|143.81|145.31|143.81|145.29|143.79|3
1625009270000|2021-06-29 23:27:50|145.29|143.79|145.15|143.65|145.29|143.79|145.15|143.65|6
1625009280000|2021-06-29 23:28:00|145.14|143.64|145.16|143.66|145.21|143.71|145.14|143.64|17
1625009290000|2021-06-29 23:28:10|145.14|143.64|145.18|143.68|145.18|143.68|145.1|143.6|16
1625009300000|2021-06-29 23:28:20|145.17|143.67|145.18|143.68|145.21|143.71|145.17|143.67|10
1625009310000|2021-06-29 23:28:30|145.19|143.69|145.16|143.66|145.2|143.7|145.13|143.63|12
1625009320000|2021-06-29 23:28:40|145.14|143.64|145.29|143.79|145.29|143.79|145.1|143.6|23
1625009330000|2021-06-29 23:28:50|145.26|143.76|145.31|143.81|145.31|143.81|145.22|143.72|21
1625009340000|2021-06-29 23:29:00|145.33|143.83|145.39|143.89|145.4|143.9|145.33|143.83|17
1625009350000|2021-06-29 23:29:10|145.38|143.88|145.37|143.87|145.41|143.91|145.37|143.87|6
1625009360000|2021-06-29 23:29:20|145.4|143.9|145.4|143.9|145.41|143.91|145.39|143.89|12
1625009370000|2021-06-29 23:29:30|145.39|143.89|145.36|143.86|145.41|143.91|145.36|143.86|9
1625009380000|2021-06-29 23:29:40|145.37|143.87|145.4|143.9|145.41|143.91|145.37|143.87|12
1625009390000|2021-06-29 23:29:50|145.41|143.91|145.44|143.94|145.46|143.96|145.41|143.91|16
1625009400000|2021-06-29 23:30:00|145.46|143.96|145.44|143.94|145.46|143.96|145.42|143.92|11
1625009410000|2021-06-29 23:30:10|145.46|143.96|145.5|144|145.5|144|145.44|143.94|13
1625009430000|2021-06-29 23:30:30|145.51|144.01|145.52|144.02|145.52|144.02|145.51|144.01|2
1625009440000|2021-06-29 23:30:40|145.55|144.05|145.58|144.08|145.58|144.08|145.54|144.04|6
1625009450000|2021-06-29 23:30:50|145.59|144.09|145.64|144.14|145.64|144.14|145.59|144.09|8
1625009460000|2021-06-29 23:31:00|145.65|144.15|145.66|144.16|145.66|144.16|145.64|144.14|4
1625009470000|2021-06-29 23:31:10|145.65|144.15|145.73|144.23|145.73|144.23|145.65|144.15|9
1625009480000|2021-06-29 23:31:20|145.72|144.22|145.8|144.3|145.8|144.3|145.72|144.22|12
1625009490000|2021-06-29 23:31:30|145.75|144.25|145.86|144.36|145.86|144.36|145.72|144.22|15
1625009500000|2021-06-29 23:31:40|145.87|144.37|145.92|144.42|145.92|144.42|145.85|144.35|14
1625009510000|2021-06-29 23:31:50|145.91|144.41|145.93|144.43|145.94|144.44|145.91|144.41|9
1625009520000|2021-06-29 23:32:00|145.94|144.44|145.8|144.3|145.94|144.44|145.8|144.3|19
1625009530000|2021-06-29 23:32:10|145.78|144.28|145.83|144.33|145.83|144.33|145.78|144.28|12
1625009540000|2021-06-29 23:32:20|145.82|144.32|145.78|144.28|145.83|144.33|145.78|144.28|11
1625009550000|2021-06-29 23:32:30|145.77|144.27|145.81|144.31|145.81|144.31|145.76|144.26|9
1625009560000|2021-06-29 23:32:40|145.79|144.29|145.83|144.33|145.83|144.33|145.79|144.29|6
1625009570000|2021-06-29 23:32:50|145.84|144.34|145.78|144.28|145.85|144.35|145.78|144.28|8
1625009580000|2021-06-29 23:33:00|145.77|144.27|145.9|144.4|145.9|144.4|145.77|144.27|10
1625009590000|2021-06-29 23:33:10|145.89|144.39|145.88|144.38|145.9|144.4|145.86|144.36|9
1625009600000|2021-06-29 23:33:20|145.86|144.36|145.81|144.31|145.89|144.39|145.81|144.31|20
1625009610000|2021-06-29 23:33:30|145.8|144.3|145.9|144.4|145.91|144.41|145.78|144.28|18
1625009620000|2021-06-29 23:33:40|145.91|144.41|145.91|144.41|145.91|144.41|145.84|144.34|17
1625009630000|2021-06-29 23:33:50|145.92|144.42|145.92|144.42|145.92|144.42|145.89|144.39|18
1625009640000|2021-06-29 23:34:00|145.91|144.41|145.91|144.41|145.97|144.47|145.91|144.41|22
1625009650000|2021-06-29 23:34:10|145.9|144.4|145.92|144.42|145.92|144.42|145.88|144.38|19
1625009660000|2021-06-29 23:34:20|145.91|144.41|145.98|144.48|145.98|144.48|145.91|144.41|12
1625009670000|2021-06-29 23:34:30|145.97|144.47|145.93|144.43|145.98|144.48|145.92|144.42|18
1625009680000|2021-06-29 23:34:40|145.94|144.44|146.15|144.65|146.15|144.65|145.94|144.44|17
1625009690000|2021-06-29 23:34:50|146.18|144.68|146.35|144.85|146.36|144.86|146.18|144.68|21
1625009700000|2021-06-29 23:35:00|146.34|144.84|146.19|144.69|146.34|144.84|146.17|144.67|21
1625009710000|2021-06-29 23:35:10|146.1|144.6|146.21|144.71|146.21|144.71|146.06|144.56|20
1625009720000|2021-06-29 23:35:20|146.2|144.7|146.04|144.54|146.2|144.7|146.02|144.52|16
1625009730000|2021-06-29 23:35:30|146.03|144.53|145.97|144.47|146.09|144.59|145.97|144.47|21
1625009740000|2021-06-29 23:35:40|145.99|144.49|145.99|144.49|146.04|144.54|145.99|144.49|21
1625009750000|2021-06-29 23:35:50|146.04|144.54|146.08|144.58|146.09|144.59|146|144.5|19
1625009760000|2021-06-29 23:36:00|146.1|144.6|145.99|144.49|146.14|144.64|145.98|144.48|17
1625009770000|2021-06-29 23:36:10|145.98|144.48|145.98|144.48|146|144.5|145.98|144.48|7
1625009780000|2021-06-29 23:36:20|145.99|144.49|146.01|144.51|146.01|144.51|145.95|144.45|14
1625009790000|2021-06-29 23:36:30|146.02|144.52|145.99|144.49|146.05|144.55|145.96|144.46|15
1625009800000|2021-06-29 23:36:40|145.98|144.48|146.03|144.53|146.03|144.53|145.94|144.44|14
1625009810000|2021-06-29 23:36:50|146.02|144.52|146.07|144.57|146.1|144.6|146.02|144.52|21
1625009820000|2021-06-29 23:37:00|146.06|144.56|146.11|144.61|146.11|144.61|145.98|144.48|24
1625009830000|2021-06-29 23:37:10|146.1|144.6|146.08|144.58|146.13|144.63|146.08|144.58|11
1625009840000|2021-06-29 23:37:20|146.09|144.59|146.05|144.55|146.11|144.61|146.04|144.54|16
1625009850000|2021-06-29 23:37:30|146.03|144.53|146.02|144.52|146.03|144.53|145.97|144.47|13
1625009860000|2021-06-29 23:37:40|146.03|144.53|145.99|144.49|146.04|144.54|145.97|144.47|12
1625009870000|2021-06-29 23:37:50|146|144.5|145.99|144.49|146.01|144.51|145.96|144.46|13
1625009880000|2021-06-29 23:38:00|146|144.5|145.91|144.41|146.05|144.55|145.89|144.39|23
1625009890000|2021-06-29 23:38:10|145.9|144.4|145.99|144.49|145.99|144.49|145.82|144.32|26
1625009900000|2021-06-29 23:38:20|146|144.5|145.83|144.33|146|144.5|145.82|144.32|17
1625009910000|2021-06-29 23:38:30|145.84|144.34|145.94|144.44|145.94|144.44|145.83|144.33|13
1625009920000|2021-06-29 23:38:40|145.96|144.46|145.91|144.41|145.96|144.46|145.91|144.41|13
1625009930000|2021-06-29 23:38:50|145.92|144.42|145.94|144.44|145.94|144.44|145.85|144.35|13
1625009940000|2021-06-29 23:39:00|145.97|144.47|145.8|144.3|145.97|144.47|145.8|144.3|15
1625009950000|2021-06-29 23:39:10|145.79|144.29|145.91|144.41|145.91|144.41|145.79|144.29|13
1625009960000|2021-06-29 23:39:20|145.9|144.4|145.84|144.34|145.91|144.41|145.81|144.31|17
1625009970000|2021-06-29 23:39:30|145.82|144.32|145.83|144.33|145.85|144.35|145.81|144.31|16
1625009980000|2021-06-29 23:39:40|145.84|144.34|145.87|144.37|145.88|144.38|145.81|144.31|13
1625009990000|2021-06-29 23:39:50|145.85|144.35|145.83|144.33|145.87|144.37|145.83|144.33|7
1625010000000|2021-06-29 23:40:00|145.82|144.32|145.81|144.31|145.83|144.33|145.76|144.26|13
1625010010000|2021-06-29 23:40:10|145.8|144.3|145.8|144.3|145.83|144.33|145.78|144.28|16
1625010020000|2021-06-29 23:40:20|145.79|144.29|145.72|144.22|145.79|144.29|145.72|144.22|13
1625010030000|2021-06-29 23:40:30|145.68|144.18|145.62|144.12|145.68|144.18|145.6|144.1|18
1625010040000|2021-06-29 23:40:40|145.64|144.14|145.64|144.14|145.66|144.16|145.62|144.12|12
1625010050000|2021-06-29 23:40:50|145.63|144.13|145.58|144.08|145.73|144.23|145.58|144.08|14
1625010060000|2021-06-29 23:41:00|145.57|144.07|145.61|144.11|145.61|144.11|145.54|144.04|8
1625010070000|2021-06-29 23:41:10|145.62|144.12|145.53|144.03|145.65|144.15|145.53|144.03|13
1625010080000|2021-06-29 23:41:20|145.52|144.02|145.51|144.01|145.53|144.03|145.51|144.01|6
1625010090000|2021-06-29 23:41:30|145.53|144.03|145.52|144.02|145.55|144.05|145.49|143.99|15
1625010100000|2021-06-29 23:41:40|145.51|144.01|145.47|143.97|145.51|144.01|145.47|143.97|10
1625010110000|2021-06-29 23:41:50|145.49|143.99|145.44|143.94|145.5|144|145.43|143.93|10
1625010120000|2021-06-29 23:42:00|145.43|143.93|145.49|143.99|145.53|144.03|145.42|143.92|21
1625010130000|2021-06-29 23:42:10|145.5|144|145.43|143.93|145.5|144|145.43|143.93|10
1625010140000|2021-06-29 23:42:20|145.44|143.94|145.44|143.94|145.45|143.95|145.42|143.92|13
1625010150000|2021-06-29 23:42:30|145.43|143.93|145.54|144.04|145.55|144.05|145.42|143.92|10
1625010160000|2021-06-29 23:42:40|145.55|144.05|145.53|144.03|145.63|144.13|145.53|144.03|18
1625010170000|2021-06-29 23:42:50|145.52|144.02|145.58|144.08|145.59|144.09|145.51|144.01|13
1625010180000|2021-06-29 23:43:00|145.57|144.07|145.51|144.01|145.61|144.11|145.5|144|16
1625010190000|2021-06-29 23:43:10|145.5|144|145.55|144.05|145.56|144.06|145.5|144|16
1625010200000|2021-06-29 23:43:20|145.56|144.06|145.46|143.96|145.56|144.06|145.46|143.96|12
1625010210000|2021-06-29 23:43:30|145.49|143.99|145.5|144|145.52|144.02|145.48|143.98|9
1625010220000|2021-06-29 23:43:40|145.49|143.99|145.51|144.01|145.55|144.05|145.49|143.99|14
1625010230000|2021-06-29 23:43:50|145.52|144.02|145.46|143.96|145.52|144.02|145.45|143.95|11
1625010240000|2021-06-29 23:44:00|145.47|143.97|145.43|143.93|145.48|143.98|145.41|143.91|11
1625010250000|2021-06-29 23:44:10|145.42|143.92|145.42|143.92|145.45|143.95|145.41|143.91|8
1625010260000|2021-06-29 23:44:20|145.43|143.93|145.4|143.9|145.43|143.93|145.36|143.86|12
1625010270000|2021-06-29 23:44:30|145.39|143.89|145.4|143.9|145.42|143.92|145.38|143.88|14
1625010280000|2021-06-29 23:44:40|145.41|143.91|145.41|143.91|145.42|143.92|145.38|143.88|15
1625010290000|2021-06-29 23:44:50|145.42|143.92|145.3|143.8|145.42|143.92|145.3|143.8|13
1625010300000|2021-06-29 23:45:00|145.31|143.81|145.23|143.73|145.36|143.86|145.21|143.71|15
1625010310000|2021-06-29 23:45:10|145.21|143.71|145.17|143.67|145.21|143.71|145.16|143.66|18
1625010320000|2021-06-29 23:45:20|145.13|143.63|145.14|143.64|145.17|143.67|145.11|143.61|20
1625010330000|2021-06-29 23:45:30|145.13|143.63|145.1|143.6|145.16|143.66|145.08|143.58|18
1625010340000|2021-06-29 23:45:40|145.11|143.61|145.12|143.62|145.14|143.64|145.1|143.6|11
1625010350000|2021-06-29 23:45:50|145.1|143.6|145.15|143.65|145.15|143.65|145.08|143.58|8
1625010360000|2021-06-29 23:46:00|145.12|143.62|145.09|143.59|145.12|143.62|145.06|143.56|9
1625010370000|2021-06-29 23:46:10|145.1|143.6|145.08|143.58|145.1|143.6|145.07|143.57|4
1625010380000|2021-06-29 23:46:20|145.07|143.57|145.08|143.58|145.09|143.59|145.07|143.57|5
1625010390000|2021-06-29 23:46:30|145.1|143.6|144.96|143.46|145.1|143.6|144.94|143.44|17
1625010400000|2021-06-29 23:46:40|144.98|143.48|144.98|143.48|145.06|143.56|144.97|143.47|18
1625010410000|2021-06-29 23:46:50|144.97|143.47|145.02|143.52|145.02|143.52|144.93|143.43|17
1625010420000|2021-06-29 23:47:00|145.03|143.53|144.94|143.44|145.03|143.53|144.94|143.44|15
1625010430000|2021-06-29 23:47:10|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|4
1625010440000|2021-06-29 23:47:20|144.95|143.45|144.92|143.42|144.95|143.45|144.92|143.42|7
1625010450000|2021-06-29 23:47:30|144.91|143.41|144.9|143.4|144.92|143.42|144.9|143.4|3
1625010460000|2021-06-29 23:47:40|144.93|143.43|144.9|143.4|144.93|143.43|144.9|143.4|2
1625010470000|2021-06-29 23:47:50|144.85|143.35|144.84|143.34|144.85|143.35|144.82|143.32|12
1625010480000|2021-06-29 23:48:00|144.83|143.33|144.87|143.37|144.87|143.37|144.83|143.33|13
1625010490000|2021-06-29 23:48:10|144.86|143.36|144.81|143.31|144.86|143.36|144.81|143.31|13
1625010500000|2021-06-29 23:48:20|144.82|143.32|144.83|143.33|144.84|143.34|144.82|143.32|8
1625010510000|2021-06-29 23:48:30|144.84|143.34|144.8|143.3|144.84|143.34|144.8|143.3|10
1625010520000|2021-06-29 23:48:40|144.81|143.31|144.87|143.37|144.88|143.38|144.81|143.31|11
1625010530000|2021-06-29 23:48:50|144.88|143.38|144.87|143.37|144.88|143.38|144.85|143.35|17
1625010540000|2021-06-29 23:49:00|144.85|143.35|144.92|143.42|144.92|143.42|144.84|143.34|10
1625010550000|2021-06-29 23:49:10|144.91|143.41|144.99|143.49|144.99|143.49|144.91|143.41|12
1625010560000|2021-06-29 23:49:20|145|143.5|145|143.5|145|143.5|144.99|143.49|5
1625010570000|2021-06-29 23:49:30|145.01|143.51|145.09|143.59|145.1|143.6|145.01|143.51|8
1625010580000|2021-06-29 23:49:40|145.08|143.58|145.13|143.63|145.14|143.64|145.03|143.53|22
1625010590000|2021-06-29 23:49:50|145.14|143.64|145|143.5|145.14|143.64|144.99|143.49|19
1625010600000|2021-06-29 23:50:00|145.01|143.51|144.98|143.48|145.01|143.51|144.96|143.46|10
1625010610000|2021-06-29 23:50:10|144.95|143.45|144.9|143.4|144.95|143.45|144.87|143.37|20
1625010620000|2021-06-29 23:50:20|144.91|143.41|144.85|143.35|144.93|143.43|144.84|143.34|11
1625010630000|2021-06-29 23:50:30|144.84|143.34|144.81|143.31|144.84|143.34|144.8|143.3|6
1625010640000|2021-06-29 23:50:40|144.83|143.33|144.79|143.29|144.83|143.33|144.79|143.29|11
1625010650000|2021-06-29 23:50:50|144.8|143.3|144.78|143.28|144.8|143.3|144.78|143.28|8
1625010660000|2021-06-29 23:51:00|144.79|143.29|144.73|143.23|144.79|143.29|144.71|143.21|14
1625010670000|2021-06-29 23:51:10|144.72|143.22|144.63|143.13|144.72|143.22|144.62|143.12|23
1625010680000|2021-06-29 23:51:20|144.62|143.12|144.6|143.1|144.62|143.12|144.59|143.09|8
1625010690000|2021-06-29 23:51:30|144.59|143.09|144.55|143.05|144.62|143.12|144.55|143.05|20
1625010700000|2021-06-29 23:51:40|144.54|143.04|144.52|143.02|144.54|143.04|144.44|142.94|21
1625010710000|2021-06-29 23:51:50|144.51|143.01|144.46|142.96|144.51|143.01|144.42|142.92|16
1625010720000|2021-06-29 23:52:00|144.48|142.98|144.47|142.97|144.48|142.98|144.42|142.92|13
1625010730000|2021-06-29 23:52:10|144.48|142.98|144.49|142.99|144.49|142.99|144.47|142.97|10
1625010740000|2021-06-29 23:52:20|144.48|142.98|144.5|143|144.51|143.01|144.46|142.96|9
1625010750000|2021-06-29 23:52:30|144.49|142.99|144.46|142.96|144.5|143|144.44|142.94|11
1625010760000|2021-06-29 23:52:40|144.47|142.97|144.36|142.86|144.47|142.97|144.35|142.85|15
1625010770000|2021-06-29 23:52:50|144.34|142.84|144.37|142.87|144.4|142.9|144.33|142.83|17
1625010780000|2021-06-29 23:53:00|144.33|142.83|144.37|142.87|144.41|142.91|144.33|142.83|13
1625010790000|2021-06-29 23:53:10|144.38|142.88|144.37|142.87|144.41|142.91|144.33|142.83|16
1625010800000|2021-06-29 23:53:20|144.36|142.86|144.34|142.84|144.37|142.87|144.33|142.83|18
1625010810000|2021-06-29 23:53:30|144.33|142.83|144.35|142.85|144.35|142.85|144.33|142.83|4
1625010820000|2021-06-29 23:53:40|144.33|142.83|144.32|142.82|144.33|142.83|144.29|142.79|12
1625010830000|2021-06-29 23:53:50|144.33|142.83|144.33|142.83|144.34|142.84|144.29|142.79|14
1625010840000|2021-06-29 23:54:00|144.32|142.82|144.27|142.77|144.33|142.83|144.27|142.77|10
1625010850000|2021-06-29 23:54:10|144.25|142.75|144.24|142.74|144.27|142.77|144.23|142.73|15
1625010860000|2021-06-29 23:54:20|144.22|142.72|144.2|142.7|144.22|142.72|144.18|142.68|12
1625010870000|2021-06-29 23:54:30|144.21|142.71|144.16|142.66|144.21|142.71|144.15|142.65|14
1625010880000|2021-06-29 23:54:40|144.18|142.68|144.18|142.68|144.19|142.69|144.13|142.63|15
1625010890000|2021-06-29 23:54:50|144.17|142.67|144.17|142.67|144.17|142.67|144.13|142.63|10
1625010900000|2021-06-29 23:55:00|144.16|142.66|144.12|142.62|144.17|142.67|144.12|142.62|11
1625010910000|2021-06-29 23:55:10|144.11|142.61|144.13|142.63|144.14|142.64|144.11|142.61|8
1625010920000|2021-06-29 23:55:20|144.12|142.62|144.12|142.62|144.13|142.63|144.11|142.61|4
1625010930000|2021-06-29 23:55:30|144.14|142.64|144.14|142.64|144.14|142.64|144.12|142.62|3
1625010940000|2021-06-29 23:55:40|144.13|142.63|144.18|142.68|144.18|142.68|144.13|142.63|13
1625010950000|2021-06-29 23:55:50|144.17|142.67|144.16|142.66|144.19|142.69|144.16|142.66|13
1625010960000|2021-06-29 23:56:00|144.19|142.69|144.2|142.7|144.21|142.71|144.16|142.66|13
1625010970000|2021-06-29 23:56:10|144.23|142.73|144.26|142.76|144.26|142.76|144.23|142.73|10
1625010980000|2021-06-29 23:56:20|144.25|142.75|144.41|142.91|144.43|142.93|144.25|142.75|15
1625010990000|2021-06-29 23:56:30|144.42|142.92|144.59|143.09|144.59|143.09|144.42|142.92|11
1625011000000|2021-06-29 23:56:40|144.64|143.14|144.56|143.06|144.69|143.19|144.56|143.06|18
1625011010000|2021-06-29 23:56:50|144.57|143.07|144.65|143.15|144.65|143.15|144.56|143.06|6
1625011020000|2021-06-29 23:57:00|144.64|143.14|144.59|143.09|144.64|143.14|144.58|143.08|7
1625011030000|2021-06-29 23:57:10|144.58|143.08|144.59|143.09|144.59|143.09|144.57|143.07|6
1625011040000|2021-06-29 23:57:20|144.6|143.1|144.71|143.21|144.71|143.21|144.59|143.09|15
1625011050000|2021-06-29 23:57:30|144.7|143.2|144.75|143.25|144.75|143.25|144.7|143.2|15
1625011060000|2021-06-29 23:57:40|144.74|143.24|144.75|143.25|144.76|143.26|144.72|143.22|12
1625011070000|2021-06-29 23:57:50|144.76|143.26|144.81|143.31|144.81|143.31|144.76|143.26|3
1625011080000|2021-06-29 23:58:00|144.82|143.32|144.8|143.3|144.82|143.32|144.77|143.27|16
1625011090000|2021-06-29 23:58:10|144.79|143.29|144.72|143.22|144.79|143.29|144.72|143.22|9
1625011100000|2021-06-29 23:58:20|144.73|143.23|144.55|143.05|144.74|143.24|144.55|143.05|14
1625011110000|2021-06-29 23:58:30|144.53|143.03|144.45|142.95|144.55|143.05|144.45|142.95|16
1625011120000|2021-06-29 23:58:40|144.46|142.96|144.4|142.9|144.46|142.96|144.39|142.89|6
1625011130000|2021-06-29 23:58:50|144.41|142.91|144.39|142.89|144.41|142.91|144.37|142.87|8
1625011140000|2021-06-29 23:59:00|144.38|142.88|144.35|142.85|144.38|142.88|144.32|142.82|9
1625011150000|2021-06-29 23:59:10|144.36|142.86|144.27|142.77|144.37|142.87|144.27|142.77|15
1625011160000|2021-06-29 23:59:20|144.26|142.76|144.21|142.71|144.27|142.77|144.21|142.71|11
1625011170000|2021-06-29 23:59:30|144.23|142.73|144.33|142.83|144.33|142.83|144.23|142.73|11
1625011180000|2021-06-29 23:59:40|144.35|142.85|144.61|143.11|144.61|143.11|144.33|142.83|19
1625011190000|2021-06-29 23:59:50|144.6|143.1|144.87|143.37|144.88|143.38|144.57|143.07|33
1625011200000|2021-06-30 00:00:00|144.86|143.36|144.86|143.36|144.89|143.39|144.85|143.35|13
1625011210000|2021-06-30 00:00:10|144.85|143.35|144.9|143.4|144.9|143.4|144.85|143.35|15
1625011220000|2021-06-30 00:00:20|144.88|143.38|144.86|143.36|144.93|143.43|144.86|143.36|16
1625011230000|2021-06-30 00:00:30|144.82|143.32|145.06|143.56|145.06|143.56|144.76|143.26|23
1625011240000|2021-06-30 00:00:40|145.09|143.59|144.93|143.43|145.16|143.66|144.93|143.43|19
1625011250000|2021-06-30 00:00:50|144.92|143.42|145.04|143.54|145.07|143.57|144.88|143.38|27
1625011260000|2021-06-30 00:01:00|145.03|143.53|145.25|143.75|145.25|143.75|145.02|143.52|17
1625011270000|2021-06-30 00:01:10|145.21|143.71|145.04|143.54|145.23|143.73|145.03|143.53|20
1625011280000|2021-06-30 00:01:20|145.02|143.52|145.06|143.56|145.09|143.59|145.02|143.52|18
1625011290000|2021-06-30 00:01:30|145.05|143.55|144.87|143.37|145.05|143.55|144.73|143.23|27
1625011300000|2021-06-30 00:01:40|144.86|143.36|144.66|143.16|144.86|143.36|144.53|143.03|27
1625011310000|2021-06-30 00:01:50|144.64|143.14|144.82|143.32|144.88|143.38|144.64|143.14|25
1625011320000|2021-06-30 00:02:00|144.84|143.34|144.66|143.16|144.95|143.45|144.66|143.16|23
1625011330000|2021-06-30 00:02:10|144.67|143.17|144.63|143.13|144.72|143.22|144.6|143.1|21
1625011340000|2021-06-30 00:02:20|144.61|143.11|144.5|143|144.64|143.14|144.49|142.99|23
1625011350000|2021-06-30 00:02:30|144.52|143.02|144.39|142.89|144.52|143.02|144.39|142.89|23
1625011360000|2021-06-30 00:02:40|144.41|142.91|144.22|142.72|144.41|142.91|144.22|142.72|13
1625011370000|2021-06-30 00:02:50|144.23|142.73|144.36|142.86|144.37|142.87|144.2|142.7|19
1625011380000|2021-06-30 00:03:00|144.37|142.87|144.27|142.77|144.37|142.87|144.18|142.68|26
1625011390000|2021-06-30 00:03:10|144.26|142.76|144.33|142.83|144.34|142.84|144.26|142.76|12
1625011400000|2021-06-30 00:03:20|144.34|142.84|144.4|142.9|144.53|143.03|144.34|142.84|25
1625011410000|2021-06-30 00:03:30|144.39|142.89|144.33|142.83|144.44|142.94|144.33|142.83|18
1625011420000|2021-06-30 00:03:40|144.34|142.84|144.26|142.76|144.34|142.84|144.19|142.69|21
1625011430000|2021-06-30 00:03:50|144.27|142.77|144.28|142.78|144.34|142.84|144.23|142.73|24
1625011440000|2021-06-30 00:04:00|144.27|142.77|144.25|142.75|144.28|142.78|144.24|142.74|13
1625011450000|2021-06-30 00:04:10|144.26|142.76|144.49|142.99|144.55|143.05|144.24|142.74|18
1625011460000|2021-06-30 00:04:20|144.48|142.98|144.43|142.93|144.54|143.04|144.42|142.92|28
1625011470000|2021-06-30 00:04:30|144.42|142.92|144.4|142.9|144.42|142.92|144.35|142.85|12
1625011480000|2021-06-30 00:04:40|144.39|142.89|144.3|142.8|144.43|142.93|144.3|142.8|19
1625011490000|2021-06-30 00:04:50|144.29|142.79|144.29|142.79|144.29|142.79|144.26|142.76|13
1625011500000|2021-06-30 00:05:00|144.3|142.8|144.37|142.87|144.38|142.88|144.29|142.79|14
1625011510000|2021-06-30 00:05:10|144.35|142.85|144.29|142.79|144.36|142.86|144.28|142.78|11
1625011520000|2021-06-30 00:05:20|144.3|142.8|144|142.5|144.3|142.8|144|142.5|21
1625011530000|2021-06-30 00:05:30|144.03|142.53|143.99|142.49|144.14|142.64|143.98|142.48|19
1625011540000|2021-06-30 00:05:40|144.01|142.51|143.87|142.37|144.02|142.52|143.86|142.36|18
1625011550000|2021-06-30 00:05:50|143.88|142.38|143.92|142.42|143.98|142.48|143.88|142.38|21
1625011560000|2021-06-30 00:06:00|143.91|142.41|143.85|142.35|143.93|142.43|143.83|142.33|19
1625011570000|2021-06-30 00:06:10|143.84|142.34|143.66|142.16|143.84|142.34|143.61|142.11|18
1625011580000|2021-06-30 00:06:20|143.68|142.18|143.71|142.21|143.79|142.29|143.68|142.18|22
1625011590000|2021-06-30 00:06:30|143.76|142.26|143.78|142.28|143.78|142.28|143.75|142.25|9
1625011600000|2021-06-30 00:06:40|143.8|142.3|143.76|142.26|143.81|142.31|143.74|142.24|17
1625011610000|2021-06-30 00:06:50|143.77|142.27|143.73|142.23|143.79|142.29|143.73|142.23|18
1625011620000|2021-06-30 00:07:00|143.74|142.24|143.78|142.28|143.8|142.3|143.73|142.23|24
1625011630000|2021-06-30 00:07:10|143.77|142.27|143.8|142.3|143.81|142.31|143.76|142.26|19
1625011640000|2021-06-30 00:07:20|143.79|142.29|143.84|142.34|143.84|142.34|143.79|142.29|11
1625011650000|2021-06-30 00:07:30|143.85|142.35|143.91|142.41|143.91|142.41|143.85|142.35|12
1625011660000|2021-06-30 00:07:40|143.92|142.42|143.87|142.37|143.96|142.46|143.86|142.36|17
1625011670000|2021-06-30 00:07:50|143.88|142.38|143.73|142.23|143.88|142.38|143.7|142.2|18
1625011680000|2021-06-30 00:08:00|143.72|142.22|143.65|142.15|143.75|142.25|143.65|142.15|13
1625011690000|2021-06-30 00:08:10|143.6|142.1|143.48|141.98|143.61|142.11|143.47|141.97|19
1625011700000|2021-06-30 00:08:20|143.49|141.99|143.41|141.91|143.53|142.03|143.31|141.81|22
1625011710000|2021-06-30 00:08:30|143.43|141.93|143.49|141.99|143.51|142.01|143.43|141.93|19
1625011720000|2021-06-30 00:08:40|143.5|142|143.64|142.14|143.67|142.17|143.5|142|19
1625011730000|2021-06-30 00:08:50|143.65|142.15|143.57|142.07|143.65|142.15|143.54|142.04|21
1625011740000|2021-06-30 00:09:00|143.56|142.06|143.69|142.19|143.69|142.19|143.56|142.06|26
1625011750000|2021-06-30 00:09:10|143.68|142.18|143.66|142.16|143.68|142.18|143.63|142.13|21
1625011760000|2021-06-30 00:09:20|143.69|142.19|143.59|142.09|143.7|142.2|143.59|142.09|15
1625011770000|2021-06-30 00:09:30|143.6|142.1|143.61|142.11|143.61|142.11|143.45|141.95|22
1625011780000|2021-06-30 00:09:40|143.62|142.12|143.76|142.26|143.86|142.36|143.62|142.12|26
1625011790000|2021-06-30 00:09:50|143.77|142.27|143.63|142.13|143.77|142.27|143.61|142.11|26
1625011800000|2021-06-30 00:10:00|143.65|142.15|143.77|142.27|143.77|142.27|143.65|142.15|13
1625011810000|2021-06-30 00:10:10|143.75|142.25|143.92|142.42|143.95|142.45|143.73|142.23|21
1625011820000|2021-06-30 00:10:20|143.93|142.43|144.1|142.6|144.16|142.66|143.92|142.42|14
1625011830000|2021-06-30 00:10:30|144.08|142.58|143.88|142.38|144.08|142.58|143.88|142.38|20
1625011840000|2021-06-30 00:10:40|143.89|142.39|143.89|142.39|143.92|142.42|143.86|142.36|15
1625011850000|2021-06-30 00:10:50|143.88|142.38|143.85|142.35|143.93|142.43|143.85|142.35|20
1625011860000|2021-06-30 00:11:00|143.82|142.32|143.8|142.3|143.85|142.35|143.79|142.29|15
1625011870000|2021-06-30 00:11:10|143.79|142.29|143.8|142.3|143.84|142.34|143.77|142.27|14
1625011880000|2021-06-30 00:11:20|143.78|142.28|143.89|142.39|143.9|142.4|143.78|142.28|17
1625011890000|2021-06-30 00:11:30|143.9|142.4|143.93|142.43|143.97|142.47|143.89|142.39|19
1625011900000|2021-06-30 00:11:40|143.94|142.44|144.17|142.67|144.18|142.68|143.94|142.44|12
1625011910000|2021-06-30 00:11:50|144.18|142.68|144.06|142.56|144.18|142.68|144.05|142.55|26
1625011920000|2021-06-30 00:12:00|144.07|142.57|144.09|142.59|144.12|142.62|143.99|142.49|25
1625011930000|2021-06-30 00:12:10|144.05|142.55|144.03|142.53|144.07|142.57|144|142.5|15
1625011940000|2021-06-30 00:12:20|144.04|142.54|144.03|142.53|144.08|142.58|144.01|142.51|19
1625011950000|2021-06-30 00:12:30|144.04|142.54|144|142.5|144.07|142.57|144|142.5|16
1625011960000|2021-06-30 00:12:40|143.92|142.42|143.89|142.39|143.93|142.43|143.89|142.39|17
1625011970000|2021-06-30 00:12:50|143.88|142.38|143.89|142.39|143.91|142.41|143.87|142.37|9
1625011980000|2021-06-30 00:13:00|143.9|142.4|143.91|142.41|143.95|142.45|143.85|142.35|15
1625011990000|2021-06-30 00:13:10|143.9|142.4|143.91|142.41|143.92|142.42|143.86|142.36|15
1625012000000|2021-06-30 00:13:20|143.93|142.43|143.95|142.45|143.95|142.45|143.91|142.41|14
1625012010000|2021-06-30 00:13:30|143.96|142.46|143.94|142.44|143.98|142.48|143.93|142.43|12
1625012020000|2021-06-30 00:13:40|143.93|142.43|143.96|142.46|143.98|142.48|143.93|142.43|12
1625012030000|2021-06-30 00:13:50|143.95|142.45|143.98|142.48|143.98|142.48|143.92|142.42|10
1625012040000|2021-06-30 00:14:00|143.99|142.49|143.99|142.49|144|142.5|143.99|142.49|5
1625012050000|2021-06-30 00:14:10|144|142.5|143.94|142.44|144|142.5|143.92|142.42|16
1625012060000|2021-06-30 00:14:20|143.93|142.43|143.86|142.36|143.95|142.45|143.86|142.36|12
1625012070000|2021-06-30 00:14:30|143.85|142.35|143.73|142.23|143.85|142.35|143.73|142.23|14
1625012080000|2021-06-30 00:14:40|143.68|142.18|143.53|142.03|143.68|142.18|143.52|142.02|13
1625012090000|2021-06-30 00:14:50|143.54|142.04|143.39|141.89|143.55|142.05|143.38|141.88|17
1625012100000|2021-06-30 00:15:00|143.4|141.9|143.51|142.01|143.51|142.01|143.36|141.86|23
1625012110000|2021-06-30 00:15:10|143.53|142.03|143.7|142.2|143.78|142.28|143.53|142.03|33
1625012120000|2021-06-30 00:15:20|143.71|142.21|143.74|142.24|143.76|142.26|143.7|142.2|19
1625012130000|2021-06-30 00:15:30|143.73|142.23|143.57|142.07|143.74|142.24|143.56|142.06|15
1625012140000|2021-06-30 00:15:40|143.56|142.06|143.73|142.23|143.73|142.23|143.56|142.06|19
1625012150000|2021-06-30 00:15:50|143.72|142.22|143.91|142.41|143.93|142.43|143.72|142.22|19
1625012160000|2021-06-30 00:16:00|143.9|142.4|143.94|142.44|143.97|142.47|143.84|142.34|25
1625012170000|2021-06-30 00:16:10|143.93|142.43|143.97|142.47|143.97|142.47|143.89|142.39|17
1625012180000|2021-06-30 00:16:20|143.93|142.43|143.82|142.32|143.93|142.43|143.82|142.32|19
1625012190000|2021-06-30 00:16:30|143.81|142.31|143.81|142.31|143.82|142.32|143.77|142.27|19
1625012200000|2021-06-30 00:16:40|143.8|142.3|143.76|142.26|143.8|142.3|143.7|142.2|20
1625012210000|2021-06-30 00:16:50|143.75|142.25|143.84|142.34|143.85|142.35|143.72|142.22|18
1625012220000|2021-06-30 00:17:00|143.83|142.33|143.91|142.41|143.91|142.41|143.81|142.31|11
1625012230000|2021-06-30 00:17:10|143.94|142.44|143.89|142.39|143.97|142.47|143.85|142.35|19
1625012240000|2021-06-30 00:17:20|143.86|142.36|144.02|142.52|144.03|142.53|143.8|142.3|25
1625012250000|2021-06-30 00:17:30|144.01|142.51|144.01|142.51|144.02|142.52|144|142.5|9
1625012260000|2021-06-30 00:17:40|144.07|142.57|144.07|142.57|144.09|142.59|144.01|142.51|22
1625012270000|2021-06-30 00:17:50|144.08|142.58|144.07|142.57|144.1|142.6|144|142.5|14
1625012280000|2021-06-30 00:18:00|144.08|142.58|144.1|142.6|144.1|142.6|144.08|142.58|9
1625012290000|2021-06-30 00:18:10|144.12|142.62|144.12|142.62|144.12|142.62|144.09|142.59|3
1625012300000|2021-06-30 00:18:20|144.09|142.59|144.09|142.59|144.13|142.63|144.08|142.58|14
1625012310000|2021-06-30 00:18:30|144.08|142.58|144.1|142.6|144.12|142.62|144.08|142.58|12
1625012320000|2021-06-30 00:18:40|144.11|142.61|144.21|142.71|144.21|142.71|144.09|142.59|16
1625012330000|2021-06-30 00:18:50|144.2|142.7|144.16|142.66|144.22|142.72|144.15|142.65|13
1625012340000|2021-06-30 00:19:00|144.17|142.67|144.18|142.68|144.18|142.68|144.16|142.66|6
1625012350000|2021-06-30 00:19:10|144.17|142.67|144.14|142.64|144.18|142.68|144.14|142.64|13
1625012360000|2021-06-30 00:19:20|144.15|142.65|144.19|142.69|144.19|142.69|144.15|142.65|9
1625012370000|2021-06-30 00:19:30|144.2|142.7|144.33|142.83|144.33|142.83|144.16|142.66|20
1625012380000|2021-06-30 00:19:40|144.35|142.85|144.59|143.09|144.59|143.09|144.34|142.84|20
1625012390000|2021-06-30 00:19:50|144.6|143.1|144.9|143.4|145.02|143.52|144.6|143.1|23
1625012400000|2021-06-30 00:20:00|144.91|143.41|145.1|143.6|145.1|143.6|144.83|143.33|11
1625012410000|2021-06-30 00:20:10|145.16|143.66|145.13|143.63|145.25|143.75|145.09|143.59|10
1625012420000|2021-06-30 00:20:20|145.16|143.66|145.24|143.74|145.25|143.75|145.07|143.57|16
1625012430000|2021-06-30 00:20:30|145.25|143.75|145.35|143.85|145.36|143.86|145.16|143.66|21
1625012440000|2021-06-30 00:20:40|145.34|143.84|145.44|143.94|145.51|144.01|145.33|143.83|25
1625012450000|2021-06-30 00:20:50|145.43|143.93|145.48|143.98|145.55|144.05|145.38|143.88|26
1625012460000|2021-06-30 00:21:00|145.5|144|145.62|144.12|145.62|144.12|145.5|144|23
1625012470000|2021-06-30 00:21:10|145.61|144.11|145.69|144.19|145.69|144.19|145.56|144.06|17
1625012480000|2021-06-30 00:21:20|145.7|144.2|145.54|144.04|145.73|144.23|145.5|144|25
1625012490000|2021-06-30 00:21:30|145.51|144.01|145.47|143.97|145.52|144.02|145.42|143.92|21
1625012500000|2021-06-30 00:21:40|145.49|143.99|145.61|144.11|145.62|144.12|145.49|143.99|19
1625012510000|2021-06-30 00:21:50|145.6|144.1|145.67|144.17|145.67|144.17|145.59|144.09|10
1625012520000|2021-06-30 00:22:00|145.68|144.18|145.64|144.14|145.69|144.19|145.64|144.14|16
1625012530000|2021-06-30 00:22:10|145.65|144.15|145.64|144.14|145.69|144.19|145.6|144.1|21
1625012540000|2021-06-30 00:22:20|145.63|144.13|145.68|144.18|145.69|144.19|145.63|144.13|20
1625012550000|2021-06-30 00:22:30|145.67|144.17|145.69|144.19|145.69|144.19|145.65|144.15|8
1625012560000|2021-06-30 00:22:40|145.68|144.18|145.69|144.19|145.71|144.21|145.68|144.18|8
1625012570000|2021-06-30 00:22:50|145.7|144.2|145.68|144.18|145.7|144.2|145.65|144.15|17
1625012580000|2021-06-30 00:23:00|145.66|144.16|145.41|143.91|145.66|144.16|145.41|143.91|22
1625012590000|2021-06-30 00:23:10|145.4|143.9|145.34|143.84|145.43|143.93|145.27|143.77|25
1625012600000|2021-06-30 00:23:20|145.27|143.77|145.35|143.85|145.35|143.85|145.27|143.77|11
1625012610000|2021-06-30 00:23:30|145.34|143.84|145.38|143.88|145.38|143.88|145.34|143.84|8
1625012620000|2021-06-30 00:23:40|145.37|143.87|145.43|143.93|145.44|143.94|145.37|143.87|8
1625012630000|2021-06-30 00:23:50|145.44|143.94|145.41|143.91|145.44|143.94|145.4|143.9|14
1625012640000|2021-06-30 00:24:00|145.42|143.92|145.63|144.13|145.63|144.13|145.42|143.92|15
1625012650000|2021-06-30 00:24:10|145.61|144.11|145.59|144.09|145.63|144.13|145.46|143.96|29
1625012660000|2021-06-30 00:24:20|145.6|144.1|145.64|144.14|145.66|144.16|145.6|144.1|16
1625012670000|2021-06-30 00:24:30|145.63|144.13|145.63|144.13|145.66|144.16|145.6|144.1|22
1625012680000|2021-06-30 00:24:40|145.64|144.14|145.62|144.12|145.64|144.14|145.62|144.12|7
1625012690000|2021-06-30 00:24:50|145.61|144.11|145.55|144.05|145.61|144.11|145.5|144|25
1625012700000|2021-06-30 00:25:00|145.54|144.04|145.74|144.24|145.74|144.24|145.54|144.04|18
1625012710000|2021-06-30 00:25:10|145.75|144.25|145.73|144.23|145.78|144.28|145.7|144.2|12
1625012720000|2021-06-30 00:25:20|145.72|144.22|145.6|144.1|145.72|144.22|145.58|144.08|20
1625012730000|2021-06-30 00:25:30|145.56|144.06|145.52|144.02|145.56|144.06|145.49|143.99|15
1625012740000|2021-06-30 00:25:40|145.53|144.03|145.57|144.07|145.59|144.09|145.53|144.03|15
1625012750000|2021-06-30 00:25:50|145.58|144.08|145.82|144.32|145.82|144.32|145.58|144.08|19
1625012760000|2021-06-30 00:26:00|145.83|144.33|146.06|144.56|146.09|144.59|145.83|144.33|22
1625012770000|2021-06-30 00:26:10|146.07|144.57|146.15|144.65|146.15|144.65|146.07|144.57|19
1625012780000|2021-06-30 00:26:20|146.14|144.64|146.17|144.67|146.19|144.69|146.13|144.63|20
1625012790000|2021-06-30 00:26:30|146.18|144.68|146.46|144.96|146.46|144.96|146.17|144.67|23
1625012800000|2021-06-30 00:26:40|146.45|144.95|146.43|144.93|146.45|144.95|146.39|144.89|15
1625012810000|2021-06-30 00:26:50|146.42|144.92|146.25|144.75|146.43|144.93|146.24|144.74|20
1625012820000|2021-06-30 00:27:00|146.26|144.76|146.1|144.6|146.27|144.77|146.09|144.59|23
1625012830000|2021-06-30 00:27:10|146.09|144.59|146.06|144.56|146.09|144.59|146.01|144.51|15
1625012840000|2021-06-30 00:27:20|146.07|144.57|146.23|144.73|146.23|144.73|146.07|144.57|16
1625012850000|2021-06-30 00:27:30|146.22|144.72|146.4|144.9|146.4|144.9|146.22|144.72|22
1625012860000|2021-06-30 00:27:40|146.39|144.89|146.32|144.82|146.44|144.94|146.32|144.82|21
1625012870000|2021-06-30 00:27:50|146.33|144.83|146.3|144.8|146.37|144.87|146.3|144.8|20
1625012880000|2021-06-30 00:28:00|146.29|144.79|146.31|144.81|146.35|144.85|146.29|144.79|16
1625012890000|2021-06-30 00:28:10|146.33|144.83|146.07|144.57|146.34|144.84|146.04|144.54|20
1625012900000|2021-06-30 00:28:20|146.06|144.56|146.07|144.57|146.13|144.63|146.04|144.54|21
1625012910000|2021-06-30 00:28:30|146.05|144.55|146.14|144.64|146.14|144.64|146.01|144.51|18
1625012920000|2021-06-30 00:28:40|146.16|144.66|146.43|144.93|146.48|144.98|146.16|144.66|29
1625012930000|2021-06-30 00:28:50|146.44|144.94|146.61|145.11|146.61|145.11|146.43|144.93|18
1625012940000|2021-06-30 00:29:00|146.59|145.09|146.69|145.19|146.69|145.19|146.58|145.08|21
1625012950000|2021-06-30 00:29:10|146.7|145.2|146.76|145.26|146.76|145.26|146.7|145.2|11
1625012960000|2021-06-30 00:29:20|146.78|145.28|146.6|145.1|146.8|145.3|146.59|145.09|17
1625012970000|2021-06-30 00:29:30|146.56|145.06|146.54|145.04|146.56|145.06|146.5|145|20
1625012980000|2021-06-30 00:29:40|146.53|145.03|146.72|145.22|146.74|145.24|146.53|145.03|22
1625012990000|2021-06-30 00:29:50|146.7|145.2|146.71|145.21|146.75|145.25|146.7|145.2|22
1625013000000|2021-06-30 00:30:00|146.72|145.22|146.59|145.09|146.73|145.23|146.57|145.07|22
1625013010000|2021-06-30 00:30:10|146.57|145.07|146.41|144.91|146.57|145.07|146.41|144.91|23
1625013020000|2021-06-30 00:30:20|146.42|144.92|146.48|144.98|146.48|144.98|146.3|144.8|19
1625013030000|2021-06-30 00:30:30|146.47|144.97|146.51|145.01|146.59|145.09|146.46|144.96|27
1625013040000|2021-06-30 00:30:40|146.55|145.05|146.47|144.97|146.55|145.05|146.47|144.97|21
1625013050000|2021-06-30 00:30:50|146.48|144.98|146.41|144.91|146.51|145.01|146.41|144.91|18
1625013060000|2021-06-30 00:31:00|146.42|144.92|146.18|144.68|146.42|144.92|146.18|144.68|25
1625013070000|2021-06-30 00:31:10|146.09|144.59|146.1|144.6|146.14|144.64|146.05|144.55|18
1625013080000|2021-06-30 00:31:20|146.09|144.59|146.11|144.61|146.12|144.62|146.08|144.58|15
1625013090000|2021-06-30 00:31:30|146.12|144.62|146.12|144.62|146.19|144.69|146.1|144.6|21
1625013100000|2021-06-30 00:31:40|146.13|144.63|146.21|144.71|146.24|144.74|146.1|144.6|21
1625013110000|2021-06-30 00:31:50|146.2|144.7|146.17|144.67|146.2|144.7|146.14|144.64|15
1625013120000|2021-06-30 00:32:00|146.18|144.68|146.31|144.81|146.31|144.81|146.15|144.65|22
1625013130000|2021-06-30 00:32:10|146.33|144.83|146.42|144.92|146.42|144.92|146.29|144.79|22
1625013140000|2021-06-30 00:32:20|146.43|144.93|146.51|145.01|146.54|145.04|146.42|144.92|30
1625013150000|2021-06-30 00:32:30|146.53|145.03|146.47|144.97|146.53|145.03|146.46|144.96|19
1625013160000|2021-06-30 00:32:40|146.46|144.96|146.64|145.14|146.64|145.14|146.44|144.94|14
1625013170000|2021-06-30 00:32:50|146.65|145.15|146.46|144.96|146.69|145.19|146.44|144.94|25
1625013180000|2021-06-30 00:33:00|146.47|144.97|146.65|145.15|146.65|145.15|146.47|144.97|27
1625013190000|2021-06-30 00:33:10|146.66|145.16|146.88|145.38|146.88|145.38|146.66|145.16|24
1625013200000|2021-06-30 00:33:20|146.91|145.41|146.92|145.42|146.97|145.47|146.91|145.41|18
1625013210000|2021-06-30 00:33:30|146.98|145.48|146.92|145.42|147.15|145.65|146.92|145.42|10
1625013220000|2021-06-30 00:33:40|146.98|145.48|147.26|145.76|147.27|145.77|146.92|145.42|25
1625013230000|2021-06-30 00:33:50|147.25|145.75|147.24|145.74|147.25|145.75|147.11|145.61|30
1625013240000|2021-06-30 00:34:00|147.23|145.73|147.2|145.7|147.24|145.74|147.15|145.65|21
1625013250000|2021-06-30 00:34:10|147.3|145.8|147.26|145.76|147.31|145.81|147.2|145.7|28
1625013260000|2021-06-30 00:34:20|147.25|145.75|147.17|145.67|147.27|145.77|147.17|145.67|17
1625013270000|2021-06-30 00:34:30|147.16|145.66|147.24|145.74|147.24|145.74|147.13|145.63|18
1625013280000|2021-06-30 00:34:40|147.23|145.73|146.87|145.37|147.23|145.73|146.83|145.33|22
1625013290000|2021-06-30 00:34:50|146.84|145.34|146.8|145.3|146.95|145.45|146.77|145.27|27
1625013300000|2021-06-30 00:35:00|146.79|145.29|146.7|145.2|146.83|145.33|146.66|145.16|23
1625013310000|2021-06-30 00:35:10|146.69|145.19|146.65|145.15|146.75|145.25|146.63|145.13|17
1625013320000|2021-06-30 00:35:20|146.62|145.12|146.74|145.24|146.79|145.29|146.62|145.12|21
1625013330000|2021-06-30 00:35:30|146.73|145.23|146.96|145.46|146.99|145.49|146.72|145.22|19
1625013340000|2021-06-30 00:35:40|146.95|145.45|147.12|145.62|147.22|145.72|146.95|145.45|19
1625013350000|2021-06-30 00:35:50|147.1|145.6|146.9|145.4|147.1|145.6|146.88|145.38|23
1625013360000|2021-06-30 00:36:00|146.96|145.46|146.85|145.35|147|145.5|146.85|145.35|13
1625013370000|2021-06-30 00:36:10|146.84|145.34|147.22|145.72|147.25|145.75|146.73|145.23|30
1625013380000|2021-06-30 00:36:20|147.28|145.78|147.21|145.71|147.41|145.91|147.15|145.65|26
1625013390000|2021-06-30 00:36:30|147.22|145.72|147.21|145.71|147.4|145.9|147.2|145.7|24
1625013400000|2021-06-30 00:36:40|147.2|145.7|147.14|145.64|147.21|145.71|147.14|145.64|10
1625013410000|2021-06-30 00:36:50|147.13|145.63|147|145.5|147.2|145.7|146.93|145.43|21
1625013420000|2021-06-30 00:37:00|147.01|145.51|146.9|145.4|147.05|145.55|146.9|145.4|18
1625013430000|2021-06-30 00:37:10|146.89|145.39|147.13|145.63|147.16|145.66|146.89|145.39|22
1625013440000|2021-06-30 00:37:20|147.14|145.64|147.09|145.59|147.14|145.64|147.05|145.55|19
1625013450000|2021-06-30 00:37:30|147.08|145.58|147.32|145.82|147.32|145.82|147.07|145.57|16
1625013460000|2021-06-30 00:37:40|147.28|145.78|147.41|145.91|147.42|145.92|147.25|145.75|29
1625013470000|2021-06-30 00:37:50|147.45|145.95|147.29|145.79|147.46|145.96|147.28|145.78|18
1625013480000|2021-06-30 00:38:00|147.27|145.77|147.17|145.67|147.29|145.79|147.11|145.61|21
1625013490000|2021-06-30 00:38:10|147.16|145.66|147.19|145.69|147.2|145.7|147.13|145.63|17
1625013500000|2021-06-30 00:38:20|147.18|145.68|147.21|145.71|147.28|145.78|147.18|145.68|9
1625013510000|2021-06-30 00:38:30|147.22|145.72|147.38|145.88|147.38|145.88|147.19|145.69|17
1625013520000|2021-06-30 00:38:40|147.37|145.87|147.44|145.94|147.44|145.94|147.36|145.86|10
1625013530000|2021-06-30 00:38:50|147.42|145.92|147.51|146.01|147.51|146.01|147.38|145.88|22
1625013540000|2021-06-30 00:39:00|147.5|146|147.62|146.12|147.66|146.16|147.5|146|13
1625013550000|2021-06-30 00:39:10|147.61|146.11|147.6|146.1|147.62|146.12|147.53|146.03|17
1625013560000|2021-06-30 00:39:20|147.59|146.09|147.49|145.99|147.59|146.09|147.48|145.98|13
1625013570000|2021-06-30 00:39:30|147.46|145.96|147.48|145.98|147.53|146.03|147.45|145.95|20
1625013580000|2021-06-30 00:39:40|147.47|145.97|147.49|145.99|147.56|146.06|147.45|145.95|25
1625013590000|2021-06-30 00:39:50|147.5|146|147.43|145.93|147.5|146|147.41|145.91|13
1625013600000|2021-06-30 00:40:00|147.42|145.92|147.18|145.68|147.43|145.93|147.11|145.61|20
1625013610000|2021-06-30 00:40:10|147.19|145.69|147.36|145.86|147.36|145.86|147.17|145.67|21
1625013620000|2021-06-30 00:40:20|147.35|145.85|147.36|145.86|147.38|145.88|147.29|145.79|15
1625013630000|2021-06-30 00:40:30|147.34|145.84|147.28|145.78|147.37|145.87|147.27|145.77|18
1625013640000|2021-06-30 00:40:40|147.25|145.75|147.39|145.89|147.39|145.89|147.18|145.68|22
1625013650000|2021-06-30 00:40:50|147.37|145.87|147.4|145.9|147.4|145.9|147.35|145.85|12
1625013660000|2021-06-30 00:41:00|147.39|145.89|147.37|145.87|147.52|146.02|147.37|145.87|16
1625013670000|2021-06-30 00:41:10|147.38|145.88|147.39|145.89|147.42|145.92|147.37|145.87|11
1625013680000|2021-06-30 00:41:20|147.4|145.9|147.23|145.73|147.42|145.92|147.21|145.71|19
1625013690000|2021-06-30 00:41:30|147.21|145.71|147.27|145.77|147.29|145.79|147.19|145.69|24
1625013700000|2021-06-30 00:41:40|147.25|145.75|147.18|145.68|147.26|145.76|147.18|145.68|13
1625013710000|2021-06-30 00:41:50|147.19|145.69|147.18|145.68|147.23|145.73|147.15|145.65|16
1625013720000|2021-06-30 00:42:00|147.19|145.69|147.18|145.68|147.24|145.74|147.17|145.67|16
1625013730000|2021-06-30 00:42:10|147.17|145.67|147.21|145.71|147.24|145.74|147.15|145.65|19
1625013740000|2021-06-30 00:42:20|147.2|145.7|147.14|145.64|147.21|145.71|147.14|145.64|12
1625013750000|2021-06-30 00:42:30|147.15|145.65|147.22|145.72|147.22|145.72|147.14|145.64|9
1625013760000|2021-06-30 00:42:40|147.21|145.71|147.2|145.7|147.27|145.77|147.2|145.7|12
1625013770000|2021-06-30 00:42:50|147.19|145.69|147.17|145.67|147.19|145.69|147.15|145.65|5
1625013780000|2021-06-30 00:43:00|147.16|145.66|147.09|145.59|147.16|145.66|147.09|145.59|6
1625013790000|2021-06-30 00:43:10|147.08|145.58|147.07|145.57|147.11|145.61|147.04|145.54|13
1625013800000|2021-06-30 00:43:20|147.06|145.56|147.06|145.56|147.07|145.57|147.05|145.55|7
1625013810000|2021-06-30 00:43:30|147.05|145.55|147.07|145.57|147.08|145.58|147.04|145.54|15
1625013820000|2021-06-30 00:43:40|147.06|145.56|147.07|145.57|147.07|145.57|147.02|145.52|12
1625013830000|2021-06-30 00:43:50|147.06|145.56|147.06|145.56|147.09|145.59|147.03|145.53|16
1625013840000|2021-06-30 00:44:00|147.04|145.54|147.14|145.64|147.14|145.64|147.04|145.54|14
1625013850000|2021-06-30 00:44:10|147.1|145.6|147.08|145.58|147.11|145.61|147.07|145.57|12
1625013860000|2021-06-30 00:44:20|147.07|145.57|147.08|145.58|147.14|145.64|147.07|145.57|16
1625013870000|2021-06-30 00:44:30|147.07|145.57|146.92|145.42|147.07|145.57|146.91|145.41|18
1625013880000|2021-06-30 00:44:40|146.91|145.41|146.87|145.37|146.93|145.43|146.85|145.35|18
1625013890000|2021-06-30 00:44:50|146.85|145.35|146.73|145.23|146.88|145.38|146.73|145.23|21
1625013900000|2021-06-30 00:45:00|146.68|145.18|146.69|145.19|146.76|145.26|146.62|145.12|14
1625013910000|2021-06-30 00:45:10|146.7|145.2|146.77|145.27|146.82|145.32|146.7|145.2|24
1625013920000|2021-06-30 00:45:20|146.76|145.26|146.73|145.23|146.77|145.27|146.67|145.17|14
1625013930000|2021-06-30 00:45:30|146.74|145.24|146.85|145.35|146.85|145.35|146.7|145.2|18
1625013940000|2021-06-30 00:45:40|146.84|145.34|146.79|145.29|146.88|145.38|146.77|145.27|16
1625013950000|2021-06-30 00:45:50|146.78|145.28|146.7|145.2|146.78|145.28|146.69|145.19|12
1625013960000|2021-06-30 00:46:00|146.71|145.21|146.72|145.22|146.73|145.23|146.7|145.2|13
1625013970000|2021-06-30 00:46:10|146.73|145.23|146.73|145.23|146.74|145.24|146.68|145.18|12
1625013980000|2021-06-30 00:46:20|146.74|145.24|146.85|145.35|146.85|145.35|146.74|145.24|21
1625013990000|2021-06-30 00:46:30|146.84|145.34|146.75|145.25|146.84|145.34|146.74|145.24|12
1625014000000|2021-06-30 00:46:40|146.74|145.24|146.75|145.25|146.75|145.25|146.69|145.19|14
1625014010000|2021-06-30 00:46:50|146.73|145.23|146.73|145.23|146.76|145.26|146.71|145.21|11
1625014020000|2021-06-30 00:47:00|146.74|145.24|146.75|145.25|146.85|145.35|146.74|145.24|18
1625014030000|2021-06-30 00:47:10|146.74|145.24|146.71|145.21|146.75|145.25|146.71|145.21|8
1625014040000|2021-06-30 00:47:20|146.72|145.22|146.72|145.22|146.74|145.24|146.72|145.22|9
1625014050000|2021-06-30 00:47:30|146.71|145.21|146.72|145.22|146.73|145.23|146.71|145.21|4
1625014060000|2021-06-30 00:47:40|146.73|145.23|146.48|144.98|146.73|145.23|146.48|144.98|22
1625014070000|2021-06-30 00:47:50|146.47|144.97|146.29|144.79|146.48|144.98|146.24|144.74|28
1625014080000|2021-06-30 00:48:00|146.3|144.8|146.28|144.78|146.38|144.88|146.27|144.77|24
1625014090000|2021-06-30 00:48:10|146.3|144.8|146.26|144.76|146.3|144.8|146.25|144.75|18
1625014100000|2021-06-30 00:48:20|146.25|144.75|146.24|144.74|146.26|144.76|146.19|144.69|13
1625014110000|2021-06-30 00:48:30|146.23|144.73|146.23|144.73|146.25|144.75|146.21|144.71|13
1625014120000|2021-06-30 00:48:40|146.24|144.74|146.52|145.02|146.55|145.05|146.24|144.74|20
1625014130000|2021-06-30 00:48:50|146.53|145.03|146.49|144.99|146.55|145.05|146.47|144.97|12
1625014140000|2021-06-30 00:49:00|146.48|144.98|146.3|144.8|146.51|145.01|146.29|144.79|20
1625014150000|2021-06-30 00:49:10|146.28|144.78|146.25|144.75|146.3|144.8|146.18|144.68|23
1625014160000|2021-06-30 00:49:20|146.23|144.73|146.27|144.77|146.29|144.79|146.18|144.68|20
1625014170000|2021-06-30 00:49:30|146.28|144.78|146.32|144.82|146.38|144.88|146.28|144.78|21
1625014180000|2021-06-30 00:49:40|146.31|144.81|146.52|145.02|146.52|145.02|146.3|144.8|23
1625014190000|2021-06-30 00:49:50|146.51|145.01|146.48|144.98|146.52|145.02|146.47|144.97|17
1625014200000|2021-06-30 00:50:00|146.49|144.99|146.47|144.97|146.49|144.99|146.46|144.96|10
1625014210000|2021-06-30 00:50:10|146.48|144.98|146.52|145.02|146.52|145.02|146.44|144.94|14
1625014220000|2021-06-30 00:50:20|146.51|145.01|146.53|145.03|146.57|145.07|146.51|145.01|14
1625014230000|2021-06-30 00:50:30|146.56|145.06|146.72|145.22|146.72|145.22|146.55|145.05|20
1625014240000|2021-06-30 00:50:40|146.73|145.23|146.75|145.25|146.76|145.26|146.73|145.23|11
1625014250000|2021-06-30 00:50:50|146.74|145.24|146.67|145.17|146.76|145.26|146.65|145.15|14
1625014260000|2021-06-30 00:51:00|146.68|145.18|146.58|145.08|146.7|145.2|146.56|145.06|19
1625014270000|2021-06-30 00:51:10|146.61|145.11|146.45|144.95|146.65|145.15|146.45|144.95|20
1625014280000|2021-06-30 00:51:20|146.47|144.97|146.58|145.08|146.58|145.08|146.47|144.97|19
1625014290000|2021-06-30 00:51:30|146.59|145.09|146.49|144.99|146.59|145.09|146.45|144.95|12
1625014300000|2021-06-30 00:51:40|146.5|145|146.44|144.94|146.52|145.02|146.44|144.94|12
1625014310000|2021-06-30 00:51:50|146.45|144.95|146.48|144.98|146.5|145|146.44|144.94|16
1625014320000|2021-06-30 00:52:00|146.47|144.97|146.49|144.99|146.56|145.06|146.44|144.94|18
1625014330000|2021-06-30 00:52:10|146.5|145|146.5|145|146.5|145|146.47|144.97|7
1625014340000|2021-06-30 00:52:20|146.51|145.01|146.54|145.04|146.54|145.04|146.47|144.97|10
1625014350000|2021-06-30 00:52:30|146.55|145.05|146.53|145.03|146.55|145.05|146.53|145.03|7
1625014360000|2021-06-30 00:52:40|146.54|145.04|146.56|145.06|146.58|145.08|146.54|145.04|12
1625014370000|2021-06-30 00:52:50|146.57|145.07|146.55|145.05|146.58|145.08|146.55|145.05|15
1625014380000|2021-06-30 00:53:00|146.56|145.06|146.56|145.06|146.62|145.12|146.55|145.05|18
1625014390000|2021-06-30 00:53:10|146.54|145.04|146.51|145.01|146.54|145.04|146.51|145.01|16
1625014400000|2021-06-30 00:53:20|146.5|145|146.56|145.06|146.57|145.07|146.5|145|15
1625014410000|2021-06-30 00:53:30|146.55|145.05|146.5|145|146.55|145.05|146.49|144.99|13
1625014420000|2021-06-30 00:53:40|146.51|145.01|146.48|144.98|146.54|145.04|146.48|144.98|11
1625014430000|2021-06-30 00:53:50|146.49|144.99|146.41|144.91|146.49|144.99|146.41|144.91|8
1625014440000|2021-06-30 00:54:00|146.4|144.9|146.4|144.9|146.4|144.9|146.4|144.9|1
1625014450000|2021-06-30 00:54:10|146.39|144.89|146.33|144.83|146.4|144.9|146.33|144.83|6
1625014460000|2021-06-30 00:54:20|146.35|144.85|146.38|144.88|146.39|144.89|146.35|144.85|7
1625014470000|2021-06-30 00:54:30|146.39|144.89|146.33|144.83|146.39|144.89|146.33|144.83|8
1625014480000|2021-06-30 00:54:40|146.32|144.82|146.25|144.75|146.32|144.82|146.24|144.74|15
1625014490000|2021-06-30 00:54:50|146.24|144.74|146.24|144.74|146.26|144.76|146.24|144.74|13
1625014500000|2021-06-30 00:55:00|146.23|144.73|146.28|144.78|146.3|144.8|146.2|144.7|16
1625014510000|2021-06-30 00:55:10|146.27|144.77|146.3|144.8|146.3|144.8|146.24|144.74|11
1625014520000|2021-06-30 00:55:20|146.31|144.81|146.24|144.74|146.31|144.81|146.24|144.74|11
1625014530000|2021-06-30 00:55:30|146.25|144.75|146.28|144.78|146.3|144.8|146.25|144.75|9
1625014540000|2021-06-30 00:55:40|146.27|144.77|146.31|144.81|146.32|144.82|146.26|144.76|13
1625014550000|2021-06-30 00:55:50|146.3|144.8|146.19|144.69|146.31|144.81|146.19|144.69|15
1625014560000|2021-06-30 00:56:00|146.2|144.7|146.35|144.85|146.35|144.85|146.19|144.69|17
1625014570000|2021-06-30 00:56:10|146.36|144.86|146.35|144.85|146.42|144.92|146.33|144.83|10
1625014580000|2021-06-30 00:56:20|146.36|144.86|146.32|144.82|146.39|144.89|146.29|144.79|21
1625014590000|2021-06-30 00:56:30|146.33|144.83|146.4|144.9|146.45|144.95|146.33|144.83|20
1625014600000|2021-06-30 00:56:40|146.39|144.89|146.31|144.81|146.43|144.93|146.31|144.81|15
1625014610000|2021-06-30 00:56:50|146.3|144.8|146.29|144.79|146.31|144.81|146.29|144.79|14
1625014620000|2021-06-30 00:57:00|146.3|144.8|146.34|144.84|146.34|144.84|146.29|144.79|6
1625014630000|2021-06-30 00:57:10|146.33|144.83|146.27|144.77|146.33|144.83|146.24|144.74|14
1625014640000|2021-06-30 00:57:20|146.25|144.75|146.26|144.76|146.27|144.77|146.25|144.75|15
1625014650000|2021-06-30 00:57:30|146.25|144.75|146.16|144.66|146.26|144.76|146.16|144.66|11
1625014660000|2021-06-30 00:57:40|146.15|144.65|146.16|144.66|146.21|144.71|146.14|144.64|9
1625014670000|2021-06-30 00:57:50|146.17|144.67|146.17|144.67|146.21|144.71|146.17|144.67|17
1625014680000|2021-06-30 00:58:00|146.18|144.68|146.12|144.62|146.18|144.68|146.1|144.6|7
1625014690000|2021-06-30 00:58:10|146.13|144.63|146.11|144.61|146.19|144.69|146.11|144.61|13
1625014700000|2021-06-30 00:58:20|146.1|144.6|146.03|144.53|146.11|144.61|146.03|144.53|14
1625014710000|2021-06-30 00:58:30|146.02|144.52|146.02|144.52|146.06|144.56|145.96|144.46|20
1625014720000|2021-06-30 00:58:40|146.01|144.51|146.03|144.53|146.03|144.53|145.98|144.48|13
1625014730000|2021-06-30 00:58:50|146.02|144.52|146.01|144.51|146.02|144.52|145.97|144.47|12
1625014740000|2021-06-30 00:59:00|146|144.5|145.99|144.49|146.04|144.54|145.98|144.48|12
1625014750000|2021-06-30 00:59:10|146|144.5|145.97|144.47|146.02|144.52|145.97|144.47|12
1625014760000|2021-06-30 00:59:20|145.98|144.48|145.95|144.45|146.02|144.52|145.93|144.43|14
1625014770000|2021-06-30 00:59:30|145.94|144.44|145.92|144.42|146|144.5|145.91|144.41|19
1625014780000|2021-06-30 00:59:40|145.94|144.44|145.92|144.42|145.94|144.44|145.91|144.41|14
1625014790000|2021-06-30 00:59:50|145.93|144.43|145.9|144.4|145.93|144.43|145.88|144.38|10
1625014800000|2021-06-30 01:00:00|145.91|144.41|145.83|144.33|145.92|144.42|145.78|144.28|15
1625014810000|2021-06-30 01:00:10|145.81|144.31|145.74|144.24|145.81|144.31|145.72|144.22|18
1625014820000|2021-06-30 01:00:20|145.73|144.23|145.75|144.25|145.8|144.3|145.73|144.23|16
1625014830000|2021-06-30 01:00:30|145.76|144.26|145.73|144.23|145.76|144.26|145.73|144.23|13
1625014840000|2021-06-30 01:00:40|145.72|144.22|145.73|144.23|145.78|144.28|145.71|144.21|14
1625014850000|2021-06-30 01:00:50|145.71|144.21|145.64|144.14|145.8|144.3|145.63|144.13|24
1625014860000|2021-06-30 01:01:00|145.62|144.12|145.58|144.08|145.62|144.12|145.53|144.03|8
1625014870000|2021-06-30 01:01:10|145.59|144.09|145.54|144.04|145.6|144.1|145.54|144.04|10
1625014880000|2021-06-30 01:01:20|145.53|144.03|145.61|144.11|145.61|144.11|145.52|144.02|7
1625014890000|2021-06-30 01:01:30|145.63|144.13|145.59|144.09|145.66|144.16|145.58|144.08|12
1625014900000|2021-06-30 01:01:40|145.6|144.1|145.59|144.09|145.61|144.11|145.59|144.09|10
1625014910000|2021-06-30 01:01:50|145.58|144.08|145.52|144.02|145.62|144.12|145.52|144.02|15
1625014920000|2021-06-30 01:02:00|145.51|144.01|145.49|143.99|145.52|144.02|145.46|143.96|18
1625014930000|2021-06-30 01:02:10|145.48|143.98|145.43|143.93|145.53|144.03|145.43|143.93|15
1625014940000|2021-06-30 01:02:20|145.46|143.96|145.45|143.95|145.5|144|145.44|143.94|7
1625014950000|2021-06-30 01:02:30|145.46|143.96|145.5|144|145.51|144.01|145.46|143.96|8
1625014960000|2021-06-30 01:02:40|145.49|143.99|145.48|143.98|145.49|143.99|145.46|143.96|4
1625014970000|2021-06-30 01:02:50|145.49|143.99|145.35|143.85|145.49|143.99|145.27|143.77|18
1625014980000|2021-06-30 01:03:00|145.33|143.83|145.4|143.9|145.4|143.9|145.3|143.8|24
1625014990000|2021-06-30 01:03:10|145.41|143.91|145.63|144.13|145.69|144.19|145.41|143.91|15
1625015000000|2021-06-30 01:03:20|145.62|144.12|145.61|144.11|145.67|144.17|145.59|144.09|20
1625015010000|2021-06-30 01:03:30|145.6|144.1|145.49|143.99|145.6|144.1|145.45|143.95|26
1625015020000|2021-06-30 01:03:40|145.48|143.98|145.5|144|145.55|144.05|145.45|143.95|20
1625015030000|2021-06-30 01:03:50|145.49|143.99|145.64|144.14|145.67|144.17|145.49|143.99|17
1625015040000|2021-06-30 01:04:00|145.63|144.13|145.75|144.25|145.83|144.33|145.61|144.11|19
1625015050000|2021-06-30 01:04:10|145.76|144.26|145.7|144.2|145.81|144.31|145.7|144.2|14
1625015060000|2021-06-30 01:04:20|145.69|144.19|145.53|144.03|145.73|144.23|145.53|144.03|21
1625015070000|2021-06-30 01:04:30|145.52|144.02|145.22|143.72|145.53|144.03|145.22|143.72|28
1625015080000|2021-06-30 01:04:40|145.21|143.71|145.23|143.73|145.34|143.84|145.15|143.65|21
1625015090000|2021-06-30 01:04:50|145.17|143.67|144.97|143.47|145.17|143.67|144.97|143.47|26
1625015100000|2021-06-30 01:05:00|144.95|143.45|145.18|143.68|145.18|143.68|144.95|143.45|21
1625015110000|2021-06-30 01:05:10|145.17|143.67|145.15|143.65|145.17|143.67|145.13|143.63|15
1625015120000|2021-06-30 01:05:20|145.14|143.64|145.19|143.69|145.19|143.69|145.09|143.59|14
1625015130000|2021-06-30 01:05:30|145.18|143.68|145.13|143.63|145.18|143.68|145.13|143.63|15
1625015140000|2021-06-30 01:05:40|145.1|143.6|145.15|143.65|145.16|143.66|145.08|143.58|17
1625015150000|2021-06-30 01:05:50|145.16|143.66|145.24|143.74|145.27|143.77|145.16|143.66|19
1625015160000|2021-06-30 01:06:00|145.25|143.75|145.09|143.59|145.26|143.76|145.09|143.59|21
1625015170000|2021-06-30 01:06:10|145.08|143.58|145.06|143.56|145.09|143.59|145.02|143.52|18
1625015180000|2021-06-30 01:06:20|145.05|143.55|145.08|143.58|145.08|143.58|145.01|143.51|18
1625015190000|2021-06-30 01:06:30|145.07|143.57|145.06|143.56|145.08|143.58|145.01|143.51|15
1625015200000|2021-06-30 01:06:40|145.05|143.55|145.02|143.52|145.05|143.55|145.01|143.51|10
1625015210000|2021-06-30 01:06:50|145.05|143.55|145.25|143.75|145.25|143.75|145.05|143.55|13
1625015220000|2021-06-30 01:07:00|145.23|143.73|144.98|143.48|145.23|143.73|144.98|143.48|20
1625015230000|2021-06-30 01:07:10|144.99|143.49|145|143.5|145.07|143.57|144.99|143.49|13
1625015240000|2021-06-30 01:07:20|145.02|143.52|144.97|143.47|145.02|143.52|144.97|143.47|7
1625015250000|2021-06-30 01:07:30|145|143.5|145.04|143.54|145.05|143.55|144.98|143.48|11
1625015260000|2021-06-30 01:07:40|145.03|143.53|144.96|143.46|145.04|143.54|144.96|143.46|14
1625015270000|2021-06-30 01:07:50|144.97|143.47|144.92|143.42|144.98|143.48|144.92|143.42|11
1625015280000|2021-06-30 01:08:00|144.97|143.47|144.87|143.37|144.97|143.47|144.87|143.37|16
1625015290000|2021-06-30 01:08:10|144.88|143.38|144.87|143.37|144.89|143.39|144.86|143.36|11
1625015300000|2021-06-30 01:08:20|144.86|143.36|144.87|143.37|144.88|143.38|144.86|143.36|4
1625015310000|2021-06-30 01:08:30|144.85|143.35|144.88|143.38|144.9|143.4|144.84|143.34|20
1625015320000|2021-06-30 01:08:40|144.87|143.37|144.87|143.37|144.9|143.4|144.87|143.37|10
1625015330000|2021-06-30 01:08:50|144.86|143.36|144.84|143.34|144.86|143.36|144.82|143.32|9
1625015340000|2021-06-30 01:09:00|144.85|143.35|144.89|143.39|144.9|143.4|144.85|143.35|5
1625015350000|2021-06-30 01:09:10|144.9|143.4|144.8|143.3|144.91|143.41|144.8|143.3|13
1625015360000|2021-06-30 01:09:20|144.81|143.31|144.81|143.31|144.82|143.32|144.8|143.3|5
1625015370000|2021-06-30 01:09:30|144.8|143.3|144.79|143.29|144.81|143.31|144.78|143.28|7
1625015380000|2021-06-30 01:09:40|144.8|143.3|144.78|143.28|144.84|143.34|144.78|143.28|14
1625015390000|2021-06-30 01:09:50|144.77|143.27|144.77|143.27|144.88|143.38|144.72|143.22|26
1625015400000|2021-06-30 01:10:00|144.76|143.26|144.67|143.17|144.76|143.26|144.67|143.17|13
1625015410000|2021-06-30 01:10:10|144.68|143.18|144.84|143.34|144.84|143.34|144.67|143.17|14
1625015420000|2021-06-30 01:10:20|144.83|143.33|144.78|143.28|144.83|143.33|144.78|143.28|7
1625015430000|2021-06-30 01:10:30|144.77|143.27|144.71|143.21|144.78|143.28|144.71|143.21|9
1625015440000|2021-06-30 01:10:40|144.73|143.23|144.71|143.21|144.81|143.31|144.7|143.2|15
1625015450000|2021-06-30 01:10:50|144.72|143.22|144.68|143.18|144.76|143.26|144.68|143.18|12
1625015460000|2021-06-30 01:11:00|144.69|143.19|144.73|143.23|144.73|143.23|144.69|143.19|9
1625015470000|2021-06-30 01:11:10|144.74|143.24|144.78|143.28|144.82|143.32|144.74|143.24|21
1625015480000|2021-06-30 01:11:20|144.79|143.29|144.85|143.35|144.87|143.37|144.79|143.29|24
1625015490000|2021-06-30 01:11:30|144.86|143.36|144.97|143.47|144.97|143.47|144.85|143.35|11
1625015500000|2021-06-30 01:11:40|144.98|143.48|145.08|143.58|145.15|143.65|144.98|143.48|15
1625015510000|2021-06-30 01:11:50|145.07|143.57|145.27|143.77|145.27|143.77|145.06|143.56|12
1625015520000|2021-06-30 01:12:00|145.26|143.76|145.39|143.89|145.39|143.89|145.25|143.75|20
1625015530000|2021-06-30 01:12:10|145.38|143.88|145.45|143.95|145.51|144.01|145.34|143.84|28
1625015540000|2021-06-30 01:12:20|145.44|143.94|145.28|143.78|145.46|143.96|145.28|143.78|19
1625015550000|2021-06-30 01:12:30|145.29|143.79|145.2|143.7|145.33|143.83|145.15|143.65|18
1625015560000|2021-06-30 01:12:40|145.21|143.71|145.13|143.63|145.26|143.76|145.13|143.63|22
1625015570000|2021-06-30 01:12:50|145.15|143.65|145.13|143.63|145.18|143.68|145.11|143.61|16
1625015580000|2021-06-30 01:13:00|145.14|143.64|145.08|143.58|145.17|143.67|145.07|143.57|21
1625015590000|2021-06-30 01:13:10|145.02|143.52|145.01|143.51|145.02|143.52|145.01|143.51|2
1625015600000|2021-06-30 01:13:20|145|143.5|144.98|143.48|145.02|143.52|144.97|143.47|10
1625015610000|2021-06-30 01:13:30|144.97|143.47|144.92|143.42|144.98|143.48|144.92|143.42|12
1625015620000|2021-06-30 01:13:40|144.93|143.43|144.97|143.47|144.97|143.47|144.92|143.42|13
1625015630000|2021-06-30 01:13:50|144.99|143.49|144.98|143.48|145.01|143.51|144.97|143.47|10
1625015640000|2021-06-30 01:14:00|144.97|143.47|144.93|143.43|144.97|143.47|144.9|143.4|10
1625015650000|2021-06-30 01:14:10|144.95|143.45|144.95|143.45|145.03|143.53|144.95|143.45|18
1625015660000|2021-06-30 01:14:20|144.96|143.46|144.92|143.42|145|143.5|144.92|143.42|11
1625015670000|2021-06-30 01:14:30|144.91|143.41|144.86|143.36|144.92|143.42|144.85|143.35|11
1625015680000|2021-06-30 01:14:40|144.85|143.35|144.94|143.44|144.96|143.46|144.85|143.35|11
1625015690000|2021-06-30 01:14:50|144.95|143.45|145.02|143.52|145.02|143.52|144.94|143.44|9
1625015700000|2021-06-30 01:15:00|145.01|143.51|144.86|143.36|145.02|143.52|144.85|143.35|16
1625015710000|2021-06-30 01:15:10|144.83|143.33|144.69|143.19|144.83|143.33|144.68|143.18|18
1625015720000|2021-06-30 01:15:20|144.66|143.16|144.73|143.23|144.74|143.24|144.66|143.16|25
1625015730000|2021-06-30 01:15:30|144.74|143.24|144.68|143.18|144.74|143.24|144.64|143.14|17
1625015740000|2021-06-30 01:15:40|144.69|143.19|144.67|143.17|144.72|143.22|144.66|143.16|14
1625015750000|2021-06-30 01:15:50|144.66|143.16|144.55|143.05|144.66|143.16|144.55|143.05|8
1625015760000|2021-06-30 01:16:00|144.56|143.06|144.53|143.03|144.56|143.06|144.53|143.03|16
1625015770000|2021-06-30 01:16:10|144.54|143.04|144.55|143.05|144.55|143.05|144.53|143.03|14
1625015780000|2021-06-30 01:16:20|144.54|143.04|144.6|143.1|144.6|143.1|144.52|143.02|12
1625015790000|2021-06-30 01:16:30|144.61|143.11|144.6|143.1|144.63|143.13|144.6|143.1|6
1625015800000|2021-06-30 01:16:40|144.59|143.09|144.6|143.1|144.61|143.11|144.59|143.09|6
1625015810000|2021-06-30 01:16:50|144.62|143.12|144.58|143.08|144.62|143.12|144.58|143.08|11
1625015820000|2021-06-30 01:17:00|144.59|143.09|144.56|143.06|144.59|143.09|144.55|143.05|7
1625015830000|2021-06-30 01:17:10|144.55|143.05|144.48|142.98|144.55|143.05|144.46|142.96|9
1625015840000|2021-06-30 01:17:20|144.47|142.97|144.48|142.98|144.48|142.98|144.45|142.95|6
1625015850000|2021-06-30 01:17:30|144.49|142.99|144.5|143|144.53|143.03|144.49|142.99|12
1625015860000|2021-06-30 01:17:40|144.51|143.01|144.49|142.99|144.51|143.01|144.46|142.96|12
1625015870000|2021-06-30 01:17:50|144.5|143|144.48|142.98|144.5|143|144.46|142.96|13
1625015880000|2021-06-30 01:18:00|144.47|142.97|144.46|142.96|144.48|142.98|144.45|142.95|10
1625015890000|2021-06-30 01:18:10|144.47|142.97|144.45|142.95|144.47|142.97|144.44|142.94|9
1625015900000|2021-06-30 01:18:20|144.43|142.93|144.48|142.98|144.5|143|144.39|142.89|19
1625015910000|2021-06-30 01:18:30|144.47|142.97|144.39|142.89|144.49|142.99|144.39|142.89|16
1625015920000|2021-06-30 01:18:40|144.38|142.88|144.34|142.84|144.38|142.88|144.33|142.83|4
1625015930000|2021-06-30 01:18:50|144.33|142.83|144.33|142.83|144.34|142.84|144.32|142.82|5
1625015940000|2021-06-30 01:19:00|144.31|142.81|144.44|142.94|144.49|142.99|144.31|142.81|21
1625015950000|2021-06-30 01:19:10|144.45|142.95|144.34|142.84|144.45|142.95|144.33|142.83|13
1625015960000|2021-06-30 01:19:20|144.33|142.83|144.34|142.84|144.34|142.84|144.3|142.8|11
1625015970000|2021-06-30 01:19:30|144.33|142.83|144.25|142.75|144.34|142.84|144.23|142.73|15
1625015980000|2021-06-30 01:19:40|144.26|142.76|144.28|142.78|144.31|142.81|144.25|142.75|14
1625015990000|2021-06-30 01:19:50|144.29|142.79|144.29|142.79|144.31|142.81|144.28|142.78|9
1625016000000|2021-06-30 01:20:00|144.3|142.8|144.29|142.79|144.3|142.8|144.29|142.79|4
1625016010000|2021-06-30 01:20:10|144.28|142.78|144.25|142.75|144.29|142.79|144.25|142.75|8
1625016020000|2021-06-30 01:20:20|144.26|142.76|144.26|142.76|144.29|142.79|144.25|142.75|10
1625016030000|2021-06-30 01:20:30|144.27|142.77|144.27|142.77|144.27|142.77|144.26|142.76|3
1625016040000|2021-06-30 01:20:40|144.26|142.76|144.21|142.71|144.27|142.77|144.2|142.7|18
1625016050000|2021-06-30 01:20:50|144.22|142.72|144.21|142.71|144.22|142.72|144.2|142.7|8
1625016060000|2021-06-30 01:21:00|144.2|142.7|144.19|142.69|144.21|142.71|144.19|142.69|6
1625016070000|2021-06-30 01:21:10|144.18|142.68|144.17|142.67|144.18|142.68|144.16|142.66|7
1625016080000|2021-06-30 01:21:20|144.16|142.66|144.18|142.68|144.19|142.69|144.13|142.63|12
1625016090000|2021-06-30 01:21:30|144.17|142.67|144.15|142.65|144.19|142.69|144.15|142.65|8
1625016100000|2021-06-30 01:21:40|144.16|142.66|144.12|142.62|144.19|142.69|144.12|142.62|16
1625016110000|2021-06-30 01:21:50|144.1|142.6|144.02|142.52|144.1|142.6|144.02|142.52|13
1625016120000|2021-06-30 01:22:00|144.01|142.51|144.13|142.63|144.13|142.63|144.01|142.51|10
1625016130000|2021-06-30 01:22:10|144.15|142.65|144.25|142.75|144.27|142.77|144.15|142.65|11
1625016140000|2021-06-30 01:22:20|144.24|142.74|144.28|142.78|144.28|142.78|144.22|142.72|13
1625016150000|2021-06-30 01:22:30|144.27|142.77|144.3|142.8|144.31|142.81|144.26|142.76|17
1625016160000|2021-06-30 01:22:40|144.31|142.81|144.41|142.91|144.42|142.92|144.3|142.8|16
1625016170000|2021-06-30 01:22:50|144.38|142.88|144.34|142.84|144.42|142.92|144.34|142.84|14
1625016180000|2021-06-30 01:23:00|144.33|142.83|144.23|142.73|144.35|142.85|144.23|142.73|14
1625016190000|2021-06-30 01:23:10|144.24|142.74|144.22|142.72|144.27|142.77|144.2|142.7|17
1625016200000|2021-06-30 01:23:20|144.23|142.73|144.24|142.74|144.24|142.74|144.23|142.73|4
1625016210000|2021-06-30 01:23:30|144.25|142.75|144.33|142.83|144.34|142.84|144.25|142.75|23
1625016220000|2021-06-30 01:23:40|144.32|142.82|144.46|142.96|144.47|142.97|144.3|142.8|9
1625016230000|2021-06-30 01:23:50|144.47|142.97|144.74|143.24|144.74|143.24|144.47|142.97|15
1625016240000|2021-06-30 01:24:00|144.75|143.25|144.66|143.16|144.75|143.25|144.66|143.16|13
1625016250000|2021-06-30 01:24:10|144.65|143.15|144.65|143.15|144.66|143.16|144.58|143.08|16
1625016260000|2021-06-30 01:24:20|144.64|143.14|144.41|142.91|144.64|143.14|144.39|142.89|19
1625016270000|2021-06-30 01:24:30|144.4|142.9|144.4|142.9|144.43|142.93|144.39|142.89|11
1625016280000|2021-06-30 01:24:40|144.42|142.92|144.41|142.91|144.42|142.92|144.37|142.87|8
1625016290000|2021-06-30 01:24:50|144.34|142.84|144.28|142.78|144.34|142.84|144.17|142.67|19
1625016300000|2021-06-30 01:25:00|144.29|142.79|144.34|142.84|144.34|142.84|144.28|142.78|7
1625016310000|2021-06-30 01:25:10|144.33|142.83|144.32|142.82|144.38|142.88|144.29|142.79|14
1625016320000|2021-06-30 01:25:20|144.33|142.83|144.38|142.88|144.38|142.88|144.3|142.8|13
1625016330000|2021-06-30 01:25:30|144.39|142.89|144.39|142.89|144.44|142.94|144.36|142.86|22
1625016340000|2021-06-30 01:25:40|144.38|142.88|144.46|142.96|144.47|142.97|144.38|142.88|10
1625016350000|2021-06-30 01:25:50|144.45|142.95|144.58|143.08|144.61|143.11|144.45|142.95|17
1625016360000|2021-06-30 01:26:00|144.57|143.07|144.54|143.04|144.58|143.08|144.53|143.03|18
1625016370000|2021-06-30 01:26:10|144.52|143.02|144.44|142.94|144.55|143.05|144.44|142.94|15
1625016380000|2021-06-30 01:26:20|144.43|142.93|144.51|143.01|144.51|143.01|144.43|142.93|14
1625016390000|2021-06-30 01:26:30|144.48|142.98|144.47|142.97|144.49|142.99|144.46|142.96|9
1625016400000|2021-06-30 01:26:40|144.46|142.96|144.36|142.86|144.51|143.01|144.35|142.85|16
1625016410000|2021-06-30 01:26:50|144.35|142.85|144.36|142.86|144.37|142.87|144.34|142.84|10
1625016420000|2021-06-30 01:27:00|144.37|142.87|144.4|142.9|144.46|142.96|144.35|142.85|16
1625016430000|2021-06-30 01:27:10|144.41|142.91|144.32|142.82|144.41|142.91|144.32|142.82|11
1625016440000|2021-06-30 01:27:20|144.31|142.81|144.14|142.64|144.31|142.81|144.1|142.6|17
1625016450000|2021-06-30 01:27:30|144.15|142.65|144.12|142.62|144.16|142.66|144.09|142.59|13
1625016460000|2021-06-30 01:27:40|144.14|142.64|144.13|142.63|144.14|142.64|144.12|142.62|6
1625016470000|2021-06-30 01:27:50|144.14|142.64|144.27|142.77|144.27|142.77|144.14|142.64|12
1625016480000|2021-06-30 01:28:00|144.26|142.76|144.29|142.79|144.32|142.82|144.26|142.76|10
1625016490000|2021-06-30 01:28:10|144.3|142.8|144.37|142.87|144.37|142.87|144.29|142.79|13
1625016500000|2021-06-30 01:28:20|144.34|142.84|144.36|142.86|144.37|142.87|144.33|142.83|11
1625016510000|2021-06-30 01:28:30|144.35|142.85|144.39|142.89|144.4|142.9|144.35|142.85|11
1625016520000|2021-06-30 01:28:40|144.4|142.9|144.36|142.86|144.4|142.9|144.36|142.86|11
1625016530000|2021-06-30 01:28:50|144.37|142.87|144.4|142.9|144.41|142.91|144.37|142.87|8
1625016540000|2021-06-30 01:29:00|144.41|142.91|144.38|142.88|144.41|142.91|144.37|142.87|6
1625016550000|2021-06-30 01:29:10|144.39|142.89|144.37|142.87|144.39|142.89|144.37|142.87|3
1625016560000|2021-06-30 01:29:20|144.36|142.86|144.36|142.86|144.37|142.87|144.33|142.83|8
1625016570000|2021-06-30 01:29:30|144.37|142.87|144.36|142.86|144.37|142.87|144.36|142.86|14
1625016580000|2021-06-30 01:29:40|144.37|142.87|144.36|142.86|144.38|142.88|144.35|142.85|11
1625016590000|2021-06-30 01:29:50|144.37|142.87|144.38|142.88|144.38|142.88|144.35|142.85|8
1625016600000|2021-06-30 01:30:00|144.37|142.87|144.26|142.76|144.37|142.87|144.26|142.76|13
1625016610000|2021-06-30 01:30:10|144.25|142.75|144.28|142.78|144.29|142.79|144.25|142.75|11
1625016620000|2021-06-30 01:30:20|144.29|142.79|144.28|142.78|144.29|142.79|144.27|142.77|8
1625016630000|2021-06-30 01:30:30|144.27|142.77|144.22|142.72|144.27|142.77|144.2|142.7|9
1625016640000|2021-06-30 01:30:40|144.21|142.71|144.12|142.62|144.21|142.71|144.1|142.6|16
1625016650000|2021-06-30 01:30:50|144.11|142.61|144.11|142.61|144.12|142.62|144.09|142.59|9
1625016660000|2021-06-30 01:31:00|144.1|142.6|144.05|142.55|144.11|142.61|144.05|142.55|13
1625016670000|2021-06-30 01:31:10|144.04|142.54|144.06|142.56|144.09|142.59|144.04|142.54|9
1625016680000|2021-06-30 01:31:20|144.04|142.54|144.02|142.52|144.04|142.54|144.02|142.52|7
1625016690000|2021-06-30 01:31:30|144.03|142.53|144.03|142.53|144.04|142.54|144.03|142.53|3
1625016700000|2021-06-30 01:31:40|144.04|142.54|144.03|142.53|144.05|142.55|144.03|142.53|6
1625016710000|2021-06-30 01:31:50|144.04|142.54|144.04|142.54|144.05|142.55|144.04|142.54|3
1625016720000|2021-06-30 01:32:00|144.03|142.53|144.04|142.54|144.04|142.54|144.02|142.52|4
1625016730000|2021-06-30 01:32:10|144.05|142.55|144.11|142.61|144.11|142.61|144.05|142.55|8
1625016740000|2021-06-30 01:32:20|144.13|142.63|144.34|142.84|144.34|142.84|144.11|142.61|16
1625016750000|2021-06-30 01:32:30|144.35|142.85|144.36|142.86|144.37|142.87|144.3|142.8|13
1625016760000|2021-06-30 01:32:40|144.35|142.85|144.35|142.85|144.35|142.85|144.33|142.83|5
1625016770000|2021-06-30 01:32:50|144.34|142.84|144.19|142.69|144.34|142.84|144.18|142.68|12
1625016780000|2021-06-30 01:33:00|144.24|142.74|144.42|142.92|144.42|142.92|144.24|142.74|13
1625016790000|2021-06-30 01:33:10|144.43|142.93|144.78|143.28|144.78|143.28|144.43|142.93|19
1625016800000|2021-06-30 01:33:20|144.77|143.27|144.88|143.38|144.88|143.38|144.77|143.27|17
1625016810000|2021-06-30 01:33:30|144.96|143.46|144.94|143.44|144.97|143.47|144.88|143.38|13
1625016820000|2021-06-30 01:33:40|144.96|143.46|145.02|143.52|145.08|143.58|144.96|143.46|24
1625016830000|2021-06-30 01:33:50|145.04|143.54|145.08|143.58|145.12|143.62|145.03|143.53|12
1625016840000|2021-06-30 01:34:00|145.1|143.6|145.04|143.54|145.1|143.6|144.95|143.45|22
1625016850000|2021-06-30 01:34:10|145.03|143.53|144.97|143.47|145.03|143.53|144.94|143.44|21
1625016860000|2021-06-30 01:34:20|144.96|143.46|145|143.5|145|143.5|144.94|143.44|13
1625016870000|2021-06-30 01:34:30|145.01|143.51|145.06|143.56|145.09|143.59|145.01|143.51|15
1625016880000|2021-06-30 01:34:40|145.07|143.57|145.04|143.54|145.09|143.59|145.03|143.53|15
1625016890000|2021-06-30 01:34:50|145.05|143.55|145.09|143.59|145.09|143.59|145.03|143.53|16
1625016900000|2021-06-30 01:35:00|145.08|143.58|144.98|143.48|145.08|143.58|144.98|143.48|17
1625016910000|2021-06-30 01:35:10|144.99|143.49|144.77|143.27|144.99|143.49|144.75|143.25|25
1625016920000|2021-06-30 01:35:20|144.78|143.28|144.54|143.04|144.78|143.28|144.54|143.04|21
1625016930000|2021-06-30 01:35:30|144.55|143.05|144.58|143.08|144.59|143.09|144.55|143.05|13
1625016940000|2021-06-30 01:35:40|144.59|143.09|144.6|143.1|144.61|143.11|144.52|143.02|23
1625016950000|2021-06-30 01:35:50|144.58|143.08|144.51|143.01|144.58|143.08|144.51|143.01|11
1625016960000|2021-06-30 01:36:00|144.5|143|144.49|142.99|144.5|143|144.48|142.98|7
1625016970000|2021-06-30 01:36:10|144.48|142.98|144.61|143.11|144.62|143.12|144.47|142.97|12
1625016980000|2021-06-30 01:36:20|144.6|143.1|144.79|143.29|144.83|143.33|144.6|143.1|16
1625016990000|2021-06-30 01:36:30|144.8|143.3|145.01|143.51|145.01|143.51|144.8|143.3|24
1625017000000|2021-06-30 01:36:40|145|143.5|145|143.5|145.02|143.52|144.96|143.46|12
1625017010000|2021-06-30 01:36:50|144.99|143.49|144.86|143.36|145|143.5|144.86|143.36|17
1625017020000|2021-06-30 01:37:00|144.88|143.38|144.86|143.36|144.88|143.38|144.86|143.36|3
1625017030000|2021-06-30 01:37:10|144.85|143.35|144.82|143.32|144.86|143.36|144.82|143.32|4
1625017040000|2021-06-30 01:37:20|144.83|143.33|144.85|143.35|144.87|143.37|144.81|143.31|8
1625017050000|2021-06-30 01:37:30|144.83|143.33|144.83|143.33|144.86|143.36|144.81|143.31|9
1625017060000|2021-06-30 01:37:40|144.82|143.32|144.91|143.41|144.92|143.42|144.82|143.32|8
1625017070000|2021-06-30 01:37:50|144.9|143.4|144.95|143.45|144.95|143.45|144.9|143.4|10
1625017080000|2021-06-30 01:38:00|145.04|143.54|145.32|143.82|145.32|143.82|145.04|143.54|21
1625017090000|2021-06-30 01:38:10|145.35|143.85|145.23|143.73|145.35|143.85|145.23|143.73|25
1625017100000|2021-06-30 01:38:20|145.24|143.74|145.33|143.83|145.41|143.91|145.17|143.67|29
1625017110000|2021-06-30 01:38:30|145.32|143.82|145.37|143.87|145.37|143.87|145.31|143.81|13
1625017120000|2021-06-30 01:38:40|145.38|143.88|145.28|143.78|145.4|143.9|145.27|143.77|15
1625017130000|2021-06-30 01:38:50|145.29|143.79|145.31|143.81|145.32|143.82|145.27|143.77|15
1625017140000|2021-06-30 01:39:00|145.32|143.82|145.36|143.86|145.36|143.86|145.32|143.82|6
1625017150000|2021-06-30 01:39:10|145.37|143.87|145.41|143.91|145.44|143.94|145.36|143.86|22
1625017160000|2021-06-30 01:39:20|145.39|143.89|145.36|143.86|145.47|143.97|145.35|143.85|18
1625017170000|2021-06-30 01:39:30|145.34|143.84|145.32|143.82|145.34|143.84|145.3|143.8|7
1625017180000|2021-06-30 01:39:40|145.31|143.81|145.29|143.79|145.31|143.81|145.25|143.75|15
1625017190000|2021-06-30 01:39:50|145.28|143.78|145.31|143.81|145.31|143.81|145.27|143.77|16
1625017200000|2021-06-30 01:40:00|145.3|143.8|145.11|143.61|145.3|143.8|145.11|143.61|21
1625017210000|2021-06-30 01:40:10|145.12|143.62|144.9|143.4|145.16|143.66|144.88|143.38|16
1625017220000|2021-06-30 01:40:20|144.88|143.38|144.86|143.36|144.98|143.48|144.8|143.3|28
1625017230000|2021-06-30 01:40:30|144.91|143.41|144.89|143.39|144.94|143.44|144.86|143.36|14
1625017240000|2021-06-30 01:40:40|144.91|143.41|144.81|143.31|144.95|143.45|144.81|143.31|18
1625017250000|2021-06-30 01:40:50|144.78|143.28|144.84|143.34|144.87|143.37|144.78|143.28|17
1625017260000|2021-06-30 01:41:00|144.83|143.33|144.71|143.21|144.83|143.33|144.69|143.19|19
1625017270000|2021-06-30 01:41:10|144.7|143.2|144.62|143.12|144.76|143.26|144.62|143.12|16
1625017280000|2021-06-30 01:41:20|144.63|143.13|144.58|143.08|144.63|143.13|144.57|143.07|10
1625017290000|2021-06-30 01:41:30|144.59|143.09|144.79|143.29|144.8|143.3|144.59|143.09|20
1625017300000|2021-06-30 01:41:40|144.78|143.28|144.74|143.24|144.81|143.31|144.74|143.24|16
1625017310000|2021-06-30 01:41:50|144.75|143.25|144.79|143.29|144.86|143.36|144.75|143.25|17
1625017320000|2021-06-30 01:42:00|144.8|143.3|144.72|143.22|144.8|143.3|144.72|143.22|11
1625017330000|2021-06-30 01:42:10|144.7|143.2|144.63|143.13|144.7|143.2|144.63|143.13|11
1625017340000|2021-06-30 01:42:20|144.62|143.12|144.68|143.18|144.71|143.21|144.61|143.11|12
1625017350000|2021-06-30 01:42:30|144.69|143.19|144.62|143.12|144.69|143.19|144.62|143.12|9
1625017360000|2021-06-30 01:42:40|144.63|143.13|144.61|143.11|144.63|143.13|144.59|143.09|9
1625017370000|2021-06-30 01:42:50|144.6|143.1|144.51|143.01|144.61|143.11|144.5|143|12
1625017380000|2021-06-30 01:43:00|144.5|143|144.57|143.07|144.6|143.1|144.5|143|12
1625017390000|2021-06-30 01:43:10|144.54|143.04|144.59|143.09|144.59|143.09|144.49|142.99|15
1625017400000|2021-06-30 01:43:20|144.57|143.07|144.6|143.1|144.6|143.1|144.57|143.07|5
1625017410000|2021-06-30 01:43:30|144.59|143.09|144.59|143.09|144.6|143.1|144.59|143.09|3
1625017420000|2021-06-30 01:43:40|144.58|143.08|144.68|143.18|144.69|143.19|144.58|143.08|14
1625017430000|2021-06-30 01:43:50|144.67|143.17|144.83|143.33|144.83|143.33|144.66|143.16|17
1625017440000|2021-06-30 01:44:00|144.85|143.35|145.16|143.66|145.16|143.66|144.85|143.35|28
1625017450000|2021-06-30 01:44:10|145.19|143.69|145.46|143.96|145.47|143.97|145.19|143.69|22
1625017460000|2021-06-30 01:44:20|145.45|143.95|145.23|143.73|145.46|143.96|145.22|143.72|30
1625017470000|2021-06-30 01:44:30|145.18|143.68|145.37|143.87|145.42|143.92|145.18|143.68|22
1625017480000|2021-06-30 01:44:40|145.36|143.86|145.26|143.76|145.38|143.88|145.26|143.76|27
1625017490000|2021-06-30 01:44:50|145.25|143.75|145.21|143.71|145.25|143.75|145.16|143.66|13
1625017500000|2021-06-30 01:45:00|145.18|143.68|144.92|143.42|145.18|143.68|144.92|143.42|20
1625017510000|2021-06-30 01:45:10|144.97|143.47|144.78|143.28|144.97|143.47|144.74|143.24|23
1625017520000|2021-06-30 01:45:20|144.77|143.27|144.66|143.16|144.77|143.27|144.65|143.15|17
1625017530000|2021-06-30 01:45:30|144.65|143.15|144.53|143.03|144.68|143.18|144.53|143.03|22
1625017540000|2021-06-30 01:45:40|144.56|143.06|144.41|142.91|144.56|143.06|144.41|142.91|15
1625017550000|2021-06-30 01:45:50|144.39|142.89|144.53|143.03|144.53|143.03|144.39|142.89|22
1625017560000|2021-06-30 01:46:00|144.54|143.04|144.56|143.06|144.6|143.1|144.53|143.03|15
1625017570000|2021-06-30 01:46:10|144.57|143.07|144.7|143.2|144.7|143.2|144.57|143.07|14
1625017580000|2021-06-30 01:46:20|144.71|143.21|144.97|143.47|145.05|143.55|144.71|143.21|25
1625017590000|2021-06-30 01:46:30|144.99|143.49|144.92|143.42|145.19|143.69|144.92|143.42|27
1625017600000|2021-06-30 01:46:40|144.9|143.4|144.91|143.41|144.92|143.42|144.81|143.31|29
1625017610000|2021-06-30 01:46:50|144.93|143.43|145.09|143.59|145.22|143.72|144.93|143.43|24
1625017620000|2021-06-30 01:47:00|145.08|143.58|145.02|143.52|145.17|143.67|145.02|143.52|23
1625017630000|2021-06-30 01:47:10|144.99|143.49|144.95|143.45|144.99|143.49|144.95|143.45|18
1625017640000|2021-06-30 01:47:20|144.94|143.44|144.75|143.25|144.94|143.44|144.72|143.22|31
1625017650000|2021-06-30 01:47:30|144.76|143.26|144.71|143.21|144.8|143.3|144.7|143.2|25
1625017660000|2021-06-30 01:47:40|144.75|143.25|144.82|143.32|144.87|143.37|144.75|143.25|16
1625017670000|2021-06-30 01:47:50|144.83|143.33|144.83|143.33|144.95|143.45|144.82|143.32|20
1625017680000|2021-06-30 01:48:00|144.84|143.34|144.82|143.32|144.91|143.41|144.78|143.28|20
1625017690000|2021-06-30 01:48:10|144.81|143.31|144.75|143.25|144.81|143.31|144.7|143.2|15
1625017700000|2021-06-30 01:48:20|144.76|143.26|144.81|143.31|144.83|143.33|144.74|143.24|12
1625017710000|2021-06-30 01:48:30|144.8|143.3|144.87|143.37|144.88|143.38|144.75|143.25|17
1625017720000|2021-06-30 01:48:40|144.88|143.38|144.84|143.34|144.93|143.43|144.82|143.32|14
1625017730000|2021-06-30 01:48:50|144.82|143.32|144.86|143.36|144.86|143.36|144.78|143.28|13
1625017740000|2021-06-30 01:49:00|144.87|143.37|144.75|143.25|144.88|143.38|144.75|143.25|15
1625017750000|2021-06-30 01:49:10|144.73|143.23|144.73|143.23|144.78|143.28|144.72|143.22|6
1625017760000|2021-06-30 01:49:20|144.69|143.19|144.73|143.23|144.73|143.23|144.67|143.17|13
1625017770000|2021-06-30 01:49:30|144.7|143.2|144.67|143.17|144.7|143.2|144.63|143.13|12
1625017780000|2021-06-30 01:49:40|144.66|143.16|144.77|143.27|144.77|143.27|144.65|143.15|12
1625017790000|2021-06-30 01:49:50|144.76|143.26|145.07|143.57|145.07|143.57|144.76|143.26|23
1625017800000|2021-06-30 01:50:00|145.13|143.63|145.07|143.57|145.18|143.68|145.07|143.57|24
1625017810000|2021-06-30 01:50:10|145.1|143.6|144.9|143.4|145.1|143.6|144.86|143.36|16
1625017820000|2021-06-30 01:50:20|144.89|143.39|144.8|143.3|144.94|143.44|144.8|143.3|15
1625017830000|2021-06-30 01:50:30|144.81|143.31|144.82|143.32|144.87|143.37|144.8|143.3|17
1625017840000|2021-06-30 01:50:40|144.83|143.33|144.69|143.19|144.83|143.33|144.63|143.13|15
1625017850000|2021-06-30 01:50:50|144.71|143.21|144.62|143.12|144.76|143.26|144.62|143.12|17
1625017860000|2021-06-30 01:51:00|144.61|143.11|144.61|143.11|144.68|143.18|144.56|143.06|20
1625017870000|2021-06-30 01:51:10|144.6|143.1|144.63|143.13|144.65|143.15|144.58|143.08|15
1625017880000|2021-06-30 01:51:20|144.64|143.14|144.63|143.13|144.69|143.19|144.6|143.1|15
1625017890000|2021-06-30 01:51:30|144.65|143.15|144.6|143.1|144.68|143.18|144.6|143.1|10
1625017900000|2021-06-30 01:51:40|144.61|143.11|144.67|143.17|144.71|143.21|144.6|143.1|15
1625017910000|2021-06-30 01:51:50|144.66|143.16|144.79|143.29|144.8|143.3|144.66|143.16|15
1625017920000|2021-06-30 01:52:00|144.81|143.31|144.76|143.26|144.92|143.42|144.75|143.25|18
1625017930000|2021-06-30 01:52:10|144.75|143.25|144.69|143.19|144.75|143.25|144.64|143.14|17
1625017940000|2021-06-30 01:52:20|144.68|143.18|144.63|143.13|144.7|143.2|144.63|143.13|11
1625017950000|2021-06-30 01:52:30|144.64|143.14|144.72|143.22|144.74|143.24|144.64|143.14|16
1625017960000|2021-06-30 01:52:40|144.73|143.23|144.64|143.14|144.73|143.23|144.64|143.14|16
1625017970000|2021-06-30 01:52:50|144.66|143.16|144.66|143.16|144.7|143.2|144.65|143.15|15
1625017980000|2021-06-30 01:53:00|144.68|143.18|144.67|143.17|144.68|143.18|144.64|143.14|6
1625018000000|2021-06-30 01:53:20|144.68|143.18|144.74|143.24|144.77|143.27|144.68|143.18|15
1625018010000|2021-06-30 01:53:30|144.73|143.23|144.75|143.25|144.8|143.3|144.73|143.23|9
1625018020000|2021-06-30 01:53:40|144.73|143.23|144.76|143.26|144.76|143.26|144.72|143.22|6
1625018030000|2021-06-30 01:53:50|144.75|143.25|144.79|143.29|144.79|143.29|144.74|143.24|10
1625018040000|2021-06-30 01:54:00|144.8|143.3|144.83|143.33|144.84|143.34|144.8|143.3|14
1625018050000|2021-06-30 01:54:10|144.82|143.32|144.92|143.42|144.93|143.43|144.81|143.31|13
1625018060000|2021-06-30 01:54:20|144.93|143.43|145.13|143.63|145.14|143.64|144.92|143.42|21
1625018070000|2021-06-30 01:54:30|145.14|143.64|145.4|143.9|145.4|143.9|145.13|143.63|27
1625018080000|2021-06-30 01:54:40|145.46|143.96|145.4|143.9|145.54|144.04|145.36|143.86|22
1625018090000|2021-06-30 01:54:50|145.39|143.89|145.15|143.65|145.39|143.89|145.14|143.64|20
1625018100000|2021-06-30 01:55:00|145.14|143.64|145.01|143.51|145.14|143.64|144.97|143.47|17
1625018110000|2021-06-30 01:55:10|145.05|143.55|145.19|143.69|145.19|143.69|145.05|143.55|19
1625018120000|2021-06-30 01:55:20|145.2|143.7|145.25|143.75|145.25|143.75|145.16|143.66|23
1625018130000|2021-06-30 01:55:30|145.29|143.79|145.47|143.97|145.48|143.98|145.28|143.78|22
1625018140000|2021-06-30 01:55:40|145.46|143.96|145.47|143.97|145.5|144|145.39|143.89|23
1625018150000|2021-06-30 01:55:50|145.46|143.96|145.51|144.01|145.52|144.02|145.41|143.91|21
1625018160000|2021-06-30 01:56:00|145.52|144.02|145.53|144.03|145.62|144.12|145.51|144.01|15
1625018170000|2021-06-30 01:56:10|145.57|144.07|145.44|143.94|145.57|144.07|145.4|143.9|13
1625018180000|2021-06-30 01:56:20|145.43|143.93|145.37|143.87|145.44|143.94|145.35|143.85|19
1625018190000|2021-06-30 01:56:30|145.36|143.86|145.31|143.81|145.38|143.88|145.31|143.81|5
1625018200000|2021-06-30 01:56:40|145.29|143.79|145.25|143.75|145.39|143.89|145.25|143.75|20
1625018210000|2021-06-30 01:56:50|145.26|143.76|145.28|143.78|145.29|143.79|145.11|143.61|21
1625018220000|2021-06-30 01:57:00|145.27|143.77|145.17|143.67|145.28|143.78|145.14|143.64|15
1625018230000|2021-06-30 01:57:10|145.18|143.68|145.19|143.69|145.21|143.71|145.13|143.63|11
1625018240000|2021-06-30 01:57:20|145.2|143.7|145.14|143.64|145.2|143.7|145.14|143.64|14
1625018250000|2021-06-30 01:57:30|145.15|143.65|145.21|143.71|145.27|143.77|145.13|143.63|20
1625018260000|2021-06-30 01:57:40|145.22|143.72|145.21|143.71|145.22|143.72|145.18|143.68|13
1625018270000|2021-06-30 01:57:50|145.22|143.72|145.26|143.76|145.26|143.76|145.15|143.65|17
1625018280000|2021-06-30 01:58:00|145.25|143.75|145.11|143.61|145.25|143.75|145.11|143.61|16
1625018290000|2021-06-30 01:58:10|145.12|143.62|145.14|143.64|145.15|143.65|145.1|143.6|14
1625018300000|2021-06-30 01:58:20|145.11|143.61|145.08|143.58|145.13|143.63|145.08|143.58|9
1625018310000|2021-06-30 01:58:30|145.11|143.61|145.15|143.65|145.16|143.66|145.08|143.58|14
1625018320000|2021-06-30 01:58:40|145.14|143.64|145.23|143.73|145.24|143.74|145.13|143.63|18
1625018330000|2021-06-30 01:58:50|145.24|143.74|145.27|143.77|145.27|143.77|145.17|143.67|18
1625018340000|2021-06-30 01:59:00|145.28|143.78|145.42|143.92|145.45|143.95|145.27|143.77|16
1625018350000|2021-06-30 01:59:10|145.43|143.93|145.63|144.13|145.64|144.14|145.43|143.93|26
1625018360000|2021-06-30 01:59:20|145.64|144.14|145.5|144|145.65|144.15|145.47|143.97|21
1625018370000|2021-06-30 01:59:30|145.52|144.02|145.59|144.09|145.59|144.09|145.48|143.98|18
1625018380000|2021-06-30 01:59:40|145.62|144.12|145.65|144.15|145.7|144.2|145.62|144.12|7
1625018390000|2021-06-30 01:59:50|145.62|144.12|145.79|144.29|145.79|144.29|145.62|144.12|17
1625018400000|2021-06-30 02:00:00|145.77|144.27|145.37|143.87|145.77|144.27|145.37|143.87|22
1625018410000|2021-06-30 02:00:10|145.36|143.86|145.08|143.58|145.36|143.86|145.08|143.58|24
1625018420000|2021-06-30 02:00:20|145.07|143.57|145.17|143.67|145.18|143.68|144.98|143.48|23
1625018430000|2021-06-30 02:00:30|145.15|143.65|145.08|143.58|145.15|143.65|144.99|143.49|29
1625018440000|2021-06-30 02:00:40|145.1|143.6|145.02|143.52|145.11|143.61|144.96|143.46|16
1625018450000|2021-06-30 02:00:50|145|143.5|145.11|143.61|145.11|143.61|144.94|143.44|20
1625018460000|2021-06-30 02:01:00|145.1|143.6|144.94|143.44|145.1|143.6|144.92|143.42|19
1625018470000|2021-06-30 02:01:10|144.95|143.45|144.94|143.44|144.96|143.46|144.88|143.38|17
1625018480000|2021-06-30 02:01:20|144.93|143.43|144.9|143.4|145|143.5|144.89|143.39|15
1625018490000|2021-06-30 02:01:30|144.91|143.41|144.89|143.39|144.91|143.41|144.88|143.38|16
1625018500000|2021-06-30 02:01:40|144.9|143.4|144.85|143.35|144.9|143.4|144.84|143.34|10
1625018510000|2021-06-30 02:01:50|144.88|143.38|144.89|143.39|144.96|143.46|144.88|143.38|21
1625018520000|2021-06-30 02:02:00|144.9|143.4|144.88|143.38|145.02|143.52|144.87|143.37|23
1625018530000|2021-06-30 02:02:10|144.9|143.4|144.95|143.45|144.97|143.47|144.9|143.4|10
1625018540000|2021-06-30 02:02:20|144.93|143.43|144.95|143.45|144.96|143.46|144.93|143.43|8
1625018550000|2021-06-30 02:02:30|144.94|143.44|144.92|143.42|144.94|143.44|144.92|143.42|7
1625018560000|2021-06-30 02:02:40|144.93|143.43|144.96|143.46|144.96|143.46|144.92|143.42|10
1625018570000|2021-06-30 02:02:50|144.98|143.48|145.24|143.74|145.24|143.74|144.98|143.48|14
1625018580000|2021-06-30 02:03:00|145.23|143.73|145.17|143.67|145.25|143.75|145.17|143.67|21
1625018590000|2021-06-30 02:03:10|145.16|143.66|145.3|143.8|145.3|143.8|145.16|143.66|13
1625018600000|2021-06-30 02:03:20|145.29|143.79|145.2|143.7|145.29|143.79|145.16|143.66|20
1625018610000|2021-06-30 02:03:30|145.18|143.68|145.29|143.79|145.3|143.8|145.17|143.67|12
1625018620000|2021-06-30 02:03:40|145.3|143.8|145.37|143.87|145.37|143.87|145.29|143.79|8
1625018630000|2021-06-30 02:03:50|145.38|143.88|145.48|143.98|145.52|144.02|145.37|143.87|16
1625018640000|2021-06-30 02:04:00|145.47|143.97|145.44|143.94|145.49|143.99|145.41|143.91|20
1625018650000|2021-06-30 02:04:10|145.4|143.9|145.41|143.91|145.42|143.92|145.3|143.8|23
1625018660000|2021-06-30 02:04:20|145.39|143.89|145.44|143.94|145.45|143.95|145.32|143.82|19
1625018670000|2021-06-30 02:04:30|145.43|143.93|145.44|143.94|145.44|143.94|145.36|143.86|12
1625018680000|2021-06-30 02:04:40|145.43|143.93|145.53|144.03|145.53|144.03|145.41|143.91|14
1625018690000|2021-06-30 02:04:50|145.55|144.05|145.48|143.98|145.55|144.05|145.46|143.96|11
1625018700000|2021-06-30 02:05:00|145.49|143.99|145.44|143.94|145.52|144.02|145.44|143.94|14
1625018710000|2021-06-30 02:05:10|145.42|143.92|145.29|143.79|145.42|143.92|145.29|143.79|13
1625018720000|2021-06-30 02:05:20|145.28|143.78|145.41|143.91|145.41|143.91|145.27|143.77|14
1625018730000|2021-06-30 02:05:30|145.42|143.92|145.27|143.77|145.42|143.92|145.27|143.77|18
1625018740000|2021-06-30 02:05:40|145.28|143.78|145.11|143.61|145.29|143.79|145.1|143.6|17
1625018750000|2021-06-30 02:05:50|145.07|143.57|145.12|143.62|145.15|143.65|145.07|143.57|23
1625018760000|2021-06-30 02:06:00|145.1|143.6|145.01|143.51|145.12|143.62|145|143.5|14
1625018770000|2021-06-30 02:06:10|145|143.5|145.09|143.59|145.09|143.59|144.99|143.49|17
1625018780000|2021-06-30 02:06:20|145.08|143.58|145.1|143.6|145.15|143.65|145.07|143.57|14
1625018790000|2021-06-30 02:06:30|145.07|143.57|145.14|143.64|145.16|143.66|145.06|143.56|12
1625018800000|2021-06-30 02:06:40|145.13|143.63|145.17|143.67|145.17|143.67|145.11|143.61|14
1625018810000|2021-06-30 02:06:50|145.18|143.68|145.23|143.73|145.25|143.75|145.17|143.67|16
1625018820000|2021-06-30 02:07:00|145.24|143.74|145.19|143.69|145.25|143.75|145.19|143.69|16
1625018830000|2021-06-30 02:07:10|145.18|143.68|145.24|143.74|145.24|143.74|145.18|143.68|5
1625018840000|2021-06-30 02:07:20|145.21|143.71|145.22|143.72|145.24|143.74|145.16|143.66|16
1625018850000|2021-06-30 02:07:30|145.23|143.73|145.2|143.7|145.23|143.73|145.19|143.69|7
1625018860000|2021-06-30 02:07:40|145.19|143.69|145.2|143.7|145.2|143.7|145.19|143.69|6
1625018870000|2021-06-30 02:07:50|145.21|143.71|145.18|143.68|145.23|143.73|145.18|143.68|11
1625018880000|2021-06-30 02:08:00|145.16|143.66|145.16|143.66|145.17|143.67|145.15|143.65|7
1625018890000|2021-06-30 02:08:10|145.17|143.67|145.14|143.64|145.19|143.69|145.13|143.63|11
1625018900000|2021-06-30 02:08:20|145.16|143.66|145.27|143.77|145.27|143.77|145.16|143.66|13
1625018910000|2021-06-30 02:08:30|145.28|143.78|145.33|143.83|145.33|143.83|145.27|143.77|5
1625018920000|2021-06-30 02:08:40|145.3|143.8|145.23|143.73|145.3|143.8|145.18|143.68|15
1625018930000|2021-06-30 02:08:50|145.22|143.72|145.25|143.75|145.26|143.76|145.17|143.67|11
1625018940000|2021-06-30 02:09:00|145.24|143.74|145.06|143.56|145.24|143.74|144.99|143.49|19
1625018950000|2021-06-30 02:09:10|145.05|143.55|145.08|143.58|145.08|143.58|144.99|143.49|14
1625018960000|2021-06-30 02:09:20|145.04|143.54|144.97|143.47|145.08|143.58|144.96|143.46|13
1625018970000|2021-06-30 02:09:30|145.04|143.54|144.9|143.4|145.1|143.6|144.87|143.37|17
1625018980000|2021-06-30 02:09:40|144.91|143.41|144.82|143.32|144.92|143.42|144.82|143.32|20
1625018990000|2021-06-30 02:09:50|144.81|143.31|144.71|143.21|144.81|143.31|144.71|143.21|17
1625019000000|2021-06-30 02:10:00|144.72|143.22|144.74|143.24|144.79|143.29|144.71|143.21|17
1625019010000|2021-06-30 02:10:10|144.76|143.26|144.87|143.37|144.9|143.4|144.75|143.25|18
1625019020000|2021-06-30 02:10:20|144.88|143.38|144.76|143.26|144.9|143.4|144.76|143.26|15
1625019030000|2021-06-30 02:10:30|144.75|143.25|144.63|143.13|144.76|143.26|144.63|143.13|13
1625019040000|2021-06-30 02:10:40|144.64|143.14|144.72|143.22|144.72|143.22|144.64|143.14|22
1625019050000|2021-06-30 02:10:50|144.71|143.21|144.66|143.16|144.73|143.23|144.66|143.16|10
1625019060000|2021-06-30 02:11:00|144.67|143.17|144.68|143.18|144.7|143.2|144.67|143.17|9
1625019070000|2021-06-30 02:11:10|144.69|143.19|144.66|143.16|144.72|143.22|144.66|143.16|12
1625019080000|2021-06-30 02:11:20|144.67|143.17|144.64|143.14|144.68|143.18|144.64|143.14|14
1625019090000|2021-06-30 02:11:30|144.63|143.13|144.66|143.16|144.67|143.17|144.62|143.12|10
1625019100000|2021-06-30 02:11:40|144.65|143.15|144.66|143.16|144.67|143.17|144.64|143.14|11
1625019110000|2021-06-30 02:11:50|144.67|143.17|144.71|143.21|144.71|143.21|144.65|143.15|7
1625019120000|2021-06-30 02:12:00|144.72|143.22|144.76|143.26|144.79|143.29|144.72|143.22|14
1625019130000|2021-06-30 02:12:10|144.77|143.27|144.75|143.25|144.78|143.28|144.74|143.24|7
1625019140000|2021-06-30 02:12:20|144.76|143.26|144.9|143.4|144.9|143.4|144.74|143.24|13
1625019150000|2021-06-30 02:12:30|144.89|143.39|145.02|143.52|145.02|143.52|144.87|143.37|16
1625019160000|2021-06-30 02:12:40|145.01|143.51|145.07|143.57|145.07|143.57|144.98|143.48|17
1625019170000|2021-06-30 02:12:50|145.05|143.55|145.05|143.55|145.06|143.56|144.99|143.49|14
1625019180000|2021-06-30 02:13:00|145.02|143.52|144.85|143.35|145.02|143.52|144.84|143.34|12
1625019190000|2021-06-30 02:13:10|144.83|143.33|144.7|143.2|144.86|143.36|144.7|143.2|16
1625019200000|2021-06-30 02:13:20|144.74|143.24|144.8|143.3|144.82|143.32|144.69|143.19|18
1625019210000|2021-06-30 02:13:30|144.79|143.29|144.72|143.22|144.79|143.29|144.7|143.2|18
1625019220000|2021-06-30 02:13:40|144.71|143.21|144.76|143.26|144.77|143.27|144.71|143.21|15
1625019230000|2021-06-30 02:13:50|144.75|143.25|144.79|143.29|144.79|143.29|144.72|143.22|16
1625019240000|2021-06-30 02:14:00|144.8|143.3|144.76|143.26|144.81|143.31|144.76|143.26|13
1625019250000|2021-06-30 02:14:10|144.77|143.27|144.82|143.32|144.86|143.36|144.77|143.27|18
1625019260000|2021-06-30 02:14:20|144.83|143.33|144.75|143.25|144.86|143.36|144.74|143.24|22
1625019270000|2021-06-30 02:14:30|144.76|143.26|144.76|143.26|144.76|143.26|144.76|143.26|1
1625019280000|2021-06-30 02:14:40|144.75|143.25|144.72|143.22|144.75|143.25|144.72|143.22|4
1625019290000|2021-06-30 02:14:50|144.71|143.21|144.71|143.21|144.72|143.22|144.7|143.2|5
1625019300000|2021-06-30 02:15:00|144.72|143.22|144.64|143.14|144.73|143.23|144.63|143.13|18
1625019310000|2021-06-30 02:15:10|144.63|143.13|144.76|143.26|144.76|143.26|144.63|143.13|15
1625019320000|2021-06-30 02:15:20|144.77|143.27|144.73|143.23|144.78|143.28|144.73|143.23|12
1625019330000|2021-06-30 02:15:30|144.74|143.24|144.75|143.25|144.75|143.25|144.7|143.2|11
1625019340000|2021-06-30 02:15:40|144.74|143.24|144.73|143.23|144.74|143.24|144.69|143.19|12
1625019350000|2021-06-30 02:15:50|144.72|143.22|144.72|143.22|144.73|143.23|144.7|143.2|11
1625019360000|2021-06-30 02:16:00|144.73|143.23|144.72|143.22|144.73|143.23|144.71|143.21|8
1625019370000|2021-06-30 02:16:10|144.73|143.23|144.73|143.23|144.78|143.28|144.73|143.23|12
1625019380000|2021-06-30 02:16:20|144.74|143.24|144.76|143.26|144.77|143.27|144.73|143.23|7
1625019390000|2021-06-30 02:16:30|144.77|143.27|144.8|143.3|144.82|143.32|144.77|143.27|6
1625019400000|2021-06-30 02:16:40|144.79|143.29|144.77|143.27|144.82|143.32|144.75|143.25|11
1625019410000|2021-06-30 02:16:50|144.76|143.26|144.83|143.33|144.84|143.34|144.75|143.25|12
1625019420000|2021-06-30 02:17:00|144.82|143.32|144.77|143.27|144.83|143.33|144.75|143.25|9
1625019430000|2021-06-30 02:17:10|144.76|143.26|144.76|143.26|144.76|143.26|144.74|143.24|5
1625019440000|2021-06-30 02:17:20|144.77|143.27|144.82|143.32|144.84|143.34|144.77|143.27|8
1625019450000|2021-06-30 02:17:30|144.84|143.34|144.82|143.32|144.87|143.37|144.82|143.32|11
1625019460000|2021-06-30 02:17:40|144.81|143.31|144.95|143.45|144.95|143.45|144.81|143.31|13
1625019470000|2021-06-30 02:17:50|144.93|143.43|144.95|143.45|144.95|143.45|144.93|143.43|3
1625019480000|2021-06-30 02:18:00|144.96|143.46|144.94|143.44|144.96|143.46|144.94|143.44|2
1625019490000|2021-06-30 02:18:10|144.93|143.43|144.88|143.38|144.93|143.43|144.88|143.38|18
1625019500000|2021-06-30 02:18:20|144.9|143.4|144.91|143.41|144.95|143.45|144.88|143.38|20
1625019510000|2021-06-30 02:18:30|144.9|143.4|144.89|143.39|144.9|143.4|144.86|143.36|15
1625019520000|2021-06-30 02:18:40|144.88|143.38|144.85|143.35|144.95|143.45|144.85|143.35|14
1625019530000|2021-06-30 02:18:50|144.86|143.36|144.89|143.39|144.89|143.39|144.85|143.35|8
1625019540000|2021-06-30 02:19:00|144.88|143.38|144.79|143.29|144.88|143.38|144.79|143.29|15
1625019550000|2021-06-30 02:19:10|144.8|143.3|144.8|143.3|144.81|143.31|144.79|143.29|11
1625019560000|2021-06-30 02:19:20|144.81|143.31|144.8|143.3|144.82|143.32|144.8|143.3|4
1625019570000|2021-06-30 02:19:30|144.81|143.31|144.84|143.34|144.85|143.35|144.8|143.3|11
1625019580000|2021-06-30 02:19:40|144.83|143.33|144.85|143.35|144.85|143.35|144.78|143.28|19
1625019590000|2021-06-30 02:19:50|144.84|143.34|144.77|143.27|144.84|143.34|144.73|143.23|22
1625019600000|2021-06-30 02:20:00|144.78|143.28|144.79|143.29|144.79|143.29|144.75|143.25|10
1625019610000|2021-06-30 02:20:10|144.78|143.28|144.8|143.3|144.8|143.3|144.78|143.28|7
1625019620000|2021-06-30 02:20:20|144.81|143.31|144.81|143.31|144.83|143.33|144.81|143.31|9
1625019630000|2021-06-30 02:20:30|144.8|143.3|144.93|143.43|144.95|143.45|144.8|143.3|9
1625019640000|2021-06-30 02:20:40|144.92|143.42|144.96|143.46|144.96|143.46|144.91|143.41|17
1625019650000|2021-06-30 02:20:50|144.95|143.45|145.06|143.56|145.06|143.56|144.95|143.45|14
1625019660000|2021-06-30 02:21:00|145.09|143.59|144.99|143.49|145.1|143.6|144.98|143.48|20
1625019670000|2021-06-30 02:21:10|145|143.5|145|143.5|145.01|143.51|144.97|143.47|15
1625019680000|2021-06-30 02:21:20|144.99|143.49|145.17|143.67|145.2|143.7|144.99|143.49|18
1625019690000|2021-06-30 02:21:30|145.16|143.66|145.08|143.58|145.16|143.66|145.08|143.58|15
1625019700000|2021-06-30 02:21:40|145.09|143.59|145.1|143.6|145.16|143.66|145.09|143.59|22
1625019710000|2021-06-30 02:21:50|145.11|143.61|145.1|143.6|145.15|143.65|145.1|143.6|13
1625019720000|2021-06-30 02:22:00|145.14|143.64|145.13|143.63|145.14|143.64|145.08|143.58|12
1625019730000|2021-06-30 02:22:10|145.14|143.64|145.13|143.63|145.14|143.64|145.12|143.62|4
1625019740000|2021-06-30 02:22:20|145.14|143.64|145.22|143.72|145.28|143.78|145.14|143.64|22
1625019750000|2021-06-30 02:22:30|145.23|143.73|145.2|143.7|145.24|143.74|145.13|143.63|26
1625019760000|2021-06-30 02:22:40|145.19|143.69|145.23|143.73|145.24|143.74|145.19|143.69|8
1625019770000|2021-06-30 02:22:50|145.2|143.7|145.23|143.73|145.23|143.73|145.2|143.7|11
1625019780000|2021-06-30 02:23:00|145.24|143.74|145.13|143.63|145.25|143.75|145.12|143.62|20
1625019790000|2021-06-30 02:23:10|145.12|143.62|145.15|143.65|145.15|143.65|145.12|143.62|8
1625019800000|2021-06-30 02:23:20|145.16|143.66|145.15|143.65|145.18|143.68|145.14|143.64|12
1625019810000|2021-06-30 02:23:30|145.14|143.64|145.05|143.55|145.15|143.65|144.98|143.48|18
1625019820000|2021-06-30 02:23:40|145.04|143.54|145.05|143.55|145.11|143.61|145.03|143.53|11
1625019830000|2021-06-30 02:23:50|145.03|143.53|145.21|143.71|145.21|143.71|145|143.5|19
1625019840000|2021-06-30 02:24:00|145.22|143.72|145.04|143.54|145.22|143.72|145.03|143.53|15
1625019850000|2021-06-30 02:24:10|145.05|143.55|145.22|143.72|145.27|143.77|145.05|143.55|15
1625019860000|2021-06-30 02:24:20|145.23|143.73|145.25|143.75|145.25|143.75|145.22|143.72|7
1625019870000|2021-06-30 02:24:30|145.24|143.74|145.36|143.86|145.36|143.86|145.22|143.72|9
1625019880000|2021-06-30 02:24:40|145.34|143.84|145.32|143.82|145.45|143.95|145.31|143.81|16
1625019890000|2021-06-30 02:24:50|145.33|143.83|145.37|143.87|145.37|143.87|145.33|143.83|7
1625019900000|2021-06-30 02:25:00|145.38|143.88|145.29|143.79|145.39|143.89|145.28|143.78|16
1625019910000|2021-06-30 02:25:10|145.3|143.8|145.13|143.63|145.3|143.8|145.13|143.63|17
1625019920000|2021-06-30 02:25:20|145.11|143.61|145.03|143.53|145.18|143.68|145|143.5|28
1625019930000|2021-06-30 02:25:30|145.02|143.52|145.05|143.55|145.1|143.6|145.02|143.52|13
1625019940000|2021-06-30 02:25:40|145.06|143.56|145.07|143.57|145.11|143.61|144.96|143.46|13
1625019950000|2021-06-30 02:25:50|145.04|143.54|144.95|143.45|145.04|143.54|144.95|143.45|9
1625019960000|2021-06-30 02:26:00|144.97|143.47|144.97|143.47|144.99|143.49|144.9|143.4|17
1625019970000|2021-06-30 02:26:10|144.98|143.48|144.99|143.49|144.99|143.49|144.96|143.46|11
1625019980000|2021-06-30 02:26:20|145|143.5|145.01|143.51|145.01|143.51|144.98|143.48|9
1625019990000|2021-06-30 02:26:30|145.03|143.53|145.09|143.59|145.1|143.6|145.03|143.53|11
1625020000000|2021-06-30 02:26:40|145.11|143.61|145.28|143.78|145.3|143.8|145.09|143.59|19
1625020010000|2021-06-30 02:26:50|145.29|143.79|145.31|143.81|145.31|143.81|145.28|143.78|8
1625020020000|2021-06-30 02:27:00|145.3|143.8|145.25|143.75|145.33|143.83|145.21|143.71|16
1625020030000|2021-06-30 02:27:10|145.27|143.77|145.28|143.78|145.29|143.79|145.25|143.75|14
1625020040000|2021-06-30 02:27:20|145.29|143.79|145.21|143.71|145.36|143.86|145.21|143.71|17
1625020050000|2021-06-30 02:27:30|145.22|143.72|145.4|143.9|145.4|143.9|145.22|143.72|15
1625020060000|2021-06-30 02:27:40|145.39|143.89|145.28|143.78|145.4|143.9|145.28|143.78|13
1625020070000|2021-06-30 02:27:50|145.27|143.77|145.11|143.61|145.28|143.78|145.11|143.61|21
1625020080000|2021-06-30 02:28:00|145.12|143.62|145.17|143.67|145.21|143.71|145.09|143.59|18
1625020090000|2021-06-30 02:28:10|145.16|143.66|145.18|143.68|145.18|143.68|145.03|143.53|22
1625020100000|2021-06-30 02:28:20|145.19|143.69|145.18|143.68|145.23|143.73|145.09|143.59|19
1625020110000|2021-06-30 02:28:30|145.19|143.69|145.15|143.65|145.21|143.71|145.13|143.63|19
1625020120000|2021-06-30 02:28:40|145.14|143.64|145.19|143.69|145.19|143.69|145.11|143.61|10
1625020130000|2021-06-30 02:28:50|145.18|143.68|145.18|143.68|145.19|143.69|145.17|143.67|10
1625020140000|2021-06-30 02:29:00|145.19|143.69|145.35|143.85|145.43|143.93|145.19|143.69|18
1625020150000|2021-06-30 02:29:10|145.34|143.84|145.4|143.9|145.45|143.95|145.34|143.84|17
1625020160000|2021-06-30 02:29:20|145.41|143.91|145.36|143.86|145.43|143.93|145.36|143.86|9
1625020170000|2021-06-30 02:29:30|145.37|143.87|145.45|143.95|145.47|143.97|145.37|143.87|18
1625020180000|2021-06-30 02:29:40|145.42|143.92|145.43|143.93|145.45|143.95|145.42|143.92|14
1625020190000|2021-06-30 02:29:50|145.44|143.94|145.47|143.97|145.54|144.04|145.42|143.92|12
1625020200000|2021-06-30 02:30:00|145.48|143.98|145.3|143.8|145.48|143.98|145.3|143.8|21
1625020210000|2021-06-30 02:30:10|145.29|143.79|145.31|143.81|145.39|143.89|145.28|143.78|21
1625020220000|2021-06-30 02:30:20|145.3|143.8|145.39|143.89|145.39|143.89|145.3|143.8|10
1625020230000|2021-06-30 02:30:30|145.4|143.9|145.49|143.99|145.49|143.99|145.4|143.9|7
1625020240000|2021-06-30 02:30:40|145.5|144|145.46|143.96|145.53|144.03|145.46|143.96|11
1625020250000|2021-06-30 02:30:50|145.48|143.98|145.72|144.22|145.72|144.22|145.46|143.96|17
1625020260000|2021-06-30 02:31:00|145.73|144.23|145.7|144.2|145.79|144.29|145.7|144.2|13
1625020270000|2021-06-30 02:31:10|145.75|144.25|145.89|144.39|145.89|144.39|145.75|144.25|17
1625020280000|2021-06-30 02:31:20|145.88|144.38|145.84|144.34|145.88|144.38|145.79|144.29|13
1625020290000|2021-06-30 02:31:30|145.85|144.35|145.81|144.31|145.89|144.39|145.81|144.31|15
1625020300000|2021-06-30 02:31:40|145.8|144.3|145.77|144.27|145.81|144.31|145.74|144.24|23
1625020310000|2021-06-30 02:31:50|145.76|144.26|145.84|144.34|145.86|144.36|145.76|144.26|13
1625020320000|2021-06-30 02:32:00|145.85|144.35|145.74|144.24|145.85|144.35|145.7|144.2|19
1625020330000|2021-06-30 02:32:10|145.77|144.27|145.88|144.38|145.88|144.38|145.76|144.26|14
1625020340000|2021-06-30 02:32:20|145.87|144.37|145.86|144.36|145.88|144.38|145.85|144.35|11
1625020350000|2021-06-30 02:32:30|145.87|144.37|145.84|144.34|145.88|144.38|145.84|144.34|9
1625020360000|2021-06-30 02:32:40|145.85|144.35|145.87|144.37|145.87|144.37|145.85|144.35|5
1625020370000|2021-06-30 02:32:50|145.86|144.36|145.86|144.36|145.87|144.37|145.85|144.35|5
1625020380000|2021-06-30 02:33:00|145.87|144.37|145.84|144.34|145.89|144.39|145.84|144.34|11
1625020390000|2021-06-30 02:33:10|145.83|144.33|145.84|144.34|145.84|144.34|145.83|144.33|4
1625020400000|2021-06-30 02:33:20|145.83|144.33|145.85|144.35|145.85|144.35|145.83|144.33|6
1625020410000|2021-06-30 02:33:30|145.86|144.36|145.88|144.38|145.89|144.39|145.86|144.36|6
1625020420000|2021-06-30 02:33:40|145.89|144.39|145.84|144.34|145.91|144.41|145.84|144.34|11
1625020430000|2021-06-30 02:33:50|145.83|144.33|145.85|144.35|145.85|144.35|145.83|144.33|4
1625020440000|2021-06-30 02:34:00|145.9|144.4|145.9|144.4|145.93|144.43|145.88|144.38|13
1625020450000|2021-06-30 02:34:10|145.89|144.39|145.9|144.4|145.91|144.41|145.89|144.39|4
1625020460000|2021-06-30 02:34:20|145.91|144.41|145.95|144.45|145.96|144.46|145.9|144.4|9
1625020470000|2021-06-30 02:34:30|145.96|144.46|146.1|144.6|146.1|144.6|145.96|144.46|10
1625020480000|2021-06-30 02:34:40|146.09|144.59|146.12|144.62|146.12|144.62|146.03|144.53|17
1625020490000|2021-06-30 02:34:50|146.11|144.61|146.18|144.68|146.18|144.68|146.11|144.61|8
1625020500000|2021-06-30 02:35:00|146.17|144.67|146.08|144.58|146.26|144.76|146.08|144.58|19
1625020510000|2021-06-30 02:35:10|146.07|144.57|146.12|144.62|146.2|144.7|146.07|144.57|13
1625020520000|2021-06-30 02:35:20|146.11|144.61|145.98|144.48|146.11|144.61|145.98|144.48|16
1625020530000|2021-06-30 02:35:30|146|144.5|145.96|144.46|146.08|144.58|145.96|144.46|19
1625020540000|2021-06-30 02:35:40|145.97|144.47|145.98|144.48|145.99|144.49|145.95|144.45|11
1625020550000|2021-06-30 02:35:50|145.97|144.47|145.98|144.48|145.99|144.49|145.97|144.47|4
1625020560000|2021-06-30 02:36:00|145.97|144.47|145.86|144.36|145.98|144.48|145.84|144.34|11
1625020570000|2021-06-30 02:36:10|145.85|144.35|145.86|144.36|145.86|144.36|145.78|144.28|15
1625020580000|2021-06-30 02:36:20|145.85|144.35|145.78|144.28|145.85|144.35|145.78|144.28|10
1625020590000|2021-06-30 02:36:30|145.77|144.27|145.82|144.32|145.82|144.32|145.76|144.26|11
1625020600000|2021-06-30 02:36:40|145.83|144.33|145.85|144.35|145.88|144.38|145.78|144.28|19
1625020610000|2021-06-30 02:36:50|145.86|144.36|145.82|144.32|145.86|144.36|145.82|144.32|9
1625020620000|2021-06-30 02:37:00|145.83|144.33|145.82|144.32|145.85|144.35|145.8|144.3|17
1625020630000|2021-06-30 02:37:10|145.8|144.3|145.8|144.3|145.82|144.32|145.76|144.26|14
1625020640000|2021-06-30 02:37:20|145.79|144.29|145.58|144.08|145.8|144.3|145.58|144.08|17
1625020650000|2021-06-30 02:37:30|145.59|144.09|145.59|144.09|145.6|144.1|145.56|144.06|12
1625020660000|2021-06-30 02:37:40|145.61|144.11|145.63|144.13|145.67|144.17|145.58|144.08|26
1625020670000|2021-06-30 02:37:50|145.61|144.11|145.57|144.07|145.61|144.11|145.54|144.04|10
1625020680000|2021-06-30 02:38:00|145.55|144.05|145.56|144.06|145.57|144.07|145.52|144.02|13
1625020690000|2021-06-30 02:38:10|145.57|144.07|145.58|144.08|145.67|144.17|145.57|144.07|16
1625020700000|2021-06-30 02:38:20|145.59|144.09|145.6|144.1|145.6|144.1|145.54|144.04|11
1625020710000|2021-06-30 02:38:30|145.61|144.11|145.62|144.12|145.63|144.13|145.61|144.11|8
1625020720000|2021-06-30 02:38:40|145.63|144.13|145.69|144.19|145.71|144.21|145.63|144.13|12
1625020730000|2021-06-30 02:38:50|145.68|144.18|145.93|144.43|145.93|144.43|145.68|144.18|23
1625020740000|2021-06-30 02:39:00|145.96|144.46|145.78|144.28|145.99|144.49|145.78|144.28|22
1625020750000|2021-06-30 02:39:10|145.79|144.29|145.84|144.34|145.84|144.34|145.79|144.29|15
1625020760000|2021-06-30 02:39:20|145.83|144.33|145.86|144.36|145.87|144.37|145.78|144.28|15
1625020770000|2021-06-30 02:39:30|145.87|144.37|145.86|144.36|145.87|144.37|145.81|144.31|9
1625020780000|2021-06-30 02:39:40|145.87|144.37|145.88|144.38|145.98|144.48|145.85|144.35|16
1625020790000|2021-06-30 02:39:50|145.87|144.37|145.77|144.27|145.87|144.37|145.73|144.23|8
1625020800000|2021-06-30 02:40:00|145.73|144.23|145.47|143.97|145.73|144.23|145.46|143.96|19
1625020810000|2021-06-30 02:40:10|145.49|143.99|145.39|143.89|145.51|144.01|145.39|143.89|17
1625020820000|2021-06-30 02:40:20|145.4|143.9|145.52|144.02|145.52|144.02|145.4|143.9|12
1625020830000|2021-06-30 02:40:30|145.53|144.03|145.53|144.03|145.57|144.07|145.5|144|13
1625020840000|2021-06-30 02:40:40|145.54|144.04|145.52|144.02|145.63|144.13|145.52|144.02|18
1625020850000|2021-06-30 02:40:50|145.53|144.03|145.57|144.07|145.63|144.13|145.53|144.03|19
1625020860000|2021-06-30 02:41:00|145.58|144.08|145.45|143.95|145.58|144.08|145.41|143.91|16
1625020870000|2021-06-30 02:41:10|145.46|143.96|145.58|144.08|145.58|144.08|145.45|143.95|14
1625020880000|2021-06-30 02:41:20|145.59|144.09|145.77|144.27|145.77|144.27|145.59|144.09|14
1625020890000|2021-06-30 02:41:30|145.76|144.26|145.8|144.3|145.81|144.31|145.67|144.17|18
1625020900000|2021-06-30 02:41:40|145.79|144.29|145.87|144.37|145.87|144.37|145.74|144.24|12
1625020910000|2021-06-30 02:41:50|145.86|144.36|145.95|144.45|145.99|144.49|145.86|144.36|19
1625020920000|2021-06-30 02:42:00|145.94|144.44|145.84|144.34|145.94|144.44|145.8|144.3|21
1625020930000|2021-06-30 02:42:10|145.85|144.35|146.01|144.51|146.01|144.51|145.85|144.35|19
1625020940000|2021-06-30 02:42:20|146.02|144.52|146.03|144.53|146.09|144.59|146|144.5|23
1625020950000|2021-06-30 02:42:30|146.02|144.52|146.03|144.53|146.09|144.59|146|144.5|23
1625020960000|2021-06-30 02:42:40|146.01|144.51|146.03|144.53|146.06|144.56|145.99|144.49|19
1625020970000|2021-06-30 02:42:50|146.01|144.51|145.92|144.42|146.02|144.52|145.92|144.42|13
1625020980000|2021-06-30 02:43:00|145.91|144.41|145.83|144.33|145.91|144.41|145.81|144.31|13
1625020990000|2021-06-30 02:43:10|145.84|144.34|145.93|144.43|146|144.5|145.84|144.34|21
1625021000000|2021-06-30 02:43:20|145.94|144.44|145.88|144.38|145.99|144.49|145.88|144.38|15
1625021010000|2021-06-30 02:43:30|145.86|144.36|145.91|144.41|145.91|144.41|145.84|144.34|15
1625021020000|2021-06-30 02:43:40|145.92|144.42|145.86|144.36|145.95|144.45|145.84|144.34|19
1625021030000|2021-06-30 02:43:50|145.87|144.37|145.92|144.42|145.92|144.42|145.87|144.37|6
1625021040000|2021-06-30 02:44:00|145.95|144.45|145.96|144.46|146.02|144.52|145.95|144.45|13
1625021050000|2021-06-30 02:44:10|145.95|144.45|145.9|144.4|145.99|144.49|145.9|144.4|12
1625021060000|2021-06-30 02:44:20|145.91|144.41|145.92|144.42|145.94|144.44|145.91|144.41|7
1625021070000|2021-06-30 02:44:30|145.93|144.43|145.94|144.44|145.99|144.49|145.92|144.42|17
1625021080000|2021-06-30 02:44:40|145.96|144.46|145.98|144.48|145.98|144.48|145.95|144.45|9
1625021090000|2021-06-30 02:44:50|146.01|144.51|145.99|144.49|146.02|144.52|145.98|144.48|5
1625021100000|2021-06-30 02:45:00|146|144.5|145.97|144.47|146.02|144.52|145.97|144.47|13
1625021110000|2021-06-30 02:45:10|145.98|144.48|145.99|144.49|146.01|144.51|145.98|144.48|11
1625021120000|2021-06-30 02:45:20|146|144.5|146|144.5|146|144.5|145.99|144.49|3
1625021130000|2021-06-30 02:45:30|145.99|144.49|145.98|144.48|146|144.5|145.97|144.47|6
1625021140000|2021-06-30 02:45:40|145.97|144.47|145.89|144.39|145.97|144.47|145.89|144.39|15
1625021150000|2021-06-30 02:45:50|145.87|144.37|145.85|144.35|145.87|144.37|145.8|144.3|13
1625021160000|2021-06-30 02:46:00|145.84|144.34|145.7|144.2|145.85|144.35|145.7|144.2|14
1625021170000|2021-06-30 02:46:10|145.71|144.21|145.87|144.37|145.87|144.37|145.7|144.2|12
1625021180000|2021-06-30 02:46:20|145.86|144.36|145.94|144.44|145.95|144.45|145.83|144.33|14
1625021190000|2021-06-30 02:46:30|145.95|144.45|145.94|144.44|145.95|144.45|145.87|144.37|15
1625021200000|2021-06-30 02:46:40|145.95|144.45|145.92|144.42|145.98|144.48|145.92|144.42|12
1625021210000|2021-06-30 02:46:50|145.91|144.41|145.93|144.43|145.93|144.43|145.84|144.34|18
1625021220000|2021-06-30 02:47:00|145.94|144.44|145.79|144.29|145.95|144.45|145.78|144.28|18
1625021230000|2021-06-30 02:47:10|145.8|144.3|145.81|144.31|145.82|144.32|145.78|144.28|11
1625021240000|2021-06-30 02:47:20|145.8|144.3|145.76|144.26|145.83|144.33|145.76|144.26|12
1625021250000|2021-06-30 02:47:30|145.75|144.25|145.84|144.34|145.84|144.34|145.75|144.25|13
1625021260000|2021-06-30 02:47:40|145.83|144.33|145.8|144.3|145.83|144.33|145.75|144.25|14
1625021270000|2021-06-30 02:47:50|145.79|144.29|145.69|144.19|145.79|144.29|145.69|144.19|9
1625021280000|2021-06-30 02:48:00|145.7|144.2|145.76|144.26|145.79|144.29|145.67|144.17|20
1625021290000|2021-06-30 02:48:10|145.75|144.25|145.68|144.18|145.75|144.25|145.67|144.17|11
1625021300000|2021-06-30 02:48:20|145.66|144.16|145.76|144.26|145.77|144.27|145.66|144.16|11
1625021310000|2021-06-30 02:48:30|145.74|144.24|145.79|144.29|145.81|144.31|145.71|144.21|15
1625021320000|2021-06-30 02:48:40|145.8|144.3|145.8|144.3|145.8|144.3|145.72|144.22|18
1625021330000|2021-06-30 02:48:50|145.79|144.29|145.94|144.44|145.94|144.44|145.78|144.28|17
1625021340000|2021-06-30 02:49:00|145.95|144.45|145.89|144.39|145.95|144.45|145.8|144.3|20
1625021350000|2021-06-30 02:49:10|145.94|144.44|145.96|144.46|145.96|144.46|145.9|144.4|16
1625021360000|2021-06-30 02:49:20|146.01|144.51|146.05|144.55|146.07|144.57|146|144.5|17
1625021370000|2021-06-30 02:49:30|146.08|144.58|146.1|144.6|146.1|144.6|146.04|144.54|20
1625021380000|2021-06-30 02:49:40|146.11|144.61|146.19|144.69|146.2|144.7|146.11|144.61|10
1625021390000|2021-06-30 02:49:50|146.18|144.68|146.32|144.82|146.32|144.82|146.18|144.68|14
1625021400000|2021-06-30 02:50:00|146.33|144.83|146.2|144.7|146.34|144.84|146.2|144.7|18
1625021410000|2021-06-30 02:50:10|146.18|144.68|146.08|144.58|146.18|144.68|145.99|144.49|23
1625021420000|2021-06-30 02:50:20|146.07|144.57|146.08|144.58|146.1|144.6|145.99|144.49|24
1625021430000|2021-06-30 02:50:30|146.06|144.56|146.01|144.51|146.06|144.56|145.99|144.49|12
1625021440000|2021-06-30 02:50:40|146.02|144.52|146|144.5|146.03|144.53|145.99|144.49|9
1625021450000|2021-06-30 02:50:50|145.99|144.49|146.04|144.54|146.04|144.54|145.99|144.49|7
1625021460000|2021-06-30 02:51:00|146.03|144.53|145.94|144.44|146.03|144.53|145.91|144.41|20
1625021470000|2021-06-30 02:51:10|145.93|144.43|145.87|144.37|145.93|144.43|145.84|144.34|11
1625021480000|2021-06-30 02:51:20|145.88|144.38|145.83|144.33|145.88|144.38|145.82|144.32|11
1625021490000|2021-06-30 02:51:30|145.82|144.32|145.89|144.39|145.91|144.41|145.82|144.32|15
1625021500000|2021-06-30 02:51:40|145.9|144.4|145.87|144.37|145.9|144.4|145.83|144.33|15
1625021510000|2021-06-30 02:51:50|145.88|144.38|145.97|144.47|145.97|144.47|145.88|144.38|9
1625021520000|2021-06-30 02:52:00|145.98|144.48|145.85|144.35|145.98|144.48|145.84|144.34|12
1625021530000|2021-06-30 02:52:10|145.83|144.33|145.86|144.36|145.89|144.39|145.83|144.33|12
1625021540000|2021-06-30 02:52:20|145.85|144.35|145.87|144.37|145.87|144.37|145.85|144.35|5
1625021550000|2021-06-30 02:52:30|145.88|144.38|145.9|144.4|145.9|144.4|145.86|144.36|8
1625021560000|2021-06-30 02:52:40|145.89|144.39|145.98|144.48|145.98|144.48|145.89|144.39|7
1625021570000|2021-06-30 02:52:50|145.97|144.47|145.92|144.42|145.99|144.49|145.92|144.42|13
1625021580000|2021-06-30 02:53:00|145.93|144.43|145.9|144.4|145.93|144.43|145.85|144.35|12
1625021590000|2021-06-30 02:53:10|145.91|144.41|145.89|144.39|146.02|144.52|145.89|144.39|18
1625021600000|2021-06-30 02:53:20|145.9|144.4|145.92|144.42|145.94|144.44|145.87|144.37|15
1625021610000|2021-06-30 02:53:30|145.91|144.41|145.84|144.34|145.91|144.41|145.83|144.33|17
1625021620000|2021-06-30 02:53:40|145.82|144.32|145.85|144.35|145.92|144.42|145.82|144.32|26
1625021630000|2021-06-30 02:53:50|145.84|144.34|145.89|144.39|145.91|144.41|145.84|144.34|10
1625021640000|2021-06-30 02:54:00|145.9|144.4|145.91|144.41|145.91|144.41|145.86|144.36|18
1625021650000|2021-06-30 02:54:10|145.9|144.4|145.88|144.38|145.9|144.4|145.86|144.36|10
1625021660000|2021-06-30 02:54:20|145.87|144.37|145.86|144.36|145.88|144.38|145.86|144.36|8
1625021670000|2021-06-30 02:54:30|145.87|144.37|145.95|144.45|145.95|144.45|145.87|144.37|17
1625021680000|2021-06-30 02:54:40|145.98|144.48|145.98|144.48|145.99|144.49|145.93|144.43|14
1625021690000|2021-06-30 02:54:50|145.97|144.47|146|144.5|146|144.5|145.9|144.4|20
1625021700000|2021-06-30 02:55:00|146.01|144.51|145.92|144.42|146.01|144.51|145.92|144.42|13
1625021710000|2021-06-30 02:55:10|145.91|144.41|145.84|144.34|145.91|144.41|145.82|144.32|11
1625021720000|2021-06-30 02:55:20|145.85|144.35|145.85|144.35|145.86|144.36|145.84|144.34|11
1625021730000|2021-06-30 02:55:30|145.83|144.33|145.81|144.31|145.85|144.35|145.8|144.3|12
1625021740000|2021-06-30 02:55:40|145.8|144.3|145.8|144.3|145.8|144.3|145.8|144.3|1
1625021750000|2021-06-30 02:55:50|145.79|144.29|145.79|144.29|145.79|144.29|145.73|144.23|15
1625021760000|2021-06-30 02:56:00|145.81|144.31|145.74|144.24|145.81|144.31|145.74|144.24|10
1625021770000|2021-06-30 02:56:10|145.73|144.23|145.72|144.22|145.74|144.24|145.72|144.22|4
1625021780000|2021-06-30 02:56:20|145.73|144.23|145.72|144.22|145.73|144.23|145.72|144.22|2
1625021790000|2021-06-30 02:56:30|145.75|144.25|145.74|144.24|145.78|144.28|145.74|144.24|11
1625021800000|2021-06-30 02:56:40|145.75|144.25|145.77|144.27|145.77|144.27|145.74|144.24|4
1625021810000|2021-06-30 02:56:50|145.79|144.29|145.83|144.33|145.83|144.33|145.79|144.29|5
1625021820000|2021-06-30 02:57:00|145.82|144.32|145.8|144.3|145.83|144.33|145.79|144.29|9
1625021830000|2021-06-30 02:57:10|145.79|144.29|145.96|144.46|145.96|144.46|145.79|144.29|13
1625021840000|2021-06-30 02:57:20|145.98|144.48|145.93|144.43|145.98|144.48|145.91|144.41|14
1625021850000|2021-06-30 02:57:30|145.94|144.44|145.95|144.45|145.97|144.47|145.91|144.41|13
1625021860000|2021-06-30 02:57:40|145.96|144.46|145.94|144.44|145.99|144.49|145.94|144.44|15
1625021870000|2021-06-30 02:57:50|145.95|144.45|145.88|144.38|145.99|144.49|145.86|144.36|21
1625021880000|2021-06-30 02:58:00|145.87|144.37|145.86|144.36|145.88|144.38|145.86|144.36|14
1625021890000|2021-06-30 02:58:10|145.89|144.39|145.88|144.38|145.93|144.43|145.88|144.38|15
1625021900000|2021-06-30 02:58:20|145.89|144.39|145.87|144.37|145.9|144.4|145.87|144.37|7
1625021910000|2021-06-30 02:58:30|145.88|144.38|145.88|144.38|145.89|144.39|145.87|144.37|10
1625021920000|2021-06-30 02:58:40|145.89|144.39|145.92|144.42|145.94|144.44|145.89|144.39|7
1625021930000|2021-06-30 02:58:50|145.93|144.43|145.9|144.4|145.93|144.43|145.9|144.4|4
1625021940000|2021-06-30 02:59:00|145.91|144.41|145.93|144.43|145.94|144.44|145.91|144.41|7
1625021950000|2021-06-30 02:59:10|145.94|144.44|145.94|144.44|145.94|144.44|145.91|144.41|13
1625021960000|2021-06-30 02:59:20|145.93|144.43|145.92|144.42|145.95|144.45|145.92|144.42|5
1625021970000|2021-06-30 02:59:30|145.91|144.41|145.94|144.44|145.94|144.44|145.89|144.39|9
1625021980000|2021-06-30 02:59:40|145.95|144.45|145.93|144.43|145.95|144.45|145.91|144.41|6
1625021990000|2021-06-30 02:59:50|145.94|144.44|145.98|144.48|146|144.5|145.94|144.44|10
1625022000000|2021-06-30 03:00:00|145.99|144.49|145.87|144.37|146|144.5|145.87|144.37|16
1625022010000|2021-06-30 03:00:10|145.85|144.35|145.74|144.24|145.85|144.35|145.73|144.23|14
1625022020000|2021-06-30 03:00:20|145.75|144.25|145.62|144.12|145.75|144.25|145.61|144.11|18
1625022030000|2021-06-30 03:00:30|145.59|144.09|145.65|144.15|145.65|144.15|145.56|144.06|20
1625022040000|2021-06-30 03:00:40|145.63|144.13|145.54|144.04|145.64|144.14|145.54|144.04|15
1625022050000|2021-06-30 03:00:50|145.53|144.03|145.54|144.04|145.57|144.07|145.52|144.02|13
1625022060000|2021-06-30 03:01:00|145.56|144.06|145.53|144.03|145.56|144.06|145.52|144.02|10
1625022070000|2021-06-30 03:01:10|145.52|144.02|145.53|144.03|145.54|144.04|145.52|144.02|6
1625022080000|2021-06-30 03:01:20|145.57|144.07|145.5|144|145.57|144.07|145.5|144|8
1625022090000|2021-06-30 03:01:30|145.49|143.99|145.47|143.97|145.52|144.02|145.47|143.97|12
1625022100000|2021-06-30 03:01:40|145.48|143.98|145.43|143.93|145.49|143.99|145.43|143.93|13
1625022110000|2021-06-30 03:01:50|145.44|143.94|145.44|143.94|145.44|143.94|145.37|143.87|18
1625022120000|2021-06-30 03:02:00|145.43|143.93|145.39|143.89|145.44|143.94|145.38|143.88|21
1625022130000|2021-06-30 03:02:10|145.4|143.9|145.36|143.86|145.41|143.91|145.36|143.86|19
1625022140000|2021-06-30 03:02:20|145.37|143.87|145.38|143.88|145.38|143.88|145.35|143.85|10
1625022150000|2021-06-30 03:02:30|145.37|143.87|145.48|143.98|145.5|144|145.37|143.87|13
1625022160000|2021-06-30 03:02:40|145.5|144|145.49|143.99|145.51|144.01|145.49|143.99|6
1625022170000|2021-06-30 03:02:50|145.48|143.98|145.48|143.98|145.49|143.99|145.46|143.96|15
1625022180000|2021-06-30 03:03:00|145.49|143.99|145.42|143.92|145.5|144|145.42|143.92|12
1625022190000|2021-06-30 03:03:10|145.43|143.93|145.42|143.92|145.45|143.95|145.42|143.92|10
1625022200000|2021-06-30 03:03:20|145.43|143.93|145.39|143.89|145.46|143.96|145.39|143.89|20
1625022210000|2021-06-30 03:03:30|145.4|143.9|145.3|143.8|145.41|143.91|145.3|143.8|16
1625022220000|2021-06-30 03:03:40|145.33|143.83|145.25|143.75|145.34|143.84|145.25|143.75|15
1625022230000|2021-06-30 03:03:50|145.26|143.76|145.2|143.7|145.26|143.76|145.19|143.69|13
1625022240000|2021-06-30 03:04:00|145.21|143.71|145.22|143.72|145.23|143.73|145.2|143.7|12
1625022250000|2021-06-30 03:04:10|145.21|143.71|145.18|143.68|145.21|143.71|145.17|143.67|11
1625022260000|2021-06-30 03:04:20|145.17|143.67|145.21|143.71|145.22|143.72|145.17|143.67|9
1625022270000|2021-06-30 03:04:30|145.22|143.72|145.21|143.71|145.22|143.72|145.14|143.64|16
1625022280000|2021-06-30 03:04:40|145.2|143.7|145.16|143.66|145.21|143.71|145.16|143.66|9
1625022290000|2021-06-30 03:04:50|145.17|143.67|145.18|143.68|145.2|143.7|145.16|143.66|12
1625022300000|2021-06-30 03:05:00|145.16|143.66|145.11|143.61|145.17|143.67|145.1|143.6|15
1625022310000|2021-06-30 03:05:10|145.12|143.62|145.12|143.62|145.15|143.65|145.11|143.61|15
1625022320000|2021-06-30 03:05:20|145.1|143.6|145.08|143.58|145.1|143.6|145.05|143.55|12
1625022330000|2021-06-30 03:05:30|145.07|143.57|145.04|143.54|145.07|143.57|145.03|143.53|12
1625022340000|2021-06-30 03:05:40|145.05|143.55|145.03|143.53|145.05|143.55|145.03|143.53|9
1625022350000|2021-06-30 03:05:50|145.04|143.54|144.99|143.49|145.04|143.54|144.99|143.49|7
1625022360000|2021-06-30 03:06:00|145|143.5|144.98|143.48|145|143.5|144.94|143.44|13
1625022370000|2021-06-30 03:06:10|144.97|143.47|144.92|143.42|144.98|143.48|144.92|143.42|16
1625022380000|2021-06-30 03:06:20|144.91|143.41|144.87|143.37|144.91|143.41|144.85|143.35|13
1625022390000|2021-06-30 03:06:30|144.88|143.38|144.85|143.35|144.88|143.38|144.85|143.35|4
1625022400000|2021-06-30 03:06:40|144.86|143.36|144.83|143.33|144.87|143.37|144.8|143.3|18
1625022410000|2021-06-30 03:06:50|144.82|143.32|144.82|143.32|144.83|143.33|144.81|143.31|19
1625022420000|2021-06-30 03:07:00|144.81|143.31|144.8|143.3|144.83|143.33|144.79|143.29|13
1625022430000|2021-06-30 03:07:10|144.79|143.29|144.82|143.32|144.86|143.36|144.79|143.29|18
1625022440000|2021-06-30 03:07:20|144.81|143.31|144.78|143.28|144.82|143.32|144.78|143.28|17
1625022450000|2021-06-30 03:07:30|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625022460000|2021-06-30 03:07:40|144.8|143.3|144.78|143.28|144.81|143.31|144.78|143.28|10
1625022470000|2021-06-30 03:07:50|144.79|143.29|144.82|143.32|144.82|143.32|144.76|143.26|14
1625022480000|2021-06-30 03:08:00|144.8|143.3|144.79|143.29|144.82|143.32|144.79|143.29|7
1625022490000|2021-06-30 03:08:10|144.8|143.3|144.8|143.3|144.83|143.33|144.8|143.3|13
1625022500000|2021-06-30 03:08:20|144.81|143.31|144.77|143.27|144.81|143.31|144.76|143.26|13
1625022510000|2021-06-30 03:08:30|144.76|143.26|144.75|143.25|144.79|143.29|144.75|143.25|14
1625022520000|2021-06-30 03:08:40|144.76|143.26|144.76|143.26|144.77|143.27|144.75|143.25|9
1625022530000|2021-06-30 03:08:50|144.77|143.27|144.78|143.28|144.78|143.28|144.75|143.25|7
1625022540000|2021-06-30 03:09:00|144.76|143.26|144.82|143.32|144.84|143.34|144.76|143.26|17
1625022550000|2021-06-30 03:09:10|144.81|143.31|144.76|143.26|144.81|143.31|144.76|143.26|11
1625022560000|2021-06-30 03:09:20|144.77|143.27|144.69|143.19|144.78|143.28|144.68|143.18|15
1625022570000|2021-06-30 03:09:30|144.68|143.18|144.68|143.18|144.69|143.19|144.67|143.17|11
1625022580000|2021-06-30 03:09:40|144.69|143.19|144.67|143.17|144.69|143.19|144.64|143.14|11
1625022590000|2021-06-30 03:09:50|144.66|143.16|144.64|143.14|144.67|143.17|144.64|143.14|9
1625022600000|2021-06-30 03:10:00|144.65|143.15|144.62|143.12|144.65|143.15|144.6|143.1|8
1625022610000|2021-06-30 03:10:10|144.61|143.11|144.58|143.08|144.62|143.12|144.58|143.08|11
1625022620000|2021-06-30 03:10:20|144.53|143.03|144.52|143.02|144.57|143.07|144.52|143.02|14
1625022630000|2021-06-30 03:10:30|144.53|143.03|144.52|143.02|144.54|143.04|144.52|143.02|6
1625022640000|2021-06-30 03:10:40|144.53|143.03|144.53|143.03|144.56|143.06|144.52|143.02|9
1625022650000|2021-06-30 03:10:50|144.52|143.02|144.53|143.03|144.53|143.03|144.5|143|14
1625022660000|2021-06-30 03:11:00|144.51|143.01|144.47|142.97|144.51|143.01|144.47|142.97|9
1625022670000|2021-06-30 03:11:10|144.48|142.98|144.48|142.98|144.51|143.01|144.47|142.97|8
1625022680000|2021-06-30 03:11:20|144.45|142.95|144.45|142.95|144.45|142.95|144.45|142.95|1
1625022690000|2021-06-30 03:11:30|144.48|142.98|144.45|142.95|144.48|142.98|144.38|142.88|28
1625022700000|2021-06-30 03:11:40|144.46|142.96|144.32|142.82|144.48|142.98|144.26|142.76|25
1625022710000|2021-06-30 03:11:50|144.28|142.78|144.24|142.74|144.28|142.78|144.23|142.73|17
1625022720000|2021-06-30 03:12:00|144.25|142.75|144.22|142.72|144.25|142.75|144.21|142.71|13
1625022730000|2021-06-30 03:12:10|144.23|142.73|144.2|142.7|144.25|142.75|144.2|142.7|17
1625022740000|2021-06-30 03:12:20|144.19|142.69|144.07|142.57|144.19|142.69|144.07|142.57|20
1625022750000|2021-06-30 03:12:30|144.08|142.58|144.04|142.54|144.11|142.61|144.03|142.53|19
1625022760000|2021-06-30 03:12:40|144.02|142.52|144.03|142.53|144.04|142.54|143.99|142.49|20
1625022770000|2021-06-30 03:12:50|144.02|142.52|143.93|142.43|144.02|142.52|143.93|142.43|11
1625022780000|2021-06-30 03:13:00|143.94|142.44|144.01|142.51|144.1|142.6|143.94|142.44|26
1625022790000|2021-06-30 03:13:10|144.02|142.52|144.03|142.53|144.04|142.54|144.02|142.52|12
1625022800000|2021-06-30 03:13:20|144.02|142.52|143.99|142.49|144.02|142.52|143.99|142.49|7
1625022810000|2021-06-30 03:13:30|144|142.5|143.96|142.46|144.03|142.53|143.9|142.4|17
1625022820000|2021-06-30 03:13:40|144.01|142.51|143.95|142.45|144.07|142.57|143.94|142.44|20
1625022830000|2021-06-30 03:13:50|143.94|142.44|143.93|142.43|143.95|142.45|143.91|142.41|9
1625022840000|2021-06-30 03:14:00|143.95|142.45|143.92|142.42|143.95|142.45|143.89|142.39|15
1625022850000|2021-06-30 03:14:10|143.9|142.4|143.86|142.36|143.9|142.4|143.8|142.3|17
1625022860000|2021-06-30 03:14:20|143.84|142.34|143.91|142.41|143.91|142.41|143.84|142.34|14
1625022870000|2021-06-30 03:14:30|143.9|142.4|143.84|142.34|144|142.5|143.82|142.32|22
1625022880000|2021-06-30 03:14:40|143.83|142.33|143.95|142.45|144.02|142.52|143.76|142.26|23
1625022890000|2021-06-30 03:14:50|143.93|142.43|143.97|142.47|143.98|142.48|143.91|142.41|22
1625022900000|2021-06-30 03:15:00|143.96|142.46|143.75|142.25|143.96|142.46|143.75|142.25|23
1625022910000|2021-06-30 03:15:10|143.74|142.24|143.71|142.21|143.74|142.24|143.67|142.17|20
1625022920000|2021-06-30 03:15:20|143.66|142.16|143.69|142.19|143.72|142.22|143.64|142.14|19
1625022930000|2021-06-30 03:15:30|143.68|142.18|143.65|142.15|143.68|142.18|143.65|142.15|12
1625022940000|2021-06-30 03:15:40|143.66|142.16|143.68|142.18|143.68|142.18|143.63|142.13|12
1625022950000|2021-06-30 03:15:50|143.71|142.21|143.73|142.23|143.73|142.23|143.65|142.15|16
1625022960000|2021-06-30 03:16:00|143.75|142.25|143.86|142.36|143.88|142.38|143.73|142.23|20
1625022970000|2021-06-30 03:16:10|143.88|142.38|144.06|142.56|144.07|142.57|143.88|142.38|18
1625022980000|2021-06-30 03:16:20|144.07|142.57|144.13|142.63|144.17|142.67|144.04|142.54|22
1625022990000|2021-06-30 03:16:30|144.09|142.59|144.07|142.57|144.1|142.6|144.06|142.56|13
1625023000000|2021-06-30 03:16:40|144.06|142.56|143.86|142.36|144.06|142.56|143.86|142.36|21
1625023010000|2021-06-30 03:16:50|143.89|142.39|143.8|142.3|143.89|142.39|143.76|142.26|20
1625023020000|2021-06-30 03:17:00|143.81|142.31|143.63|142.13|143.81|142.31|143.63|142.13|15
1625023030000|2021-06-30 03:17:10|143.64|142.14|143.66|142.16|143.69|142.19|143.63|142.13|16
1625023040000|2021-06-30 03:17:20|143.67|142.17|143.67|142.17|143.69|142.19|143.67|142.17|8
1625023050000|2021-06-30 03:17:30|143.63|142.13|143.59|142.09|143.64|142.14|143.59|142.09|11
1625023060000|2021-06-30 03:17:40|143.6|142.1|143.53|142.03|143.6|142.1|143.53|142.03|20
1625023070000|2021-06-30 03:17:50|143.52|142.02|143.52|142.02|143.55|142.05|143.5|142|14
1625023080000|2021-06-30 03:18:00|143.53|142.03|143.39|141.89|143.54|142.04|143.38|141.88|24
1625023090000|2021-06-30 03:18:10|143.38|141.88|143.41|141.91|143.43|141.93|143.38|141.88|14
1625023100000|2021-06-30 03:18:20|143.42|141.92|143.35|141.85|143.43|141.93|143.3|141.8|16
1625023110000|2021-06-30 03:18:30|143.36|141.86|143.31|141.81|143.36|141.86|143.28|141.78|10
1625023120000|2021-06-30 03:18:40|143.32|141.82|143.18|141.68|143.37|141.87|143.16|141.66|25
1625023130000|2021-06-30 03:18:50|143.15|141.65|143.11|141.61|143.16|141.66|143.09|141.59|23
1625023140000|2021-06-30 03:19:00|143.12|141.62|143.07|141.57|143.13|141.63|143.06|141.56|19
1625023150000|2021-06-30 03:19:10|143.08|141.58|143.11|141.61|143.11|141.61|143.02|141.52|17
1625023160000|2021-06-30 03:19:20|143.1|141.6|143.09|141.59|143.12|141.62|143.07|141.57|16
1625023170000|2021-06-30 03:19:30|143.1|141.6|143.17|141.67|143.17|141.67|143.05|141.55|17
1625023180000|2021-06-30 03:19:40|143.18|141.68|143.1|141.6|143.18|141.68|143.09|141.59|17
1625023190000|2021-06-30 03:19:50|143.09|141.59|143.02|141.52|143.11|141.61|143.02|141.52|11
1625023200000|2021-06-30 03:20:00|143.01|141.51|143.08|141.58|143.1|141.6|143.01|141.51|18
1625023210000|2021-06-30 03:20:10|143.07|141.57|143.2|141.7|143.2|141.7|143.07|141.57|18
1625023220000|2021-06-30 03:20:20|143.19|141.69|143.33|141.83|143.37|141.87|143.19|141.69|23
1625023230000|2021-06-30 03:20:30|143.32|141.82|143.11|141.61|143.32|141.82|143.11|141.61|21
1625023240000|2021-06-30 03:20:40|143.1|141.6|143.13|141.63|143.14|141.64|143.06|141.56|25
1625023250000|2021-06-30 03:20:50|143.12|141.62|143.11|141.61|143.13|141.63|143.07|141.57|19
1625023260000|2021-06-30 03:21:00|143.09|141.59|143.11|141.61|143.13|141.63|143.06|141.56|24
1625023270000|2021-06-30 03:21:10|143.13|141.63|143.2|141.7|143.2|141.7|143.12|141.62|15
1625023280000|2021-06-30 03:21:20|143.19|141.69|143.19|141.69|143.23|141.73|143.19|141.69|15
1625023290000|2021-06-30 03:21:30|143.18|141.68|143.13|141.63|143.18|141.68|143.12|141.62|18
1625023300000|2021-06-30 03:21:40|143.12|141.62|143.12|141.62|143.15|141.65|143.11|141.61|18
1625023310000|2021-06-30 03:21:50|143.1|141.6|143.07|141.57|143.13|141.63|143.07|141.57|12
1625023320000|2021-06-30 03:22:00|143.06|141.56|143.07|141.57|143.09|141.59|143.06|141.56|11
1625023330000|2021-06-30 03:22:10|143.08|141.58|143.08|141.58|143.09|141.59|143.07|141.57|8
1625023340000|2021-06-30 03:22:20|143.09|141.59|143.01|141.51|143.09|141.59|143|141.5|15
1625023350000|2021-06-30 03:22:30|143|141.5|142.95|141.45|143.01|141.51|142.9|141.4|24
1625023360000|2021-06-30 03:22:40|142.94|141.44|142.82|141.32|142.97|141.47|142.82|141.32|25
1625023370000|2021-06-30 03:22:50|142.81|141.31|142.54|141.04|142.85|141.35|142.45|140.95|28
1625023380000|2021-06-30 03:23:00|142.5|141|142.38|140.88|142.54|141.04|142.31|140.81|30
1625023390000|2021-06-30 03:23:10|142.4|140.9|142.67|141.17|142.68|141.18|142.4|140.9|27
1625023400000|2021-06-30 03:23:20|142.6|141.1|142.74|141.24|142.74|141.24|142.6|141.1|23
1625023410000|2021-06-30 03:23:30|142.73|141.23|142.91|141.41|142.92|141.42|142.73|141.23|26
1625023420000|2021-06-30 03:23:40|142.94|141.44|143.02|141.52|143.04|141.54|142.94|141.44|18
1625023430000|2021-06-30 03:23:50|143|141.5|142.99|141.49|143.06|141.56|142.99|141.49|14
1625023440000|2021-06-30 03:24:00|142.97|141.47|142.99|141.49|143.03|141.53|142.95|141.45|23
1625023450000|2021-06-30 03:24:10|142.97|141.47|142.69|141.19|142.97|141.47|142.69|141.19|28
1625023460000|2021-06-30 03:24:20|142.71|141.21|142.78|141.28|142.78|141.28|142.64|141.14|18
1625023470000|2021-06-30 03:24:30|142.79|141.29|142.85|141.35|142.86|141.36|142.79|141.29|15
1625023480000|2021-06-30 03:24:40|142.86|141.36|142.97|141.47|142.97|141.47|142.85|141.35|17
1625023490000|2021-06-30 03:24:50|143|141.5|142.97|141.47|143.02|141.52|142.97|141.47|15
1625023500000|2021-06-30 03:25:00|143|141.5|143.12|141.62|143.12|141.62|142.99|141.49|13
1625023510000|2021-06-30 03:25:10|143.14|141.64|143.19|141.69|143.22|141.72|143.14|141.64|15
1625023520000|2021-06-30 03:25:20|143.2|141.7|143.18|141.68|143.27|141.77|143.17|141.67|18
1625023530000|2021-06-30 03:25:30|143.19|141.69|143.2|141.7|143.22|141.72|143.18|141.68|17
1625023540000|2021-06-30 03:25:40|143.21|141.71|143.23|141.73|143.23|141.73|143.2|141.7|9
1625023550000|2021-06-30 03:25:50|143.25|141.75|143.31|141.81|143.33|141.83|143.24|141.74|21
1625023560000|2021-06-30 03:26:00|143.33|141.83|143.22|141.72|143.34|141.84|143.22|141.72|19
1625023570000|2021-06-30 03:26:10|143.21|141.71|143.04|141.54|143.22|141.72|143.04|141.54|14
1625023580000|2021-06-30 03:26:20|143.03|141.53|143.02|141.52|143.04|141.54|142.99|141.49|10
1625023590000|2021-06-30 03:26:30|143.04|141.54|143.01|141.51|143.06|141.56|143.01|141.51|12
1625023600000|2021-06-30 03:26:40|143|141.5|142.88|141.38|143|141.5|142.86|141.36|16
1625023610000|2021-06-30 03:26:50|142.89|141.39|142.93|141.43|142.95|141.45|142.89|141.39|21
1625023620000|2021-06-30 03:27:00|142.94|141.44|142.99|141.49|143|141.5|142.93|141.43|12
1625023630000|2021-06-30 03:27:10|143|141.5|143.08|141.58|143.09|141.59|143|141.5|17
1625023640000|2021-06-30 03:27:20|143.09|141.59|143.11|141.61|143.12|141.62|143.08|141.58|10
1625023650000|2021-06-30 03:27:30|143.12|141.62|143.16|141.66|143.17|141.67|143.12|141.62|10
1625023660000|2021-06-30 03:27:40|143.14|141.64|143.19|141.69|143.22|141.72|143.13|141.63|17
1625023670000|2021-06-30 03:27:50|143.23|141.73|143.2|141.7|143.24|141.74|143.2|141.7|12
1625023680000|2021-06-30 03:28:00|143.21|141.71|143.16|141.66|143.22|141.72|143.15|141.65|11
1625023690000|2021-06-30 03:28:10|143.17|141.67|143.11|141.61|143.17|141.67|143.11|141.61|14
1625023700000|2021-06-30 03:28:20|143.12|141.62|143.11|141.61|143.14|141.64|143.1|141.6|12
1625023710000|2021-06-30 03:28:30|143.13|141.63|143.14|141.64|143.2|141.7|143.1|141.6|19
1625023720000|2021-06-30 03:28:40|143.13|141.63|143.23|141.73|143.23|141.73|143.13|141.63|14
1625023730000|2021-06-30 03:28:50|143.22|141.72|143.25|141.75|143.26|141.76|143.22|141.72|10
1625023740000|2021-06-30 03:29:00|143.24|141.74|143.17|141.67|143.24|141.74|143.16|141.66|9
1625023750000|2021-06-30 03:29:10|143.18|141.68|143.23|141.73|143.23|141.73|143.18|141.68|15
1625023760000|2021-06-30 03:29:20|143.22|141.72|143.23|141.73|143.26|141.76|143.22|141.72|10
1625023770000|2021-06-30 03:29:30|143.22|141.72|143.21|141.71|143.22|141.72|143.18|141.68|18
1625023780000|2021-06-30 03:29:40|143.2|141.7|143.16|141.66|143.21|141.71|143.16|141.66|9
1625023790000|2021-06-30 03:29:50|143.11|141.61|143.13|141.63|143.15|141.65|143.09|141.59|16
1625023800000|2021-06-30 03:30:00|143.14|141.64|143.12|141.62|143.14|141.64|142.96|141.46|25
1625023810000|2021-06-30 03:30:10|143.13|141.63|143.48|141.98|143.48|141.98|143.13|141.63|20
1625023820000|2021-06-30 03:30:20|143.49|141.99|143.38|141.88|143.51|142.01|143.38|141.88|26
1625023830000|2021-06-30 03:30:30|143.39|141.89|143.37|141.87|143.39|141.89|143.26|141.76|21
1625023840000|2021-06-30 03:30:40|143.39|141.89|143.45|141.95|143.45|141.95|143.39|141.89|9
1625023850000|2021-06-30 03:30:50|143.48|141.98|143.56|142.06|143.56|142.06|143.48|141.98|16
1625023860000|2021-06-30 03:31:00|143.57|142.07|143.56|142.06|143.57|142.07|143.45|141.95|22
1625023870000|2021-06-30 03:31:10|143.57|142.07|143.69|142.19|143.69|142.19|143.57|142.07|21
1625023880000|2021-06-30 03:31:20|143.7|142.2|143.71|142.21|143.72|142.22|143.65|142.15|23
1625023890000|2021-06-30 03:31:30|143.7|142.2|143.63|142.13|143.7|142.2|143.62|142.12|10
1625023900000|2021-06-30 03:31:40|143.64|142.14|143.58|142.08|143.64|142.14|143.51|142.01|19
1625023910000|2021-06-30 03:31:50|143.59|142.09|143.59|142.09|143.6|142.1|143.58|142.08|5
1625023920000|2021-06-30 03:32:00|143.61|142.11|143.62|142.12|143.66|142.16|143.61|142.11|16
1625023930000|2021-06-30 03:32:10|143.63|142.13|143.39|141.89|143.63|142.13|143.38|141.88|19
1625023940000|2021-06-30 03:32:20|143.36|141.86|143.36|141.86|143.43|141.93|143.31|141.81|20
1625023950000|2021-06-30 03:32:30|143.34|141.84|143.35|141.85|143.4|141.9|143.3|141.8|21
1625023960000|2021-06-30 03:32:40|143.36|141.86|143.33|141.83|143.36|141.86|143.32|141.82|12
1625023970000|2021-06-30 03:32:50|143.34|141.84|143.29|141.79|143.34|141.84|143.29|141.79|15
1625023980000|2021-06-30 03:33:00|143.3|141.8|143.3|141.8|143.32|141.82|143.29|141.79|8
1625023990000|2021-06-30 03:33:10|143.32|141.82|143.3|141.8|143.35|141.85|143.27|141.77|20
1625024000000|2021-06-30 03:33:20|143.31|141.81|143.31|141.81|143.37|141.87|143.29|141.79|19
1625024010000|2021-06-30 03:33:30|143.3|141.8|143.19|141.69|143.3|141.8|143.18|141.68|15
1625024020000|2021-06-30 03:33:40|143.22|141.72|143.13|141.63|143.22|141.72|143.09|141.59|24
1625024030000|2021-06-30 03:33:50|143.14|141.64|143.08|141.58|143.14|141.64|143.07|141.57|23
1625024040000|2021-06-30 03:34:00|143.07|141.57|143.1|141.6|143.12|141.62|143.07|141.57|12
1625024050000|2021-06-30 03:34:10|143.09|141.59|143.26|141.76|143.26|141.76|143.09|141.59|19
1625024060000|2021-06-30 03:34:20|143.27|141.77|143.24|141.74|143.28|141.78|143.24|141.74|14
1625024070000|2021-06-30 03:34:30|143.2|141.7|143.18|141.68|143.21|141.71|143.15|141.65|20
1625024080000|2021-06-30 03:34:40|143.2|141.7|143.28|141.78|143.28|141.78|143.19|141.69|14
1625024090000|2021-06-30 03:34:50|143.27|141.77|143.45|141.95|143.45|141.95|143.25|141.75|20
1625024100000|2021-06-30 03:35:00|143.46|141.96|143.48|141.98|143.49|141.99|143.45|141.95|12
1625024110000|2021-06-30 03:35:10|143.54|142.04|143.73|142.23|143.73|142.23|143.53|142.03|12
1625024120000|2021-06-30 03:35:20|143.7|142.2|143.6|142.1|143.71|142.21|143.59|142.09|20
1625024130000|2021-06-30 03:35:30|143.59|142.09|143.51|142.01|143.62|142.12|143.51|142.01|20
1625024140000|2021-06-30 03:35:40|143.48|141.98|143.46|141.96|143.54|142.04|143.43|141.93|21
1625024150000|2021-06-30 03:35:50|143.43|141.93|143.59|142.09|143.62|142.12|143.43|141.93|17
1625024160000|2021-06-30 03:36:00|143.58|142.08|143.47|141.97|143.59|142.09|143.47|141.97|23
1625024170000|2021-06-30 03:36:10|143.49|141.99|143.38|141.88|143.49|141.99|143.37|141.87|19
1625024180000|2021-06-30 03:36:20|143.4|141.9|143.3|141.8|143.45|141.95|143.3|141.8|21
1625024190000|2021-06-30 03:36:30|143.2|141.7|143.27|141.77|143.31|141.81|143.18|141.68|26
1625024200000|2021-06-30 03:36:40|143.29|141.79|143.28|141.78|143.31|141.81|143.23|141.73|17
1625024210000|2021-06-30 03:36:50|143.25|141.75|143.26|141.76|143.29|141.79|143.22|141.72|19
1625024220000|2021-06-30 03:37:00|143.25|141.75|143.2|141.7|143.29|141.79|143.2|141.7|20
1625024230000|2021-06-30 03:37:10|143.21|141.71|143.16|141.66|143.21|141.71|143.14|141.64|18
1625024240000|2021-06-30 03:37:20|143.17|141.67|143.15|141.65|143.18|141.68|143.07|141.57|16
1625024250000|2021-06-30 03:37:30|143.16|141.66|143.16|141.66|143.22|141.72|143.16|141.66|11
1625024260000|2021-06-30 03:37:40|143.13|141.63|143.16|141.66|143.16|141.66|143.09|141.59|17
1625024270000|2021-06-30 03:37:50|143.22|141.72|143.22|141.72|143.25|141.75|143.18|141.68|14
1625024280000|2021-06-30 03:38:00|143.23|141.73|143.11|141.61|143.25|141.75|143.04|141.54|23
1625024290000|2021-06-30 03:38:10|143.1|141.6|143.05|141.55|143.1|141.6|143.05|141.55|10
1625024300000|2021-06-30 03:38:20|143.04|141.54|142.99|141.49|143.05|141.55|142.93|141.43|20
1625024310000|2021-06-30 03:38:30|142.98|141.48|143.26|141.76|143.26|141.76|142.98|141.48|19
1625024320000|2021-06-30 03:38:40|143.27|141.77|143.37|141.87|143.39|141.89|143.27|141.77|15
1625024330000|2021-06-30 03:38:50|143.36|141.86|143.29|141.79|143.38|141.88|143.29|141.79|17
1625024340000|2021-06-30 03:39:00|143.28|141.78|143.27|141.77|143.29|141.79|143.21|141.71|22
1625024350000|2021-06-30 03:39:10|143.28|141.78|143.32|141.82|143.33|141.83|143.27|141.77|15
1625024360000|2021-06-30 03:39:20|143.3|141.8|143.34|141.84|143.34|141.84|143.28|141.78|16
1625024370000|2021-06-30 03:39:30|143.33|141.83|143.43|141.93|143.44|141.94|143.33|141.83|10
1625024380000|2021-06-30 03:39:40|143.45|141.95|143.44|141.94|143.47|141.97|143.42|141.92|18
1625024390000|2021-06-30 03:39:50|143.45|141.95|143.54|142.04|143.54|142.04|143.43|141.93|12
1625024400000|2021-06-30 03:40:00|143.55|142.05|143.44|141.94|143.58|142.08|143.44|141.94|22
1625024410000|2021-06-30 03:40:10|143.43|141.93|143.34|141.84|143.44|141.94|143.34|141.84|15
1625024420000|2021-06-30 03:40:20|143.33|141.83|143.28|141.78|143.38|141.88|143.26|141.76|25
1625024430000|2021-06-30 03:40:30|143.27|141.77|143.33|141.83|143.33|141.83|143.27|141.77|12
1625024440000|2021-06-30 03:40:40|143.34|141.84|143.29|141.79|143.34|141.84|143.27|141.77|13
1625024450000|2021-06-30 03:40:50|143.28|141.78|143.28|141.78|143.3|141.8|143.27|141.77|8
1625024460000|2021-06-30 03:41:00|143.27|141.77|143.42|141.92|143.42|141.92|143.27|141.77|19
1625024470000|2021-06-30 03:41:10|143.43|141.93|143.6|142.1|143.6|142.1|143.43|141.93|21
1625024480000|2021-06-30 03:41:20|143.61|142.11|143.58|142.08|143.63|142.13|143.54|142.04|19
1625024490000|2021-06-30 03:41:30|143.59|142.09|143.64|142.14|143.67|142.17|143.59|142.09|19
1625024500000|2021-06-30 03:41:40|143.63|142.13|143.64|142.14|143.65|142.15|143.62|142.12|15
1625024510000|2021-06-30 03:41:50|143.63|142.13|143.63|142.13|143.66|142.16|143.63|142.13|13
1625024520000|2021-06-30 03:42:00|143.61|142.11|143.43|141.93|143.61|142.11|143.42|141.92|14
1625024530000|2021-06-30 03:42:10|143.41|141.91|143.44|141.94|143.45|141.95|143.41|141.91|11
1625024540000|2021-06-30 03:42:20|143.42|141.92|143.44|141.94|143.45|141.95|143.42|141.92|17
1625024550000|2021-06-30 03:42:30|143.45|141.95|143.51|142.01|143.58|142.08|143.45|141.95|24
1625024560000|2021-06-30 03:42:40|143.5|142|143.53|142.03|143.55|142.05|143.49|141.99|13
1625024570000|2021-06-30 03:42:50|143.54|142.04|143.54|142.04|143.55|142.05|143.53|142.03|7
1625024580000|2021-06-30 03:43:00|143.53|142.03|143.43|141.93|143.53|142.03|143.43|141.93|10
1625024590000|2021-06-30 03:43:10|143.44|141.94|143.51|142.01|143.51|142.01|143.44|141.94|19
1625024600000|2021-06-30 03:43:20|143.52|142.02|143.55|142.05|143.62|142.12|143.52|142.02|15
1625024610000|2021-06-30 03:43:30|143.56|142.06|143.56|142.06|143.58|142.08|143.56|142.06|10
1625024620000|2021-06-30 03:43:40|143.57|142.07|143.6|142.1|143.6|142.1|143.55|142.05|9
1625024630000|2021-06-30 03:43:50|143.61|142.11|143.76|142.26|143.76|142.26|143.61|142.11|15
1625024640000|2021-06-30 03:44:00|143.78|142.28|143.7|142.2|143.78|142.28|143.67|142.17|14
1625024650000|2021-06-30 03:44:10|143.69|142.19|143.79|142.29|143.79|142.29|143.69|142.19|13
1625024660000|2021-06-30 03:44:20|143.78|142.28|143.77|142.27|143.79|142.29|143.75|142.25|9
1625024670000|2021-06-30 03:44:30|143.76|142.26|143.65|142.15|143.76|142.26|143.64|142.14|15
1625024680000|2021-06-30 03:44:40|143.62|142.12|143.58|142.08|143.62|142.12|143.58|142.08|15
1625024690000|2021-06-30 03:44:50|143.59|142.09|143.68|142.18|143.68|142.18|143.59|142.09|9
1625024700000|2021-06-30 03:45:00|143.67|142.17|143.79|142.29|143.79|142.29|143.67|142.17|14
1625024710000|2021-06-30 03:45:10|143.8|142.3|143.82|142.32|143.86|142.36|143.8|142.3|23
1625024720000|2021-06-30 03:45:20|143.8|142.3|143.81|142.31|143.83|142.33|143.8|142.3|10
1625024730000|2021-06-30 03:45:30|143.82|142.32|143.82|142.32|143.84|142.34|143.8|142.3|13
1625024740000|2021-06-30 03:45:40|143.83|142.33|143.85|142.35|143.85|142.35|143.83|142.33|5
1625024750000|2021-06-30 03:45:50|143.84|142.34|143.97|142.47|144.09|142.59|143.84|142.34|16
1625024760000|2021-06-30 03:46:00|143.95|142.45|143.87|142.37|143.95|142.45|143.82|142.32|18
1625024770000|2021-06-30 03:46:10|143.85|142.35|143.85|142.35|143.92|142.42|143.83|142.33|14
1625024780000|2021-06-30 03:46:20|143.83|142.33|143.7|142.2|143.83|142.33|143.69|142.19|17
1625024790000|2021-06-30 03:46:30|143.71|142.21|143.79|142.29|143.79|142.29|143.7|142.2|12
1625024800000|2021-06-30 03:46:40|143.81|142.31|143.81|142.31|143.83|142.33|143.78|142.28|16
1625024810000|2021-06-30 03:46:50|143.8|142.3|143.79|142.29|143.83|142.33|143.78|142.28|15
1625024820000|2021-06-30 03:47:00|143.78|142.28|143.81|142.31|143.81|142.31|143.74|142.24|11
1625024830000|2021-06-30 03:47:10|143.8|142.3|143.81|142.31|143.81|142.31|143.77|142.27|8
1625024840000|2021-06-30 03:47:20|143.8|142.3|143.8|142.3|143.81|142.31|143.79|142.29|9
1625024850000|2021-06-30 03:47:30|143.78|142.28|143.8|142.3|143.81|142.31|143.77|142.27|9
1625024860000|2021-06-30 03:47:40|143.79|142.29|143.74|142.24|143.8|142.3|143.72|142.22|13
1625024870000|2021-06-30 03:47:50|143.73|142.23|143.62|142.12|143.74|142.24|143.61|142.11|16
1625024880000|2021-06-30 03:48:00|143.63|142.13|143.64|142.14|143.66|142.16|143.58|142.08|11
1625024890000|2021-06-30 03:48:10|143.63|142.13|143.62|142.12|143.67|142.17|143.58|142.08|8
1625024900000|2021-06-30 03:48:20|143.63|142.13|143.6|142.1|143.63|142.13|143.54|142.04|11
1625024910000|2021-06-30 03:48:30|143.59|142.09|143.64|142.14|143.65|142.15|143.51|142.01|16
1625024920000|2021-06-30 03:48:40|143.65|142.15|143.64|142.14|143.66|142.16|143.61|142.11|9
1625024930000|2021-06-30 03:48:50|143.65|142.15|143.65|142.15|143.65|142.15|143.64|142.14|5
1625024940000|2021-06-30 03:49:00|143.66|142.16|143.54|142.04|143.66|142.16|143.49|141.99|19
1625024950000|2021-06-30 03:49:10|143.57|142.07|143.5|142|143.6|142.1|143.5|142|12
1625024960000|2021-06-30 03:49:20|143.51|142.01|143.46|141.96|143.55|142.05|143.46|141.96|15
1625024970000|2021-06-30 03:49:30|143.47|141.97|143.49|141.99|143.5|142|143.46|141.96|13
1625024980000|2021-06-30 03:49:40|143.44|141.94|143.47|141.97|143.49|141.99|143.44|141.94|17
1625024990000|2021-06-30 03:49:50|143.46|141.96|143.45|141.95|143.49|141.99|143.43|141.93|15
1625025000000|2021-06-30 03:50:00|143.46|141.96|143.37|141.87|143.46|141.96|143.36|141.86|12
1625025010000|2021-06-30 03:50:10|143.36|141.86|143.41|141.91|143.41|141.91|143.35|141.85|12
1625025020000|2021-06-30 03:50:20|143.4|141.9|143.48|141.98|143.48|141.98|143.38|141.88|16
1625025030000|2021-06-30 03:50:30|143.49|141.99|143.52|142.02|143.53|142.03|143.47|141.97|12
1625025040000|2021-06-30 03:50:40|143.51|142.01|143.36|141.86|143.51|142.01|143.36|141.86|19
1625025050000|2021-06-30 03:50:50|143.35|141.85|143.32|141.82|143.35|141.85|143.32|141.82|8
1625025060000|2021-06-30 03:51:00|143.31|141.81|143.28|141.78|143.31|141.81|143.26|141.76|14
1625025070000|2021-06-30 03:51:10|143.27|141.77|143.28|141.78|143.29|141.79|143.26|141.76|11
1625025080000|2021-06-30 03:51:20|143.27|141.77|143.2|141.7|143.27|141.77|143.2|141.7|10
1625025090000|2021-06-30 03:51:30|143.21|141.71|143.23|141.73|143.27|141.77|143.18|141.68|19
1625025100000|2021-06-30 03:51:40|143.24|141.74|143.23|141.73|143.3|141.8|143.19|141.69|28
1625025110000|2021-06-30 03:51:50|143.22|141.72|143.25|141.75|143.26|141.76|143.2|141.7|13
1625025120000|2021-06-30 03:52:00|143.24|141.74|143.25|141.75|143.25|141.75|143.23|141.73|4
1625025130000|2021-06-30 03:52:10|143.27|141.77|143.35|141.85|143.35|141.85|143.27|141.77|8
1625025140000|2021-06-30 03:52:20|143.36|141.86|143.65|142.15|143.66|142.16|143.32|141.82|21
1625025150000|2021-06-30 03:52:30|143.62|142.12|143.59|142.09|143.65|142.15|143.49|141.99|31
1625025160000|2021-06-30 03:52:40|143.57|142.07|143.51|142.01|143.57|142.07|143.46|141.96|18
1625025170000|2021-06-30 03:52:50|143.52|142.02|143.53|142.03|143.55|142.05|143.52|142.02|16
1625025180000|2021-06-30 03:53:00|143.52|142.02|143.66|142.16|143.66|142.16|143.52|142.02|18
1625025190000|2021-06-30 03:53:10|143.65|142.15|143.69|142.19|143.69|142.19|143.64|142.14|10
1625025200000|2021-06-30 03:53:20|143.65|142.15|143.6|142.1|143.67|142.17|143.6|142.1|15
1625025210000|2021-06-30 03:53:30|143.59|142.09|143.52|142.02|143.59|142.09|143.5|142|20
1625025220000|2021-06-30 03:53:40|143.53|142.03|143.49|141.99|143.53|142.03|143.48|141.98|13
1625025230000|2021-06-30 03:53:50|143.5|142|143.41|141.91|143.5|142|143.41|141.91|9
1625025240000|2021-06-30 03:54:00|143.4|141.9|143.36|141.86|143.4|141.9|143.35|141.85|10
1625025250000|2021-06-30 03:54:10|143.38|141.88|143.36|141.86|143.41|141.91|143.36|141.86|13
1625025260000|2021-06-30 03:54:20|143.34|141.84|143.23|141.73|143.34|141.84|143.21|141.71|20
1625025270000|2021-06-30 03:54:30|143.22|141.72|143.24|141.74|143.24|141.74|143.19|141.69|11
1625025280000|2021-06-30 03:54:40|143.23|141.73|143.19|141.69|143.23|141.73|143.19|141.69|12
1625025290000|2021-06-30 03:54:50|143.18|141.68|143.23|141.73|143.23|141.73|143.18|141.68|13
1625025300000|2021-06-30 03:55:00|143.24|141.74|143.28|141.78|143.31|141.81|143.22|141.72|19
1625025310000|2021-06-30 03:55:10|143.29|141.79|143.39|141.89|143.41|141.91|143.28|141.78|20
1625025320000|2021-06-30 03:55:20|143.37|141.87|143.53|142.03|143.53|142.03|143.36|141.86|19
1625025330000|2021-06-30 03:55:30|143.56|142.06|143.65|142.15|143.65|142.15|143.5|142|23
1625025340000|2021-06-30 03:55:40|143.63|142.13|143.63|142.13|143.64|142.14|143.59|142.09|15
1625025350000|2021-06-30 03:55:50|143.64|142.14|143.6|142.1|143.65|142.15|143.6|142.1|11
1625025360000|2021-06-30 03:56:00|143.61|142.11|143.68|142.18|143.68|142.18|143.6|142.1|13
1625025370000|2021-06-30 03:56:10|143.63|142.13|143.66|142.16|143.7|142.2|143.63|142.13|13
1625025380000|2021-06-30 03:56:20|143.67|142.17|143.67|142.17|143.69|142.19|143.66|142.16|12
1625025390000|2021-06-30 03:56:30|143.64|142.14|143.66|142.16|143.68|142.18|143.64|142.14|9
1625025400000|2021-06-30 03:56:40|143.65|142.15|143.63|142.13|143.65|142.15|143.61|142.11|16
1625025410000|2021-06-30 03:56:50|143.62|142.12|143.62|142.12|143.63|142.13|143.61|142.11|9
1625025420000|2021-06-30 03:57:00|143.63|142.13|143.65|142.15|143.66|142.16|143.62|142.12|17
1625025430000|2021-06-30 03:57:10|143.66|142.16|143.72|142.22|143.72|142.22|143.65|142.15|7
1625025440000|2021-06-30 03:57:20|143.71|142.21|143.7|142.2|143.75|142.25|143.7|142.2|10
1625025450000|2021-06-30 03:57:30|143.69|142.19|143.7|142.2|143.75|142.25|143.67|142.17|21
1625025460000|2021-06-30 03:57:40|143.69|142.19|143.61|142.11|143.7|142.2|143.57|142.07|16
1625025470000|2021-06-30 03:57:50|143.6|142.1|143.65|142.15|143.67|142.17|143.6|142.1|8
1625025480000|2021-06-30 03:58:00|143.64|142.14|143.57|142.07|143.64|142.14|143.56|142.06|11
1625025490000|2021-06-30 03:58:10|143.56|142.06|143.52|142.02|143.56|142.06|143.49|141.99|17
1625025500000|2021-06-30 03:58:20|143.5|142|143.47|141.97|143.5|142|143.46|141.96|11
1625025510000|2021-06-30 03:58:30|143.46|141.96|143.39|141.89|143.47|141.97|143.38|141.88|19
1625025520000|2021-06-30 03:58:40|143.34|141.84|143.25|141.75|143.39|141.89|143.23|141.73|26
1625025530000|2021-06-30 03:58:50|143.26|141.76|142.99|141.49|143.26|141.76|142.95|141.45|22
1625025540000|2021-06-30 03:59:00|142.98|141.48|142.7|141.2|142.99|141.49|142.68|141.18|29
1625025550000|2021-06-30 03:59:10|142.76|141.26|142.69|141.19|142.8|141.3|142.65|141.15|28
1625025560000|2021-06-30 03:59:20|142.68|141.18|142.84|141.34|142.84|141.34|142.66|141.16|19
1625025570000|2021-06-30 03:59:30|142.87|141.37|142.88|141.38|142.93|141.43|142.87|141.37|15
1625025580000|2021-06-30 03:59:40|142.89|141.39|142.98|141.48|142.98|141.48|142.89|141.39|11
1625025590000|2021-06-30 03:59:50|142.97|141.47|143.01|141.51|143.01|141.51|142.94|141.44|17
1625025600000|2021-06-30 04:00:00|143|141.5|142.77|141.27|143|141.5|142.74|141.24|19
1625025610000|2021-06-30 04:00:10|142.76|141.26|143.09|141.59|143.09|141.59|142.76|141.26|18
1625025620000|2021-06-30 04:00:20|143.1|141.6|143.22|141.72|143.27|141.77|143.1|141.6|19
1625025630000|2021-06-30 04:00:30|143.23|141.73|143.11|141.61|143.26|141.76|143.08|141.58|17
1625025640000|2021-06-30 04:00:40|143.09|141.59|143|141.5|143.1|141.6|142.98|141.48|23
1625025650000|2021-06-30 04:00:50|142.96|141.46|143.08|141.58|143.09|141.59|142.92|141.42|16
1625025660000|2021-06-30 04:01:00|143.07|141.57|143.1|141.6|143.17|141.67|143.07|141.57|19
1625025670000|2021-06-30 04:01:10|143.11|141.61|143.09|141.59|143.14|141.64|143.08|141.58|16
1625025680000|2021-06-30 04:01:20|143.08|141.58|143.04|141.54|143.08|141.58|143.04|141.54|7
1625025690000|2021-06-30 04:01:30|143.01|141.51|143.01|141.51|143.06|141.56|143|141.5|9
1625025700000|2021-06-30 04:01:40|143|141.5|143.17|141.67|143.17|141.67|143|141.5|14
1625025710000|2021-06-30 04:01:50|143.18|141.68|143.4|141.9|143.41|141.91|143.18|141.68|12
1625025720000|2021-06-30 04:02:00|143.38|141.88|143.59|142.09|143.59|142.09|143.37|141.87|15
1625025730000|2021-06-30 04:02:10|143.6|142.1|143.62|142.12|143.64|142.14|143.42|141.92|14
1625025740000|2021-06-30 04:02:20|143.65|142.15|143.65|142.15|143.66|142.16|143.57|142.07|19
1625025750000|2021-06-30 04:02:30|143.64|142.14|143.53|142.03|143.64|142.14|143.52|142.02|20
1625025760000|2021-06-30 04:02:40|143.52|142.02|143.63|142.13|143.63|142.13|143.52|142.02|14
1625025770000|2021-06-30 04:02:50|143.64|142.14|143.53|142.03|143.64|142.14|143.48|141.98|14
1625025780000|2021-06-30 04:03:00|143.54|142.04|143.39|141.89|143.54|142.04|143.36|141.86|21
1625025790000|2021-06-30 04:03:10|143.41|141.91|143.38|141.88|143.43|141.93|143.37|141.87|19
1625025800000|2021-06-30 04:03:20|143.39|141.89|143.42|141.92|143.45|141.95|143.36|141.86|25
1625025810000|2021-06-30 04:03:30|143.41|141.91|143.4|141.9|143.43|141.93|143.35|141.85|18
1625025820000|2021-06-30 04:03:40|143.39|141.89|143.52|142.02|143.52|142.02|143.38|141.88|12
1625025830000|2021-06-30 04:03:50|143.51|142.01|143.65|142.15|143.65|142.15|143.51|142.01|23
1625025840000|2021-06-30 04:04:00|143.64|142.14|143.52|142.02|143.64|142.14|143.5|142|14
1625025850000|2021-06-30 04:04:10|143.51|142.01|143.53|142.03|143.53|142.03|143.47|141.97|20
1625025860000|2021-06-30 04:04:20|143.55|142.05|143.58|142.08|143.59|142.09|143.54|142.04|9
1625025870000|2021-06-30 04:04:30|143.59|142.09|143.6|142.1|143.61|142.11|143.58|142.08|10
1625025880000|2021-06-30 04:04:40|143.61|142.11|143.62|142.12|143.63|142.13|143.61|142.11|4
1625025890000|2021-06-30 04:04:50|143.61|142.11|143.6|142.1|143.61|142.11|143.6|142.1|10
1625025900000|2021-06-30 04:05:00|143.61|142.11|143.55|142.05|143.62|142.12|143.55|142.05|9
1625025910000|2021-06-30 04:05:10|143.54|142.04|143.43|141.93|143.56|142.06|143.43|141.93|15
1625025920000|2021-06-30 04:05:20|143.44|141.94|143.43|141.93|143.47|141.97|143.42|141.92|15
1625025930000|2021-06-30 04:05:30|143.42|141.92|143.43|141.93|143.46|141.96|143.42|141.92|9
1625025940000|2021-06-30 04:05:40|143.44|141.94|143.39|141.89|143.44|141.94|143.39|141.89|4
1625025950000|2021-06-30 04:05:50|143.38|141.88|143.37|141.87|143.42|141.92|143.36|141.86|14
1625025960000|2021-06-30 04:06:00|143.35|141.85|143.32|141.82|143.36|141.86|143.31|141.81|13
1625025970000|2021-06-30 04:06:10|143.27|141.77|143.12|141.62|143.27|141.77|143.12|141.62|22
1625025980000|2021-06-30 04:06:20|143.11|141.61|143.02|141.52|143.12|141.62|142.98|141.48|16
1625025990000|2021-06-30 04:06:30|143.03|141.53|143.11|141.61|143.14|141.64|143.03|141.53|17
1625026000000|2021-06-30 04:06:40|143.1|141.6|143.03|141.53|143.1|141.6|143.02|141.52|7
1625026010000|2021-06-30 04:06:50|143.07|141.57|143.08|141.58|143.09|141.59|143.02|141.52|15
1625026020000|2021-06-30 04:07:00|143.06|141.56|143.07|141.57|143.09|141.59|143.01|141.51|12
1625026030000|2021-06-30 04:07:10|143.06|141.56|142.93|141.43|143.06|141.56|142.88|141.38|19
1625026040000|2021-06-30 04:07:20|142.92|141.42|142.83|141.33|142.93|141.43|142.8|141.3|21
1625026050000|2021-06-30 04:07:30|142.82|141.32|142.89|141.39|142.91|141.41|142.82|141.32|17
1625026060000|2021-06-30 04:07:40|142.9|141.4|142.81|141.31|142.94|141.44|142.81|141.31|14
1625026070000|2021-06-30 04:07:50|142.82|141.32|142.81|141.31|142.85|141.35|142.81|141.31|10
1625026080000|2021-06-30 04:08:00|142.8|141.3|142.8|141.3|142.81|141.31|142.78|141.28|15
1625026090000|2021-06-30 04:08:10|142.79|141.29|142.82|141.32|142.82|141.32|142.78|141.28|8
1625026100000|2021-06-30 04:08:20|142.83|141.33|142.99|141.49|142.99|141.49|142.81|141.31|11
1625026110000|2021-06-30 04:08:30|143|141.5|143.06|141.56|143.08|141.58|143|141.5|21
1625026120000|2021-06-30 04:08:40|143.05|141.55|143.16|141.66|143.16|141.66|143.05|141.55|16
1625026130000|2021-06-30 04:08:50|143.15|141.65|143.15|141.65|143.17|141.67|143.13|141.63|11
1625026140000|2021-06-30 04:09:00|143.14|141.64|143.06|141.56|143.14|141.64|143.06|141.56|11
1625026150000|2021-06-30 04:09:10|143.07|141.57|142.93|141.43|143.07|141.57|142.92|141.42|16
1625026160000|2021-06-30 04:09:20|142.92|141.42|142.91|141.41|142.94|141.44|142.87|141.37|13
1625026170000|2021-06-30 04:09:30|142.89|141.39|142.9|141.4|142.92|141.42|142.85|141.35|14
1625026180000|2021-06-30 04:09:40|142.87|141.37|142.95|141.45|142.95|141.45|142.81|141.31|14
1625026190000|2021-06-30 04:09:50|142.96|141.46|142.95|141.45|143.08|141.58|142.95|141.45|23
1625026200000|2021-06-30 04:10:00|142.93|141.43|142.97|141.47|142.98|141.48|142.92|141.42|18
1625026210000|2021-06-30 04:10:10|142.98|141.48|143.07|141.57|143.07|141.57|142.98|141.48|19
1625026220000|2021-06-30 04:10:20|143.08|141.58|143.24|141.74|143.25|141.75|143.07|141.57|20
1625026230000|2021-06-30 04:10:30|143.23|141.73|143.21|141.71|143.29|141.79|143.21|141.71|15
1625026240000|2021-06-30 04:10:40|143.23|141.73|143.3|141.8|143.31|141.81|143.21|141.71|9
1625026250000|2021-06-30 04:10:50|143.31|141.81|143.35|141.85|143.38|141.88|143.31|141.81|16
1625026260000|2021-06-30 04:11:00|143.34|141.84|143.44|141.94|143.55|142.05|143.32|141.82|18
1625026270000|2021-06-30 04:11:10|143.45|141.95|143.45|141.95|143.5|142|143.45|141.95|16
1625026280000|2021-06-30 04:11:20|143.43|141.93|143.46|141.96|143.46|141.96|143.38|141.88|9
1625026290000|2021-06-30 04:11:30|143.45|141.95|143.46|141.96|143.48|141.98|143.43|141.93|17
1625026300000|2021-06-30 04:11:40|143.45|141.95|143.43|141.93|143.46|141.96|143.43|141.93|13
1625026310000|2021-06-30 04:11:50|143.45|141.95|143.46|141.96|143.5|142|143.44|141.94|13
1625026320000|2021-06-30 04:12:00|143.45|141.95|143.4|141.9|143.46|141.96|143.36|141.86|13
1625026330000|2021-06-30 04:12:10|143.39|141.89|143.41|141.91|143.41|141.91|143.38|141.88|11
1625026340000|2021-06-30 04:12:20|143.4|141.9|143.38|141.88|143.41|141.91|143.37|141.87|10
1625026350000|2021-06-30 04:12:30|143.37|141.87|143.29|141.79|143.37|141.87|143.29|141.79|13
1625026360000|2021-06-30 04:12:40|143.3|141.8|143.29|141.79|143.31|141.81|143.28|141.78|9
1625026370000|2021-06-30 04:12:50|143.28|141.78|143.22|141.72|143.29|141.79|143.21|141.71|13
1625026380000|2021-06-30 04:13:00|143.19|141.69|143.3|141.8|143.33|141.83|143.18|141.68|12
1625026390000|2021-06-30 04:13:10|143.29|141.79|143.37|141.87|143.37|141.87|143.29|141.79|10
1625026400000|2021-06-30 04:13:20|143.36|141.86|143.4|141.9|143.4|141.9|143.33|141.83|17
1625026410000|2021-06-30 04:13:30|143.47|141.97|143.44|141.94|143.47|141.97|143.38|141.88|15
1625026420000|2021-06-30 04:13:40|143.45|141.95|143.47|141.97|143.49|141.99|143.42|141.92|14
1625026430000|2021-06-30 04:13:50|143.48|141.98|143.43|141.93|143.48|141.98|143.41|141.91|17
1625026440000|2021-06-30 04:14:00|143.42|141.92|143.38|141.88|143.43|141.93|143.38|141.88|17
1625026450000|2021-06-30 04:14:10|143.39|141.89|143.46|141.96|143.46|141.96|143.39|141.89|9
1625026460000|2021-06-30 04:14:20|143.47|141.97|143.43|141.93|143.47|141.97|143.41|141.91|20
1625026470000|2021-06-30 04:14:30|143.42|141.92|143.42|141.92|143.43|141.93|143.41|141.91|6
1625026480000|2021-06-30 04:14:40|143.41|141.91|143.43|141.93|143.43|141.93|143.41|141.91|5
1625026490000|2021-06-30 04:14:50|143.42|141.92|143.39|141.89|143.42|141.92|143.39|141.89|3
1625026500000|2021-06-30 04:15:00|143.38|141.88|143.36|141.86|143.39|141.89|143.32|141.82|13
1625026510000|2021-06-30 04:15:10|143.4|141.9|143.56|142.06|143.56|142.06|143.34|141.84|24
1625026520000|2021-06-30 04:15:20|143.55|142.05|143.62|142.12|143.65|142.15|143.55|142.05|19
1625026530000|2021-06-30 04:15:30|143.63|142.13|143.6|142.1|143.66|142.16|143.58|142.08|22
1625026540000|2021-06-30 04:15:40|143.63|142.13|143.68|142.18|143.68|142.18|143.61|142.11|14
1625026550000|2021-06-30 04:15:50|143.69|142.19|143.76|142.26|143.76|142.26|143.68|142.18|12
1625026560000|2021-06-30 04:16:00|143.78|142.28|143.69|142.19|143.78|142.28|143.69|142.19|14
1625026570000|2021-06-30 04:16:10|143.7|142.2|143.75|142.25|143.76|142.26|143.69|142.19|11
1625026580000|2021-06-30 04:16:20|143.76|142.26|143.74|142.24|143.77|142.27|143.73|142.23|6
1625026590000|2021-06-30 04:16:30|143.76|142.26|143.76|142.26|143.76|142.26|143.75|142.25|7
1625026600000|2021-06-30 04:16:40|143.75|142.25|143.75|142.25|143.76|142.26|143.74|142.24|5
1625026610000|2021-06-30 04:16:50|143.74|142.24|143.75|142.25|143.75|142.25|143.73|142.23|10
1625026620000|2021-06-30 04:17:00|143.74|142.24|143.7|142.2|143.74|142.24|143.68|142.18|13
1625026630000|2021-06-30 04:17:10|143.68|142.18|143.65|142.15|143.68|142.18|143.64|142.14|16
1625026640000|2021-06-30 04:17:20|143.66|142.16|143.7|142.2|143.74|142.24|143.66|142.16|16
1625026650000|2021-06-30 04:17:30|143.72|142.22|143.73|142.23|143.74|142.24|143.72|142.22|14
1625026660000|2021-06-30 04:17:40|143.74|142.24|143.74|142.24|143.75|142.25|143.74|142.24|9
1625026670000|2021-06-30 04:17:50|143.75|142.25|143.77|142.27|143.77|142.27|143.73|142.23|7
1625026680000|2021-06-30 04:18:00|143.8|142.3|143.78|142.28|143.85|142.35|143.78|142.28|15
1625026690000|2021-06-30 04:18:10|143.75|142.25|143.75|142.25|143.77|142.27|143.75|142.25|14
1625026700000|2021-06-30 04:18:20|143.73|142.23|143.66|142.16|143.73|142.23|143.66|142.16|16
1625026710000|2021-06-30 04:18:30|143.67|142.17|143.71|142.21|143.73|142.23|143.67|142.17|13
1625026720000|2021-06-30 04:18:40|143.7|142.2|143.74|142.24|143.74|142.24|143.66|142.16|10
1625026730000|2021-06-30 04:18:50|143.73|142.23|143.77|142.27|143.77|142.27|143.7|142.2|14
1625026740000|2021-06-30 04:19:00|143.76|142.26|143.77|142.27|143.8|142.3|143.76|142.26|13
1625026750000|2021-06-30 04:19:10|143.76|142.26|143.77|142.27|143.78|142.28|143.75|142.25|11
1625026760000|2021-06-30 04:19:20|143.78|142.28|143.78|142.28|143.82|142.32|143.77|142.27|11
1625026770000|2021-06-30 04:19:30|143.79|142.29|143.85|142.35|143.86|142.36|143.79|142.29|15
1625026780000|2021-06-30 04:19:40|143.86|142.36|143.88|142.38|143.88|142.38|143.85|142.35|12
1625026790000|2021-06-30 04:19:50|143.87|142.37|143.86|142.36|143.87|142.37|143.83|142.33|13
1625026800000|2021-06-30 04:20:00|143.87|142.37|143.87|142.37|143.88|142.38|143.86|142.36|9
1625026810000|2021-06-30 04:20:10|143.86|142.36|143.91|142.41|143.91|142.41|143.85|142.35|6
1625026820000|2021-06-30 04:20:20|143.92|142.42|143.98|142.48|143.98|142.48|143.92|142.42|13
1625026830000|2021-06-30 04:20:30|143.97|142.47|144|142.5|144|142.5|143.94|142.44|7
1625026840000|2021-06-30 04:20:40|144.01|142.51|143.96|142.46|144.01|142.51|143.91|142.41|14
1625026850000|2021-06-30 04:20:50|143.98|142.48|144.05|142.55|144.06|142.56|143.98|142.48|13
1625026860000|2021-06-30 04:21:00|144.04|142.54|144.03|142.53|144.04|142.54|144.02|142.52|10
1625026870000|2021-06-30 04:21:10|144.04|142.54|144.04|142.54|144.04|142.54|144.04|142.54|1
1625026880000|2021-06-30 04:21:20|144.05|142.55|143.88|142.38|144.05|142.55|143.88|142.38|10
1625026890000|2021-06-30 04:21:30|143.92|142.42|143.97|142.47|143.98|142.48|143.92|142.42|11
1625026900000|2021-06-30 04:21:40|143.98|142.48|143.98|142.48|144.03|142.53|143.98|142.48|13
1625026910000|2021-06-30 04:21:50|143.99|142.49|143.89|142.39|143.99|142.49|143.89|142.39|12
1625026920000|2021-06-30 04:22:00|143.9|142.4|143.79|142.29|143.9|142.4|143.79|142.29|15
1625026930000|2021-06-30 04:22:10|143.8|142.3|143.76|142.26|143.83|142.33|143.72|142.22|19
1625026940000|2021-06-30 04:22:20|143.74|142.24|143.83|142.33|143.83|142.33|143.68|142.18|17
1625026950000|2021-06-30 04:22:30|143.81|142.31|143.81|142.31|143.81|142.31|143.76|142.26|11
1625026960000|2021-06-30 04:22:40|143.8|142.3|143.83|142.33|143.84|142.34|143.8|142.3|10
1625026970000|2021-06-30 04:22:50|143.84|142.34|143.89|142.39|143.89|142.39|143.83|142.33|12
1625026980000|2021-06-30 04:23:00|143.88|142.38|143.97|142.47|143.97|142.47|143.87|142.37|16
1625026990000|2021-06-30 04:23:10|144.02|142.52|144.06|142.56|144.1|142.6|144.02|142.52|18
1625027000000|2021-06-30 04:23:20|144.07|142.57|144.03|142.53|144.09|142.59|144.03|142.53|9
1625027010000|2021-06-30 04:23:30|144.01|142.51|143.93|142.43|144.01|142.51|143.93|142.43|8
1625027020000|2021-06-30 04:23:40|143.91|142.41|143.84|142.34|143.91|142.41|143.82|142.32|18
1625027030000|2021-06-30 04:23:50|143.85|142.35|143.78|142.28|143.85|142.35|143.78|142.28|5
1625027040000|2021-06-30 04:24:00|143.79|142.29|143.75|142.25|143.81|142.31|143.75|142.25|8
1625027050000|2021-06-30 04:24:10|143.76|142.26|143.84|142.34|143.84|142.34|143.76|142.26|11
1625027060000|2021-06-30 04:24:20|143.85|142.35|143.84|142.34|143.92|142.42|143.84|142.34|19
1625027070000|2021-06-30 04:24:30|143.83|142.33|143.88|142.38|143.88|142.38|143.83|142.33|18
1625027080000|2021-06-30 04:24:40|143.87|142.37|143.95|142.45|143.96|142.46|143.86|142.36|14
1625027090000|2021-06-30 04:24:50|143.96|142.46|143.97|142.47|143.98|142.48|143.91|142.41|15
1625027100000|2021-06-30 04:25:00|143.96|142.46|143.82|142.32|143.96|142.46|143.8|142.3|12
1625027110000|2021-06-30 04:25:10|143.84|142.34|143.82|142.32|143.84|142.34|143.82|142.32|9
1625027120000|2021-06-30 04:25:20|143.81|142.31|143.75|142.25|143.81|142.31|143.75|142.25|8
1625027130000|2021-06-30 04:25:30|143.76|142.26|143.72|142.22|143.77|142.27|143.72|142.22|11
1625027140000|2021-06-30 04:25:40|143.73|142.23|143.74|142.24|143.75|142.25|143.72|142.22|8
1625027150000|2021-06-30 04:25:50|143.75|142.25|143.74|142.24|143.75|142.25|143.74|142.24|4
1625027160000|2021-06-30 04:26:00|143.75|142.25|143.64|142.14|143.75|142.25|143.64|142.14|12
1625027170000|2021-06-30 04:26:10|143.63|142.13|143.78|142.28|143.78|142.28|143.57|142.07|20
1625027180000|2021-06-30 04:26:20|143.77|142.27|143.68|142.18|143.77|142.27|143.67|142.17|13
1625027190000|2021-06-30 04:26:30|143.67|142.17|143.67|142.17|143.68|142.18|143.67|142.17|3
1625027200000|2021-06-30 04:26:40|143.68|142.18|143.59|142.09|143.68|142.18|143.57|142.07|17
1625027210000|2021-06-30 04:26:50|143.58|142.08|143.48|141.98|143.58|142.08|143.47|141.97|21
1625027220000|2021-06-30 04:27:00|143.47|141.97|143.46|141.96|143.48|141.98|143.44|141.94|7
1625027230000|2021-06-30 04:27:10|143.45|141.95|143.43|141.93|143.45|141.95|143.38|141.88|9
1625027240000|2021-06-30 04:27:20|143.42|141.92|143.42|141.92|143.43|141.93|143.42|141.92|7
1625027250000|2021-06-30 04:27:30|143.41|141.91|143.38|141.88|143.41|141.91|143.35|141.85|20
1625027260000|2021-06-30 04:27:40|143.37|141.87|143.35|141.85|143.41|141.91|143.35|141.85|17
1625027270000|2021-06-30 04:27:50|143.33|141.83|143.38|141.88|143.39|141.89|143.31|141.81|17
1625027280000|2021-06-30 04:28:00|143.39|141.89|143.3|141.8|143.39|141.89|143.3|141.8|18
1625027290000|2021-06-30 04:28:10|143.31|141.81|143.35|141.85|143.36|141.86|143.3|141.8|15
1625027300000|2021-06-30 04:28:20|143.34|141.84|143.38|141.88|143.39|141.89|143.34|141.84|17
1625027310000|2021-06-30 04:28:30|143.39|141.89|143.46|141.96|143.46|141.96|143.38|141.88|19
1625027320000|2021-06-30 04:28:40|143.47|141.97|143.46|141.96|143.49|141.99|143.44|141.94|16
1625027330000|2021-06-30 04:28:50|143.47|141.97|143.46|141.96|143.47|141.97|143.45|141.95|4
1625027340000|2021-06-30 04:29:00|143.47|141.97|143.37|141.87|143.47|141.97|143.37|141.87|16
1625027350000|2021-06-30 04:29:10|143.36|141.86|143.37|141.87|143.39|141.89|143.36|141.86|7
1625027360000|2021-06-30 04:29:20|143.36|141.86|143.41|141.91|143.44|141.94|143.36|141.86|13
1625027370000|2021-06-30 04:29:30|143.42|141.92|143.42|141.92|143.44|141.94|143.42|141.92|7
1625027380000|2021-06-30 04:29:40|143.43|141.93|143.43|141.93|143.43|141.93|143.4|141.9|13
1625027390000|2021-06-30 04:29:50|143.42|141.92|143.47|141.97|143.48|141.98|143.42|141.92|15
1625027400000|2021-06-30 04:30:00|143.46|141.96|143.32|141.82|143.47|141.97|143.31|141.81|18
1625027410000|2021-06-30 04:30:10|143.33|141.83|143.27|141.77|143.36|141.86|143.27|141.77|12
1625027420000|2021-06-30 04:30:20|143.26|141.76|143.28|141.78|143.28|141.78|143.25|141.75|9
1625027430000|2021-06-30 04:30:30|143.27|141.77|143.27|141.77|143.34|141.84|143.25|141.75|20
1625027440000|2021-06-30 04:30:40|143.28|141.78|143.21|141.71|143.28|141.78|143.19|141.69|15
1625027450000|2021-06-30 04:30:50|143.22|141.72|143.11|141.61|143.24|141.74|143.11|141.61|19
1625027460000|2021-06-30 04:31:00|143.1|141.6|143.01|141.51|143.1|141.6|143|141.5|15
1625027470000|2021-06-30 04:31:10|143|141.5|143.13|141.63|143.14|141.64|142.99|141.49|19
1625027480000|2021-06-30 04:31:20|143.12|141.62|143.3|141.8|143.3|141.8|143.12|141.62|17
1625027490000|2021-06-30 04:31:30|143.31|141.81|143.33|141.83|143.37|141.87|143.29|141.79|23
1625027500000|2021-06-30 04:31:40|143.31|141.81|143.54|142.04|143.54|142.04|143.31|141.81|19
1625027510000|2021-06-30 04:31:50|143.55|142.05|143.67|142.17|143.71|142.21|143.55|142.05|18
1625027520000|2021-06-30 04:32:00|143.68|142.18|143.8|142.3|143.83|142.33|143.68|142.18|17
1625027530000|2021-06-30 04:32:10|143.81|142.31|143.89|142.39|143.89|142.39|143.81|142.31|10
1625027540000|2021-06-30 04:32:20|143.92|142.42|143.95|142.45|143.98|142.48|143.91|142.41|12
1625027550000|2021-06-30 04:32:30|143.96|142.46|143.9|142.4|144|142.5|143.9|142.4|20
1625027560000|2021-06-30 04:32:40|143.91|142.41|143.79|142.29|143.94|142.44|143.79|142.29|21
1625027570000|2021-06-30 04:32:50|143.81|142.31|143.9|142.4|143.9|142.4|143.77|142.27|19
1625027580000|2021-06-30 04:33:00|143.89|142.39|143.71|142.21|143.89|142.39|143.71|142.21|21
1625027590000|2021-06-30 04:33:10|143.68|142.18|143.78|142.28|143.79|142.29|143.67|142.17|16
1625027600000|2021-06-30 04:33:20|143.79|142.29|143.72|142.22|143.79|142.29|143.71|142.21|7
1625027610000|2021-06-30 04:33:30|143.71|142.21|143.61|142.11|143.72|142.22|143.61|142.11|17
1625027620000|2021-06-30 04:33:40|143.62|142.12|143.7|142.2|143.71|142.21|143.6|142.1|11
1625027630000|2021-06-30 04:33:50|143.68|142.18|143.79|142.29|143.79|142.29|143.68|142.18|17
1625027640000|2021-06-30 04:34:00|143.8|142.3|143.74|142.24|143.8|142.3|143.74|142.24|13
1625027650000|2021-06-30 04:34:10|143.75|142.25|143.78|142.28|143.79|142.29|143.75|142.25|9
1625027660000|2021-06-30 04:34:20|143.79|142.29|143.99|142.49|144.08|142.58|143.79|142.29|25
1625027670000|2021-06-30 04:34:30|143.98|142.48|144.16|142.66|144.19|142.69|143.98|142.48|25
1625027680000|2021-06-30 04:34:40|144.17|142.67|144.17|142.67|144.17|142.67|144.14|142.64|17
1625027690000|2021-06-30 04:34:50|144.16|142.66|144.07|142.57|144.18|142.68|144.07|142.57|17
1625027700000|2021-06-30 04:35:00|144.08|142.58|143.99|142.49|144.08|142.58|143.97|142.47|20
1625027710000|2021-06-30 04:35:10|143.98|142.48|143.99|142.49|144.01|142.51|143.98|142.48|8
1625027720000|2021-06-30 04:35:20|144|142.5|143.93|142.43|144|142.5|143.92|142.42|14
1625027730000|2021-06-30 04:35:30|143.94|142.44|143.88|142.38|143.94|142.44|143.88|142.38|14
1625027740000|2021-06-30 04:35:40|143.89|142.39|143.85|142.35|143.89|142.39|143.82|142.32|10
1625027750000|2021-06-30 04:35:50|143.87|142.37|143.82|142.32|143.87|142.37|143.82|142.32|13
1625027760000|2021-06-30 04:36:00|143.81|142.31|143.81|142.31|143.85|142.35|143.76|142.26|19
1625027770000|2021-06-30 04:36:10|143.8|142.3|143.62|142.12|143.84|142.34|143.62|142.12|19
1625027780000|2021-06-30 04:36:20|143.61|142.11|143.44|141.94|143.61|142.11|143.44|141.94|12
1625027790000|2021-06-30 04:36:30|143.42|141.92|143.34|141.84|143.43|141.93|143.29|141.79|23
1625027800000|2021-06-30 04:36:40|143.35|141.85|143.32|141.82|143.35|141.85|143.32|141.82|6
1625027810000|2021-06-30 04:36:50|143.31|141.81|143.24|141.74|143.31|141.81|143.23|141.73|15
1625027820000|2021-06-30 04:37:00|143.22|141.72|143.23|141.73|143.29|141.79|143.22|141.72|19
1625027830000|2021-06-30 04:37:10|143.22|141.72|143.19|141.69|143.26|141.76|143.18|141.68|22
1625027840000|2021-06-30 04:37:20|143.2|141.7|143.21|141.71|143.25|141.75|143.12|141.62|19
1625027850000|2021-06-30 04:37:30|143.22|141.72|143.23|141.73|143.24|141.74|143.22|141.72|12
1625027860000|2021-06-30 04:37:40|143.22|141.72|143.19|141.69|143.32|141.82|143.19|141.69|18
1625027870000|2021-06-30 04:37:50|143.21|141.71|143.14|141.64|143.21|141.71|143.14|141.64|17
1625027880000|2021-06-30 04:38:00|143.15|141.65|143.15|141.65|143.21|141.71|143.14|141.64|17
1625027890000|2021-06-30 04:38:10|143.14|141.64|143.18|141.68|143.18|141.68|143.07|141.57|21
1625027900000|2021-06-30 04:38:20|143.19|141.69|143.23|141.73|143.23|141.73|143.19|141.69|10
1625027910000|2021-06-30 04:38:30|143.22|141.72|143.17|141.67|143.22|141.72|143.17|141.67|13
1625027920000|2021-06-30 04:38:40|143.16|141.66|142.96|141.46|143.16|141.66|142.93|141.43|30
1625027930000|2021-06-30 04:38:50|142.95|141.45|143.02|141.52|143.02|141.52|142.91|141.41|23
1625027940000|2021-06-30 04:39:00|143.01|141.51|143.07|141.57|143.09|141.59|143.01|141.51|19
1625027950000|2021-06-30 04:39:10|143.08|141.58|143.03|141.53|143.14|141.64|143.03|141.53|20
1625027960000|2021-06-30 04:39:20|143.02|141.52|142.94|141.44|143.03|141.53|142.89|141.39|18
1625027970000|2021-06-30 04:39:30|142.91|141.41|142.7|141.2|142.91|141.41|142.69|141.19|25
1625027980000|2021-06-30 04:39:40|142.69|141.19|142.62|141.12|142.72|141.22|142.62|141.12|20
1625027990000|2021-06-30 04:39:50|142.61|141.11|142.68|141.18|142.68|141.18|142.59|141.09|19
1625028000000|2021-06-30 04:40:00|142.67|141.17|142.76|141.26|142.76|141.26|142.63|141.13|19
1625028010000|2021-06-30 04:40:10|142.75|141.25|142.74|141.24|142.81|141.31|142.69|141.19|13
1625028020000|2021-06-30 04:40:20|142.73|141.23|142.56|141.06|142.73|141.23|142.54|141.04|18
1625028030000|2021-06-30 04:40:30|142.54|141.04|142.55|141.05|142.58|141.08|142.54|141.04|11
1625028040000|2021-06-30 04:40:40|142.56|141.06|142.5|141|142.58|141.08|142.49|140.99|11
1625028050000|2021-06-30 04:40:50|142.51|141.01|142.41|140.91|142.54|141.04|142.31|140.81|25
1625028060000|2021-06-30 04:41:00|142.36|140.86|142.24|140.74|142.36|140.86|142.04|140.54|29
1625028070000|2021-06-30 04:41:10|142.23|140.73|142.11|140.61|142.29|140.79|142.08|140.58|24
1625028080000|2021-06-30 04:41:20|142.13|140.63|142.22|140.72|142.26|140.76|142.12|140.62|22
1625028090000|2021-06-30 04:41:30|142.21|140.71|142.19|140.69|142.23|140.73|142.14|140.64|22
1625028100000|2021-06-30 04:41:40|142.18|140.68|142.23|140.73|142.23|140.73|142.16|140.66|14
1625028110000|2021-06-30 04:41:50|142.22|140.72|142.32|140.82|142.37|140.87|142.16|140.66|24
1625028120000|2021-06-30 04:42:00|142.33|140.83|142.38|140.88|142.38|140.88|142.27|140.77|18
1625028130000|2021-06-30 04:42:10|142.37|140.87|142.25|140.75|142.44|140.94|142.25|140.75|20
1625028140000|2021-06-30 04:42:20|142.26|140.76|142.09|140.59|142.26|140.76|142.09|140.59|22
1625028150000|2021-06-30 04:42:30|142.08|140.58|141.97|140.47|142.08|140.58|141.97|140.47|20
1625028160000|2021-06-30 04:42:40|141.98|140.48|141.92|140.42|141.99|140.49|141.8|140.3|28
1625028170000|2021-06-30 04:42:50|141.93|140.43|141.97|140.47|142.01|140.51|141.93|140.43|27
1625028180000|2021-06-30 04:43:00|141.94|140.44|141.82|140.32|142|140.5|141.82|140.32|25
1625028190000|2021-06-30 04:43:10|141.83|140.33|141.82|140.32|141.85|140.35|141.8|140.3|23
1625028200000|2021-06-30 04:43:20|141.81|140.31|141.83|140.33|141.86|140.36|141.8|140.3|16
1625028210000|2021-06-30 04:43:30|141.84|140.34|141.97|140.47|141.97|140.47|141.81|140.31|21
1625028220000|2021-06-30 04:43:40|141.96|140.46|142.01|140.51|142.03|140.53|141.96|140.46|15
1625028230000|2021-06-30 04:43:50|142.02|140.52|142.03|140.53|142.04|140.54|142.01|140.51|14
1625028240000|2021-06-30 04:44:00|142.02|140.52|141.9|140.4|142.02|140.52|141.88|140.38|20
1625028250000|2021-06-30 04:44:10|141.93|140.43|141.88|140.38|141.93|140.43|141.88|140.38|14
1625028260000|2021-06-30 04:44:20|141.87|140.37|141.86|140.36|141.9|140.4|141.84|140.34|19
1625028270000|2021-06-30 04:44:30|141.89|140.39|141.8|140.3|141.91|140.41|141.79|140.29|15
1625028280000|2021-06-30 04:44:40|141.81|140.31|141.86|140.36|141.89|140.39|141.8|140.3|19
1625028290000|2021-06-30 04:44:50|141.87|140.37|141.91|140.41|141.91|140.41|141.85|140.35|16
1625028300000|2021-06-30 04:45:00|141.92|140.42|141.84|140.34|141.92|140.42|141.82|140.32|16
1625028310000|2021-06-30 04:45:10|141.85|140.35|141.91|140.41|141.92|140.42|141.85|140.35|15
1625028320000|2021-06-30 04:45:20|141.92|140.42|142.02|140.52|142.02|140.52|141.92|140.42|14
1625028330000|2021-06-30 04:45:30|142.03|140.53|142.1|140.6|142.11|140.61|142.02|140.52|11
1625028340000|2021-06-30 04:45:40|142.11|140.61|142.06|140.56|142.14|140.64|142.05|140.55|10
1625028350000|2021-06-30 04:45:50|142.05|140.55|141.98|140.48|142.05|140.55|141.97|140.47|8
1625028360000|2021-06-30 04:46:00|142|140.5|141.92|140.42|142|140.5|141.92|140.42|14
1625028370000|2021-06-30 04:46:10|141.91|140.41|141.81|140.31|141.91|140.41|141.77|140.27|16
1625028380000|2021-06-30 04:46:20|141.83|140.33|141.78|140.28|141.87|140.37|141.78|140.28|19
1625028390000|2021-06-30 04:46:30|141.79|140.29|141.72|140.22|141.81|140.31|141.72|140.22|16
1625028400000|2021-06-30 04:46:40|141.7|140.2|141.64|140.14|141.71|140.21|141.62|140.12|18
1625028410000|2021-06-30 04:46:50|141.61|140.11|141.5|140|141.63|140.13|141.48|139.98|26
1625028420000|2021-06-30 04:47:00|141.51|140.01|141.54|140.04|141.58|140.08|141.5|140|23
1625028430000|2021-06-30 04:47:10|141.55|140.05|141.55|140.05|141.58|140.08|141.52|140.02|19
1625028440000|2021-06-30 04:47:20|141.54|140.04|141.59|140.09|141.59|140.09|141.54|140.04|22
1625028450000|2021-06-30 04:47:30|141.58|140.08|141.47|139.97|141.66|140.16|141.47|139.97|21
1625028460000|2021-06-30 04:47:40|141.46|139.96|141.48|139.98|141.48|139.98|141.37|139.87|23
1625028470000|2021-06-30 04:47:50|141.47|139.97|141.49|139.99|141.49|139.99|141.46|139.96|15
1625028480000|2021-06-30 04:48:00|141.5|140|141.39|139.89|141.5|140|141.39|139.89|14
1625028490000|2021-06-30 04:48:10|141.38|139.88|141.56|140.06|141.56|140.06|141.38|139.88|17
1625028500000|2021-06-30 04:48:20|141.57|140.07|141.34|139.84|141.61|140.11|141.34|139.84|33
1625028510000|2021-06-30 04:48:30|141.35|139.85|141.13|139.63|141.35|139.85|141.09|139.59|25
1625028520000|2021-06-30 04:48:40|141.14|139.64|141.26|139.76|141.3|139.8|141.09|139.59|24
1625028530000|2021-06-30 04:48:50|141.31|139.81|141.35|139.85|141.36|139.86|141.3|139.8|17
1625028540000|2021-06-30 04:49:00|141.33|139.83|141.28|139.78|141.34|139.84|141.16|139.66|26
1625028550000|2021-06-30 04:49:10|141.27|139.77|141.32|139.82|141.34|139.84|141.27|139.77|16
1625028560000|2021-06-30 04:49:20|141.31|139.81|141.26|139.76|141.32|139.82|141.23|139.73|17
1625028570000|2021-06-30 04:49:30|141.25|139.75|141.31|139.81|141.34|139.84|141.25|139.75|25
1625028580000|2021-06-30 04:49:40|141.32|139.82|141.27|139.77|141.35|139.85|141.26|139.76|22
1625028590000|2021-06-30 04:49:50|141.26|139.76|141.23|139.73|141.27|139.77|141.12|139.62|26
1625028600000|2021-06-30 04:50:00|141.22|139.72|141.3|139.8|141.32|139.82|141.22|139.72|18
1625028610000|2021-06-30 04:50:10|141.31|139.81|141.22|139.72|141.31|139.81|141.2|139.7|16
1625028620000|2021-06-30 04:50:20|141.18|139.68|141.26|139.76|141.28|139.78|141.15|139.65|22
1625028630000|2021-06-30 04:50:30|141.27|139.77|141.22|139.72|141.32|139.82|141.21|139.71|23
1625028640000|2021-06-30 04:50:40|141.21|139.71|141.22|139.72|141.22|139.72|141.17|139.67|20
1625028650000|2021-06-30 04:50:50|141.21|139.71|141.28|139.78|141.31|139.81|141.2|139.7|16
1625028660000|2021-06-30 04:51:00|141.29|139.79|141.16|139.66|141.29|139.79|141.16|139.66|22
1625028670000|2021-06-30 04:51:10|141.17|139.67|141.27|139.77|141.28|139.78|141.14|139.64|24
1625028680000|2021-06-30 04:51:20|141.28|139.78|141.49|139.99|141.52|140.02|141.28|139.78|23
1625028690000|2021-06-30 04:51:30|141.5|140|141.39|139.89|141.51|140.01|141.38|139.88|19
1625028700000|2021-06-30 04:51:40|141.38|139.88|141.44|139.94|141.45|139.95|141.38|139.88|16
1625028710000|2021-06-30 04:51:50|141.42|139.92|141.46|139.96|141.47|139.97|141.41|139.91|17
1625028720000|2021-06-30 04:52:00|141.45|139.95|141.36|139.86|141.45|139.95|141.35|139.85|12
1625028730000|2021-06-30 04:52:10|141.38|139.88|141.4|139.9|141.42|139.92|141.37|139.87|11
1625028740000|2021-06-30 04:52:20|141.39|139.89|141.45|139.95|141.45|139.95|141.38|139.88|15
1625028750000|2021-06-30 04:52:30|141.46|139.96|141.53|140.03|141.54|140.04|141.46|139.96|14
1625028760000|2021-06-30 04:52:40|141.54|140.04|141.54|140.04|141.54|140.04|141.47|139.97|18
1625028770000|2021-06-30 04:52:50|141.55|140.05|141.55|140.05|141.56|140.06|141.55|140.05|7
1625028780000|2021-06-30 04:53:00|141.56|140.06|141.53|140.03|141.57|140.07|141.5|140|15
1625028790000|2021-06-30 04:53:10|141.52|140.02|141.54|140.04|141.55|140.05|141.52|140.02|9
1625028800000|2021-06-30 04:53:20|141.53|140.03|141.56|140.06|141.57|140.07|141.53|140.03|8
1625028810000|2021-06-30 04:53:30|141.55|140.05|141.54|140.04|141.57|140.07|141.52|140.02|10
1625028820000|2021-06-30 04:53:40|141.55|140.05|141.54|140.04|141.56|140.06|141.54|140.04|10
1625028830000|2021-06-30 04:53:50|141.55|140.05|141.59|140.09|141.59|140.09|141.55|140.05|13
1625028840000|2021-06-30 04:54:00|141.58|140.08|141.58|140.08|141.58|140.08|141.53|140.03|15
1625028850000|2021-06-30 04:54:10|141.57|140.07|141.6|140.1|141.61|140.11|141.57|140.07|16
1625028860000|2021-06-30 04:54:20|141.59|140.09|141.6|140.1|141.62|140.12|141.59|140.09|15
1625028870000|2021-06-30 04:54:30|141.59|140.09|141.51|140.01|141.6|140.1|141.51|140.01|16
1625028880000|2021-06-30 04:54:40|141.52|140.02|141.49|139.99|141.53|140.03|141.49|139.99|6
1625028890000|2021-06-30 04:54:50|141.48|139.98|141.26|139.76|141.48|139.98|141.26|139.76|20
1625028900000|2021-06-30 04:55:00|141.28|139.78|141.25|139.75|141.3|139.8|141.24|139.74|16
1625028910000|2021-06-30 04:55:10|141.26|139.76|141.2|139.7|141.26|139.76|141.19|139.69|15
1625028920000|2021-06-30 04:55:20|141.21|139.71|141.19|139.69|141.23|139.73|141.16|139.66|13
1625028930000|2021-06-30 04:55:30|141.18|139.68|141.01|139.51|141.18|139.68|141.01|139.51|15
1625028940000|2021-06-30 04:55:40|141.02|139.52|141.03|139.53|141.03|139.53|140.99|139.49|17
1625028950000|2021-06-30 04:55:50|141.02|139.52|141.18|139.68|141.18|139.68|141.02|139.52|19
1625028960000|2021-06-30 04:56:00|141.17|139.67|141.33|139.83|141.33|139.83|141.16|139.66|22
1625028970000|2021-06-30 04:56:10|141.27|139.77|141.25|139.75|141.29|139.79|141.24|139.74|11
1625028980000|2021-06-30 04:56:20|141.27|139.77|141.33|139.83|141.33|139.83|141.26|139.76|14
1625028990000|2021-06-30 04:56:30|141.31|139.81|141.56|140.06|141.63|140.13|141.31|139.81|21
1625029000000|2021-06-30 04:56:40|141.52|140.02|141.48|139.98|141.53|140.03|141.46|139.96|19
1625029010000|2021-06-30 04:56:50|141.49|139.99|141.5|140|141.56|140.06|141.49|139.99|15
1625029020000|2021-06-30 04:57:00|141.49|139.99|141.55|140.05|141.57|140.07|141.49|139.99|13
1625029030000|2021-06-30 04:57:10|141.53|140.03|141.52|140.02|141.56|140.06|141.52|140.02|10
1625029040000|2021-06-30 04:57:20|141.53|140.03|141.41|139.91|141.55|140.05|141.41|139.91|21
1625029050000|2021-06-30 04:57:30|141.38|139.88|141.32|139.82|141.4|139.9|141.26|139.76|22
1625029060000|2021-06-30 04:57:40|141.33|139.83|141.41|139.91|141.43|139.93|141.31|139.81|17
1625029070000|2021-06-30 04:57:50|141.43|139.93|141.27|139.77|141.43|139.93|141.27|139.77|21
1625029080000|2021-06-30 04:58:00|141.23|139.73|141.24|139.74|141.28|139.78|141.17|139.67|21
1625029090000|2021-06-30 04:58:10|141.22|139.72|141.27|139.77|141.31|139.81|141.22|139.72|18
1625029100000|2021-06-30 04:58:20|141.26|139.76|141.28|139.78|141.29|139.79|141.26|139.76|16
1625029110000|2021-06-30 04:58:30|141.27|139.77|141.36|139.86|141.37|139.87|141.25|139.75|24
1625029120000|2021-06-30 04:58:40|141.34|139.84|141.22|139.72|141.34|139.84|141.21|139.71|18
1625029130000|2021-06-30 04:58:50|141.21|139.71|141.16|139.66|141.21|139.71|141.1|139.6|23
1625029140000|2021-06-30 04:59:00|141.17|139.67|141.12|139.62|141.17|139.67|141.12|139.62|10
1625029150000|2021-06-30 04:59:10|141.11|139.61|141.05|139.55|141.11|139.61|141.03|139.53|20
1625029160000|2021-06-30 04:59:20|141.06|139.56|141.12|139.62|141.13|139.63|141.06|139.56|12
1625029170000|2021-06-30 04:59:30|141.1|139.6|141.12|139.62|141.12|139.62|141.09|139.59|11
1625029180000|2021-06-30 04:59:40|141.11|139.61|141.14|139.64|141.15|139.65|141.09|139.59|13
1625029190000|2021-06-30 04:59:50|141.13|139.63|141.19|139.69|141.19|139.69|141.1|139.6|13
1625029200000|2021-06-30 05:00:00|141.18|139.68|141.22|139.72|141.22|139.72|141.18|139.68|14
1625029210000|2021-06-30 05:00:10|141.21|139.71|141.39|139.89|141.39|139.89|141.21|139.71|11
1625029220000|2021-06-30 05:00:20|141.4|139.9|141.27|139.77|141.42|139.92|141.27|139.77|18
1625029230000|2021-06-30 05:00:30|141.33|139.83|141.36|139.86|141.36|139.86|141.31|139.81|11
1625029240000|2021-06-30 05:00:40|141.38|139.88|141.34|139.84|141.39|139.89|141.34|139.84|14
1625029250000|2021-06-30 05:00:50|141.33|139.83|141.11|139.61|141.33|139.83|141.11|139.61|22
1625029260000|2021-06-30 05:01:00|141.09|139.59|141.14|139.64|141.14|139.64|141.07|139.57|19
1625029270000|2021-06-30 05:01:10|141.13|139.63|141.1|139.6|141.14|139.64|141.09|139.59|17
1625029280000|2021-06-30 05:01:20|141.11|139.61|141.01|139.51|141.12|139.62|141|139.5|20
1625029290000|2021-06-30 05:01:30|141.02|139.52|140.94|139.44|141.04|139.54|140.94|139.44|25
1625029300000|2021-06-30 05:01:40|140.93|139.43|140.96|139.46|141|139.5|140.93|139.43|22
1625029310000|2021-06-30 05:01:50|140.98|139.48|141.06|139.56|141.06|139.56|140.97|139.47|18
1625029320000|2021-06-30 05:02:00|141.05|139.55|141.25|139.75|141.28|139.78|141.05|139.55|22
1625029330000|2021-06-30 05:02:10|141.23|139.73|141.43|139.93|141.44|139.94|141.22|139.72|22
1625029340000|2021-06-30 05:02:20|141.44|139.94|141.55|140.05|141.57|140.07|141.44|139.94|23
1625029350000|2021-06-30 05:02:30|141.56|140.06|141.59|140.09|141.71|140.21|141.56|140.06|24
1625029360000|2021-06-30 05:02:40|141.58|140.08|141.55|140.05|141.58|140.08|141.51|140.01|25
1625029370000|2021-06-30 05:02:50|141.54|140.04|141.59|140.09|141.6|140.1|141.54|140.04|18
1625029380000|2021-06-30 05:03:00|141.6|140.1|141.51|140.01|141.61|140.11|141.49|139.99|22
1625029390000|2021-06-30 05:03:10|141.52|140.02|141.21|139.71|141.52|140.02|141.21|139.71|23
1625029400000|2021-06-30 05:03:20|141.22|139.72|141.06|139.56|141.22|139.72|141.06|139.56|24
1625029410000|2021-06-30 05:03:30|141.04|139.54|141.17|139.67|141.17|139.67|141.02|139.52|23
1625029420000|2021-06-30 05:03:40|141.2|139.7|141.28|139.78|141.34|139.84|141.2|139.7|20
1625029430000|2021-06-30 05:03:50|141.25|139.75|141.36|139.86|141.43|139.93|141.19|139.69|25
1625029440000|2021-06-30 05:04:00|141.37|139.87|141.22|139.72|141.37|139.87|141.22|139.72|22
1625029450000|2021-06-30 05:04:10|141.27|139.77|141.41|139.91|141.42|139.92|141.2|139.7|26
1625029460000|2021-06-30 05:04:20|141.4|139.9|141.31|139.81|141.42|139.92|141.29|139.79|22
1625029470000|2021-06-30 05:04:30|141.34|139.84|141.36|139.86|141.4|139.9|141.32|139.82|21
1625029480000|2021-06-30 05:04:40|141.35|139.85|141.3|139.8|141.35|139.85|141.28|139.78|16
1625029490000|2021-06-30 05:04:50|141.29|139.79|141.41|139.91|141.43|139.93|141.29|139.79|16
1625029500000|2021-06-30 05:05:00|141.39|139.89|141.35|139.85|141.4|139.9|141.35|139.85|16
1625029510000|2021-06-30 05:05:10|141.36|139.86|141.43|139.93|141.45|139.95|141.36|139.86|22
1625029520000|2021-06-30 05:05:20|141.42|139.92|141.4|139.9|141.44|139.94|141.39|139.89|12
1625029530000|2021-06-30 05:05:30|141.41|139.91|141.49|139.99|141.49|139.99|141.4|139.9|19
1625029540000|2021-06-30 05:05:40|141.5|140|141.52|140.02|141.55|140.05|141.48|139.98|22
1625029550000|2021-06-30 05:05:50|141.48|139.98|141.58|140.08|141.59|140.09|141.44|139.94|23
1625029560000|2021-06-30 05:06:00|141.55|140.05|141.6|140.1|141.63|140.13|141.55|140.05|14
1625029570000|2021-06-30 05:06:10|141.59|140.09|141.71|140.21|141.71|140.21|141.57|140.07|23
1625029580000|2021-06-30 05:06:20|141.72|140.22|141.87|140.37|141.87|140.37|141.71|140.21|11
1625029590000|2021-06-30 05:06:30|141.88|140.38|141.88|140.38|141.88|140.38|141.8|140.3|22
1625029600000|2021-06-30 05:06:40|141.87|140.37|141.74|140.24|141.87|140.37|141.74|140.24|21
1625029610000|2021-06-30 05:06:50|141.75|140.25|141.83|140.33|141.85|140.35|141.75|140.25|23
1625029620000|2021-06-30 05:07:00|141.84|140.34|141.65|140.15|141.84|140.34|141.64|140.14|21
1625029630000|2021-06-30 05:07:10|141.67|140.17|141.51|140.01|141.69|140.19|141.48|139.98|18
1625029640000|2021-06-30 05:07:20|141.5|140|141.5|140|141.53|140.03|141.44|139.94|27
1625029650000|2021-06-30 05:07:30|141.49|139.99|141.58|140.08|141.61|140.11|141.49|139.99|19
1625029660000|2021-06-30 05:07:40|141.55|140.05|141.56|140.06|141.57|140.07|141.46|139.96|26
1625029670000|2021-06-30 05:07:50|141.57|140.07|141.54|140.04|141.61|140.11|141.53|140.03|23
1625029680000|2021-06-30 05:08:00|141.56|140.06|141.65|140.15|141.66|140.16|141.55|140.05|14
1625029690000|2021-06-30 05:08:10|141.66|140.16|141.63|140.13|141.68|140.18|141.62|140.12|10
1625029700000|2021-06-30 05:08:20|141.64|140.14|141.68|140.18|141.69|140.19|141.63|140.13|11
1625029710000|2021-06-30 05:08:30|141.69|140.19|141.75|140.25|141.75|140.25|141.67|140.17|14
1625029720000|2021-06-30 05:08:40|141.76|140.26|141.67|140.17|141.76|140.26|141.65|140.15|15
1625029730000|2021-06-30 05:08:50|141.68|140.18|141.57|140.07|141.68|140.18|141.54|140.04|17
1625029740000|2021-06-30 05:09:00|141.55|140.05|141.56|140.06|141.63|140.13|141.54|140.04|17
1625029750000|2021-06-30 05:09:10|141.57|140.07|141.6|140.1|141.66|140.16|141.57|140.07|18
1625029760000|2021-06-30 05:09:20|141.63|140.13|141.63|140.13|141.63|140.13|141.62|140.12|7
1625029770000|2021-06-30 05:09:30|141.62|140.12|141.75|140.25|141.75|140.25|141.61|140.11|19
1625029780000|2021-06-30 05:09:40|141.71|140.21|141.73|140.23|141.74|140.24|141.71|140.21|7
1625029790000|2021-06-30 05:09:50|141.74|140.24|141.69|140.19|141.74|140.24|141.68|140.18|8
1625029800000|2021-06-30 05:10:00|141.68|140.18|141.6|140.1|141.68|140.18|141.58|140.08|13
1625029810000|2021-06-30 05:10:10|141.59|140.09|141.63|140.13|141.64|140.14|141.58|140.08|15
1625029820000|2021-06-30 05:10:20|141.62|140.12|141.61|140.11|141.62|140.12|141.54|140.04|23
1625029830000|2021-06-30 05:10:30|141.62|140.12|141.59|140.09|141.63|140.13|141.58|140.08|12
1625029840000|2021-06-30 05:10:40|141.6|140.1|141.57|140.07|141.62|140.12|141.56|140.06|7
1625029850000|2021-06-30 05:10:50|141.58|140.08|141.59|140.09|141.6|140.1|141.58|140.08|8
1625029860000|2021-06-30 05:11:00|141.58|140.08|141.53|140.03|141.58|140.08|141.53|140.03|9
1625029870000|2021-06-30 05:11:10|141.52|140.02|141.57|140.07|141.58|140.08|141.47|139.97|17
1625029880000|2021-06-30 05:11:20|141.56|140.06|141.55|140.05|141.58|140.08|141.54|140.04|9
1625029890000|2021-06-30 05:11:30|141.56|140.06|141.55|140.05|141.58|140.08|141.54|140.04|10
1625029900000|2021-06-30 05:11:40|141.56|140.06|141.56|140.06|141.58|140.08|141.54|140.04|12
1625029910000|2021-06-30 05:11:50|141.57|140.07|141.59|140.09|141.59|140.09|141.56|140.06|9
1625029920000|2021-06-30 05:12:00|141.58|140.08|141.48|139.98|141.58|140.08|141.48|139.98|13
1625029930000|2021-06-30 05:12:10|141.46|139.96|141.52|140.02|141.53|140.03|141.45|139.95|14
1625029940000|2021-06-30 05:12:20|141.51|140.01|141.51|140.01|141.52|140.02|141.5|140|5
1625029950000|2021-06-30 05:12:30|141.5|140|141.49|139.99|141.53|140.03|141.48|139.98|12
1625029960000|2021-06-30 05:12:40|141.5|140|141.51|140.01|141.52|140.02|141.47|139.97|13
1625029970000|2021-06-30 05:12:50|141.5|140|141.5|140|141.51|140.01|141.49|139.99|11
1625029980000|2021-06-30 05:13:00|141.49|139.99|141.42|139.92|141.5|140|141.42|139.92|9
1625029990000|2021-06-30 05:13:10|141.43|139.93|141.45|139.95|141.46|139.96|141.43|139.93|14
1625030000000|2021-06-30 05:13:20|141.44|139.94|141.42|139.92|141.45|139.95|141.42|139.92|7
1625030010000|2021-06-30 05:13:30|141.43|139.93|141.34|139.84|141.43|139.93|141.34|139.84|16
1625030020000|2021-06-30 05:13:40|141.33|139.83|141.26|139.76|141.33|139.83|141.26|139.76|17
1625030030000|2021-06-30 05:13:50|141.27|139.77|141.3|139.8|141.31|139.81|141.26|139.76|15
1625030040000|2021-06-30 05:14:00|141.29|139.79|141.34|139.84|141.39|139.89|141.29|139.79|18
1625030050000|2021-06-30 05:14:10|141.33|139.83|141.39|139.89|141.39|139.89|141.33|139.83|12
1625030060000|2021-06-30 05:14:20|141.4|139.9|141.42|139.92|141.42|139.92|141.4|139.9|4
1625030070000|2021-06-30 05:14:30|141.43|139.93|141.36|139.86|141.44|139.94|141.36|139.86|15
1625030080000|2021-06-30 05:14:40|141.37|139.87|141.43|139.93|141.43|139.93|141.37|139.87|12
1625030090000|2021-06-30 05:14:50|141.44|139.94|141.47|139.97|141.47|139.97|141.43|139.93|19
1625030100000|2021-06-30 05:15:00|141.46|139.96|141.56|140.06|141.56|140.06|141.45|139.95|13
1625030110000|2021-06-30 05:15:10|141.6|140.1|141.61|140.11|141.69|140.19|141.6|140.1|20
1625030120000|2021-06-30 05:15:20|141.6|140.1|141.62|140.12|141.62|140.12|141.58|140.08|10
1625030130000|2021-06-30 05:15:30|141.63|140.13|141.63|140.13|141.67|140.17|141.61|140.11|12
1625030140000|2021-06-30 05:15:40|141.64|140.14|141.67|140.17|141.68|140.18|141.63|140.13|11
1625030150000|2021-06-30 05:15:50|141.64|140.14|141.67|140.17|141.67|140.17|141.63|140.13|5
1625030160000|2021-06-30 05:16:00|141.66|140.16|141.66|140.16|141.67|140.17|141.65|140.15|10
1625030170000|2021-06-30 05:16:10|141.65|140.15|141.79|140.29|141.79|140.29|141.65|140.15|12
1625030180000|2021-06-30 05:16:20|141.82|140.32|141.91|140.41|141.92|140.42|141.82|140.32|18
1625030190000|2021-06-30 05:16:30|141.93|140.43|141.71|140.21|141.94|140.44|141.7|140.2|21
1625030200000|2021-06-30 05:16:40|141.7|140.2|141.71|140.21|141.75|140.25|141.7|140.2|13
1625030210000|2021-06-30 05:16:50|141.73|140.23|141.72|140.22|141.73|140.23|141.7|140.2|17
1625030220000|2021-06-30 05:17:00|141.73|140.23|141.68|140.18|141.79|140.29|141.66|140.16|23
1625030230000|2021-06-30 05:17:10|141.69|140.19|141.7|140.2|141.75|140.25|141.69|140.19|13
1625030240000|2021-06-30 05:17:20|141.69|140.19|141.72|140.22|141.72|140.22|141.69|140.19|10
1625030250000|2021-06-30 05:17:30|141.71|140.21|141.75|140.25|141.75|140.25|141.71|140.21|9
1625030260000|2021-06-30 05:17:40|141.74|140.24|141.76|140.26|141.77|140.27|141.73|140.23|11
1625030270000|2021-06-30 05:17:50|141.77|140.27|141.83|140.33|141.83|140.33|141.76|140.26|11
1625030280000|2021-06-30 05:18:00|141.82|140.32|141.81|140.31|141.82|140.32|141.76|140.26|10
1625030290000|2021-06-30 05:18:10|141.8|140.3|141.83|140.33|141.83|140.33|141.8|140.3|6
1625030300000|2021-06-30 05:18:20|141.84|140.34|141.92|140.42|141.93|140.43|141.83|140.33|19
1625030310000|2021-06-30 05:18:30|141.93|140.43|141.93|140.43|141.94|140.44|141.91|140.41|12
1625030320000|2021-06-30 05:18:40|141.94|140.44|141.93|140.43|141.96|140.46|141.91|140.41|21
1625030330000|2021-06-30 05:18:50|141.91|140.41|141.9|140.4|141.95|140.45|141.88|140.38|15
1625030340000|2021-06-30 05:19:00|141.91|140.41|141.94|140.44|141.94|140.44|141.87|140.37|11
1625030350000|2021-06-30 05:19:10|141.95|140.45|141.87|140.37|141.95|140.45|141.86|140.36|20
1625030360000|2021-06-30 05:19:20|141.84|140.34|141.74|140.24|141.84|140.34|141.74|140.24|21
1625030370000|2021-06-30 05:19:30|141.75|140.25|141.77|140.27|141.77|140.27|141.75|140.25|16
1625030380000|2021-06-30 05:19:40|141.76|140.26|141.74|140.24|141.79|140.29|141.74|140.24|13
1625030390000|2021-06-30 05:19:50|141.75|140.25|141.74|140.24|141.78|140.28|141.74|140.24|13
1625030400000|2021-06-30 05:20:00|141.73|140.23|141.63|140.13|141.73|140.23|141.58|140.08|16
1625030410000|2021-06-30 05:20:10|141.64|140.14|141.67|140.17|141.68|140.18|141.62|140.12|9
1625030420000|2021-06-30 05:20:20|141.68|140.18|141.78|140.28|141.8|140.3|141.68|140.18|21
1625030430000|2021-06-30 05:20:30|141.77|140.27|141.81|140.31|141.83|140.33|141.77|140.27|9
1625030440000|2021-06-30 05:20:40|141.79|140.29|141.81|140.31|141.82|140.32|141.78|140.28|14
1625030450000|2021-06-30 05:20:50|141.78|140.28|141.79|140.29|141.83|140.33|141.77|140.27|18
1625030460000|2021-06-30 05:21:00|141.78|140.28|141.74|140.24|141.78|140.28|141.73|140.23|20
1625030470000|2021-06-30 05:21:10|141.73|140.23|141.64|140.14|141.73|140.23|141.64|140.14|13
1625030480000|2021-06-30 05:21:20|141.63|140.13|141.63|140.13|141.66|140.16|141.61|140.11|12
1625030490000|2021-06-30 05:21:30|141.64|140.14|141.65|140.15|141.69|140.19|141.63|140.13|12
1625030500000|2021-06-30 05:21:40|141.64|140.14|141.53|140.03|141.64|140.14|141.52|140.02|16
1625030510000|2021-06-30 05:21:50|141.51|140.01|141.55|140.05|141.56|140.06|141.51|140.01|12
1625030520000|2021-06-30 05:22:00|141.57|140.07|141.32|139.82|141.57|140.07|141.32|139.82|27
1625030530000|2021-06-30 05:22:10|141.3|139.8|141.31|139.81|141.32|139.82|141.28|139.78|18
1625030540000|2021-06-30 05:22:20|141.32|139.82|141.33|139.83|141.34|139.84|141.29|139.79|16
1625030550000|2021-06-30 05:22:30|141.32|139.82|141.29|139.79|141.34|139.84|141.26|139.76|15
1625030560000|2021-06-30 05:22:40|141.3|139.8|141.26|139.76|141.31|139.81|141.24|139.74|17
1625030570000|2021-06-30 05:22:50|141.27|139.77|141.28|139.78|141.3|139.8|141.26|139.76|13
1625030580000|2021-06-30 05:23:00|141.29|139.79|141.29|139.79|141.3|139.8|141.25|139.75|18
1625030590000|2021-06-30 05:23:10|141.28|139.78|141.43|139.93|141.43|139.93|141.28|139.78|18
1625030600000|2021-06-30 05:23:20|141.44|139.94|141.67|140.17|141.67|140.17|141.42|139.92|19
1625030610000|2021-06-30 05:23:30|141.69|140.19|141.71|140.21|141.72|140.22|141.68|140.18|12
1625030620000|2021-06-30 05:23:40|141.72|140.22|141.51|140.01|141.72|140.22|141.5|140|24
1625030630000|2021-06-30 05:23:50|141.5|140|141.59|140.09|141.59|140.09|141.5|140|17
1625030640000|2021-06-30 05:24:00|141.58|140.08|141.55|140.05|141.6|140.1|141.54|140.04|21
1625030650000|2021-06-30 05:24:10|141.54|140.04|141.67|140.17|141.67|140.17|141.5|140|22
1625030660000|2021-06-30 05:24:20|141.68|140.18|141.68|140.18|141.7|140.2|141.65|140.15|16
1625030670000|2021-06-30 05:24:30|141.67|140.17|141.5|140|141.67|140.17|141.49|139.99|20
1625030680000|2021-06-30 05:24:40|141.49|139.99|141.54|140.04|141.55|140.05|141.49|139.99|9
1625030690000|2021-06-30 05:24:50|141.57|140.07|141.53|140.03|141.61|140.11|141.53|140.03|23
1625030700000|2021-06-30 05:25:00|141.51|140.01|141.47|139.97|141.54|140.04|141.46|139.96|13
1625030710000|2021-06-30 05:25:10|141.46|139.96|141.41|139.91|141.48|139.98|141.39|139.89|24
1625030720000|2021-06-30 05:25:20|141.39|139.89|141.5|140|141.51|140.01|141.39|139.89|12
1625030730000|2021-06-30 05:25:30|141.51|140.01|141.43|139.93|141.51|140.01|141.43|139.93|12
1625030740000|2021-06-30 05:25:40|141.42|139.92|141.44|139.94|141.47|139.97|141.42|139.92|16
1625030750000|2021-06-30 05:25:50|141.46|139.96|141.44|139.94|141.46|139.96|141.41|139.91|20
1625030760000|2021-06-30 05:26:00|141.45|139.95|141.41|139.91|141.46|139.96|141.4|139.9|17
1625030770000|2021-06-30 05:26:10|141.4|139.9|141.46|139.96|141.46|139.96|141.39|139.89|10
1625030780000|2021-06-30 05:26:20|141.45|139.95|141.46|139.96|141.46|139.96|141.42|139.92|11
1625030790000|2021-06-30 05:26:30|141.45|139.95|141.52|140.02|141.52|140.02|141.43|139.93|12
1625030800000|2021-06-30 05:26:40|141.51|140.01|141.48|139.98|141.52|140.02|141.47|139.97|16
1625030810000|2021-06-30 05:26:50|141.49|139.99|141.68|140.18|141.71|140.21|141.49|139.99|16
1625030820000|2021-06-30 05:27:00|141.69|140.19|141.74|140.24|141.74|140.24|141.66|140.16|14
1625030830000|2021-06-30 05:27:10|141.73|140.23|141.74|140.24|141.74|140.24|141.67|140.17|14
1625030840000|2021-06-30 05:27:20|141.73|140.23|141.91|140.41|141.91|140.41|141.73|140.23|19
1625030850000|2021-06-30 05:27:30|141.9|140.4|141.8|140.3|141.9|140.4|141.8|140.3|14
1625030860000|2021-06-30 05:27:40|141.79|140.29|141.93|140.43|141.93|140.43|141.79|140.29|16
1625030870000|2021-06-30 05:27:50|141.94|140.44|141.92|140.42|141.95|140.45|141.9|140.4|17
1625030880000|2021-06-30 05:28:00|141.91|140.41|141.91|140.41|141.93|140.43|141.91|140.41|11
1625030890000|2021-06-30 05:28:10|141.9|140.4|141.92|140.42|141.94|140.44|141.9|140.4|15
1625030900000|2021-06-30 05:28:20|141.93|140.43|142.01|140.51|142.02|140.52|141.92|140.42|17
1625030910000|2021-06-30 05:28:30|142.02|140.52|142.03|140.53|142.03|140.53|142.01|140.51|8
1625030920000|2021-06-30 05:28:40|142.04|140.54|142.04|140.54|142.05|140.55|142.03|140.53|7
1625030930000|2021-06-30 05:28:50|142.03|140.53|141.97|140.47|142.03|140.53|141.95|140.45|21
1625030940000|2021-06-30 05:29:00|141.98|140.48|141.97|140.47|142.01|140.51|141.97|140.47|11
1625030950000|2021-06-30 05:29:10|141.98|140.48|141.98|140.48|141.99|140.49|141.96|140.46|6
1625030960000|2021-06-30 05:29:20|142.08|140.58|142.18|140.68|142.23|140.73|142.08|140.58|17
1625030970000|2021-06-30 05:29:30|142.17|140.67|142.16|140.66|142.18|140.68|142.16|140.66|11
1625030980000|2021-06-30 05:29:40|142.15|140.65|142.16|140.66|142.16|140.66|142.15|140.65|2
1625030990000|2021-06-30 05:29:50|142.15|140.65|142.24|140.74|142.24|140.74|142.15|140.65|9
1625031000000|2021-06-30 05:30:00|142.25|140.75|142.17|140.67|142.25|140.75|142.16|140.66|18
1625031010000|2021-06-30 05:30:10|142.18|140.68|142.28|140.78|142.28|140.78|142.17|140.67|13
1625031020000|2021-06-30 05:30:20|142.29|140.79|142.35|140.85|142.36|140.86|142.29|140.79|15
1625031030000|2021-06-30 05:30:30|142.34|140.84|142.36|140.86|142.36|140.86|142.31|140.81|12
1625031040000|2021-06-30 05:30:40|142.37|140.87|142.33|140.83|142.37|140.87|142.32|140.82|10
1625031050000|2021-06-30 05:30:50|142.34|140.84|142.34|140.84|142.36|140.86|142.31|140.81|16
1625031060000|2021-06-30 05:31:00|142.33|140.83|142.31|140.81|142.34|140.84|142.29|140.79|12
1625031070000|2021-06-30 05:31:10|142.3|140.8|142.29|140.79|142.3|140.8|142.26|140.76|13
1625031080000|2021-06-30 05:31:20|142.31|140.81|142.29|140.79|142.32|140.82|142.28|140.78|9
1625031090000|2021-06-30 05:31:30|142.28|140.78|142.32|140.82|142.32|140.82|142.28|140.78|7
1625031100000|2021-06-30 05:31:40|142.33|140.83|142.33|140.83|142.33|140.83|142.32|140.82|5
1625031110000|2021-06-30 05:31:50|142.32|140.82|142.38|140.88|142.38|140.88|142.31|140.81|12
1625031120000|2021-06-30 05:32:00|142.37|140.87|142.36|140.86|142.38|140.88|142.35|140.85|11
1625031130000|2021-06-30 05:32:10|142.37|140.87|142.39|140.89|142.39|140.89|142.37|140.87|2
1625031140000|2021-06-30 05:32:20|142.38|140.88|142.37|140.87|142.39|140.89|142.37|140.87|3
1625031150000|2021-06-30 05:32:30|142.4|140.9|142.42|140.92|142.42|140.92|142.39|140.89|9
1625031160000|2021-06-30 05:32:40|142.43|140.93|142.53|141.03|142.53|141.03|142.43|140.93|4
1625031170000|2021-06-30 05:32:50|142.54|141.04|142.51|141.01|142.54|141.04|142.5|141|10
1625031180000|2021-06-30 05:33:00|142.52|141.02|142.51|141.01|142.55|141.05|142.51|141.01|14
1625031190000|2021-06-30 05:33:10|142.48|140.98|142.46|140.96|142.5|141|142.46|140.96|7
1625031200000|2021-06-30 05:33:20|142.45|140.95|142.46|140.96|142.47|140.97|142.43|140.93|14
1625031210000|2021-06-30 05:33:30|142.47|140.97|142.49|140.99|142.49|140.99|142.47|140.97|7
1625031220000|2021-06-30 05:33:40|142.5|141|142.51|141.01|142.56|141.06|142.5|141|15
1625031230000|2021-06-30 05:33:50|142.53|141.03|142.47|140.97|142.53|141.03|142.44|140.94|12
1625031240000|2021-06-30 05:34:00|142.46|140.96|142.46|140.96|142.47|140.97|142.45|140.95|5
1625031250000|2021-06-30 05:34:10|142.47|140.97|142.55|141.05|142.55|141.05|142.46|140.96|11
1625031260000|2021-06-30 05:34:20|142.54|141.04|142.61|141.11|142.61|141.11|142.52|141.02|13
1625031270000|2021-06-30 05:34:30|142.58|141.08|142.57|141.07|142.58|141.08|142.56|141.06|4
1625031280000|2021-06-30 05:34:40|142.56|141.06|142.61|141.11|142.61|141.11|142.56|141.06|10
1625031290000|2021-06-30 05:34:50|142.56|141.06|142.46|140.96|142.56|141.06|142.46|140.96|13
1625031300000|2021-06-30 05:35:00|142.45|140.95|142.26|140.76|142.45|140.95|142.26|140.76|26
1625031310000|2021-06-30 05:35:10|142.29|140.79|142.29|140.79|142.34|140.84|142.27|140.77|14
1625031320000|2021-06-30 05:35:20|142.28|140.78|142.35|140.85|142.35|140.85|142.28|140.78|20
1625031330000|2021-06-30 05:35:30|142.34|140.84|142.3|140.8|142.34|140.84|142.24|140.74|19
1625031340000|2021-06-30 05:35:40|142.29|140.79|142.42|140.92|142.42|140.92|142.29|140.79|14
1625031350000|2021-06-30 05:35:50|142.41|140.91|142.39|140.89|142.44|140.94|142.35|140.85|19
1625031360000|2021-06-30 05:36:00|142.38|140.88|142.36|140.86|142.39|140.89|142.35|140.85|11
1625031370000|2021-06-30 05:36:10|142.35|140.85|142.42|140.92|142.42|140.92|142.35|140.85|15
1625031380000|2021-06-30 05:36:20|142.4|140.9|142.33|140.83|142.41|140.91|142.32|140.82|17
1625031390000|2021-06-30 05:36:30|142.34|140.84|142.41|140.91|142.41|140.91|142.34|140.84|11
1625031400000|2021-06-30 05:36:40|142.4|140.9|142.33|140.83|142.4|140.9|142.33|140.83|22
1625031410000|2021-06-30 05:36:50|142.34|140.84|142.32|140.82|142.39|140.89|142.31|140.81|24
1625031420000|2021-06-30 05:37:00|142.31|140.81|142.31|140.81|142.33|140.83|142.31|140.81|14
1625031430000|2021-06-30 05:37:10|142.33|140.83|142.34|140.84|142.37|140.87|142.33|140.83|11
1625031440000|2021-06-30 05:37:20|142.33|140.83|142.32|140.82|142.33|140.83|142.29|140.79|13
1625031450000|2021-06-30 05:37:30|142.31|140.81|142.34|140.84|142.36|140.86|142.29|140.79|17
1625031460000|2021-06-30 05:37:40|142.35|140.85|142.35|140.85|142.36|140.86|142.35|140.85|3
1625031470000|2021-06-30 05:37:50|142.34|140.84|142.36|140.86|142.36|140.86|142.3|140.8|14
1625031480000|2021-06-30 05:38:00|142.35|140.85|142.42|140.92|142.42|140.92|142.35|140.85|13
1625031490000|2021-06-30 05:38:10|142.41|140.91|142.37|140.87|142.44|140.94|142.36|140.86|15
1625031500000|2021-06-30 05:38:20|142.38|140.88|142.42|140.92|142.42|140.92|142.36|140.86|11
1625031510000|2021-06-30 05:38:30|142.43|140.93|142.49|140.99|142.53|141.03|142.43|140.93|16
1625031520000|2021-06-30 05:38:40|142.48|140.98|142.47|140.97|142.49|140.99|142.42|140.92|21
1625031530000|2021-06-30 05:38:50|142.49|140.99|142.47|140.97|142.52|141.02|142.47|140.97|16
1625031540000|2021-06-30 05:39:00|142.46|140.96|142.45|140.95|142.47|140.97|142.44|140.94|11
1625031550000|2021-06-30 05:39:10|142.44|140.94|142.44|140.94|142.46|140.96|142.41|140.91|17
1625031560000|2021-06-30 05:39:20|142.45|140.95|142.47|140.97|142.48|140.98|142.45|140.95|7
1625031570000|2021-06-30 05:39:30|142.48|140.98|142.56|141.06|142.56|141.06|142.48|140.98|9
1625031580000|2021-06-30 05:39:40|142.55|141.05|142.55|141.05|142.55|141.05|142.51|141.01|8
1625031590000|2021-06-30 05:39:50|142.56|141.06|142.57|141.07|142.57|141.07|142.52|141.02|12
1625031600000|2021-06-30 05:40:00|142.6|141.1|142.55|141.05|142.6|141.1|142.51|141.01|13
1625031610000|2021-06-30 05:40:10|142.57|141.07|142.53|141.03|142.57|141.07|142.53|141.03|6
1625031620000|2021-06-30 05:40:20|142.54|141.04|142.48|140.98|142.54|141.04|142.48|140.98|11
1625031630000|2021-06-30 05:40:30|142.49|140.99|142.51|141.01|142.52|141.02|142.48|140.98|14
1625031640000|2021-06-30 05:40:40|142.52|141.02|142.46|140.96|142.52|141.02|142.45|140.95|19
1625031650000|2021-06-30 05:40:50|142.47|140.97|142.47|140.97|142.48|140.98|142.45|140.95|15
1625031660000|2021-06-30 05:41:00|142.46|140.96|142.43|140.93|142.47|140.97|142.42|140.92|14
1625031670000|2021-06-30 05:41:10|142.42|140.92|142.44|140.94|142.44|140.94|142.38|140.88|9
1625031680000|2021-06-30 05:41:20|142.45|140.95|142.47|140.97|142.52|141.02|142.45|140.95|17
1625031690000|2021-06-30 05:41:30|142.48|140.98|142.5|141|142.5|141|142.45|140.95|17
1625031700000|2021-06-30 05:41:40|142.51|141.01|142.52|141.02|142.63|141.13|142.5|141|20
1625031710000|2021-06-30 05:41:50|142.51|141.01|142.55|141.05|142.55|141.05|142.51|141.01|8
1625031720000|2021-06-30 05:42:00|142.57|141.07|142.56|141.06|142.59|141.09|142.56|141.06|11
1625031730000|2021-06-30 05:42:10|142.57|141.07|142.58|141.08|142.6|141.1|142.54|141.04|16
1625031740000|2021-06-30 05:42:20|142.57|141.07|142.6|141.1|142.6|141.1|142.57|141.07|11
1625031750000|2021-06-30 05:42:30|142.62|141.12|142.63|141.13|142.66|141.16|142.6|141.1|16
1625031760000|2021-06-30 05:42:40|142.62|141.12|142.63|141.13|142.65|141.15|142.61|141.11|7
1625031770000|2021-06-30 05:42:50|142.65|141.15|142.66|141.16|142.66|141.16|142.63|141.13|10
1625031780000|2021-06-30 05:43:00|142.67|141.17|142.7|141.2|142.71|141.21|142.65|141.15|8
1625031790000|2021-06-30 05:43:10|142.69|141.19|142.69|141.19|142.73|141.23|142.69|141.19|13
1625031800000|2021-06-30 05:43:20|142.68|141.18|142.55|141.05|142.68|141.18|142.55|141.05|14
1625031810000|2021-06-30 05:43:30|142.54|141.04|142.58|141.08|142.58|141.08|142.54|141.04|15
1625031820000|2021-06-30 05:43:40|142.57|141.07|142.58|141.08|142.58|141.08|142.57|141.07|8
1625031830000|2021-06-30 05:43:50|142.59|141.09|142.63|141.13|142.64|141.14|142.56|141.06|16
1625031840000|2021-06-30 05:44:00|142.65|141.15|142.63|141.13|142.67|141.17|142.6|141.1|15
1625031850000|2021-06-30 05:44:10|142.62|141.12|142.67|141.17|142.69|141.19|142.61|141.11|10
1625031860000|2021-06-30 05:44:20|142.68|141.18|142.65|141.15|142.69|141.19|142.65|141.15|5
1625031870000|2021-06-30 05:44:30|142.68|141.18|142.64|141.14|142.68|141.18|142.64|141.14|7
1625031880000|2021-06-30 05:44:40|142.63|141.13|142.66|141.16|142.67|141.17|142.61|141.11|17
1625031890000|2021-06-30 05:44:50|142.63|141.13|142.62|141.12|142.66|141.16|142.61|141.11|15
1625031900000|2021-06-30 05:45:00|142.59|141.09|142.6|141.1|142.62|141.12|142.49|140.99|14
1625031910000|2021-06-30 05:45:10|142.61|141.11|142.62|141.12|142.66|141.16|142.59|141.09|13
1625031920000|2021-06-30 05:45:20|142.63|141.13|142.63|141.13|142.66|141.16|142.62|141.12|12
1625031930000|2021-06-30 05:45:30|142.64|141.14|142.67|141.17|142.69|141.19|142.63|141.13|10
1625031940000|2021-06-30 05:45:40|142.68|141.18|142.66|141.16|142.69|141.19|142.63|141.13|21
1625031950000|2021-06-30 05:45:50|142.63|141.13|142.51|141.01|142.63|141.13|142.51|141.01|17
1625031960000|2021-06-30 05:46:00|142.5|141|142.54|141.04|142.54|141.04|142.5|141|4
1625031970000|2021-06-30 05:46:10|142.56|141.06|142.59|141.09|142.6|141.1|142.55|141.05|11
1625031980000|2021-06-30 05:46:20|142.61|141.11|142.6|141.1|142.61|141.11|142.58|141.08|8
1625031990000|2021-06-30 05:46:30|142.58|141.08|142.59|141.09|142.59|141.09|142.56|141.06|7
1625032000000|2021-06-30 05:46:40|142.55|141.05|142.68|141.18|142.68|141.18|142.55|141.05|15
1625032010000|2021-06-30 05:46:50|142.67|141.17|142.69|141.19|142.69|141.19|142.65|141.15|6
1625032020000|2021-06-30 05:47:00|142.71|141.21|142.71|141.21|142.73|141.23|142.7|141.2|7
1625032030000|2021-06-30 05:47:10|142.7|141.2|142.73|141.23|142.73|141.23|142.69|141.19|5
1625032040000|2021-06-30 05:47:20|142.72|141.22|142.81|141.31|142.81|141.31|142.72|141.22|13
1625032050000|2021-06-30 05:47:30|142.82|141.32|142.95|141.45|142.95|141.45|142.82|141.32|15
1625032060000|2021-06-30 05:47:40|142.96|141.46|143.01|141.51|143.01|141.51|142.96|141.46|8
1625032070000|2021-06-30 05:47:50|143|141.5|143.03|141.53|143.03|141.53|143|141.5|12
1625032080000|2021-06-30 05:48:00|143.02|141.52|142.94|141.44|143.02|141.52|142.93|141.43|9
1625032090000|2021-06-30 05:48:10|142.92|141.42|142.95|141.45|142.95|141.45|142.92|141.42|9
1625032100000|2021-06-30 05:48:20|142.96|141.46|142.97|141.47|142.99|141.49|142.96|141.46|5
1625032110000|2021-06-30 05:48:30|142.99|141.49|142.97|141.47|143|141.5|142.96|141.46|11
1625032120000|2021-06-30 05:48:40|142.96|141.46|142.98|141.48|142.99|141.49|142.94|141.44|7
1625032130000|2021-06-30 05:48:50|142.99|141.49|143.12|141.62|143.12|141.62|142.99|141.49|13
1625032140000|2021-06-30 05:49:00|143.13|141.63|143.11|141.61|143.13|141.63|143.08|141.58|16
1625032150000|2021-06-30 05:49:10|143.13|141.63|143.11|141.61|143.13|141.63|143.11|141.61|4
1625032160000|2021-06-30 05:49:20|143.1|141.6|143.1|141.6|143.1|141.6|143.09|141.59|3
1625032170000|2021-06-30 05:49:30|143.13|141.63|143.11|141.61|143.14|141.64|143.07|141.57|16
1625032180000|2021-06-30 05:49:40|143.09|141.59|143.09|141.59|143.11|141.61|143.08|141.58|15
1625032190000|2021-06-30 05:49:50|143.1|141.6|143.1|141.6|143.1|141.6|143.08|141.58|5
1625032200000|2021-06-30 05:50:00|143.09|141.59|143.08|141.58|143.1|141.6|143.07|141.57|9
1625032210000|2021-06-30 05:50:10|143.07|141.57|143.03|141.53|143.07|141.57|143.03|141.53|6
1625032220000|2021-06-30 05:50:20|143.05|141.55|142.89|141.39|143.05|141.55|142.88|141.38|21
1625032230000|2021-06-30 05:50:30|142.88|141.38|142.91|141.41|142.91|141.41|142.85|141.35|14
1625032240000|2021-06-30 05:50:40|142.9|141.4|142.91|141.41|142.91|141.41|142.9|141.4|2
1625032250000|2021-06-30 05:50:50|142.92|141.42|142.87|141.37|142.92|141.42|142.86|141.36|13
1625032260000|2021-06-30 05:51:00|142.86|141.36|142.93|141.43|142.93|141.43|142.85|141.35|11
1625032270000|2021-06-30 05:51:10|142.94|141.44|142.88|141.38|142.95|141.45|142.88|141.38|9
1625032280000|2021-06-30 05:51:20|142.89|141.39|142.85|141.35|142.89|141.39|142.82|141.32|19
1625032290000|2021-06-30 05:51:30|142.84|141.34|142.84|141.34|142.84|141.34|142.83|141.33|5
1625032300000|2021-06-30 05:51:40|142.85|141.35|142.84|141.34|142.86|141.36|142.83|141.33|9
1625032310000|2021-06-30 05:51:50|142.83|141.33|142.65|141.15|142.83|141.33|142.62|141.12|12
1625032320000|2021-06-30 05:52:00|142.64|141.14|142.48|140.98|142.66|141.16|142.39|140.89|23
1625032330000|2021-06-30 05:52:10|142.49|140.99|142.63|141.13|142.68|141.18|142.47|140.97|22
1625032340000|2021-06-30 05:52:20|142.67|141.17|142.64|141.14|142.68|141.18|142.62|141.12|15
1625032350000|2021-06-30 05:52:30|142.66|141.16|142.63|141.13|142.67|141.17|142.61|141.11|17
1625032360000|2021-06-30 05:52:40|142.62|141.12|142.76|141.26|142.78|141.28|142.58|141.08|20
1625032370000|2021-06-30 05:52:50|142.75|141.25|142.75|141.25|142.78|141.28|142.73|141.23|10
1625032380000|2021-06-30 05:53:00|142.74|141.24|142.88|141.38|142.88|141.38|142.71|141.21|14
1625032390000|2021-06-30 05:53:10|142.9|141.4|143|141.5|143|141.5|142.85|141.35|24
1625032400000|2021-06-30 05:53:20|143.01|141.51|142.96|141.46|143.01|141.51|142.94|141.44|13
1625032410000|2021-06-30 05:53:30|142.95|141.45|142.93|141.43|143.05|141.55|142.93|141.43|16
1625032420000|2021-06-30 05:53:40|142.92|141.42|142.85|141.35|142.92|141.42|142.85|141.35|9
1625032430000|2021-06-30 05:53:50|142.86|141.36|142.84|141.34|142.9|141.4|142.83|141.33|17
1625032440000|2021-06-30 05:54:00|142.85|141.35|142.91|141.41|142.91|141.41|142.84|141.34|15
1625032450000|2021-06-30 05:54:10|142.92|141.42|142.9|141.4|142.93|141.43|142.9|141.4|13
1625032460000|2021-06-30 05:54:20|142.91|141.41|142.94|141.44|142.94|141.44|142.9|141.4|17
1625032470000|2021-06-30 05:54:30|142.93|141.43|142.86|141.36|142.94|141.44|142.85|141.35|17
1625032480000|2021-06-30 05:54:40|142.87|141.37|142.87|141.37|142.88|141.38|142.85|141.35|11
1625032490000|2021-06-30 05:54:50|142.88|141.38|142.88|141.38|142.88|141.38|142.86|141.36|8
1625032500000|2021-06-30 05:55:00|142.87|141.37|142.91|141.41|142.92|141.42|142.86|141.36|11
1625032510000|2021-06-30 05:55:10|142.9|141.4|142.78|141.28|142.9|141.4|142.77|141.27|13
1625032520000|2021-06-30 05:55:20|142.77|141.27|142.71|141.21|142.77|141.27|142.71|141.21|7
1625032530000|2021-06-30 05:55:30|142.72|141.22|142.72|141.22|142.74|141.24|142.71|141.21|7
1625032540000|2021-06-30 05:55:40|142.73|141.23|142.76|141.26|142.77|141.27|142.73|141.23|9
1625032550000|2021-06-30 05:55:50|142.77|141.27|142.76|141.26|142.77|141.27|142.76|141.26|2
1625032560000|2021-06-30 05:56:00|142.77|141.27|142.7|141.2|142.77|141.27|142.7|141.2|10
1625032570000|2021-06-30 05:56:10|142.69|141.19|142.65|141.15|142.69|141.19|142.61|141.11|13
1625032580000|2021-06-30 05:56:20|142.63|141.13|142.55|141.05|142.63|141.13|142.55|141.05|10
1625032590000|2021-06-30 05:56:30|142.56|141.06|142.58|141.08|142.59|141.09|142.55|141.05|21
1625032600000|2021-06-30 05:56:40|142.59|141.09|142.56|141.06|142.59|141.09|142.55|141.05|8
1625032610000|2021-06-30 05:56:50|142.57|141.07|142.61|141.11|142.61|141.11|142.57|141.07|10
1625032620000|2021-06-30 05:57:00|142.6|141.1|142.58|141.08|142.6|141.1|142.55|141.05|12
1625032630000|2021-06-30 05:57:10|142.59|141.09|142.61|141.11|142.64|141.14|142.59|141.09|18
1625032640000|2021-06-30 05:57:20|142.6|141.1|142.65|141.15|142.66|141.16|142.6|141.1|8
1625032650000|2021-06-30 05:57:30|142.66|141.16|142.58|141.08|142.66|141.16|142.56|141.06|17
1625032660000|2021-06-30 05:57:40|142.57|141.07|142.59|141.09|142.59|141.09|142.56|141.06|22
1625032670000|2021-06-30 05:57:50|142.58|141.08|142.45|140.95|142.58|141.08|142.45|140.95|21
1625032680000|2021-06-30 05:58:00|142.46|140.96|142.45|140.95|142.52|141.02|142.44|140.94|15
1625032690000|2021-06-30 05:58:10|142.46|140.96|142.53|141.03|142.55|141.05|142.45|140.95|19
1625032700000|2021-06-30 05:58:20|142.54|141.04|142.45|140.95|142.54|141.04|142.44|140.94|12
1625032710000|2021-06-30 05:58:30|142.44|140.94|142.44|140.94|142.44|140.94|142.43|140.93|5
1625032720000|2021-06-30 05:58:40|142.43|140.93|142.44|140.94|142.45|140.95|142.43|140.93|12
1625032730000|2021-06-30 05:58:50|142.43|140.93|142.42|140.92|142.43|140.93|142.41|140.91|8
1625032740000|2021-06-30 05:59:00|142.43|140.93|142.42|140.92|142.44|140.94|142.42|140.92|8
1625032750000|2021-06-30 05:59:10|142.41|140.91|142.4|140.9|142.41|140.91|142.39|140.89|6
1625032760000|2021-06-30 05:59:20|142.39|140.89|142.39|140.89|142.39|140.89|142.37|140.87|8
1625032770000|2021-06-30 05:59:30|142.37|140.87|142.38|140.88|142.39|140.89|142.36|140.86|8
1625032780000|2021-06-30 05:59:40|142.37|140.87|142.38|140.88|142.38|140.88|142.37|140.87|8
1625032790000|2021-06-30 05:59:50|142.37|140.87|142.32|140.82|142.43|140.93|142.32|140.82|17
1625032800000|2021-06-30 06:00:00|142.33|140.83|142.15|140.65|142.33|140.83|142.15|140.65|21
1625032810000|2021-06-30 06:00:10|142.14|140.64|142.02|140.52|142.14|140.64|141.99|140.49|19
1625032820000|2021-06-30 06:00:20|142.01|140.51|142.03|140.53|142.03|140.53|141.99|140.49|10
1625032830000|2021-06-30 06:00:30|141.99|140.49|142.08|140.58|142.09|140.59|141.99|140.49|10
1625032840000|2021-06-30 06:00:40|142.12|140.62|142.2|140.7|142.2|140.7|142.12|140.62|10
1625032850000|2021-06-30 06:00:50|142.23|140.73|142.41|140.91|142.45|140.95|142.23|140.73|20
1625032860000|2021-06-30 06:01:00|142.4|140.9|142.4|140.9|142.42|140.92|142.38|140.88|11
1625032870000|2021-06-30 06:01:10|142.41|140.91|142.54|141.04|142.57|141.07|142.41|140.91|13
1625032880000|2021-06-30 06:01:20|142.56|141.06|142.65|141.15|142.67|141.17|142.56|141.06|12
1625032890000|2021-06-30 06:01:30|142.67|141.17|142.66|141.16|142.67|141.17|142.6|141.1|9
1625032900000|2021-06-30 06:01:40|142.68|141.18|142.74|141.24|142.74|141.24|142.68|141.18|5
1625032910000|2021-06-30 06:01:50|142.77|141.27|142.73|141.23|142.78|141.28|142.73|141.23|9
1625032920000|2021-06-30 06:02:00|142.72|141.22|142.73|141.23|142.75|141.25|142.72|141.22|9
1625032930000|2021-06-30 06:02:10|142.72|141.22|142.65|141.15|142.73|141.23|142.65|141.15|16
1625032940000|2021-06-30 06:02:20|142.64|141.14|142.61|141.11|142.66|141.16|142.61|141.11|21
1625032950000|2021-06-30 06:02:30|142.62|141.12|142.68|141.18|142.68|141.18|142.61|141.11|11
1625032960000|2021-06-30 06:02:40|142.7|141.2|142.72|141.22|142.75|141.25|142.7|141.2|5
1625032970000|2021-06-30 06:02:50|142.71|141.21|142.71|141.21|142.71|141.21|142.71|141.21|1
1625032980000|2021-06-30 06:03:00|142.73|141.23|142.69|141.19|142.73|141.23|142.69|141.19|5
1625032990000|2021-06-30 06:03:10|142.71|141.21|142.69|141.19|142.72|141.22|142.69|141.19|10
1625033000000|2021-06-30 06:03:20|142.68|141.18|142.71|141.21|142.78|141.28|142.68|141.18|15
1625033010000|2021-06-30 06:03:30|142.72|141.22|142.74|141.24|142.74|141.24|142.72|141.22|8
1625033020000|2021-06-30 06:03:40|142.73|141.23|142.73|141.23|142.79|141.29|142.72|141.22|14
1625033030000|2021-06-30 06:03:50|142.72|141.22|142.73|141.23|142.74|141.24|142.72|141.22|6
1625033040000|2021-06-30 06:04:00|142.77|141.27|142.91|141.41|142.92|141.42|142.76|141.26|14
1625033050000|2021-06-30 06:04:10|142.93|141.43|142.92|141.42|142.93|141.43|142.9|141.4|9
1625033060000|2021-06-30 06:04:20|142.93|141.43|142.95|141.45|143.02|141.52|142.93|141.43|19
1625033070000|2021-06-30 06:04:30|142.94|141.44|142.93|141.43|142.99|141.49|142.93|141.43|12
1625033080000|2021-06-30 06:04:40|142.94|141.44|142.92|141.42|142.96|141.46|142.89|141.39|11
1625033090000|2021-06-30 06:04:50|142.94|141.44|143.18|141.68|143.18|141.68|142.94|141.44|19
1625033100000|2021-06-30 06:05:00|143.2|141.7|143.21|141.71|143.21|141.71|143.17|141.67|12
1625033110000|2021-06-30 06:05:10|143.2|141.7|143.22|141.72|143.27|141.77|143.2|141.7|16
1625033120000|2021-06-30 06:05:20|143.21|141.71|143.27|141.77|143.27|141.77|143.2|141.7|17
1625033130000|2021-06-30 06:05:30|143.28|141.78|143.29|141.79|143.29|141.79|143.25|141.75|13
1625033140000|2021-06-30 06:05:40|143.28|141.78|143.52|142.02|143.53|142.03|143.25|141.75|28
1625033150000|2021-06-30 06:05:50|143.53|142.03|143.5|142|143.57|142.07|143.47|141.97|15
1625033160000|2021-06-30 06:06:00|143.52|142.02|143.53|142.03|143.54|142.04|143.49|141.99|21
1625033170000|2021-06-30 06:06:10|143.52|142.02|143.51|142.01|143.53|142.03|143.49|141.99|15
1625033180000|2021-06-30 06:06:20|143.52|142.02|143.51|142.01|143.52|142.02|143.5|142|6
1625033190000|2021-06-30 06:06:30|143.5|142|143.45|141.95|143.52|142.02|143.43|141.93|18
1625033200000|2021-06-30 06:06:40|143.46|141.96|143.41|141.91|143.48|141.98|143.41|141.91|13
1625033210000|2021-06-30 06:06:50|143.4|141.9|143.38|141.88|143.4|141.9|143.36|141.86|11
1625033220000|2021-06-30 06:07:00|143.39|141.89|143.19|141.69|143.39|141.89|143.19|141.69|18
1625033230000|2021-06-30 06:07:10|143.18|141.68|143.1|141.6|143.2|141.7|143.09|141.59|18
1625033240000|2021-06-30 06:07:20|143.11|141.61|143.29|141.79|143.29|141.79|143.1|141.6|17
1625033250000|2021-06-30 06:07:30|143.3|141.8|143.22|141.72|143.31|141.81|143.2|141.7|17
1625033260000|2021-06-30 06:07:40|143.21|141.71|143.18|141.68|143.22|141.72|143.16|141.66|14
1625033270000|2021-06-30 06:07:50|143.17|141.67|143.18|141.68|143.18|141.68|143.16|141.66|6
1625033280000|2021-06-30 06:08:00|143.17|141.67|143.18|141.68|143.18|141.68|143.17|141.67|8
1625033290000|2021-06-30 06:08:10|143.2|141.7|143.22|141.72|143.23|141.73|143.2|141.7|7
1625033300000|2021-06-30 06:08:20|143.23|141.73|143.21|141.71|143.23|141.73|143.17|141.67|17
1625033310000|2021-06-30 06:08:30|143.22|141.72|143.32|141.82|143.32|141.82|143.21|141.71|14
1625033320000|2021-06-30 06:08:40|143.33|141.83|143.34|141.84|143.34|141.84|143.29|141.79|15
1625033330000|2021-06-30 06:08:50|143.36|141.86|143.31|141.81|143.37|141.87|143.3|141.8|21
1625033340000|2021-06-30 06:09:00|143.33|141.83|143.24|141.74|143.33|141.83|143.24|141.74|10
1625033350000|2021-06-30 06:09:10|143.25|141.75|143.23|141.73|143.27|141.77|143.22|141.72|13
1625033360000|2021-06-30 06:09:20|143.24|141.74|143.19|141.69|143.24|141.74|143.19|141.69|10
1625033370000|2021-06-30 06:09:30|143.18|141.68|143.18|141.68|143.21|141.71|143.18|141.68|5
1625033380000|2021-06-30 06:09:40|143.17|141.67|143.22|141.72|143.24|141.74|143.17|141.67|11
1625033390000|2021-06-30 06:09:50|143.23|141.73|143.22|141.72|143.23|141.73|143.22|141.72|4
1625033400000|2021-06-30 06:10:00|143.23|141.73|143.15|141.65|143.23|141.73|143.15|141.65|12
1625033410000|2021-06-30 06:10:10|143.13|141.63|143.09|141.59|143.13|141.63|143.09|141.59|5
1625033420000|2021-06-30 06:10:20|143.1|141.6|143.03|141.53|143.11|141.61|143.03|141.53|10
1625033430000|2021-06-30 06:10:30|143.04|141.54|143.03|141.53|143.04|141.54|142.99|141.49|21
1625033440000|2021-06-30 06:10:40|143.02|141.52|143.02|141.52|143.02|141.52|143.02|141.52|1
1625033450000|2021-06-30 06:10:50|143.03|141.53|143.08|141.58|143.09|141.59|143.03|141.53|8
1625033460000|2021-06-30 06:11:00|143.06|141.56|143.12|141.62|143.13|141.63|143.06|141.56|11
1625033470000|2021-06-30 06:11:10|143.11|141.61|143.14|141.64|143.14|141.64|143.11|141.61|8
1625033480000|2021-06-30 06:11:20|143.15|141.65|143.12|141.62|143.15|141.65|143.12|141.62|10
1625033490000|2021-06-30 06:11:30|143.13|141.63|143.09|141.59|143.13|141.63|143.07|141.57|12
1625033500000|2021-06-30 06:11:40|143.08|141.58|143.05|141.55|143.09|141.59|143.05|141.55|17
1625033510000|2021-06-30 06:11:50|143.06|141.56|143.03|141.53|143.08|141.58|143.03|141.53|9
1625033520000|2021-06-30 06:12:00|143.02|141.52|143.08|141.58|143.08|141.58|143.02|141.52|10
1625033530000|2021-06-30 06:12:10|143.06|141.56|143.08|141.58|143.09|141.59|143.06|141.56|12
1625033540000|2021-06-30 06:12:20|143.09|141.59|143.08|141.58|143.09|141.59|143.07|141.57|11
1625033550000|2021-06-30 06:12:30|143.07|141.57|143.07|141.57|143.07|141.57|143.07|141.57|1
1625033560000|2021-06-30 06:12:40|143.08|141.58|143.08|141.58|143.08|141.58|143.07|141.57|5
1625033570000|2021-06-30 06:12:50|143.07|141.57|143.16|141.66|143.16|141.66|143.06|141.56|13
1625033580000|2021-06-30 06:13:00|143.17|141.67|143.25|141.75|143.26|141.76|143.17|141.67|12
1625033590000|2021-06-30 06:13:10|143.26|141.76|143.27|141.77|143.29|141.79|143.26|141.76|7
1625033600000|2021-06-30 06:13:20|143.28|141.78|143.27|141.77|143.3|141.8|143.27|141.77|5
1625033610000|2021-06-30 06:13:30|143.26|141.76|143.29|141.79|143.29|141.79|143.26|141.76|7
1625033620000|2021-06-30 06:13:40|143.28|141.78|143.33|141.83|143.36|141.86|143.28|141.78|11
1625033630000|2021-06-30 06:13:50|143.32|141.82|143.41|141.91|143.43|141.93|143.32|141.82|17
1625033640000|2021-06-30 06:14:00|143.42|141.92|143.4|141.9|143.5|142|143.4|141.9|21
1625033650000|2021-06-30 06:14:10|143.44|141.94|143.31|141.81|143.44|141.94|143.31|141.81|14
1625033660000|2021-06-30 06:14:20|143.3|141.8|143.24|141.74|143.32|141.82|143.24|141.74|9
1625033670000|2021-06-30 06:14:30|143.23|141.73|143.32|141.82|143.33|141.83|143.23|141.73|23
1625033680000|2021-06-30 06:14:40|143.33|141.83|143.35|141.85|143.36|141.86|143.32|141.82|20
1625033690000|2021-06-30 06:14:50|143.34|141.84|143.39|141.89|143.39|141.89|143.33|141.83|12
1625033700000|2021-06-30 06:15:00|143.38|141.88|143.36|141.86|143.54|142.04|143.36|141.86|27
1625033710000|2021-06-30 06:15:10|143.35|141.85|143.19|141.69|143.35|141.85|143.17|141.67|16
1625033720000|2021-06-30 06:15:20|143.2|141.7|143.28|141.78|143.3|141.8|143.2|141.7|18
1625033730000|2021-06-30 06:15:30|143.27|141.77|143.17|141.67|143.27|141.77|143.16|141.66|17
1625033740000|2021-06-30 06:15:40|143.18|141.68|143.15|141.65|143.19|141.69|143.15|141.65|10
1625033750000|2021-06-30 06:15:50|143.16|141.66|143.15|141.65|143.17|141.67|143.13|141.63|13
1625033760000|2021-06-30 06:16:00|143.16|141.66|143.13|141.63|143.16|141.66|143.13|141.63|14
1625033770000|2021-06-30 06:16:10|143.14|141.64|143.13|141.63|143.17|141.67|143.13|141.63|10
1625033780000|2021-06-30 06:16:20|143.14|141.64|143.17|141.67|143.19|141.69|143.14|141.64|10
1625033790000|2021-06-30 06:16:30|143.18|141.68|143.15|141.65|143.19|141.69|143.14|141.64|7
1625033800000|2021-06-30 06:16:40|143.13|141.63|143.1|141.6|143.14|141.64|143.1|141.6|11
1625033810000|2021-06-30 06:16:50|143.09|141.59|143.12|141.62|143.13|141.63|143.09|141.59|13
1625033820000|2021-06-30 06:17:00|143.11|141.61|143.1|141.6|143.11|141.61|143.08|141.58|8
1625033830000|2021-06-30 06:17:10|143.11|141.61|143.11|141.61|143.11|141.61|143.1|141.6|9
1625033840000|2021-06-30 06:17:20|143.1|141.6|143.12|141.62|143.14|141.64|143.1|141.6|10
1625033850000|2021-06-30 06:17:30|143.13|141.63|143.12|141.62|143.13|141.63|143.09|141.59|9
1625033860000|2021-06-30 06:17:40|143.09|141.59|143.07|141.57|143.09|141.59|143.07|141.57|3
1625033870000|2021-06-30 06:17:50|143.08|141.58|143.05|141.55|143.08|141.58|143.05|141.55|4
1625033880000|2021-06-30 06:18:00|143.04|141.54|143.07|141.57|143.07|141.57|143.04|141.54|8
1625033890000|2021-06-30 06:18:10|143.06|141.56|143.06|141.56|143.07|141.57|143.05|141.55|7
1625033900000|2021-06-30 06:18:20|143.05|141.55|143.05|141.55|143.07|141.57|143.04|141.54|11
1625033910000|2021-06-30 06:18:30|143.03|141.53|143.04|141.54|143.05|141.55|143.03|141.53|7
1625033920000|2021-06-30 06:18:40|143.03|141.53|143.02|141.52|143.04|141.54|143.02|141.52|3
1625033930000|2021-06-30 06:18:50|143.01|141.51|142.95|141.45|143.01|141.51|142.94|141.44|9
1625033940000|2021-06-30 06:19:00|142.96|141.46|142.96|141.46|143.02|141.52|142.96|141.46|15
1625033950000|2021-06-30 06:19:10|142.97|141.47|143|141.5|143|141.5|142.96|141.46|12
1625033960000|2021-06-30 06:19:20|143.01|141.51|143.01|141.51|143.01|141.51|143|141.5|3
1625033970000|2021-06-30 06:19:30|143|141.5|143.02|141.52|143.07|141.57|143|141.5|11
1625033980000|2021-06-30 06:19:40|142.99|141.49|142.97|141.47|142.99|141.49|142.97|141.47|6
1625033990000|2021-06-30 06:19:50|142.98|141.48|142.97|141.47|142.98|141.48|142.97|141.47|4
1625034000000|2021-06-30 06:20:00|142.98|141.48|142.95|141.45|142.99|141.49|142.95|141.45|9
1625034010000|2021-06-30 06:20:10|142.96|141.46|143.06|141.56|143.06|141.56|142.95|141.45|14
1625034020000|2021-06-30 06:20:20|143.05|141.55|142.98|141.48|143.06|141.56|142.97|141.47|18
1625034030000|2021-06-30 06:20:30|142.97|141.47|142.97|141.47|142.98|141.48|142.97|141.47|5
1625034040000|2021-06-30 06:20:40|142.96|141.46|142.91|141.41|142.96|141.46|142.9|141.4|15
1625034050000|2021-06-30 06:20:50|142.9|141.4|142.9|141.4|142.92|141.42|142.89|141.39|13
1625034060000|2021-06-30 06:21:00|142.89|141.39|142.86|141.36|142.91|141.41|142.86|141.36|10
1625034070000|2021-06-30 06:21:10|142.87|141.37|142.89|141.39|142.89|141.39|142.86|141.36|7
1625034080000|2021-06-30 06:21:20|142.91|141.41|142.89|141.39|142.91|141.41|142.89|141.39|7
1625034090000|2021-06-30 06:21:30|142.88|141.38|142.88|141.38|142.89|141.39|142.86|141.36|7
1625034100000|2021-06-30 06:21:40|142.85|141.35|142.89|141.39|142.89|141.39|142.85|141.35|6
1625034110000|2021-06-30 06:21:50|142.88|141.38|142.88|141.38|142.89|141.39|142.88|141.38|5
1625034120000|2021-06-30 06:22:00|142.89|141.39|142.83|141.33|142.89|141.39|142.83|141.33|9
1625034130000|2021-06-30 06:22:10|142.84|141.34|142.79|141.29|142.84|141.34|142.78|141.28|10
1625034140000|2021-06-30 06:22:20|142.8|141.3|142.79|141.29|142.85|141.35|142.79|141.29|13
1625034150000|2021-06-30 06:22:30|142.8|141.3|142.78|141.28|142.81|141.31|142.77|141.27|11
1625034160000|2021-06-30 06:22:40|142.76|141.26|142.7|141.2|142.76|141.26|142.7|141.2|3
1625034170000|2021-06-30 06:22:50|142.71|141.21|142.75|141.25|142.76|141.26|142.71|141.21|9
1625034180000|2021-06-30 06:23:00|142.73|141.23|142.86|141.36|142.86|141.36|142.73|141.23|10
1625034190000|2021-06-30 06:23:10|142.85|141.35|142.86|141.36|142.87|141.37|142.85|141.35|10
1625034200000|2021-06-30 06:23:20|142.87|141.37|142.94|141.44|142.98|141.48|142.87|141.37|15
1625034210000|2021-06-30 06:23:30|142.95|141.45|142.95|141.45|142.99|141.49|142.94|141.44|16
1625034220000|2021-06-30 06:23:40|142.94|141.44|142.95|141.45|142.96|141.46|142.94|141.44|15
1625034230000|2021-06-30 06:23:50|142.96|141.46|142.88|141.38|142.96|141.46|142.86|141.36|20
1625034240000|2021-06-30 06:24:00|142.89|141.39|142.89|141.39|142.9|141.4|142.87|141.37|12
1625034250000|2021-06-30 06:24:10|142.88|141.38|142.78|141.28|142.88|141.38|142.78|141.28|9
1625034260000|2021-06-30 06:24:20|142.77|141.27|142.8|141.3|142.8|141.3|142.73|141.23|12
1625034270000|2021-06-30 06:24:30|142.81|141.31|142.82|141.32|142.82|141.32|142.8|141.3|4
1625034280000|2021-06-30 06:24:40|142.8|141.3|142.8|141.3|142.84|141.34|142.8|141.3|14
1625034290000|2021-06-30 06:24:50|142.82|141.32|143|141.5|143.01|141.51|142.82|141.32|18
1625034300000|2021-06-30 06:25:00|143.02|141.52|143.01|141.51|143.1|141.6|143.01|141.51|16
1625034310000|2021-06-30 06:25:10|143.03|141.53|142.97|141.47|143.03|141.53|142.97|141.47|5
1625034320000|2021-06-30 06:25:20|142.99|141.49|142.86|141.36|142.99|141.49|142.86|141.36|16
1625034330000|2021-06-30 06:25:30|142.85|141.35|142.83|141.33|142.85|141.35|142.82|141.32|9
1625034340000|2021-06-30 06:25:40|142.82|141.32|142.83|141.33|142.84|141.34|142.82|141.32|8
1625034350000|2021-06-30 06:25:50|142.82|141.32|142.83|141.33|142.83|141.33|142.82|141.32|2
1625034360000|2021-06-30 06:26:00|142.82|141.32|142.83|141.33|142.83|141.33|142.82|141.32|2
1625034370000|2021-06-30 06:26:10|142.82|141.32|142.81|141.31|142.83|141.33|142.79|141.29|13
1625034380000|2021-06-30 06:26:20|142.8|141.3|142.79|141.29|142.81|141.31|142.79|141.29|6
1625034390000|2021-06-30 06:26:30|142.78|141.28|142.81|141.31|142.82|141.32|142.77|141.27|14
1625034400000|2021-06-30 06:26:40|142.8|141.3|143.02|141.52|143.03|141.53|142.8|141.3|22
1625034410000|2021-06-30 06:26:50|143|141.5|143|141.5|143.03|141.53|143|141.5|9
1625034420000|2021-06-30 06:27:00|143.02|141.52|142.98|141.48|143.02|141.52|142.98|141.48|15
1625034430000|2021-06-30 06:27:10|143.03|141.53|143.01|141.51|143.14|141.64|143|141.5|27
1625034440000|2021-06-30 06:27:20|143|141.5|142.99|141.49|143.02|141.52|142.96|141.46|17
1625034450000|2021-06-30 06:27:30|142.98|141.48|142.91|141.41|142.99|141.49|142.91|141.41|14
1625034460000|2021-06-30 06:27:40|142.9|141.4|142.87|141.37|142.9|141.4|142.86|141.36|9
1625034470000|2021-06-30 06:27:50|142.86|141.36|142.89|141.39|142.89|141.39|142.86|141.36|8
1625034480000|2021-06-30 06:28:00|142.9|141.4|142.82|141.32|142.92|141.42|142.82|141.32|19
1625034490000|2021-06-30 06:28:10|142.81|141.31|142.87|141.37|142.88|141.38|142.81|141.31|9
1625034500000|2021-06-30 06:28:20|142.86|141.36|142.86|141.36|142.87|141.37|142.85|141.35|5
1625034510000|2021-06-30 06:28:30|142.85|141.35|142.87|141.37|142.88|141.38|142.84|141.34|13
1625034520000|2021-06-30 06:28:40|142.88|141.38|142.84|141.34|142.88|141.38|142.83|141.33|8
1625034530000|2021-06-30 06:28:50|142.85|141.35|142.89|141.39|142.89|141.39|142.85|141.35|7
1625034540000|2021-06-30 06:29:00|142.88|141.38|142.82|141.32|142.88|141.38|142.81|141.31|16
1625034550000|2021-06-30 06:29:10|142.85|141.35|142.94|141.44|142.94|141.44|142.85|141.35|13
1625034560000|2021-06-30 06:29:20|142.95|141.45|142.92|141.42|142.95|141.45|142.92|141.42|4
1625034570000|2021-06-30 06:29:30|142.93|141.43|142.9|141.4|142.94|141.44|142.9|141.4|6
1625034580000|2021-06-30 06:29:40|142.91|141.41|142.91|141.41|142.91|141.41|142.9|141.4|3
1625034590000|2021-06-30 06:29:50|142.93|141.43|142.97|141.47|142.98|141.48|142.93|141.43|16
1625034600000|2021-06-30 06:30:00|142.96|141.46|142.9|141.4|142.96|141.46|142.88|141.38|10
1625034610000|2021-06-30 06:30:10|142.91|141.41|143.01|141.51|143.02|141.52|142.91|141.41|13
1625034620000|2021-06-30 06:30:20|143.04|141.54|143.33|141.83|143.35|141.85|143.04|141.54|20
1625034630000|2021-06-30 06:30:30|143.35|141.85|143.33|141.83|143.35|141.85|143.31|141.81|16
1625034640000|2021-06-30 06:30:40|143.32|141.82|143.32|141.82|143.33|141.83|143.29|141.79|11
1625034650000|2021-06-30 06:30:50|143.33|141.83|143.25|141.75|143.33|141.83|143.21|141.71|17
1625034660000|2021-06-30 06:31:00|143.24|141.74|143.22|141.72|143.26|141.76|143.18|141.68|17
1625034670000|2021-06-30 06:31:10|143.21|141.71|143.12|141.62|143.21|141.71|143.1|141.6|12
1625034680000|2021-06-30 06:31:20|143.11|141.61|143.02|141.52|143.13|141.63|143.01|141.51|23
1625034690000|2021-06-30 06:31:30|143.03|141.53|143.03|141.53|143.04|141.54|143.01|141.51|9
1625034700000|2021-06-30 06:31:40|143.02|141.52|142.97|141.47|143.07|141.57|142.97|141.47|20
1625034710000|2021-06-30 06:31:50|142.98|141.48|142.99|141.49|142.99|141.49|142.96|141.46|13
1625034720000|2021-06-30 06:32:00|142.98|141.48|142.99|141.49|143|141.5|142.95|141.45|19
1625034730000|2021-06-30 06:32:10|143|141.5|142.98|141.48|143|141.5|142.97|141.47|7
1625034740000|2021-06-30 06:32:20|142.99|141.49|143.08|141.58|143.08|141.58|142.99|141.49|12
1625034750000|2021-06-30 06:32:30|143.07|141.57|143.04|141.54|143.07|141.57|143.03|141.53|15
1625034760000|2021-06-30 06:32:40|143.05|141.55|143.05|141.55|143.07|141.57|143.04|141.54|10
1625034770000|2021-06-30 06:32:50|143.06|141.56|143.12|141.62|143.12|141.62|143.04|141.54|10
1625034780000|2021-06-30 06:33:00|143.13|141.63|143.16|141.66|143.17|141.67|143.13|141.63|8
1625034790000|2021-06-30 06:33:10|143.17|141.67|143.22|141.72|143.27|141.77|143.17|141.67|13
1625034800000|2021-06-30 06:33:20|143.21|141.71|143.11|141.61|143.21|141.71|143.09|141.59|18
1625034810000|2021-06-30 06:33:30|143.1|141.6|143.11|141.61|143.12|141.62|143.09|141.59|18
1625034820000|2021-06-30 06:33:40|143.12|141.62|143.11|141.61|143.13|141.63|143.08|141.58|12
1625034830000|2021-06-30 06:33:50|143.12|141.62|143.18|141.68|143.18|141.68|143.11|141.61|10
1625034840000|2021-06-30 06:34:00|143.19|141.69|143.14|141.64|143.19|141.69|143.14|141.64|9
1625034850000|2021-06-30 06:34:10|143.15|141.65|143.16|141.66|143.16|141.66|143.14|141.64|3
1625034860000|2021-06-30 06:34:20|143.15|141.65|143.14|141.64|143.16|141.66|143.14|141.64|6
1625034870000|2021-06-30 06:34:30|143.16|141.66|143.23|141.73|143.23|141.73|143.16|141.66|14
1625034880000|2021-06-30 06:34:40|143.24|141.74|143.25|141.75|143.25|141.75|143.23|141.73|4
1625034890000|2021-06-30 06:34:50|143.26|141.76|143.27|141.77|143.28|141.78|143.25|141.75|9
1625034900000|2021-06-30 06:35:00|143.3|141.8|143.41|141.91|143.44|141.94|143.3|141.8|12
1625034910000|2021-06-30 06:35:10|143.42|141.92|143.5|142|143.52|142.02|143.42|141.92|14
1625034920000|2021-06-30 06:35:20|143.49|141.99|143.48|141.98|143.49|141.99|143.45|141.95|12
1625034930000|2021-06-30 06:35:30|143.49|141.99|143.51|142.01|143.55|142.05|143.48|141.98|15
1625034940000|2021-06-30 06:35:40|143.48|141.98|143.43|141.93|143.52|142.02|143.4|141.9|17
1625034950000|2021-06-30 06:35:50|143.45|141.95|143.45|141.95|143.45|141.95|143.39|141.89|16
1625034960000|2021-06-30 06:36:00|143.44|141.94|143.43|141.93|143.47|141.97|143.38|141.88|15
1625034970000|2021-06-30 06:36:10|143.42|141.92|143.4|141.9|143.42|141.92|143.39|141.89|10
1625034980000|2021-06-30 06:36:20|143.48|141.98|143.49|141.99|143.51|142.01|143.45|141.95|14
1625034990000|2021-06-30 06:36:30|143.48|141.98|143.54|142.04|143.55|142.05|143.48|141.98|16
1625035000000|2021-06-30 06:36:40|143.52|142.02|143.53|142.03|143.55|142.05|143.48|141.98|18
1625035010000|2021-06-30 06:36:50|143.55|142.05|143.44|141.94|143.56|142.06|143.44|141.94|18
1625035020000|2021-06-30 06:37:00|143.45|141.95|143.52|142.02|143.53|142.03|143.44|141.94|13
1625035030000|2021-06-30 06:37:10|143.51|142.01|143.49|141.99|143.52|142.02|143.46|141.96|14
1625035040000|2021-06-30 06:37:20|143.48|141.98|143.48|141.98|143.49|141.99|143.47|141.97|7
1625035050000|2021-06-30 06:37:30|143.46|141.96|143.4|141.9|143.51|142.01|143.4|141.9|14
1625035060000|2021-06-30 06:37:40|143.43|141.93|143.45|141.95|143.47|141.97|143.42|141.92|20
1625035070000|2021-06-30 06:37:50|143.43|141.93|143.43|141.93|143.49|141.99|143.41|141.91|15
1625035080000|2021-06-30 06:38:00|143.42|141.92|143.39|141.89|143.42|141.92|143.37|141.87|16
1625035090000|2021-06-30 06:38:10|143.4|141.9|143.38|141.88|143.44|141.94|143.37|141.87|14
1625035100000|2021-06-30 06:38:20|143.37|141.87|143.4|141.9|143.43|141.93|143.36|141.86|17
1625035110000|2021-06-30 06:38:30|143.39|141.89|143.37|141.87|143.42|141.92|143.36|141.86|19
1625035120000|2021-06-30 06:38:40|143.38|141.88|143.37|141.87|143.41|141.91|143.35|141.85|13
1625035130000|2021-06-30 06:38:50|143.36|141.86|143.36|141.86|143.38|141.88|143.35|141.85|9
1625035140000|2021-06-30 06:39:00|143.35|141.85|143.37|141.87|143.39|141.89|143.35|141.85|15
1625035150000|2021-06-30 06:39:10|143.38|141.88|143.36|141.86|143.39|141.89|143.36|141.86|9
1625035160000|2021-06-30 06:39:20|143.34|141.84|143.21|141.71|143.35|141.85|143.21|141.71|18
1625035170000|2021-06-30 06:39:30|143.23|141.73|143.2|141.7|143.23|141.73|143.2|141.7|8
1625035180000|2021-06-30 06:39:40|143.21|141.71|143.11|141.61|143.24|141.74|143.11|141.61|9
1625035190000|2021-06-30 06:39:50|143.1|141.6|143.11|141.61|143.11|141.61|143|141.5|22
1625035200000|2021-06-30 06:40:00|143.13|141.63|143.11|141.61|143.16|141.66|143.08|141.58|19
1625035210000|2021-06-30 06:40:10|143.09|141.59|143.06|141.56|143.12|141.62|143.06|141.56|19
1625035220000|2021-06-30 06:40:20|143.08|141.58|143.03|141.53|143.11|141.61|143.03|141.53|16
1625035230000|2021-06-30 06:40:30|143.02|141.52|143.01|141.51|143.03|141.53|143.01|141.51|4
1625035240000|2021-06-30 06:40:40|143|141.5|142.92|141.42|143|141.5|142.92|141.42|10
1625035250000|2021-06-30 06:40:50|142.91|141.41|142.88|141.38|142.92|141.42|142.88|141.38|11
1625035260000|2021-06-30 06:41:00|142.86|141.36|142.82|141.32|142.86|141.36|142.8|141.3|17
1625035270000|2021-06-30 06:41:10|142.81|141.31|142.82|141.32|142.83|141.33|142.8|141.3|8
1625035280000|2021-06-30 06:41:20|142.83|141.33|142.89|141.39|142.9|141.4|142.83|141.33|9
1625035290000|2021-06-30 06:41:30|142.88|141.38|142.82|141.32|142.88|141.38|142.82|141.32|16
1625035300000|2021-06-30 06:41:40|142.8|141.3|142.79|141.29|142.83|141.33|142.78|141.28|10
1625035310000|2021-06-30 06:41:50|142.81|141.31|142.77|141.27|142.83|141.33|142.76|141.26|12
1625035320000|2021-06-30 06:42:00|142.76|141.26|142.71|141.21|142.76|141.26|142.71|141.21|12
1625035330000|2021-06-30 06:42:10|142.7|141.2|142.69|141.19|142.71|141.21|142.68|141.18|22
1625035340000|2021-06-30 06:42:20|142.68|141.18|142.73|141.23|142.73|141.23|142.66|141.16|17
1625035350000|2021-06-30 06:42:30|142.72|141.22|142.73|141.23|142.75|141.25|142.71|141.21|10
1625035360000|2021-06-30 06:42:40|142.74|141.24|142.68|141.18|142.75|141.25|142.68|141.18|21
1625035370000|2021-06-30 06:42:50|142.71|141.21|142.69|141.19|142.72|141.22|142.67|141.17|16
1625035380000|2021-06-30 06:43:00|142.68|141.18|142.91|141.41|142.91|141.41|142.67|141.17|22
1625035390000|2021-06-30 06:43:10|142.93|141.43|142.78|141.28|142.94|141.44|142.78|141.28|18
1625035400000|2021-06-30 06:43:20|142.77|141.27|142.73|141.23|142.78|141.28|142.72|141.22|11
1625035410000|2021-06-30 06:43:30|142.74|141.24|142.73|141.23|142.76|141.26|142.72|141.22|22
1625035420000|2021-06-30 06:43:40|142.74|141.24|142.76|141.26|142.76|141.26|142.72|141.22|10
1625035430000|2021-06-30 06:43:50|142.75|141.25|142.81|141.31|142.86|141.36|142.75|141.25|10
1625035440000|2021-06-30 06:44:00|142.8|141.3|142.75|141.25|142.83|141.33|142.75|141.25|19
1625035450000|2021-06-30 06:44:10|142.74|141.24|142.86|141.36|142.86|141.36|142.74|141.24|15
1625035460000|2021-06-30 06:44:20|142.85|141.35|142.87|141.37|142.87|141.37|142.81|141.31|9
1625035470000|2021-06-30 06:44:30|142.86|141.36|142.78|141.28|142.87|141.37|142.77|141.27|12
1625035480000|2021-06-30 06:44:40|142.8|141.3|142.77|141.27|142.83|141.33|142.77|141.27|10
1625035490000|2021-06-30 06:44:50|142.76|141.26|142.77|141.27|142.78|141.28|142.75|141.25|12
1625035500000|2021-06-30 06:45:00|142.78|141.28|142.67|141.17|142.81|141.31|142.67|141.17|15
1625035510000|2021-06-30 06:45:10|142.68|141.18|142.69|141.19|142.74|141.24|142.67|141.17|14
1625035520000|2021-06-30 06:45:20|142.7|141.2|142.79|141.29|142.79|141.29|142.68|141.18|12
1625035530000|2021-06-30 06:45:30|142.77|141.27|142.79|141.29|142.79|141.29|142.76|141.26|8
1625035540000|2021-06-30 06:45:40|142.77|141.27|142.8|141.3|142.8|141.3|142.76|141.26|10
1625035550000|2021-06-30 06:45:50|142.78|141.28|142.82|141.32|142.82|141.32|142.75|141.25|15
1625035560000|2021-06-30 06:46:00|142.81|141.31|142.86|141.36|142.88|141.38|142.81|141.31|8
1625035570000|2021-06-30 06:46:10|142.85|141.35|143.05|141.55|143.05|141.55|142.85|141.35|15
1625035580000|2021-06-30 06:46:20|143.07|141.57|143.08|141.58|143.12|141.62|143.03|141.53|20
1625035590000|2021-06-30 06:46:30|143.05|141.55|143.04|141.54|143.05|141.55|142.98|141.48|19
1625035600000|2021-06-30 06:46:40|143.03|141.53|143.02|141.52|143.1|141.6|143.01|141.51|20
1625035610000|2021-06-30 06:46:50|143.01|141.51|142.92|141.42|143.01|141.51|142.92|141.42|14
1625035620000|2021-06-30 06:47:00|142.9|141.4|142.95|141.45|143.01|141.51|142.9|141.4|18
1625035630000|2021-06-30 06:47:10|142.96|141.46|143.01|141.51|143.02|141.52|142.95|141.45|11
1625035640000|2021-06-30 06:47:20|143.02|141.52|143.02|141.52|143.02|141.52|143.01|141.51|5
1625035650000|2021-06-30 06:47:30|143.01|141.51|143.18|141.68|143.18|141.68|143.01|141.51|19
1625035660000|2021-06-30 06:47:40|143.17|141.67|143.17|141.67|143.19|141.69|143.15|141.65|12
1625035670000|2021-06-30 06:47:50|143.16|141.66|143.16|141.66|143.2|141.7|143.16|141.66|12
1625035680000|2021-06-30 06:48:00|143.17|141.67|143.13|141.63|143.17|141.67|143.07|141.57|19
1625035690000|2021-06-30 06:48:10|143.14|141.64|143.21|141.71|143.21|141.71|143.14|141.64|13
1625035700000|2021-06-30 06:48:20|143.2|141.7|143.22|141.72|143.23|141.73|143.2|141.7|12
1625035710000|2021-06-30 06:48:30|143.23|141.73|143.2|141.7|143.23|141.73|143.16|141.66|10
1625035720000|2021-06-30 06:48:40|143.21|141.71|143.14|141.64|143.21|141.71|143.13|141.63|15
1625035730000|2021-06-30 06:48:50|143.15|141.65|143.12|141.62|143.15|141.65|143.12|141.62|6
1625035740000|2021-06-30 06:49:00|143.11|141.61|143.12|141.62|143.14|141.64|143.1|141.6|13
1625035750000|2021-06-30 06:49:10|143.13|141.63|143.16|141.66|143.16|141.66|143.11|141.61|13
1625035760000|2021-06-30 06:49:20|143.15|141.65|143.17|141.67|143.17|141.67|143.15|141.65|5
1625035770000|2021-06-30 06:49:30|143.16|141.66|143.16|141.66|143.16|141.66|143.16|141.66|1
1625035780000|2021-06-30 06:49:40|143.17|141.67|143.17|141.67|143.19|141.69|143.16|141.66|7
1625035790000|2021-06-30 06:49:50|143.16|141.66|143.21|141.71|143.23|141.73|143.14|141.64|10
1625035800000|2021-06-30 06:50:00|143.22|141.72|143.2|141.7|143.23|141.73|143.17|141.67|14
1625035810000|2021-06-30 06:50:10|143.21|141.71|143.21|141.71|143.23|141.73|143.19|141.69|11
1625035820000|2021-06-30 06:50:20|143.22|141.72|143.23|141.73|143.24|141.74|143.22|141.72|6
1625035840000|2021-06-30 06:50:40|143.22|141.72|143.16|141.66|143.23|141.73|143.16|141.66|11
1625035850000|2021-06-30 06:50:50|143.15|141.65|143.05|141.55|143.15|141.65|143.05|141.55|16
1625035860000|2021-06-30 06:51:00|143.03|141.53|142.84|141.34|143.05|141.55|142.83|141.33|24
1625035870000|2021-06-30 06:51:10|142.83|141.33|142.69|141.19|142.83|141.33|142.68|141.18|16
1625035880000|2021-06-30 06:51:20|142.68|141.18|142.78|141.28|142.78|141.28|142.68|141.18|7
1625035890000|2021-06-30 06:51:30|142.77|141.27|142.98|141.48|142.98|141.48|142.77|141.27|17
1625035900000|2021-06-30 06:51:40|143|141.5|143.07|141.57|143.08|141.58|142.95|141.45|24
1625035910000|2021-06-30 06:51:50|143.06|141.56|143.08|141.58|143.09|141.59|143.05|141.55|11
1625035920000|2021-06-30 06:52:00|143.09|141.59|142.97|141.47|143.1|141.6|142.97|141.47|19
1625035930000|2021-06-30 06:52:10|142.98|141.48|142.92|141.42|142.98|141.48|142.91|141.41|8
1625035940000|2021-06-30 06:52:20|142.91|141.41|142.89|141.39|142.93|141.43|142.87|141.37|18
1625035950000|2021-06-30 06:52:30|142.91|141.41|142.86|141.36|142.91|141.41|142.77|141.27|13
1625035960000|2021-06-30 06:52:40|142.87|141.37|142.82|141.32|142.91|141.41|142.8|141.3|14
1625035970000|2021-06-30 06:52:50|142.77|141.27|142.76|141.26|142.82|141.32|142.76|141.26|18
1625035980000|2021-06-30 06:53:00|142.75|141.25|142.76|141.26|142.76|141.26|142.75|141.25|4
1625035990000|2021-06-30 06:53:10|142.77|141.27|142.81|141.31|142.82|141.32|142.77|141.27|11
1625036000000|2021-06-30 06:53:20|142.83|141.33|142.95|141.45|142.97|141.47|142.83|141.33|15
1625036010000|2021-06-30 06:53:30|142.96|141.46|142.84|141.34|142.96|141.46|142.84|141.34|21
1625036020000|2021-06-30 06:53:40|142.85|141.35|142.86|141.36|142.88|141.38|142.84|141.34|13
1625036030000|2021-06-30 06:53:50|142.87|141.37|142.86|141.36|142.91|141.41|142.85|141.35|12
1625036040000|2021-06-30 06:54:00|142.87|141.37|142.88|141.38|142.91|141.41|142.84|141.34|20
1625036050000|2021-06-30 06:54:10|142.89|141.39|142.88|141.38|142.89|141.39|142.87|141.37|6
1625036060000|2021-06-30 06:54:20|142.87|141.37|142.91|141.41|142.94|141.44|142.85|141.35|13
1625036070000|2021-06-30 06:54:30|142.9|141.4|142.8|141.3|142.91|141.41|142.8|141.3|13
1625036080000|2021-06-30 06:54:40|142.81|141.31|142.83|141.33|142.83|141.33|142.8|141.3|9
1625036090000|2021-06-30 06:54:50|142.82|141.32|142.83|141.33|142.84|141.34|142.82|141.32|3
1625036100000|2021-06-30 06:55:00|142.82|141.32|142.83|141.33|142.83|141.33|142.81|141.31|10
1625036110000|2021-06-30 06:55:10|142.82|141.32|142.82|141.32|142.83|141.33|142.81|141.31|13
1625036120000|2021-06-30 06:55:20|142.81|141.31|142.83|141.33|142.83|141.33|142.81|141.31|11
1625036130000|2021-06-30 06:55:30|142.82|141.32|142.95|141.45|142.95|141.45|142.82|141.32|15
1625036140000|2021-06-30 06:55:40|142.96|141.46|142.97|141.47|143.01|141.51|142.95|141.45|10
1625036150000|2021-06-30 06:55:50|142.98|141.48|143.07|141.57|143.1|141.6|142.96|141.46|16
1625036160000|2021-06-30 06:56:00|143.08|141.58|143.02|141.52|143.08|141.58|143.02|141.52|8
1625036170000|2021-06-30 06:56:10|143.03|141.53|142.99|141.49|143.05|141.55|142.99|141.49|10
1625036180000|2021-06-30 06:56:20|142.97|141.47|142.97|141.47|142.99|141.49|142.96|141.46|11
1625036190000|2021-06-30 06:56:30|142.96|141.46|142.96|141.46|142.96|141.46|142.94|141.44|6
1625036200000|2021-06-30 06:56:40|142.95|141.45|142.93|141.43|142.96|141.46|142.93|141.43|9
1625036210000|2021-06-30 06:56:50|142.91|141.41|142.95|141.45|142.95|141.45|142.89|141.39|14
1625036220000|2021-06-30 06:57:00|142.94|141.44|142.87|141.37|142.94|141.44|142.86|141.36|15
1625036230000|2021-06-30 06:57:10|142.88|141.38|142.87|141.37|142.88|141.38|142.86|141.36|4
1625036240000|2021-06-30 06:57:20|142.88|141.38|142.95|141.45|142.95|141.45|142.88|141.38|17
1625036250000|2021-06-30 06:57:30|142.96|141.46|142.94|141.44|142.96|141.46|142.94|141.44|6
1625036260000|2021-06-30 06:57:40|142.95|141.45|143.02|141.52|143.02|141.52|142.95|141.45|8
1625036270000|2021-06-30 06:57:50|143.01|141.51|142.98|141.48|143.02|141.52|142.98|141.48|15
1625036280000|2021-06-30 06:58:00|143|141.5|143.08|141.58|143.08|141.58|142.98|141.48|13
1625036290000|2021-06-30 06:58:10|143.07|141.57|143.08|141.58|143.09|141.59|143.02|141.52|16
1625036300000|2021-06-30 06:58:20|143.06|141.56|143.07|141.57|143.1|141.6|143.06|141.56|17
1625036310000|2021-06-30 06:58:30|143.08|141.58|143.08|141.58|143.12|141.62|143.07|141.57|17
1625036320000|2021-06-30 06:58:40|143.09|141.59|143.1|141.6|143.13|141.63|143.09|141.59|11
1625036330000|2021-06-30 06:58:50|143.11|141.61|143.07|141.57|143.13|141.63|143.04|141.54|11
1625036340000|2021-06-30 06:59:00|143.09|141.59|143.1|141.6|143.12|141.62|143.08|141.58|7
1625036350000|2021-06-30 06:59:10|143.09|141.59|143.04|141.54|143.09|141.59|143.04|141.54|7
1625036360000|2021-06-30 06:59:20|143.05|141.55|142.98|141.48|143.05|141.55|142.97|141.47|16
1625036370000|2021-06-30 06:59:30|142.96|141.46|142.97|141.47|142.97|141.47|142.94|141.44|6
1625036380000|2021-06-30 06:59:40|142.96|141.46|142.94|141.44|142.96|141.46|142.93|141.43|13
1625036390000|2021-06-30 06:59:50|142.95|141.45|142.97|141.47|142.97|141.47|142.93|141.43|12
1625036400000|2021-06-30 07:00:00|142.95|141.45|142.95|141.45|142.99|141.49|142.94|141.44|10
1625036410000|2021-06-30 07:00:10|142.93|141.43|143.06|141.56|143.06|141.56|142.93|141.43|18
1625036420000|2021-06-30 07:00:20|143.07|141.57|143.16|141.66|143.17|141.67|143.06|141.56|20
1625036430000|2021-06-30 07:00:30|143.15|141.65|143.12|141.62|143.17|141.67|143.12|141.62|20
1625036440000|2021-06-30 07:00:40|143.13|141.63|143.26|141.76|143.3|141.8|143.12|141.62|18
1625036450000|2021-06-30 07:00:50|143.27|141.77|143.25|141.75|143.3|141.8|143.23|141.73|20
1625036460000|2021-06-30 07:01:00|143.26|141.76|143.14|141.64|143.28|141.78|143.12|141.62|18
1625036470000|2021-06-30 07:01:10|143.15|141.65|143.11|141.61|143.18|141.68|143.04|141.54|16
1625036480000|2021-06-30 07:01:20|143.1|141.6|143.05|141.55|143.1|141.6|143.05|141.55|5
1625036490000|2021-06-30 07:01:30|142.99|141.49|142.98|141.48|143.04|141.54|142.98|141.48|19
1625036500000|2021-06-30 07:01:40|143|141.5|143|141.5|143.03|141.53|142.98|141.48|13
1625036510000|2021-06-30 07:01:50|142.99|141.49|142.95|141.45|143.01|141.51|142.94|141.44|15
1625036520000|2021-06-30 07:02:00|142.93|141.43|142.79|141.29|142.93|141.43|142.79|141.29|18
1625036530000|2021-06-30 07:02:10|142.8|141.3|142.82|141.32|142.84|141.34|142.8|141.3|21
1625036540000|2021-06-30 07:02:20|142.81|141.31|142.79|141.29|142.81|141.31|142.78|141.28|14
1625036550000|2021-06-30 07:02:30|142.81|141.31|142.82|141.32|142.84|141.34|142.81|141.31|11
1625036560000|2021-06-30 07:02:40|142.81|141.31|142.85|141.35|142.85|141.35|142.79|141.29|10
1625036570000|2021-06-30 07:02:50|142.83|141.33|142.76|141.26|142.83|141.33|142.76|141.26|9
1625036580000|2021-06-30 07:03:00|142.75|141.25|142.75|141.25|142.75|141.25|142.74|141.24|3
1625036590000|2021-06-30 07:03:10|142.76|141.26|142.78|141.28|142.81|141.31|142.76|141.26|10
1625036600000|2021-06-30 07:03:20|142.77|141.27|142.78|141.28|142.78|141.28|142.75|141.25|8
1625036610000|2021-06-30 07:03:30|142.81|141.31|142.78|141.28|142.81|141.31|142.77|141.27|7
1625036620000|2021-06-30 07:03:40|142.76|141.26|142.77|141.27|142.78|141.28|142.76|141.26|7
1625036630000|2021-06-30 07:03:50|142.78|141.28|142.76|141.26|142.78|141.28|142.76|141.26|3
1625036640000|2021-06-30 07:04:00|142.77|141.27|142.79|141.29|142.8|141.3|142.77|141.27|7
1625036650000|2021-06-30 07:04:10|142.78|141.28|142.76|141.26|142.78|141.28|142.76|141.26|8
1625036660000|2021-06-30 07:04:20|142.77|141.27|142.8|141.3|142.84|141.34|142.77|141.27|15
1625036670000|2021-06-30 07:04:30|142.79|141.29|142.79|141.29|142.8|141.3|142.79|141.29|7
1625036680000|2021-06-30 07:04:40|142.81|141.31|142.92|141.42|142.96|141.46|142.81|141.31|20
1625036690000|2021-06-30 07:04:50|142.91|141.41|142.88|141.38|142.92|141.42|142.88|141.38|20
1625036700000|2021-06-30 07:05:00|142.89|141.39|142.96|141.46|142.98|141.48|142.87|141.37|18
1625036710000|2021-06-30 07:05:10|142.99|141.49|143|141.5|143|141.5|142.97|141.47|11
1625036720000|2021-06-30 07:05:20|142.99|141.49|143.13|141.63|143.2|141.7|142.99|141.49|25
1625036730000|2021-06-30 07:05:30|143.12|141.62|143.1|141.6|143.15|141.65|143.08|141.58|17
1625036740000|2021-06-30 07:05:40|143.09|141.59|142.98|141.48|143.09|141.59|142.95|141.45|19
1625036750000|2021-06-30 07:05:50|142.97|141.47|143.06|141.56|143.1|141.6|142.97|141.47|15
1625036760000|2021-06-30 07:06:00|143.05|141.55|142.94|141.44|143.05|141.55|142.94|141.44|9
1625036770000|2021-06-30 07:06:10|142.93|141.43|142.9|141.4|142.93|141.43|142.86|141.36|19
1625036780000|2021-06-30 07:06:20|142.91|141.41|143|141.5|143.02|141.52|142.91|141.41|22
1625036790000|2021-06-30 07:06:30|143.03|141.53|143.07|141.57|143.13|141.63|142.99|141.49|21
1625036800000|2021-06-30 07:06:40|143.06|141.56|143.09|141.59|143.11|141.61|143.06|141.56|17
1625036810000|2021-06-30 07:06:50|143.1|141.6|142.99|141.49|143.1|141.6|142.99|141.49|19
1625036820000|2021-06-30 07:07:00|142.98|141.48|142.95|141.45|143|141.5|142.95|141.45|7
1625036830000|2021-06-30 07:07:10|142.94|141.44|142.98|141.48|143|141.5|142.93|141.43|10
1625036840000|2021-06-30 07:07:20|142.99|141.49|142.98|141.48|142.99|141.49|142.98|141.48|2
1625036860000|2021-06-30 07:07:40|142.97|141.47|142.92|141.42|142.97|141.47|142.92|141.42|10
1625036870000|2021-06-30 07:07:50|142.91|141.41|142.78|141.28|142.92|141.42|142.78|141.28|14
1625036880000|2021-06-30 07:08:00|142.74|141.24|142.7|141.2|142.76|141.26|142.69|141.19|10
1625036890000|2021-06-30 07:08:10|142.71|141.21|142.73|141.23|142.76|141.26|142.69|141.19|12
1625036900000|2021-06-30 07:08:20|142.74|141.24|142.68|141.18|142.76|141.26|142.66|141.16|17
1625036910000|2021-06-30 07:08:30|142.69|141.19|142.77|141.27|142.78|141.28|142.69|141.19|21
1625036920000|2021-06-30 07:08:40|142.76|141.26|142.69|141.19|142.76|141.26|142.68|141.18|20
1625036930000|2021-06-30 07:08:50|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|6
1625036940000|2021-06-30 07:09:00|142.7|141.2|142.73|141.23|142.73|141.23|142.69|141.19|9
1625036950000|2021-06-30 07:09:10|142.75|141.25|142.78|141.28|142.82|141.32|142.75|141.25|12
1625036960000|2021-06-30 07:09:20|142.79|141.29|142.74|141.24|142.79|141.29|142.74|141.24|12
1625036970000|2021-06-30 07:09:30|142.73|141.23|142.67|141.17|142.74|141.24|142.67|141.17|13
1625036980000|2021-06-30 07:09:40|142.66|141.16|142.68|141.18|142.69|141.19|142.64|141.14|7
1625036990000|2021-06-30 07:09:50|142.7|141.2|142.68|141.18|142.7|141.2|142.67|141.17|9
1625037000000|2021-06-30 07:10:00|142.67|141.17|142.68|141.18|142.7|141.2|142.66|141.16|8
1625037010000|2021-06-30 07:10:10|142.69|141.19|142.7|141.2|142.71|141.21|142.69|141.19|8
1625037020000|2021-06-30 07:10:20|142.71|141.21|142.64|141.14|142.71|141.21|142.61|141.11|11
1625037030000|2021-06-30 07:10:30|142.61|141.11|142.44|140.94|142.61|141.11|142.4|140.9|15
1625037040000|2021-06-30 07:10:40|142.48|140.98|142.58|141.08|142.59|141.09|142.48|140.98|18
1625037050000|2021-06-30 07:10:50|142.56|141.06|142.44|140.94|142.56|141.06|142.44|140.94|12
1625037060000|2021-06-30 07:11:00|142.47|140.97|142.55|141.05|142.55|141.05|142.45|140.95|16
1625037070000|2021-06-30 07:11:10|142.56|141.06|142.52|141.02|142.59|141.09|142.51|141.01|16
1625037080000|2021-06-30 07:11:20|142.51|141.01|142.43|140.93|142.51|141.01|142.42|140.92|10
1625037090000|2021-06-30 07:11:30|142.44|140.94|142.46|140.96|142.52|141.02|142.44|140.94|20
1625037100000|2021-06-30 07:11:40|142.47|140.97|142.45|140.95|142.47|140.97|142.43|140.93|14
1625037110000|2021-06-30 07:11:50|142.43|140.93|142.46|140.96|142.46|140.96|142.43|140.93|12
1625037120000|2021-06-30 07:12:00|142.48|140.98|142.45|140.95|142.56|141.06|142.42|140.92|22
1625037130000|2021-06-30 07:12:10|142.46|140.96|142.42|140.92|142.46|140.96|142.41|140.91|15
1625037140000|2021-06-30 07:12:20|142.43|140.93|142.37|140.87|142.44|140.94|142.36|140.86|16
1625037150000|2021-06-30 07:12:30|142.35|140.85|142.35|140.85|142.38|140.88|142.35|140.85|9
1625037160000|2021-06-30 07:12:40|142.36|140.86|142.28|140.78|142.36|140.86|142.28|140.78|10
1625037180000|2021-06-30 07:13:00|142.26|140.76|142.17|140.67|142.26|140.76|142.17|140.67|14
1625037190000|2021-06-30 07:13:10|142.16|140.66|142.07|140.57|142.16|140.66|142.07|140.57|11
1625037200000|2021-06-30 07:13:20|142.06|140.56|142.09|140.59|142.11|140.61|142.05|140.55|9
1625037210000|2021-06-30 07:13:30|142.08|140.58|142.14|140.64|142.14|140.64|142.08|140.58|19
1625037220000|2021-06-30 07:13:40|142.15|140.65|142.16|140.66|142.16|140.66|142.14|140.64|13
1625037230000|2021-06-30 07:13:50|142.14|140.64|142.17|140.67|142.18|140.68|142.14|140.64|8
1625037240000|2021-06-30 07:14:00|142.18|140.68|142.29|140.79|142.29|140.79|142.18|140.68|13
1625037250000|2021-06-30 07:14:10|142.31|140.81|142.26|140.76|142.31|140.81|142.25|140.75|12
1625037260000|2021-06-30 07:14:20|142.27|140.77|142.33|140.83|142.33|140.83|142.27|140.77|5
1625037270000|2021-06-30 07:14:30|142.31|140.81|142.35|140.85|142.36|140.86|142.31|140.81|11
1625037280000|2021-06-30 07:14:40|142.36|140.86|142.35|140.85|142.36|140.86|142.35|140.85|2
1625037290000|2021-06-30 07:14:50|142.36|140.86|142.37|140.87|142.37|140.87|142.35|140.85|5
1625037300000|2021-06-30 07:15:00|142.38|140.88|142.27|140.77|142.38|140.88|142.25|140.75|18
1625037310000|2021-06-30 07:15:10|142.26|140.76|142.27|140.77|142.27|140.77|142.25|140.75|5
1625037320000|2021-06-30 07:15:20|142.26|140.76|142.25|140.75|142.27|140.77|142.18|140.68|17
1625037330000|2021-06-30 07:15:30|142.24|140.74|142.24|140.74|142.24|140.74|142.2|140.7|6
1625037340000|2021-06-30 07:15:40|142.22|140.72|142.08|140.58|142.22|140.72|142.08|140.58|15
1625037350000|2021-06-30 07:15:50|142.06|140.56|141.94|140.44|142.07|140.57|141.89|140.39|19
1625037360000|2021-06-30 07:16:00|141.96|140.46|141.81|140.31|142.03|140.53|141.81|140.31|25
1625037370000|2021-06-30 07:16:10|141.79|140.29|141.84|140.34|141.86|140.36|141.79|140.29|22
1625037380000|2021-06-30 07:16:20|141.8|140.3|141.75|140.25|141.82|140.32|141.72|140.22|24
1625037390000|2021-06-30 07:16:30|141.77|140.27|141.77|140.27|141.78|140.28|141.75|140.25|19
1625037400000|2021-06-30 07:16:40|141.78|140.28|141.91|140.41|141.93|140.43|141.77|140.27|18
1625037410000|2021-06-30 07:16:50|141.9|140.4|141.79|140.29|141.92|140.42|141.79|140.29|20
1625037420000|2021-06-30 07:17:00|141.77|140.27|141.81|140.31|141.81|140.31|141.76|140.26|13
1625037430000|2021-06-30 07:17:10|141.8|140.3|141.8|140.3|141.8|140.3|141.74|140.24|11
1625037440000|2021-06-30 07:17:20|141.78|140.28|141.86|140.36|141.87|140.37|141.78|140.28|20
1625037450000|2021-06-30 07:17:30|141.85|140.35|141.79|140.29|141.86|140.36|141.79|140.29|11
1625037460000|2021-06-30 07:17:40|141.78|140.28|141.77|140.27|141.82|140.32|141.77|140.27|16
1625037470000|2021-06-30 07:17:50|141.78|140.28|141.8|140.3|141.8|140.3|141.77|140.27|5
1625037480000|2021-06-30 07:18:00|141.79|140.29|141.75|140.25|141.81|140.31|141.75|140.25|9
1625037490000|2021-06-30 07:18:10|141.77|140.27|141.75|140.25|141.77|140.27|141.71|140.21|9
1625037500000|2021-06-30 07:18:20|141.74|140.24|141.76|140.26|141.78|140.28|141.74|140.24|8
1625037510000|2021-06-30 07:18:30|141.77|140.27|141.77|140.27|141.77|140.27|141.76|140.26|3
1625037520000|2021-06-30 07:18:40|141.76|140.26|141.74|140.24|141.77|140.27|141.74|140.24|9
1625037530000|2021-06-30 07:18:50|141.73|140.23|141.75|140.25|141.8|140.3|141.73|140.23|19
1625037540000|2021-06-30 07:19:00|141.77|140.27|141.85|140.35|141.87|140.37|141.77|140.27|16
1625037550000|2021-06-30 07:19:10|141.87|140.37|141.79|140.29|141.87|140.37|141.79|140.29|10
1625037560000|2021-06-30 07:19:20|141.83|140.33|141.75|140.25|141.83|140.33|141.75|140.25|15
1625037570000|2021-06-30 07:19:30|141.76|140.26|141.78|140.28|141.78|140.28|141.73|140.23|15
1625037580000|2021-06-30 07:19:40|141.79|140.29|141.74|140.24|141.79|140.29|141.73|140.23|8
1625037590000|2021-06-30 07:19:50|141.76|140.26|141.82|140.32|141.84|140.34|141.76|140.26|11
1625037600000|2021-06-30 07:20:00|141.81|140.31|141.94|140.44|141.96|140.46|141.81|140.31|19
1625037610000|2021-06-30 07:20:10|141.96|140.46|142.06|140.56|142.06|140.56|141.96|140.46|13
1625037620000|2021-06-30 07:20:20|142.05|140.55|142.31|140.81|142.31|140.81|142.05|140.55|22
1625037630000|2021-06-30 07:20:30|142.32|140.82|142.31|140.81|142.32|140.82|142.27|140.77|18
1625037640000|2021-06-30 07:20:40|142.32|140.82|142.39|140.89|142.42|140.92|142.32|140.82|17
1625037650000|2021-06-30 07:20:50|142.4|140.9|142.4|140.9|142.44|140.94|142.39|140.89|10
1625037660000|2021-06-30 07:21:00|142.39|140.89|142.23|140.73|142.39|140.89|142.23|140.73|22
1625037670000|2021-06-30 07:21:10|142.24|140.74|142.4|140.9|142.4|140.9|142.24|140.74|17
1625037680000|2021-06-30 07:21:20|142.39|140.89|142.34|140.84|142.4|140.9|142.34|140.84|14
1625037690000|2021-06-30 07:21:30|142.35|140.85|142.44|140.94|142.44|140.94|142.34|140.84|14
1625037700000|2021-06-30 07:21:40|142.43|140.93|142.43|140.93|142.45|140.95|142.37|140.87|14
1625037710000|2021-06-30 07:21:50|142.44|140.94|142.55|141.05|142.55|141.05|142.43|140.93|12
1625037720000|2021-06-30 07:22:00|142.56|141.06|142.53|141.03|142.56|141.06|142.53|141.03|9
1625037730000|2021-06-30 07:22:10|142.56|141.06|142.72|141.22|142.72|141.22|142.55|141.05|19
1625037740000|2021-06-30 07:22:20|142.73|141.23|142.98|141.48|142.99|141.49|142.73|141.23|20
1625037750000|2021-06-30 07:22:30|142.97|141.47|142.75|141.25|142.97|141.47|142.75|141.25|15
1625037760000|2021-06-30 07:22:40|142.73|141.23|142.79|141.29|142.79|141.29|142.73|141.23|8
1625037770000|2021-06-30 07:22:50|142.83|141.33|142.88|141.38|142.98|141.48|142.83|141.33|18
1625037780000|2021-06-30 07:23:00|142.89|141.39|143.04|141.54|143.04|141.54|142.88|141.38|18
1625037790000|2021-06-30 07:23:10|143.03|141.53|142.89|141.39|143.03|141.53|142.87|141.37|17
1625037800000|2021-06-30 07:23:20|142.88|141.38|142.89|141.39|142.92|141.42|142.87|141.37|11
1625037810000|2021-06-30 07:23:30|142.9|141.4|142.64|141.14|142.94|141.44|142.64|141.14|22
1625037820000|2021-06-30 07:23:40|142.66|141.16|142.91|141.41|142.93|141.43|142.66|141.16|23
1625037830000|2021-06-30 07:23:50|142.92|141.42|143.19|141.69|143.19|141.69|142.92|141.42|12
1625037840000|2021-06-30 07:24:00|143.2|141.7|143.24|141.74|143.24|141.74|143.09|141.59|23
1625037850000|2021-06-30 07:24:10|143.25|141.75|143.18|141.68|143.42|141.92|143.17|141.67|26
1625037860000|2021-06-30 07:24:20|143.17|141.67|143.33|141.83|143.34|141.84|143.17|141.67|25
1625037870000|2021-06-30 07:24:30|143.34|141.84|143.2|141.7|143.35|141.85|143.19|141.69|18
1625037880000|2021-06-30 07:24:40|143.21|141.71|143.21|141.71|143.22|141.72|143.2|141.7|5
1625037890000|2021-06-30 07:24:50|143.2|141.7|143.17|141.67|143.2|141.7|143.12|141.62|11
1625037900000|2021-06-30 07:25:00|143.19|141.69|142.96|141.46|143.19|141.69|142.96|141.46|14
1625037910000|2021-06-30 07:25:10|142.95|141.45|142.9|141.4|142.95|141.45|142.85|141.35|20
1625037920000|2021-06-30 07:25:20|142.89|141.39|142.93|141.43|143|141.5|142.86|141.36|16
1625037930000|2021-06-30 07:25:30|142.94|141.44|142.84|141.34|142.94|141.44|142.77|141.27|16
1625037940000|2021-06-30 07:25:40|142.83|141.33|142.85|141.35|142.87|141.37|142.77|141.27|17
1625037950000|2021-06-30 07:25:50|142.87|141.37|142.86|141.36|142.88|141.38|142.8|141.3|12
1625037960000|2021-06-30 07:26:00|142.81|141.31|142.81|141.31|142.82|141.32|142.8|141.3|7
1625037970000|2021-06-30 07:26:10|142.76|141.26|142.71|141.21|142.81|141.31|142.71|141.21|10
1625037980000|2021-06-30 07:26:20|142.7|141.2|142.91|141.41|142.92|141.42|142.7|141.2|19
1625037990000|2021-06-30 07:26:30|142.9|141.4|142.9|141.4|142.92|141.42|142.85|141.35|19
1625038000000|2021-06-30 07:26:40|142.91|141.41|142.9|141.4|142.93|141.43|142.84|141.34|23
1625038010000|2021-06-30 07:26:50|142.89|141.39|142.89|141.39|142.9|141.4|142.88|141.38|9
1625038020000|2021-06-30 07:27:00|142.9|141.4|142.93|141.43|142.94|141.44|142.89|141.39|7
1625038030000|2021-06-30 07:27:10|142.94|141.44|142.88|141.38|142.95|141.45|142.88|141.38|13
1625038040000|2021-06-30 07:27:20|142.87|141.37|142.82|141.32|142.88|141.38|142.82|141.32|13
1625038050000|2021-06-30 07:27:30|142.83|141.33|142.79|141.29|142.83|141.33|142.78|141.28|12
1625038060000|2021-06-30 07:27:40|142.8|141.3|142.81|141.31|142.82|141.32|142.78|141.28|14
1625038070000|2021-06-30 07:27:50|142.82|141.32|142.75|141.25|142.82|141.32|142.74|141.24|11
1625038080000|2021-06-30 07:28:00|142.74|141.24|142.69|141.19|142.74|141.24|142.69|141.19|6
1625038090000|2021-06-30 07:28:10|142.68|141.18|142.84|141.34|142.85|141.35|142.67|141.17|19
1625038100000|2021-06-30 07:28:20|142.85|141.35|142.92|141.42|142.94|141.44|142.85|141.35|16
1625038110000|2021-06-30 07:28:30|142.91|141.41|142.85|141.35|142.91|141.41|142.83|141.33|10
1625038120000|2021-06-30 07:28:40|142.88|141.38|142.91|141.41|142.93|141.43|142.88|141.38|12
1625038130000|2021-06-30 07:28:50|142.9|141.4|142.83|141.33|142.91|141.41|142.8|141.3|10
1625038140000|2021-06-30 07:29:00|142.82|141.32|142.9|141.4|142.9|141.4|142.82|141.32|10
1625038150000|2021-06-30 07:29:10|142.91|141.41|142.9|141.4|142.95|141.45|142.9|141.4|12
1625038160000|2021-06-30 07:29:20|142.89|141.39|142.8|141.3|142.89|141.39|142.76|141.26|13
1625038170000|2021-06-30 07:29:30|142.79|141.29|142.74|141.24|142.81|141.31|142.73|141.23|17
1625038180000|2021-06-30 07:29:40|142.72|141.22|142.65|141.15|142.74|141.24|142.65|141.15|14
1625038190000|2021-06-30 07:29:50|142.66|141.16|142.63|141.13|142.66|141.16|142.6|141.1|17
1625038200000|2021-06-30 07:30:00|142.62|141.12|142.67|141.17|142.68|141.18|142.61|141.11|11
1625038210000|2021-06-30 07:30:10|142.68|141.18|142.62|141.12|142.68|141.18|142.61|141.11|10
1625038220000|2021-06-30 07:30:20|142.61|141.11|142.68|141.18|142.7|141.2|142.61|141.11|11
1625038230000|2021-06-30 07:30:30|142.69|141.19|142.66|141.16|142.69|141.19|142.62|141.12|14
1625038240000|2021-06-30 07:30:40|142.65|141.15|142.67|141.17|142.67|141.17|142.63|141.13|8
1625038250000|2021-06-30 07:30:50|142.68|141.18|142.64|141.14|142.69|141.19|142.61|141.11|14
1625038260000|2021-06-30 07:31:00|142.66|141.16|142.74|141.24|142.74|141.24|142.65|141.15|11
1625038270000|2021-06-30 07:31:10|142.75|141.25|142.71|141.21|142.75|141.25|142.7|141.2|9
1625038280000|2021-06-30 07:31:20|142.72|141.22|142.76|141.26|142.76|141.26|142.71|141.21|8
1625038290000|2021-06-30 07:31:30|142.8|141.3|142.86|141.36|142.87|141.37|142.8|141.3|16
1625038300000|2021-06-30 07:31:40|142.87|141.37|142.89|141.39|142.94|141.44|142.84|141.34|25
1625038310000|2021-06-30 07:31:50|142.91|141.41|142.9|141.4|142.91|141.41|142.89|141.39|9
1625038320000|2021-06-30 07:32:00|142.91|141.41|142.92|141.42|142.92|141.42|142.9|141.4|5
1625038330000|2021-06-30 07:32:10|142.9|141.4|142.99|141.49|142.99|141.49|142.9|141.4|8
1625038340000|2021-06-30 07:32:20|142.98|141.48|143.11|141.61|143.11|141.61|142.97|141.47|13
1625038350000|2021-06-30 07:32:30|143.12|141.62|143.09|141.59|143.14|141.64|143.09|141.59|12
1625038360000|2021-06-30 07:32:40|143.1|141.6|143.12|141.62|143.13|141.63|143.09|141.59|11
1625038370000|2021-06-30 07:32:50|143.14|141.64|143.13|141.63|143.15|141.65|143.09|141.59|12
1625038380000|2021-06-30 07:33:00|143.14|141.64|143.06|141.56|143.15|141.65|143.05|141.55|14
1625038390000|2021-06-30 07:33:10|143.05|141.55|143.06|141.56|143.08|141.58|143.03|141.53|16
1625038400000|2021-06-30 07:33:20|143.07|141.57|143.07|141.57|143.15|141.65|143.05|141.55|20
1625038410000|2021-06-30 07:33:30|143.06|141.56|143.03|141.53|143.1|141.6|143.03|141.53|12
1625038420000|2021-06-30 07:33:40|143.04|141.54|143.05|141.55|143.09|141.59|143.04|141.54|9
1625038430000|2021-06-30 07:33:50|143.06|141.56|143.07|141.57|143.09|141.59|143.04|141.54|9
1625038440000|2021-06-30 07:34:00|143.06|141.56|142.96|141.46|143.06|141.56|142.96|141.46|13
1625038450000|2021-06-30 07:34:10|142.94|141.44|143|141.5|143|141.5|142.93|141.43|10
1625038460000|2021-06-30 07:34:20|143.03|141.53|143.11|141.61|143.11|141.61|143.03|141.53|14
1625038470000|2021-06-30 07:34:30|143.12|141.62|143.07|141.57|143.12|141.62|143.07|141.57|11
1625038480000|2021-06-30 07:34:40|143.09|141.59|143.11|141.61|143.11|141.61|143.07|141.57|9
1625038490000|2021-06-30 07:34:50|143.12|141.62|143.13|141.63|143.14|141.64|143.11|141.61|7
1625038500000|2021-06-30 07:35:00|143.14|141.64|143.1|141.6|143.14|141.64|143.09|141.59|10
1625038510000|2021-06-30 07:35:10|143.09|141.59|143.14|141.64|143.14|141.64|143.09|141.59|11
1625038520000|2021-06-30 07:35:20|143.13|141.63|143.05|141.55|143.14|141.64|143.05|141.55|11
1625038530000|2021-06-30 07:35:30|143.04|141.54|143.08|141.58|143.08|141.58|143.01|141.51|12
1625038540000|2021-06-30 07:35:40|143.1|141.6|143.01|141.51|143.15|141.65|143.01|141.51|15
1625038550000|2021-06-30 07:35:50|143|141.5|143.12|141.62|143.13|141.63|143|141.5|10
1625038560000|2021-06-30 07:36:00|143.13|141.63|143.12|141.62|143.13|141.63|143.11|141.61|8
1625038570000|2021-06-30 07:36:10|143.13|141.63|143.33|141.83|143.33|141.83|143.13|141.63|15
1625038580000|2021-06-30 07:36:20|143.32|141.82|143.33|141.83|143.33|141.83|143.25|141.75|15
1625038590000|2021-06-30 07:36:30|143.34|141.84|143.46|141.96|143.5|142|143.34|141.84|17
1625038600000|2021-06-30 07:36:40|143.47|141.97|143.52|142.02|143.62|142.12|143.47|141.97|13
1625038610000|2021-06-30 07:36:50|143.42|141.92|143.53|142.03|143.53|142.03|143.42|141.92|13
1625038620000|2021-06-30 07:37:00|143.55|142.05|143.49|141.99|143.55|142.05|143.49|141.99|10
1625038630000|2021-06-30 07:37:10|143.48|141.98|143.38|141.88|143.48|141.98|143.37|141.87|19
1625038640000|2021-06-30 07:37:20|143.39|141.89|143.56|142.06|143.57|142.07|143.38|141.88|14
1625038650000|2021-06-30 07:37:30|143.55|142.05|143.62|142.12|143.62|142.12|143.54|142.04|11
1625038660000|2021-06-30 07:37:40|143.61|142.11|143.62|142.12|143.66|142.16|143.55|142.05|18
1625038670000|2021-06-30 07:37:50|143.6|142.1|143.65|142.15|143.65|142.15|143.59|142.09|6
1625038680000|2021-06-30 07:38:00|143.64|142.14|143.59|142.09|143.65|142.15|143.57|142.07|15
1625038690000|2021-06-30 07:38:10|143.61|142.11|143.63|142.13|143.67|142.17|143.59|142.09|14
1625038700000|2021-06-30 07:38:20|143.64|142.14|143.59|142.09|143.66|142.16|143.58|142.08|19
1625038710000|2021-06-30 07:38:30|143.6|142.1|143.62|142.12|143.63|142.13|143.6|142.1|13
1625038720000|2021-06-30 07:38:40|143.66|142.16|143.69|142.19|143.74|142.24|143.62|142.12|25
1625038730000|2021-06-30 07:38:50|143.68|142.18|143.59|142.09|143.69|142.19|143.56|142.06|17
1625038740000|2021-06-30 07:39:00|143.6|142.1|143.57|142.07|143.61|142.11|143.57|142.07|16
1625038750000|2021-06-30 07:39:10|143.58|142.08|143.72|142.22|143.73|142.23|143.58|142.08|14
1625038760000|2021-06-30 07:39:20|143.71|142.21|143.78|142.28|143.78|142.28|143.69|142.19|23
1625038770000|2021-06-30 07:39:30|143.79|142.29|143.8|142.3|143.81|142.31|143.78|142.28|14
1625038780000|2021-06-30 07:39:40|143.81|142.31|143.74|142.24|143.85|142.35|143.74|142.24|13
1625038790000|2021-06-30 07:39:50|143.76|142.26|143.78|142.28|143.78|142.28|143.74|142.24|16
1625038800000|2021-06-30 07:40:00|143.81|142.31|143.76|142.26|143.82|142.32|143.76|142.26|15
1625038810000|2021-06-30 07:40:10|143.77|142.27|143.79|142.29|143.81|142.31|143.76|142.26|12
1625038820000|2021-06-30 07:40:20|143.78|142.28|143.79|142.29|143.8|142.3|143.78|142.28|6
1625038830000|2021-06-30 07:40:30|143.8|142.3|143.85|142.35|143.85|142.35|143.8|142.3|13
1625038840000|2021-06-30 07:40:40|143.88|142.38|143.96|142.46|143.96|142.46|143.88|142.38|9
1625038850000|2021-06-30 07:40:50|143.97|142.47|144.1|142.6|144.11|142.61|143.96|142.46|17
1625038860000|2021-06-30 07:41:00|144.08|142.58|143.92|142.42|144.08|142.58|143.92|142.42|16
1625038870000|2021-06-30 07:41:10|143.91|142.41|143.89|142.39|143.91|142.41|143.77|142.27|20
1625038880000|2021-06-30 07:41:20|143.9|142.4|143.98|142.48|144.02|142.52|143.9|142.4|25
1625038890000|2021-06-30 07:41:30|144|142.5|143.98|142.48|144.04|142.54|143.97|142.47|24
1625038900000|2021-06-30 07:41:40|143.96|142.46|144.02|142.52|144.03|142.53|143.95|142.45|19
1625038910000|2021-06-30 07:41:50|144.01|142.51|144.02|142.52|144.02|142.52|143.99|142.49|17
1625038920000|2021-06-30 07:42:00|144.03|142.53|143.92|142.42|144.03|142.53|143.92|142.42|12
1625038930000|2021-06-30 07:42:10|143.91|142.41|143.88|142.38|143.92|142.42|143.88|142.38|16
1625038940000|2021-06-30 07:42:20|143.9|142.4|144|142.5|144.01|142.51|143.88|142.38|19
1625038950000|2021-06-30 07:42:30|144.01|142.51|144.01|142.51|144.03|142.53|143.99|142.49|13
1625038960000|2021-06-30 07:42:40|144|142.5|143.99|142.49|144.01|142.51|143.99|142.49|14
1625038970000|2021-06-30 07:42:50|144|142.5|143.99|142.49|144.01|142.51|143.98|142.48|12
1625038980000|2021-06-30 07:43:00|144.01|142.51|143.96|142.46|144.01|142.51|143.96|142.46|6
1625038990000|2021-06-30 07:43:10|143.95|142.45|143.85|142.35|143.97|142.47|143.85|142.35|23
1625039000000|2021-06-30 07:43:20|143.84|142.34|143.86|142.36|143.87|142.37|143.81|142.31|17
1625039010000|2021-06-30 07:43:30|143.83|142.33|143.83|142.33|143.85|142.35|143.81|142.31|12
1625039020000|2021-06-30 07:43:40|143.8|142.3|143.72|142.22|143.83|142.33|143.72|142.22|16
1625039030000|2021-06-30 07:43:50|143.71|142.21|143.61|142.11|143.71|142.21|143.61|142.11|12
1625039040000|2021-06-30 07:44:00|143.6|142.1|143.84|142.34|143.84|142.34|143.6|142.1|18
1625039050000|2021-06-30 07:44:10|143.86|142.36|143.81|142.31|143.86|142.36|143.81|142.31|13
1625039060000|2021-06-30 07:44:20|143.8|142.3|143.84|142.34|143.84|142.34|143.7|142.2|18
1625039070000|2021-06-30 07:44:30|143.83|142.33|143.76|142.26|143.83|142.33|143.76|142.26|19
1625039080000|2021-06-30 07:44:40|143.75|142.25|143.73|142.23|143.75|142.25|143.71|142.21|9
1625039090000|2021-06-30 07:44:50|143.74|142.24|143.77|142.27|143.83|142.33|143.74|142.24|20
1625039100000|2021-06-30 07:45:00|143.76|142.26|143.63|142.13|143.76|142.26|143.63|142.13|10
1625039110000|2021-06-30 07:45:10|143.61|142.11|143.71|142.21|143.72|142.22|143.59|142.09|14
1625039120000|2021-06-30 07:45:20|143.7|142.2|143.63|142.13|143.72|142.22|143.63|142.13|14
1625039130000|2021-06-30 07:45:30|143.61|142.11|143.58|142.08|143.62|142.12|143.57|142.07|17
1625039140000|2021-06-30 07:45:40|143.57|142.07|143.62|142.12|143.65|142.15|143.57|142.07|14
1625039150000|2021-06-30 07:45:50|143.6|142.1|143.63|142.13|143.65|142.15|143.58|142.08|13
1625039160000|2021-06-30 07:46:00|143.64|142.14|143.6|142.1|143.64|142.14|143.6|142.1|16
1625039170000|2021-06-30 07:46:10|143.59|142.09|143.53|142.03|143.59|142.09|143.53|142.03|15
1625039180000|2021-06-30 07:46:20|143.54|142.04|143.54|142.04|143.55|142.05|143.52|142.02|15
1625039190000|2021-06-30 07:46:30|143.53|142.03|143.51|142.01|143.55|142.05|143.51|142.01|11
1625039200000|2021-06-30 07:46:40|143.5|142|143.48|141.98|143.5|142|143.48|141.98|7
1625039210000|2021-06-30 07:46:50|143.47|141.97|143.37|141.87|143.48|141.98|143.32|141.82|14
1625039220000|2021-06-30 07:47:00|143.36|141.86|143.39|141.89|143.39|141.89|143.32|141.82|14
1625039230000|2021-06-30 07:47:10|143.4|141.9|143.57|142.07|143.57|142.07|143.4|141.9|17
1625039240000|2021-06-30 07:47:20|143.59|142.09|143.52|142.02|143.59|142.09|143.51|142.01|14
1625039250000|2021-06-30 07:47:30|143.53|142.03|143.57|142.07|143.58|142.08|143.5|142|10
1625039260000|2021-06-30 07:47:40|143.58|142.08|143.51|142.01|143.61|142.11|143.51|142.01|16
1625039270000|2021-06-30 07:47:50|143.5|142|143.46|141.96|143.52|142.02|143.46|141.96|10
1625039280000|2021-06-30 07:48:00|143.45|141.95|143.45|141.95|143.46|141.96|143.41|141.91|10
1625039290000|2021-06-30 07:48:10|143.44|141.94|143.53|142.03|143.55|142.05|143.44|141.94|13
1625039300000|2021-06-30 07:48:20|143.51|142.01|143.61|142.11|143.63|142.13|143.51|142.01|11
1625039310000|2021-06-30 07:48:30|143.6|142.1|143.68|142.18|143.68|142.18|143.6|142.1|10
1625039320000|2021-06-30 07:48:40|143.72|142.22|143.75|142.25|143.81|142.31|143.72|142.22|12
1625039330000|2021-06-30 07:48:50|143.72|142.22|143.72|142.22|143.73|142.23|143.7|142.2|16
1625039340000|2021-06-30 07:49:00|143.73|142.23|143.77|142.27|143.8|142.3|143.73|142.23|9
1625039350000|2021-06-30 07:49:10|143.78|142.28|143.81|142.31|143.81|142.31|143.78|142.28|13
1625039360000|2021-06-30 07:49:20|143.82|142.32|143.81|142.31|143.82|142.32|143.75|142.25|12
1625039370000|2021-06-30 07:49:30|143.82|142.32|144|142.5|144.01|142.51|143.81|142.31|18
1625039380000|2021-06-30 07:49:40|143.99|142.49|144.01|142.51|144.01|142.51|143.91|142.41|18
1625039390000|2021-06-30 07:49:50|144.04|142.54|143.96|142.46|144.07|142.57|143.94|142.44|14
1625039400000|2021-06-30 07:50:00|143.95|142.45|143.84|142.34|143.95|142.45|143.84|142.34|14
1625039410000|2021-06-30 07:50:10|143.83|142.33|143.6|142.1|143.83|142.33|143.6|142.1|17
1625039420000|2021-06-30 07:50:20|143.59|142.09|143.57|142.07|143.59|142.09|143.54|142.04|13
1625039430000|2021-06-30 07:50:30|143.56|142.06|143.64|142.14|143.65|142.15|143.56|142.06|14
1625039440000|2021-06-30 07:50:40|143.65|142.15|143.61|142.11|143.67|142.17|143.58|142.08|12
1625039450000|2021-06-30 07:50:50|143.6|142.1|143.59|142.09|143.6|142.1|143.58|142.08|10
1625039460000|2021-06-30 07:51:00|143.58|142.08|143.56|142.06|143.64|142.14|143.56|142.06|14
1625039470000|2021-06-30 07:51:10|143.57|142.07|143.56|142.06|143.57|142.07|143.54|142.04|9
1625039480000|2021-06-30 07:51:20|143.57|142.07|143.52|142.02|143.57|142.07|143.52|142.02|16
1625039490000|2021-06-30 07:51:30|143.53|142.03|143.53|142.03|143.55|142.05|143.53|142.03|7
1625039500000|2021-06-30 07:51:40|143.52|142.02|143.52|142.02|143.54|142.04|143.52|142.02|5
1625039510000|2021-06-30 07:51:50|143.51|142.01|143.57|142.07|143.63|142.13|143.51|142.01|15
1625039520000|2021-06-30 07:52:00|143.56|142.06|143.52|142.02|143.56|142.06|143.49|141.99|12
1625039530000|2021-06-30 07:52:10|143.53|142.03|143.52|142.02|143.54|142.04|143.51|142.01|8
1625039540000|2021-06-30 07:52:20|143.53|142.03|143.57|142.07|143.57|142.07|143.52|142.02|10
1625039550000|2021-06-30 07:52:30|143.58|142.08|143.52|142.02|143.58|142.08|143.51|142.01|11
1625039560000|2021-06-30 07:52:40|143.53|142.03|143.49|141.99|143.53|142.03|143.49|141.99|5
1625039570000|2021-06-30 07:52:50|143.5|142|143.49|141.99|143.51|142.01|143.49|141.99|8
1625039580000|2021-06-30 07:53:00|143.51|142.01|143.49|141.99|143.51|142.01|143.49|141.99|3
1625039590000|2021-06-30 07:53:10|143.5|142|143.49|141.99|143.51|142.01|143.49|141.99|9
1625039600000|2021-06-30 07:53:20|143.5|142|143.52|142.02|143.52|142.02|143.49|141.99|5
1625039610000|2021-06-30 07:53:30|143.51|142.01|143.52|142.02|143.54|142.04|143.51|142.01|7
1625039620000|2021-06-30 07:53:40|143.53|142.03|143.55|142.05|143.55|142.05|143.53|142.03|7
1625039630000|2021-06-30 07:53:50|143.54|142.04|143.54|142.04|143.55|142.05|143.54|142.04|3
1625039640000|2021-06-30 07:54:00|143.55|142.05|143.54|142.04|143.55|142.05|143.54|142.04|4
1625039650000|2021-06-30 07:54:10|143.55|142.05|143.55|142.05|143.55|142.05|143.54|142.04|3
1625039660000|2021-06-30 07:54:20|143.54|142.04|143.55|142.05|143.55|142.05|143.54|142.04|4
1625039670000|2021-06-30 07:54:30|143.56|142.06|143.55|142.05|143.56|142.06|143.55|142.05|2
1625039680000|2021-06-30 07:54:40|143.56|142.06|143.64|142.14|143.64|142.14|143.55|142.05|10
1625039690000|2021-06-30 07:54:50|143.62|142.12|143.61|142.11|143.62|142.12|143.57|142.07|9
1625039700000|2021-06-30 07:55:00|143.6|142.1|143.53|142.03|143.6|142.1|143.52|142.02|8
1625039710000|2021-06-30 07:55:10|143.52|142.02|143.5|142|143.52|142.02|143.5|142|10
1625039720000|2021-06-30 07:55:20|143.49|141.99|143.55|142.05|143.55|142.05|143.49|141.99|9
1625039730000|2021-06-30 07:55:30|143.53|142.03|143.48|141.98|143.53|142.03|143.48|141.98|5
1625039740000|2021-06-30 07:55:40|143.49|141.99|143.49|141.99|143.5|142|143.45|141.95|12
1625039750000|2021-06-30 07:55:50|143.48|141.98|143.53|142.03|143.53|142.03|143.48|141.98|10
1625039760000|2021-06-30 07:56:00|143.54|142.04|143.55|142.05|143.55|142.05|143.53|142.03|5
1625039770000|2021-06-30 07:56:10|143.54|142.04|143.56|142.06|143.57|142.07|143.53|142.03|9
1625039780000|2021-06-30 07:56:20|143.54|142.04|143.63|142.13|143.63|142.13|143.54|142.04|14
1625039790000|2021-06-30 07:56:30|143.64|142.14|143.66|142.16|143.73|142.23|143.64|142.14|11
1625039800000|2021-06-30 07:56:40|143.67|142.17|143.58|142.08|143.71|142.21|143.58|142.08|16
1625039810000|2021-06-30 07:56:50|143.57|142.07|143.61|142.11|143.61|142.11|143.56|142.06|9
1625039820000|2021-06-30 07:57:00|143.62|142.12|143.67|142.17|143.67|142.17|143.62|142.12|9
1625039830000|2021-06-30 07:57:10|143.65|142.15|143.61|142.11|143.65|142.15|143.61|142.11|7
1625039840000|2021-06-30 07:57:20|143.63|142.13|143.63|142.13|143.64|142.14|143.62|142.12|5
1625039850000|2021-06-30 07:57:30|143.64|142.14|143.63|142.13|143.65|142.15|143.6|142.1|10
1625039860000|2021-06-30 07:57:40|143.64|142.14|143.55|142.05|143.65|142.15|143.54|142.04|21
1625039870000|2021-06-30 07:57:50|143.57|142.07|143.55|142.05|143.59|142.09|143.55|142.05|14
1625039880000|2021-06-30 07:58:00|143.56|142.06|143.58|142.08|143.58|142.08|143.55|142.05|6
1625039890000|2021-06-30 07:58:10|143.6|142.1|143.63|142.13|143.63|142.13|143.6|142.1|16
1625039900000|2021-06-30 07:58:20|143.64|142.14|143.64|142.14|143.64|142.14|143.6|142.1|14
1625039910000|2021-06-30 07:58:30|143.66|142.16|143.72|142.22|143.73|142.23|143.66|142.16|12
1625039920000|2021-06-30 07:58:40|143.73|142.23|143.7|142.2|143.73|142.23|143.65|142.15|14
1625039930000|2021-06-30 07:58:50|143.69|142.19|143.71|142.21|143.72|142.22|143.67|142.17|11
1625039940000|2021-06-30 07:59:00|143.73|142.23|143.72|142.22|143.73|142.23|143.68|142.18|7
1625039950000|2021-06-30 07:59:10|143.71|142.21|143.65|142.15|143.71|142.21|143.65|142.15|9
1625039960000|2021-06-30 07:59:20|143.64|142.14|143.65|142.15|143.67|142.17|143.64|142.14|7
1625039970000|2021-06-30 07:59:30|143.66|142.16|143.66|142.16|143.68|142.18|143.65|142.15|8
1625039980000|2021-06-30 07:59:40|143.62|142.12|143.62|142.12|143.63|142.13|143.62|142.12|3
1625039990000|2021-06-30 07:59:50|143.63|142.13|143.76|142.26|143.76|142.26|143.62|142.12|12
1625040000000|2021-06-30 08:00:00|143.77|142.27|143.78|142.28|143.79|142.29|143.77|142.27|5
1625040010000|2021-06-30 08:00:10|143.81|142.31|143.76|142.26|143.84|142.34|143.76|142.26|14
1625040020000|2021-06-30 08:00:20|143.77|142.27|143.69|142.19|143.77|142.27|143.69|142.19|18
1625040030000|2021-06-30 08:00:30|143.7|142.2|143.63|142.13|143.71|142.21|143.63|142.13|19
1625040040000|2021-06-30 08:00:40|143.62|142.12|143.62|142.12|143.67|142.17|143.62|142.12|14
1625040050000|2021-06-30 08:00:50|143.61|142.11|143.63|142.13|143.64|142.14|143.61|142.11|15
1625040060000|2021-06-30 08:01:00|143.62|142.12|143.7|142.2|143.7|142.2|143.62|142.12|17
1625040070000|2021-06-30 08:01:10|143.71|142.21|143.74|142.24|143.76|142.26|143.71|142.21|14
1625040080000|2021-06-30 08:01:20|143.75|142.25|143.63|142.13|143.75|142.25|143.63|142.13|12
1625040090000|2021-06-30 08:01:30|143.62|142.12|143.5|142|143.62|142.12|143.5|142|9
1625040100000|2021-06-30 08:01:40|143.49|141.99|143.3|141.8|143.49|141.99|143.3|141.8|11
1625040110000|2021-06-30 08:01:50|143.29|141.79|143.39|141.89|143.4|141.9|143.19|141.69|13
1625040120000|2021-06-30 08:02:00|143.38|141.88|143.25|141.75|143.4|141.9|143.23|141.73|12
1625040130000|2021-06-30 08:02:10|143.26|141.76|143.47|141.97|143.57|142.07|143.26|141.76|23
1625040140000|2021-06-30 08:02:20|143.45|141.95|143.53|142.03|143.58|142.08|143.43|141.93|20
1625040150000|2021-06-30 08:02:30|143.54|142.04|143.47|141.97|143.59|142.09|143.47|141.97|23
1625040160000|2021-06-30 08:02:40|143.46|141.96|143.47|141.97|143.48|141.98|143.38|141.88|20
1625040170000|2021-06-30 08:02:50|143.48|141.98|143.49|141.99|143.54|142.04|143.45|141.95|13
1625040180000|2021-06-30 08:03:00|143.51|142.01|143.43|141.93|143.51|142.01|143.42|141.92|12
1625040190000|2021-06-30 08:03:10|143.44|141.94|143.39|141.89|143.44|141.94|143.38|141.88|7
1625040200000|2021-06-30 08:03:20|143.4|141.9|143.35|141.85|143.42|141.92|143.35|141.85|11
1625040210000|2021-06-30 08:03:30|143.36|141.86|143.43|141.93|143.43|141.93|143.35|141.85|12
1625040220000|2021-06-30 08:03:40|143.44|141.94|143.51|142.01|143.6|142.1|143.44|141.94|19
1625040230000|2021-06-30 08:03:50|143.52|142.02|143.43|141.93|143.52|142.02|143.42|141.92|11
1625040240000|2021-06-30 08:04:00|143.44|141.94|143.48|141.98|143.49|141.99|143.42|141.92|18
1625040250000|2021-06-30 08:04:10|143.47|141.97|143.47|141.97|143.48|141.98|143.46|141.96|11
1625040260000|2021-06-30 08:04:20|143.48|141.98|143.51|142.01|143.55|142.05|143.46|141.96|17
1625040270000|2021-06-30 08:04:30|143.52|142.02|143.57|142.07|143.57|142.07|143.51|142.01|8
1625040280000|2021-06-30 08:04:40|143.59|142.09|143.46|141.96|143.59|142.09|143.46|141.96|19
1625040290000|2021-06-30 08:04:50|143.47|141.97|143.59|142.09|143.59|142.09|143.47|141.97|18
1625040300000|2021-06-30 08:05:00|143.61|142.11|143.62|142.12|143.63|142.13|143.58|142.08|15
1625040310000|2021-06-30 08:05:10|143.61|142.11|143.68|142.18|143.69|142.19|143.6|142.1|12
1625040320000|2021-06-30 08:05:20|143.67|142.17|143.57|142.07|143.67|142.17|143.56|142.06|8
1625040330000|2021-06-30 08:05:30|143.56|142.06|143.44|141.94|143.56|142.06|143.44|141.94|15
1625040340000|2021-06-30 08:05:40|143.43|141.93|143.34|141.84|143.44|141.94|143.34|141.84|9
1625040350000|2021-06-30 08:05:50|143.36|141.86|143.35|141.85|143.36|141.86|143.33|141.83|9
1625040360000|2021-06-30 08:06:00|143.34|141.84|143.31|141.81|143.44|141.94|143.3|141.8|21
1625040370000|2021-06-30 08:06:10|143.32|141.82|143.34|141.84|143.34|141.84|143.3|141.8|15
1625040380000|2021-06-30 08:06:20|143.32|141.82|143.39|141.89|143.39|141.89|143.32|141.82|11
1625040390000|2021-06-30 08:06:30|143.41|141.91|143.36|141.86|143.43|141.93|143.36|141.86|9
1625040400000|2021-06-30 08:06:40|143.39|141.89|143.38|141.88|143.4|141.9|143.37|141.87|5
1625040410000|2021-06-30 08:06:50|143.39|141.89|143.36|141.86|143.39|141.89|143.34|141.84|9
1625040420000|2021-06-30 08:07:00|143.35|141.85|143.36|141.86|143.36|141.86|143.35|141.85|2
1625040430000|2021-06-30 08:07:10|143.37|141.87|143.46|141.96|143.46|141.96|143.37|141.87|8
1625040440000|2021-06-30 08:07:20|143.47|141.97|143.51|142.01|143.56|142.06|143.42|141.92|15
1625040450000|2021-06-30 08:07:30|143.49|141.99|143.45|141.95|143.53|142.03|143.42|141.92|14
1625040460000|2021-06-30 08:07:40|143.44|141.94|143.37|141.87|143.46|141.96|143.37|141.87|16
1625040470000|2021-06-30 08:07:50|143.38|141.88|143.47|141.97|143.47|141.97|143.38|141.88|17
1625040480000|2021-06-30 08:08:00|143.49|141.99|143.41|141.91|143.49|141.99|143.38|141.88|12
1625040490000|2021-06-30 08:08:10|143.42|141.92|143.44|141.94|143.45|141.95|143.41|141.91|10
1625040500000|2021-06-30 08:08:20|143.41|141.91|143.38|141.88|143.41|141.91|143.36|141.86|14
1625040510000|2021-06-30 08:08:30|143.37|141.87|143.36|141.86|143.37|141.87|143.33|141.83|14
1625040520000|2021-06-30 08:08:40|143.35|141.85|143.41|141.91|143.42|141.92|143.35|141.85|16
1625040530000|2021-06-30 08:08:50|143.4|141.9|143.37|141.87|143.41|141.91|143.36|141.86|14
1625040540000|2021-06-30 08:09:00|143.38|141.88|143.41|141.91|143.43|141.93|143.36|141.86|13
1625040550000|2021-06-30 08:09:10|143.4|141.9|143.4|141.9|143.41|141.91|143.39|141.89|9
1625040560000|2021-06-30 08:09:20|143.46|141.96|143.44|141.94|143.47|141.97|143.44|141.94|7
1625040570000|2021-06-30 08:09:30|143.43|141.93|143.39|141.89|143.45|141.95|143.39|141.89|7
1625040580000|2021-06-30 08:09:40|143.38|141.88|143.42|141.92|143.42|141.92|143.37|141.87|7
1625040590000|2021-06-30 08:09:50|143.45|141.95|143.39|141.89|143.45|141.95|143.39|141.89|8
1625040600000|2021-06-30 08:10:00|143.4|141.9|143.44|141.94|143.45|141.95|143.39|141.89|11
1625040610000|2021-06-30 08:10:10|143.45|141.95|143.45|141.95|143.46|141.96|143.42|141.92|17
1625040620000|2021-06-30 08:10:20|143.46|141.96|143.46|141.96|143.49|141.99|143.45|141.95|11
1625040630000|2021-06-30 08:10:30|143.45|141.95|143.4|141.9|143.45|141.95|143.4|141.9|11
1625040640000|2021-06-30 08:10:40|143.41|141.91|143.41|141.91|143.42|141.92|143.39|141.89|11
1625040650000|2021-06-30 08:10:50|143.42|141.92|143.41|141.91|143.49|141.99|143.39|141.89|18
1625040660000|2021-06-30 08:11:00|143.4|141.9|143.44|141.94|143.44|141.94|143.39|141.89|8
1625040670000|2021-06-30 08:11:10|143.43|141.93|143.39|141.89|143.44|141.94|143.39|141.89|9
1625040680000|2021-06-30 08:11:20|143.4|141.9|143.43|141.93|143.43|141.93|143.39|141.89|8
1625040690000|2021-06-30 08:11:30|143.42|141.92|143.43|141.93|143.44|141.94|143.41|141.91|18
1625040700000|2021-06-30 08:11:40|143.44|141.94|143.39|141.89|143.45|141.95|143.39|141.89|10
1625040710000|2021-06-30 08:11:50|143.36|141.86|143.37|141.87|143.38|141.88|143.36|141.86|3
1625040720000|2021-06-30 08:12:00|143.36|141.86|143.36|141.86|143.39|141.89|143.36|141.86|14
1625040730000|2021-06-30 08:12:10|143.37|141.87|143.4|141.9|143.42|141.92|143.37|141.87|14
1625040740000|2021-06-30 08:12:20|143.41|141.91|143.34|141.84|143.41|141.91|143.32|141.82|12
1625040750000|2021-06-30 08:12:30|143.35|141.85|143.3|141.8|143.36|141.86|143.3|141.8|17
1625040760000|2021-06-30 08:12:40|143.29|141.79|143.2|141.7|143.33|141.83|143.19|141.69|17
1625040770000|2021-06-30 08:12:50|143.19|141.69|143.27|141.77|143.28|141.78|143.18|141.68|17
1625040780000|2021-06-30 08:13:00|143.26|141.76|143.26|141.76|143.27|141.77|143.25|141.75|10
1625040790000|2021-06-30 08:13:10|143.25|141.75|143.26|141.76|143.27|141.77|143.22|141.72|11
1625040800000|2021-06-30 08:13:20|143.27|141.77|143.3|141.8|143.32|141.82|143.26|141.76|13
1625040810000|2021-06-30 08:13:30|143.31|141.81|143.26|141.76|143.31|141.81|143.26|141.76|8
1625040820000|2021-06-30 08:13:40|143.27|141.77|143.28|141.78|143.31|141.81|143.27|141.77|15
1625040830000|2021-06-30 08:13:50|143.27|141.77|143.31|141.81|143.31|141.81|143.27|141.77|10
1625040840000|2021-06-30 08:14:00|143.32|141.82|143.35|141.85|143.35|141.85|143.31|141.81|10
1625040850000|2021-06-30 08:14:10|143.36|141.86|143.3|141.8|143.36|141.86|143.3|141.8|10
1625040860000|2021-06-30 08:14:20|143.31|141.81|143.32|141.82|143.32|141.82|143.3|141.8|8
1625040870000|2021-06-30 08:14:30|143.31|141.81|143.37|141.87|143.38|141.88|143.31|141.81|12
1625040880000|2021-06-30 08:14:40|143.38|141.88|143.39|141.89|143.4|141.9|143.37|141.87|9
1625040890000|2021-06-30 08:14:50|143.4|141.9|143.41|141.91|143.41|141.91|143.37|141.87|6
1625040900000|2021-06-30 08:15:00|143.43|141.93|143.33|141.83|143.43|141.93|143.33|141.83|9
1625040910000|2021-06-30 08:15:10|143.32|141.82|143.22|141.72|143.32|141.82|143.21|141.71|13
1625040920000|2021-06-30 08:15:20|143.21|141.71|143.22|141.72|143.22|141.72|143.21|141.71|6
1625040930000|2021-06-30 08:15:30|143.21|141.71|143.22|141.72|143.22|141.72|143.21|141.71|2
1625040940000|2021-06-30 08:15:40|143.23|141.73|143.26|141.76|143.32|141.82|143.23|141.73|14
1625040950000|2021-06-30 08:15:50|143.25|141.75|143.22|141.72|143.27|141.77|143.22|141.72|5
1625040960000|2021-06-30 08:16:00|143.23|141.73|143.24|141.74|143.24|141.74|143.22|141.72|3
1625040970000|2021-06-30 08:16:10|143.22|141.72|143.1|141.6|143.22|141.72|143.09|141.59|15
1625040980000|2021-06-30 08:16:20|143.09|141.59|143.01|141.51|143.12|141.62|143|141.5|16
1625040990000|2021-06-30 08:16:30|143.02|141.52|143.01|141.51|143.02|141.52|143.01|141.51|2
1625041000000|2021-06-30 08:16:40|143.02|141.52|143.02|141.52|143.11|141.61|143.01|141.51|17
1625041010000|2021-06-30 08:16:50|143.01|141.51|143.08|141.58|143.08|141.58|142.94|141.44|13
1625041020000|2021-06-30 08:17:00|143.07|141.57|142.97|141.47|143.11|141.61|142.97|141.47|13
1625041030000|2021-06-30 08:17:10|142.98|141.48|142.99|141.49|142.99|141.49|142.94|141.44|15
1625041040000|2021-06-30 08:17:20|142.98|141.48|142.97|141.47|142.98|141.48|142.96|141.46|8
1625041050000|2021-06-30 08:17:30|142.98|141.48|143.02|141.52|143.03|141.53|142.98|141.48|7
1625041060000|2021-06-30 08:17:40|143|141.5|142.91|141.41|143|141.5|142.91|141.41|9
1625041070000|2021-06-30 08:17:50|142.92|141.42|142.9|141.4|142.92|141.42|142.9|141.4|3
1625041080000|2021-06-30 08:18:00|142.91|141.41|142.95|141.45|142.96|141.46|142.91|141.41|12
1625041090000|2021-06-30 08:18:10|142.94|141.44|143|141.5|143.01|141.51|142.94|141.44|6
1625041100000|2021-06-30 08:18:20|142.99|141.49|142.94|141.44|142.99|141.49|142.94|141.44|12
1625041110000|2021-06-30 08:18:30|142.93|141.43|142.93|141.43|142.94|141.44|142.93|141.43|3
1625041120000|2021-06-30 08:18:40|142.94|141.44|142.95|141.45|142.97|141.47|142.94|141.44|7
1625041130000|2021-06-30 08:18:50|142.94|141.44|142.93|141.43|142.94|141.44|142.91|141.41|8
1625041140000|2021-06-30 08:19:00|142.92|141.42|142.99|141.49|142.99|141.49|142.92|141.42|11
1625041150000|2021-06-30 08:19:10|142.98|141.48|143.03|141.53|143.04|141.54|142.98|141.48|9
1625041160000|2021-06-30 08:19:20|143.04|141.54|142.93|141.43|143.04|141.54|142.9|141.4|20
1625041170000|2021-06-30 08:19:30|142.92|141.42|142.97|141.47|142.97|141.47|142.92|141.42|15
1625041180000|2021-06-30 08:19:40|142.94|141.44|142.96|141.46|142.99|141.49|142.92|141.42|15
1625041190000|2021-06-30 08:19:50|142.97|141.47|143.05|141.55|143.05|141.55|142.97|141.47|14
1625041200000|2021-06-30 08:20:00|143.08|141.58|143.08|141.58|143.09|141.59|143.07|141.57|13
1625041210000|2021-06-30 08:20:10|143.07|141.57|143.09|141.59|143.11|141.61|143.07|141.57|11
1625041220000|2021-06-30 08:20:20|143.1|141.6|143.12|141.62|143.14|141.64|143.1|141.6|8
1625041230000|2021-06-30 08:20:30|143.11|141.61|143.13|141.63|143.13|141.63|143.11|141.61|15
1625041240000|2021-06-30 08:20:40|143.12|141.62|143.13|141.63|143.13|141.63|143.12|141.62|2
1625041250000|2021-06-30 08:20:50|143.14|141.64|143.27|141.77|143.27|141.77|143.13|141.63|14
1625041260000|2021-06-30 08:21:00|143.28|141.78|143.44|141.94|143.44|141.94|143.28|141.78|14
1625041270000|2021-06-30 08:21:10|143.45|141.95|143.42|141.92|143.45|141.95|143.4|141.9|7
1625041280000|2021-06-30 08:21:20|143.43|141.93|143.38|141.88|143.44|141.94|143.38|141.88|9
1625041290000|2021-06-30 08:21:30|143.37|141.87|143.37|141.87|143.45|141.95|143.37|141.87|8
1625041300000|2021-06-30 08:21:40|143.39|141.89|143.36|141.86|143.39|141.89|143.36|141.86|3
1625041320000|2021-06-30 08:22:00|143.39|141.89|143.29|141.79|143.39|141.89|143.23|141.73|22
1625041330000|2021-06-30 08:22:10|143.3|141.8|143.35|141.85|143.37|141.87|143.3|141.8|13
1625041340000|2021-06-30 08:22:20|143.34|141.84|143.35|141.85|143.36|141.86|143.34|141.84|10
1625041350000|2021-06-30 08:22:30|143.34|141.84|143.29|141.79|143.37|141.87|143.29|141.79|12
1625041360000|2021-06-30 08:22:40|143.31|141.81|143.36|141.86|143.38|141.88|143.31|141.81|15
1625041370000|2021-06-30 08:22:50|143.37|141.87|143.44|141.94|143.46|141.96|143.36|141.86|13
1625041380000|2021-06-30 08:23:00|143.45|141.95|143.46|141.96|143.48|141.98|143.44|141.94|12
1625041390000|2021-06-30 08:23:10|143.45|141.95|143.41|141.91|143.48|141.98|143.41|141.91|17
1625041400000|2021-06-30 08:23:20|143.4|141.9|143.38|141.88|143.43|141.93|143.38|141.88|15
1625041420000|2021-06-30 08:23:40|143.37|141.87|143.29|141.79|143.38|141.88|143.28|141.78|12
1625041430000|2021-06-30 08:23:50|143.32|141.82|143.29|141.79|143.34|141.84|143.28|141.78|9
1625041440000|2021-06-30 08:24:00|143.3|141.8|143.26|141.76|143.3|141.8|143.26|141.76|7
1625041450000|2021-06-30 08:24:10|143.27|141.77|143.28|141.78|143.29|141.79|143.25|141.75|8
1625041460000|2021-06-30 08:24:20|143.29|141.79|143.37|141.87|143.37|141.87|143.29|141.79|6
1625041470000|2021-06-30 08:24:30|143.36|141.86|143.35|141.85|143.36|141.86|143.33|141.83|15
1625041480000|2021-06-30 08:24:40|143.34|141.84|143.34|141.84|143.35|141.85|143.33|141.83|9
1625041490000|2021-06-30 08:24:50|143.35|141.85|143.33|141.83|143.35|141.85|143.33|141.83|11
1625041500000|2021-06-30 08:25:00|143.32|141.82|143.35|141.85|143.36|141.86|143.32|141.82|10
1625041510000|2021-06-30 08:25:10|143.36|141.86|143.37|141.87|143.37|141.87|143.36|141.86|2
1625041520000|2021-06-30 08:25:20|143.36|141.86|143.36|141.86|143.37|141.87|143.34|141.84|10
1625041530000|2021-06-30 08:25:30|143.37|141.87|143.45|141.95|143.48|141.98|143.37|141.87|20
1625041540000|2021-06-30 08:25:40|143.46|141.96|143.5|142|143.5|142|143.42|141.92|18
1625041550000|2021-06-30 08:25:50|143.49|141.99|143.44|141.94|143.53|142.03|143.44|141.94|25
1625041560000|2021-06-30 08:26:00|143.4|141.9|143.35|141.85|143.4|141.9|143.35|141.85|17
1625041570000|2021-06-30 08:26:10|143.36|141.86|143.25|141.75|143.39|141.89|143.25|141.75|18
1625041580000|2021-06-30 08:26:20|143.26|141.76|143.18|141.68|143.27|141.77|143.15|141.65|15
1625041590000|2021-06-30 08:26:30|143.19|141.69|143.16|141.66|143.19|141.69|143.16|141.66|6
1625041600000|2021-06-30 08:26:40|143.19|141.69|143.22|141.72|143.22|141.72|143.18|141.68|4
1625041610000|2021-06-30 08:26:50|143.26|141.76|143.26|141.76|143.28|141.78|143.19|141.69|22
1625041620000|2021-06-30 08:27:00|143.27|141.77|143.17|141.67|143.27|141.77|143.16|141.66|14
1625041630000|2021-06-30 08:27:10|143.16|141.66|143.15|141.65|143.18|141.68|143.15|141.65|14
1625041640000|2021-06-30 08:27:20|143.14|141.64|143.13|141.63|143.14|141.64|143.09|141.59|16
1625041650000|2021-06-30 08:27:30|143.12|141.62|143.2|141.7|143.22|141.72|143.12|141.62|12
1625041660000|2021-06-30 08:27:40|143.21|141.71|143.29|141.79|143.29|141.79|143.21|141.71|8
1625041670000|2021-06-30 08:27:50|143.3|141.8|143.47|141.97|143.47|141.97|143.3|141.8|14
1625041680000|2021-06-30 08:28:00|143.43|141.93|143.26|141.76|143.44|141.94|143.24|141.74|24
1625041690000|2021-06-30 08:28:10|143.25|141.75|143.28|141.78|143.29|141.79|143.25|141.75|16
1625041700000|2021-06-30 08:28:20|143.29|141.79|143.34|141.84|143.4|141.9|143.29|141.79|9
1625041710000|2021-06-30 08:28:30|143.35|141.85|143.32|141.82|143.36|141.86|143.25|141.75|15
1625041720000|2021-06-30 08:28:40|143.33|141.83|143.28|141.78|143.33|141.83|143.28|141.78|9
1625041730000|2021-06-30 08:28:50|143.26|141.76|143.17|141.67|143.26|141.76|143.17|141.67|13
1625041740000|2021-06-30 08:29:00|143.19|141.69|143.19|141.69|143.19|141.69|143.19|141.69|1
1625041750000|2021-06-30 08:29:10|143.18|141.68|143.22|141.72|143.23|141.73|143.17|141.67|11
1625041760000|2021-06-30 08:29:20|143.23|141.73|143.29|141.79|143.3|141.8|143.19|141.69|16
1625041770000|2021-06-30 08:29:30|143.3|141.8|143.28|141.78|143.3|141.8|143.26|141.76|11
1625041780000|2021-06-30 08:29:40|143.3|141.8|143.33|141.83|143.39|141.89|143.27|141.77|18
1625041790000|2021-06-30 08:29:50|143.34|141.84|143.28|141.78|143.38|141.88|143.25|141.75|18
1625041800000|2021-06-30 08:30:00|143.24|141.74|143.16|141.66|143.24|141.74|143.16|141.66|11
1625041810000|2021-06-30 08:30:10|143.15|141.65|143.17|141.67|143.17|141.67|143.15|141.65|5
1625041820000|2021-06-30 08:30:20|143.16|141.66|143.19|141.69|143.22|141.72|143.16|141.66|17
1625041830000|2021-06-30 08:30:30|143.21|141.71|143.32|141.82|143.33|141.83|143.2|141.7|17
1625041840000|2021-06-30 08:30:40|143.31|141.81|143.42|141.92|143.44|141.94|143.31|141.81|13
1625041850000|2021-06-30 08:30:50|143.43|141.93|143.43|141.93|143.44|141.94|143.41|141.91|20
1625041860000|2021-06-30 08:31:00|143.44|141.94|143.42|141.92|143.44|141.94|143.41|141.91|13
1625041870000|2021-06-30 08:31:10|143.43|141.93|143.51|142.01|143.51|142.01|143.43|141.93|12
1625041880000|2021-06-30 08:31:20|143.48|141.98|143.52|142.02|143.53|142.03|143.48|141.98|11
1625041890000|2021-06-30 08:31:30|143.48|141.98|143.49|141.99|143.51|142.01|143.48|141.98|13
1625041900000|2021-06-30 08:31:40|143.47|141.97|143.47|141.97|143.49|141.99|143.46|141.96|8
1625041910000|2021-06-30 08:31:50|143.49|141.99|143.5|142|143.5|142|143.48|141.98|10
1625041920000|2021-06-30 08:32:00|143.49|141.99|143.49|141.99|143.5|142|143.47|141.97|14
1625041930000|2021-06-30 08:32:10|143.48|141.98|143.5|142|143.5|142|143.47|141.97|7
1625041940000|2021-06-30 08:32:20|143.49|141.99|143.5|142|143.5|142|143.48|141.98|7
1625041950000|2021-06-30 08:32:30|143.51|142.01|143.56|142.06|143.57|142.07|143.51|142.01|9
1625041960000|2021-06-30 08:32:40|143.58|142.08|143.57|142.07|143.59|142.09|143.57|142.07|9
1625041970000|2021-06-30 08:32:50|143.59|142.09|143.6|142.1|143.61|142.11|143.57|142.07|10
1625041980000|2021-06-30 08:33:00|143.62|142.12|143.66|142.16|143.66|142.16|143.59|142.09|9
1625041990000|2021-06-30 08:33:10|143.68|142.18|143.7|142.2|143.72|142.22|143.66|142.16|13
1625042000000|2021-06-30 08:33:20|143.71|142.21|143.68|142.18|143.74|142.24|143.68|142.18|11
1625042010000|2021-06-30 08:33:30|143.69|142.19|143.73|142.23|143.75|142.25|143.67|142.17|15
1625042020000|2021-06-30 08:33:40|143.72|142.22|143.6|142.1|143.72|142.22|143.59|142.09|19
1625042030000|2021-06-30 08:33:50|143.59|142.09|143.6|142.1|143.6|142.1|143.57|142.07|19
1625042040000|2021-06-30 08:34:00|143.59|142.09|143.65|142.15|143.65|142.15|143.59|142.09|10
1625042050000|2021-06-30 08:34:10|143.66|142.16|143.72|142.22|143.73|142.23|143.63|142.13|24
1625042060000|2021-06-30 08:34:20|143.74|142.24|143.63|142.13|143.82|142.32|143.62|142.12|18
1625042070000|2021-06-30 08:34:30|143.64|142.14|143.69|142.19|143.69|142.19|143.61|142.11|17
1625042080000|2021-06-30 08:34:40|143.71|142.21|143.68|142.18|143.71|142.21|143.67|142.17|9
1625042090000|2021-06-30 08:34:50|143.67|142.17|143.67|142.17|143.67|142.17|143.64|142.14|10
1625042100000|2021-06-30 08:35:00|143.66|142.16|143.52|142.02|143.66|142.16|143.5|142|13
1625042110000|2021-06-30 08:35:10|143.53|142.03|143.46|141.96|143.59|142.09|143.46|141.96|13
1625042120000|2021-06-30 08:35:20|143.45|141.95|143.44|141.94|143.45|141.95|143.4|141.9|7
1625042130000|2021-06-30 08:35:30|143.46|141.96|143.2|141.7|143.46|141.96|143.2|141.7|12
1625042140000|2021-06-30 08:35:40|143.21|141.71|143.21|141.71|143.23|141.73|143.19|141.69|6
1625042150000|2021-06-30 08:35:50|143.22|141.72|143.17|141.67|143.25|141.75|143.16|141.66|19
1625042160000|2021-06-30 08:36:00|143.18|141.68|143.07|141.57|143.18|141.68|143.06|141.56|13
1625042170000|2021-06-30 08:36:10|143.06|141.56|143.06|141.56|143.16|141.66|143.01|141.51|19
1625042180000|2021-06-30 08:36:20|143.02|141.52|142.9|141.4|143.02|141.52|142.9|141.4|13
1625042190000|2021-06-30 08:36:30|142.89|141.39|142.87|141.37|142.94|141.44|142.86|141.36|15
1625042200000|2021-06-30 08:36:40|142.86|141.36|142.86|141.36|142.88|141.38|142.85|141.35|7
1625042210000|2021-06-30 08:36:50|142.87|141.37|142.99|141.49|142.99|141.49|142.87|141.37|11
1625042220000|2021-06-30 08:37:00|142.98|141.48|142.98|141.48|142.98|141.48|142.96|141.46|9
1625042230000|2021-06-30 08:37:10|142.99|141.49|143.07|141.57|143.07|141.57|142.98|141.48|13
1625042240000|2021-06-30 08:37:20|143.06|141.56|142.98|141.48|143.07|141.57|142.98|141.48|16
1625042250000|2021-06-30 08:37:30|142.99|141.49|142.96|141.46|142.99|141.49|142.95|141.45|11
1625042260000|2021-06-30 08:37:40|142.95|141.45|142.96|141.46|142.98|141.48|142.95|141.45|8
1625042270000|2021-06-30 08:37:50|142.97|141.47|143.05|141.55|143.07|141.57|142.97|141.47|19
1625042280000|2021-06-30 08:38:00|143.06|141.56|143.07|141.57|143.09|141.59|143.05|141.55|9
1625042290000|2021-06-30 08:38:10|143.08|141.58|143.01|141.51|143.09|141.59|143.01|141.51|13
1625042300000|2021-06-30 08:38:20|143|141.5|142.91|141.41|143.03|141.53|142.91|141.41|13
1625042310000|2021-06-30 08:38:30|142.92|141.42|142.89|141.39|142.92|141.42|142.89|141.39|13
1625042320000|2021-06-30 08:38:40|142.9|141.4|142.84|141.34|142.95|141.45|142.84|141.34|12
1625042330000|2021-06-30 08:38:50|142.85|141.35|142.87|141.37|142.89|141.39|142.85|141.35|13
1625042340000|2021-06-30 08:39:00|142.88|141.38|143.05|141.55|143.05|141.55|142.87|141.37|17
1625042350000|2021-06-30 08:39:10|143.06|141.56|142.95|141.45|143.06|141.56|142.94|141.44|12
1625042360000|2021-06-30 08:39:20|142.94|141.44|142.96|141.46|142.97|141.47|142.94|141.44|8
1625042370000|2021-06-30 08:39:30|142.95|141.45|143.02|141.52|143.02|141.52|142.94|141.44|12
1625042380000|2021-06-30 08:39:40|143.06|141.56|143.09|141.59|143.09|141.59|143.06|141.56|2
1625042390000|2021-06-30 08:39:50|143.08|141.58|143.09|141.59|143.1|141.6|143.06|141.56|11
1625042400000|2021-06-30 08:40:00|143.08|141.58|143.11|141.61|143.11|141.61|143.07|141.57|12
1625042410000|2021-06-30 08:40:10|143.12|141.62|143.07|141.57|143.12|141.62|143.07|141.57|8
1625042420000|2021-06-30 08:40:20|143.08|141.58|143.1|141.6|143.12|141.62|143.08|141.58|6
1625042430000|2021-06-30 08:40:30|143.11|141.61|143.24|141.74|143.24|141.74|143.1|141.6|16
1625042440000|2021-06-30 08:40:40|143.23|141.73|143.2|141.7|143.23|141.73|143.13|141.63|14
1625042450000|2021-06-30 08:40:50|143.19|141.69|143.3|141.8|143.31|141.81|143.19|141.69|14
1625042460000|2021-06-30 08:41:00|143.33|141.83|143.37|141.87|143.38|141.88|143.25|141.75|20
1625042470000|2021-06-30 08:41:10|143.35|141.85|143.31|141.81|143.38|141.88|143.3|141.8|13
1625042480000|2021-06-30 08:41:20|143.32|141.82|143.26|141.76|143.33|141.83|143.25|141.75|13
1625042490000|2021-06-30 08:41:30|143.27|141.77|143.28|141.78|143.3|141.8|143.26|141.76|10
1625042500000|2021-06-30 08:41:40|143.27|141.77|143.08|141.58|143.27|141.77|143.08|141.58|19
1625042510000|2021-06-30 08:41:50|143.09|141.59|143.13|141.63|143.13|141.63|143.09|141.59|23
1625042520000|2021-06-30 08:42:00|143.14|141.64|143.19|141.69|143.19|141.69|143.13|141.63|12
1625042530000|2021-06-30 08:42:10|143.2|141.7|143.18|141.68|143.22|141.72|143.15|141.65|15
1625042540000|2021-06-30 08:42:20|143.2|141.7|143.15|141.65|143.23|141.73|143.12|141.62|18
1625042550000|2021-06-30 08:42:30|143.16|141.66|143.18|141.68|143.18|141.68|143.13|141.63|14
1625042560000|2021-06-30 08:42:40|143.19|141.69|143.21|141.71|143.25|141.75|143.18|141.68|13
1625042570000|2021-06-30 08:42:50|143.19|141.69|143.26|141.76|143.26|141.76|143.19|141.69|9
1625042580000|2021-06-30 08:43:00|143.24|141.74|143.22|141.72|143.27|141.77|143.22|141.72|10
1625042590000|2021-06-30 08:43:10|143.21|141.71|143.22|141.72|143.23|141.73|143.21|141.71|6
1625042600000|2021-06-30 08:43:20|143.21|141.71|143.28|141.78|143.29|141.79|143.21|141.71|11
1625042610000|2021-06-30 08:43:30|143.27|141.77|143.22|141.72|143.27|141.77|143.21|141.71|6
1625042620000|2021-06-30 08:43:40|143.21|141.71|143.23|141.73|143.25|141.75|143.21|141.71|10
1625042630000|2021-06-30 08:43:50|143.24|141.74|143.22|141.72|143.25|141.75|143.22|141.72|13
1625042640000|2021-06-30 08:44:00|143.23|141.73|143.08|141.58|143.23|141.73|143.07|141.57|24
1625042650000|2021-06-30 08:44:10|143.09|141.59|143.1|141.6|143.1|141.6|143.07|141.57|7
1625042660000|2021-06-30 08:44:20|143.09|141.59|143.13|141.63|143.15|141.65|143.08|141.58|14
1625042670000|2021-06-30 08:44:30|143.14|141.64|143.14|141.64|143.14|141.64|143.11|141.61|9
1625042680000|2021-06-30 08:44:40|143.13|141.63|143.11|141.61|143.13|141.63|143.1|141.6|14
1625042690000|2021-06-30 08:44:50|143.1|141.6|143.12|141.62|143.12|141.62|143.09|141.59|4
1625042700000|2021-06-30 08:45:00|143.14|141.64|143.06|141.56|143.14|141.64|143.05|141.55|15
1625042710000|2021-06-30 08:45:10|143.07|141.57|143.09|141.59|143.09|141.59|143.06|141.56|11
1625042720000|2021-06-30 08:45:20|143.08|141.58|143.08|141.58|143.1|141.6|143.08|141.58|6
1625042730000|2021-06-30 08:45:30|143.09|141.59|142.88|141.38|143.09|141.59|142.88|141.38|25
1625042740000|2021-06-30 08:45:40|142.89|141.39|142.95|141.45|142.99|141.49|142.88|141.38|16
1625042750000|2021-06-30 08:45:50|142.94|141.44|142.95|141.45|142.97|141.47|142.94|141.44|16
1625042760000|2021-06-30 08:46:00|142.96|141.46|142.98|141.48|142.99|141.49|142.95|141.45|13
1625042770000|2021-06-30 08:46:10|142.99|141.49|142.77|141.27|142.99|141.49|142.76|141.26|23
1625042780000|2021-06-30 08:46:20|142.79|141.29|142.43|140.93|142.8|141.3|142.43|140.93|23
1625042790000|2021-06-30 08:46:30|142.44|140.94|142.45|140.95|142.45|140.95|142.35|140.85|18
1625042800000|2021-06-30 08:46:40|142.44|140.94|142.45|140.95|142.55|141.05|142.44|140.94|22
1625042810000|2021-06-30 08:46:50|142.43|140.93|142.44|140.94|142.44|140.94|142.38|140.88|13
1625042820000|2021-06-30 08:47:00|142.45|140.95|142.57|141.07|142.57|141.07|142.44|140.94|20
1625042830000|2021-06-30 08:47:10|142.55|141.05|142.33|140.83|142.55|141.05|142.33|140.83|20
1625042840000|2021-06-30 08:47:20|142.34|140.84|142.34|140.84|142.35|140.85|142.31|140.81|18
1625042850000|2021-06-30 08:47:30|142.33|140.83|142.3|140.8|142.33|140.83|142.28|140.78|8
1625042860000|2021-06-30 08:47:40|142.31|140.81|142.3|140.8|142.41|140.91|142.3|140.8|20
1625042870000|2021-06-30 08:47:50|142.28|140.78|142.06|140.56|142.28|140.78|142.06|140.56|19
1625042880000|2021-06-30 08:48:00|142.05|140.55|142.13|140.63|142.15|140.65|142|140.5|21
1625042890000|2021-06-30 08:48:10|142.12|140.62|141.86|140.36|142.12|140.62|141.86|140.36|24
1625042900000|2021-06-30 08:48:20|141.87|140.37|142.03|140.53|142.04|140.54|141.85|140.35|19
1625042910000|2021-06-30 08:48:30|142.04|140.54|141.83|140.33|142.04|140.54|141.83|140.33|20
1625042920000|2021-06-30 08:48:40|141.84|140.34|141.78|140.28|141.85|140.35|141.63|140.13|19
1625042930000|2021-06-30 08:48:50|141.79|140.29|141.99|140.49|141.99|140.49|141.79|140.29|27
1625042940000|2021-06-30 08:49:00|141.97|140.47|141.93|140.43|141.99|140.49|141.93|140.43|17
1625042950000|2021-06-30 08:49:10|141.94|140.44|142.01|140.51|142.02|140.52|141.92|140.42|16
1625042960000|2021-06-30 08:49:20|142.03|140.53|141.96|140.46|142.05|140.55|141.96|140.46|16
1625042970000|2021-06-30 08:49:30|141.97|140.47|141.98|140.48|142.01|140.51|141.95|140.45|15
1625042980000|2021-06-30 08:49:40|142|140.5|141.96|140.46|142.02|140.52|141.93|140.43|10
1625042990000|2021-06-30 08:49:50|141.95|140.45|141.81|140.31|141.95|140.45|141.8|140.3|17
1625043000000|2021-06-30 08:50:00|141.82|140.32|141.98|140.48|141.99|140.49|141.82|140.32|15
1625043010000|2021-06-30 08:50:10|141.99|140.49|141.94|140.44|142|140.5|141.88|140.38|19
1625043020000|2021-06-30 08:50:20|141.93|140.43|142.12|140.62|142.12|140.62|141.93|140.43|16
1625043030000|2021-06-30 08:50:30|142.14|140.64|142.04|140.54|142.14|140.64|142.04|140.54|18
1625043040000|2021-06-30 08:50:40|142|140.5|141.96|140.46|142.01|140.51|141.94|140.44|16
1625043050000|2021-06-30 08:50:50|141.97|140.47|141.98|140.48|141.98|140.48|141.94|140.44|14
1625043060000|2021-06-30 08:51:00|142.02|140.52|142.12|140.62|142.12|140.62|142.02|140.52|10
1625043070000|2021-06-30 08:51:10|142.19|140.69|142.21|140.71|142.21|140.71|142.15|140.65|6
1625043080000|2021-06-30 08:51:20|142.2|140.7|142.15|140.65|142.21|140.71|142.15|140.65|19
1625043090000|2021-06-30 08:51:30|142.14|140.64|142.14|140.64|142.14|140.64|142.08|140.58|18
1625043100000|2021-06-30 08:51:40|142.13|140.63|142.1|140.6|142.14|140.64|142.08|140.58|17
1625043110000|2021-06-30 08:51:50|142.11|140.61|142.07|140.57|142.12|140.62|142.07|140.57|16
1625043120000|2021-06-30 08:52:00|142.08|140.58|141.93|140.43|142.08|140.58|141.93|140.43|20
1625043130000|2021-06-30 08:52:10|141.94|140.44|141.94|140.44|141.98|140.48|141.93|140.43|14
1625043140000|2021-06-30 08:52:20|141.93|140.43|141.88|140.38|141.93|140.43|141.87|140.37|7
1625043150000|2021-06-30 08:52:30|141.89|140.39|141.84|140.34|141.91|140.41|141.84|140.34|15
1625043160000|2021-06-30 08:52:40|141.82|140.32|141.79|140.29|141.82|140.32|141.77|140.27|20
1625043170000|2021-06-30 08:52:50|141.78|140.28|141.77|140.27|141.83|140.33|141.76|140.26|14
1625043180000|2021-06-30 08:53:00|141.75|140.25|141.78|140.28|141.8|140.3|141.73|140.23|16
1625043190000|2021-06-30 08:53:10|141.77|140.27|141.76|140.26|141.8|140.3|141.74|140.24|9
1625043200000|2021-06-30 08:53:20|141.75|140.25|141.8|140.3|141.8|140.3|141.75|140.25|6
1625043210000|2021-06-30 08:53:30|141.79|140.29|141.92|140.42|141.92|140.42|141.79|140.29|13
1625043220000|2021-06-30 08:53:40|141.91|140.41|141.91|140.41|141.91|140.41|141.88|140.38|6
1625043230000|2021-06-30 08:53:50|141.88|140.38|141.83|140.33|141.89|140.39|141.82|140.32|10
1625043240000|2021-06-30 08:54:00|141.8|140.3|141.78|140.28|141.83|140.33|141.76|140.26|12
1625043250000|2021-06-30 08:54:10|141.77|140.27|141.76|140.26|141.77|140.27|141.74|140.24|14
1625043260000|2021-06-30 08:54:20|141.75|140.25|141.69|140.19|141.75|140.25|141.69|140.19|13
1625043270000|2021-06-30 08:54:30|141.68|140.18|141.6|140.1|141.69|140.19|141.6|140.1|13
1625043280000|2021-06-30 08:54:40|141.59|140.09|141.44|139.94|141.59|140.09|141.38|139.88|19
1625043290000|2021-06-30 08:54:50|141.43|139.93|141.42|139.92|141.5|140|141.42|139.92|19
1625043300000|2021-06-30 08:55:00|141.4|139.9|141.36|139.86|141.42|139.92|141.34|139.84|21
1625043310000|2021-06-30 08:55:10|141.34|139.84|141.23|139.73|141.34|139.84|141.1|139.6|21
1625043320000|2021-06-30 08:55:20|141.21|139.71|141.01|139.51|141.24|139.74|140.87|139.37|29
1625043330000|2021-06-30 08:55:30|141.02|139.52|140.95|139.45|141.12|139.62|140.94|139.44|28
1625043340000|2021-06-30 08:55:40|140.94|139.44|140.99|139.49|140.99|139.49|140.92|139.42|15
1625043350000|2021-06-30 08:55:50|141.01|139.51|141.09|139.59|141.11|139.61|141.01|139.51|16
1625043360000|2021-06-30 08:56:00|141.1|139.6|140.69|139.19|141.1|139.6|140.69|139.19|23
1625043370000|2021-06-30 08:56:10|140.78|139.28|140.79|139.29|140.8|139.3|140.63|139.13|20
1625043380000|2021-06-30 08:56:20|140.85|139.35|140.93|139.43|140.93|139.43|140.74|139.24|20
1625043390000|2021-06-30 08:56:30|140.92|139.42|140.95|139.45|140.99|139.49|140.92|139.42|17
1625043400000|2021-06-30 08:56:40|140.94|139.44|140.94|139.44|140.99|139.49|140.86|139.36|24
1625043410000|2021-06-30 08:56:50|140.89|139.39|140.86|139.36|140.94|139.44|140.83|139.33|26
1625043420000|2021-06-30 08:57:00|140.87|139.37|140.94|139.44|140.94|139.44|140.84|139.34|19
1625043430000|2021-06-30 08:57:10|140.96|139.46|140.97|139.47|141.05|139.55|140.9|139.4|20
1625043440000|2021-06-30 08:57:20|141.04|139.54|141|139.5|141.07|139.57|140.99|139.49|14
1625043450000|2021-06-30 08:57:30|140.99|139.49|141.09|139.59|141.09|139.59|140.99|139.49|12
1625043460000|2021-06-30 08:57:40|141.07|139.57|141.09|139.59|141.1|139.6|141.05|139.55|14
1625043470000|2021-06-30 08:57:50|141.1|139.6|141.02|139.52|141.1|139.6|140.99|139.49|17
1625043480000|2021-06-30 08:58:00|141.01|139.51|141.04|139.54|141.04|139.54|141.01|139.51|10
1625043490000|2021-06-30 08:58:10|141.02|139.52|141.05|139.55|141.07|139.57|141.02|139.52|21
1625043500000|2021-06-30 08:58:20|141.06|139.56|141.04|139.54|141.06|139.56|140.99|139.49|16
1625043510000|2021-06-30 08:58:30|141.05|139.55|141.08|139.58|141.11|139.61|141.02|139.52|10
1625043520000|2021-06-30 08:58:40|141.09|139.59|141.09|139.59|141.1|139.6|141.08|139.58|10
1625043530000|2021-06-30 08:58:50|141.1|139.6|141.03|139.53|141.1|139.6|141.03|139.53|16
1625043540000|2021-06-30 08:59:00|141.04|139.54|141.06|139.56|141.09|139.59|141.03|139.53|19
1625043550000|2021-06-30 08:59:10|141.05|139.55|140.93|139.43|141.06|139.56|140.92|139.42|18
1625043560000|2021-06-30 08:59:20|140.92|139.42|140.88|139.38|140.96|139.46|140.87|139.37|19
1625043570000|2021-06-30 08:59:30|140.89|139.39|141|139.5|141.03|139.53|140.89|139.39|19
1625043580000|2021-06-30 08:59:40|140.99|139.49|141.01|139.51|141.02|139.52|140.99|139.49|13
1625043590000|2021-06-30 08:59:50|141.02|139.52|140.92|139.42|141.02|139.52|140.88|139.38|14
1625043600000|2021-06-30 09:00:00|140.9|139.4|141|139.5|141|139.5|140.88|139.38|19
1625043610000|2021-06-30 09:00:10|141.05|139.55|141.08|139.58|141.14|139.64|141.05|139.55|14
1625043620000|2021-06-30 09:00:20|141.07|139.57|140.99|139.49|141.07|139.57|140.97|139.47|16
1625043630000|2021-06-30 09:00:30|140.97|139.47|140.94|139.44|141.02|139.52|140.93|139.43|15
1625043640000|2021-06-30 09:00:40|140.95|139.45|140.89|139.39|140.95|139.45|140.89|139.39|12
1625043650000|2021-06-30 09:00:50|140.88|139.38|140.77|139.27|140.88|139.38|140.77|139.27|11
1625043660000|2021-06-30 09:01:00|140.78|139.28|140.65|139.15|140.79|139.29|140.61|139.11|26
1625043670000|2021-06-30 09:01:10|140.64|139.14|140.29|138.79|140.67|139.17|140.29|138.79|28
1625043680000|2021-06-30 09:01:20|140.28|138.78|140.5|139|140.5|139|140.28|138.78|27
1625043690000|2021-06-30 09:01:30|140.49|138.99|140.46|138.96|140.51|139.01|140.43|138.93|31
1625043700000|2021-06-30 09:01:40|140.45|138.95|140.46|138.96|140.46|138.96|140.32|138.82|21
1625043710000|2021-06-30 09:01:50|140.45|138.95|140.48|138.98|140.54|139.04|140.44|138.94|22
1625043720000|2021-06-30 09:02:00|140.49|138.99|140.51|139.01|140.51|139.01|140.46|138.96|13
1625043730000|2021-06-30 09:02:10|140.53|139.03|140.81|139.31|140.87|139.37|140.53|139.03|11
1625043740000|2021-06-30 09:02:20|140.77|139.27|140.67|139.17|140.77|139.27|140.61|139.11|18
1625043750000|2021-06-30 09:02:30|140.68|139.18|140.43|138.93|140.68|139.18|140.43|138.93|24
1625043760000|2021-06-30 09:02:40|140.4|138.9|140.36|138.86|140.41|138.91|140.35|138.85|20
1625043770000|2021-06-30 09:02:50|140.42|138.92|140.71|139.21|140.76|139.26|140.42|138.92|16
1625043780000|2021-06-30 09:03:00|140.69|139.19|140.72|139.22|140.74|139.24|140.66|139.16|16
1625043790000|2021-06-30 09:03:10|140.73|139.23|140.74|139.24|140.8|139.3|140.73|139.23|14
1625043800000|2021-06-30 09:03:20|140.75|139.25|140.78|139.28|140.78|139.28|140.73|139.23|15
1625043810000|2021-06-30 09:03:30|140.77|139.27|140.77|139.27|140.8|139.3|140.75|139.25|10
1625043820000|2021-06-30 09:03:40|140.75|139.25|140.77|139.27|140.79|139.29|140.75|139.25|9
1625043830000|2021-06-30 09:03:50|140.78|139.28|140.84|139.34|140.85|139.35|140.78|139.28|11
1625043840000|2021-06-30 09:04:00|140.83|139.33|140.98|139.48|140.99|139.49|140.83|139.33|8
1625043850000|2021-06-30 09:04:10|140.96|139.46|140.92|139.42|140.97|139.47|140.92|139.42|14
1625043860000|2021-06-30 09:04:20|140.9|139.4|140.97|139.47|140.97|139.47|140.86|139.36|15
1625043870000|2021-06-30 09:04:30|140.99|139.49|141.03|139.53|141.08|139.58|140.98|139.48|20
1625043880000|2021-06-30 09:04:40|141|139.5|141.02|139.52|141.03|139.53|140.98|139.48|19
1625043890000|2021-06-30 09:04:50|141.03|139.53|141.02|139.52|141.03|139.53|141|139.5|10
1625043900000|2021-06-30 09:05:00|141.03|139.53|141.05|139.55|141.08|139.58|141.01|139.51|18
1625043910000|2021-06-30 09:05:10|141.02|139.52|140.87|139.37|141.04|139.54|140.86|139.36|25
1625043920000|2021-06-30 09:05:20|140.85|139.35|140.8|139.3|140.85|139.35|140.74|139.24|22
1625043930000|2021-06-30 09:05:30|140.79|139.29|140.9|139.4|140.9|139.4|140.79|139.29|17
1625043940000|2021-06-30 09:05:40|140.91|139.41|140.91|139.41|140.91|139.41|140.88|139.38|12
1625043950000|2021-06-30 09:05:50|140.92|139.42|141.01|139.51|141.02|139.52|140.91|139.41|13
1625043960000|2021-06-30 09:06:00|141.02|139.52|140.89|139.39|141.02|139.52|140.88|139.38|15
1625043970000|2021-06-30 09:06:10|140.9|139.4|140.93|139.43|140.95|139.45|140.89|139.39|9
1625043980000|2021-06-30 09:06:20|140.94|139.44|140.93|139.43|140.98|139.48|140.93|139.43|12
1625043990000|2021-06-30 09:06:30|140.94|139.44|141.01|139.51|141.01|139.51|140.94|139.44|8
1625044000000|2021-06-30 09:06:40|141|139.5|141.1|139.6|141.11|139.61|140.99|139.49|10
1625044010000|2021-06-30 09:06:50|141.04|139.54|141.11|139.61|141.12|139.62|141.04|139.54|12
1625044020000|2021-06-30 09:07:00|141.13|139.63|141.1|139.6|141.13|139.63|141.1|139.6|3
1625044030000|2021-06-30 09:07:10|141.12|139.62|141.17|139.67|141.18|139.68|141.12|139.62|14
1625044040000|2021-06-30 09:07:20|141.18|139.68|141.23|139.73|141.25|139.75|141.17|139.67|12
1625044050000|2021-06-30 09:07:30|141.24|139.74|141.24|139.74|141.26|139.76|141.22|139.72|12
1625044060000|2021-06-30 09:07:40|141.23|139.73|141.25|139.75|141.28|139.78|141.23|139.73|11
1625044070000|2021-06-30 09:07:50|141.26|139.76|141.28|139.78|141.28|139.78|141.21|139.71|11
1625044080000|2021-06-30 09:08:00|141.27|139.77|141.21|139.71|141.28|139.78|141.21|139.71|10
1625044090000|2021-06-30 09:08:10|141.22|139.72|141.26|139.76|141.27|139.77|141.21|139.71|11
1625044100000|2021-06-30 09:08:20|141.25|139.75|141.26|139.76|141.28|139.78|141.24|139.74|10
1625044110000|2021-06-30 09:08:30|141.27|139.77|141.28|139.78|141.29|139.79|141.25|139.75|9
1625044120000|2021-06-30 09:08:40|141.27|139.77|141.48|139.98|141.48|139.98|141.27|139.77|10
1625044130000|2021-06-30 09:08:50|141.47|139.97|141.48|139.98|141.55|140.05|141.44|139.94|13
1625044140000|2021-06-30 09:09:00|141.49|139.99|141.62|140.12|141.62|140.12|141.48|139.98|17
1625044150000|2021-06-30 09:09:10|141.63|140.13|141.62|140.12|141.74|140.24|141.62|140.12|12
1625044160000|2021-06-30 09:09:20|141.61|140.11|141.55|140.05|141.62|140.12|141.55|140.05|16
1625044170000|2021-06-30 09:09:30|141.56|140.06|141.57|140.07|141.57|140.07|141.54|140.04|10
1625044180000|2021-06-30 09:09:40|141.59|140.09|141.58|140.08|141.61|140.11|141.58|140.08|14
1625044190000|2021-06-30 09:09:50|141.59|140.09|141.64|140.14|141.64|140.14|141.58|140.08|16
1625044200000|2021-06-30 09:10:00|141.63|140.13|141.63|140.13|141.68|140.18|141.6|140.1|15
1625044210000|2021-06-30 09:10:10|141.61|140.11|141.4|139.9|141.62|140.12|141.4|139.9|19
1625044220000|2021-06-30 09:10:20|141.41|139.91|141.52|140.02|141.53|140.03|141.41|139.91|13
1625044230000|2021-06-30 09:10:30|141.53|140.03|141.57|140.07|141.59|140.09|141.52|140.02|22
1625044240000|2021-06-30 09:10:40|141.58|140.08|141.52|140.02|141.59|140.09|141.5|140|18
1625044250000|2021-06-30 09:10:50|141.53|140.03|141.63|140.13|141.63|140.13|141.53|140.03|9
1625044260000|2021-06-30 09:11:00|141.62|140.12|141.61|140.11|141.62|140.12|141.59|140.09|10
1625044270000|2021-06-30 09:11:10|141.62|140.12|141.52|140.02|141.65|140.15|141.52|140.02|11
1625044280000|2021-06-30 09:11:20|141.51|140.01|141.5|140|141.64|140.14|141.5|140|25
1625044290000|2021-06-30 09:11:30|141.51|140.01|141.58|140.08|141.58|140.08|141.49|139.99|17
1625044300000|2021-06-30 09:11:40|141.57|140.07|141.62|140.12|141.63|140.13|141.56|140.06|13
1625044310000|2021-06-30 09:11:50|141.63|140.13|141.63|140.13|141.63|140.13|141.62|140.12|5
1625044330000|2021-06-30 09:12:10|141.62|140.12|141.64|140.14|141.64|140.14|141.62|140.12|8
1625044340000|2021-06-30 09:12:20|141.7|140.2|141.7|140.2|141.7|140.2|141.69|140.19|5
1625044350000|2021-06-30 09:12:30|141.69|140.19|141.65|140.15|141.75|140.25|141.65|140.15|19
1625044360000|2021-06-30 09:12:40|141.66|140.16|141.66|140.16|141.68|140.18|141.65|140.15|11
1625044370000|2021-06-30 09:12:50|141.68|140.18|141.62|140.12|141.68|140.18|141.61|140.11|12
1625044380000|2021-06-30 09:13:00|141.59|140.09|141.38|139.88|141.59|140.09|141.38|139.88|16
1625044390000|2021-06-30 09:13:10|141.35|139.85|141.1|139.6|141.38|139.88|141.07|139.57|22
1625044400000|2021-06-30 09:13:20|141.11|139.61|141.01|139.51|141.11|139.61|141.01|139.51|16
1625044410000|2021-06-30 09:13:30|140.99|139.49|141.04|139.54|141.04|139.54|140.98|139.48|16
1625044420000|2021-06-30 09:13:40|141.05|139.55|141.14|139.64|141.15|139.65|141.05|139.55|11
1625044430000|2021-06-30 09:13:50|141.13|139.63|141.08|139.58|141.14|139.64|141.04|139.54|16
1625044440000|2021-06-30 09:14:00|141.07|139.57|141.07|139.57|141.08|139.58|141.05|139.55|11
1625044450000|2021-06-30 09:14:10|141.08|139.58|141.12|139.62|141.12|139.62|141.05|139.55|18
1625044460000|2021-06-30 09:14:20|141.11|139.61|141.19|139.69|141.24|139.74|141.11|139.61|18
1625044470000|2021-06-30 09:14:30|141.18|139.68|141.15|139.65|141.19|139.69|141.15|139.65|13
1625044490000|2021-06-30 09:14:50|141.13|139.63|141.11|139.61|141.13|139.63|141.11|139.61|3
1625044500000|2021-06-30 09:15:00|141.1|139.6|140.95|139.45|141.1|139.6|140.95|139.45|16
1625044510000|2021-06-30 09:15:10|140.96|139.46|141.06|139.56|141.06|139.56|140.95|139.45|16
1625044520000|2021-06-30 09:15:20|141.07|139.57|141.35|139.85|141.35|139.85|141.07|139.57|18
1625044530000|2021-06-30 09:15:30|141.36|139.86|141.38|139.88|141.4|139.9|141.31|139.81|18
1625044540000|2021-06-30 09:15:40|141.39|139.89|141.42|139.92|141.43|139.93|141.39|139.89|11
1625044550000|2021-06-30 09:15:50|141.4|139.9|141.39|139.89|141.41|139.91|141.37|139.87|12
1625044560000|2021-06-30 09:16:00|141.38|139.88|141.32|139.82|141.38|139.88|141.26|139.76|20
1625044570000|2021-06-30 09:16:10|141.33|139.83|141.36|139.86|141.38|139.88|141.32|139.82|15
1625044580000|2021-06-30 09:16:20|141.35|139.85|141.28|139.78|141.35|139.85|141.22|139.72|18
1625044590000|2021-06-30 09:16:30|141.27|139.77|141.39|139.89|141.41|139.91|141.27|139.77|15
1625044600000|2021-06-30 09:16:40|141.43|139.93|141.5|140|141.5|140|141.42|139.92|6
1625044610000|2021-06-30 09:16:50|141.47|139.97|141.44|139.94|141.52|140.02|141.44|139.94|18
1625044620000|2021-06-30 09:17:00|141.46|139.96|141.36|139.86|141.48|139.98|141.36|139.86|13
1625044630000|2021-06-30 09:17:10|141.37|139.87|141.42|139.92|141.42|139.92|141.36|139.86|16
1625044640000|2021-06-30 09:17:20|141.43|139.93|141.46|139.96|141.46|139.96|141.43|139.93|8
1625044650000|2021-06-30 09:17:30|141.47|139.97|141.5|140|141.51|140.01|141.45|139.95|13
1625044660000|2021-06-30 09:17:40|141.53|140.03|141.6|140.1|141.61|140.11|141.53|140.03|17
1625044670000|2021-06-30 09:17:50|141.61|140.11|141.61|140.11|141.64|140.14|141.6|140.1|10
1625044680000|2021-06-30 09:18:00|141.6|140.1|141.43|139.93|141.61|140.11|141.43|139.93|13
1625044690000|2021-06-30 09:18:10|141.4|139.9|141.34|139.84|141.4|139.9|141.29|139.79|16
1625044700000|2021-06-30 09:18:20|141.32|139.82|141.38|139.88|141.39|139.89|141.3|139.8|17
1625044710000|2021-06-30 09:18:30|141.4|139.9|141.55|140.05|141.55|140.05|141.4|139.9|20
1625044720000|2021-06-30 09:18:40|141.57|140.07|141.5|140|141.6|140.1|141.49|139.99|20
1625044730000|2021-06-30 09:18:50|141.51|140.01|141.55|140.05|141.58|140.08|141.51|140.01|13
1625044740000|2021-06-30 09:19:00|141.57|140.07|141.52|140.02|141.57|140.07|141.5|140|8
1625044750000|2021-06-30 09:19:10|141.51|140.01|141.52|140.02|141.53|140.03|141.5|140|12
1625044760000|2021-06-30 09:19:20|141.53|140.03|141.54|140.04|141.55|140.05|141.53|140.03|5
1625044770000|2021-06-30 09:19:30|141.55|140.05|141.53|140.03|141.55|140.05|141.52|140.02|13
1625044780000|2021-06-30 09:19:40|141.52|140.02|141.45|139.95|141.52|140.02|141.42|139.92|14
1625044790000|2021-06-30 09:19:50|141.44|139.94|141.44|139.94|141.44|139.94|141.43|139.93|9
1625044800000|2021-06-30 09:20:00|141.43|139.93|141.4|139.9|141.44|139.94|141.39|139.89|8
1625044810000|2021-06-30 09:20:10|141.39|139.89|141.38|139.88|141.4|139.9|141.37|139.87|9
1625044820000|2021-06-30 09:20:20|141.39|139.89|141.5|140|141.5|140|141.39|139.89|18
1625044830000|2021-06-30 09:20:30|141.52|140.02|141.54|140.04|141.56|140.06|141.52|140.02|17
1625044840000|2021-06-30 09:20:40|141.53|140.03|141.55|140.05|141.55|140.05|141.52|140.02|3
1625044850000|2021-06-30 09:20:50|141.54|140.04|141.65|140.15|141.66|140.16|141.54|140.04|7
1625044860000|2021-06-30 09:21:00|141.66|140.16|141.67|140.17|141.67|140.17|141.65|140.15|4
1625044870000|2021-06-30 09:21:10|141.66|140.16|141.58|140.08|141.66|140.16|141.57|140.07|14
1625044880000|2021-06-30 09:21:20|141.59|140.09|141.48|139.98|141.59|140.09|141.48|139.98|11
1625044890000|2021-06-30 09:21:30|141.49|139.99|141.5|140|141.52|140.02|141.48|139.98|10
1625044900000|2021-06-30 09:21:40|141.49|139.99|141.49|139.99|141.51|140.01|141.49|139.99|5
1625044910000|2021-06-30 09:21:50|141.47|139.97|141.42|139.92|141.51|140.01|141.42|139.92|24
1625044920000|2021-06-30 09:22:00|141.41|139.91|141.27|139.77|141.41|139.91|141.27|139.77|8
1625044930000|2021-06-30 09:22:10|141.26|139.76|141|139.5|141.26|139.76|141|139.5|24
1625044940000|2021-06-30 09:22:20|140.99|139.49|140.89|139.39|140.99|139.49|140.81|139.31|20
1625044950000|2021-06-30 09:22:30|140.91|139.41|140.81|139.31|140.92|139.42|140.81|139.31|22
1625044960000|2021-06-30 09:22:40|140.82|139.32|140.92|139.42|140.92|139.42|140.82|139.32|17
1625044970000|2021-06-30 09:22:50|140.93|139.43|140.98|139.48|140.99|139.49|140.92|139.42|15
1625044980000|2021-06-30 09:23:00|140.99|139.49|140.94|139.44|140.99|139.49|140.92|139.42|12
1625044990000|2021-06-30 09:23:10|140.97|139.47|141.14|139.64|141.19|139.69|140.97|139.47|20
1625045000000|2021-06-30 09:23:20|141.13|139.63|141.31|139.81|141.31|139.81|141.13|139.63|14
1625045010000|2021-06-30 09:23:30|141.33|139.83|141.19|139.69|141.33|139.83|141.19|139.69|14
1625045020000|2021-06-30 09:23:40|141.18|139.68|141.03|139.53|141.22|139.72|141.03|139.53|23
1625045030000|2021-06-30 09:23:50|141.04|139.54|140.92|139.42|141.05|139.55|140.89|139.39|22
1625045040000|2021-06-30 09:24:00|140.91|139.41|140.88|139.38|140.95|139.45|140.88|139.38|23
1625045050000|2021-06-30 09:24:10|140.86|139.36|140.76|139.26|140.86|139.36|140.75|139.25|19
1625045060000|2021-06-30 09:24:20|140.77|139.27|140.66|139.16|140.77|139.27|140.6|139.1|24
1625045070000|2021-06-30 09:24:30|140.68|139.18|140.68|139.18|140.71|139.21|140.65|139.15|17
1625045080000|2021-06-30 09:24:40|140.67|139.17|140.71|139.21|140.71|139.21|140.65|139.15|16
1625045090000|2021-06-30 09:24:50|140.7|139.2|140.73|139.23|140.73|139.23|140.7|139.2|8
1625045100000|2021-06-30 09:25:00|140.75|139.25|140.83|139.33|140.84|139.34|140.73|139.23|21
1625045110000|2021-06-30 09:25:10|140.86|139.36|140.71|139.21|140.89|139.39|140.71|139.21|18
1625045120000|2021-06-30 09:25:20|140.7|139.2|140.63|139.13|140.7|139.2|140.63|139.13|20
1625045130000|2021-06-30 09:25:30|140.64|139.14|140.54|139.04|140.64|139.14|140.54|139.04|16
1625045140000|2021-06-30 09:25:40|140.55|139.05|140.61|139.11|140.63|139.13|140.53|139.03|17
1625045150000|2021-06-30 09:25:50|140.62|139.12|140.6|139.1|140.66|139.16|140.6|139.1|13
1625045160000|2021-06-30 09:26:00|140.61|139.11|140.7|139.2|140.75|139.25|140.6|139.1|17
1625045170000|2021-06-30 09:26:10|140.78|139.28|141.03|139.53|141.04|139.54|140.77|139.27|16
1625045180000|2021-06-30 09:26:20|141.04|139.54|140.89|139.39|141.05|139.55|140.89|139.39|21
1625045190000|2021-06-30 09:26:30|140.87|139.37|140.78|139.28|140.88|139.38|140.78|139.28|18
1625045200000|2021-06-30 09:26:40|140.77|139.27|140.82|139.32|140.85|139.35|140.75|139.25|17
1625045210000|2021-06-30 09:26:50|140.83|139.33|140.83|139.33|140.84|139.34|140.82|139.32|10
1625045220000|2021-06-30 09:27:00|140.84|139.34|140.9|139.4|140.96|139.46|140.84|139.34|11
1625045230000|2021-06-30 09:27:10|140.89|139.39|140.71|139.21|140.89|139.39|140.7|139.2|12
1625045240000|2021-06-30 09:27:20|140.7|139.2|140.38|138.88|140.7|139.2|140.38|138.88|21
1625045250000|2021-06-30 09:27:30|140.42|138.92|140.4|138.9|140.52|139.02|140.4|138.9|22
1625045260000|2021-06-30 09:27:40|140.42|138.92|140.55|139.05|140.55|139.05|140.38|138.88|21
1625045270000|2021-06-30 09:27:50|140.54|139.04|140.52|139.02|140.57|139.07|140.48|138.98|17
1625045280000|2021-06-30 09:28:00|140.53|139.03|140.77|139.27|140.83|139.33|140.51|139.01|26
1625045290000|2021-06-30 09:28:10|140.76|139.26|140.9|139.4|140.93|139.43|140.75|139.25|19
1625045300000|2021-06-30 09:28:20|140.88|139.38|140.82|139.32|140.9|139.4|140.79|139.29|16
1625045310000|2021-06-30 09:28:30|140.81|139.31|140.68|139.18|140.85|139.35|140.68|139.18|18
1625045320000|2021-06-30 09:28:40|140.67|139.17|140.49|138.99|140.75|139.25|140.49|138.99|19
1625045330000|2021-06-30 09:28:50|140.5|139|140.62|139.12|140.63|139.13|140.48|138.98|21
1625045340000|2021-06-30 09:29:00|140.61|139.11|140.58|139.08|140.61|139.11|140.52|139.02|18
1625045350000|2021-06-30 09:29:10|140.59|139.09|140.72|139.22|140.72|139.22|140.57|139.07|10
1625045360000|2021-06-30 09:29:20|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|4
1625045370000|2021-06-30 09:29:30|140.74|139.24|140.81|139.31|140.83|139.33|140.73|139.23|14
1625045380000|2021-06-30 09:29:40|140.86|139.36|140.86|139.36|140.88|139.38|140.8|139.3|13
1625045390000|2021-06-30 09:29:50|140.85|139.35|140.83|139.33|140.85|139.35|140.77|139.27|22
1625045400000|2021-06-30 09:30:00|140.82|139.32|140.79|139.29|140.82|139.32|140.75|139.25|10
1625045410000|2021-06-30 09:30:10|140.81|139.31|140.95|139.45|141.01|139.51|140.81|139.31|16
1625045420000|2021-06-30 09:30:20|140.96|139.46|140.94|139.44|141|139.5|140.94|139.44|16
1625045430000|2021-06-30 09:30:30|140.97|139.47|140.97|139.47|141|139.5|140.93|139.43|12
1625045440000|2021-06-30 09:30:40|140.98|139.48|140.96|139.46|140.98|139.48|140.9|139.4|13
1625045450000|2021-06-30 09:30:50|140.97|139.47|140.98|139.48|140.98|139.48|140.93|139.43|12
1625045460000|2021-06-30 09:31:00|140.99|139.49|140.94|139.44|141|139.5|140.93|139.43|12
1625045470000|2021-06-30 09:31:10|140.95|139.45|140.74|139.24|140.95|139.45|140.74|139.24|19
1625045480000|2021-06-30 09:31:20|140.72|139.22|140.59|139.09|140.72|139.22|140.55|139.05|25
1625045490000|2021-06-30 09:31:30|140.58|139.08|140.5|139|140.58|139.08|140.44|138.94|23
1625045500000|2021-06-30 09:31:40|140.51|139.01|140.58|139.08|140.63|139.13|140.45|138.95|13
1625045510000|2021-06-30 09:31:50|140.56|139.06|140.88|139.38|140.88|139.38|140.56|139.06|18
1625045520000|2021-06-30 09:32:00|140.9|139.4|140.91|139.41|140.93|139.43|140.89|139.39|12
1625045530000|2021-06-30 09:32:10|140.92|139.42|140.95|139.45|140.95|139.45|140.87|139.37|10
1625045540000|2021-06-30 09:32:20|140.93|139.43|141.02|139.52|141.08|139.58|140.93|139.43|9
1625045550000|2021-06-30 09:32:30|141.04|139.54|141|139.5|141.05|139.55|140.96|139.46|10
1625045560000|2021-06-30 09:32:40|140.98|139.48|140.99|139.49|140.99|139.49|140.93|139.43|10
1625045570000|2021-06-30 09:32:50|140.97|139.47|140.81|139.31|140.97|139.47|140.81|139.31|13
1625045580000|2021-06-30 09:33:00|140.79|139.29|140.81|139.31|140.83|139.33|140.77|139.27|12
1625045590000|2021-06-30 09:33:10|140.8|139.3|140.77|139.27|140.82|139.32|140.77|139.27|13
1625045600000|2021-06-30 09:33:20|140.76|139.26|140.68|139.18|140.76|139.26|140.68|139.18|18
1625045610000|2021-06-30 09:33:30|140.67|139.17|140.53|139.03|140.67|139.17|140.49|138.99|20
1625045620000|2021-06-30 09:33:40|140.54|139.04|140.67|139.17|140.72|139.22|140.53|139.03|17
1625045630000|2021-06-30 09:33:50|140.69|139.19|140.71|139.21|140.81|139.31|140.68|139.18|18
1625045640000|2021-06-30 09:34:00|140.73|139.23|140.71|139.21|140.75|139.25|140.7|139.2|12
1625045650000|2021-06-30 09:34:10|140.7|139.2|140.63|139.13|140.7|139.2|140.63|139.13|12
1625045660000|2021-06-30 09:34:20|140.61|139.11|140.59|139.09|140.63|139.13|140.57|139.07|18
1625045670000|2021-06-30 09:34:30|140.58|139.08|140.55|139.05|140.58|139.08|140.51|139.01|15
1625045680000|2021-06-30 09:34:40|140.56|139.06|140.62|139.12|140.66|139.16|140.56|139.06|15
1625045690000|2021-06-30 09:34:50|140.63|139.13|140.59|139.09|140.66|139.16|140.59|139.09|20
1625045700000|2021-06-30 09:35:00|140.58|139.08|140.64|139.14|140.64|139.14|140.55|139.05|18
1625045710000|2021-06-30 09:35:10|140.65|139.15|140.65|139.15|140.65|139.15|140.59|139.09|12
1625045720000|2021-06-30 09:35:20|140.66|139.16|140.85|139.35|140.85|139.35|140.66|139.16|17
1625045730000|2021-06-30 09:35:30|140.81|139.31|140.76|139.26|140.83|139.33|140.72|139.22|16
1625045740000|2021-06-30 09:35:40|140.79|139.29|140.8|139.3|140.8|139.3|140.74|139.24|15
1625045750000|2021-06-30 09:35:50|140.79|139.29|140.82|139.32|140.84|139.34|140.78|139.28|14
1625045760000|2021-06-30 09:36:00|140.83|139.33|140.77|139.27|140.84|139.34|140.69|139.19|19
1625045770000|2021-06-30 09:36:10|140.78|139.28|140.78|139.28|140.88|139.38|140.77|139.27|17
1625045780000|2021-06-30 09:36:20|140.79|139.29|140.9|139.4|140.9|139.4|140.77|139.27|24
1625045790000|2021-06-30 09:36:30|140.86|139.36|140.82|139.32|140.86|139.36|140.8|139.3|12
1625045800000|2021-06-30 09:36:40|140.83|139.33|140.85|139.35|140.89|139.39|140.82|139.32|9
1625045810000|2021-06-30 09:36:50|140.84|139.34|140.86|139.36|140.9|139.4|140.84|139.34|12
1625045820000|2021-06-30 09:37:00|140.85|139.35|140.87|139.37|140.88|139.38|140.85|139.35|10
1625045830000|2021-06-30 09:37:10|140.85|139.35|140.89|139.39|140.89|139.39|140.82|139.32|7
1625045840000|2021-06-30 09:37:20|140.88|139.38|140.75|139.25|140.88|139.38|140.75|139.25|13
1625045850000|2021-06-30 09:37:30|140.73|139.23|140.6|139.1|140.73|139.23|140.6|139.1|24
1625045860000|2021-06-30 09:37:40|140.59|139.09|140.55|139.05|140.6|139.1|140.55|139.05|12
1625045870000|2021-06-30 09:37:50|140.56|139.06|140.57|139.07|140.66|139.16|140.56|139.06|21
1625045880000|2021-06-30 09:38:00|140.56|139.06|140.64|139.14|140.65|139.15|140.56|139.06|13
1625045890000|2021-06-30 09:38:10|140.63|139.13|140.73|139.23|140.73|139.23|140.63|139.13|7
1625045900000|2021-06-30 09:38:20|140.76|139.26|140.69|139.19|140.79|139.29|140.69|139.19|13
1625045910000|2021-06-30 09:38:30|140.68|139.18|140.56|139.06|140.7|139.2|140.54|139.04|12
1625045920000|2021-06-30 09:38:40|140.55|139.05|140.62|139.12|140.62|139.12|140.55|139.05|10
1625045930000|2021-06-30 09:38:50|140.6|139.1|140.57|139.07|140.62|139.12|140.54|139.04|12
1625045940000|2021-06-30 09:39:00|140.56|139.06|140.55|139.05|140.61|139.11|140.54|139.04|9
1625045950000|2021-06-30 09:39:10|140.54|139.04|140.37|138.87|140.54|139.04|140.37|138.87|14
1625045960000|2021-06-30 09:39:20|140.32|138.82|140.35|138.85|140.35|138.85|140.28|138.78|17
1625045970000|2021-06-30 09:39:30|140.34|138.84|140.55|139.05|140.55|139.05|140.32|138.82|20
1625045980000|2021-06-30 09:39:40|140.56|139.06|140.45|138.95|140.59|139.09|140.45|138.95|16
1625045990000|2021-06-30 09:39:50|140.49|138.99|140.47|138.97|140.5|139|140.43|138.93|14
1625046000000|2021-06-30 09:40:00|140.48|138.98|140.51|139.01|140.57|139.07|140.46|138.96|15
1625046010000|2021-06-30 09:40:10|140.52|139.02|140.58|139.08|140.59|139.09|140.52|139.02|13
1625046020000|2021-06-30 09:40:20|140.64|139.14|140.79|139.29|140.8|139.3|140.64|139.14|12
1625046030000|2021-06-30 09:40:30|140.76|139.26|140.69|139.19|140.77|139.27|140.66|139.16|12
1625046040000|2021-06-30 09:40:40|140.7|139.2|140.65|139.15|140.7|139.2|140.62|139.12|11
1625046050000|2021-06-30 09:40:50|140.66|139.16|140.78|139.28|140.8|139.3|140.66|139.16|16
1625046060000|2021-06-30 09:41:00|140.79|139.29|140.64|139.14|140.79|139.29|140.62|139.12|19
1625046070000|2021-06-30 09:41:10|140.63|139.13|140.77|139.27|140.77|139.27|140.63|139.13|16
1625046080000|2021-06-30 09:41:20|140.78|139.28|140.66|139.16|140.78|139.28|140.66|139.16|20
1625046090000|2021-06-30 09:41:30|140.68|139.18|140.71|139.21|140.76|139.26|140.68|139.18|18
1625046100000|2021-06-30 09:41:40|140.7|139.2|140.63|139.13|140.7|139.2|140.62|139.12|11
1625046110000|2021-06-30 09:41:50|140.65|139.15|140.76|139.26|140.77|139.27|140.65|139.15|14
1625046120000|2021-06-30 09:42:00|140.77|139.27|140.71|139.21|140.78|139.28|140.68|139.18|13
1625046130000|2021-06-30 09:42:10|140.72|139.22|140.68|139.18|140.72|139.22|140.67|139.17|12
1625046140000|2021-06-30 09:42:20|140.67|139.17|140.71|139.21|140.74|139.24|140.67|139.17|19
1625046150000|2021-06-30 09:42:30|140.72|139.22|140.68|139.18|140.72|139.22|140.67|139.17|6
1625046160000|2021-06-30 09:42:40|140.67|139.17|140.69|139.19|140.7|139.2|140.67|139.17|9
1625046170000|2021-06-30 09:42:50|140.68|139.18|140.69|139.19|140.69|139.19|140.65|139.15|10
1625046180000|2021-06-30 09:43:00|140.68|139.18|140.67|139.17|140.71|139.21|140.67|139.17|9
1625046190000|2021-06-30 09:43:10|140.66|139.16|140.68|139.18|140.68|139.18|140.64|139.14|10
1625046200000|2021-06-30 09:43:20|140.67|139.17|140.7|139.2|140.7|139.2|140.66|139.16|8
1625046210000|2021-06-30 09:43:30|140.71|139.21|140.63|139.13|140.76|139.26|140.63|139.13|16
1625046220000|2021-06-30 09:43:40|140.6|139.1|140.5|139|140.6|139.1|140.5|139|20
1625046230000|2021-06-30 09:43:50|140.51|139.01|140.34|138.84|140.51|139.01|140.26|138.76|25
1625046240000|2021-06-30 09:44:00|140.33|138.83|140.26|138.76|140.33|138.83|140.19|138.69|22
1625046250000|2021-06-30 09:44:10|140.25|138.75|140.34|138.84|140.35|138.85|140.25|138.75|21
1625046260000|2021-06-30 09:44:20|140.35|138.85|140.52|139.02|140.52|139.02|140.33|138.83|16
1625046270000|2021-06-30 09:44:30|140.54|139.04|140.41|138.91|140.57|139.07|140.39|138.89|26
1625046280000|2021-06-30 09:44:40|140.4|138.9|140.28|138.78|140.42|138.92|140.28|138.78|19
1625046290000|2021-06-30 09:44:50|140.26|138.76|140.35|138.85|140.38|138.88|140.26|138.76|20
1625046300000|2021-06-30 09:45:00|140.36|138.86|140.43|138.93|140.43|138.93|140.34|138.84|24
1625046310000|2021-06-30 09:45:10|140.46|138.96|140.53|139.03|140.69|139.19|140.46|138.96|16
1625046320000|2021-06-30 09:45:20|140.52|139.02|140.36|138.86|140.57|139.07|140.36|138.86|21
1625046330000|2021-06-30 09:45:30|140.34|138.84|140.26|138.76|140.41|138.91|140.26|138.76|20
1625046340000|2021-06-30 09:45:40|140.25|138.75|140.35|138.85|140.36|138.86|140.19|138.69|18
1625046350000|2021-06-30 09:45:50|140.36|138.86|140.26|138.76|140.37|138.87|140.24|138.74|21
1625046360000|2021-06-30 09:46:00|140.24|138.74|140.29|138.79|140.3|138.8|140.24|138.74|10
1625046370000|2021-06-30 09:46:10|140.28|138.78|139.92|138.42|140.28|138.78|139.92|138.42|24
1625046380000|2021-06-30 09:46:20|139.93|138.43|139.96|138.46|140.05|138.55|139.93|138.43|21
1625046390000|2021-06-30 09:46:30|139.94|138.44|139.84|138.34|139.94|138.44|139.78|138.28|23
1625046400000|2021-06-30 09:46:40|139.83|138.33|139.8|138.3|139.83|138.33|139.7|138.2|19
1625046410000|2021-06-30 09:46:50|139.81|138.31|139.59|138.09|139.81|138.31|139.59|138.09|15
1625046420000|2021-06-30 09:47:00|139.58|138.08|139.59|138.09|139.67|138.17|139.54|138.04|27
1625046430000|2021-06-30 09:47:10|139.62|138.12|139.81|138.31|139.82|138.32|139.62|138.12|15
1625046440000|2021-06-30 09:47:20|139.8|138.3|139.84|138.34|139.95|138.45|139.8|138.3|15
1625046450000|2021-06-30 09:47:30|139.82|138.32|139.78|138.28|139.84|138.34|139.68|138.18|21
1625046460000|2021-06-30 09:47:40|139.77|138.27|139.92|138.42|139.92|138.42|139.74|138.24|19
1625046470000|2021-06-30 09:47:50|139.95|138.45|139.96|138.46|140.13|138.63|139.94|138.44|28
1625046480000|2021-06-30 09:48:00|139.97|138.47|140.33|138.83|140.33|138.83|139.96|138.46|19
1625046490000|2021-06-30 09:48:10|140.37|138.87|140.41|138.91|140.45|138.95|140.3|138.8|11
1625046500000|2021-06-30 09:48:20|140.44|138.94|140.42|138.92|140.45|138.95|140.33|138.83|23
1625046510000|2021-06-30 09:48:30|140.44|138.94|140.35|138.85|140.44|138.94|140.35|138.85|22
1625046520000|2021-06-30 09:48:40|140.34|138.84|140.3|138.8|140.34|138.84|140.27|138.77|11
1625046530000|2021-06-30 09:48:50|140.31|138.81|140.41|138.91|140.43|138.93|140.31|138.81|21
1625046540000|2021-06-30 09:49:00|140.43|138.93|140.35|138.85|140.43|138.93|140.35|138.85|22
1625046550000|2021-06-30 09:49:10|140.34|138.84|140.37|138.87|140.37|138.87|140.27|138.77|18
1625046560000|2021-06-30 09:49:20|140.38|138.88|140.5|139|140.5|139|140.38|138.88|16
1625046570000|2021-06-30 09:49:30|140.51|139.01|140.5|139|140.57|139.07|140.49|138.99|19
1625046580000|2021-06-30 09:49:40|140.51|139.01|140.27|138.77|140.52|139.02|140.27|138.77|19
1625046590000|2021-06-30 09:49:50|140.28|138.78|140.4|138.9|140.4|138.9|140.28|138.78|15
1625046600000|2021-06-30 09:50:00|140.38|138.88|140.32|138.82|140.39|138.89|140.3|138.8|16
1625046610000|2021-06-30 09:50:10|140.33|138.83|140.34|138.84|140.35|138.85|140.29|138.79|17
1625046620000|2021-06-30 09:50:20|140.36|138.86|140.37|138.87|140.38|138.88|140.33|138.83|10
1625046630000|2021-06-30 09:50:30|140.36|138.86|140.37|138.87|140.37|138.87|140.31|138.81|13
1625046640000|2021-06-30 09:50:40|140.35|138.85|140.42|138.92|140.42|138.92|140.35|138.85|16
1625046650000|2021-06-30 09:50:50|140.41|138.91|140.5|139|140.52|139.02|140.4|138.9|17
1625046660000|2021-06-30 09:51:00|140.51|139.01|140.56|139.06|140.56|139.06|140.46|138.96|11
1625046670000|2021-06-30 09:51:10|140.55|139.05|140.52|139.02|140.63|139.13|140.52|139.02|15
1625046680000|2021-06-30 09:51:20|140.51|139.01|140.54|139.04|140.54|139.04|140.51|139.01|14
1625046690000|2021-06-30 09:51:30|140.53|139.03|140.39|138.89|140.54|139.04|140.39|138.89|13
1625046700000|2021-06-30 09:51:40|140.38|138.88|140.37|138.87|140.39|138.89|140.3|138.8|17
1625046710000|2021-06-30 09:51:50|140.36|138.86|140.36|138.86|140.38|138.88|140.31|138.81|16
1625046720000|2021-06-30 09:52:00|140.35|138.85|140.35|138.85|140.37|138.87|140.34|138.84|12
1625046730000|2021-06-30 09:52:10|140.34|138.84|140.27|138.77|140.35|138.85|140.26|138.76|23
1625046740000|2021-06-30 09:52:20|140.35|138.85|140.35|138.85|140.35|138.85|140.26|138.76|10
1625046750000|2021-06-30 09:52:30|140.26|138.76|140.13|138.63|140.35|138.85|140.12|138.62|10
1625046760000|2021-06-30 09:52:40|140.14|138.64|140.4|138.9|140.41|138.91|140.14|138.64|14
1625046770000|2021-06-30 09:52:50|140.41|138.91|140.42|138.92|140.42|138.92|140.39|138.89|6
1625046780000|2021-06-30 09:53:00|140.41|138.91|140.19|138.69|140.41|138.91|140.19|138.69|19
1625046790000|2021-06-30 09:53:10|140.2|138.7|140.17|138.67|140.24|138.74|140.17|138.67|10
1625046800000|2021-06-30 09:53:20|140.16|138.66|140.17|138.67|140.18|138.68|140.15|138.65|9
1625046810000|2021-06-30 09:53:30|140.2|138.7|140.2|138.7|140.22|138.72|140.18|138.68|21
1625046820000|2021-06-30 09:53:40|140.19|138.69|140.45|138.95|140.45|138.95|140.19|138.69|20
1625046830000|2021-06-30 09:53:50|140.44|138.94|140.37|138.87|140.49|138.99|140.37|138.87|20
1625046840000|2021-06-30 09:54:00|140.38|138.88|140.37|138.87|140.5|139|140.37|138.87|19
1625046850000|2021-06-30 09:54:10|140.36|138.86|140.28|138.78|140.37|138.87|140.18|138.68|25
1625046860000|2021-06-30 09:54:20|140.29|138.79|140.37|138.87|140.38|138.88|140.29|138.79|19
1625046870000|2021-06-30 09:54:30|140.39|138.89|140.31|138.81|140.4|138.9|140.29|138.79|16
1625046880000|2021-06-30 09:54:40|140.32|138.82|140.33|138.83|140.35|138.85|140.28|138.78|17
1625046890000|2021-06-30 09:54:50|140.36|138.86|140.28|138.78|140.38|138.88|140.27|138.77|15
1625046900000|2021-06-30 09:55:00|140.27|138.77|139.99|138.49|140.27|138.77|139.99|138.49|25
1625046910000|2021-06-30 09:55:10|139.97|138.47|140.03|138.53|140.06|138.56|139.97|138.47|22
1625046920000|2021-06-30 09:55:20|140.05|138.55|140.17|138.67|140.17|138.67|140.05|138.55|14
1625046930000|2021-06-30 09:55:30|140.16|138.66|140.21|138.71|140.29|138.79|140.16|138.66|21
1625046940000|2021-06-30 09:55:40|140.22|138.72|140.24|138.74|140.25|138.75|140.2|138.7|22
1625046950000|2021-06-30 09:55:50|140.25|138.75|140.19|138.69|140.28|138.78|140.12|138.62|20
1625046960000|2021-06-30 09:56:00|140.2|138.7|140.13|138.63|140.21|138.71|140.1|138.6|16
1625046970000|2021-06-30 09:56:10|140.14|138.64|140.1|138.6|140.19|138.69|140.1|138.6|11
1625046980000|2021-06-30 09:56:20|140.06|138.56|140.08|138.58|140.1|138.6|140.04|138.54|12
1625046990000|2021-06-30 09:56:30|140.1|138.6|140.1|138.6|140.11|138.61|140.08|138.58|12
1625047000000|2021-06-30 09:56:40|140.11|138.61|140.22|138.72|140.22|138.72|140.11|138.61|18
1625047010000|2021-06-30 09:56:50|140.21|138.71|140.21|138.71|140.22|138.72|140.16|138.66|14
1625047020000|2021-06-30 09:57:00|140.23|138.73|140.23|138.73|140.24|138.74|140.21|138.71|11
1625047030000|2021-06-30 09:57:10|140.22|138.72|140.29|138.79|140.33|138.83|140.22|138.72|12
1625047040000|2021-06-30 09:57:20|140.31|138.81|140.21|138.71|140.31|138.81|140.21|138.71|11
1625047050000|2021-06-30 09:57:30|140.2|138.7|140.08|138.58|140.2|138.7|140.08|138.58|17
1625047060000|2021-06-30 09:57:40|140.07|138.57|139.92|138.42|140.09|138.59|139.85|138.35|23
1625047070000|2021-06-30 09:57:50|139.94|138.44|140.08|138.58|140.08|138.58|139.93|138.43|17
1625047080000|2021-06-30 09:58:00|140.11|138.61|140.04|138.54|140.11|138.61|140.03|138.53|13
1625047090000|2021-06-30 09:58:10|140.03|138.53|140.17|138.67|140.18|138.68|140.03|138.53|16
1625047100000|2021-06-30 09:58:20|140.19|138.69|140.16|138.66|140.21|138.71|140.11|138.61|15
1625047110000|2021-06-30 09:58:30|140.18|138.68|140.12|138.62|140.19|138.69|140.12|138.62|9
1625047120000|2021-06-30 09:58:40|140.11|138.61|140.12|138.62|140.13|138.63|140.08|138.58|16
1625047130000|2021-06-30 09:58:50|140.11|138.61|140.16|138.66|140.16|138.66|140.06|138.56|13
1625047140000|2021-06-30 09:59:00|140.17|138.67|140.15|138.65|140.17|138.67|140.14|138.64|16
1625047150000|2021-06-30 09:59:10|140.12|138.62|140.15|138.65|140.15|138.65|140.04|138.54|18
1625047160000|2021-06-30 09:59:20|140.17|138.67|140.19|138.69|140.19|138.69|140.16|138.66|6
1625047170000|2021-06-30 09:59:30|140.18|138.68|140.19|138.69|140.2|138.7|140.18|138.68|8
1625047180000|2021-06-30 09:59:40|140.2|138.7|140.27|138.77|140.28|138.78|140.2|138.7|11
1625047190000|2021-06-30 09:59:50|140.31|138.81|140.4|138.9|140.42|138.92|140.31|138.81|12
1625047200000|2021-06-30 10:00:00|140.41|138.91|140.34|138.84|140.42|138.92|140.27|138.77|24
1625047210000|2021-06-30 10:00:10|140.4|138.9|140.65|139.15|140.65|139.15|140.4|138.9|19
1625047220000|2021-06-30 10:00:20|140.66|139.16|140.62|139.12|140.7|139.2|140.62|139.12|19
1625047230000|2021-06-30 10:00:30|140.63|139.13|140.49|138.99|140.69|139.19|140.47|138.97|19
1625047240000|2021-06-30 10:00:40|140.5|139|140.64|139.14|140.65|139.15|140.47|138.97|17
1625047250000|2021-06-30 10:00:50|140.63|139.13|140.66|139.16|140.69|139.19|140.63|139.13|19
1625047260000|2021-06-30 10:01:00|140.67|139.17|140.68|139.18|140.69|139.19|140.66|139.16|15
1625047270000|2021-06-30 10:01:10|140.69|139.19|140.7|139.2|140.72|139.22|140.67|139.17|12
1625047280000|2021-06-30 10:01:20|140.71|139.21|140.66|139.16|140.76|139.26|140.66|139.16|13
1625047290000|2021-06-30 10:01:30|140.65|139.15|140.72|139.22|140.73|139.23|140.65|139.15|11
1625047300000|2021-06-30 10:01:40|140.73|139.23|140.67|139.17|140.73|139.23|140.64|139.14|16
1625047310000|2021-06-30 10:01:50|140.7|139.2|140.71|139.21|140.75|139.25|140.7|139.2|15
1625047320000|2021-06-30 10:02:00|140.7|139.2|140.82|139.32|140.82|139.32|140.7|139.2|10
1625047330000|2021-06-30 10:02:10|140.83|139.33|140.83|139.33|140.83|139.33|140.77|139.27|10
1625047340000|2021-06-30 10:02:20|140.84|139.34|140.85|139.35|140.85|139.35|140.81|139.31|9
1625047350000|2021-06-30 10:02:30|140.86|139.36|140.87|139.37|140.87|139.37|140.83|139.33|14
1625047360000|2021-06-30 10:02:40|140.88|139.38|140.84|139.34|140.91|139.41|140.8|139.3|15
1625047370000|2021-06-30 10:02:50|140.88|139.38|140.98|139.48|140.99|139.49|140.83|139.33|14
1625047380000|2021-06-30 10:03:00|140.99|139.49|140.93|139.43|140.99|139.49|140.9|139.4|11
1625047390000|2021-06-30 10:03:10|140.96|139.46|140.96|139.46|140.99|139.49|140.95|139.45|8
1625047400000|2021-06-30 10:03:20|140.97|139.47|141|139.5|141.01|139.51|140.97|139.47|17
1625047410000|2021-06-30 10:03:30|141.01|139.51|141.03|139.53|141.03|139.53|140.97|139.47|12
1625047420000|2021-06-30 10:03:40|141.02|139.52|140.98|139.48|141.03|139.53|140.98|139.48|11
1625047430000|2021-06-30 10:03:50|140.97|139.47|140.88|139.38|140.97|139.47|140.88|139.38|6
1625047440000|2021-06-30 10:04:00|140.89|139.39|140.95|139.45|140.96|139.46|140.89|139.39|9
1625047450000|2021-06-30 10:04:10|140.96|139.46|140.99|139.49|140.99|139.49|140.95|139.45|13
1625047460000|2021-06-30 10:04:20|140.98|139.48|140.95|139.45|140.98|139.48|140.94|139.44|6
1625047470000|2021-06-30 10:04:30|140.92|139.42|140.93|139.43|140.95|139.45|140.91|139.41|9
1625047480000|2021-06-30 10:04:40|140.94|139.44|140.97|139.47|140.99|139.49|140.94|139.44|11
1625047490000|2021-06-30 10:04:50|140.96|139.46|140.91|139.41|140.99|139.49|140.91|139.41|11
1625047500000|2021-06-30 10:05:00|140.9|139.4|140.86|139.36|140.9|139.4|140.86|139.36|7
1625047510000|2021-06-30 10:05:10|140.87|139.37|140.78|139.28|140.87|139.37|140.77|139.27|10
1625047520000|2021-06-30 10:05:20|140.8|139.3|140.77|139.27|140.83|139.33|140.77|139.27|12
1625047530000|2021-06-30 10:05:30|140.79|139.29|140.86|139.36|140.86|139.36|140.79|139.29|9
1625047540000|2021-06-30 10:05:40|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|10
1625047550000|2021-06-30 10:05:50|140.88|139.38|140.91|139.41|140.91|139.41|140.88|139.38|12
1625047560000|2021-06-30 10:06:00|140.92|139.42|140.97|139.47|140.97|139.47|140.91|139.41|16
1625047570000|2021-06-30 10:06:10|140.98|139.48|141.02|139.52|141.03|139.53|140.98|139.48|10
1625047580000|2021-06-30 10:06:20|141.01|139.51|141.17|139.67|141.18|139.68|141.01|139.51|10
1625047590000|2021-06-30 10:06:30|141.18|139.68|141.18|139.68|141.18|139.68|141.17|139.67|5
1625047600000|2021-06-30 10:06:40|141.19|139.69|141.19|139.69|141.23|139.73|141.19|139.69|11
1625047610000|2021-06-30 10:06:50|141.22|139.72|141.14|139.64|141.22|139.72|141.07|139.57|11
1625047620000|2021-06-30 10:07:00|141.19|139.69|141.13|139.63|141.19|139.69|141.08|139.58|10
1625047630000|2021-06-30 10:07:10|141.14|139.64|141.16|139.66|141.17|139.67|141.14|139.64|9
1625047640000|2021-06-30 10:07:20|141.17|139.67|141.15|139.65|141.18|139.68|141.14|139.64|11
1625047650000|2021-06-30 10:07:30|141.13|139.63|141.13|139.63|141.16|139.66|141.12|139.62|14
1625047660000|2021-06-30 10:07:40|141.14|139.64|141.14|139.64|141.15|139.65|141.11|139.61|14
1625047670000|2021-06-30 10:07:50|141.12|139.62|140.9|139.4|141.14|139.64|140.89|139.39|18
1625047680000|2021-06-30 10:08:00|140.89|139.39|140.78|139.28|140.89|139.39|140.77|139.27|17
1625047690000|2021-06-30 10:08:10|140.79|139.29|140.93|139.43|140.93|139.43|140.79|139.29|15
1625047700000|2021-06-30 10:08:20|140.94|139.44|140.95|139.45|140.96|139.46|140.93|139.43|8
1625047710000|2021-06-30 10:08:30|140.96|139.46|140.91|139.41|140.96|139.46|140.9|139.4|9
1625047720000|2021-06-30 10:08:40|140.9|139.4|140.91|139.41|140.94|139.44|140.9|139.4|9
1625047730000|2021-06-30 10:08:50|140.89|139.39|140.88|139.38|140.93|139.43|140.88|139.38|14
1625047740000|2021-06-30 10:09:00|140.89|139.39|140.84|139.34|140.89|139.39|140.84|139.34|11
1625047750000|2021-06-30 10:09:10|140.85|139.35|140.79|139.29|140.85|139.35|140.79|139.29|15
1625047760000|2021-06-30 10:09:20|140.76|139.26|140.77|139.27|140.79|139.29|140.76|139.26|12
1625047770000|2021-06-30 10:09:30|140.78|139.28|140.65|139.15|140.79|139.29|140.63|139.13|14
1625047780000|2021-06-30 10:09:40|140.62|139.12|140.6|139.1|140.69|139.19|140.59|139.09|18
1625047790000|2021-06-30 10:09:50|140.59|139.09|140.58|139.08|140.6|139.1|140.49|138.99|15
1625047800000|2021-06-30 10:10:00|140.59|139.09|140.68|139.18|140.68|139.18|140.58|139.08|11
1625047810000|2021-06-30 10:10:10|140.69|139.19|140.66|139.16|140.7|139.2|140.66|139.16|7
1625047820000|2021-06-30 10:10:20|140.67|139.17|140.58|139.08|140.68|139.18|140.55|139.05|20
1625047830000|2021-06-30 10:10:30|140.6|139.1|140.6|139.1|140.62|139.12|140.59|139.09|13
1625047840000|2021-06-30 10:10:40|140.58|139.08|140.6|139.1|140.61|139.11|140.57|139.07|11
1625047850000|2021-06-30 10:10:50|140.61|139.11|140.69|139.19|140.7|139.2|140.61|139.11|21
1625047860000|2021-06-30 10:11:00|140.7|139.2|140.78|139.28|140.8|139.3|140.7|139.2|11
1625047870000|2021-06-30 10:11:10|140.82|139.32|140.82|139.32|140.87|139.37|140.79|139.29|13
1625047880000|2021-06-30 10:11:20|140.83|139.33|140.72|139.22|140.83|139.33|140.72|139.22|7
1625047890000|2021-06-30 10:11:30|140.71|139.21|140.53|139.03|140.72|139.22|140.53|139.03|20
1625047900000|2021-06-30 10:11:40|140.52|139.02|140.57|139.07|140.59|139.09|140.52|139.02|10
1625047910000|2021-06-30 10:11:50|140.56|139.06|140.59|139.09|140.6|139.1|140.56|139.06|18
1625047920000|2021-06-30 10:12:00|140.6|139.1|140.59|139.09|140.6|139.1|140.57|139.07|6
1625047930000|2021-06-30 10:12:10|140.57|139.07|140.6|139.1|140.61|139.11|140.57|139.07|8
1625047940000|2021-06-30 10:12:20|140.62|139.12|140.6|139.1|140.66|139.16|140.6|139.1|11
1625047950000|2021-06-30 10:12:30|140.62|139.12|140.62|139.12|140.63|139.13|140.61|139.11|9
1625047960000|2021-06-30 10:12:40|140.63|139.13|140.62|139.12|140.63|139.13|140.61|139.11|4
1625047970000|2021-06-30 10:12:50|140.63|139.13|140.7|139.2|140.7|139.2|140.63|139.13|11
1625047980000|2021-06-30 10:13:00|140.71|139.21|140.83|139.33|140.83|139.33|140.71|139.21|7
1625047990000|2021-06-30 10:13:10|140.89|139.39|140.82|139.32|140.92|139.42|140.81|139.31|12
1625048000000|2021-06-30 10:13:20|140.79|139.29|140.85|139.35|140.85|139.35|140.79|139.29|18
1625048010000|2021-06-30 10:13:30|140.86|139.36|140.87|139.37|140.87|139.37|140.85|139.35|6
1625048020000|2021-06-30 10:13:40|140.86|139.36|140.85|139.35|140.87|139.37|140.84|139.34|5
1625048030000|2021-06-30 10:13:50|140.84|139.34|140.83|139.33|140.85|139.35|140.82|139.32|5
1625048040000|2021-06-30 10:14:00|140.82|139.32|140.87|139.37|140.87|139.37|140.82|139.32|8
1625048050000|2021-06-30 10:14:10|140.88|139.38|140.92|139.42|140.96|139.46|140.88|139.38|9
1625048060000|2021-06-30 10:14:20|140.91|139.41|140.91|139.41|140.92|139.42|140.89|139.39|7
1625048070000|2021-06-30 10:14:30|140.94|139.44|140.9|139.4|140.96|139.46|140.89|139.39|11
1625048080000|2021-06-30 10:14:40|140.91|139.41|140.9|139.4|140.91|139.41|140.88|139.38|6
1625048090000|2021-06-30 10:14:50|140.91|139.41|140.91|139.41|140.95|139.45|140.91|139.41|14
1625048100000|2021-06-30 10:15:00|140.89|139.39|140.86|139.36|140.89|139.39|140.85|139.35|11
1625048110000|2021-06-30 10:15:10|140.84|139.34|140.71|139.21|140.84|139.34|140.69|139.19|18
1625048120000|2021-06-30 10:15:20|140.72|139.22|140.6|139.1|140.72|139.22|140.6|139.1|12
1625048130000|2021-06-30 10:15:30|140.56|139.06|140.7|139.2|140.71|139.21|140.55|139.05|18
1625048140000|2021-06-30 10:15:40|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|10
1625048150000|2021-06-30 10:15:50|140.7|139.2|140.78|139.28|140.78|139.28|140.69|139.19|12
1625048160000|2021-06-30 10:16:00|140.79|139.29|140.84|139.34|140.84|139.34|140.79|139.29|7
1625048170000|2021-06-30 10:16:10|140.83|139.33|140.81|139.31|140.88|139.38|140.81|139.31|17
1625048180000|2021-06-30 10:16:20|140.82|139.32|140.71|139.21|140.82|139.32|140.7|139.2|13
1625048190000|2021-06-30 10:16:30|140.7|139.2|140.81|139.31|140.81|139.31|140.69|139.19|18
1625048200000|2021-06-30 10:16:40|140.82|139.32|140.85|139.35|140.87|139.37|140.8|139.3|13
1625048210000|2021-06-30 10:16:50|140.87|139.37|140.82|139.32|140.88|139.38|140.82|139.32|8
1625048220000|2021-06-30 10:17:00|140.83|139.33|140.81|139.31|140.84|139.34|140.81|139.31|11
1625048230000|2021-06-30 10:17:10|140.82|139.32|140.82|139.32|140.83|139.33|140.73|139.23|14
1625048240000|2021-06-30 10:17:20|140.83|139.33|141.04|139.54|141.04|139.54|140.83|139.33|16
1625048250000|2021-06-30 10:17:30|141.03|139.53|141.03|139.53|141.03|139.53|140.97|139.47|13
1625048260000|2021-06-30 10:17:40|141.02|139.52|141.07|139.57|141.07|139.57|141|139.5|12
1625048270000|2021-06-30 10:17:50|141.08|139.58|141.05|139.55|141.09|139.59|141.04|139.54|14
1625048280000|2021-06-30 10:18:00|141.04|139.54|141.08|139.58|141.08|139.58|141.04|139.54|5
1625048290000|2021-06-30 10:18:10|141.07|139.57|141.25|139.75|141.26|139.76|141.07|139.57|18
1625048300000|2021-06-30 10:18:20|141.26|139.76|141.24|139.74|141.27|139.77|141.2|139.7|13
1625048310000|2021-06-30 10:18:30|141.25|139.75|141.3|139.8|141.32|139.82|141.23|139.73|17
1625048320000|2021-06-30 10:18:40|141.29|139.79|141.22|139.72|141.29|139.79|141.21|139.71|16
1625048330000|2021-06-30 10:18:50|141.21|139.71|141.21|139.71|141.23|139.73|141.17|139.67|13
1625048340000|2021-06-30 10:19:00|141.22|139.72|141.09|139.59|141.22|139.72|141.06|139.56|17
1625048350000|2021-06-30 10:19:10|141.08|139.58|141.14|139.64|141.16|139.66|141.08|139.58|14
1625048360000|2021-06-30 10:19:20|141.15|139.65|141.23|139.73|141.24|139.74|141.14|139.64|14
1625048370000|2021-06-30 10:19:30|141.24|139.74|141.22|139.72|141.25|139.75|141.18|139.68|26
1625048380000|2021-06-30 10:19:40|141.21|139.71|141.23|139.73|141.25|139.75|141.19|139.69|14
1625048390000|2021-06-30 10:19:50|141.24|139.74|141.22|139.72|141.24|139.74|141.22|139.72|7
1625048400000|2021-06-30 10:20:00|141.21|139.71|141.23|139.73|141.23|139.73|141.14|139.64|17
1625048410000|2021-06-30 10:20:10|141.24|139.74|141.24|139.74|141.26|139.76|141.23|139.73|10
1625048420000|2021-06-30 10:20:20|141.23|139.73|141.19|139.69|141.23|139.73|141.18|139.68|15
1625048430000|2021-06-30 10:20:30|141.21|139.71|141.25|139.75|141.25|139.75|141.19|139.69|12
1625048440000|2021-06-30 10:20:40|141.24|139.74|141.19|139.69|141.25|139.75|141.19|139.69|9
1625048450000|2021-06-30 10:20:50|141.18|139.68|141.2|139.7|141.2|139.7|141.17|139.67|5
1625048460000|2021-06-30 10:21:00|141.19|139.69|141.25|139.75|141.25|139.75|141.19|139.69|15
1625048470000|2021-06-30 10:21:10|141.24|139.74|141.26|139.76|141.28|139.78|141.23|139.73|10
1625048480000|2021-06-30 10:21:20|141.27|139.77|141.32|139.82|141.33|139.83|141.25|139.75|8
1625048490000|2021-06-30 10:21:30|141.33|139.83|141.3|139.8|141.33|139.83|141.27|139.77|9
1625048500000|2021-06-30 10:21:40|141.32|139.82|141.15|139.65|141.32|139.82|141.14|139.64|17
1625048510000|2021-06-30 10:21:50|141.13|139.63|141.12|139.62|141.14|139.64|141.07|139.57|16
1625048520000|2021-06-30 10:22:00|141.13|139.63|141.18|139.68|141.18|139.68|141.13|139.63|10
1625048530000|2021-06-30 10:22:10|141.2|139.7|141.15|139.65|141.2|139.7|141.12|139.62|21
1625048540000|2021-06-30 10:22:20|141.14|139.64|141.1|139.6|141.14|139.64|141.1|139.6|9
1625048550000|2021-06-30 10:22:30|141.11|139.61|141.14|139.64|141.15|139.65|141.1|139.6|12
1625048560000|2021-06-30 10:22:40|141.15|139.65|141.14|139.64|141.16|139.66|141.13|139.63|12
1625048570000|2021-06-30 10:22:50|141.15|139.65|141.17|139.67|141.17|139.67|141.15|139.65|11
1625048580000|2021-06-30 10:23:00|141.21|139.71|141.24|139.74|141.26|139.76|141.21|139.71|11
1625048590000|2021-06-30 10:23:10|141.23|139.73|141.18|139.68|141.23|139.73|141.17|139.67|11
1625048600000|2021-06-30 10:23:20|141.19|139.69|141.2|139.7|141.2|139.7|141.19|139.69|10
1625048610000|2021-06-30 10:23:30|141.19|139.69|141.23|139.73|141.25|139.75|141.19|139.69|13
1625048620000|2021-06-30 10:23:40|141.22|139.72|141.32|139.82|141.33|139.83|141.22|139.72|16
1625048630000|2021-06-30 10:23:50|141.33|139.83|141.34|139.84|141.43|139.93|141.32|139.82|19
1625048640000|2021-06-30 10:24:00|141.33|139.83|141.32|139.82|141.36|139.86|141.3|139.8|15
1625048650000|2021-06-30 10:24:10|141.31|139.81|141.33|139.83|141.34|139.84|141.3|139.8|19
1625048660000|2021-06-30 10:24:20|141.31|139.81|141.48|139.98|141.48|139.98|141.13|139.63|28
1625048670000|2021-06-30 10:24:30|141.41|139.91|141.5|140|141.5|140|141.41|139.91|12
1625048680000|2021-06-30 10:24:40|141.48|139.98|141.39|139.89|141.49|139.99|141.38|139.88|16
1625048690000|2021-06-30 10:24:50|141.4|139.9|141.35|139.85|141.41|139.91|141.33|139.83|8
1625048700000|2021-06-30 10:25:00|141.34|139.84|141.24|139.74|141.37|139.87|141.18|139.68|24
1625048710000|2021-06-30 10:25:10|141.23|139.73|141.26|139.76|141.28|139.78|141.22|139.72|13
1625048720000|2021-06-30 10:25:20|141.27|139.77|141.26|139.76|141.27|139.77|141.22|139.72|13
1625048730000|2021-06-30 10:25:30|141.27|139.77|141.29|139.79|141.3|139.8|141.26|139.76|7
1625048740000|2021-06-30 10:25:40|141.3|139.8|141.34|139.84|141.34|139.84|141.27|139.77|17
1625048750000|2021-06-30 10:25:50|141.35|139.85|141.27|139.77|141.35|139.85|141.27|139.77|15
1625048760000|2021-06-30 10:26:00|141.28|139.78|141.32|139.82|141.32|139.82|141.25|139.75|13
1625048770000|2021-06-30 10:26:10|141.33|139.83|141.33|139.83|141.34|139.84|141.32|139.82|9
1625048780000|2021-06-30 10:26:20|141.34|139.84|141.32|139.82|141.4|139.9|141.32|139.82|15
1625048790000|2021-06-30 10:26:30|141.31|139.81|141.32|139.82|141.33|139.83|141.31|139.81|9
1625048800000|2021-06-30 10:26:40|141.33|139.83|141.3|139.8|141.34|139.84|141.29|139.79|10
1625048810000|2021-06-30 10:26:50|141.31|139.81|141.18|139.68|141.39|139.89|141.17|139.67|21
1625048820000|2021-06-30 10:27:00|141.17|139.67|141.16|139.66|141.18|139.68|141.15|139.65|13
1625048830000|2021-06-30 10:27:10|141.15|139.65|141.17|139.67|141.19|139.69|141.15|139.65|14
1625048840000|2021-06-30 10:27:20|141.18|139.68|141.31|139.81|141.32|139.82|141.18|139.68|15
1625048850000|2021-06-30 10:27:30|141.32|139.82|141.25|139.75|141.34|139.84|141.23|139.73|13
1625048860000|2021-06-30 10:27:40|141.3|139.8|141.46|139.96|141.48|139.98|141.24|139.74|16
1625048870000|2021-06-30 10:27:50|141.45|139.95|141.43|139.93|141.47|139.97|141.4|139.9|15
1625048880000|2021-06-30 10:28:00|141.44|139.94|141.37|139.87|141.44|139.94|141.34|139.84|12
1625048890000|2021-06-30 10:28:10|141.36|139.86|141.34|139.84|141.4|139.9|141.31|139.81|12
1625048900000|2021-06-30 10:28:20|141.35|139.85|141.32|139.82|141.35|139.85|141.3|139.8|8
1625048910000|2021-06-30 10:28:30|141.31|139.81|141.47|139.97|141.48|139.98|141.31|139.81|16
1625048920000|2021-06-30 10:28:40|141.48|139.98|141.43|139.93|141.53|140.03|141.42|139.92|24
1625048930000|2021-06-30 10:28:50|141.42|139.92|141.45|139.95|141.46|139.96|141.38|139.88|19
1625048940000|2021-06-30 10:29:00|141.47|139.97|141.31|139.81|141.5|140|141.3|139.8|19
1625048950000|2021-06-30 10:29:10|141.33|139.83|141.38|139.88|141.4|139.9|141.33|139.83|15
1625048960000|2021-06-30 10:29:20|141.39|139.89|141.53|140.03|141.54|140.04|141.39|139.89|19
1625048970000|2021-06-30 10:29:30|141.51|140.01|141.54|140.04|141.6|140.1|141.51|140.01|18
1625048980000|2021-06-30 10:29:40|141.53|140.03|141.56|140.06|141.6|140.1|141.49|139.99|23
1625048990000|2021-06-30 10:29:50|141.57|140.07|141.56|140.06|141.64|140.14|141.52|140.02|23
1625049000000|2021-06-30 10:30:00|141.57|140.07|141.67|140.17|141.71|140.21|141.56|140.06|14
1625049010000|2021-06-30 10:30:10|141.63|140.13|141.56|140.06|141.65|140.15|141.56|140.06|25
1625049020000|2021-06-30 10:30:20|141.54|140.04|141.48|139.98|141.54|140.04|141.41|139.91|20
1625049030000|2021-06-30 10:30:30|141.49|139.99|141.53|140.03|141.53|140.03|141.48|139.98|13
1625049040000|2021-06-30 10:30:40|141.52|140.02|141.57|140.07|141.6|140.1|141.52|140.02|16
1625049050000|2021-06-30 10:30:50|141.56|140.06|141.55|140.05|141.56|140.06|141.52|140.02|6
1625049060000|2021-06-30 10:31:00|141.54|140.04|141.63|140.13|141.67|140.17|141.54|140.04|15
1625049070000|2021-06-30 10:31:10|141.62|140.12|141.58|140.08|141.65|140.15|141.58|140.08|18
1625049080000|2021-06-30 10:31:20|141.57|140.07|141.59|140.09|141.62|140.12|141.56|140.06|11
1625049090000|2021-06-30 10:31:30|141.6|140.1|141.61|140.11|141.62|140.12|141.58|140.08|11
1625049100000|2021-06-30 10:31:40|141.6|140.1|141.6|140.1|141.61|140.11|141.6|140.1|9
1625049110000|2021-06-30 10:31:50|141.61|140.11|141.47|139.97|141.61|140.11|141.45|139.95|21
1625049120000|2021-06-30 10:32:00|141.46|139.96|141.61|140.11|141.62|140.12|141.46|139.96|21
1625049130000|2021-06-30 10:32:10|141.6|140.1|141.57|140.07|141.61|140.11|141.57|140.07|18
1625049140000|2021-06-30 10:32:20|141.56|140.06|141.52|140.02|141.56|140.06|141.49|139.99|15
1625049150000|2021-06-30 10:32:30|141.5|140|141.52|140.02|141.57|140.07|141.48|139.98|15
1625049160000|2021-06-30 10:32:40|141.51|140.01|141.53|140.03|141.55|140.05|141.51|140.01|17
1625049170000|2021-06-30 10:32:50|141.54|140.04|141.53|140.03|141.56|140.06|141.52|140.02|18
1625049180000|2021-06-30 10:33:00|141.52|140.02|141.52|140.02|141.53|140.03|141.52|140.02|3
1625049190000|2021-06-30 10:33:10|141.5|140|141.53|140.03|141.55|140.05|141.47|139.97|15
1625049200000|2021-06-30 10:33:20|141.52|140.02|141.39|139.89|141.53|140.03|141.37|139.87|20
1625049210000|2021-06-30 10:33:30|141.38|139.88|141.51|140.01|141.51|140.01|141.37|139.87|22
1625049220000|2021-06-30 10:33:40|141.52|140.02|141.51|140.01|141.56|140.06|141.51|140.01|16
1625049230000|2021-06-30 10:33:50|141.49|139.99|141.43|139.93|141.49|139.99|141.43|139.93|9
1625049240000|2021-06-30 10:34:00|141.41|139.91|141.43|139.93|141.44|139.94|141.4|139.9|12
1625049250000|2021-06-30 10:34:10|141.44|139.94|141.45|139.95|141.48|139.98|141.44|139.94|18
1625049260000|2021-06-30 10:34:20|141.46|139.96|141.46|139.96|141.46|139.96|141.44|139.94|5
1625049270000|2021-06-30 10:34:30|141.48|139.98|141.48|139.98|141.48|139.98|141.48|139.98|1
1625049280000|2021-06-30 10:34:40|141.49|139.99|141.5|140|141.5|140|141.48|139.98|6
1625049290000|2021-06-30 10:34:50|141.49|139.99|141.48|139.98|141.5|140|141.44|139.94|13
1625049300000|2021-06-30 10:35:00|141.5|140|141.46|139.96|141.5|140|141.45|139.95|7
1625049310000|2021-06-30 10:35:10|141.47|139.97|141.5|140|141.5|140|141.46|139.96|6
1625049320000|2021-06-30 10:35:20|141.49|139.99|141.49|139.99|141.5|140|141.48|139.98|7
1625049330000|2021-06-30 10:35:30|141.5|140|141.47|139.97|141.5|140|141.47|139.97|6
1625049340000|2021-06-30 10:35:40|141.48|139.98|141.48|139.98|141.5|140|141.48|139.98|6
1625049350000|2021-06-30 10:35:50|141.49|139.99|141.48|139.98|141.49|139.99|141.48|139.98|4
1625049360000|2021-06-30 10:36:00|141.49|139.99|141.51|140.01|141.51|140.01|141.48|139.98|4
1625049370000|2021-06-30 10:36:10|141.53|140.03|141.52|140.02|141.54|140.04|141.51|140.01|7
1625049380000|2021-06-30 10:36:20|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|2
1625049390000|2021-06-30 10:36:30|141.53|140.03|141.58|140.08|141.58|140.08|141.51|140.01|8
1625049400000|2021-06-30 10:36:40|141.57|140.07|141.56|140.06|141.57|140.07|141.55|140.05|4
1625049410000|2021-06-30 10:36:50|141.59|140.09|141.62|140.12|141.68|140.18|141.57|140.07|15
1625049420000|2021-06-30 10:37:00|141.64|140.14|141.67|140.17|141.68|140.18|141.57|140.07|17
1625049430000|2021-06-30 10:37:10|141.65|140.15|141.59|140.09|141.68|140.18|141.58|140.08|15
1625049440000|2021-06-30 10:37:20|141.6|140.1|141.56|140.06|141.6|140.1|141.56|140.06|8
1625049450000|2021-06-30 10:37:30|141.57|140.07|141.61|140.11|141.61|140.11|141.55|140.05|12
1625049460000|2021-06-30 10:37:40|141.59|140.09|141.6|140.1|141.6|140.1|141.57|140.07|12
1625049470000|2021-06-30 10:37:50|141.59|140.09|141.57|140.07|141.59|140.09|141.56|140.06|6
1625049480000|2021-06-30 10:38:00|141.56|140.06|141.49|139.99|141.61|140.11|141.49|139.99|14
1625049490000|2021-06-30 10:38:10|141.48|139.98|141.46|139.96|141.48|139.98|141.44|139.94|14
1625049500000|2021-06-30 10:38:20|141.47|139.97|141.5|140|141.5|140|141.43|139.93|7
1625049510000|2021-06-30 10:38:30|141.49|139.99|141.5|140|141.5|140|141.45|139.95|14
1625049520000|2021-06-30 10:38:40|141.49|139.99|141.5|140|141.51|140.01|141.49|139.99|10
1625049530000|2021-06-30 10:38:50|141.51|140.01|141.51|140.01|141.52|140.02|141.49|139.99|9
1625049540000|2021-06-30 10:39:00|141.52|140.02|141.54|140.04|141.55|140.05|141.52|140.02|14
1625049550000|2021-06-30 10:39:10|141.53|140.03|141.49|139.99|141.54|140.04|141.48|139.98|11
1625049560000|2021-06-30 10:39:20|141.48|139.98|141.45|139.95|141.48|139.98|141.45|139.95|3
1625049570000|2021-06-30 10:39:30|141.46|139.96|141.48|139.98|141.5|140|141.46|139.96|9
1625049580000|2021-06-30 10:39:40|141.47|139.97|141.65|140.15|141.67|140.17|141.46|139.96|18
1625049590000|2021-06-30 10:39:50|141.63|140.13|141.63|140.13|141.64|140.14|141.58|140.08|15
1625049600000|2021-06-30 10:40:00|141.64|140.14|141.47|139.97|141.64|140.14|141.47|139.97|16
1625049610000|2021-06-30 10:40:10|141.48|139.98|141.37|139.87|141.48|139.98|141.37|139.87|10
1625049620000|2021-06-30 10:40:20|141.38|139.88|141.32|139.82|141.48|139.98|141.32|139.82|22
1625049630000|2021-06-30 10:40:30|141.34|139.84|141.34|139.84|141.34|139.84|141.32|139.82|12
1625049640000|2021-06-30 10:40:40|141.33|139.83|141.18|139.68|141.33|139.83|141.18|139.68|11
1625049650000|2021-06-30 10:40:50|141.17|139.67|141.25|139.75|141.26|139.76|141.16|139.66|13
1625049660000|2021-06-30 10:41:00|141.23|139.73|141.18|139.68|141.24|139.74|141.18|139.68|14
1625049670000|2021-06-30 10:41:10|141.16|139.66|141.18|139.68|141.18|139.68|141.14|139.64|10
1625049680000|2021-06-30 10:41:20|141.17|139.67|141.23|139.73|141.24|139.74|141.17|139.67|16
1625049690000|2021-06-30 10:41:30|141.21|139.71|141.16|139.66|141.23|139.73|141.14|139.64|13
1625049700000|2021-06-30 10:41:40|141.17|139.67|141.25|139.75|141.25|139.75|141.16|139.66|9
1625049710000|2021-06-30 10:41:50|141.26|139.76|141.19|139.69|141.26|139.76|141.18|139.68|14
1625049720000|2021-06-30 10:42:00|141.2|139.7|141.19|139.69|141.2|139.7|141.18|139.68|10
1625049730000|2021-06-30 10:42:10|141.2|139.7|141.23|139.73|141.23|139.73|141.19|139.69|11
1625049740000|2021-06-30 10:42:20|141.27|139.77|141.42|139.92|141.42|139.92|141.23|139.73|17
1625049750000|2021-06-30 10:42:30|141.41|139.91|141.39|139.89|141.49|139.99|141.34|139.84|17
1625049760000|2021-06-30 10:42:40|141.37|139.87|141.28|139.78|141.37|139.87|141.27|139.77|12
1625049770000|2021-06-30 10:42:50|141.27|139.77|141.26|139.76|141.3|139.8|141.26|139.76|9
1625049780000|2021-06-30 10:43:00|141.25|139.75|141.23|139.73|141.25|139.75|141.21|139.71|18
1625049790000|2021-06-30 10:43:10|141.21|139.71|141.32|139.82|141.33|139.83|141.21|139.71|11
1625049800000|2021-06-30 10:43:20|141.33|139.83|141.29|139.79|141.37|139.87|141.27|139.77|12
1625049810000|2021-06-30 10:43:30|141.3|139.8|141.29|139.79|141.31|139.81|141.26|139.76|9
1625049820000|2021-06-30 10:43:40|141.3|139.8|141.3|139.8|141.3|139.8|141.28|139.78|6
1625049830000|2021-06-30 10:43:50|141.31|139.81|141.33|139.83|141.36|139.86|141.31|139.81|8
1625049840000|2021-06-30 10:44:00|141.34|139.84|141.35|139.85|141.36|139.86|141.33|139.83|13
1625049850000|2021-06-30 10:44:10|141.34|139.84|141.29|139.79|141.35|139.85|141.28|139.78|15
1625049860000|2021-06-30 10:44:20|141.28|139.78|141.27|139.77|141.29|139.79|141.24|139.74|11
1625049870000|2021-06-30 10:44:30|141.28|139.78|141.36|139.86|141.36|139.86|141.27|139.77|10
1625049880000|2021-06-30 10:44:40|141.35|139.85|141.41|139.91|141.43|139.93|141.34|139.84|11
1625049890000|2021-06-30 10:44:50|141.42|139.92|141.44|139.94|141.45|139.95|141.37|139.87|8
1625049900000|2021-06-30 10:45:00|141.43|139.93|141.45|139.95|141.45|139.95|141.42|139.92|4
1625049910000|2021-06-30 10:45:10|141.42|139.92|141.56|140.06|141.57|140.07|141.42|139.92|17
1625049920000|2021-06-30 10:45:20|141.57|140.07|141.47|139.97|141.57|140.07|141.47|139.97|11
1625049930000|2021-06-30 10:45:30|141.48|139.98|141.43|139.93|141.51|140.01|141.42|139.92|15
1625049940000|2021-06-30 10:45:40|141.42|139.92|141.38|139.88|141.42|139.92|141.37|139.87|8
1625049950000|2021-06-30 10:45:50|141.36|139.86|141.36|139.86|141.38|139.88|141.34|139.84|10
1625049960000|2021-06-30 10:46:00|141.35|139.85|141.31|139.81|141.35|139.85|141.3|139.8|8
1625049970000|2021-06-30 10:46:10|141.32|139.82|141.42|139.92|141.42|139.92|141.32|139.82|8
1625049980000|2021-06-30 10:46:20|141.43|139.93|141.41|139.91|141.43|139.93|141.39|139.89|6
1625049990000|2021-06-30 10:46:30|141.4|139.9|141.44|139.94|141.46|139.96|141.39|139.89|15
1625050000000|2021-06-30 10:46:40|141.45|139.95|141.45|139.95|141.45|139.95|141.44|139.94|7
1625050010000|2021-06-30 10:46:50|141.43|139.93|141.43|139.93|141.43|139.93|141.43|139.93|1
1625050020000|2021-06-30 10:47:00|141.4|139.9|141.4|139.9|141.4|139.9|141.4|139.9|1
1625050030000|2021-06-30 10:47:10|141.38|139.88|141.28|139.78|141.38|139.88|141.25|139.75|20
1625050040000|2021-06-30 10:47:20|141.27|139.77|141.25|139.75|141.29|139.79|141.2|139.7|20
1625050050000|2021-06-30 10:47:30|141.24|139.74|141.31|139.81|141.32|139.82|141.24|139.74|16
1625050060000|2021-06-30 10:47:40|141.3|139.8|141.31|139.81|141.31|139.81|141.28|139.78|15
1625050070000|2021-06-30 10:47:50|141.3|139.8|141.35|139.85|141.4|139.9|141.29|139.79|20
1625050080000|2021-06-30 10:48:00|141.34|139.84|141.35|139.85|141.37|139.87|141.33|139.83|12
1625050090000|2021-06-30 10:48:10|141.34|139.84|141.42|139.92|141.42|139.92|141.34|139.84|9
1625050100000|2021-06-30 10:48:20|141.43|139.93|141.51|140.01|141.51|140.01|141.42|139.92|12
1625050110000|2021-06-30 10:48:30|141.52|140.02|141.4|139.9|141.52|140.02|141.4|139.9|9
1625050120000|2021-06-30 10:48:40|141.39|139.89|141.43|139.93|141.44|139.94|141.39|139.89|9
1625050130000|2021-06-30 10:48:50|141.44|139.94|141.39|139.89|141.44|139.94|141.39|139.89|13
1625050140000|2021-06-30 10:49:00|141.38|139.88|141.36|139.86|141.39|139.89|141.36|139.86|5
1625050150000|2021-06-30 10:49:10|141.32|139.82|141.25|139.75|141.32|139.82|141.25|139.75|10
1625050160000|2021-06-30 10:49:20|141.26|139.76|141.34|139.84|141.34|139.84|141.26|139.76|19
1625050170000|2021-06-30 10:49:30|141.35|139.85|141.33|139.83|141.39|139.89|141.32|139.82|20
1625050180000|2021-06-30 10:49:40|141.34|139.84|141.3|139.8|141.36|139.86|141.3|139.8|13
1625050190000|2021-06-30 10:49:50|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|9
1625050200000|2021-06-30 10:50:00|141.33|139.83|141.35|139.85|141.38|139.88|141.32|139.82|12
1625050210000|2021-06-30 10:50:10|141.34|139.84|141.39|139.89|141.39|139.89|141.33|139.83|9
1625050220000|2021-06-30 10:50:20|141.44|139.94|141.48|139.98|141.49|139.99|141.44|139.94|9
1625050230000|2021-06-30 10:50:30|141.49|139.99|141.51|140.01|141.51|140.01|141.46|139.96|10
1625050240000|2021-06-30 10:50:40|141.48|139.98|141.45|139.95|141.5|140|141.44|139.94|11
1625050250000|2021-06-30 10:50:50|141.44|139.94|141.47|139.97|141.47|139.97|141.43|139.93|7
1625050260000|2021-06-30 10:51:00|141.42|139.92|141.51|140.01|141.52|140.02|141.42|139.92|9
1625050270000|2021-06-30 10:51:10|141.5|140|141.44|139.94|141.51|140.01|141.44|139.94|13
1625050280000|2021-06-30 10:51:20|141.43|139.93|141.45|139.95|141.46|139.96|141.42|139.92|7
1625050290000|2021-06-30 10:51:30|141.44|139.94|141.43|139.93|141.45|139.95|141.4|139.9|12
1625050300000|2021-06-30 10:51:40|141.42|139.92|141.45|139.95|141.46|139.96|141.39|139.89|11
1625050310000|2021-06-30 10:51:50|141.44|139.94|141.4|139.9|141.44|139.94|141.4|139.9|7
1625050320000|2021-06-30 10:52:00|141.41|139.91|141.42|139.92|141.43|139.93|141.4|139.9|10
1625050330000|2021-06-30 10:52:10|141.44|139.94|141.47|139.97|141.49|139.99|141.44|139.94|11
1625050340000|2021-06-30 10:52:20|141.48|139.98|141.53|140.03|141.54|140.04|141.47|139.97|8
1625050350000|2021-06-30 10:52:30|141.54|140.04|141.55|140.05|141.56|140.06|141.51|140.01|12
1625050360000|2021-06-30 10:52:40|141.56|140.06|141.55|140.05|141.56|140.06|141.54|140.04|6
1625050370000|2021-06-30 10:52:50|141.54|140.04|141.54|140.04|141.54|140.04|141.53|140.03|9
1625050380000|2021-06-30 10:53:00|141.53|140.03|141.54|140.04|141.55|140.05|141.52|140.02|8
1625050390000|2021-06-30 10:53:10|141.53|140.03|141.56|140.06|141.56|140.06|141.52|140.02|6
1625050400000|2021-06-30 10:53:20|141.57|140.07|141.55|140.05|141.57|140.07|141.54|140.04|9
1625050410000|2021-06-30 10:53:30|141.56|140.06|141.55|140.05|141.56|140.06|141.54|140.04|8
1625050420000|2021-06-30 10:53:40|141.56|140.06|141.48|139.98|141.56|140.06|141.48|139.98|13
1625050430000|2021-06-30 10:53:50|141.46|139.96|141.48|139.98|141.49|139.99|141.45|139.95|9
1625050440000|2021-06-30 10:54:00|141.5|140|141.46|139.96|141.5|140|141.44|139.94|18
1625050450000|2021-06-30 10:54:10|141.47|139.97|141.43|139.93|141.47|139.97|141.42|139.92|9
1625050460000|2021-06-30 10:54:20|141.42|139.92|141.34|139.84|141.42|139.92|141.34|139.84|13
1625050470000|2021-06-30 10:54:30|141.35|139.85|141.33|139.83|141.37|139.87|141.32|139.82|15
1625050480000|2021-06-30 10:54:40|141.32|139.82|141.32|139.82|141.32|139.82|141.31|139.81|3
1625050490000|2021-06-30 10:54:50|141.31|139.81|141.35|139.85|141.35|139.85|141.31|139.81|8
1625050500000|2021-06-30 10:55:00|141.36|139.86|141.38|139.88|141.41|139.91|141.36|139.86|10
1625050510000|2021-06-30 10:55:10|141.39|139.89|141.46|139.96|141.46|139.96|141.38|139.88|13
1625050520000|2021-06-30 10:55:20|141.5|140|141.51|140.01|141.54|140.04|141.46|139.96|11
1625050530000|2021-06-30 10:55:30|141.5|140|141.57|140.07|141.57|140.07|141.5|140|10
1625050540000|2021-06-30 10:55:40|141.58|140.08|141.63|140.13|141.64|140.14|141.57|140.07|11
1625050550000|2021-06-30 10:55:50|141.64|140.14|141.66|140.16|141.66|140.16|141.63|140.13|6
1625050560000|2021-06-30 10:56:00|141.64|140.14|141.61|140.11|141.65|140.15|141.6|140.1|8
1625050570000|2021-06-30 10:56:10|141.63|140.13|141.64|140.14|141.64|140.14|141.61|140.11|8
1625050580000|2021-06-30 10:56:20|141.63|140.13|141.69|140.19|141.69|140.19|141.63|140.13|4
1625050590000|2021-06-30 10:56:30|141.7|140.2|141.69|140.19|141.7|140.2|141.67|140.17|8
1625050600000|2021-06-30 10:56:40|141.7|140.2|141.67|140.17|141.7|140.2|141.67|140.17|12
1625050610000|2021-06-30 10:56:50|141.66|140.16|141.68|140.18|141.68|140.18|141.66|140.16|3
1625050620000|2021-06-30 10:57:00|141.67|140.17|141.68|140.18|141.7|140.2|141.66|140.16|10
1625050630000|2021-06-30 10:57:10|141.69|140.19|141.71|140.21|141.71|140.21|141.68|140.18|8
1625050640000|2021-06-30 10:57:20|141.72|140.22|141.7|140.2|141.73|140.23|141.7|140.2|6
1625050650000|2021-06-30 10:57:30|141.71|140.21|141.69|140.19|141.72|140.22|141.69|140.19|11
1625050660000|2021-06-30 10:57:40|141.66|140.16|141.68|140.18|141.71|140.21|141.66|140.16|9
1625050670000|2021-06-30 10:57:50|141.69|140.19|141.7|140.2|141.72|140.22|141.68|140.18|13
1625050680000|2021-06-30 10:58:00|141.69|140.19|141.73|140.23|141.73|140.23|141.69|140.19|9
1625050690000|2021-06-30 10:58:10|141.71|140.21|141.73|140.23|141.73|140.23|141.71|140.21|5
1625050700000|2021-06-30 10:58:20|141.71|140.21|141.67|140.17|141.71|140.21|141.67|140.17|8
1625050710000|2021-06-30 10:58:30|141.66|140.16|141.67|140.17|141.68|140.18|141.66|140.16|6
1625050720000|2021-06-30 10:58:40|141.68|140.18|141.67|140.17|141.68|140.18|141.64|140.14|9
1625050730000|2021-06-30 10:58:50|141.66|140.16|141.66|140.16|141.66|140.16|141.65|140.15|5
1625050740000|2021-06-30 10:59:00|141.65|140.15|141.66|140.16|141.68|140.18|141.65|140.15|10
1625050750000|2021-06-30 10:59:10|141.67|140.17|141.58|140.08|141.67|140.17|141.57|140.07|15
1625050760000|2021-06-30 10:59:20|141.59|140.09|141.59|140.09|141.62|140.12|141.55|140.05|18
1625050770000|2021-06-30 10:59:30|141.61|140.11|141.6|140.1|141.61|140.11|141.55|140.05|12
1625050780000|2021-06-30 10:59:40|141.61|140.11|141.63|140.13|141.64|140.14|141.61|140.11|8
1625050790000|2021-06-30 10:59:50|141.64|140.14|141.61|140.11|141.64|140.14|141.61|140.11|3
1625050800000|2021-06-30 11:00:00|141.6|140.1|141.62|140.12|141.63|140.13|141.59|140.09|8
1625050810000|2021-06-30 11:00:10|141.64|140.14|141.66|140.16|141.67|140.17|141.64|140.14|10
1625050820000|2021-06-30 11:00:20|141.67|140.17|141.67|140.17|141.67|140.17|141.66|140.16|11
1625050830000|2021-06-30 11:00:30|141.7|140.2|141.72|140.22|141.73|140.23|141.7|140.2|6
1625050840000|2021-06-30 11:00:40|141.71|140.21|141.8|140.3|141.81|140.31|141.71|140.21|6
1625050850000|2021-06-30 11:00:50|141.81|140.31|141.77|140.27|141.84|140.34|141.76|140.26|19
1625050860000|2021-06-30 11:01:00|141.76|140.26|141.76|140.26|141.79|140.29|141.76|140.26|5
1625050870000|2021-06-30 11:01:10|141.75|140.25|141.76|140.26|141.76|140.26|141.73|140.23|7
1625050880000|2021-06-30 11:01:20|141.78|140.28|141.78|140.28|141.78|140.28|141.76|140.26|4
1625050890000|2021-06-30 11:01:30|141.77|140.27|141.76|140.26|141.79|140.29|141.76|140.26|6
1625050900000|2021-06-30 11:01:40|141.78|140.28|141.91|140.41|141.97|140.47|141.78|140.28|16
1625050910000|2021-06-30 11:01:50|141.92|140.42|141.89|140.39|141.94|140.44|141.89|140.39|16
1625050920000|2021-06-30 11:02:00|141.88|140.38|141.86|140.36|141.93|140.43|141.84|140.34|14
1625050930000|2021-06-30 11:02:10|141.87|140.37|141.93|140.43|141.94|140.44|141.85|140.35|15
1625050940000|2021-06-30 11:02:20|141.92|140.42|141.91|140.41|141.93|140.43|141.88|140.38|14
1625050950000|2021-06-30 11:02:30|141.9|140.4|141.95|140.45|141.97|140.47|141.9|140.4|12
1625050960000|2021-06-30 11:02:40|141.94|140.44|141.96|140.46|142|140.5|141.94|140.44|7
1625050970000|2021-06-30 11:02:50|141.98|140.48|141.94|140.44|141.98|140.48|141.94|140.44|6
1625050980000|2021-06-30 11:03:00|141.95|140.45|141.99|140.49|141.99|140.49|141.94|140.44|12
1625050990000|2021-06-30 11:03:10|142|140.5|142|140.5|142.06|140.56|141.98|140.48|16
1625051000000|2021-06-30 11:03:20|141.99|140.49|142.03|140.53|142.05|140.55|141.99|140.49|10
1625051010000|2021-06-30 11:03:30|142.02|140.52|141.96|140.46|142.03|140.53|141.95|140.45|12
1625051020000|2021-06-30 11:03:40|141.99|140.49|142.04|140.54|142.05|140.55|141.99|140.49|8
1625051030000|2021-06-30 11:03:50|142.05|140.55|141.97|140.47|142.08|140.58|141.96|140.46|14
1625051040000|2021-06-30 11:04:00|141.98|140.48|141.96|140.46|141.98|140.48|141.96|140.46|5
1625051050000|2021-06-30 11:04:10|141.97|140.47|141.96|140.46|141.97|140.47|141.96|140.46|4
1625051060000|2021-06-30 11:04:20|141.95|140.45|141.88|140.38|141.96|140.46|141.88|140.38|10
1625051070000|2021-06-30 11:04:30|141.87|140.37|141.91|140.41|141.94|140.44|141.86|140.36|14
1625051080000|2021-06-30 11:04:40|141.92|140.42|142|140.5|142|140.5|141.91|140.41|10
1625051090000|2021-06-30 11:04:50|142.01|140.51|142.07|140.57|142.07|140.57|142.01|140.51|7
1625051100000|2021-06-30 11:05:00|142.08|140.58|142.07|140.57|142.1|140.6|142.07|140.57|11
1625051110000|2021-06-30 11:05:10|142.08|140.58|142.05|140.55|142.08|140.58|142.04|140.54|10
1625051120000|2021-06-30 11:05:20|142.04|140.54|142.07|140.57|142.07|140.57|142.04|140.54|8
1625051130000|2021-06-30 11:05:30|142.09|140.59|142.09|140.59|142.12|140.62|142.09|140.59|13
1625051140000|2021-06-30 11:05:40|142.1|140.6|142.1|140.6|142.1|140.6|142.08|140.58|10
1625051150000|2021-06-30 11:05:50|142.11|140.61|142.09|140.59|142.11|140.61|142.09|140.59|4
1625051160000|2021-06-30 11:06:00|142.1|140.6|142.1|140.6|142.11|140.61|142.09|140.59|5
1625051170000|2021-06-30 11:06:10|142.11|140.61|142.07|140.57|142.11|140.61|142.06|140.56|15
1625051180000|2021-06-30 11:06:20|142.08|140.58|142.09|140.59|142.11|140.61|142.07|140.57|15
1625051190000|2021-06-30 11:06:30|142.1|140.6|142.1|140.6|142.12|140.62|142.09|140.59|14
1625051200000|2021-06-30 11:06:40|142.11|140.61|142.1|140.6|142.11|140.61|142.09|140.59|10
1625051210000|2021-06-30 11:06:50|142.11|140.61|142.08|140.58|142.11|140.61|142.08|140.58|12
1625051220000|2021-06-30 11:07:00|142.07|140.57|142.08|140.58|142.1|140.6|142.07|140.57|12
1625051230000|2021-06-30 11:07:10|142.07|140.57|142.05|140.55|142.07|140.57|142.04|140.54|10
1625051240000|2021-06-30 11:07:20|142.04|140.54|142.01|140.51|142.05|140.55|142.01|140.51|5
1625051250000|2021-06-30 11:07:30|142|140.5|141.96|140.46|142|140.5|141.96|140.46|8
1625051260000|2021-06-30 11:07:40|141.95|140.45|141.97|140.47|141.97|140.47|141.95|140.45|5
1625051270000|2021-06-30 11:07:50|141.98|140.48|141.95|140.45|141.98|140.48|141.95|140.45|6
1625051280000|2021-06-30 11:08:00|141.94|140.44|141.88|140.38|141.94|140.44|141.86|140.36|11
1625051290000|2021-06-30 11:08:10|141.9|140.4|141.91|140.41|141.91|140.41|141.89|140.39|8
1625051300000|2021-06-30 11:08:20|141.9|140.4|141.92|140.42|141.92|140.42|141.9|140.4|7
1625051310000|2021-06-30 11:08:30|141.91|140.41|141.92|140.42|141.92|140.42|141.9|140.4|4
1625051320000|2021-06-30 11:08:40|141.91|140.41|141.91|140.41|141.91|140.41|141.91|140.41|1
1625051330000|2021-06-30 11:08:50|141.92|140.42|142.1|140.6|142.1|140.6|141.92|140.42|8
1625051340000|2021-06-30 11:09:00|142.12|140.62|142.03|140.53|142.12|140.62|142.03|140.53|14
1625051350000|2021-06-30 11:09:10|142.04|140.54|142.06|140.56|142.06|140.56|142.03|140.53|9
1625051360000|2021-06-30 11:09:20|142.07|140.57|142.06|140.56|142.09|140.59|142.04|140.54|15
1625051370000|2021-06-30 11:09:30|142.05|140.55|142|140.5|142.06|140.56|141.99|140.49|13
1625051380000|2021-06-30 11:09:40|142.01|140.51|142.03|140.53|142.04|140.54|142.01|140.51|10
1625051390000|2021-06-30 11:09:50|142.04|140.54|142.03|140.53|142.05|140.55|142.01|140.51|10
1625051400000|2021-06-30 11:10:00|142.01|140.51|141.98|140.48|142.03|140.53|141.96|140.46|15
1625051410000|2021-06-30 11:10:10|141.97|140.47|141.97|140.47|141.98|140.48|141.95|140.45|6
1625051420000|2021-06-30 11:10:20|141.95|140.45|141.92|140.42|141.95|140.45|141.9|140.4|14
1625051430000|2021-06-30 11:10:30|141.93|140.43|141.98|140.48|142|140.5|141.93|140.43|12
1625051440000|2021-06-30 11:10:40|141.99|140.49|141.98|140.48|141.99|140.49|141.97|140.47|6
1625051450000|2021-06-30 11:10:50|141.99|140.49|141.95|140.45|141.99|140.49|141.95|140.45|4
1625051460000|2021-06-30 11:11:00|141.96|140.46|141.95|140.45|141.96|140.46|141.95|140.45|12
1625051470000|2021-06-30 11:11:10|141.96|140.46|141.97|140.47|141.97|140.47|141.94|140.44|11
1625051480000|2021-06-30 11:11:20|141.95|140.45|141.97|140.47|141.97|140.47|141.95|140.45|6
1625051490000|2021-06-30 11:11:30|141.96|140.46|141.93|140.43|141.97|140.47|141.92|140.42|17
1625051500000|2021-06-30 11:11:40|141.92|140.42|141.94|140.44|141.94|140.44|141.91|140.41|9
1625051510000|2021-06-30 11:11:50|141.93|140.43|141.94|140.44|141.94|140.44|141.92|140.42|12
1625051520000|2021-06-30 11:12:00|141.93|140.43|141.92|140.42|141.94|140.44|141.92|140.42|10
1625051530000|2021-06-30 11:12:10|141.93|140.43|142.06|140.56|142.09|140.59|141.92|140.42|19
1625051540000|2021-06-30 11:12:20|142.07|140.57|142.07|140.57|142.08|140.58|142.04|140.54|12
1625051550000|2021-06-30 11:12:30|142.08|140.58|142.02|140.52|142.1|140.6|142.02|140.52|19
1625051560000|2021-06-30 11:12:40|142.03|140.53|141.98|140.48|142.03|140.53|141.95|140.45|21
1625051570000|2021-06-30 11:12:50|141.97|140.47|141.98|140.48|141.99|140.49|141.97|140.47|12
1625051580000|2021-06-30 11:13:00|141.97|140.47|141.98|140.48|141.99|140.49|141.97|140.47|8
1625051590000|2021-06-30 11:13:10|141.99|140.49|141.98|140.48|142|140.5|141.98|140.48|8
1625051600000|2021-06-30 11:13:20|141.99|140.49|141.95|140.45|141.99|140.49|141.94|140.44|6
1625051610000|2021-06-30 11:13:30|141.94|140.44|141.93|140.43|141.94|140.44|141.93|140.43|6
1625051620000|2021-06-30 11:13:40|141.94|140.44|141.95|140.45|141.96|140.46|141.93|140.43|8
1625051630000|2021-06-30 11:13:50|141.96|140.46|141.96|140.46|141.96|140.46|141.94|140.44|9
1625051640000|2021-06-30 11:14:00|141.95|140.45|141.99|140.49|141.99|140.49|141.95|140.45|5
1625051650000|2021-06-30 11:14:10|141.98|140.48|141.98|140.48|141.98|140.48|141.93|140.43|10
1625051660000|2021-06-30 11:14:20|141.97|140.47|141.96|140.46|141.97|140.47|141.93|140.43|8
1625051670000|2021-06-30 11:14:30|141.94|140.44|141.94|140.44|141.95|140.45|141.9|140.4|8
1625051680000|2021-06-30 11:14:40|141.96|140.46|141.93|140.43|141.96|140.46|141.92|140.42|7
1625051690000|2021-06-30 11:14:50|141.92|140.42|141.9|140.4|141.92|140.42|141.85|140.35|20
1625051700000|2021-06-30 11:15:00|141.89|140.39|141.78|140.28|141.89|140.39|141.78|140.28|11
1625051710000|2021-06-30 11:15:10|141.77|140.27|141.77|140.27|141.8|140.3|141.77|140.27|11
1625051720000|2021-06-30 11:15:20|141.78|140.28|141.75|140.25|141.78|140.28|141.75|140.25|6
1625051730000|2021-06-30 11:15:30|141.72|140.22|141.69|140.19|141.72|140.22|141.67|140.17|9
1625051740000|2021-06-30 11:15:40|141.7|140.2|141.71|140.21|141.72|140.22|141.7|140.2|6
1625051750000|2021-06-30 11:15:50|141.7|140.2|141.73|140.23|141.74|140.24|141.7|140.2|11
1625051760000|2021-06-30 11:16:00|141.74|140.24|141.76|140.26|141.76|140.26|141.74|140.24|7
1625051770000|2021-06-30 11:16:10|141.75|140.25|141.77|140.27|141.77|140.27|141.75|140.25|7
1625051780000|2021-06-30 11:16:20|141.78|140.28|141.93|140.43|141.93|140.43|141.78|140.28|7
1625051790000|2021-06-30 11:16:30|141.94|140.44|142.1|140.6|142.13|140.63|141.93|140.43|18
1625051800000|2021-06-30 11:16:40|142.12|140.62|142.16|140.66|142.28|140.78|142.11|140.61|15
1625051810000|2021-06-30 11:16:50|142.18|140.68|142.14|140.64|142.19|140.69|142.12|140.62|8
1625051820000|2021-06-30 11:17:00|142.15|140.65|142.15|140.65|142.21|140.71|142.12|140.62|8
1625051830000|2021-06-30 11:17:10|142.16|140.66|142.19|140.69|142.21|140.71|142.12|140.62|12
1625051840000|2021-06-30 11:17:20|142.2|140.7|142.28|140.78|142.3|140.8|142.2|140.7|8
1625051850000|2021-06-30 11:17:30|142.29|140.79|142.18|140.68|142.29|140.79|142.18|140.68|15
1625051870000|2021-06-30 11:17:50|142.14|140.64|142|140.5|142.14|140.64|142|140.5|6
1625051880000|2021-06-30 11:18:00|141.98|140.48|141.99|140.49|142.07|140.57|141.93|140.43|24
1625051890000|2021-06-30 11:18:10|142.01|140.51|142.07|140.57|142.09|140.59|141.99|140.49|15
1625051900000|2021-06-30 11:18:20|142.05|140.55|141.92|140.42|142.05|140.55|141.91|140.41|11
1625051910000|2021-06-30 11:18:30|141.93|140.43|142.07|140.57|142.07|140.57|141.92|140.42|17
1625051920000|2021-06-30 11:18:40|142.06|140.56|142.03|140.53|142.11|140.61|142|140.5|17
1625051930000|2021-06-30 11:18:50|142.04|140.54|142.11|140.61|142.11|140.61|142.02|140.52|17
1625051940000|2021-06-30 11:19:00|142.12|140.62|142.19|140.69|142.25|140.75|142.11|140.61|19
1625051950000|2021-06-30 11:19:10|142.18|140.68|142.17|140.67|142.2|140.7|142.15|140.65|12
1625051960000|2021-06-30 11:19:20|142.16|140.66|142.18|140.68|142.22|140.72|142.16|140.66|13
1625051970000|2021-06-30 11:19:30|142.16|140.66|142.15|140.65|142.18|140.68|142.13|140.63|13
1625051980000|2021-06-30 11:19:40|142.14|140.64|142.17|140.67|142.19|140.69|142.13|140.63|14
1625051990000|2021-06-30 11:19:50|142.18|140.68|142.17|140.67|142.21|140.71|142.17|140.67|4
1625052000000|2021-06-30 11:20:00|142.16|140.66|142.18|140.68|142.21|140.71|142.16|140.66|7
1625052010000|2021-06-30 11:20:10|142.17|140.67|142.11|140.61|142.18|140.68|142.09|140.59|23
1625052020000|2021-06-30 11:20:20|142.12|140.62|142.09|140.59|142.14|140.64|142.09|140.59|12
1625052030000|2021-06-30 11:20:30|142.1|140.6|142.13|140.63|142.14|140.64|142.1|140.6|16
1625052040000|2021-06-30 11:20:40|142.11|140.61|142.12|140.62|142.14|140.64|142.11|140.61|11
1625052050000|2021-06-30 11:20:50|142.13|140.63|142.1|140.6|142.13|140.63|142.1|140.6|9
1625052060000|2021-06-30 11:21:00|142.12|140.62|142.11|140.61|142.14|140.64|142.1|140.6|13
1625052070000|2021-06-30 11:21:10|142.12|140.62|142.14|140.64|142.15|140.65|142.11|140.61|8
1625052080000|2021-06-30 11:21:20|142.15|140.65|142.12|140.62|142.15|140.65|142.1|140.6|7
1625052090000|2021-06-30 11:21:30|142.13|140.63|142.1|140.6|142.15|140.65|142.1|140.6|5
1625052100000|2021-06-30 11:21:40|142.09|140.59|142.12|140.62|142.13|140.63|142.09|140.59|4
1625052110000|2021-06-30 11:21:50|142.11|140.61|142.06|140.56|142.11|140.61|142.05|140.55|9
1625052120000|2021-06-30 11:22:00|142.07|140.57|142.1|140.6|142.17|140.67|142.07|140.57|18
1625052130000|2021-06-30 11:22:10|142.11|140.61|142.07|140.57|142.11|140.61|142.05|140.55|10
1625052140000|2021-06-30 11:22:20|142.09|140.59|141.97|140.47|142.09|140.59|141.92|140.42|20
1625052150000|2021-06-30 11:22:30|141.98|140.48|141.93|140.43|142.02|140.52|141.93|140.43|17
1625052160000|2021-06-30 11:22:40|141.94|140.44|141.99|140.49|142.01|140.51|141.94|140.44|11
1625052170000|2021-06-30 11:22:50|142|140.5|141.99|140.49|142.07|140.57|141.98|140.48|23
1625052180000|2021-06-30 11:23:00|141.97|140.47|141.96|140.46|141.97|140.47|141.94|140.44|11
1625052190000|2021-06-30 11:23:10|141.95|140.45|141.99|140.49|142|140.5|141.94|140.44|14
1625052200000|2021-06-30 11:23:20|142|140.5|141.92|140.42|142|140.5|141.91|140.41|14
1625052210000|2021-06-30 11:23:30|141.9|140.4|141.87|140.37|141.9|140.4|141.81|140.31|18
1625052220000|2021-06-30 11:23:40|141.86|140.36|141.88|140.38|141.89|140.39|141.82|140.32|17
1625052230000|2021-06-30 11:23:50|141.89|140.39|141.86|140.36|141.89|140.39|141.85|140.35|9
1625052240000|2021-06-30 11:24:00|141.87|140.37|141.87|140.37|141.88|140.38|141.85|140.35|11
1625052250000|2021-06-30 11:24:10|141.88|140.38|141.87|140.37|141.89|140.39|141.87|140.37|4
1625052260000|2021-06-30 11:24:20|141.88|140.38|141.87|140.37|141.88|140.38|141.87|140.37|6
1625052270000|2021-06-30 11:24:30|141.88|140.38|141.85|140.35|141.88|140.38|141.85|140.35|3
1625052280000|2021-06-30 11:24:40|141.84|140.34|141.77|140.27|141.85|140.35|141.76|140.26|14
1625052290000|2021-06-30 11:24:50|141.76|140.26|141.62|140.12|141.76|140.26|141.61|140.11|16
1625052300000|2021-06-30 11:25:00|141.61|140.11|141.8|140.3|141.82|140.32|141.61|140.11|20
1625052310000|2021-06-30 11:25:10|141.79|140.29|141.8|140.3|141.82|140.32|141.78|140.28|13
1625052320000|2021-06-30 11:25:20|141.79|140.29|141.68|140.18|141.79|140.29|141.67|140.17|16
1625052330000|2021-06-30 11:25:30|141.67|140.17|141.67|140.17|141.71|140.21|141.67|140.17|16
1625052340000|2021-06-30 11:25:40|141.64|140.14|141.66|140.16|141.67|140.17|141.64|140.14|15
1625052350000|2021-06-30 11:25:50|141.65|140.15|141.57|140.07|141.67|140.17|141.57|140.07|16
1625052360000|2021-06-30 11:26:00|141.58|140.08|141.41|139.91|141.58|140.08|141.41|139.91|17
1625052370000|2021-06-30 11:26:10|141.4|139.9|141.47|139.97|141.52|140.02|141.4|139.9|15
1625052380000|2021-06-30 11:26:20|141.46|139.96|141.44|139.94|141.47|139.97|141.4|139.9|13
1625052390000|2021-06-30 11:26:30|141.47|139.97|141.45|139.95|141.48|139.98|141.44|139.94|13
1625052400000|2021-06-30 11:26:40|141.46|139.96|141.5|140|141.51|140.01|141.45|139.95|11
1625052410000|2021-06-30 11:26:50|141.51|140.01|141.5|140|141.51|140.01|141.48|139.98|6
1625052420000|2021-06-30 11:27:00|141.49|139.99|141.54|140.04|141.56|140.06|141.49|139.99|10
1625052430000|2021-06-30 11:27:10|141.52|140.02|141.38|139.88|141.52|140.02|141.36|139.86|19
1625052440000|2021-06-30 11:27:20|141.37|139.87|141.31|139.81|141.38|139.88|141.29|139.79|15
1625052450000|2021-06-30 11:27:30|141.3|139.8|141.31|139.81|141.33|139.83|141.28|139.78|11
1625052460000|2021-06-30 11:27:40|141.32|139.82|141.33|139.83|141.37|139.87|141.32|139.82|13
1625052470000|2021-06-30 11:27:50|141.3|139.8|141.25|139.75|141.32|139.82|141.2|139.7|21
1625052480000|2021-06-30 11:28:00|141.26|139.76|141.22|139.72|141.29|139.79|141.22|139.72|15
1625052490000|2021-06-30 11:28:10|141.23|139.73|141.25|139.75|141.27|139.77|141.22|139.72|7
1625052500000|2021-06-30 11:28:20|141.23|139.73|141.24|139.74|141.24|139.74|141.22|139.72|5
1625052510000|2021-06-30 11:28:30|141.26|139.76|141.29|139.79|141.29|139.79|141.26|139.76|5
1625052520000|2021-06-30 11:28:40|141.28|139.78|141.22|139.72|141.29|139.79|141.22|139.72|11
1625052530000|2021-06-30 11:28:50|141.2|139.7|141.13|139.63|141.21|139.71|141.13|139.63|6
1625052540000|2021-06-30 11:29:00|141.14|139.64|141.1|139.6|141.15|139.65|141.1|139.6|5
1625052550000|2021-06-30 11:29:10|141.09|139.59|141.07|139.57|141.14|139.64|141.06|139.56|14
1625052560000|2021-06-30 11:29:20|141.06|139.56|141.06|139.56|141.06|139.56|141.01|139.51|11
1625052570000|2021-06-30 11:29:30|141.07|139.57|141.06|139.56|141.1|139.6|141.04|139.54|16
1625052580000|2021-06-30 11:29:40|141.05|139.55|140.98|139.48|141.05|139.55|140.89|139.39|18
1625052590000|2021-06-30 11:29:50|140.97|139.47|141.01|139.51|141.03|139.53|140.97|139.47|12
1625052600000|2021-06-30 11:30:00|141|139.5|141|139.5|141.01|139.51|141|139.5|5
1625052610000|2021-06-30 11:30:10|140.95|139.45|140.98|139.48|140.98|139.48|140.95|139.45|2
1625052620000|2021-06-30 11:30:20|140.97|139.47|140.9|139.4|140.97|139.47|140.89|139.39|19
1625052630000|2021-06-30 11:30:30|140.91|139.41|140.97|139.47|140.97|139.47|140.91|139.41|11
1625052640000|2021-06-30 11:30:40|140.98|139.48|141.08|139.58|141.08|139.58|140.98|139.48|6
1625052650000|2021-06-30 11:30:50|141.09|139.59|141.16|139.66|141.16|139.66|141.08|139.58|6
1625052660000|2021-06-30 11:31:00|141.17|139.67|141.17|139.67|141.17|139.67|141.17|139.67|1
1625052670000|2021-06-30 11:31:10|141.22|139.72|141.22|139.72|141.23|139.73|141.22|139.72|5
1625052680000|2021-06-30 11:31:20|141.23|139.73|140.97|139.47|141.23|139.73|140.97|139.47|24
1625052690000|2021-06-30 11:31:30|140.98|139.48|140.86|139.36|140.98|139.48|140.86|139.36|21
1625052700000|2021-06-30 11:31:40|140.87|139.37|140.87|139.37|140.87|139.37|140.86|139.36|5
1625052710000|2021-06-30 11:31:50|140.88|139.38|140.93|139.43|140.95|139.45|140.88|139.38|16
1625052720000|2021-06-30 11:32:00|140.94|139.44|140.86|139.36|141.01|139.51|140.86|139.36|17
1625052730000|2021-06-30 11:32:10|140.8|139.3|140.84|139.34|140.86|139.36|140.78|139.28|13
1625052740000|2021-06-30 11:32:20|140.82|139.32|140.8|139.3|140.84|139.34|140.8|139.3|7
1625052750000|2021-06-30 11:32:30|140.79|139.29|140.81|139.31|140.83|139.33|140.78|139.28|14
1625052760000|2021-06-30 11:32:40|140.8|139.3|140.8|139.3|140.83|139.33|140.8|139.3|10
1625052770000|2021-06-30 11:32:50|140.81|139.31|140.81|139.31|140.83|139.33|140.8|139.3|11
1625052780000|2021-06-30 11:33:00|140.8|139.3|140.82|139.32|140.82|139.32|140.78|139.28|10
1625052790000|2021-06-30 11:33:10|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|7
1625052800000|2021-06-30 11:33:20|140.85|139.35|140.82|139.32|140.86|139.36|140.82|139.32|8
1625052810000|2021-06-30 11:33:30|140.83|139.33|140.8|139.3|140.83|139.33|140.8|139.3|5
1625052820000|2021-06-30 11:33:40|140.81|139.31|140.77|139.27|140.81|139.31|140.76|139.26|5
1625052830000|2021-06-30 11:33:50|140.78|139.28|140.73|139.23|140.8|139.3|140.73|139.23|11
1625052840000|2021-06-30 11:34:00|140.74|139.24|140.77|139.27|140.78|139.28|140.74|139.24|9
1625052850000|2021-06-30 11:34:10|140.79|139.29|140.86|139.36|140.87|139.37|140.77|139.27|8
1625052860000|2021-06-30 11:34:20|140.88|139.38|140.87|139.37|140.88|139.38|140.86|139.36|6
1625052870000|2021-06-30 11:34:30|140.88|139.38|140.92|139.42|140.92|139.42|140.86|139.36|6
1625052880000|2021-06-30 11:34:40|140.95|139.45|140.92|139.42|141.02|139.52|140.92|139.42|15
1625052890000|2021-06-30 11:34:50|140.93|139.43|140.91|139.41|140.93|139.43|140.9|139.4|14
1625052900000|2021-06-30 11:35:00|140.92|139.42|140.84|139.34|140.93|139.43|140.83|139.33|12
1625052910000|2021-06-30 11:35:10|140.85|139.35|140.93|139.43|140.93|139.43|140.85|139.35|11
1625052920000|2021-06-30 11:35:20|140.97|139.47|141.19|139.69|141.19|139.69|140.94|139.44|13
1625052930000|2021-06-30 11:35:30|141.24|139.74|141.09|139.59|141.24|139.74|141.08|139.58|16
1625052940000|2021-06-30 11:35:40|141.1|139.6|141.19|139.69|141.2|139.7|141.1|139.6|22
1625052950000|2021-06-30 11:35:50|141.21|139.71|141.31|139.81|141.32|139.82|141.21|139.71|16
1625052960000|2021-06-30 11:36:00|141.32|139.82|141.21|139.71|141.32|139.82|141.21|139.71|14
1625052970000|2021-06-30 11:36:10|141.23|139.73|141.2|139.7|141.23|139.73|141.19|139.69|10
1625052980000|2021-06-30 11:36:20|141.21|139.71|141.21|139.71|141.23|139.73|141.19|139.69|9
1625052990000|2021-06-30 11:36:30|141.22|139.72|141.23|139.73|141.25|139.75|141.19|139.69|10
1625053000000|2021-06-30 11:36:40|141.24|139.74|141.33|139.83|141.35|139.85|141.23|139.73|15
1625053010000|2021-06-30 11:36:50|141.34|139.84|141.37|139.87|141.39|139.89|141.34|139.84|18
1625053020000|2021-06-30 11:37:00|141.38|139.88|141.31|139.81|141.39|139.89|141.31|139.81|11
1625053030000|2021-06-30 11:37:10|141.3|139.8|141.33|139.83|141.33|139.83|141.3|139.8|12
1625053040000|2021-06-30 11:37:20|141.34|139.84|141.36|139.86|141.36|139.86|141.32|139.82|8
1625053050000|2021-06-30 11:37:30|141.37|139.87|141.36|139.86|141.37|139.87|141.35|139.85|8
1625053060000|2021-06-30 11:37:40|141.37|139.87|141.39|139.89|141.4|139.9|141.36|139.86|10
1625053070000|2021-06-30 11:37:50|141.38|139.88|141.37|139.87|141.42|139.92|141.37|139.87|16
1625053080000|2021-06-30 11:38:00|141.38|139.88|141.38|139.88|141.39|139.89|141.36|139.86|10
1625053090000|2021-06-30 11:38:10|141.37|139.87|141.35|139.85|141.38|139.88|141.35|139.85|9
1625053100000|2021-06-30 11:38:20|141.36|139.86|141.17|139.67|141.36|139.86|141.16|139.66|25
1625053110000|2021-06-30 11:38:30|141.16|139.66|141.2|139.7|141.26|139.76|141.15|139.65|17
1625053120000|2021-06-30 11:38:40|141.21|139.71|141.2|139.7|141.24|139.74|141.19|139.69|21
1625053130000|2021-06-30 11:38:50|141.19|139.69|141.29|139.79|141.29|139.79|141.19|139.69|18
1625053140000|2021-06-30 11:39:00|141.3|139.8|141.34|139.84|141.34|139.84|141.3|139.8|8
1625053150000|2021-06-30 11:39:10|141.33|139.83|141.44|139.94|141.44|139.94|141.33|139.83|16
1625053160000|2021-06-30 11:39:20|141.46|139.96|141.62|140.12|141.63|140.13|141.45|139.95|19
1625053170000|2021-06-30 11:39:30|141.56|140.06|141.68|140.18|141.81|140.31|141.53|140.03|21
1625053180000|2021-06-30 11:39:40|141.66|140.16|141.66|140.16|141.77|140.27|141.59|140.09|23
1625053190000|2021-06-30 11:39:50|141.67|140.17|141.81|140.31|141.83|140.33|141.67|140.17|18
1625053200000|2021-06-30 11:40:00|141.85|140.35|141.63|140.13|141.85|140.35|141.57|140.07|23
1625053210000|2021-06-30 11:40:10|141.62|140.12|141.73|140.23|141.76|140.26|141.62|140.12|26
1625053220000|2021-06-30 11:40:20|141.76|140.26|142|140.5|142.04|140.54|141.76|140.26|21
1625053230000|2021-06-30 11:40:30|142.02|140.52|141.82|140.32|142.02|140.52|141.82|140.32|21
1625053240000|2021-06-30 11:40:40|141.81|140.31|141.84|140.34|141.86|140.36|141.72|140.22|16
1625053250000|2021-06-30 11:40:50|141.79|140.29|141.81|140.31|141.86|140.36|141.73|140.23|17
1625053260000|2021-06-30 11:41:00|141.8|140.3|141.7|140.2|141.8|140.3|141.63|140.13|18
1625053270000|2021-06-30 11:41:10|141.74|140.24|141.9|140.4|141.91|140.41|141.74|140.24|19
1625053280000|2021-06-30 11:41:20|141.91|140.41|141.89|140.39|141.92|140.42|141.89|140.39|16
1625053290000|2021-06-30 11:41:30|141.9|140.4|141.89|140.39|141.9|140.4|141.84|140.34|20
1625053300000|2021-06-30 11:41:40|141.88|140.38|141.85|140.35|141.96|140.46|141.84|140.34|13
1625053310000|2021-06-30 11:41:50|141.86|140.36|141.93|140.43|141.95|140.45|141.86|140.36|18
1625053320000|2021-06-30 11:42:00|141.94|140.44|141.91|140.41|141.97|140.47|141.89|140.39|13
1625053330000|2021-06-30 11:42:10|141.92|140.42|141.87|140.37|141.95|140.45|141.87|140.37|13
1625053340000|2021-06-30 11:42:20|141.88|140.38|141.95|140.45|141.96|140.46|141.88|140.38|16
1625053350000|2021-06-30 11:42:30|141.96|140.46|141.96|140.46|142|140.5|141.94|140.44|15
1625053360000|2021-06-30 11:42:40|141.93|140.43|141.99|140.49|142|140.5|141.91|140.41|13
1625053370000|2021-06-30 11:42:50|141.97|140.47|141.96|140.46|142.01|140.51|141.96|140.46|12
1625053380000|2021-06-30 11:43:00|141.97|140.47|141.95|140.45|141.98|140.48|141.95|140.45|8
1625053390000|2021-06-30 11:43:10|141.96|140.46|141.93|140.43|142|140.5|141.88|140.38|23
1625053400000|2021-06-30 11:43:20|141.94|140.44|141.94|140.44|141.96|140.46|141.93|140.43|11
1625053410000|2021-06-30 11:43:30|141.96|140.46|141.99|140.49|141.99|140.49|141.96|140.46|5
1625053420000|2021-06-30 11:43:40|142|140.5|141.97|140.47|142.01|140.51|141.97|140.47|19
1625053430000|2021-06-30 11:43:50|141.98|140.48|141.89|140.39|141.98|140.48|141.89|140.39|17
1625053440000|2021-06-30 11:44:00|141.85|140.35|141.97|140.47|141.97|140.47|141.85|140.35|19
1625053450000|2021-06-30 11:44:10|141.99|140.49|141.95|140.45|141.99|140.49|141.95|140.45|13
1625053460000|2021-06-30 11:44:20|141.96|140.46|142.01|140.51|142.02|140.52|141.95|140.45|15
1625053470000|2021-06-30 11:44:30|142|140.5|142|140.5|142.01|140.51|142|140.5|3
1625053480000|2021-06-30 11:44:40|142.01|140.51|142.08|140.58|142.1|140.6|142.01|140.51|11
1625053490000|2021-06-30 11:44:50|142.09|140.59|142.02|140.52|142.1|140.6|142.01|140.51|9
1625053500000|2021-06-30 11:45:00|142|140.5|142.09|140.59|142.1|140.6|142|140.5|15
1625053510000|2021-06-30 11:45:10|142.1|140.6|142.11|140.61|142.12|140.62|142.09|140.59|7
1625053520000|2021-06-30 11:45:20|142.18|140.68|142.19|140.69|142.19|140.69|142.06|140.56|19
1625053530000|2021-06-30 11:45:30|142.21|140.71|142.18|140.68|142.26|140.76|142.18|140.68|15
1625053540000|2021-06-30 11:45:40|142.25|140.75|142.2|140.7|142.3|140.8|142.19|140.69|14
1625053550000|2021-06-30 11:45:50|142.19|140.69|142.19|140.69|142.21|140.71|142.15|140.65|23
1625053560000|2021-06-30 11:46:00|142.17|140.67|142.04|140.54|142.18|140.68|142.04|140.54|22
1625053570000|2021-06-30 11:46:10|142.05|140.55|142.07|140.57|142.07|140.57|142.02|140.52|19
1625053580000|2021-06-30 11:46:20|142.06|140.56|142.06|140.56|142.07|140.57|142.02|140.52|13
1625053590000|2021-06-30 11:46:30|142.08|140.58|142.24|140.74|142.25|140.75|142.08|140.58|16
1625053600000|2021-06-30 11:46:40|142.26|140.76|142.2|140.7|142.31|140.81|142.2|140.7|21
1625053610000|2021-06-30 11:46:50|142.22|140.72|142.25|140.75|142.27|140.77|142.2|140.7|11
1625053620000|2021-06-30 11:47:00|142.24|140.74|142.25|140.75|142.27|140.77|142.22|140.72|18
1625053630000|2021-06-30 11:47:10|142.24|140.74|142.29|140.79|142.29|140.79|142.2|140.7|9
1625053640000|2021-06-30 11:47:20|142.26|140.76|142.25|140.75|142.27|140.77|142.23|140.73|16
1625053650000|2021-06-30 11:47:30|142.24|140.74|142.27|140.77|142.27|140.77|142.23|140.73|10
1625053660000|2021-06-30 11:47:40|142.28|140.78|142.33|140.83|142.33|140.83|142.28|140.78|12
1625053670000|2021-06-30 11:47:50|142.36|140.86|142.44|140.94|142.44|140.94|142.25|140.75|15
1625053680000|2021-06-30 11:48:00|142.42|140.92|142.38|140.88|142.42|140.92|142.31|140.81|17
1625053690000|2021-06-30 11:48:10|142.39|140.89|142.36|140.86|142.42|140.92|142.36|140.86|19
1625053700000|2021-06-30 11:48:20|142.35|140.85|142.35|140.85|142.36|140.86|142.32|140.82|13
1625053710000|2021-06-30 11:48:30|142.37|140.87|142.36|140.86|142.39|140.89|142.34|140.84|10
1625053720000|2021-06-30 11:48:40|142.32|140.82|142.33|140.83|142.36|140.86|142.3|140.8|14
1625053730000|2021-06-30 11:48:50|142.32|140.82|142.27|140.77|142.32|140.82|142.25|140.75|14
1625053740000|2021-06-30 11:49:00|142.26|140.76|142.28|140.78|142.32|140.82|142.25|140.75|12
1625053750000|2021-06-30 11:49:10|142.29|140.79|142.42|140.92|142.45|140.95|142.29|140.79|12
1625053760000|2021-06-30 11:49:20|142.43|140.93|142.4|140.9|142.43|140.93|142.38|140.88|13
1625053770000|2021-06-30 11:49:30|142.41|140.91|142.41|140.91|142.43|140.93|142.4|140.9|15
1625053780000|2021-06-30 11:49:40|142.42|140.92|142.41|140.91|142.43|140.93|142.39|140.89|11
1625053790000|2021-06-30 11:49:50|142.42|140.92|142.28|140.78|142.42|140.92|142.26|140.76|22
1625053800000|2021-06-30 11:50:00|142.27|140.77|142.23|140.73|142.27|140.77|142.22|140.72|17
1625053810000|2021-06-30 11:50:10|142.24|140.74|142.34|140.84|142.35|140.85|142.24|140.74|8
1625053820000|2021-06-30 11:50:20|142.33|140.83|142.51|141.01|142.51|141.01|142.31|140.81|13
1625053830000|2021-06-30 11:50:30|142.5|141|142.41|140.91|142.51|141.01|142.41|140.91|13
1625053840000|2021-06-30 11:50:40|142.42|140.92|142.47|140.97|142.47|140.97|142.42|140.92|4
1625053850000|2021-06-30 11:50:50|142.45|140.95|142.44|140.94|142.46|140.96|142.44|140.94|3
1625053860000|2021-06-30 11:51:00|142.45|140.95|142.36|140.86|142.45|140.95|142.36|140.86|6
1625053870000|2021-06-30 11:51:10|142.35|140.85|142.36|140.86|142.36|140.86|142.35|140.85|4
1625053880000|2021-06-30 11:51:20|142.37|140.87|142.38|140.88|142.43|140.93|142.37|140.87|9
1625053890000|2021-06-30 11:51:30|142.39|140.89|142.4|140.9|142.41|140.91|142.38|140.88|18
1625053900000|2021-06-30 11:51:40|142.41|140.91|142.39|140.89|142.42|140.92|142.38|140.88|7
1625053910000|2021-06-30 11:51:50|142.41|140.91|142.46|140.96|142.46|140.96|142.41|140.91|4
1625053920000|2021-06-30 11:52:00|142.43|140.93|142.44|140.94|142.48|140.98|142.42|140.92|13
1625053930000|2021-06-30 11:52:10|142.51|141.01|142.54|141.04|142.55|141.05|142.51|141.01|9
1625053940000|2021-06-30 11:52:20|142.53|141.03|142.57|141.07|142.59|141.09|142.53|141.03|15
1625053950000|2021-06-30 11:52:30|142.56|141.06|142.55|141.05|142.56|141.06|142.54|141.04|5
1625053960000|2021-06-30 11:52:40|142.54|141.04|142.55|141.05|142.63|141.13|142.54|141.04|11
1625053970000|2021-06-30 11:52:50|142.54|141.04|142.58|141.08|142.58|141.08|142.54|141.04|3
1625053980000|2021-06-30 11:53:00|142.55|141.05|142.47|140.97|142.55|141.05|142.46|140.96|16
1625053990000|2021-06-30 11:53:10|142.46|140.96|142.42|140.92|142.49|140.99|142.42|140.92|16
1625054000000|2021-06-30 11:53:20|142.44|140.94|142.45|140.95|142.49|140.99|142.44|140.94|15
1625054010000|2021-06-30 11:53:30|142.46|140.96|142.6|141.1|142.61|141.11|142.46|140.96|13
1625054020000|2021-06-30 11:53:40|142.63|141.13|142.62|141.12|142.72|141.22|142.6|141.1|19
1625054030000|2021-06-30 11:53:50|142.64|141.14|142.64|141.14|142.68|141.18|142.6|141.1|16
1625054040000|2021-06-30 11:54:00|142.63|141.13|142.71|141.21|142.71|141.21|142.61|141.11|7
1625054050000|2021-06-30 11:54:10|142.69|141.19|142.68|141.18|142.77|141.27|142.68|141.18|17
1625054060000|2021-06-30 11:54:20|142.7|141.2|142.61|141.11|142.72|141.22|142.61|141.11|12
1625054070000|2021-06-30 11:54:30|142.62|141.12|142.65|141.15|142.67|141.17|142.61|141.11|12
1625054080000|2021-06-30 11:54:40|142.68|141.18|142.66|141.16|142.68|141.18|142.63|141.13|8
1625054090000|2021-06-30 11:54:50|142.7|141.2|142.67|141.17|142.7|141.2|142.66|141.16|10
1625054100000|2021-06-30 11:55:00|142.66|141.16|142.52|141.02|142.66|141.16|142.48|140.98|19
1625054110000|2021-06-30 11:55:10|142.51|141.01|142.42|140.92|142.53|141.03|142.42|140.92|19
1625054120000|2021-06-30 11:55:20|142.41|140.91|142.59|141.09|142.59|141.09|142.41|140.91|19
1625054130000|2021-06-30 11:55:30|142.56|141.06|142.47|140.97|142.6|141.1|142.39|140.89|19
1625054140000|2021-06-30 11:55:40|142.48|140.98|142.42|140.92|142.48|140.98|142.41|140.91|20
1625054150000|2021-06-30 11:55:50|142.43|140.93|142.57|141.07|142.58|141.08|142.43|140.93|18
1625054160000|2021-06-30 11:56:00|142.54|141.04|142.53|141.03|142.55|141.05|142.48|140.98|19
1625054170000|2021-06-30 11:56:10|142.51|141.01|142.56|141.06|142.6|141.1|142.5|141|20
1625054180000|2021-06-30 11:56:20|142.57|141.07|142.62|141.12|142.64|141.14|142.55|141.05|17
1625054190000|2021-06-30 11:56:30|142.63|141.13|142.62|141.12|142.7|141.2|142.62|141.12|11
1625054200000|2021-06-30 11:56:40|142.63|141.13|142.58|141.08|142.64|141.14|142.53|141.03|14
1625054210000|2021-06-30 11:56:50|142.59|141.09|142.53|141.03|142.6|141.1|142.5|141|23
1625054220000|2021-06-30 11:57:00|142.51|141.01|142.43|140.93|142.51|141.01|142.39|140.89|13
1625054230000|2021-06-30 11:57:10|142.44|140.94|142.46|140.96|142.49|140.99|142.4|140.9|19
1625054240000|2021-06-30 11:57:20|142.48|140.98|142.56|141.06|142.58|141.08|142.44|140.94|18
1625054250000|2021-06-30 11:57:30|142.58|141.08|142.5|141|142.6|141.1|142.49|140.99|21
1625054260000|2021-06-30 11:57:40|142.51|141.01|142.48|140.98|142.54|141.04|142.47|140.97|18
1625054270000|2021-06-30 11:57:50|142.47|140.97|142.43|140.93|142.48|140.98|142.41|140.91|13
1625054280000|2021-06-30 11:58:00|142.45|140.95|142.56|141.06|142.56|141.06|142.43|140.93|21
1625054290000|2021-06-30 11:58:10|142.55|141.05|142.49|140.99|142.55|141.05|142.49|140.99|17
1625054300000|2021-06-30 11:58:20|142.48|140.98|142.49|140.99|142.5|141|142.47|140.97|13
1625054310000|2021-06-30 11:58:30|142.47|140.97|142.45|140.95|142.47|140.97|142.43|140.93|15
1625054320000|2021-06-30 11:58:40|142.44|140.94|142.49|140.99|142.51|141.01|142.44|140.94|19
1625054330000|2021-06-30 11:58:50|142.47|140.97|142.54|141.04|142.56|141.06|142.47|140.97|21
1625054340000|2021-06-30 11:59:00|142.53|141.03|142.5|141|142.54|141.04|142.49|140.99|13
1625054350000|2021-06-30 11:59:10|142.49|140.99|142.52|141.02|142.52|141.02|142.44|140.94|17
1625054360000|2021-06-30 11:59:20|142.51|141.01|142.51|141.01|142.51|141.01|142.46|140.96|15
1625054370000|2021-06-30 11:59:30|142.5|141|142.44|140.94|142.5|141|142.44|140.94|7
1625054380000|2021-06-30 11:59:40|142.45|140.95|142.28|140.78|142.46|140.96|142.28|140.78|13
1625054390000|2021-06-30 11:59:50|142.3|140.8|142.34|140.84|142.34|140.84|142.29|140.79|19
1625054400000|2021-06-30 12:00:00|142.35|140.85|142.21|140.71|142.37|140.87|142.2|140.7|22
1625054410000|2021-06-30 12:00:10|142.2|140.7|142.18|140.68|142.27|140.77|142.17|140.67|18
1625054420000|2021-06-30 12:00:20|142.17|140.67|142.17|140.67|142.18|140.68|142.15|140.65|16
1625054430000|2021-06-30 12:00:30|142.18|140.68|142.38|140.88|142.38|140.88|142.18|140.68|13
1625054440000|2021-06-30 12:00:40|142.41|140.91|142.28|140.78|142.45|140.95|142.28|140.78|23
1625054450000|2021-06-30 12:00:50|142.29|140.79|142.24|140.74|142.29|140.79|142.2|140.7|18
1625054460000|2021-06-30 12:01:00|142.23|140.73|142.2|140.7|142.26|140.76|142.2|140.7|20
1625054470000|2021-06-30 12:01:10|142.19|140.69|142.16|140.66|142.19|140.69|142.13|140.63|12
1625054480000|2021-06-30 12:01:20|142.13|140.63|142.17|140.67|142.19|140.69|142.11|140.61|29
1625054490000|2021-06-30 12:01:30|142.15|140.65|142.09|140.59|142.16|140.66|142.09|140.59|20
1625054500000|2021-06-30 12:01:40|142.11|140.61|142.02|140.52|142.11|140.61|142|140.5|16
1625054510000|2021-06-30 12:01:50|142|140.5|142.02|140.52|142.07|140.57|142|140.5|20
1625054520000|2021-06-30 12:02:00|142.04|140.54|142.09|140.59|142.09|140.59|142.02|140.52|8
1625054530000|2021-06-30 12:02:10|142.11|140.61|142.12|140.62|142.13|140.63|142.08|140.58|14
1625054540000|2021-06-30 12:02:20|142.1|140.6|142.23|140.73|142.23|140.73|142.1|140.6|15
1625054550000|2021-06-30 12:02:30|142.24|140.74|142.3|140.8|142.3|140.8|142.22|140.72|15
1625054560000|2021-06-30 12:02:40|142.29|140.79|142.52|141.02|142.53|141.03|142.28|140.78|13
1625054570000|2021-06-30 12:02:50|142.54|141.04|142.55|141.05|142.55|141.05|142.52|141.02|8
1625054580000|2021-06-30 12:03:00|142.56|141.06|142.47|140.97|142.57|141.07|142.46|140.96|20
1625054590000|2021-06-30 12:03:10|142.46|140.96|142.27|140.77|142.47|140.97|142.23|140.73|23
1625054600000|2021-06-30 12:03:20|142.31|140.81|142.26|140.76|142.36|140.86|142.26|140.76|19
1625054610000|2021-06-30 12:03:30|142.27|140.77|142.33|140.83|142.33|140.83|142.23|140.73|21
1625054620000|2021-06-30 12:03:40|142.32|140.82|142.37|140.87|142.42|140.92|142.32|140.82|23
1625054630000|2021-06-30 12:03:50|142.38|140.88|142.4|140.9|142.46|140.96|142.38|140.88|22
1625054640000|2021-06-30 12:04:00|142.41|140.91|142.36|140.86|142.43|140.93|142.36|140.86|15
1625054650000|2021-06-30 12:04:10|142.34|140.84|142.28|140.78|142.35|140.85|142.27|140.77|13
1625054660000|2021-06-30 12:04:20|142.29|140.79|142.15|140.65|142.29|140.79|142.14|140.64|21
1625054670000|2021-06-30 12:04:30|142.14|140.64|142.07|140.57|142.16|140.66|142.07|140.57|17
1625054680000|2021-06-30 12:04:40|142.08|140.58|142.03|140.53|142.08|140.58|142.02|140.52|18
1625054690000|2021-06-30 12:04:50|142.02|140.52|141.88|140.38|142.02|140.52|141.87|140.37|19
1625054700000|2021-06-30 12:05:00|141.87|140.37|142.01|140.51|142.03|140.53|141.87|140.37|27
1625054710000|2021-06-30 12:05:10|141.98|140.48|142.05|140.55|142.07|140.57|141.96|140.46|16
1625054720000|2021-06-30 12:05:20|142.06|140.56|141.95|140.45|142.08|140.58|141.95|140.45|15
1625054730000|2021-06-30 12:05:30|141.94|140.44|141.65|140.15|141.94|140.44|141.65|140.15|22
1625054740000|2021-06-30 12:05:40|141.64|140.14|141.71|140.21|141.71|140.21|141.59|140.09|22
1625054750000|2021-06-30 12:05:50|141.7|140.2|141.74|140.24|141.74|140.24|141.66|140.16|18
1625054760000|2021-06-30 12:06:00|141.73|140.23|141.59|140.09|141.73|140.23|141.59|140.09|16
1625054770000|2021-06-30 12:06:10|141.58|140.08|141.55|140.05|141.58|140.08|141.39|139.89|29
1625054780000|2021-06-30 12:06:20|141.53|140.03|141.58|140.08|141.6|140.1|141.5|140|26
1625054790000|2021-06-30 12:06:30|141.57|140.07|141.51|140.01|141.57|140.07|141.5|140|19
1625054800000|2021-06-30 12:06:40|141.52|140.02|141.56|140.06|141.62|140.12|141.52|140.02|22
1625054810000|2021-06-30 12:06:50|141.55|140.05|141.4|139.9|141.55|140.05|141.39|139.89|17
1625054820000|2021-06-30 12:07:00|141.39|139.89|141.48|139.98|141.51|140.01|141.38|139.88|23
1625054830000|2021-06-30 12:07:10|141.49|139.99|141.51|140.01|141.57|140.07|141.47|139.97|18
1625054840000|2021-06-30 12:07:20|141.53|140.03|141.51|140.01|141.58|140.08|141.5|140|16
1625054850000|2021-06-30 12:07:30|141.52|140.02|141.55|140.05|141.59|140.09|141.51|140.01|13
1625054860000|2021-06-30 12:07:40|141.57|140.07|141.49|139.99|141.58|140.08|141.49|139.99|8
1625054870000|2021-06-30 12:07:50|141.48|139.98|141.46|139.96|141.48|139.98|141.4|139.9|17
1625054880000|2021-06-30 12:08:00|141.45|139.95|141.41|139.91|141.47|139.97|141.38|139.88|17
1625054890000|2021-06-30 12:08:10|141.39|139.89|141.45|139.95|141.47|139.97|141.37|139.87|20
1625054900000|2021-06-30 12:08:20|141.46|139.96|141.54|140.04|141.54|140.04|141.46|139.96|16
1625054910000|2021-06-30 12:08:30|141.52|140.02|141.63|140.13|141.64|140.14|141.49|139.99|17
1625054920000|2021-06-30 12:08:40|141.6|140.1|141.6|140.1|141.63|140.13|141.59|140.09|11
1625054930000|2021-06-30 12:08:50|141.61|140.11|141.62|140.12|141.62|140.12|141.59|140.09|8
1625054940000|2021-06-30 12:09:00|141.61|140.11|141.61|140.11|141.63|140.13|141.59|140.09|9
1625054950000|2021-06-30 12:09:10|141.65|140.15|141.75|140.25|141.75|140.25|141.65|140.15|16
1625054960000|2021-06-30 12:09:20|141.74|140.24|141.72|140.22|141.74|140.24|141.71|140.21|11
1625054970000|2021-06-30 12:09:30|141.71|140.21|141.72|140.22|141.74|140.24|141.69|140.19|9
1625054980000|2021-06-30 12:09:40|141.73|140.23|141.77|140.27|141.79|140.29|141.73|140.23|7
1625054990000|2021-06-30 12:09:50|141.78|140.28|141.75|140.25|141.79|140.29|141.75|140.25|12
1625055010000|2021-06-30 12:10:10|141.76|140.26|141.78|140.28|141.8|140.3|141.76|140.26|4
1625055020000|2021-06-30 12:10:20|141.79|140.29|141.76|140.26|141.8|140.3|141.75|140.25|11
1625055030000|2021-06-30 12:10:30|141.73|140.23|141.85|140.35|141.85|140.35|141.73|140.23|14
1625055040000|2021-06-30 12:10:40|141.84|140.34|141.87|140.37|141.88|140.38|141.82|140.32|18
1625055050000|2021-06-30 12:10:50|141.93|140.43|142.07|140.57|142.08|140.58|141.93|140.43|8
1625055060000|2021-06-30 12:11:00|142.05|140.55|142.27|140.77|142.27|140.77|142.04|140.54|9
1625055070000|2021-06-30 12:11:10|142.26|140.76|142.17|140.67|142.32|140.82|142.1|140.6|15
1625055080000|2021-06-30 12:11:20|142.16|140.66|142.18|140.68|142.19|140.69|142.13|140.63|25
1625055090000|2021-06-30 12:11:30|142.13|140.63|142.11|140.61|142.16|140.66|142.1|140.6|18
1625055100000|2021-06-30 12:11:40|142.13|140.63|142.09|140.59|142.16|140.66|142.09|140.59|11
1625055110000|2021-06-30 12:11:50|142.08|140.58|142.04|140.54|142.12|140.62|142.02|140.52|20
1625055120000|2021-06-30 12:12:00|142.05|140.55|142|140.5|142.05|140.55|141.96|140.46|17
1625055130000|2021-06-30 12:12:10|142.01|140.51|142.2|140.7|142.21|140.71|142.01|140.51|27
1625055140000|2021-06-30 12:12:20|142.17|140.67|142.2|140.7|142.21|140.71|142.15|140.65|16
1625055150000|2021-06-30 12:12:30|142.18|140.68|142.24|140.74|142.24|140.74|142.16|140.66|11
1625055160000|2021-06-30 12:12:40|142.23|140.73|142.22|140.72|142.25|140.75|142.22|140.72|12
1625055170000|2021-06-30 12:12:50|142.23|140.73|142.23|140.73|142.23|140.73|142.2|140.7|10
1625055180000|2021-06-30 12:13:00|142.22|140.72|142.18|140.68|142.23|140.73|142.14|140.64|19
1625055190000|2021-06-30 12:13:10|142.19|140.69|142.26|140.76|142.26|140.76|142.12|140.62|17
1625055200000|2021-06-30 12:13:20|142.25|140.75|142.24|140.74|142.25|140.75|142.23|140.73|6
1625055210000|2021-06-30 12:13:30|142.26|140.76|142.18|140.68|142.26|140.76|142.16|140.66|12
1625055220000|2021-06-30 12:13:40|142.17|140.67|142.2|140.7|142.22|140.72|142.16|140.66|17
1625055230000|2021-06-30 12:13:50|142.19|140.69|142.24|140.74|142.24|140.74|142.19|140.69|12
1625055240000|2021-06-30 12:14:00|142.23|140.73|142.13|140.63|142.24|140.74|142.12|140.62|12
1625055250000|2021-06-30 12:14:10|142.14|140.64|142.15|140.65|142.19|140.69|142.13|140.63|9
1625055260000|2021-06-30 12:14:20|142.17|140.67|142.3|140.8|142.3|140.8|142.17|140.67|8
1625055270000|2021-06-30 12:14:30|142.29|140.79|142.31|140.81|142.31|140.81|142.25|140.75|14
1625055280000|2021-06-30 12:14:40|142.3|140.8|142.21|140.71|142.3|140.8|142.17|140.67|17
1625055290000|2021-06-30 12:14:50|142.22|140.72|142.25|140.75|142.27|140.77|142.22|140.72|12
1625055300000|2021-06-30 12:15:00|142.26|140.76|142.19|140.69|142.29|140.79|142.19|140.69|19
1625055310000|2021-06-30 12:15:10|142.17|140.67|142.05|140.55|142.17|140.67|142.04|140.54|15
1625055320000|2021-06-30 12:15:20|142.08|140.58|142|140.5|142.08|140.58|142|140.5|17
1625055330000|2021-06-30 12:15:30|141.99|140.49|141.98|140.48|141.99|140.49|141.95|140.45|8
1625055340000|2021-06-30 12:15:40|141.97|140.47|141.94|140.44|141.97|140.47|141.92|140.42|14
1625055350000|2021-06-30 12:15:50|141.93|140.43|141.99|140.49|141.99|140.49|141.89|140.39|12
1625055360000|2021-06-30 12:16:00|141.98|140.48|142.08|140.58|142.18|140.68|141.98|140.48|14
1625055370000|2021-06-30 12:16:10|142.09|140.59|142.03|140.53|142.1|140.6|142.03|140.53|12
1625055380000|2021-06-30 12:16:20|142.04|140.54|142.08|140.58|142.08|140.58|141.96|140.46|11
1625055390000|2021-06-30 12:16:30|142.06|140.56|142|140.5|142.07|140.57|141.97|140.47|9
1625055400000|2021-06-30 12:16:40|141.98|140.48|142.08|140.58|142.1|140.6|141.97|140.47|17
1625055410000|2021-06-30 12:16:50|142.09|140.59|142.13|140.63|142.14|140.64|142.09|140.59|9
1625055420000|2021-06-30 12:17:00|142.11|140.61|142.09|140.59|142.11|140.61|142.07|140.57|12
1625055430000|2021-06-30 12:17:10|142.08|140.58|142.06|140.56|142.08|140.58|142.04|140.54|6
1625055440000|2021-06-30 12:17:20|142.05|140.55|142.1|140.6|142.1|140.6|142.01|140.51|18
1625055450000|2021-06-30 12:17:30|142.13|140.63|142.13|140.63|142.13|140.63|142.13|140.63|1
1625055460000|2021-06-30 12:17:40|142.12|140.62|142.19|140.69|142.19|140.69|142.1|140.6|14
1625055470000|2021-06-30 12:17:50|142.22|140.72|142.11|140.61|142.25|140.75|142.1|140.6|14
1625055480000|2021-06-30 12:18:00|142.1|140.6|142.06|140.56|142.1|140.6|142.05|140.55|5
1625055490000|2021-06-30 12:18:10|142.05|140.55|141.96|140.46|142.11|140.61|141.96|140.46|14
1625055500000|2021-06-30 12:18:20|141.97|140.47|142.01|140.51|142.04|140.54|141.96|140.46|15
1625055510000|2021-06-30 12:18:30|141.99|140.49|142.05|140.55|142.07|140.57|141.97|140.47|17
1625055520000|2021-06-30 12:18:40|142.06|140.56|142.08|140.58|142.08|140.58|142.01|140.51|15
1625055530000|2021-06-30 12:18:50|142.06|140.56|142.03|140.53|142.07|140.57|142.03|140.53|12
1625055540000|2021-06-30 12:19:00|142.02|140.52|141.97|140.47|142.02|140.52|141.96|140.46|13
1625055550000|2021-06-30 12:19:10|141.98|140.48|141.82|140.32|141.98|140.48|141.82|140.32|21
1625055560000|2021-06-30 12:19:20|141.83|140.33|141.84|140.34|141.84|140.34|141.82|140.32|10
1625055570000|2021-06-30 12:19:30|141.83|140.33|141.83|140.33|141.84|140.34|141.81|140.31|12
1625055580000|2021-06-30 12:19:40|141.82|140.32|141.79|140.29|141.82|140.32|141.76|140.26|14
1625055590000|2021-06-30 12:19:50|141.8|140.3|141.76|140.26|141.83|140.33|141.76|140.26|15
1625055600000|2021-06-30 12:20:00|141.77|140.27|141.76|140.26|141.81|140.31|141.75|140.25|15
1625055610000|2021-06-30 12:20:10|141.75|140.25|141.74|140.24|141.76|140.26|141.74|140.24|6
1625055620000|2021-06-30 12:20:20|141.73|140.23|141.73|140.23|141.73|140.23|141.64|140.14|15
1625055630000|2021-06-30 12:20:30|141.74|140.24|141.8|140.3|141.81|140.31|141.73|140.23|9
1625055640000|2021-06-30 12:20:40|141.78|140.28|141.78|140.28|141.78|140.28|141.77|140.27|11
1625055650000|2021-06-30 12:20:50|141.76|140.26|141.76|140.26|141.78|140.28|141.75|140.25|11
1625055660000|2021-06-30 12:21:00|141.77|140.27|141.8|140.3|141.82|140.32|141.77|140.27|9
1625055670000|2021-06-30 12:21:10|141.79|140.29|141.79|140.29|141.8|140.3|141.79|140.29|3
1625055680000|2021-06-30 12:21:20|141.78|140.28|141.77|140.27|141.8|140.3|141.76|140.26|11
1625055690000|2021-06-30 12:21:30|141.78|140.28|141.66|140.16|141.79|140.29|141.59|140.09|22
1625055700000|2021-06-30 12:21:40|141.65|140.15|141.59|140.09|141.65|140.15|141.58|140.08|18
1625055710000|2021-06-30 12:21:50|141.6|140.1|141.6|140.1|141.62|140.12|141.58|140.08|18
1625055720000|2021-06-30 12:22:00|141.61|140.11|141.61|140.11|141.62|140.12|141.6|140.1|17
1625055730000|2021-06-30 12:22:10|141.62|140.12|141.6|140.1|141.62|140.12|141.59|140.09|13
1625055740000|2021-06-30 12:22:20|141.62|140.12|141.65|140.15|141.65|140.15|141.6|140.1|15
1625055750000|2021-06-30 12:22:30|141.64|140.14|141.67|140.17|141.68|140.18|141.64|140.14|10
1625055760000|2021-06-30 12:22:40|141.68|140.18|141.72|140.22|141.72|140.22|141.67|140.17|9
1625055770000|2021-06-30 12:22:50|141.73|140.23|141.7|140.2|141.73|140.23|141.68|140.18|12
1625055780000|2021-06-30 12:23:00|141.71|140.21|141.67|140.17|141.71|140.21|141.67|140.17|6
1625055790000|2021-06-30 12:23:10|141.68|140.18|141.77|140.27|141.78|140.28|141.68|140.18|12
1625055800000|2021-06-30 12:23:20|141.76|140.26|141.69|140.19|141.77|140.27|141.69|140.19|14
1625055810000|2021-06-30 12:23:30|141.7|140.2|141.66|140.16|141.7|140.2|141.61|140.11|16
1625055820000|2021-06-30 12:23:40|141.65|140.15|141.63|140.13|141.66|140.16|141.63|140.13|10
1625055830000|2021-06-30 12:23:50|141.65|140.15|141.66|140.16|141.69|140.19|141.64|140.14|18
1625055840000|2021-06-30 12:24:00|141.67|140.17|141.74|140.24|141.76|140.26|141.66|140.16|13
1625055850000|2021-06-30 12:24:10|141.75|140.25|141.75|140.25|141.76|140.26|141.73|140.23|15
1625055860000|2021-06-30 12:24:20|141.74|140.24|141.73|140.23|141.77|140.27|141.73|140.23|14
1625055870000|2021-06-30 12:24:30|141.72|140.22|141.72|140.22|141.73|140.23|141.72|140.22|9
1625055880000|2021-06-30 12:24:40|141.73|140.23|141.72|140.22|141.73|140.23|141.72|140.22|10
1625055890000|2021-06-30 12:24:50|141.71|140.21|141.62|140.12|141.71|140.21|141.61|140.11|8
1625055900000|2021-06-30 12:25:00|141.64|140.14|141.72|140.22|141.73|140.23|141.64|140.14|19
1625055910000|2021-06-30 12:25:10|141.73|140.23|141.7|140.2|141.75|140.25|141.7|140.2|10
1625055920000|2021-06-30 12:25:20|141.69|140.19|141.73|140.23|141.74|140.24|141.67|140.17|9
1625055930000|2021-06-30 12:25:30|141.72|140.22|141.73|140.23|141.74|140.24|141.72|140.22|8
1625055940000|2021-06-30 12:25:40|141.74|140.24|141.77|140.27|141.77|140.27|141.74|140.24|11
1625055950000|2021-06-30 12:25:50|141.78|140.28|141.75|140.25|141.8|140.3|141.74|140.24|16
1625055960000|2021-06-30 12:26:00|141.76|140.26|141.73|140.23|141.76|140.26|141.72|140.22|18
1625055970000|2021-06-30 12:26:10|141.74|140.24|141.75|140.25|141.78|140.28|141.72|140.22|14
1625055980000|2021-06-30 12:26:20|141.76|140.26|141.76|140.26|141.78|140.28|141.76|140.26|10
1625055990000|2021-06-30 12:26:30|141.75|140.25|141.76|140.26|141.78|140.28|141.75|140.25|13
1625056000000|2021-06-30 12:26:40|141.75|140.25|141.77|140.27|141.77|140.27|141.75|140.25|2
1625056010000|2021-06-30 12:26:50|141.75|140.25|141.91|140.41|141.91|140.41|141.74|140.24|12
1625056020000|2021-06-30 12:27:00|141.89|140.39|141.85|140.35|141.9|140.4|141.83|140.33|8
1625056030000|2021-06-30 12:27:10|141.84|140.34|141.88|140.38|141.95|140.45|141.84|140.34|18
1625056040000|2021-06-30 12:27:20|141.89|140.39|141.86|140.36|141.91|140.41|141.83|140.33|16
1625056050000|2021-06-30 12:27:30|141.87|140.37|141.97|140.47|141.99|140.49|141.87|140.37|14
1625056060000|2021-06-30 12:27:40|141.98|140.48|142.09|140.59|142.09|140.59|141.96|140.46|15
1625056070000|2021-06-30 12:27:50|142.08|140.58|142.08|140.58|142.09|140.59|142.05|140.55|13
1625056080000|2021-06-30 12:28:00|142.06|140.56|142.01|140.51|142.09|140.59|141.97|140.47|18
1625056090000|2021-06-30 12:28:10|142|140.5|141.98|140.48|142.05|140.55|141.95|140.45|14
1625056100000|2021-06-30 12:28:20|141.99|140.49|141.94|140.44|142|140.5|141.93|140.43|14
1625056110000|2021-06-30 12:28:30|141.95|140.45|142.01|140.51|142.01|140.51|141.95|140.45|10
1625056120000|2021-06-30 12:28:40|142|140.5|142.02|140.52|142.02|140.52|141.98|140.48|7
1625056130000|2021-06-30 12:28:50|142.03|140.53|142.09|140.59|142.09|140.59|142.02|140.52|7
1625056140000|2021-06-30 12:29:00|142.1|140.6|142.09|140.59|142.15|140.65|142.08|140.58|11
1625056150000|2021-06-30 12:29:10|142.08|140.58|142.04|140.54|142.12|140.62|142.04|140.54|12
1625056160000|2021-06-30 12:29:20|142.03|140.53|142.02|140.52|142.03|140.53|142.01|140.51|6
1625056170000|2021-06-30 12:29:30|142.01|140.51|142|140.5|142.02|140.52|141.99|140.49|9
1625056180000|2021-06-30 12:29:40|142.02|140.52|142.03|140.53|142.05|140.55|142.02|140.52|11
1625056190000|2021-06-30 12:29:50|142.05|140.55|142.14|140.64|142.14|140.64|142.03|140.53|10
1625056200000|2021-06-30 12:30:00|142.12|140.62|142.11|140.61|142.15|140.65|142.1|140.6|16
1625056210000|2021-06-30 12:30:10|142.09|140.59|141.92|140.42|142.1|140.6|141.92|140.42|28
1625056220000|2021-06-30 12:30:20|141.91|140.41|141.84|140.34|141.91|140.41|141.82|140.32|18
1625056230000|2021-06-30 12:30:30|141.83|140.33|141.75|140.25|141.87|140.37|141.73|140.23|15
1625056240000|2021-06-30 12:30:40|141.58|140.08|141.65|140.15|141.69|140.19|141.54|140.04|22
1625056250000|2021-06-30 12:30:50|141.66|140.16|141.5|140|141.66|140.16|141.5|140|13
1625056260000|2021-06-30 12:31:00|141.47|139.97|141.2|139.7|141.47|139.97|141.18|139.68|21
1625056270000|2021-06-30 12:31:10|141.18|139.68|141.22|139.72|141.24|139.74|141.17|139.67|28
1625056280000|2021-06-30 12:31:20|141.26|139.76|141.38|139.88|141.38|139.88|141.26|139.76|18
1625056290000|2021-06-30 12:31:30|141.44|139.94|141.5|140|141.5|140|141.41|139.91|15
1625056300000|2021-06-30 12:31:40|141.49|139.99|141.42|139.92|141.5|140|141.42|139.92|11
1625056310000|2021-06-30 12:31:50|141.43|139.93|141.44|139.94|141.44|139.94|141.38|139.88|12
1625056320000|2021-06-30 12:32:00|141.45|139.95|141.43|139.93|141.45|139.95|141.43|139.93|5
1625056330000|2021-06-30 12:32:10|141.47|139.97|141.58|140.08|141.58|140.08|141.47|139.97|11
1625056340000|2021-06-30 12:32:20|141.57|140.07|141.49|139.99|141.63|140.13|141.49|139.99|14
1625056350000|2021-06-30 12:32:30|141.51|140.01|141.58|140.08|141.58|140.08|141.51|140.01|17
1625056360000|2021-06-30 12:32:40|141.59|140.09|141.42|139.92|141.61|140.11|141.42|139.92|21
1625056370000|2021-06-30 12:32:50|141.44|139.94|141.41|139.91|141.44|139.94|141.38|139.88|19
1625056380000|2021-06-30 12:33:00|141.39|139.89|141.33|139.83|141.39|139.89|141.28|139.78|22
1625056390000|2021-06-30 12:33:10|141.34|139.84|141.39|139.89|141.4|139.9|141.33|139.83|7
1625056400000|2021-06-30 12:33:20|141.37|139.87|141.39|139.89|141.39|139.89|141.37|139.87|6
1625056410000|2021-06-30 12:33:30|141.38|139.88|141.38|139.88|141.38|139.88|141.38|139.88|1
1625056420000|2021-06-30 12:33:40|141.39|139.89|141.3|139.8|141.39|139.89|141.3|139.8|6
1625056430000|2021-06-30 12:33:50|141.29|139.79|141.18|139.68|141.29|139.79|141.18|139.68|17
1625056440000|2021-06-30 12:34:00|141.2|139.7|141.25|139.75|141.27|139.77|141.18|139.68|17
1625056450000|2021-06-30 12:34:10|141.28|139.78|141.14|139.64|141.29|139.79|141.14|139.64|15
1625056460000|2021-06-30 12:34:20|141.15|139.65|141.16|139.66|141.17|139.67|141.09|139.59|17
1625056470000|2021-06-30 12:34:30|141.15|139.65|141.28|139.78|141.28|139.78|141.15|139.65|15
1625056480000|2021-06-30 12:34:40|141.29|139.79|141.27|139.77|141.3|139.8|141.26|139.76|13
1625056490000|2021-06-30 12:34:50|141.26|139.76|141.14|139.64|141.26|139.76|141.13|139.63|12
1625056500000|2021-06-30 12:35:00|141.16|139.66|141.26|139.76|141.3|139.8|141.16|139.66|19
1625056510000|2021-06-30 12:35:10|141.25|139.75|141.28|139.78|141.29|139.79|141.19|139.69|19
1625056520000|2021-06-30 12:35:20|141.29|139.79|141.22|139.72|141.29|139.79|141.22|139.72|17
1625056530000|2021-06-30 12:35:30|141.23|139.73|141.19|139.69|141.25|139.75|141.17|139.67|15
1625056540000|2021-06-30 12:35:40|141.21|139.71|141.26|139.76|141.28|139.78|141.21|139.71|11
1625056550000|2021-06-30 12:35:50|141.25|139.75|141.16|139.66|141.25|139.75|141.16|139.66|8
1625056560000|2021-06-30 12:36:00|141.17|139.67|141.08|139.58|141.18|139.68|141.06|139.56|19
1625056570000|2021-06-30 12:36:10|141.07|139.57|141.04|139.54|141.09|139.59|141.04|139.54|17
1625056580000|2021-06-30 12:36:20|141.03|139.53|141.02|139.52|141.12|139.62|141.02|139.52|12
1625056590000|2021-06-30 12:36:30|141|139.5|141.05|139.55|141.05|139.55|140.94|139.44|18
1625056600000|2021-06-30 12:36:40|141.04|139.54|141.09|139.59|141.12|139.62|141.04|139.54|13
1625056610000|2021-06-30 12:36:50|141.11|139.61|140.92|139.42|141.11|139.61|140.9|139.4|20
1625056620000|2021-06-30 12:37:00|140.91|139.41|141.07|139.57|141.09|139.59|140.91|139.41|21
1625056630000|2021-06-30 12:37:10|141.08|139.58|141.01|139.51|141.1|139.6|141.01|139.51|26
1625056640000|2021-06-30 12:37:20|141.02|139.52|140.94|139.44|141.02|139.52|140.91|139.41|22
1625056650000|2021-06-30 12:37:30|140.95|139.45|140.96|139.46|140.96|139.46|140.94|139.44|18
1625056660000|2021-06-30 12:37:40|140.97|139.47|141.01|139.51|141.01|139.51|140.97|139.47|4
1625056670000|2021-06-30 12:37:50|141|139.5|140.99|139.49|141.02|139.52|140.97|139.47|9
1625056680000|2021-06-30 12:38:00|140.97|139.47|140.99|139.49|140.99|139.49|140.96|139.46|11
1625056690000|2021-06-30 12:38:10|140.98|139.48|140.97|139.47|140.99|139.49|140.95|139.45|14
1625056700000|2021-06-30 12:38:20|140.96|139.46|140.96|139.46|140.97|139.47|140.94|139.44|9
1625056710000|2021-06-30 12:38:30|140.95|139.45|140.86|139.36|140.97|139.47|140.85|139.35|11
1625056720000|2021-06-30 12:38:40|140.85|139.35|140.84|139.34|140.86|139.36|140.81|139.31|12
1625056730000|2021-06-30 12:38:50|140.83|139.33|140.87|139.37|140.89|139.39|140.82|139.32|17
1625056740000|2021-06-30 12:39:00|140.88|139.38|140.89|139.39|140.9|139.4|140.83|139.33|17
1625056750000|2021-06-30 12:39:10|140.87|139.37|140.87|139.37|140.9|139.4|140.85|139.35|14
1625056760000|2021-06-30 12:39:20|140.86|139.36|140.87|139.37|140.88|139.38|140.83|139.33|18
1625056770000|2021-06-30 12:39:30|140.86|139.36|140.88|139.38|140.91|139.41|140.86|139.36|17
1625056780000|2021-06-30 12:39:40|140.89|139.39|140.84|139.34|140.9|139.4|140.81|139.31|13
1625056790000|2021-06-30 12:39:50|140.8|139.3|140.81|139.31|140.81|139.31|140.76|139.26|22
1625056800000|2021-06-30 12:40:00|140.82|139.32|140.91|139.41|140.93|139.43|140.82|139.32|12
1625056810000|2021-06-30 12:40:10|140.92|139.42|141|139.5|141.01|139.51|140.92|139.42|13
1625056820000|2021-06-30 12:40:20|140.99|139.49|140.94|139.44|140.99|139.49|140.9|139.4|20
1625056830000|2021-06-30 12:40:30|140.91|139.41|140.93|139.43|140.96|139.46|140.91|139.41|14
1625056840000|2021-06-30 12:40:40|140.94|139.44|140.93|139.43|140.95|139.45|140.9|139.4|13
1625056850000|2021-06-30 12:40:50|140.91|139.41|140.9|139.4|140.94|139.44|140.9|139.4|11
1625056860000|2021-06-30 12:41:00|140.91|139.41|140.91|139.41|140.93|139.43|140.87|139.37|16
1625056870000|2021-06-30 12:41:10|140.92|139.42|140.93|139.43|140.97|139.47|140.92|139.42|14
1625056880000|2021-06-30 12:41:20|140.92|139.42|140.93|139.43|140.94|139.44|140.92|139.42|6
1625056890000|2021-06-30 12:41:30|140.92|139.42|140.92|139.42|140.92|139.42|140.92|139.42|1
1625056900000|2021-06-30 12:41:40|140.89|139.39|140.9|139.4|140.9|139.4|140.87|139.37|5
1625056910000|2021-06-30 12:41:50|140.91|139.41|140.91|139.41|140.93|139.43|140.89|139.39|15
1625056920000|2021-06-30 12:42:00|140.92|139.42|140.93|139.43|140.94|139.44|140.91|139.41|17
1625056930000|2021-06-30 12:42:10|140.91|139.41|140.92|139.42|140.94|139.44|140.91|139.41|21
1625056940000|2021-06-30 12:42:20|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|7
1625056950000|2021-06-30 12:42:30|140.89|139.39|140.94|139.44|140.96|139.46|140.89|139.39|12
1625056960000|2021-06-30 12:42:40|140.95|139.45|140.93|139.43|140.96|139.46|140.93|139.43|11
1625056970000|2021-06-30 12:42:50|140.94|139.44|140.92|139.42|140.94|139.44|140.91|139.41|11
1625056980000|2021-06-30 12:43:00|140.9|139.4|140.96|139.46|140.96|139.46|140.88|139.38|13
1625056990000|2021-06-30 12:43:10|140.97|139.47|141.01|139.51|141.01|139.51|140.97|139.47|5
1625057000000|2021-06-30 12:43:20|141.05|139.55|141.02|139.52|141.05|139.55|140.99|139.49|10
1625057010000|2021-06-30 12:43:30|141.05|139.55|141.14|139.64|141.14|139.64|141.05|139.55|5
1625057020000|2021-06-30 12:43:40|141.18|139.68|141.24|139.74|141.26|139.76|141.18|139.68|13
1625057030000|2021-06-30 12:43:50|141.26|139.76|141.17|139.67|141.29|139.79|141.15|139.65|18
1625057040000|2021-06-30 12:44:00|141.18|139.68|141.19|139.69|141.19|139.69|141.17|139.67|3
1625057050000|2021-06-30 12:44:10|141.18|139.68|141.17|139.67|141.23|139.73|141.15|139.65|13
1625057060000|2021-06-30 12:44:20|141.18|139.68|141.13|139.63|141.18|139.68|141.1|139.6|17
1625057070000|2021-06-30 12:44:30|141.14|139.64|141.12|139.62|141.14|139.64|141.11|139.61|9
1625057080000|2021-06-30 12:44:40|141.13|139.63|141.17|139.67|141.18|139.68|141.13|139.63|12
1625057090000|2021-06-30 12:44:50|141.18|139.68|141.22|139.72|141.24|139.74|141.16|139.66|13
1625057100000|2021-06-30 12:45:00|141.25|139.75|141.25|139.75|141.26|139.76|141.22|139.72|9
1625057110000|2021-06-30 12:45:10|141.26|139.76|141.25|139.75|141.28|139.78|141.24|139.74|9
1625057120000|2021-06-30 12:45:20|141.24|139.74|141.19|139.69|141.24|139.74|141.19|139.69|13
1625057130000|2021-06-30 12:45:30|141.22|139.72|140.94|139.44|141.23|139.73|140.94|139.44|19
1625057140000|2021-06-30 12:45:40|140.93|139.43|140.87|139.37|141.01|139.51|140.87|139.37|15
1625057150000|2021-06-30 12:45:50|140.88|139.38|140.99|139.49|141|139.5|140.86|139.36|21
1625057160000|2021-06-30 12:46:00|140.97|139.47|141.03|139.53|141.04|139.54|140.97|139.47|11
1625057170000|2021-06-30 12:46:10|141.1|139.6|141.11|139.61|141.15|139.65|141.1|139.6|7
1625057180000|2021-06-30 12:46:20|141.12|139.62|141.07|139.57|141.12|139.62|141.07|139.57|8
1625057190000|2021-06-30 12:46:30|141.06|139.56|141.08|139.58|141.08|139.58|141.04|139.54|14
1625057200000|2021-06-30 12:46:40|141.07|139.57|141.27|139.77|141.27|139.77|141.07|139.57|7
1625057210000|2021-06-30 12:46:50|141.28|139.78|141.28|139.78|141.33|139.83|141.28|139.78|4
1625057220000|2021-06-30 12:47:00|141.27|139.77|141.23|139.73|141.28|139.78|141.18|139.68|10
1625057230000|2021-06-30 12:47:10|141.22|139.72|141.2|139.7|141.27|139.77|141.2|139.7|9
1625057240000|2021-06-30 12:47:20|141.19|139.69|141.24|139.74|141.26|139.76|141.19|139.69|16
1625057250000|2021-06-30 12:47:30|141.25|139.75|141.26|139.76|141.26|139.76|141.25|139.75|2
1625057260000|2021-06-30 12:47:40|141.29|139.79|141.33|139.83|141.33|139.83|141.29|139.79|12
1625057270000|2021-06-30 12:47:50|141.34|139.84|141.34|139.84|141.35|139.85|141.31|139.81|15
1625057280000|2021-06-30 12:48:00|141.35|139.85|141.31|139.81|141.36|139.86|141.31|139.81|13
1625057290000|2021-06-30 12:48:10|141.3|139.8|141.24|139.74|141.31|139.81|141.21|139.71|11
1625057300000|2021-06-30 12:48:20|141.27|139.77|141.2|139.7|141.29|139.79|141.2|139.7|16
1625057310000|2021-06-30 12:48:30|141.21|139.71|141.27|139.77|141.28|139.78|141.19|139.69|19
1625057320000|2021-06-30 12:48:40|141.28|139.78|141.27|139.77|141.28|139.78|141.26|139.76|14
1625057330000|2021-06-30 12:48:50|141.26|139.76|141.3|139.8|141.33|139.83|141.26|139.76|10
1625057340000|2021-06-30 12:49:00|141.29|139.79|141.26|139.76|141.29|139.79|141.25|139.75|11
1625057350000|2021-06-30 12:49:10|141.27|139.77|141.27|139.77|141.27|139.77|141.26|139.76|5
1625057360000|2021-06-30 12:49:20|141.25|139.75|141.22|139.72|141.27|139.77|141.21|139.71|8
1625057370000|2021-06-30 12:49:30|141.2|139.7|141.25|139.75|141.26|139.76|141.2|139.7|5
1625057380000|2021-06-30 12:49:40|141.24|139.74|141.18|139.68|141.25|139.75|141.16|139.66|13
1625057390000|2021-06-30 12:49:50|141.17|139.67|141.05|139.55|141.17|139.67|141.05|139.55|12
1625057400000|2021-06-30 12:50:00|141.04|139.54|141.14|139.64|141.14|139.64|141.04|139.54|14
1625057410000|2021-06-30 12:50:10|141.16|139.66|141.18|139.68|141.19|139.69|141.16|139.66|10
1625057420000|2021-06-30 12:50:20|141.16|139.66|141.15|139.65|141.16|139.66|141.13|139.63|10
1625057430000|2021-06-30 12:50:30|141.14|139.64|141.16|139.66|141.16|139.66|141.12|139.62|10
1625057440000|2021-06-30 12:50:40|141.15|139.65|141.11|139.61|141.16|139.66|141.11|139.61|14
1625057450000|2021-06-30 12:50:50|141.09|139.59|140.94|139.44|141.13|139.63|140.92|139.42|22
1625057460000|2021-06-30 12:51:00|140.95|139.45|141.02|139.52|141.02|139.52|140.92|139.42|23
1625057470000|2021-06-30 12:51:10|141.01|139.51|141.02|139.52|141.07|139.57|141.01|139.51|16
1625057480000|2021-06-30 12:51:20|141.03|139.53|141.05|139.55|141.05|139.55|141.01|139.51|13
1625057490000|2021-06-30 12:51:30|141.03|139.53|140.93|139.43|141.03|139.53|140.92|139.42|10
1625057500000|2021-06-30 12:51:40|140.94|139.44|140.91|139.41|141.02|139.52|140.91|139.41|18
1625057510000|2021-06-30 12:51:50|140.93|139.43|141|139.5|141|139.5|140.91|139.41|15
1625057520000|2021-06-30 12:52:00|141.01|139.51|141|139.5|141.01|139.51|140.97|139.47|15
1625057530000|2021-06-30 12:52:10|140.99|139.49|141.06|139.56|141.06|139.56|140.98|139.48|13
1625057540000|2021-06-30 12:52:20|141.04|139.54|141.08|139.58|141.08|139.58|141.04|139.54|11
1625057550000|2021-06-30 12:52:30|141.07|139.57|141.18|139.68|141.19|139.69|141.07|139.57|9
1625057560000|2021-06-30 12:52:40|141.17|139.67|141.18|139.68|141.18|139.68|141.14|139.64|12
1625057570000|2021-06-30 12:52:50|141.19|139.69|141.16|139.66|141.19|139.69|141.14|139.64|8
1625057580000|2021-06-30 12:53:00|141.18|139.68|141.11|139.61|141.18|139.68|141.09|139.59|18
1625057590000|2021-06-30 12:53:10|141.12|139.62|141.11|139.61|141.17|139.67|141.11|139.61|12
1625057600000|2021-06-30 12:53:20|141.1|139.6|141.09|139.59|141.1|139.6|141.04|139.54|20
1625057610000|2021-06-30 12:53:30|141.08|139.58|141.11|139.61|141.17|139.67|141.08|139.58|21
1625057620000|2021-06-30 12:53:40|141.1|139.6|141.06|139.56|141.11|139.61|141.05|139.55|9
1625057630000|2021-06-30 12:53:50|141.07|139.57|141.09|139.59|141.11|139.61|141.03|139.53|12
1625057640000|2021-06-30 12:54:00|141.08|139.58|141.05|139.55|141.09|139.59|141.03|139.53|11
1625057650000|2021-06-30 12:54:10|141.06|139.56|141.14|139.64|141.14|139.64|141.06|139.56|11
1625057660000|2021-06-30 12:54:20|141.16|139.66|141.09|139.59|141.16|139.66|141.02|139.52|20
1625057670000|2021-06-30 12:54:30|141.08|139.58|141.08|139.58|141.13|139.63|141.07|139.57|22
1625057680000|2021-06-30 12:54:40|141.07|139.57|141.04|139.54|141.11|139.61|141.04|139.54|16
1625057690000|2021-06-30 12:54:50|141.05|139.55|141.03|139.53|141.06|139.56|141.03|139.53|11
1625057700000|2021-06-30 12:55:00|141.02|139.52|141.08|139.58|141.1|139.6|141.02|139.52|15
1625057710000|2021-06-30 12:55:10|141.1|139.6|141.13|139.63|141.16|139.66|141.1|139.6|19
1625057720000|2021-06-30 12:55:20|141.12|139.62|141.15|139.65|141.16|139.66|141.12|139.62|18
1625057730000|2021-06-30 12:55:30|141.14|139.64|141.15|139.65|141.16|139.66|141.14|139.64|11
1625057740000|2021-06-30 12:55:40|141.14|139.64|141.09|139.59|141.16|139.66|141.06|139.56|12
1625057750000|2021-06-30 12:55:50|141.11|139.61|141.12|139.62|141.13|139.63|141.1|139.6|7
1625057760000|2021-06-30 12:56:00|141.1|139.6|141.11|139.61|141.12|139.62|141.1|139.6|7
1625057770000|2021-06-30 12:56:10|141.12|139.62|141.12|139.62|141.12|139.62|141.1|139.6|4
1625057780000|2021-06-30 12:56:20|141.11|139.61|141.12|139.62|141.12|139.62|141.11|139.61|6
1625057790000|2021-06-30 12:56:30|141.09|139.59|141.05|139.55|141.09|139.59|141.04|139.54|7
1625057800000|2021-06-30 12:56:40|141.04|139.54|141.1|139.6|141.1|139.6|141.03|139.53|14
1625057810000|2021-06-30 12:56:50|141.09|139.59|141.08|139.58|141.11|139.61|141.08|139.58|7
1625057820000|2021-06-30 12:57:00|141.09|139.59|141.11|139.61|141.12|139.62|141.09|139.59|8
1625057830000|2021-06-30 12:57:10|141.14|139.64|141.1|139.6|141.15|139.65|141.1|139.6|5
1625057840000|2021-06-30 12:57:20|141.11|139.61|141.09|139.59|141.13|139.63|141.09|139.59|10
1625057850000|2021-06-30 12:57:30|141.1|139.6|141.09|139.59|141.13|139.63|141.09|139.59|10
1625057860000|2021-06-30 12:57:40|141.08|139.58|141.01|139.51|141.08|139.58|140.99|139.49|13
1625057870000|2021-06-30 12:57:50|141.03|139.53|141.15|139.65|141.15|139.65|141.03|139.53|15
1625057880000|2021-06-30 12:58:00|141.14|139.64|141.14|139.64|141.15|139.65|141.12|139.62|12
1625057890000|2021-06-30 12:58:10|141.15|139.65|141.21|139.71|141.22|139.72|141.14|139.64|12
1625057900000|2021-06-30 12:58:20|141.22|139.72|141.14|139.64|141.24|139.74|141.14|139.64|21
1625057910000|2021-06-30 12:58:30|141.15|139.65|141.15|139.65|141.15|139.65|141.08|139.58|18
1625057920000|2021-06-30 12:58:40|141.14|139.64|141.14|139.64|141.15|139.65|141.11|139.61|13
1625057930000|2021-06-30 12:58:50|141.15|139.65|141.03|139.53|141.15|139.65|141.03|139.53|13
1625057940000|2021-06-30 12:59:00|141.04|139.54|140.91|139.41|141.05|139.55|140.91|139.41|15
1625057950000|2021-06-30 12:59:10|140.9|139.4|140.87|139.37|140.9|139.4|140.81|139.31|21
1625057960000|2021-06-30 12:59:20|140.86|139.36|140.81|139.31|140.87|139.37|140.81|139.31|14
1625057970000|2021-06-30 12:59:30|140.82|139.32|140.78|139.28|140.84|139.34|140.78|139.28|7
1625057980000|2021-06-30 12:59:40|140.84|139.34|140.83|139.33|140.84|139.34|140.8|139.3|5
1625057990000|2021-06-30 12:59:50|140.79|139.29|140.86|139.36|140.88|139.38|140.78|139.28|11
1625058000000|2021-06-30 13:00:00|140.85|139.35|140.86|139.36|140.86|139.36|140.8|139.3|21
1625058010000|2021-06-30 13:00:10|140.85|139.35|140.87|139.37|140.87|139.37|140.83|139.33|10
1625058020000|2021-06-30 13:00:20|140.88|139.38|141.02|139.52|141.02|139.52|140.88|139.38|6
1625058030000|2021-06-30 13:00:30|141.08|139.58|141.03|139.53|141.08|139.58|141.03|139.53|6
1625058040000|2021-06-30 13:00:40|140.99|139.49|141.04|139.54|141.04|139.54|140.96|139.46|9
1625058050000|2021-06-30 13:00:50|141.02|139.52|141|139.5|141.02|139.52|140.92|139.42|6
1625058060000|2021-06-30 13:01:00|140.99|139.49|140.76|139.26|140.99|139.49|140.76|139.26|27
1625058070000|2021-06-30 13:01:10|140.75|139.25|140.74|139.24|140.77|139.27|140.72|139.22|11
1625058080000|2021-06-30 13:01:20|140.76|139.26|140.68|139.18|140.77|139.27|140.68|139.18|12
1625058090000|2021-06-30 13:01:30|140.7|139.2|140.75|139.25|140.75|139.25|140.69|139.19|16
1625058100000|2021-06-30 13:01:40|140.76|139.26|140.64|139.14|140.76|139.26|140.64|139.14|12
1625058110000|2021-06-30 13:01:50|140.61|139.11|140.61|139.11|140.63|139.13|140.57|139.07|12
1625058120000|2021-06-30 13:02:00|140.6|139.1|140.54|139.04|140.64|139.14|140.54|139.04|18
1625058130000|2021-06-30 13:02:10|140.56|139.06|140.5|139|140.56|139.06|140.47|138.97|18
1625058140000|2021-06-30 13:02:20|140.53|139.03|140.4|138.9|140.53|139.03|140.39|138.89|19
1625058150000|2021-06-30 13:02:30|140.39|138.89|140.44|138.94|140.44|138.94|140.39|138.89|12
1625058160000|2021-06-30 13:02:40|140.43|138.93|140.45|138.95|140.49|138.99|140.42|138.92|16
1625058170000|2021-06-30 13:02:50|140.46|138.96|140.51|139.01|140.53|139.03|140.45|138.95|15
1625058180000|2021-06-30 13:03:00|140.49|138.99|140.4|138.9|140.49|138.99|140.4|138.9|15
1625058190000|2021-06-30 13:03:10|140.39|138.89|140.36|138.86|140.4|138.9|140.36|138.86|11
1625058200000|2021-06-30 13:03:20|140.35|138.85|140.1|138.6|140.35|138.85|140.09|138.59|16
1625058210000|2021-06-30 13:03:30|140.09|138.59|140.09|138.59|140.13|138.63|140.08|138.58|17
1625058220000|2021-06-30 13:03:40|140.1|138.6|140.19|138.69|140.19|138.69|140.1|138.6|17
1625058230000|2021-06-30 13:03:50|140.2|138.7|140.12|138.62|140.2|138.7|140.11|138.61|20
1625058240000|2021-06-30 13:04:00|140.1|138.6|140.21|138.71|140.21|138.71|140.08|138.58|15
1625058250000|2021-06-30 13:04:10|140.22|138.72|140.28|138.78|140.3|138.8|140.22|138.72|14
1625058260000|2021-06-30 13:04:20|140.27|138.77|140.2|138.7|140.3|138.8|140.19|138.69|18
1625058270000|2021-06-30 13:04:30|140.19|138.69|140.19|138.69|140.21|138.71|140.18|138.68|12
1625058280000|2021-06-30 13:04:40|140.18|138.68|140.19|138.69|140.2|138.7|140.18|138.68|4
1625058290000|2021-06-30 13:04:50|140.2|138.7|140.23|138.73|140.23|138.73|140.2|138.7|5
1625058300000|2021-06-30 13:05:00|140.25|138.75|140.24|138.74|140.25|138.75|140.23|138.73|6
1625058310000|2021-06-30 13:05:10|140.23|138.73|140.23|138.73|140.24|138.74|140.23|138.73|3
1625058320000|2021-06-30 13:05:20|140.24|138.74|140.3|138.8|140.3|138.8|140.24|138.74|11
1625058330000|2021-06-30 13:05:30|140.29|138.79|140.28|138.78|140.34|138.84|140.27|138.77|17
1625058340000|2021-06-30 13:05:40|140.29|138.79|140.41|138.91|140.41|138.91|140.29|138.79|15
1625058350000|2021-06-30 13:05:50|140.4|138.9|140.33|138.83|140.4|138.9|140.33|138.83|11
1625058360000|2021-06-30 13:06:00|140.32|138.82|140.29|138.79|140.32|138.82|140.26|138.76|14
1625058370000|2021-06-30 13:06:10|140.28|138.78|140.29|138.79|140.3|138.8|140.27|138.77|13
1625058380000|2021-06-30 13:06:20|140.28|138.78|140.26|138.76|140.29|138.79|140.24|138.74|16
1625058390000|2021-06-30 13:06:30|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|11
1625058400000|2021-06-30 13:06:40|140.27|138.77|140.29|138.79|140.3|138.8|140.26|138.76|6
1625058410000|2021-06-30 13:06:50|140.3|138.8|140.3|138.8|140.31|138.81|140.27|138.77|13
1625058420000|2021-06-30 13:07:00|140.27|138.77|140.29|138.79|140.31|138.81|140.27|138.77|7
1625058430000|2021-06-30 13:07:10|140.26|138.76|140.18|138.68|140.29|138.79|140.18|138.68|15
1625058440000|2021-06-30 13:07:20|140.2|138.7|140.18|138.68|140.22|138.72|140.18|138.68|13
1625058450000|2021-06-30 13:07:30|140.19|138.69|140.2|138.7|140.2|138.7|140.16|138.66|8
1625058460000|2021-06-30 13:07:40|140.19|138.69|140.24|138.74|140.25|138.75|140.17|138.67|23
1625058470000|2021-06-30 13:07:50|140.25|138.75|140.16|138.66|140.25|138.75|140.16|138.66|18
1625058480000|2021-06-30 13:08:00|140.15|138.65|140.05|138.55|140.15|138.65|140.05|138.55|13
1625058490000|2021-06-30 13:08:10|140.06|138.56|140.02|138.52|140.06|138.56|140|138.5|14
1625058500000|2021-06-30 13:08:20|140.01|138.51|139.88|138.38|140.01|138.51|139.88|138.38|11
1625058510000|2021-06-30 13:08:30|139.86|138.36|139.82|138.32|139.9|138.4|139.82|138.32|18
1625058520000|2021-06-30 13:08:40|139.8|138.3|139.73|138.23|139.8|138.3|139.71|138.21|19
1625058530000|2021-06-30 13:08:50|139.74|138.24|139.47|137.97|139.74|138.24|139.46|137.96|19
1625058540000|2021-06-30 13:09:00|139.48|137.98|139.57|138.07|139.57|138.07|139.43|137.93|17
1625058550000|2021-06-30 13:09:10|139.58|138.08|139.6|138.1|139.79|138.29|139.58|138.08|28
1625058560000|2021-06-30 13:09:20|139.59|138.09|139.53|138.03|139.59|138.09|139.5|138|15
1625058570000|2021-06-30 13:09:30|139.52|138.02|139.46|137.96|139.52|138.02|139.4|137.9|19
1625058580000|2021-06-30 13:09:40|139.44|137.94|139.56|138.06|139.56|138.06|139.43|137.93|19
1625058590000|2021-06-30 13:09:50|139.58|138.08|139.72|138.22|139.74|138.24|139.58|138.08|15
1625058600000|2021-06-30 13:10:00|139.69|138.19|139.8|138.3|139.81|138.31|139.68|138.18|19
1625058610000|2021-06-30 13:10:10|139.81|138.31|139.7|138.2|139.83|138.33|139.7|138.2|12
1625058620000|2021-06-30 13:10:20|139.69|138.19|139.5|138|139.69|138.19|139.48|137.98|25
1625058630000|2021-06-30 13:10:30|139.49|137.99|139.49|137.99|139.5|138|139.39|137.89|21
1625058640000|2021-06-30 13:10:40|139.47|137.97|139.54|138.04|139.57|138.07|139.47|137.97|21
1625058650000|2021-06-30 13:10:50|139.55|138.05|139.5|138|139.55|138.05|139.44|137.94|21
1625058660000|2021-06-30 13:11:00|139.49|137.99|139.49|137.99|139.5|138|139.45|137.95|16
1625058670000|2021-06-30 13:11:10|139.48|137.98|139.49|137.99|139.5|138|139.48|137.98|12
1625058680000|2021-06-30 13:11:20|139.48|137.98|139.46|137.96|139.49|137.99|139.46|137.96|9
1625058690000|2021-06-30 13:11:30|139.47|137.97|139.57|138.07|139.57|138.07|139.45|137.95|17
1625058700000|2021-06-30 13:11:40|139.6|138.1|139.52|138.02|139.6|138.1|139.52|138.02|15
1625058710000|2021-06-30 13:11:50|139.5|138|139.47|137.97|139.55|138.05|139.45|137.95|21
1625058720000|2021-06-30 13:12:00|139.49|137.99|139.44|137.94|139.51|138.01|139.38|137.88|25
1625058730000|2021-06-30 13:12:10|139.43|137.93|139.49|137.99|139.52|138.02|139.43|137.93|19
1625058740000|2021-06-30 13:12:20|139.5|138|139.54|138.04|139.55|138.05|139.49|137.99|13
1625058750000|2021-06-30 13:12:30|139.57|138.07|139.59|138.09|139.64|138.14|139.55|138.05|19
1625058760000|2021-06-30 13:12:40|139.58|138.08|139.56|138.06|139.59|138.09|139.53|138.03|16
1625058770000|2021-06-30 13:12:50|139.57|138.07|139.61|138.11|139.61|138.11|139.55|138.05|17
1625058780000|2021-06-30 13:13:00|139.59|138.09|139.68|138.18|139.68|138.18|139.58|138.08|12
1625058790000|2021-06-30 13:13:10|139.69|138.19|139.72|138.22|139.75|138.25|139.69|138.19|8
1625058800000|2021-06-30 13:13:20|139.67|138.17|139.56|138.06|139.69|138.19|139.56|138.06|11
1625058810000|2021-06-30 13:13:30|139.54|138.04|139.58|138.08|139.6|138.1|139.54|138.04|14
1625058820000|2021-06-30 13:13:40|139.6|138.1|139.55|138.05|139.6|138.1|139.52|138.02|14
1625058830000|2021-06-30 13:13:50|139.53|138.03|139.54|138.04|139.57|138.07|139.53|138.03|10
1625058840000|2021-06-30 13:14:00|139.53|138.03|139.51|138.01|139.53|138.03|139.49|137.99|11
1625058850000|2021-06-30 13:14:10|139.5|138|139.43|137.93|139.5|138|139.42|137.92|12
1625058860000|2021-06-30 13:14:20|139.44|137.94|139.46|137.96|139.52|138.02|139.42|137.92|20
1625058870000|2021-06-30 13:14:30|139.45|137.95|139.48|137.98|139.5|138|139.45|137.95|16
1625058880000|2021-06-30 13:14:40|139.47|137.97|139.5|138|139.53|138.03|139.45|137.95|17
1625058890000|2021-06-30 13:14:50|139.51|138.01|139.58|138.08|139.6|138.1|139.51|138.01|12
1625058900000|2021-06-30 13:15:00|139.59|138.09|139.75|138.25|139.75|138.25|139.59|138.09|17
1625058910000|2021-06-30 13:15:10|139.74|138.24|139.66|138.16|139.75|138.25|139.64|138.14|20
1625058920000|2021-06-30 13:15:20|139.64|138.14|139.75|138.25|139.75|138.25|139.64|138.14|16
1625058930000|2021-06-30 13:15:30|139.74|138.24|139.78|138.28|139.81|138.31|139.73|138.23|11
1625058940000|2021-06-30 13:15:40|139.81|138.31|139.67|138.17|139.82|138.32|139.67|138.17|18
1625058950000|2021-06-30 13:15:50|139.66|138.16|139.7|138.2|139.73|138.23|139.66|138.16|24
1625058960000|2021-06-30 13:16:00|139.71|138.21|139.69|138.19|139.72|138.22|139.67|138.17|16
1625058970000|2021-06-30 13:16:10|139.68|138.18|139.77|138.27|139.77|138.27|139.68|138.18|13
1625058980000|2021-06-30 13:16:20|139.76|138.26|139.76|138.26|139.77|138.27|139.76|138.26|7
1625058990000|2021-06-30 13:16:30|139.77|138.27|139.74|138.24|139.77|138.27|139.71|138.21|14
1625059000000|2021-06-30 13:16:40|139.73|138.23|139.74|138.24|139.78|138.28|139.73|138.23|24
1625059010000|2021-06-30 13:16:50|139.73|138.23|139.77|138.27|139.77|138.27|139.73|138.23|6
1625059020000|2021-06-30 13:17:00|139.75|138.25|139.82|138.32|139.83|138.33|139.75|138.25|7
1625059030000|2021-06-30 13:17:10|139.83|138.33|139.77|138.27|139.85|138.35|139.77|138.27|15
1625059040000|2021-06-30 13:17:20|139.78|138.28|139.74|138.24|139.78|138.28|139.74|138.24|12
1625059050000|2021-06-30 13:17:30|139.72|138.22|139.75|138.25|139.75|138.25|139.68|138.18|15
1625059060000|2021-06-30 13:17:40|139.74|138.24|139.83|138.33|139.83|138.33|139.74|138.24|18
1625059070000|2021-06-30 13:17:50|139.84|138.34|139.84|138.34|139.85|138.35|139.82|138.32|8
1625059080000|2021-06-30 13:18:00|139.85|138.35|139.84|138.34|139.85|138.35|139.81|138.31|10
1625059090000|2021-06-30 13:18:10|139.83|138.33|139.85|138.35|139.85|138.35|139.83|138.33|7
1625059100000|2021-06-30 13:18:20|139.89|138.39|139.85|138.35|139.89|138.39|139.79|138.29|14
1625059110000|2021-06-30 13:18:30|139.84|138.34|139.93|138.43|139.93|138.43|139.84|138.34|11
1625059120000|2021-06-30 13:18:40|139.96|138.46|139.96|138.46|139.96|138.46|139.93|138.43|6
1625059130000|2021-06-30 13:18:50|139.93|138.43|139.9|138.4|139.94|138.44|139.87|138.37|13
1625059140000|2021-06-30 13:19:00|139.91|138.41|139.9|138.4|139.91|138.41|139.88|138.38|15
1625059150000|2021-06-30 13:19:10|139.89|138.39|139.84|138.34|139.9|138.4|139.84|138.34|9
1625059160000|2021-06-30 13:19:20|139.85|138.35|139.79|138.29|139.85|138.35|139.79|138.29|16
1625059170000|2021-06-30 13:19:30|139.78|138.28|139.65|138.15|139.78|138.28|139.65|138.15|15
1625059180000|2021-06-30 13:19:40|139.62|138.12|139.73|138.23|139.74|138.24|139.59|138.09|18
1625059190000|2021-06-30 13:19:50|139.7|138.2|139.72|138.22|139.72|138.22|139.64|138.14|12
1625059200000|2021-06-30 13:20:00|139.73|138.23|139.8|138.3|139.8|138.3|139.7|138.2|15
1625059210000|2021-06-30 13:20:10|139.77|138.27|139.78|138.28|139.8|138.3|139.77|138.27|11
1625059220000|2021-06-30 13:20:20|139.79|138.29|139.77|138.27|139.81|138.31|139.77|138.27|8
1625059230000|2021-06-30 13:20:30|139.75|138.25|139.76|138.26|139.77|138.27|139.73|138.23|13
1625059240000|2021-06-30 13:20:40|139.75|138.25|139.88|138.38|139.88|138.38|139.75|138.25|19
1625059250000|2021-06-30 13:20:50|139.89|138.39|139.93|138.43|139.97|138.47|139.89|138.39|13
1625059260000|2021-06-30 13:21:00|139.92|138.42|139.94|138.44|139.94|138.44|139.89|138.39|15
1625059270000|2021-06-30 13:21:10|139.95|138.45|140.09|138.59|140.09|138.59|139.95|138.45|11
1625059280000|2021-06-30 13:21:20|140.08|138.58|140.13|138.63|140.15|138.65|140.08|138.58|10
1625059290000|2021-06-30 13:21:30|140.1|138.6|140.07|138.57|140.14|138.64|140.06|138.56|11
1625059300000|2021-06-30 13:21:40|140.06|138.56|140.12|138.62|140.14|138.64|140.06|138.56|11
1625059310000|2021-06-30 13:21:50|140.11|138.61|140.09|138.59|140.12|138.62|140.06|138.56|13
1625059320000|2021-06-30 13:22:00|140.11|138.61|140.11|138.61|140.11|138.61|140.01|138.51|16
1625059330000|2021-06-30 13:22:10|140.1|138.6|140.07|138.57|140.11|138.61|140.07|138.57|13
1625059340000|2021-06-30 13:22:20|140.08|138.58|140.1|138.6|140.11|138.61|140.07|138.57|16
1625059350000|2021-06-30 13:22:30|140.12|138.62|140.11|138.61|140.14|138.64|140.11|138.61|8
1625059360000|2021-06-30 13:22:40|140.1|138.6|140.14|138.64|140.15|138.65|140.09|138.59|14
1625059370000|2021-06-30 13:22:50|140.15|138.65|140.14|138.64|140.15|138.65|140.13|138.63|6
1625059380000|2021-06-30 13:23:00|140.15|138.65|140.13|138.63|140.15|138.65|140.12|138.62|6
1625059390000|2021-06-30 13:23:10|140.12|138.62|140.13|138.63|140.13|138.63|140.12|138.62|6
1625059400000|2021-06-30 13:23:20|140.12|138.62|139.94|138.44|140.12|138.62|139.94|138.44|23
1625059410000|2021-06-30 13:23:30|139.93|138.43|139.97|138.47|139.97|138.47|139.91|138.41|17
1625059420000|2021-06-30 13:23:40|140|138.5|140.03|138.53|140.04|138.54|139.99|138.49|23
1625059430000|2021-06-30 13:23:50|140.02|138.52|140.16|138.66|140.16|138.66|140.02|138.52|16
1625059440000|2021-06-30 13:24:00|140.15|138.65|140.08|138.58|140.18|138.68|140.06|138.56|19
1625059450000|2021-06-30 13:24:10|140.1|138.6|140.04|138.54|140.11|138.61|140.02|138.52|24
1625059460000|2021-06-30 13:24:20|140.03|138.53|139.99|138.49|140.07|138.57|139.99|138.49|19
1625059470000|2021-06-30 13:24:30|140|138.5|140|138.5|140.04|138.54|139.99|138.49|15
1625059480000|2021-06-30 13:24:40|139.99|138.49|140.01|138.51|140.03|138.53|139.99|138.49|13
1625059490000|2021-06-30 13:24:50|140.02|138.52|140.02|138.52|140.03|138.53|140|138.5|16
1625059500000|2021-06-30 13:25:00|140.01|138.51|140.1|138.6|140.1|138.6|140.01|138.51|13
1625059510000|2021-06-30 13:25:10|140.09|138.59|140.07|138.57|140.13|138.63|140.07|138.57|15
1625059520000|2021-06-30 13:25:20|140.08|138.58|140|138.5|140.08|138.58|139.95|138.45|20
1625059530000|2021-06-30 13:25:30|139.99|138.49|139.97|138.47|140.02|138.52|139.97|138.47|11
1625059540000|2021-06-30 13:25:40|139.96|138.46|139.95|138.45|139.98|138.48|139.95|138.45|11
1625059550000|2021-06-30 13:25:50|139.96|138.46|139.98|138.48|139.99|138.49|139.96|138.46|5
1625059560000|2021-06-30 13:26:00|139.97|138.47|139.93|138.43|139.98|138.48|139.93|138.43|11
1625059570000|2021-06-30 13:26:10|139.92|138.42|139.98|138.48|139.99|138.49|139.89|138.39|13
1625059580000|2021-06-30 13:26:20|139.99|138.49|139.97|138.47|139.99|138.49|139.96|138.46|6
1625059590000|2021-06-30 13:26:30|139.98|138.48|139.98|138.48|139.98|138.48|139.97|138.47|3
1625059600000|2021-06-30 13:26:40|139.97|138.47|139.99|138.49|140.01|138.51|139.95|138.45|13
1625059610000|2021-06-30 13:26:50|140|138.5|139.99|138.49|140.03|138.53|139.99|138.49|11
1625059620000|2021-06-30 13:27:00|140|138.5|140|138.5|140.02|138.52|139.99|138.49|9
1625059630000|2021-06-30 13:27:10|140.03|138.53|140.04|138.54|140.06|138.56|140.02|138.52|10
1625059640000|2021-06-30 13:27:20|140.06|138.56|140.05|138.55|140.06|138.56|140.04|138.54|6
1625059650000|2021-06-30 13:27:30|140.06|138.56|140.1|138.6|140.11|138.61|140.06|138.56|3
1625059660000|2021-06-30 13:27:40|140.12|138.62|140.11|138.61|140.13|138.63|140.11|138.61|7
1625059670000|2021-06-30 13:27:50|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|2
1625059680000|2021-06-30 13:28:00|140.12|138.62|140.07|138.57|140.12|138.62|140.07|138.57|12
1625059690000|2021-06-30 13:28:10|140.06|138.56|140.01|138.51|140.06|138.56|139.93|138.43|18
1625059700000|2021-06-30 13:28:20|140|138.5|139.99|138.49|140.01|138.51|139.98|138.48|13
1625059710000|2021-06-30 13:28:30|140|138.5|140.03|138.53|140.03|138.53|139.99|138.49|7
1625059720000|2021-06-30 13:28:40|140.02|138.52|139.84|138.34|140.02|138.52|139.83|138.33|17
1625059730000|2021-06-30 13:28:50|139.83|138.33|139.86|138.36|139.87|138.37|139.83|138.33|14
1625059740000|2021-06-30 13:29:00|139.85|138.35|139.82|138.32|139.88|138.38|139.82|138.32|10
1625059750000|2021-06-30 13:29:10|139.78|138.28|139.76|138.26|139.8|138.3|139.76|138.26|8
1625059760000|2021-06-30 13:29:20|139.75|138.25|139.79|138.29|139.79|138.29|139.75|138.25|8
1625059770000|2021-06-30 13:29:30|139.77|138.27|139.72|138.22|139.78|138.28|139.72|138.22|15
1625059780000|2021-06-30 13:29:40|139.69|138.19|139.73|138.23|139.76|138.26|139.69|138.19|10
1625059790000|2021-06-30 13:29:50|139.72|138.22|139.75|138.25|139.76|138.26|139.72|138.22|9
1625059800000|2021-06-30 13:30:00|139.76|138.26|139.91|138.41|139.93|138.43|139.75|138.25|12
1625059810000|2021-06-30 13:30:10|139.92|138.42|139.99|138.49|139.99|138.49|139.91|138.41|17
1625059820000|2021-06-30 13:30:20|140|138.5|139.99|138.49|140.01|138.51|139.97|138.47|10
1625059830000|2021-06-30 13:30:30|140.01|138.51|139.88|138.38|140.01|138.51|139.88|138.38|13
1625059840000|2021-06-30 13:30:40|139.9|138.4|139.8|138.3|139.91|138.41|139.77|138.27|23
1625059850000|2021-06-30 13:30:50|139.81|138.31|139.84|138.34|139.84|138.34|139.74|138.24|20
1625059860000|2021-06-30 13:31:00|139.83|138.33|139.75|138.25|139.83|138.33|139.72|138.22|16
1625059870000|2021-06-30 13:31:10|139.74|138.24|139.72|138.22|139.77|138.27|139.72|138.22|12
1625059880000|2021-06-30 13:31:20|139.74|138.24|139.73|138.23|139.78|138.28|139.73|138.23|11
1625059890000|2021-06-30 13:31:30|139.71|138.21|139.74|138.24|139.75|138.25|139.7|138.2|12
1625059900000|2021-06-30 13:31:40|139.75|138.25|139.74|138.24|139.76|138.26|139.72|138.22|14
1625059910000|2021-06-30 13:31:50|139.75|138.25|139.72|138.22|139.75|138.25|139.71|138.21|13
1625059920000|2021-06-30 13:32:00|139.75|138.25|139.71|138.21|139.75|138.25|139.71|138.21|5
1625059930000|2021-06-30 13:32:10|139.73|138.23|139.72|138.22|139.73|138.23|139.71|138.21|14
1625059940000|2021-06-30 13:32:20|139.73|138.23|139.74|138.24|139.75|138.25|139.72|138.22|10
1625059950000|2021-06-30 13:32:30|139.75|138.25|139.79|138.29|139.79|138.29|139.74|138.24|11
1625059960000|2021-06-30 13:32:40|139.76|138.26|139.76|138.26|139.81|138.31|139.76|138.26|11
1625059970000|2021-06-30 13:32:50|139.77|138.27|139.75|138.25|139.77|138.27|139.73|138.23|13
1625059980000|2021-06-30 13:33:00|139.74|138.24|139.68|138.18|139.75|138.25|139.67|138.17|11
1625059990000|2021-06-30 13:33:10|139.69|138.19|139.73|138.23|139.74|138.24|139.69|138.19|13
1625060000000|2021-06-30 13:33:20|139.74|138.24|139.66|138.16|139.78|138.28|139.61|138.11|21
1625060010000|2021-06-30 13:33:30|139.67|138.17|139.62|138.12|139.68|138.18|139.62|138.12|12
1625060020000|2021-06-30 13:33:40|139.63|138.13|139.62|138.12|139.64|138.14|139.61|138.11|14
1625060030000|2021-06-30 13:33:50|139.63|138.13|139.64|138.14|139.68|138.18|139.61|138.11|16
1625060040000|2021-06-30 13:34:00|139.66|138.16|139.66|138.16|139.66|138.16|139.64|138.14|6
1625060050000|2021-06-30 13:34:10|139.67|138.17|139.66|138.16|139.7|138.2|139.66|138.16|10
1625060060000|2021-06-30 13:34:20|139.65|138.15|139.64|138.14|139.65|138.15|139.64|138.14|8
1625060070000|2021-06-30 13:34:30|139.63|138.13|139.6|138.1|139.66|138.16|139.6|138.1|10
1625060080000|2021-06-30 13:34:40|139.61|138.11|139.64|138.14|139.65|138.15|139.61|138.11|11
1625060090000|2021-06-30 13:34:50|139.66|138.16|139.74|138.24|139.75|138.25|139.66|138.16|15
1625060100000|2021-06-30 13:35:00|139.73|138.23|139.7|138.2|139.73|138.23|139.68|138.18|13
1625060110000|2021-06-30 13:35:10|139.69|138.19|139.69|138.19|139.72|138.22|139.68|138.18|15
1625060120000|2021-06-30 13:35:20|139.68|138.18|139.66|138.16|139.68|138.18|139.65|138.15|8
1625060130000|2021-06-30 13:35:30|139.67|138.17|139.71|138.21|139.73|138.23|139.66|138.16|12
1625060140000|2021-06-30 13:35:40|139.68|138.18|139.65|138.15|139.68|138.18|139.63|138.13|12
1625060150000|2021-06-30 13:35:50|139.66|138.16|139.65|138.15|139.67|138.17|139.63|138.13|14
1625060160000|2021-06-30 13:36:00|139.64|138.14|139.7|138.2|139.7|138.2|139.64|138.14|11
1625060170000|2021-06-30 13:36:10|139.71|138.21|139.71|138.21|139.71|138.21|139.69|138.19|9
1625060180000|2021-06-30 13:36:20|139.7|138.2|139.75|138.25|139.75|138.25|139.7|138.2|5
1625060190000|2021-06-30 13:36:30|139.77|138.27|139.87|138.37|139.87|138.37|139.77|138.27|11
1625060200000|2021-06-30 13:36:40|139.86|138.36|139.83|138.33|139.86|138.36|139.8|138.3|14
1625060210000|2021-06-30 13:36:50|139.85|138.35|139.82|138.32|139.85|138.35|139.77|138.27|15
1625060220000|2021-06-30 13:37:00|139.81|138.31|140.02|138.52|140.02|138.52|139.81|138.31|19
1625060230000|2021-06-30 13:37:10|140.01|138.51|140.09|138.59|140.1|138.6|140.01|138.51|8
1625060240000|2021-06-30 13:37:20|140.08|138.58|140.11|138.61|140.13|138.63|140.08|138.58|13
1625060250000|2021-06-30 13:37:30|140.12|138.62|140.14|138.64|140.14|138.64|140.12|138.62|2
1625060260000|2021-06-30 13:37:40|140.16|138.66|140.13|138.63|140.18|138.68|140.13|138.63|14
1625060270000|2021-06-30 13:37:50|140.1|138.6|140.05|138.55|140.1|138.6|140.05|138.55|8
1625060280000|2021-06-30 13:38:00|140.06|138.56|139.88|138.38|140.06|138.56|139.84|138.34|20
1625060290000|2021-06-30 13:38:10|139.9|138.4|139.85|138.35|139.9|138.4|139.83|138.33|15
1625060300000|2021-06-30 13:38:20|139.84|138.34|139.81|138.31|139.84|138.34|139.81|138.31|6
1625060310000|2021-06-30 13:38:30|139.82|138.32|139.74|138.24|139.82|138.32|139.74|138.24|10
1625060320000|2021-06-30 13:38:40|139.71|138.21|139.65|138.15|139.72|138.22|139.63|138.13|12
1625060330000|2021-06-30 13:38:50|139.67|138.17|139.65|138.15|139.7|138.2|139.65|138.15|12
1625060340000|2021-06-30 13:39:00|139.64|138.14|139.87|138.37|139.87|138.37|139.64|138.14|20
1625060350000|2021-06-30 13:39:10|139.86|138.36|139.87|138.37|139.88|138.38|139.85|138.35|9
1625060360000|2021-06-30 13:39:20|139.84|138.34|139.99|138.49|140.05|138.55|139.84|138.34|11
1625060370000|2021-06-30 13:39:30|140.02|138.52|140.06|138.56|140.09|138.59|140.02|138.52|8
1625060380000|2021-06-30 13:39:40|140.05|138.55|140.03|138.53|140.07|138.57|140.02|138.52|11
1625060390000|2021-06-30 13:39:50|140.02|138.52|140.14|138.64|140.2|138.7|140.02|138.52|12
1625060400000|2021-06-30 13:40:00|140.15|138.65|140.15|138.65|140.15|138.65|140.13|138.63|13
1625060410000|2021-06-30 13:40:10|140.16|138.66|140.22|138.72|140.23|138.73|140.16|138.66|13
1625060420000|2021-06-30 13:40:20|140.23|138.73|140.21|138.71|140.24|138.74|140.19|138.69|12
1625060430000|2021-06-30 13:40:30|140.22|138.72|140.2|138.7|140.22|138.72|140.2|138.7|3
1625060440000|2021-06-30 13:40:40|140.21|138.71|140.23|138.73|140.24|138.74|140.21|138.71|16
1625060450000|2021-06-30 13:40:50|140.22|138.72|140.25|138.75|140.26|138.76|140.22|138.72|7
1625060460000|2021-06-30 13:41:00|140.24|138.74|140.25|138.75|140.26|138.76|140.23|138.73|13
1625060470000|2021-06-30 13:41:10|140.26|138.76|140.26|138.76|140.26|138.76|140.22|138.72|9
1625060480000|2021-06-30 13:41:20|140.25|138.75|140.25|138.75|140.25|138.75|140.21|138.71|11
1625060490000|2021-06-30 13:41:30|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|2
1625060500000|2021-06-30 13:41:40|140.24|138.74|140.25|138.75|140.25|138.75|140.23|138.73|10
1625060510000|2021-06-30 13:41:50|140.26|138.76|140.29|138.79|140.29|138.79|140.26|138.76|10
1625060520000|2021-06-30 13:42:00|140.3|138.8|140.29|138.79|140.3|138.8|140.28|138.78|8
1625060530000|2021-06-30 13:42:10|140.27|138.77|140.27|138.77|140.29|138.79|140.26|138.76|7
1625060540000|2021-06-30 13:42:20|140.29|138.79|140.27|138.77|140.29|138.79|140.27|138.77|2
1625060550000|2021-06-30 13:42:30|140.29|138.79|140.27|138.77|140.29|138.79|140.26|138.76|6
1625060560000|2021-06-30 13:42:40|140.26|138.76|140.27|138.77|140.29|138.79|140.26|138.76|4
1625060570000|2021-06-30 13:42:50|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|3
1625060580000|2021-06-30 13:43:00|140.27|138.77|140.27|138.77|140.27|138.77|140.27|138.77|1
1625060600000|2021-06-30 13:43:20|140.26|138.76|140.22|138.72|140.26|138.76|140.2|138.7|10
1625060610000|2021-06-30 13:43:30|140.21|138.71|140.22|138.72|140.22|138.72|140.2|138.7|7
1625060620000|2021-06-30 13:43:40|140.21|138.71|140.24|138.74|140.25|138.75|140.2|138.7|13
1625060630000|2021-06-30 13:43:50|140.25|138.75|140.17|138.67|140.25|138.75|140.16|138.66|13
1625060640000|2021-06-30 13:44:00|140.18|138.68|139.9|138.4|140.18|138.68|139.9|138.4|17
1625060650000|2021-06-30 13:44:10|139.91|138.41|139.87|138.37|139.94|138.44|139.86|138.36|11
1625060660000|2021-06-30 13:44:20|139.88|138.38|139.85|138.35|139.89|138.39|139.82|138.32|13
1625060670000|2021-06-30 13:44:30|139.87|138.37|139.85|138.35|139.95|138.45|139.84|138.34|17
1625060680000|2021-06-30 13:44:40|139.86|138.36|139.87|138.37|139.91|138.41|139.86|138.36|11
1625060690000|2021-06-30 13:44:50|139.86|138.36|139.99|138.49|140|138.5|139.86|138.36|10
1625060700000|2021-06-30 13:45:00|139.97|138.47|140.06|138.56|140.07|138.57|139.97|138.47|14
1625060710000|2021-06-30 13:45:10|140.09|138.59|140.14|138.64|140.16|138.66|140.09|138.59|13
1625060720000|2021-06-30 13:45:20|140.1|138.6|140.14|138.64|140.14|138.64|140.09|138.59|5
1625060730000|2021-06-30 13:45:30|140.13|138.63|140.14|138.64|140.16|138.66|140.13|138.63|4
1625060740000|2021-06-30 13:45:40|140.15|138.65|140.18|138.68|140.24|138.74|140.15|138.65|11
1625060750000|2021-06-30 13:45:50|140.21|138.71|140.23|138.73|140.28|138.78|140.2|138.7|11
1625060760000|2021-06-30 13:46:00|140.22|138.72|140.16|138.66|140.22|138.72|140.14|138.64|9
1625060770000|2021-06-30 13:46:10|140.17|138.67|140.15|138.65|140.17|138.67|140.14|138.64|13
1625060780000|2021-06-30 13:46:20|140.14|138.64|140.12|138.62|140.14|138.64|140.08|138.58|11
1625060790000|2021-06-30 13:46:30|140.11|138.61|140.05|138.55|140.11|138.61|140.04|138.54|11
1625060800000|2021-06-30 13:46:40|140.06|138.56|140.14|138.64|140.14|138.64|140.06|138.56|14
1625060810000|2021-06-30 13:46:50|140.15|138.65|140.13|138.63|140.15|138.65|140.13|138.63|3
1625060820000|2021-06-30 13:47:00|140.14|138.64|140.16|138.66|140.16|138.66|140.13|138.63|5
1625060830000|2021-06-30 13:47:10|140.17|138.67|140.21|138.71|140.22|138.72|140.15|138.65|9
1625060840000|2021-06-30 13:47:20|140.22|138.72|140.25|138.75|140.25|138.75|140.21|138.71|10
1625060850000|2021-06-30 13:47:30|140.23|138.73|140.21|138.71|140.24|138.74|140.21|138.71|4
1625060860000|2021-06-30 13:47:40|140.22|138.72|140.22|138.72|140.23|138.73|140.21|138.71|5
1625060870000|2021-06-30 13:47:50|140.21|138.71|140.22|138.72|140.24|138.74|140.2|138.7|10
1625060880000|2021-06-30 13:48:00|140.21|138.71|140.18|138.68|140.21|138.71|140.18|138.68|8
1625060890000|2021-06-30 13:48:10|140.17|138.67|140.18|138.68|140.18|138.68|140.16|138.66|5
1625060900000|2021-06-30 13:48:20|140.17|138.67|140.17|138.67|140.18|138.68|140.17|138.67|3
1625060910000|2021-06-30 13:48:30|140.19|138.69|140.2|138.7|140.2|138.7|140.19|138.69|8
1625060920000|2021-06-30 13:48:40|140.19|138.69|140.21|138.71|140.22|138.72|140.17|138.67|10
1625060930000|2021-06-30 13:48:50|140.26|138.76|140.25|138.75|140.27|138.77|140.25|138.75|6
1625060940000|2021-06-30 13:49:00|140.27|138.77|140.27|138.77|140.3|138.8|140.24|138.74|13
1625060950000|2021-06-30 13:49:10|140.29|138.79|140.29|138.79|140.29|138.79|140.26|138.76|10
1625060960000|2021-06-30 13:49:20|140.27|138.77|140.27|138.77|140.3|138.8|140.27|138.77|9
1625060970000|2021-06-30 13:49:30|140.28|138.78|140.26|138.76|140.3|138.8|140.25|138.75|8
1625060980000|2021-06-30 13:49:40|140.25|138.75|140.21|138.71|140.28|138.78|140.19|138.69|12
1625060990000|2021-06-30 13:49:50|140.2|138.7|140.25|138.75|140.25|138.75|140.2|138.7|11
1625061000000|2021-06-30 13:50:00|140.23|138.73|140.17|138.67|140.23|138.73|140.17|138.67|7
1625061010000|2021-06-30 13:50:10|140.16|138.66|140.17|138.67|140.18|138.68|140.16|138.66|6
1625061020000|2021-06-30 13:50:20|140.16|138.66|140.17|138.67|140.17|138.67|140.15|138.65|7
1625061030000|2021-06-30 13:50:30|140.16|138.66|140.16|138.66|140.17|138.67|140.14|138.64|11
1625061040000|2021-06-30 13:50:40|140.15|138.65|140.11|138.61|140.15|138.65|140.11|138.61|5
1625061050000|2021-06-30 13:50:50|140.12|138.62|140.16|138.66|140.17|138.67|140.11|138.61|12
1625061060000|2021-06-30 13:51:00|140.17|138.67|140.19|138.69|140.19|138.69|140.14|138.64|11
1625061070000|2021-06-30 13:51:10|140.2|138.7|140.21|138.71|140.21|138.71|140.2|138.7|2
1625061080000|2021-06-30 13:51:20|140.2|138.7|140.24|138.74|140.25|138.75|140.19|138.69|13
1625061090000|2021-06-30 13:51:30|140.23|138.73|140.25|138.75|140.25|138.75|140.22|138.72|8
1625061100000|2021-06-30 13:51:40|140.26|138.76|140.29|138.79|140.29|138.79|140.23|138.73|12
1625061110000|2021-06-30 13:51:50|140.3|138.8|140.31|138.81|140.31|138.81|140.3|138.8|8
1625061120000|2021-06-30 13:52:00|140.3|138.8|140.3|138.8|140.31|138.81|140.29|138.79|6
1625061130000|2021-06-30 13:52:10|140.29|138.79|140.35|138.85|140.35|138.85|140.29|138.79|9
1625061140000|2021-06-30 13:52:20|140.33|138.83|140.35|138.85|140.35|138.85|140.33|138.83|6
1625061150000|2021-06-30 13:52:30|140.34|138.84|140.31|138.81|140.34|138.84|140.31|138.81|10
1625061160000|2021-06-30 13:52:40|140.33|138.83|140.36|138.86|140.36|138.86|140.32|138.82|10
1625061170000|2021-06-30 13:52:50|140.35|138.85|140.39|138.89|140.4|138.9|140.35|138.85|6
1625061180000|2021-06-30 13:53:00|140.38|138.88|140.4|138.9|140.4|138.9|140.36|138.86|10
1625061190000|2021-06-30 13:53:10|140.39|138.89|140.39|138.89|140.42|138.92|140.39|138.89|8
1625061200000|2021-06-30 13:53:20|140.42|138.92|140.42|138.92|140.43|138.93|140.41|138.91|5
1625061210000|2021-06-30 13:53:30|140.41|138.91|140.34|138.84|140.42|138.92|140.31|138.81|11
1625061220000|2021-06-30 13:53:40|140.37|138.87|140.55|139.05|140.55|139.05|140.37|138.87|14
1625061230000|2021-06-30 13:53:50|140.54|139.04|140.57|139.07|140.58|139.08|140.53|139.03|15
1625061240000|2021-06-30 13:54:00|140.58|139.08|140.43|138.93|140.58|139.08|140.38|138.88|14
1625061250000|2021-06-30 13:54:10|140.42|138.92|140.49|138.99|140.49|138.99|140.42|138.92|8
1625061260000|2021-06-30 13:54:20|140.5|139|140.58|139.08|140.58|139.08|140.5|139|9
1625061270000|2021-06-30 13:54:30|140.56|139.06|140.51|139.01|140.58|139.08|140.5|139|12
1625061280000|2021-06-30 13:54:40|140.5|139|140.52|139.02|140.53|139.03|140.49|138.99|10
1625061290000|2021-06-30 13:54:50|140.53|139.03|140.53|139.03|140.54|139.04|140.5|139|10
1625061300000|2021-06-30 13:55:00|140.52|139.02|140.55|139.05|140.56|139.06|140.5|139|11
1625061310000|2021-06-30 13:55:10|140.56|139.06|140.64|139.14|140.65|139.15|140.55|139.05|14
1625061320000|2021-06-30 13:55:20|140.66|139.16|140.71|139.21|140.72|139.22|140.66|139.16|7
1625061330000|2021-06-30 13:55:30|140.7|139.2|140.7|139.2|140.73|139.23|140.69|139.19|9
1625061340000|2021-06-30 13:55:40|140.71|139.21|140.69|139.19|140.72|139.22|140.69|139.19|7
1625061350000|2021-06-30 13:55:50|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|6
1625061360000|2021-06-30 13:56:00|140.71|139.21|140.71|139.21|140.71|139.21|140.68|139.18|4
1625061370000|2021-06-30 13:56:10|140.7|139.2|140.71|139.21|140.72|139.22|140.68|139.18|7
1625061380000|2021-06-30 13:56:20|140.73|139.23|140.73|139.23|140.73|139.23|140.7|139.2|11
1625061390000|2021-06-30 13:56:30|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|8
1625061400000|2021-06-30 13:56:40|140.74|139.24|140.74|139.24|140.75|139.25|140.73|139.23|5
1625061410000|2021-06-30 13:56:50|140.75|139.25|140.74|139.24|140.76|139.26|140.74|139.24|5
1625061420000|2021-06-30 13:57:00|140.75|139.25|140.75|139.25|140.76|139.26|140.75|139.25|5
1625061430000|2021-06-30 13:57:10|140.76|139.26|140.75|139.25|140.77|139.27|140.75|139.25|6
1625061440000|2021-06-30 13:57:20|140.76|139.26|140.76|139.26|140.77|139.27|140.75|139.25|4
1625061450000|2021-06-30 13:57:30|140.77|139.27|140.77|139.27|140.77|139.27|140.76|139.26|5
1625061460000|2021-06-30 13:57:40|140.76|139.26|140.76|139.26|140.76|139.26|140.75|139.25|3
1625061470000|2021-06-30 13:57:50|140.75|139.25|140.77|139.27|140.78|139.28|140.75|139.25|8
1625061480000|2021-06-30 13:58:00|140.76|139.26|140.76|139.26|140.78|139.28|140.76|139.26|7
1625061490000|2021-06-30 13:58:10|140.77|139.27|140.77|139.27|140.77|139.27|140.76|139.26|5
1625061510000|2021-06-30 13:58:30|140.76|139.26|140.76|139.26|140.77|139.27|140.75|139.25|6
1625061520000|2021-06-30 13:58:40|140.75|139.25|140.77|139.27|140.77|139.27|140.75|139.25|3
1625061530000|2021-06-30 13:58:50|140.8|139.3|140.8|139.3|140.8|139.3|140.8|139.3|1
1625061540000|2021-06-30 13:59:00|140.82|139.32|140.89|139.39|140.89|139.39|140.78|139.28|7
1625061550000|2021-06-30 13:59:10|140.9|139.4|140.9|139.4|140.91|139.41|140.89|139.39|5
1625061560000|2021-06-30 13:59:20|140.91|139.41|140.9|139.4|140.92|139.42|140.89|139.39|12
1625061570000|2021-06-30 13:59:30|140.91|139.41|140.96|139.46|140.98|139.48|140.89|139.39|14
1625061580000|2021-06-30 13:59:40|140.98|139.48|140.97|139.47|140.99|139.49|140.95|139.45|8
1625061590000|2021-06-30 13:59:50|140.98|139.48|140.93|139.43|140.98|139.48|140.92|139.42|8
1625061600000|2021-06-30 14:00:00|140.92|139.42|140.96|139.46|140.96|139.46|140.91|139.41|10
1625061610000|2021-06-30 14:00:10|140.97|139.47|140.93|139.43|140.97|139.47|140.91|139.41|11
1625061620000|2021-06-30 14:00:20|140.95|139.45|141.04|139.54|141.04|139.54|140.94|139.44|12
1625061630000|2021-06-30 14:00:30|141.02|139.52|141.16|139.66|141.16|139.66|141.01|139.51|10
1625061640000|2021-06-30 14:00:40|141.17|139.67|141.2|139.7|141.2|139.7|141.16|139.66|10
1625061650000|2021-06-30 14:00:50|141.21|139.71|141.25|139.75|141.25|139.75|141.21|139.71|8
1625061660000|2021-06-30 14:01:00|141.26|139.76|141.26|139.76|141.26|139.76|141.23|139.73|6
1625061670000|2021-06-30 14:01:10|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|9
1625061680000|2021-06-30 14:01:20|141.23|139.73|141.2|139.7|141.27|139.77|141.2|139.7|9
1625061690000|2021-06-30 14:01:30|141.21|139.71|141.23|139.73|141.25|139.75|141.21|139.71|9
1625061700000|2021-06-30 14:01:40|141.22|139.72|141.24|139.74|141.24|139.74|141.21|139.71|9
1625061710000|2021-06-30 14:01:50|141.26|139.76|141.25|139.75|141.26|139.76|141.24|139.74|6
1625061720000|2021-06-30 14:02:00|141.26|139.76|141.32|139.82|141.33|139.83|141.25|139.75|11
1625061730000|2021-06-30 14:02:10|141.34|139.84|141.35|139.85|141.37|139.87|141.34|139.84|10
1625061740000|2021-06-30 14:02:20|141.34|139.84|141.38|139.88|141.38|139.88|141.34|139.84|6
1625061750000|2021-06-30 14:02:30|141.37|139.87|141.45|139.95|141.45|139.95|141.37|139.87|7
1625061760000|2021-06-30 14:02:40|141.47|139.97|141.44|139.94|141.47|139.97|141.42|139.92|4
1625061770000|2021-06-30 14:02:50|141.43|139.93|141.43|139.93|141.47|139.97|141.41|139.91|11
1625061780000|2021-06-30 14:03:00|141.45|139.95|141.38|139.88|141.45|139.95|141.37|139.87|7
1625061790000|2021-06-30 14:03:10|141.39|139.89|141.42|139.92|141.43|139.93|141.38|139.88|8
1625061800000|2021-06-30 14:03:20|141.48|139.98|141.49|139.99|141.54|140.04|141.45|139.95|10
1625061810000|2021-06-30 14:03:30|141.48|139.98|141.46|139.96|141.49|139.99|141.45|139.95|12
1625061820000|2021-06-30 14:03:40|141.47|139.97|141.43|139.93|141.47|139.97|141.43|139.93|13
1625061830000|2021-06-30 14:03:50|141.44|139.94|141.4|139.9|141.45|139.95|141.4|139.9|8
1625061840000|2021-06-30 14:04:00|141.41|139.91|141.36|139.86|141.42|139.92|141.28|139.78|15
1625061850000|2021-06-30 14:04:10|141.38|139.88|141.35|139.85|141.46|139.96|141.35|139.85|12
1625061860000|2021-06-30 14:04:20|141.36|139.86|141.45|139.95|141.45|139.95|141.35|139.85|15
1625061870000|2021-06-30 14:04:30|141.46|139.96|141.45|139.95|141.48|139.98|141.42|139.92|14
1625061880000|2021-06-30 14:04:40|141.44|139.94|141.41|139.91|141.45|139.95|141.41|139.91|4
1625061890000|2021-06-30 14:04:50|141.4|139.9|141.34|139.84|141.4|139.9|141.34|139.84|6
1625061900000|2021-06-30 14:05:00|141.35|139.85|141.45|139.95|141.45|139.95|141.34|139.84|17
1625061910000|2021-06-30 14:05:10|141.47|139.97|141.44|139.94|141.52|140.02|141.44|139.94|17
1625061920000|2021-06-30 14:05:20|141.45|139.95|141.42|139.92|141.47|139.97|141.4|139.9|14
1625061930000|2021-06-30 14:05:30|141.44|139.94|141.39|139.89|141.44|139.94|141.39|139.89|6
1625061940000|2021-06-30 14:05:40|141.4|139.9|141.27|139.77|141.4|139.9|141.27|139.77|7
1625061950000|2021-06-30 14:05:50|141.26|139.76|141.13|139.63|141.26|139.76|141.13|139.63|9
1625061960000|2021-06-30 14:06:00|141.12|139.62|141.09|139.59|141.13|139.63|141.06|139.56|15
1625061970000|2021-06-30 14:06:10|141.1|139.6|141.3|139.8|141.31|139.81|141.1|139.6|16
1625061980000|2021-06-30 14:06:20|141.29|139.79|141.22|139.72|141.3|139.8|141.22|139.72|11
1625061990000|2021-06-30 14:06:30|141.21|139.71|141.25|139.75|141.27|139.77|141.19|139.69|15
1625062000000|2021-06-30 14:06:40|141.24|139.74|141.23|139.73|141.28|139.78|141.23|139.73|11
1625062010000|2021-06-30 14:06:50|141.15|139.65|141.14|139.64|141.16|139.66|141.08|139.58|18
1625062020000|2021-06-30 14:07:00|141.13|139.63|141.19|139.69|141.19|139.69|141.12|139.62|5
1625062030000|2021-06-30 14:07:10|141.24|139.74|141.21|139.71|141.24|139.74|141.14|139.64|14
1625062040000|2021-06-30 14:07:20|141.22|139.72|141.21|139.71|141.22|139.72|141.17|139.67|10
1625062050000|2021-06-30 14:07:30|141.2|139.7|141.13|139.63|141.2|139.7|141.13|139.63|8
1625062060000|2021-06-30 14:07:40|141.16|139.66|141.2|139.7|141.2|139.7|141.16|139.66|6
1625062070000|2021-06-30 14:07:50|141.18|139.68|141.19|139.69|141.19|139.69|141.16|139.66|4
1625062080000|2021-06-30 14:08:00|141.24|139.74|141.26|139.76|141.26|139.76|141.23|139.73|6
1625062090000|2021-06-30 14:08:10|141.24|139.74|141.34|139.84|141.35|139.85|141.24|139.74|10
1625062100000|2021-06-30 14:08:20|141.37|139.87|141.35|139.85|141.39|139.89|141.35|139.85|9
1625062110000|2021-06-30 14:08:30|141.33|139.83|141.38|139.88|141.38|139.88|141.33|139.83|11
1625062120000|2021-06-30 14:08:40|141.37|139.87|141.35|139.85|141.37|139.87|141.34|139.84|6
1625062130000|2021-06-30 14:08:50|141.36|139.86|141.36|139.86|141.36|139.86|141.34|139.84|4
1625062140000|2021-06-30 14:09:00|141.38|139.88|141.3|139.8|141.38|139.88|141.29|139.79|10
1625062150000|2021-06-30 14:09:10|141.28|139.78|141.27|139.77|141.31|139.81|141.27|139.77|10
1625062160000|2021-06-30 14:09:20|141.26|139.76|141.3|139.8|141.31|139.81|141.26|139.76|13
1625062170000|2021-06-30 14:09:30|141.28|139.78|141.29|139.79|141.3|139.8|141.26|139.76|10
1625062180000|2021-06-30 14:09:40|141.31|139.81|141.34|139.84|141.34|139.84|141.3|139.8|5
1625062190000|2021-06-30 14:09:50|141.33|139.83|141.29|139.79|141.34|139.84|141.29|139.79|8
1625062200000|2021-06-30 14:10:00|141.3|139.8|141.31|139.81|141.31|139.81|141.28|139.78|7
1625062210000|2021-06-30 14:10:10|141.32|139.82|141.37|139.87|141.38|139.88|141.32|139.82|12
1625062220000|2021-06-30 14:10:20|141.38|139.88|141.37|139.87|141.38|139.88|141.33|139.83|9
1625062230000|2021-06-30 14:10:30|141.34|139.84|141.37|139.87|141.39|139.89|141.34|139.84|5
1625062240000|2021-06-30 14:10:40|141.38|139.88|141.35|139.85|141.38|139.88|141.34|139.84|10
1625062250000|2021-06-30 14:10:50|141.39|139.89|141.38|139.88|141.4|139.9|141.38|139.88|7
1625062260000|2021-06-30 14:11:00|141.39|139.89|141.36|139.86|141.41|139.91|141.35|139.85|20
1625062270000|2021-06-30 14:11:10|141.35|139.85|141.33|139.83|141.35|139.85|141.33|139.83|9
1625062280000|2021-06-30 14:11:20|141.34|139.84|141.31|139.81|141.34|139.84|141.3|139.8|9
1625062290000|2021-06-30 14:11:30|141.3|139.8|141.26|139.76|141.31|139.81|141.26|139.76|7
1625062300000|2021-06-30 14:11:40|141.25|139.75|141.23|139.73|141.25|139.75|141.23|139.73|4
1625062310000|2021-06-30 14:11:50|141.24|139.74|141.25|139.75|141.27|139.77|141.24|139.74|8
1625062320000|2021-06-30 14:12:00|141.26|139.76|141.26|139.76|141.27|139.77|141.24|139.74|9
1625062330000|2021-06-30 14:12:10|141.3|139.8|141.33|139.83|141.38|139.88|141.3|139.8|18
1625062340000|2021-06-30 14:12:20|141.34|139.84|141.33|139.83|141.35|139.85|141.31|139.81|10
1625062350000|2021-06-30 14:12:30|141.32|139.82|141.34|139.84|141.35|139.85|141.32|139.82|12
1625062360000|2021-06-30 14:12:40|141.33|139.83|141.32|139.82|141.34|139.84|141.32|139.82|8
1625062370000|2021-06-30 14:12:50|141.3|139.8|141.28|139.78|141.31|139.81|141.28|139.78|7
1625062380000|2021-06-30 14:13:00|141.23|139.73|141.27|139.77|141.28|139.78|141.22|139.72|11
1625062390000|2021-06-30 14:13:10|141.28|139.78|141.28|139.78|141.28|139.78|141.24|139.74|7
1625062400000|2021-06-30 14:13:20|141.27|139.77|141.28|139.78|141.3|139.8|141.25|139.75|11
1625062410000|2021-06-30 14:13:30|141.27|139.77|141.24|139.74|141.28|139.78|141.21|139.71|11
1625062420000|2021-06-30 14:13:40|141.23|139.73|141.22|139.72|141.24|139.74|141.21|139.71|6
1625062430000|2021-06-30 14:13:50|141.24|139.74|141.23|139.73|141.26|139.76|141.23|139.73|8
1625062440000|2021-06-30 14:14:00|141.22|139.72|141.28|139.78|141.28|139.78|141.22|139.72|8
1625062450000|2021-06-30 14:14:10|141.29|139.79|141.29|139.79|141.29|139.79|141.27|139.77|5
1625062460000|2021-06-30 14:14:20|141.3|139.8|141.3|139.8|141.3|139.8|141.26|139.76|5
1625062470000|2021-06-30 14:14:30|141.29|139.79|141.27|139.77|141.29|139.79|141.26|139.76|7
1625062480000|2021-06-30 14:14:40|141.28|139.78|141.28|139.78|141.28|139.78|141.25|139.75|9
1625062490000|2021-06-30 14:14:50|141.29|139.79|141.26|139.76|141.32|139.82|141.26|139.76|8
1625062500000|2021-06-30 14:15:00|141.27|139.77|141.26|139.76|141.28|139.78|141.25|139.75|8
1625062510000|2021-06-30 14:15:10|141.27|139.77|141.31|139.81|141.33|139.83|141.27|139.77|18
1625062520000|2021-06-30 14:15:20|141.32|139.82|141.29|139.79|141.32|139.82|141.27|139.77|10
1625062530000|2021-06-30 14:15:30|141.3|139.8|141.29|139.79|141.3|139.8|141.26|139.76|10
1625062540000|2021-06-30 14:15:40|141.28|139.78|141.25|139.75|141.29|139.79|141.24|139.74|14
1625062550000|2021-06-30 14:15:50|141.22|139.72|141.15|139.65|141.22|139.72|141.15|139.65|10
1625062560000|2021-06-30 14:16:00|141.16|139.66|141.22|139.72|141.25|139.75|141.16|139.66|15
1625062570000|2021-06-30 14:16:10|141.2|139.7|141.23|139.73|141.28|139.78|141.2|139.7|13
1625062580000|2021-06-30 14:16:20|141.24|139.74|141.34|139.84|141.36|139.86|141.24|139.74|12
1625062590000|2021-06-30 14:16:30|141.33|139.83|141.37|139.87|141.39|139.89|141.33|139.83|10
1625062600000|2021-06-30 14:16:40|141.39|139.89|141.41|139.91|141.42|139.92|141.39|139.89|10
1625062610000|2021-06-30 14:16:50|141.4|139.9|141.35|139.85|141.4|139.9|141.32|139.82|9
1625062620000|2021-06-30 14:17:00|141.34|139.84|141.36|139.86|141.37|139.87|141.34|139.84|14
1625062630000|2021-06-30 14:17:10|141.35|139.85|141.08|139.58|141.35|139.85|141.08|139.58|20
1625062640000|2021-06-30 14:17:20|141.06|139.56|141.25|139.75|141.27|139.77|141.06|139.56|21
1625062650000|2021-06-30 14:17:30|141.28|139.78|141.26|139.76|141.28|139.78|141.22|139.72|14
1625062660000|2021-06-30 14:17:40|141.28|139.78|141.26|139.76|141.28|139.78|141.2|139.7|14
1625062670000|2021-06-30 14:17:50|141.25|139.75|141.31|139.81|141.31|139.81|141.24|139.74|12
1625062680000|2021-06-30 14:18:00|141.3|139.8|141.19|139.69|141.3|139.8|141.18|139.68|11
1625062690000|2021-06-30 14:18:10|141.22|139.72|141.25|139.75|141.26|139.76|141.19|139.69|11
1625062700000|2021-06-30 14:18:20|141.23|139.73|141.25|139.75|141.25|139.75|141.17|139.67|12
1625062710000|2021-06-30 14:18:30|141.23|139.73|141.19|139.69|141.24|139.74|141.19|139.69|13
1625062720000|2021-06-30 14:18:40|141.21|139.71|141.25|139.75|141.27|139.77|141.21|139.71|9
1625062730000|2021-06-30 14:18:50|141.26|139.76|141.1|139.6|141.27|139.77|141.09|139.59|18
1625062740000|2021-06-30 14:19:00|141.11|139.61|141.1|139.6|141.12|139.62|141.08|139.58|10
1625062750000|2021-06-30 14:19:10|141.09|139.59|141.1|139.6|141.12|139.62|141.08|139.58|13
1625062760000|2021-06-30 14:19:20|141.08|139.58|141.09|139.59|141.13|139.63|141.07|139.57|14
1625062770000|2021-06-30 14:19:30|141.08|139.58|141.06|139.56|141.11|139.61|141.06|139.56|15
1625062780000|2021-06-30 14:19:40|141.05|139.55|141.02|139.52|141.06|139.56|141.02|139.52|12
1625062790000|2021-06-30 14:19:50|141.03|139.53|140.76|139.26|141.03|139.53|140.76|139.26|12
1625062800000|2021-06-30 14:20:00|140.75|139.25|140.78|139.28|140.78|139.28|140.74|139.24|14
1625062810000|2021-06-30 14:20:10|140.77|139.27|140.83|139.33|140.84|139.34|140.77|139.27|10
1625062820000|2021-06-30 14:20:20|140.82|139.32|140.85|139.35|140.86|139.36|140.81|139.31|13
1625062830000|2021-06-30 14:20:30|140.84|139.34|140.86|139.36|140.87|139.37|140.84|139.34|13
1625062840000|2021-06-30 14:20:40|140.85|139.35|140.85|139.35|140.86|139.36|140.85|139.35|3
1625062850000|2021-06-30 14:20:50|140.84|139.34|140.8|139.3|140.85|139.35|140.8|139.3|9
1625062860000|2021-06-30 14:21:00|140.78|139.28|140.71|139.21|140.78|139.28|140.69|139.19|11
1625062870000|2021-06-30 14:21:10|140.69|139.19|140.67|139.17|140.71|139.21|140.66|139.16|9
1625062880000|2021-06-30 14:21:20|140.66|139.16|140.75|139.25|140.75|139.25|140.66|139.16|18
1625062890000|2021-06-30 14:21:30|140.74|139.24|140.82|139.32|140.83|139.33|140.74|139.24|12
1625062900000|2021-06-30 14:21:40|140.81|139.31|140.76|139.26|140.81|139.31|140.74|139.24|12
1625062910000|2021-06-30 14:21:50|140.74|139.24|140.66|139.16|140.74|139.24|140.64|139.14|16
1625062920000|2021-06-30 14:22:00|140.65|139.15|140.67|139.17|140.7|139.2|140.65|139.15|9
1625062930000|2021-06-30 14:22:10|140.68|139.18|140.67|139.17|140.7|139.2|140.61|139.11|13
1625062940000|2021-06-30 14:22:20|140.68|139.18|140.66|139.16|140.68|139.18|140.66|139.16|5
1625062950000|2021-06-30 14:22:30|140.68|139.18|140.65|139.15|140.72|139.22|140.65|139.15|15
1625062960000|2021-06-30 14:22:40|140.64|139.14|140.64|139.14|140.65|139.15|140.61|139.11|12
1625062970000|2021-06-30 14:22:50|140.65|139.15|140.63|139.13|140.65|139.15|140.62|139.12|7
1625062980000|2021-06-30 14:23:00|140.62|139.12|140.62|139.12|140.63|139.13|140.6|139.1|7
1625062990000|2021-06-30 14:23:10|140.61|139.11|140.61|139.11|140.61|139.11|140.61|139.11|1
1625063000000|2021-06-30 14:23:20|140.6|139.1|140.57|139.07|140.6|139.1|140.57|139.07|7
1625063010000|2021-06-30 14:23:30|140.58|139.08|140.59|139.09|140.6|139.1|140.57|139.07|10
1625063020000|2021-06-30 14:23:40|140.58|139.08|140.56|139.06|140.6|139.1|140.56|139.06|12
1625063030000|2021-06-30 14:23:50|140.55|139.05|140.55|139.05|140.55|139.05|140.55|139.05|1
1625063040000|2021-06-30 14:24:00|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625063050000|2021-06-30 14:24:10|140.56|139.06|140.55|139.05|140.58|139.08|140.54|139.04|13
1625063060000|2021-06-30 14:24:20|140.54|139.04|140.46|138.96|140.56|139.06|140.46|138.96|11
1625063070000|2021-06-30 14:24:30|140.47|138.97|140.43|138.93|140.47|138.97|140.39|138.89|20
1625063080000|2021-06-30 14:24:40|140.45|138.95|140.44|138.94|140.46|138.96|140.44|138.94|9
1625063090000|2021-06-30 14:24:50|140.45|138.95|140.43|138.93|140.47|138.97|140.43|138.93|12
1625063100000|2021-06-30 14:25:00|140.41|138.91|140.52|139.02|140.53|139.03|140.41|138.91|11
1625063110000|2021-06-30 14:25:10|140.5|139|140.5|139|140.52|139.02|140.49|138.99|13
1625063120000|2021-06-30 14:25:20|140.51|139.01|140.57|139.07|140.57|139.07|140.5|139|8
1625063130000|2021-06-30 14:25:30|140.58|139.08|140.58|139.08|140.61|139.11|140.58|139.08|7
1625063140000|2021-06-30 14:25:40|140.59|139.09|140.59|139.09|140.61|139.11|140.58|139.08|11
1625063150000|2021-06-30 14:25:50|140.6|139.1|140.56|139.06|140.6|139.1|140.55|139.05|15
1625063160000|2021-06-30 14:26:00|140.55|139.05|140.51|139.01|140.55|139.05|140.51|139.01|11
1625063170000|2021-06-30 14:26:10|140.55|139.05|140.6|139.1|140.62|139.12|140.55|139.05|13
1625063180000|2021-06-30 14:26:20|140.59|139.09|140.75|139.25|140.75|139.25|140.57|139.07|9
1625063190000|2021-06-30 14:26:30|140.73|139.23|140.69|139.19|140.74|139.24|140.69|139.19|9
1625063200000|2021-06-30 14:26:40|140.68|139.18|140.74|139.24|140.75|139.25|140.68|139.18|12
1625063210000|2021-06-30 14:26:50|140.75|139.25|140.81|139.31|140.81|139.31|140.75|139.25|6
1625063220000|2021-06-30 14:27:00|140.8|139.3|140.94|139.44|140.94|139.44|140.79|139.29|10
1625063230000|2021-06-30 14:27:10|140.95|139.45|140.94|139.44|141|139.5|140.92|139.42|12
1625063240000|2021-06-30 14:27:20|140.91|139.41|140.86|139.36|140.91|139.41|140.83|139.33|17
1625063250000|2021-06-30 14:27:30|140.87|139.37|140.94|139.44|140.94|139.44|140.87|139.37|14
1625063260000|2021-06-30 14:27:40|140.93|139.43|140.85|139.35|140.96|139.46|140.85|139.35|13
1625063270000|2021-06-30 14:27:50|140.86|139.36|140.84|139.34|140.87|139.37|140.8|139.3|13
1625063280000|2021-06-30 14:28:00|140.83|139.33|140.76|139.26|140.83|139.33|140.76|139.26|8
1625063290000|2021-06-30 14:28:10|140.75|139.25|140.64|139.14|140.76|139.26|140.63|139.13|14
1625063300000|2021-06-30 14:28:20|140.63|139.13|140.48|138.98|140.63|139.13|140.47|138.97|15
1625063310000|2021-06-30 14:28:30|140.49|138.99|140.6|139.1|140.6|139.1|140.49|138.99|9
1625063320000|2021-06-30 14:28:40|140.59|139.09|140.65|139.15|140.7|139.2|140.59|139.09|19
1625063330000|2021-06-30 14:28:50|140.63|139.13|140.65|139.15|140.69|139.19|140.62|139.12|12
1625063340000|2021-06-30 14:29:00|140.66|139.16|140.57|139.07|140.66|139.16|140.57|139.07|8
1625063350000|2021-06-30 14:29:10|140.58|139.08|140.52|139.02|140.59|139.09|140.52|139.02|12
1625063360000|2021-06-30 14:29:20|140.51|139.01|140.48|138.98|140.52|139.02|140.48|138.98|9
1625063370000|2021-06-30 14:29:30|140.49|138.99|140.5|139|140.51|139.01|140.45|138.95|8
1625063380000|2021-06-30 14:29:40|140.49|138.99|140.53|139.03|140.54|139.04|140.49|138.99|11
1625063390000|2021-06-30 14:29:50|140.52|139.02|140.54|139.04|140.6|139.1|140.52|139.02|12
1625063400000|2021-06-30 14:30:00|140.52|139.02|140.53|139.03|140.54|139.04|140.51|139.01|13
1625063410000|2021-06-30 14:30:10|140.54|139.04|140.67|139.17|140.67|139.17|140.54|139.04|12
1625063420000|2021-06-30 14:30:20|140.66|139.16|140.77|139.27|140.77|139.27|140.64|139.14|14
1625063430000|2021-06-30 14:30:30|140.75|139.25|140.74|139.24|140.75|139.25|140.73|139.23|5
1625063440000|2021-06-30 14:30:40|140.75|139.25|140.74|139.24|140.78|139.28|140.71|139.21|13
1625063450000|2021-06-30 14:30:50|140.73|139.23|140.7|139.2|140.73|139.23|140.66|139.16|10
1625063460000|2021-06-30 14:31:00|140.68|139.18|140.64|139.14|140.68|139.18|140.64|139.14|9
1625063470000|2021-06-30 14:31:10|140.63|139.13|140.51|139.01|140.64|139.14|140.5|139|16
1625063480000|2021-06-30 14:31:20|140.5|139|140.38|138.88|140.5|139|140.37|138.87|12
1625063490000|2021-06-30 14:31:30|140.37|138.87|140.42|138.92|140.46|138.96|140.37|138.87|13
1625063500000|2021-06-30 14:31:40|140.4|138.9|140.38|138.88|140.4|138.9|140.36|138.86|15
1625063510000|2021-06-30 14:31:50|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|8
1625063520000|2021-06-30 14:32:00|140.39|138.89|140.55|139.05|140.57|139.07|140.39|138.89|11
1625063530000|2021-06-30 14:32:10|140.51|139.01|140.49|138.99|140.52|139.02|140.47|138.97|10
1625063540000|2021-06-30 14:32:20|140.47|138.97|140.52|139.02|140.52|139.02|140.47|138.97|8
1625063550000|2021-06-30 14:32:30|140.53|139.03|140.57|139.07|140.57|139.07|140.53|139.03|6
1625063560000|2021-06-30 14:32:40|140.56|139.06|140.47|138.97|140.56|139.06|140.47|138.97|11
1625063570000|2021-06-30 14:32:50|140.44|138.94|140.49|138.99|140.52|139.02|140.44|138.94|16
1625063580000|2021-06-30 14:33:00|140.48|138.98|140.49|138.99|140.52|139.02|140.48|138.98|9
1625063590000|2021-06-30 14:33:10|140.5|139|140.51|139.01|140.51|139.01|140.49|138.99|3
1625063600000|2021-06-30 14:33:20|140.5|139|140.45|138.95|140.51|139.01|140.36|138.86|18
1625063610000|2021-06-30 14:33:30|140.42|138.92|140.42|138.92|140.43|138.93|140.41|138.91|10
1625063620000|2021-06-30 14:33:40|140.44|138.94|140.41|138.91|140.44|138.94|140.37|138.87|13
1625063630000|2021-06-30 14:33:50|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|6
1625063640000|2021-06-30 14:34:00|140.39|138.89|140.41|138.91|140.42|138.92|140.39|138.89|10
1625063650000|2021-06-30 14:34:10|140.4|138.9|140.44|138.94|140.47|138.97|140.4|138.9|13
1625063660000|2021-06-30 14:34:20|140.45|138.95|140.46|138.96|140.47|138.97|140.45|138.95|8
1625063670000|2021-06-30 14:34:30|140.45|138.95|140.44|138.94|140.45|138.95|140.4|138.9|7
1625063680000|2021-06-30 14:34:40|140.45|138.95|140.38|138.88|140.45|138.95|140.38|138.88|7
1625063690000|2021-06-30 14:34:50|140.39|138.89|140.38|138.88|140.4|138.9|140.38|138.88|5
1625063700000|2021-06-30 14:35:00|140.4|138.9|140.39|138.89|140.42|138.92|140.39|138.89|9
1625063710000|2021-06-30 14:35:10|140.4|138.9|140.37|138.87|140.4|138.9|140.36|138.86|6
1625063720000|2021-06-30 14:35:20|140.34|138.84|140.31|138.81|140.34|138.84|140.29|138.79|8
1625063730000|2021-06-30 14:35:30|140.32|138.82|140.28|138.78|140.32|138.82|140.25|138.75|11
1625063740000|2021-06-30 14:35:40|140.27|138.77|140.22|138.72|140.27|138.77|140.21|138.71|12
1625063750000|2021-06-30 14:35:50|140.21|138.71|140.2|138.7|140.22|138.72|140.19|138.69|19
1625063760000|2021-06-30 14:36:00|140.16|138.66|140.13|138.63|140.16|138.66|140.13|138.63|8
1625063770000|2021-06-30 14:36:10|140.12|138.62|140.14|138.64|140.15|138.65|140.12|138.62|19
1625063780000|2021-06-30 14:36:20|140.16|138.66|140.1|138.6|140.16|138.66|140.1|138.6|12
1625063790000|2021-06-30 14:36:30|140.11|138.61|140.15|138.65|140.15|138.65|140.11|138.61|9
1625063800000|2021-06-30 14:36:40|140.2|138.7|140.24|138.74|140.25|138.75|140.2|138.7|5
1625063810000|2021-06-30 14:36:50|140.23|138.73|140.4|138.9|140.4|138.9|140.22|138.72|12
1625063820000|2021-06-30 14:37:00|140.41|138.91|140.28|138.78|140.41|138.91|140.28|138.78|14
1625063830000|2021-06-30 14:37:10|140.25|138.75|140.19|138.69|140.26|138.76|140.19|138.69|12
1625063840000|2021-06-30 14:37:20|140.17|138.67|140.22|138.72|140.27|138.77|140.17|138.67|13
1625063850000|2021-06-30 14:37:30|140.21|138.71|140.21|138.71|140.21|138.71|140.14|138.64|11
1625063860000|2021-06-30 14:37:40|140.2|138.7|140.27|138.77|140.27|138.77|140.2|138.7|4
1625063870000|2021-06-30 14:37:50|140.26|138.76|140.27|138.77|140.27|138.77|140.23|138.73|6
1625063880000|2021-06-30 14:38:00|140.26|138.76|140.23|138.73|140.27|138.77|140.22|138.72|10
1625063890000|2021-06-30 14:38:10|140.24|138.74|140.2|138.7|140.25|138.75|140.19|138.69|13
1625063900000|2021-06-30 14:38:20|140.19|138.69|140.23|138.73|140.24|138.74|140.19|138.69|10
1625063910000|2021-06-30 14:38:30|140.22|138.72|140.22|138.72|140.23|138.73|140.19|138.69|13
1625063920000|2021-06-30 14:38:40|140.23|138.73|140.22|138.72|140.24|138.74|140.21|138.71|6
1625063930000|2021-06-30 14:38:50|140.2|138.7|140.14|138.64|140.25|138.75|140.08|138.58|17
1625063940000|2021-06-30 14:39:00|140.15|138.65|140.02|138.52|140.15|138.65|140.01|138.51|15
1625063950000|2021-06-30 14:39:10|140.01|138.51|140.23|138.73|140.23|138.73|140|138.5|18
1625063960000|2021-06-30 14:39:20|140.24|138.74|140|138.5|140.29|138.79|140|138.5|16
1625063970000|2021-06-30 14:39:30|139.96|138.46|139.96|138.46|139.96|138.46|139.9|138.4|18
1625063980000|2021-06-30 14:39:40|139.95|138.45|139.88|138.38|139.99|138.49|139.88|138.38|13
1625063990000|2021-06-30 14:39:50|139.9|138.4|139.92|138.42|139.94|138.44|139.88|138.38|15
1625064000000|2021-06-30 14:40:00|139.91|138.41|139.97|138.47|139.98|138.48|139.88|138.38|13
1625064010000|2021-06-30 14:40:10|139.98|138.48|140.05|138.55|140.06|138.56|139.97|138.47|14
1625064020000|2021-06-30 14:40:20|140.03|138.53|139.97|138.47|140.04|138.54|139.94|138.44|13
1625064030000|2021-06-30 14:40:30|139.98|138.48|140.02|138.52|140.02|138.52|139.95|138.45|12
1625064040000|2021-06-30 14:40:40|140.01|138.51|140.02|138.52|140.02|138.52|140|138.5|11
1625064050000|2021-06-30 14:40:50|139.98|138.48|139.9|138.4|139.98|138.48|139.87|138.37|15
1625064060000|2021-06-30 14:41:00|139.89|138.39|139.89|138.39|139.9|138.4|139.88|138.38|12
1625064070000|2021-06-30 14:41:10|139.9|138.4|139.94|138.44|139.98|138.48|139.88|138.38|14
1625064080000|2021-06-30 14:41:20|139.93|138.43|139.95|138.45|139.95|138.45|139.89|138.39|9
1625064090000|2021-06-30 14:41:30|139.96|138.46|140.06|138.56|140.07|138.57|139.95|138.45|12
1625064100000|2021-06-30 14:41:40|140.05|138.55|140.05|138.55|140.05|138.55|140|138.5|13
1625064110000|2021-06-30 14:41:50|140.06|138.56|140.1|138.6|140.11|138.61|140.05|138.55|11
1625064120000|2021-06-30 14:42:00|140.12|138.62|140.04|138.54|140.12|138.62|140.04|138.54|10
1625064130000|2021-06-30 14:42:10|140.05|138.55|140.1|138.6|140.1|138.6|140.04|138.54|9
1625064140000|2021-06-30 14:42:20|140.06|138.56|140.06|138.56|140.1|138.6|140.05|138.55|10
1625064150000|2021-06-30 14:42:30|140.03|138.53|139.98|138.48|140.03|138.53|139.98|138.48|7
1625064160000|2021-06-30 14:42:40|139.99|138.49|140.06|138.56|140.08|138.58|139.99|138.49|11
1625064170000|2021-06-30 14:42:50|140.05|138.55|139.98|138.48|140.05|138.55|139.94|138.44|14
1625064180000|2021-06-30 14:43:00|139.99|138.49|140|138.5|140.03|138.53|139.98|138.48|17
1625064190000|2021-06-30 14:43:10|140.01|138.51|140.08|138.58|140.08|138.58|140.01|138.51|13
1625064200000|2021-06-30 14:43:20|140.07|138.57|139.84|138.34|140.08|138.58|139.84|138.34|12
1625064210000|2021-06-30 14:43:30|139.85|138.35|139.94|138.44|139.95|138.45|139.84|138.34|18
1625064220000|2021-06-30 14:43:40|139.98|138.48|139.95|138.45|140.05|138.55|139.9|138.4|21
1625064230000|2021-06-30 14:43:50|139.94|138.44|139.86|138.36|139.98|138.48|139.85|138.35|19
1625064240000|2021-06-30 14:44:00|139.85|138.35|139.9|138.4|139.9|138.4|139.85|138.35|16
1625064250000|2021-06-30 14:44:10|139.89|138.39|139.9|138.4|139.94|138.44|139.89|138.39|13
1625064260000|2021-06-30 14:44:20|139.89|138.39|139.9|138.4|139.93|138.43|139.89|138.39|9
1625064270000|2021-06-30 14:44:30|139.87|138.37|139.88|138.38|139.91|138.41|139.87|138.37|8
1625064280000|2021-06-30 14:44:40|139.89|138.39|139.95|138.45|139.96|138.46|139.89|138.39|10
1625064290000|2021-06-30 14:44:50|139.96|138.46|139.94|138.44|139.96|138.46|139.94|138.44|9
1625064300000|2021-06-30 14:45:00|139.92|138.42|139.94|138.44|139.95|138.45|139.91|138.41|12
1625064310000|2021-06-30 14:45:10|139.92|138.42|139.89|138.39|139.94|138.44|139.89|138.39|8
1625064320000|2021-06-30 14:45:20|139.87|138.37|139.84|138.34|139.87|138.37|139.84|138.34|5
1625064330000|2021-06-30 14:45:30|139.85|138.35|139.79|138.29|139.85|138.35|139.79|138.29|10
1625064340000|2021-06-30 14:45:40|139.78|138.28|139.65|138.15|139.78|138.28|139.65|138.15|10
1625064350000|2021-06-30 14:45:50|139.64|138.14|139.57|138.07|139.66|138.16|139.57|138.07|10
1625064360000|2021-06-30 14:46:00|139.58|138.08|139.59|138.09|139.59|138.09|139.56|138.06|5
1625064370000|2021-06-30 14:46:10|139.58|138.08|139.68|138.18|139.69|138.19|139.55|138.05|14
1625064380000|2021-06-30 14:46:20|139.67|138.17|139.74|138.24|139.74|138.24|139.67|138.17|11
1625064390000|2021-06-30 14:46:30|139.75|138.25|139.87|138.37|139.89|138.39|139.74|138.24|9
1625064400000|2021-06-30 14:46:40|139.8|138.3|139.8|138.3|139.84|138.34|139.79|138.29|12
1625064410000|2021-06-30 14:46:50|139.79|138.29|139.83|138.33|139.85|138.35|139.79|138.29|9
1625064420000|2021-06-30 14:47:00|139.82|138.32|139.77|138.27|139.86|138.36|139.72|138.22|14
1625064430000|2021-06-30 14:47:10|139.78|138.28|139.86|138.36|139.86|138.36|139.76|138.26|10
1625064440000|2021-06-30 14:47:20|139.87|138.37|139.88|138.38|139.88|138.38|139.85|138.35|9
1625064450000|2021-06-30 14:47:30|139.92|138.42|140.08|138.58|140.11|138.61|139.92|138.42|18
1625064460000|2021-06-30 14:47:40|140.09|138.59|140.01|138.51|140.09|138.59|140|138.5|15
1625064470000|2021-06-30 14:47:50|140|138.5|140.04|138.54|140.07|138.57|140|138.5|7
1625064480000|2021-06-30 14:48:00|140.05|138.55|139.99|138.49|140.08|138.58|139.97|138.47|13
1625064490000|2021-06-30 14:48:10|140|138.5|140.11|138.61|140.11|138.61|140|138.5|18
1625064500000|2021-06-30 14:48:20|140.12|138.62|140.09|138.59|140.13|138.63|140.06|138.56|16
1625064510000|2021-06-30 14:48:30|140.08|138.58|140.1|138.6|140.11|138.61|140.08|138.58|7
1625064520000|2021-06-30 14:48:40|140.09|138.59|140.14|138.64|140.14|138.64|140.08|138.58|9
1625064530000|2021-06-30 14:48:50|140.15|138.65|140.23|138.73|140.23|138.73|140.15|138.65|14
1625064540000|2021-06-30 14:49:00|140.22|138.72|140.2|138.7|140.24|138.74|140.17|138.67|13
1625064550000|2021-06-30 14:49:10|140.19|138.69|140.2|138.7|140.2|138.7|140.17|138.67|9
1625064560000|2021-06-30 14:49:20|140.19|138.69|140.17|138.67|140.19|138.69|140.17|138.67|2
1625064570000|2021-06-30 14:49:30|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|2
1625064580000|2021-06-30 14:49:40|140.16|138.66|140.19|138.69|140.19|138.69|140.16|138.66|11
1625064590000|2021-06-30 14:49:50|140.2|138.7|140.18|138.68|140.2|138.7|140.18|138.68|5
1625064600000|2021-06-30 14:50:00|140.19|138.69|140.23|138.73|140.23|138.73|140.18|138.68|10
1625064610000|2021-06-30 14:50:10|140.24|138.74|140.23|138.73|140.25|138.75|140.23|138.73|6
1625064620000|2021-06-30 14:50:20|140.24|138.74|140.23|138.73|140.24|138.74|140.23|138.73|2
1625064630000|2021-06-30 14:50:30|140.24|138.74|140.24|138.74|140.24|138.74|140.23|138.73|3
1625064640000|2021-06-30 14:50:40|140.23|138.73|140.24|138.74|140.25|138.75|140.23|138.73|4
1625064650000|2021-06-30 14:50:50|140.25|138.75|140.24|138.74|140.25|138.75|140.23|138.73|6
1625064660000|2021-06-30 14:51:00|140.25|138.75|140.25|138.75|140.25|138.75|140.25|138.75|1
1625064670000|2021-06-30 14:51:10|140.26|138.76|140.28|138.78|140.28|138.78|140.25|138.75|6
1625064680000|2021-06-30 14:51:20|140.27|138.77|140.37|138.87|140.38|138.88|140.27|138.77|11
1625064690000|2021-06-30 14:51:30|140.4|138.9|140.47|138.97|140.48|138.98|140.38|138.88|14
1625064700000|2021-06-30 14:51:40|140.44|138.94|140.48|138.98|140.5|139|140.44|138.94|11
1625064710000|2021-06-30 14:51:50|140.47|138.97|140.51|139.01|140.52|139.02|140.47|138.97|9
1625064720000|2021-06-30 14:52:00|140.52|139.02|140.59|139.09|140.59|139.09|140.52|139.02|3
1625064730000|2021-06-30 14:52:10|140.6|139.1|140.63|139.13|140.63|139.13|140.6|139.1|11
1625064740000|2021-06-30 14:52:20|140.62|139.12|140.66|139.16|140.66|139.16|140.62|139.12|5
1625064750000|2021-06-30 14:52:30|140.68|139.18|140.72|139.22|140.72|139.22|140.67|139.17|11
1625064760000|2021-06-30 14:52:40|140.71|139.21|140.74|139.24|140.74|139.24|140.71|139.21|9
1625064770000|2021-06-30 14:52:50|140.73|139.23|140.7|139.2|140.73|139.23|140.7|139.2|5
1625064780000|2021-06-30 14:53:00|140.72|139.22|140.72|139.22|140.72|139.22|140.7|139.2|6
1625064790000|2021-06-30 14:53:10|140.75|139.25|140.74|139.24|140.75|139.25|140.72|139.22|5
1625064800000|2021-06-30 14:53:20|140.75|139.25|140.7|139.2|140.75|139.25|140.69|139.19|7
1625064810000|2021-06-30 14:53:30|140.69|139.19|140.68|139.18|140.71|139.21|140.68|139.18|5
1625064820000|2021-06-30 14:53:40|140.67|139.17|140.59|139.09|140.68|139.18|140.59|139.09|7
1625064830000|2021-06-30 14:53:50|140.58|139.08|140.58|139.08|140.61|139.11|140.55|139.05|15
1625064840000|2021-06-30 14:54:00|140.57|139.07|140.63|139.13|140.64|139.14|140.56|139.06|15
1625064850000|2021-06-30 14:54:10|140.62|139.12|140.67|139.17|140.67|139.17|140.62|139.12|14
1625064860000|2021-06-30 14:54:20|140.68|139.18|140.69|139.19|140.71|139.21|140.68|139.18|14
1625064870000|2021-06-30 14:54:30|140.68|139.18|140.68|139.18|140.69|139.19|140.63|139.13|16
1625064880000|2021-06-30 14:54:40|140.67|139.17|140.55|139.05|140.67|139.17|140.55|139.05|8
1625064890000|2021-06-30 14:54:50|140.53|139.03|140.46|138.96|140.53|139.03|140.44|138.94|9
1625064900000|2021-06-30 14:55:00|140.45|138.95|140.5|139|140.54|139.04|140.44|138.94|17
1625064910000|2021-06-30 14:55:10|140.53|139.03|140.6|139.1|140.6|139.1|140.52|139.02|11
1625064920000|2021-06-30 14:55:20|140.61|139.11|140.63|139.13|140.64|139.14|140.61|139.11|8
1625064930000|2021-06-30 14:55:30|140.64|139.14|140.61|139.11|140.65|139.15|140.6|139.1|10
1625064940000|2021-06-30 14:55:40|140.62|139.12|140.54|139.04|140.62|139.12|140.53|139.03|9
1625064950000|2021-06-30 14:55:50|140.55|139.05|140.59|139.09|140.59|139.09|140.55|139.05|4
1625064960000|2021-06-30 14:56:00|140.62|139.12|140.61|139.11|140.63|139.13|140.61|139.11|8
1625064970000|2021-06-30 14:56:10|140.6|139.1|140.59|139.09|140.6|139.1|140.55|139.05|12
1625064980000|2021-06-30 14:56:20|140.57|139.07|140.59|139.09|140.6|139.1|140.54|139.04|10
1625064990000|2021-06-30 14:56:30|140.58|139.08|140.52|139.02|140.59|139.09|140.5|139|13
1625065000000|2021-06-30 14:56:40|140.49|138.99|140.53|139.03|140.53|139.03|140.49|138.99|9
1625065010000|2021-06-30 14:56:50|140.52|139.02|140.52|139.02|140.53|139.03|140.51|139.01|5
1625065020000|2021-06-30 14:57:00|140.53|139.03|140.55|139.05|140.56|139.06|140.53|139.03|9
1625065030000|2021-06-30 14:57:10|140.54|139.04|140.51|139.01|140.57|139.07|140.5|139|12
1625065040000|2021-06-30 14:57:20|140.54|139.04|140.34|138.84|140.54|139.04|140.34|138.84|13
1625065050000|2021-06-30 14:57:30|140.33|138.83|140.31|138.81|140.37|138.87|140.31|138.81|9
1625065060000|2021-06-30 14:57:40|140.29|138.79|140.09|138.59|140.29|138.79|140.05|138.55|21
1625065070000|2021-06-30 14:57:50|140.1|138.6|140.08|138.58|140.14|138.64|140.06|138.56|18
1625065080000|2021-06-30 14:58:00|140.07|138.57|140|138.5|140.11|138.61|140|138.5|10
1625065090000|2021-06-30 14:58:10|140.02|138.52|139.85|138.35|140.02|138.52|139.85|138.35|7
1625065100000|2021-06-30 14:58:20|139.82|138.32|139.94|138.44|139.96|138.46|139.82|138.32|17
1625065110000|2021-06-30 14:58:30|139.96|138.46|140.03|138.53|140.08|138.58|139.93|138.43|13
1625065120000|2021-06-30 14:58:40|140.04|138.54|140.04|138.54|140.06|138.56|140.02|138.52|14
1625065130000|2021-06-30 14:58:50|140.03|138.53|140.02|138.52|140.04|138.54|140.02|138.52|11
1625065140000|2021-06-30 14:59:00|140.01|138.51|139.94|138.44|140.01|138.51|139.94|138.44|7
1625065150000|2021-06-30 14:59:10|139.92|138.42|139.94|138.44|139.97|138.47|139.92|138.42|11
1625065160000|2021-06-30 14:59:20|139.95|138.45|139.95|138.45|139.96|138.46|139.94|138.44|8
1625065170000|2021-06-30 14:59:30|139.96|138.46|139.96|138.46|139.97|138.47|139.94|138.44|8
1625065180000|2021-06-30 14:59:40|139.97|138.47|139.98|138.48|140|138.5|139.97|138.47|10
1625065190000|2021-06-30 14:59:50|139.97|138.47|140.01|138.51|140.03|138.53|139.97|138.47|8
1625065200000|2021-06-30 15:00:00|140.02|138.52|140.15|138.65|140.15|138.65|140.01|138.51|10
1625065210000|2021-06-30 15:00:10|140.16|138.66|140.02|138.52|140.21|138.71|140.02|138.52|21
1625065220000|2021-06-30 15:00:20|140.03|138.53|139.82|138.32|140.03|138.53|139.82|138.32|18
1625065230000|2021-06-30 15:00:30|139.84|138.34|139.74|138.24|139.84|138.34|139.74|138.24|19
1625065240000|2021-06-30 15:00:40|139.73|138.23|139.78|138.28|139.8|138.3|139.73|138.23|10
1625065250000|2021-06-30 15:00:50|139.76|138.26|139.77|138.27|139.77|138.27|139.75|138.25|10
1625065260000|2021-06-30 15:01:00|139.73|138.23|139.77|138.27|139.8|138.3|139.73|138.23|19
1625065270000|2021-06-30 15:01:10|139.78|138.28|139.71|138.21|139.79|138.29|139.71|138.21|11
1625065280000|2021-06-30 15:01:20|139.72|138.22|139.71|138.21|139.72|138.22|139.7|138.2|6
1625065290000|2021-06-30 15:01:30|139.72|138.22|139.73|138.23|139.75|138.25|139.71|138.21|9
1625065300000|2021-06-30 15:01:40|139.71|138.21|139.83|138.33|139.84|138.34|139.71|138.21|13
1625065310000|2021-06-30 15:01:50|139.85|138.35|139.91|138.41|139.96|138.46|139.85|138.35|14
1625065320000|2021-06-30 15:02:00|139.9|138.4|139.86|138.36|139.94|138.44|139.86|138.36|10
1625065330000|2021-06-30 15:02:10|139.87|138.37|139.92|138.42|139.93|138.43|139.86|138.36|12
1625065340000|2021-06-30 15:02:20|139.9|138.4|139.92|138.42|139.96|138.46|139.89|138.39|13
1625065350000|2021-06-30 15:02:30|139.91|138.41|139.81|138.31|139.91|138.41|139.81|138.31|12
1625065360000|2021-06-30 15:02:40|139.78|138.28|139.67|138.17|139.79|138.29|139.66|138.16|10
1625065370000|2021-06-30 15:02:50|139.68|138.18|139.68|138.18|139.69|138.19|139.67|138.17|9
1625065380000|2021-06-30 15:03:00|139.67|138.17|139.7|138.2|139.71|138.21|139.67|138.17|8
1625065390000|2021-06-30 15:03:10|139.69|138.19|139.62|138.12|139.69|138.19|139.6|138.1|19
1625065400000|2021-06-30 15:03:20|139.63|138.13|139.54|138.04|139.63|138.13|139.53|138.03|9
1625065410000|2021-06-30 15:03:30|139.53|138.03|139.54|138.04|139.54|138.04|139.48|137.98|14
1625065420000|2021-06-30 15:03:40|139.53|138.03|139.43|137.93|139.54|138.04|139.43|137.93|12
1625065430000|2021-06-30 15:03:50|139.44|137.94|139.43|137.93|139.44|137.94|139.39|137.89|14
1625065440000|2021-06-30 15:04:00|139.44|137.94|139.38|137.88|139.49|137.99|139.38|137.88|9
1625065450000|2021-06-30 15:04:10|139.39|137.89|139.29|137.79|139.39|137.89|139.28|137.78|14
1625065460000|2021-06-30 15:04:20|139.28|137.78|138.59|137.09|139.28|137.78|138.59|137.09|18
1625065470000|2021-06-30 15:04:30|138.57|137.07|138.59|137.09|138.66|137.16|138.55|137.05|19
1625065480000|2021-06-30 15:04:40|138.58|137.08|138.56|137.06|138.58|137.08|138.52|137.02|14
1625065490000|2021-06-30 15:04:50|138.58|137.08|138.59|137.09|138.6|137.1|138.56|137.06|9
1625065500000|2021-06-30 15:05:00|138.58|137.08|138.71|137.21|138.71|137.21|138.57|137.07|7
1625065510000|2021-06-30 15:05:10|138.73|137.23|138.83|137.33|138.93|137.43|138.73|137.23|14
1625065520000|2021-06-30 15:05:20|138.82|137.32|138.49|136.99|138.82|137.32|138.49|136.99|23
1625065530000|2021-06-30 15:05:30|138.5|137|138.46|136.96|138.53|137.03|138.42|136.92|11
1625065540000|2021-06-30 15:05:40|138.49|136.99|138.58|137.08|138.65|137.15|138.49|136.99|22
1625065550000|2021-06-30 15:05:50|138.61|137.11|138.69|137.19|138.76|137.26|138.6|137.1|14
1625065560000|2021-06-30 15:06:00|138.66|137.16|138.79|137.29|138.8|137.3|138.66|137.16|19
1625065570000|2021-06-30 15:06:10|138.8|137.3|138.77|137.27|138.8|137.3|138.68|137.18|14
1625065580000|2021-06-30 15:06:20|138.83|137.33|138.78|137.28|138.84|137.34|138.76|137.26|10
1625065590000|2021-06-30 15:06:30|138.74|137.24|138.84|137.34|138.84|137.34|138.7|137.2|12
1625065600000|2021-06-30 15:06:40|138.85|137.35|138.72|137.22|138.88|137.38|138.71|137.21|11
1625065610000|2021-06-30 15:06:50|138.71|137.21|138.52|137.02|138.77|137.27|138.52|137.02|20
1625065620000|2021-06-30 15:07:00|138.53|137.03|138.38|136.88|138.6|137.1|138.36|136.86|21
1625065630000|2021-06-30 15:07:10|138.37|136.87|138.48|136.98|138.48|136.98|138.36|136.86|14
1625065640000|2021-06-30 15:07:20|138.51|137.01|138.57|137.07|138.57|137.07|138.49|136.99|6
1625065650000|2021-06-30 15:07:30|138.58|137.08|138.55|137.05|138.59|137.09|138.55|137.05|7
1625065660000|2021-06-30 15:07:40|138.57|137.07|138.58|137.08|138.62|137.12|138.54|137.04|12
1625065670000|2021-06-30 15:07:50|138.57|137.07|138.53|137.03|138.6|137.1|138.52|137.02|17
1625065680000|2021-06-30 15:08:00|138.51|137.01|138.46|136.96|138.51|137.01|138.37|136.87|16
1625065690000|2021-06-30 15:08:10|138.45|136.95|138.5|137|138.5|137|138.43|136.93|20
1625065700000|2021-06-30 15:08:20|138.51|137.01|138.69|137.19|138.69|137.19|138.51|137.01|20
1625065710000|2021-06-30 15:08:30|138.68|137.18|138.74|137.24|138.74|137.24|138.66|137.16|14
1625065720000|2021-06-30 15:08:40|138.68|137.18|138.7|137.2|138.7|137.2|138.64|137.14|12
1625065730000|2021-06-30 15:08:50|138.68|137.18|139.03|137.53|139.03|137.53|138.62|137.12|20
1625065740000|2021-06-30 15:09:00|139.02|137.52|138.99|137.49|139.07|137.57|138.95|137.45|23
1625065750000|2021-06-30 15:09:10|138.98|137.48|138.95|137.45|138.98|137.48|138.87|137.37|17
1625065760000|2021-06-30 15:09:20|138.94|137.44|138.96|137.46|138.96|137.46|138.9|137.4|10
1625065770000|2021-06-30 15:09:30|138.95|137.45|138.95|137.45|138.96|137.46|138.94|137.44|7
1625065780000|2021-06-30 15:09:40|138.94|137.44|138.89|137.39|138.99|137.49|138.89|137.39|14
1625065790000|2021-06-30 15:09:50|138.9|137.4|138.87|137.37|138.9|137.4|138.77|137.27|15
1625065800000|2021-06-30 15:10:00|138.88|137.38|138.81|137.31|138.91|137.41|138.81|137.31|13
1625065810000|2021-06-30 15:10:10|138.8|137.3|138.59|137.09|138.86|137.36|138.59|137.09|22
1625065820000|2021-06-30 15:10:20|138.63|137.13|138.65|137.15|138.7|137.2|138.62|137.12|19
1625065830000|2021-06-30 15:10:30|138.66|137.16|138.73|137.23|138.76|137.26|138.66|137.16|15
1625065840000|2021-06-30 15:10:40|138.72|137.22|138.68|137.18|138.72|137.22|138.67|137.17|9
1625065850000|2021-06-30 15:10:50|138.69|137.19|138.83|137.33|138.83|137.33|138.69|137.19|17
1625065860000|2021-06-30 15:11:00|138.82|137.32|138.69|137.19|138.83|137.33|138.67|137.17|20
1625065870000|2021-06-30 15:11:10|138.73|137.23|138.63|137.13|138.74|137.24|138.62|137.12|14
1625065880000|2021-06-30 15:11:20|138.64|137.14|138.75|137.25|138.75|137.25|138.63|137.13|19
1625065890000|2021-06-30 15:11:30|138.76|137.26|138.79|137.29|138.79|137.29|138.68|137.18|19
1625065900000|2021-06-30 15:11:40|138.81|137.31|138.65|137.15|138.81|137.31|138.64|137.14|14
1625065910000|2021-06-30 15:11:50|138.64|137.14|138.69|137.19|138.69|137.19|138.63|137.13|8
1625065920000|2021-06-30 15:12:00|138.7|137.2|138.67|137.17|138.73|137.23|138.67|137.17|11
1625065930000|2021-06-30 15:12:10|138.66|137.16|138.62|137.12|138.67|137.17|138.62|137.12|9
1625065940000|2021-06-30 15:12:20|138.63|137.13|138.63|137.13|138.63|137.13|138.62|137.12|3
1625065950000|2021-06-30 15:12:30|138.62|137.12|138.62|137.12|138.63|137.13|138.61|137.11|5
1625065960000|2021-06-30 15:12:40|138.65|137.15|138.6|137.1|138.65|137.15|138.6|137.1|4
1625065970000|2021-06-30 15:12:50|138.59|137.09|138.61|137.11|138.65|137.15|138.59|137.09|9
1625065980000|2021-06-30 15:13:00|138.62|137.12|138.7|137.2|138.71|137.21|138.62|137.12|14
1625065990000|2021-06-30 15:13:10|138.71|137.21|138.68|137.18|138.72|137.22|138.66|137.16|9
1625066000000|2021-06-30 15:13:20|138.69|137.19|138.67|137.17|138.7|137.2|138.67|137.17|8
1625066010000|2021-06-30 15:13:30|138.68|137.18|138.68|137.18|138.71|137.21|138.67|137.17|11
1625066020000|2021-06-30 15:13:40|138.69|137.19|138.66|137.16|138.69|137.19|138.66|137.16|3
1625066030000|2021-06-30 15:13:50|138.68|137.18|138.68|137.18|138.69|137.19|138.66|137.16|12
1625066040000|2021-06-30 15:14:00|138.65|137.15|138.69|137.19|138.69|137.19|138.64|137.14|15
1625066050000|2021-06-30 15:14:10|138.7|137.2|138.69|137.19|138.7|137.2|138.68|137.18|4
1625066060000|2021-06-30 15:14:20|138.72|137.22|138.76|137.26|138.78|137.28|138.71|137.21|13
1625066070000|2021-06-30 15:14:30|138.77|137.27|138.76|137.26|138.79|137.29|138.75|137.25|15
1625066080000|2021-06-30 15:14:40|138.77|137.27|138.81|137.31|138.83|137.33|138.77|137.27|9
1625066090000|2021-06-30 15:14:50|138.83|137.33|138.79|137.29|138.84|137.34|138.79|137.29|15
1625066100000|2021-06-30 15:15:00|138.8|137.3|138.69|137.19|138.81|137.31|138.62|137.12|20
1625066110000|2021-06-30 15:15:10|138.7|137.2|138.88|137.38|138.89|137.39|138.7|137.2|23
1625066120000|2021-06-30 15:15:20|138.89|137.39|138.88|137.38|138.91|137.41|138.83|137.33|15
1625066130000|2021-06-30 15:15:30|138.9|137.4|138.89|137.39|138.9|137.4|138.88|137.38|10
1625066140000|2021-06-30 15:15:40|138.9|137.4|138.81|137.31|138.91|137.41|138.77|137.27|14
1625066150000|2021-06-30 15:15:50|138.82|137.32|138.9|137.4|138.9|137.4|138.82|137.32|9
1625066160000|2021-06-30 15:16:00|138.89|137.39|138.86|137.36|138.9|137.4|138.86|137.36|12
1625066170000|2021-06-30 15:16:10|138.85|137.35|138.83|137.33|138.85|137.35|138.83|137.33|10
1625066180000|2021-06-30 15:16:20|138.8|137.3|138.73|137.23|138.8|137.3|138.7|137.2|11
1625066190000|2021-06-30 15:16:30|138.72|137.22|138.73|137.23|138.81|137.31|138.66|137.16|21
1625066200000|2021-06-30 15:16:40|138.74|137.24|138.76|137.26|138.8|137.3|138.7|137.2|18
1625066210000|2021-06-30 15:16:50|138.77|137.27|138.8|137.3|138.84|137.34|138.77|137.27|14
1625066220000|2021-06-30 15:17:00|138.82|137.32|138.84|137.34|138.84|137.34|138.81|137.31|8
1625066230000|2021-06-30 15:17:10|138.85|137.35|138.88|137.38|138.91|137.41|138.85|137.35|8
1625066240000|2021-06-30 15:17:20|138.87|137.37|138.75|137.25|138.87|137.37|138.75|137.25|9
1625066250000|2021-06-30 15:17:30|138.74|137.24|138.75|137.25|138.8|137.3|138.72|137.22|14
1625066260000|2021-06-30 15:17:40|138.74|137.24|138.7|137.2|138.78|137.28|138.7|137.2|20
1625066270000|2021-06-30 15:17:50|138.69|137.19|138.73|137.23|138.74|137.24|138.69|137.19|9
1625066280000|2021-06-30 15:18:00|138.72|137.22|138.73|137.23|138.76|137.26|138.7|137.2|20
1625066290000|2021-06-30 15:18:10|138.74|137.24|138.73|137.23|138.74|137.24|138.72|137.22|7
1625066300000|2021-06-30 15:18:20|138.71|137.21|138.67|137.17|138.71|137.21|138.66|137.16|6
1625066310000|2021-06-30 15:18:30|138.68|137.18|138.68|137.18|138.68|137.18|138.68|137.18|1
1625066320000|2021-06-30 15:18:40|138.67|137.17|138.59|137.09|138.67|137.17|138.54|137.04|18
1625066330000|2021-06-30 15:18:50|138.56|137.06|138.6|137.1|138.65|137.15|138.56|137.06|13
1625066340000|2021-06-30 15:19:00|138.59|137.09|138.57|137.07|138.64|137.14|138.57|137.07|10
1625066350000|2021-06-30 15:19:10|138.59|137.09|138.58|137.08|138.61|137.11|138.58|137.08|6
1625066360000|2021-06-30 15:19:20|138.59|137.09|138.6|137.1|138.61|137.11|138.59|137.09|6
1625066370000|2021-06-30 15:19:30|138.59|137.09|138.59|137.09|138.61|137.11|138.59|137.09|6
1625066380000|2021-06-30 15:19:40|138.6|137.1|138.52|137.02|138.6|137.1|138.5|137|10
1625066390000|2021-06-30 15:19:50|138.49|136.99|138.31|136.81|138.49|136.99|138.31|136.81|15
1625066400000|2021-06-30 15:20:00|138.3|136.8|138.22|136.72|138.3|136.8|138.04|136.54|14
1625066410000|2021-06-30 15:20:10|138.3|136.8|138.31|136.81|138.34|136.84|138.22|136.72|21
1625066420000|2021-06-30 15:20:20|138.32|136.82|138.52|137.02|138.64|137.14|138.3|136.8|24
1625066430000|2021-06-30 15:20:30|138.5|137|138.49|136.99|138.52|137.02|138.45|136.95|18
1625066440000|2021-06-30 15:20:40|138.5|137|138.44|136.94|138.52|137.02|138.44|136.94|12
1625066450000|2021-06-30 15:20:50|138.43|136.93|138.57|137.07|138.57|137.07|138.4|136.9|14
1625066460000|2021-06-30 15:21:00|138.58|137.08|138.52|137.02|138.58|137.08|138.52|137.02|13
1625066470000|2021-06-30 15:21:10|138.56|137.06|138.8|137.3|138.8|137.3|138.56|137.06|10
1625066480000|2021-06-30 15:21:20|138.85|137.35|138.78|137.28|138.89|137.39|138.77|137.27|9
1625066490000|2021-06-30 15:21:30|138.82|137.32|138.87|137.37|138.89|137.39|138.78|137.28|11
1625066500000|2021-06-30 15:21:40|138.86|137.36|138.87|137.37|138.9|137.4|138.84|137.34|13
1625066510000|2021-06-30 15:21:50|138.86|137.36|138.88|137.38|138.88|137.38|138.83|137.33|9
1625066520000|2021-06-30 15:22:00|138.89|137.39|138.88|137.38|138.89|137.39|138.86|137.36|6
1625066530000|2021-06-30 15:22:10|138.89|137.39|138.83|137.33|138.89|137.39|138.83|137.33|3
1625066540000|2021-06-30 15:22:20|138.81|137.31|138.82|137.32|138.84|137.34|138.81|137.31|11
1625066550000|2021-06-30 15:22:30|138.81|137.31|138.84|137.34|138.84|137.34|138.81|137.31|6
1625066560000|2021-06-30 15:22:40|138.85|137.35|138.83|137.33|138.86|137.36|138.8|137.3|15
1625066570000|2021-06-30 15:22:50|138.8|137.3|138.65|137.15|138.85|137.35|138.65|137.15|18
1625066580000|2021-06-30 15:23:00|138.64|137.14|138.69|137.19|138.74|137.24|138.64|137.14|14
1625066590000|2021-06-30 15:23:10|138.68|137.18|138.83|137.33|138.83|137.33|138.68|137.18|13
1625066600000|2021-06-30 15:23:20|138.8|137.3|138.81|137.31|138.87|137.37|138.72|137.22|19
1625066610000|2021-06-30 15:23:30|138.83|137.33|138.85|137.35|138.85|137.35|138.82|137.32|8
1625066620000|2021-06-30 15:23:40|138.84|137.34|138.79|137.29|138.84|137.34|138.69|137.19|15
1625066630000|2021-06-30 15:23:50|138.78|137.28|138.72|137.22|138.79|137.29|138.71|137.21|18
1625066640000|2021-06-30 15:24:00|138.74|137.24|138.78|137.28|138.79|137.29|138.72|137.22|11
1625066650000|2021-06-30 15:24:10|138.77|137.27|138.61|137.11|138.77|137.27|138.57|137.07|14
1625066660000|2021-06-30 15:24:20|138.66|137.16|138.68|137.18|138.7|137.2|138.66|137.16|9
1625066670000|2021-06-30 15:24:30|138.7|137.2|138.62|137.12|138.72|137.22|138.62|137.12|15
1625066680000|2021-06-30 15:24:40|138.61|137.11|138.6|137.1|138.68|137.18|138.56|137.06|21
1625066690000|2021-06-30 15:24:50|138.59|137.09|138.66|137.16|138.66|137.16|138.58|137.08|15
1625066700000|2021-06-30 15:25:00|138.65|137.15|138.63|137.13|138.65|137.15|138.59|137.09|13
1625066710000|2021-06-30 15:25:10|138.62|137.12|138.69|137.19|138.69|137.19|138.6|137.1|19
1625066720000|2021-06-30 15:25:20|138.68|137.18|138.55|137.05|138.69|137.19|138.52|137.02|19
1625066730000|2021-06-30 15:25:30|138.53|137.03|138.56|137.06|138.56|137.06|138.49|136.99|11
1625066740000|2021-06-30 15:25:40|138.57|137.07|138.53|137.03|138.64|137.14|138.53|137.03|18
1625066750000|2021-06-30 15:25:50|138.57|137.07|138.62|137.12|138.63|137.13|138.57|137.07|17
1625066760000|2021-06-30 15:26:00|138.61|137.11|138.63|137.13|138.63|137.13|138.59|137.09|16
1625066770000|2021-06-30 15:26:10|138.64|137.14|138.64|137.14|138.64|137.14|138.63|137.13|7
1625066780000|2021-06-30 15:26:20|138.63|137.13|138.61|137.11|138.64|137.14|138.61|137.11|9
1625066790000|2021-06-30 15:26:30|138.63|137.13|138.69|137.19|138.69|137.19|138.62|137.12|12
1625066800000|2021-06-30 15:26:40|138.7|137.2|138.66|137.16|138.73|137.23|138.65|137.15|18
1625066810000|2021-06-30 15:26:50|138.67|137.17|138.68|137.18|138.7|137.2|138.66|137.16|8
1625066820000|2021-06-30 15:27:00|138.69|137.19|138.75|137.25|138.75|137.25|138.67|137.17|10
1625066830000|2021-06-30 15:27:10|138.74|137.24|138.56|137.06|138.75|137.25|138.54|137.04|22
1625066840000|2021-06-30 15:27:20|138.58|137.08|138.67|137.17|138.67|137.17|138.54|137.04|11
1625066850000|2021-06-30 15:27:30|138.66|137.16|138.65|137.15|138.67|137.17|138.64|137.14|12
1625066860000|2021-06-30 15:27:40|138.64|137.14|138.58|137.08|138.67|137.17|138.54|137.04|15
1625066870000|2021-06-30 15:27:50|138.59|137.09|138.6|137.1|138.6|137.1|138.56|137.06|8
1625066880000|2021-06-30 15:28:00|138.62|137.12|138.62|137.12|138.62|137.12|138.62|137.12|1
1625066890000|2021-06-30 15:28:10|138.6|137.1|138.6|137.1|138.61|137.11|138.6|137.1|3
1625066900000|2021-06-30 15:28:20|138.68|137.18|138.81|137.31|138.81|137.31|138.68|137.18|6
1625066910000|2021-06-30 15:28:30|138.76|137.26|138.78|137.28|138.81|137.31|138.73|137.23|7
1625066920000|2021-06-30 15:28:40|138.75|137.25|138.75|137.25|138.75|137.25|138.75|137.25|1
1625066940000|2021-06-30 15:29:00|138.74|137.24|138.81|137.31|138.81|137.31|138.74|137.24|8
1625066950000|2021-06-30 15:29:10|138.8|137.3|138.76|137.26|138.8|137.3|138.76|137.26|6
1625066960000|2021-06-30 15:29:20|138.74|137.24|138.85|137.35|138.86|137.36|138.74|137.24|11
1625066970000|2021-06-30 15:29:30|138.84|137.34|138.79|137.29|138.86|137.36|138.78|137.28|10
1625066980000|2021-06-30 15:29:40|138.78|137.28|138.78|137.28|138.79|137.29|138.78|137.28|5
1625066990000|2021-06-30 15:29:50|138.79|137.29|138.77|137.27|138.79|137.29|138.75|137.25|9
1625067000000|2021-06-30 15:30:00|138.78|137.28|138.78|137.28|138.79|137.29|138.77|137.27|7
1625067010000|2021-06-30 15:30:10|138.81|137.31|138.83|137.33|138.87|137.37|138.81|137.31|11
1625067020000|2021-06-30 15:30:20|138.81|137.31|138.83|137.33|138.85|137.35|138.8|137.3|15
1625067030000|2021-06-30 15:30:30|138.86|137.36|138.87|137.37|138.88|137.38|138.85|137.35|8
1625067040000|2021-06-30 15:30:40|138.88|137.38|138.88|137.38|138.9|137.4|138.87|137.37|6
1625067050000|2021-06-30 15:30:50|138.89|137.39|138.88|137.38|138.89|137.39|138.84|137.34|8
1625067060000|2021-06-30 15:31:00|138.89|137.39|139.04|137.54|139.04|137.54|138.89|137.39|7
1625067070000|2021-06-30 15:31:10|139.09|137.59|139.04|137.54|139.13|137.63|139.04|137.54|10
1625067080000|2021-06-30 15:31:20|139.06|137.56|139|137.5|139.06|137.56|138.98|137.48|6
1625067090000|2021-06-30 15:31:30|139.03|137.53|139.05|137.55|139.08|137.58|138.99|137.49|8
1625067100000|2021-06-30 15:31:40|139.04|137.54|138.79|137.29|139.06|137.56|138.73|137.23|18
1625067110000|2021-06-30 15:31:50|138.82|137.32|138.74|137.24|138.85|137.35|138.74|137.24|18
1625067120000|2021-06-30 15:32:00|138.75|137.25|138.9|137.4|138.91|137.41|138.73|137.23|19
1625067130000|2021-06-30 15:32:10|138.89|137.39|138.8|137.3|138.89|137.39|138.8|137.3|10
1625067140000|2021-06-30 15:32:20|138.79|137.29|138.82|137.32|138.84|137.34|138.78|137.28|18
1625067150000|2021-06-30 15:32:30|138.84|137.34|138.86|137.36|138.91|137.41|138.81|137.31|17
1625067160000|2021-06-30 15:32:40|138.84|137.34|138.79|137.29|138.84|137.34|138.79|137.29|9
1625067170000|2021-06-30 15:32:50|138.8|137.3|138.85|137.35|138.87|137.37|138.8|137.3|9
1625067180000|2021-06-30 15:33:00|138.87|137.37|138.77|137.27|138.88|137.38|138.76|137.26|16
1625067190000|2021-06-30 15:33:10|138.74|137.24|138.82|137.32|138.82|137.32|138.74|137.24|9
1625067200000|2021-06-30 15:33:20|138.81|137.31|138.85|137.35|138.86|137.36|138.81|137.31|8
1625067210000|2021-06-30 15:33:30|138.82|137.32|138.92|137.42|138.92|137.42|138.82|137.32|5
1625067220000|2021-06-30 15:33:40|138.93|137.43|138.76|137.26|138.93|137.43|138.76|137.26|9
1625067230000|2021-06-30 15:33:50|138.74|137.24|138.75|137.25|138.8|137.3|138.74|137.24|9
1625067240000|2021-06-30 15:34:00|138.74|137.24|138.73|137.23|138.79|137.29|138.72|137.22|9
1625067250000|2021-06-30 15:34:10|138.72|137.22|138.68|137.18|138.72|137.22|138.68|137.18|9
1625067260000|2021-06-30 15:34:20|138.69|137.19|138.66|137.16|138.74|137.24|138.66|137.16|11
1625067270000|2021-06-30 15:34:30|138.63|137.13|138.5|137|138.66|137.16|138.46|136.96|12
1625067280000|2021-06-30 15:34:40|138.49|136.99|138.54|137.04|138.55|137.05|138.49|136.99|13
1625067290000|2021-06-30 15:34:50|138.51|137.01|138.45|136.95|138.51|137.01|138.45|136.95|16
1625067300000|2021-06-30 15:35:00|138.46|136.96|138.48|136.98|138.48|136.98|138.43|136.93|13
1625067310000|2021-06-30 15:35:10|138.46|136.96|138.4|136.9|138.51|137.01|138.4|136.9|18
1625067320000|2021-06-30 15:35:20|138.39|136.89|138.19|136.69|138.39|136.89|138.16|136.66|13
1625067330000|2021-06-30 15:35:30|138.22|136.72|138.32|136.82|138.34|136.84|138.21|136.71|19
1625067340000|2021-06-30 15:35:40|138.31|136.81|138.21|136.71|138.35|136.85|138.21|136.71|20
1625067350000|2021-06-30 15:35:50|138.2|136.7|138.27|136.77|138.28|136.78|138.18|136.68|15
1625067360000|2021-06-30 15:36:00|138.3|136.8|138.27|136.77|138.33|136.83|138.24|136.74|18
1625067370000|2021-06-30 15:36:10|138.25|136.75|138.31|136.81|138.32|136.82|138.25|136.75|19
1625067380000|2021-06-30 15:36:20|138.32|136.82|138.33|136.83|138.38|136.88|138.32|136.82|15
1625067390000|2021-06-30 15:36:30|138.36|136.86|138.33|136.83|138.36|136.86|138.3|136.8|19
1625067400000|2021-06-30 15:36:40|138.34|136.84|138.47|136.97|138.47|136.97|138.34|136.84|16
1625067410000|2021-06-30 15:36:50|138.49|136.99|138.39|136.89|138.52|137.02|138.39|136.89|11
1625067420000|2021-06-30 15:37:00|138.38|136.88|138.13|136.63|138.38|136.88|138.13|136.63|18
1625067430000|2021-06-30 15:37:10|138.12|136.62|138.16|136.66|138.21|136.71|138.12|136.62|14
1625067440000|2021-06-30 15:37:20|138.18|136.68|138.15|136.65|138.19|136.69|138.14|136.64|16
1625067450000|2021-06-30 15:37:30|138.16|136.66|138.07|136.57|138.17|136.67|138.07|136.57|15
1625067460000|2021-06-30 15:37:40|138.05|136.55|138.07|136.57|138.1|136.6|137.93|136.43|19
1625067470000|2021-06-30 15:37:50|138.08|136.58|138.13|136.63|138.16|136.66|138.07|136.57|14
1625067480000|2021-06-30 15:38:00|138.14|136.64|138.21|136.71|138.26|136.76|138.13|136.63|16
1625067490000|2021-06-30 15:38:10|138.22|136.72|138.26|136.76|138.28|136.78|138.21|136.71|9
1625067500000|2021-06-30 15:38:20|138.27|136.77|138.37|136.87|138.37|136.87|138.26|136.76|15
1625067510000|2021-06-30 15:38:30|138.36|136.86|138.33|136.83|138.37|136.87|138.33|136.83|19
1625067520000|2021-06-30 15:38:40|138.32|136.82|138.31|136.81|138.36|136.86|138.3|136.8|15
1625067530000|2021-06-30 15:38:50|138.3|136.8|138.35|136.85|138.36|136.86|138.3|136.8|13
1625067540000|2021-06-30 15:39:00|138.33|136.83|138.32|136.82|138.34|136.84|138.31|136.81|12
1625067550000|2021-06-30 15:39:10|138.34|136.84|138.26|136.76|138.34|136.84|138.25|136.75|6
1625067560000|2021-06-30 15:39:20|138.22|136.72|138.23|136.73|138.26|136.76|138.19|136.69|15
1625067570000|2021-06-30 15:39:30|138.22|136.72|138.23|136.73|138.27|136.77|138.2|136.7|17
1625067580000|2021-06-30 15:39:40|138.22|136.72|138.12|136.62|138.22|136.72|138.12|136.62|5
1625067590000|2021-06-30 15:39:50|138.11|136.61|137.98|136.48|138.11|136.61|137.95|136.45|19
1625067600000|2021-06-30 15:40:00|137.99|136.49|138.05|136.55|138.05|136.55|137.96|136.46|17
1625067610000|2021-06-30 15:40:10|138.06|136.56|138.06|136.56|138.26|136.76|138.06|136.56|19
1625067620000|2021-06-30 15:40:20|138.08|136.58|137.9|136.4|138.08|136.58|137.89|136.39|20
1625067630000|2021-06-30 15:40:30|137.88|136.38|137.96|136.46|137.96|136.46|137.86|136.36|19
1625067640000|2021-06-30 15:40:40|137.97|136.47|137.95|136.45|138.01|136.51|137.92|136.42|21
1625067650000|2021-06-30 15:40:50|137.94|136.44|137.79|136.29|137.94|136.44|137.6|136.1|18
1625067660000|2021-06-30 15:41:00|137.77|136.27|137.72|136.22|137.78|136.28|137.69|136.19|23
1625067670000|2021-06-30 15:41:10|137.69|136.19|137.86|136.36|137.88|136.38|137.69|136.19|18
1625067680000|2021-06-30 15:41:20|137.85|136.35|137.98|136.48|137.98|136.48|137.82|136.32|16
1625067690000|2021-06-30 15:41:30|137.99|136.49|137.87|136.37|138|136.5|137.83|136.33|21
1625067700000|2021-06-30 15:41:40|137.86|136.36|137.91|136.41|137.92|136.42|137.85|136.35|16
1625067710000|2021-06-30 15:41:50|137.9|136.4|137.93|136.43|137.95|136.45|137.9|136.4|9
1625067720000|2021-06-30 15:42:00|137.96|136.46|137.86|136.36|137.96|136.46|137.84|136.34|18
1625067730000|2021-06-30 15:42:10|137.85|136.35|137.91|136.41|137.91|136.41|137.83|136.33|12
1625067740000|2021-06-30 15:42:20|137.93|136.43|137.96|136.46|137.97|136.47|137.92|136.42|12
1625067750000|2021-06-30 15:42:30|137.95|136.45|137.95|136.45|137.98|136.48|137.94|136.44|19
1625067760000|2021-06-30 15:42:40|137.94|136.44|138|136.5|138|136.5|137.94|136.44|9
1625067770000|2021-06-30 15:42:50|138.01|136.51|138.11|136.61|138.11|136.61|137.98|136.48|10
1625067780000|2021-06-30 15:43:00|138.12|136.62|138.06|136.56|138.16|136.66|138.05|136.55|18
1625067790000|2021-06-30 15:43:10|138.04|136.54|138.03|136.53|138.04|136.54|137.99|136.49|10
1625067800000|2021-06-30 15:43:20|138.05|136.55|138.08|136.58|138.16|136.66|138.03|136.53|15
1625067810000|2021-06-30 15:43:30|138.05|136.55|137.94|136.44|138.05|136.55|137.91|136.41|11
1625067820000|2021-06-30 15:43:40|137.95|136.45|137.99|136.49|137.99|136.49|137.92|136.42|11
1625067830000|2021-06-30 15:43:50|137.98|136.48|137.94|136.44|137.99|136.49|137.92|136.42|12
1625067840000|2021-06-30 15:44:00|137.93|136.43|137.79|136.29|137.96|136.46|137.77|136.27|17
1625067850000|2021-06-30 15:44:10|137.8|136.3|137.74|136.24|137.8|136.3|137.68|136.18|16
1625067860000|2021-06-30 15:44:20|137.75|136.25|137.69|136.19|137.77|136.27|137.68|136.18|16
1625067870000|2021-06-30 15:44:30|137.68|136.18|137.73|136.23|137.73|136.23|137.65|136.15|20
1625067880000|2021-06-30 15:44:40|137.68|136.18|137.69|136.19|137.73|136.23|137.64|136.14|15
1625067890000|2021-06-30 15:44:50|137.68|136.18|137.71|136.21|137.72|136.22|137.67|136.17|9
1625067900000|2021-06-30 15:45:00|137.72|136.22|138.01|136.51|138.01|136.51|137.72|136.22|16
1625067910000|2021-06-30 15:45:10|138.04|136.54|138|136.5|138.09|136.59|137.98|136.48|15
1625067920000|2021-06-30 15:45:20|138.02|136.52|137.87|136.37|138.05|136.55|137.87|136.37|15
1625067930000|2021-06-30 15:45:30|137.89|136.39|137.74|136.24|137.89|136.39|137.74|136.24|23
1625067940000|2021-06-30 15:45:40|137.73|136.23|137.57|136.07|137.73|136.23|137.54|136.04|16
1625067950000|2021-06-30 15:45:50|137.58|136.08|137.57|136.07|137.62|136.12|137.57|136.07|20
1625067960000|2021-06-30 15:46:00|137.59|136.09|137.83|136.33|137.85|136.35|137.57|136.07|19
1625067970000|2021-06-30 15:46:10|137.82|136.32|138.1|136.6|138.1|136.6|137.82|136.32|19
1625067980000|2021-06-30 15:46:20|138.11|136.61|138.2|136.7|138.2|136.7|138.1|136.6|18
1625067990000|2021-06-30 15:46:30|138.21|136.71|138.25|136.75|138.28|136.78|138.2|136.7|13
1625068000000|2021-06-30 15:46:40|138.24|136.74|138.19|136.69|138.25|136.75|138.15|136.65|18
1625068010000|2021-06-30 15:46:50|138.2|136.7|138.3|136.8|138.31|136.81|138.2|136.7|17
1625068020000|2021-06-30 15:47:00|138.26|136.76|138.26|136.76|138.3|136.8|138.25|136.75|13
1625068030000|2021-06-30 15:47:10|138.25|136.75|138.28|136.78|138.29|136.79|138.25|136.75|5
1625068040000|2021-06-30 15:47:20|138.27|136.77|138.3|136.8|138.31|136.81|138.27|136.77|8
1625068050000|2021-06-30 15:47:30|138.28|136.78|138.24|136.74|138.3|136.8|138.16|136.66|17
1625068060000|2021-06-30 15:47:40|138.25|136.75|138.32|136.82|138.32|136.82|138.23|136.73|10
1625068070000|2021-06-30 15:47:50|138.31|136.81|138.37|136.87|138.38|136.88|138.31|136.81|9
1625068080000|2021-06-30 15:48:00|138.38|136.88|138.46|136.96|138.46|136.96|138.35|136.85|17
1625068090000|2021-06-30 15:48:10|138.51|137.01|138.43|136.93|138.55|137.05|138.43|136.93|13
1625068100000|2021-06-30 15:48:20|138.39|136.89|138.33|136.83|138.39|136.89|138.26|136.76|20
1625068110000|2021-06-30 15:48:30|138.32|136.82|138.29|136.79|138.32|136.82|138.24|136.74|19
1625068120000|2021-06-30 15:48:40|138.3|136.8|138.25|136.75|138.3|136.8|138.25|136.75|12
1625068130000|2021-06-30 15:48:50|138.26|136.76|138.3|136.8|138.32|136.82|138.25|136.75|9
1625068140000|2021-06-30 15:49:00|138.29|136.79|138.21|136.71|138.34|136.84|138.21|136.71|16
1625068150000|2021-06-30 15:49:10|138.17|136.67|138.18|136.68|138.2|136.7|138.01|136.51|20
1625068160000|2021-06-30 15:49:20|138.15|136.65|138.19|136.69|138.23|136.73|138.12|136.62|24
1625068170000|2021-06-30 15:49:30|138.18|136.68|138.03|136.53|138.23|136.73|138.03|136.53|15
1625068180000|2021-06-30 15:49:40|138.04|136.54|137.96|136.46|138.04|136.54|137.95|136.45|8
1625068190000|2021-06-30 15:49:50|137.97|136.47|138.05|136.55|138.05|136.55|137.97|136.47|15
1625068200000|2021-06-30 15:50:00|138.02|136.52|138.18|136.68|138.18|136.68|138.01|136.51|15
1625068210000|2021-06-30 15:50:10|138.2|136.7|138.2|136.7|138.22|136.72|138.15|136.65|16
1625068220000|2021-06-30 15:50:20|138.12|136.62|138.17|136.67|138.19|136.69|138.12|136.62|14
1625068230000|2021-06-30 15:50:30|138.19|136.69|138.13|136.63|138.22|136.72|138.12|136.62|19
1625068240000|2021-06-30 15:50:40|138.14|136.64|138.18|136.68|138.18|136.68|138.1|136.6|13
1625068250000|2021-06-30 15:50:50|138.19|136.69|138.14|136.64|138.19|136.69|138.12|136.62|14
1625068260000|2021-06-30 15:51:00|138.13|136.63|138.24|136.74|138.24|136.74|138.13|136.63|11
1625068270000|2021-06-30 15:51:10|138.26|136.76|138.31|136.81|138.31|136.81|138.26|136.76|18
1625068280000|2021-06-30 15:51:20|138.3|136.8|138.31|136.81|138.32|136.82|138.25|136.75|12
1625068290000|2021-06-30 15:51:30|138.32|136.82|138.38|136.88|138.4|136.9|138.31|136.81|19
1625068300000|2021-06-30 15:51:40|138.39|136.89|138.4|136.9|138.4|136.9|138.33|136.83|14
1625068310000|2021-06-30 15:51:50|138.39|136.89|138.39|136.89|138.4|136.9|138.38|136.88|17
1625068320000|2021-06-30 15:52:00|138.38|136.88|138.35|136.85|138.4|136.9|138.35|136.85|12
1625068330000|2021-06-30 15:52:10|138.34|136.84|138.26|136.76|138.34|136.84|138.2|136.7|13
1625068340000|2021-06-30 15:52:20|138.27|136.77|138.35|136.85|138.36|136.86|138.27|136.77|14
1625068350000|2021-06-30 15:52:30|138.36|136.86|138.14|136.64|138.36|136.86|138.12|136.62|19
1625068360000|2021-06-30 15:52:40|138.15|136.65|138.13|136.63|138.16|136.66|138.11|136.61|10
1625068370000|2021-06-30 15:52:50|138.11|136.61|138.15|136.65|138.16|136.66|138.09|136.59|18
1625068380000|2021-06-30 15:53:00|138.14|136.64|138.18|136.68|138.28|136.78|138.14|136.64|20
1625068390000|2021-06-30 15:53:10|138.15|136.65|138.1|136.6|138.15|136.65|138.04|136.54|15
1625068400000|2021-06-30 15:53:20|138.09|136.59|138.08|136.58|138.12|136.62|138.08|136.58|14
1625068410000|2021-06-30 15:53:30|138.07|136.57|138|136.5|138.08|136.58|137.99|136.49|12
1625068420000|2021-06-30 15:53:40|137.99|136.49|137.99|136.49|137.99|136.49|137.98|136.48|3
1625068430000|2021-06-30 15:53:50|137.94|136.44|137.85|136.35|137.94|136.44|137.82|136.32|15
1625068440000|2021-06-30 15:54:00|137.84|136.34|137.94|136.44|137.95|136.45|137.83|136.33|20
1625068450000|2021-06-30 15:54:10|137.97|136.47|138|136.5|138.01|136.51|137.94|136.44|12
1625068460000|2021-06-30 15:54:20|138.04|136.54|137.93|136.43|138.08|136.58|137.92|136.42|10
1625068470000|2021-06-30 15:54:30|137.92|136.42|137.94|136.44|137.94|136.44|137.9|136.4|12
1625068480000|2021-06-30 15:54:40|137.93|136.43|137.75|136.25|137.93|136.43|137.75|136.25|15
1625068490000|2021-06-30 15:54:50|137.7|136.2|137.61|136.11|137.75|136.25|137.61|136.11|15
1625068500000|2021-06-30 15:55:00|137.6|136.1|137.68|136.18|137.71|136.21|137.6|136.1|15
1625068510000|2021-06-30 15:55:10|137.65|136.15|137.82|136.32|137.84|136.34|137.65|136.15|20
1625068520000|2021-06-30 15:55:20|137.81|136.31|137.8|136.3|137.85|136.35|137.79|136.29|16
1625068530000|2021-06-30 15:55:30|137.79|136.29|137.91|136.41|137.93|136.43|137.79|136.29|17
1625068540000|2021-06-30 15:55:40|137.9|136.4|137.84|136.34|137.9|136.4|137.84|136.34|16
1625068550000|2021-06-30 15:55:50|137.83|136.33|137.84|136.34|137.85|136.35|137.81|136.31|12
1625068560000|2021-06-30 15:56:00|137.83|136.33|137.9|136.4|137.9|136.4|137.83|136.33|13
1625068570000|2021-06-30 15:56:10|137.89|136.39|137.89|136.39|137.92|136.42|137.87|136.37|11
1625068580000|2021-06-30 15:56:20|137.9|136.4|137.83|136.33|137.9|136.4|137.83|136.33|12
1625068590000|2021-06-30 15:56:30|137.84|136.34|137.66|136.16|137.84|136.34|137.66|136.16|15
1625068600000|2021-06-30 15:56:40|137.65|136.15|137.76|136.26|137.79|136.29|137.65|136.15|16
1625068610000|2021-06-30 15:56:50|137.77|136.27|137.9|136.4|137.9|136.4|137.75|136.25|15
1625068620000|2021-06-30 15:57:00|137.89|136.39|137.82|136.32|137.89|136.39|137.82|136.32|12
1625068630000|2021-06-30 15:57:10|137.83|136.33|137.8|136.3|137.84|136.34|137.78|136.28|14
1625068640000|2021-06-30 15:57:20|137.79|136.29|137.65|136.15|137.79|136.29|137.64|136.14|10
1625068650000|2021-06-30 15:57:30|137.66|136.16|137.66|136.16|137.67|136.17|137.63|136.13|15
1625068660000|2021-06-30 15:57:40|137.64|136.14|137.68|136.18|137.68|136.18|137.63|136.13|14
1625068670000|2021-06-30 15:57:50|137.67|136.17|137.72|136.22|137.73|136.23|137.64|136.14|12
1625068680000|2021-06-30 15:58:00|137.71|136.21|137.59|136.09|137.71|136.21|137.53|136.03|12
1625068690000|2021-06-30 15:58:10|137.58|136.08|137.56|136.06|137.59|136.09|137.55|136.05|10
1625068700000|2021-06-30 15:58:20|137.55|136.05|137.41|135.91|137.55|136.05|137.39|135.89|13
1625068710000|2021-06-30 15:58:30|137.42|135.92|137.37|135.87|137.44|135.94|137.37|135.87|15
1625068720000|2021-06-30 15:58:40|137.35|135.85|137.17|135.67|137.36|135.86|137.16|135.66|18
1625068730000|2021-06-30 15:58:50|137.16|135.66|137.38|135.88|137.38|135.88|137.15|135.65|22
1625068740000|2021-06-30 15:59:00|137.41|135.91|137.49|135.99|137.51|136.01|137.4|135.9|14
1625068750000|2021-06-30 15:59:10|137.47|135.97|137.3|135.8|137.47|135.97|137.3|135.8|18
1625068760000|2021-06-30 15:59:20|137.29|135.79|137.37|135.87|137.37|135.87|137.28|135.78|15
1625068770000|2021-06-30 15:59:30|137.39|135.89|137.49|135.99|137.5|136|137.39|135.89|12
1625068780000|2021-06-30 15:59:40|137.5|136|137.55|136.05|137.55|136.05|137.41|135.91|19
1625068790000|2021-06-30 15:59:50|137.6|136.1|137.76|136.26|137.76|136.26|137.6|136.1|18
1625068800000|2021-06-30 16:00:00|137.75|136.25|137.48|135.98|137.76|136.26|137.45|135.95|18
1625068810000|2021-06-30 16:00:10|137.43|135.93|137.38|135.88|137.46|135.96|137.29|135.79|23
1625068820000|2021-06-30 16:00:20|137.39|135.89|137.43|135.93|137.53|136.03|137.39|135.89|18
1625068830000|2021-06-30 16:00:30|137.42|135.92|137.4|135.9|137.53|136.03|137.39|135.89|16
1625068840000|2021-06-30 16:00:40|137.39|135.89|137.47|135.97|137.51|136.01|137.38|135.88|12
1625068850000|2021-06-30 16:00:50|137.48|135.98|137.59|136.09|137.59|136.09|137.48|135.98|14
1625068860000|2021-06-30 16:01:00|137.6|136.1|137.65|136.15|137.7|136.2|137.6|136.1|10
1625068870000|2021-06-30 16:01:10|137.67|136.17|137.77|136.27|137.79|136.29|137.67|136.17|13
1625068880000|2021-06-30 16:01:20|137.78|136.28|137.94|136.44|137.94|136.44|137.77|136.27|15
1625068890000|2021-06-30 16:01:30|137.96|136.46|138.14|136.64|138.14|136.64|137.96|136.46|17
1625068900000|2021-06-30 16:01:40|138.13|136.63|138.07|136.57|138.14|136.64|137.91|136.41|17
1625068910000|2021-06-30 16:01:50|138.08|136.58|137.96|136.46|138.15|136.65|137.96|136.46|15
1625068920000|2021-06-30 16:02:00|137.95|136.45|137.83|136.33|138.1|136.6|137.83|136.33|19
1625068930000|2021-06-30 16:02:10|137.84|136.34|138.04|136.54|138.04|136.54|137.78|136.28|23
1625068940000|2021-06-30 16:02:20|138.05|136.55|137.73|136.23|138.09|136.59|137.73|136.23|22
1625068950000|2021-06-30 16:02:30|137.75|136.25|137.55|136.05|137.75|136.25|137.55|136.05|12
1625068960000|2021-06-30 16:02:40|137.53|136.03|137.53|136.03|137.61|136.11|137.49|135.99|23
1625068970000|2021-06-30 16:02:50|137.56|136.06|137.49|135.99|137.58|136.08|137.45|135.95|16
1625068980000|2021-06-30 16:03:00|137.5|136|137.5|136|137.55|136.05|137.47|135.97|21
1625068990000|2021-06-30 16:03:10|137.45|135.95|137.63|136.13|137.63|136.13|137.45|135.95|14
1625069000000|2021-06-30 16:03:20|137.61|136.11|137.55|136.05|137.61|136.11|137.54|136.04|21
1625069010000|2021-06-30 16:03:30|137.54|136.04|137.57|136.07|137.6|136.1|137.53|136.03|16
1625069020000|2021-06-30 16:03:40|137.58|136.08|137.59|136.09|137.59|136.09|137.56|136.06|8
1625069030000|2021-06-30 16:03:50|137.58|136.08|137.47|135.97|137.61|136.11|137.47|135.97|17
1625069040000|2021-06-30 16:04:00|137.48|135.98|137.53|136.03|137.54|136.04|137.44|135.94|16
1625069050000|2021-06-30 16:04:10|137.54|136.04|137.72|136.22|137.77|136.27|137.54|136.04|18
1625069060000|2021-06-30 16:04:20|137.71|136.21|137.51|136.01|137.77|136.27|137.5|136|19
1625069070000|2021-06-30 16:04:30|137.5|136|137.49|135.99|137.5|136|137.45|135.95|19
1625069080000|2021-06-30 16:04:40|137.48|135.98|137.52|136.02|137.53|136.03|137.43|135.93|17
1625069090000|2021-06-30 16:04:50|137.5|136|137.44|135.94|137.52|136.02|137.44|135.94|13
1625069100000|2021-06-30 16:05:00|137.43|135.93|137.37|135.87|137.44|135.94|137.36|135.86|11
1625069110000|2021-06-30 16:05:10|137.33|135.83|137.26|135.76|137.33|135.83|137.24|135.74|15
1625069120000|2021-06-30 16:05:20|137.28|135.78|137.18|135.68|137.38|135.88|137.18|135.68|16
1625069130000|2021-06-30 16:05:30|137.19|135.69|137.02|135.52|137.19|135.69|137.01|135.51|11
1625069140000|2021-06-30 16:05:40|136.96|135.46|136.97|135.47|136.97|135.47|136.85|135.35|16
1625069150000|2021-06-30 16:05:50|136.96|135.46|136.98|135.48|137.03|135.53|136.96|135.46|10
1625069160000|2021-06-30 16:06:00|136.99|135.49|136.95|135.45|136.99|135.49|136.92|135.42|16
1625069170000|2021-06-30 16:06:10|136.97|135.47|137.08|135.58|137.08|135.58|136.97|135.47|13
1625069180000|2021-06-30 16:06:20|137.07|135.57|137.03|135.53|137.07|135.57|137.02|135.52|12
1625069190000|2021-06-30 16:06:30|137.04|135.54|137.12|135.62|137.13|135.63|137.03|135.53|15
1625069200000|2021-06-30 16:06:40|137.16|135.66|137.27|135.77|137.27|135.77|137.16|135.66|22
1625069210000|2021-06-30 16:06:50|137.26|135.76|137.26|135.76|137.28|135.78|137.26|135.76|9
1625069220000|2021-06-30 16:07:00|137.25|135.75|137.33|135.83|137.33|135.83|137.25|135.75|15
1625069230000|2021-06-30 16:07:10|137.34|135.84|137.31|135.81|137.34|135.84|137.31|135.81|16
1625069240000|2021-06-30 16:07:20|137.32|135.82|137.52|136.02|137.52|136.02|137.31|135.81|8
1625069250000|2021-06-30 16:07:30|137.51|136.01|137.38|135.88|137.52|136.02|137.37|135.87|13
1625069260000|2021-06-30 16:07:40|137.4|135.9|137.41|135.91|137.41|135.91|137.36|135.86|13
1625069270000|2021-06-30 16:07:50|137.42|135.92|137.52|136.02|137.52|136.02|137.42|135.92|14
1625069280000|2021-06-30 16:08:00|137.55|136.05|137.51|136.01|137.56|136.06|137.51|136.01|19
1625069290000|2021-06-30 16:08:10|137.5|136|137.39|135.89|137.5|136|137.39|135.89|10
1625069300000|2021-06-30 16:08:20|137.38|135.88|137.52|136.02|137.52|136.02|137.38|135.88|18
1625069310000|2021-06-30 16:08:30|137.48|135.98|137.51|136.01|137.51|136.01|137.45|135.95|9
1625069320000|2021-06-30 16:08:40|137.5|136|137.63|136.13|137.63|136.13|137.5|136|8
1625069330000|2021-06-30 16:08:50|137.64|136.14|137.72|136.22|137.72|136.22|137.64|136.14|11
1625069340000|2021-06-30 16:09:00|137.73|136.23|137.68|136.18|137.73|136.23|137.68|136.18|9
1625069350000|2021-06-30 16:09:10|137.7|136.2|137.83|136.33|137.83|136.33|137.69|136.19|13
1625069360000|2021-06-30 16:09:20|137.87|136.37|137.81|136.31|137.88|136.38|137.79|136.29|19
1625069370000|2021-06-30 16:09:30|137.8|136.3|137.85|136.35|137.85|136.35|137.8|136.3|13
1625069380000|2021-06-30 16:09:40|137.86|136.36|137.87|136.37|137.92|136.42|137.82|136.32|19
1625069390000|2021-06-30 16:09:50|137.86|136.36|137.96|136.46|137.96|136.46|137.86|136.36|13
1625069400000|2021-06-30 16:10:00|137.95|136.45|137.92|136.42|137.95|136.45|137.91|136.41|8
1625069410000|2021-06-30 16:10:10|137.89|136.39|137.84|136.34|137.89|136.39|137.81|136.31|15
1625069420000|2021-06-30 16:10:20|137.83|136.33|138.12|136.62|138.13|136.63|137.83|136.33|16
1625069430000|2021-06-30 16:10:30|138.11|136.61|138.11|136.61|138.13|136.63|138.1|136.6|11
1625069440000|2021-06-30 16:10:40|138.12|136.62|138.13|136.63|138.13|136.63|138.09|136.59|7
1625069450000|2021-06-30 16:10:50|138.15|136.65|138.19|136.69|138.19|136.69|138.15|136.65|7
1625069460000|2021-06-30 16:11:00|138.18|136.68|138.17|136.67|138.19|136.69|138.16|136.66|6
1625069470000|2021-06-30 16:11:10|138.18|136.68|138.18|136.68|138.2|136.7|138.17|136.67|4
1625069480000|2021-06-30 16:11:20|138.21|136.71|138.37|136.87|138.37|136.87|138.21|136.71|10
1625069490000|2021-06-30 16:11:30|138.36|136.86|138.26|136.76|138.36|136.86|138.23|136.73|17
1625069500000|2021-06-30 16:11:40|138.3|136.8|138.37|136.87|138.37|136.87|138.29|136.79|12
1625069510000|2021-06-30 16:11:50|138.38|136.88|138.29|136.79|138.39|136.89|138.2|136.7|18
1625069520000|2021-06-30 16:12:00|138.31|136.81|138.33|136.83|138.33|136.83|138.27|136.77|13
1625069530000|2021-06-30 16:12:10|138.34|136.84|138.42|136.92|138.42|136.92|138.33|136.83|12
1625069540000|2021-06-30 16:12:20|138.43|136.93|138.42|136.92|138.43|136.93|138.42|136.92|4
1625069550000|2021-06-30 16:12:30|138.38|136.88|138.27|136.77|138.38|136.88|138.27|136.77|15
1625069560000|2021-06-30 16:12:40|138.22|136.72|138.17|136.67|138.22|136.72|138.09|136.59|14
1625069570000|2021-06-30 16:12:50|138.16|136.66|138.13|136.63|138.19|136.69|138.13|136.63|12
1625069580000|2021-06-30 16:13:00|138.12|136.62|138.25|136.75|138.26|136.76|138.12|136.62|11
1625069590000|2021-06-30 16:13:10|138.27|136.77|138.33|136.83|138.33|136.83|138.25|136.75|13
1625069600000|2021-06-30 16:13:20|138.32|136.82|138.2|136.7|138.32|136.82|138.16|136.66|16
1625069610000|2021-06-30 16:13:30|138.21|136.71|138.2|136.7|138.25|136.75|138.18|136.68|13
1625069620000|2021-06-30 16:13:40|138.21|136.71|138.24|136.74|138.25|136.75|138.21|136.71|8
1625069630000|2021-06-30 16:13:50|138.25|136.75|138.26|136.76|138.31|136.81|138.25|136.75|13
1625069640000|2021-06-30 16:14:00|138.27|136.77|138.26|136.76|138.28|136.78|138.25|136.75|7
1625069650000|2021-06-30 16:14:10|138.24|136.74|138.23|136.73|138.26|136.76|138.23|136.73|7
1625069660000|2021-06-30 16:14:20|138.22|136.72|138.22|136.72|138.24|136.74|138.21|136.71|10
1625069670000|2021-06-30 16:14:30|138.18|136.68|138.06|136.56|138.18|136.68|138.05|136.55|12
1625069680000|2021-06-30 16:14:40|138.07|136.57|138.07|136.57|138.09|136.59|138.05|136.55|15
1625069690000|2021-06-30 16:14:50|138.08|136.58|138.11|136.61|138.12|136.62|138.07|136.57|14
1625069700000|2021-06-30 16:15:00|138.12|136.62|138.1|136.6|138.15|136.65|138.09|136.59|12
1625069710000|2021-06-30 16:15:10|138.06|136.56|137.89|136.39|138.06|136.56|137.85|136.35|20
1625069720000|2021-06-30 16:15:20|137.86|136.36|138|136.5|138.02|136.52|137.85|136.35|16
1625069730000|2021-06-30 16:15:30|137.98|136.48|138.05|136.55|138.05|136.55|137.97|136.47|14
1625069740000|2021-06-30 16:15:40|138.06|136.56|138.05|136.55|138.07|136.57|138.03|136.53|12
1625069750000|2021-06-30 16:15:50|138.04|136.54|138.11|136.61|138.11|136.61|137.98|136.48|13
1625069760000|2021-06-30 16:16:00|138.13|136.63|138.29|136.79|138.3|136.8|138.13|136.63|12
1625069770000|2021-06-30 16:16:10|138.34|136.84|138.37|136.87|138.41|136.91|138.32|136.82|15
1625069780000|2021-06-30 16:16:20|138.36|136.86|138.42|136.92|138.43|136.93|138.34|136.84|15
1625069790000|2021-06-30 16:16:30|138.44|136.94|138.4|136.9|138.44|136.94|138.37|136.87|16
1625069800000|2021-06-30 16:16:40|138.41|136.91|138.42|136.92|138.43|136.93|138.39|136.89|11
1625069810000|2021-06-30 16:16:50|138.44|136.94|138.49|136.99|138.49|136.99|138.44|136.94|11
1625069820000|2021-06-30 16:17:00|138.47|136.97|138.5|137|138.52|137.02|138.45|136.95|10
1625069830000|2021-06-30 16:17:10|138.49|136.99|138.46|136.96|138.49|136.99|138.43|136.93|14
1625069840000|2021-06-30 16:17:20|138.44|136.94|138.5|137|138.52|137.02|138.44|136.94|12
1625069850000|2021-06-30 16:17:30|138.49|136.99|138.44|136.94|138.51|137.01|138.44|136.94|11
1625069860000|2021-06-30 16:17:40|138.42|136.92|138.49|136.99|138.49|136.99|138.38|136.88|12
1625069870000|2021-06-30 16:17:50|138.48|136.98|138.49|136.99|138.54|137.04|138.48|136.98|13
1625069880000|2021-06-30 16:18:00|138.5|137|138.55|137.05|138.55|137.05|138.5|137|12
1625069890000|2021-06-30 16:18:10|138.53|137.03|138.51|137.01|138.53|137.03|138.44|136.94|14
1625069900000|2021-06-30 16:18:20|138.52|137.02|138.51|137.01|138.57|137.07|138.49|136.99|16
1625069910000|2021-06-30 16:18:30|138.53|137.03|138.57|137.07|138.58|137.08|138.51|137.01|13
1625069920000|2021-06-30 16:18:40|138.56|137.06|138.52|137.02|138.58|137.08|138.52|137.02|11
1625069930000|2021-06-30 16:18:50|138.53|137.03|138.48|136.98|138.53|137.03|138.48|136.98|8
1625069940000|2021-06-30 16:19:00|138.49|136.99|138.54|137.04|138.54|137.04|138.47|136.97|10
1625069950000|2021-06-30 16:19:10|138.55|137.05|138.55|137.05|138.57|137.07|138.53|137.03|11
1625069960000|2021-06-30 16:19:20|138.54|137.04|138.55|137.05|138.55|137.05|138.51|137.01|14
1625069970000|2021-06-30 16:19:30|138.54|137.04|138.53|137.03|138.54|137.04|138.52|137.02|13
1625069980000|2021-06-30 16:19:40|138.55|137.05|138.54|137.04|138.55|137.05|138.52|137.02|9
1625069990000|2021-06-30 16:19:50|138.53|137.03|138.54|137.04|138.54|137.04|138.51|137.01|7
1625070000000|2021-06-30 16:20:00|138.52|137.02|138.65|137.15|138.7|137.2|138.52|137.02|11
1625070010000|2021-06-30 16:20:10|138.68|137.18|138.68|137.18|138.71|137.21|138.68|137.18|9
1625070020000|2021-06-30 16:20:20|138.7|137.2|138.72|137.22|138.72|137.22|138.65|137.15|17
1625070030000|2021-06-30 16:20:30|138.73|137.23|138.72|137.22|138.74|137.24|138.71|137.21|9
1625070040000|2021-06-30 16:20:40|138.73|137.23|138.59|137.09|138.73|137.23|138.57|137.07|15
1625070050000|2021-06-30 16:20:50|138.6|137.1|138.6|137.1|138.63|137.13|138.59|137.09|10
1625070060000|2021-06-30 16:21:00|138.59|137.09|138.61|137.11|138.62|137.12|138.56|137.06|12
1625070070000|2021-06-30 16:21:10|138.62|137.12|138.69|137.19|138.69|137.19|138.6|137.1|11
1625070080000|2021-06-30 16:21:20|138.71|137.21|138.68|137.18|138.71|137.21|138.62|137.12|15
1625070090000|2021-06-30 16:21:30|138.69|137.19|138.69|137.19|138.75|137.25|138.69|137.19|15
1625070100000|2021-06-30 16:21:40|138.67|137.17|138.67|137.17|138.69|137.19|138.65|137.15|11
1625070110000|2021-06-30 16:21:50|138.66|137.16|138.66|137.16|138.66|137.16|138.64|137.14|7
1625070120000|2021-06-30 16:22:00|138.65|137.15|138.66|137.16|138.67|137.17|138.65|137.15|7
1625070130000|2021-06-30 16:22:10|138.65|137.15|138.67|137.17|138.7|137.2|138.65|137.15|11
1625070140000|2021-06-30 16:22:20|138.65|137.15|138.51|137.01|138.67|137.17|138.51|137.01|14
1625070150000|2021-06-30 16:22:30|138.47|136.97|138.54|137.04|138.54|137.04|138.37|136.87|19
1625070160000|2021-06-30 16:22:40|138.57|137.07|138.61|137.11|138.62|137.12|138.56|137.06|19
1625070170000|2021-06-30 16:22:50|138.6|137.1|138.61|137.11|138.61|137.11|138.55|137.05|12
1625070180000|2021-06-30 16:23:00|138.62|137.12|138.56|137.06|138.62|137.12|138.55|137.05|10
1625070190000|2021-06-30 16:23:10|138.55|137.05|138.48|136.98|138.56|137.06|138.41|136.91|19
1625070200000|2021-06-30 16:23:20|138.47|136.97|138.47|136.97|138.5|137|138.47|136.97|12
1625070210000|2021-06-30 16:23:30|138.45|136.95|138.4|136.9|138.45|136.95|138.4|136.9|7
1625070220000|2021-06-30 16:23:40|138.41|136.91|138.51|137.01|138.51|137.01|138.38|136.88|14
1625070230000|2021-06-30 16:23:50|138.52|137.02|138.58|137.08|138.58|137.08|138.51|137.01|12
1625070240000|2021-06-30 16:24:00|138.63|137.13|138.63|137.13|138.68|137.18|138.62|137.12|7
1625070250000|2021-06-30 16:24:10|138.62|137.12|138.57|137.07|138.63|137.13|138.56|137.06|15
1625070260000|2021-06-30 16:24:20|138.58|137.08|138.49|136.99|138.6|137.1|138.49|136.99|10
1625070270000|2021-06-30 16:24:30|138.47|136.97|138.45|136.95|138.47|136.97|138.43|136.93|13
1625070280000|2021-06-30 16:24:40|138.44|136.94|138.4|136.9|138.44|136.94|138.38|136.88|11
1625070290000|2021-06-30 16:24:50|138.39|136.89|138.39|136.89|138.41|136.91|138.38|136.88|9
1625070300000|2021-06-30 16:25:00|138.41|136.91|138.44|136.94|138.46|136.96|138.39|136.89|13
1625070310000|2021-06-30 16:25:10|138.42|136.92|138.44|136.94|138.44|136.94|138.41|136.91|11
1625070320000|2021-06-30 16:25:20|138.45|136.95|138.44|136.94|138.46|136.96|138.4|136.9|13
1625070330000|2021-06-30 16:25:30|138.43|136.93|138.45|136.95|138.45|136.95|138.43|136.93|9
1625070340000|2021-06-30 16:25:40|138.47|136.97|138.46|136.96|138.49|136.99|138.44|136.94|15
1625070350000|2021-06-30 16:25:50|138.45|136.95|138.43|136.93|138.47|136.97|138.43|136.93|10
1625070360000|2021-06-30 16:26:00|138.44|136.94|138.46|136.96|138.48|136.98|138.43|136.93|10
1625070370000|2021-06-30 16:26:10|138.47|136.97|138.47|136.97|138.48|136.98|138.46|136.96|7
1625070380000|2021-06-30 16:26:20|138.48|136.98|138.44|136.94|138.48|136.98|138.44|136.94|11
1625070390000|2021-06-30 16:26:30|138.45|136.95|138.49|136.99|138.49|136.99|138.45|136.95|12
1625070400000|2021-06-30 16:26:40|138.48|136.98|138.48|136.98|138.49|136.99|138.47|136.97|9
1625070410000|2021-06-30 16:26:50|138.47|136.97|138.51|137.01|138.52|137.02|138.47|136.97|12
1625070420000|2021-06-30 16:27:00|138.52|137.02|138.41|136.91|138.52|137.02|138.39|136.89|12
1625070430000|2021-06-30 16:27:10|138.4|136.9|138.49|136.99|138.49|136.99|138.4|136.9|13
1625070440000|2021-06-30 16:27:20|138.48|136.98|138.45|136.95|138.48|136.98|138.43|136.93|13
1625070450000|2021-06-30 16:27:30|138.46|136.96|138.44|136.94|138.46|136.96|138.4|136.9|14
1625070460000|2021-06-30 16:27:40|138.47|136.97|138.46|136.96|138.48|136.98|138.46|136.96|8
1625070470000|2021-06-30 16:27:50|138.48|136.98|138.47|136.97|138.48|136.98|138.46|136.96|12
1625070480000|2021-06-30 16:28:00|138.48|136.98|138.47|136.97|138.51|137.01|138.47|136.97|13
1625070500000|2021-06-30 16:28:20|138.44|136.94|138.41|136.91|138.44|136.94|138.41|136.91|8
1625070510000|2021-06-30 16:28:30|138.39|136.89|138.4|136.9|138.41|136.91|138.39|136.89|5
1625070520000|2021-06-30 16:28:40|138.41|136.91|138.44|136.94|138.47|136.97|138.39|136.89|13
1625070530000|2021-06-30 16:28:50|138.48|136.98|138.48|136.98|138.48|136.98|138.46|136.96|6
1625070540000|2021-06-30 16:29:00|138.46|136.96|138.44|136.94|138.47|136.97|138.42|136.92|10
1625070550000|2021-06-30 16:29:10|138.43|136.93|138.47|136.97|138.48|136.98|138.43|136.93|8
1625070560000|2021-06-30 16:29:20|138.48|136.98|138.47|136.97|138.48|136.98|138.42|136.92|15
1625070570000|2021-06-30 16:29:30|138.48|136.98|138.45|136.95|138.48|136.98|138.45|136.95|9
1625070580000|2021-06-30 16:29:40|138.46|136.96|138.48|136.98|138.48|136.98|138.45|136.95|10
1625070590000|2021-06-30 16:29:50|138.46|136.96|138.45|136.95|138.48|136.98|138.45|136.95|7
1625070600000|2021-06-30 16:30:00|138.44|136.94|138.49|136.99|138.53|137.03|138.44|136.94|10
1625070610000|2021-06-30 16:30:10|138.52|137.02|138.45|136.95|138.52|137.02|138.41|136.91|7
1625070620000|2021-06-30 16:30:20|138.44|136.94|138.43|136.93|138.47|136.97|138.43|136.93|8
1625070630000|2021-06-30 16:30:30|138.45|136.95|138.43|136.93|138.45|136.95|138.42|136.92|11
1625070640000|2021-06-30 16:30:40|138.42|136.92|138.42|136.92|138.42|136.92|138.42|136.92|1
1625070650000|2021-06-30 16:30:50|138.43|136.93|138.43|136.93|138.5|137|138.43|136.93|9
1625070660000|2021-06-30 16:31:00|138.45|136.95|138.51|137.01|138.52|137.02|138.45|136.95|9
1625070670000|2021-06-30 16:31:10|138.5|137|138.51|137.01|138.52|137.02|138.47|136.97|17
1625070680000|2021-06-30 16:31:20|138.5|137|138.46|136.96|138.5|137|138.45|136.95|9
1625070690000|2021-06-30 16:31:30|138.47|136.97|138.45|136.95|138.47|136.97|138.42|136.92|15
1625070700000|2021-06-30 16:31:40|138.44|136.94|138.46|136.96|138.48|136.98|138.43|136.93|15
1625070710000|2021-06-30 16:31:50|138.47|136.97|138.48|136.98|138.48|136.98|138.45|136.95|9
1625070720000|2021-06-30 16:32:00|138.49|136.99|138.49|136.99|138.5|137|138.48|136.98|9
1625070730000|2021-06-30 16:32:10|138.48|136.98|138.49|136.99|138.52|137.02|138.48|136.98|9
1625070740000|2021-06-30 16:32:20|138.5|137|138.53|137.03|138.53|137.03|138.5|137|8
1625070750000|2021-06-30 16:32:30|138.54|137.04|138.65|137.15|138.65|137.15|138.54|137.04|11
1625070760000|2021-06-30 16:32:40|138.68|137.18|138.71|137.21|138.75|137.25|138.67|137.17|12
1625070770000|2021-06-30 16:32:50|138.73|137.23|138.74|137.24|138.75|137.25|138.73|137.23|8
1625070780000|2021-06-30 16:33:00|138.77|137.27|138.83|137.33|138.84|137.34|138.77|137.27|15
1625070790000|2021-06-30 16:33:10|138.86|137.36|138.84|137.34|138.86|137.36|138.84|137.34|8
1625070800000|2021-06-30 16:33:20|138.86|137.36|138.78|137.28|138.86|137.36|138.78|137.28|13
1625070810000|2021-06-30 16:33:30|138.79|137.29|138.78|137.28|138.79|137.29|138.76|137.26|11
1625070820000|2021-06-30 16:33:40|138.77|137.27|138.79|137.29|138.82|137.32|138.77|137.27|9
1625070830000|2021-06-30 16:33:50|138.78|137.28|138.76|137.26|138.79|137.29|138.76|137.26|8
1625070840000|2021-06-30 16:34:00|138.75|137.25|138.68|137.18|138.76|137.26|138.66|137.16|14
1625070850000|2021-06-30 16:34:10|138.67|137.17|138.69|137.19|138.71|137.21|138.67|137.17|17
1625070860000|2021-06-30 16:34:20|138.68|137.18|138.57|137.07|138.69|137.19|138.56|137.06|9
1625070870000|2021-06-30 16:34:30|138.56|137.06|138.71|137.21|138.73|137.23|138.55|137.05|17
1625070880000|2021-06-30 16:34:40|138.7|137.2|138.72|137.22|138.75|137.25|138.69|137.19|13
1625070890000|2021-06-30 16:34:50|138.74|137.24|138.75|137.25|138.76|137.26|138.69|137.19|12
1625070900000|2021-06-30 16:35:00|138.78|137.28|138.9|137.4|138.9|137.4|138.78|137.28|16
1625070910000|2021-06-30 16:35:10|138.91|137.41|138.91|137.41|138.95|137.45|138.88|137.38|12
1625070920000|2021-06-30 16:35:20|138.88|137.38|138.82|137.32|138.92|137.42|138.77|137.27|15
1625070930000|2021-06-30 16:35:30|138.81|137.31|138.81|137.31|138.84|137.34|138.77|137.27|17
1625070940000|2021-06-30 16:35:40|138.79|137.29|138.89|137.39|138.89|137.39|138.79|137.29|17
1625070950000|2021-06-30 16:35:50|138.86|137.36|138.88|137.38|138.88|137.38|138.84|137.34|11
1625070960000|2021-06-30 16:36:00|138.91|137.41|138.83|137.33|138.91|137.41|138.83|137.33|14
1625070970000|2021-06-30 16:36:10|138.82|137.32|138.82|137.32|138.87|137.37|138.8|137.3|12
1625070980000|2021-06-30 16:36:20|138.83|137.33|138.79|137.29|138.83|137.33|138.79|137.29|6
1625070990000|2021-06-30 16:36:30|138.8|137.3|138.82|137.32|138.83|137.33|138.8|137.3|9
1625071000000|2021-06-30 16:36:40|138.83|137.33|138.8|137.3|138.83|137.33|138.77|137.27|11
1625071010000|2021-06-30 16:36:50|138.82|137.32|138.82|137.32|138.84|137.34|138.82|137.32|4
1625071020000|2021-06-30 16:37:00|138.84|137.34|138.73|137.23|138.84|137.34|138.72|137.22|10
1625071030000|2021-06-30 16:37:10|138.72|137.22|138.72|137.22|138.76|137.26|138.7|137.2|9
1625071040000|2021-06-30 16:37:20|138.73|137.23|138.76|137.26|138.77|137.27|138.73|137.23|13
1625071050000|2021-06-30 16:37:30|138.78|137.28|138.76|137.26|138.78|137.28|138.76|137.26|4
1625071060000|2021-06-30 16:37:40|138.74|137.24|138.83|137.33|138.83|137.33|138.72|137.22|11
1625071070000|2021-06-30 16:37:50|138.82|137.32|138.82|137.32|138.84|137.34|138.79|137.29|9
1625071080000|2021-06-30 16:38:00|138.79|137.29|138.71|137.21|138.79|137.29|138.69|137.19|12
1625071090000|2021-06-30 16:38:10|138.7|137.2|138.79|137.29|138.79|137.29|138.7|137.2|11
1625071100000|2021-06-30 16:38:20|138.78|137.28|138.81|137.31|138.83|137.33|138.78|137.28|11
1625071110000|2021-06-30 16:38:30|138.82|137.32|138.82|137.32|138.83|137.33|138.82|137.32|5
1625071120000|2021-06-30 16:38:40|138.8|137.3|138.74|137.24|138.81|137.31|138.74|137.24|8
1625071130000|2021-06-30 16:38:50|138.7|137.2|138.74|137.24|138.74|137.24|138.69|137.19|13
1625071140000|2021-06-30 16:39:00|138.75|137.25|138.71|137.21|138.76|137.26|138.7|137.2|13
1625071150000|2021-06-30 16:39:10|138.7|137.2|138.75|137.25|138.75|137.25|138.69|137.19|8
1625071160000|2021-06-30 16:39:20|138.76|137.26|138.74|137.24|138.76|137.26|138.74|137.24|11
1625071170000|2021-06-30 16:39:30|138.71|137.21|138.7|137.2|138.72|137.22|138.69|137.19|5
1625071180000|2021-06-30 16:39:40|138.71|137.21|138.71|137.21|138.73|137.23|138.7|137.2|17
1625071190000|2021-06-30 16:39:50|138.72|137.22|138.7|137.2|138.73|137.23|138.7|137.2|6
1625071200000|2021-06-30 16:40:00|138.71|137.21|138.76|137.26|138.77|137.27|138.71|137.21|8
1625071210000|2021-06-30 16:40:10|138.77|137.27|138.8|137.3|138.85|137.35|138.77|137.27|16
1625071220000|2021-06-30 16:40:20|138.79|137.29|138.81|137.31|138.83|137.33|138.76|137.26|18
1625071230000|2021-06-30 16:40:30|138.83|137.33|138.77|137.27|138.83|137.33|138.75|137.25|13
1625071240000|2021-06-30 16:40:40|138.79|137.29|138.84|137.34|138.85|137.35|138.79|137.29|8
1625071250000|2021-06-30 16:40:50|138.83|137.33|138.77|137.27|138.84|137.34|138.77|137.27|13
1625071260000|2021-06-30 16:41:00|138.76|137.26|138.77|137.27|138.78|137.28|138.75|137.25|10
1625071270000|2021-06-30 16:41:10|138.76|137.26|138.73|137.23|138.77|137.27|138.73|137.23|11
1625071280000|2021-06-30 16:41:20|138.72|137.22|138.57|137.07|138.72|137.22|138.57|137.07|10
1625071290000|2021-06-30 16:41:30|138.56|137.06|138.6|137.1|138.63|137.13|138.54|137.04|13
1625071300000|2021-06-30 16:41:40|138.59|137.09|138.65|137.15|138.75|137.25|138.59|137.09|16
1625071310000|2021-06-30 16:41:50|138.64|137.14|138.63|137.13|138.65|137.15|138.61|137.11|13
1625071320000|2021-06-30 16:42:00|138.65|137.15|138.65|137.15|138.68|137.18|138.63|137.13|16
1625071330000|2021-06-30 16:42:10|138.64|137.14|138.68|137.18|138.68|137.18|138.63|137.13|11
1625071340000|2021-06-30 16:42:20|138.7|137.2|138.75|137.25|138.76|137.26|138.68|137.18|14
1625071350000|2021-06-30 16:42:30|138.76|137.26|138.73|137.23|138.77|137.27|138.71|137.21|15
1625071360000|2021-06-30 16:42:40|138.72|137.22|138.68|137.18|138.72|137.22|138.67|137.17|19
1625071370000|2021-06-30 16:42:50|138.69|137.19|138.68|137.18|138.72|137.22|138.68|137.18|7
1625071380000|2021-06-30 16:43:00|138.69|137.19|138.65|137.15|138.69|137.19|138.65|137.15|11
1625071390000|2021-06-30 16:43:10|138.63|137.13|138.56|137.06|138.65|137.15|138.56|137.06|19
1625071400000|2021-06-30 16:43:20|138.57|137.07|138.52|137.02|138.58|137.08|138.52|137.02|10
1625071410000|2021-06-30 16:43:30|138.53|137.03|138.68|137.18|138.69|137.19|138.52|137.02|19
1625071420000|2021-06-30 16:43:40|138.67|137.17|138.57|137.07|138.7|137.2|138.57|137.07|19
1625071430000|2021-06-30 16:43:50|138.58|137.08|138.59|137.09|138.59|137.09|138.54|137.04|17
1625071440000|2021-06-30 16:44:00|138.62|137.12|138.62|137.12|138.63|137.13|138.59|137.09|14
1625071450000|2021-06-30 16:44:10|138.63|137.13|138.65|137.15|138.65|137.15|138.61|137.11|14
1625071460000|2021-06-30 16:44:20|138.66|137.16|138.64|137.14|138.66|137.16|138.62|137.12|15
1625071470000|2021-06-30 16:44:30|138.61|137.11|138.62|137.12|138.64|137.14|138.61|137.11|6
1625071480000|2021-06-30 16:44:40|138.61|137.11|138.63|137.13|138.63|137.13|138.61|137.11|3
1625071490000|2021-06-30 16:44:50|138.64|137.14|138.63|137.13|138.64|137.14|138.63|137.13|2
1625071500000|2021-06-30 16:45:00|138.62|137.12|138.62|137.12|138.64|137.14|138.62|137.12|7
1625071510000|2021-06-30 16:45:10|138.63|137.13|138.64|137.14|138.64|137.14|138.61|137.11|8
1625071520000|2021-06-30 16:45:20|138.63|137.13|138.73|137.23|138.74|137.24|138.63|137.13|11
1625071530000|2021-06-30 16:45:30|138.74|137.24|138.73|137.23|138.75|137.25|138.72|137.22|11
1625071540000|2021-06-30 16:45:40|138.72|137.22|138.73|137.23|138.74|137.24|138.72|137.22|6
1625071550000|2021-06-30 16:45:50|138.74|137.24|138.75|137.25|138.76|137.26|138.73|137.23|11
1625071560000|2021-06-30 16:46:00|138.76|137.26|138.79|137.29|138.82|137.32|138.76|137.26|14
1625071570000|2021-06-30 16:46:10|138.8|137.3|138.76|137.26|138.8|137.3|138.76|137.26|4
1625071580000|2021-06-30 16:46:20|138.77|137.27|138.76|137.26|138.78|137.28|138.74|137.24|7
1625071590000|2021-06-30 16:46:30|138.77|137.27|138.77|137.27|138.79|137.29|138.76|137.26|11
1625071600000|2021-06-30 16:46:40|138.76|137.26|138.67|137.17|138.76|137.26|138.65|137.15|13
1625071610000|2021-06-30 16:46:50|138.66|137.16|138.66|137.16|138.68|137.18|138.65|137.15|10
1625071620000|2021-06-30 16:47:00|138.67|137.17|138.67|137.17|138.69|137.19|138.66|137.16|15
1625071630000|2021-06-30 16:47:10|138.66|137.16|138.63|137.13|138.68|137.18|138.62|137.12|12
1625071640000|2021-06-30 16:47:20|138.62|137.12|138.63|137.13|138.65|137.15|138.59|137.09|11
1625071650000|2021-06-30 16:47:30|138.62|137.12|138.72|137.22|138.72|137.22|138.62|137.12|14
1625071660000|2021-06-30 16:47:40|138.74|137.24|138.76|137.26|138.76|137.26|138.71|137.21|8
1625071670000|2021-06-30 16:47:50|138.77|137.27|138.77|137.27|138.79|137.29|138.76|137.26|14
1625071680000|2021-06-30 16:48:00|138.78|137.28|138.77|137.27|138.78|137.28|138.76|137.26|4
1625071690000|2021-06-30 16:48:10|138.76|137.26|138.76|137.26|138.76|137.26|138.75|137.25|3
1625071700000|2021-06-30 16:48:20|138.75|137.25|138.82|137.32|138.84|137.34|138.75|137.25|13
1625071710000|2021-06-30 16:48:30|138.83|137.33|138.83|137.33|138.84|137.34|138.8|137.3|10
1625071720000|2021-06-30 16:48:40|138.85|137.35|138.75|137.25|138.86|137.36|138.75|137.25|11
1625071730000|2021-06-30 16:48:50|138.77|137.27|138.76|137.26|138.78|137.28|138.76|137.26|9
1625071740000|2021-06-30 16:49:00|138.77|137.27|138.78|137.28|138.78|137.28|138.76|137.26|16
1625071750000|2021-06-30 16:49:10|138.79|137.29|138.88|137.38|138.88|137.38|138.78|137.28|14
1625071760000|2021-06-30 16:49:20|138.89|137.39|138.89|137.39|138.91|137.41|138.88|137.38|7
1625071770000|2021-06-30 16:49:30|138.87|137.37|138.86|137.36|138.87|137.37|138.85|137.35|12
1625071780000|2021-06-30 16:49:40|138.85|137.35|138.82|137.32|138.86|137.36|138.82|137.32|9
1625071790000|2021-06-30 16:49:50|138.84|137.34|138.67|137.17|138.84|137.34|138.67|137.17|5
1625071800000|2021-06-30 16:50:00|138.68|137.18|138.77|137.27|138.78|137.28|138.66|137.16|17
1625071810000|2021-06-30 16:50:10|138.78|137.28|138.77|137.27|138.78|137.28|138.76|137.26|15
1625071820000|2021-06-30 16:50:20|138.78|137.28|138.8|137.3|138.8|137.3|138.76|137.26|13
1625071830000|2021-06-30 16:50:30|138.79|137.29|138.77|137.27|138.81|137.31|138.77|137.27|13
1625071840000|2021-06-30 16:50:40|138.78|137.28|138.86|137.36|138.88|137.38|138.75|137.25|13
1625071850000|2021-06-30 16:50:50|138.85|137.35|138.79|137.29|138.85|137.35|138.78|137.28|14
1625071860000|2021-06-30 16:51:00|138.8|137.3|138.84|137.34|138.84|137.34|138.79|137.29|6
1625071870000|2021-06-30 16:51:10|138.83|137.33|138.79|137.29|138.83|137.33|138.76|137.26|9
1625071880000|2021-06-30 16:51:20|138.81|137.31|138.83|137.33|138.83|137.33|138.79|137.29|11
1625071890000|2021-06-30 16:51:30|138.84|137.34|138.64|137.14|138.84|137.34|138.64|137.14|13
1625071900000|2021-06-30 16:51:40|138.63|137.13|138.63|137.13|138.72|137.22|138.63|137.13|9
1625071910000|2021-06-30 16:51:50|138.62|137.12|138.65|137.15|138.66|137.16|138.62|137.12|11
1625071920000|2021-06-30 16:52:00|138.64|137.14|138.54|137.04|138.64|137.14|138.54|137.04|16
1625071930000|2021-06-30 16:52:10|138.53|137.03|138.57|137.07|138.57|137.07|138.51|137.01|8
1625071940000|2021-06-30 16:52:20|138.55|137.05|138.59|137.09|138.59|137.09|138.55|137.05|8
1625071950000|2021-06-30 16:52:30|138.58|137.08|138.56|137.06|138.58|137.08|138.56|137.06|5
1625071960000|2021-06-30 16:52:40|138.57|137.07|138.52|137.02|138.57|137.07|138.51|137.01|5
1625071970000|2021-06-30 16:52:50|138.47|136.97|138.47|136.97|138.52|137.02|138.46|136.96|12
1625071980000|2021-06-30 16:53:00|138.45|136.95|138.44|136.94|138.46|136.96|138.44|136.94|6
1625071990000|2021-06-30 16:53:10|138.46|136.96|138.29|136.79|138.47|136.97|138.29|136.79|15
1625072000000|2021-06-30 16:53:20|138.28|136.78|138.29|136.79|138.31|136.81|138.26|136.76|11
1625072010000|2021-06-30 16:53:30|138.3|136.8|138.26|136.76|138.31|136.81|138.26|136.76|13
1625072020000|2021-06-30 16:53:40|138.25|136.75|138.26|136.76|138.31|136.81|138.25|136.75|11
1625072030000|2021-06-30 16:53:50|138.25|136.75|138.24|136.74|138.26|136.76|138.21|136.71|13
1625072040000|2021-06-30 16:54:00|138.22|136.72|138.21|136.71|138.23|136.73|138.2|136.7|12
1625072050000|2021-06-30 16:54:10|138.26|136.76|138.28|136.78|138.31|136.81|138.25|136.75|15
1625072060000|2021-06-30 16:54:20|138.29|136.79|138.29|136.79|138.32|136.82|138.28|136.78|12
1625072070000|2021-06-30 16:54:30|138.3|136.8|138.29|136.79|138.3|136.8|138.29|136.79|2
1625072080000|2021-06-30 16:54:40|138.31|136.81|138.31|136.81|138.31|136.81|138.31|136.81|1
1625072090000|2021-06-30 16:54:50|138.28|136.78|138.22|136.72|138.28|136.78|138.22|136.72|7
1625072100000|2021-06-30 16:55:00|138.23|136.73|138.31|136.81|138.32|136.82|138.23|136.73|16
1625072110000|2021-06-30 16:55:10|138.32|136.82|138.31|136.81|138.32|136.82|138.3|136.8|5
1625072120000|2021-06-30 16:55:20|138.32|136.82|138.34|136.84|138.34|136.84|138.31|136.81|8
1625072130000|2021-06-30 16:55:30|138.33|136.83|138.38|136.88|138.38|136.88|138.33|136.83|8
1625072140000|2021-06-30 16:55:40|138.4|136.9|138.39|136.89|138.4|136.9|138.38|136.88|6
1625072150000|2021-06-30 16:55:50|138.37|136.87|138.39|136.89|138.41|136.91|138.37|136.87|8
1625072160000|2021-06-30 16:56:00|138.38|136.88|138.32|136.82|138.38|136.88|138.31|136.81|10
1625072170000|2021-06-30 16:56:10|138.33|136.83|138.44|136.94|138.44|136.94|138.31|136.81|11
1625072180000|2021-06-30 16:56:20|138.45|136.95|138.44|136.94|138.45|136.95|138.41|136.91|14
1625072190000|2021-06-30 16:56:30|138.45|136.95|138.42|136.92|138.45|136.95|138.42|136.92|8
1625072200000|2021-06-30 16:56:40|138.44|136.94|138.43|136.93|138.47|136.97|138.41|136.91|14
1625072210000|2021-06-30 16:56:50|138.42|136.92|138.37|136.87|138.43|136.93|138.35|136.85|9
1625072220000|2021-06-30 16:57:00|138.38|136.88|138.33|136.83|138.38|136.88|138.32|136.82|11
1625072230000|2021-06-30 16:57:10|138.35|136.85|138.33|136.83|138.36|136.86|138.33|136.83|6
1625072240000|2021-06-30 16:57:20|138.32|136.82|138.24|136.74|138.32|136.82|138.23|136.73|19
1625072250000|2021-06-30 16:57:30|138.23|136.73|138.21|136.71|138.25|136.75|138.21|136.71|12
1625072260000|2021-06-30 16:57:40|138.22|136.72|138.23|136.73|138.27|136.77|138.22|136.72|10
1625072270000|2021-06-30 16:57:50|138.22|136.72|138.22|136.72|138.23|136.73|138.21|136.71|5
1625072280000|2021-06-30 16:58:00|138.21|136.71|138.21|136.71|138.23|136.73|138.21|136.71|9
1625072300000|2021-06-30 16:58:20|138.18|136.68|138.18|136.68|138.19|136.69|138.18|136.68|3
1625072310000|2021-06-30 16:58:30|138.15|136.65|138.16|136.66|138.16|136.66|138.11|136.61|13
1625072320000|2021-06-30 16:58:40|138.15|136.65|138.15|136.65|138.16|136.66|138.14|136.64|6
1625072330000|2021-06-30 16:58:50|138.16|136.66|138.13|136.63|138.16|136.66|138.13|136.63|4
1625072340000|2021-06-30 16:59:00|138.12|136.62|138.2|136.7|138.21|136.71|138.11|136.61|14
1625072350000|2021-06-30 16:59:10|138.21|136.71|138.26|136.76|138.26|136.76|138.21|136.71|10
1625072360000|2021-06-30 16:59:20|138.27|136.77|138.17|136.67|138.27|136.77|138.16|136.66|8
1625072370000|2021-06-30 16:59:30|138.16|136.66|138.17|136.67|138.21|136.71|138.15|136.65|14
1625072380000|2021-06-30 16:59:40|138.18|136.68|138.02|136.52|138.21|136.71|137.96|136.46|22
1625072390000|2021-06-30 16:59:50|137.99|136.49|137.91|136.41|138.05|136.55|137.91|136.41|18
1625072400000|2021-06-30 17:00:00|137.94|136.44|138.09|136.59|138.1|136.6|137.94|136.44|12
1625072410000|2021-06-30 17:00:10|138.1|136.6|138.07|136.57|138.13|136.63|138.05|136.55|20
1625072420000|2021-06-30 17:00:20|138.05|136.55|138.1|136.6|138.1|136.6|137.99|136.49|17
1625072430000|2021-06-30 17:00:30|138.11|136.61|138.17|136.67|138.19|136.69|138.1|136.6|10
1625072440000|2021-06-30 17:00:40|138.15|136.65|138.1|136.6|138.18|136.68|138.1|136.6|14
1625072450000|2021-06-30 17:00:50|138.11|136.61|138.1|136.6|138.17|136.67|138.1|136.6|12
1625072460000|2021-06-30 17:01:00|138.09|136.59|138.15|136.65|138.15|136.65|138.07|136.57|15
1625072470000|2021-06-30 17:01:10|138.13|136.63|138.08|136.58|138.14|136.64|138.08|136.58|15
1625072480000|2021-06-30 17:01:20|138.05|136.55|138.02|136.52|138.05|136.55|138|136.5|13
1625072490000|2021-06-30 17:01:30|138.03|136.53|138.02|136.52|138.03|136.53|137.99|136.49|10
1625072500000|2021-06-30 17:01:40|138.01|136.51|137.98|136.48|138.01|136.51|137.95|136.45|9
1625072510000|2021-06-30 17:01:50|137.97|136.47|137.86|136.36|137.98|136.48|137.85|136.35|10
1625072520000|2021-06-30 17:02:00|137.88|136.38|137.92|136.42|138|136.5|137.88|136.38|16
1625072530000|2021-06-30 17:02:10|137.93|136.43|137.95|136.45|137.95|136.45|137.91|136.41|12
1625072540000|2021-06-30 17:02:20|137.98|136.48|138.01|136.51|138.02|136.52|137.97|136.47|8
1625072550000|2021-06-30 17:02:30|138.02|136.52|138.03|136.53|138.08|136.58|138.02|136.52|10
1625072560000|2021-06-30 17:02:40|138.04|136.54|138.1|136.6|138.1|136.6|138.04|136.54|15
1625072570000|2021-06-30 17:02:50|138.11|136.61|138.12|136.62|138.13|136.63|138.09|136.59|11
1625072580000|2021-06-30 17:03:00|138.13|136.63|138.11|136.61|138.13|136.63|138.08|136.58|11
1625072590000|2021-06-30 17:03:10|138.12|136.62|138.18|136.68|138.21|136.71|138.12|136.62|18
1625072600000|2021-06-30 17:03:20|138.23|136.73|138.25|136.75|138.25|136.75|138.2|136.7|18
1625072610000|2021-06-30 17:03:30|138.26|136.76|138.36|136.86|138.36|136.86|138.25|136.75|13
1625072620000|2021-06-30 17:03:40|138.35|136.85|138.42|136.92|138.44|136.94|138.33|136.83|11
1625072630000|2021-06-30 17:03:50|138.43|136.93|138.4|136.9|138.45|136.95|138.4|136.9|12
1625072640000|2021-06-30 17:04:00|138.38|136.88|138.36|136.86|138.39|136.89|138.3|136.8|12
1625072650000|2021-06-30 17:04:10|138.37|136.87|138.52|137.02|138.52|137.02|138.36|136.86|15
1625072660000|2021-06-30 17:04:20|138.53|137.03|138.63|137.13|138.63|137.13|138.53|137.03|12
1625072670000|2021-06-30 17:04:30|138.64|137.14|138.52|137.02|138.64|137.14|138.52|137.02|12
1625072680000|2021-06-30 17:04:40|138.53|137.03|138.53|137.03|138.57|137.07|138.5|137|18
1625072690000|2021-06-30 17:04:50|138.54|137.04|138.59|137.09|138.59|137.09|138.54|137.04|9
1625072700000|2021-06-30 17:05:00|138.6|137.1|138.61|137.11|138.62|137.12|138.57|137.07|9
1625072710000|2021-06-30 17:05:10|138.6|137.1|138.62|137.12|138.64|137.14|138.59|137.09|8
1625072720000|2021-06-30 17:05:20|138.61|137.11|138.64|137.14|138.65|137.15|138.6|137.1|7
1625072730000|2021-06-30 17:05:30|138.65|137.15|138.61|137.11|138.65|137.15|138.61|137.11|11
1625072740000|2021-06-30 17:05:40|138.62|137.12|138.43|136.93|138.62|137.12|138.43|136.93|14
1625072750000|2021-06-30 17:05:50|138.44|136.94|138.44|136.94|138.45|136.95|138.42|136.92|15
1625072760000|2021-06-30 17:06:00|138.43|136.93|138.45|136.95|138.45|136.95|138.41|136.91|6
1625072770000|2021-06-30 17:06:10|138.47|136.97|138.52|137.02|138.52|137.02|138.43|136.93|12
1625072780000|2021-06-30 17:06:20|138.53|137.03|138.6|137.1|138.61|137.11|138.52|137.02|9
1625072790000|2021-06-30 17:06:30|138.59|137.09|138.6|137.1|138.61|137.11|138.59|137.09|7
1625072800000|2021-06-30 17:06:40|138.59|137.09|138.55|137.05|138.59|137.09|138.5|137|8
1625072810000|2021-06-30 17:06:50|138.56|137.06|138.61|137.11|138.63|137.13|138.56|137.06|11
1625072820000|2021-06-30 17:07:00|138.62|137.12|138.59|137.09|138.63|137.13|138.58|137.08|11
1625072830000|2021-06-30 17:07:10|138.6|137.1|138.55|137.05|138.65|137.15|138.55|137.05|10
1625072840000|2021-06-30 17:07:20|138.54|137.04|138.57|137.07|138.6|137.1|138.54|137.04|11
1625072850000|2021-06-30 17:07:30|138.56|137.06|138.57|137.07|138.58|137.08|138.56|137.06|4
1625072860000|2021-06-30 17:07:40|138.56|137.06|138.55|137.05|138.57|137.07|138.54|137.04|9
1625072870000|2021-06-30 17:07:50|138.52|137.02|138.47|136.97|138.52|137.02|138.47|136.97|6
1625072880000|2021-06-30 17:08:00|138.49|136.99|138.54|137.04|138.54|137.04|138.49|136.99|8
1625072890000|2021-06-30 17:08:10|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|6
1625072900000|2021-06-30 17:08:20|138.53|137.03|138.58|137.08|138.6|137.1|138.53|137.03|9
1625072910000|2021-06-30 17:08:30|138.59|137.09|138.59|137.09|138.61|137.11|138.58|137.08|9
1625072920000|2021-06-30 17:08:40|138.6|137.1|138.6|137.1|138.61|137.11|138.59|137.09|7
1625072930000|2021-06-30 17:08:50|138.59|137.09|138.61|137.11|138.61|137.11|138.59|137.09|5
1625072940000|2021-06-30 17:09:00|138.6|137.1|138.65|137.15|138.69|137.19|138.59|137.09|12
1625072950000|2021-06-30 17:09:10|138.66|137.16|138.65|137.15|138.66|137.16|138.63|137.13|8
1625072960000|2021-06-30 17:09:20|138.64|137.14|138.67|137.17|138.67|137.17|138.64|137.14|13
1625072970000|2021-06-30 17:09:30|138.66|137.16|138.64|137.14|138.67|137.17|138.63|137.13|11
1625072980000|2021-06-30 17:09:40|138.66|137.16|138.68|137.18|138.68|137.18|138.64|137.14|8
1625072990000|2021-06-30 17:09:50|138.67|137.17|138.61|137.11|138.68|137.18|138.61|137.11|5
1625073000000|2021-06-30 17:10:00|138.6|137.1|138.63|137.13|138.63|137.13|138.6|137.1|2
1625073010000|2021-06-30 17:10:10|138.6|137.1|138.63|137.13|138.63|137.13|138.6|137.1|2
1625073020000|2021-06-30 17:10:20|138.62|137.12|138.58|137.08|138.62|137.12|138.58|137.08|8
1625073030000|2021-06-30 17:10:30|138.57|137.07|138.6|137.1|138.6|137.1|138.56|137.06|7
1625073040000|2021-06-30 17:10:40|138.57|137.07|138.41|136.91|138.57|137.07|138.41|136.91|8
1625073050000|2021-06-30 17:10:50|138.42|136.92|138.31|136.81|138.45|136.95|138.31|136.81|14
1625073060000|2021-06-30 17:11:00|138.29|136.79|138.26|136.76|138.29|136.79|138.23|136.73|13
1625073070000|2021-06-30 17:11:10|138.27|136.77|138.26|136.76|138.33|136.83|138.26|136.76|12
1625073080000|2021-06-30 17:11:20|138.25|136.75|138.26|136.76|138.27|136.77|138.22|136.72|14
1625073090000|2021-06-30 17:11:30|138.24|136.74|138.23|136.73|138.25|136.75|138.21|136.71|13
1625073100000|2021-06-30 17:11:40|138.25|136.75|138.27|136.77|138.27|136.77|138.21|136.71|9
1625073110000|2021-06-30 17:11:50|138.29|136.79|138.25|136.75|138.32|136.82|138.24|136.74|12
1625073120000|2021-06-30 17:12:00|138.26|136.76|138.29|136.79|138.29|136.79|138.26|136.76|11
1625073130000|2021-06-30 17:12:10|138.28|136.78|138.31|136.81|138.33|136.83|138.28|136.78|9
1625073140000|2021-06-30 17:12:20|138.3|136.8|138.33|136.83|138.35|136.85|138.28|136.78|16
1625073150000|2021-06-30 17:12:30|138.31|136.81|138.29|136.79|138.32|136.82|138.25|136.75|15
1625073160000|2021-06-30 17:12:40|138.28|136.78|138.27|136.77|138.3|136.8|138.24|136.74|12
1625073170000|2021-06-30 17:12:50|138.25|136.75|138.09|136.59|138.25|136.75|138.08|136.58|18
1625073180000|2021-06-30 17:13:00|138.08|136.58|138.1|136.6|138.13|136.63|138.08|136.58|11
1625073190000|2021-06-30 17:13:10|138.09|136.59|138.1|136.6|138.11|136.61|138.08|136.58|10
1625073200000|2021-06-30 17:13:20|138.08|136.58|138.06|136.56|138.08|136.58|138.04|136.54|11
1625073210000|2021-06-30 17:13:30|138.05|136.55|137.91|136.41|138.05|136.55|137.88|136.38|14
1625073220000|2021-06-30 17:13:40|137.92|136.42|137.83|136.33|138|136.5|137.83|136.33|19
1625073230000|2021-06-30 17:13:50|137.82|136.32|138.03|136.53|138.04|136.54|137.81|136.31|18
1625073240000|2021-06-30 17:14:00|138.04|136.54|138.03|136.53|138.05|136.55|138.01|136.51|8
1625073250000|2021-06-30 17:14:10|138.02|136.52|138.04|136.54|138.07|136.57|138.02|136.52|12
1625073260000|2021-06-30 17:14:20|138.03|136.53|137.98|136.48|138.03|136.53|137.98|136.48|5
1625073270000|2021-06-30 17:14:30|138|136.5|138.05|136.55|138.05|136.55|137.93|136.43|10
1625073280000|2021-06-30 17:14:40|138.06|136.56|138.24|136.74|138.25|136.75|138.05|136.55|13
1625073290000|2021-06-30 17:14:50|138.23|136.73|138.29|136.79|138.3|136.8|138.22|136.72|14
1625073300000|2021-06-30 17:15:00|138.28|136.78|138.36|136.86|138.36|136.86|138.27|136.77|13
1625073310000|2021-06-30 17:15:10|138.37|136.87|138.41|136.91|138.44|136.94|138.37|136.87|10
1625073320000|2021-06-30 17:15:20|138.39|136.89|138.55|137.05|138.55|137.05|138.39|136.89|11
1625073330000|2021-06-30 17:15:30|138.56|137.06|138.48|136.98|138.59|137.09|138.48|136.98|9
1625073340000|2021-06-30 17:15:40|138.47|136.97|138.57|137.07|138.57|137.07|138.47|136.97|10
1625073350000|2021-06-30 17:15:50|138.63|137.13|138.58|137.08|138.64|137.14|138.51|137.01|14
1625073360000|2021-06-30 17:16:00|138.59|137.09|138.61|137.11|138.62|137.12|138.57|137.07|11
1625073370000|2021-06-30 17:16:10|138.63|137.13|138.8|137.3|138.85|137.35|138.62|137.12|16
1625073380000|2021-06-30 17:16:20|138.81|137.31|138.64|137.14|138.81|137.31|138.64|137.14|17
1625073390000|2021-06-30 17:16:30|138.68|137.18|138.76|137.26|138.76|137.26|138.68|137.18|9
1625073400000|2021-06-30 17:16:40|138.77|137.27|138.88|137.38|138.88|137.38|138.77|137.27|9
1625073410000|2021-06-30 17:16:50|138.87|137.37|138.84|137.34|138.9|137.4|138.84|137.34|7
1625073420000|2021-06-30 17:17:00|138.85|137.35|138.8|137.3|138.85|137.35|138.76|137.26|15
1625073430000|2021-06-30 17:17:10|138.81|137.31|138.83|137.33|138.83|137.33|138.77|137.27|17
1625073440000|2021-06-30 17:17:20|138.82|137.32|138.89|137.39|138.9|137.4|138.82|137.32|12
1625073450000|2021-06-30 17:17:30|138.9|137.4|138.92|137.42|138.95|137.45|138.89|137.39|7
1625073460000|2021-06-30 17:17:40|138.91|137.41|138.95|137.45|138.95|137.45|138.87|137.37|10
1625073470000|2021-06-30 17:17:50|138.94|137.44|138.9|137.4|138.95|137.45|138.89|137.39|12
1625073480000|2021-06-30 17:18:00|138.89|137.39|138.89|137.39|138.9|137.4|138.87|137.37|9
1625073490000|2021-06-30 17:18:10|138.9|137.4|138.97|137.47|138.97|137.47|138.89|137.39|8
1625073500000|2021-06-30 17:18:20|138.98|137.48|139.05|137.55|139.08|137.58|138.98|137.48|14
1625073510000|2021-06-30 17:18:30|139.06|137.56|139.06|137.56|139.09|137.59|139.04|137.54|12
1625073520000|2021-06-30 17:18:40|139.07|137.57|139.07|137.57|139.1|137.6|139.04|137.54|16
1625073530000|2021-06-30 17:18:50|139.06|137.56|139.02|137.52|139.07|137.57|139.02|137.52|9
1625073540000|2021-06-30 17:19:00|139|137.5|138.99|137.49|139.01|137.51|138.9|137.4|14
1625073550000|2021-06-30 17:19:10|139|137.5|139.02|137.52|139.06|137.56|139|137.5|13
1625073560000|2021-06-30 17:19:20|139.03|137.53|138.93|137.43|139.07|137.57|138.93|137.43|13
1625073570000|2021-06-30 17:19:30|138.94|137.44|138.89|137.39|138.94|137.44|138.82|137.32|13
1625073580000|2021-06-30 17:19:40|138.92|137.42|138.86|137.36|138.92|137.42|138.86|137.36|7
1625073590000|2021-06-30 17:19:50|138.87|137.37|138.7|137.2|138.87|137.37|138.7|137.2|13
1625073600000|2021-06-30 17:20:00|138.71|137.21|138.95|137.45|138.95|137.45|138.71|137.21|14
1625073610000|2021-06-30 17:20:10|138.94|137.44|138.99|137.49|139.11|137.61|138.94|137.44|11
1625073620000|2021-06-30 17:20:20|138.98|137.48|139.09|137.59|139.1|137.6|138.98|137.48|15
1625073630000|2021-06-30 17:20:30|139.1|137.6|139.07|137.57|139.11|137.61|139.06|137.56|11
1625073640000|2021-06-30 17:20:40|139.09|137.59|138.99|137.49|139.09|137.59|138.99|137.49|12
1625073650000|2021-06-30 17:20:50|139.01|137.51|138.98|137.48|139.08|137.58|138.98|137.48|14
1625073660000|2021-06-30 17:21:00|139.01|137.51|138.99|137.49|139.07|137.57|138.98|137.48|11
1625073670000|2021-06-30 17:21:10|138.98|137.48|139.06|137.56|139.08|137.58|138.98|137.48|8
1625073680000|2021-06-30 17:21:20|139.09|137.59|139.01|137.51|139.09|137.59|139.01|137.51|10
1625073690000|2021-06-30 17:21:30|138.99|137.49|139|137.5|139|137.5|138.95|137.45|10
1625073700000|2021-06-30 17:21:40|138.99|137.49|138.95|137.45|139.01|137.51|138.95|137.45|9
1625073710000|2021-06-30 17:21:50|138.94|137.44|138.94|137.44|138.97|137.47|138.9|137.4|15
1625073720000|2021-06-30 17:22:00|138.96|137.46|138.94|137.44|138.98|137.48|138.94|137.44|8
1625073730000|2021-06-30 17:22:10|138.95|137.45|138.95|137.45|138.95|137.45|138.94|137.44|11
1625073740000|2021-06-30 17:22:20|138.94|137.44|139|137.5|139.01|137.51|138.94|137.44|14
1625073750000|2021-06-30 17:22:30|138.99|137.49|138.93|137.43|139|137.5|138.92|137.42|7
1625073760000|2021-06-30 17:22:40|138.91|137.41|138.9|137.4|138.95|137.45|138.87|137.37|15
1625073770000|2021-06-30 17:22:50|138.91|137.41|138.87|137.37|138.91|137.41|138.87|137.37|10
1625073780000|2021-06-30 17:23:00|138.88|137.38|138.96|137.46|138.98|137.48|138.88|137.38|16
1625073790000|2021-06-30 17:23:10|138.93|137.43|138.94|137.44|138.95|137.45|138.86|137.36|15
1625073800000|2021-06-30 17:23:20|138.95|137.45|138.92|137.42|138.96|137.46|138.92|137.42|5
1625073810000|2021-06-30 17:23:30|138.94|137.44|138.92|137.42|138.95|137.45|138.92|137.42|5
1625073820000|2021-06-30 17:23:40|138.94|137.44|138.99|137.49|138.99|137.49|138.94|137.44|3
1625073830000|2021-06-30 17:23:50|138.98|137.48|138.95|137.45|138.99|137.49|138.95|137.45|5
1625073840000|2021-06-30 17:24:00|138.94|137.44|138.76|137.26|138.94|137.44|138.75|137.25|13
1625073850000|2021-06-30 17:24:10|138.69|137.19|138.65|137.15|138.7|137.2|138.63|137.13|7
1625073860000|2021-06-30 17:24:20|138.63|137.13|138.56|137.06|138.63|137.13|138.54|137.04|15
1625073870000|2021-06-30 17:24:30|138.57|137.07|138.6|137.1|138.6|137.1|138.52|137.02|13
1625073880000|2021-06-30 17:24:40|138.59|137.09|138.59|137.09|138.62|137.12|138.57|137.07|13
1625073890000|2021-06-30 17:24:50|138.58|137.08|138.8|137.3|138.8|137.3|138.58|137.08|16
1625073900000|2021-06-30 17:25:00|138.82|137.32|138.8|137.3|138.83|137.33|138.77|137.27|11
1625073910000|2021-06-30 17:25:10|138.78|137.28|138.91|137.41|138.91|137.41|138.78|137.28|10
1625073920000|2021-06-30 17:25:20|138.94|137.44|139|137.5|139.02|137.52|138.91|137.41|9
1625073930000|2021-06-30 17:25:30|139.01|137.51|138.96|137.46|139.05|137.55|138.96|137.46|10
1625073940000|2021-06-30 17:25:40|139.02|137.52|138.97|137.47|139.02|137.52|138.95|137.45|13
1625073950000|2021-06-30 17:25:50|138.98|137.48|138.94|137.44|139|137.5|138.94|137.44|11
1625073960000|2021-06-30 17:26:00|138.93|137.43|139.05|137.55|139.05|137.55|138.93|137.43|15
1625073970000|2021-06-30 17:26:10|139.03|137.53|139|137.5|139.06|137.56|139|137.5|14
1625073980000|2021-06-30 17:26:20|139.01|137.51|139.01|137.51|139.03|137.53|139|137.5|12
1625073990000|2021-06-30 17:26:30|138.99|137.49|138.98|137.48|139.01|137.51|138.96|137.46|11
1625074000000|2021-06-30 17:26:40|138.97|137.47|138.92|137.42|139.04|137.54|138.92|137.42|20
1625074010000|2021-06-30 17:26:50|138.94|137.44|138.91|137.41|138.96|137.46|138.9|137.4|7
1625074020000|2021-06-30 17:27:00|138.9|137.4|138.74|137.24|138.92|137.42|138.73|137.23|12
1625074030000|2021-06-30 17:27:10|138.69|137.19|138.65|137.15|138.69|137.19|138.65|137.15|20
1625074040000|2021-06-30 17:27:20|138.64|137.14|138.74|137.24|138.76|137.26|138.64|137.14|15
1625074050000|2021-06-30 17:27:30|138.75|137.25|138.75|137.25|138.77|137.27|138.75|137.25|4
1625074060000|2021-06-30 17:27:40|138.76|137.26|138.83|137.33|138.88|137.38|138.76|137.26|15
1625074070000|2021-06-30 17:27:50|138.82|137.32|138.89|137.39|138.9|137.4|138.79|137.29|10
1625074080000|2021-06-30 17:28:00|138.9|137.4|138.86|137.36|138.9|137.4|138.81|137.31|13
1625074090000|2021-06-30 17:28:10|138.89|137.39|139|137.5|139|137.5|138.89|137.39|13
1625074100000|2021-06-30 17:28:20|139.01|137.51|139.02|137.52|139.05|137.55|139.01|137.51|9
1625074110000|2021-06-30 17:28:30|139.01|137.51|138.9|137.4|139.01|137.51|138.89|137.39|7
1625074120000|2021-06-30 17:28:40|138.91|137.41|138.9|137.4|138.95|137.45|138.89|137.39|15
1625074130000|2021-06-30 17:28:50|138.89|137.39|138.8|137.3|138.89|137.39|138.79|137.29|18
1625074140000|2021-06-30 17:29:00|138.79|137.29|138.86|137.36|138.86|137.36|138.78|137.28|14
1625074150000|2021-06-30 17:29:10|138.84|137.34|138.83|137.33|138.89|137.39|138.81|137.31|6
1625074160000|2021-06-30 17:29:20|138.81|137.31|138.85|137.35|138.85|137.35|138.8|137.3|10
1625074170000|2021-06-30 17:29:30|138.84|137.34|138.8|137.3|138.86|137.36|138.78|137.28|16
1625074180000|2021-06-30 17:29:40|138.81|137.31|138.82|137.32|138.86|137.36|138.81|137.31|10
1625074190000|2021-06-30 17:29:50|138.83|137.33|138.84|137.34|138.86|137.36|138.82|137.32|12
1625074200000|2021-06-30 17:30:00|138.83|137.33|138.94|137.44|138.94|137.44|138.82|137.32|13
1625074210000|2021-06-30 17:30:10|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|8
1625074220000|2021-06-30 17:30:20|138.93|137.43|138.93|137.43|138.94|137.44|138.88|137.38|10
1625074230000|2021-06-30 17:30:30|138.94|137.44|138.95|137.45|138.96|137.46|138.91|137.41|10
1625074240000|2021-06-30 17:30:40|138.94|137.44|138.87|137.37|138.94|137.44|138.87|137.37|7
1625074250000|2021-06-30 17:30:50|138.86|137.36|138.85|137.35|138.95|137.45|138.85|137.35|15
1625074260000|2021-06-30 17:31:00|138.81|137.31|138.75|137.25|138.81|137.31|138.75|137.25|6
1625074270000|2021-06-30 17:31:10|138.76|137.26|138.67|137.17|138.78|137.28|138.66|137.16|14
1625074280000|2021-06-30 17:31:20|138.66|137.16|138.71|137.21|138.74|137.24|138.66|137.16|16
1625074290000|2021-06-30 17:31:30|138.7|137.2|138.75|137.25|138.75|137.25|138.67|137.17|15
1625074300000|2021-06-30 17:31:40|138.76|137.26|138.67|137.17|138.76|137.26|138.67|137.17|7
1625074310000|2021-06-30 17:31:50|138.68|137.18|138.71|137.21|138.74|137.24|138.68|137.18|16
1625074320000|2021-06-30 17:32:00|138.72|137.22|138.82|137.32|138.85|137.35|138.72|137.22|21
1625074330000|2021-06-30 17:32:10|138.8|137.3|138.87|137.37|138.89|137.39|138.8|137.3|15
1625074340000|2021-06-30 17:32:20|138.86|137.36|138.91|137.41|138.91|137.41|138.83|137.33|13
1625074350000|2021-06-30 17:32:30|138.9|137.4|138.84|137.34|138.9|137.4|138.83|137.33|8
1625074360000|2021-06-30 17:32:40|138.82|137.32|138.84|137.34|138.85|137.35|138.82|137.32|9
1625074370000|2021-06-30 17:32:50|138.85|137.35|138.85|137.35|138.9|137.4|138.83|137.33|13
1625074380000|2021-06-30 17:33:00|138.84|137.34|138.76|137.26|138.87|137.37|138.76|137.26|13
1625074390000|2021-06-30 17:33:10|138.78|137.28|138.95|137.45|138.95|137.45|138.78|137.28|6
1625074400000|2021-06-30 17:33:20|138.9|137.4|138.84|137.34|138.93|137.43|138.83|137.33|9
1625074410000|2021-06-30 17:33:30|138.85|137.35|138.87|137.37|138.87|137.37|138.85|137.35|5
1625074420000|2021-06-30 17:33:40|138.86|137.36|138.93|137.43|138.99|137.49|138.86|137.36|10
1625074430000|2021-06-30 17:33:50|138.92|137.42|138.95|137.45|138.96|137.46|138.89|137.39|11
1625074440000|2021-06-30 17:34:00|138.92|137.42|138.92|137.42|138.92|137.42|138.87|137.37|6
1625074450000|2021-06-30 17:34:10|138.89|137.39|138.95|137.45|138.95|137.45|138.88|137.38|10
1625074460000|2021-06-30 17:34:20|138.94|137.44|138.97|137.47|138.97|137.47|138.92|137.42|17
1625074470000|2021-06-30 17:34:30|138.99|137.49|139.06|137.56|139.06|137.56|138.98|137.48|12
1625074480000|2021-06-30 17:34:40|139.04|137.54|139.05|137.55|139.05|137.55|139.02|137.52|13
1625074490000|2021-06-30 17:34:50|139.04|137.54|139.07|137.57|139.07|137.57|139.03|137.53|5
1625074500000|2021-06-30 17:35:00|139.09|137.59|139.12|137.62|139.15|137.65|139.06|137.56|15
1625074510000|2021-06-30 17:35:10|139.17|137.67|139.17|137.67|139.19|137.69|139.11|137.61|17
1625074520000|2021-06-30 17:35:20|139.19|137.69|139.2|137.7|139.22|137.72|139.14|137.64|13
1625074530000|2021-06-30 17:35:30|139.21|137.71|139.46|137.96|139.46|137.96|139.2|137.7|21
1625074540000|2021-06-30 17:35:40|139.47|137.97|139.82|138.32|139.84|138.34|139.47|137.97|17
1625074550000|2021-06-30 17:35:50|139.77|138.27|139.66|138.16|139.79|138.29|139.64|138.14|23
1625074560000|2021-06-30 17:36:00|139.65|138.15|139.46|137.96|139.65|138.15|139.46|137.96|19
1625074570000|2021-06-30 17:36:10|139.44|137.94|139.34|137.84|139.44|137.94|139.34|137.84|19
1625074580000|2021-06-30 17:36:20|139.33|137.83|139.42|137.92|139.42|137.92|139.33|137.83|19
1625074590000|2021-06-30 17:36:30|139.45|137.95|139.48|137.98|139.5|138|139.4|137.9|22
1625074600000|2021-06-30 17:36:40|139.39|137.89|139.4|137.9|139.46|137.96|139.37|137.87|16
1625074610000|2021-06-30 17:36:50|139.37|137.87|139.56|138.06|139.56|138.06|139.31|137.81|19
1625074620000|2021-06-30 17:37:00|139.58|138.08|139.5|138|139.58|138.08|139.5|138|17
1625074630000|2021-06-30 17:37:10|139.51|138.01|139.48|137.98|139.51|138.01|139.45|137.95|20
1625074640000|2021-06-30 17:37:20|139.47|137.97|139.48|137.98|139.49|137.99|139.47|137.97|14
1625074650000|2021-06-30 17:37:30|139.47|137.97|139.6|138.1|139.6|138.1|139.47|137.97|9
1625074660000|2021-06-30 17:37:40|139.58|138.08|139.55|138.05|139.6|138.1|139.55|138.05|11
1625074670000|2021-06-30 17:37:50|139.54|138.04|139.48|137.98|139.57|138.07|139.48|137.98|12
1625074680000|2021-06-30 17:38:00|139.47|137.97|139.51|138.01|139.52|138.02|139.37|137.87|19
1625074690000|2021-06-30 17:38:10|139.5|138|139.51|138.01|139.55|138.05|139.5|138|13
1625074700000|2021-06-30 17:38:20|139.52|138.02|139.49|137.99|139.54|138.04|139.46|137.96|8
1625074710000|2021-06-30 17:38:30|139.48|137.98|139.55|138.05|139.57|138.07|139.48|137.98|19
1625074720000|2021-06-30 17:38:40|139.54|138.04|139.53|138.03|139.54|138.04|139.51|138.01|7
1625074730000|2021-06-30 17:38:50|139.54|138.04|139.63|138.13|139.66|138.16|139.54|138.04|11
1625074740000|2021-06-30 17:39:00|139.64|138.14|139.84|138.34|139.86|138.36|139.64|138.14|17
1625074750000|2021-06-30 17:39:10|139.85|138.35|139.97|138.47|140.05|138.55|139.85|138.35|14
1625074760000|2021-06-30 17:39:20|139.94|138.44|139.75|138.25|139.94|138.44|139.75|138.25|15
1625074770000|2021-06-30 17:39:30|139.73|138.23|139.97|138.47|140.01|138.51|139.73|138.23|18
1625074780000|2021-06-30 17:39:40|139.98|138.48|139.96|138.46|139.98|138.48|139.85|138.35|20
1625074790000|2021-06-30 17:39:50|139.95|138.45|139.93|138.43|139.97|138.47|139.9|138.4|14
1625074800000|2021-06-30 17:40:00|139.92|138.42|139.78|138.28|139.92|138.42|139.78|138.28|19
1625074810000|2021-06-30 17:40:10|139.79|138.29|139.78|138.28|139.82|138.32|139.75|138.25|14
1625074820000|2021-06-30 17:40:20|139.79|138.29|139.73|138.23|139.79|138.29|139.73|138.23|8
1625074830000|2021-06-30 17:40:30|139.71|138.21|139.76|138.26|139.76|138.26|139.68|138.18|15
1625074840000|2021-06-30 17:40:40|139.79|138.29|139.82|138.32|139.83|138.33|139.74|138.24|18
1625074850000|2021-06-30 17:40:50|139.81|138.31|139.81|138.31|139.83|138.33|139.77|138.27|13
1625074860000|2021-06-30 17:41:00|139.82|138.32|139.79|138.29|139.82|138.32|139.75|138.25|11
1625074870000|2021-06-30 17:41:10|139.8|138.3|139.79|138.29|139.81|138.31|139.78|138.28|5
1625074880000|2021-06-30 17:41:20|139.8|138.3|139.78|138.28|139.81|138.31|139.78|138.28|8
1625074890000|2021-06-30 17:41:30|139.77|138.27|139.7|138.2|139.79|138.29|139.7|138.2|17
1625074900000|2021-06-30 17:41:40|139.72|138.22|139.7|138.2|139.72|138.22|139.68|138.18|14
1625074910000|2021-06-30 17:41:50|139.69|138.19|139.69|138.19|139.73|138.23|139.67|138.17|6
1625074920000|2021-06-30 17:42:00|139.72|138.22|139.87|138.37|139.87|138.37|139.71|138.21|17
1625074930000|2021-06-30 17:42:10|139.86|138.36|139.83|138.33|139.87|138.37|139.83|138.33|11
1625074940000|2021-06-30 17:42:20|139.84|138.34|139.81|138.31|139.84|138.34|139.76|138.26|14
1625074950000|2021-06-30 17:42:30|139.8|138.3|139.82|138.32|139.82|138.32|139.79|138.29|11
1625074960000|2021-06-30 17:42:40|139.84|138.34|139.83|138.33|139.84|138.34|139.79|138.29|14
1625074970000|2021-06-30 17:42:50|139.85|138.35|139.85|138.35|139.85|138.35|139.79|138.29|7
1625074980000|2021-06-30 17:43:00|139.86|138.36|139.91|138.41|139.92|138.42|139.85|138.35|16
1625074990000|2021-06-30 17:43:10|139.9|138.4|139.91|138.41|139.93|138.43|139.88|138.38|11
1625075000000|2021-06-30 17:43:20|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625075010000|2021-06-30 17:43:30|139.9|138.4|139.83|138.33|139.9|138.4|139.83|138.33|3
1625075020000|2021-06-30 17:43:40|139.81|138.31|139.87|138.37|139.89|138.39|139.81|138.31|10
1625075030000|2021-06-30 17:43:50|139.88|138.38|139.87|138.37|139.88|138.38|139.85|138.35|6
1625075040000|2021-06-30 17:44:00|139.86|138.36|139.87|138.37|139.88|138.38|139.85|138.35|11
1625075050000|2021-06-30 17:44:10|139.86|138.36|139.86|138.36|139.87|138.37|139.85|138.35|8
1625075060000|2021-06-30 17:44:20|139.88|138.38|139.86|138.36|139.88|138.38|139.85|138.35|16
1625075070000|2021-06-30 17:44:30|139.85|138.35|139.9|138.4|139.91|138.41|139.85|138.35|6
1625075080000|2021-06-30 17:44:40|139.91|138.41|139.88|138.38|139.91|138.41|139.87|138.37|14
1625075090000|2021-06-30 17:44:50|139.86|138.36|139.9|138.4|139.91|138.41|139.86|138.36|6
1625075100000|2021-06-30 17:45:00|139.91|138.41|139.84|138.34|139.91|138.41|139.84|138.34|4
1625075110000|2021-06-30 17:45:10|139.83|138.33|139.8|138.3|139.84|138.34|139.79|138.29|10
1625075120000|2021-06-30 17:45:20|139.81|138.31|139.89|138.39|139.91|138.41|139.81|138.31|14
1625075130000|2021-06-30 17:45:30|139.85|138.35|139.83|138.33|139.85|138.35|139.82|138.32|11
1625075140000|2021-06-30 17:45:40|139.84|138.34|139.83|138.33|139.85|138.35|139.81|138.31|10
1625075150000|2021-06-30 17:45:50|139.8|138.3|139.66|138.16|139.8|138.3|139.66|138.16|9
1625075160000|2021-06-30 17:46:00|139.65|138.15|139.7|138.2|139.71|138.21|139.61|138.11|17
1625075170000|2021-06-30 17:46:10|139.71|138.21|139.68|138.18|139.75|138.25|139.66|138.16|16
1625075180000|2021-06-30 17:46:20|139.66|138.16|139.77|138.27|139.77|138.27|139.66|138.16|17
1625075190000|2021-06-30 17:46:30|139.78|138.28|139.8|138.3|139.8|138.3|139.77|138.27|18
1625075200000|2021-06-30 17:46:40|139.81|138.31|139.81|138.31|139.83|138.33|139.78|138.28|13
1625075210000|2021-06-30 17:46:50|139.85|138.35|139.78|138.28|139.86|138.36|139.77|138.27|10
1625075220000|2021-06-30 17:47:00|139.77|138.27|139.82|138.32|139.82|138.32|139.75|138.25|14
1625075230000|2021-06-30 17:47:10|139.83|138.33|139.69|138.19|139.83|138.33|139.68|138.18|15
1625075240000|2021-06-30 17:47:20|139.7|138.2|139.62|138.12|139.74|138.24|139.62|138.12|14
1625075250000|2021-06-30 17:47:30|139.63|138.13|139.67|138.17|139.67|138.17|139.61|138.11|10
1625075260000|2021-06-30 17:47:40|139.68|138.18|139.72|138.22|139.74|138.24|139.68|138.18|13
1625075270000|2021-06-30 17:47:50|139.71|138.21|139.62|138.12|139.71|138.21|139.61|138.11|15
1625075280000|2021-06-30 17:48:00|139.63|138.13|139.68|138.18|139.7|138.2|139.62|138.12|15
1625075290000|2021-06-30 17:48:10|139.67|138.17|139.66|138.16|139.67|138.17|139.66|138.16|4
1625075300000|2021-06-30 17:48:20|139.65|138.15|139.67|138.17|139.68|138.18|139.65|138.15|9
1625075310000|2021-06-30 17:48:30|139.66|138.16|139.67|138.17|139.67|138.17|139.64|138.14|9
1625075320000|2021-06-30 17:48:40|139.66|138.16|139.65|138.15|139.66|138.16|139.63|138.13|8
1625075330000|2021-06-30 17:48:50|139.66|138.16|139.69|138.19|139.69|138.19|139.63|138.13|12
1625075340000|2021-06-30 17:49:00|139.67|138.17|139.71|138.21|139.71|138.21|139.65|138.15|6
1625075350000|2021-06-30 17:49:10|139.72|138.22|139.67|138.17|139.72|138.22|139.67|138.17|15
1625075360000|2021-06-30 17:49:20|139.68|138.18|139.65|138.15|139.68|138.18|139.65|138.15|6
1625075370000|2021-06-30 17:49:30|139.66|138.16|139.65|138.15|139.66|138.16|139.64|138.14|3
1625075380000|2021-06-30 17:49:40|139.66|138.16|139.66|138.16|139.66|138.16|139.66|138.16|1
1625075390000|2021-06-30 17:49:50|139.62|138.12|139.62|138.12|139.63|138.13|139.59|138.09|11
1625075400000|2021-06-30 17:50:00|139.63|138.13|139.64|138.14|139.64|138.14|139.6|138.1|10
1625075410000|2021-06-30 17:50:10|139.63|138.13|139.64|138.14|139.66|138.16|139.63|138.13|8
1625075420000|2021-06-30 17:50:20|139.65|138.15|139.65|138.15|139.67|138.17|139.64|138.14|7
1625075430000|2021-06-30 17:50:30|139.66|138.16|139.62|138.12|139.66|138.16|139.59|138.09|7
1625075440000|2021-06-30 17:50:40|139.61|138.11|139.61|138.11|139.62|138.12|139.6|138.1|6
1625075450000|2021-06-30 17:50:50|139.62|138.12|139.64|138.14|139.64|138.14|139.62|138.12|7
1625075460000|2021-06-30 17:51:00|139.67|138.17|139.7|138.2|139.77|138.27|139.67|138.17|12
1625075470000|2021-06-30 17:51:10|139.71|138.21|139.71|138.21|139.72|138.22|139.7|138.2|7
1625075480000|2021-06-30 17:51:20|139.69|138.19|139.69|138.19|139.71|138.21|139.66|138.16|8
1625075490000|2021-06-30 17:51:30|139.67|138.17|139.78|138.28|139.78|138.28|139.66|138.16|14
1625075500000|2021-06-30 17:51:40|139.77|138.27|139.82|138.32|139.84|138.34|139.77|138.27|15
1625075510000|2021-06-30 17:51:50|139.85|138.35|140.08|138.58|140.08|138.58|139.85|138.35|14
1625075520000|2021-06-30 17:52:00|140.1|138.6|140.05|138.55|140.13|138.63|140.03|138.53|15
1625075530000|2021-06-30 17:52:10|139.99|138.49|139.93|138.43|140.03|138.53|139.92|138.42|19
1625075540000|2021-06-30 17:52:20|139.91|138.41|139.83|138.33|139.91|138.41|139.8|138.3|13
1625075550000|2021-06-30 17:52:30|139.85|138.35|139.91|138.41|139.94|138.44|139.85|138.35|16
1625075560000|2021-06-30 17:52:40|139.92|138.42|139.9|138.4|139.99|138.49|139.84|138.34|17
1625075570000|2021-06-30 17:52:50|139.91|138.41|139.82|138.32|139.91|138.41|139.79|138.29|19
1625075580000|2021-06-30 17:53:00|139.84|138.34|139.99|138.49|140|138.5|139.84|138.34|15
1625075590000|2021-06-30 17:53:10|140.02|138.52|140.17|138.67|140.26|138.76|140.02|138.52|19
1625075600000|2021-06-30 17:53:20|140.16|138.66|140.17|138.67|140.22|138.72|140.12|138.62|18
1625075610000|2021-06-30 17:53:30|140.18|138.68|140.06|138.56|140.19|138.69|140.05|138.55|17
1625075620000|2021-06-30 17:53:40|140.05|138.55|140.05|138.55|140.1|138.6|140.05|138.55|15
1625075630000|2021-06-30 17:53:50|140.08|138.58|140.05|138.55|140.1|138.6|140.04|138.54|7
1625075640000|2021-06-30 17:54:00|140.06|138.56|140.05|138.55|140.1|138.6|140.03|138.53|10
1625075650000|2021-06-30 17:54:10|140.08|138.58|140.1|138.6|140.1|138.6|140.07|138.57|9
1625075660000|2021-06-30 17:54:20|140.09|138.59|140.1|138.6|140.1|138.6|140.07|138.57|8
1625075670000|2021-06-30 17:54:30|140.09|138.59|140.04|138.54|140.09|138.59|140|138.5|9
1625075680000|2021-06-30 17:54:40|140.02|138.52|140.09|138.59|140.09|138.59|140.02|138.52|6
1625075690000|2021-06-30 17:54:50|140.1|138.6|140.1|138.6|140.11|138.61|140.08|138.58|12
1625075700000|2021-06-30 17:55:00|140.07|138.57|140.04|138.54|140.15|138.65|140.04|138.54|20
1625075710000|2021-06-30 17:55:10|140.06|138.56|139.92|138.42|140.06|138.56|139.92|138.42|20
1625075720000|2021-06-30 17:55:20|139.91|138.41|140.01|138.51|140.04|138.54|139.91|138.41|13
1625075730000|2021-06-30 17:55:30|140|138.5|140.02|138.52|140.05|138.55|140|138.5|11
1625075740000|2021-06-30 17:55:40|140.03|138.53|140.05|138.55|140.05|138.55|140.02|138.52|9
1625075750000|2021-06-30 17:55:50|140.03|138.53|140|138.5|140.04|138.54|140|138.5|12
1625075760000|2021-06-30 17:56:00|140.03|138.53|139.99|138.49|140.04|138.54|139.97|138.47|14
1625075770000|2021-06-30 17:56:10|140|138.5|139.94|138.44|140|138.5|139.94|138.44|5
1625075780000|2021-06-30 17:56:20|139.93|138.43|139.92|138.42|139.93|138.43|139.91|138.41|9
1625075790000|2021-06-30 17:56:30|139.91|138.41|139.94|138.44|139.95|138.45|139.9|138.4|8
1625075800000|2021-06-30 17:56:40|139.95|138.45|139.98|138.48|140|138.5|139.95|138.45|9
1625075810000|2021-06-30 17:56:50|140|138.5|140.09|138.59|140.09|138.59|139.99|138.49|7
1625075820000|2021-06-30 17:57:00|140.06|138.56|140.1|138.6|140.12|138.62|140.01|138.51|19
1625075830000|2021-06-30 17:57:10|140.09|138.59|140.12|138.62|140.14|138.64|140.06|138.56|13
1625075840000|2021-06-30 17:57:20|140.11|138.61|140.08|138.58|140.11|138.61|140.06|138.56|13
1625075850000|2021-06-30 17:57:30|140.11|138.61|140.13|138.63|140.13|138.63|140.07|138.57|10
1625075860000|2021-06-30 17:57:40|140.15|138.65|140.1|138.6|140.18|138.68|140.09|138.59|21
1625075870000|2021-06-30 17:57:50|140.12|138.62|140|138.5|140.12|138.62|140|138.5|10
1625075880000|2021-06-30 17:58:00|140.01|138.51|140.08|138.58|140.08|138.58|140|138.5|17
1625075890000|2021-06-30 17:58:10|140.06|138.56|140.03|138.53|140.08|138.58|140.03|138.53|12
1625075900000|2021-06-30 17:58:20|140.04|138.54|140.08|138.58|140.08|138.58|140.04|138.54|11
1625075910000|2021-06-30 17:58:30|140.09|138.59|140.07|138.57|140.13|138.63|140.04|138.54|17
1625075920000|2021-06-30 17:58:40|140.09|138.59|140.12|138.62|140.13|138.63|140.09|138.59|12
1625075930000|2021-06-30 17:58:50|140.13|138.63|140.14|138.64|140.15|138.65|140.13|138.63|8
1625075940000|2021-06-30 17:59:00|140.15|138.65|140.15|138.65|140.16|138.66|140.14|138.64|5
1625075950000|2021-06-30 17:59:10|140.14|138.64|140.08|138.58|140.15|138.65|140.07|138.57|6
1625075960000|2021-06-30 17:59:20|140.05|138.55|140.06|138.56|140.09|138.59|140.05|138.55|15
1625075970000|2021-06-30 17:59:30|140.07|138.57|140.1|138.6|140.11|138.61|140.07|138.57|6
1625075980000|2021-06-30 17:59:40|140.09|138.59|140.09|138.59|140.11|138.61|140.07|138.57|8
1625075990000|2021-06-30 17:59:50|140.08|138.58|140.12|138.62|140.12|138.62|140.06|138.56|15
1625076000000|2021-06-30 18:00:00|140.11|138.61|140.2|138.7|140.22|138.72|140.1|138.6|14
1625076010000|2021-06-30 18:00:10|140.21|138.71|140.26|138.76|140.28|138.78|140.21|138.71|12
1625076020000|2021-06-30 18:00:20|140.35|138.85|140.3|138.8|140.36|138.86|140.26|138.76|16
1625076030000|2021-06-30 18:00:30|140.31|138.81|140.29|138.79|140.33|138.83|140.27|138.77|16
1625076040000|2021-06-30 18:00:40|140.31|138.81|140.39|138.89|140.39|138.89|140.31|138.81|13
1625076050000|2021-06-30 18:00:50|140.37|138.87|140.63|139.13|140.73|139.23|140.37|138.87|17
1625076060000|2021-06-30 18:01:00|140.64|139.14|140.45|138.95|140.64|139.14|140.43|138.93|17
1625076070000|2021-06-30 18:01:10|140.44|138.94|140.39|138.89|140.47|138.97|140.37|138.87|15
1625076080000|2021-06-30 18:01:20|140.37|138.87|140.25|138.75|140.37|138.87|140.25|138.75|22
1625076090000|2021-06-30 18:01:30|140.27|138.77|140.18|138.68|140.27|138.77|140.18|138.68|14
1625076100000|2021-06-30 18:01:40|140.17|138.67|140.29|138.79|140.29|138.79|140.15|138.65|23
1625076110000|2021-06-30 18:01:50|140.28|138.78|140.22|138.72|140.28|138.78|140.18|138.68|18
1625076120000|2021-06-30 18:02:00|140.23|138.73|140.22|138.72|140.24|138.74|140.22|138.72|8
1625076130000|2021-06-30 18:02:10|140.23|138.73|140.18|138.68|140.24|138.74|140.18|138.68|16
1625076140000|2021-06-30 18:02:20|140.19|138.69|140.13|138.63|140.2|138.7|140.13|138.63|11
1625076150000|2021-06-30 18:02:30|140.1|138.6|140.07|138.57|140.12|138.62|140.06|138.56|21
1625076160000|2021-06-30 18:02:40|140.06|138.56|140.08|138.58|140.1|138.6|140.01|138.51|21
1625076170000|2021-06-30 18:02:50|140.1|138.6|140.21|138.71|140.27|138.77|140.1|138.6|24
1625076180000|2021-06-30 18:03:00|140.17|138.67|140.09|138.59|140.19|138.69|140.09|138.59|11
1625076190000|2021-06-30 18:03:10|140.1|138.6|140.08|138.58|140.12|138.62|140.08|138.58|8
1625076200000|2021-06-30 18:03:20|140.04|138.54|140.08|138.58|140.1|138.6|140.04|138.54|8
1625076210000|2021-06-30 18:03:30|140.07|138.57|140.1|138.6|140.1|138.6|140.07|138.57|4
1625076220000|2021-06-30 18:03:40|140.08|138.58|140.08|138.58|140.08|138.58|140.06|138.56|4
1625076230000|2021-06-30 18:03:50|140.07|138.57|140.07|138.57|140.07|138.57|140.07|138.57|1
1625076240000|2021-06-30 18:04:00|140.06|138.56|140.08|138.58|140.08|138.58|140.06|138.56|2
1625076250000|2021-06-30 18:04:10|140.07|138.57|140.08|138.58|140.08|138.58|140.07|138.57|2
1625076260000|2021-06-30 18:04:20|140.07|138.57|140.06|138.56|140.07|138.57|140.05|138.55|3
1625076270000|2021-06-30 18:04:30|140.04|138.54|140.04|138.54|140.04|138.54|140.04|138.54|1
1625076280000|2021-06-30 18:04:40|140.05|138.55|140.06|138.56|140.06|138.56|140.05|138.55|2
1625076290000|2021-06-30 18:04:50|140.05|138.55|140.12|138.62|140.12|138.62|140.05|138.55|5
1625076300000|2021-06-30 18:05:00|140.13|138.63|140.1|138.6|140.13|138.63|140.1|138.6|3
1625076320000|2021-06-30 18:05:20|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625076330000|2021-06-30 18:05:30|140.07|138.57|140.06|138.56|140.1|138.6|140.06|138.56|5
1625076340000|2021-06-30 18:05:40|140|138.5|140|138.5|140|138.5|140|138.5|1
1625076360000|2021-06-30 18:06:00|140.03|138.53|140.03|138.53|140.03|138.53|140.03|138.53|1
1625076370000|2021-06-30 18:06:10|140.05|138.55|140.06|138.56|140.07|138.57|140.05|138.55|3
1625076390000|2021-06-30 18:06:30|140.01|138.51|140.01|138.51|140.01|138.51|140.01|138.51|1
1625076420000|2021-06-30 18:07:00|140|138.5|140|138.5|140|138.5|140|138.5|1
1625076430000|2021-06-30 18:07:10|139.92|138.42|139.9|138.4|139.92|138.42|139.9|138.4|4
1625076440000|2021-06-30 18:07:20|139.91|138.41|139.92|138.42|139.92|138.42|139.91|138.41|2
1625076450000|2021-06-30 18:07:30|139.96|138.46|139.92|138.42|139.96|138.46|139.92|138.42|4
1625076460000|2021-06-30 18:07:40|139.91|138.41|139.9|138.4|139.97|138.47|139.9|138.4|10
1625076470000|2021-06-30 18:07:50|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|9
1625076480000|2021-06-30 18:08:00|139.91|138.41|139.92|138.42|139.93|138.43|139.89|138.39|7
1625076490000|2021-06-30 18:08:10|139.91|138.41|139.95|138.45|139.95|138.45|139.88|138.38|8
1625076500000|2021-06-30 18:08:20|139.94|138.44|139.96|138.46|139.96|138.46|139.91|138.41|10
1625076510000|2021-06-30 18:08:30|139.95|138.45|139.95|138.45|139.95|138.45|139.95|138.45|1
1625076520000|2021-06-30 18:08:40|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|2
1625076540000|2021-06-30 18:09:00|139.9|138.4|139.9|138.4|139.9|138.4|139.9|138.4|1
1625076560000|2021-06-30 18:09:20|139.94|138.44|139.95|138.45|139.95|138.45|139.94|138.44|2
1625076570000|2021-06-30 18:09:30|140|138.5|140.04|138.54|140.05|138.55|140|138.5|5
1625076580000|2021-06-30 18:09:40|140.03|138.53|139.99|138.49|140.03|138.53|139.95|138.45|7
1625076590000|2021-06-30 18:09:50|139.97|138.47|139.96|138.46|139.97|138.47|139.94|138.44|5
1625076600000|2021-06-30 18:10:00|139.99|138.49|139.99|138.49|139.99|138.49|139.99|138.49|1
1625076610000|2021-06-30 18:10:10|140.01|138.51|140.07|138.57|140.07|138.57|140.01|138.51|4
1625076620000|2021-06-30 18:10:20|140.05|138.55|140.03|138.53|140.06|138.56|140|138.5|5
1625076630000|2021-06-30 18:10:30|140.05|138.55|140.05|138.55|140.05|138.55|140.05|138.55|1
1625076640000|2021-06-30 18:10:40|140.04|138.54|139.98|138.48|140.04|138.54|139.98|138.48|5
1625076650000|2021-06-30 18:10:50|140|138.5|139.94|138.44|140|138.5|139.92|138.42|15
1625076680000|2021-06-30 18:11:20|139.93|138.43|139.95|138.45|139.95|138.45|139.93|138.43|2
1625076690000|2021-06-30 18:11:30|139.93|138.43|139.93|138.43|139.93|138.43|139.93|138.43|1
1625076710000|2021-06-30 18:11:50|139.99|138.49|140|138.5|140.03|138.53|139.99|138.49|10
1625076720000|2021-06-30 18:12:00|140.01|138.51|140.04|138.54|140.04|138.54|140.01|138.51|8
1625076730000|2021-06-30 18:12:10|140.05|138.55|140.1|138.6|140.1|138.6|140.01|138.51|12
1625076740000|2021-06-30 18:12:20|140.11|138.61|140.1|138.6|140.13|138.63|140.1|138.6|7
1625076750000|2021-06-30 18:12:30|140.09|138.59|140.1|138.6|140.11|138.61|140.09|138.59|4
1625076760000|2021-06-30 18:12:40|140.11|138.61|140.1|138.6|140.11|138.61|140.09|138.59|4
1625076770000|2021-06-30 18:12:50|140.09|138.59|139.99|138.49|140.09|138.59|139.96|138.46|17
1625076780000|2021-06-30 18:13:00|140|138.5|140.08|138.58|140.08|138.58|140|138.5|16
1625076790000|2021-06-30 18:13:10|140.09|138.59|139.98|138.48|140.1|138.6|139.97|138.47|13
1625076800000|2021-06-30 18:13:20|139.96|138.46|140.03|138.53|140.06|138.56|139.94|138.44|16
1625076810000|2021-06-30 18:13:30|140.02|138.52|140.03|138.53|140.05|138.55|140.02|138.52|6
1625076820000|2021-06-30 18:13:40|140|138.5|140.04|138.54|140.04|138.54|139.97|138.47|10
1625076830000|2021-06-30 18:13:50|140.03|138.53|139.99|138.49|140.03|138.53|139.99|138.49|7
1625076840000|2021-06-30 18:14:00|140|138.5|140.02|138.52|140.02|138.52|139.99|138.49|8
1625076850000|2021-06-30 18:14:10|140.03|138.53|140.02|138.52|140.03|138.53|140.02|138.52|4
1625076870000|2021-06-30 18:14:30|140.01|138.51|140|138.5|140.09|138.59|139.97|138.47|11
1625076880000|2021-06-30 18:14:40|140.03|138.53|140.05|138.55|140.06|138.56|140.02|138.52|17
1625076890000|2021-06-30 18:14:50|140.04|138.54|140.06|138.56|140.06|138.56|139.99|138.49|13
1625076900000|2021-06-30 18:15:00|140.07|138.57|139.98|138.48|140.07|138.57|139.95|138.45|15
1625076910000|2021-06-30 18:15:10|139.96|138.46|140|138.5|140|138.5|139.9|138.4|16
1625076920000|2021-06-30 18:15:20|139.99|138.49|139.96|138.46|139.99|138.49|139.95|138.45|13
1625076930000|2021-06-30 18:15:30|139.99|138.49|140.01|138.51|140.05|138.55|139.99|138.49|5
1625076940000|2021-06-30 18:15:40|140|138.5|140.03|138.53|140.04|138.54|140|138.5|18
1625076950000|2021-06-30 18:15:50|140.02|138.52|140|138.5|140.02|138.52|139.99|138.49|6
1625076960000|2021-06-30 18:16:00|139.94|138.44|139.93|138.43|139.94|138.44|139.88|138.38|15
1625076970000|2021-06-30 18:16:10|139.92|138.42|139.9|138.4|139.93|138.43|139.9|138.4|15
1625076980000|2021-06-30 18:16:20|139.89|138.39|139.9|138.4|139.94|138.44|139.89|138.39|15
1625076990000|2021-06-30 18:16:30|139.89|138.39|139.98|138.48|139.98|138.48|139.88|138.38|11
1625077000000|2021-06-30 18:16:40|139.97|138.47|139.91|138.41|139.97|138.47|139.9|138.4|8
1625077010000|2021-06-30 18:16:50|139.9|138.4|139.94|138.44|139.94|138.44|139.9|138.4|8
1625077020000|2021-06-30 18:17:00|139.93|138.43|140.06|138.56|140.06|138.56|139.93|138.43|13
1625077030000|2021-06-30 18:17:10|140.04|138.54|140.1|138.6|140.1|138.6|140.03|138.53|9
1625077040000|2021-06-30 18:17:20|140.08|138.58|139.95|138.45|140.08|138.58|139.95|138.45|8
1625077050000|2021-06-30 18:17:30|139.96|138.46|139.95|138.45|139.98|138.48|139.95|138.45|14
1625077060000|2021-06-30 18:17:40|139.96|138.46|139.97|138.47|139.97|138.47|139.96|138.46|10
1625077070000|2021-06-30 18:17:50|139.98|138.48|140|138.5|140.01|138.51|139.96|138.46|11
1625077080000|2021-06-30 18:18:00|139.99|138.49|139.98|138.48|140.01|138.51|139.98|138.48|13
1625077090000|2021-06-30 18:18:10|139.99|138.49|140.03|138.53|140.03|138.53|139.99|138.49|5
1625077100000|2021-06-30 18:18:20|140.02|138.52|140.01|138.51|140.03|138.53|140|138.5|10
1625077110000|2021-06-30 18:18:30|140|138.5|139.98|138.48|140.03|138.53|139.97|138.47|14
1625077120000|2021-06-30 18:18:40|140.01|138.51|139.98|138.48|140.01|138.51|139.98|138.48|8
1625077130000|2021-06-30 18:18:50|139.99|138.49|140|138.5|140.01|138.51|139.98|138.48|11
1625077140000|2021-06-30 18:19:00|139.99|138.49|139.99|138.49|140|138.5|139.98|138.48|9
1625077150000|2021-06-30 18:19:10|140.01|138.51|140.02|138.52|140.03|138.53|139.99|138.49|8
1625077160000|2021-06-30 18:19:20|140.01|138.51|140.02|138.52|140.03|138.53|140|138.5|9
1625077170000|2021-06-30 18:19:30|140.01|138.51|140.02|138.52|140.02|138.52|140|138.5|6
1625077180000|2021-06-30 18:19:40|140.03|138.53|140.06|138.56|140.14|138.64|140.03|138.53|6
1625077190000|2021-06-30 18:19:50|140.07|138.57|140.05|138.55|140.09|138.59|140.05|138.55|9
1625077200000|2021-06-30 18:20:00|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|11
1625077210000|2021-06-30 18:20:10|140.02|138.52|139.98|138.48|140.03|138.53|139.98|138.48|10
1625077220000|2021-06-30 18:20:20|139.99|138.49|139.99|138.49|140.03|138.53|139.98|138.48|7
1625077230000|2021-06-30 18:20:30|139.98|138.48|140.06|138.56|140.07|138.57|139.98|138.48|13
1625077240000|2021-06-30 18:20:40|140.05|138.55|140.07|138.57|140.08|138.58|140.02|138.52|8
1625077250000|2021-06-30 18:20:50|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|12
1625077260000|2021-06-30 18:21:00|140.03|138.53|140.04|138.54|140.05|138.55|140.01|138.51|12
1625077270000|2021-06-30 18:21:10|140.03|138.53|140.02|138.52|140.06|138.56|140.02|138.52|9
1625077280000|2021-06-30 18:21:20|140.03|138.53|140.02|138.52|140.04|138.54|140.02|138.52|4
1625077290000|2021-06-30 18:21:30|140.03|138.53|140.02|138.52|140.04|138.54|140.02|138.52|9
1625077300000|2021-06-30 18:21:40|140.01|138.51|139.99|138.49|140.01|138.51|139.98|138.48|4
1625077310000|2021-06-30 18:21:50|139.98|138.48|140.01|138.51|140.01|138.51|139.97|138.47|9
1625077320000|2021-06-30 18:22:00|140.02|138.52|140.08|138.58|140.09|138.59|140|138.5|12
1625077330000|2021-06-30 18:22:10|140.07|138.57|140.05|138.55|140.09|138.59|140.03|138.53|17
1625077340000|2021-06-30 18:22:20|140.04|138.54|140.07|138.57|140.1|138.6|140.04|138.54|13
1625077350000|2021-06-30 18:22:30|140.08|138.58|140.07|138.57|140.1|138.6|140.07|138.57|7
1625077360000|2021-06-30 18:22:40|140.06|138.56|140.07|138.57|140.07|138.57|140.02|138.52|14
1625077370000|2021-06-30 18:22:50|140.06|138.56|140.1|138.6|140.1|138.6|140.06|138.56|10
1625077380000|2021-06-30 18:23:00|140.09|138.59|140.07|138.57|140.09|138.59|140.01|138.51|13
1625077390000|2021-06-30 18:23:10|140.06|138.56|140.05|138.55|140.07|138.57|140.01|138.51|14
1625077400000|2021-06-30 18:23:20|140.04|138.54|140.01|138.51|140.06|138.56|140.01|138.51|10
1625077410000|2021-06-30 18:23:30|140|138.5|139.98|138.48|140|138.5|139.98|138.48|12
1625077420000|2021-06-30 18:23:40|140.01|138.51|140.07|138.57|140.07|138.57|140.01|138.51|9
1625077430000|2021-06-30 18:23:50|140.06|138.56|140.07|138.57|140.07|138.57|140.05|138.55|10
1625077440000|2021-06-30 18:24:00|140.06|138.56|140.11|138.61|140.11|138.61|140.06|138.56|11
1625077450000|2021-06-30 18:24:10|140.13|138.63|140.18|138.68|140.23|138.73|140.13|138.63|15
1625077460000|2021-06-30 18:24:20|140.17|138.67|140.21|138.71|140.21|138.71|140.16|138.66|10
1625077470000|2021-06-30 18:24:30|140.2|138.7|140.19|138.69|140.21|138.71|140.19|138.69|12
1625077480000|2021-06-30 18:24:40|140.2|138.7|140.19|138.69|140.2|138.7|140.17|138.67|12
1625077490000|2021-06-30 18:24:50|140.18|138.68|140.2|138.7|140.2|138.7|140.18|138.68|8
1625077500000|2021-06-30 18:25:00|140.19|138.69|140.2|138.7|140.21|138.71|140.19|138.69|4
1625077510000|2021-06-30 18:25:10|140.21|138.71|140.22|138.72|140.22|138.72|140.2|138.7|7
1625077520000|2021-06-30 18:25:20|140.21|138.71|140.24|138.74|140.24|138.74|140.2|138.7|11
1625077530000|2021-06-30 18:25:30|140.23|138.73|140.05|138.55|140.23|138.73|140.05|138.55|11
1625077540000|2021-06-30 18:25:40|140.04|138.54|140.03|138.53|140.04|138.54|140.02|138.52|6
1625077550000|2021-06-30 18:25:50|140.04|138.54|140.05|138.55|140.08|138.58|140.01|138.51|12
1625077560000|2021-06-30 18:26:00|140.06|138.56|140.08|138.58|140.12|138.62|140.06|138.56|13
1625077570000|2021-06-30 18:26:10|140.09|138.59|140.12|138.62|140.12|138.62|140.07|138.57|15
1625077580000|2021-06-30 18:26:20|140.13|138.63|140.02|138.52|140.14|138.64|140|138.5|16
1625077590000|2021-06-30 18:26:30|140.03|138.53|140.05|138.55|140.07|138.57|140|138.5|18
1625077600000|2021-06-30 18:26:40|140.03|138.53|140.14|138.64|140.15|138.65|140.03|138.53|12
1625077610000|2021-06-30 18:26:50|140.12|138.62|140.15|138.65|140.15|138.65|140.1|138.6|12
1625077620000|2021-06-30 18:27:00|140.16|138.66|140.21|138.71|140.21|138.71|140.14|138.64|13
1625077630000|2021-06-30 18:27:10|140.22|138.72|140.27|138.77|140.27|138.77|140.22|138.72|6
1625077640000|2021-06-30 18:27:20|140.29|138.79|140.3|138.8|140.31|138.81|140.28|138.78|12
1625077650000|2021-06-30 18:27:30|140.28|138.78|140.31|138.81|140.31|138.81|140.23|138.73|9
1625077660000|2021-06-30 18:27:40|140.3|138.8|140.31|138.81|140.34|138.84|140.3|138.8|13
1625077670000|2021-06-30 18:27:50|140.32|138.82|140.32|138.82|140.33|138.83|140.3|138.8|17
1625077680000|2021-06-30 18:28:00|140.31|138.81|140.27|138.77|140.31|138.81|140.26|138.76|16
1625077690000|2021-06-30 18:28:10|140.29|138.79|140.2|138.7|140.29|138.79|140.2|138.7|9
1625077700000|2021-06-30 18:28:20|140.23|138.73|140.26|138.76|140.28|138.78|140.23|138.73|13
1625077710000|2021-06-30 18:28:30|140.25|138.75|140.28|138.78|140.28|138.78|140.25|138.75|6
1625077720000|2021-06-30 18:28:40|140.27|138.77|140.24|138.74|140.27|138.77|140.23|138.73|3
1625077730000|2021-06-30 18:28:50|140.25|138.75|140.25|138.75|140.26|138.76|140.18|138.68|13
1625077740000|2021-06-30 18:29:00|140.24|138.74|140.24|138.74|140.26|138.76|140.23|138.73|7
1625077750000|2021-06-30 18:29:10|140.25|138.75|140.23|138.73|140.26|138.76|140.23|138.73|9
1625077760000|2021-06-30 18:29:20|140.24|138.74|140.3|138.8|140.3|138.8|140.24|138.74|6
1625077770000|2021-06-30 18:29:30|140.31|138.81|140.32|138.82|140.32|138.82|140.3|138.8|5
1625077780000|2021-06-30 18:29:40|140.31|138.81|140.31|138.81|140.31|138.81|140.28|138.78|4
1625077790000|2021-06-30 18:29:50|140.3|138.8|140.32|138.82|140.33|138.83|140.3|138.8|11
1625077800000|2021-06-30 18:30:00|140.34|138.84|140.33|138.83|140.34|138.84|140.31|138.81|8
1625077810000|2021-06-30 18:30:10|140.32|138.82|140.48|138.98|140.48|138.98|140.32|138.82|16
1625077820000|2021-06-30 18:30:20|140.47|138.97|140.46|138.96|140.49|138.99|140.46|138.96|9
1625077830000|2021-06-30 18:30:30|140.47|138.97|140.5|139|140.5|139|140.47|138.97|10
1625077840000|2021-06-30 18:30:40|140.51|139.01|140.48|138.98|140.51|139.01|140.47|138.97|14
1625077850000|2021-06-30 18:30:50|140.47|138.97|140.44|138.94|140.48|138.98|140.44|138.94|12
1625077860000|2021-06-30 18:31:00|140.46|138.96|140.44|138.94|140.48|138.98|140.43|138.93|17
1625077870000|2021-06-30 18:31:10|140.45|138.95|140.27|138.77|140.45|138.95|140.27|138.77|14
1625077880000|2021-06-30 18:31:20|140.3|138.8|140.38|138.88|140.39|138.89|140.29|138.79|14
1625077890000|2021-06-30 18:31:30|140.39|138.89|140.45|138.95|140.45|138.95|140.37|138.87|12
1625077900000|2021-06-30 18:31:40|140.46|138.96|140.42|138.92|140.47|138.97|140.42|138.92|12
1625077910000|2021-06-30 18:31:50|140.45|138.95|140.44|138.94|140.45|138.95|140.42|138.92|8
1625077920000|2021-06-30 18:32:00|140.43|138.93|140.46|138.96|140.48|138.98|140.42|138.92|10
1625077930000|2021-06-30 18:32:10|140.45|138.95|140.44|138.94|140.45|138.95|140.41|138.91|6
1625077940000|2021-06-30 18:32:20|140.45|138.95|140.4|138.9|140.46|138.96|140.4|138.9|6
1625077950000|2021-06-30 18:32:30|140.39|138.89|140.4|138.9|140.41|138.91|140.38|138.88|12
1625077960000|2021-06-30 18:32:40|140.41|138.91|140.42|138.92|140.42|138.92|140.41|138.91|4
1625077970000|2021-06-30 18:32:50|140.43|138.93|140.46|138.96|140.46|138.96|140.41|138.91|15
1625077980000|2021-06-30 18:33:00|140.47|138.97|140.47|138.97|140.49|138.99|140.46|138.96|11
1625077990000|2021-06-30 18:33:10|140.48|138.98|140.48|138.98|140.49|138.99|140.47|138.97|6
1625078000000|2021-06-30 18:33:20|140.47|138.97|140.45|138.95|140.48|138.98|140.45|138.95|5
1625078020000|2021-06-30 18:33:40|140.43|138.93|140.38|138.88|140.43|138.93|140.37|138.87|10
1625078030000|2021-06-30 18:33:50|140.36|138.86|140.35|138.85|140.36|138.86|140.26|138.76|8
1625078040000|2021-06-30 18:34:00|140.36|138.86|140.38|138.88|140.41|138.91|140.36|138.86|9
1625078050000|2021-06-30 18:34:10|140.36|138.86|140.32|138.82|140.38|138.88|140.32|138.82|15
1625078060000|2021-06-30 18:34:20|140.33|138.83|140.4|138.9|140.4|138.9|140.33|138.83|6
1625078070000|2021-06-30 18:34:30|140.38|138.88|140.39|138.89|140.41|138.91|140.37|138.87|9
1625078080000|2021-06-30 18:34:40|140.38|138.88|140.37|138.87|140.38|138.88|140.35|138.85|8
1625078090000|2021-06-30 18:34:50|140.4|138.9|140.47|138.97|140.47|138.97|140.4|138.9|10
1625078100000|2021-06-30 18:35:00|140.46|138.96|140.43|138.93|140.46|138.96|140.42|138.92|9
1625078110000|2021-06-30 18:35:10|140.45|138.95|140.49|138.99|140.49|138.99|140.45|138.95|5
1625078120000|2021-06-30 18:35:20|140.48|138.98|140.6|139.1|140.63|139.13|140.48|138.98|12
1625078130000|2021-06-30 18:35:30|140.62|139.12|140.64|139.14|140.64|139.14|140.59|139.09|10
1625078140000|2021-06-30 18:35:40|140.62|139.12|140.61|139.11|140.63|139.13|140.59|139.09|17
1625078150000|2021-06-30 18:35:50|140.6|139.1|140.59|139.09|140.62|139.12|140.59|139.09|12
1625078160000|2021-06-30 18:36:00|140.6|139.1|140.57|139.07|140.6|139.1|140.57|139.07|9
1625078170000|2021-06-30 18:36:10|140.56|139.06|140.5|139|140.57|139.07|140.5|139|13
1625078180000|2021-06-30 18:36:20|140.51|139.01|140.54|139.04|140.54|139.04|140.49|138.99|14
1625078190000|2021-06-30 18:36:30|140.53|139.03|140.58|139.08|140.61|139.11|140.53|139.03|14
1625078200000|2021-06-30 18:36:40|140.59|139.09|140.59|139.09|140.62|139.12|140.59|139.09|11
1625078210000|2021-06-30 18:36:50|140.57|139.07|140.62|139.12|140.62|139.12|140.55|139.05|12
1625078220000|2021-06-30 18:37:00|140.61|139.11|140.62|139.12|140.62|139.12|140.6|139.1|6
1625078230000|2021-06-30 18:37:10|140.64|139.14|140.63|139.13|140.64|139.14|140.62|139.12|8
1625078240000|2021-06-30 18:37:20|140.62|139.12|140.61|139.11|140.63|139.13|140.59|139.09|12
1625078250000|2021-06-30 18:37:30|140.62|139.12|140.63|139.13|140.63|139.13|140.59|139.09|12
1625078260000|2021-06-30 18:37:40|140.62|139.12|140.66|139.16|140.66|139.16|140.62|139.12|12
1625078270000|2021-06-30 18:37:50|140.65|139.15|140.67|139.17|140.67|139.17|140.62|139.12|9
1625078280000|2021-06-30 18:38:00|140.65|139.15|140.62|139.12|140.67|139.17|140.61|139.11|9
1625078290000|2021-06-30 18:38:10|140.61|139.11|140.65|139.15|140.65|139.15|140.6|139.1|9
1625078300000|2021-06-30 18:38:20|140.66|139.16|140.67|139.17|140.7|139.2|140.64|139.14|16
1625078310000|2021-06-30 18:38:30|140.68|139.18|140.75|139.25|140.75|139.25|140.66|139.16|11
1625078320000|2021-06-30 18:38:40|140.74|139.24|140.76|139.26|140.79|139.29|140.74|139.24|6
1625078330000|2021-06-30 18:38:50|140.75|139.25|140.84|139.34|140.84|139.34|140.74|139.24|14
1625078340000|2021-06-30 18:39:00|140.83|139.33|140.93|139.43|140.93|139.43|140.79|139.29|15
1625078350000|2021-06-30 18:39:10|140.97|139.47|141.01|139.51|141.12|139.62|140.97|139.47|19
1625078360000|2021-06-30 18:39:20|141|139.5|140.97|139.47|141.04|139.54|140.95|139.45|22
1625078370000|2021-06-30 18:39:30|140.94|139.44|141.03|139.53|141.05|139.55|140.94|139.44|17
1625078380000|2021-06-30 18:39:40|141.05|139.55|141.05|139.55|141.06|139.56|141.02|139.52|14
1625078390000|2021-06-30 18:39:50|141.04|139.54|141.28|139.78|141.31|139.81|141|139.5|21
1625078400000|2021-06-30 18:40:00|141.3|139.8|141.17|139.67|141.3|139.8|141.16|139.66|16
1625078410000|2021-06-30 18:40:10|141.13|139.63|141.15|139.65|141.19|139.69|141.11|139.61|17
1625078420000|2021-06-30 18:40:20|141.16|139.66|141.07|139.57|141.16|139.66|141.07|139.57|10
1625078430000|2021-06-30 18:40:30|141.06|139.56|141.03|139.53|141.08|139.58|141.02|139.52|17
1625078440000|2021-06-30 18:40:40|141.04|139.54|141|139.5|141.04|139.54|140.97|139.47|12
1625078450000|2021-06-30 18:40:50|141.01|139.51|141.04|139.54|141.06|139.56|141.01|139.51|14
1625078460000|2021-06-30 18:41:00|141.03|139.53|141.05|139.55|141.08|139.58|140.99|139.49|15
1625078470000|2021-06-30 18:41:10|141.03|139.53|140.93|139.43|141.03|139.53|140.93|139.43|16
1625078480000|2021-06-30 18:41:20|140.91|139.41|140.94|139.44|140.94|139.44|140.89|139.39|11
1625078490000|2021-06-30 18:41:30|140.95|139.45|141.01|139.51|141.01|139.51|140.93|139.43|11
1625078500000|2021-06-30 18:41:40|141|139.5|141.12|139.62|141.14|139.64|141|139.5|22
1625078510000|2021-06-30 18:41:50|141.13|139.63|141.18|139.68|141.22|139.72|141.13|139.63|17
1625078520000|2021-06-30 18:42:00|141.17|139.67|141.16|139.66|141.17|139.67|141.13|139.63|21
1625078530000|2021-06-30 18:42:10|141.15|139.65|141.21|139.71|141.21|139.71|141.15|139.65|17
1625078540000|2021-06-30 18:42:20|141.22|139.72|141.34|139.84|141.44|139.94|141.22|139.72|20
1625078550000|2021-06-30 18:42:30|141.3|139.8|141.34|139.84|141.36|139.86|141.26|139.76|27
1625078560000|2021-06-30 18:42:40|141.33|139.83|141.23|139.73|141.33|139.83|141.23|139.73|18
1625078570000|2021-06-30 18:42:50|141.21|139.71|141.19|139.69|141.23|139.73|141.18|139.68|15
1625078580000|2021-06-30 18:43:00|141.18|139.68|141.17|139.67|141.22|139.72|141.17|139.67|10
1625078590000|2021-06-30 18:43:10|141.16|139.66|141.29|139.79|141.29|139.79|141.13|139.63|20
1625078600000|2021-06-30 18:43:20|141.28|139.78|141.24|139.74|141.28|139.78|141.16|139.66|18
1625078610000|2021-06-30 18:43:30|141.28|139.78|141.34|139.84|141.34|139.84|141.28|139.78|19
1625078620000|2021-06-30 18:43:40|141.35|139.85|141.44|139.94|141.44|139.94|141.32|139.82|17
1625078630000|2021-06-30 18:43:50|141.43|139.93|141.44|139.94|141.49|139.99|141.41|139.91|22
1625078640000|2021-06-30 18:44:00|141.43|139.93|141.42|139.92|141.43|139.93|141.35|139.85|16
1625078650000|2021-06-30 18:44:10|141.4|139.9|141.51|140.01|141.51|140.01|141.4|139.9|14
1625078660000|2021-06-30 18:44:20|141.54|140.04|141.53|140.03|141.54|140.04|141.44|139.94|16
1625078670000|2021-06-30 18:44:30|141.48|139.98|141.53|140.03|141.55|140.05|141.45|139.95|17
1625078680000|2021-06-30 18:44:40|141.57|140.07|141.56|140.06|141.65|140.15|141.56|140.06|20
1625078690000|2021-06-30 18:44:50|141.58|140.08|141.58|140.08|141.65|140.15|141.54|140.04|15
1625078700000|2021-06-30 18:45:00|141.57|140.07|141.58|140.08|141.6|140.1|141.53|140.03|19
1625078710000|2021-06-30 18:45:10|141.59|140.09|141.6|140.1|141.63|140.13|141.56|140.06|21
1625078720000|2021-06-30 18:45:20|141.61|140.11|141.53|140.03|141.64|140.14|141.51|140.01|18
1625078730000|2021-06-30 18:45:30|141.54|140.04|141.55|140.05|141.59|140.09|141.54|140.04|15
1625078740000|2021-06-30 18:45:40|141.53|140.03|141.52|140.02|141.56|140.06|141.52|140.02|15
1625078750000|2021-06-30 18:45:50|141.53|140.03|141.47|139.97|141.55|140.05|141.47|139.97|22
1625078760000|2021-06-30 18:46:00|141.46|139.96|141.43|139.93|141.47|139.97|141.42|139.92|16
1625078770000|2021-06-30 18:46:10|141.47|139.97|141.55|140.05|141.57|140.07|141.47|139.97|19
1625078780000|2021-06-30 18:46:20|141.58|140.08|141.45|139.95|141.61|140.11|141.45|139.95|20
1625078790000|2021-06-30 18:46:30|141.43|139.93|141.49|139.99|141.5|140|141.42|139.92|15
1625078800000|2021-06-30 18:46:40|141.48|139.98|141.35|139.85|141.49|139.99|141.35|139.85|20
1625078810000|2021-06-30 18:46:50|141.37|139.87|141.41|139.91|141.42|139.92|141.34|139.84|14
1625078820000|2021-06-30 18:47:00|141.42|139.92|141.5|140|141.5|140|141.4|139.9|19
1625078830000|2021-06-30 18:47:10|141.51|140.01|141.62|140.12|141.62|140.12|141.49|139.99|18
1625078840000|2021-06-30 18:47:20|141.61|140.11|141.49|139.99|141.61|140.11|141.49|139.99|19
1625078850000|2021-06-30 18:47:30|141.51|140.01|141.44|139.94|141.51|140.01|141.4|139.9|19
1625078860000|2021-06-30 18:47:40|141.43|139.93|141.5|140|141.52|140.02|141.42|139.92|14
1625078870000|2021-06-30 18:47:50|141.52|140.02|141.5|140|141.55|140.05|141.5|140|11
1625078880000|2021-06-30 18:48:00|141.49|139.99|141.48|139.98|141.49|139.99|141.45|139.95|11
1625078890000|2021-06-30 18:48:10|141.47|139.97|141.41|139.91|141.49|139.99|141.37|139.87|16
1625078900000|2021-06-30 18:48:20|141.42|139.92|141.43|139.93|141.43|139.93|141.39|139.89|13
1625078910000|2021-06-30 18:48:30|141.46|139.96|141.42|139.92|141.46|139.96|141.4|139.9|18
1625078920000|2021-06-30 18:48:40|141.4|139.9|141.43|139.93|141.43|139.93|141.39|139.89|10
1625078930000|2021-06-30 18:48:50|141.42|139.92|141.41|139.91|141.44|139.94|141.4|139.9|10
1625078940000|2021-06-30 18:49:00|141.42|139.92|141.38|139.88|141.44|139.94|141.36|139.86|12
1625078950000|2021-06-30 18:49:10|141.37|139.87|141.4|139.9|141.4|139.9|141.36|139.86|13
1625078960000|2021-06-30 18:49:20|141.39|139.89|141.43|139.93|141.43|139.93|141.39|139.89|10
1625078970000|2021-06-30 18:49:30|141.42|139.92|141.43|139.93|141.44|139.94|141.41|139.91|13
1625078980000|2021-06-30 18:49:40|141.47|139.97|141.36|139.86|141.49|139.99|141.3|139.8|15
1625078990000|2021-06-30 18:49:50|141.34|139.84|141.33|139.83|141.38|139.88|141.31|139.81|19
1625079000000|2021-06-30 18:50:00|141.32|139.82|141.24|139.74|141.32|139.82|141.22|139.72|15
1625079010000|2021-06-30 18:50:10|141.23|139.73|141.15|139.65|141.25|139.75|141.15|139.65|14
1625079020000|2021-06-30 18:50:20|141.14|139.64|141.25|139.75|141.26|139.76|141.13|139.63|15
1625079030000|2021-06-30 18:50:30|141.23|139.73|141.25|139.75|141.26|139.76|141.23|139.73|5
1625079040000|2021-06-30 18:50:40|141.24|139.74|141.28|139.78|141.3|139.8|141.22|139.72|15
1625079050000|2021-06-30 18:50:50|141.27|139.77|141.31|139.81|141.33|139.83|141.27|139.77|11
1625079060000|2021-06-30 18:51:00|141.3|139.8|141.31|139.81|141.31|139.81|141.28|139.78|12
1625079070000|2021-06-30 18:51:10|141.3|139.8|141.31|139.81|141.31|139.81|141.29|139.79|8
1625079080000|2021-06-30 18:51:20|141.33|139.83|141.45|139.95|141.46|139.96|141.33|139.83|19
1625079090000|2021-06-30 18:51:30|141.44|139.94|141.34|139.84|141.44|139.94|141.33|139.83|17
1625079100000|2021-06-30 18:51:40|141.36|139.86|141.3|139.8|141.37|139.87|141.3|139.8|17
1625079110000|2021-06-30 18:51:50|141.31|139.81|141.31|139.81|141.36|139.86|141.31|139.81|17
1625079120000|2021-06-30 18:52:00|141.32|139.82|141.31|139.81|141.33|139.83|141.3|139.8|9
1625079130000|2021-06-30 18:52:10|141.3|139.8|141.3|139.8|141.3|139.8|141.29|139.79|5
1625079140000|2021-06-30 18:52:20|141.29|139.79|141.3|139.8|141.32|139.82|141.29|139.79|9
1625079150000|2021-06-30 18:52:30|141.31|139.81|141.32|139.82|141.33|139.83|141.3|139.8|10
1625079160000|2021-06-30 18:52:40|141.31|139.81|141.33|139.83|141.33|139.83|141.3|139.8|7
1625079170000|2021-06-30 18:52:50|141.35|139.85|141.44|139.94|141.44|139.94|141.31|139.81|17
1625079180000|2021-06-30 18:53:00|141.42|139.92|141.43|139.93|141.46|139.96|141.42|139.92|8
1625079190000|2021-06-30 18:53:10|141.42|139.92|141.44|139.94|141.44|139.94|141.42|139.92|4
1625079200000|2021-06-30 18:53:20|141.43|139.93|141.36|139.86|141.44|139.94|141.33|139.83|15
1625079210000|2021-06-30 18:53:30|141.37|139.87|141.47|139.97|141.48|139.98|141.37|139.87|15
1625079220000|2021-06-30 18:53:40|141.46|139.96|141.42|139.92|141.48|139.98|141.39|139.89|16
1625079230000|2021-06-30 18:53:50|141.41|139.91|141.4|139.9|141.42|139.92|141.39|139.89|7
1625079240000|2021-06-30 18:54:00|141.41|139.91|141.37|139.87|141.41|139.91|141.35|139.85|13
1625079250000|2021-06-30 18:54:10|141.38|139.88|141.31|139.81|141.38|139.88|141.31|139.81|16
1625079260000|2021-06-30 18:54:20|141.32|139.82|141.35|139.85|141.35|139.85|141.3|139.8|14
1625079270000|2021-06-30 18:54:30|141.36|139.86|141.33|139.83|141.36|139.86|141.32|139.82|8
1625079280000|2021-06-30 18:54:40|141.34|139.84|141.33|139.83|141.35|139.85|141.32|139.82|9
1625079290000|2021-06-30 18:54:50|141.34|139.84|141.38|139.88|141.38|139.88|141.32|139.82|14
1625079300000|2021-06-30 18:55:00|141.37|139.87|141.35|139.85|141.38|139.88|141.35|139.85|6
1625079310000|2021-06-30 18:55:10|141.36|139.86|141.37|139.87|141.37|139.87|141.31|139.81|11
1625079320000|2021-06-30 18:55:20|141.34|139.84|141.33|139.83|141.37|139.87|141.3|139.8|17
1625079330000|2021-06-30 18:55:30|141.34|139.84|141.33|139.83|141.34|139.84|141.31|139.81|14
1625079340000|2021-06-30 18:55:40|141.34|139.84|141.34|139.84|141.38|139.88|141.33|139.83|13
1625079350000|2021-06-30 18:55:50|141.35|139.85|141.43|139.93|141.43|139.93|141.34|139.84|11
1625079360000|2021-06-30 18:56:00|141.44|139.94|141.43|139.93|141.46|139.96|141.41|139.91|13
1625079370000|2021-06-30 18:56:10|141.42|139.92|141.41|139.91|141.44|139.94|141.4|139.9|13
1625079380000|2021-06-30 18:56:20|141.42|139.92|141.4|139.9|141.42|139.92|141.38|139.88|10
1625079390000|2021-06-30 18:56:30|141.39|139.89|141.44|139.94|141.44|139.94|141.38|139.88|14
1625079400000|2021-06-30 18:56:40|141.45|139.95|141.63|140.13|141.63|140.13|141.45|139.95|19
1625079410000|2021-06-30 18:56:50|141.59|140.09|141.62|140.12|141.62|140.12|141.54|140.04|14
1625079420000|2021-06-30 18:57:00|141.63|140.13|141.64|140.14|141.67|140.17|141.58|140.08|17
1625079430000|2021-06-30 18:57:10|141.63|140.13|141.56|140.06|141.67|140.17|141.56|140.06|10
1625079440000|2021-06-30 18:57:20|141.57|140.07|141.48|139.98|141.58|140.08|141.45|139.95|20
1625079450000|2021-06-30 18:57:30|141.47|139.97|141.61|140.11|141.61|140.11|141.43|139.93|18
1625079460000|2021-06-30 18:57:40|141.62|140.12|141.49|139.99|141.63|140.13|141.49|139.99|17
1625079470000|2021-06-30 18:57:50|141.48|139.98|141.46|139.96|141.52|140.02|141.46|139.96|11
1625079480000|2021-06-30 18:58:00|141.47|139.97|141.53|140.03|141.55|140.05|141.46|139.96|17
1625079490000|2021-06-30 18:58:10|141.52|140.02|141.53|140.03|141.56|140.06|141.51|140.01|15
1625079500000|2021-06-30 18:58:20|141.52|140.02|141.55|140.05|141.55|140.05|141.48|139.98|17
1625079510000|2021-06-30 18:58:30|141.58|140.08|141.61|140.11|141.62|140.12|141.55|140.05|14
1625079520000|2021-06-30 18:58:40|141.64|140.14|141.63|140.13|141.66|140.16|141.61|140.11|11
1625079530000|2021-06-30 18:58:50|141.65|140.15|141.65|140.15|141.67|140.17|141.63|140.13|13
1625079540000|2021-06-30 18:59:00|141.66|140.16|141.6|140.1|141.66|140.16|141.59|140.09|16
1625079550000|2021-06-30 18:59:10|141.61|140.11|141.58|140.08|141.64|140.14|141.58|140.08|14
1625079560000|2021-06-30 18:59:20|141.59|140.09|141.6|140.1|141.63|140.13|141.58|140.08|14
1625079570000|2021-06-30 18:59:30|141.61|140.11|141.58|140.08|141.61|140.11|141.58|140.08|8
1625079580000|2021-06-30 18:59:40|141.59|140.09|141.59|140.09|141.6|140.1|141.57|140.07|18
1625079590000|2021-06-30 18:59:50|141.6|140.1|141.62|140.12|141.62|140.12|141.58|140.08|15
1625079600000|2021-06-30 19:00:00|141.6|140.1|141.67|140.17|141.69|140.19|141.6|140.1|14
1625079610000|2021-06-30 19:00:10|141.69|140.19|141.65|140.15|141.69|140.19|141.64|140.14|15
1625079620000|2021-06-30 19:00:20|141.64|140.14|141.61|140.11|141.68|140.18|141.61|140.11|14
1625079630000|2021-06-30 19:00:30|141.62|140.12|141.57|140.07|141.64|140.14|141.57|140.07|17
1625079640000|2021-06-30 19:00:40|141.56|140.06|141.51|140.01|141.57|140.07|141.49|139.99|13
1625079650000|2021-06-30 19:00:50|141.5|140|141.51|140.01|141.53|140.03|141.5|140|13
1625079660000|2021-06-30 19:01:00|141.52|140.02|141.51|140.01|141.53|140.03|141.51|140.01|12
1625079670000|2021-06-30 19:01:10|141.52|140.02|141.5|140|141.58|140.08|141.5|140|12
1625079680000|2021-06-30 19:01:20|141.49|139.99|141.52|140.02|141.56|140.06|141.48|139.98|13
1625079690000|2021-06-30 19:01:30|141.51|140.01|141.51|140.01|141.51|140.01|141.46|139.96|10
1625079700000|2021-06-30 19:01:40|141.52|140.02|141.52|140.02|141.56|140.06|141.51|140.01|9
1625079710000|2021-06-30 19:01:50|141.53|140.03|141.53|140.03|141.54|140.04|141.52|140.02|9
1625079720000|2021-06-30 19:02:00|141.54|140.04|141.57|140.07|141.57|140.07|141.53|140.03|10
1625079730000|2021-06-30 19:02:10|141.56|140.06|141.54|140.04|141.56|140.06|141.52|140.02|15
1625079740000|2021-06-30 19:02:20|141.53|140.03|141.53|140.03|141.54|140.04|141.52|140.02|5
1625079750000|2021-06-30 19:02:30|141.52|140.02|141.57|140.07|141.57|140.07|141.52|140.02|7
1625079760000|2021-06-30 19:02:40|141.56|140.06|141.54|140.04|141.56|140.06|141.52|140.02|7
1625079770000|2021-06-30 19:02:50|141.55|140.05|141.55|140.05|141.55|140.05|141.51|140.01|6
1625079780000|2021-06-30 19:03:00|141.51|140.01|141.55|140.05|141.55|140.05|141.51|140.01|2
1625079790000|2021-06-30 19:03:10|141.51|140.01|141.55|140.05|141.56|140.06|141.5|140|8
1625079800000|2021-06-30 19:03:20|141.56|140.06|141.57|140.07|141.57|140.07|141.52|140.02|7
1625079810000|2021-06-30 19:03:30|141.56|140.06|141.57|140.07|141.57|140.07|141.56|140.06|10
1625079820000|2021-06-30 19:03:40|141.56|140.06|141.56|140.06|141.57|140.07|141.56|140.06|3
1625079830000|2021-06-30 19:03:50|141.55|140.05|141.53|140.03|141.55|140.05|141.52|140.02|7
1625079840000|2021-06-30 19:04:00|141.52|140.02|141.49|139.99|141.52|140.02|141.49|139.99|3
1625079850000|2021-06-30 19:04:10|141.48|139.98|141.47|139.97|141.49|139.99|141.47|139.97|8
1625079860000|2021-06-30 19:04:20|141.48|139.98|141.48|139.98|141.48|139.98|141.45|139.95|9
1625079870000|2021-06-30 19:04:30|141.49|139.99|141.46|139.96|141.49|139.99|141.45|139.95|7
1625079880000|2021-06-30 19:04:40|141.47|139.97|141.47|139.97|141.47|139.97|141.46|139.96|7
1625079890000|2021-06-30 19:04:50|141.48|139.98|141.56|140.06|141.57|140.07|141.48|139.98|9
1625079900000|2021-06-30 19:05:00|141.58|140.08|141.51|140.01|141.58|140.08|141.51|140.01|15
1625079910000|2021-06-30 19:05:10|141.52|140.02|141.48|139.98|141.52|140.02|141.48|139.98|11
1625079920000|2021-06-30 19:05:20|141.5|140|141.43|139.93|141.5|140|141.43|139.93|11
1625079930000|2021-06-30 19:05:30|141.44|139.94|141.44|139.94|141.45|139.95|141.43|139.93|5
1625079940000|2021-06-30 19:05:40|141.45|139.95|141.48|139.98|141.48|139.98|141.44|139.94|6
1625079950000|2021-06-30 19:05:50|141.49|139.99|141.47|139.97|141.51|140.01|141.46|139.96|17
1625079960000|2021-06-30 19:06:00|141.48|139.98|141.45|139.95|141.49|139.99|141.45|139.95|5
1625079970000|2021-06-30 19:06:10|141.46|139.96|141.51|140.01|141.51|140.01|141.45|139.95|10
1625079980000|2021-06-30 19:06:20|141.48|139.98|141.54|140.04|141.54|140.04|141.45|139.95|10
1625079990000|2021-06-30 19:06:30|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|6
1625080000000|2021-06-30 19:06:40|141.51|140.01|141.45|139.95|141.51|140.01|141.44|139.94|11
1625080010000|2021-06-30 19:06:50|141.44|139.94|141.43|139.93|141.45|139.95|141.43|139.93|3
1625080020000|2021-06-30 19:07:00|141.42|139.92|141.49|139.99|141.5|140|141.42|139.92|5
1625080030000|2021-06-30 19:07:10|141.46|139.96|141.48|139.98|141.52|140.02|141.44|139.94|16
1625080040000|2021-06-30 19:07:20|141.47|139.97|141.5|140|141.5|140|141.47|139.97|5
1625080050000|2021-06-30 19:07:30|141.52|140.02|141.45|139.95|141.53|140.03|141.45|139.95|12
1625080060000|2021-06-30 19:07:40|141.44|139.94|141.44|139.94|141.45|139.95|141.44|139.94|3
1625080070000|2021-06-30 19:07:50|141.43|139.93|141.41|139.91|141.44|139.94|141.41|139.91|9
1625080080000|2021-06-30 19:08:00|141.4|139.9|141.41|139.91|141.42|139.92|141.38|139.88|11
1625080090000|2021-06-30 19:08:10|141.42|139.92|141.52|140.02|141.52|140.02|141.39|139.89|10
1625080100000|2021-06-30 19:08:20|141.5|140|141.47|139.97|141.5|140|141.46|139.96|12
1625080110000|2021-06-30 19:08:30|141.46|139.96|141.46|139.96|141.47|139.97|141.45|139.95|5
1625080120000|2021-06-30 19:08:40|141.47|139.97|141.4|139.9|141.5|140|141.4|139.9|15
1625080130000|2021-06-30 19:08:50|141.42|139.92|141.42|139.92|141.42|139.92|141.38|139.88|14
1625080140000|2021-06-30 19:09:00|141.4|139.9|141.45|139.95|141.45|139.95|141.4|139.9|9
1625080150000|2021-06-30 19:09:10|141.44|139.94|141.45|139.95|141.47|139.97|141.43|139.93|13
1625080160000|2021-06-30 19:09:20|141.44|139.94|141.45|139.95|141.45|139.95|141.44|139.94|10
1625080170000|2021-06-30 19:09:30|141.46|139.96|141.45|139.95|141.46|139.96|141.45|139.95|2
1625080190000|2021-06-30 19:09:50|141.46|139.96|141.46|139.96|141.47|139.97|141.45|139.95|8
1625080200000|2021-06-30 19:10:00|141.47|139.97|141.52|140.02|141.53|140.03|141.47|139.97|9
1625080210000|2021-06-30 19:10:10|141.51|140.01|141.55|140.05|141.56|140.06|141.5|140|9
1625080220000|2021-06-30 19:10:20|141.54|140.04|141.5|140|141.55|140.05|141.5|140|10
1625080230000|2021-06-30 19:10:30|141.51|140.01|141.51|140.01|141.51|140.01|141.5|140|3
1625080240000|2021-06-30 19:10:40|141.52|140.02|141.55|140.05|141.57|140.07|141.52|140.02|7
1625080250000|2021-06-30 19:10:50|141.56|140.06|141.5|140|141.56|140.06|141.5|140|8
1625080260000|2021-06-30 19:11:00|141.49|139.99|141.49|139.99|141.51|140.01|141.49|139.99|8
1625080270000|2021-06-30 19:11:10|141.46|139.96|141.47|139.97|141.49|139.99|141.44|139.94|9
1625080280000|2021-06-30 19:11:20|141.45|139.95|141.47|139.97|141.48|139.98|141.44|139.94|11
1625080290000|2021-06-30 19:11:30|141.48|139.98|141.46|139.96|141.48|139.98|141.46|139.96|5
1625080300000|2021-06-30 19:11:40|141.48|139.98|141.44|139.94|141.49|139.99|141.44|139.94|6
1625080310000|2021-06-30 19:11:50|141.45|139.95|141.45|139.95|141.45|139.95|141.45|139.95|1
1625080320000|2021-06-30 19:12:00|141.46|139.96|141.46|139.96|141.46|139.96|141.45|139.95|3
1625080330000|2021-06-30 19:12:10|141.47|139.97|141.45|139.95|141.47|139.97|141.44|139.94|9
1625080340000|2021-06-30 19:12:20|141.44|139.94|141.43|139.93|141.45|139.95|141.43|139.93|8
1625080350000|2021-06-30 19:12:30|141.44|139.94|141.45|139.95|141.45|139.95|141.44|139.94|2
1625080360000|2021-06-30 19:12:40|141.47|139.97|141.48|139.98|141.48|139.98|141.46|139.96|8
1625080370000|2021-06-30 19:12:50|141.43|139.93|141.43|139.93|141.43|139.93|141.43|139.93|1
1625080390000|2021-06-30 19:13:10|141.42|139.92|141.38|139.88|141.43|139.93|141.38|139.88|8
1625080400000|2021-06-30 19:13:20|141.36|139.86|141.29|139.79|141.36|139.86|141.28|139.78|14
1625080410000|2021-06-30 19:13:30|141.28|139.78|141.24|139.74|141.28|139.78|141.22|139.72|10
1625080420000|2021-06-30 19:13:40|141.23|139.73|141.24|139.74|141.25|139.75|141.21|139.71|12
1625080430000|2021-06-30 19:13:50|141.29|139.79|141.29|139.79|141.31|139.81|141.29|139.79|9
1625080440000|2021-06-30 19:14:00|141.28|139.78|141.28|139.78|141.29|139.79|141.28|139.78|5
1625080450000|2021-06-30 19:14:10|141.29|139.79|141.3|139.8|141.33|139.83|141.28|139.78|10
1625080460000|2021-06-30 19:14:20|141.29|139.79|141.32|139.82|141.33|139.83|141.29|139.79|11
1625080470000|2021-06-30 19:14:30|141.33|139.83|141.31|139.81|141.39|139.89|141.31|139.81|18
1625080480000|2021-06-30 19:14:40|141.34|139.84|141.3|139.8|141.34|139.84|141.25|139.75|15
1625080490000|2021-06-30 19:14:50|141.31|139.81|141.28|139.78|141.32|139.82|141.25|139.75|9
1625080500000|2021-06-30 19:15:00|141.3|139.8|141.36|139.86|141.36|139.86|141.3|139.8|12
1625080510000|2021-06-30 19:15:10|141.38|139.88|141.49|139.99|141.51|140.01|141.38|139.88|13
1625080520000|2021-06-30 19:15:20|141.48|139.98|141.52|140.02|141.52|140.02|141.46|139.96|15
1625080530000|2021-06-30 19:15:30|141.51|140.01|141.5|140|141.52|140.02|141.47|139.97|16
1625080540000|2021-06-30 19:15:40|141.51|140.01|141.46|139.96|141.51|140.01|141.46|139.96|13
1625080550000|2021-06-30 19:15:50|141.39|139.89|141.48|139.98|141.48|139.98|141.39|139.89|13
1625080560000|2021-06-30 19:16:00|141.46|139.96|141.47|139.97|141.51|140.01|141.46|139.96|10
1625080570000|2021-06-30 19:16:10|141.46|139.96|141.47|139.97|141.47|139.97|141.44|139.94|11
1625080580000|2021-06-30 19:16:20|141.45|139.95|141.45|139.95|141.46|139.96|141.45|139.95|7
1625080590000|2021-06-30 19:16:30|141.46|139.96|141.41|139.91|141.48|139.98|141.4|139.9|11
1625080600000|2021-06-30 19:16:40|141.4|139.9|141.43|139.93|141.43|139.93|141.36|139.86|14
1625080610000|2021-06-30 19:16:50|141.42|139.92|141.43|139.93|141.46|139.96|141.41|139.91|16
1625080620000|2021-06-30 19:17:00|141.41|139.91|141.44|139.94|141.44|139.94|141.41|139.91|12
1625080630000|2021-06-30 19:17:10|141.42|139.92|141.39|139.89|141.44|139.94|141.38|139.88|8
1625080640000|2021-06-30 19:17:20|141.38|139.88|141.38|139.88|141.41|139.91|141.37|139.87|8
1625080650000|2021-06-30 19:17:30|141.39|139.89|141.45|139.95|141.45|139.95|141.39|139.89|9
1625080660000|2021-06-30 19:17:40|141.48|139.98|141.47|139.97|141.5|140|141.46|139.96|12
1625080670000|2021-06-30 19:17:50|141.48|139.98|141.46|139.96|141.48|139.98|141.46|139.96|6
1625080680000|2021-06-30 19:18:00|141.45|139.95|141.43|139.93|141.45|139.95|141.41|139.91|6
1625080690000|2021-06-30 19:18:10|141.41|139.91|141.48|139.98|141.49|139.99|141.41|139.91|12
1625080700000|2021-06-30 19:18:20|141.46|139.96|141.45|139.95|141.46|139.96|141.43|139.93|5
1625080710000|2021-06-30 19:18:30|141.43|139.93|141.47|139.97|141.47|139.97|141.43|139.93|7
1625080720000|2021-06-30 19:18:40|141.46|139.96|141.46|139.96|141.46|139.96|141.45|139.95|3
1625080730000|2021-06-30 19:18:50|141.43|139.93|141.46|139.96|141.48|139.98|141.42|139.92|8
1625080740000|2021-06-30 19:19:00|141.47|139.97|141.53|140.03|141.55|140.05|141.47|139.97|10
1625080750000|2021-06-30 19:19:10|141.54|140.04|141.54|140.04|141.56|140.06|141.54|140.04|7
1625080760000|2021-06-30 19:19:20|141.55|140.05|141.54|140.04|141.56|140.06|141.54|140.04|5
1625080770000|2021-06-30 19:19:30|141.53|140.03|141.54|140.04|141.55|140.05|141.53|140.03|4
1625080780000|2021-06-30 19:19:40|141.56|140.06|141.56|140.06|141.57|140.07|141.55|140.05|9
1625080790000|2021-06-30 19:19:50|141.54|140.04|141.51|140.01|141.55|140.05|141.51|140.01|4
1625080800000|2021-06-30 19:20:00|141.53|140.03|141.53|140.03|141.55|140.05|141.51|140.01|6
1625080810000|2021-06-30 19:20:10|141.54|140.04|141.53|140.03|141.54|140.04|141.53|140.03|2
1625080820000|2021-06-30 19:20:20|141.52|140.02|141.52|140.02|141.52|140.02|141.52|140.02|1
1625080830000|2021-06-30 19:20:30|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|2
1625080840000|2021-06-30 19:20:40|141.53|140.03|141.57|140.07|141.58|140.08|141.53|140.03|7
1625080850000|2021-06-30 19:20:50|141.58|140.08|141.59|140.09|141.6|140.1|141.53|140.03|9
1625080860000|2021-06-30 19:21:00|141.61|140.11|141.6|140.1|141.61|140.11|141.59|140.09|5
1625080870000|2021-06-30 19:21:10|141.59|140.09|141.56|140.06|141.59|140.09|141.56|140.06|12
1625080880000|2021-06-30 19:21:20|141.55|140.05|141.57|140.07|141.58|140.08|141.52|140.02|12
1625080890000|2021-06-30 19:21:30|141.59|140.09|141.58|140.08|141.6|140.1|141.58|140.08|4
1625080900000|2021-06-30 19:21:40|141.59|140.09|141.58|140.08|141.59|140.09|141.58|140.08|4
1625080910000|2021-06-30 19:21:50|141.59|140.09|141.58|140.08|141.59|140.09|141.58|140.08|2
1625080920000|2021-06-30 19:22:00|141.59|140.09|141.61|140.11|141.64|140.14|141.58|140.08|10
1625080930000|2021-06-30 19:22:10|141.6|140.1|141.57|140.07|141.62|140.12|141.56|140.06|9
1625080940000|2021-06-30 19:22:20|141.58|140.08|141.59|140.09|141.59|140.09|141.57|140.07|6
1625080950000|2021-06-30 19:22:30|141.6|140.1|141.58|140.08|141.61|140.11|141.58|140.08|5
1625080960000|2021-06-30 19:22:40|141.57|140.07|141.61|140.11|141.63|140.13|141.57|140.07|10
1625080970000|2021-06-30 19:22:50|141.62|140.12|141.62|140.12|141.63|140.13|141.61|140.11|6
1625080980000|2021-06-30 19:23:00|141.6|140.1|141.61|140.11|141.64|140.14|141.6|140.1|6
1625080990000|2021-06-30 19:23:10|141.6|140.1|141.56|140.06|141.6|140.1|141.56|140.06|4
1625081000000|2021-06-30 19:23:20|141.55|140.05|141.54|140.04|141.55|140.05|141.54|140.04|2
1625081010000|2021-06-30 19:23:30|141.5|140|141.46|139.96|141.51|140.01|141.44|139.94|12
1625081020000|2021-06-30 19:23:40|141.43|139.93|141.39|139.89|141.45|139.95|141.37|139.87|14
1625081030000|2021-06-30 19:23:50|141.4|139.9|141.39|139.89|141.44|139.94|141.37|139.87|10
1625081040000|2021-06-30 19:24:00|141.4|139.9|141.41|139.91|141.42|139.92|141.39|139.89|6
1625081050000|2021-06-30 19:24:10|141.42|139.92|141.49|139.99|141.49|139.99|141.42|139.92|3
1625081060000|2021-06-30 19:24:20|141.48|139.98|141.49|139.99|141.53|140.03|141.48|139.98|9
1625081070000|2021-06-30 19:24:30|141.5|140|141.51|140.01|141.51|140.01|141.49|139.99|4
1625081080000|2021-06-30 19:24:40|141.5|140|141.6|140.1|141.6|140.1|141.49|139.99|9
1625081090000|2021-06-30 19:24:50|141.59|140.09|141.55|140.05|141.59|140.09|141.53|140.03|12
1625081100000|2021-06-30 19:25:00|141.54|140.04|141.54|140.04|141.55|140.05|141.53|140.03|5
1625081110000|2021-06-30 19:25:10|141.53|140.03|141.55|140.05|141.55|140.05|141.53|140.03|3
1625081120000|2021-06-30 19:25:20|141.56|140.06|141.57|140.07|141.59|140.09|141.56|140.06|8
1625081130000|2021-06-30 19:25:30|141.58|140.08|141.54|140.04|141.61|140.11|141.53|140.03|10
1625081140000|2021-06-30 19:25:40|141.55|140.05|141.53|140.03|141.55|140.05|141.53|140.03|3
1625081150000|2021-06-30 19:25:50|141.54|140.04|141.53|140.03|141.54|140.04|141.53|140.03|2
1625081160000|2021-06-30 19:26:00|141.52|140.02|141.49|139.99|141.52|140.02|141.47|139.97|8
1625081170000|2021-06-30 19:26:10|141.48|139.98|141.48|139.98|141.48|139.98|141.48|139.98|1
1625081180000|2021-06-30 19:26:20|141.46|139.96|141.48|139.98|141.48|139.98|141.46|139.96|5
1625081190000|2021-06-30 19:26:30|141.47|139.97|141.48|139.98|141.48|139.98|141.46|139.96|6
1625081200000|2021-06-30 19:26:40|141.49|139.99|141.47|139.97|141.49|139.99|141.47|139.97|4
1625081210000|2021-06-30 19:26:50|141.48|139.98|141.51|140.01|141.51|140.01|141.48|139.98|7
1625081220000|2021-06-30 19:27:00|141.5|140|141.46|139.96|141.51|140.01|141.46|139.96|11
1625081230000|2021-06-30 19:27:10|141.45|139.95|141.46|139.96|141.46|139.96|141.45|139.95|6
1625081240000|2021-06-30 19:27:20|141.45|139.95|141.45|139.95|141.46|139.96|141.45|139.95|5
1625081250000|2021-06-30 19:27:30|141.46|139.96|141.48|139.98|141.48|139.98|141.46|139.96|5
1625081260000|2021-06-30 19:27:40|141.47|139.97|141.47|139.97|141.49|139.99|141.46|139.96|9
1625081270000|2021-06-30 19:27:50|141.49|139.99|141.47|139.97|141.49|139.99|141.46|139.96|8
1625081280000|2021-06-30 19:28:00|141.48|139.98|141.44|139.94|141.51|140.01|141.44|139.94|13
1625081290000|2021-06-30 19:28:10|141.5|140|141.47|139.97|141.5|140|141.46|139.96|9
1625081300000|2021-06-30 19:28:20|141.54|140.04|141.46|139.96|141.54|140.04|141.46|139.96|7
1625081310000|2021-06-30 19:28:30|141.47|139.97|141.45|139.95|141.54|140.04|141.45|139.95|11
1625081320000|2021-06-30 19:28:40|141.46|139.96|141.46|139.96|141.52|140.02|141.45|139.95|10
1625081330000|2021-06-30 19:28:50|141.47|139.97|141.5|140|141.5|140|141.47|139.97|6
1625081340000|2021-06-30 19:29:00|141.49|139.99|141.48|139.98|141.49|139.99|141.47|139.97|11
1625081350000|2021-06-30 19:29:10|141.49|139.99|141.49|139.99|141.5|140|141.47|139.97|9
1625081360000|2021-06-30 19:29:20|141.51|140.01|141.52|140.02|141.52|140.02|141.51|140.01|6
1625081370000|2021-06-30 19:29:30|141.51|140.01|141.54|140.04|141.54|140.04|141.48|139.98|7
1625081380000|2021-06-30 19:29:40|141.56|140.06|141.63|140.13|141.63|140.13|141.52|140.02|14
1625081390000|2021-06-30 19:29:50|141.62|140.12|141.7|140.2|141.7|140.2|141.6|140.1|14
1625081400000|2021-06-30 19:30:00|141.71|140.21|141.68|140.18|141.72|140.22|141.66|140.16|14
1625081410000|2021-06-30 19:30:10|141.67|140.17|141.7|140.2|141.7|140.2|141.67|140.17|6
1625081420000|2021-06-30 19:30:20|141.71|140.21|141.78|140.28|141.78|140.28|141.71|140.21|13
1625081430000|2021-06-30 19:30:30|141.77|140.27|141.91|140.41|141.91|140.41|141.77|140.27|17
1625081440000|2021-06-30 19:30:40|141.87|140.37|141.99|140.49|142.03|140.53|141.86|140.36|19
1625081450000|2021-06-30 19:30:50|141.98|140.48|141.95|140.45|142.01|140.51|141.95|140.45|18
1625081460000|2021-06-30 19:31:00|141.93|140.43|141.95|140.45|141.95|140.45|141.89|140.39|14
1625081470000|2021-06-30 19:31:10|141.98|140.48|142.04|140.54|142.04|140.54|141.96|140.46|15
1625081480000|2021-06-30 19:31:20|142.06|140.56|142.07|140.57|142.08|140.58|142.04|140.54|13
1625081490000|2021-06-30 19:31:30|142.08|140.58|141.97|140.47|142.08|140.58|141.96|140.46|14
1625081500000|2021-06-30 19:31:40|141.96|140.46|141.92|140.42|142|140.5|141.89|140.39|11
1625081510000|2021-06-30 19:31:50|141.91|140.41|141.93|140.43|141.98|140.48|141.88|140.38|17
1625081520000|2021-06-30 19:32:00|141.94|140.44|141.95|140.45|141.97|140.47|141.94|140.44|10
1625081530000|2021-06-30 19:32:10|141.96|140.46|141.93|140.43|141.96|140.46|141.91|140.41|8
1625081540000|2021-06-30 19:32:20|141.91|140.41|141.95|140.45|141.97|140.47|141.9|140.4|18
1625081550000|2021-06-30 19:32:30|141.93|140.43|141.99|140.49|142|140.5|141.92|140.42|19
1625081560000|2021-06-30 19:32:40|141.98|140.48|142|140.5|142.01|140.51|141.98|140.48|8
1625081570000|2021-06-30 19:32:50|142.01|140.51|142.01|140.51|142.04|140.54|142|140.5|10
1625081580000|2021-06-30 19:33:00|142.02|140.52|142.04|140.54|142.04|140.54|142.02|140.52|8
1625081590000|2021-06-30 19:33:10|142.03|140.53|141.98|140.48|142.04|140.54|141.97|140.47|8
1625081600000|2021-06-30 19:33:20|141.99|140.49|141.99|140.49|142|140.5|141.98|140.48|5
1625081610000|2021-06-30 19:33:30|141.98|140.48|141.99|140.49|142|140.5|141.97|140.47|13
1625081620000|2021-06-30 19:33:40|142|140.5|141.99|140.49|142|140.5|141.95|140.45|11
1625081630000|2021-06-30 19:33:50|141.95|140.45|141.93|140.43|141.95|140.45|141.89|140.39|9
1625081640000|2021-06-30 19:34:00|141.97|140.47|141.96|140.46|141.97|140.47|141.92|140.42|9
1625081650000|2021-06-30 19:34:10|141.98|140.48|142.08|140.58|142.11|140.61|141.98|140.48|12
1625081660000|2021-06-30 19:34:20|142.05|140.55|142.11|140.61|142.12|140.62|142.03|140.53|13
1625081670000|2021-06-30 19:34:30|142.12|140.62|142.11|140.61|142.13|140.63|142.11|140.61|10
1625081680000|2021-06-30 19:34:40|142.1|140.6|142.14|140.64|142.14|140.64|142.1|140.6|11
1625081690000|2021-06-30 19:34:50|142.16|140.66|142.13|140.63|142.16|140.66|142.13|140.63|8
1625081700000|2021-06-30 19:35:00|142.12|140.62|142.07|140.57|142.13|140.63|142.07|140.57|13
1625081710000|2021-06-30 19:35:10|142.06|140.56|142.1|140.6|142.1|140.6|142.06|140.56|5
1625081720000|2021-06-30 19:35:20|142.11|140.61|142.17|140.67|142.17|140.67|142.11|140.61|14
1625081730000|2021-06-30 19:35:30|142.16|140.66|142.17|140.67|142.19|140.69|142.16|140.66|12
1625081740000|2021-06-30 19:35:40|142.15|140.65|142.16|140.66|142.16|140.66|142.15|140.65|2
1625081750000|2021-06-30 19:35:50|142.18|140.68|142.11|140.61|142.18|140.68|142.1|140.6|12
1625081760000|2021-06-30 19:36:00|142.12|140.62|142.12|140.62|142.15|140.65|142.11|140.61|15
1625081770000|2021-06-30 19:36:10|142.11|140.61|142.11|140.61|142.14|140.64|142.11|140.61|10
1625081780000|2021-06-30 19:36:20|142.12|140.62|142.09|140.59|142.12|140.62|142.04|140.54|8
1625081790000|2021-06-30 19:36:30|142.04|140.54|142.05|140.55|142.06|140.56|142.04|140.54|10
1625081800000|2021-06-30 19:36:40|142.1|140.6|142.1|140.6|142.12|140.62|142.08|140.58|10
1625081810000|2021-06-30 19:36:50|142.12|140.62|142.1|140.6|142.13|140.63|142.1|140.6|14
1625081820000|2021-06-30 19:37:00|142.11|140.61|142.12|140.62|142.13|140.63|142.1|140.6|10
1625081830000|2021-06-30 19:37:10|142.13|140.63|142.09|140.59|142.13|140.63|142.09|140.59|4
1625081840000|2021-06-30 19:37:20|142.07|140.57|142.07|140.57|142.11|140.61|142.04|140.54|11
1625081850000|2021-06-30 19:37:30|142.06|140.56|142.09|140.59|142.09|140.59|142.06|140.56|9
1625081860000|2021-06-30 19:37:40|142.1|140.6|142.09|140.59|142.1|140.6|142.08|140.58|8
1625081870000|2021-06-30 19:37:50|142.08|140.58|142.1|140.6|142.1|140.6|142.08|140.58|10
1625081880000|2021-06-30 19:38:00|142.09|140.59|142.1|140.6|142.15|140.65|142.08|140.58|13
1625081890000|2021-06-30 19:38:10|142.13|140.63|142.06|140.56|142.13|140.63|142.05|140.55|13
1625081900000|2021-06-30 19:38:20|142.07|140.57|142.1|140.6|142.1|140.6|142.07|140.57|6
1625081910000|2021-06-30 19:38:30|142.09|140.59|142.1|140.6|142.1|140.6|142.09|140.59|2
1625081920000|2021-06-30 19:38:40|142.11|140.61|142.11|140.61|142.13|140.63|142.1|140.6|10
1625081930000|2021-06-30 19:38:50|142.12|140.62|142.09|140.59|142.13|140.63|142.06|140.56|11
1625081940000|2021-06-30 19:39:00|142.1|140.6|142.06|140.56|142.1|140.6|142.04|140.54|13
1625081950000|2021-06-30 19:39:10|142.05|140.55|142.05|140.55|142.06|140.56|142.04|140.54|11
1625081960000|2021-06-30 19:39:20|142.04|140.54|142.05|140.55|142.05|140.55|142.04|140.54|2
1625081970000|2021-06-30 19:39:30|142.04|140.54|142.04|140.54|142.04|140.54|142.04|140.54|1
1625081980000|2021-06-30 19:39:40|142.03|140.53|142.02|140.52|142.09|140.59|142.02|140.52|12
1625081990000|2021-06-30 19:39:50|142.03|140.53|142.04|140.54|142.05|140.55|142.01|140.51|14
1625082000000|2021-06-30 19:40:00|142.03|140.53|142.02|140.52|142.03|140.53|142.01|140.51|10
1625082010000|2021-06-30 19:40:10|142.01|140.51|142.01|140.51|142.02|140.52|142.01|140.51|7
1625082020000|2021-06-30 19:40:20|142.02|140.52|142.02|140.52|142.05|140.55|142.01|140.51|7
1625082030000|2021-06-30 19:40:30|142.03|140.53|142.11|140.61|142.11|140.61|142.03|140.53|15
1625082040000|2021-06-30 19:40:40|142.12|140.62|142.13|140.63|142.13|140.63|142.1|140.6|7
1625082050000|2021-06-30 19:40:50|142.14|140.64|142.17|140.67|142.2|140.7|142.14|140.64|18
1625082060000|2021-06-30 19:41:00|142.18|140.68|142.19|140.69|142.21|140.71|142.14|140.64|17
1625082070000|2021-06-30 19:41:10|142.2|140.7|142.17|140.67|142.22|140.72|142.17|140.67|10
1625082080000|2021-06-30 19:41:20|142.18|140.68|142.12|140.62|142.18|140.68|142.11|140.61|14
1625082090000|2021-06-30 19:41:30|142.16|140.66|142.16|140.66|142.17|140.67|142.12|140.62|12
1625082100000|2021-06-30 19:41:40|142.14|140.64|142.12|140.62|142.15|140.65|142.12|140.62|10
1625082110000|2021-06-30 19:41:50|142.11|140.61|142.12|140.62|142.12|140.62|142.06|140.56|10
1625082120000|2021-06-30 19:42:00|142.13|140.63|142.12|140.62|142.13|140.63|142.1|140.6|7
1625082130000|2021-06-30 19:42:10|142.13|140.63|142.17|140.67|142.19|140.69|142.12|140.62|13
1625082140000|2021-06-30 19:42:20|142.18|140.68|142.16|140.66|142.18|140.68|142.14|140.64|9
1625082150000|2021-06-30 19:42:30|142.15|140.65|142.14|140.64|142.15|140.65|142.14|140.64|4
1625082160000|2021-06-30 19:42:40|142.15|140.65|142.13|140.63|142.15|140.65|142.13|140.63|7
1625082170000|2021-06-30 19:42:50|142.14|140.64|142.16|140.66|142.17|140.67|142.14|140.64|7
1625082180000|2021-06-30 19:43:00|142.17|140.67|142.18|140.68|142.18|140.68|142.17|140.67|8
1625082190000|2021-06-30 19:43:10|142.17|140.67|142.12|140.62|142.17|140.67|142.12|140.62|12
1625082200000|2021-06-30 19:43:20|142.16|140.66|142.16|140.66|142.16|140.66|142.14|140.64|4
1625082210000|2021-06-30 19:43:30|142.17|140.67|142.1|140.6|142.17|140.67|142.1|140.6|12
1625082220000|2021-06-30 19:43:40|142.11|140.61|142.12|140.62|142.12|140.62|142.1|140.6|8
1625082230000|2021-06-30 19:43:50|142.09|140.59|142.09|140.59|142.12|140.62|142.09|140.59|4
1625082240000|2021-06-30 19:44:00|142.13|140.63|142.15|140.65|142.15|140.65|142.07|140.57|17
1625082250000|2021-06-30 19:44:10|142.14|140.64|142.17|140.67|142.17|140.67|142.14|140.64|8
1625082260000|2021-06-30 19:44:20|142.16|140.66|142.21|140.71|142.21|140.71|142.16|140.66|10
1625082270000|2021-06-30 19:44:30|142.22|140.72|142.22|140.72|142.23|140.73|142.22|140.72|9
1625082280000|2021-06-30 19:44:40|142.23|140.73|142.3|140.8|142.3|140.8|142.23|140.73|6
1625082290000|2021-06-30 19:44:50|142.31|140.81|142.31|140.81|142.35|140.85|142.28|140.78|14
1625082300000|2021-06-30 19:45:00|142.32|140.82|142.28|140.78|142.4|140.9|142.25|140.75|18
1625082310000|2021-06-30 19:45:10|142.27|140.77|142.18|140.68|142.27|140.77|142.17|140.67|16
1625082320000|2021-06-30 19:45:20|142.19|140.69|142.16|140.66|142.19|140.69|142.15|140.65|15
1625082330000|2021-06-30 19:45:30|142.15|140.65|142.18|140.68|142.2|140.7|142.15|140.65|10
1625082340000|2021-06-30 19:45:40|142.19|140.69|142.18|140.68|142.2|140.7|142.17|140.67|14
1625082350000|2021-06-30 19:45:50|142.17|140.67|142.17|140.67|142.19|140.69|142.17|140.67|11
1625082360000|2021-06-30 19:46:00|142.18|140.68|142.19|140.69|142.2|140.7|142.18|140.68|7
1625082370000|2021-06-30 19:46:10|142.2|140.7|142.24|140.74|142.24|140.74|142.2|140.7|14
1625082380000|2021-06-30 19:46:20|142.22|140.72|142.2|140.7|142.22|140.72|142.18|140.68|10
1625082390000|2021-06-30 19:46:30|142.21|140.71|142.28|140.78|142.29|140.79|142.21|140.71|17
1625082400000|2021-06-30 19:46:40|142.27|140.77|142.32|140.82|142.4|140.9|142.25|140.75|13
1625082410000|2021-06-30 19:46:50|142.34|140.84|142.4|140.9|142.45|140.95|142.34|140.84|17
1625082420000|2021-06-30 19:47:00|142.39|140.89|142.38|140.88|142.43|140.93|142.37|140.87|19
1625082430000|2021-06-30 19:47:10|142.37|140.87|142.45|140.95|142.46|140.96|142.37|140.87|19
1625082440000|2021-06-30 19:47:20|142.44|140.94|142.44|140.94|142.5|141|142.42|140.92|15
1625082450000|2021-06-30 19:47:30|142.43|140.93|142.39|140.89|142.45|140.95|142.39|140.89|14
1625082460000|2021-06-30 19:47:40|142.38|140.88|142.4|140.9|142.4|140.9|142.37|140.87|7
1625082470000|2021-06-30 19:47:50|142.39|140.89|142.39|140.89|142.45|140.95|142.39|140.89|17
1625082480000|2021-06-30 19:48:00|142.4|140.9|142.41|140.91|142.42|140.92|142.38|140.88|11
1625082490000|2021-06-30 19:48:10|142.4|140.9|142.4|140.9|142.4|140.9|142.4|140.9|1
1625082500000|2021-06-30 19:48:20|142.41|140.91|142.44|140.94|142.44|140.94|142.4|140.9|6
1625082510000|2021-06-30 19:48:30|142.43|140.93|142.41|140.91|142.44|140.94|142.41|140.91|10
1625082520000|2021-06-30 19:48:40|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|8
1625082530000|2021-06-30 19:48:50|142.42|140.92|142.41|140.91|142.42|140.92|142.4|140.9|11
1625082540000|2021-06-30 19:49:00|142.4|140.9|142.43|140.93|142.44|140.94|142.4|140.9|16
1625082550000|2021-06-30 19:49:10|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|4
1625082560000|2021-06-30 19:49:20|142.4|140.9|142.33|140.83|142.4|140.9|142.31|140.81|8
1625082570000|2021-06-30 19:49:30|142.34|140.84|142.27|140.77|142.34|140.84|142.27|140.77|10
1625082580000|2021-06-30 19:49:40|142.29|140.79|142.2|140.7|142.3|140.8|142.2|140.7|16
1625082590000|2021-06-30 19:49:50|142.19|140.69|142.21|140.71|142.23|140.73|142.19|140.69|9
1625082600000|2021-06-30 19:50:00|142.2|140.7|142.13|140.63|142.2|140.7|142.13|140.63|8
1625082610000|2021-06-30 19:50:10|142.12|140.62|142.24|140.74|142.24|140.74|142.11|140.61|14
1625082620000|2021-06-30 19:50:20|142.22|140.72|142.18|140.68|142.23|140.73|142.18|140.68|10
1625082630000|2021-06-30 19:50:30|142.19|140.69|142.14|140.64|142.19|140.69|142.13|140.63|9
1625082640000|2021-06-30 19:50:40|142.12|140.62|142.15|140.65|142.15|140.65|142.12|140.62|10
1625082650000|2021-06-30 19:50:50|142.14|140.64|142.15|140.65|142.15|140.65|142.14|140.64|2
1625082660000|2021-06-30 19:51:00|142.14|140.64|142.2|140.7|142.24|140.74|142.14|140.64|9
1625082670000|2021-06-30 19:51:10|142.18|140.68|142.15|140.65|142.2|140.7|142.15|140.65|9
1625082680000|2021-06-30 19:51:20|142.14|140.64|142.16|140.66|142.16|140.66|142.14|140.64|9
1625082690000|2021-06-30 19:51:30|142.15|140.65|142.15|140.65|142.15|140.65|142.14|140.64|5
1625082700000|2021-06-30 19:51:40|142.16|140.66|142.21|140.71|142.21|140.71|142.15|140.65|9
1625082710000|2021-06-30 19:51:50|142.2|140.7|142.2|140.7|142.21|140.71|142.17|140.67|13
1625082720000|2021-06-30 19:52:00|142.19|140.69|142.2|140.7|142.22|140.72|142.19|140.69|8
1625082730000|2021-06-30 19:52:10|142.22|140.72|142.21|140.71|142.23|140.73|142.2|140.7|6
1625082740000|2021-06-30 19:52:20|142.24|140.74|142.23|140.73|142.24|140.74|142.2|140.7|11
1625082750000|2021-06-30 19:52:30|142.22|140.72|142.22|140.72|142.25|140.75|142.2|140.7|10
1625082760000|2021-06-30 19:52:40|142.23|140.73|142.22|140.72|142.24|140.74|142.22|140.72|4
1625082770000|2021-06-30 19:52:50|142.25|140.75|142.22|140.72|142.25|140.75|142.22|140.72|3
1625082780000|2021-06-30 19:53:00|142.23|140.73|142.29|140.79|142.3|140.8|142.23|140.73|11
1625082790000|2021-06-30 19:53:10|142.3|140.8|142.31|140.81|142.31|140.81|142.28|140.78|7
1625082800000|2021-06-30 19:53:20|142.29|140.79|142.3|140.8|142.32|140.82|142.29|140.79|5
1625082810000|2021-06-30 19:53:30|142.34|140.84|142.35|140.85|142.36|140.86|142.34|140.84|8
1625082820000|2021-06-30 19:53:40|142.34|140.84|142.3|140.8|142.36|140.86|142.26|140.76|12
1625082830000|2021-06-30 19:53:50|142.29|140.79|142.32|140.82|142.34|140.84|142.29|140.79|9
1625082840000|2021-06-30 19:54:00|142.33|140.83|142.35|140.85|142.35|140.85|142.32|140.82|11
1625082850000|2021-06-30 19:54:10|142.36|140.86|142.32|140.82|142.36|140.86|142.32|140.82|11
1625082860000|2021-06-30 19:54:20|142.31|140.81|142.3|140.8|142.31|140.81|142.27|140.77|7
1625082870000|2021-06-30 19:54:30|142.29|140.79|142.26|140.76|142.3|140.8|142.23|140.73|10
1625082880000|2021-06-30 19:54:40|142.27|140.77|142.27|140.77|142.27|140.77|142.25|140.75|7
1625082890000|2021-06-30 19:54:50|142.26|140.76|142.26|140.76|142.27|140.77|142.26|140.76|3
1625082900000|2021-06-30 19:55:00|142.25|140.75|142.21|140.71|142.25|140.75|142.18|140.68|10
1625082910000|2021-06-30 19:55:10|142.22|140.72|142.18|140.68|142.22|140.72|142.17|140.67|10
1625082920000|2021-06-30 19:55:20|142.19|140.69|142.19|140.69|142.19|140.69|142.15|140.65|11
1625082930000|2021-06-30 19:55:30|142.2|140.7|142.17|140.67|142.2|140.7|142.14|140.64|15
1625082940000|2021-06-30 19:55:40|142.15|140.65|142.14|140.64|142.17|140.67|142.14|140.64|12
1625082950000|2021-06-30 19:55:50|142.13|140.63|142.11|140.61|142.14|140.64|142.1|140.6|5
1625082960000|2021-06-30 19:56:00|142.12|140.62|142.17|140.67|142.17|140.67|142.11|140.61|11
1625082970000|2021-06-30 19:56:10|142.16|140.66|142.13|140.63|142.19|140.69|142.13|140.63|12
1625082980000|2021-06-30 19:56:20|142.16|140.66|142.23|140.73|142.24|140.74|142.16|140.66|11
1625082990000|2021-06-30 19:56:30|142.22|140.72|142.25|140.75|142.29|140.79|142.22|140.72|14
1625083000000|2021-06-30 19:56:40|142.26|140.76|142.22|140.72|142.27|140.77|142.19|140.69|12
1625083010000|2021-06-30 19:56:50|142.23|140.73|142.25|140.75|142.25|140.75|142.19|140.69|14
1625083020000|2021-06-30 19:57:00|142.24|140.74|142.29|140.79|142.29|140.79|142.24|140.74|6
1625083030000|2021-06-30 19:57:10|142.3|140.8|142.23|140.73|142.31|140.81|142.23|140.73|11
1625083040000|2021-06-30 19:57:20|142.22|140.72|142.25|140.75|142.25|140.75|142.21|140.71|9
1625083050000|2021-06-30 19:57:30|142.26|140.76|142.31|140.81|142.32|140.82|142.23|140.73|16
1625083060000|2021-06-30 19:57:40|142.33|140.83|142.29|140.79|142.34|140.84|142.29|140.79|4
1625083070000|2021-06-30 19:57:50|142.3|140.8|142.32|140.82|142.32|140.82|142.29|140.79|5
1625083080000|2021-06-30 19:58:00|142.3|140.8|142.29|140.79|142.32|140.82|142.2|140.7|11
1625083090000|2021-06-30 19:58:10|142.3|140.8|142.29|140.79|142.3|140.8|142.26|140.76|14
1625083100000|2021-06-30 19:58:20|142.3|140.8|142.3|140.8|142.32|140.82|142.28|140.78|12
1625083110000|2021-06-30 19:58:30|142.31|140.81|142.33|140.83|142.33|140.83|142.3|140.8|13
1625083120000|2021-06-30 19:58:40|142.31|140.81|142.31|140.81|142.32|140.82|142.3|140.8|7
1625083130000|2021-06-30 19:58:50|142.3|140.8|142.29|140.79|142.31|140.81|142.29|140.79|8
1625083140000|2021-06-30 19:59:00|142.3|140.8|142.33|140.83|142.34|140.84|142.26|140.76|9
1625083150000|2021-06-30 19:59:10|142.34|140.84|142.35|140.85|142.36|140.86|142.33|140.83|6
1625083160000|2021-06-30 19:59:20|142.36|140.86|142.34|140.84|142.37|140.87|142.34|140.84|8
1625083170000|2021-06-30 19:59:30|142.35|140.85|142.35|140.85|142.35|140.85|142.33|140.83|9
1625083180000|2021-06-30 19:59:40|142.36|140.86|142.35|140.85|142.36|140.86|142.35|140.85|2
1625083190000|2021-06-30 19:59:50|142.38|140.88|142.39|140.89|142.41|140.91|142.37|140.87|11
1625083200000|2021-06-30 20:00:00|142.37|140.87|142.53|141.03|142.54|141.04|142.37|140.87|15
1625083210000|2021-06-30 20:00:10|142.51|141.01|142.56|141.06|142.56|141.06|142.48|140.98|14
1625083220000|2021-06-30 20:00:20|142.55|141.05|142.54|141.04|142.58|141.08|142.54|141.04|7
1625083230000|2021-06-30 20:00:30|142.55|141.05|142.56|141.06|142.56|141.06|142.53|141.03|5
1625083240000|2021-06-30 20:00:40|142.55|141.05|142.46|140.96|142.56|141.06|142.46|140.96|10
1625083250000|2021-06-30 20:00:50|142.48|140.98|142.52|141.02|142.52|141.02|142.47|140.97|8
1625083260000|2021-06-30 20:01:00|142.53|141.03|142.52|141.02|142.53|141.03|142.51|141.01|5
1625083270000|2021-06-30 20:01:10|142.51|141.01|142.56|141.06|142.6|141.1|142.49|140.99|19
1625083280000|2021-06-30 20:01:20|142.57|141.07|142.61|141.11|142.63|141.13|142.57|141.07|13
1625083290000|2021-06-30 20:01:30|142.59|141.09|142.52|141.02|142.6|141.1|142.52|141.02|13
1625083300000|2021-06-30 20:01:40|142.51|141.01|142.55|141.05|142.55|141.05|142.5|141|14
1625083310000|2021-06-30 20:01:50|142.54|141.04|142.6|141.1|142.62|141.12|142.54|141.04|15
1625083320000|2021-06-30 20:02:00|142.59|141.09|142.61|141.11|142.62|141.12|142.56|141.06|13
1625083330000|2021-06-30 20:02:10|142.55|141.05|142.61|141.11|142.62|141.12|142.55|141.05|3
1625083340000|2021-06-30 20:02:20|142.54|141.04|142.61|141.11|142.61|141.11|142.54|141.04|2
1625083350000|2021-06-30 20:02:30|142.62|141.12|142.68|141.18|142.68|141.18|142.6|141.1|13
1625083360000|2021-06-30 20:02:40|142.65|141.15|142.7|141.2|142.71|141.21|142.63|141.13|19
1625083370000|2021-06-30 20:02:50|142.69|141.19|142.68|141.18|142.74|141.24|142.68|141.18|18
1625083380000|2021-06-30 20:03:00|142.69|141.19|142.71|141.21|142.73|141.23|142.66|141.16|14
1625083390000|2021-06-30 20:03:10|142.72|141.22|142.72|141.22|142.74|141.24|142.71|141.21|10
1625083400000|2021-06-30 20:03:20|142.73|141.23|142.75|141.25|142.76|141.26|142.72|141.22|10
1625083410000|2021-06-30 20:03:30|142.74|141.24|142.75|141.25|142.76|141.26|142.74|141.24|6
1625083420000|2021-06-30 20:03:40|142.74|141.24|142.72|141.22|142.75|141.25|142.72|141.22|10
1625083430000|2021-06-30 20:03:50|142.73|141.23|142.77|141.27|142.77|141.27|142.73|141.23|3
1625083440000|2021-06-30 20:04:00|142.78|141.28|142.79|141.29|142.79|141.29|142.75|141.25|11
1625083450000|2021-06-30 20:04:10|142.81|141.31|142.81|141.31|142.82|141.32|142.78|141.28|8
1625083460000|2021-06-30 20:04:20|142.8|141.3|142.79|141.29|142.81|141.31|142.79|141.29|6
1625083470000|2021-06-30 20:04:30|142.8|141.3|142.82|141.32|142.86|141.36|142.79|141.29|11
1625083480000|2021-06-30 20:04:40|142.83|141.33|142.88|141.38|142.89|141.39|142.83|141.33|11
1625083490000|2021-06-30 20:04:50|142.89|141.39|142.94|141.44|142.94|141.44|142.89|141.39|11
1625083500000|2021-06-30 20:05:00|142.93|141.43|142.92|141.42|142.94|141.44|142.86|141.36|8
1625083510000|2021-06-30 20:05:10|142.9|141.4|142.89|141.39|142.93|141.43|142.84|141.34|15
1625083520000|2021-06-30 20:05:20|142.9|141.4|142.98|141.48|142.99|141.49|142.9|141.4|14
1625083530000|2021-06-30 20:05:30|142.97|141.47|142.94|141.44|143|141.5|142.94|141.44|14
1625083540000|2021-06-30 20:05:40|142.93|141.43|142.95|141.45|142.97|141.47|142.93|141.43|11
1625083550000|2021-06-30 20:05:50|142.96|141.46|142.96|141.46|142.98|141.48|142.94|141.44|12
1625083560000|2021-06-30 20:06:00|142.97|141.47|142.95|141.45|142.98|141.48|142.95|141.45|9
1625083570000|2021-06-30 20:06:10|142.96|141.46|142.97|141.47|142.99|141.49|142.96|141.46|11
1625083580000|2021-06-30 20:06:20|142.98|141.48|142.96|141.46|142.99|141.49|142.96|141.46|9
1625083590000|2021-06-30 20:06:30|142.98|141.48|142.97|141.47|142.98|141.48|142.96|141.46|14
1625083600000|2021-06-30 20:06:40|142.98|141.48|142.96|141.46|143|141.5|142.95|141.45|18
1625083610000|2021-06-30 20:06:50|142.97|141.47|142.96|141.46|142.97|141.47|142.93|141.43|14
1625083620000|2021-06-30 20:07:00|142.99|141.49|142.99|141.49|143.01|141.51|142.99|141.49|17
1625083630000|2021-06-30 20:07:10|142.98|141.48|142.98|141.48|142.99|141.49|142.98|141.48|7
1625083640000|2021-06-30 20:07:20|142.99|141.49|143|141.5|143|141.5|142.98|141.48|4
1625083650000|2021-06-30 20:07:30|142.99|141.49|143.04|141.54|143.11|141.61|142.99|141.49|4
1625083660000|2021-06-30 20:07:40|143.03|141.53|143.33|141.83|143.33|141.83|143.03|141.53|13
1625083670000|2021-06-30 20:07:50|143.28|141.78|143.2|141.7|143.28|141.78|143.17|141.67|9
1625083680000|2021-06-30 20:08:00|143.24|141.74|143.16|141.66|143.25|141.75|143.16|141.66|10
1625083690000|2021-06-30 20:08:10|143.17|141.67|143.15|141.65|143.22|141.72|143.15|141.65|16
1625083700000|2021-06-30 20:08:20|143.16|141.66|143.16|141.66|143.22|141.72|143.13|141.63|17
1625083710000|2021-06-30 20:08:30|143.18|141.68|143.12|141.62|143.18|141.68|143.12|141.62|21
1625083720000|2021-06-30 20:08:40|143.1|141.6|143.16|141.66|143.16|141.66|143.09|141.59|8
1625083730000|2021-06-30 20:08:50|143.14|141.64|143.16|141.66|143.16|141.66|143.11|141.61|7
1625083740000|2021-06-30 20:09:00|143.14|141.64|143.2|141.7|143.25|141.75|143.14|141.64|19
1625083750000|2021-06-30 20:09:10|143.21|141.71|143.29|141.79|143.3|141.8|143.2|141.7|20
1625083760000|2021-06-30 20:09:20|143.3|141.8|143.28|141.78|143.3|141.8|143.27|141.77|9
1625083770000|2021-06-30 20:09:30|143.29|141.79|143.4|141.9|143.4|141.9|143.29|141.79|12
1625083780000|2021-06-30 20:09:40|143.39|141.89|143.36|141.86|143.43|141.93|143.36|141.86|14
1625083790000|2021-06-30 20:09:50|143.34|141.84|143.3|141.8|143.34|141.84|143.28|141.78|21
1625083800000|2021-06-30 20:10:00|143.31|141.81|143.26|141.76|143.33|141.83|143.26|141.76|19
1625083810000|2021-06-30 20:10:10|143.25|141.75|143.22|141.72|143.28|141.78|143.21|141.71|15
1625083820000|2021-06-30 20:10:20|143.23|141.73|143.25|141.75|143.25|141.75|143.19|141.69|21
1625083830000|2021-06-30 20:10:30|143.23|141.73|143.23|141.73|143.25|141.75|143.21|141.71|12
1625083840000|2021-06-30 20:10:40|143.24|141.74|143.18|141.68|143.24|141.74|143.18|141.68|18
1625083850000|2021-06-30 20:10:50|143.2|141.7|143.19|141.69|143.2|141.7|143.17|141.67|10
1625083860000|2021-06-30 20:11:00|143.21|141.71|143.19|141.69|143.22|141.72|143.18|141.68|17
1625083870000|2021-06-30 20:11:10|143.18|141.68|143.18|141.68|143.21|141.71|143.18|141.68|5
1625083880000|2021-06-30 20:11:20|143.16|141.66|143.18|141.68|143.18|141.68|143.16|141.66|9
1625083890000|2021-06-30 20:11:30|143.19|141.69|143.22|141.72|143.23|141.73|143.19|141.69|6
1625083900000|2021-06-30 20:11:40|143.23|141.73|143.28|141.78|143.3|141.8|143.22|141.72|12
1625083910000|2021-06-30 20:11:50|143.3|141.8|143.31|141.81|143.34|141.84|143.28|141.78|12
1625083920000|2021-06-30 20:12:00|143.32|141.82|143.34|141.84|143.35|141.85|143.31|141.81|12
1625083930000|2021-06-30 20:12:10|143.35|141.85|143.38|141.88|143.4|141.9|143.3|141.8|10
1625083940000|2021-06-30 20:12:20|143.39|141.89|143.5|142|143.5|142|143.35|141.85|14
1625083950000|2021-06-30 20:12:30|143.46|141.96|143.36|141.86|143.46|141.96|143.33|141.83|15
1625083960000|2021-06-30 20:12:40|143.3|141.8|143.28|141.78|143.35|141.85|143.26|141.76|16
1625083970000|2021-06-30 20:12:50|143.27|141.77|143.2|141.7|143.29|141.79|143.2|141.7|11
1625083980000|2021-06-30 20:13:00|143.18|141.68|143.12|141.62|143.18|141.68|143.12|141.62|9
1625083990000|2021-06-30 20:13:10|143.14|141.64|143.12|141.62|143.16|141.66|143.12|141.62|8
1625084000000|2021-06-30 20:13:20|143.15|141.65|143.15|141.65|143.15|141.65|143.12|141.62|4
1625084010000|2021-06-30 20:13:30|143.14|141.64|143.15|141.65|143.15|141.65|143.14|141.64|2
1625084020000|2021-06-30 20:13:40|143.18|141.68|143.19|141.69|143.23|141.73|143.18|141.68|10
1625084030000|2021-06-30 20:13:50|143.2|141.7|143.2|141.7|143.2|141.7|143.19|141.69|5
1625084040000|2021-06-30 20:14:00|143.19|141.69|143.19|141.69|143.22|141.72|143.19|141.69|11
1625084050000|2021-06-30 20:14:10|143.2|141.7|143.21|141.71|143.21|141.71|143.19|141.69|6
1625084060000|2021-06-30 20:14:20|143.23|141.73|143.26|141.76|143.29|141.79|143.21|141.71|11
1625084070000|2021-06-30 20:14:30|143.27|141.77|143.22|141.72|143.3|141.8|143.22|141.72|9
1625084080000|2021-06-30 20:14:40|143.23|141.73|143.26|141.76|143.3|141.8|143.22|141.72|7
1625084090000|2021-06-30 20:14:50|143.25|141.75|143.22|141.72|143.26|141.76|143.22|141.72|11
1625084100000|2021-06-30 20:15:00|143.26|141.76|143.13|141.63|143.26|141.76|143.13|141.63|7
1625084110000|2021-06-30 20:15:10|143.17|141.67|143.17|141.67|143.18|141.68|143.17|141.67|3
1625084120000|2021-06-30 20:15:20|143.18|141.68|143.16|141.66|143.19|141.69|143.16|141.66|11
1625084130000|2021-06-30 20:15:30|143.17|141.67|143.15|141.65|143.18|141.68|143.13|141.63|10
1625084140000|2021-06-30 20:15:40|143.14|141.64|143.24|141.74|143.26|141.76|143.14|141.64|13
1625084150000|2021-06-30 20:15:50|143.26|141.76|143.24|141.74|143.26|141.76|143.22|141.72|8
1625084160000|2021-06-30 20:16:00|143.23|141.73|143.13|141.63|143.23|141.73|143.13|141.63|5
1625084170000|2021-06-30 20:16:10|143.16|141.66|143.17|141.67|143.19|141.69|143.13|141.63|21
1625084180000|2021-06-30 20:16:20|143.18|141.68|143.17|141.67|143.18|141.68|143.16|141.66|14
1625084190000|2021-06-30 20:16:30|143.18|141.68|143.13|141.63|143.18|141.68|143.13|141.63|13
1625084200000|2021-06-30 20:16:40|143.14|141.64|143.14|141.64|143.16|141.66|143.13|141.63|15
1625084210000|2021-06-30 20:16:50|143.15|141.65|143.15|141.65|143.16|141.66|143.13|141.63|15
1625084220000|2021-06-30 20:17:00|143.16|141.66|143.13|141.63|143.16|141.66|143.13|141.63|11
1625084230000|2021-06-30 20:17:10|143.15|141.65|143.13|141.63|143.15|141.65|143.13|141.63|9
1625084240000|2021-06-30 20:17:20|143.14|141.64|143.14|141.64|143.15|141.65|143.13|141.63|13
1625084250000|2021-06-30 20:17:30|143.13|141.63|143.06|141.56|143.13|141.63|143.06|141.56|16
1625084260000|2021-06-30 20:17:40|143.05|141.55|143.06|141.56|143.12|141.62|143.05|141.55|13
1625084270000|2021-06-30 20:17:50|143.07|141.57|142.95|141.45|143.07|141.57|142.95|141.45|16
1625084280000|2021-06-30 20:18:00|142.94|141.44|143.05|141.55|143.05|141.55|142.91|141.41|16
1625084290000|2021-06-30 20:18:10|143.06|141.56|143.01|141.51|143.06|141.56|143.01|141.51|7
1625084300000|2021-06-30 20:18:20|143.04|141.54|143.08|141.58|143.1|141.6|143.01|141.51|16
1625084310000|2021-06-30 20:18:30|143.07|141.57|143.01|141.51|143.08|141.58|143|141.5|9
1625084320000|2021-06-30 20:18:40|142.99|141.49|142.99|141.49|143.01|141.51|142.99|141.49|6
1625084330000|2021-06-30 20:18:50|143|141.5|142.99|141.49|143|141.5|142.98|141.48|8
1625084340000|2021-06-30 20:19:00|142.98|141.48|142.93|141.43|142.98|141.48|142.93|141.43|6
1625084350000|2021-06-30 20:19:10|142.95|141.45|142.98|141.48|143.01|141.51|142.93|141.43|12
1625084360000|2021-06-30 20:19:20|142.97|141.47|143.1|141.6|143.1|141.6|142.92|141.42|18
1625084370000|2021-06-30 20:19:30|143.12|141.62|143.12|141.62|143.17|141.67|143.12|141.62|14
1625084380000|2021-06-30 20:19:40|143.13|141.63|143.13|141.63|143.14|141.64|143.11|141.61|11
1625084390000|2021-06-30 20:19:50|143.14|141.64|143.23|141.73|143.23|141.73|143.14|141.64|13
1625084400000|2021-06-30 20:20:00|143.24|141.74|143.23|141.73|143.25|141.75|143.23|141.73|5
1625084410000|2021-06-30 20:20:10|143.2|141.7|143.17|141.67|143.2|141.7|143.17|141.67|5
1625084420000|2021-06-30 20:20:20|143.16|141.66|143.08|141.58|143.16|141.66|143.07|141.57|12
1625084430000|2021-06-30 20:20:30|143.09|141.59|143.09|141.59|143.09|141.59|143.08|141.58|5
1625084440000|2021-06-30 20:20:40|143.08|141.58|143.02|141.52|143.14|141.64|143.02|141.52|12
1625084450000|2021-06-30 20:20:50|143.03|141.53|143.12|141.62|143.2|141.7|143.03|141.53|13
1625084460000|2021-06-30 20:21:00|143.11|141.61|143.24|141.74|143.24|141.74|143.11|141.61|11
1625084470000|2021-06-30 20:21:10|143.23|141.73|143.17|141.67|143.23|141.73|143.14|141.64|9
1625084480000|2021-06-30 20:21:20|143.18|141.68|143.07|141.57|143.19|141.69|143.05|141.55|16
1625084490000|2021-06-30 20:21:30|143.1|141.6|143.07|141.57|143.1|141.6|143.05|141.55|12
1625084500000|2021-06-30 20:21:40|143.06|141.56|143.04|141.54|143.06|141.56|143.04|141.54|7
1625084510000|2021-06-30 20:21:50|143.05|141.55|143.05|141.55|143.06|141.56|143.05|141.55|3
1625084520000|2021-06-30 20:22:00|143.04|141.54|143.05|141.55|143.08|141.58|143.04|141.54|14
1625084530000|2021-06-30 20:22:10|143.04|141.54|143|141.5|143.04|141.54|143|141.5|7
1625084540000|2021-06-30 20:22:20|143.02|141.52|142.95|141.45|143.04|141.54|142.95|141.45|12
1625084550000|2021-06-30 20:22:30|142.96|141.46|142.96|141.46|143.04|141.54|142.9|141.4|16
1625084560000|2021-06-30 20:22:40|142.97|141.47|142.91|141.41|142.99|141.49|142.9|141.4|20
1625084570000|2021-06-30 20:22:50|142.9|141.4|142.92|141.42|142.98|141.48|142.9|141.4|13
1625084580000|2021-06-30 20:23:00|142.91|141.41|142.95|141.45|142.97|141.47|142.91|141.41|8
1625084590000|2021-06-30 20:23:10|142.96|141.46|142.97|141.47|142.99|141.49|142.94|141.44|14
1625084600000|2021-06-30 20:23:20|142.98|141.48|143.03|141.53|143.03|141.53|142.97|141.47|14
1625084610000|2021-06-30 20:23:30|143.04|141.54|143.03|141.53|143.08|141.58|143.03|141.53|9
1625084620000|2021-06-30 20:23:40|143.05|141.55|142.98|141.48|143.05|141.55|142.98|141.48|9
1625084630000|2021-06-30 20:23:50|142.96|141.46|142.96|141.46|142.96|141.46|142.96|141.46|1
1625084640000|2021-06-30 20:24:00|142.97|141.47|142.97|141.47|143|141.5|142.97|141.47|9
1625084650000|2021-06-30 20:24:10|142.96|141.46|143.01|141.51|143.02|141.52|142.96|141.46|16
1625084660000|2021-06-30 20:24:20|142.98|141.48|143.03|141.53|143.04|141.54|142.98|141.48|18
1625084670000|2021-06-30 20:24:30|143.02|141.52|143.05|141.55|143.06|141.56|143.02|141.52|13
1625084680000|2021-06-30 20:24:40|143.04|141.54|143.03|141.53|143.06|141.56|143|141.5|14
1625084690000|2021-06-30 20:24:50|143.04|141.54|142.98|141.48|143.04|141.54|142.98|141.48|6
1625084700000|2021-06-30 20:25:00|143|141.5|142.98|141.48|143.02|141.52|142.97|141.47|13
1625084710000|2021-06-30 20:25:10|143.01|141.51|142.99|141.49|143.02|141.52|142.99|141.49|4
1625084720000|2021-06-30 20:25:20|143.01|141.51|143.1|141.6|143.1|141.6|143.01|141.51|5
1625084730000|2021-06-30 20:25:30|143.11|141.61|143.06|141.56|143.14|141.64|143.06|141.56|12
1625084740000|2021-06-30 20:25:40|143.08|141.58|143.14|141.64|143.14|141.64|143.08|141.58|13
1625084750000|2021-06-30 20:25:50|143.13|141.63|143.2|141.7|143.21|141.71|143.12|141.62|16
1625084760000|2021-06-30 20:26:00|143.23|141.73|143.29|141.79|143.29|141.79|143.23|141.73|11
1625084770000|2021-06-30 20:26:10|143.3|141.8|143.25|141.75|143.34|141.84|143.25|141.75|20
1625084780000|2021-06-30 20:26:20|143.26|141.76|143.09|141.59|143.26|141.76|143.09|141.59|17
1625084790000|2021-06-30 20:26:30|143.14|141.64|142.98|141.48|143.14|141.64|142.98|141.48|10
1625084800000|2021-06-30 20:26:40|142.97|141.47|142.96|141.46|142.97|141.47|142.96|141.46|4
1625084810000|2021-06-30 20:26:50|142.97|141.47|143.02|141.52|143.02|141.52|142.96|141.46|11
1625084820000|2021-06-30 20:27:00|143.03|141.53|143.01|141.51|143.03|141.53|142.97|141.47|19
1625084830000|2021-06-30 20:27:10|143.02|141.52|143.15|141.65|143.15|141.65|142.99|141.49|18
1625084840000|2021-06-30 20:27:20|143.16|141.66|143.14|141.64|143.23|141.73|143.14|141.64|18
1625084850000|2021-06-30 20:27:30|143.15|141.65|143.14|141.64|143.2|141.7|143.14|141.64|13
1625084860000|2021-06-30 20:27:40|143.15|141.65|143.24|141.74|143.25|141.75|143.15|141.65|14
1625084870000|2021-06-30 20:27:50|143.25|141.75|143.28|141.78|143.28|141.78|143.24|141.74|7
1625084880000|2021-06-30 20:28:00|143.29|141.79|143.26|141.76|143.29|141.79|143.26|141.76|5
1625084890000|2021-06-30 20:28:10|143.28|141.78|143.24|141.74|143.29|141.79|143.22|141.72|11
1625084900000|2021-06-30 20:28:20|143.23|141.73|143.26|141.76|143.27|141.77|143.23|141.73|8
1625084910000|2021-06-30 20:28:30|143.25|141.75|143.21|141.71|143.26|141.76|143.2|141.7|16
1625084920000|2021-06-30 20:28:40|143.22|141.72|143.22|141.72|143.23|141.73|143.21|141.71|7
1625084930000|2021-06-30 20:28:50|143.23|141.73|143.24|141.74|143.26|141.76|143.22|141.72|11
1625084940000|2021-06-30 20:29:00|143.25|141.75|143.32|141.82|143.34|141.84|143.24|141.74|15
1625084950000|2021-06-30 20:29:10|143.33|141.83|143.33|141.83|143.34|141.84|143.31|141.81|10
1625084960000|2021-06-30 20:29:20|143.34|141.84|143.33|141.83|143.35|141.85|143.32|141.82|6
1625084970000|2021-06-30 20:29:30|143.35|141.85|143.34|141.84|143.36|141.86|143.32|141.82|13
1625084980000|2021-06-30 20:29:40|143.33|141.83|143.32|141.82|143.33|141.83|143.32|141.82|2
1625084990000|2021-06-30 20:29:50|143.33|141.83|143.32|141.82|143.33|141.83|143.32|141.82|2
1625085000000|2021-06-30 20:30:00|143.34|141.84|143.3|141.8|143.34|141.84|143.28|141.78|16
1625085010000|2021-06-30 20:30:10|143.31|141.81|143.31|141.81|143.33|141.83|143.31|141.81|9
1625085020000|2021-06-30 20:30:20|143.32|141.82|143.32|141.82|143.34|141.84|143.31|141.81|10
1625085030000|2021-06-30 20:30:30|143.31|141.81|143.24|141.74|143.32|141.82|143.24|141.74|7
1625085040000|2021-06-30 20:30:40|143.23|141.73|143.27|141.77|143.27|141.77|143.22|141.72|15
1625085050000|2021-06-30 20:30:50|143.24|141.74|143.22|141.72|143.24|141.74|143.22|141.72|8
1625085060000|2021-06-30 20:31:00|143.21|141.71|143.19|141.69|143.27|141.77|143.19|141.69|10
1625085070000|2021-06-30 20:31:10|143.22|141.72|143.09|141.59|143.27|141.77|143.09|141.59|20
1625085080000|2021-06-30 20:31:20|143.13|141.63|143.1|141.6|143.17|141.67|143.1|141.6|14
1625085090000|2021-06-30 20:31:30|143.15|141.65|143.1|141.6|143.15|141.65|143.1|141.6|7
1625085100000|2021-06-30 20:31:40|143.15|141.65|143.13|141.63|143.15|141.65|143.07|141.57|9
1625085110000|2021-06-30 20:31:50|143.12|141.62|143.13|141.63|143.15|141.65|143.1|141.6|10
1625085120000|2021-06-30 20:32:00|143.14|141.64|143.15|141.65|143.16|141.66|143.14|141.64|9
1625085130000|2021-06-30 20:32:10|143.14|141.64|143.14|141.64|143.14|141.64|143.13|141.63|3
1625085140000|2021-06-30 20:32:20|143.13|141.63|143.15|141.65|143.15|141.65|143.13|141.63|9
1625085150000|2021-06-30 20:32:30|143.16|141.66|143.14|141.64|143.22|141.72|143.14|141.64|12
1625085160000|2021-06-30 20:32:40|143.15|141.65|143.1|141.6|143.15|141.65|143.08|141.58|13
1625085170000|2021-06-30 20:32:50|143.11|141.61|143.11|141.61|143.12|141.62|143.1|141.6|5
1625085180000|2021-06-30 20:33:00|143.13|141.63|143.15|141.65|143.15|141.65|143.11|141.61|11
1625085190000|2021-06-30 20:33:10|143.13|141.63|143.06|141.56|143.13|141.63|143.04|141.54|15
1625085200000|2021-06-30 20:33:20|143.07|141.57|143.08|141.58|143.09|141.59|143.07|141.57|8
1625085210000|2021-06-30 20:33:30|143.07|141.57|143.13|141.63|143.13|141.63|143.07|141.57|11
1625085220000|2021-06-30 20:33:40|143.11|141.61|143.12|141.62|143.13|141.63|143.09|141.59|13
1625085230000|2021-06-30 20:33:50|143.13|141.63|143.14|141.64|143.14|141.64|143.1|141.6|12
1625085240000|2021-06-30 20:34:00|143.15|141.65|143.18|141.68|143.18|141.68|143.15|141.65|6
1625085250000|2021-06-30 20:34:10|143.17|141.67|143.19|141.69|143.23|141.73|143.17|141.67|14
1625085260000|2021-06-30 20:34:20|143.2|141.7|143.2|141.7|143.21|141.71|143.18|141.68|10
1625085270000|2021-06-30 20:34:30|143.19|141.69|143.24|141.74|143.24|141.74|143.19|141.69|7
1625085280000|2021-06-30 20:34:40|143.27|141.77|143.28|141.78|143.28|141.78|143.24|141.74|14
1625085290000|2021-06-30 20:34:50|143.27|141.77|143.26|141.76|143.28|141.78|143.24|141.74|8
1625085300000|2021-06-30 20:35:00|143.25|141.75|143.25|141.75|143.25|141.75|143.24|141.74|3
1625085320000|2021-06-30 20:35:20|143.24|141.74|143.25|141.75|143.26|141.76|143.24|141.74|7
1625085330000|2021-06-30 20:35:30|143.24|141.74|143.25|141.75|143.26|141.76|143.24|141.74|4
1625085340000|2021-06-30 20:35:40|143.29|141.79|143.29|141.79|143.29|141.79|143.29|141.79|1
1625085350000|2021-06-30 20:35:50|143.3|141.8|143.31|141.81|143.31|141.81|143.29|141.79|13
1625085360000|2021-06-30 20:36:00|143.3|141.8|143.3|141.8|143.32|141.82|143.27|141.77|12
1625085370000|2021-06-30 20:36:10|143.31|141.81|143.42|141.92|143.42|141.92|143.3|141.8|10
1625085380000|2021-06-30 20:36:20|143.41|141.91|143.31|141.81|143.42|141.92|143.31|141.81|17
1625085390000|2021-06-30 20:36:30|143.34|141.84|143.39|141.89|143.39|141.89|143.32|141.82|15
1625085400000|2021-06-30 20:36:40|143.4|141.9|143.43|141.93|143.43|141.93|143.39|141.89|8
1625085410000|2021-06-30 20:36:50|143.44|141.94|143.42|141.92|143.44|141.94|143.38|141.88|12
1625085420000|2021-06-30 20:37:00|143.41|141.91|143.34|141.84|143.42|141.92|143.33|141.83|16
1625085430000|2021-06-30 20:37:10|143.36|141.86|143.36|141.86|143.4|141.9|143.35|141.85|13
1625085440000|2021-06-30 20:37:20|143.39|141.89|143.38|141.88|143.4|141.9|143.36|141.86|13
1625085450000|2021-06-30 20:37:30|143.4|141.9|143.36|141.86|143.41|141.91|143.36|141.86|10
1625085460000|2021-06-30 20:37:40|143.4|141.9|143.27|141.77|143.4|141.9|143.27|141.77|11
1625085470000|2021-06-30 20:37:50|143.23|141.73|143.3|141.8|143.3|141.8|143.23|141.73|13
1625085480000|2021-06-30 20:38:00|143.29|141.79|143.27|141.77|143.32|141.82|143.25|141.75|17
1625085490000|2021-06-30 20:38:10|143.28|141.78|143.35|141.85|143.35|141.85|143.28|141.78|12
1625085500000|2021-06-30 20:38:20|143.36|141.86|143.36|141.86|143.36|141.86|143.36|141.86|1
1625085510000|2021-06-30 20:38:30|143.37|141.87|143.36|141.86|143.37|141.87|143.35|141.85|3
1625085520000|2021-06-30 20:38:40|143.35|141.85|143.38|141.88|143.44|141.94|143.35|141.85|12
1625085530000|2021-06-30 20:38:50|143.37|141.87|143.39|141.89|143.4|141.9|143.33|141.83|17
1625085540000|2021-06-30 20:39:00|143.38|141.88|143.38|141.88|143.43|141.93|143.37|141.87|17
1625085550000|2021-06-30 20:39:10|143.39|141.89|143.43|141.93|143.44|141.94|143.39|141.89|9
1625085560000|2021-06-30 20:39:20|143.42|141.92|143.43|141.93|143.44|141.94|143.42|141.92|10
1625085570000|2021-06-30 20:39:30|143.42|141.92|143.44|141.94|143.44|141.94|143.42|141.92|7
1625085580000|2021-06-30 20:39:40|143.43|141.93|143.44|141.94|143.44|141.94|143.43|141.93|2
1625085590000|2021-06-30 20:39:50|143.43|141.93|143.44|141.94|143.45|141.95|143.43|141.93|7
1625085600000|2021-06-30 20:40:00|143.43|141.93|143.4|141.9|143.44|141.94|143.39|141.89|6
1625085610000|2021-06-30 20:40:10|143.41|141.91|143.44|141.94|143.44|141.94|143.4|141.9|6
1625085620000|2021-06-30 20:40:20|143.43|141.93|143.43|141.93|143.44|141.94|143.43|141.93|7
1625085630000|2021-06-30 20:40:30|143.44|141.94|143.46|141.96|143.47|141.97|143.44|141.94|4
1625085640000|2021-06-30 20:40:40|143.48|141.98|143.5|142|143.5|142|143.48|141.98|8
1625085650000|2021-06-30 20:40:50|143.51|142.01|143.56|142.06|143.56|142.06|143.49|141.99|16
1625085660000|2021-06-30 20:41:00|143.57|142.07|143.59|142.09|143.62|142.12|143.56|142.06|14
1625085670000|2021-06-30 20:41:10|143.57|142.07|143.49|141.99|143.57|142.07|143.49|141.99|10
1625085680000|2021-06-30 20:41:20|143.48|141.98|143.46|141.96|143.48|141.98|143.43|141.93|11
1625085690000|2021-06-30 20:41:30|143.47|141.97|143.55|142.05|143.56|142.06|143.47|141.97|14
1625085700000|2021-06-30 20:41:40|143.57|142.07|143.54|142.04|143.58|142.08|143.53|142.03|16
1625085710000|2021-06-30 20:41:50|143.53|142.03|143.53|142.03|143.55|142.05|143.5|142|9
1625085720000|2021-06-30 20:42:00|143.52|142.02|143.55|142.05|143.55|142.05|143.51|142.01|10
1625085730000|2021-06-30 20:42:10|143.56|142.06|143.43|141.93|143.56|142.06|143.42|141.92|12
1625085740000|2021-06-30 20:42:20|143.42|141.92|143.44|141.94|143.52|142.02|143.39|141.89|19
1625085750000|2021-06-30 20:42:30|143.43|141.93|143.5|142|143.5|142|143.38|141.88|18
1625085760000|2021-06-30 20:42:40|143.49|141.99|143.57|142.07|143.57|142.07|143.49|141.99|11
1625085770000|2021-06-30 20:42:50|143.56|142.06|143.57|142.07|143.57|142.07|143.56|142.06|6
1625085780000|2021-06-30 20:43:00|143.49|141.99|143.49|141.99|143.5|142|143.48|141.98|9
1625085790000|2021-06-30 20:43:10|143.48|141.98|143.49|141.99|143.5|142|143.44|141.94|10
1625085800000|2021-06-30 20:43:20|143.5|142|143.49|141.99|143.51|142.01|143.49|141.99|7
1625085810000|2021-06-30 20:43:30|143.5|142|143.55|142.05|143.59|142.09|143.5|142|17
1625085820000|2021-06-30 20:43:40|143.56|142.06|143.59|142.09|143.59|142.09|143.56|142.06|8
1625085830000|2021-06-30 20:43:50|143.57|142.07|143.58|142.08|143.6|142.1|143.57|142.07|7
1625085840000|2021-06-30 20:44:00|143.59|142.09|143.62|142.12|143.62|142.12|143.57|142.07|7
1625085850000|2021-06-30 20:44:10|143.63|142.13|143.63|142.13|143.64|142.14|143.63|142.13|3
1625085860000|2021-06-30 20:44:20|143.64|142.14|143.66|142.16|143.67|142.17|143.62|142.12|9
1625085870000|2021-06-30 20:44:30|143.67|142.17|143.64|142.14|143.67|142.17|143.64|142.14|9
1625085880000|2021-06-30 20:44:40|143.63|142.13|143.68|142.18|143.68|142.18|143.61|142.11|8
1625085890000|2021-06-30 20:44:50|143.67|142.17|143.69|142.19|143.7|142.2|143.67|142.17|8
1625085900000|2021-06-30 20:45:00|143.67|142.17|143.63|142.13|143.7|142.2|143.63|142.13|10
1625085910000|2021-06-30 20:45:10|143.62|142.12|143.61|142.11|143.63|142.13|143.61|142.11|4
1625085930000|2021-06-30 20:45:30|143.6|142.1|143.6|142.1|143.61|142.11|143.57|142.07|13
1625085940000|2021-06-30 20:45:40|143.58|142.08|143.59|142.09|143.6|142.1|143.57|142.07|15
1625085950000|2021-06-30 20:45:50|143.58|142.08|143.63|142.13|143.63|142.13|143.57|142.07|13
1625085960000|2021-06-30 20:46:00|143.64|142.14|143.55|142.05|143.64|142.14|143.55|142.05|15
1625085970000|2021-06-30 20:46:10|143.56|142.06|143.59|142.09|143.59|142.09|143.56|142.06|9
1625085980000|2021-06-30 20:46:20|143.6|142.1|143.67|142.17|143.67|142.17|143.58|142.08|12
1625085990000|2021-06-30 20:46:30|143.65|142.15|143.6|142.1|143.67|142.17|143.57|142.07|12
1625086000000|2021-06-30 20:46:40|143.61|142.11|143.6|142.1|143.61|142.11|143.55|142.05|18
1625086010000|2021-06-30 20:46:50|143.59|142.09|143.56|142.06|143.59|142.09|143.55|142.05|12
1625086020000|2021-06-30 20:47:00|143.57|142.07|143.59|142.09|143.6|142.1|143.53|142.03|16
1625086030000|2021-06-30 20:47:10|143.61|142.11|143.66|142.16|143.66|142.16|143.59|142.09|12
1625086040000|2021-06-30 20:47:20|143.67|142.17|143.57|142.07|143.67|142.17|143.57|142.07|10
1625086050000|2021-06-30 20:47:30|143.58|142.08|143.55|142.05|143.59|142.09|143.54|142.04|13
1625086060000|2021-06-30 20:47:40|143.57|142.07|143.59|142.09|143.6|142.1|143.57|142.07|11
1625086070000|2021-06-30 20:47:50|143.6|142.1|143.58|142.08|143.61|142.11|143.58|142.08|8
1625086080000|2021-06-30 20:48:00|143.57|142.07|143.62|142.12|143.62|142.12|143.57|142.07|5
1625086090000|2021-06-30 20:48:10|143.61|142.11|143.56|142.06|143.61|142.11|143.56|142.06|7
1625086100000|2021-06-30 20:48:20|143.57|142.07|143.58|142.08|143.6|142.1|143.56|142.06|8
1625086110000|2021-06-30 20:48:30|143.6|142.1|143.6|142.1|143.62|142.12|143.58|142.08|14
1625086120000|2021-06-30 20:48:40|143.61|142.11|143.61|142.11|143.63|142.13|143.57|142.07|12
1625086130000|2021-06-30 20:48:50|143.6|142.1|143.58|142.08|143.62|142.12|143.58|142.08|13
1625086140000|2021-06-30 20:49:00|143.59|142.09|143.6|142.1|143.61|142.11|143.59|142.09|10
1625086150000|2021-06-30 20:49:10|143.61|142.11|143.59|142.09|143.65|142.15|143.58|142.08|9
1625086160000|2021-06-30 20:49:20|143.58|142.08|143.57|142.07|143.59|142.09|143.57|142.07|5
1625086170000|2021-06-30 20:49:30|143.56|142.06|143.56|142.06|143.56|142.06|143.56|142.06|1
1625086180000|2021-06-30 20:49:40|143.5|142|143.51|142.01|143.52|142.02|143.5|142|6
1625086190000|2021-06-30 20:49:50|143.52|142.02|143.5|142|143.52|142.02|143.5|142|5
1625086200000|2021-06-30 20:50:00|143.51|142.01|143.52|142.02|143.52|142.02|143.49|141.99|11
1625086210000|2021-06-30 20:50:10|143.53|142.03|143.52|142.02|143.53|142.03|143.51|142.01|7
1625086220000|2021-06-30 20:50:20|143.53|142.03|143.52|142.02|143.53|142.03|143.52|142.02|8
1625086230000|2021-06-30 20:50:30|143.51|142.01|143.52|142.02|143.52|142.02|143.51|142.01|2
1625086240000|2021-06-30 20:50:40|143.51|142.01|143.5|142|143.53|142.03|143.5|142|10
1625086250000|2021-06-30 20:50:50|143.49|141.99|143.46|141.96|143.5|142|143.46|141.96|8
1625086260000|2021-06-30 20:51:00|143.43|141.93|143.44|141.94|143.44|141.94|143.42|141.92|8
1625086270000|2021-06-30 20:51:10|143.43|141.93|143.24|141.74|143.44|141.94|143.18|141.68|18
1625086280000|2021-06-30 20:51:20|143.23|141.73|143.05|141.55|143.32|141.82|143.05|141.55|20
1625086290000|2021-06-30 20:51:30|143.08|141.58|143.24|141.74|143.24|141.74|143.02|141.52|14
1625086300000|2021-06-30 20:51:40|143.23|141.73|143.24|141.74|143.25|141.75|143.14|141.64|11
1625086310000|2021-06-30 20:51:50|143.25|141.75|143.09|141.59|143.25|141.75|143.04|141.54|22
1625086320000|2021-06-30 20:52:00|143.06|141.56|143.04|141.54|143.13|141.63|143.01|141.51|20
1625086330000|2021-06-30 20:52:10|143.03|141.53|142.9|141.4|143.03|141.53|142.89|141.39|19
1625086340000|2021-06-30 20:52:20|142.89|141.39|142.82|141.32|142.89|141.39|142.82|141.32|10
1625086350000|2021-06-30 20:52:30|142.81|141.31|142.64|141.14|142.81|141.31|142.63|141.13|14
1625086360000|2021-06-30 20:52:40|142.63|141.13|141.93|140.43|142.63|141.13|141.93|140.43|22
1625086370000|2021-06-30 20:52:50|141.89|140.39|142.17|140.67|142.18|140.68|141.89|140.39|14
1625086380000|2021-06-30 20:53:00|141.96|140.46|142.12|140.62|142.12|140.62|141.96|140.46|8
1625086390000|2021-06-30 20:53:10|142.14|140.64|142.25|140.75|142.26|140.76|142.08|140.58|13
1625086400000|2021-06-30 20:53:20|142.26|140.76|142.25|140.75|142.31|140.81|142.23|140.73|9
1625086410000|2021-06-30 20:53:30|142.26|140.76|142.22|140.72|142.26|140.76|142.11|140.61|10
1625086420000|2021-06-30 20:53:40|142.27|140.77|142.16|140.66|142.3|140.8|142.16|140.66|8
1625086430000|2021-06-30 20:53:50|142.2|140.7|142.03|140.53|142.2|140.7|142.03|140.53|10
1625086440000|2021-06-30 20:54:00|142.04|140.54|142.27|140.77|142.27|140.77|142.04|140.54|4
1625086450000|2021-06-30 20:54:10|142.29|140.79|142.29|140.79|142.33|140.83|142.29|140.79|3
1625086460000|2021-06-30 20:54:20|142.28|140.78|142.37|140.87|142.37|140.87|142.25|140.75|11
1625086470000|2021-06-30 20:54:30|142.31|140.81|142.39|140.89|142.4|140.9|142.31|140.81|3
1625086480000|2021-06-30 20:54:40|142.37|140.87|142.26|140.76|142.37|140.87|142.26|140.76|2
1625086490000|2021-06-30 20:54:50|142.3|140.8|142.41|140.91|142.41|140.91|142.3|140.8|3
1625086500000|2021-06-30 20:55:00|142.4|140.9|142.47|140.97|142.47|140.97|142.38|140.88|5
1625086510000|2021-06-30 20:55:10|142.51|141.01|142.62|141.12|142.62|141.12|142.48|140.98|10
1625086520000|2021-06-30 20:55:20|142.69|141.19|142.78|141.28|142.78|141.28|142.69|141.19|10
1625086530000|2021-06-30 20:55:30|142.82|141.32|142.99|141.49|143|141.5|142.82|141.32|13
1625086540000|2021-06-30 20:55:40|143.06|141.56|143.17|141.67|143.21|141.71|143.05|141.55|13
1625086550000|2021-06-30 20:55:50|143.15|141.65|143.06|141.56|143.15|141.65|143.06|141.56|6
1625086560000|2021-06-30 20:56:00|143.02|141.52|142.95|141.45|143.05|141.55|142.89|141.39|8
1625086570000|2021-06-30 20:56:10|142.85|141.35|142.84|141.34|142.85|141.35|142.75|141.25|6
1625086580000|2021-06-30 20:56:20|142.88|141.38|143.14|141.64|143.14|141.64|142.88|141.38|11
1625086590000|2021-06-30 20:56:30|143.17|141.67|143.23|141.73|143.25|141.75|143.17|141.67|6
1625086600000|2021-06-30 20:56:40|143.19|141.69|143.27|141.77|143.27|141.77|143.15|141.65|7
1625086610000|2021-06-30 20:56:50|143.3|141.8|143.35|141.85|143.36|141.86|143.3|141.8|5
1625086620000|2021-06-30 20:57:00|143.32|141.82|143.37|141.87|143.37|141.87|143.32|141.82|3
1625086630000|2021-06-30 20:57:10|143.36|141.86|143.37|141.87|143.37|141.87|143.36|141.86|2
1625086640000|2021-06-30 20:57:20|143.32|141.82|143.28|141.78|143.32|141.82|143.28|141.78|2
1625086650000|2021-06-30 20:57:30|143.27|141.77|143.26|141.76|143.27|141.77|143.16|141.66|14
1625086660000|2021-06-30 20:57:40|143.27|141.77|143.3|141.8|143.32|141.82|143.25|141.75|8
1625086670000|2021-06-30 20:57:50|143.32|141.82|143.32|141.82|143.33|141.83|143.32|141.82|3
1625086680000|2021-06-30 20:58:00|143.36|141.86|143.36|141.86|143.36|141.86|143.36|141.86|1
1625086690000|2021-06-30 20:58:10|143.35|141.85|143.32|141.82|143.35|141.85|143.32|141.82|2
1625086700000|2021-06-30 20:58:20|143.33|141.83|143.33|141.83|143.33|141.83|143.32|141.82|3
1625086710000|2021-06-30 20:58:30|143.34|141.84|143.26|141.76|143.34|141.84|143.26|141.76|4
1625086720000|2021-06-30 20:58:40|143.34|141.84|143.03|141.53|143.34|141.84|143.03|141.53|6
1625086730000|2021-06-30 20:58:50|143.04|141.54|143.11|141.61|143.11|141.61|143.04|141.54|3
1625086740000|2021-06-30 20:59:00|143.12|141.62|143.12|141.62|143.12|141.62|143.12|141.62|1
1625086750000|2021-06-30 20:59:10|143.13|141.63|143.19|141.69|143.23|141.73|143.13|141.63|7
1625086760000|2021-06-30 20:59:20|143.17|141.67|143.15|141.65|143.22|141.72|143.15|141.65|9
1625086770000|2021-06-30 20:59:30|143.23|141.73|143.12|141.62|143.24|141.74|143.11|141.61|17
1625086780000|2021-06-30 20:59:40|143.15|141.65|143.13|141.63|143.19|141.69|143.11|141.61|13
1625086790000|2021-06-30 20:59:50|143.12|141.62|143|141.5|143.12|141.62|143|141.5|16
1625086800000|2021-06-30 21:00:00|142.99|141.49|143.22|141.72|143.22|141.72|142.98|141.48|16
1625086810000|2021-06-30 21:00:10|143.23|141.73|143.36|141.86|143.36|141.86|143.23|141.73|15
1625086820000|2021-06-30 21:00:20|143.37|141.87|143.32|141.82|143.38|141.88|143.32|141.82|7
1625086830000|2021-06-30 21:00:30|143.31|141.81|143.21|141.71|143.31|141.81|143.18|141.68|16
1625086840000|2021-06-30 21:00:40|143.2|141.7|143.33|141.83|143.33|141.83|143.2|141.7|16
1625086850000|2021-06-30 21:00:50|143.34|141.84|143.29|141.79|143.34|141.84|143.29|141.79|10
1625086860000|2021-06-30 21:01:00|143.28|141.78|143.33|141.83|143.33|141.83|143.27|141.77|12
1625086870000|2021-06-30 21:01:10|143.34|141.84|143.35|141.85|143.35|141.85|143.33|141.83|6
1625086880000|2021-06-30 21:01:20|143.36|141.86|143.36|141.86|143.36|141.86|143.27|141.77|15
1625086890000|2021-06-30 21:01:30|143.37|141.87|143.39|141.89|143.4|141.9|143.36|141.86|8
1625086900000|2021-06-30 21:01:40|143.4|141.9|143.37|141.87|143.4|141.9|143.34|141.84|8
1625086910000|2021-06-30 21:01:50|143.36|141.86|143.38|141.88|143.38|141.88|143.34|141.84|6
1625086920000|2021-06-30 21:02:00|143.37|141.87|143.26|141.76|143.37|141.87|143.23|141.73|12
1625086930000|2021-06-30 21:02:10|143.27|141.77|143.34|141.84|143.34|141.84|143.27|141.77|9
1625086940000|2021-06-30 21:02:20|143.35|141.85|143.29|141.79|143.36|141.86|143.29|141.79|10
1625086950000|2021-06-30 21:02:30|143.28|141.78|143.32|141.82|143.32|141.82|143.25|141.75|10
1625086960000|2021-06-30 21:02:40|143.31|141.81|143.36|141.86|143.36|141.86|143.31|141.81|12
1625086970000|2021-06-30 21:02:50|143.37|141.87|143.36|141.86|143.38|141.88|143.36|141.86|6
1625086980000|2021-06-30 21:03:00|143.37|141.87|143.45|141.95|143.45|141.95|143.36|141.86|9
1625086990000|2021-06-30 21:03:10|143.44|141.94|143.48|141.98|143.48|141.98|143.44|141.94|10
1625087000000|2021-06-30 21:03:20|143.49|141.99|143.48|141.98|143.49|141.99|143.48|141.98|4
1625087010000|2021-06-30 21:03:30|143.47|141.97|143.47|141.97|143.47|141.97|143.41|141.91|12
1625087020000|2021-06-30 21:03:40|143.45|141.95|143.49|141.99|143.49|141.99|143.45|141.95|7
1625087030000|2021-06-30 21:03:50|143.5|142|143.5|142|143.51|142.01|143.49|141.99|9
1625087040000|2021-06-30 21:04:00|143.49|141.99|143.46|141.96|143.5|142|143.46|141.96|5
1625087050000|2021-06-30 21:04:10|143.47|141.97|143.4|141.9|143.47|141.97|143.4|141.9|7
1625087060000|2021-06-30 21:04:20|143.39|141.89|143.49|141.99|143.49|141.99|143.39|141.89|9
1625087070000|2021-06-30 21:04:30|143.5|142|143.51|142.01|143.53|142.03|143.5|142|7
1625087080000|2021-06-30 21:04:40|143.5|142|143.49|141.99|143.5|142|143.49|141.99|2
1625087090000|2021-06-30 21:04:50|143.48|141.98|143.48|141.98|143.49|141.99|143.47|141.97|5
1625087100000|2021-06-30 21:05:00|143.47|141.97|143.61|142.11|143.62|142.12|143.46|141.96|17
1625087110000|2021-06-30 21:05:10|143.6|142.1|143.62|142.12|143.62|142.12|143.6|142.1|14
1625087120000|2021-06-30 21:05:20|143.61|142.11|143.64|142.14|143.64|142.14|143.61|142.11|6
1625087130000|2021-06-30 21:05:30|143.63|142.13|143.58|142.08|143.63|142.13|143.57|142.07|20
1625087140000|2021-06-30 21:05:40|143.59|142.09|143.62|142.12|143.63|142.13|143.58|142.08|14
1625087150000|2021-06-30 21:05:50|143.61|142.11|143.66|142.16|143.68|142.18|143.61|142.11|12
1625087160000|2021-06-30 21:06:00|143.64|142.14|143.69|142.19|143.7|142.2|143.64|142.14|12
1625087170000|2021-06-30 21:06:10|143.7|142.2|143.71|142.21|143.71|142.21|143.69|142.19|6
1625087180000|2021-06-30 21:06:20|143.7|142.2|143.69|142.19|143.71|142.21|143.69|142.19|4
1625087190000|2021-06-30 21:06:30|143.68|142.18|143.51|142.01|143.68|142.18|143.51|142.01|11
1625087200000|2021-06-30 21:06:40|143.52|142.02|143.73|142.23|143.73|142.23|143.52|142.02|17
1625087210000|2021-06-30 21:06:50|143.72|142.22|143.7|142.2|143.78|142.28|143.7|142.2|16
1625087220000|2021-06-30 21:07:00|143.68|142.18|143.75|142.25|143.75|142.25|143.67|142.17|10
1625087230000|2021-06-30 21:07:10|143.74|142.24|143.77|142.27|143.78|142.28|143.74|142.24|5
1625087240000|2021-06-30 21:07:20|143.74|142.24|143.74|142.24|143.77|142.27|143.7|142.2|13
1625087250000|2021-06-30 21:07:30|143.73|142.23|143.74|142.24|143.76|142.26|143.72|142.22|11
1625087260000|2021-06-30 21:07:40|143.73|142.23|143.74|142.24|143.74|142.24|143.73|142.23|2
1625087270000|2021-06-30 21:07:50|143.73|142.23|143.74|142.24|143.74|142.24|143.73|142.23|2
1625087280000|2021-06-30 21:08:00|143.73|142.23|143.74|142.24|143.74|142.24|143.73|142.23|6
1625087290000|2021-06-30 21:08:10|143.73|142.23|143.61|142.11|143.73|142.23|143.61|142.11|8
1625087300000|2021-06-30 21:08:20|143.56|142.06|143.68|142.18|143.68|142.18|143.54|142.04|15
1625087310000|2021-06-30 21:08:30|143.7|142.2|143.71|142.21|143.72|142.22|143.69|142.19|13
1625087320000|2021-06-30 21:08:40|143.7|142.2|143.72|142.22|143.72|142.22|143.69|142.19|9
1625087330000|2021-06-30 21:08:50|143.73|142.23|143.76|142.26|143.76|142.26|143.72|142.22|5
1625087340000|2021-06-30 21:09:00|143.74|142.24|143.74|142.24|143.75|142.25|143.74|142.24|3
1625087350000|2021-06-30 21:09:10|143.76|142.26|143.75|142.25|143.76|142.26|143.74|142.24|4
1625087360000|2021-06-30 21:09:20|143.76|142.26|143.74|142.24|143.76|142.26|143.74|142.24|2
1625087370000|2021-06-30 21:09:30|143.75|142.25|143.78|142.28|143.78|142.28|143.74|142.24|4
1625087380000|2021-06-30 21:09:40|143.77|142.27|143.71|142.21|143.78|142.28|143.71|142.21|4
1625087390000|2021-06-30 21:09:50|143.7|142.2|143.72|142.22|143.72|142.22|143.69|142.19|4
1625087400000|2021-06-30 21:10:00|143.69|142.19|143.8|142.3|143.82|142.32|143.69|142.19|11
1625087410000|2021-06-30 21:10:10|143.81|142.31|143.97|142.47|143.97|142.47|143.81|142.31|17
1625087420000|2021-06-30 21:10:20|143.98|142.48|144.02|142.52|144.02|142.52|143.96|142.46|11
1625087430000|2021-06-30 21:10:30|144.01|142.51|144.02|142.52|144.03|142.53|143.99|142.49|11
1625087440000|2021-06-30 21:10:40|144.01|142.51|143.9|142.4|144.01|142.51|143.89|142.39|12
1625087450000|2021-06-30 21:10:50|143.91|142.41|144|142.5|144|142.5|143.91|142.41|13
1625087460000|2021-06-30 21:11:00|143.99|142.49|143.96|142.46|143.99|142.49|143.95|142.45|10
1625087470000|2021-06-30 21:11:10|143.95|142.45|144.05|142.55|144.05|142.55|143.95|142.45|13
1625087480000|2021-06-30 21:11:20|144.04|142.54|144.02|142.52|144.05|142.55|144|142.5|8
1625087490000|2021-06-30 21:11:30|144.03|142.53|144.07|142.57|144.07|142.57|144.03|142.53|8
1625087500000|2021-06-30 21:11:40|144.09|142.59|144.09|142.59|144.09|142.59|144.07|142.57|7
1625087510000|2021-06-30 21:11:50|144.08|142.58|144.13|142.63|144.13|142.63|144.08|142.58|9
1625087520000|2021-06-30 21:12:00|144.12|142.62|144.01|142.51|144.13|142.63|144.01|142.51|10
1625087530000|2021-06-30 21:12:10|144|142.5|143.88|142.38|144|142.5|143.82|142.32|13
1625087540000|2021-06-30 21:12:20|143.9|142.4|144.08|142.58|144.08|142.58|143.9|142.4|12
1625087550000|2021-06-30 21:12:30|144.09|142.59|144.06|142.56|144.09|142.59|144.05|142.55|11
1625087560000|2021-06-30 21:12:40|144.08|142.58|144.07|142.57|144.11|142.61|144.05|142.55|16
1625087570000|2021-06-30 21:12:50|144.08|142.58|144.12|142.62|144.12|142.62|144.08|142.58|13
1625087580000|2021-06-30 21:13:00|144.11|142.61|144.12|142.62|144.13|142.63|144.09|142.59|9
1625087590000|2021-06-30 21:13:10|144.1|142.6|143.98|142.48|144.12|142.62|143.98|142.48|9
1625087600000|2021-06-30 21:13:20|143.99|142.49|144.03|142.53|144.03|142.53|143.99|142.49|5
1625087610000|2021-06-30 21:13:30|144.04|142.54|144.05|142.55|144.06|142.56|144.03|142.53|10
1625087620000|2021-06-30 21:13:40|144.06|142.56|144.05|142.55|144.07|142.57|144.03|142.53|14
1625087630000|2021-06-30 21:13:50|144.06|142.56|144.04|142.54|144.06|142.56|144.04|142.54|5
1625087640000|2021-06-30 21:14:00|144.03|142.53|144.01|142.51|144.04|142.54|144.01|142.51|8
1625087650000|2021-06-30 21:14:10|144.03|142.53|144.03|142.53|144.03|142.53|144.02|142.52|3
1625087660000|2021-06-30 21:14:20|144.04|142.54|144.03|142.53|144.04|142.54|144.03|142.53|6
1625087670000|2021-06-30 21:14:30|144.04|142.54|144.04|142.54|144.04|142.54|144.04|142.54|1
1625087680000|2021-06-30 21:14:40|144.08|142.58|144.12|142.62|144.15|142.65|144.07|142.57|14
1625087690000|2021-06-30 21:14:50|144.13|142.63|144.06|142.56|144.17|142.67|144.06|142.56|15
1625087700000|2021-06-30 21:15:00|144.07|142.57|144.11|142.61|144.12|142.62|144.05|142.55|12
1625087710000|2021-06-30 21:15:10|144.12|142.62|144.2|142.7|144.22|142.72|144.12|142.62|12
1625087720000|2021-06-30 21:15:20|144.21|142.71|144.21|142.71|144.22|142.72|144.2|142.7|5
1625087730000|2021-06-30 21:15:30|144.2|142.7|144.18|142.68|144.22|142.72|144.18|142.68|8
1625087740000|2021-06-30 21:15:40|144.17|142.67|144.17|142.67|144.18|142.68|144.17|142.67|7
1625087750000|2021-06-30 21:15:50|144.18|142.68|144.18|142.68|144.18|142.68|144.14|142.64|9
1625087760000|2021-06-30 21:16:00|144.17|142.67|144.18|142.68|144.18|142.68|144.15|142.65|7
1625087770000|2021-06-30 21:16:10|144.19|142.69|144.25|142.75|144.25|142.75|144.19|142.69|10
1625087780000|2021-06-30 21:16:20|144.24|142.74|144.2|142.7|144.24|142.74|144.19|142.69|11
1625087790000|2021-06-30 21:16:30|144.21|142.71|144.23|142.73|144.23|142.73|144.19|142.69|12
1625087800000|2021-06-30 21:16:40|144.21|142.71|144.22|142.72|144.23|142.73|144.21|142.71|10
1625087810000|2021-06-30 21:16:50|144.23|142.73|144.2|142.7|144.23|142.73|144.19|142.69|10
1625087820000|2021-06-30 21:17:00|144.21|142.71|144.11|142.61|144.21|142.71|144.11|142.61|12
1625087830000|2021-06-30 21:17:10|144.1|142.6|144.09|142.59|144.14|142.64|144.09|142.59|8
1625087840000|2021-06-30 21:17:20|144.14|142.64|144.08|142.58|144.14|142.64|144.08|142.58|4
1625087850000|2021-06-30 21:17:30|144.09|142.59|144.18|142.68|144.19|142.69|144.08|142.58|10
1625087860000|2021-06-30 21:17:40|144.16|142.66|144.21|142.71|144.21|142.71|144.14|142.64|12
1625087870000|2021-06-30 21:17:50|144.22|142.72|144.21|142.71|144.22|142.72|144.19|142.69|13
1625087880000|2021-06-30 21:18:00|144.19|142.69|144.07|142.57|144.19|142.69|144.06|142.56|7
1625087890000|2021-06-30 21:18:10|144.09|142.59|144.07|142.57|144.09|142.59|144.06|142.56|5
1625087900000|2021-06-30 21:18:20|144.06|142.56|144|142.5|144.06|142.56|144|142.5|7
1625087910000|2021-06-30 21:18:30|144.05|142.55|144.05|142.55|144.05|142.55|144.01|142.51|3
1625087930000|2021-06-30 21:18:50|144.03|142.53|144.03|142.53|144.03|142.53|144.03|142.53|1
1625087940000|2021-06-30 21:19:00|144.01|142.51|144.05|142.55|144.05|142.55|144.01|142.51|10
1625087950000|2021-06-30 21:19:10|144.03|142.53|144.05|142.55|144.05|142.55|144.03|142.53|4
1625087960000|2021-06-30 21:19:20|144.02|142.52|144.05|142.55|144.05|142.55|144.02|142.52|2
1625087970000|2021-06-30 21:19:30|144.04|142.54|143.96|142.46|144.05|142.55|143.96|142.46|10
1625087980000|2021-06-30 21:19:40|143.97|142.47|143.95|142.45|143.97|142.47|143.94|142.44|10
1625087990000|2021-06-30 21:19:50|143.94|142.44|143.91|142.41|143.94|142.44|143.91|142.41|7
1625088000000|2021-06-30 21:20:00|143.92|142.42|143.98|142.48|143.98|142.48|143.92|142.42|14
1625088010000|2021-06-30 21:20:10|143.97|142.47|144.05|142.55|144.05|142.55|143.97|142.47|11
1625088020000|2021-06-30 21:20:20|144.04|142.54|144.08|142.58|144.08|142.58|144.04|142.54|5
1625088030000|2021-06-30 21:20:30|144.09|142.59|144.07|142.57|144.09|142.59|144.07|142.57|3
1625088040000|2021-06-30 21:20:40|144.06|142.56|144.02|142.52|144.08|142.58|144.02|142.52|13
1625088050000|2021-06-30 21:20:50|144|142.5|144.01|142.51|144.01|142.51|143.98|142.48|5
1625088060000|2021-06-30 21:21:00|144.04|142.54|144.07|142.57|144.07|142.57|144.03|142.53|9
1625088070000|2021-06-30 21:21:10|144.06|142.56|144.22|142.72|144.22|142.72|144.06|142.56|8
1625088080000|2021-06-30 21:21:20|144.2|142.7|144.13|142.63|144.2|142.7|144.12|142.62|10
1625088090000|2021-06-30 21:21:30|144.14|142.64|144.18|142.68|144.18|142.68|144.13|142.63|9
1625088100000|2021-06-30 21:21:40|144.2|142.7|144.29|142.79|144.29|142.79|144.2|142.7|9
1625088110000|2021-06-30 21:21:50|144.27|142.77|144.28|142.78|144.3|142.8|144.26|142.76|11
1625088120000|2021-06-30 21:22:00|144.29|142.79|144.24|142.74|144.29|142.79|144.21|142.71|15
1625088130000|2021-06-30 21:22:10|144.25|142.75|144.27|142.77|144.28|142.78|144.23|142.73|10
1625088140000|2021-06-30 21:22:20|144.25|142.75|144.19|142.69|144.27|142.77|144.18|142.68|8
1625088150000|2021-06-30 21:22:30|144.18|142.68|144.25|142.75|144.25|142.75|144.18|142.68|13
1625088160000|2021-06-30 21:22:40|144.26|142.76|144.25|142.75|144.27|142.77|144.25|142.75|8
1625088170000|2021-06-30 21:22:50|144.26|142.76|144.17|142.67|144.27|142.77|144.17|142.67|13
1625088180000|2021-06-30 21:23:00|144.14|142.64|144.14|142.64|144.15|142.65|144.12|142.62|9
1625088190000|2021-06-30 21:23:10|144.13|142.63|144.1|142.6|144.15|142.65|144.1|142.6|8
1625088200000|2021-06-30 21:23:20|144.07|142.57|144.03|142.53|144.07|142.57|144.03|142.53|7
1625088210000|2021-06-30 21:23:30|144.04|142.54|144.04|142.54|144.05|142.55|144.03|142.53|4
1625088220000|2021-06-30 21:23:40|144.02|142.52|144.02|142.52|144.04|142.54|144|142.5|5
1625088230000|2021-06-30 21:23:50|144.01|142.51|144.08|142.58|144.08|142.58|144.01|142.51|12
1625088240000|2021-06-30 21:24:00|144.07|142.57|144.11|142.61|144.13|142.63|144.07|142.57|11
1625088250000|2021-06-30 21:24:10|144.12|142.62|144.18|142.68|144.18|142.68|144.12|142.62|12
1625088260000|2021-06-30 21:24:20|144.16|142.66|144.18|142.68|144.18|142.68|144.16|142.66|2
1625088270000|2021-06-30 21:24:30|144.17|142.67|144.2|142.7|144.2|142.7|144.17|142.67|14
1625088280000|2021-06-30 21:24:40|144.19|142.69|144.2|142.7|144.21|142.71|144.18|142.68|9
1625088290000|2021-06-30 21:24:50|144.18|142.68|144.17|142.67|144.22|142.72|144.17|142.67|9
1625088300000|2021-06-30 21:25:00|144.19|142.69|144.18|142.68|144.22|142.72|144.18|142.68|13
1625088310000|2021-06-30 21:25:10|144.17|142.67|144.12|142.62|144.18|142.68|144.11|142.61|11
1625088320000|2021-06-30 21:25:20|144.11|142.61|144.15|142.65|144.15|142.65|144.11|142.61|8
1625088330000|2021-06-30 21:25:30|144.12|142.62|144.08|142.58|144.13|142.63|144.08|142.58|10
1625088340000|2021-06-30 21:25:40|144.07|142.57|144.06|142.56|144.07|142.57|144.03|142.53|12
1625088350000|2021-06-30 21:25:50|144.02|142.52|144.06|142.56|144.11|142.61|144.02|142.52|10
1625088360000|2021-06-30 21:26:00|144.05|142.55|143.94|142.44|144.05|142.55|143.94|142.44|11
1625088370000|2021-06-30 21:26:10|143.95|142.45|143.93|142.43|143.97|142.47|143.92|142.42|9
1625088380000|2021-06-30 21:26:20|143.94|142.44|143.9|142.4|143.94|142.44|143.88|142.38|16
1625088390000|2021-06-30 21:26:30|143.91|142.41|143.89|142.39|143.91|142.41|143.89|142.39|9
1625088400000|2021-06-30 21:26:40|143.88|142.38|143.82|142.32|143.89|142.39|143.82|142.32|11
1625088410000|2021-06-30 21:26:50|143.78|142.28|143.78|142.28|143.79|142.29|143.77|142.27|8
1625088420000|2021-06-30 21:27:00|143.8|142.3|143.74|142.24|143.8|142.3|143.74|142.24|8
1625088430000|2021-06-30 21:27:10|143.77|142.27|143.74|142.24|143.78|142.28|143.74|142.24|8
1625088450000|2021-06-30 21:27:30|143.73|142.23|143.73|142.23|143.75|142.25|143.72|142.22|10
1625088460000|2021-06-30 21:27:40|143.72|142.22|143.72|142.22|143.74|142.24|143.72|142.22|5
1625088470000|2021-06-30 21:27:50|143.74|142.24|143.75|142.25|143.75|142.25|143.72|142.22|8
1625088480000|2021-06-30 21:28:00|143.73|142.23|143.69|142.19|143.76|142.26|143.69|142.19|7
1625088490000|2021-06-30 21:28:10|143.71|142.21|143.73|142.23|143.73|142.23|143.66|142.16|6
1625088500000|2021-06-30 21:28:20|143.7|142.2|143.75|142.25|143.75|142.25|143.7|142.2|6
1625088510000|2021-06-30 21:28:30|143.74|142.24|143.67|142.17|143.74|142.24|143.67|142.17|4
1625088520000|2021-06-30 21:28:40|143.68|142.18|143.67|142.17|143.68|142.18|143.67|142.17|4
1625088530000|2021-06-30 21:28:50|143.68|142.18|143.59|142.09|143.68|142.18|143.58|142.08|8
1625088540000|2021-06-30 21:29:00|143.58|142.08|143.59|142.09|143.59|142.09|143.56|142.06|13
1625088550000|2021-06-30 21:29:10|143.58|142.08|143.57|142.07|143.58|142.08|143.55|142.05|8
1625088560000|2021-06-30 21:29:20|143.58|142.08|143.61|142.11|143.62|142.12|143.57|142.07|8
1625088570000|2021-06-30 21:29:30|143.6|142.1|143.59|142.09|143.61|142.11|143.59|142.09|6
1625088580000|2021-06-30 21:29:40|143.6|142.1|143.59|142.09|143.6|142.1|143.59|142.09|2
1625088590000|2021-06-30 21:29:50|143.6|142.1|143.6|142.1|143.61|142.11|143.59|142.09|4
1625088600000|2021-06-30 21:30:00|143.59|142.09|143.58|142.08|143.6|142.1|143.57|142.07|8
1625088610000|2021-06-30 21:30:10|143.59|142.09|143.64|142.14|143.64|142.14|143.59|142.09|5
1625088620000|2021-06-30 21:30:20|143.68|142.18|143.66|142.16|143.68|142.18|143.66|142.16|5
1625088630000|2021-06-30 21:30:30|143.67|142.17|143.66|142.16|143.68|142.18|143.65|142.15|5
1625088640000|2021-06-30 21:30:40|143.68|142.18|143.67|142.17|143.68|142.18|143.66|142.16|4
1625088650000|2021-06-30 21:30:50|143.66|142.16|143.66|142.16|143.67|142.17|143.65|142.15|9
1625088660000|2021-06-30 21:31:00|143.67|142.17|143.67|142.17|143.67|142.17|143.67|142.17|1
1625088670000|2021-06-30 21:31:10|143.66|142.16|143.67|142.17|143.67|142.17|143.66|142.16|2
1625088690000|2021-06-30 21:31:30|143.69|142.19|143.65|142.15|143.7|142.2|143.64|142.14|7
1625088710000|2021-06-30 21:31:50|143.66|142.16|143.66|142.16|143.66|142.16|143.65|142.15|3
1625088720000|2021-06-30 21:32:00|143.7|142.2|143.69|142.19|143.7|142.2|143.69|142.19|2
1625088730000|2021-06-30 21:32:10|143.68|142.18|143.64|142.14|143.68|142.18|143.64|142.14|7
1625088740000|2021-06-30 21:32:20|143.63|142.13|143.61|142.11|143.63|142.13|143.61|142.11|10
1625088750000|2021-06-30 21:32:30|143.62|142.12|143.62|142.12|143.62|142.12|143.61|142.11|11
1625088760000|2021-06-30 21:32:40|143.61|142.11|143.62|142.12|143.62|142.12|143.61|142.11|12
1625088770000|2021-06-30 21:32:50|143.61|142.11|143.58|142.08|143.64|142.14|143.57|142.07|11
1625088780000|2021-06-30 21:33:00|143.57|142.07|143.59|142.09|143.59|142.09|143.57|142.07|2
1625088810000|2021-06-30 21:33:30|143.6|142.1|143.6|142.1|143.6|142.1|143.59|142.09|3
1625088820000|2021-06-30 21:33:40|143.61|142.11|143.63|142.13|143.63|142.13|143.6|142.1|4
1625088830000|2021-06-30 21:33:50|143.65|142.15|143.63|142.13|143.65|142.15|143.62|142.12|7
1625088840000|2021-06-30 21:34:00|143.64|142.14|143.63|142.13|143.64|142.14|143.61|142.11|6
1625088850000|2021-06-30 21:34:10|143.62|142.12|143.63|142.13|143.64|142.14|143.62|142.12|9
1625088860000|2021-06-30 21:34:20|143.65|142.15|143.64|142.14|143.65|142.15|143.63|142.13|7
1625088870000|2021-06-30 21:34:30|143.63|142.13|143.65|142.15|143.65|142.15|143.63|142.13|5
1625088880000|2021-06-30 21:34:40|143.64|142.14|143.67|142.17|143.67|142.17|143.64|142.14|5
1625088890000|2021-06-30 21:34:50|143.66|142.16|143.66|142.16|143.68|142.18|143.66|142.16|7
1625088900000|2021-06-30 21:35:00|143.67|142.17|143.7|142.2|143.7|142.2|143.66|142.16|8
1625088910000|2021-06-30 21:35:10|143.71|142.21|143.7|142.2|143.71|142.21|143.7|142.2|2
1625088920000|2021-06-30 21:35:20|143.71|142.21|143.82|142.32|143.83|142.33|143.71|142.21|11
1625088930000|2021-06-30 21:35:30|143.83|142.33|143.88|142.38|143.88|142.38|143.83|142.33|9
1625088940000|2021-06-30 21:35:40|143.87|142.37|143.89|142.39|143.89|142.39|143.87|142.37|7
1625088950000|2021-06-30 21:35:50|143.9|142.4|143.78|142.28|143.9|142.4|143.78|142.28|12
1625088960000|2021-06-30 21:36:00|143.79|142.29|143.78|142.28|143.79|142.29|143.78|142.28|8
1625088970000|2021-06-30 21:36:10|143.77|142.27|143.76|142.26|143.78|142.28|143.76|142.26|4
1625088980000|2021-06-30 21:36:20|143.75|142.25|143.77|142.27|143.77|142.27|143.75|142.25|5
1625088990000|2021-06-30 21:36:30|143.76|142.26|143.76|142.26|143.76|142.26|143.76|142.26|1
1625089000000|2021-06-30 21:36:40|143.77|142.27|143.76|142.26|143.77|142.27|143.76|142.26|2
1625089020000|2021-06-30 21:37:00|143.78|142.28|143.8|142.3|143.81|142.31|143.78|142.28|6
1625089030000|2021-06-30 21:37:10|143.79|142.29|143.76|142.26|143.79|142.29|143.75|142.25|6
1625089040000|2021-06-30 21:37:20|143.75|142.25|143.76|142.26|143.76|142.26|143.75|142.25|2
1625089050000|2021-06-30 21:37:30|143.75|142.25|143.76|142.26|143.76|142.26|143.75|142.25|4
1625089060000|2021-06-30 21:37:40|143.75|142.25|143.76|142.26|143.76|142.26|143.75|142.25|2
1625089070000|2021-06-30 21:37:50|143.75|142.25|143.74|142.24|143.76|142.26|143.73|142.23|5
1625089080000|2021-06-30 21:38:00|143.75|142.25|143.74|142.24|143.75|142.25|143.73|142.23|11
1625089090000|2021-06-30 21:38:10|143.76|142.26|144|142.5|144.02|142.52|143.76|142.26|13
1625089100000|2021-06-30 21:38:20|144.01|142.51|144.18|142.68|144.18|142.68|144|142.5|11
1625089110000|2021-06-30 21:38:30|144.17|142.67|144.13|142.63|144.17|142.67|144.13|142.63|8
1625089120000|2021-06-30 21:38:40|144.12|142.62|144.09|142.59|144.13|142.63|144.06|142.56|13
1625089130000|2021-06-30 21:38:50|144.07|142.57|144.11|142.61|144.12|142.62|144.07|142.57|11
1625089140000|2021-06-30 21:39:00|144.13|142.63|144.12|142.62|144.14|142.64|144.1|142.6|8
1625089150000|2021-06-30 21:39:10|144.13|142.63|144.12|142.62|144.13|142.63|144.12|142.62|6
1625089160000|2021-06-30 21:39:20|144.16|142.66|144.16|142.66|144.17|142.67|144.15|142.65|7
1625089170000|2021-06-30 21:39:30|144.17|142.67|144.25|142.75|144.27|142.77|144.17|142.67|12
1625089180000|2021-06-30 21:39:40|144.27|142.77|144.43|142.93|144.45|142.95|144.27|142.77|10
1625089190000|2021-06-30 21:39:50|144.45|142.95|144.43|142.93|144.46|142.96|144.42|142.92|10
1625089200000|2021-06-30 21:40:00|144.42|142.92|144.34|142.84|144.43|142.93|144.31|142.81|14
1625089210000|2021-06-30 21:40:10|144.32|142.82|144.19|142.69|144.32|142.82|144.18|142.68|18
1625089220000|2021-06-30 21:40:20|144.18|142.68|144.19|142.69|144.19|142.69|144.17|142.67|14
1625089230000|2021-06-30 21:40:30|144.24|142.74|144.26|142.76|144.27|142.77|144.24|142.74|7
1625089240000|2021-06-30 21:40:40|144.24|142.74|144.22|142.72|144.24|142.74|144.21|142.71|6
1625089250000|2021-06-30 21:40:50|144.21|142.71|144.23|142.73|144.24|142.74|144.21|142.71|9
1625089260000|2021-06-30 21:41:00|144.24|142.74|144.21|142.71|144.24|142.74|144.18|142.68|9
1625089270000|2021-06-30 21:41:10|144.2|142.7|144.27|142.77|144.28|142.78|144.2|142.7|6
1625089280000|2021-06-30 21:41:20|144.28|142.78|144.31|142.81|144.31|142.81|144.26|142.76|12
1625089290000|2021-06-30 21:41:30|144.32|142.82|144.33|142.83|144.34|142.84|144.31|142.81|7
1625089300000|2021-06-30 21:41:40|144.35|142.85|144.35|142.85|144.36|142.86|144.34|142.84|8
1625089310000|2021-06-30 21:41:50|144.36|142.86|144.5|143|144.56|143.06|144.35|142.85|9
1625089320000|2021-06-30 21:42:00|144.48|142.98|144.21|142.71|144.48|142.98|144.21|142.71|16
1625089330000|2021-06-30 21:42:10|144.2|142.7|144.14|142.64|144.2|142.7|144.14|142.64|7
1625089340000|2021-06-30 21:42:20|144.13|142.63|144.11|142.61|144.13|142.63|144.06|142.56|17
1625089350000|2021-06-30 21:42:30|144.12|142.62|144.13|142.63|144.14|142.64|144.09|142.59|10
1625089360000|2021-06-30 21:42:40|144.12|142.62|144.13|142.63|144.13|142.63|144.11|142.61|8
1625089370000|2021-06-30 21:42:50|144.12|142.62|144.13|142.63|144.14|142.64|144.12|142.62|4
1625089380000|2021-06-30 21:43:00|144.14|142.64|144.2|142.7|144.2|142.7|144.13|142.63|10
1625089390000|2021-06-30 21:43:10|144.21|142.71|144.18|142.68|144.26|142.76|144.18|142.68|12
1625089400000|2021-06-30 21:43:20|144.16|142.66|144.03|142.53|144.16|142.66|143.97|142.47|20
1625089410000|2021-06-30 21:43:30|144.02|142.52|144.08|142.58|144.14|142.64|144.02|142.52|17
1625089420000|2021-06-30 21:43:40|144.07|142.57|144.1|142.6|144.1|142.6|144.07|142.57|8
1625089430000|2021-06-30 21:43:50|144.11|142.61|144.09|142.59|144.11|142.61|144.08|142.58|7
1625089440000|2021-06-30 21:44:00|144.1|142.6|144.19|142.69|144.2|142.7|144.1|142.6|8
1625089450000|2021-06-30 21:44:10|144.18|142.68|144.11|142.61|144.18|142.68|144.1|142.6|9
1625089460000|2021-06-30 21:44:20|144.08|142.58|144.13|142.63|144.13|142.63|144.06|142.56|13
1625089470000|2021-06-30 21:44:30|144.14|142.64|144.13|142.63|144.16|142.66|144.12|142.62|11
1625089480000|2021-06-30 21:44:40|144.12|142.62|144.13|142.63|144.14|142.64|144.11|142.61|8
1625089490000|2021-06-30 21:44:50|144.14|142.64|144.18|142.68|144.24|142.74|144.14|142.64|12
1625089500000|2021-06-30 21:45:00|144.17|142.67|144.19|142.69|144.22|142.72|144.13|142.63|15
1625089510000|2021-06-30 21:45:10|144.17|142.67|144.05|142.55|144.17|142.67|144.05|142.55|18
1625089520000|2021-06-30 21:45:20|144.09|142.59|144.1|142.6|144.1|142.6|144.01|142.51|15
1625089530000|2021-06-30 21:45:30|144.11|142.61|144.21|142.71|144.21|142.71|144.08|142.58|20
1625089540000|2021-06-30 21:45:40|144.22|142.72|144.17|142.67|144.23|142.73|144.17|142.67|19
1625089550000|2021-06-30 21:45:50|144.18|142.68|144.17|142.67|144.21|142.71|144.15|142.65|16
1625089560000|2021-06-30 21:46:00|144.16|142.66|144.32|142.82|144.32|142.82|144.16|142.66|16
1625089570000|2021-06-30 21:46:10|144.33|142.83|144.18|142.68|144.36|142.86|144.18|142.68|18
1625089580000|2021-06-30 21:46:20|144.24|142.74|144.18|142.68|144.24|142.74|144.09|142.59|16
1625089590000|2021-06-30 21:46:30|144.19|142.69|144.2|142.7|144.27|142.77|144.18|142.68|15
1625089600000|2021-06-30 21:46:40|144.21|142.71|144.23|142.73|144.24|142.74|144.17|142.67|15
1625089610000|2021-06-30 21:46:50|144.22|142.72|144.24|142.74|144.28|142.78|144.22|142.72|17
1625089620000|2021-06-30 21:47:00|144.23|142.73|144.25|142.75|144.28|142.78|144.22|142.72|13
1625089630000|2021-06-30 21:47:10|144.24|142.74|144.23|142.73|144.26|142.76|144.23|142.73|9
1625089640000|2021-06-30 21:47:20|144.18|142.68|144.2|142.7|144.21|142.71|144.18|142.68|10
1625089650000|2021-06-30 21:47:30|144.19|142.69|144.27|142.77|144.28|142.78|144.19|142.69|16
1625089660000|2021-06-30 21:47:40|144.25|142.75|144.1|142.6|144.25|142.75|144.05|142.55|20
1625089670000|2021-06-30 21:47:50|144.11|142.61|144.29|142.79|144.29|142.79|144.11|142.61|17
1625089680000|2021-06-30 21:48:00|144.3|142.8|144.23|142.73|144.3|142.8|144.21|142.71|15
1625089690000|2021-06-30 21:48:10|144.24|142.74|144.36|142.86|144.41|142.91|144.24|142.74|18
1625089700000|2021-06-30 21:48:20|144.32|142.82|144.31|142.81|144.32|142.82|144.27|142.77|12
1625089710000|2021-06-30 21:48:30|144.32|142.82|144.24|142.74|144.32|142.82|144.24|142.74|6
1625089720000|2021-06-30 21:48:40|144.27|142.77|144.31|142.81|144.32|142.82|144.27|142.77|7
1625089730000|2021-06-30 21:48:50|144.32|142.82|144.36|142.86|144.39|142.89|144.32|142.82|10
1625089740000|2021-06-30 21:49:00|144.37|142.87|144.38|142.88|144.38|142.88|144.32|142.82|10
1625089750000|2021-06-30 21:49:10|144.39|142.89|144.31|142.81|144.42|142.92|144.3|142.8|12
1625089760000|2021-06-30 21:49:20|144.32|142.82|144.3|142.8|144.32|142.82|144.29|142.79|5
1625089770000|2021-06-30 21:49:30|144.31|142.81|144.21|142.71|144.35|142.85|144.21|142.71|14
1625089780000|2021-06-30 21:49:40|144.22|142.72|144.29|142.79|144.33|142.83|144.22|142.72|15
1625089790000|2021-06-30 21:49:50|144.27|142.77|144.36|142.86|144.36|142.86|144.27|142.77|11
1625089800000|2021-06-30 21:50:00|144.35|142.85|144.29|142.79|144.35|142.85|144.28|142.78|15
1625089810000|2021-06-30 21:50:10|144.28|142.78|144.33|142.83|144.33|142.83|144.22|142.72|11
1625089820000|2021-06-30 21:50:20|144.32|142.82|144.19|142.69|144.32|142.82|144.19|142.69|6
1625089830000|2021-06-30 21:50:30|144.2|142.7|144.17|142.67|144.2|142.7|144.14|142.64|9
1625089840000|2021-06-30 21:50:40|144.16|142.66|143.97|142.47|144.18|142.68|143.97|142.47|21
1625089850000|2021-06-30 21:50:50|143.98|142.48|143.98|142.48|144.11|142.61|143.96|142.46|17
1625089860000|2021-06-30 21:51:00|143.96|142.46|144|142.5|144.09|142.59|143.96|142.46|13
1625089870000|2021-06-30 21:51:10|143.99|142.49|143.99|142.49|144.08|142.58|143.98|142.48|13
1625089880000|2021-06-30 21:51:20|144|142.5|143.98|142.48|144.05|142.55|143.94|142.44|16
1625089890000|2021-06-30 21:51:30|143.97|142.47|143.88|142.38|144|142.5|143.84|142.34|16
1625089900000|2021-06-30 21:51:40|143.91|142.41|143.81|142.31|143.93|142.43|143.78|142.28|20
1625089910000|2021-06-30 21:51:50|143.82|142.32|143.74|142.24|143.88|142.38|143.74|142.24|21
1625089920000|2021-06-30 21:52:00|143.75|142.25|143.96|142.46|143.98|142.48|143.74|142.24|18
1625089930000|2021-06-30 21:52:10|143.95|142.45|143.86|142.36|143.95|142.45|143.86|142.36|17
1625089940000|2021-06-30 21:52:20|143.85|142.35|144.03|142.53|144.05|142.55|143.85|142.35|19
1625089950000|2021-06-30 21:52:30|144.02|142.52|143.98|142.48|144.05|142.55|143.88|142.38|17
1625089960000|2021-06-30 21:52:40|143.97|142.47|143.88|142.38|143.97|142.47|143.88|142.38|13
1625089970000|2021-06-30 21:52:50|143.89|142.39|143.92|142.42|143.94|142.44|143.88|142.38|9
1625089980000|2021-06-30 21:53:00|143.91|142.41|144|142.5|144.03|142.53|143.89|142.39|18
1625089990000|2021-06-30 21:53:10|143.98|142.48|143.92|142.42|143.98|142.48|143.87|142.37|12
1625090000000|2021-06-30 21:53:20|143.91|142.41|143.92|142.42|143.95|142.45|143.9|142.4|10
1625090010000|2021-06-30 21:53:30|143.91|142.41|143.92|142.42|143.93|142.43|143.89|142.39|8
1625090020000|2021-06-30 21:53:40|143.93|142.43|143.85|142.35|143.97|142.47|143.85|142.35|12
1625090030000|2021-06-30 21:53:50|143.86|142.36|143.85|142.35|143.92|142.42|143.85|142.35|18
1625090040000|2021-06-30 21:54:00|143.88|142.38|143.88|142.38|143.93|142.43|143.88|142.38|11
1625090050000|2021-06-30 21:54:10|143.87|142.37|143.8|142.3|143.87|142.37|143.79|142.29|10
1625090060000|2021-06-30 21:54:20|143.81|142.31|143.82|142.32|143.82|142.32|143.79|142.29|14
1625090070000|2021-06-30 21:54:30|143.81|142.31|143.91|142.41|143.92|142.42|143.81|142.31|13
1625090080000|2021-06-30 21:54:40|143.9|142.4|143.82|142.32|143.91|142.41|143.82|142.32|16
1625090090000|2021-06-30 21:54:50|143.84|142.34|143.88|142.38|143.88|142.38|143.83|142.33|12
1625090100000|2021-06-30 21:55:00|143.87|142.37|143.86|142.36|143.89|142.39|143.86|142.36|7
1625090110000|2021-06-30 21:55:10|143.87|142.37|143.88|142.38|143.92|142.42|143.86|142.36|12
1625090120000|2021-06-30 21:55:20|143.89|142.39|143.92|142.42|143.93|142.43|143.88|142.38|14
1625090130000|2021-06-30 21:55:30|143.93|142.43|144.05|142.55|144.07|142.57|143.93|142.43|13
1625090140000|2021-06-30 21:55:40|144.03|142.53|144.02|142.52|144.05|142.55|144.01|142.51|11
1625090150000|2021-06-30 21:55:50|144|142.5|143.94|142.44|144|142.5|143.86|142.36|16
1625090160000|2021-06-30 21:56:00|143.95|142.45|143.96|142.46|144.01|142.51|143.95|142.45|14
1625090170000|2021-06-30 21:56:10|143.97|142.47|144|142.5|144.01|142.51|143.95|142.45|9
1625090180000|2021-06-30 21:56:20|143.99|142.49|143.91|142.41|144|142.5|143.91|142.41|10
1625090190000|2021-06-30 21:56:30|143.92|142.42|143.99|142.49|143.99|142.49|143.92|142.42|11
1625090200000|2021-06-30 21:56:40|144.01|142.51|144.07|142.57|144.07|142.57|144.01|142.51|13
1625090210000|2021-06-30 21:56:50|144.06|142.56|144.04|142.54|144.06|142.56|143.97|142.47|14
1625090220000|2021-06-30 21:57:00|144.02|142.52|144.06|142.56|144.06|142.56|144.02|142.52|7
1625090230000|2021-06-30 21:57:10|144.05|142.55|144.07|142.57|144.1|142.6|144.05|142.55|17
1625090240000|2021-06-30 21:57:20|144.08|142.58|144.07|142.57|144.09|142.59|144.05|142.55|8
1625090250000|2021-06-30 21:57:30|144.05|142.55|144.11|142.61|144.11|142.61|144.05|142.55|8
1625090260000|2021-06-30 21:57:40|144.12|142.62|144.08|142.58|144.13|142.63|144.08|142.58|10
1625090270000|2021-06-30 21:57:50|144.07|142.57|144.12|142.62|144.13|142.63|144.05|142.55|11
1625090280000|2021-06-30 21:58:00|144.11|142.61|144.12|142.62|144.14|142.64|144.11|142.61|9
1625090290000|2021-06-30 21:58:10|144.13|142.63|144.12|142.62|144.14|142.64|144.11|142.61|9
1625090300000|2021-06-30 21:58:20|144.13|142.63|144.13|142.63|144.14|142.64|144.12|142.62|7
1625090310000|2021-06-30 21:58:30|144.12|142.62|144.18|142.68|144.18|142.68|144.11|142.61|11
1625090320000|2021-06-30 21:58:40|144.17|142.67|144.22|142.72|144.22|142.72|144.16|142.66|12
1625090330000|2021-06-30 21:58:50|144.21|142.71|144.16|142.66|144.23|142.73|144.13|142.63|18
1625090340000|2021-06-30 21:59:00|144.17|142.67|144.11|142.61|144.17|142.67|144.05|142.55|16
1625090350000|2021-06-30 21:59:10|144.12|142.62|144.08|142.58|144.12|142.62|144.08|142.58|5
1625090360000|2021-06-30 21:59:20|144.07|142.57|144.05|142.55|144.11|142.61|144.05|142.55|16
1625090370000|2021-06-30 21:59:30|144.06|142.56|144.11|142.61|144.13|142.63|144.05|142.55|10
1625090380000|2021-06-30 21:59:40|144.12|142.62|144.1|142.6|144.12|142.62|144.08|142.58|15
1625090390000|2021-06-30 21:59:50|144.11|142.61|144.1|142.6|144.12|142.62|144.09|142.59|14
1625090400000|2021-06-30 22:00:00|144.08|142.58|144.19|142.69|144.19|142.69|144.08|142.58|13
1625090410000|2021-06-30 22:00:10|144.18|142.68|144.12|142.62|144.18|142.68|144.06|142.56|17
1625090420000|2021-06-30 22:00:20|144.13|142.63|143.97|142.47|144.14|142.64|143.96|142.46|18
1625090430000|2021-06-30 22:00:30|143.98|142.48|143.97|142.47|144.01|142.51|143.96|142.46|13
1625090440000|2021-06-30 22:00:40|144|142.5|143.94|142.44|144|142.5|143.94|142.44|9
1625090450000|2021-06-30 22:00:50|143.95|142.45|143.97|142.47|144|142.5|143.95|142.45|8
1625090460000|2021-06-30 22:01:00|143.96|142.46|143.89|142.39|143.96|142.46|143.88|142.38|12
1625090470000|2021-06-30 22:01:10|143.9|142.4|143.91|142.41|143.93|142.43|143.89|142.39|15
1625090480000|2021-06-30 22:01:20|143.92|142.42|143.91|142.41|143.93|142.43|143.89|142.39|10
1625090490000|2021-06-30 22:01:30|143.9|142.4|143.9|142.4|143.9|142.4|143.86|142.36|8
1625090500000|2021-06-30 22:01:40|143.91|142.41|143.95|142.45|143.97|142.47|143.88|142.38|14
1625090510000|2021-06-30 22:01:50|143.97|142.47|143.89|142.39|143.97|142.47|143.88|142.38|11
1625090520000|2021-06-30 22:02:00|143.87|142.37|143.77|142.27|143.88|142.38|143.77|142.27|11
1625090530000|2021-06-30 22:02:10|143.76|142.26|143.75|142.25|143.81|142.31|143.75|142.25|13
1625090540000|2021-06-30 22:02:20|143.69|142.19|143.49|141.99|143.69|142.19|143.49|141.99|16
1625090550000|2021-06-30 22:02:30|143.5|142|143.58|142.08|143.59|142.09|143.47|141.97|18
1625090560000|2021-06-30 22:02:40|143.59|142.09|143.52|142.02|143.6|142.1|143.49|141.99|16
1625090570000|2021-06-30 22:02:50|143.53|142.03|143.63|142.13|143.65|142.15|143.53|142.03|14
1625090580000|2021-06-30 22:03:00|143.62|142.12|143.65|142.15|143.68|142.18|143.62|142.12|10
1625090590000|2021-06-30 22:03:10|143.66|142.16|143.71|142.21|143.71|142.21|143.65|142.15|13
1625090600000|2021-06-30 22:03:20|143.7|142.2|143.65|142.15|143.72|142.22|143.65|142.15|12
1625090610000|2021-06-30 22:03:30|143.66|142.16|143.68|142.18|143.69|142.19|143.65|142.15|11
1625090620000|2021-06-30 22:03:40|143.66|142.16|143.6|142.1|143.67|142.17|143.57|142.07|13
1625090630000|2021-06-30 22:03:50|143.63|142.13|143.57|142.07|143.65|142.15|143.56|142.06|16
1625090640000|2021-06-30 22:04:00|143.56|142.06|143.61|142.11|143.61|142.11|143.54|142.04|14
1625090650000|2021-06-30 22:04:10|143.62|142.12|143.66|142.16|143.69|142.19|143.62|142.12|15
1625090660000|2021-06-30 22:04:20|143.65|142.15|143.67|142.17|143.67|142.17|143.62|142.12|11
1625090670000|2021-06-30 22:04:30|143.66|142.16|143.62|142.12|143.68|142.18|143.61|142.11|14
1625090680000|2021-06-30 22:04:40|143.64|142.14|143.65|142.15|143.72|142.22|143.64|142.14|13
1625090690000|2021-06-30 22:04:50|143.66|142.16|143.63|142.13|143.66|142.16|143.63|142.13|5
1625090700000|2021-06-30 22:05:00|143.64|142.14|143.64|142.14|143.65|142.15|143.64|142.14|5
1625090710000|2021-06-30 22:05:10|143.65|142.15|143.74|142.24|143.75|142.25|143.65|142.15|12
1625090720000|2021-06-30 22:05:20|143.73|142.23|143.7|142.2|143.75|142.25|143.7|142.2|12
1625090730000|2021-06-30 22:05:30|143.71|142.21|143.73|142.23|143.74|142.24|143.71|142.21|5
1625090740000|2021-06-30 22:05:40|143.74|142.24|143.73|142.23|143.74|142.24|143.72|142.22|6
1625090750000|2021-06-30 22:05:50|143.72|142.22|143.71|142.21|143.72|142.22|143.64|142.14|15
1625090760000|2021-06-30 22:06:00|143.73|142.23|143.66|142.16|143.76|142.26|143.66|142.16|16
1625090770000|2021-06-30 22:06:10|143.64|142.14|143.71|142.21|143.71|142.21|143.56|142.06|16
1625090780000|2021-06-30 22:06:20|143.68|142.18|143.71|142.21|143.75|142.25|143.68|142.18|19
1625090790000|2021-06-30 22:06:30|143.73|142.23|143.74|142.24|143.74|142.24|143.66|142.16|17
1625090800000|2021-06-30 22:06:40|143.73|142.23|143.73|142.23|143.74|142.24|143.71|142.21|10
1625090810000|2021-06-30 22:06:50|143.74|142.24|143.64|142.14|143.76|142.26|143.64|142.14|16
1625090820000|2021-06-30 22:07:00|143.62|142.12|143.72|142.22|143.73|142.23|143.59|142.09|13
1625090830000|2021-06-30 22:07:10|143.73|142.23|143.73|142.23|143.74|142.24|143.71|142.21|8
1625090840000|2021-06-30 22:07:20|143.71|142.21|143.72|142.22|143.72|142.22|143.63|142.13|9
1625090850000|2021-06-30 22:07:30|143.74|142.24|143.72|142.22|143.76|142.26|143.7|142.2|13
1625090860000|2021-06-30 22:07:40|143.71|142.21|143.7|142.2|143.76|142.26|143.7|142.2|12
1625090870000|2021-06-30 22:07:50|143.69|142.19|143.74|142.24|143.75|142.25|143.67|142.17|15
1625090880000|2021-06-30 22:08:00|143.75|142.25|143.65|142.15|143.75|142.25|143.65|142.15|7
1625090890000|2021-06-30 22:08:10|143.66|142.16|143.74|142.24|143.74|142.24|143.66|142.16|9
1625090900000|2021-06-30 22:08:20|143.73|142.23|143.73|142.23|143.73|142.23|143.71|142.21|9
1625090910000|2021-06-30 22:08:30|143.72|142.22|143.7|142.2|143.73|142.23|143.7|142.2|9
1625090920000|2021-06-30 22:08:40|143.67|142.17|143.65|142.15|143.7|142.2|143.63|142.13|19
1625090930000|2021-06-30 22:08:50|143.64|142.14|143.64|142.14|143.68|142.18|143.63|142.13|14
1625090940000|2021-06-30 22:09:00|143.58|142.08|143.64|142.14|143.66|142.16|143.57|142.07|7
1625090950000|2021-06-30 22:09:10|143.63|142.13|143.58|142.08|143.64|142.14|143.58|142.08|11
1625090960000|2021-06-30 22:09:20|143.59|142.09|143.64|142.14|143.65|142.15|143.58|142.08|9
1625090970000|2021-06-30 22:09:30|143.65|142.15|143.62|142.12|143.66|142.16|143.6|142.1|13
1625090980000|2021-06-30 22:09:40|143.59|142.09|143.57|142.07|143.59|142.09|143.56|142.06|6
1625090990000|2021-06-30 22:09:50|143.52|142.02|143.39|141.89|143.52|142.02|143.34|141.84|22
1625091000000|2021-06-30 22:10:00|143.4|141.9|143.52|142.02|143.54|142.04|143.38|141.88|17
1625091010000|2021-06-30 22:10:10|143.51|142.01|143.51|142.01|143.53|142.03|143.44|141.94|15
1625091020000|2021-06-30 22:10:20|143.52|142.02|143.52|142.02|143.59|142.09|143.5|142|20
1625091030000|2021-06-30 22:10:30|143.53|142.03|143.43|141.93|143.53|142.03|143.41|141.91|20
1625091040000|2021-06-30 22:10:40|143.39|141.89|143.45|141.95|143.45|141.95|143.37|141.87|12
1625091050000|2021-06-30 22:10:50|143.43|141.93|143.48|141.98|143.5|142|143.43|141.93|19
1625091060000|2021-06-30 22:11:00|143.45|141.95|143.36|141.86|143.45|141.95|143.36|141.86|14
1625091070000|2021-06-30 22:11:10|143.35|141.85|143.44|141.94|143.45|141.95|143.35|141.85|14
1625091080000|2021-06-30 22:11:20|143.43|141.93|143.41|141.91|143.47|141.97|143.4|141.9|15
1625091090000|2021-06-30 22:11:30|143.4|141.9|143.44|141.94|143.45|141.95|143.4|141.9|12
1625091100000|2021-06-30 22:11:40|143.42|141.92|143.3|141.8|143.42|141.92|143.23|141.73|19
1625091110000|2021-06-30 22:11:50|143.31|141.81|143.25|141.75|143.32|141.82|143.24|141.74|14
1625091120000|2021-06-30 22:12:00|143.23|141.73|143.33|141.83|143.33|141.83|143.23|141.73|11
1625091130000|2021-06-30 22:12:10|143.32|141.82|143.41|141.91|143.43|141.93|143.32|141.82|17
1625091140000|2021-06-30 22:12:20|143.42|141.92|143.45|141.95|143.45|141.95|143.39|141.89|15
1625091150000|2021-06-30 22:12:30|143.44|141.94|143.37|141.87|143.45|141.95|143.37|141.87|17
1625091160000|2021-06-30 22:12:40|143.39|141.89|143.34|141.84|143.39|141.89|143.3|141.8|15
1625091170000|2021-06-30 22:12:50|143.33|141.83|143.43|141.93|143.44|141.94|143.33|141.83|16
1625091180000|2021-06-30 22:13:00|143.42|141.92|143.41|141.91|143.45|141.95|143.4|141.9|12
1625091190000|2021-06-30 22:13:10|143.42|141.92|143.43|141.93|143.45|141.95|143.4|141.9|17
1625091200000|2021-06-30 22:13:20|143.42|141.92|143.41|141.91|143.43|141.93|143.35|141.85|13
1625091210000|2021-06-30 22:13:30|143.42|141.92|143.35|141.85|143.43|141.93|143.29|141.79|12
1625091220000|2021-06-30 22:13:40|143.34|141.84|143.34|141.84|143.36|141.86|143.33|141.83|8
1625091230000|2021-06-30 22:13:50|143.32|141.82|143.31|141.81|143.36|141.86|143.29|141.79|22
1625091240000|2021-06-30 22:14:00|143.28|141.78|143.24|141.74|143.3|141.8|143.21|141.71|17
1625091250000|2021-06-30 22:14:10|143.25|141.75|143.3|141.8|143.3|141.8|143.24|141.74|7
1625091260000|2021-06-30 22:14:20|143.29|141.79|143.29|141.79|143.31|141.81|143.28|141.78|10
1625091270000|2021-06-30 22:14:30|143.28|141.78|143.31|141.81|143.31|141.81|143.28|141.78|10
1625091280000|2021-06-30 22:14:40|143.29|141.79|143.36|141.86|143.36|141.86|143.29|141.79|11
1625091290000|2021-06-30 22:14:50|143.37|141.87|143.31|141.81|143.37|141.87|143.31|141.81|6
1625091300000|2021-06-30 22:15:00|143.29|141.79|143.39|141.89|143.39|141.89|143.27|141.77|13
1625091310000|2021-06-30 22:15:10|143.4|141.9|143.6|142.1|143.6|142.1|143.4|141.9|18
1625091320000|2021-06-30 22:15:20|143.61|142.11|143.67|142.17|143.69|142.19|143.59|142.09|15
1625091330000|2021-06-30 22:15:30|143.69|142.19|143.72|142.22|143.72|142.22|143.64|142.14|18
1625091340000|2021-06-30 22:15:40|143.7|142.2|143.66|142.16|143.73|142.23|143.66|142.16|9
1625091350000|2021-06-30 22:15:50|143.65|142.15|143.64|142.14|143.65|142.15|143.55|142.05|19
1625091360000|2021-06-30 22:16:00|143.66|142.16|143.67|142.17|143.67|142.17|143.64|142.14|10
1625091370000|2021-06-30 22:16:10|143.68|142.18|143.72|142.22|143.73|142.23|143.63|142.13|17
1625091380000|2021-06-30 22:16:20|143.71|142.21|143.71|142.21|143.74|142.24|143.71|142.21|9
1625091390000|2021-06-30 22:16:30|143.63|142.13|143.57|142.07|143.71|142.21|143.53|142.03|19
1625091400000|2021-06-30 22:16:40|143.59|142.09|143.52|142.02|143.63|142.13|143.52|142.02|10
1625091410000|2021-06-30 22:16:50|143.53|142.03|143.49|141.99|143.53|142.03|143.49|141.99|13
1625091420000|2021-06-30 22:17:00|143.48|141.98|143.4|141.9|143.48|141.98|143.4|141.9|17
1625091430000|2021-06-30 22:17:10|143.41|141.91|143.41|141.91|143.46|141.96|143.39|141.89|15
1625091440000|2021-06-30 22:17:20|143.42|141.92|143.45|141.95|143.48|141.98|143.41|141.91|17
1625091450000|2021-06-30 22:17:30|143.43|141.93|143.4|141.9|143.47|141.97|143.4|141.9|17
1625091460000|2021-06-30 22:17:40|143.39|141.89|143.35|141.85|143.4|141.9|143.33|141.83|10
1625091470000|2021-06-30 22:17:50|143.36|141.86|143.38|141.88|143.41|141.91|143.33|141.83|12
1625091480000|2021-06-30 22:18:00|143.39|141.89|143.39|141.89|143.4|141.9|143.35|141.85|8
1625091490000|2021-06-30 22:18:10|143.4|141.9|143.42|141.92|143.48|141.98|143.4|141.9|12
1625091500000|2021-06-30 22:18:20|143.43|141.93|143.42|141.92|143.43|141.93|143.36|141.86|12
1625091510000|2021-06-30 22:18:30|143.41|141.91|143.46|141.96|143.46|141.96|143.37|141.87|11
1625091520000|2021-06-30 22:18:40|143.45|141.95|143.51|142.01|143.52|142.02|143.45|141.95|12
1625091530000|2021-06-30 22:18:50|143.52|142.02|143.4|141.9|143.54|142.04|143.37|141.87|13
1625091540000|2021-06-30 22:19:00|143.39|141.89|143.4|141.9|143.42|141.92|143.37|141.87|10
1625091550000|2021-06-30 22:19:10|143.39|141.89|143.31|141.81|143.39|141.89|143.3|141.8|19
1625091560000|2021-06-30 22:19:20|143.33|141.83|143.34|141.84|143.34|141.84|143.31|141.81|7
1625091570000|2021-06-30 22:19:30|143.33|141.83|143.31|141.81|143.33|141.83|143.3|141.8|7
1625091580000|2021-06-30 22:19:40|143.3|141.8|143.25|141.75|143.3|141.8|143.25|141.75|6
1625091590000|2021-06-30 22:19:50|143.26|141.76|143.26|141.76|143.41|141.91|143.25|141.75|22
1625091600000|2021-06-30 22:20:00|143.25|141.75|143.38|141.88|143.38|141.88|143.25|141.75|16
1625091610000|2021-06-30 22:20:10|143.39|141.89|143.37|141.87|143.41|141.91|143.34|141.84|18
1625091620000|2021-06-30 22:20:20|143.38|141.88|143.39|141.89|143.42|141.92|143.37|141.87|8
1625091630000|2021-06-30 22:20:30|143.35|141.85|143.41|141.91|143.42|141.92|143.35|141.85|9
1625091640000|2021-06-30 22:20:40|143.4|141.9|143.4|141.9|143.42|141.92|143.34|141.84|13
1625091650000|2021-06-30 22:20:50|143.41|141.91|143.37|141.87|143.44|141.94|143.37|141.87|10
1625091660000|2021-06-30 22:21:00|143.35|141.85|143.46|141.96|143.46|141.96|143.3|141.8|14
1625091670000|2021-06-30 22:21:10|143.45|141.95|143.44|141.94|143.49|141.99|143.43|141.93|13
1625091680000|2021-06-30 22:21:20|143.45|141.95|143.47|141.97|143.48|141.98|143.44|141.94|10
1625091690000|2021-06-30 22:21:30|143.48|141.98|143.54|142.04|143.54|142.04|143.47|141.97|10
1625091700000|2021-06-30 22:21:40|143.53|142.03|143.53|142.03|143.54|142.04|143.52|142.02|5
1625091710000|2021-06-30 22:21:50|143.52|142.02|143.48|141.98|143.52|142.02|143.45|141.95|16
1625091720000|2021-06-30 22:22:00|143.47|141.97|143.5|142|143.5|142|143.44|141.94|13
1625091730000|2021-06-30 22:22:10|143.51|142.01|143.48|141.98|143.53|142.03|143.38|141.88|21
1625091740000|2021-06-30 22:22:20|143.47|141.97|143.47|141.97|143.47|141.97|143.4|141.9|10
1625091750000|2021-06-30 22:22:30|143.48|141.98|143.48|141.98|143.5|142|143.46|141.96|13
1625091760000|2021-06-30 22:22:40|143.49|141.99|143.49|141.99|143.51|142.01|143.49|141.99|8
1625091770000|2021-06-30 22:22:50|143.5|142|143.49|141.99|143.5|142|143.47|141.97|10
1625091780000|2021-06-30 22:23:00|143.48|141.98|143.49|141.99|143.52|142.02|143.48|141.98|10
1625091790000|2021-06-30 22:23:10|143.5|142|143.52|142.02|143.52|142.02|143.5|142|3
1625091800000|2021-06-30 22:23:20|143.51|142.01|143.52|142.02|143.53|142.03|143.5|142|8
1625091810000|2021-06-30 22:23:30|143.55|142.05|143.58|142.08|143.61|142.11|143.54|142.04|12
1625091820000|2021-06-30 22:23:40|143.6|142.1|143.56|142.06|143.6|142.1|143.54|142.04|12
1625091830000|2021-06-30 22:23:50|143.55|142.05|143.61|142.11|143.61|142.11|143.55|142.05|9
1625091840000|2021-06-30 22:24:00|143.6|142.1|143.52|142.02|143.6|142.1|143.52|142.02|12
1625091850000|2021-06-30 22:24:10|143.53|142.03|143.53|142.03|143.53|142.03|143.51|142.01|11
1625091860000|2021-06-30 22:24:20|143.52|142.02|143.54|142.04|143.55|142.05|143.52|142.02|4
1625091870000|2021-06-30 22:24:30|143.55|142.05|143.54|142.04|143.56|142.06|143.53|142.03|10
1625091880000|2021-06-30 22:24:40|143.56|142.06|143.72|142.22|143.72|142.22|143.56|142.06|17
1625091890000|2021-06-30 22:24:50|143.71|142.21|143.66|142.16|143.72|142.22|143.66|142.16|12
1625091900000|2021-06-30 22:25:00|143.65|142.15|143.71|142.21|143.72|142.22|143.65|142.15|10
1625091910000|2021-06-30 22:25:10|143.7|142.2|143.67|142.17|143.7|142.2|143.66|142.16|9
1625091920000|2021-06-30 22:25:20|143.68|142.18|143.8|142.3|143.8|142.3|143.67|142.17|10
1625091930000|2021-06-30 22:25:30|143.82|142.32|143.78|142.28|143.82|142.32|143.78|142.28|10
1625091940000|2021-06-30 22:25:40|143.8|142.3|143.92|142.42|143.92|142.42|143.8|142.3|12
1625091950000|2021-06-30 22:25:50|143.93|142.43|143.91|142.41|143.94|142.44|143.88|142.38|9
1625091960000|2021-06-30 22:26:00|143.93|142.43|143.96|142.46|143.98|142.48|143.93|142.43|8
1625091970000|2021-06-30 22:26:10|143.97|142.47|143.9|142.4|143.97|142.47|143.89|142.39|11
1625091980000|2021-06-30 22:26:20|143.92|142.42|143.96|142.46|143.96|142.46|143.92|142.42|9
1625091990000|2021-06-30 22:26:30|143.95|142.45|143.98|142.48|143.99|142.49|143.95|142.45|14
1625092000000|2021-06-30 22:26:40|143.96|142.46|143.92|142.42|143.96|142.46|143.9|142.4|13
1625092010000|2021-06-30 22:26:50|143.93|142.43|144.04|142.54|144.04|142.54|143.93|142.43|12
1625092020000|2021-06-30 22:27:00|144.06|142.56|144.04|142.54|144.06|142.56|144.02|142.52|6
1625092030000|2021-06-30 22:27:10|144.03|142.53|144.02|142.52|144.03|142.53|144.01|142.51|4
1625092040000|2021-06-30 22:27:20|144.03|142.53|144.1|142.6|144.11|142.61|144.01|142.51|16
1625092050000|2021-06-30 22:27:30|144.08|142.58|144.09|142.59|144.09|142.59|144.04|142.54|15
1625092060000|2021-06-30 22:27:40|144.08|142.58|144.08|142.58|144.09|142.59|144.07|142.57|7
1625092070000|2021-06-30 22:27:50|144.09|142.59|144.06|142.56|144.09|142.59|144.05|142.55|5
1625092080000|2021-06-30 22:28:00|144.05|142.55|144.08|142.58|144.09|142.59|144.05|142.55|6
1625092090000|2021-06-30 22:28:10|144.09|142.59|144.01|142.51|144.11|142.61|144.01|142.51|11
1625092100000|2021-06-30 22:28:20|144|142.5|143.94|142.44|144.03|142.53|143.93|142.43|16
1625092110000|2021-06-30 22:28:30|143.95|142.45|144.05|142.55|144.05|142.55|143.95|142.45|14
1625092120000|2021-06-30 22:28:40|144.06|142.56|144.04|142.54|144.06|142.56|144.01|142.51|8
1625092130000|2021-06-30 22:28:50|144.05|142.55|144.11|142.61|144.11|142.61|144.04|142.54|7
1625092140000|2021-06-30 22:29:00|144.12|142.62|144.05|142.55|144.13|142.63|144.05|142.55|15
1625092150000|2021-06-30 22:29:10|144.04|142.54|144.08|142.58|144.08|142.58|144.04|142.54|8
1625092160000|2021-06-30 22:29:20|144.09|142.59|144.08|142.58|144.09|142.59|144.07|142.57|5
1625092170000|2021-06-30 22:29:30|144.09|142.59|144.07|142.57|144.09|142.59|144.07|142.57|4
1625092180000|2021-06-30 22:29:40|144.06|142.56|144.06|142.56|144.08|142.58|144.04|142.54|9
1625092190000|2021-06-30 22:29:50|144.05|142.55|144.08|142.58|144.1|142.6|144.05|142.55|12
1625092200000|2021-06-30 22:30:00|144.09|142.59|144.12|142.62|144.12|142.62|144.08|142.58|7
1625092210000|2021-06-30 22:30:10|144.11|142.61|144.23|142.73|144.23|142.73|144.11|142.61|8
1625092220000|2021-06-30 22:30:20|144.27|142.77|144.23|142.73|144.27|142.77|144.2|142.7|14
1625092230000|2021-06-30 22:30:30|144.24|142.74|144.25|142.75|144.29|142.79|144.24|142.74|12
1625092240000|2021-06-30 22:30:40|144.24|142.74|144.28|142.78|144.31|142.81|144.21|142.71|15
1625092250000|2021-06-30 22:30:50|144.29|142.79|144.34|142.84|144.36|142.86|144.28|142.78|18
1625092260000|2021-06-30 22:31:00|144.32|142.82|144.31|142.81|144.32|142.82|144.29|142.79|9
1625092270000|2021-06-30 22:31:10|144.32|142.82|144.36|142.86|144.36|142.86|144.31|142.81|8
1625092280000|2021-06-30 22:31:20|144.37|142.87|144.44|142.94|144.44|142.94|144.37|142.87|9
1625092290000|2021-06-30 22:31:30|144.43|142.93|144.47|142.97|144.51|143.01|144.43|142.93|16
1625092300000|2021-06-30 22:31:40|144.46|142.96|144.46|142.96|144.48|142.98|144.41|142.91|14
1625092310000|2021-06-30 22:31:50|144.47|142.97|144.47|142.97|144.49|142.99|144.46|142.96|11
1625092320000|2021-06-30 22:32:00|144.48|142.98|144.49|142.99|144.51|143.01|144.46|142.96|15
1625092330000|2021-06-30 22:32:10|144.5|143|144.56|143.06|144.58|143.08|144.49|142.99|15
1625092340000|2021-06-30 22:32:20|144.57|143.07|144.66|143.16|144.66|143.16|144.54|143.04|11
1625092350000|2021-06-30 22:32:30|144.67|143.17|144.79|143.29|144.79|143.29|144.67|143.17|17
1625092360000|2021-06-30 22:32:40|144.8|143.3|144.73|143.23|144.8|143.3|144.72|143.22|18
1625092370000|2021-06-30 22:32:50|144.77|143.27|144.79|143.29|144.8|143.3|144.74|143.24|10
1625092380000|2021-06-30 22:33:00|144.81|143.31|144.87|143.37|144.87|143.37|144.78|143.28|11
1625092390000|2021-06-30 22:33:10|144.86|143.36|144.85|143.35|144.92|143.42|144.85|143.35|14
1625092400000|2021-06-30 22:33:20|144.84|143.34|144.95|143.45|144.95|143.45|144.84|143.34|14
1625092410000|2021-06-30 22:33:30|144.94|143.44|144.97|143.47|145.01|143.51|144.94|143.44|16
1625092420000|2021-06-30 22:33:40|145|143.5|145.03|143.53|145.05|143.55|144.99|143.49|12
1625092430000|2021-06-30 22:33:50|145.02|143.52|145.1|143.6|145.1|143.6|145.01|143.51|14
1625092440000|2021-06-30 22:34:00|145.09|143.59|145.04|143.54|145.1|143.6|145.02|143.52|9
1625092450000|2021-06-30 22:34:10|145.01|143.51|145.02|143.52|145.02|143.52|144.98|143.48|14
1625092460000|2021-06-30 22:34:20|145.03|143.53|145.14|143.64|145.14|143.64|145.03|143.53|9
1625092470000|2021-06-30 22:34:30|145.13|143.63|145.08|143.58|145.13|143.63|145.07|143.57|9
1625092480000|2021-06-30 22:34:40|145.07|143.57|145.13|143.63|145.13|143.63|145.07|143.57|9
1625092490000|2021-06-30 22:34:50|145.14|143.64|145.06|143.56|145.15|143.65|145.06|143.56|11
1625092500000|2021-06-30 22:35:00|145.04|143.54|144.86|143.36|145.04|143.54|144.86|143.36|13
1625092510000|2021-06-30 22:35:10|144.83|143.33|144.85|143.35|144.89|143.39|144.79|143.29|15
1625092520000|2021-06-30 22:35:20|144.82|143.32|144.74|143.24|144.84|143.34|144.74|143.24|17
1625092530000|2021-06-30 22:35:30|144.75|143.25|144.71|143.21|144.75|143.25|144.62|143.12|21
1625092540000|2021-06-30 22:35:40|144.72|143.22|144.75|143.25|144.75|143.25|144.69|143.19|13
1625092550000|2021-06-30 22:35:50|144.74|143.24|144.87|143.37|144.87|143.37|144.68|143.18|15
1625092560000|2021-06-30 22:36:00|144.89|143.39|144.83|143.33|144.9|143.4|144.83|143.33|12
1625092570000|2021-06-30 22:36:10|144.81|143.31|144.71|143.21|144.83|143.33|144.71|143.21|14
1625092580000|2021-06-30 22:36:20|144.72|143.22|144.64|143.14|144.73|143.23|144.64|143.14|15
1625092590000|2021-06-30 22:36:30|144.65|143.15|144.62|143.12|144.73|143.23|144.62|143.12|21
1625092600000|2021-06-30 22:36:40|144.63|143.13|144.68|143.18|144.68|143.18|144.58|143.08|13
1625092610000|2021-06-30 22:36:50|144.66|143.16|144.7|143.2|144.7|143.2|144.62|143.12|15
1625092620000|2021-06-30 22:37:00|144.69|143.19|144.67|143.17|144.7|143.2|144.66|143.16|10
1625092630000|2021-06-30 22:37:10|144.68|143.18|144.61|143.11|144.68|143.18|144.59|143.09|8
1625092640000|2021-06-30 22:37:20|144.6|143.1|144.53|143.03|144.62|143.12|144.52|143.02|13
1625092650000|2021-06-30 22:37:30|144.52|143.02|144.48|142.98|144.52|143.02|144.48|142.98|11
1625092660000|2021-06-30 22:37:40|144.49|142.99|144.43|142.93|144.55|143.05|144.43|142.93|16
1625092670000|2021-06-30 22:37:50|144.42|142.92|144.46|142.96|144.47|142.97|144.42|142.92|14
1625092680000|2021-06-30 22:38:00|144.47|142.97|144.54|143.04|144.56|143.06|144.47|142.97|10
1625092690000|2021-06-30 22:38:10|144.53|143.03|144.53|143.03|144.62|143.12|144.49|142.99|16
1625092700000|2021-06-30 22:38:20|144.55|143.05|144.55|143.05|144.55|143.05|144.51|143.01|14
1625092710000|2021-06-30 22:38:30|144.56|143.06|144.58|143.08|144.6|143.1|144.55|143.05|10
1625092720000|2021-06-30 22:38:40|144.57|143.07|144.5|143|144.62|143.12|144.49|142.99|18
1625092730000|2021-06-30 22:38:50|144.51|143.01|144.51|143.01|144.54|143.04|144.45|142.95|16
1625092740000|2021-06-30 22:39:00|144.52|143.02|144.54|143.04|144.56|143.06|144.52|143.02|10
1625092750000|2021-06-30 22:39:10|144.55|143.05|144.54|143.04|144.55|143.05|144.49|142.99|8
1625092760000|2021-06-30 22:39:20|144.55|143.05|144.57|143.07|144.57|143.07|144.53|143.03|5
1625092770000|2021-06-30 22:39:30|144.58|143.08|144.6|143.1|144.63|143.13|144.58|143.08|15
1625092780000|2021-06-30 22:39:40|144.59|143.09|144.59|143.09|144.6|143.1|144.55|143.05|7
1625092790000|2021-06-30 22:39:50|144.6|143.1|144.68|143.18|144.69|143.19|144.57|143.07|17
1625092800000|2021-06-30 22:40:00|144.65|143.15|144.7|143.2|144.71|143.21|144.63|143.13|16
1625092810000|2021-06-30 22:40:10|144.69|143.19|144.67|143.17|144.7|143.2|144.64|143.14|22
1625092820000|2021-06-30 22:40:20|144.66|143.16|144.67|143.17|144.68|143.18|144.65|143.15|10
1625092830000|2021-06-30 22:40:30|144.68|143.18|144.6|143.1|144.68|143.18|144.59|143.09|16
1625092840000|2021-06-30 22:40:40|144.59|143.09|144.65|143.15|144.67|143.17|144.57|143.07|13
1625092850000|2021-06-30 22:40:50|144.63|143.13|144.49|142.99|144.63|143.13|144.48|142.98|15
1625092860000|2021-06-30 22:41:00|144.5|143|144.48|142.98|144.53|143.03|144.48|142.98|10
1625092870000|2021-06-30 22:41:10|144.47|142.97|144.49|142.99|144.52|143.02|144.46|142.96|13
1625092880000|2021-06-30 22:41:20|144.5|143|144.56|143.06|144.56|143.06|144.48|142.98|18
1625092890000|2021-06-30 22:41:30|144.55|143.05|144.53|143.03|144.55|143.05|144.51|143.01|15
1625092900000|2021-06-30 22:41:40|144.54|143.04|144.53|143.03|144.54|143.04|144.51|143.01|10
1625092910000|2021-06-30 22:41:50|144.55|143.05|144.55|143.05|144.55|143.05|144.54|143.04|3
1625092920000|2021-06-30 22:42:00|144.54|143.04|144.53|143.03|144.55|143.05|144.51|143.01|16
1625092930000|2021-06-30 22:42:10|144.52|143.02|144.49|142.99|144.57|143.07|144.48|142.98|20
1625092940000|2021-06-30 22:42:20|144.51|143.01|144.53|143.03|144.56|143.06|144.51|143.01|11
1625092950000|2021-06-30 22:42:30|144.54|143.04|144.56|143.06|144.59|143.09|144.53|143.03|14
1625092960000|2021-06-30 22:42:40|144.57|143.07|144.55|143.05|144.59|143.09|144.55|143.05|10
1625092970000|2021-06-30 22:42:50|144.54|143.04|144.49|142.99|144.54|143.04|144.49|142.99|8
1625092980000|2021-06-30 22:43:00|144.5|143|144.51|143.01|144.56|143.06|144.49|142.99|18
1625092990000|2021-06-30 22:43:10|144.49|142.99|144.51|143.01|144.51|143.01|144.48|142.98|5
1625093000000|2021-06-30 22:43:20|144.52|143.02|144.53|143.03|144.55|143.05|144.52|143.02|11
1625093010000|2021-06-30 22:43:30|144.54|143.04|144.53|143.03|144.54|143.04|144.52|143.02|8
1625093020000|2021-06-30 22:43:40|144.52|143.02|144.54|143.04|144.54|143.04|144.52|143.02|5
1625093030000|2021-06-30 22:43:50|144.53|143.03|144.48|142.98|144.54|143.04|144.48|142.98|6
1625093040000|2021-06-30 22:44:00|144.47|142.97|144.5|143|144.53|143.03|144.47|142.97|11
1625093050000|2021-06-30 22:44:10|144.49|142.99|144.49|142.99|144.5|143|144.49|142.99|3
1625093060000|2021-06-30 22:44:20|144.48|142.98|144.54|143.04|144.54|143.04|144.48|142.98|8
1625093070000|2021-06-30 22:44:30|144.51|143.01|144.5|143|144.53|143.03|144.49|142.99|13
1625093080000|2021-06-30 22:44:40|144.51|143.01|144.47|142.97|144.52|143.02|144.46|142.96|13
1625093090000|2021-06-30 22:44:50|144.48|142.98|144.48|142.98|144.54|143.04|144.48|142.98|16
1625093100000|2021-06-30 22:45:00|144.47|142.97|144.54|143.04|144.56|143.06|144.46|142.96|14
1625093110000|2021-06-30 22:45:10|144.55|143.05|144.57|143.07|144.57|143.07|144.54|143.04|14
1625093120000|2021-06-30 22:45:20|144.56|143.06|144.57|143.07|144.57|143.07|144.54|143.04|8
1625093130000|2021-06-30 22:45:30|144.56|143.06|144.6|143.1|144.63|143.13|144.56|143.06|13
1625093140000|2021-06-30 22:45:40|144.61|143.11|144.61|143.11|144.62|143.12|144.59|143.09|11
1625093150000|2021-06-30 22:45:50|144.6|143.1|144.56|143.06|144.6|143.1|144.56|143.06|9
1625093160000|2021-06-30 22:46:00|144.57|143.07|144.55|143.05|144.57|143.07|144.55|143.05|2
1625093170000|2021-06-30 22:46:10|144.56|143.06|144.51|143.01|144.56|143.06|144.5|143|14
1625093180000|2021-06-30 22:46:20|144.5|143|144.53|143.03|144.55|143.05|144.49|142.99|15
1625093190000|2021-06-30 22:46:30|144.51|143.01|144.53|143.03|144.61|143.11|144.51|143.01|16
1625093200000|2021-06-30 22:46:40|144.54|143.04|144.56|143.06|144.58|143.08|144.53|143.03|15
1625093210000|2021-06-30 22:46:50|144.55|143.05|144.46|142.96|144.56|143.06|144.46|142.96|11
1625093220000|2021-06-30 22:47:00|144.45|142.95|144.46|142.96|144.47|142.97|144.45|142.95|9
1625093230000|2021-06-30 22:47:10|144.44|142.94|144.46|142.96|144.46|142.96|144.44|142.94|4
1625093240000|2021-06-30 22:47:20|144.45|142.95|144.36|142.86|144.46|142.96|144.34|142.84|19
1625093250000|2021-06-30 22:47:30|144.35|142.85|144.3|142.8|144.36|142.86|144.3|142.8|10
1625093260000|2021-06-30 22:47:40|144.31|142.81|144.25|142.75|144.31|142.81|144.24|142.74|14
1625093270000|2021-06-30 22:47:50|144.26|142.76|144.22|142.72|144.28|142.78|144.21|142.71|13
1625093280000|2021-06-30 22:48:00|144.23|142.73|144.23|142.73|144.25|142.75|144.22|142.72|10
1625093290000|2021-06-30 22:48:10|144.24|142.74|144.26|142.76|144.26|142.76|144.24|142.74|8
1625093300000|2021-06-30 22:48:20|144.25|142.75|144.26|142.76|144.3|142.8|144.24|142.74|16
1625093310000|2021-06-30 22:48:30|144.27|142.77|144.3|142.8|144.3|142.8|144.24|142.74|17
1625093320000|2021-06-30 22:48:40|144.29|142.79|144.33|142.83|144.33|142.83|144.28|142.78|7
1625093330000|2021-06-30 22:48:50|144.34|142.84|144.37|142.87|144.38|142.88|144.34|142.84|5
1625093340000|2021-06-30 22:49:00|144.35|142.85|144.32|142.82|144.35|142.85|144.32|142.82|10
1625093350000|2021-06-30 22:49:10|144.33|142.83|144.23|142.73|144.36|142.86|144.22|142.72|14
1625093360000|2021-06-30 22:49:20|144.24|142.74|144.28|142.78|144.29|142.79|144.24|142.74|12
1625093370000|2021-06-30 22:49:30|144.29|142.79|144.28|142.78|144.29|142.79|144.26|142.76|8
1625093380000|2021-06-30 22:49:40|144.26|142.76|144.31|142.81|144.32|142.82|144.26|142.76|11
1625093390000|2021-06-30 22:49:50|144.29|142.79|144.28|142.78|144.29|142.79|144.26|142.76|12
1625093400000|2021-06-30 22:50:00|144.27|142.77|144.21|142.71|144.28|142.78|144.2|142.7|10
1625093410000|2021-06-30 22:50:10|144.22|142.72|144.18|142.68|144.22|142.72|144.18|142.68|11
1625093420000|2021-06-30 22:50:20|144.17|142.67|144.17|142.67|144.18|142.68|144.15|142.65|8
1625093430000|2021-06-30 22:50:30|144.16|142.66|144.15|142.65|144.19|142.69|144.12|142.62|16
1625093440000|2021-06-30 22:50:40|144.14|142.64|144.12|142.62|144.17|142.67|144.08|142.58|14
1625093450000|2021-06-30 22:50:50|144.1|142.6|144.1|142.6|144.11|142.61|144.09|142.59|7
1625093460000|2021-06-30 22:51:00|144.11|142.61|144.18|142.68|144.18|142.68|144.11|142.61|10
1625093470000|2021-06-30 22:51:10|144.19|142.69|144.19|142.69|144.2|142.7|144.17|142.67|14
1625093480000|2021-06-30 22:51:20|144.2|142.7|144.14|142.64|144.2|142.7|144.11|142.61|15
1625093490000|2021-06-30 22:51:30|144.16|142.66|144.14|142.64|144.16|142.66|144.12|142.62|11
1625093500000|2021-06-30 22:51:40|144.13|142.63|143.94|142.44|144.15|142.65|143.94|142.44|9
1625093510000|2021-06-30 22:51:50|144.03|142.53|143.97|142.47|144.06|142.56|143.97|142.47|21
1625093520000|2021-06-30 22:52:00|143.96|142.46|143.86|142.36|143.98|142.48|143.81|142.31|20
1625093530000|2021-06-30 22:52:10|143.84|142.34|143.77|142.27|143.84|142.34|143.77|142.27|11
1625093540000|2021-06-30 22:52:20|143.76|142.26|143.71|142.21|143.76|142.26|143.66|142.16|16
1625093550000|2021-06-30 22:52:30|143.7|142.2|143.67|142.17|143.7|142.2|143.66|142.16|9
1625093560000|2021-06-30 22:52:40|143.68|142.18|143.73|142.23|143.75|142.25|143.68|142.18|18
1625093570000|2021-06-30 22:52:50|143.74|142.24|143.7|142.2|143.75|142.25|143.7|142.2|15
1625093580000|2021-06-30 22:53:00|143.71|142.21|143.72|142.22|143.72|142.22|143.7|142.2|14
1625093590000|2021-06-30 22:53:10|143.71|142.21|143.69|142.19|143.71|142.21|143.61|142.11|20
1625093600000|2021-06-30 22:53:20|143.7|142.2|143.73|142.23|143.74|142.24|143.63|142.13|20
1625093610000|2021-06-30 22:53:30|143.74|142.24|143.84|142.34|143.84|142.34|143.71|142.21|15
1625093620000|2021-06-30 22:53:40|143.83|142.33|143.78|142.28|143.84|142.34|143.77|142.27|12
1625093630000|2021-06-30 22:53:50|143.79|142.29|143.82|142.32|143.84|142.34|143.77|142.27|14
1625093640000|2021-06-30 22:54:00|143.83|142.33|143.83|142.33|143.86|142.36|143.81|142.31|17
1625093650000|2021-06-30 22:54:10|143.84|142.34|143.88|142.38|143.88|142.38|143.83|142.33|11
1625093660000|2021-06-30 22:54:20|143.87|142.37|143.9|142.4|143.9|142.4|143.87|142.37|2
1625093670000|2021-06-30 22:54:30|143.88|142.38|143.92|142.42|143.96|142.46|143.88|142.38|14
1625093680000|2021-06-30 22:54:40|143.94|142.44|143.94|142.44|143.95|142.45|143.9|142.4|16
1625093690000|2021-06-30 22:54:50|143.95|142.45|143.99|142.49|144|142.5|143.94|142.44|14
1625093700000|2021-06-30 22:55:00|143.98|142.48|143.94|142.44|143.98|142.48|143.9|142.4|16
1625093710000|2021-06-30 22:55:10|143.95|142.45|143.98|142.48|143.98|142.48|143.92|142.42|10
1625093720000|2021-06-30 22:55:20|144|142.5|143.98|142.48|144|142.5|143.95|142.45|9
1625093730000|2021-06-30 22:55:30|143.95|142.45|143.91|142.41|143.95|142.45|143.91|142.41|8
1625093740000|2021-06-30 22:55:40|143.9|142.4|143.88|142.38|143.9|142.4|143.88|142.38|8
1625093750000|2021-06-30 22:55:50|143.87|142.37|143.88|142.38|143.9|142.4|143.87|142.37|11
1625093760000|2021-06-30 22:56:00|143.89|142.39|143.9|142.4|143.9|142.4|143.88|142.38|7
1625093770000|2021-06-30 22:56:10|143.89|142.39|143.95|142.45|143.96|142.46|143.89|142.39|10
1625093780000|2021-06-30 22:56:20|143.94|142.44|143.91|142.41|143.96|142.46|143.91|142.41|9
1625093790000|2021-06-30 22:56:30|143.9|142.4|143.91|142.41|143.95|142.45|143.9|142.4|13
1625093800000|2021-06-30 22:56:40|143.92|142.42|143.93|142.43|143.93|142.43|143.9|142.4|8
1625093810000|2021-06-30 22:56:50|143.92|142.42|143.92|142.42|143.93|142.43|143.91|142.41|11
1625093820000|2021-06-30 22:57:00|143.93|142.43|143.91|142.41|143.94|142.44|143.91|142.41|10
1625093830000|2021-06-30 22:57:10|143.9|142.4|143.86|142.36|143.9|142.4|143.85|142.35|8
1625093840000|2021-06-30 22:57:20|143.87|142.37|143.91|142.41|143.91|142.41|143.86|142.36|14
1625093850000|2021-06-30 22:57:30|143.93|142.43|143.97|142.47|143.98|142.48|143.9|142.4|20
1625093860000|2021-06-30 22:57:40|143.98|142.48|143.96|142.46|143.99|142.49|143.91|142.41|20
1625093870000|2021-06-30 22:57:50|143.93|142.43|143.98|142.48|143.99|142.49|143.93|142.43|10
1625093880000|2021-06-30 22:58:00|143.97|142.47|143.98|142.48|143.99|142.49|143.97|142.47|8
1625093890000|2021-06-30 22:58:10|143.99|142.49|143.98|142.48|143.99|142.49|143.97|142.47|7
1625093900000|2021-06-30 22:58:20|143.99|142.49|143.95|142.45|143.99|142.49|143.94|142.44|10
1625093910000|2021-06-30 22:58:30|143.93|142.43|143.86|142.36|143.94|142.44|143.84|142.34|13
1625093920000|2021-06-30 22:58:40|143.88|142.38|143.93|142.43|143.94|142.44|143.86|142.36|13
1625093930000|2021-06-30 22:58:50|143.92|142.42|143.91|142.41|143.93|142.43|143.91|142.41|11
1625093940000|2021-06-30 22:59:00|143.92|142.42|143.93|142.43|143.94|142.44|143.91|142.41|11
1625093950000|2021-06-30 22:59:10|143.92|142.42|143.94|142.44|143.94|142.44|143.92|142.42|7
1625093960000|2021-06-30 22:59:20|143.95|142.45|143.98|142.48|143.99|142.49|143.95|142.45|9
1625093970000|2021-06-30 22:59:30|143.97|142.47|143.99|142.49|144|142.5|143.96|142.46|12
1625093980000|2021-06-30 22:59:40|143.98|142.48|143.99|142.49|144.01|142.51|143.98|142.48|13
1625093990000|2021-06-30 22:59:50|144|142.5|144.25|142.75|144.25|142.75|143.99|142.49|15
1625094000000|2021-06-30 23:00:00|144.26|142.76|144.39|142.89|144.46|142.96|144.26|142.76|21
1625094010000|2021-06-30 23:00:10|144.4|142.9|144.46|142.96|144.47|142.97|144.4|142.9|18
1625094020000|2021-06-30 23:00:20|144.47|142.97|144.57|143.07|144.57|143.07|144.46|142.96|19
1625094030000|2021-06-30 23:00:30|144.56|143.06|144.57|143.07|144.61|143.11|144.56|143.06|14
1625094040000|2021-06-30 23:00:40|144.56|143.06|144.52|143.02|144.59|143.09|144.52|143.02|16
1625094050000|2021-06-30 23:00:50|144.49|142.99|144.43|142.93|144.49|142.99|144.41|142.91|17
1625094060000|2021-06-30 23:01:00|144.44|142.94|144.53|143.03|144.53|143.03|144.44|142.94|18
1625094070000|2021-06-30 23:01:10|144.52|143.02|144.53|143.03|144.57|143.07|144.49|142.99|20
1625094080000|2021-06-30 23:01:20|144.52|143.02|144.52|143.02|144.54|143.04|144.5|143|14
1625094090000|2021-06-30 23:01:30|144.53|143.03|144.51|143.01|144.56|143.06|144.5|143|10
1625094100000|2021-06-30 23:01:40|144.52|143.02|144.53|143.03|144.55|143.05|144.49|142.99|17
1625094110000|2021-06-30 23:01:50|144.49|142.99|144.5|143|144.53|143.03|144.49|142.99|17
1625094120000|2021-06-30 23:02:00|144.48|142.98|144.37|142.87|144.51|143.01|144.37|142.87|12
1625094130000|2021-06-30 23:02:10|144.41|142.91|144.33|142.83|144.41|142.91|144.32|142.82|12
1625094140000|2021-06-30 23:02:20|144.31|142.81|144.22|142.72|144.34|142.84|144.21|142.71|19
1625094150000|2021-06-30 23:02:30|144.2|142.7|144.13|142.63|144.21|142.71|144.13|142.63|13
1625094160000|2021-06-30 23:02:40|144.11|142.61|144.22|142.72|144.23|142.73|144.1|142.6|15
1625094170000|2021-06-30 23:02:50|144.23|142.73|144.2|142.7|144.26|142.76|144.2|142.7|12
1625094180000|2021-06-30 23:03:00|144.22|142.72|144.2|142.7|144.24|142.74|144.17|142.67|12
1625094190000|2021-06-30 23:03:10|144.19|142.69|144.25|142.75|144.25|142.75|144.19|142.69|13
1625094200000|2021-06-30 23:03:20|144.26|142.76|144.2|142.7|144.26|142.76|144.2|142.7|9
1625094210000|2021-06-30 23:03:30|144.19|142.69|144.22|142.72|144.23|142.73|144.18|142.68|7
1625094220000|2021-06-30 23:03:40|144.23|142.73|144.13|142.63|144.23|142.73|144.12|142.62|13
1625094230000|2021-06-30 23:03:50|144.15|142.65|144.17|142.67|144.21|142.71|144.12|142.62|14
1625094240000|2021-06-30 23:04:00|144.18|142.68|144.18|142.68|144.18|142.68|144.12|142.62|12
1625094250000|2021-06-30 23:04:10|144.16|142.66|144.13|142.63|144.16|142.66|144.1|142.6|6
1625094260000|2021-06-30 23:04:20|144.11|142.61|143.98|142.48|144.11|142.61|143.98|142.48|10
1625094270000|2021-06-30 23:04:30|143.97|142.47|143.98|142.48|144.01|142.51|143.95|142.45|11
1625094280000|2021-06-30 23:04:40|143.99|142.49|144.03|142.53|144.03|142.53|143.98|142.48|13
1625094290000|2021-06-30 23:04:50|144.07|142.57|144.04|142.54|144.09|142.59|144.03|142.53|10
1625094300000|2021-06-30 23:05:00|144.05|142.55|144.22|142.72|144.26|142.76|144.04|142.54|19
1625094310000|2021-06-30 23:05:10|144.23|142.73|144.21|142.71|144.26|142.76|144.19|142.69|17
1625094320000|2021-06-30 23:05:20|144.22|142.72|144.22|142.72|144.27|142.77|144.22|142.72|17
1625094330000|2021-06-30 23:05:30|144.24|142.74|144.26|142.76|144.26|142.76|144.22|142.72|10
1625094340000|2021-06-30 23:05:40|144.25|142.75|144.21|142.71|144.25|142.75|144.19|142.69|9
1625094350000|2021-06-30 23:05:50|144.2|142.7|144.12|142.62|144.22|142.72|144.06|142.56|16
1625094360000|2021-06-30 23:06:00|144.14|142.64|144.19|142.69|144.2|142.7|144.09|142.59|16
1625094370000|2021-06-30 23:06:10|144.18|142.68|144.26|142.76|144.28|142.78|144.18|142.68|13
1625094380000|2021-06-30 23:06:20|144.27|142.77|144.37|142.87|144.42|142.92|144.26|142.76|13
1625094390000|2021-06-30 23:06:30|144.36|142.86|144.26|142.76|144.36|142.86|144.26|142.76|15
1625094400000|2021-06-30 23:06:40|144.27|142.77|144.24|142.74|144.29|142.79|144.24|142.74|11
1625094410000|2021-06-30 23:06:50|144.23|142.73|144.24|142.74|144.26|142.76|144.22|142.72|17
1625094420000|2021-06-30 23:07:00|144.26|142.76|144.29|142.79|144.29|142.79|144.25|142.75|9
1625094430000|2021-06-30 23:07:10|144.28|142.78|144.32|142.82|144.33|142.83|144.28|142.78|8
1625094440000|2021-06-30 23:07:20|144.33|142.83|144.32|142.82|144.34|142.84|144.3|142.8|11
1625094450000|2021-06-30 23:07:30|144.33|142.83|144.36|142.86|144.36|142.86|144.33|142.83|6
1625094460000|2021-06-30 23:07:40|144.37|142.87|144.37|142.87|144.4|142.9|144.36|142.86|9
1625094470000|2021-06-30 23:07:50|144.36|142.86|144.36|142.86|144.38|142.88|144.36|142.86|5
1625094480000|2021-06-30 23:08:00|144.38|142.88|144.37|142.87|144.38|142.88|144.36|142.86|7
1625094490000|2021-06-30 23:08:10|144.36|142.86|144.37|142.87|144.37|142.87|144.36|142.86|4
1625094500000|2021-06-30 23:08:20|144.36|142.86|144.35|142.85|144.38|142.88|144.35|142.85|4
1625094510000|2021-06-30 23:08:30|144.34|142.84|144.36|142.86|144.37|142.87|144.34|142.84|9
1625094520000|2021-06-30 23:08:40|144.37|142.87|144.39|142.89|144.4|142.9|144.37|142.87|8
1625094530000|2021-06-30 23:08:50|144.38|142.88|144.4|142.9|144.4|142.9|144.37|142.87|10
1625094540000|2021-06-30 23:09:00|144.39|142.89|144.36|142.86|144.4|142.9|144.36|142.86|9
1625094550000|2021-06-30 23:09:10|144.37|142.87|144.37|142.87|144.38|142.88|144.36|142.86|5
1625094560000|2021-06-30 23:09:20|144.36|142.86|144.41|142.91|144.43|142.93|144.36|142.86|17
1625094570000|2021-06-30 23:09:30|144.42|142.92|144.53|143.03|144.53|143.03|144.42|142.92|12
1625094580000|2021-06-30 23:09:40|144.54|143.04|144.56|143.06|144.56|143.06|144.52|143.02|15
1625094590000|2021-06-30 23:09:50|144.55|143.05|144.47|142.97|144.57|143.07|144.47|142.97|15
1625094600000|2021-06-30 23:10:00|144.48|142.98|144.53|143.03|144.55|143.05|144.48|142.98|10
1625094610000|2021-06-30 23:10:10|144.52|143.02|144.56|143.06|144.56|143.06|144.52|143.02|12
1625094620000|2021-06-30 23:10:20|144.57|143.07|144.56|143.06|144.58|143.08|144.56|143.06|14
1625094630000|2021-06-30 23:10:30|144.57|143.07|144.57|143.07|144.59|143.09|144.57|143.07|15
1625094640000|2021-06-30 23:10:40|144.56|143.06|144.6|143.1|144.61|143.11|144.56|143.06|13
1625094650000|2021-06-30 23:10:50|144.61|143.11|144.68|143.18|144.68|143.18|144.6|143.1|13
1625094660000|2021-06-30 23:11:00|144.67|143.17|144.67|143.17|144.68|143.18|144.61|143.11|12
1625094670000|2021-06-30 23:11:10|144.69|143.19|144.74|143.24|144.74|143.24|144.69|143.19|8
1625094680000|2021-06-30 23:11:20|144.72|143.22|144.76|143.26|144.78|143.28|144.72|143.22|12
1625094690000|2021-06-30 23:11:30|144.77|143.27|144.8|143.3|144.83|143.33|144.77|143.27|15
1625094700000|2021-06-30 23:11:40|144.81|143.31|144.81|143.31|144.83|143.33|144.76|143.26|15
1625094710000|2021-06-30 23:11:50|144.8|143.3|144.82|143.32|144.86|143.36|144.79|143.29|13
1625094720000|2021-06-30 23:12:00|144.79|143.29|144.74|143.24|144.81|143.31|144.74|143.24|11
1625094730000|2021-06-30 23:12:10|144.73|143.23|144.63|143.13|144.73|143.23|144.63|143.13|15
1625094740000|2021-06-30 23:12:20|144.64|143.14|144.76|143.26|144.79|143.29|144.64|143.14|8
1625094750000|2021-06-30 23:12:30|144.77|143.27|144.69|143.19|144.77|143.27|144.69|143.19|19
1625094760000|2021-06-30 23:12:40|144.71|143.21|144.73|143.23|144.75|143.25|144.67|143.17|15
1625094770000|2021-06-30 23:12:50|144.72|143.22|144.84|143.34|144.84|143.34|144.72|143.22|15
1625094780000|2021-06-30 23:13:00|144.83|143.33|144.81|143.31|144.83|143.33|144.8|143.3|9
1625094790000|2021-06-30 23:13:10|144.82|143.32|144.77|143.27|144.82|143.32|144.76|143.26|13
1625094800000|2021-06-30 23:13:20|144.78|143.28|144.77|143.27|144.79|143.29|144.77|143.27|10
1625094810000|2021-06-30 23:13:30|144.76|143.26|144.78|143.28|144.8|143.3|144.76|143.26|5
1625094820000|2021-06-30 23:13:40|144.8|143.3|144.83|143.33|144.83|143.33|144.79|143.29|9
1625094830000|2021-06-30 23:13:50|144.82|143.32|144.84|143.34|144.84|143.34|144.79|143.29|12
1625094840000|2021-06-30 23:14:00|144.83|143.33|144.9|143.4|144.9|143.4|144.82|143.32|19
1625094850000|2021-06-30 23:14:10|144.89|143.39|144.9|143.4|144.9|143.4|144.87|143.37|12
1625094860000|2021-06-30 23:14:20|144.89|143.39|144.88|143.38|144.91|143.41|144.86|143.36|9
1625094870000|2021-06-30 23:14:30|144.87|143.37|144.81|143.31|144.88|143.38|144.79|143.29|12
1625094880000|2021-06-30 23:14:40|144.8|143.3|144.88|143.38|144.89|143.39|144.8|143.3|12
1625094890000|2021-06-30 23:14:50|144.89|143.39|144.86|143.36|144.89|143.39|144.86|143.36|12
1625094900000|2021-06-30 23:15:00|144.87|143.37|144.88|143.38|144.89|143.39|144.87|143.37|8
1625094910000|2021-06-30 23:15:10|144.87|143.37|144.87|143.37|144.88|143.38|144.85|143.35|14
1625094920000|2021-06-30 23:15:20|144.88|143.38|144.78|143.28|144.88|143.38|144.78|143.28|15
1625094930000|2021-06-30 23:15:30|144.79|143.29|144.66|143.16|144.79|143.29|144.66|143.16|14
1625094940000|2021-06-30 23:15:40|144.65|143.15|144.75|143.25|144.75|143.25|144.65|143.15|12
1625094950000|2021-06-30 23:15:50|144.76|143.26|144.79|143.29|144.8|143.3|144.7|143.2|17
1625094960000|2021-06-30 23:16:00|144.78|143.28|144.77|143.27|144.79|143.29|144.76|143.26|8
1625094970000|2021-06-30 23:16:10|144.78|143.28|144.78|143.28|144.78|143.28|144.76|143.26|10
1625094980000|2021-06-30 23:16:20|144.76|143.26|144.78|143.28|144.78|143.28|144.71|143.21|7
1625094990000|2021-06-30 23:16:30|144.75|143.25|144.73|143.23|144.75|143.25|144.71|143.21|9
1625095000000|2021-06-30 23:16:40|144.74|143.24|144.73|143.23|144.74|143.24|144.72|143.22|6
1625095010000|2021-06-30 23:16:50|144.72|143.22|144.73|143.23|144.75|143.25|144.69|143.19|10
1625095020000|2021-06-30 23:17:00|144.74|143.24|144.71|143.21|144.75|143.25|144.71|143.21|6
1625095030000|2021-06-30 23:17:10|144.72|143.22|144.68|143.18|144.75|143.25|144.68|143.18|13
1625095040000|2021-06-30 23:17:20|144.69|143.19|144.68|143.18|144.71|143.21|144.67|143.17|15
1625095050000|2021-06-30 23:17:30|144.69|143.19|144.68|143.18|144.7|143.2|144.67|143.17|7
1625095060000|2021-06-30 23:17:40|144.71|143.21|144.66|143.16|144.71|143.21|144.64|143.14|14
1625095070000|2021-06-30 23:17:50|144.67|143.17|144.65|143.15|144.7|143.2|144.64|143.14|16
1625095080000|2021-06-30 23:18:00|144.67|143.17|144.68|143.18|144.7|143.2|144.66|143.16|15
1625095090000|2021-06-30 23:18:10|144.69|143.19|144.71|143.21|144.74|143.24|144.68|143.18|13
1625095100000|2021-06-30 23:18:20|144.7|143.2|144.69|143.19|144.72|143.22|144.69|143.19|12
1625095110000|2021-06-30 23:18:30|144.7|143.2|144.71|143.21|144.71|143.21|144.69|143.19|13
1625095120000|2021-06-30 23:18:40|144.7|143.2|144.69|143.19|144.71|143.21|144.69|143.19|6
1625095130000|2021-06-30 23:18:50|144.7|143.2|144.7|143.2|144.71|143.21|144.69|143.19|7
1625095140000|2021-06-30 23:19:00|144.74|143.24|144.73|143.23|144.74|143.24|144.7|143.2|9
1625095150000|2021-06-30 23:19:10|144.72|143.22|144.72|143.22|144.73|143.23|144.71|143.21|11
1625095160000|2021-06-30 23:19:20|144.73|143.23|144.72|143.22|144.73|143.23|144.72|143.22|6
1625095170000|2021-06-30 23:19:30|144.73|143.23|144.71|143.21|144.73|143.23|144.71|143.21|8
1625095180000|2021-06-30 23:19:40|144.72|143.22|144.72|143.22|144.73|143.23|144.71|143.21|7
1625095190000|2021-06-30 23:19:50|144.73|143.23|144.74|143.24|144.74|143.24|144.73|143.23|6
1625095200000|2021-06-30 23:20:00|144.77|143.27|144.73|143.23|144.77|143.27|144.73|143.23|3
1625095210000|2021-06-30 23:20:10|144.74|143.24|144.74|143.24|144.74|143.24|144.74|143.24|1
1625095220000|2021-06-30 23:20:20|144.75|143.25|144.74|143.24|144.77|143.27|144.72|143.22|14
1625095230000|2021-06-30 23:20:30|144.73|143.23|144.72|143.22|144.74|143.24|144.72|143.22|8
1625095240000|2021-06-30 23:20:40|144.69|143.19|144.7|143.2|144.71|143.21|144.69|143.19|7
1625095250000|2021-06-30 23:20:50|144.69|143.19|144.71|143.21|144.72|143.22|144.69|143.19|16
1625095260000|2021-06-30 23:21:00|144.72|143.22|144.71|143.21|144.73|143.23|144.69|143.19|10
1625095270000|2021-06-30 23:21:10|144.7|143.2|144.67|143.17|144.72|143.22|144.66|143.16|15
1625095280000|2021-06-30 23:21:20|144.66|143.16|144.63|143.13|144.67|143.17|144.61|143.11|13
1625095290000|2021-06-30 23:21:30|144.64|143.14|144.61|143.11|144.65|143.15|144.59|143.09|16
1625095300000|2021-06-30 23:21:40|144.6|143.1|144.59|143.09|144.63|143.13|144.59|143.09|10
1625095310000|2021-06-30 23:21:50|144.58|143.08|144.6|143.1|144.65|143.15|144.54|143.04|17
1625095320000|2021-06-30 23:22:00|144.59|143.09|144.61|143.11|144.64|143.14|144.59|143.09|12
1625095330000|2021-06-30 23:22:10|144.6|143.1|144.56|143.06|144.61|143.11|144.55|143.05|11
1625095340000|2021-06-30 23:22:20|144.55|143.05|144.51|143.01|144.55|143.05|144.49|142.99|11
1625095350000|2021-06-30 23:22:30|144.5|143|144.48|142.98|144.51|143.01|144.48|142.98|19
1625095360000|2021-06-30 23:22:40|144.5|143|144.52|143.02|144.54|143.04|144.48|142.98|16
1625095370000|2021-06-30 23:22:50|144.53|143.03|144.4|142.9|144.53|143.03|144.4|142.9|17
1625095380000|2021-06-30 23:23:00|144.37|142.87|144.35|142.85|144.43|142.93|144.35|142.85|14
1625095390000|2021-06-30 23:23:10|144.41|142.91|144.41|142.91|144.43|142.93|144.4|142.9|9
1625095400000|2021-06-30 23:23:20|144.42|142.92|144.48|142.98|144.5|143|144.42|142.92|13
1625095410000|2021-06-30 23:23:30|144.47|142.97|144.49|142.99|144.5|143|144.47|142.97|15
1625095420000|2021-06-30 23:23:40|144.5|143|144.49|142.99|144.54|143.04|144.46|142.96|17
1625095430000|2021-06-30 23:23:50|144.48|142.98|144.49|142.99|144.49|142.99|144.47|142.97|6
1625095440000|2021-06-30 23:24:00|144.5|143|144.59|143.09|144.59|143.09|144.5|143|9
1625095450000|2021-06-30 23:24:10|144.58|143.08|144.52|143.02|144.58|143.08|144.5|143|13
1625095460000|2021-06-30 23:24:20|144.51|143.01|144.57|143.07|144.58|143.08|144.51|143.01|9
1625095470000|2021-06-30 23:24:30|144.55|143.05|144.53|143.03|144.55|143.05|144.51|143.01|11
1625095480000|2021-06-30 23:24:40|144.56|143.06|144.52|143.02|144.57|143.07|144.5|143|19
1625095490000|2021-06-30 23:24:50|144.53|143.03|144.52|143.02|144.54|143.04|144.48|142.98|14
1625095500000|2021-06-30 23:25:00|144.51|143.01|144.49|142.99|144.51|143.01|144.48|142.98|12
1625095510000|2021-06-30 23:25:10|144.5|143|144.48|142.98|144.51|143.01|144.48|142.98|8
1625095520000|2021-06-30 23:25:20|144.49|142.99|144.48|142.98|144.49|142.99|144.48|142.98|6
1625095530000|2021-06-30 23:25:30|144.49|142.99|144.49|142.99|144.51|143.01|144.48|142.98|6
1625095540000|2021-06-30 23:25:40|144.5|143|144.5|143|144.52|143.02|144.49|142.99|16
1625095550000|2021-06-30 23:25:50|144.49|142.99|144.56|143.06|144.6|143.1|144.49|142.99|17
1625095560000|2021-06-30 23:26:00|144.57|143.07|144.56|143.06|144.57|143.07|144.55|143.05|12
1625095570000|2021-06-30 23:26:10|144.57|143.07|144.5|143|144.57|143.07|144.5|143|11
1625095580000|2021-06-30 23:26:20|144.49|142.99|144.52|143.02|144.52|143.02|144.48|142.98|6
1625095590000|2021-06-30 23:26:30|144.51|143.01|144.49|142.99|144.52|143.02|144.49|142.99|8
1625095600000|2021-06-30 23:26:40|144.5|143|144.49|142.99|144.57|143.07|144.48|142.98|15
1625095610000|2021-06-30 23:26:50|144.48|142.98|144.49|142.99|144.5|143|144.48|142.98|4
1625095620000|2021-06-30 23:27:00|144.5|143|144.48|142.98|144.5|143|144.48|142.98|5
1625095630000|2021-06-30 23:27:10|144.49|142.99|144.49|142.99|144.49|142.99|144.48|142.98|5
1625095640000|2021-06-30 23:27:20|144.5|143|144.5|143|144.5|143|144.49|142.99|3
1625095650000|2021-06-30 23:27:30|144.49|142.99|144.46|142.96|144.51|143.01|144.46|142.96|12
1625095660000|2021-06-30 23:27:40|144.47|142.97|144.46|142.96|144.5|143|144.46|142.96|12
1625095670000|2021-06-30 23:27:50|144.47|142.97|144.47|142.97|144.47|142.97|144.45|142.95|8
1625095680000|2021-06-30 23:28:00|144.46|142.96|144.43|142.93|144.47|142.97|144.42|142.92|10
1625095690000|2021-06-30 23:28:10|144.44|142.94|144.45|142.95|144.46|142.96|144.44|142.94|13
1625095700000|2021-06-30 23:28:20|144.46|142.96|144.47|142.97|144.51|143.01|144.44|142.94|13
1625095710000|2021-06-30 23:28:30|144.45|142.95|144.41|142.91|144.45|142.95|144.39|142.89|15
1625095720000|2021-06-30 23:28:40|144.42|142.92|144.4|142.9|144.44|142.94|144.4|142.9|12
1625095730000|2021-06-30 23:28:50|144.39|142.89|144.42|142.92|144.42|142.92|144.39|142.89|13
1625095740000|2021-06-30 23:29:00|144.44|142.94|144.47|142.97|144.47|142.97|144.44|142.94|9
1625095750000|2021-06-30 23:29:10|144.49|142.99|144.44|142.94|144.5|143|144.43|142.93|11
1625095760000|2021-06-30 23:29:20|144.46|142.96|144.44|142.94|144.46|142.96|144.44|142.94|7
1625095770000|2021-06-30 23:29:30|144.46|142.96|144.43|142.93|144.47|142.97|144.41|142.91|15
1625095780000|2021-06-30 23:29:40|144.44|142.94|144.45|142.95|144.46|142.96|144.41|142.91|14
1625095790000|2021-06-30 23:29:50|144.44|142.94|144.45|142.95|144.45|142.95|144.44|142.94|2
1625095800000|2021-06-30 23:30:00|144.48|142.98|144.6|143.1|144.6|143.1|144.45|142.95|16
1625095810000|2021-06-30 23:30:10|144.56|143.06|144.44|142.94|144.58|143.08|144.44|142.94|15
1625095820000|2021-06-30 23:30:20|144.45|142.95|144.46|142.96|144.47|142.97|144.42|142.92|16
1625095830000|2021-06-30 23:30:30|144.45|142.95|144.38|142.88|144.45|142.95|144.38|142.88|12
1625095840000|2021-06-30 23:30:40|144.39|142.89|144.38|142.88|144.41|142.91|144.37|142.87|15
1625095850000|2021-06-30 23:30:50|144.39|142.89|144.45|142.95|144.49|142.99|144.39|142.89|13
1625095860000|2021-06-30 23:31:00|144.49|142.99|144.53|143.03|144.58|143.08|144.49|142.99|14
1625095870000|2021-06-30 23:31:10|144.52|143.02|144.56|143.06|144.56|143.06|144.51|143.01|13
1625095880000|2021-06-30 23:31:20|144.57|143.07|144.59|143.09|144.62|143.12|144.57|143.07|15
1625095890000|2021-06-30 23:31:30|144.58|143.08|144.45|142.95|144.58|143.08|144.45|142.95|10
1625095900000|2021-06-30 23:31:40|144.46|142.96|144.54|143.04|144.54|143.04|144.45|142.95|11
1625095910000|2021-06-30 23:31:50|144.52|143.02|144.39|142.89|144.52|143.02|144.39|142.89|9
1625095920000|2021-06-30 23:32:00|144.4|142.9|144.5|143|144.5|143|144.4|142.9|11
1625095930000|2021-06-30 23:32:10|144.52|143.02|144.49|142.99|144.56|143.06|144.49|142.99|16
1625095940000|2021-06-30 23:32:20|144.5|143|144.53|143.03|144.53|143.03|144.48|142.98|14
1625095950000|2021-06-30 23:32:30|144.6|143.1|144.64|143.14|144.66|143.16|144.6|143.1|15
1625095960000|2021-06-30 23:32:40|144.63|143.13|144.6|143.1|144.64|143.14|144.58|143.08|14
1625095970000|2021-06-30 23:32:50|144.61|143.11|144.66|143.16|144.72|143.22|144.61|143.11|10
1625095980000|2021-06-30 23:33:00|144.68|143.18|144.83|143.33|144.84|143.34|144.68|143.18|16
1625095990000|2021-06-30 23:33:10|144.81|143.31|144.85|143.35|144.88|143.38|144.81|143.31|16
1625096000000|2021-06-30 23:33:20|144.81|143.31|144.75|143.25|144.85|143.35|144.73|143.23|18
1625096010000|2021-06-30 23:33:30|144.76|143.26|144.86|143.36|144.87|143.37|144.76|143.26|19
1625096020000|2021-06-30 23:33:40|144.85|143.35|144.83|143.33|144.85|143.35|144.81|143.31|9
1625096030000|2021-06-30 23:33:50|144.84|143.34|144.88|143.38|144.88|143.38|144.83|143.33|11
1625096040000|2021-06-30 23:34:00|144.87|143.37|144.88|143.38|144.9|143.4|144.84|143.34|19
1625096050000|2021-06-30 23:34:10|144.84|143.34|144.91|143.41|144.91|143.41|144.84|143.34|15
1625096060000|2021-06-30 23:34:20|144.9|143.4|144.88|143.38|144.91|143.41|144.88|143.38|14
1625096070000|2021-06-30 23:34:30|144.87|143.37|144.77|143.27|144.88|143.38|144.76|143.26|14
1625096080000|2021-06-30 23:34:40|144.76|143.26|144.78|143.28|144.83|143.33|144.76|143.26|11
1625096090000|2021-06-30 23:34:50|144.8|143.3|144.81|143.31|144.84|143.34|144.79|143.29|13
1625096100000|2021-06-30 23:35:00|144.8|143.3|144.82|143.32|144.85|143.35|144.79|143.29|11
1625096110000|2021-06-30 23:35:10|144.83|143.33|144.78|143.28|144.84|143.34|144.78|143.28|10
1625096120000|2021-06-30 23:35:20|144.8|143.3|144.78|143.28|144.8|143.3|144.78|143.28|5
1625096130000|2021-06-30 23:35:30|144.77|143.27|144.71|143.21|144.8|143.3|144.71|143.21|10
1625096140000|2021-06-30 23:35:40|144.72|143.22|144.71|143.21|144.72|143.22|144.71|143.21|8
1625096150000|2021-06-30 23:35:50|144.72|143.22|144.63|143.13|144.72|143.22|144.63|143.13|13
1625096160000|2021-06-30 23:36:00|144.64|143.14|144.59|143.09|144.65|143.15|144.59|143.09|12
1625096170000|2021-06-30 23:36:10|144.6|143.1|144.59|143.09|144.61|143.11|144.59|143.09|8
1625096180000|2021-06-30 23:36:20|144.6|143.1|144.61|143.11|144.61|143.11|144.56|143.06|8
1625096190000|2021-06-30 23:36:30|144.6|143.1|144.52|143.02|144.6|143.1|144.51|143.01|9
1625096200000|2021-06-30 23:36:40|144.54|143.04|144.55|143.05|144.56|143.06|144.53|143.03|8
1625096210000|2021-06-30 23:36:50|144.56|143.06|144.61|143.11|144.61|143.11|144.56|143.06|8
1625096220000|2021-06-30 23:37:00|144.6|143.1|144.64|143.14|144.64|143.14|144.6|143.1|8
1625096230000|2021-06-30 23:37:10|144.65|143.15|144.68|143.18|144.68|143.18|144.64|143.14|8
1625096240000|2021-06-30 23:37:20|144.69|143.19|144.65|143.15|144.69|143.19|144.6|143.1|12
1625096250000|2021-06-30 23:37:30|144.68|143.18|144.72|143.22|144.72|143.22|144.66|143.16|17
1625096260000|2021-06-30 23:37:40|144.71|143.21|144.7|143.2|144.75|143.25|144.68|143.18|19
1625096270000|2021-06-30 23:37:50|144.69|143.19|144.74|143.24|144.76|143.26|144.67|143.17|16
1625096280000|2021-06-30 23:38:00|144.73|143.23|144.65|143.15|144.73|143.23|144.65|143.15|16
1625096290000|2021-06-30 23:38:10|144.66|143.16|144.77|143.27|144.79|143.29|144.61|143.11|21
1625096300000|2021-06-30 23:38:20|144.76|143.26|144.77|143.27|144.82|143.32|144.74|143.24|21
1625096310000|2021-06-30 23:38:30|144.76|143.26|144.71|143.21|144.77|143.27|144.71|143.21|8
1625096320000|2021-06-30 23:38:40|144.73|143.23|144.7|143.2|144.73|143.23|144.66|143.16|16
1625096330000|2021-06-30 23:38:50|144.72|143.22|144.67|143.17|144.73|143.23|144.67|143.17|11
1625096340000|2021-06-30 23:39:00|144.68|143.18|144.68|143.18|144.68|143.18|144.67|143.17|3
1625096350000|2021-06-30 23:39:10|144.7|143.2|144.72|143.22|144.72|143.22|144.68|143.18|9
1625096360000|2021-06-30 23:39:20|144.69|143.19|144.64|143.14|144.69|143.19|144.63|143.13|7
1625096370000|2021-06-30 23:39:30|144.58|143.08|144.61|143.11|144.61|143.11|144.55|143.05|13
1625096380000|2021-06-30 23:39:40|144.6|143.1|144.72|143.22|144.72|143.22|144.59|143.09|17
1625096390000|2021-06-30 23:39:50|144.73|143.23|144.74|143.24|144.75|143.25|144.69|143.19|11
1625096400000|2021-06-30 23:40:00|144.75|143.25|144.79|143.29|144.82|143.32|144.74|143.24|16
1625096410000|2021-06-30 23:40:10|144.78|143.28|144.75|143.25|144.8|143.3|144.74|143.24|10
1625096420000|2021-06-30 23:40:20|144.76|143.26|144.76|143.26|144.78|143.28|144.76|143.26|13
1625096430000|2021-06-30 23:40:30|144.74|143.24|144.74|143.24|144.77|143.27|144.73|143.23|8
1625096440000|2021-06-30 23:40:40|144.71|143.21|144.67|143.17|144.75|143.25|144.65|143.15|15
1625096450000|2021-06-30 23:40:50|144.66|143.16|144.78|143.28|144.78|143.28|144.66|143.16|16
1625096460000|2021-06-30 23:41:00|144.79|143.29|144.76|143.26|144.8|143.3|144.75|143.25|16
1625096470000|2021-06-30 23:41:10|144.73|143.23|144.76|143.26|144.77|143.27|144.73|143.23|13
1625096480000|2021-06-30 23:41:20|144.75|143.25|144.82|143.32|144.83|143.33|144.74|143.24|11
1625096490000|2021-06-30 23:41:30|144.83|143.33|144.84|143.34|144.84|143.34|144.81|143.31|9
1625096500000|2021-06-30 23:41:40|144.83|143.33|144.84|143.34|144.85|143.35|144.83|143.33|6
1625096510000|2021-06-30 23:41:50|144.85|143.35|144.85|143.35|144.89|143.39|144.83|143.33|14
1625096520000|2021-06-30 23:42:00|144.84|143.34|144.84|143.34|144.88|143.38|144.83|143.33|13
1625096530000|2021-06-30 23:42:10|144.83|143.33|144.84|143.34|144.85|143.35|144.83|143.33|10
1625096540000|2021-06-30 23:42:20|144.83|143.33|144.82|143.32|144.84|143.34|144.81|143.31|9
1625096550000|2021-06-30 23:42:30|144.83|143.33|144.83|143.33|144.84|143.34|144.83|143.33|3
1625096560000|2021-06-30 23:42:40|144.82|143.32|144.86|143.36|144.86|143.36|144.82|143.32|12
1625096570000|2021-06-30 23:42:50|144.87|143.37|144.82|143.32|144.87|143.37|144.82|143.32|9
1625096580000|2021-06-30 23:43:00|144.83|143.33|144.83|143.33|144.86|143.36|144.8|143.3|15
1625096590000|2021-06-30 23:43:10|144.84|143.34|144.83|143.33|144.84|143.34|144.82|143.32|6
1625096600000|2021-06-30 23:43:20|144.84|143.34|144.82|143.32|144.84|143.34|144.8|143.3|7
1625096610000|2021-06-30 23:43:30|144.8|143.3|144.85|143.35|144.85|143.35|144.79|143.29|9
1625096620000|2021-06-30 23:43:40|144.84|143.34|144.82|143.32|144.84|143.34|144.79|143.29|16
1625096630000|2021-06-30 23:43:50|144.81|143.31|144.82|143.32|144.82|143.32|144.8|143.3|8
1625096640000|2021-06-30 23:44:00|144.83|143.33|144.87|143.37|144.88|143.38|144.83|143.33|10
1625096650000|2021-06-30 23:44:10|144.88|143.38|144.87|143.37|144.9|143.4|144.85|143.35|16
1625096660000|2021-06-30 23:44:20|144.86|143.36|144.9|143.4|144.92|143.42|144.86|143.36|11
1625096670000|2021-06-30 23:44:30|144.89|143.39|144.98|143.48|144.98|143.48|144.89|143.39|11
1625096680000|2021-06-30 23:44:40|144.93|143.43|144.99|143.49|145.01|143.51|144.93|143.43|17
1625096690000|2021-06-30 23:44:50|144.95|143.45|144.97|143.47|144.98|143.48|144.95|143.45|11
1625096700000|2021-06-30 23:45:00|145|143.5|144.99|143.49|145.03|143.53|144.98|143.48|16
1625096710000|2021-06-30 23:45:10|144.98|143.48|144.98|143.48|145|143.5|144.96|143.46|7
1625096720000|2021-06-30 23:45:20|144.97|143.47|144.98|143.48|144.99|143.49|144.96|143.46|9
1625096730000|2021-06-30 23:45:30|144.99|143.49|145|143.5|145.01|143.51|144.99|143.49|8
1625096740000|2021-06-30 23:45:40|145.01|143.51|144.99|143.49|145.01|143.51|144.98|143.48|9
1625096750000|2021-06-30 23:45:50|145|143.5|144.98|143.48|145.03|143.53|144.98|143.48|10
1625096760000|2021-06-30 23:46:00|145.01|143.51|145.06|143.56|145.13|143.63|145.01|143.51|20
1625096770000|2021-06-30 23:46:10|145.07|143.57|145.09|143.59|145.1|143.6|145.05|143.55|13
1625096780000|2021-06-30 23:46:20|145.1|143.6|145.12|143.62|145.13|143.63|145.07|143.57|17
1625096790000|2021-06-30 23:46:30|145.11|143.61|145.13|143.63|145.15|143.65|145.1|143.6|16
1625096800000|2021-06-30 23:46:40|145.12|143.62|145.14|143.64|145.14|143.64|145.12|143.62|7
1625096810000|2021-06-30 23:46:50|145.15|143.65|145.17|143.67|145.18|143.68|145.12|143.62|17
1625096820000|2021-06-30 23:47:00|145.15|143.65|145.16|143.66|145.19|143.69|145.14|143.64|12
1625096830000|2021-06-30 23:47:10|145.15|143.65|145.15|143.65|145.16|143.66|145.14|143.64|11
1625096840000|2021-06-30 23:47:20|145.16|143.66|145.13|143.63|145.19|143.69|145.09|143.59|20
1625096850000|2021-06-30 23:47:30|145.14|143.64|145.12|143.62|145.16|143.66|145.11|143.61|16
1625096860000|2021-06-30 23:47:40|145.15|143.65|145.16|143.66|145.17|143.67|145.13|143.63|14
1625096870000|2021-06-30 23:47:50|145.19|143.69|145.22|143.72|145.22|143.72|145.16|143.66|9
1625096880000|2021-06-30 23:48:00|145.21|143.71|145.24|143.74|145.24|143.74|145.2|143.7|6
1625096890000|2021-06-30 23:48:10|145.25|143.75|145.25|143.75|145.26|143.76|145.21|143.71|16
1625096900000|2021-06-30 23:48:20|145.27|143.77|145.27|143.77|145.28|143.78|145.26|143.76|7
1625096910000|2021-06-30 23:48:30|145.28|143.78|145.31|143.81|145.34|143.84|145.26|143.76|14
1625096920000|2021-06-30 23:48:40|145.28|143.78|145.31|143.81|145.32|143.82|145.28|143.78|11
1625096930000|2021-06-30 23:48:50|145.3|143.8|145.34|143.84|145.34|143.84|145.3|143.8|14
1625096940000|2021-06-30 23:49:00|145.33|143.83|145.33|143.83|145.37|143.87|145.31|143.81|11
1625096950000|2021-06-30 23:49:10|145.34|143.84|145.19|143.69|145.34|143.84|145.19|143.69|10
1625096960000|2021-06-30 23:49:20|145.18|143.68|145.09|143.59|145.18|143.68|145.07|143.57|20
1625096970000|2021-06-30 23:49:30|145.11|143.61|145.11|143.61|145.12|143.62|145.06|143.56|11
1625096980000|2021-06-30 23:49:40|145.12|143.62|145.21|143.71|145.25|143.75|145.08|143.58|18
1625096990000|2021-06-30 23:49:50|145.23|143.73|145.21|143.71|145.24|143.74|145.2|143.7|15
1625097000000|2021-06-30 23:50:00|145.22|143.72|145.18|143.68|145.23|143.73|145.18|143.68|12
1625097010000|2021-06-30 23:50:10|145.17|143.67|145.14|143.64|145.2|143.7|145.1|143.6|15
1625097020000|2021-06-30 23:50:20|145.13|143.63|145.12|143.62|145.13|143.63|145.11|143.61|14
1625097030000|2021-06-30 23:50:30|145.13|143.63|144.98|143.48|145.13|143.63|144.94|143.44|17
1625097040000|2021-06-30 23:50:40|144.97|143.47|144.98|143.48|145|143.5|144.96|143.46|7
1625097050000|2021-06-30 23:50:50|144.97|143.47|145.02|143.52|145.02|143.52|144.97|143.47|8
1625097060000|2021-06-30 23:51:00|145.01|143.51|145.04|143.54|145.04|143.54|145|143.5|8
1625097070000|2021-06-30 23:51:10|145.03|143.53|145.05|143.55|145.06|143.56|145|143.5|11
1625097080000|2021-06-30 23:51:20|145.06|143.56|145.08|143.58|145.09|143.59|145.05|143.55|9
1625097090000|2021-06-30 23:51:30|145.09|143.59|145.06|143.56|145.09|143.59|145.03|143.53|14
1625097100000|2021-06-30 23:51:40|145.07|143.57|145.05|143.55|145.08|143.58|145.04|143.54|17
1625097110000|2021-06-30 23:51:50|145.04|143.54|145.05|143.55|145.07|143.57|145.04|143.54|15
1625097120000|2021-06-30 23:52:00|145.06|143.56|145.07|143.57|145.07|143.57|145.03|143.53|11
1625097130000|2021-06-30 23:52:10|145.06|143.56|145.05|143.55|145.1|143.6|145.05|143.55|14
1625097140000|2021-06-30 23:52:20|145.02|143.52|145.06|143.56|145.06|143.56|145|143.5|8
1625097150000|2021-06-30 23:52:30|145.05|143.55|145.07|143.57|145.07|143.57|145.04|143.54|7
1625097160000|2021-06-30 23:52:40|145.1|143.6|145.11|143.61|145.12|143.62|145.05|143.55|14
1625097170000|2021-06-30 23:52:50|145.08|143.58|145.14|143.64|145.14|143.64|145.07|143.57|13
1625097180000|2021-06-30 23:53:00|145.13|143.63|145.11|143.61|145.13|143.63|145.09|143.59|10
1625097190000|2021-06-30 23:53:10|145.13|143.63|145.11|143.61|145.13|143.63|145.1|143.6|6
1625097200000|2021-06-30 23:53:20|145.12|143.62|145.18|143.68|145.18|143.68|145.12|143.62|10
1625097210000|2021-06-30 23:53:30|145.17|143.67|145.12|143.62|145.17|143.67|145.12|143.62|11
1625097220000|2021-06-30 23:53:40|145.14|143.64|145.15|143.65|145.15|143.65|145.12|143.62|10
1625097230000|2021-06-30 23:53:50|145.14|143.64|145.14|143.64|145.15|143.65|145.13|143.63|5
1625097240000|2021-06-30 23:54:00|145.16|143.66|145.17|143.67|145.18|143.68|145.14|143.64|9
1625097250000|2021-06-30 23:54:10|145.16|143.66|145.12|143.62|145.16|143.66|145.12|143.62|4
1625097260000|2021-06-30 23:54:20|145.11|143.61|145.01|143.51|145.11|143.61|144.99|143.49|13
1625097270000|2021-06-30 23:54:30|145|143.5|144.99|143.49|145.02|143.52|144.99|143.49|14
1625097280000|2021-06-30 23:54:40|145|143.5|145.04|143.54|145.04|143.54|145|143.5|10
1625097290000|2021-06-30 23:54:50|145.02|143.52|145.05|143.55|145.05|143.55|145.01|143.51|10
1625097300000|2021-06-30 23:55:00|145.04|143.54|144.99|143.49|145.06|143.56|144.99|143.49|10
1625097310000|2021-06-30 23:55:10|144.98|143.48|144.9|143.4|144.98|143.48|144.9|143.4|13
1625097320000|2021-06-30 23:55:20|144.89|143.39|144.83|143.33|144.89|143.39|144.82|143.32|9
1625097330000|2021-06-30 23:55:30|144.8|143.3|144.8|143.3|144.81|143.31|144.8|143.3|3
1625097340000|2021-06-30 23:55:40|144.81|143.31|144.81|143.31|144.83|143.33|144.8|143.3|9
1625097350000|2021-06-30 23:55:50|144.8|143.3|144.8|143.3|144.83|143.33|144.8|143.3|10
1625097360000|2021-06-30 23:56:00|144.81|143.31|144.86|143.36|144.86|143.36|144.81|143.31|5
1625097370000|2021-06-30 23:56:10|144.83|143.33|144.84|143.34|144.85|143.35|144.83|143.33|7
1625097380000|2021-06-30 23:56:20|144.85|143.35|144.83|143.33|144.85|143.35|144.8|143.3|12
1625097390000|2021-06-30 23:56:30|144.85|143.35|144.85|143.35|144.87|143.37|144.83|143.33|10
1625097400000|2021-06-30 23:56:40|144.81|143.31|144.82|143.32|144.82|143.32|144.79|143.29|10
1625097410000|2021-06-30 23:56:50|144.8|143.3|144.81|143.31|144.83|143.33|144.79|143.29|14
1625097420000|2021-06-30 23:57:00|144.82|143.32|144.86|143.36|144.86|143.36|144.8|143.3|12
1625097430000|2021-06-30 23:57:10|144.85|143.35|144.83|143.33|144.86|143.36|144.82|143.32|11
1625097440000|2021-06-30 23:57:20|144.84|143.34|144.97|143.47|144.98|143.48|144.84|143.34|15
1625097450000|2021-06-30 23:57:30|144.98|143.48|144.91|143.41|144.98|143.48|144.89|143.39|15
1625097460000|2021-06-30 23:57:40|144.9|143.4|144.88|143.38|144.92|143.42|144.88|143.38|7
1625097470000|2021-06-30 23:57:50|144.89|143.39|144.88|143.38|144.91|143.41|144.88|143.38|6
1625097480000|2021-06-30 23:58:00|144.89|143.39|144.89|143.39|144.91|143.41|144.89|143.39|5
1625097490000|2021-06-30 23:58:10|144.9|143.4|144.9|143.4|144.9|143.4|144.89|143.39|7
1625097500000|2021-06-30 23:58:20|144.92|143.42|144.98|143.48|144.98|143.48|144.88|143.38|12
1625097510000|2021-06-30 23:58:30|144.99|143.49|144.97|143.47|145.01|143.51|144.97|143.47|13
1625097520000|2021-06-30 23:58:40|144.99|143.49|144.95|143.45|144.99|143.49|144.95|143.45|13
1625097530000|2021-06-30 23:58:50|144.96|143.46|144.97|143.47|144.97|143.47|144.95|143.45|12
1625097540000|2021-06-30 23:59:00|144.96|143.46|144.94|143.44|144.97|143.47|144.94|143.44|5
1625097550000|2021-06-30 23:59:10|144.93|143.43|144.95|143.45|144.96|143.46|144.93|143.43|7
1625097560000|2021-06-30 23:59:20|144.96|143.46|144.96|143.46|144.96|143.46|144.95|143.45|7
1625097570000|2021-06-30 23:59:30|144.95|143.45|144.97|143.47|144.97|143.47|144.95|143.45|2
1625097580000|2021-06-30 23:59:40|144.98|143.48|144.98|143.48|144.99|143.49|144.97|143.47|9
1625097590000|2021-06-30 23:59:50|144.99|143.49|145.07|143.57|145.1|143.6|144.97|143.47|13
1625097600000|2021-07-01 00:00:00|145.06|143.56|145.03|143.53|145.08|143.58|145.03|143.53|6
1625097610000|2021-07-01 00:00:10|145.02|143.52|145.08|143.58|145.09|143.59|145.02|143.52|8
1625097620000|2021-07-01 00:00:20|145.03|143.53|145.01|143.51|145.08|143.58|145|143.5|14
1625097630000|2021-07-01 00:00:30|145.05|143.55|144.99|143.49|145.05|143.55|144.98|143.48|10
1625097640000|2021-07-01 00:00:40|144.98|143.48|144.91|143.41|144.98|143.48|144.91|143.41|12
1625097650000|2021-07-01 00:00:50|144.9|143.4|144.86|143.36|144.9|143.4|144.86|143.36|7
1625097660000|2021-07-01 00:01:00|144.85|143.35|145|143.5|145|143.5|144.85|143.35|12
1625097670000|2021-07-01 00:01:10|144.99|143.49|144.92|143.42|145|143.5|144.92|143.42|10
1625097680000|2021-07-01 00:01:20|144.91|143.41|144.91|143.41|144.93|143.43|144.85|143.35|15
1625097690000|2021-07-01 00:01:30|144.9|143.4|144.84|143.34|144.91|143.41|144.84|143.34|10
1625097700000|2021-07-01 00:01:40|144.83|143.33|144.79|143.29|144.84|143.34|144.71|143.21|20
1625097710000|2021-07-01 00:01:50|144.77|143.27|144.66|143.16|144.78|143.28|144.63|143.13|12
1625097720000|2021-07-01 00:02:00|144.65|143.15|144.58|143.08|144.65|143.15|144.58|143.08|7
1625097730000|2021-07-01 00:02:10|144.56|143.06|144.42|142.92|144.56|143.06|144.35|142.85|21
1625097740000|2021-07-01 00:02:20|144.39|142.89|144.49|142.99|144.53|143.03|144.39|142.89|11
1625097750000|2021-07-01 00:02:30|144.5|143|144.4|142.9|144.5|143|144.4|142.9|18
1625097760000|2021-07-01 00:02:40|144.41|142.91|144.44|142.94|144.44|142.94|144.32|142.82|21
1625097770000|2021-07-01 00:02:50|144.43|142.93|144.41|142.91|144.44|142.94|144.4|142.9|12
1625097780000|2021-07-01 00:03:00|144.42|142.92|144.48|142.98|144.52|143.02|144.41|142.91|20
1625097790000|2021-07-01 00:03:10|144.47|142.97|144.38|142.88|144.47|142.97|144.35|142.85|16
1625097800000|2021-07-01 00:03:20|144.41|142.91|144.35|142.85|144.42|142.92|144.33|142.83|19
1625097810000|2021-07-01 00:03:30|144.38|142.88|144.37|142.87|144.39|142.89|144.33|142.83|11
1625097820000|2021-07-01 00:03:40|144.41|142.91|144.4|142.9|144.42|142.92|144.39|142.89|11
1625097830000|2021-07-01 00:03:50|144.39|142.89|144.38|142.88|144.4|142.9|144.37|142.87|12
1625097840000|2021-07-01 00:04:00|144.37|142.87|144.42|142.92|144.43|142.93|144.37|142.87|9
1625097850000|2021-07-01 00:04:10|144.44|142.94|144.49|142.99|144.52|143.02|144.44|142.94|10
1625097860000|2021-07-01 00:04:20|144.5|143|144.47|142.97|144.51|143.01|144.47|142.97|14
1625097870000|2021-07-01 00:04:30|144.49|142.99|144.41|142.91|144.51|143.01|144.41|142.91|12
1625097880000|2021-07-01 00:04:40|144.39|142.89|144.33|142.83|144.4|142.9|144.33|142.83|10
1625097890000|2021-07-01 00:04:50|144.32|142.82|144.27|142.77|144.32|142.82|144.27|142.77|4
1625097900000|2021-07-01 00:05:00|144.26|142.76|144.09|142.59|144.26|142.76|144.09|142.59|19
1625097910000|2021-07-01 00:05:10|144.1|142.6|144.15|142.65|144.16|142.66|144.08|142.58|14
1625097920000|2021-07-01 00:05:20|144.16|142.66|144.19|142.69|144.23|142.73|144.12|142.62|11
1625097930000|2021-07-01 00:05:30|144.21|142.71|144.12|142.62|144.21|142.71|144.12|142.62|13
1625097940000|2021-07-01 00:05:40|144.11|142.61|144.05|142.55|144.13|142.63|144.05|142.55|13
1625097950000|2021-07-01 00:05:50|144.04|142.54|144.03|142.53|144.05|142.55|144.02|142.52|9
1625097960000|2021-07-01 00:06:00|144.01|142.51|144.01|142.51|144.06|142.56|143.99|142.49|19
1625097970000|2021-07-01 00:06:10|144|142.5|143.88|142.38|144.02|142.52|143.88|142.38|16
1625097980000|2021-07-01 00:06:20|143.9|142.4|143.92|142.42|143.93|142.43|143.88|142.38|13
1625097990000|2021-07-01 00:06:30|143.93|142.43|143.9|142.4|143.93|142.43|143.88|142.38|9
1625098000000|2021-07-01 00:06:40|143.89|142.39|143.84|142.34|143.89|142.39|143.84|142.34|5
1625098010000|2021-07-01 00:06:50|143.83|142.33|143.77|142.27|143.83|142.33|143.77|142.27|16
1625098020000|2021-07-01 00:07:00|143.78|142.28|143.77|142.27|143.81|142.31|143.77|142.27|13
1625098030000|2021-07-01 00:07:10|143.75|142.25|143.84|142.34|143.84|142.34|143.75|142.25|8
1625098040000|2021-07-01 00:07:20|143.8|142.3|143.83|142.33|143.85|142.35|143.8|142.3|12
1625098050000|2021-07-01 00:07:30|143.84|142.34|143.82|142.32|143.84|142.34|143.81|142.31|12
1625098060000|2021-07-01 00:07:40|143.83|142.33|143.93|142.43|143.93|142.43|143.83|142.33|14
1625098070000|2021-07-01 00:07:50|143.92|142.42|143.91|142.41|143.93|142.43|143.89|142.39|10
1625098080000|2021-07-01 00:08:00|143.9|142.4|143.9|142.4|143.94|142.44|143.9|142.4|12
1625098090000|2021-07-01 00:08:10|143.91|142.41|143.82|142.32|143.91|142.41|143.81|142.31|14
1625098100000|2021-07-01 00:08:20|143.83|142.33|143.85|142.35|143.85|142.35|143.83|142.33|5
1625098110000|2021-07-01 00:08:30|143.87|142.37|143.9|142.4|143.9|142.4|143.85|142.35|11
1625098120000|2021-07-01 00:08:40|143.88|142.38|143.94|142.44|143.94|142.44|143.88|142.38|8
1625098130000|2021-07-01 00:08:50|143.96|142.46|143.98|142.48|143.98|142.48|143.95|142.45|8
1625098140000|2021-07-01 00:09:00|143.99|142.49|143.93|142.43|143.99|142.49|143.92|142.42|12
1625098150000|2021-07-01 00:09:10|143.9|142.4|143.84|142.34|143.9|142.4|143.84|142.34|7
1625098160000|2021-07-01 00:09:20|143.85|142.35|143.73|142.23|143.86|142.36|143.72|142.22|16
1625098170000|2021-07-01 00:09:30|143.72|142.22|143.71|142.21|143.73|142.23|143.71|142.21|6
1625098180000|2021-07-01 00:09:40|143.7|142.2|143.68|142.18|143.71|142.21|143.68|142.18|5
1625098190000|2021-07-01 00:09:50|143.67|142.17|143.5|142|143.67|142.17|143.49|141.99|13
1625098200000|2021-07-01 00:10:00|143.49|141.99|143.47|141.97|143.5|142|143.42|141.92|16
1625098210000|2021-07-01 00:10:10|143.46|141.96|143.59|142.09|143.67|142.17|143.46|141.96|20
1625098220000|2021-07-01 00:10:20|143.56|142.06|143.56|142.06|143.6|142.1|143.56|142.06|20
1625098230000|2021-07-01 00:10:30|143.58|142.08|143.58|142.08|143.6|142.1|143.55|142.05|12
1625098240000|2021-07-01 00:10:40|143.57|142.07|143.49|141.99|143.57|142.07|143.47|141.97|12
1625098250000|2021-07-01 00:10:50|143.48|141.98|143.54|142.04|143.56|142.06|143.48|141.98|15
1625098260000|2021-07-01 00:11:00|143.55|142.05|143.5|142|143.6|142.1|143.5|142|20
1625098270000|2021-07-01 00:11:10|143.53|142.03|143.47|141.97|143.53|142.03|143.44|141.94|13
1625098280000|2021-07-01 00:11:20|143.44|141.94|143.49|141.99|143.5|142|143.43|141.93|12
1625098290000|2021-07-01 00:11:30|143.5|142|143.46|141.96|143.5|142|143.44|141.94|11
1625098300000|2021-07-01 00:11:40|143.45|141.95|143.46|141.96|143.47|141.97|143.43|141.93|10
1625098310000|2021-07-01 00:11:50|143.45|141.95|143.42|141.92|143.46|141.96|143.42|141.92|13
1625098320000|2021-07-01 00:12:00|143.43|141.93|143.46|141.96|143.46|141.96|143.42|141.92|9
1625098330000|2021-07-01 00:12:10|143.45|141.95|143.43|141.93|143.47|141.97|143.42|141.92|10
1625098340000|2021-07-01 00:12:20|143.44|141.94|143.44|141.94|143.46|141.96|143.44|141.94|8
1625098350000|2021-07-01 00:12:30|143.43|141.93|143.43|141.93|143.44|141.94|143.42|141.92|7
1625098360000|2021-07-01 00:12:40|143.42|141.92|143.39|141.89|143.42|141.92|143.35|141.85|15
1625098370000|2021-07-01 00:12:50|143.41|141.91|143.3|141.8|143.41|141.91|143.28|141.78|19
1625098380000|2021-07-01 00:13:00|143.28|141.78|143.25|141.75|143.28|141.78|143.24|141.74|17
1625098390000|2021-07-01 00:13:10|143.23|141.73|143.21|141.71|143.23|141.73|143.19|141.69|16
1625098400000|2021-07-01 00:13:20|143.2|141.7|143.28|141.78|143.28|141.78|143.2|141.7|9
1625098410000|2021-07-01 00:13:30|143.27|141.77|143.29|141.79|143.29|141.79|143.25|141.75|8
1625098420000|2021-07-01 00:13:40|143.3|141.8|143.31|141.81|143.32|141.82|143.3|141.8|8
1625098430000|2021-07-01 00:13:50|143.32|141.82|143.33|141.83|143.34|141.84|143.31|141.81|8
1625098440000|2021-07-01 00:14:00|143.32|141.82|143.21|141.71|143.32|141.82|143.18|141.68|18
1625098450000|2021-07-01 00:14:10|143.22|141.72|143.18|141.68|143.22|141.72|143.17|141.67|18
1625098460000|2021-07-01 00:14:20|143.22|141.72|143.29|141.79|143.3|141.8|143.21|141.71|12
1625098470000|2021-07-01 00:14:30|143.3|141.8|143.39|141.89|143.39|141.89|143.3|141.8|16
1625098480000|2021-07-01 00:14:40|143.36|141.86|143.39|141.89|143.4|141.9|143.36|141.86|9
1625098490000|2021-07-01 00:14:50|143.38|141.88|143.31|141.81|143.38|141.88|143.31|141.81|12
1625098500000|2021-07-01 00:15:00|143.32|141.82|143.42|141.92|143.42|141.92|143.31|141.81|15
1625098510000|2021-07-01 00:15:10|143.43|141.93|143.36|141.86|143.44|141.94|143.35|141.85|11
1625098520000|2021-07-01 00:15:20|143.37|141.87|143.47|141.97|143.47|141.97|143.37|141.87|16
1625098530000|2021-07-01 00:15:30|143.49|141.99|143.46|141.96|143.5|142|143.46|141.96|9
1625098540000|2021-07-01 00:15:40|143.39|141.89|143.28|141.78|143.39|141.89|143.28|141.78|14
1625098550000|2021-07-01 00:15:50|143.29|141.79|143.16|141.66|143.29|141.79|143.12|141.62|17
1625098560000|2021-07-01 00:16:00|143.15|141.65|143.21|141.71|143.23|141.73|143.14|141.64|13
1625098570000|2021-07-01 00:16:10|143.22|141.72|143.12|141.62|143.26|141.76|143.08|141.58|18
1625098580000|2021-07-01 00:16:20|143.04|141.54|143.1|141.6|143.1|141.6|143.04|141.54|15
1625098590000|2021-07-01 00:16:30|143.09|141.59|143.16|141.66|143.16|141.66|143.04|141.54|18
1625098600000|2021-07-01 00:16:40|143.18|141.68|143.18|141.68|143.2|141.7|143.14|141.64|15
1625098610000|2021-07-01 00:16:50|143.17|141.67|143.23|141.73|143.23|141.73|143.15|141.65|11
1625098620000|2021-07-01 00:17:00|143.24|141.74|143.31|141.81|143.31|141.81|143.24|141.74|15
1625098630000|2021-07-01 00:17:10|143.3|141.8|143.37|141.87|143.37|141.87|143.28|141.78|14
1625098640000|2021-07-01 00:17:20|143.34|141.84|143.28|141.78|143.36|141.86|143.28|141.78|13
1625098650000|2021-07-01 00:17:30|143.27|141.77|143.3|141.8|143.3|141.8|143.27|141.77|6
1625098660000|2021-07-01 00:17:40|143.31|141.81|143.35|141.85|143.36|141.86|143.3|141.8|10
1625098670000|2021-07-01 00:17:50|143.34|141.84|143.38|141.88|143.38|141.88|143.34|141.84|19
1625098680000|2021-07-01 00:18:00|143.37|141.87|143.4|141.9|143.4|141.9|143.36|141.86|9
1625098690000|2021-07-01 00:18:10|143.45|141.95|143.44|141.94|143.46|141.96|143.44|141.94|10
1625098700000|2021-07-01 00:18:20|143.48|141.98|143.4|141.9|143.48|141.98|143.38|141.88|17
1625098710000|2021-07-01 00:18:30|143.39|141.89|143.34|141.84|143.39|141.89|143.26|141.76|13
1625098720000|2021-07-01 00:18:40|143.33|141.83|143.34|141.84|143.35|141.85|143.28|141.78|13
1625098730000|2021-07-01 00:18:50|143.35|141.85|143.34|141.84|143.37|141.87|143.34|141.84|10
1625098740000|2021-07-01 00:19:00|143.35|141.85|143.36|141.86|143.39|141.89|143.33|141.83|10
1625098750000|2021-07-01 00:19:10|143.37|141.87|143.3|141.8|143.37|141.87|143.3|141.8|13
1625098760000|2021-07-01 00:19:20|143.29|141.79|143.31|141.81|143.31|141.81|143.26|141.76|9
1625098770000|2021-07-01 00:19:30|143.3|141.8|143.33|141.83|143.33|141.83|143.3|141.8|10
1625098780000|2021-07-01 00:19:40|143.34|141.84|143.31|141.81|143.35|141.85|143.3|141.8|12
1625098790000|2021-07-01 00:19:50|143.32|141.82|143.36|141.86|143.37|141.87|143.31|141.81|9
1625098800000|2021-07-01 00:20:00|143.35|141.85|143.41|141.91|143.41|141.91|143.35|141.85|9
1625098810000|2021-07-01 00:20:10|143.39|141.89|143.43|141.93|143.43|141.93|143.39|141.89|8
1625098820000|2021-07-01 00:20:20|143.44|141.94|143.54|142.04|143.54|142.04|143.43|141.93|19
1625098830000|2021-07-01 00:20:30|143.53|142.03|143.48|141.98|143.54|142.04|143.38|141.88|15
1625098840000|2021-07-01 00:20:40|143.5|142|143.47|141.97|143.62|142.12|143.43|141.93|22
1625098850000|2021-07-01 00:20:50|143.48|141.98|143.49|141.99|143.5|142|143.46|141.96|8
1625098860000|2021-07-01 00:21:00|143.47|141.97|143.54|142.04|143.54|142.04|143.47|141.97|6
1625098870000|2021-07-01 00:21:10|143.53|142.03|143.57|142.07|143.58|142.08|143.52|142.02|14
1625098880000|2021-07-01 00:21:20|143.56|142.06|143.58|142.08|143.62|142.12|143.56|142.06|13
1625098890000|2021-07-01 00:21:30|143.59|142.09|143.71|142.21|143.71|142.21|143.59|142.09|13
1625098900000|2021-07-01 00:21:40|143.69|142.19|143.76|142.26|143.76|142.26|143.67|142.17|14
1625098910000|2021-07-01 00:21:50|143.77|142.27|143.68|142.18|143.79|142.29|143.68|142.18|16
1625098920000|2021-07-01 00:22:00|143.69|142.19|143.71|142.21|143.73|142.23|143.69|142.19|7
1625098930000|2021-07-01 00:22:10|143.72|142.22|143.65|142.15|143.74|142.24|143.65|142.15|14
1625098940000|2021-07-01 00:22:20|143.64|142.14|143.66|142.16|143.66|142.16|143.64|142.14|5
1625098950000|2021-07-01 00:22:30|143.67|142.17|143.66|142.16|143.67|142.17|143.66|142.16|2
1625098960000|2021-07-01 00:22:40|143.67|142.17|143.68|142.18|143.69|142.19|143.66|142.16|10
1625098970000|2021-07-01 00:22:50|143.69|142.19|143.83|142.33|143.83|142.33|143.69|142.19|16
1625098980000|2021-07-01 00:23:00|143.82|142.32|143.83|142.33|143.84|142.34|143.8|142.3|13
1625098990000|2021-07-01 00:23:10|143.82|142.32|143.75|142.25|143.83|142.33|143.72|142.22|11
1625099000000|2021-07-01 00:23:20|143.76|142.26|143.8|142.3|143.81|142.31|143.74|142.24|17
1625099010000|2021-07-01 00:23:30|143.79|142.29|143.81|142.31|143.81|142.31|143.78|142.28|6
1625099020000|2021-07-01 00:23:40|143.82|142.32|143.77|142.27|143.82|142.32|143.74|142.24|11
1625099030000|2021-07-01 00:23:50|143.78|142.28|143.8|142.3|143.8|142.3|143.75|142.25|9
1625099040000|2021-07-01 00:24:00|143.79|142.29|143.79|142.29|143.8|142.3|143.77|142.27|11
1625099050000|2021-07-01 00:24:10|143.78|142.28|143.75|142.25|143.78|142.28|143.74|142.24|5
1625099060000|2021-07-01 00:24:20|143.76|142.26|143.77|142.27|143.8|142.3|143.75|142.25|8
1625099070000|2021-07-01 00:24:30|143.78|142.28|143.65|142.15|143.78|142.28|143.58|142.08|16
1625099080000|2021-07-01 00:24:40|143.56|142.06|143.52|142.02|143.57|142.07|143.47|141.97|18
1625099090000|2021-07-01 00:24:50|143.51|142.01|143.56|142.06|143.57|142.07|143.46|141.96|11
1625099100000|2021-07-01 00:25:00|143.57|142.07|143.59|142.09|143.6|142.1|143.55|142.05|13
1625099110000|2021-07-01 00:25:10|143.58|142.08|143.56|142.06|143.59|142.09|143.55|142.05|10
1625099120000|2021-07-01 00:25:20|143.54|142.04|143.56|142.06|143.58|142.08|143.54|142.04|7
1625099130000|2021-07-01 00:25:30|143.57|142.07|143.58|142.08|143.59|142.09|143.57|142.07|8
1625099140000|2021-07-01 00:25:40|143.57|142.07|143.34|141.84|143.61|142.11|143.34|141.84|17
1625099150000|2021-07-01 00:25:50|143.35|141.85|143.32|141.82|143.39|141.89|143.28|141.78|24
1625099160000|2021-07-01 00:26:00|143.31|141.81|143.43|141.93|143.45|141.95|143.31|141.81|18
1625099170000|2021-07-01 00:26:10|143.44|141.94|143.42|141.92|143.44|141.94|143.42|141.92|6
1625099180000|2021-07-01 00:26:20|143.41|141.91|143.5|142|143.5|142|143.4|141.9|10
1625099190000|2021-07-01 00:26:30|143.51|142.01|143.58|142.08|143.59|142.09|143.51|142.01|13
1625099200000|2021-07-01 00:26:40|143.59|142.09|143.61|142.11|143.62|142.12|143.55|142.05|9
1625099210000|2021-07-01 00:26:50|143.62|142.12|143.55|142.05|143.65|142.15|143.54|142.04|20
1625099220000|2021-07-01 00:27:00|143.56|142.06|143.57|142.07|143.61|142.11|143.55|142.05|11
1625099230000|2021-07-01 00:27:10|143.52|142.02|143.44|141.94|143.52|142.02|143.42|141.92|14
1625099240000|2021-07-01 00:27:20|143.43|141.93|143.53|142.03|143.54|142.04|143.43|141.93|15
1625099250000|2021-07-01 00:27:30|143.54|142.04|143.63|142.13|143.63|142.13|143.53|142.03|16
1625099260000|2021-07-01 00:27:40|143.62|142.12|143.59|142.09|143.63|142.13|143.59|142.09|12
1625099270000|2021-07-01 00:27:50|143.58|142.08|143.63|142.13|143.63|142.13|143.54|142.04|13
1625099280000|2021-07-01 00:28:00|143.62|142.12|143.65|142.15|143.65|142.15|143.6|142.1|9
1625099290000|2021-07-01 00:28:10|143.66|142.16|143.65|142.15|143.68|142.18|143.64|142.14|9
1625099300000|2021-07-01 00:28:20|143.64|142.14|143.62|142.12|143.68|142.18|143.59|142.09|16
1625099310000|2021-07-01 00:28:30|143.6|142.1|143.61|142.11|143.66|142.16|143.59|142.09|12
1625099320000|2021-07-01 00:28:40|143.59|142.09|143.59|142.09|143.61|142.11|143.58|142.08|8
1625099330000|2021-07-01 00:28:50|143.6|142.1|143.61|142.11|143.62|142.12|143.6|142.1|10
1625099340000|2021-07-01 00:29:00|143.62|142.12|143.55|142.05|143.65|142.15|143.55|142.05|9
1625099350000|2021-07-01 00:29:10|143.56|142.06|143.6|142.1|143.6|142.1|143.55|142.05|6
1625099360000|2021-07-01 00:29:20|143.58|142.08|143.58|142.08|143.6|142.1|143.58|142.08|9
1625099370000|2021-07-01 00:29:30|143.59|142.09|143.6|142.1|143.61|142.11|143.58|142.08|10
1625099380000|2021-07-01 00:29:40|143.61|142.11|143.61|142.11|143.61|142.11|143.6|142.1|3
1625099390000|2021-07-01 00:29:50|143.6|142.1|143.64|142.14|143.64|142.14|143.59|142.09|11
1625099400000|2021-07-01 00:30:00|143.63|142.13|143.64|142.14|143.64|142.14|143.58|142.08|11
1625099410000|2021-07-01 00:30:10|143.63|142.13|143.64|142.14|143.64|142.14|143.63|142.13|4
1625099420000|2021-07-01 00:30:20|143.66|142.16|143.77|142.27|143.77|142.27|143.66|142.16|12
1625099430000|2021-07-01 00:30:30|143.76|142.26|143.8|142.3|143.8|142.3|143.76|142.26|12
1625099440000|2021-07-01 00:30:40|143.83|142.33|143.59|142.09|143.83|142.33|143.58|142.08|21
1625099450000|2021-07-01 00:30:50|143.6|142.1|143.6|142.1|143.62|142.12|143.6|142.1|9
1625099460000|2021-07-01 00:31:00|143.61|142.11|143.65|142.15|143.65|142.15|143.6|142.1|9
1625099470000|2021-07-01 00:31:10|143.64|142.14|143.66|142.16|143.67|142.17|143.6|142.1|14
1625099480000|2021-07-01 00:31:20|143.67|142.17|143.77|142.27|143.77|142.27|143.67|142.17|12
1625099490000|2021-07-01 00:31:30|143.76|142.26|143.77|142.27|143.77|142.27|143.73|142.23|14
1625099500000|2021-07-01 00:31:40|143.78|142.28|143.81|142.31|143.81|142.31|143.77|142.27|9
1625099510000|2021-07-01 00:31:50|143.82|142.32|143.82|142.32|143.83|142.33|143.82|142.32|3
1625099520000|2021-07-01 00:32:00|143.83|142.33|143.74|142.24|143.83|142.33|143.71|142.21|20
1625099530000|2021-07-01 00:32:10|143.73|142.23|143.72|142.22|143.75|142.25|143.69|142.19|17
1625099540000|2021-07-01 00:32:20|143.7|142.2|143.73|142.23|143.74|142.24|143.7|142.2|10
1625099550000|2021-07-01 00:32:30|143.74|142.24|143.74|142.24|143.75|142.25|143.73|142.23|6
1625099560000|2021-07-01 00:32:40|143.73|142.23|143.73|142.23|143.75|142.25|143.73|142.23|13
1625099570000|2021-07-01 00:32:50|143.75|142.25|143.76|142.26|143.78|142.28|143.74|142.24|14
1625099580000|2021-07-01 00:33:00|143.78|142.28|143.78|142.28|143.8|142.3|143.78|142.28|7
1625099590000|2021-07-01 00:33:10|143.79|142.29|143.79|142.29|143.8|142.3|143.77|142.27|8
1625099600000|2021-07-01 00:33:20|143.77|142.27|143.8|142.3|143.8|142.3|143.77|142.27|13
1625099610000|2021-07-01 00:33:30|143.78|142.28|143.81|142.31|143.82|142.32|143.78|142.28|14
1625099620000|2021-07-01 00:33:40|143.82|142.32|143.85|142.35|143.85|142.35|143.81|142.31|10
1625099630000|2021-07-01 00:33:50|143.84|142.34|143.84|142.34|143.85|142.35|143.82|142.32|13
1625099640000|2021-07-01 00:34:00|143.85|142.35|143.87|142.37|143.88|142.38|143.82|142.32|15
1625099650000|2021-07-01 00:34:10|143.88|142.38|143.87|142.37|143.88|142.38|143.86|142.36|6
1625099660000|2021-07-01 00:34:20|143.86|142.36|143.88|142.38|143.88|142.38|143.86|142.36|6
1625099670000|2021-07-01 00:34:30|143.89|142.39|143.89|142.39|143.91|142.41|143.89|142.39|15
1625099680000|2021-07-01 00:34:40|143.91|142.41|143.92|142.42|143.93|142.43|143.9|142.4|13
1625099690000|2021-07-01 00:34:50|143.94|142.44|143.91|142.41|143.94|142.44|143.91|142.41|9
1625099700000|2021-07-01 00:35:00|143.92|142.42|143.93|142.43|143.93|142.43|143.89|142.39|10
1625099710000|2021-07-01 00:35:10|143.92|142.42|143.9|142.4|143.93|142.43|143.89|142.39|10
1625099720000|2021-07-01 00:35:20|143.89|142.39|143.9|142.4|143.9|142.4|143.88|142.38|7
1625099730000|2021-07-01 00:35:30|143.89|142.39|143.93|142.43|143.93|142.43|143.87|142.37|19
1625099740000|2021-07-01 00:35:40|143.92|142.42|143.98|142.48|143.98|142.48|143.92|142.42|8
1625099750000|2021-07-01 00:35:50|143.96|142.46|143.98|142.48|143.98|142.48|143.96|142.46|11
1625099760000|2021-07-01 00:36:00|143.99|142.49|144.01|142.51|144.03|142.53|143.99|142.49|10
1625099770000|2021-07-01 00:36:10|144|142.5|143.97|142.47|144.04|142.54|143.97|142.47|17
1625099780000|2021-07-01 00:36:20|143.99|142.49|143.99|142.49|144.01|142.51|143.97|142.47|14
1625099790000|2021-07-01 00:36:30|144|142.5|144.02|142.52|144.02|142.52|143.99|142.49|6
1625099800000|2021-07-01 00:36:40|144.01|142.51|144.08|142.58|144.08|142.58|143.99|142.49|16
1625099810000|2021-07-01 00:36:50|144.1|142.6|144.04|142.54|144.11|142.61|144.03|142.53|15
1625099820000|2021-07-01 00:37:00|144.05|142.55|144.1|142.6|144.1|142.6|144.05|142.55|7
1625099830000|2021-07-01 00:37:10|144.11|142.61|144.06|142.56|144.11|142.61|144.06|142.56|15
1625099840000|2021-07-01 00:37:20|144.07|142.57|144.06|142.56|144.08|142.58|143.99|142.49|13
1625099850000|2021-07-01 00:37:30|144.08|142.58|144.07|142.57|144.1|142.6|144.06|142.56|10
1625099860000|2021-07-01 00:37:40|144.06|142.56|144.07|142.57|144.07|142.57|144.03|142.53|6
1625099870000|2021-07-01 00:37:50|144.06|142.56|144.07|142.57|144.07|142.57|144.06|142.56|8
1625099880000|2021-07-01 00:38:00|144.08|142.58|144.05|142.55|144.08|142.58|144.03|142.53|14
1625099890000|2021-07-01 00:38:10|144.03|142.53|144.05|142.55|144.05|142.55|144.03|142.53|7
1625099900000|2021-07-01 00:38:20|144.06|142.56|144.07|142.57|144.08|142.58|144.05|142.55|10
1625099910000|2021-07-01 00:38:30|144.08|142.58|144.07|142.57|144.1|142.6|144.07|142.57|11
1625099920000|2021-07-01 00:38:40|144.06|142.56|144.07|142.57|144.07|142.57|144.06|142.56|6
1625099930000|2021-07-01 00:38:50|144.06|142.56|144.04|142.54|144.07|142.57|144.04|142.54|15
1625099940000|2021-07-01 00:39:00|144.06|142.56|144.06|142.56|144.07|142.57|144.06|142.56|5
1625099950000|2021-07-01 00:39:10|144.05|142.55|144.13|142.63|144.13|142.63|144.05|142.55|4
1625099960000|2021-07-01 00:39:20|144.14|142.64|144.13|142.63|144.15|142.65|144.12|142.62|7
1625099970000|2021-07-01 00:39:30|144.14|142.64|144.11|142.61|144.15|142.65|144.1|142.6|12
1625099980000|2021-07-01 00:39:40|144.1|142.6|144.12|142.62|144.13|142.63|144.09|142.59|12
1625099990000|2021-07-01 00:39:50|144.11|142.61|144.09|142.59|144.13|142.63|144.09|142.59|10
1625100000000|2021-07-01 00:40:00|144.11|142.61|144.14|142.64|144.14|142.64|144.11|142.61|15
1625100010000|2021-07-01 00:40:10|144.15|142.65|144.14|142.64|144.15|142.65|144.13|142.63|6
1625100020000|2021-07-01 00:40:20|144.13|142.63|144.14|142.64|144.14|142.64|144.1|142.6|9
1625100030000|2021-07-01 00:40:30|144.15|142.65|144.14|142.64|144.16|142.66|144.13|142.63|10
1625100040000|2021-07-01 00:40:40|144.15|142.65|144.15|142.65|144.16|142.66|144.14|142.64|9
1625100050000|2021-07-01 00:40:50|144.16|142.66|144.16|142.66|144.16|142.66|144.12|142.62|11
1625100060000|2021-07-01 00:41:00|144.15|142.65|144.16|142.66|144.16|142.66|144.14|142.64|8
1625100070000|2021-07-01 00:41:10|144.17|142.67|144.17|142.67|144.17|142.67|144.15|142.65|5
1625100080000|2021-07-01 00:41:20|144.16|142.66|144.16|142.66|144.18|142.68|144.16|142.66|7
1625100090000|2021-07-01 00:41:30|144.18|142.68|144.21|142.71|144.25|142.75|144.17|142.67|7
1625100100000|2021-07-01 00:41:40|144.19|142.69|144.15|142.65|144.19|142.69|144.13|142.63|11
1625100110000|2021-07-01 00:41:50|144.16|142.66|144.14|142.64|144.16|142.66|144.14|142.64|6
1625100120000|2021-07-01 00:42:00|144.13|142.63|144.16|142.66|144.16|142.66|144.13|142.63|5
1625100130000|2021-07-01 00:42:10|144.14|142.64|144.14|142.64|144.16|142.66|144.14|142.64|5
1625100140000|2021-07-01 00:42:20|144.11|142.61|144.1|142.6|144.16|142.66|144.1|142.6|8
1625100150000|2021-07-01 00:42:30|144.07|142.57|144.06|142.56|144.08|142.58|144.05|142.55|12
1625100160000|2021-07-01 00:42:40|144.07|142.57|144.04|142.54|144.07|142.57|144.04|142.54|10
1625100170000|2021-07-01 00:42:50|144.06|142.56|143.9|142.4|144.06|142.56|143.88|142.38|13
1625100180000|2021-07-01 00:43:00|143.89|142.39|143.85|142.35|143.9|142.4|143.84|142.34|11
1625100190000|2021-07-01 00:43:10|143.84|142.34|143.76|142.26|143.85|142.35|143.74|142.24|15
1625100200000|2021-07-01 00:43:20|143.75|142.25|143.78|142.28|143.8|142.3|143.73|142.23|10
1625100210000|2021-07-01 00:43:30|143.75|142.25|143.79|142.29|143.79|142.29|143.75|142.25|5
1625100220000|2021-07-01 00:43:40|143.8|142.3|143.81|142.31|143.82|142.32|143.8|142.3|5
1625100230000|2021-07-01 00:43:50|143.82|142.32|143.8|142.3|143.82|142.32|143.8|142.3|4
1625100240000|2021-07-01 00:44:00|143.81|142.31|143.82|142.32|143.84|142.34|143.81|142.31|10
1625100250000|2021-07-01 00:44:10|143.81|142.31|143.81|142.31|143.82|142.32|143.8|142.3|8
1625100260000|2021-07-01 00:44:20|143.8|142.3|143.82|142.32|143.83|142.33|143.8|142.3|7
1625100270000|2021-07-01 00:44:30|143.83|142.33|143.81|142.31|143.83|142.33|143.78|142.28|11
1625100280000|2021-07-01 00:44:40|143.8|142.3|143.8|142.3|143.82|142.32|143.8|142.3|8
1625100290000|2021-07-01 00:44:50|143.79|142.29|143.75|142.25|143.79|142.29|143.75|142.25|5
1625100300000|2021-07-01 00:45:00|143.76|142.26|143.75|142.25|143.76|142.26|143.72|142.22|17
1625100310000|2021-07-01 00:45:10|143.74|142.24|143.76|142.26|143.78|142.28|143.74|142.24|11
1625100320000|2021-07-01 00:45:20|143.75|142.25|143.8|142.3|143.81|142.31|143.74|142.24|11
1625100330000|2021-07-01 00:45:30|143.78|142.28|143.78|142.28|143.81|142.31|143.76|142.26|11
1625100340000|2021-07-01 00:45:40|143.79|142.29|143.78|142.28|143.8|142.3|143.77|142.27|14
1625100350000|2021-07-01 00:45:50|143.77|142.27|143.83|142.33|143.83|142.33|143.77|142.27|10
1625100360000|2021-07-01 00:46:00|143.87|142.37|143.84|142.34|143.87|142.37|143.83|142.33|7
1625100370000|2021-07-01 00:46:10|143.83|142.33|143.83|142.33|143.85|142.35|143.83|142.33|6
1625100380000|2021-07-01 00:46:20|143.85|142.35|143.85|142.35|143.85|142.35|143.84|142.34|3
1625100390000|2021-07-01 00:46:30|143.84|142.34|143.88|142.38|143.92|142.42|143.83|142.33|11
1625100400000|2021-07-01 00:46:40|143.87|142.37|143.89|142.39|143.9|142.4|143.87|142.37|9
1625100410000|2021-07-01 00:46:50|143.91|142.41|143.91|142.41|143.92|142.42|143.91|142.41|3
1625100420000|2021-07-01 00:47:00|143.92|142.42|143.79|142.29|143.92|142.42|143.79|142.29|12
1625100430000|2021-07-01 00:47:10|143.8|142.3|143.8|142.3|143.81|142.31|143.79|142.29|7
1625100440000|2021-07-01 00:47:20|143.79|142.29|143.8|142.3|143.8|142.3|143.79|142.29|2
1625100450000|2021-07-01 00:47:30|143.79|142.29|143.8|142.3|143.8|142.3|143.79|142.29|2
1625100460000|2021-07-01 00:47:40|143.79|142.29|143.8|142.3|143.81|142.31|143.79|142.29|4
1625100470000|2021-07-01 00:47:50|143.79|142.29|143.79|142.29|143.79|142.29|143.79|142.29|1
1625100480000|2021-07-01 00:48:00|143.81|142.31|143.8|142.3|143.81|142.31|143.8|142.3|4
1625100490000|2021-07-01 00:48:10|143.79|142.29|143.79|142.29|143.79|142.29|143.79|142.29|1
1625100500000|2021-07-01 00:48:20|143.78|142.28|143.78|142.28|143.79|142.29|143.77|142.27|7
1625100510000|2021-07-01 00:48:30|143.77|142.27|143.78|142.28|143.78|142.28|143.77|142.27|2
1625100520000|2021-07-01 00:48:40|143.79|142.29|143.79|142.29|143.82|142.32|143.79|142.29|6
1625100530000|2021-07-01 00:48:50|143.82|142.32|143.8|142.3|143.82|142.32|143.8|142.3|5
1625100540000|2021-07-01 00:49:00|143.81|142.31|143.82|142.32|143.82|142.32|143.81|142.31|4
1625100550000|2021-07-01 00:49:10|143.83|142.33|143.83|142.33|143.83|142.33|143.82|142.32|3
1625100560000|2021-07-01 00:49:20|143.82|142.32|143.82|142.32|143.83|142.33|143.82|142.32|3
1625100570000|2021-07-01 00:49:30|143.81|142.31|143.84|142.34|143.84|142.34|143.81|142.31|3
1625100580000|2021-07-01 00:49:40|143.83|142.33|143.83|142.33|143.84|142.34|143.83|142.33|11
1625100590000|2021-07-01 00:49:50|143.82|142.32|143.83|142.33|143.83|142.33|143.82|142.32|2
1625100600000|2021-07-01 00:50:00|143.82|142.32|143.83|142.33|143.83|142.33|143.82|142.32|6
1625100610000|2021-07-01 00:50:10|143.82|142.32|143.82|142.32|143.83|142.33|143.81|142.31|5
1625100620000|2021-07-01 00:50:20|143.83|142.33|143.83|142.33|143.83|142.33|143.82|142.32|5
1625100630000|2021-07-01 00:50:30|143.82|142.32|143.87|142.37|143.87|142.37|143.82|142.32|5
1625100640000|2021-07-01 00:50:40|143.86|142.36|143.88|142.38|143.88|142.38|143.85|142.35|5
1625100650000|2021-07-01 00:50:50|143.89|142.39|143.89|142.39|143.9|142.4|143.89|142.39|3
1625100660000|2021-07-01 00:51:00|143.9|142.4|143.91|142.41|143.91|142.41|143.9|142.4|6
1625100670000|2021-07-01 00:51:10|143.9|142.4|143.9|142.4|143.92|142.42|143.9|142.4|8
1625100680000|2021-07-01 00:51:20|143.92|142.42|143.92|142.42|143.92|142.42|143.89|142.39|13
1625100690000|2021-07-01 00:51:30|143.89|142.39|143.92|142.42|143.92|142.42|143.89|142.39|9
1625100700000|2021-07-01 00:51:40|143.91|142.41|143.92|142.42|143.93|142.43|143.89|142.39|7
1625100710000|2021-07-01 00:51:50|143.93|142.43|143.91|142.41|143.93|142.43|143.9|142.4|13
1625100720000|2021-07-01 00:52:00|143.92|142.42|143.92|142.42|143.93|142.43|143.91|142.41|5
1625100730000|2021-07-01 00:52:10|143.91|142.41|143.92|142.42|143.92|142.42|143.89|142.39|4
1625100740000|2021-07-01 00:52:20|143.93|142.43|143.92|142.42|143.94|142.44|143.89|142.39|20
1625100750000|2021-07-01 00:52:30|143.89|142.39|143.9|142.4|143.92|142.42|143.89|142.39|10
1625100760000|2021-07-01 00:52:40|143.89|142.39|143.88|142.38|143.92|142.42|143.88|142.38|4
1625100770000|2021-07-01 00:52:50|143.87|142.37|143.86|142.36|143.88|142.38|143.85|142.35|10
1625100780000|2021-07-01 00:53:00|143.85|142.35|143.84|142.34|143.87|142.37|143.84|142.34|10
1625100790000|2021-07-01 00:53:10|143.82|142.32|143.74|142.24|143.82|142.32|143.74|142.24|11
1625100800000|2021-07-01 00:53:20|143.73|142.23|143.66|142.16|143.74|142.24|143.65|142.15|10
1625100810000|2021-07-01 00:53:30|143.67|142.17|143.66|142.16|143.69|142.19|143.66|142.16|15
1625100820000|2021-07-01 00:53:40|143.67|142.17|143.66|142.16|143.67|142.17|143.66|142.16|4
1625100830000|2021-07-01 00:53:50|143.65|142.15|143.65|142.15|143.67|142.17|143.65|142.15|8
1625100840000|2021-07-01 00:54:00|143.64|142.14|143.67|142.17|143.68|142.18|143.64|142.14|11
1625100850000|2021-07-01 00:54:10|143.66|142.16|143.68|142.18|143.68|142.18|143.65|142.15|8
1625100860000|2021-07-01 00:54:20|143.67|142.17|143.68|142.18|143.69|142.19|143.66|142.16|8
1625100870000|2021-07-01 00:54:30|143.69|142.19|143.68|142.18|143.69|142.19|143.68|142.18|8
1625100880000|2021-07-01 00:54:40|143.69|142.19|143.69|142.19|143.69|142.19|143.68|142.18|3
1625100890000|2021-07-01 00:54:50|143.7|142.2|143.69|142.19|143.71|142.21|143.69|142.19|8
1625100900000|2021-07-01 00:55:00|143.7|142.2|143.76|142.26|143.78|142.28|143.7|142.2|10
1625100910000|2021-07-01 00:55:10|143.78|142.28|143.81|142.31|143.81|142.31|143.76|142.26|8
1625100920000|2021-07-01 00:55:20|143.8|142.3|143.85|142.35|143.85|142.35|143.79|142.29|8
1625100930000|2021-07-01 00:55:30|143.86|142.36|143.84|142.34|143.86|142.36|143.82|142.32|12
1625100940000|2021-07-01 00:55:40|143.85|142.35|143.82|142.32|143.85|142.35|143.82|142.32|3
1625100950000|2021-07-01 00:55:50|143.83|142.33|143.83|142.33|143.85|142.35|143.83|142.33|6
1625100960000|2021-07-01 00:56:00|143.84|142.34|143.81|142.31|143.85|142.35|143.81|142.31|4
1625100970000|2021-07-01 00:56:10|143.8|142.3|143.78|142.28|143.8|142.3|143.78|142.28|3
1625100980000|2021-07-01 00:56:20|143.77|142.27|143.74|142.24|143.77|142.27|143.73|142.23|8
1625100990000|2021-07-01 00:56:30|143.75|142.25|143.75|142.25|143.79|142.29|143.75|142.25|9
1625101000000|2021-07-01 00:56:40|143.74|142.24|143.76|142.26|143.78|142.28|143.73|142.23|12
1625101010000|2021-07-01 00:56:50|143.77|142.27|143.76|142.26|143.77|142.27|143.75|142.25|6
1625101020000|2021-07-01 00:57:00|143.75|142.25|143.64|142.14|143.77|142.27|143.61|142.11|11
1625101030000|2021-07-01 00:57:10|143.65|142.15|143.48|141.98|143.65|142.15|143.48|141.98|20
1625101040000|2021-07-01 00:57:20|143.49|141.99|143.54|142.04|143.54|142.04|143.46|141.96|12
1625101050000|2021-07-01 00:57:30|143.53|142.03|143.53|142.03|143.57|142.07|143.53|142.03|13
1625101060000|2021-07-01 00:57:40|143.51|142.01|143.48|141.98|143.52|142.02|143.48|141.98|11
1625101070000|2021-07-01 00:57:50|143.49|141.99|143.48|141.98|143.52|142.02|143.48|141.98|13
1625101080000|2021-07-01 00:58:00|143.46|141.96|143.45|141.95|143.47|141.97|143.45|141.95|8
1625101090000|2021-07-01 00:58:10|143.46|141.96|143.49|141.99|143.49|141.99|143.46|141.96|8
1625101100000|2021-07-01 00:58:20|143.48|141.98|143.49|141.99|143.51|142.01|143.46|141.96|8
1625101110000|2021-07-01 00:58:30|143.48|141.98|143.47|141.97|143.5|142|143.47|141.97|6
1625101120000|2021-07-01 00:58:40|143.48|141.98|143.46|141.96|143.49|141.99|143.46|141.96|15
1625101130000|2021-07-01 00:58:50|143.47|141.97|143.46|141.96|143.48|141.98|143.46|141.96|12
1625101140000|2021-07-01 00:59:00|143.48|141.98|143.4|141.9|143.48|141.98|143.39|141.89|5
1625101160000|2021-07-01 00:59:20|143.42|141.92|143.43|141.93|143.44|141.94|143.4|141.9|9
1625101170000|2021-07-01 00:59:30|143.42|141.92|143.54|142.04|143.58|142.08|143.42|141.92|11
1625101180000|2021-07-01 00:59:40|143.52|142.02|143.52|142.02|143.55|142.05|143.52|142.02|13
1625101190000|2021-07-01 00:59:50|143.51|142.01|143.44|141.94|143.51|142.01|143.41|141.91|18
1625101200000|2021-07-01 01:00:00|143.45|141.95|143.48|141.98|143.48|141.98|143.44|141.94|12
1625101210000|2021-07-01 01:00:10|143.47|141.97|143.56|142.06|143.57|142.07|143.47|141.97|13
1625101220000|2021-07-01 01:00:20|143.55|142.05|143.57|142.07|143.57|142.07|143.54|142.04|6
1625101230000|2021-07-01 01:00:30|143.56|142.06|143.58|142.08|143.58|142.08|143.56|142.06|5
1625101240000|2021-07-01 01:00:40|143.57|142.07|143.57|142.07|143.57|142.07|143.57|142.07|1
1625101250000|2021-07-01 01:00:50|143.56|142.06|143.59|142.09|143.6|142.1|143.56|142.06|10
1625101260000|2021-07-01 01:01:00|143.63|142.13|143.58|142.08|143.63|142.13|143.58|142.08|4
1625101270000|2021-07-01 01:01:10|143.57|142.07|143.63|142.13|143.64|142.14|143.56|142.06|10
1625101280000|2021-07-01 01:01:20|143.64|142.14|143.71|142.21|143.71|142.21|143.62|142.12|11
1625101290000|2021-07-01 01:01:30|143.69|142.19|143.74|142.24|143.74|142.24|143.68|142.18|13
1625101300000|2021-07-01 01:01:40|143.75|142.25|143.75|142.25|143.77|142.27|143.72|142.22|10
1625101310000|2021-07-01 01:01:50|143.74|142.24|143.84|142.34|143.87|142.37|143.74|142.24|10
1625101320000|2021-07-01 01:02:00|143.82|142.32|143.82|142.32|143.84|142.34|143.82|142.32|8
1625101330000|2021-07-01 01:02:10|143.81|142.31|143.8|142.3|143.83|142.33|143.79|142.29|9
1625101340000|2021-07-01 01:02:20|143.79|142.29|143.83|142.33|143.83|142.33|143.78|142.28|13
1625101350000|2021-07-01 01:02:30|143.82|142.32|143.82|142.32|143.84|142.34|143.81|142.31|9
1625101360000|2021-07-01 01:02:40|143.83|142.33|143.86|142.36|143.86|142.36|143.83|142.33|4
1625101370000|2021-07-01 01:02:50|143.85|142.35|143.83|142.33|143.86|142.36|143.83|142.33|11
1625101380000|2021-07-01 01:03:00|143.84|142.34|143.84|142.34|143.84|142.34|143.83|142.33|5
1625101390000|2021-07-01 01:03:10|143.85|142.35|143.84|142.34|143.85|142.35|143.84|142.34|8
1625101400000|2021-07-01 01:03:20|143.85|142.35|143.86|142.36|143.86|142.36|143.85|142.35|8
1625101410000|2021-07-01 01:03:30|143.9|142.4|143.91|142.41|143.91|142.41|143.9|142.4|2
1625101430000|2021-07-01 01:03:50|143.92|142.42|143.92|142.42|143.92|142.42|143.91|142.41|3
1625101440000|2021-07-01 01:04:00|143.9|142.4|143.93|142.43|143.93|142.43|143.9|142.4|7
1625101450000|2021-07-01 01:04:10|143.92|142.42|143.92|142.42|143.93|142.43|143.91|142.41|11
1625101460000|2021-07-01 01:04:20|143.93|142.43|143.83|142.33|143.93|142.43|143.8|142.3|10
1625101470000|2021-07-01 01:04:30|143.82|142.32|143.82|142.32|143.84|142.34|143.82|142.32|6
1625101480000|2021-07-01 01:04:40|143.83|142.33|143.81|142.31|143.83|142.33|143.8|142.3|10
1625101490000|2021-07-01 01:04:50|143.8|142.3|143.81|142.31|143.81|142.31|143.77|142.27|8
1625101500000|2021-07-01 01:05:00|143.78|142.28|143.82|142.32|143.85|142.35|143.77|142.27|10
1625101510000|2021-07-01 01:05:10|143.83|142.33|143.89|142.39|143.9|142.4|143.83|142.33|10
1625101520000|2021-07-01 01:05:20|143.88|142.38|143.95|142.45|143.95|142.45|143.88|142.38|9
1625101530000|2021-07-01 01:05:30|143.94|142.44|143.99|142.49|143.99|142.49|143.94|142.44|7
1625101540000|2021-07-01 01:05:40|144|142.5|144.02|142.52|144.02|142.52|143.99|142.49|8
1625101550000|2021-07-01 01:05:50|144.01|142.51|144.01|142.51|144.04|142.54|144.01|142.51|10
1625101560000|2021-07-01 01:06:00|144.02|142.52|144|142.5|144.03|142.53|143.99|142.49|11
1625101570000|2021-07-01 01:06:10|144.01|142.51|144.03|142.53|144.03|142.53|144|142.5|14
1625101580000|2021-07-01 01:06:20|144.04|142.54|144.02|142.52|144.04|142.54|144.01|142.51|10
1625101590000|2021-07-01 01:06:30|144.03|142.53|144|142.5|144.04|142.54|144|142.5|8
1625101600000|2021-07-01 01:06:40|143.98|142.48|143.99|142.49|143.99|142.49|143.97|142.47|5
1625101610000|2021-07-01 01:06:50|143.98|142.48|143.96|142.46|143.98|142.48|143.95|142.45|10
1625101620000|2021-07-01 01:07:00|143.98|142.48|143.98|142.48|143.98|142.48|143.97|142.47|3
1625101630000|2021-07-01 01:07:10|143.96|142.46|143.96|142.46|143.96|142.46|143.96|142.46|1
1625101640000|2021-07-01 01:07:20|143.98|142.48|143.99|142.49|143.99|142.49|143.95|142.45|8
1625101650000|2021-07-01 01:07:30|144|142.5|143.97|142.47|144|142.5|143.96|142.46|6
1625101660000|2021-07-01 01:07:40|143.99|142.49|143.95|142.45|144|142.5|143.95|142.45|8
1625101670000|2021-07-01 01:07:50|143.97|142.47|143.95|142.45|143.97|142.47|143.94|142.44|4
1625101680000|2021-07-01 01:08:00|143.94|142.44|144|142.5|144|142.5|143.94|142.44|12
1625101690000|2021-07-01 01:08:10|143.99|142.49|143.98|142.48|144|142.5|143.98|142.48|7
1625101700000|2021-07-01 01:08:20|143.96|142.46|143.97|142.47|143.99|142.49|143.96|142.46|11
1625101720000|2021-07-01 01:08:40|143.99|142.49|143.99|142.49|143.99|142.49|143.98|142.48|3
1625101730000|2021-07-01 01:08:50|143.98|142.48|143.98|142.48|143.99|142.49|143.98|142.48|5
1625101740000|2021-07-01 01:09:00|143.99|142.49|143.98|142.48|143.99|142.49|143.98|142.48|2
1625101760000|2021-07-01 01:09:20|143.96|142.46|143.95|142.45|143.96|142.46|143.95|142.45|2
1625101770000|2021-07-01 01:09:30|143.94|142.44|143.96|142.46|143.96|142.46|143.93|142.43|9
1625101780000|2021-07-01 01:09:40|143.97|142.47|143.93|142.43|143.98|142.48|143.93|142.43|9
1625101790000|2021-07-01 01:09:50|143.97|142.47|143.81|142.31|144|142.5|143.81|142.31|16
1625101800000|2021-07-01 01:10:00|143.8|142.3|143.89|142.39|143.89|142.39|143.8|142.3|8
1625101810000|2021-07-01 01:10:10|143.88|142.38|143.89|142.39|143.89|142.39|143.87|142.37|10
1625101820000|2021-07-01 01:10:20|143.9|142.4|143.91|142.41|143.91|142.41|143.88|142.38|8
1625101830000|2021-07-01 01:10:30|143.9|142.4|143.9|142.4|143.91|142.41|143.89|142.39|11
1625101840000|2021-07-01 01:10:40|143.89|142.39|143.89|142.39|143.9|142.4|143.88|142.38|9
1625101850000|2021-07-01 01:10:50|143.9|142.4|143.89|142.39|143.9|142.4|143.89|142.39|6
1625101860000|2021-07-01 01:11:00|143.9|142.4|143.91|142.41|143.91|142.41|143.88|142.38|13
1625101870000|2021-07-01 01:11:10|143.9|142.4|143.9|142.4|143.91|142.41|143.9|142.4|5
1625101880000|2021-07-01 01:11:20|143.91|142.41|143.91|142.41|143.92|142.42|143.89|142.39|9
1625101890000|2021-07-01 01:11:30|143.92|142.42|143.91|142.41|143.92|142.42|143.91|142.41|6
1625101900000|2021-07-01 01:11:40|143.92|142.42|143.91|142.41|143.92|142.42|143.9|142.4|6
1625101910000|2021-07-01 01:11:50|143.9|142.4|143.9|142.4|143.92|142.42|143.9|142.4|7
1625101920000|2021-07-01 01:12:00|143.91|142.41|143.93|142.43|143.94|142.44|143.91|142.41|7
1625101930000|2021-07-01 01:12:10|143.92|142.42|143.92|142.42|143.93|142.43|143.91|142.41|7
1625101940000|2021-07-01 01:12:20|143.91|142.41|143.9|142.4|143.91|142.41|143.9|142.4|6
1625101950000|2021-07-01 01:12:30|143.89|142.39|143.78|142.28|143.89|142.39|143.78|142.28|10
1625101960000|2021-07-01 01:12:40|143.79|142.29|143.69|142.19|143.79|142.29|143.68|142.18|15
1625101970000|2021-07-01 01:12:50|143.71|142.21|143.64|142.14|143.71|142.21|143.63|142.13|16
1625101980000|2021-07-01 01:13:00|143.63|142.13|143.68|142.18|143.7|142.2|143.63|142.13|19
1625101990000|2021-07-01 01:13:10|143.69|142.19|143.69|142.19|143.69|142.19|143.67|142.17|12
1625102000000|2021-07-01 01:13:20|143.7|142.2|143.67|142.17|143.7|142.2|143.65|142.15|10
1625102010000|2021-07-01 01:13:30|143.68|142.18|143.74|142.24|143.75|142.25|143.67|142.17|10
1625102020000|2021-07-01 01:13:40|143.75|142.25|143.83|142.33|143.86|142.36|143.75|142.25|9
1625102030000|2021-07-01 01:13:50|143.85|142.35|143.82|142.32|143.86|142.36|143.82|142.32|8
1625102040000|2021-07-01 01:14:00|143.83|142.33|143.89|142.39|143.89|142.39|143.83|142.33|5
1625102050000|2021-07-01 01:14:10|143.9|142.4|143.89|142.39|143.9|142.4|143.88|142.38|7
1625102060000|2021-07-01 01:14:20|143.91|142.41|143.82|142.32|143.91|142.41|143.8|142.3|12
1625102070000|2021-07-01 01:14:30|143.85|142.35|143.84|142.34|143.88|142.38|143.83|142.33|7
1625102080000|2021-07-01 01:14:40|143.83|142.33|143.86|142.36|143.87|142.37|143.8|142.3|9
1625102090000|2021-07-01 01:14:50|143.85|142.35|143.81|142.31|143.86|142.36|143.81|142.31|9
1625102100000|2021-07-01 01:15:00|143.8|142.3|143.75|142.25|143.8|142.3|143.74|142.24|13
1625102110000|2021-07-01 01:15:10|143.73|142.23|143.67|142.17|143.74|142.24|143.65|142.15|15
1625102120000|2021-07-01 01:15:20|143.66|142.16|143.65|142.15|143.67|142.17|143.61|142.11|15
1625102130000|2021-07-01 01:15:30|143.66|142.16|143.71|142.21|143.71|142.21|143.66|142.16|9
1625102140000|2021-07-01 01:15:40|143.72|142.22|143.68|142.18|143.72|142.22|143.67|142.17|13
1625102150000|2021-07-01 01:15:50|143.66|142.16|143.62|142.12|143.66|142.16|143.62|142.12|12
1625102160000|2021-07-01 01:16:00|143.63|142.13|143.69|142.19|143.69|142.19|143.63|142.13|10
1625102170000|2021-07-01 01:16:10|143.68|142.18|143.65|142.15|143.68|142.18|143.64|142.14|10
1625102180000|2021-07-01 01:16:20|143.66|142.16|143.66|142.16|143.66|142.16|143.66|142.16|1
1625102190000|2021-07-01 01:16:30|143.65|142.15|143.67|142.17|143.67|142.17|143.64|142.14|5
1625102200000|2021-07-01 01:16:40|143.68|142.18|143.75|142.25|143.76|142.26|143.68|142.18|5
1625102210000|2021-07-01 01:16:50|143.76|142.26|143.78|142.28|143.79|142.29|143.76|142.26|9
1625102220000|2021-07-01 01:17:00|143.8|142.3|143.8|142.3|143.8|142.3|143.8|142.3|1
1625102230000|2021-07-01 01:17:10|143.79|142.29|143.78|142.28|143.8|142.3|143.77|142.27|10
1625102240000|2021-07-01 01:17:20|143.77|142.27|143.83|142.33|143.83|142.33|143.77|142.27|8
1625102250000|2021-07-01 01:17:30|143.84|142.34|143.86|142.36|143.86|142.36|143.82|142.32|8
1625102260000|2021-07-01 01:17:40|143.84|142.34|143.82|142.32|143.84|142.34|143.8|142.3|7
1625102270000|2021-07-01 01:17:50|143.83|142.33|143.82|142.32|143.83|142.33|143.82|142.32|6
1625102280000|2021-07-01 01:18:00|143.83|142.33|143.83|142.33|143.84|142.34|143.81|142.31|7
1625102290000|2021-07-01 01:18:10|143.82|142.32|143.82|142.32|143.83|142.33|143.82|142.32|3
1625102300000|2021-07-01 01:18:20|143.83|142.33|143.81|142.31|143.83|142.33|143.81|142.31|7
1625102310000|2021-07-01 01:18:30|143.82|142.32|143.8|142.3|143.82|142.32|143.8|142.3|3
1625102320000|2021-07-01 01:18:40|143.81|142.31|143.81|142.31|143.81|142.31|143.8|142.3|3
1625102330000|2021-07-01 01:18:50|143.84|142.34|143.81|142.31|143.84|142.34|143.81|142.31|2
1625102340000|2021-07-01 01:19:00|143.82|142.32|143.83|142.33|143.84|142.34|143.82|142.32|5
1625102350000|2021-07-01 01:19:10|143.86|142.36|144|142.5|144.01|142.51|143.86|142.36|11
1625102360000|2021-07-01 01:19:20|143.98|142.48|144.04|142.54|144.05|142.55|143.96|142.46|14
1625102370000|2021-07-01 01:19:30|144.05|142.55|144.16|142.66|144.2|142.7|144.05|142.55|16
1625102380000|2021-07-01 01:19:40|144.17|142.67|144.11|142.61|144.2|142.7|144.08|142.58|16
1625102390000|2021-07-01 01:19:50|144.1|142.6|144.18|142.68|144.18|142.68|144.09|142.59|17
1625102400000|2021-07-01 01:20:00|144.19|142.69|144.2|142.7|144.2|142.7|144.18|142.68|6
1625102410000|2021-07-01 01:20:10|144.18|142.68|144.24|142.74|144.25|142.75|144.18|142.68|7
1625102420000|2021-07-01 01:20:20|144.25|142.75|144.28|142.78|144.28|142.78|144.24|142.74|6
1625102430000|2021-07-01 01:20:30|144.25|142.75|144.28|142.78|144.29|142.79|144.25|142.75|4
1625102440000|2021-07-01 01:20:40|144.3|142.8|144.25|142.75|144.32|142.82|144.24|142.74|13
1625102450000|2021-07-01 01:20:50|144.24|142.74|144.25|142.75|144.26|142.76|144.23|142.73|11
1625102460000|2021-07-01 01:21:00|144.23|142.73|144.21|142.71|144.25|142.75|144.21|142.71|11
1625102470000|2021-07-01 01:21:10|144.24|142.74|144.23|142.73|144.24|142.74|144.21|142.71|9
1625102480000|2021-07-01 01:21:20|144.24|142.74|144.25|142.75|144.27|142.77|144.22|142.72|12
1625102490000|2021-07-01 01:21:30|144.24|142.74|144.23|142.73|144.29|142.79|144.23|142.73|9
1625102500000|2021-07-01 01:21:40|144.24|142.74|144.21|142.71|144.24|142.74|144.21|142.71|7
1625102510000|2021-07-01 01:21:50|144.19|142.69|144.19|142.69|144.19|142.69|144.19|142.69|1
1625102520000|2021-07-01 01:22:00|144.18|142.68|144.21|142.71|144.22|142.72|144.18|142.68|3
1625102530000|2021-07-01 01:22:10|144.19|142.69|144.23|142.73|144.23|142.73|144.19|142.69|5
1625102540000|2021-07-01 01:22:20|144.21|142.71|144.36|142.86|144.36|142.86|144.21|142.71|11
1625102550000|2021-07-01 01:22:30|144.32|142.82|144.37|142.87|144.4|142.9|144.32|142.82|10
1625102560000|2021-07-01 01:22:40|144.36|142.86|144.36|142.86|144.39|142.89|144.34|142.84|12
1625102570000|2021-07-01 01:22:50|144.35|142.85|144.38|142.88|144.39|142.89|144.35|142.85|4
1625102580000|2021-07-01 01:23:00|144.39|142.89|144.35|142.85|144.39|142.89|144.35|142.85|11
1625102590000|2021-07-01 01:23:10|144.36|142.86|144.37|142.87|144.38|142.88|144.35|142.85|8
1625102600000|2021-07-01 01:23:20|144.36|142.86|144.35|142.85|144.38|142.88|144.35|142.85|11
1625102610000|2021-07-01 01:23:30|144.36|142.86|144.36|142.86|144.39|142.89|144.35|142.85|5
1625102620000|2021-07-01 01:23:40|144.37|142.87|144.41|142.91|144.41|142.91|144.36|142.86|11
1625102630000|2021-07-01 01:23:50|144.4|142.9|144.45|142.95|144.46|142.96|144.4|142.9|8
1625102640000|2021-07-01 01:24:00|144.44|142.94|144.49|142.99|144.49|142.99|144.44|142.94|16
1625102650000|2021-07-01 01:24:10|144.48|142.98|144.5|143|144.51|143.01|144.48|142.98|6
1625102660000|2021-07-01 01:24:20|144.51|143.01|144.51|143.01|144.51|143.01|144.47|142.97|13
1625102670000|2021-07-01 01:24:30|144.49|142.99|144.5|143|144.5|143|144.47|142.97|11
1625102680000|2021-07-01 01:24:40|144.52|143.02|144.52|143.02|144.52|143.02|144.51|143.01|3
1625102690000|2021-07-01 01:24:50|144.51|143.01|144.56|143.06|144.56|143.06|144.51|143.01|13
1625102700000|2021-07-01 01:25:00|144.57|143.07|144.56|143.06|144.59|143.09|144.53|143.03|8
1625102710000|2021-07-01 01:25:10|144.54|143.04|144.54|143.04|144.56|143.06|144.52|143.02|14
1625102720000|2021-07-01 01:25:20|144.53|143.03|144.53|143.03|144.54|143.04|144.52|143.02|8
1625102730000|2021-07-01 01:25:30|144.54|143.04|144.55|143.05|144.55|143.05|144.52|143.02|7
1625102740000|2021-07-01 01:25:40|144.54|143.04|144.53|143.03|144.56|143.06|144.53|143.03|8
1625102750000|2021-07-01 01:25:50|144.54|143.04|144.53|143.03|144.54|143.04|144.53|143.03|2
1625102770000|2021-07-01 01:26:10|144.49|142.99|144.46|142.96|144.49|142.99|144.45|142.95|4
1625102780000|2021-07-01 01:26:20|144.45|142.95|144.32|142.82|144.45|142.95|144.27|142.77|16
1625102790000|2021-07-01 01:26:30|144.33|142.83|144.31|142.81|144.36|142.86|144.3|142.8|16
1625102800000|2021-07-01 01:26:40|144.3|142.8|144.29|142.79|144.32|142.82|144.29|142.79|12
1625102810000|2021-07-01 01:26:50|144.28|142.78|144.29|142.79|144.32|142.82|144.28|142.78|6
1625102820000|2021-07-01 01:27:00|144.28|142.78|144.24|142.74|144.28|142.78|144.21|142.71|10
1625102830000|2021-07-01 01:27:10|144.25|142.75|144.29|142.79|144.3|142.8|144.25|142.75|5
1625102840000|2021-07-01 01:27:20|144.28|142.78|144.29|142.79|144.29|142.79|144.28|142.78|2
1625102850000|2021-07-01 01:27:30|144.3|142.8|144.32|142.82|144.32|142.82|144.3|142.8|5
1625102860000|2021-07-01 01:27:40|144.33|142.83|144.32|142.82|144.33|142.83|144.32|142.82|2
1625102870000|2021-07-01 01:27:50|144.33|142.83|144.32|142.82|144.33|142.83|144.32|142.82|4
1625102880000|2021-07-01 01:28:00|144.33|142.83|144.33|142.83|144.36|142.86|144.33|142.83|9
1625102890000|2021-07-01 01:28:10|144.34|142.84|144.34|142.84|144.36|142.86|144.34|142.84|10
1625102900000|2021-07-01 01:28:20|144.33|142.83|144.33|142.83|144.33|142.83|144.33|142.83|1
1625102910000|2021-07-01 01:28:30|144.31|142.81|144.31|142.81|144.32|142.82|144.31|142.81|5
1625102930000|2021-07-01 01:28:50|144.3|142.8|144.31|142.81|144.31|142.81|144.3|142.8|2
1625102940000|2021-07-01 01:29:00|144.33|142.83|144.36|142.86|144.37|142.87|144.32|142.82|12
1625102950000|2021-07-01 01:29:10|144.37|142.87|144.31|142.81|144.37|142.87|144.31|142.81|8
1625102960000|2021-07-01 01:29:20|144.3|142.8|144.3|142.8|144.31|142.81|144.3|142.8|3
1625102970000|2021-07-01 01:29:30|144.31|142.81|144.31|142.81|144.31|142.81|144.31|142.81|1
1625102980000|2021-07-01 01:29:40|144.26|142.76|144.27|142.77|144.29|142.79|144.25|142.75|9
1625102990000|2021-07-01 01:29:50|144.25|142.75|144.28|142.78|144.28|142.78|144.23|142.73|14
1625103000000|2021-07-01 01:30:00|144.29|142.79|144.31|142.81|144.34|142.84|144.29|142.79|11
1625103010000|2021-07-01 01:30:10|144.32|142.82|144.21|142.71|144.32|142.82|144.17|142.67|10
1625103020000|2021-07-01 01:30:20|144.22|142.72|144.2|142.7|144.24|142.74|144.2|142.7|7
1625103030000|2021-07-01 01:30:30|144.21|142.71|144.1|142.6|144.22|142.72|144.08|142.58|15
1625103040000|2021-07-01 01:30:40|144.09|142.59|144.06|142.56|144.12|142.62|144.04|142.54|13
1625103050000|2021-07-01 01:30:50|144.07|142.57|144.13|142.63|144.14|142.64|144.07|142.57|11
1625103060000|2021-07-01 01:31:00|144.17|142.67|144.18|142.68|144.2|142.7|144.15|142.65|16
1625103070000|2021-07-01 01:31:10|144.21|142.71|144.15|142.65|144.21|142.71|144.15|142.65|16
1625103080000|2021-07-01 01:31:20|144.14|142.64|144.14|142.64|144.15|142.65|144.14|142.64|5
1625103100000|2021-07-01 01:31:40|144.13|142.63|144.04|142.54|144.13|142.63|144.04|142.54|11
1625103110000|2021-07-01 01:31:50|144.03|142.53|144.03|142.53|144.04|142.54|143.98|142.48|16
1625103120000|2021-07-01 01:32:00|144.04|142.54|144.01|142.51|144.04|142.54|144.01|142.51|10
1625103130000|2021-07-01 01:32:10|143.99|142.49|144.01|142.51|144.01|142.51|143.96|142.46|8
1625103140000|2021-07-01 01:32:20|144.02|142.52|144.07|142.57|144.09|142.59|144.02|142.52|20
1625103150000|2021-07-01 01:32:30|144.06|142.56|144.02|142.52|144.09|142.59|144.02|142.52|8
1625103160000|2021-07-01 01:32:40|144.01|142.51|144.05|142.55|144.06|142.56|144.01|142.51|10
1625103170000|2021-07-01 01:32:50|144.06|142.56|144.16|142.66|144.19|142.69|144.06|142.56|16
1625103180000|2021-07-01 01:33:00|144.15|142.65|144.17|142.67|144.18|142.68|144.13|142.63|11
1625103190000|2021-07-01 01:33:10|144.16|142.66|144.15|142.65|144.18|142.68|144.15|142.65|13
1625103200000|2021-07-01 01:33:20|144.18|142.68|144.11|142.61|144.18|142.68|144.11|142.61|16
1625103210000|2021-07-01 01:33:30|144.15|142.65|144.28|142.78|144.29|142.79|144.15|142.65|17
1625103220000|2021-07-01 01:33:40|144.31|142.81|144.26|142.76|144.32|142.82|144.23|142.73|13
1625103230000|2021-07-01 01:33:50|144.25|142.75|144.33|142.83|144.33|142.83|144.25|142.75|11
1625103240000|2021-07-01 01:34:00|144.32|142.82|144.28|142.78|144.32|142.82|144.28|142.78|5
1625103250000|2021-07-01 01:34:10|144.29|142.79|144.3|142.8|144.3|142.8|144.28|142.78|4
1625103260000|2021-07-01 01:34:20|144.29|142.79|144.28|142.78|144.31|142.81|144.26|142.76|11
1625103270000|2021-07-01 01:34:30|144.27|142.77|144.29|142.79|144.32|142.82|144.27|142.77|11
1625103280000|2021-07-01 01:34:40|144.3|142.8|144.3|142.8|144.33|142.83|144.3|142.8|3
1625103290000|2021-07-01 01:34:50|144.29|142.79|144.47|142.97|144.47|142.97|144.29|142.79|17
1625103300000|2021-07-01 01:35:00|144.46|142.96|144.43|142.93|144.47|142.97|144.42|142.92|14
1625103310000|2021-07-01 01:35:10|144.42|142.92|144.31|142.81|144.42|142.92|144.27|142.77|18
1625103320000|2021-07-01 01:35:20|144.33|142.83|144.39|142.89|144.41|142.91|144.33|142.83|17
1625103330000|2021-07-01 01:35:30|144.4|142.9|144.27|142.77|144.4|142.9|144.27|142.77|16
1625103340000|2021-07-01 01:35:40|144.29|142.79|144.36|142.86|144.37|142.87|144.27|142.77|15
1625103350000|2021-07-01 01:35:50|144.37|142.87|144.32|142.82|144.38|142.88|144.32|142.82|9
1625103360000|2021-07-01 01:36:00|144.31|142.81|144.35|142.85|144.37|142.87|144.31|142.81|9
1625103370000|2021-07-01 01:36:10|144.36|142.86|144.32|142.82|144.36|142.86|144.32|142.82|8
1625103380000|2021-07-01 01:36:20|144.33|142.83|144.33|142.83|144.33|142.83|144.33|142.83|1
1625103390000|2021-07-01 01:36:30|144.29|142.79|144.29|142.79|144.3|142.8|144.29|142.79|7
1625103410000|2021-07-01 01:36:50|144.3|142.8|144.26|142.76|144.36|142.86|144.24|142.74|19
1625103420000|2021-07-01 01:37:00|144.25|142.75|144.26|142.76|144.27|142.77|144.25|142.75|10
1625103430000|2021-07-01 01:37:10|144.25|142.75|144.26|142.76|144.27|142.77|144.25|142.75|10
1625103440000|2021-07-01 01:37:20|144.25|142.75|144.26|142.76|144.27|142.77|144.25|142.75|12
1625103450000|2021-07-01 01:37:30|144.28|142.78|144.26|142.76|144.28|142.78|144.25|142.75|11
1625103460000|2021-07-01 01:37:40|144.28|142.78|144.29|142.79|144.3|142.8|144.28|142.78|10
1625103470000|2021-07-01 01:37:50|144.28|142.78|144.27|142.77|144.29|142.79|144.26|142.76|7
1625103480000|2021-07-01 01:38:00|144.28|142.78|144.3|142.8|144.3|142.8|144.28|142.78|7
1625103490000|2021-07-01 01:38:10|144.29|142.79|144.28|142.78|144.3|142.8|144.28|142.78|10
1625103500000|2021-07-01 01:38:20|144.29|142.79|144.28|142.78|144.3|142.8|144.28|142.78|12
1625103510000|2021-07-01 01:38:30|144.29|142.79|144.28|142.78|144.29|142.79|144.28|142.78|6
1625103520000|2021-07-01 01:38:40|144.27|142.77|144.27|142.77|144.28|142.78|144.27|142.77|3
1625103530000|2021-07-01 01:38:50|144.25|142.75|144.22|142.72|144.26|142.76|144.22|142.72|8
1625103540000|2021-07-01 01:39:00|144.23|142.73|144.23|142.73|144.23|142.73|144.22|142.72|5
1625103550000|2021-07-01 01:39:10|144.22|142.72|144.26|142.76|144.26|142.76|144.22|142.72|5
1625103560000|2021-07-01 01:39:20|144.25|142.75|144.22|142.72|144.25|142.75|144.21|142.71|7
1625103570000|2021-07-01 01:39:30|144.23|142.73|144.23|142.73|144.24|142.74|144.22|142.72|7
1625103580000|2021-07-01 01:39:40|144.24|142.74|144.25|142.75|144.25|142.75|144.23|142.73|4
1625103590000|2021-07-01 01:39:50|144.26|142.76|144.28|142.78|144.29|142.79|144.26|142.76|6
1625103600000|2021-07-01 01:40:00|144.27|142.77|144.29|142.79|144.29|142.79|144.25|142.75|8
1625103610000|2021-07-01 01:40:10|144.28|142.78|144.23|142.73|144.28|142.78|144.23|142.73|6
1625103630000|2021-07-01 01:40:30|144.24|142.74|144.16|142.66|144.24|142.74|144.16|142.66|11
1625103640000|2021-07-01 01:40:40|144.15|142.65|144.17|142.67|144.19|142.69|144.15|142.65|7
1625103650000|2021-07-01 01:40:50|144.16|142.66|144.05|142.55|144.16|142.66|144.05|142.55|15
1625103660000|2021-07-01 01:41:00|144.06|142.56|144.02|142.52|144.07|142.57|144|142.5|13
1625103670000|2021-07-01 01:41:10|144.03|142.53|144.02|142.52|144.04|142.54|144.01|142.51|9
1625103680000|2021-07-01 01:41:20|144.01|142.51|144|142.5|144.02|142.52|144|142.5|8
1625103690000|2021-07-01 01:41:30|144.01|142.51|144.02|142.52|144.04|142.54|144|142.5|7
1625103700000|2021-07-01 01:41:40|144.01|142.51|144|142.5|144.01|142.51|143.99|142.49|6
1625103710000|2021-07-01 01:41:50|144.01|142.51|143.99|142.49|144.01|142.51|143.99|142.49|4
1625103720000|2021-07-01 01:42:00|144|142.5|144.03|142.53|144.03|142.53|143.99|142.49|9
1625103730000|2021-07-01 01:42:10|144.02|142.52|143.98|142.48|144.03|142.53|143.98|142.48|5
1625103750000|2021-07-01 01:42:30|143.97|142.47|143.96|142.46|143.97|142.47|143.96|142.46|2
1625103760000|2021-07-01 01:42:40|143.95|142.45|143.97|142.47|143.97|142.47|143.95|142.45|13
1625103770000|2021-07-01 01:42:50|143.96|142.46|143.97|142.47|143.99|142.49|143.95|142.45|7
1625103780000|2021-07-01 01:43:00|143.98|142.48|144.01|142.51|144.03|142.53|143.98|142.48|11
1625103790000|2021-07-01 01:43:10|144.02|142.52|144.02|142.52|144.03|142.53|144.01|142.51|6
1625103800000|2021-07-01 01:43:20|144.01|142.51|144|142.5|144.02|142.52|144|142.5|5
1625103810000|2021-07-01 01:43:30|144.01|142.51|144.05|142.55|144.05|142.55|144|142.5|9
1625103820000|2021-07-01 01:43:40|144.06|142.56|144.08|142.58|144.08|142.58|144.06|142.56|7
1625103830000|2021-07-01 01:43:50|144.07|142.57|144.03|142.53|144.09|142.59|144.03|142.53|9
1625103840000|2021-07-01 01:44:00|144.05|142.55|144.03|142.53|144.05|142.55|144.03|142.53|2
1625103850000|2021-07-01 01:44:10|144.04|142.54|144.06|142.56|144.07|142.57|144.02|142.52|9
1625103860000|2021-07-01 01:44:20|144.05|142.55|144.05|142.55|144.06|142.56|144.05|142.55|7
1625103870000|2021-07-01 01:44:30|144.06|142.56|144.04|142.54|144.06|142.56|144.03|142.53|5
1625103880000|2021-07-01 01:44:40|144.05|142.55|144.06|142.56|144.07|142.57|144.05|142.55|10
1625103890000|2021-07-01 01:44:50|144.05|142.55|144.05|142.55|144.06|142.56|144.05|142.55|5
1625103900000|2021-07-01 01:45:00|144.06|142.56|144.05|142.55|144.06|142.56|144.05|142.55|6
1625103910000|2021-07-01 01:45:10|144.03|142.53|144.04|142.54|144.06|142.56|144.03|142.53|8
1625103920000|2021-07-01 01:45:20|144.03|142.53|144.03|142.53|144.04|142.54|144.02|142.52|5
1625103930000|2021-07-01 01:45:30|144.02|142.52|144.01|142.51|144.02|142.52|144|142.5|8
1625103940000|2021-07-01 01:45:40|144.02|142.52|144.03|142.53|144.03|142.53|144.01|142.51|8
1625103960000|2021-07-01 01:46:00|144.04|142.54|144.11|142.61|144.11|142.61|144.04|142.54|15
1625103970000|2021-07-01 01:46:10|144.1|142.6|144.18|142.68|144.18|142.68|144.1|142.6|9
1625103980000|2021-07-01 01:46:20|144.17|142.67|144.21|142.71|144.22|142.72|144.17|142.67|6
1625103990000|2021-07-01 01:46:30|144.22|142.72|144.22|142.72|144.23|142.73|144.21|142.71|6
1625104000000|2021-07-01 01:46:40|144.23|142.73|144.23|142.73|144.23|142.73|144.21|142.71|10
1625104010000|2021-07-01 01:46:50|144.22|142.72|144.22|142.72|144.23|142.73|144.21|142.71|4
1625104020000|2021-07-01 01:47:00|144.21|142.71|144.19|142.69|144.22|142.72|144.16|142.66|10
1625104030000|2021-07-01 01:47:10|144.2|142.7|144.18|142.68|144.22|142.72|144.18|142.68|10
1625104040000|2021-07-01 01:47:20|144.22|142.72|144.24|142.74|144.24|142.74|144.2|142.7|6
1625104050000|2021-07-01 01:47:30|144.23|142.73|144.24|142.74|144.24|142.74|144.23|142.73|4
1625104060000|2021-07-01 01:47:40|144.23|142.73|144.32|142.82|144.36|142.86|144.23|142.73|12
1625104070000|2021-07-01 01:47:50|144.3|142.8|144.27|142.77|144.3|142.8|144.24|142.74|14
1625104080000|2021-07-01 01:48:00|144.28|142.78|144.27|142.77|144.28|142.78|144.27|142.77|6
1625104090000|2021-07-01 01:48:10|144.3|142.8|144.29|142.79|144.3|142.8|144.29|142.79|4
1625104100000|2021-07-01 01:48:20|144.3|142.8|144.26|142.76|144.3|142.8|144.23|142.73|7
1625104110000|2021-07-01 01:48:30|144.27|142.77|144.31|142.81|144.31|142.81|144.26|142.76|6
1625104120000|2021-07-01 01:48:40|144.3|142.8|144.3|142.8|144.31|142.81|144.29|142.79|10
1625104130000|2021-07-01 01:48:50|144.31|142.81|144.31|142.81|144.32|142.82|144.31|142.81|5
1625104140000|2021-07-01 01:49:00|144.32|142.82|144.31|142.81|144.33|142.83|144.31|142.81|7
1625104150000|2021-07-01 01:49:10|144.32|142.82|144.32|142.82|144.32|142.82|144.31|142.81|5
1625104160000|2021-07-01 01:49:20|144.31|142.81|144.3|142.8|144.32|142.82|144.29|142.79|6
1625104170000|2021-07-01 01:49:30|144.29|142.79|144.28|142.78|144.31|142.81|144.28|142.78|5
1625104190000|2021-07-01 01:49:50|144.29|142.79|144.31|142.81|144.33|142.83|144.29|142.79|9
1625104200000|2021-07-01 01:50:00|144.32|142.82|144.42|142.92|144.42|142.92|144.32|142.82|8
1625104210000|2021-07-01 01:50:10|144.41|142.91|144.43|142.93|144.44|142.94|144.41|142.91|7
1625104230000|2021-07-01 01:50:30|144.45|142.95|144.45|142.95|144.47|142.97|144.45|142.95|5
1625104240000|2021-07-01 01:50:40|144.47|142.97|144.48|142.98|144.49|142.99|144.47|142.97|4
1625104250000|2021-07-01 01:50:50|144.47|142.97|144.48|142.98|144.5|143|144.47|142.97|10
1625104260000|2021-07-01 01:51:00|144.49|142.99|144.5|143|144.5|143|144.48|142.98|5
1625104270000|2021-07-01 01:51:10|144.49|142.99|144.49|142.99|144.5|143|144.47|142.97|13
1625104280000|2021-07-01 01:51:20|144.5|143|144.5|143|144.5|143|144.49|142.99|5
1625104290000|2021-07-01 01:51:30|144.51|143.01|144.5|143|144.51|143.01|144.5|143|4
1625104300000|2021-07-01 01:51:40|144.51|143.01|144.57|143.07|144.57|143.07|144.51|143.01|10
1625104310000|2021-07-01 01:51:50|144.58|143.08|144.52|143.02|144.58|143.08|144.52|143.02|10
1625104320000|2021-07-01 01:52:00|144.5|143|144.53|143.03|144.53|143.03|144.5|143|10
1625104330000|2021-07-01 01:52:10|144.54|143.04|144.53|143.03|144.55|143.05|144.53|143.03|10
1625104340000|2021-07-01 01:52:20|144.54|143.04|144.48|142.98|144.55|143.05|144.48|142.98|7
1625104350000|2021-07-01 01:52:30|144.49|142.99|144.48|142.98|144.49|142.99|144.48|142.98|2
1625104370000|2021-07-01 01:52:50|144.46|142.96|144.47|142.97|144.48|142.98|144.46|142.96|6
1625104380000|2021-07-01 01:53:00|144.46|142.96|144.45|142.95|144.47|142.97|144.44|142.94|10
1625104390000|2021-07-01 01:53:10|144.44|142.94|144.46|142.96|144.46|142.96|144.44|142.94|3
1625104400000|2021-07-01 01:53:20|144.45|142.95|144.45|142.95|144.46|142.96|144.45|142.95|7
1625104410000|2021-07-01 01:53:30|144.46|142.96|144.46|142.96|144.48|142.98|144.46|142.96|5
1625104420000|2021-07-01 01:53:40|144.47|142.97|144.49|142.99|144.49|142.99|144.47|142.97|3
1625104430000|2021-07-01 01:53:50|144.48|142.98|144.48|142.98|144.5|143|144.48|142.98|7
1625104440000|2021-07-01 01:54:00|144.49|142.99|144.49|142.99|144.5|143|144.48|142.98|5
1625104450000|2021-07-01 01:54:10|144.5|143|144.51|143.01|144.53|143.03|144.49|142.99|8
1625104460000|2021-07-01 01:54:20|144.52|143.02|144.55|143.05|144.56|143.06|144.51|143.01|12
1625104470000|2021-07-01 01:54:30|144.54|143.04|144.53|143.03|144.56|143.06|144.52|143.02|10
1625104480000|2021-07-01 01:54:40|144.54|143.04|144.53|143.03|144.54|143.04|144.52|143.02|9
1625104490000|2021-07-01 01:54:50|144.54|143.04|144.53|143.03|144.54|143.04|144.52|143.02|8
1625104500000|2021-07-01 01:55:00|144.55|143.05|144.54|143.04|144.56|143.06|144.52|143.02|6
1625104510000|2021-07-01 01:55:10|144.53|143.03|144.53|143.03|144.54|143.04|144.51|143.01|10
1625104520000|2021-07-01 01:55:20|144.54|143.04|144.53|143.03|144.55|143.05|144.53|143.03|7
1625104530000|2021-07-01 01:55:30|144.55|143.05|144.56|143.06|144.56|143.06|144.54|143.04|4
1625104540000|2021-07-01 01:55:40|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|4
1625104550000|2021-07-01 01:55:50|144.54|143.04|144.54|143.04|144.54|143.04|144.54|143.04|1
1625104560000|2021-07-01 01:56:00|144.56|143.06|144.52|143.02|144.56|143.06|144.52|143.02|8
1625104570000|2021-07-01 01:56:10|144.54|143.04|144.56|143.06|144.57|143.07|144.54|143.04|8
1625104580000|2021-07-01 01:56:20|144.55|143.05|144.57|143.07|144.57|143.07|144.52|143.02|10
1625104590000|2021-07-01 01:56:30|144.56|143.06|144.56|143.06|144.58|143.08|144.54|143.04|10
1625104600000|2021-07-01 01:56:40|144.55|143.05|144.56|143.06|144.56|143.06|144.54|143.04|9
1625104610000|2021-07-01 01:56:50|144.55|143.05|144.55|143.05|144.56|143.06|144.54|143.04|6
1625104620000|2021-07-01 01:57:00|144.56|143.06|144.55|143.05|144.57|143.07|144.53|143.03|11
1625104630000|2021-07-01 01:57:10|144.54|143.04|144.57|143.07|144.57|143.07|144.54|143.04|8
1625104640000|2021-07-01 01:57:20|144.59|143.09|144.63|143.13|144.67|143.17|144.56|143.06|12
1625104650000|2021-07-01 01:57:30|144.62|143.12|144.53|143.03|144.63|143.13|144.53|143.03|15
1625104660000|2021-07-01 01:57:40|144.54|143.04|144.46|142.96|144.54|143.04|144.45|142.95|8
1625104670000|2021-07-01 01:57:50|144.42|142.92|144.43|142.93|144.43|142.93|144.4|142.9|8
1625104680000|2021-07-01 01:58:00|144.42|142.92|144.49|142.99|144.5|143|144.41|142.91|14
1625104690000|2021-07-01 01:58:10|144.48|142.98|144.56|143.06|144.56|143.06|144.46|142.96|13
1625104700000|2021-07-01 01:58:20|144.55|143.05|144.56|143.06|144.57|143.07|144.55|143.05|10
1625104710000|2021-07-01 01:58:30|144.55|143.05|144.53|143.03|144.57|143.07|144.53|143.03|10
1625104720000|2021-07-01 01:58:40|144.54|143.04|144.54|143.04|144.55|143.05|144.52|143.02|9
1625104730000|2021-07-01 01:58:50|144.55|143.05|144.52|143.02|144.58|143.08|144.52|143.02|8
1625104740000|2021-07-01 01:59:00|144.51|143.01|144.56|143.06|144.57|143.07|144.51|143.01|13
1625104750000|2021-07-01 01:59:10|144.55|143.05|144.6|143.1|144.6|143.1|144.52|143.02|15
1625104760000|2021-07-01 01:59:20|144.61|143.11|144.63|143.13|144.63|143.13|144.6|143.1|7
1625104770000|2021-07-01 01:59:30|144.62|143.12|144.55|143.05|144.63|143.13|144.55|143.05|15
1625104780000|2021-07-01 01:59:40|144.56|143.06|144.56|143.06|144.57|143.07|144.56|143.06|3
1625104790000|2021-07-01 01:59:50|144.55|143.05|144.57|143.07|144.57|143.07|144.55|143.05|12
1625104800000|2021-07-01 02:00:00|144.56|143.06|144.58|143.08|144.61|143.11|144.56|143.06|16
1625104810000|2021-07-01 02:00:10|144.6|143.1|144.6|143.1|144.69|143.19|144.58|143.08|21
1625104820000|2021-07-01 02:00:20|144.61|143.11|144.54|143.04|144.62|143.12|144.54|143.04|11
1625104830000|2021-07-01 02:00:30|144.55|143.05|144.47|142.97|144.55|143.05|144.46|142.96|9
1625104840000|2021-07-01 02:00:40|144.48|142.98|144.46|142.96|144.49|142.99|144.46|142.96|13
1625104860000|2021-07-01 02:01:00|144.45|142.95|144.47|142.97|144.49|142.99|144.45|142.95|8
1625104870000|2021-07-01 02:01:10|144.46|142.96|144.45|142.95|144.49|142.99|144.45|142.95|11
1625104880000|2021-07-01 02:01:20|144.46|142.96|144.38|142.88|144.46|142.96|144.38|142.88|12
1625104890000|2021-07-01 02:01:30|144.37|142.87|144.36|142.86|144.38|142.88|144.34|142.84|12
1625104900000|2021-07-01 02:01:40|144.35|142.85|144.28|142.78|144.35|142.85|144.28|142.78|8
1625104910000|2021-07-01 02:01:50|144.3|142.8|144.27|142.77|144.3|142.8|144.27|142.77|4
1625104920000|2021-07-01 02:02:00|144.26|142.76|144.18|142.68|144.26|142.76|144.18|142.68|10
1625104930000|2021-07-01 02:02:10|144.19|142.69|144.16|142.66|144.19|142.69|144.1|142.6|13
1625104940000|2021-07-01 02:02:20|144.15|142.65|144.17|142.67|144.2|142.7|144.15|142.65|11
1625104950000|2021-07-01 02:02:30|144.18|142.68|144.18|142.68|144.19|142.69|144.18|142.68|7
1625104960000|2021-07-01 02:02:40|144.19|142.69|144.23|142.73|144.23|142.73|144.15|142.65|13
1625104970000|2021-07-01 02:02:50|144.25|142.75|144.12|142.62|144.28|142.78|144.11|142.61|21
1625104980000|2021-07-01 02:03:00|144.11|142.61|144.07|142.57|144.11|142.61|144.06|142.56|16
1625104990000|2021-07-01 02:03:10|144.08|142.58|144.09|142.59|144.09|142.59|144.06|142.56|11
1625105000000|2021-07-01 02:03:20|144.1|142.6|144.14|142.64|144.14|142.64|144.09|142.59|10
1625105010000|2021-07-01 02:03:30|144.15|142.65|144.12|142.62|144.15|142.65|144.11|142.61|10
1625105030000|2021-07-01 02:03:50|144.13|142.63|144.12|142.62|144.13|142.63|144.12|142.62|4
1625105040000|2021-07-01 02:04:00|144.13|142.63|144.11|142.61|144.15|142.65|144.1|142.6|10
1625105050000|2021-07-01 02:04:10|144.1|142.6|144.06|142.56|144.12|142.62|144.06|142.56|7
1625105060000|2021-07-01 02:04:20|144.07|142.57|144.07|142.57|144.08|142.58|144.05|142.55|7
1625105070000|2021-07-01 02:04:30|144.06|142.56|144.06|142.56|144.07|142.57|144.06|142.56|5
1625105080000|2021-07-01 02:04:40|144.05|142.55|143.86|142.36|144.05|142.55|143.86|142.36|12
1625105090000|2021-07-01 02:04:50|143.85|142.35|143.66|142.16|143.86|142.36|143.65|142.15|11
1625105100000|2021-07-01 02:05:00|143.64|142.14|143.59|142.09|143.68|142.18|143.59|142.09|20
1625105110000|2021-07-01 02:05:10|143.58|142.08|143.54|142.04|143.59|142.09|143.5|142|19
1625105120000|2021-07-01 02:05:20|143.55|142.05|143.63|142.13|143.63|142.13|143.53|142.03|10
1625105130000|2021-07-01 02:05:30|143.66|142.16|143.64|142.14|143.69|142.19|143.62|142.12|13
1625105140000|2021-07-01 02:05:40|143.65|142.15|143.6|142.1|143.65|142.15|143.59|142.09|15
1625105150000|2021-07-01 02:05:50|143.61|142.11|143.6|142.1|143.61|142.11|143.6|142.1|6
1625105160000|2021-07-01 02:06:00|143.61|142.11|143.71|142.21|143.71|142.21|143.6|142.1|12
1625105170000|2021-07-01 02:06:10|143.72|142.22|143.71|142.21|143.75|142.25|143.71|142.21|12
1625105180000|2021-07-01 02:06:20|143.69|142.19|143.67|142.17|143.7|142.2|143.67|142.17|6
1625105190000|2021-07-01 02:06:30|143.69|142.19|143.65|142.15|143.69|142.19|143.64|142.14|10
1625105200000|2021-07-01 02:06:40|143.63|142.13|143.64|142.14|143.64|142.14|143.62|142.12|6
1625105210000|2021-07-01 02:06:50|143.63|142.13|143.62|142.12|143.63|142.13|143.62|142.12|8
1625105220000|2021-07-01 02:07:00|143.63|142.13|143.7|142.2|143.71|142.21|143.63|142.13|7
1625105230000|2021-07-01 02:07:10|143.69|142.19|143.73|142.23|143.74|142.24|143.69|142.19|8
1625105240000|2021-07-01 02:07:20|143.72|142.22|143.65|142.15|143.72|142.22|143.65|142.15|11
1625105250000|2021-07-01 02:07:30|143.62|142.12|143.6|142.1|143.63|142.13|143.6|142.1|9
1625105260000|2021-07-01 02:07:40|143.58|142.08|143.41|141.91|143.59|142.09|143.41|141.91|17
1625105270000|2021-07-01 02:07:50|143.39|141.89|143.52|142.02|143.53|142.03|143.39|141.89|15
1625105280000|2021-07-01 02:08:00|143.53|142.03|143.55|142.05|143.57|142.07|143.51|142.01|16
1625105290000|2021-07-01 02:08:10|143.54|142.04|143.56|142.06|143.57|142.07|143.54|142.04|11
1625105300000|2021-07-01 02:08:20|143.55|142.05|143.56|142.06|143.57|142.07|143.55|142.05|6
1625105310000|2021-07-01 02:08:30|143.57|142.07|143.51|142.01|143.59|142.09|143.51|142.01|14
1625105320000|2021-07-01 02:08:40|143.52|142.02|143.42|141.92|143.52|142.02|143.42|141.92|13
1625105330000|2021-07-01 02:08:50|143.43|141.93|143.38|141.88|143.43|141.93|143.36|141.86|14
1625105340000|2021-07-01 02:09:00|143.39|141.89|143.39|141.89|143.42|141.92|143.35|141.85|17
1625105350000|2021-07-01 02:09:10|143.4|141.9|143.38|141.88|143.42|141.92|143.38|141.88|11
1625105360000|2021-07-01 02:09:20|143.39|141.89|143.43|141.93|143.43|141.93|143.38|141.88|8
1625105370000|2021-07-01 02:09:30|143.44|141.94|143.4|141.9|143.44|141.94|143.4|141.9|10
1625105380000|2021-07-01 02:09:40|143.41|141.91|143.42|141.92|143.43|141.93|143.38|141.88|12
1625105390000|2021-07-01 02:09:50|143.4|141.9|143.36|141.86|143.4|141.9|143.36|141.86|7
1625105400000|2021-07-01 02:10:00|143.35|141.85|143.27|141.77|143.35|141.85|143.27|141.77|5
1625105410000|2021-07-01 02:10:10|143.28|141.78|143.34|141.84|143.35|141.85|143.26|141.76|16
1625105420000|2021-07-01 02:10:20|143.29|141.79|143.26|141.76|143.29|141.79|143.25|141.75|7
1625105430000|2021-07-01 02:10:30|143.25|141.75|143.15|141.65|143.26|141.76|143.15|141.65|9
1625105440000|2021-07-01 02:10:40|143.14|141.64|143.13|141.63|143.14|141.64|143.13|141.63|2
1625105450000|2021-07-01 02:10:50|143.14|141.64|143.22|141.72|143.22|141.72|143.14|141.64|15
1625105460000|2021-07-01 02:11:00|143.23|141.73|143.23|141.73|143.25|141.75|143.21|141.71|8
1625105470000|2021-07-01 02:11:10|143.22|141.72|143.25|141.75|143.25|141.75|143.2|141.7|15
1625105480000|2021-07-01 02:11:20|143.26|141.76|143.34|141.84|143.35|141.85|143.26|141.76|10
1625105490000|2021-07-01 02:11:30|143.35|141.85|143.28|141.78|143.36|141.86|143.28|141.78|14
1625105500000|2021-07-01 02:11:40|143.27|141.77|143.3|141.8|143.33|141.83|143.26|141.76|17
1625105510000|2021-07-01 02:11:50|143.31|141.81|143.24|141.74|143.31|141.81|143.21|141.71|13
1625105520000|2021-07-01 02:12:00|143.23|141.73|143.22|141.72|143.23|141.73|143.21|141.71|10
1625105530000|2021-07-01 02:12:10|143.23|141.73|143.17|141.67|143.23|141.73|143.15|141.65|16
1625105540000|2021-07-01 02:12:20|143.16|141.66|143|141.5|143.17|141.67|142.96|141.46|23
1625105550000|2021-07-01 02:12:30|143.03|141.53|142.97|141.47|143.03|141.53|142.92|141.42|20
1625105560000|2021-07-01 02:12:40|142.98|141.48|142.91|141.41|142.99|141.49|142.89|141.39|20
1625105570000|2021-07-01 02:12:50|142.92|141.42|143.02|141.52|143.02|141.52|142.91|141.41|16
1625105580000|2021-07-01 02:13:00|143.01|141.51|143.06|141.56|143.06|141.56|143.01|141.51|10
1625105590000|2021-07-01 02:13:10|143.05|141.55|143.02|141.52|143.07|141.57|143.02|141.52|18
1625105600000|2021-07-01 02:13:20|143.03|141.53|143.09|141.59|143.1|141.6|143.02|141.52|11
1625105610000|2021-07-01 02:13:30|143.08|141.58|143.01|141.51|143.09|141.59|143.01|141.51|10
1625105620000|2021-07-01 02:13:40|143|141.5|142.78|141.28|143.01|141.51|142.75|141.25|22
1625105630000|2021-07-01 02:13:50|142.77|141.27|142.66|141.16|142.78|141.28|142.65|141.15|17
1625105640000|2021-07-01 02:14:00|142.65|141.15|142.52|141.02|142.65|141.15|142.48|140.98|22
1625105650000|2021-07-01 02:14:10|142.53|141.03|142.62|141.12|142.69|141.19|142.53|141.03|13
1625105660000|2021-07-01 02:14:20|142.63|141.13|142.77|141.27|142.77|141.27|142.63|141.13|17
1625105670000|2021-07-01 02:14:30|142.78|141.28|142.76|141.26|142.81|141.31|142.73|141.23|16
1625105680000|2021-07-01 02:14:40|142.77|141.27|142.8|141.3|142.81|141.31|142.75|141.25|18
1625105690000|2021-07-01 02:14:50|142.79|141.29|142.81|141.31|142.83|141.33|142.79|141.29|12
1625105700000|2021-07-01 02:15:00|142.84|141.34|142.83|141.33|142.86|141.36|142.8|141.3|12
1625105710000|2021-07-01 02:15:10|142.84|141.34|142.77|141.27|142.86|141.36|142.77|141.27|17
1625105720000|2021-07-01 02:15:20|142.78|141.28|142.56|141.06|142.78|141.28|142.56|141.06|16
1625105730000|2021-07-01 02:15:30|142.54|141.04|142.49|140.99|142.55|141.05|142.49|140.99|10
1625105740000|2021-07-01 02:15:40|142.51|141.01|142.48|140.98|142.59|141.09|142.48|140.98|18
1625105750000|2021-07-01 02:15:50|142.49|140.99|142.46|140.96|142.49|140.99|142.45|140.95|12
1625105760000|2021-07-01 02:16:00|142.48|140.98|142.32|140.82|142.48|140.98|142.3|140.8|18
1625105770000|2021-07-01 02:16:10|142.3|140.8|142.35|140.85|142.35|140.85|142.26|140.76|13
1625105780000|2021-07-01 02:16:20|142.39|140.89|142.41|140.91|142.43|140.93|142.39|140.89|10
1625105790000|2021-07-01 02:16:30|142.42|140.92|142.44|140.94|142.45|140.95|142.42|140.92|12
1625105800000|2021-07-01 02:16:40|142.45|140.95|142.47|140.97|142.49|140.99|142.44|140.94|11
1625105810000|2021-07-01 02:16:50|142.48|140.98|142.42|140.92|142.48|140.98|142.41|140.91|15
1625105820000|2021-07-01 02:17:00|142.41|140.91|142.37|140.87|142.45|140.95|142.37|140.87|17
1625105830000|2021-07-01 02:17:10|142.36|140.86|142.29|140.79|142.36|140.86|142.29|140.79|15
1625105840000|2021-07-01 02:17:20|142.28|140.78|142.22|140.72|142.29|140.79|142.22|140.72|14
1625105850000|2021-07-01 02:17:30|142.23|140.73|142.26|140.76|142.26|140.76|142.23|140.73|4
1625105860000|2021-07-01 02:17:40|142.25|140.75|142.23|140.73|142.26|140.76|142.22|140.72|8
1625105870000|2021-07-01 02:17:50|142.22|140.72|142.31|140.81|142.32|140.82|142.22|140.72|15
1625105880000|2021-07-01 02:18:00|142.3|140.8|142.45|140.95|142.46|140.96|142.3|140.8|9
1625105890000|2021-07-01 02:18:10|142.47|140.97|142.47|140.97|142.49|140.99|142.46|140.96|13
1625105900000|2021-07-01 02:18:20|142.46|140.96|142.36|140.86|142.46|140.96|142.36|140.86|10
1625105910000|2021-07-01 02:18:30|142.35|140.85|142.33|140.83|142.37|140.87|142.31|140.81|19
1625105920000|2021-07-01 02:18:40|142.34|140.84|142.43|140.93|142.43|140.93|142.34|140.84|14
1625105930000|2021-07-01 02:18:50|142.44|140.94|142.48|140.98|142.48|140.98|142.43|140.93|9
1625105940000|2021-07-01 02:19:00|142.49|140.99|142.35|140.85|142.49|140.99|142.35|140.85|12
1625105950000|2021-07-01 02:19:10|142.4|140.9|142.37|140.87|142.4|140.9|142.29|140.79|18
1625105960000|2021-07-01 02:19:20|142.36|140.86|142.36|140.86|142.36|140.86|142.34|140.84|11
1625105970000|2021-07-01 02:19:30|142.35|140.85|142.36|140.86|142.39|140.89|142.35|140.85|8
1625105980000|2021-07-01 02:19:40|142.35|140.85|142.35|140.85|142.36|140.86|142.35|140.85|3
1625105990000|2021-07-01 02:19:50|142.36|140.86|142.34|140.84|142.36|140.86|142.3|140.8|12
1625106000000|2021-07-01 02:20:00|142.35|140.85|142.43|140.93|142.43|140.93|142.34|140.84|12
1625106010000|2021-07-01 02:20:10|142.44|140.94|142.61|141.11|142.61|141.11|142.44|140.94|13
1625106020000|2021-07-01 02:20:20|142.62|141.12|142.62|141.12|142.69|141.19|142.62|141.12|13
1625106030000|2021-07-01 02:20:30|142.63|141.13|142.61|141.11|142.7|141.2|142.61|141.11|8
1625106040000|2021-07-01 02:20:40|142.59|141.09|142.59|141.09|142.6|141.1|142.56|141.06|9
1625106050000|2021-07-01 02:20:50|142.58|141.08|142.61|141.11|142.61|141.11|142.56|141.06|9
1625106060000|2021-07-01 02:21:00|142.6|141.1|142.47|140.97|142.6|141.1|142.47|140.97|17
1625106070000|2021-07-01 02:21:10|142.5|141|142.36|140.86|142.5|141|142.34|140.84|12
1625106080000|2021-07-01 02:21:20|142.39|140.89|142.44|140.94|142.46|140.96|142.34|140.84|13
1625106090000|2021-07-01 02:21:30|142.46|140.96|142.43|140.93|142.47|140.97|142.43|140.93|11
1625106100000|2021-07-01 02:21:40|142.42|140.92|142.51|141.01|142.52|141.02|142.42|140.92|10
1625106110000|2021-07-01 02:21:50|142.52|141.02|142.46|140.96|142.53|141.03|142.46|140.96|16
1625106120000|2021-07-01 02:22:00|142.45|140.95|142.45|140.95|142.47|140.97|142.44|140.94|8
1625106130000|2021-07-01 02:22:10|142.46|140.96|142.47|140.97|142.47|140.97|142.46|140.96|6
1625106140000|2021-07-01 02:22:20|142.48|140.98|142.52|141.02|142.53|141.03|142.47|140.97|10
1625106150000|2021-07-01 02:22:30|142.54|141.04|142.56|141.06|142.56|141.06|142.52|141.02|7
1625106160000|2021-07-01 02:22:40|142.55|141.05|142.58|141.08|142.58|141.08|142.52|141.02|15
1625106170000|2021-07-01 02:22:50|142.59|141.09|142.52|141.02|142.6|141.1|142.5|141|12
1625106180000|2021-07-01 02:23:00|142.51|141.01|142.54|141.04|142.55|141.05|142.51|141.01|10
1625106190000|2021-07-01 02:23:10|142.53|141.03|142.47|140.97|142.53|141.03|142.4|140.9|15
1625106200000|2021-07-01 02:23:20|142.46|140.96|142.47|140.97|142.47|140.97|142.36|140.86|15
1625106210000|2021-07-01 02:23:30|142.46|140.96|142.42|140.92|142.46|140.96|142.36|140.86|11
1625106220000|2021-07-01 02:23:40|142.38|140.88|142.37|140.87|142.41|140.91|142.34|140.84|15
1625106230000|2021-07-01 02:23:50|142.35|140.85|142.23|140.73|142.41|140.91|142.19|140.69|18
1625106240000|2021-07-01 02:24:00|142.21|140.71|142.23|140.73|142.23|140.73|142.18|140.68|17
1625106250000|2021-07-01 02:24:10|142.22|140.72|142.12|140.62|142.22|140.72|142.01|140.51|19
1625106260000|2021-07-01 02:24:20|142.11|140.61|142.25|140.75|142.25|140.75|142.09|140.59|21
1625106270000|2021-07-01 02:24:30|142.27|140.77|142.29|140.79|142.31|140.81|142.27|140.77|10
1625106280000|2021-07-01 02:24:40|142.3|140.8|142.13|140.63|142.3|140.8|142.1|140.6|23
1625106290000|2021-07-01 02:24:50|142.11|140.61|142.18|140.68|142.18|140.68|142.1|140.6|16
1625106300000|2021-07-01 02:25:00|142.19|140.69|142.31|140.81|142.31|140.81|142.18|140.68|16
1625106310000|2021-07-01 02:25:10|142.29|140.79|142.42|140.92|142.49|140.99|142.29|140.79|16
1625106320000|2021-07-01 02:25:20|142.43|140.93|142.29|140.79|142.44|140.94|142.28|140.78|18
1625106330000|2021-07-01 02:25:30|142.28|140.78|142.34|140.84|142.37|140.87|142.28|140.78|17
1625106340000|2021-07-01 02:25:40|142.32|140.82|142.38|140.88|142.38|140.88|142.32|140.82|8
1625106350000|2021-07-01 02:25:50|142.39|140.89|142.37|140.87|142.39|140.89|142.33|140.83|16
1625106360000|2021-07-01 02:26:00|142.38|140.88|142.49|140.99|142.52|141.02|142.38|140.88|12
1625106370000|2021-07-01 02:26:10|142.48|140.98|142.44|140.94|142.48|140.98|142.4|140.9|13
1625106380000|2021-07-01 02:26:20|142.43|140.93|142.35|140.85|142.43|140.93|142.26|140.76|20
1625106390000|2021-07-01 02:26:30|142.32|140.82|142.41|140.91|142.42|140.92|142.29|140.79|17
1625106400000|2021-07-01 02:26:40|142.42|140.92|142.4|140.9|142.44|140.94|142.4|140.9|11
1625106410000|2021-07-01 02:26:50|142.41|140.91|142.48|140.98|142.48|140.98|142.41|140.91|15
1625106420000|2021-07-01 02:27:00|142.49|140.99|142.55|141.05|142.55|141.05|142.49|140.99|16
1625106430000|2021-07-01 02:27:10|142.54|141.04|142.39|140.89|142.55|141.05|142.39|140.89|16
1625106440000|2021-07-01 02:27:20|142.38|140.88|142.43|140.93|142.43|140.93|142.38|140.88|12
1625106450000|2021-07-01 02:27:30|142.44|140.94|142.39|140.89|142.45|140.95|142.39|140.89|15
1625106460000|2021-07-01 02:27:40|142.38|140.88|142.41|140.91|142.44|140.94|142.38|140.88|13
1625106470000|2021-07-01 02:27:50|142.42|140.92|142.3|140.8|142.45|140.95|142.3|140.8|15
1625106480000|2021-07-01 02:28:00|142.33|140.83|142.38|140.88|142.38|140.88|142.3|140.8|18
1625106490000|2021-07-01 02:28:10|142.39|140.89|142.39|140.89|142.43|140.93|142.37|140.87|17
1625106500000|2021-07-01 02:28:20|142.38|140.88|142.4|140.9|142.41|140.91|142.37|140.87|15
1625106510000|2021-07-01 02:28:30|142.41|140.91|142.41|140.91|142.41|140.91|142.4|140.9|3
1625106520000|2021-07-01 02:28:40|142.42|140.92|142.4|140.9|142.42|140.92|142.36|140.86|13
1625106530000|2021-07-01 02:28:50|142.41|140.91|142.46|140.96|142.47|140.97|142.39|140.89|11
1625106540000|2021-07-01 02:29:00|142.45|140.95|142.58|141.08|142.58|141.08|142.43|140.93|21
1625106550000|2021-07-01 02:29:10|142.57|141.07|142.57|141.07|142.63|141.13|142.54|141.04|19
1625106560000|2021-07-01 02:29:20|142.58|141.08|142.47|140.97|142.58|141.08|142.46|140.96|13
1625106570000|2021-07-01 02:29:30|142.46|140.96|142.48|140.98|142.49|140.99|142.46|140.96|12
1625106580000|2021-07-01 02:29:40|142.47|140.97|142.38|140.88|142.51|141.01|142.37|140.87|18
1625106590000|2021-07-01 02:29:50|142.39|140.89|142.38|140.88|142.46|140.96|142.38|140.88|12
1625106600000|2021-07-01 02:30:00|142.39|140.89|142.33|140.83|142.46|140.96|142.31|140.81|17
1625106610000|2021-07-01 02:30:10|142.37|140.87|142.3|140.8|142.37|140.87|142.3|140.8|20
1625106620000|2021-07-01 02:30:20|142.37|140.87|142.29|140.79|142.38|140.88|142.29|140.79|21
1625106630000|2021-07-01 02:30:30|142.27|140.77|141.91|140.41|142.3|140.8|141.91|140.41|21
1625106640000|2021-07-01 02:30:40|141.92|140.42|141.9|140.4|141.97|140.47|141.9|140.4|16
1625106650000|2021-07-01 02:30:50|141.91|140.41|141.82|140.32|141.91|140.41|141.75|140.25|19
1625106660000|2021-07-01 02:31:00|141.81|140.31|141.76|140.26|141.81|140.31|141.71|140.21|17
1625106670000|2021-07-01 02:31:10|141.78|140.28|141.92|140.42|141.93|140.43|141.78|140.28|16
1625106680000|2021-07-01 02:31:20|141.91|140.41|141.71|140.21|141.91|140.41|141.71|140.21|19
1625106690000|2021-07-01 02:31:30|141.7|140.2|141.68|140.18|141.77|140.27|141.66|140.16|18
1625106700000|2021-07-01 02:31:40|141.67|140.17|141.75|140.25|141.77|140.27|141.66|140.16|17
1625106710000|2021-07-01 02:31:50|141.76|140.26|141.69|140.19|141.76|140.26|141.69|140.19|17
1625106720000|2021-07-01 02:32:00|141.7|140.2|141.62|140.12|141.7|140.2|141.57|140.07|18
1625106730000|2021-07-01 02:32:10|141.61|140.11|141.63|140.13|141.71|140.21|141.58|140.08|24
1625106740000|2021-07-01 02:32:20|141.64|140.14|141.42|139.92|141.64|140.14|141.42|139.92|19
1625106750000|2021-07-01 02:32:30|141.41|139.91|141.47|139.97|141.47|139.97|141.38|139.88|15
1625106760000|2021-07-01 02:32:40|141.45|139.95|141.5|140|141.5|140|141.42|139.92|17
1625106770000|2021-07-01 02:32:50|141.49|139.99|141.64|140.14|141.64|140.14|141.49|139.99|14
1625106780000|2021-07-01 02:33:00|141.65|140.15|141.65|140.15|141.7|140.2|141.61|140.11|17
1625106790000|2021-07-01 02:33:10|141.64|140.14|141.59|140.09|141.64|140.14|141.55|140.05|18
1625106800000|2021-07-01 02:33:20|141.6|140.1|141.62|140.12|141.62|140.12|141.6|140.1|7
1625106810000|2021-07-01 02:33:30|141.61|140.11|141.76|140.26|141.8|140.3|141.61|140.11|14
1625106820000|2021-07-01 02:33:40|141.75|140.25|141.75|140.25|141.78|140.28|141.75|140.25|10
1625106830000|2021-07-01 02:33:50|141.76|140.26|141.64|140.14|141.76|140.26|141.62|140.12|14
1625106840000|2021-07-01 02:34:00|141.63|140.13|141.7|140.2|141.7|140.2|141.63|140.13|8
1625106850000|2021-07-01 02:34:10|141.72|140.22|141.76|140.26|141.76|140.26|141.71|140.21|13
1625106860000|2021-07-01 02:34:20|141.75|140.25|141.65|140.15|141.77|140.27|141.64|140.14|15
1625106870000|2021-07-01 02:34:30|141.66|140.16|141.51|140.01|141.66|140.16|141.51|140.01|13
1625106880000|2021-07-01 02:34:40|141.48|139.98|141.6|140.1|141.62|140.12|141.44|139.94|16
1625106890000|2021-07-01 02:34:50|141.59|140.09|141.57|140.07|141.63|140.13|141.54|140.04|18
1625106900000|2021-07-01 02:35:00|141.59|140.09|141.75|140.25|141.75|140.25|141.59|140.09|18
1625106910000|2021-07-01 02:35:10|141.77|140.27|141.79|140.29|141.82|140.32|141.77|140.27|11
1625106920000|2021-07-01 02:35:20|141.78|140.28|141.83|140.33|141.84|140.34|141.78|140.28|12
1625106930000|2021-07-01 02:35:30|141.84|140.34|141.78|140.28|141.84|140.34|141.71|140.21|17
1625106940000|2021-07-01 02:35:40|141.77|140.27|141.93|140.43|141.93|140.43|141.77|140.27|13
1625106950000|2021-07-01 02:35:50|141.92|140.42|141.98|140.48|141.98|140.48|141.87|140.37|11
1625106960000|2021-07-01 02:36:00|141.97|140.47|142.03|140.53|142.03|140.53|141.97|140.47|8
1625106970000|2021-07-01 02:36:10|142.01|140.51|141.85|140.35|142.01|140.51|141.84|140.34|10
1625106980000|2021-07-01 02:36:20|141.84|140.34|141.94|140.44|141.94|140.44|141.82|140.32|9
1625106990000|2021-07-01 02:36:30|141.92|140.42|141.99|140.49|141.99|140.49|141.92|140.42|9
1625107000000|2021-07-01 02:36:40|142|140.5|142.02|140.52|142.02|140.52|141.97|140.47|11
1625107010000|2021-07-01 02:36:50|142.03|140.53|142.09|140.59|142.12|140.62|142.03|140.53|13
1625107020000|2021-07-01 02:37:00|142.06|140.56|142.12|140.62|142.12|140.62|142.02|140.52|16
1625107030000|2021-07-01 02:37:10|142.13|140.63|142.17|140.67|142.18|140.68|142.13|140.63|9
1625107040000|2021-07-01 02:37:20|142.16|140.66|142.14|140.64|142.18|140.68|142.13|140.63|11
1625107050000|2021-07-01 02:37:30|142.15|140.65|142.23|140.73|142.23|140.73|142.15|140.65|7
1625107060000|2021-07-01 02:37:40|142.22|140.72|142.22|140.72|142.22|140.72|142.19|140.69|8
1625107070000|2021-07-01 02:37:50|142.23|140.73|142.21|140.71|142.24|140.74|142.2|140.7|7
1625107080000|2021-07-01 02:38:00|142.2|140.7|142.25|140.75|142.25|140.75|142.2|140.7|4
1625107090000|2021-07-01 02:38:10|142.24|140.74|142.24|140.74|142.24|140.74|142.23|140.73|11
1625107100000|2021-07-01 02:38:20|142.23|140.73|142.27|140.77|142.27|140.77|142.2|140.7|13
1625107110000|2021-07-01 02:38:30|142.26|140.76|142.26|140.76|142.29|140.79|142.25|140.75|11
1625107120000|2021-07-01 02:38:40|142.27|140.77|142.21|140.71|142.27|140.77|142.19|140.69|11
1625107130000|2021-07-01 02:38:50|142.22|140.72|142.16|140.66|142.22|140.72|142.15|140.65|5
1625107140000|2021-07-01 02:39:00|142.15|140.65|142.15|140.65|142.17|140.67|142.15|140.65|7
1625107150000|2021-07-01 02:39:10|142.14|140.64|142.13|140.63|142.15|140.65|142.07|140.57|14
1625107160000|2021-07-01 02:39:20|142.15|140.65|142.09|140.59|142.16|140.66|142.09|140.59|16
1625107170000|2021-07-01 02:39:30|142.08|140.58|142.11|140.61|142.11|140.61|142.08|140.58|8
1625107180000|2021-07-01 02:39:40|142.1|140.6|142.04|140.54|142.1|140.6|142.03|140.53|11
1625107190000|2021-07-01 02:39:50|142.03|140.53|142.01|140.51|142.04|140.54|142|140.5|9
1625107200000|2021-07-01 02:40:00|142.02|140.52|142.02|140.52|142.03|140.53|142.01|140.51|9
1625107210000|2021-07-01 02:40:10|141.98|140.48|141.97|140.47|141.98|140.48|141.95|140.45|16
1625107220000|2021-07-01 02:40:20|141.95|140.45|142.12|140.62|142.12|140.62|141.94|140.44|16
1625107230000|2021-07-01 02:40:30|142.11|140.61|142.06|140.56|142.12|140.62|142.03|140.53|13
1625107240000|2021-07-01 02:40:40|142.05|140.55|142.02|140.52|142.05|140.55|142.02|140.52|7
1625107250000|2021-07-01 02:40:50|142.03|140.53|142.03|140.53|142.04|140.54|142.02|140.52|9
1625107260000|2021-07-01 02:41:00|142.02|140.52|142.04|140.54|142.04|140.54|142.02|140.52|3
1625107270000|2021-07-01 02:41:10|142.03|140.53|141.69|140.19|142.03|140.53|141.69|140.19|13
1625107280000|2021-07-01 02:41:20|141.71|140.21|141.66|140.16|141.72|140.22|141.66|140.16|12
1625107290000|2021-07-01 02:41:30|141.67|140.17|141.74|140.24|141.74|140.24|141.62|140.12|18
1625107300000|2021-07-01 02:41:40|141.75|140.25|141.68|140.18|141.76|140.26|141.67|140.17|19
1625107310000|2021-07-01 02:41:50|141.71|140.21|141.74|140.24|141.75|140.25|141.71|140.21|15
1625107320000|2021-07-01 02:42:00|141.75|140.25|141.83|140.33|141.87|140.37|141.74|140.24|15
1625107330000|2021-07-01 02:42:10|141.84|140.34|141.86|140.36|141.86|140.36|141.79|140.29|14
1625107340000|2021-07-01 02:42:20|141.87|140.37|141.91|140.41|141.92|140.42|141.87|140.37|8
1625107350000|2021-07-01 02:42:30|141.92|140.42|141.82|140.32|141.94|140.44|141.8|140.3|13
1625107360000|2021-07-01 02:42:40|141.83|140.33|141.88|140.38|141.88|140.38|141.82|140.32|15
1625107370000|2021-07-01 02:42:50|141.86|140.36|141.95|140.45|141.95|140.45|141.86|140.36|12
1625107380000|2021-07-01 02:43:00|141.94|140.44|141.99|140.49|141.99|140.49|141.93|140.43|10
1625107390000|2021-07-01 02:43:10|142|140.5|142|140.5|142.02|140.52|141.99|140.49|5
1625107400000|2021-07-01 02:43:20|141.99|140.49|142.01|140.51|142.02|140.52|141.96|140.46|12
1625107410000|2021-07-01 02:43:30|141.99|140.49|141.98|140.48|142|140.5|141.96|140.46|9
1625107420000|2021-07-01 02:43:40|141.97|140.47|141.96|140.46|141.99|140.49|141.95|140.45|12
1625107430000|2021-07-01 02:43:50|141.94|140.44|141.79|140.29|141.94|140.44|141.76|140.26|16
1625107440000|2021-07-01 02:44:00|141.77|140.27|141.78|140.28|141.8|140.3|141.71|140.21|14
1625107450000|2021-07-01 02:44:10|141.79|140.29|141.94|140.44|141.95|140.45|141.78|140.28|20
1625107460000|2021-07-01 02:44:20|141.93|140.43|141.97|140.47|141.97|140.47|141.92|140.42|7
1625107470000|2021-07-01 02:44:30|141.98|140.48|142.03|140.53|142.05|140.55|141.98|140.48|13
1625107480000|2021-07-01 02:44:40|142.02|140.52|141.92|140.42|142.04|140.54|141.92|140.42|7
1625107490000|2021-07-01 02:44:50|141.9|140.4|141.94|140.44|141.94|140.44|141.86|140.36|15
1625107500000|2021-07-01 02:45:00|141.95|140.45|141.94|140.44|141.97|140.47|141.92|140.42|11
1625107510000|2021-07-01 02:45:10|141.93|140.43|142.05|140.55|142.06|140.56|141.93|140.43|14
1625107520000|2021-07-01 02:45:20|142.06|140.56|142.05|140.55|142.06|140.56|142.02|140.52|9
1625107530000|2021-07-01 02:45:30|142.04|140.54|142.02|140.52|142.05|140.55|141.97|140.47|11
1625107540000|2021-07-01 02:45:40|142.01|140.51|142.03|140.53|142.04|140.54|142.01|140.51|8
1625107550000|2021-07-01 02:45:50|142.04|140.54|142.06|140.56|142.07|140.57|142.03|140.53|9
1625107560000|2021-07-01 02:46:00|142.07|140.57|142.06|140.56|142.07|140.57|142.05|140.55|8
1625107570000|2021-07-01 02:46:10|142.05|140.55|142.07|140.57|142.07|140.57|142.05|140.55|3
1625107580000|2021-07-01 02:46:20|142.06|140.56|142.07|140.57|142.07|140.57|142.06|140.56|10
1625107590000|2021-07-01 02:46:30|142.08|140.58|142.07|140.57|142.09|140.59|142.06|140.56|11
1625107600000|2021-07-01 02:46:40|142.08|140.58|142.01|140.51|142.08|140.58|142.01|140.51|12
1625107610000|2021-07-01 02:46:50|142|140.5|142.03|140.53|142.03|140.53|142|140.5|10
1625107620000|2021-07-01 02:47:00|142.04|140.54|142.02|140.52|142.05|140.55|141.98|140.48|14
1625107630000|2021-07-01 02:47:10|142|140.5|141.94|140.44|142.01|140.51|141.94|140.44|10
1625107640000|2021-07-01 02:47:20|141.96|140.46|141.93|140.43|141.96|140.46|141.9|140.4|6
1625107650000|2021-07-01 02:47:30|141.92|140.42|141.93|140.43|141.94|140.44|141.9|140.4|12
1625107660000|2021-07-01 02:47:40|141.94|140.44|141.93|140.43|141.97|140.47|141.93|140.43|13
1625107670000|2021-07-01 02:47:50|141.94|140.44|141.95|140.45|141.98|140.48|141.93|140.43|9
1625107680000|2021-07-01 02:48:00|141.97|140.47|141.81|140.31|141.97|140.47|141.81|140.31|13
1625107690000|2021-07-01 02:48:10|141.82|140.32|141.84|140.34|141.88|140.38|141.79|140.29|15
1625107700000|2021-07-01 02:48:20|141.85|140.35|141.9|140.4|141.91|140.41|141.85|140.35|11
1625107710000|2021-07-01 02:48:30|141.91|140.41|141.8|140.3|141.93|140.43|141.79|140.29|16
1625107720000|2021-07-01 02:48:40|141.81|140.31|141.79|140.29|141.82|140.32|141.79|140.29|11
1625107730000|2021-07-01 02:48:50|141.81|140.31|141.86|140.36|141.86|140.36|141.8|140.3|8
1625107740000|2021-07-01 02:49:00|141.87|140.37|141.92|140.42|141.92|140.42|141.86|140.36|11
1625107750000|2021-07-01 02:49:10|141.93|140.43|141.94|140.44|141.96|140.46|141.93|140.43|8
1625107760000|2021-07-01 02:49:20|141.95|140.45|141.95|140.45|141.97|140.47|141.94|140.44|7
1625107770000|2021-07-01 02:49:30|141.96|140.46|141.89|140.39|141.97|140.47|141.89|140.39|16
1625107780000|2021-07-01 02:49:40|141.91|140.41|141.9|140.4|141.92|140.42|141.9|140.4|8
1625107790000|2021-07-01 02:49:50|141.91|140.41|141.93|140.43|141.98|140.48|141.91|140.41|13
1625107800000|2021-07-01 02:50:00|141.94|140.44|142.01|140.51|142.02|140.52|141.94|140.44|11
1625107810000|2021-07-01 02:50:10|141.99|140.49|141.92|140.42|141.99|140.49|141.92|140.42|15
1625107820000|2021-07-01 02:50:20|141.93|140.43|141.91|140.41|141.94|140.44|141.9|140.4|8
1625107830000|2021-07-01 02:50:30|141.9|140.4|141.93|140.43|141.96|140.46|141.9|140.4|19
1625107840000|2021-07-01 02:50:40|141.94|140.44|141.96|140.46|141.99|140.49|141.92|140.42|14
1625107850000|2021-07-01 02:50:50|141.95|140.45|141.98|140.48|141.98|140.48|141.95|140.45|4
1625107860000|2021-07-01 02:51:00|141.99|140.49|141.97|140.47|142.02|140.52|141.97|140.47|9
1625107870000|2021-07-01 02:51:10|141.98|140.48|141.99|140.49|142.02|140.52|141.97|140.47|12
1625107880000|2021-07-01 02:51:20|142|140.5|142.03|140.53|142.03|140.53|142|140.5|8
1625107890000|2021-07-01 02:51:30|142.02|140.52|142.03|140.53|142.03|140.53|142.01|140.51|9
1625107900000|2021-07-01 02:51:40|142.06|140.56|142|140.5|142.06|140.56|141.99|140.49|14
1625107910000|2021-07-01 02:51:50|142.01|140.51|142.03|140.53|142.03|140.53|141.98|140.48|12
1625107920000|2021-07-01 02:52:00|142.04|140.54|142.02|140.52|142.04|140.54|142.01|140.51|6
1625107930000|2021-07-01 02:52:10|142.01|140.51|141.98|140.48|142.03|140.53|141.98|140.48|9
1625107940000|2021-07-01 02:52:20|141.99|140.49|141.98|140.48|141.99|140.49|141.95|140.45|7
1625107950000|2021-07-01 02:52:30|141.97|140.47|141.97|140.47|141.98|140.48|141.96|140.46|12
1625107960000|2021-07-01 02:52:40|141.96|140.46|141.87|140.37|141.96|140.46|141.87|140.37|14
1625107970000|2021-07-01 02:52:50|141.84|140.34|141.69|140.19|141.84|140.34|141.69|140.19|15
1625107980000|2021-07-01 02:53:00|141.7|140.2|141.8|140.3|141.8|140.3|141.7|140.2|15
1625107990000|2021-07-01 02:53:10|141.81|140.31|141.74|140.24|141.84|140.34|141.72|140.22|16
1625108000000|2021-07-01 02:53:20|141.76|140.26|141.82|140.32|141.82|140.32|141.76|140.26|11
1625108010000|2021-07-01 02:53:30|141.84|140.34|141.82|140.32|141.85|140.35|141.8|140.3|10
1625108020000|2021-07-01 02:53:40|141.83|140.33|141.77|140.27|141.83|140.33|141.77|140.27|8
1625108030000|2021-07-01 02:53:50|141.76|140.26|141.77|140.27|141.77|140.27|141.75|140.25|8
1625108040000|2021-07-01 02:54:00|141.79|140.29|141.86|140.36|141.86|140.36|141.79|140.29|16
1625108050000|2021-07-01 02:54:10|141.85|140.35|141.81|140.31|141.87|140.37|141.79|140.29|13
1625108060000|2021-07-01 02:54:20|141.83|140.33|141.93|140.43|141.95|140.45|141.83|140.33|11
1625108070000|2021-07-01 02:54:30|141.9|140.4|141.96|140.46|142|140.5|141.9|140.4|12
1625108080000|2021-07-01 02:54:40|141.97|140.47|142.03|140.53|142.04|140.54|141.96|140.46|14
1625108090000|2021-07-01 02:54:50|142.01|140.51|142|140.5|142.02|140.52|142|140.5|10
1625108100000|2021-07-01 02:55:00|141.99|140.49|142.06|140.56|142.08|140.58|141.99|140.49|17
1625108110000|2021-07-01 02:55:10|142.05|140.55|142.01|140.51|142.05|140.55|142|140.5|8
1625108120000|2021-07-01 02:55:20|141.99|140.49|142.02|140.52|142.05|140.55|141.96|140.46|14
1625108130000|2021-07-01 02:55:30|142.03|140.53|142|140.5|142.04|140.54|142|140.5|14
1625108140000|2021-07-01 02:55:40|142.01|140.51|141.91|140.41|142.01|140.51|141.9|140.4|12
1625108150000|2021-07-01 02:55:50|141.92|140.42|141.97|140.47|141.98|140.48|141.91|140.41|11
1625108160000|2021-07-01 02:56:00|141.96|140.46|141.96|140.46|141.96|140.46|141.96|140.46|1
1625108170000|2021-07-01 02:56:10|141.94|140.44|141.7|140.2|141.94|140.44|141.7|140.2|20
1625108180000|2021-07-01 02:56:20|141.72|140.22|141.71|140.21|141.75|140.25|141.7|140.2|13
1625108190000|2021-07-01 02:56:30|141.7|140.2|141.72|140.22|141.76|140.26|141.7|140.2|8
1625108200000|2021-07-01 02:56:40|141.73|140.23|141.75|140.25|141.81|140.31|141.72|140.22|13
1625108210000|2021-07-01 02:56:50|141.76|140.26|141.9|140.4|141.9|140.4|141.71|140.21|16
1625108220000|2021-07-01 02:57:00|141.89|140.39|141.8|140.3|141.9|140.4|141.8|140.3|14
1625108230000|2021-07-01 02:57:10|141.79|140.29|141.88|140.38|141.88|140.38|141.78|140.28|16
1625108240000|2021-07-01 02:57:20|141.9|140.4|141.88|140.38|141.91|140.41|141.88|140.38|13
1625108250000|2021-07-01 02:57:30|141.89|140.39|141.93|140.43|141.93|140.43|141.89|140.39|8
1625108260000|2021-07-01 02:57:40|141.92|140.42|141.93|140.43|141.94|140.44|141.92|140.42|9
1625108270000|2021-07-01 02:57:50|141.94|140.44|141.94|140.44|141.96|140.46|141.91|140.41|10
1625108280000|2021-07-01 02:58:00|141.95|140.45|141.93|140.43|141.95|140.45|141.92|140.42|10
1625108290000|2021-07-01 02:58:10|141.94|140.44|141.98|140.48|142.02|140.52|141.93|140.43|12
1625108300000|2021-07-01 02:58:20|142|140.5|141.98|140.48|142|140.5|141.98|140.48|3
1625108310000|2021-07-01 02:58:30|141.99|140.49|141.98|140.48|142.02|140.52|141.98|140.48|17
1625108320000|2021-07-01 02:58:40|142.01|140.51|141.93|140.43|142.01|140.51|141.93|140.43|16
1625108330000|2021-07-01 02:58:50|141.94|140.44|141.94|140.44|141.95|140.45|141.89|140.39|14
1625108340000|2021-07-01 02:59:00|141.95|140.45|141.92|140.42|141.95|140.45|141.92|140.42|8
1625108350000|2021-07-01 02:59:10|141.94|140.44|141.91|140.41|141.95|140.45|141.9|140.4|14
1625108360000|2021-07-01 02:59:20|141.9|140.4|141.86|140.36|141.93|140.43|141.85|140.35|11
1625108370000|2021-07-01 02:59:30|141.85|140.35|141.86|140.36|141.87|140.37|141.83|140.33|9
1625108380000|2021-07-01 02:59:40|141.85|140.35|141.86|140.36|141.88|140.38|141.85|140.35|9
1625108390000|2021-07-01 02:59:50|141.84|140.34|141.73|140.23|141.85|140.35|141.73|140.23|14
1625108400000|2021-07-01 03:00:00|141.72|140.22|141.79|140.29|141.79|140.29|141.72|140.22|14
1625108410000|2021-07-01 03:00:10|141.81|140.31|141.93|140.43|141.93|140.43|141.81|140.31|12
1625108420000|2021-07-01 03:00:20|141.94|140.44|141.96|140.46|141.96|140.46|141.91|140.41|13
1625108430000|2021-07-01 03:00:30|141.97|140.47|142|140.5|142.01|140.51|141.91|140.41|14
1625108440000|2021-07-01 03:00:40|142.02|140.52|142|140.5|142.03|140.53|141.99|140.49|10
1625108450000|2021-07-01 03:00:50|141.99|140.49|141.99|140.49|141.99|140.49|141.91|140.41|13
1625108460000|2021-07-01 03:01:00|141.98|140.48|141.97|140.47|141.99|140.49|141.96|140.46|11
1625108470000|2021-07-01 03:01:10|141.98|140.48|141.96|140.46|141.99|140.49|141.96|140.46|9
1625108480000|2021-07-01 03:01:20|141.97|140.47|141.97|140.47|141.97|140.47|141.94|140.44|10
1625108490000|2021-07-01 03:01:30|141.98|140.48|142.06|140.56|142.06|140.56|141.98|140.48|11
1625108500000|2021-07-01 03:01:40|142.07|140.57|142.06|140.56|142.11|140.61|142.06|140.56|11
1625108510000|2021-07-01 03:01:50|142.07|140.57|142.11|140.61|142.11|140.61|142.07|140.57|7
1625108520000|2021-07-01 03:02:00|142.12|140.62|142.1|140.6|142.12|140.62|142.07|140.57|10
1625108530000|2021-07-01 03:02:10|142.11|140.61|142.09|140.59|142.11|140.61|142.08|140.58|12
1625108540000|2021-07-01 03:02:20|142.1|140.6|142.09|140.59|142.12|140.62|142.08|140.58|8
1625108550000|2021-07-01 03:02:30|142.1|140.6|142.13|140.63|142.13|140.63|142.08|140.58|8
1625108560000|2021-07-01 03:02:40|142.11|140.61|142.07|140.57|142.11|140.61|142.07|140.57|7
1625108570000|2021-07-01 03:02:50|142.09|140.59|142.08|140.58|142.1|140.6|142.07|140.57|10
1625108580000|2021-07-01 03:03:00|142.09|140.59|142.11|140.61|142.11|140.61|142.08|140.58|7
1625108590000|2021-07-01 03:03:10|142.1|140.6|142.1|140.6|142.12|140.62|142.1|140.6|8
1625108600000|2021-07-01 03:03:20|142.09|140.59|142.01|140.51|142.09|140.59|142|140.5|11
1625108610000|2021-07-01 03:03:30|142.02|140.52|142.05|140.55|142.05|140.55|142.01|140.51|8
1625108620000|2021-07-01 03:03:40|142.06|140.56|142.01|140.51|142.07|140.57|142.01|140.51|13
1625108630000|2021-07-01 03:03:50|142|140.5|141.94|140.44|142|140.5|141.94|140.44|7
1625108640000|2021-07-01 03:04:00|141.95|140.45|142.01|140.51|142.01|140.51|141.95|140.45|12
1625108650000|2021-07-01 03:04:10|142.02|140.52|142.04|140.54|142.05|140.55|142.02|140.52|9
1625108660000|2021-07-01 03:04:20|142.03|140.53|142.06|140.56|142.06|140.56|142.03|140.53|6
1625108670000|2021-07-01 03:04:30|142.15|140.65|142.17|140.67|142.17|140.67|142.13|140.63|7
1625108680000|2021-07-01 03:04:40|142.16|140.66|142.12|140.62|142.16|140.66|142.12|140.62|3
1625108690000|2021-07-01 03:04:50|142.1|140.6|142.06|140.56|142.1|140.6|142.04|140.54|10
1625108700000|2021-07-01 03:05:00|142.05|140.55|142.03|140.53|142.06|140.56|142.03|140.53|7
1625108710000|2021-07-01 03:05:10|142.04|140.54|142.04|140.54|142.07|140.57|142.03|140.53|7
1625108720000|2021-07-01 03:05:20|142.03|140.53|142.05|140.55|142.05|140.55|142.01|140.51|11
1625108730000|2021-07-01 03:05:30|142.06|140.56|142.06|140.56|142.07|140.57|142.05|140.55|7
1625108740000|2021-07-01 03:05:40|142.05|140.55|142.05|140.55|142.07|140.57|142.05|140.55|5
1625108750000|2021-07-01 03:05:50|142.06|140.56|142.11|140.61|142.11|140.61|142.05|140.55|8
1625108760000|2021-07-01 03:06:00|142.12|140.62|142.11|140.61|142.12|140.62|142.1|140.6|10
1625108770000|2021-07-01 03:06:10|142.1|140.6|142.01|140.51|142.12|140.62|142.01|140.51|7
1625108780000|2021-07-01 03:06:20|142|140.5|142.02|140.52|142.04|140.54|142|140.5|10
1625108790000|2021-07-01 03:06:30|142.03|140.53|141.98|140.48|142.04|140.54|141.97|140.47|10
1625108800000|2021-07-01 03:06:40|142|140.5|142.01|140.51|142.02|140.52|141.99|140.49|11
1625108810000|2021-07-01 03:06:50|142|140.5|142.04|140.54|142.04|140.54|142|140.5|10
1625108820000|2021-07-01 03:07:00|142.03|140.53|142.01|140.51|142.03|140.53|142.01|140.51|5
1625108830000|2021-07-01 03:07:10|142|140.5|142.02|140.52|142.02|140.52|142|140.5|3
1625108840000|2021-07-01 03:07:20|142.03|140.53|142|140.5|142.03|140.53|142|140.5|4
1625108850000|2021-07-01 03:07:30|141.99|140.49|141.85|140.35|141.99|140.49|141.85|140.35|10
1625108860000|2021-07-01 03:07:40|141.86|140.36|141.93|140.43|141.94|140.44|141.86|140.36|18
1625108870000|2021-07-01 03:07:50|141.94|140.44|141.92|140.42|141.94|140.44|141.91|140.41|7
1625108880000|2021-07-01 03:08:00|141.91|140.41|141.83|140.33|141.91|140.41|141.82|140.32|11
1625108890000|2021-07-01 03:08:10|141.84|140.34|141.91|140.41|141.91|140.41|141.84|140.34|7
1625108900000|2021-07-01 03:08:20|141.92|140.42|141.94|140.44|141.96|140.46|141.91|140.41|14
1625108910000|2021-07-01 03:08:30|141.93|140.43|141.96|140.46|141.96|140.46|141.93|140.43|8
1625108920000|2021-07-01 03:08:40|141.94|140.44|141.99|140.49|142|140.5|141.94|140.44|7
1625108930000|2021-07-01 03:08:50|142|140.5|141.99|140.49|142|140.5|141.99|140.49|6
1625108940000|2021-07-01 03:09:00|142|140.5|141.98|140.48|142|140.5|141.98|140.48|3
1625108950000|2021-07-01 03:09:10|141.97|140.47|141.97|140.47|141.97|140.47|141.96|140.46|5
1625108960000|2021-07-01 03:09:20|141.98|140.48|141.93|140.43|141.98|140.48|141.93|140.43|5
1625108970000|2021-07-01 03:09:30|141.95|140.45|141.99|140.49|141.99|140.49|141.94|140.44|10
1625108980000|2021-07-01 03:09:40|142|140.5|141.97|140.47|142|140.5|141.97|140.47|5
1625108990000|2021-07-01 03:09:50|141.96|140.46|141.99|140.49|141.99|140.49|141.96|140.46|7
1625109000000|2021-07-01 03:10:00|141.98|140.48|141.99|140.49|141.99|140.49|141.98|140.48|2
1625109010000|2021-07-01 03:10:10|142|140.5|142.09|140.59|142.09|140.59|141.99|140.49|8
1625109020000|2021-07-01 03:10:20|142.1|140.6|142.09|140.59|142.13|140.63|142.05|140.55|13
1625109030000|2021-07-01 03:10:30|142.08|140.58|142.11|140.61|142.12|140.62|142.07|140.57|12
1625109040000|2021-07-01 03:10:40|142.09|140.59|142.07|140.57|142.09|140.59|142.06|140.56|6
1625109060000|2021-07-01 03:11:00|142.08|140.58|142.05|140.55|142.08|140.58|142.05|140.55|8
1625109070000|2021-07-01 03:11:10|142.03|140.53|142.02|140.52|142.03|140.53|142.02|140.52|4
1625109080000|2021-07-01 03:11:20|142.01|140.51|141.87|140.37|142.02|140.52|141.86|140.36|14
1625109090000|2021-07-01 03:11:30|141.86|140.36|141.77|140.27|141.86|140.36|141.76|140.26|8
1625109100000|2021-07-01 03:11:40|141.76|140.26|141.76|140.26|141.8|140.3|141.76|140.26|13
1625109110000|2021-07-01 03:11:50|141.77|140.27|141.77|140.27|141.82|140.32|141.76|140.26|18
1625109120000|2021-07-01 03:12:00|141.78|140.28|141.77|140.27|141.81|140.31|141.77|140.27|10
1625109130000|2021-07-01 03:12:10|141.78|140.28|141.78|140.28|141.8|140.3|141.78|140.28|8
1625109140000|2021-07-01 03:12:20|141.75|140.25|141.69|140.19|141.75|140.25|141.69|140.19|11
1625109150000|2021-07-01 03:12:30|141.68|140.18|141.62|140.12|141.68|140.18|141.61|140.11|9
1625109160000|2021-07-01 03:12:40|141.63|140.13|141.58|140.08|141.65|140.15|141.57|140.07|12
1625109170000|2021-07-01 03:12:50|141.6|140.1|141.66|140.16|141.67|140.17|141.6|140.1|13
1625109180000|2021-07-01 03:13:00|141.68|140.18|141.57|140.07|141.69|140.19|141.56|140.06|18
1625109190000|2021-07-01 03:13:10|141.56|140.06|141.59|140.09|141.59|140.09|141.56|140.06|6
1625109200000|2021-07-01 03:13:20|141.57|140.07|141.54|140.04|141.57|140.07|141.53|140.03|9
1625109210000|2021-07-01 03:13:30|141.55|140.05|141.43|139.93|141.55|140.05|141.43|139.93|17
1625109220000|2021-07-01 03:13:40|141.42|139.92|141.41|139.91|141.46|139.96|141.4|139.9|16
1625109230000|2021-07-01 03:13:50|141.4|139.9|141.2|139.7|141.4|139.9|141.14|139.64|19
1625109240000|2021-07-01 03:14:00|141.21|139.71|141.27|139.77|141.28|139.78|141.2|139.7|14
1625109250000|2021-07-01 03:14:10|141.28|139.78|141.37|139.87|141.38|139.88|141.26|139.76|11
1625109260000|2021-07-01 03:14:20|141.36|139.86|141.39|139.89|141.39|139.89|141.34|139.84|16
1625109270000|2021-07-01 03:14:30|141.4|139.9|141.37|139.87|141.4|139.9|141.34|139.84|11
1625109280000|2021-07-01 03:14:40|141.41|139.91|141.42|139.92|141.43|139.93|141.4|139.9|15
1625109290000|2021-07-01 03:14:50|141.43|139.93|141.43|139.93|141.47|139.97|141.43|139.93|11
1625109300000|2021-07-01 03:15:00|141.42|139.92|141.46|139.96|141.46|139.96|141.42|139.92|11
1625109310000|2021-07-01 03:15:10|141.45|139.95|141.48|139.98|141.48|139.98|141.45|139.95|7
1625109320000|2021-07-01 03:15:20|141.49|139.99|141.71|140.21|141.71|140.21|141.49|139.99|14
1625109330000|2021-07-01 03:15:30|141.72|140.22|141.62|140.12|141.72|140.22|141.55|140.05|13
1625109340000|2021-07-01 03:15:40|141.61|140.11|141.58|140.08|141.68|140.18|141.58|140.08|10
1625109350000|2021-07-01 03:15:50|141.57|140.07|141.65|140.15|141.65|140.15|141.57|140.07|12
1625109360000|2021-07-01 03:16:00|141.66|140.16|141.71|140.21|141.71|140.21|141.63|140.13|12
1625109370000|2021-07-01 03:16:10|141.7|140.2|141.67|140.17|141.73|140.23|141.67|140.17|14
1625109380000|2021-07-01 03:16:20|141.66|140.16|141.56|140.06|141.67|140.17|141.56|140.06|16
1625109390000|2021-07-01 03:16:30|141.58|140.08|141.59|140.09|141.6|140.1|141.57|140.07|9
1625109400000|2021-07-01 03:16:40|141.6|140.1|141.68|140.18|141.68|140.18|141.59|140.09|17
1625109410000|2021-07-01 03:16:50|141.67|140.17|141.65|140.15|141.69|140.19|141.65|140.15|9
1625109420000|2021-07-01 03:17:00|141.66|140.16|141.7|140.2|141.73|140.23|141.66|140.16|13
1625109430000|2021-07-01 03:17:10|141.72|140.22|141.64|140.14|141.72|140.22|141.64|140.14|13
1625109440000|2021-07-01 03:17:20|141.63|140.13|141.62|140.12|141.63|140.13|141.59|140.09|8
1625109450000|2021-07-01 03:17:30|141.61|140.11|141.64|140.14|141.66|140.16|141.6|140.1|13
1625109460000|2021-07-01 03:17:40|141.65|140.15|141.65|140.15|141.66|140.16|141.62|140.12|14
1625109470000|2021-07-01 03:17:50|141.66|140.16|141.72|140.22|141.72|140.22|141.66|140.16|8
1625109480000|2021-07-01 03:18:00|141.71|140.21|141.66|140.16|141.72|140.22|141.63|140.13|19
1625109490000|2021-07-01 03:18:10|141.65|140.15|141.54|140.04|141.66|140.16|141.53|140.03|12
1625109500000|2021-07-01 03:18:20|141.55|140.05|141.63|140.13|141.65|140.15|141.55|140.05|15
1625109510000|2021-07-01 03:18:30|141.62|140.12|141.65|140.15|141.66|140.16|141.61|140.11|14
1625109520000|2021-07-01 03:18:40|141.66|140.16|141.61|140.11|141.66|140.16|141.6|140.1|13
1625109530000|2021-07-01 03:18:50|141.62|140.12|141.58|140.08|141.62|140.12|141.58|140.08|11
1625109540000|2021-07-01 03:19:00|141.57|140.07|141.63|140.13|141.64|140.14|141.53|140.03|14
1625109550000|2021-07-01 03:19:10|141.62|140.12|141.62|140.12|141.64|140.14|141.61|140.11|9
1625109560000|2021-07-01 03:19:20|141.63|140.13|141.7|140.2|141.7|140.2|141.63|140.13|13
1625109570000|2021-07-01 03:19:30|141.71|140.21|141.71|140.21|141.71|140.21|141.7|140.2|7
1625109580000|2021-07-01 03:19:40|141.7|140.2|141.75|140.25|141.75|140.25|141.7|140.2|10
1625109590000|2021-07-01 03:19:50|141.76|140.26|141.78|140.28|141.8|140.3|141.76|140.26|16
1625109600000|2021-07-01 03:20:00|141.81|140.31|141.77|140.27|141.82|140.32|141.73|140.23|10
1625109610000|2021-07-01 03:20:10|141.8|140.3|141.82|140.32|141.82|140.32|141.8|140.3|3
1625109620000|2021-07-01 03:20:20|141.84|140.34|141.85|140.35|141.86|140.36|141.84|140.34|6
1625109630000|2021-07-01 03:20:30|141.81|140.31|141.81|140.31|141.83|140.33|141.8|140.3|9
1625109640000|2021-07-01 03:20:40|141.82|140.32|141.81|140.31|141.83|140.33|141.8|140.3|12
1625109650000|2021-07-01 03:20:50|141.82|140.32|141.81|140.31|141.82|140.32|141.8|140.3|6
1625109660000|2021-07-01 03:21:00|141.82|140.32|141.81|140.31|141.82|140.32|141.79|140.29|8
1625109670000|2021-07-01 03:21:10|141.8|140.3|141.76|140.26|141.8|140.3|141.76|140.26|4
1625109680000|2021-07-01 03:21:20|141.77|140.27|141.76|140.26|141.78|140.28|141.76|140.26|3
1625109690000|2021-07-01 03:21:30|141.75|140.25|141.64|140.14|141.75|140.25|141.64|140.14|9
1625109700000|2021-07-01 03:21:40|141.63|140.13|141.5|140|141.64|140.14|141.48|139.98|15
1625109710000|2021-07-01 03:21:50|141.51|140.01|141.5|140|141.53|140.03|141.45|139.95|19
1625109720000|2021-07-01 03:22:00|141.51|140.01|141.58|140.08|141.58|140.08|141.46|139.96|14
1625109730000|2021-07-01 03:22:10|141.59|140.09|141.52|140.02|141.6|140.1|141.51|140.01|11
1625109740000|2021-07-01 03:22:20|141.51|140.01|141.54|140.04|141.54|140.04|141.49|139.99|9
1625109750000|2021-07-01 03:22:30|141.55|140.05|141.53|140.03|141.58|140.08|141.53|140.03|10
1625109760000|2021-07-01 03:22:40|141.52|140.02|141.53|140.03|141.55|140.05|141.52|140.02|9
1625109770000|2021-07-01 03:22:50|141.52|140.02|141.52|140.02|141.54|140.04|141.5|140|11
1625109780000|2021-07-01 03:23:00|141.53|140.03|141.56|140.06|141.56|140.06|141.53|140.03|6
1625109790000|2021-07-01 03:23:10|141.55|140.05|141.56|140.06|141.56|140.06|141.55|140.05|10
1625109800000|2021-07-01 03:23:20|141.57|140.07|141.57|140.07|141.6|140.1|141.55|140.05|10
1625109810000|2021-07-01 03:23:30|141.58|140.08|141.52|140.02|141.59|140.09|141.52|140.02|15
1625109820000|2021-07-01 03:23:40|141.51|140.01|141.54|140.04|141.54|140.04|141.49|139.99|18
1625109830000|2021-07-01 03:23:50|141.51|140.01|141.5|140|141.53|140.03|141.48|139.98|13
1625109840000|2021-07-01 03:24:00|141.49|139.99|141.5|140|141.52|140.02|141.47|139.97|13
1625109850000|2021-07-01 03:24:10|141.49|139.99|141.49|139.99|141.5|140|141.48|139.98|8
1625109860000|2021-07-01 03:24:20|141.48|139.98|141.36|139.86|141.48|139.98|141.36|139.86|13
1625109870000|2021-07-01 03:24:30|141.35|139.85|141.31|139.81|141.35|139.85|141.26|139.76|13
1625109880000|2021-07-01 03:24:40|141.3|139.8|141.33|139.83|141.34|139.84|141.3|139.8|6
1625109890000|2021-07-01 03:24:50|141.35|139.85|141.36|139.86|141.39|139.89|141.35|139.85|9
1625109900000|2021-07-01 03:25:00|141.35|139.85|141.4|139.9|141.4|139.9|141.34|139.84|5
1625109910000|2021-07-01 03:25:10|141.41|139.91|141.51|140.01|141.51|140.01|141.41|139.91|16
1625109920000|2021-07-01 03:25:20|141.52|140.02|141.52|140.02|141.53|140.03|141.47|139.97|12
1625109930000|2021-07-01 03:25:30|141.54|140.04|141.53|140.03|141.54|140.04|141.51|140.01|10
1625109940000|2021-07-01 03:25:40|141.51|140.01|141.53|140.03|141.53|140.03|141.46|139.96|12
1625109960000|2021-07-01 03:26:00|141.52|140.02|141.45|139.95|141.53|140.03|141.44|139.94|15
1625109970000|2021-07-01 03:26:10|141.44|139.94|141.44|139.94|141.44|139.94|141.42|139.92|11
1625109980000|2021-07-01 03:26:20|141.43|139.93|141.44|139.94|141.45|139.95|141.43|139.93|4
1625109990000|2021-07-01 03:26:30|141.43|139.93|141.45|139.95|141.46|139.96|141.43|139.93|9
1625110000000|2021-07-01 03:26:40|141.44|139.94|141.45|139.95|141.45|139.95|141.44|139.94|6
1625110010000|2021-07-01 03:26:50|141.44|139.94|141.37|139.87|141.44|139.94|141.36|139.86|5
1625110020000|2021-07-01 03:27:00|141.36|139.86|141.28|139.78|141.36|139.86|141.28|139.78|7
1625110030000|2021-07-01 03:27:10|141.27|139.77|141.3|139.8|141.3|139.8|141.26|139.76|12
1625110040000|2021-07-01 03:27:20|141.33|139.83|141.28|139.78|141.34|139.84|141.27|139.77|11
1625110050000|2021-07-01 03:27:30|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|5
1625110060000|2021-07-01 03:27:40|141.29|139.79|141.24|139.74|141.29|139.79|141.24|139.74|12
1625110070000|2021-07-01 03:27:50|141.25|139.75|141.07|139.57|141.26|139.76|141.07|139.57|13
1625110080000|2021-07-01 03:28:00|141.05|139.55|141.09|139.59|141.09|139.59|141.05|139.55|9
1625110090000|2021-07-01 03:28:10|141.1|139.6|141.15|139.65|141.15|139.65|141.1|139.6|7
1625110100000|2021-07-01 03:28:20|141.17|139.67|141.2|139.7|141.2|139.7|141.17|139.67|6
1625110110000|2021-07-01 03:28:30|141.18|139.68|141.15|139.65|141.18|139.68|141.15|139.65|10
1625110120000|2021-07-01 03:28:40|141.16|139.66|141.17|139.67|141.18|139.68|141.15|139.65|12
1625110130000|2021-07-01 03:28:50|141.16|139.66|141.19|139.69|141.2|139.7|141.15|139.65|13
1625110140000|2021-07-01 03:29:00|141.2|139.7|141.16|139.66|141.21|139.71|141.16|139.66|7
1625110150000|2021-07-01 03:29:10|141.15|139.65|141.09|139.59|141.16|139.66|141.06|139.56|18
1625110160000|2021-07-01 03:29:20|141.07|139.57|141.07|139.57|141.1|139.6|141.07|139.57|12
1625110170000|2021-07-01 03:29:30|141.08|139.58|141|139.5|141.08|139.58|141|139.5|12
1625110180000|2021-07-01 03:29:40|141.02|139.52|141.01|139.51|141.02|139.52|141.01|139.51|10
1625110190000|2021-07-01 03:29:50|141.02|139.52|141.02|139.52|141.03|139.53|141|139.5|10
1625110200000|2021-07-01 03:30:00|141|139.5|141.05|139.55|141.07|139.57|140.99|139.49|18
1625110210000|2021-07-01 03:30:10|141.06|139.56|141.21|139.71|141.21|139.71|141.06|139.56|15
1625110220000|2021-07-01 03:30:20|141.22|139.72|141.25|139.75|141.25|139.75|141.2|139.7|9
1625110230000|2021-07-01 03:30:30|141.22|139.72|141.12|139.62|141.22|139.72|141.12|139.62|11
1625110240000|2021-07-01 03:30:40|141.07|139.57|141.03|139.53|141.08|139.58|141.02|139.52|16
1625110250000|2021-07-01 03:30:50|141.04|139.54|140.95|139.45|141.05|139.55|140.95|139.45|10
1625110260000|2021-07-01 03:31:00|140.94|139.44|140.6|139.1|140.94|139.44|140.6|139.1|21
1625110270000|2021-07-01 03:31:10|140.59|139.09|140.53|139.03|140.59|139.09|140.48|138.98|17
1625110280000|2021-07-01 03:31:20|140.52|139.02|140.53|139.03|140.55|139.05|140.49|138.99|12
1625110290000|2021-07-01 03:31:30|140.54|139.04|140.55|139.05|140.56|139.06|140.53|139.03|10
1625110300000|2021-07-01 03:31:40|140.54|139.04|140.54|139.04|140.56|139.06|140.54|139.04|9
1625110310000|2021-07-01 03:31:50|140.55|139.05|140.56|139.06|140.65|139.15|140.55|139.05|12
1625110320000|2021-07-01 03:32:00|140.55|139.05|140.65|139.15|140.65|139.15|140.55|139.05|12
1625110330000|2021-07-01 03:32:10|140.67|139.17|140.71|139.21|140.73|139.23|140.67|139.17|12
1625110340000|2021-07-01 03:32:20|140.72|139.22|140.73|139.23|140.73|139.23|140.71|139.21|4
1625110350000|2021-07-01 03:32:30|140.72|139.22|140.71|139.21|140.73|139.23|140.7|139.2|9
1625110360000|2021-07-01 03:32:40|140.73|139.23|140.73|139.23|140.74|139.24|140.7|139.2|13
1625110370000|2021-07-01 03:32:50|140.74|139.24|140.82|139.32|140.82|139.32|140.73|139.23|11
1625110380000|2021-07-01 03:33:00|140.84|139.34|140.92|139.42|140.92|139.42|140.83|139.33|9
1625110390000|2021-07-01 03:33:10|140.91|139.41|141.05|139.55|141.07|139.57|140.91|139.41|16
1625110400000|2021-07-01 03:33:20|141.07|139.57|141.09|139.59|141.11|139.61|141.03|139.53|13
1625110410000|2021-07-01 03:33:30|141.08|139.58|141.16|139.66|141.16|139.66|141.08|139.58|14
1625110420000|2021-07-01 03:33:40|141.17|139.67|141.09|139.59|141.18|139.68|141.06|139.56|13
1625110430000|2021-07-01 03:33:50|141.11|139.61|141.2|139.7|141.2|139.7|141.11|139.61|11
1625110440000|2021-07-01 03:34:00|141.19|139.69|141.06|139.56|141.2|139.7|141.06|139.56|12
1625110450000|2021-07-01 03:34:10|141.07|139.57|141.07|139.57|141.07|139.57|141|139.5|14
1625110460000|2021-07-01 03:34:20|141.06|139.56|141.1|139.6|141.1|139.6|141.04|139.54|15
1625110470000|2021-07-01 03:34:30|141.09|139.59|141.08|139.58|141.13|139.63|141.08|139.58|15
1625110480000|2021-07-01 03:34:40|141.07|139.57|141.1|139.6|141.12|139.62|141.07|139.57|11
1625110490000|2021-07-01 03:34:50|141.11|139.61|141.1|139.6|141.15|139.65|141.09|139.59|14
1625110500000|2021-07-01 03:35:00|141.09|139.59|140.94|139.44|141.09|139.59|140.94|139.44|13
1625110510000|2021-07-01 03:35:10|140.93|139.43|141.06|139.56|141.06|139.56|140.93|139.43|21
1625110520000|2021-07-01 03:35:20|141.07|139.57|141.07|139.57|141.11|139.61|141.07|139.57|12
1625110530000|2021-07-01 03:35:30|141.08|139.58|141.08|139.58|141.09|139.59|141.05|139.55|14
1625110540000|2021-07-01 03:35:40|141.07|139.57|141.08|139.58|141.1|139.6|141.04|139.54|13
1625110550000|2021-07-01 03:35:50|141.09|139.59|140.95|139.45|141.11|139.61|140.93|139.43|15
1625110560000|2021-07-01 03:36:00|140.94|139.44|140.98|139.48|140.98|139.48|140.94|139.44|14
1625110570000|2021-07-01 03:36:10|140.97|139.47|141|139.5|141.02|139.52|140.97|139.47|13
1625110580000|2021-07-01 03:36:20|141.01|139.51|141.06|139.56|141.06|139.56|141.01|139.51|9
1625110590000|2021-07-01 03:36:30|141.07|139.57|141.05|139.55|141.08|139.58|141.04|139.54|7
1625110600000|2021-07-01 03:36:40|141.06|139.56|141.06|139.56|141.09|139.59|141.05|139.55|13
1625110610000|2021-07-01 03:36:50|141.05|139.55|141.03|139.53|141.05|139.55|141|139.5|7
1625110620000|2021-07-01 03:37:00|141.05|139.55|141.08|139.58|141.08|139.58|141.02|139.52|9
1625110630000|2021-07-01 03:37:10|141.05|139.55|141.04|139.54|141.06|139.56|141.04|139.54|6
1625110640000|2021-07-01 03:37:20|141.05|139.55|141.06|139.56|141.08|139.58|141.02|139.52|18
1625110650000|2021-07-01 03:37:30|141.04|139.54|141.05|139.55|141.07|139.57|141.02|139.52|10
1625110660000|2021-07-01 03:37:40|141.06|139.56|141.05|139.55|141.06|139.56|141.05|139.55|8
1625110670000|2021-07-01 03:37:50|141.03|139.53|140.9|139.4|141.03|139.53|140.9|139.4|13
1625110680000|2021-07-01 03:38:00|140.93|139.43|140.97|139.47|140.97|139.47|140.9|139.4|14
1625110690000|2021-07-01 03:38:10|140.98|139.48|141|139.5|141.04|139.54|140.98|139.48|9
1625110700000|2021-07-01 03:38:20|141.01|139.51|141.01|139.51|141.01|139.51|141|139.5|5
1625110710000|2021-07-01 03:38:30|141.02|139.52|141.01|139.51|141.02|139.52|141.01|139.51|6
1625110720000|2021-07-01 03:38:40|141|139.5|141.02|139.52|141.04|139.54|140.99|139.49|17
1625110730000|2021-07-01 03:38:50|141.01|139.51|141|139.5|141.02|139.52|140.98|139.48|11
1625110740000|2021-07-01 03:39:00|141.01|139.51|141.04|139.54|141.05|139.55|141|139.5|14
1625110750000|2021-07-01 03:39:10|141.05|139.55|140.94|139.44|141.05|139.55|140.94|139.44|13
1625110760000|2021-07-01 03:39:20|140.93|139.43|140.88|139.38|140.93|139.43|140.83|139.33|14
1625110770000|2021-07-01 03:39:30|140.87|139.37|140.86|139.36|140.91|139.41|140.86|139.36|11
1625110780000|2021-07-01 03:39:40|140.9|139.4|140.84|139.34|140.91|139.41|140.84|139.34|9
1625110790000|2021-07-01 03:39:50|140.85|139.35|140.85|139.35|140.88|139.38|140.85|139.35|14
1625110800000|2021-07-01 03:40:00|140.86|139.36|140.75|139.25|140.87|139.37|140.75|139.25|16
1625110810000|2021-07-01 03:40:10|140.76|139.26|140.68|139.18|140.76|139.26|140.64|139.14|18
1625110820000|2021-07-01 03:40:20|140.67|139.17|140.67|139.17|140.72|139.22|140.65|139.15|19
1625110830000|2021-07-01 03:40:30|140.66|139.16|140.73|139.23|140.75|139.25|140.65|139.15|11
1625110840000|2021-07-01 03:40:40|140.74|139.24|140.69|139.19|140.76|139.26|140.69|139.19|11
1625110850000|2021-07-01 03:40:50|140.7|139.2|140.7|139.2|140.71|139.21|140.7|139.2|5
1625110860000|2021-07-01 03:41:00|140.65|139.15|140.8|139.3|140.8|139.3|140.64|139.14|16
1625110870000|2021-07-01 03:41:10|140.81|139.31|140.71|139.21|140.81|139.31|140.69|139.19|17
1625110880000|2021-07-01 03:41:20|140.72|139.22|140.66|139.16|140.72|139.22|140.66|139.16|12
1625110890000|2021-07-01 03:41:30|140.67|139.17|140.67|139.17|140.67|139.17|140.66|139.16|7
1625110900000|2021-07-01 03:41:40|140.68|139.18|140.67|139.17|140.68|139.18|140.65|139.15|7
1625110910000|2021-07-01 03:41:50|140.66|139.16|140.79|139.29|140.79|139.29|140.65|139.15|14
1625110920000|2021-07-01 03:42:00|140.81|139.31|140.79|139.29|140.84|139.34|140.78|139.28|11
1625110930000|2021-07-01 03:42:10|140.78|139.28|140.75|139.25|140.81|139.31|140.75|139.25|10
1625110940000|2021-07-01 03:42:20|140.76|139.26|140.73|139.23|140.77|139.27|140.72|139.22|12
1625110950000|2021-07-01 03:42:30|140.72|139.22|140.7|139.2|140.72|139.22|140.69|139.19|15
1625110960000|2021-07-01 03:42:40|140.71|139.21|140.7|139.2|140.71|139.21|140.69|139.19|10
1625110970000|2021-07-01 03:42:50|140.69|139.19|140.65|139.15|140.72|139.22|140.65|139.15|13
1625110980000|2021-07-01 03:43:00|140.66|139.16|140.67|139.17|140.69|139.19|140.65|139.15|13
1625110990000|2021-07-01 03:43:10|140.68|139.18|140.64|139.14|140.69|139.19|140.63|139.13|14
1625111000000|2021-07-01 03:43:20|140.63|139.13|140.63|139.13|140.65|139.15|140.63|139.13|7
1625111010000|2021-07-01 03:43:30|140.64|139.14|140.64|139.14|140.65|139.15|140.63|139.13|7
1625111020000|2021-07-01 03:43:40|140.66|139.16|140.56|139.06|140.66|139.16|140.56|139.06|9
1625111030000|2021-07-01 03:43:50|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|2
1625111040000|2021-07-01 03:44:00|140.57|139.07|140.39|138.89|140.57|139.07|140.39|138.89|14
1625111050000|2021-07-01 03:44:10|140.38|138.88|140.31|138.81|140.39|138.89|140.31|138.81|6
1625111060000|2021-07-01 03:44:20|140.3|138.8|140.31|138.81|140.31|138.81|140.29|138.79|9
1625111070000|2021-07-01 03:44:30|140.32|138.82|140.34|138.84|140.35|138.85|140.31|138.81|12
1625111080000|2021-07-01 03:44:40|140.35|138.85|140.34|138.84|140.35|138.85|140.32|138.82|9
1625111090000|2021-07-01 03:44:50|140.35|138.85|140.34|138.84|140.35|138.85|140.33|138.83|4
1625111100000|2021-07-01 03:45:00|140.35|138.85|140.37|138.87|140.39|138.89|140.35|138.85|8
1625111110000|2021-07-01 03:45:10|140.36|138.86|140.37|138.87|140.38|138.88|140.35|138.85|7
1625111120000|2021-07-01 03:45:20|140.36|138.86|140.42|138.92|140.44|138.94|140.36|138.86|9
1625111130000|2021-07-01 03:45:30|140.43|138.93|140.39|138.89|140.43|138.93|140.39|138.89|11
1625111140000|2021-07-01 03:45:40|140.38|138.88|140.29|138.79|140.38|138.88|140.29|138.79|7
1625111150000|2021-07-01 03:45:50|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|10
1625111160000|2021-07-01 03:46:00|140.27|138.77|140.05|138.55|140.27|138.77|139.98|138.48|13
1625111170000|2021-07-01 03:46:10|140.04|138.54|140.07|138.57|140.1|138.6|140.04|138.54|21
1625111180000|2021-07-01 03:46:20|140.03|138.53|139.99|138.49|140.05|138.55|139.94|138.44|19
1625111190000|2021-07-01 03:46:30|139.98|138.48|140.03|138.53|140.03|138.53|139.98|138.48|9
1625111200000|2021-07-01 03:46:40|140.02|138.52|140.01|138.51|140.02|138.52|139.96|138.46|8
1625111210000|2021-07-01 03:46:50|140.02|138.52|139.84|138.34|140.02|138.52|139.82|138.32|16
1625111220000|2021-07-01 03:47:00|139.85|138.35|139.97|138.47|139.97|138.47|139.83|138.33|19
1625111230000|2021-07-01 03:47:10|139.98|138.48|139.97|138.47|139.99|138.49|139.97|138.47|6
1625111240000|2021-07-01 03:47:20|139.98|138.48|139.95|138.45|139.98|138.48|139.91|138.41|11
1625111250000|2021-07-01 03:47:30|139.96|138.46|140.08|138.58|140.08|138.58|139.96|138.46|15
1625111260000|2021-07-01 03:47:40|140.07|138.57|140.01|138.51|140.08|138.58|139.98|138.48|15
1625111270000|2021-07-01 03:47:50|140.02|138.52|140.01|138.51|140.04|138.54|140.01|138.51|12
1625111280000|2021-07-01 03:48:00|139.99|138.49|140.05|138.55|140.06|138.56|139.97|138.47|15
1625111290000|2021-07-01 03:48:10|140.06|138.56|140.38|138.88|140.38|138.88|140.06|138.56|16
1625111300000|2021-07-01 03:48:20|140.39|138.89|140.43|138.93|140.55|139.05|140.39|138.89|22
1625111310000|2021-07-01 03:48:30|140.42|138.92|140.42|138.92|140.45|138.95|140.4|138.9|12
1625111320000|2021-07-01 03:48:40|140.43|138.93|140.41|138.91|140.44|138.94|140.39|138.89|12
1625111330000|2021-07-01 03:48:50|140.42|138.92|140.49|138.99|140.54|139.04|140.42|138.92|12
1625111340000|2021-07-01 03:49:00|140.48|138.98|140.47|138.97|140.48|138.98|140.41|138.91|15
1625111350000|2021-07-01 03:49:10|140.46|138.96|140.38|138.88|140.46|138.96|140.33|138.83|15
1625111360000|2021-07-01 03:49:20|140.37|138.87|140.43|138.93|140.43|138.93|140.37|138.87|6
1625111370000|2021-07-01 03:49:30|140.44|138.94|140.45|138.95|140.45|138.95|140.42|138.92|12
1625111380000|2021-07-01 03:49:40|140.44|138.94|140.34|138.84|140.44|138.94|140.34|138.84|14
1625111390000|2021-07-01 03:49:50|140.33|138.83|140.1|138.6|140.33|138.83|140.1|138.6|17
1625111400000|2021-07-01 03:50:00|140.09|138.59|140.11|138.61|140.12|138.62|140.07|138.57|12
1625111410000|2021-07-01 03:50:10|140.09|138.59|140.13|138.63|140.13|138.63|140.06|138.56|16
1625111420000|2021-07-01 03:50:20|140.14|138.64|140.1|138.6|140.14|138.64|140.1|138.6|8
1625111430000|2021-07-01 03:50:30|140.09|138.59|140.08|138.58|140.13|138.63|140.08|138.58|11
1625111440000|2021-07-01 03:50:40|140.09|138.59|140.09|138.59|140.09|138.59|140.08|138.58|3
1625111450000|2021-07-01 03:50:50|140.08|138.58|140.09|138.59|140.09|138.59|140.08|138.58|4
1625111460000|2021-07-01 03:51:00|140.12|138.62|140.14|138.64|140.14|138.64|140.08|138.58|14
1625111470000|2021-07-01 03:51:10|140.15|138.65|140.25|138.75|140.25|138.75|140.15|138.65|18
1625111480000|2021-07-01 03:51:20|140.26|138.76|140.27|138.77|140.28|138.78|140.25|138.75|8
1625111490000|2021-07-01 03:51:30|140.26|138.76|140.14|138.64|140.29|138.79|140.14|138.64|13
1625111500000|2021-07-01 03:51:40|140.17|138.67|140.24|138.74|140.24|138.74|140.16|138.66|18
1625111510000|2021-07-01 03:51:50|140.25|138.75|140.26|138.76|140.26|138.76|140.25|138.75|10
1625111520000|2021-07-01 03:52:00|140.25|138.75|140.26|138.76|140.26|138.76|140.25|138.75|8
1625111530000|2021-07-01 03:52:10|140.27|138.77|140.3|138.8|140.3|138.8|140.26|138.76|4
1625111540000|2021-07-01 03:52:20|140.31|138.81|140.3|138.8|140.33|138.83|140.3|138.8|9
1625111550000|2021-07-01 03:52:30|140.29|138.79|140.29|138.79|140.29|138.79|140.29|138.79|1
1625111560000|2021-07-01 03:52:40|140.3|138.8|140.34|138.84|140.34|138.84|140.3|138.8|7
1625111570000|2021-07-01 03:52:50|140.35|138.85|140.36|138.86|140.39|138.89|140.34|138.84|11
1625111580000|2021-07-01 03:53:00|140.38|138.88|140.42|138.92|140.43|138.93|140.38|138.88|9
1625111590000|2021-07-01 03:53:10|140.4|138.9|140.32|138.82|140.4|138.9|140.28|138.78|17
1625111600000|2021-07-01 03:53:20|140.33|138.83|140.09|138.59|140.34|138.84|140.08|138.58|19
1625111610000|2021-07-01 03:53:30|140.08|138.58|139.99|138.49|140.08|138.58|139.99|138.49|16
1625111620000|2021-07-01 03:53:40|139.98|138.48|139.92|138.42|139.98|138.48|139.86|138.36|19
1625111630000|2021-07-01 03:53:50|139.86|138.36|140.03|138.53|140.03|138.53|139.86|138.36|14
1625111640000|2021-07-01 03:54:00|140.06|138.56|140.1|138.6|140.1|138.6|140.04|138.54|9
1625111650000|2021-07-01 03:54:10|140.09|138.59|139.98|138.48|140.12|138.62|139.95|138.45|16
1625111660000|2021-07-01 03:54:20|140|138.5|140.04|138.54|140.06|138.56|139.98|138.48|13
1625111670000|2021-07-01 03:54:30|140.03|138.53|140.02|138.52|140.03|138.53|139.97|138.47|12
1625111680000|2021-07-01 03:54:40|140.03|138.53|140.05|138.55|140.05|138.55|140.03|138.53|10
1625111690000|2021-07-01 03:54:50|140.06|138.56|140.1|138.6|140.13|138.63|140.06|138.56|10
1625111700000|2021-07-01 03:55:00|140.11|138.61|140.13|138.63|140.13|138.63|140.08|138.58|14
1625111710000|2021-07-01 03:55:10|140.12|138.62|140.06|138.56|140.12|138.62|140.06|138.56|4
1625111720000|2021-07-01 03:55:20|140.08|138.58|140.09|138.59|140.09|138.59|140.06|138.56|7
1625111730000|2021-07-01 03:55:30|140.1|138.6|140.14|138.64|140.14|138.64|140.1|138.6|4
1625111740000|2021-07-01 03:55:40|140.15|138.65|140.19|138.69|140.19|138.69|140.11|138.61|5
1625111750000|2021-07-01 03:55:50|140.2|138.7|140.14|138.64|140.24|138.74|140.14|138.64|11
1625111760000|2021-07-01 03:56:00|140.12|138.62|140.12|138.62|140.13|138.63|140.11|138.61|7
1625111770000|2021-07-01 03:56:10|140.13|138.63|140.13|138.63|140.13|138.63|140.13|138.63|1
1625111780000|2021-07-01 03:56:20|140.14|138.64|140.15|138.65|140.19|138.69|140.13|138.63|9
1625111790000|2021-07-01 03:56:30|140.14|138.64|140.04|138.54|140.14|138.64|140.03|138.53|17
1625111800000|2021-07-01 03:56:40|140.03|138.53|140.05|138.55|140.07|138.57|140.03|138.53|6
1625111810000|2021-07-01 03:56:50|140.04|138.54|139.96|138.46|140.05|138.55|139.96|138.46|12
1625111820000|2021-07-01 03:57:00|139.97|138.47|139.9|138.4|139.98|138.48|139.9|138.4|12
1625111830000|2021-07-01 03:57:10|139.88|138.38|139.91|138.41|139.91|138.41|139.84|138.34|16
1625111840000|2021-07-01 03:57:20|139.93|138.43|139.87|138.37|139.95|138.45|139.86|138.36|15
1625111850000|2021-07-01 03:57:30|139.88|138.38|139.86|138.36|139.91|138.41|139.82|138.32|15
1625111860000|2021-07-01 03:57:40|139.84|138.34|139.83|138.33|139.88|138.38|139.83|138.33|13
1625111870000|2021-07-01 03:57:50|139.82|138.32|139.9|138.4|139.92|138.42|139.82|138.32|15
1625111880000|2021-07-01 03:58:00|139.91|138.41|139.95|138.45|139.95|138.45|139.88|138.38|13
1625111890000|2021-07-01 03:58:10|139.96|138.46|140.06|138.56|140.06|138.56|139.96|138.46|12
1625111900000|2021-07-01 03:58:20|140.07|138.57|140.11|138.61|140.14|138.64|140.07|138.57|17
1625111910000|2021-07-01 03:58:30|140.12|138.62|140.07|138.57|140.13|138.63|140.03|138.53|15
1625111920000|2021-07-01 03:58:40|140.06|138.56|139.99|138.49|140.07|138.57|139.99|138.49|13
1625111930000|2021-07-01 03:58:50|140|138.5|140.05|138.55|140.06|138.56|140|138.5|13
1625111940000|2021-07-01 03:59:00|140.06|138.56|140|138.5|140.07|138.57|140|138.5|14
1625111950000|2021-07-01 03:59:10|139.99|138.49|139.93|138.43|140|138.5|139.93|138.43|10
1625111960000|2021-07-01 03:59:20|139.94|138.44|139.88|138.38|139.98|138.48|139.88|138.38|9
1625111970000|2021-07-01 03:59:30|139.87|138.37|139.86|138.36|139.88|138.38|139.85|138.35|8
1625111980000|2021-07-01 03:59:40|139.87|138.37|139.86|138.36|139.87|138.37|139.86|138.36|2
1625111990000|2021-07-01 03:59:50|139.85|138.35|139.74|138.24|139.86|138.36|139.74|138.24|8
1625112000000|2021-07-01 04:00:00|139.73|138.23|139.81|138.31|139.81|138.31|139.73|138.23|18
1625112010000|2021-07-01 04:00:10|139.82|138.32|139.88|138.38|139.88|138.38|139.79|138.29|15
1625112020000|2021-07-01 04:00:20|139.87|138.37|139.82|138.32|139.87|138.37|139.81|138.31|12
1625112030000|2021-07-01 04:00:30|139.8|138.3|139.72|138.22|139.8|138.3|139.72|138.22|7
1625112040000|2021-07-01 04:00:40|139.71|138.21|139.68|138.18|139.72|138.22|139.68|138.18|8
1625112050000|2021-07-01 04:00:50|139.69|138.19|139.68|138.18|139.71|138.21|139.68|138.18|9
1625112060000|2021-07-01 04:01:00|139.69|138.19|139.85|138.35|139.85|138.35|139.69|138.19|15
1625112070000|2021-07-01 04:01:10|139.84|138.34|139.89|138.39|139.96|138.46|139.84|138.34|12
1625112080000|2021-07-01 04:01:20|139.9|138.4|139.96|138.46|139.96|138.46|139.9|138.4|9
1625112090000|2021-07-01 04:01:30|139.97|138.47|140.03|138.53|140.03|138.53|139.97|138.47|12
1625112100000|2021-07-01 04:01:40|140.04|138.54|140.01|138.51|140.1|138.6|140.01|138.51|16
1625112110000|2021-07-01 04:01:50|140.02|138.52|140.05|138.55|140.07|138.57|140.02|138.52|10
1625112120000|2021-07-01 04:02:00|140.06|138.56|140.06|138.56|140.06|138.56|140.04|138.54|3
1625112130000|2021-07-01 04:02:10|140.04|138.54|140.06|138.56|140.07|138.57|140.04|138.54|3
1625112140000|2021-07-01 04:02:20|140.07|138.57|140.01|138.51|140.08|138.58|140.01|138.51|11
1625112150000|2021-07-01 04:02:30|140.02|138.52|140.04|138.54|140.05|138.55|140.02|138.52|11
1625112160000|2021-07-01 04:02:40|140.03|138.53|140.05|138.55|140.06|138.56|140.03|138.53|11
1625112170000|2021-07-01 04:02:50|140.06|138.56|140.06|138.56|140.07|138.57|140.05|138.55|7
1625112180000|2021-07-01 04:03:00|140.07|138.57|140.09|138.59|140.1|138.6|140.05|138.55|11
1625112190000|2021-07-01 04:03:10|140.1|138.6|140.07|138.57|140.1|138.6|140.06|138.56|6
1625112200000|2021-07-01 04:03:20|140.06|138.56|140.1|138.6|140.11|138.61|140.06|138.56|17
1625112210000|2021-07-01 04:03:30|140.08|138.58|140.1|138.6|140.11|138.61|140.08|138.58|4
1625112220000|2021-07-01 04:03:40|140.11|138.61|140.08|138.58|140.11|138.61|140.07|138.57|11
1625112230000|2021-07-01 04:03:50|140.07|138.57|140.1|138.6|140.1|138.6|140.06|138.56|8
1625112240000|2021-07-01 04:04:00|140.09|138.59|140.08|138.58|140.1|138.6|140.07|138.57|8
1625112250000|2021-07-01 04:04:10|140.07|138.57|140.07|138.57|140.08|138.58|140.06|138.56|7
1625112260000|2021-07-01 04:04:20|140.06|138.56|139.96|138.46|140.06|138.56|139.94|138.44|14
1625112270000|2021-07-01 04:04:30|139.95|138.45|139.93|138.43|139.95|138.45|139.91|138.41|9
1625112280000|2021-07-01 04:04:40|139.92|138.42|139.8|138.3|139.92|138.42|139.76|138.26|15
1625112290000|2021-07-01 04:04:50|139.83|138.33|139.72|138.22|139.84|138.34|139.72|138.22|13
1625112300000|2021-07-01 04:05:00|139.71|138.21|139.8|138.3|139.81|138.31|139.71|138.21|14
1625112310000|2021-07-01 04:05:10|139.81|138.31|139.89|138.39|139.9|138.4|139.8|138.3|13
1625112320000|2021-07-01 04:05:20|139.9|138.4|139.92|138.42|139.94|138.44|139.89|138.39|11
1625112330000|2021-07-01 04:05:30|139.9|138.4|139.87|138.37|139.93|138.43|139.87|138.37|9
1625112340000|2021-07-01 04:05:40|139.86|138.36|139.87|138.37|139.89|138.39|139.86|138.36|13
1625112350000|2021-07-01 04:05:50|139.86|138.36|139.94|138.44|139.97|138.47|139.85|138.35|14
1625112360000|2021-07-01 04:06:00|139.95|138.45|140.15|138.65|140.15|138.65|139.95|138.45|14
1625112370000|2021-07-01 04:06:10|140.14|138.64|140.15|138.65|140.16|138.66|140.12|138.62|13
1625112380000|2021-07-01 04:06:20|140.16|138.66|140.28|138.78|140.28|138.78|140.16|138.66|10
1625112390000|2021-07-01 04:06:30|140.29|138.79|140.31|138.81|140.31|138.81|140.25|138.75|15
1625112400000|2021-07-01 04:06:40|140.3|138.8|140.29|138.79|140.33|138.83|140.29|138.79|11
1625112410000|2021-07-01 04:06:50|140.28|138.78|140.37|138.87|140.37|138.87|140.28|138.78|16
1625112420000|2021-07-01 04:07:00|140.36|138.86|140.51|139.01|140.51|139.01|140.36|138.86|14
1625112430000|2021-07-01 04:07:10|140.5|139|140.51|139.01|140.52|139.02|140.45|138.95|17
1625112440000|2021-07-01 04:07:20|140.52|139.02|140.56|139.06|140.57|139.07|140.51|139.01|9
1625112450000|2021-07-01 04:07:30|140.55|139.05|140.49|138.99|140.55|139.05|140.48|138.98|10
1625112460000|2021-07-01 04:07:40|140.47|138.97|140.48|138.98|140.48|138.98|140.43|138.93|15
1625112470000|2021-07-01 04:07:50|140.47|138.97|140.51|139.01|140.52|139.02|140.46|138.96|11
1625112480000|2021-07-01 04:08:00|140.52|139.02|140.55|139.05|140.56|139.06|140.51|139.01|12
1625112490000|2021-07-01 04:08:10|140.56|139.06|140.54|139.04|140.59|139.09|140.54|139.04|15
1625112500000|2021-07-01 04:08:20|140.52|139.02|140.54|139.04|140.56|139.06|140.51|139.01|10
1625112510000|2021-07-01 04:08:30|140.55|139.05|140.52|139.02|140.55|139.05|140.51|139.01|10
1625112520000|2021-07-01 04:08:40|140.51|139.01|140.5|139|140.52|139.02|140.5|139|8
1625112530000|2021-07-01 04:08:50|140.49|138.99|140.49|138.99|140.5|139|140.49|138.99|5
1625112540000|2021-07-01 04:09:00|140.48|138.98|140.4|138.9|140.48|138.98|140.39|138.89|8
1625112550000|2021-07-01 04:09:10|140.37|138.87|140.31|138.81|140.37|138.87|140.31|138.81|10
1625112560000|2021-07-01 04:09:20|140.3|138.8|140.37|138.87|140.39|138.89|140.3|138.8|11
1625112570000|2021-07-01 04:09:30|140.38|138.88|140.32|138.82|140.39|138.89|140.3|138.8|13
1625112580000|2021-07-01 04:09:40|140.29|138.79|140.26|138.76|140.29|138.79|140.24|138.74|11
1625112590000|2021-07-01 04:09:50|140.27|138.77|140.3|138.8|140.31|138.81|140.24|138.74|9
1625112600000|2021-07-01 04:10:00|140.31|138.81|140.24|138.74|140.31|138.81|140.24|138.74|8
1625112610000|2021-07-01 04:10:10|140.25|138.75|140.15|138.65|140.26|138.76|140.15|138.65|15
1625112620000|2021-07-01 04:10:20|140.16|138.66|140.05|138.55|140.18|138.68|140.02|138.52|18
1625112630000|2021-07-01 04:10:30|140.06|138.56|140.09|138.59|140.12|138.62|140.06|138.56|14
1625112640000|2021-07-01 04:10:40|140.1|138.6|140.12|138.62|140.12|138.62|140.09|138.59|8
1625112650000|2021-07-01 04:10:50|140.13|138.63|140.21|138.71|140.21|138.71|140.12|138.62|8
1625112660000|2021-07-01 04:11:00|140.2|138.7|140.09|138.59|140.21|138.71|140.08|138.58|13
1625112670000|2021-07-01 04:11:10|140.11|138.61|140.11|138.61|140.12|138.62|140.09|138.59|6
1625112680000|2021-07-01 04:11:20|140.12|138.62|140.12|138.62|140.16|138.66|140.1|138.6|9
1625112690000|2021-07-01 04:11:30|140.13|138.63|140.13|138.63|140.19|138.69|140.13|138.63|13
1625112700000|2021-07-01 04:11:40|140.12|138.62|140.09|138.59|140.14|138.64|140.07|138.57|14
1625112710000|2021-07-01 04:11:50|140.08|138.58|140.09|138.59|140.1|138.6|140.08|138.58|8
1625112720000|2021-07-01 04:12:00|140.11|138.61|140.15|138.65|140.15|138.65|140.11|138.61|7
1625112730000|2021-07-01 04:12:10|140.16|138.66|140.18|138.68|140.19|138.69|140.16|138.66|5
1625112740000|2021-07-01 04:12:20|140.17|138.67|140.14|138.64|140.17|138.67|140.14|138.64|4
1625112750000|2021-07-01 04:12:30|140.16|138.66|140.15|138.65|140.17|138.67|140.15|138.65|6
1625112760000|2021-07-01 04:12:40|140.14|138.64|140.14|138.64|140.16|138.66|140.14|138.64|8
1625112770000|2021-07-01 04:12:50|140.15|138.65|140.12|138.62|140.15|138.65|140.12|138.62|12
1625112780000|2021-07-01 04:13:00|140.13|138.63|140.13|138.63|140.14|138.64|140.13|138.63|7
1625112790000|2021-07-01 04:13:10|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|4
1625112800000|2021-07-01 04:13:20|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|6
1625112810000|2021-07-01 04:13:30|140.1|138.6|140.06|138.56|140.11|138.61|140.06|138.56|10
1625112820000|2021-07-01 04:13:40|140.07|138.57|140.07|138.57|140.09|138.59|140.07|138.57|7
1625112830000|2021-07-01 04:13:50|140.08|138.58|140.05|138.55|140.08|138.58|140.04|138.54|7
1625112840000|2021-07-01 04:14:00|140.08|138.58|140.04|138.54|140.1|138.6|140.04|138.54|11
1625112850000|2021-07-01 04:14:10|140.07|138.57|140.09|138.59|140.1|138.6|140.05|138.55|11
1625112860000|2021-07-01 04:14:20|140.08|138.58|140.06|138.56|140.1|138.6|140.06|138.56|7
1625112870000|2021-07-01 04:14:30|140.07|138.57|140.06|138.56|140.09|138.59|140.06|138.56|10
1625112880000|2021-07-01 04:14:40|140.08|138.58|140.1|138.6|140.1|138.6|140.07|138.57|12
1625112890000|2021-07-01 04:14:50|140.09|138.59|140.07|138.57|140.09|138.59|140.06|138.56|8
1625112900000|2021-07-01 04:15:00|140.06|138.56|140.01|138.51|140.06|138.56|139.97|138.47|14
1625112910000|2021-07-01 04:15:10|140.02|138.52|140.05|138.55|140.06|138.56|140.01|138.51|12
1625112920000|2021-07-01 04:15:20|140.09|138.59|140.19|138.69|140.19|138.69|140.09|138.59|12
1625112930000|2021-07-01 04:15:30|140.18|138.68|140.31|138.81|140.31|138.81|140.18|138.68|9
1625112940000|2021-07-01 04:15:40|140.33|138.83|140.33|138.83|140.33|138.83|140.3|138.8|13
1625112950000|2021-07-01 04:15:50|140.29|138.79|140.36|138.86|140.36|138.86|140.29|138.79|8
1625112960000|2021-07-01 04:16:00|140.35|138.85|140.27|138.77|140.35|138.85|140.26|138.76|15
1625112970000|2021-07-01 04:16:10|140.26|138.76|140.25|138.75|140.26|138.76|140.21|138.71|11
1625112980000|2021-07-01 04:16:20|140.26|138.76|140.29|138.79|140.29|138.79|140.26|138.76|7
1625112990000|2021-07-01 04:16:30|140.28|138.78|140.29|138.79|140.29|138.79|140.26|138.76|8
1625113000000|2021-07-01 04:16:40|140.28|138.78|140.39|138.89|140.39|138.89|140.28|138.78|9
1625113010000|2021-07-01 04:16:50|140.38|138.88|140.38|138.88|140.38|138.88|140.37|138.87|5
1625113020000|2021-07-01 04:17:00|140.37|138.87|140.41|138.91|140.41|138.91|140.37|138.87|9
1625113030000|2021-07-01 04:17:10|140.4|138.9|140.39|138.89|140.41|138.91|140.38|138.88|8
1625113040000|2021-07-01 04:17:20|140.37|138.87|140.34|138.84|140.37|138.87|140.33|138.83|5
1625113050000|2021-07-01 04:17:30|140.33|138.83|140.39|138.89|140.39|138.89|140.33|138.83|10
1625113060000|2021-07-01 04:17:40|140.4|138.9|140.4|138.9|140.42|138.92|140.38|138.88|9
1625113070000|2021-07-01 04:17:50|140.39|138.89|140.36|138.86|140.42|138.92|140.36|138.86|15
1625113080000|2021-07-01 04:18:00|140.38|138.88|140.42|138.92|140.42|138.92|140.37|138.87|13
1625113090000|2021-07-01 04:18:10|140.41|138.91|140.37|138.87|140.41|138.91|140.35|138.85|14
1625113100000|2021-07-01 04:18:20|140.38|138.88|140.37|138.87|140.38|138.88|140.37|138.87|8
1625113110000|2021-07-01 04:18:30|140.36|138.86|140.37|138.87|140.38|138.88|140.36|138.86|8
1625113120000|2021-07-01 04:18:40|140.36|138.86|140.37|138.87|140.38|138.88|140.36|138.86|7
1625113130000|2021-07-01 04:18:50|140.38|138.88|140.38|138.88|140.39|138.89|140.37|138.87|9
1625113140000|2021-07-01 04:19:00|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|3
1625113150000|2021-07-01 04:19:10|140.38|138.88|140.45|138.95|140.47|138.97|140.38|138.88|12
1625113160000|2021-07-01 04:19:20|140.44|138.94|140.35|138.85|140.44|138.94|140.34|138.84|11
1625113170000|2021-07-01 04:19:30|140.34|138.84|140.35|138.85|140.35|138.85|140.34|138.84|6
1625113180000|2021-07-01 04:19:40|140.34|138.84|140.26|138.76|140.35|138.85|140.24|138.74|16
1625113190000|2021-07-01 04:19:50|140.25|138.75|140.27|138.77|140.29|138.79|140.24|138.74|12
1625113200000|2021-07-01 04:20:00|140.28|138.78|140.32|138.82|140.38|138.88|140.28|138.78|11
1625113210000|2021-07-01 04:20:10|140.31|138.81|140.29|138.79|140.31|138.81|140.29|138.79|9
1625113220000|2021-07-01 04:20:20|140.28|138.78|140.3|138.8|140.3|138.8|140.27|138.77|5
1625113230000|2021-07-01 04:20:30|140.31|138.81|140.38|138.88|140.41|138.91|140.31|138.81|19
1625113240000|2021-07-01 04:20:40|140.39|138.89|140.37|138.87|140.4|138.9|140.37|138.87|9
1625113250000|2021-07-01 04:20:50|140.38|138.88|140.36|138.86|140.4|138.9|140.35|138.85|9
1625113260000|2021-07-01 04:21:00|140.33|138.83|140.37|138.87|140.38|138.88|140.32|138.82|8
1625113270000|2021-07-01 04:21:10|140.42|138.92|140.44|138.94|140.45|138.95|140.41|138.91|12
1625113280000|2021-07-01 04:21:20|140.43|138.93|140.39|138.89|140.45|138.95|140.39|138.89|10
1625113290000|2021-07-01 04:21:30|140.4|138.9|140.3|138.8|140.4|138.9|140.29|138.79|10
1625113300000|2021-07-01 04:21:40|140.29|138.79|140.35|138.85|140.36|138.86|140.29|138.79|14
1625113310000|2021-07-01 04:21:50|140.36|138.86|140.34|138.84|140.38|138.88|140.33|138.83|8
1625113320000|2021-07-01 04:22:00|140.33|138.83|140.34|138.84|140.35|138.85|140.33|138.83|6
1625113330000|2021-07-01 04:22:10|140.33|138.83|140.26|138.76|140.33|138.83|140.26|138.76|18
1625113340000|2021-07-01 04:22:20|140.22|138.72|140.23|138.73|140.23|138.73|140.17|138.67|18
1625113350000|2021-07-01 04:22:30|140.24|138.74|140.29|138.79|140.29|138.79|140.23|138.73|13
1625113360000|2021-07-01 04:22:40|140.28|138.78|140.28|138.78|140.29|138.79|140.27|138.77|7
1625113370000|2021-07-01 04:22:50|140.27|138.77|140.28|138.78|140.29|138.79|140.27|138.77|8
1625113380000|2021-07-01 04:23:00|140.29|138.79|140.28|138.78|140.29|138.79|140.25|138.75|10
1625113390000|2021-07-01 04:23:10|140.27|138.77|140.25|138.75|140.31|138.81|140.25|138.75|11
1625113400000|2021-07-01 04:23:20|140.26|138.76|140.3|138.8|140.3|138.8|140.26|138.76|9
1625113410000|2021-07-01 04:23:30|140.31|138.81|140.31|138.81|140.31|138.81|140.29|138.79|7
1625113420000|2021-07-01 04:23:40|140.32|138.82|140.25|138.75|140.32|138.82|140.24|138.74|15
1625113430000|2021-07-01 04:23:50|140.26|138.76|140.29|138.79|140.3|138.8|140.26|138.76|8
1625113440000|2021-07-01 04:24:00|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|5
1625113450000|2021-07-01 04:24:10|140.29|138.79|140.28|138.78|140.32|138.82|140.28|138.78|6
1625113460000|2021-07-01 04:24:20|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|4
1625113470000|2021-07-01 04:24:30|140.27|138.77|140.29|138.79|140.29|138.79|140.27|138.77|5
1625113480000|2021-07-01 04:24:40|140.28|138.78|140.3|138.8|140.3|138.8|140.26|138.76|6
1625113490000|2021-07-01 04:24:50|140.28|138.78|140.3|138.8|140.33|138.83|140.27|138.77|10
1625113500000|2021-07-01 04:25:00|140.31|138.81|140.33|138.83|140.35|138.85|140.3|138.8|9
1625113510000|2021-07-01 04:25:10|140.34|138.84|140.26|138.76|140.34|138.84|140.25|138.75|9
1625113520000|2021-07-01 04:25:20|140.25|138.75|140.26|138.76|140.26|138.76|140.24|138.74|4
1625113530000|2021-07-01 04:25:30|140.24|138.74|140.23|138.73|140.26|138.76|140.22|138.72|13
1625113540000|2021-07-01 04:25:40|140.22|138.72|140.16|138.66|140.23|138.73|140.16|138.66|11
1625113550000|2021-07-01 04:25:50|140.17|138.67|140.16|138.66|140.18|138.68|140.16|138.66|6
1625113560000|2021-07-01 04:26:00|140.17|138.67|140.15|138.65|140.17|138.67|140.15|138.65|7
1625113570000|2021-07-01 04:26:10|140.16|138.66|140.2|138.7|140.2|138.7|140.16|138.66|4
1625113580000|2021-07-01 04:26:20|140.21|138.71|140.2|138.7|140.23|138.73|140.2|138.7|13
1625113590000|2021-07-01 04:26:30|140.22|138.72|140.17|138.67|140.22|138.72|140.16|138.66|11
1625113600000|2021-07-01 04:26:40|140.16|138.66|140.19|138.69|140.19|138.69|140.15|138.65|10
1625113610000|2021-07-01 04:26:50|140.2|138.7|140.2|138.7|140.24|138.74|140.2|138.7|15
1625113620000|2021-07-01 04:27:00|140.22|138.72|140.15|138.65|140.22|138.72|140.15|138.65|8
1625113630000|2021-07-01 04:27:10|140.11|138.61|140.02|138.52|140.11|138.61|140.02|138.52|12
1625113640000|2021-07-01 04:27:20|140.03|138.53|140.02|138.52|140.05|138.55|140.01|138.51|12
1625113650000|2021-07-01 04:27:30|140.01|138.51|140.02|138.52|140.05|138.55|140.01|138.51|9
1625113660000|2021-07-01 04:27:40|140.01|138.51|140|138.5|140.04|138.54|140|138.5|17
1625113670000|2021-07-01 04:27:50|140.02|138.52|140.02|138.52|140.03|138.53|140.01|138.51|7
1625113680000|2021-07-01 04:28:00|140.01|138.51|140.13|138.63|140.14|138.64|140.01|138.51|15
1625113690000|2021-07-01 04:28:10|140.12|138.62|140.12|138.62|140.12|138.62|140.09|138.59|10
1625113700000|2021-07-01 04:28:20|140.13|138.63|140.1|138.6|140.13|138.63|140.1|138.6|6
1625113710000|2021-07-01 04:28:30|140.08|138.58|140.01|138.51|140.08|138.58|140.01|138.51|13
1625113720000|2021-07-01 04:28:40|140|138.5|139.93|138.43|140.01|138.51|139.93|138.43|12
1625113730000|2021-07-01 04:28:50|139.92|138.42|139.96|138.46|139.96|138.46|139.83|138.33|20
1625113740000|2021-07-01 04:29:00|139.97|138.47|140.01|138.51|140.03|138.53|139.95|138.45|13
1625113750000|2021-07-01 04:29:10|140.06|138.56|140.08|138.58|140.12|138.62|140.06|138.56|10
1625113760000|2021-07-01 04:29:20|140.09|138.59|140|138.5|140.1|138.6|140|138.5|13
1625113770000|2021-07-01 04:29:30|139.99|138.49|140.09|138.59|140.09|138.59|139.99|138.49|11
1625113780000|2021-07-01 04:29:40|140.1|138.6|140.1|138.6|140.11|138.61|140.08|138.58|11
1625113790000|2021-07-01 04:29:50|140.09|138.59|140.05|138.55|140.09|138.59|140.03|138.53|10
1625113800000|2021-07-01 04:30:00|140.06|138.56|140.02|138.52|140.09|138.59|140.01|138.51|12
1625113810000|2021-07-01 04:30:10|140.01|138.51|139.85|138.35|140.01|138.51|139.85|138.35|15
1625113820000|2021-07-01 04:30:20|139.83|138.33|139.83|138.33|139.83|138.33|139.78|138.28|12
1625113830000|2021-07-01 04:30:30|139.82|138.32|139.83|138.33|139.85|138.35|139.81|138.31|14
1625113840000|2021-07-01 04:30:40|139.86|138.36|139.82|138.32|139.88|138.38|139.81|138.31|13
1625113850000|2021-07-01 04:30:50|139.79|138.29|139.76|138.26|139.81|138.31|139.75|138.25|13
1625113860000|2021-07-01 04:31:00|139.75|138.25|139.75|138.25|139.77|138.27|139.75|138.25|5
1625113870000|2021-07-01 04:31:10|139.76|138.26|139.78|138.28|139.82|138.32|139.68|138.18|13
1625113880000|2021-07-01 04:31:20|139.76|138.26|139.79|138.29|139.81|138.31|139.76|138.26|8
1625113890000|2021-07-01 04:31:30|139.78|138.28|139.86|138.36|139.86|138.36|139.76|138.26|9
1625113900000|2021-07-01 04:31:40|139.82|138.32|139.78|138.28|139.83|138.33|139.78|138.28|10
1625113910000|2021-07-01 04:31:50|139.77|138.27|139.79|138.29|139.8|138.3|139.76|138.26|8
1625113920000|2021-07-01 04:32:00|139.8|138.3|139.91|138.41|139.92|138.42|139.8|138.3|16
1625113930000|2021-07-01 04:32:10|139.93|138.43|139.99|138.49|139.99|138.49|139.9|138.4|9
1625113940000|2021-07-01 04:32:20|140|138.5|140.02|138.52|140.03|138.53|140|138.5|6
1625113950000|2021-07-01 04:32:30|140.03|138.53|140.1|138.6|140.1|138.6|140.02|138.52|12
1625113960000|2021-07-01 04:32:40|140.11|138.61|140.27|138.77|140.31|138.81|140.11|138.61|16
1625113970000|2021-07-01 04:32:50|140.28|138.78|140.27|138.77|140.34|138.84|140.27|138.77|12
1625113980000|2021-07-01 04:33:00|140.28|138.78|140.23|138.73|140.28|138.78|140.17|138.67|14
1625113990000|2021-07-01 04:33:10|140.22|138.72|140.18|138.68|140.22|138.72|140.18|138.68|5
1625114000000|2021-07-01 04:33:20|140.16|138.66|140.22|138.72|140.24|138.74|140.11|138.61|16
1625114010000|2021-07-01 04:33:30|140.21|138.71|140.3|138.8|140.3|138.8|140.21|138.71|16
1625114020000|2021-07-01 04:33:40|140.29|138.79|140.3|138.8|140.3|138.8|140.21|138.71|18
1625114030000|2021-07-01 04:33:50|140.29|138.79|140.23|138.73|140.29|138.79|140.23|138.73|10
1625114040000|2021-07-01 04:34:00|140.22|138.72|140.04|138.54|140.22|138.72|140.02|138.52|17
1625114050000|2021-07-01 04:34:10|140.03|138.53|140.03|138.53|140.03|138.53|140|138.5|7
1625114060000|2021-07-01 04:34:20|140.04|138.54|140.07|138.57|140.08|138.58|140.03|138.53|10
1625114070000|2021-07-01 04:34:30|140.06|138.56|140.01|138.51|140.08|138.58|140.01|138.51|11
1625114080000|2021-07-01 04:34:40|139.99|138.49|140.01|138.51|140.03|138.53|139.99|138.49|12
1625114090000|2021-07-01 04:34:50|140.02|138.52|139.98|138.48|140.03|138.53|139.96|138.46|12
1625114100000|2021-07-01 04:35:00|139.99|138.49|140.04|138.54|140.05|138.55|139.99|138.49|5
1625114110000|2021-07-01 04:35:10|140.03|138.53|139.96|138.46|140.03|138.53|139.96|138.46|9
1625114120000|2021-07-01 04:35:20|139.97|138.47|139.96|138.46|139.97|138.47|139.95|138.45|8
1625114130000|2021-07-01 04:35:30|139.97|138.47|139.92|138.42|140|138.5|139.92|138.42|10
1625114140000|2021-07-01 04:35:40|139.93|138.43|139.99|138.49|140|138.5|139.9|138.4|14
1625114150000|2021-07-01 04:35:50|139.96|138.46|139.95|138.45|139.97|138.47|139.93|138.43|16
1625114160000|2021-07-01 04:36:00|139.97|138.47|139.97|138.47|139.97|138.47|139.95|138.45|5
1625114170000|2021-07-01 04:36:10|139.98|138.48|139.97|138.47|139.98|138.48|139.95|138.45|10
1625114180000|2021-07-01 04:36:20|139.96|138.46|140.07|138.57|140.07|138.57|139.96|138.46|13
1625114190000|2021-07-01 04:36:30|140.06|138.56|140.04|138.54|140.06|138.56|140.03|138.53|6
1625114200000|2021-07-01 04:36:40|140|138.5|140.09|138.59|140.09|138.59|140|138.5|8
1625114210000|2021-07-01 04:36:50|140.08|138.58|140.08|138.58|140.12|138.62|140.07|138.57|8
1625114220000|2021-07-01 04:37:00|140.09|138.59|140.09|138.59|140.11|138.61|140.08|138.58|10
1625114230000|2021-07-01 04:37:10|140.08|138.58|140.1|138.6|140.12|138.62|140.08|138.58|8
1625114240000|2021-07-01 04:37:20|140.12|138.62|140.09|138.59|140.12|138.62|140.08|138.58|9
1625114250000|2021-07-01 04:37:30|140.1|138.6|140.09|138.59|140.12|138.62|140.08|138.58|8
1625114260000|2021-07-01 04:37:40|140.08|138.58|140.05|138.55|140.08|138.58|140.03|138.53|11
1625114270000|2021-07-01 04:37:50|140.04|138.54|140.03|138.53|140.06|138.56|140.03|138.53|10
1625114280000|2021-07-01 04:38:00|140.04|138.54|140.02|138.52|140.07|138.57|140.02|138.52|21
1625114290000|2021-07-01 04:38:10|140.01|138.51|140.02|138.52|140.02|138.52|139.99|138.49|11
1625114300000|2021-07-01 04:38:20|140.04|138.54|140.07|138.57|140.09|138.59|140.02|138.52|11
1625114310000|2021-07-01 04:38:30|140.06|138.56|140.06|138.56|140.08|138.58|140.04|138.54|17
1625114320000|2021-07-01 04:38:40|140.05|138.55|140.04|138.54|140.05|138.55|140|138.5|12
1625114330000|2021-07-01 04:38:50|140.03|138.53|140.03|138.53|140.04|138.54|140.03|138.53|3
1625114340000|2021-07-01 04:39:00|140.04|138.54|140.04|138.54|140.06|138.56|140.03|138.53|9
1625114350000|2021-07-01 04:39:10|140.03|138.53|140.04|138.54|140.06|138.56|140.03|138.53|15
1625114360000|2021-07-01 04:39:20|140.03|138.53|140.06|138.56|140.07|138.57|140.03|138.53|11
1625114370000|2021-07-01 04:39:30|140.07|138.57|140.07|138.57|140.08|138.58|140.06|138.56|4
1625114380000|2021-07-01 04:39:40|140.06|138.56|140.12|138.62|140.13|138.63|140.05|138.55|14
1625114390000|2021-07-01 04:39:50|140.13|138.63|140.18|138.68|140.18|138.68|140.13|138.63|5
1625114400000|2021-07-01 04:40:00|140.19|138.69|140.19|138.69|140.2|138.7|140.18|138.68|9
1625114410000|2021-07-01 04:40:10|140.18|138.68|140.19|138.69|140.2|138.7|140.18|138.68|4
1625114420000|2021-07-01 04:40:20|140.18|138.68|140.21|138.71|140.22|138.72|140.15|138.65|10
1625114430000|2021-07-01 04:40:30|140.22|138.72|140.22|138.72|140.22|138.72|140.21|138.71|5
1625114440000|2021-07-01 04:40:40|140.23|138.73|140.18|138.68|140.24|138.74|140.18|138.68|11
1625114450000|2021-07-01 04:40:50|140.25|138.75|140.27|138.77|140.28|138.78|140.22|138.72|12
1625114460000|2021-07-01 04:41:00|140.26|138.76|140.26|138.76|140.27|138.77|140.24|138.74|15
1625114470000|2021-07-01 04:41:10|140.25|138.75|140.16|138.66|140.26|138.76|140.13|138.63|16
1625114480000|2021-07-01 04:41:20|140.19|138.69|140.17|138.67|140.19|138.69|140.16|138.66|3
1625114490000|2021-07-01 04:41:30|140.18|138.68|140.24|138.74|140.26|138.76|140.17|138.67|13
1625114500000|2021-07-01 04:41:40|140.23|138.73|140.24|138.74|140.27|138.77|140.23|138.73|13
1625114510000|2021-07-01 04:41:50|140.25|138.75|140.35|138.85|140.35|138.85|140.25|138.75|11
1625114520000|2021-07-01 04:42:00|140.36|138.86|140.38|138.88|140.39|138.89|140.36|138.86|10
1625114530000|2021-07-01 04:42:10|140.36|138.86|140.37|138.87|140.38|138.88|140.36|138.86|6
1625114540000|2021-07-01 04:42:20|140.36|138.86|140.38|138.88|140.39|138.89|140.36|138.86|15
1625114550000|2021-07-01 04:42:30|140.39|138.89|140.49|138.99|140.52|139.02|140.39|138.89|21
1625114560000|2021-07-01 04:42:40|140.48|138.98|140.45|138.95|140.48|138.98|140.44|138.94|7
1625114570000|2021-07-01 04:42:50|140.46|138.96|140.49|138.99|140.49|138.99|140.45|138.95|10
1625114580000|2021-07-01 04:43:00|140.52|139.02|140.5|139|140.53|139.03|140.49|138.99|10
1625114590000|2021-07-01 04:43:10|140.49|138.99|140.42|138.92|140.49|138.99|140.42|138.92|8
1625114600000|2021-07-01 04:43:20|140.41|138.91|140.42|138.92|140.42|138.92|140.38|138.88|7
1625114610000|2021-07-01 04:43:30|140.41|138.91|140.45|138.95|140.45|138.95|140.38|138.88|14
1625114620000|2021-07-01 04:43:40|140.43|138.93|140.5|139|140.5|139|140.42|138.92|10
1625114630000|2021-07-01 04:43:50|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|5
1625114640000|2021-07-01 04:44:00|140.53|139.03|140.53|139.03|140.55|139.05|140.53|139.03|9
1625114650000|2021-07-01 04:44:10|140.52|139.02|140.49|138.99|140.52|139.02|140.44|138.94|13
1625114660000|2021-07-01 04:44:20|140.48|138.98|140.41|138.91|140.5|139|140.41|138.91|7
1625114670000|2021-07-01 04:44:30|140.4|138.9|140.44|138.94|140.44|138.94|140.38|138.88|10
1625114680000|2021-07-01 04:44:40|140.46|138.96|140.28|138.78|140.46|138.96|140.28|138.78|10
1625114690000|2021-07-01 04:44:50|140.27|138.77|140.29|138.79|140.32|138.82|140.27|138.77|13
1625114700000|2021-07-01 04:45:00|140.3|138.8|140.31|138.81|140.32|138.82|140.29|138.79|9
1625114710000|2021-07-01 04:45:10|140.3|138.8|140.45|138.95|140.45|138.95|140.3|138.8|10
1625114720000|2021-07-01 04:45:20|140.46|138.96|140.49|138.99|140.5|139|140.45|138.95|12
1625114730000|2021-07-01 04:45:30|140.48|138.98|140.45|138.95|140.48|138.98|140.45|138.95|11
1625114740000|2021-07-01 04:45:40|140.46|138.96|140.5|139|140.51|139.01|140.46|138.96|5
1625114750000|2021-07-01 04:45:50|140.52|139.02|140.63|139.13|140.64|139.14|140.52|139.02|9
1625114760000|2021-07-01 04:46:00|140.64|139.14|140.7|139.2|140.7|139.2|140.57|139.07|20
1625114770000|2021-07-01 04:46:10|140.69|139.19|140.62|139.12|140.69|139.19|140.62|139.12|6
1625114780000|2021-07-01 04:46:20|140.63|139.13|140.54|139.04|140.63|139.13|140.53|139.03|13
1625114790000|2021-07-01 04:46:30|140.53|139.03|140.56|139.06|140.58|139.08|140.53|139.03|9
1625114800000|2021-07-01 04:46:40|140.58|139.08|140.62|139.12|140.65|139.15|140.58|139.08|11
1625114810000|2021-07-01 04:46:50|140.6|139.1|140.5|139|140.62|139.12|140.5|139|16
1625114820000|2021-07-01 04:47:00|140.53|139.03|140.48|138.98|140.56|139.06|140.46|138.96|16
1625114830000|2021-07-01 04:47:10|140.49|138.99|140.52|139.02|140.56|139.06|140.49|138.99|11
1625114840000|2021-07-01 04:47:20|140.55|139.05|140.57|139.07|140.57|139.07|140.51|139.01|14
1625114850000|2021-07-01 04:47:30|140.6|139.1|140.54|139.04|140.6|139.1|140.52|139.02|14
1625114860000|2021-07-01 04:47:40|140.53|139.03|140.5|139|140.53|139.03|140.5|139|6
1625114870000|2021-07-01 04:47:50|140.49|138.99|140.48|138.98|140.49|138.99|140.46|138.96|9
1625114880000|2021-07-01 04:48:00|140.49|138.99|140.51|139.01|140.51|139.01|140.49|138.99|7
1625114890000|2021-07-01 04:48:10|140.52|139.02|140.56|139.06|140.59|139.09|140.52|139.02|8
1625114900000|2021-07-01 04:48:20|140.54|139.04|140.52|139.02|140.55|139.05|140.5|139|12
1625114910000|2021-07-01 04:48:30|140.53|139.03|140.53|139.03|140.56|139.06|140.53|139.03|8
1625114920000|2021-07-01 04:48:40|140.55|139.05|140.54|139.04|140.56|139.06|140.54|139.04|11
1625114930000|2021-07-01 04:48:50|140.55|139.05|140.56|139.06|140.57|139.07|140.55|139.05|4
1625114940000|2021-07-01 04:49:00|140.58|139.08|140.58|139.08|140.59|139.09|140.58|139.08|5
1625114950000|2021-07-01 04:49:10|140.57|139.07|140.53|139.03|140.57|139.07|140.53|139.03|6
1625114960000|2021-07-01 04:49:20|140.52|139.02|140.58|139.08|140.59|139.09|140.52|139.02|11
1625114970000|2021-07-01 04:49:30|140.57|139.07|140.55|139.05|140.58|139.08|140.55|139.05|10
1625114980000|2021-07-01 04:49:40|140.54|139.04|140.53|139.03|140.55|139.05|140.51|139.01|14
1625114990000|2021-07-01 04:49:50|140.54|139.04|140.53|139.03|140.54|139.04|140.51|139.01|9
1625115000000|2021-07-01 04:50:00|140.54|139.04|140.59|139.09|140.6|139.1|140.54|139.04|9
1625115010000|2021-07-01 04:50:10|140.6|139.1|140.55|139.05|140.6|139.1|140.55|139.05|7
1625115020000|2021-07-01 04:50:20|140.52|139.02|140.54|139.04|140.55|139.05|140.52|139.02|13
1625115030000|2021-07-01 04:50:30|140.55|139.05|140.56|139.06|140.56|139.06|140.54|139.04|8
1625115040000|2021-07-01 04:50:40|140.54|139.04|140.53|139.03|140.57|139.07|140.52|139.02|9
1625115050000|2021-07-01 04:50:50|140.51|139.01|140.51|139.01|140.53|139.03|140.51|139.01|7
1625115060000|2021-07-01 04:51:00|140.52|139.02|140.49|138.99|140.52|139.02|140.49|138.99|4
1625115070000|2021-07-01 04:51:10|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|7
1625115080000|2021-07-01 04:51:20|140.49|138.99|140.46|138.96|140.49|138.99|140.46|138.96|3
1625115090000|2021-07-01 04:51:30|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|6
1625115100000|2021-07-01 04:51:40|140.5|139|140.52|139.02|140.53|139.03|140.49|138.99|7
1625115110000|2021-07-01 04:51:50|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|10
1625115120000|2021-07-01 04:52:00|140.53|139.03|140.53|139.03|140.53|139.03|140.53|139.03|1
1625115130000|2021-07-01 04:52:10|140.54|139.04|140.54|139.04|140.59|139.09|140.54|139.04|7
1625115140000|2021-07-01 04:52:20|140.55|139.05|140.55|139.05|140.57|139.07|140.55|139.05|4
1625115150000|2021-07-01 04:52:30|140.54|139.04|140.54|139.04|140.55|139.05|140.53|139.03|7
1625115160000|2021-07-01 04:52:40|140.53|139.03|140.55|139.05|140.55|139.05|140.52|139.02|12
1625115170000|2021-07-01 04:52:50|140.53|139.03|140.54|139.04|140.55|139.05|140.53|139.03|8
1625115180000|2021-07-01 04:53:00|140.55|139.05|140.53|139.03|140.55|139.05|140.53|139.03|5
1625115190000|2021-07-01 04:53:10|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625115200000|2021-07-01 04:53:20|140.54|139.04|140.53|139.03|140.55|139.05|140.53|139.03|8
1625115210000|2021-07-01 04:53:30|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|4
1625115220000|2021-07-01 04:53:40|140.54|139.04|140.54|139.04|140.57|139.07|140.54|139.04|11
1625115240000|2021-07-01 04:54:00|140.56|139.06|140.59|139.09|140.61|139.11|140.56|139.06|9
1625115250000|2021-07-01 04:54:10|140.6|139.1|140.7|139.2|140.7|139.2|140.6|139.1|13
1625115260000|2021-07-01 04:54:20|140.69|139.19|140.73|139.23|140.75|139.25|140.68|139.18|9
1625115270000|2021-07-01 04:54:30|140.74|139.24|140.74|139.24|140.74|139.24|140.73|139.23|3
1625115280000|2021-07-01 04:54:40|140.75|139.25|140.68|139.18|140.75|139.25|140.66|139.16|14
1625115290000|2021-07-01 04:54:50|140.69|139.19|140.69|139.19|140.7|139.2|140.69|139.19|9
1625115300000|2021-07-01 04:55:00|140.7|139.2|140.63|139.13|140.7|139.2|140.63|139.13|8
1625115310000|2021-07-01 04:55:10|140.62|139.12|140.66|139.16|140.66|139.16|140.6|139.1|12
1625115320000|2021-07-01 04:55:20|140.65|139.15|140.6|139.1|140.65|139.15|140.59|139.09|9
1625115330000|2021-07-01 04:55:30|140.59|139.09|140.62|139.12|140.63|139.13|140.57|139.07|8
1625115340000|2021-07-01 04:55:40|140.63|139.13|140.62|139.12|140.64|139.14|140.62|139.12|7
1625115350000|2021-07-01 04:55:50|140.63|139.13|140.69|139.19|140.71|139.21|140.63|139.13|8
1625115360000|2021-07-01 04:56:00|140.7|139.2|140.69|139.19|140.72|139.22|140.69|139.19|6
1625115370000|2021-07-01 04:56:10|140.7|139.2|140.73|139.23|140.73|139.23|140.7|139.2|4
1625115380000|2021-07-01 04:56:20|140.71|139.21|140.71|139.21|140.74|139.24|140.71|139.21|7
1625115390000|2021-07-01 04:56:30|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|2
1625115400000|2021-07-01 04:56:40|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|6
1625115410000|2021-07-01 04:56:50|140.74|139.24|140.75|139.25|140.78|139.28|140.73|139.23|7
1625115420000|2021-07-01 04:57:00|140.74|139.24|140.75|139.25|140.76|139.26|140.74|139.24|6
1625115430000|2021-07-01 04:57:10|140.76|139.26|140.79|139.29|140.79|139.29|140.76|139.26|8
1625115440000|2021-07-01 04:57:20|140.8|139.3|140.84|139.34|140.84|139.34|140.8|139.3|5
1625115450000|2021-07-01 04:57:30|140.85|139.35|140.89|139.39|140.9|139.4|140.83|139.33|8
1625115460000|2021-07-01 04:57:40|140.88|139.38|140.94|139.44|140.94|139.44|140.87|139.37|10
1625115470000|2021-07-01 04:57:50|140.91|139.41|140.93|139.43|140.95|139.45|140.9|139.4|12
1625115480000|2021-07-01 04:58:00|140.92|139.42|140.93|139.43|140.96|139.46|140.92|139.42|8
1625115490000|2021-07-01 04:58:10|140.96|139.46|140.92|139.42|140.96|139.46|140.9|139.4|12
1625115500000|2021-07-01 04:58:20|140.91|139.41|140.93|139.43|140.93|139.43|140.9|139.4|13
1625115510000|2021-07-01 04:58:30|140.91|139.41|140.91|139.41|140.93|139.43|140.89|139.39|15
1625115520000|2021-07-01 04:58:40|140.9|139.4|140.93|139.43|140.93|139.43|140.89|139.39|10
1625115530000|2021-07-01 04:58:50|140.92|139.42|140.94|139.44|140.97|139.47|140.91|139.41|14
1625115540000|2021-07-01 04:59:00|140.95|139.45|140.96|139.46|140.97|139.47|140.95|139.45|9
1625115550000|2021-07-01 04:59:10|140.95|139.45|140.95|139.45|140.96|139.46|140.95|139.45|3
1625115560000|2021-07-01 04:59:20|140.96|139.46|140.94|139.44|140.96|139.46|140.93|139.43|13
1625115570000|2021-07-01 04:59:30|140.95|139.45|140.93|139.43|140.97|139.47|140.93|139.43|13
1625115580000|2021-07-01 04:59:40|140.92|139.42|140.97|139.47|140.98|139.48|140.92|139.42|16
1625115590000|2021-07-01 04:59:50|140.96|139.46|140.97|139.47|140.98|139.48|140.96|139.46|4
1625115600000|2021-07-01 05:00:00|140.98|139.48|140.97|139.47|141.04|139.54|140.97|139.47|11
1625115610000|2021-07-01 05:00:10|140.96|139.46|140.95|139.45|140.96|139.46|140.94|139.44|7
1625115620000|2021-07-01 05:00:20|140.96|139.46|140.94|139.44|140.96|139.46|140.94|139.44|3
1625115640000|2021-07-01 05:00:40|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|4
1625115650000|2021-07-01 05:00:50|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|5
1625115660000|2021-07-01 05:01:00|140.93|139.43|140.89|139.39|140.93|139.43|140.88|139.38|9
1625115670000|2021-07-01 05:01:10|140.88|139.38|140.8|139.3|140.88|139.38|140.8|139.3|9
1625115680000|2021-07-01 05:01:20|140.79|139.29|140.77|139.27|140.8|139.3|140.77|139.27|9
1625115690000|2021-07-01 05:01:30|140.76|139.26|140.65|139.15|140.76|139.26|140.65|139.15|13
1625115700000|2021-07-01 05:01:40|140.64|139.14|140.65|139.15|140.66|139.16|140.63|139.13|19
1625115710000|2021-07-01 05:01:50|140.64|139.14|140.65|139.15|140.66|139.16|140.63|139.13|10
1625115720000|2021-07-01 05:02:00|140.67|139.17|140.75|139.25|140.75|139.25|140.67|139.17|7
1625115730000|2021-07-01 05:02:10|140.76|139.26|140.81|139.31|140.81|139.31|140.74|139.24|6
1625115740000|2021-07-01 05:02:20|140.8|139.3|140.86|139.36|140.9|139.4|140.8|139.3|15
1625115750000|2021-07-01 05:02:30|140.84|139.34|140.8|139.3|140.85|139.35|140.79|139.29|10
1625115760000|2021-07-01 05:02:40|140.79|139.29|140.78|139.28|140.79|139.29|140.76|139.26|12
1625115770000|2021-07-01 05:02:50|140.77|139.27|140.77|139.27|140.78|139.28|140.76|139.26|8
1625115780000|2021-07-01 05:03:00|140.78|139.28|140.79|139.29|140.79|139.29|140.77|139.27|12
1625115790000|2021-07-01 05:03:10|140.8|139.3|140.76|139.26|140.8|139.3|140.76|139.26|7
1625115800000|2021-07-01 05:03:20|140.75|139.25|140.72|139.22|140.75|139.25|140.71|139.21|11
1625115810000|2021-07-01 05:03:30|140.71|139.21|140.69|139.19|140.72|139.22|140.69|139.19|11
1625115820000|2021-07-01 05:03:40|140.67|139.17|140.67|139.17|140.68|139.18|140.66|139.16|5
1625115830000|2021-07-01 05:03:50|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|3
1625115840000|2021-07-01 05:04:00|140.7|139.2|140.79|139.29|140.79|139.29|140.69|139.19|10
1625115850000|2021-07-01 05:04:10|140.78|139.28|140.75|139.25|140.78|139.28|140.74|139.24|4
1625115860000|2021-07-01 05:04:20|140.76|139.26|140.74|139.24|140.78|139.28|140.73|139.23|10
1625115870000|2021-07-01 05:04:30|140.75|139.25|140.75|139.25|140.79|139.29|140.73|139.23|14
1625115880000|2021-07-01 05:04:40|140.76|139.26|140.76|139.26|140.76|139.26|140.76|139.26|1
1625115890000|2021-07-01 05:04:50|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|7
1625115900000|2021-07-01 05:05:00|140.76|139.26|140.72|139.22|140.76|139.26|140.72|139.22|6
1625115910000|2021-07-01 05:05:10|140.71|139.21|140.69|139.19|140.71|139.21|140.68|139.18|8
1625115920000|2021-07-01 05:05:20|140.72|139.22|140.7|139.2|140.72|139.22|140.68|139.18|11
1625115930000|2021-07-01 05:05:30|140.71|139.21|140.68|139.18|140.71|139.21|140.68|139.18|6
1625115940000|2021-07-01 05:05:40|140.69|139.19|140.72|139.22|140.74|139.24|140.68|139.18|15
1625115950000|2021-07-01 05:05:50|140.73|139.23|140.7|139.2|140.73|139.23|140.68|139.18|8
1625115960000|2021-07-01 05:06:00|140.69|139.19|140.69|139.19|140.72|139.22|140.68|139.18|8
1625115970000|2021-07-01 05:06:10|140.68|139.18|140.65|139.15|140.71|139.21|140.65|139.15|13
1625115980000|2021-07-01 05:06:20|140.63|139.13|140.68|139.18|140.68|139.18|140.63|139.13|7
1625115990000|2021-07-01 05:06:30|140.69|139.19|140.66|139.16|140.69|139.19|140.65|139.15|15
1625116000000|2021-07-01 05:06:40|140.64|139.14|140.6|139.1|140.66|139.16|140.6|139.1|12
1625116010000|2021-07-01 05:06:50|140.59|139.09|140.57|139.07|140.59|139.09|140.56|139.06|13
1625116020000|2021-07-01 05:07:00|140.56|139.06|140.6|139.1|140.6|139.1|140.56|139.06|4
1625116030000|2021-07-01 05:07:10|140.59|139.09|140.6|139.1|140.6|139.1|140.58|139.08|3
1625116040000|2021-07-01 05:07:20|140.61|139.11|140.63|139.13|140.63|139.13|140.59|139.09|10
1625116050000|2021-07-01 05:07:30|140.62|139.12|140.62|139.12|140.62|139.12|140.6|139.1|6
1625116060000|2021-07-01 05:07:40|140.64|139.14|140.61|139.11|140.64|139.14|140.61|139.11|5
1625116070000|2021-07-01 05:07:50|140.62|139.12|140.67|139.17|140.67|139.17|140.6|139.1|9
1625116080000|2021-07-01 05:08:00|140.69|139.19|140.64|139.14|140.71|139.21|140.63|139.13|13
1625116090000|2021-07-01 05:08:10|140.65|139.15|140.64|139.14|140.66|139.16|140.62|139.12|13
1625116100000|2021-07-01 05:08:20|140.65|139.15|140.62|139.12|140.65|139.15|140.61|139.11|9
1625116110000|2021-07-01 05:08:30|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625116120000|2021-07-01 05:08:40|140.64|139.14|140.63|139.13|140.64|139.14|140.62|139.12|4
1625116130000|2021-07-01 05:08:50|140.62|139.12|140.63|139.13|140.63|139.13|140.6|139.1|14
1625116140000|2021-07-01 05:09:00|140.62|139.12|140.62|139.12|140.65|139.15|140.62|139.12|4
1625116150000|2021-07-01 05:09:10|140.61|139.11|140.63|139.13|140.63|139.13|140.6|139.1|10
1625116160000|2021-07-01 05:09:20|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|4
1625116170000|2021-07-01 05:09:30|140.59|139.09|140.59|139.09|140.6|139.1|140.59|139.09|3
1625116180000|2021-07-01 05:09:40|140.6|139.1|140.58|139.08|140.61|139.11|140.58|139.08|9
1625116190000|2021-07-01 05:09:50|140.59|139.09|140.56|139.06|140.6|139.1|140.56|139.06|9
1625116200000|2021-07-01 05:10:00|140.55|139.05|140.55|139.05|140.56|139.06|140.55|139.05|7
1625116210000|2021-07-01 05:10:10|140.56|139.06|140.56|139.06|140.56|139.06|140.55|139.05|5
1625116220000|2021-07-01 05:10:20|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|8
1625116230000|2021-07-01 05:10:30|140.55|139.05|140.55|139.05|140.56|139.06|140.55|139.05|7
1625116240000|2021-07-01 05:10:40|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|2
1625116250000|2021-07-01 05:10:50|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|7
1625116260000|2021-07-01 05:11:00|140.55|139.05|140.55|139.05|140.56|139.06|140.55|139.05|5
1625116270000|2021-07-01 05:11:10|140.56|139.06|140.55|139.05|140.56|139.06|140.55|139.05|2
1625116280000|2021-07-01 05:11:20|140.54|139.04|140.55|139.05|140.55|139.05|140.53|139.03|10
1625116290000|2021-07-01 05:11:30|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|3
1625116300000|2021-07-01 05:11:40|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|7
1625116310000|2021-07-01 05:11:50|140.56|139.06|140.56|139.06|140.56|139.06|140.55|139.05|3
1625116320000|2021-07-01 05:12:00|140.55|139.05|140.66|139.16|140.67|139.17|140.54|139.04|13
1625116330000|2021-07-01 05:12:10|140.7|139.2|140.72|139.22|140.73|139.23|140.7|139.2|4
1625116340000|2021-07-01 05:12:20|140.73|139.23|140.74|139.24|140.75|139.25|140.72|139.22|4
1625116350000|2021-07-01 05:12:30|140.73|139.23|140.78|139.28|140.78|139.28|140.73|139.23|6
1625116360000|2021-07-01 05:12:40|140.79|139.29|140.78|139.28|140.79|139.29|140.77|139.27|8
1625116370000|2021-07-01 05:12:50|140.77|139.27|140.77|139.27|140.78|139.28|140.77|139.27|7
1625116380000|2021-07-01 05:13:00|140.78|139.28|140.75|139.25|140.78|139.28|140.74|139.24|9
1625116390000|2021-07-01 05:13:10|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|2
1625116400000|2021-07-01 05:13:20|140.76|139.26|140.68|139.18|140.76|139.26|140.68|139.18|12
1625116410000|2021-07-01 05:13:30|140.69|139.19|140.72|139.22|140.73|139.23|140.69|139.19|8
1625116420000|2021-07-01 05:13:40|140.71|139.21|140.73|139.23|140.73|139.23|140.71|139.21|7
1625116430000|2021-07-01 05:13:50|140.72|139.22|140.74|139.24|140.74|139.24|140.72|139.22|8
1625116440000|2021-07-01 05:14:00|140.73|139.23|140.73|139.23|140.74|139.24|140.73|139.23|3
1625116450000|2021-07-01 05:14:10|140.74|139.24|140.77|139.27|140.77|139.27|140.74|139.24|6
1625116460000|2021-07-01 05:14:20|140.78|139.28|140.78|139.28|140.78|139.28|140.78|139.28|1
1625116470000|2021-07-01 05:14:30|140.77|139.27|140.78|139.28|140.79|139.29|140.77|139.27|6
1625116480000|2021-07-01 05:14:40|140.77|139.27|140.85|139.35|140.85|139.35|140.77|139.27|6
1625116490000|2021-07-01 05:14:50|140.86|139.36|140.8|139.3|140.87|139.37|140.8|139.3|9
1625116500000|2021-07-01 05:15:00|140.81|139.31|140.79|139.29|140.81|139.31|140.79|139.29|5
1625116510000|2021-07-01 05:15:10|140.78|139.28|140.74|139.24|140.79|139.29|140.74|139.24|6
1625116520000|2021-07-01 05:15:20|140.73|139.23|140.68|139.18|140.73|139.23|140.68|139.18|8
1625116530000|2021-07-01 05:15:30|140.67|139.17|140.56|139.06|140.67|139.17|140.55|139.05|13
1625116540000|2021-07-01 05:15:40|140.58|139.08|140.56|139.06|140.58|139.08|140.56|139.06|5
1625116550000|2021-07-01 05:15:50|140.57|139.07|140.56|139.06|140.57|139.07|140.55|139.05|12
1625116560000|2021-07-01 05:16:00|140.55|139.05|140.62|139.12|140.63|139.13|140.55|139.05|9
1625116570000|2021-07-01 05:16:10|140.61|139.11|140.56|139.06|140.61|139.11|140.55|139.05|7
1625116580000|2021-07-01 05:16:20|140.57|139.07|140.53|139.03|140.57|139.07|140.52|139.02|10
1625116590000|2021-07-01 05:16:30|140.54|139.04|140.55|139.05|140.57|139.07|140.52|139.02|14
1625116600000|2021-07-01 05:16:40|140.56|139.06|140.55|139.05|140.57|139.07|140.53|139.03|9
1625116610000|2021-07-01 05:16:50|140.56|139.06|140.55|139.05|140.57|139.07|140.54|139.04|7
1625116620000|2021-07-01 05:17:00|140.56|139.06|140.57|139.07|140.58|139.08|140.56|139.06|6
1625116630000|2021-07-01 05:17:10|140.58|139.08|140.56|139.06|140.58|139.08|140.54|139.04|8
1625116640000|2021-07-01 05:17:20|140.57|139.07|140.52|139.02|140.57|139.07|140.52|139.02|9
1625116650000|2021-07-01 05:17:30|140.53|139.03|140.53|139.03|140.53|139.03|140.52|139.02|5
1625116660000|2021-07-01 05:17:40|140.52|139.02|140.53|139.03|140.53|139.03|140.51|139.01|3
1625116670000|2021-07-01 05:17:50|140.54|139.04|140.5|139|140.54|139.04|140.49|138.99|7
1625116680000|2021-07-01 05:18:00|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|9
1625116690000|2021-07-01 05:18:10|140.48|138.98|140.48|138.98|140.48|138.98|140.48|138.98|1
1625116700000|2021-07-01 05:18:20|140.47|138.97|140.47|138.97|140.48|138.98|140.46|138.96|5
1625116710000|2021-07-01 05:18:30|140.48|138.98|140.48|138.98|140.48|138.98|140.47|138.97|3
1625116720000|2021-07-01 05:18:40|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625116730000|2021-07-01 05:18:50|140.48|138.98|140.47|138.97|140.48|138.98|140.46|138.96|8
1625116750000|2021-07-01 05:19:10|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625116760000|2021-07-01 05:19:20|140.47|138.97|140.46|138.96|140.47|138.97|140.44|138.94|4
1625116770000|2021-07-01 05:19:30|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|2
1625116780000|2021-07-01 05:19:40|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|7
1625116790000|2021-07-01 05:19:50|140.44|138.94|140.42|138.92|140.45|138.95|140.42|138.92|6
1625116800000|2021-07-01 05:20:00|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|7
1625116810000|2021-07-01 05:20:10|140.42|138.92|140.42|138.92|140.43|138.93|140.41|138.91|6
1625116820000|2021-07-01 05:20:20|140.43|138.93|140.36|138.86|140.43|138.93|140.36|138.86|7
1625116830000|2021-07-01 05:20:30|140.35|138.85|140.23|138.73|140.35|138.85|140.23|138.73|12
1625116840000|2021-07-01 05:20:40|140.24|138.74|140.22|138.72|140.24|138.74|140.22|138.72|8
1625116850000|2021-07-01 05:20:50|140.23|138.73|140.12|138.62|140.23|138.73|140.12|138.62|15
1625116860000|2021-07-01 05:21:00|140.11|138.61|140.1|138.6|140.12|138.62|140.07|138.57|13
1625116870000|2021-07-01 05:21:10|140.09|138.59|140.03|138.53|140.17|138.67|140.03|138.53|20
1625116880000|2021-07-01 05:21:20|140.02|138.52|140.04|138.54|140.05|138.55|140.02|138.52|11
1625116890000|2021-07-01 05:21:30|140.05|138.55|140.09|138.59|140.09|138.59|140.03|138.53|5
1625116900000|2021-07-01 05:21:40|140.08|138.58|140.09|138.59|140.1|138.6|140.07|138.57|8
1625116910000|2021-07-01 05:21:50|140.1|138.6|140.19|138.69|140.19|138.69|140.1|138.6|8
1625116920000|2021-07-01 05:22:00|140.18|138.68|140.26|138.76|140.29|138.79|140.18|138.68|15
1625116930000|2021-07-01 05:22:10|140.25|138.75|140.15|138.65|140.27|138.77|140.14|138.64|11
1625116940000|2021-07-01 05:22:20|140.16|138.66|140.19|138.69|140.19|138.69|140.14|138.64|7
1625116950000|2021-07-01 05:22:30|140.18|138.68|140.17|138.67|140.18|138.68|140.15|138.65|5
1625116960000|2021-07-01 05:22:40|140.18|138.68|140.28|138.78|140.29|138.79|140.18|138.68|11
1625116970000|2021-07-01 05:22:50|140.29|138.79|140.29|138.79|140.29|138.79|140.26|138.76|12
1625116980000|2021-07-01 05:23:00|140.32|138.82|140.29|138.79|140.35|138.85|140.29|138.79|9
1625116990000|2021-07-01 05:23:10|140.28|138.78|140.26|138.76|140.28|138.78|140.24|138.74|11
1625117000000|2021-07-01 05:23:20|140.25|138.75|140.27|138.77|140.27|138.77|140.23|138.73|16
1625117010000|2021-07-01 05:23:30|140.26|138.76|140.27|138.77|140.28|138.78|140.26|138.76|8
1625117020000|2021-07-01 05:23:40|140.28|138.78|140.29|138.79|140.3|138.8|140.26|138.76|10
1625117030000|2021-07-01 05:23:50|140.3|138.8|140.27|138.77|140.3|138.8|140.26|138.76|6
1625117040000|2021-07-01 05:24:00|140.26|138.76|140.22|138.72|140.26|138.76|140.22|138.72|9
1625117050000|2021-07-01 05:24:10|140.23|138.73|140.22|138.72|140.23|138.73|140.22|138.72|4
1625117060000|2021-07-01 05:24:20|140.23|138.73|140.27|138.77|140.28|138.78|140.22|138.72|8
1625117070000|2021-07-01 05:24:30|140.26|138.76|140.26|138.76|140.27|138.77|140.26|138.76|3
1625117080000|2021-07-01 05:24:40|140.29|138.79|140.24|138.74|140.29|138.79|140.23|138.73|12
1625117090000|2021-07-01 05:24:50|140.25|138.75|140.21|138.71|140.25|138.75|140.21|138.71|6
1625117100000|2021-07-01 05:25:00|140.22|138.72|140.22|138.72|140.22|138.72|140.21|138.71|5
1625117110000|2021-07-01 05:25:10|140.23|138.73|140.25|138.75|140.27|138.77|140.21|138.71|10
1625117120000|2021-07-01 05:25:20|140.27|138.77|140.26|138.76|140.27|138.77|140.25|138.75|5
1625117130000|2021-07-01 05:25:30|140.25|138.75|140.24|138.74|140.25|138.75|140.23|138.73|7
1625117140000|2021-07-01 05:25:40|140.25|138.75|140.25|138.75|140.26|138.76|140.24|138.74|8
1625117150000|2021-07-01 05:25:50|140.24|138.74|140.35|138.85|140.35|138.85|140.24|138.74|10
1625117160000|2021-07-01 05:26:00|140.34|138.84|140.32|138.82|140.34|138.84|140.3|138.8|11
1625117170000|2021-07-01 05:26:10|140.34|138.84|140.44|138.94|140.44|138.94|140.34|138.84|11
1625117180000|2021-07-01 05:26:20|140.45|138.95|140.45|138.95|140.47|138.97|140.42|138.92|7
1625117190000|2021-07-01 05:26:30|140.43|138.93|140.44|138.94|140.45|138.95|140.42|138.92|12
1625117200000|2021-07-01 05:26:40|140.43|138.93|140.44|138.94|140.44|138.94|140.42|138.92|6
1625117210000|2021-07-01 05:26:50|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|2
1625117220000|2021-07-01 05:27:00|140.43|138.93|140.36|138.86|140.43|138.93|140.36|138.86|4
1625117230000|2021-07-01 05:27:10|140.37|138.87|140.37|138.87|140.39|138.89|140.36|138.86|12
1625117240000|2021-07-01 05:27:20|140.35|138.85|140.37|138.87|140.38|138.88|140.35|138.85|6
1625117250000|2021-07-01 05:27:30|140.36|138.86|140.37|138.87|140.37|138.87|140.36|138.86|2
1625117260000|2021-07-01 05:27:40|140.38|138.88|140.38|138.88|140.38|138.88|140.37|138.87|5
1625117270000|2021-07-01 05:27:50|140.37|138.87|140.45|138.95|140.45|138.95|140.37|138.87|10
1625117280000|2021-07-01 05:28:00|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|5
1625117290000|2021-07-01 05:28:10|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625117300000|2021-07-01 05:28:20|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|2
1625117310000|2021-07-01 05:28:30|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|6
1625117320000|2021-07-01 05:28:40|140.44|138.94|140.45|138.95|140.46|138.96|140.44|138.94|4
1625117330000|2021-07-01 05:28:50|140.46|138.96|140.45|138.95|140.46|138.96|140.45|138.95|2
1625117340000|2021-07-01 05:29:00|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|3
1625117350000|2021-07-01 05:29:10|140.45|138.95|140.35|138.85|140.45|138.95|140.35|138.85|10
1625117360000|2021-07-01 05:29:20|140.36|138.86|140.37|138.87|140.39|138.89|140.35|138.85|13
1625117370000|2021-07-01 05:29:30|140.36|138.86|140.29|138.79|140.38|138.88|140.28|138.78|13
1625117380000|2021-07-01 05:29:40|140.28|138.78|140.35|138.85|140.35|138.85|140.28|138.78|7
1625117390000|2021-07-01 05:29:50|140.36|138.86|140.35|138.85|140.36|138.86|140.35|138.85|2
1625117400000|2021-07-01 05:30:00|140.33|138.83|140.27|138.77|140.33|138.83|140.27|138.77|9
1625117410000|2021-07-01 05:30:10|140.26|138.76|140.26|138.76|140.27|138.77|140.26|138.76|5
1625117420000|2021-07-01 05:30:20|140.27|138.77|140.32|138.82|140.32|138.82|140.26|138.76|12
1625117430000|2021-07-01 05:30:30|140.34|138.84|140.38|138.88|140.38|138.88|140.34|138.84|5
1625117440000|2021-07-01 05:30:40|140.39|138.89|140.37|138.87|140.4|138.9|140.37|138.87|7
1625117450000|2021-07-01 05:30:50|140.36|138.86|140.53|139.03|140.53|139.03|140.36|138.86|10
1625117460000|2021-07-01 05:31:00|140.52|139.02|140.54|139.04|140.55|139.05|140.52|139.02|8
1625117470000|2021-07-01 05:31:10|140.55|139.05|140.55|139.05|140.55|139.05|140.53|139.03|5
1625117480000|2021-07-01 05:31:20|140.54|139.04|140.56|139.06|140.57|139.07|140.54|139.04|7
1625117490000|2021-07-01 05:31:30|140.57|139.07|140.52|139.02|140.57|139.07|140.52|139.02|8
1625117500000|2021-07-01 05:31:40|140.5|139|140.54|139.04|140.54|139.04|140.5|139|5
1625117510000|2021-07-01 05:31:50|140.53|139.03|140.48|138.98|140.54|139.04|140.48|138.98|7
1625117520000|2021-07-01 05:32:00|140.49|138.99|140.38|138.88|140.49|138.99|140.38|138.88|13
1625117530000|2021-07-01 05:32:10|140.36|138.86|140.41|138.91|140.41|138.91|140.31|138.81|18
1625117540000|2021-07-01 05:32:20|140.4|138.9|140.49|138.99|140.49|138.99|140.39|138.89|11
1625117550000|2021-07-01 05:32:30|140.5|139|140.51|139.01|140.51|139.01|140.46|138.96|8
1625117560000|2021-07-01 05:32:40|140.5|139|140.52|139.02|140.52|139.02|140.5|139|3
1625117570000|2021-07-01 05:32:50|140.5|139|140.53|139.03|140.53|139.03|140.5|139|8
1625117580000|2021-07-01 05:33:00|140.52|139.02|140.53|139.03|140.53|139.03|140.51|139.01|5
1625117590000|2021-07-01 05:33:10|140.52|139.02|140.63|139.13|140.63|139.13|140.52|139.02|6
1625117600000|2021-07-01 05:33:20|140.64|139.14|140.59|139.09|140.64|139.14|140.57|139.07|7
1625117610000|2021-07-01 05:33:30|140.6|139.1|140.6|139.1|140.61|139.11|140.56|139.06|11
1625117620000|2021-07-01 05:33:40|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|10
1625117630000|2021-07-01 05:33:50|140.59|139.09|140.59|139.09|140.59|139.09|140.57|139.07|6
1625117640000|2021-07-01 05:34:00|140.58|139.08|140.58|139.08|140.59|139.09|140.57|139.07|6
1625117650000|2021-07-01 05:34:10|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|2
1625117660000|2021-07-01 05:34:20|140.59|139.09|140.58|139.08|140.59|139.09|140.56|139.06|9
1625117670000|2021-07-01 05:34:30|140.57|139.07|140.59|139.09|140.6|139.1|140.57|139.07|5
1625117680000|2021-07-01 05:34:40|140.6|139.1|140.57|139.07|140.61|139.11|140.57|139.07|10
1625117690000|2021-07-01 05:34:50|140.58|139.08|140.58|139.08|140.59|139.09|140.57|139.07|6
1625117700000|2021-07-01 05:35:00|140.57|139.07|140.57|139.07|140.58|139.08|140.56|139.06|8
1625117710000|2021-07-01 05:35:10|140.58|139.08|140.58|139.08|140.58|139.08|140.57|139.07|5
1625117720000|2021-07-01 05:35:20|140.57|139.07|140.58|139.08|140.58|139.08|140.56|139.06|8
1625117730000|2021-07-01 05:35:30|140.57|139.07|140.57|139.07|140.58|139.08|140.57|139.07|9
1625117740000|2021-07-01 05:35:40|140.58|139.08|140.56|139.06|140.58|139.08|140.56|139.06|3
1625117770000|2021-07-01 05:36:10|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|2
1625117780000|2021-07-01 05:36:20|140.56|139.06|140.56|139.06|140.56|139.06|140.56|139.06|1
1625117790000|2021-07-01 05:36:30|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|4
1625117800000|2021-07-01 05:36:40|140.55|139.05|140.6|139.1|140.6|139.1|140.55|139.05|6
1625117810000|2021-07-01 05:36:50|140.59|139.09|140.59|139.09|140.6|139.1|140.58|139.08|6
1625117820000|2021-07-01 05:37:00|140.58|139.08|140.5|139|140.58|139.08|140.5|139|8
1625117830000|2021-07-01 05:37:10|140.51|139.01|140.47|138.97|140.51|139.01|140.45|138.95|16
1625117840000|2021-07-01 05:37:20|140.48|138.98|140.45|138.95|140.48|138.98|140.44|138.94|7
1625117850000|2021-07-01 05:37:30|140.47|138.97|140.46|138.96|140.47|138.97|140.44|138.94|8
1625117860000|2021-07-01 05:37:40|140.45|138.95|140.44|138.94|140.47|138.97|140.44|138.94|6
1625117870000|2021-07-01 05:37:50|140.45|138.95|140.44|138.94|140.45|138.95|140.39|138.89|12
1625117880000|2021-07-01 05:38:00|140.45|138.95|140.42|138.92|140.46|138.96|140.42|138.92|10
1625117890000|2021-07-01 05:38:10|140.43|138.93|140.41|138.91|140.43|138.93|140.39|138.89|10
1625117900000|2021-07-01 05:38:20|140.4|138.9|140.4|138.9|140.41|138.91|140.39|138.89|8
1625117910000|2021-07-01 05:38:30|140.42|138.92|140.45|138.95|140.45|138.95|140.42|138.92|4
1625117920000|2021-07-01 05:38:40|140.46|138.96|140.44|138.94|140.47|138.97|140.43|138.93|7
1625117930000|2021-07-01 05:38:50|140.45|138.95|140.46|138.96|140.46|138.96|140.44|138.94|4
1625117940000|2021-07-01 05:39:00|140.45|138.95|140.44|138.94|140.46|138.96|140.44|138.94|8
1625117950000|2021-07-01 05:39:10|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|8
1625117960000|2021-07-01 05:39:20|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625117970000|2021-07-01 05:39:30|140.44|138.94|140.43|138.93|140.46|138.96|140.43|138.93|6
1625117980000|2021-07-01 05:39:40|140.44|138.94|140.43|138.93|140.44|138.94|140.43|138.93|2
1625117990000|2021-07-01 05:39:50|140.44|138.94|140.42|138.92|140.44|138.94|140.42|138.92|5
1625118000000|2021-07-01 05:40:00|140.43|138.93|140.36|138.86|140.43|138.93|140.36|138.86|12
1625118010000|2021-07-01 05:40:10|140.35|138.85|140.35|138.85|140.35|138.85|140.34|138.84|5
1625118020000|2021-07-01 05:40:20|140.34|138.84|140.33|138.83|140.35|138.85|140.32|138.82|10
1625118030000|2021-07-01 05:40:30|140.32|138.82|140.29|138.79|140.32|138.82|140.28|138.78|8
1625118040000|2021-07-01 05:40:40|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|4
1625118050000|2021-07-01 05:40:50|140.3|138.8|140.28|138.78|140.3|138.8|140.27|138.77|9
1625118060000|2021-07-01 05:41:00|140.27|138.77|140.26|138.76|140.28|138.78|140.26|138.76|6
1625118070000|2021-07-01 05:41:10|140.27|138.77|140.27|138.77|140.27|138.77|140.26|138.76|3
1625118080000|2021-07-01 05:41:20|140.26|138.76|140.13|138.63|140.26|138.76|140.13|138.63|13
1625118090000|2021-07-01 05:41:30|140.12|138.62|140.16|138.66|140.16|138.66|140.12|138.62|9
1625118100000|2021-07-01 05:41:40|140.15|138.65|140.11|138.61|140.16|138.66|140.11|138.61|10
1625118110000|2021-07-01 05:41:50|140.1|138.6|140.12|138.62|140.13|138.63|140.08|138.58|9
1625118120000|2021-07-01 05:42:00|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|14
1625118130000|2021-07-01 05:42:10|140.11|138.61|140.14|138.64|140.16|138.66|140.11|138.61|7
1625118140000|2021-07-01 05:42:20|140.15|138.65|140.15|138.65|140.16|138.66|140.14|138.64|8
1625118150000|2021-07-01 05:42:30|140.14|138.64|140.15|138.65|140.18|138.68|140.14|138.64|7
1625118160000|2021-07-01 05:42:40|140.16|138.66|140.33|138.83|140.33|138.83|140.16|138.66|14
1625118170000|2021-07-01 05:42:50|140.32|138.82|140.31|138.81|140.35|138.85|140.29|138.79|15
1625118180000|2021-07-01 05:43:00|140.3|138.8|140.28|138.78|140.34|138.84|140.25|138.75|14
1625118190000|2021-07-01 05:43:10|140.29|138.79|140.37|138.87|140.37|138.87|140.29|138.79|15
1625118200000|2021-07-01 05:43:20|140.39|138.89|140.46|138.96|140.47|138.97|140.39|138.89|13
1625118210000|2021-07-01 05:43:30|140.47|138.97|140.41|138.91|140.47|138.97|140.39|138.89|13
1625118220000|2021-07-01 05:43:40|140.42|138.92|140.36|138.86|140.43|138.93|140.35|138.85|14
1625118230000|2021-07-01 05:43:50|140.35|138.85|140.35|138.85|140.36|138.86|140.34|138.84|6
1625118240000|2021-07-01 05:44:00|140.36|138.86|140.44|138.94|140.44|138.94|140.36|138.86|12
1625118250000|2021-07-01 05:44:10|140.45|138.95|140.45|138.95|140.47|138.97|140.45|138.95|9
1625118260000|2021-07-01 05:44:20|140.46|138.96|140.45|138.95|140.47|138.97|140.45|138.95|10
1625118270000|2021-07-01 05:44:30|140.47|138.97|140.45|138.95|140.48|138.98|140.45|138.95|7
1625118280000|2021-07-01 05:44:40|140.44|138.94|140.48|138.98|140.48|138.98|140.44|138.94|9
1625118290000|2021-07-01 05:44:50|140.49|138.99|140.51|139.01|140.51|139.01|140.47|138.97|7
1625118300000|2021-07-01 05:45:00|140.5|139|140.46|138.96|140.5|139|140.45|138.95|5
1625118310000|2021-07-01 05:45:10|140.45|138.95|140.45|138.95|140.46|138.96|140.45|138.95|3
1625118320000|2021-07-01 05:45:20|140.46|138.96|140.51|139.01|140.51|139.01|140.46|138.96|7
1625118330000|2021-07-01 05:45:30|140.52|139.02|140.53|139.03|140.54|139.04|140.52|139.02|8
1625118340000|2021-07-01 05:45:40|140.54|139.04|140.58|139.08|140.58|139.08|140.54|139.04|6
1625118350000|2021-07-01 05:45:50|140.6|139.1|140.59|139.09|140.61|139.11|140.59|139.09|4
1625118360000|2021-07-01 05:46:00|140.6|139.1|140.63|139.13|140.63|139.13|140.6|139.1|8
1625118370000|2021-07-01 05:46:10|140.64|139.14|140.65|139.15|140.65|139.15|140.63|139.13|4
1625118380000|2021-07-01 05:46:20|140.64|139.14|140.61|139.11|140.64|139.14|140.61|139.11|6
1625118390000|2021-07-01 05:46:30|140.62|139.12|140.61|139.11|140.63|139.13|140.61|139.11|4
1625118400000|2021-07-01 05:46:40|140.62|139.12|140.64|139.14|140.64|139.14|140.62|139.12|3
1625118410000|2021-07-01 05:46:50|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|6
1625118420000|2021-07-01 05:47:00|140.64|139.14|140.66|139.16|140.66|139.16|140.64|139.14|10
1625118430000|2021-07-01 05:47:10|140.64|139.14|140.65|139.15|140.66|139.16|140.64|139.14|6
1625118440000|2021-07-01 05:47:20|140.66|139.16|140.67|139.17|140.68|139.18|140.65|139.15|6
1625118450000|2021-07-01 05:47:30|140.68|139.18|140.74|139.24|140.74|139.24|140.68|139.18|10
1625118460000|2021-07-01 05:47:40|140.75|139.25|140.84|139.34|140.84|139.34|140.74|139.24|11
1625118470000|2021-07-01 05:47:50|140.86|139.36|140.83|139.33|140.87|139.37|140.81|139.31|14
1625118480000|2021-07-01 05:48:00|140.84|139.34|140.82|139.32|140.85|139.35|140.82|139.32|6
1625118490000|2021-07-01 05:48:10|140.81|139.31|140.79|139.29|140.81|139.31|140.79|139.29|5
1625118500000|2021-07-01 05:48:20|140.8|139.3|140.79|139.29|140.81|139.31|140.79|139.29|8
1625118510000|2021-07-01 05:48:30|140.81|139.31|140.8|139.3|140.81|139.31|140.75|139.25|12
1625118520000|2021-07-01 05:48:40|140.79|139.29|140.8|139.3|140.81|139.31|140.79|139.29|10
1625118530000|2021-07-01 05:48:50|140.79|139.29|140.82|139.32|140.83|139.33|140.79|139.29|10
1625118540000|2021-07-01 05:49:00|140.81|139.31|140.83|139.33|140.83|139.33|140.81|139.31|3
1625118550000|2021-07-01 05:49:10|140.84|139.34|140.89|139.39|140.89|139.39|140.84|139.34|5
1625118560000|2021-07-01 05:49:20|140.93|139.43|140.97|139.47|140.97|139.47|140.93|139.43|20
1625118570000|2021-07-01 05:49:30|140.96|139.46|141.09|139.59|141.09|139.59|140.96|139.46|13
1625118580000|2021-07-01 05:49:40|141.08|139.58|141.03|139.53|141.09|139.59|141.02|139.52|13
1625118590000|2021-07-01 05:49:50|141.02|139.52|141.03|139.53|141.03|139.53|141.01|139.51|6
1625118600000|2021-07-01 05:50:00|141.02|139.52|140.99|139.49|141.02|139.52|140.99|139.49|8
1625118610000|2021-07-01 05:50:10|140.98|139.48|140.89|139.39|140.98|139.48|140.89|139.39|13
1625118620000|2021-07-01 05:50:20|140.9|139.4|140.83|139.33|140.9|139.4|140.82|139.32|12
1625118630000|2021-07-01 05:50:30|140.84|139.34|140.88|139.38|140.89|139.39|140.84|139.34|12
1625118640000|2021-07-01 05:50:40|140.87|139.37|140.83|139.33|140.89|139.39|140.82|139.32|10
1625118650000|2021-07-01 05:50:50|140.84|139.34|140.86|139.36|140.86|139.36|140.83|139.33|6
1625118660000|2021-07-01 05:51:00|140.85|139.35|140.91|139.41|140.92|139.42|140.85|139.35|8
1625118670000|2021-07-01 05:51:10|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|3
1625118680000|2021-07-01 05:51:20|140.91|139.41|140.93|139.43|140.95|139.45|140.91|139.41|8
1625118690000|2021-07-01 05:51:30|140.92|139.42|140.94|139.44|140.94|139.44|140.91|139.41|6
1625118700000|2021-07-01 05:51:40|140.95|139.45|140.97|139.47|140.98|139.48|140.95|139.45|7
1625118710000|2021-07-01 05:51:50|140.98|139.48|140.98|139.48|140.99|139.49|140.98|139.48|3
1625118720000|2021-07-01 05:52:00|140.97|139.47|141|139.5|141|139.5|140.97|139.47|8
1625118730000|2021-07-01 05:52:10|141.02|139.52|141.09|139.59|141.09|139.59|141.02|139.52|11
1625118740000|2021-07-01 05:52:20|141.08|139.58|141.14|139.64|141.18|139.68|141.08|139.58|14
1625118750000|2021-07-01 05:52:30|141.13|139.63|141.18|139.68|141.21|139.71|141.13|139.63|10
1625118760000|2021-07-01 05:52:40|141.16|139.66|141.13|139.63|141.16|139.66|141.1|139.6|11
1625118770000|2021-07-01 05:52:50|141.14|139.64|141.15|139.65|141.17|139.67|141.14|139.64|9
1625118780000|2021-07-01 05:53:00|141.14|139.64|141.17|139.67|141.18|139.68|141.13|139.63|10
1625118790000|2021-07-01 05:53:10|141.16|139.66|141.17|139.67|141.2|139.7|141.16|139.66|8
1625118800000|2021-07-01 05:53:20|141.18|139.68|141.19|139.69|141.22|139.72|141.18|139.68|10
1625118810000|2021-07-01 05:53:30|141.2|139.7|141.22|139.72|141.22|139.72|141.2|139.7|7
1625118820000|2021-07-01 05:53:40|141.23|139.73|141.24|139.74|141.25|139.75|141.22|139.72|10
1625118830000|2021-07-01 05:53:50|141.28|139.78|141.23|139.73|141.28|139.78|141.23|139.73|8
1625118840000|2021-07-01 05:54:00|141.22|139.72|141.21|139.71|141.24|139.74|141.21|139.71|8
1625118850000|2021-07-01 05:54:10|141.2|139.7|141.21|139.71|141.23|139.73|141.2|139.7|10
1625118860000|2021-07-01 05:54:20|141.22|139.72|141.21|139.71|141.22|139.72|141.2|139.7|6
1625118870000|2021-07-01 05:54:30|141.22|139.72|141.23|139.73|141.23|139.73|141.22|139.72|4
1625118880000|2021-07-01 05:54:40|141.24|139.74|141.25|139.75|141.25|139.75|141.23|139.73|10
1625118890000|2021-07-01 05:54:50|141.24|139.74|141.28|139.78|141.29|139.79|141.24|139.74|10
1625118900000|2021-07-01 05:55:00|141.29|139.79|141.26|139.76|141.29|139.79|141.25|139.75|14
1625118910000|2021-07-01 05:55:10|141.25|139.75|141.24|139.74|141.25|139.75|141.24|139.74|4
1625118920000|2021-07-01 05:55:20|141.25|139.75|141.2|139.7|141.25|139.75|141.2|139.7|5
1625118930000|2021-07-01 05:55:30|141.21|139.71|141.14|139.64|141.21|139.71|141.14|139.64|12
1625118940000|2021-07-01 05:55:40|141.15|139.65|141.18|139.68|141.2|139.7|141.14|139.64|15
1625118950000|2021-07-01 05:55:50|141.17|139.67|141.19|139.69|141.19|139.69|141.15|139.65|13
1625118960000|2021-07-01 05:56:00|141.17|139.67|141.16|139.66|141.19|139.69|141.16|139.66|7
1625118970000|2021-07-01 05:56:10|141.17|139.67|141.18|139.68|141.18|139.68|141.16|139.66|6
1625118980000|2021-07-01 05:56:20|141.19|139.69|141.19|139.69|141.19|139.69|141.19|139.69|1
1625118990000|2021-07-01 05:56:30|141.18|139.68|141.14|139.64|141.18|139.68|141.13|139.63|11
1625119000000|2021-07-01 05:56:40|141.13|139.63|141.1|139.6|141.13|139.63|141.1|139.6|4
1625119010000|2021-07-01 05:56:50|141.09|139.59|141.07|139.57|141.1|139.6|141.05|139.55|14
1625119020000|2021-07-01 05:57:00|141.06|139.56|140.99|139.49|141.07|139.57|140.99|139.49|9
1625119030000|2021-07-01 05:57:10|141|139.5|141.09|139.59|141.11|139.61|140.99|139.49|14
1625119040000|2021-07-01 05:57:20|141.1|139.6|141.09|139.59|141.11|139.61|141.08|139.58|7
1625119050000|2021-07-01 05:57:30|141.08|139.58|141.08|139.58|141.1|139.6|141.06|139.56|17
1625119060000|2021-07-01 05:57:40|141.07|139.57|141.02|139.52|141.08|139.58|140.99|139.49|12
1625119070000|2021-07-01 05:57:50|141.01|139.51|141.01|139.51|141.02|139.52|140.99|139.49|9
1625119080000|2021-07-01 05:58:00|141.02|139.52|140.99|139.49|141.02|139.52|140.98|139.48|12
1625119090000|2021-07-01 05:58:10|141|139.5|141.04|139.54|141.05|139.55|140.99|139.49|8
1625119100000|2021-07-01 05:58:20|141.05|139.55|141.03|139.53|141.05|139.55|141.03|139.53|6
1625119110000|2021-07-01 05:58:30|141.05|139.55|141.06|139.56|141.07|139.57|141.03|139.53|13
1625119120000|2021-07-01 05:58:40|141.07|139.57|141.09|139.59|141.09|139.59|141.07|139.57|5
1625119130000|2021-07-01 05:58:50|141.08|139.58|141.08|139.58|141.08|139.58|141.06|139.56|8
1625119140000|2021-07-01 05:59:00|141.09|139.59|141.11|139.61|141.12|139.62|141.08|139.58|11
1625119150000|2021-07-01 05:59:10|141.12|139.62|141.06|139.56|141.13|139.63|141.06|139.56|8
1625119160000|2021-07-01 05:59:20|141.04|139.54|141|139.5|141.04|139.54|141|139.5|6
1625119170000|2021-07-01 05:59:30|140.99|139.49|141|139.5|141.02|139.52|140.99|139.49|5
1625119180000|2021-07-01 05:59:40|141.02|139.52|141.01|139.51|141.04|139.54|141|139.5|12
1625119190000|2021-07-01 05:59:50|141|139.5|141.03|139.53|141.03|139.53|141|139.5|7
1625119200000|2021-07-01 06:00:00|141.02|139.52|141.01|139.51|141.03|139.53|141|139.5|17
1625119210000|2021-07-01 06:00:10|141|139.5|140.99|139.49|141|139.5|140.99|139.49|2
1625119220000|2021-07-01 06:00:20|141|139.5|140.98|139.48|141|139.5|140.98|139.48|5
1625119230000|2021-07-01 06:00:30|140.99|139.49|140.92|139.42|140.99|139.49|140.92|139.42|13
1625119240000|2021-07-01 06:00:40|140.91|139.41|141.04|139.54|141.04|139.54|140.89|139.39|14
1625119250000|2021-07-01 06:00:50|141.03|139.53|141.06|139.56|141.09|139.59|141.03|139.53|11
1625119260000|2021-07-01 06:01:00|141.08|139.58|141.15|139.65|141.15|139.65|141.08|139.58|11
1625119270000|2021-07-01 06:01:10|141.14|139.64|141.15|139.65|141.16|139.66|141.13|139.63|9
1625119280000|2021-07-01 06:01:20|141.14|139.64|141.15|139.65|141.15|139.65|141.14|139.64|2
1625119290000|2021-07-01 06:01:30|141.17|139.67|141.14|139.64|141.17|139.67|141.14|139.64|4
1625119300000|2021-07-01 06:01:40|141.15|139.65|141.14|139.64|141.15|139.65|141.13|139.63|3
1625119310000|2021-07-01 06:01:50|141.15|139.65|141.05|139.55|141.15|139.65|141.05|139.55|13
1625119320000|2021-07-01 06:02:00|141.06|139.56|141.09|139.59|141.1|139.6|141.06|139.56|16
1625119330000|2021-07-01 06:02:10|141.1|139.6|141.05|139.55|141.1|139.6|141.04|139.54|10
1625119340000|2021-07-01 06:02:20|141.04|139.54|141.03|139.53|141.07|139.57|141.02|139.52|13
1625119350000|2021-07-01 06:02:30|141.04|139.54|141.03|139.53|141.06|139.56|141.02|139.52|10
1625119360000|2021-07-01 06:02:40|141.05|139.55|141.05|139.55|141.05|139.55|141.03|139.53|6
1625119370000|2021-07-01 06:02:50|141.06|139.56|141.04|139.54|141.06|139.56|141.04|139.54|7
1625119380000|2021-07-01 06:03:00|141.05|139.55|141.07|139.57|141.08|139.58|141.04|139.54|16
1625119390000|2021-07-01 06:03:10|141.06|139.56|141.06|139.56|141.08|139.58|141.04|139.54|10
1625119400000|2021-07-01 06:03:20|141.07|139.57|141.05|139.55|141.07|139.57|141.04|139.54|4
1625119410000|2021-07-01 06:03:30|141.03|139.53|141.13|139.63|141.14|139.64|141.03|139.53|9
1625119420000|2021-07-01 06:03:40|141.12|139.62|141.11|139.61|141.14|139.64|141.11|139.61|5
1625119430000|2021-07-01 06:03:50|141.12|139.62|141.1|139.6|141.13|139.63|141.1|139.6|5
1625119440000|2021-07-01 06:04:00|141.09|139.59|141.24|139.74|141.25|139.75|141.09|139.59|13
1625119450000|2021-07-01 06:04:10|141.23|139.73|141.27|139.77|141.27|139.77|141.22|139.72|7
1625119460000|2021-07-01 06:04:20|141.26|139.76|141.27|139.77|141.28|139.78|141.26|139.76|4
1625119470000|2021-07-01 06:04:30|141.28|139.78|141.34|139.84|141.34|139.84|141.28|139.78|6
1625119480000|2021-07-01 06:04:40|141.33|139.83|141.38|139.88|141.4|139.9|141.33|139.83|11
1625119490000|2021-07-01 06:04:50|141.4|139.9|141.52|140.02|141.52|140.02|141.4|139.9|15
1625119500000|2021-07-01 06:05:00|141.5|140|141.47|139.97|141.5|140|141.45|139.95|12
1625119510000|2021-07-01 06:05:10|141.48|139.98|141.46|139.96|141.48|139.98|141.43|139.93|6
1625119520000|2021-07-01 06:05:20|141.45|139.95|141.39|139.89|141.45|139.95|141.39|139.89|11
1625119530000|2021-07-01 06:05:30|141.42|139.92|141.42|139.92|141.43|139.93|141.39|139.89|8
1625119540000|2021-07-01 06:05:40|141.45|139.95|141.44|139.94|141.45|139.95|141.41|139.91|11
1625119550000|2021-07-01 06:05:50|141.43|139.93|141.43|139.93|141.43|139.93|141.41|139.91|10
1625119560000|2021-07-01 06:06:00|141.42|139.92|141.43|139.93|141.43|139.93|141.42|139.92|8
1625119570000|2021-07-01 06:06:10|141.42|139.92|141.39|139.89|141.43|139.93|141.39|139.89|11
1625119580000|2021-07-01 06:06:20|141.38|139.88|141.4|139.9|141.41|139.91|141.38|139.88|5
1625119590000|2021-07-01 06:06:30|141.41|139.91|141.39|139.89|141.41|139.91|141.38|139.88|11
1625119600000|2021-07-01 06:06:40|141.4|139.9|141.41|139.91|141.45|139.95|141.39|139.89|12
1625119610000|2021-07-01 06:06:50|141.42|139.92|141.53|140.03|141.53|140.03|141.42|139.92|15
1625119620000|2021-07-01 06:07:00|141.52|140.02|141.49|139.99|141.54|140.04|141.49|139.99|7
1625119630000|2021-07-01 06:07:10|141.48|139.98|141.47|139.97|141.49|139.99|141.46|139.96|10
1625119640000|2021-07-01 06:07:20|141.5|140|141.54|140.04|141.54|140.04|141.49|139.99|10
1625119650000|2021-07-01 06:07:30|141.57|140.07|141.52|140.02|141.57|140.07|141.52|140.02|7
1625119660000|2021-07-01 06:07:40|141.53|140.03|141.52|140.02|141.55|140.05|141.52|140.02|6
1625119670000|2021-07-01 06:07:50|141.53|140.03|141.51|140.01|141.55|140.05|141.51|140.01|13
1625119680000|2021-07-01 06:08:00|141.5|140|141.53|140.03|141.53|140.03|141.5|140|9
1625119690000|2021-07-01 06:08:10|141.52|140.02|141.55|140.05|141.55|140.05|141.52|140.02|11
1625119700000|2021-07-01 06:08:20|141.54|140.04|141.55|140.05|141.56|140.06|141.54|140.04|4
1625119710000|2021-07-01 06:08:30|141.56|140.06|141.57|140.07|141.57|140.07|141.56|140.06|4
1625119720000|2021-07-01 06:08:40|141.58|140.08|141.58|140.08|141.58|140.08|141.58|140.08|1
1625119740000|2021-07-01 06:09:00|141.59|140.09|141.59|140.09|141.59|140.09|141.59|140.09|1
1625119750000|2021-07-01 06:09:10|141.6|140.1|141.61|140.11|141.62|140.12|141.6|140.1|10
1625119760000|2021-07-01 06:09:20|141.59|140.09|141.59|140.09|141.6|140.1|141.58|140.08|9
1625119770000|2021-07-01 06:09:30|141.58|140.08|141.56|140.06|141.59|140.09|141.56|140.06|9
1625119780000|2021-07-01 06:09:40|141.57|140.07|141.57|140.07|141.57|140.07|141.57|140.07|1
1625119790000|2021-07-01 06:09:50|141.56|140.06|141.56|140.06|141.57|140.07|141.55|140.05|5
1625119800000|2021-07-01 06:10:00|141.55|140.05|141.51|140.01|141.55|140.05|141.51|140.01|4
1625119810000|2021-07-01 06:10:10|141.5|140|141.49|139.99|141.5|140|141.49|139.99|2
1625119820000|2021-07-01 06:10:20|141.48|139.98|141.44|139.94|141.48|139.98|141.44|139.94|10
1625119830000|2021-07-01 06:10:30|141.45|139.95|141.41|139.91|141.45|139.95|141.41|139.91|11
1625119840000|2021-07-01 06:10:40|141.42|139.92|141.42|139.92|141.43|139.93|141.42|139.92|3
1625119850000|2021-07-01 06:10:50|141.43|139.93|141.38|139.88|141.43|139.93|141.38|139.88|8
1625119860000|2021-07-01 06:11:00|141.39|139.89|141.44|139.94|141.45|139.95|141.38|139.88|8
1625119870000|2021-07-01 06:11:10|141.42|139.92|141.4|139.9|141.44|139.94|141.39|139.89|15
1625119880000|2021-07-01 06:11:20|141.39|139.89|141.36|139.86|141.4|139.9|141.36|139.86|10
1625119890000|2021-07-01 06:11:30|141.33|139.83|141.31|139.81|141.33|139.83|141.3|139.8|10
1625119900000|2021-07-01 06:11:40|141.32|139.82|141.32|139.82|141.32|139.82|141.3|139.8|6
1625119910000|2021-07-01 06:11:50|141.31|139.81|141.32|139.82|141.33|139.83|141.31|139.81|6
1625119920000|2021-07-01 06:12:00|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|2
1625119930000|2021-07-01 06:12:10|141.33|139.83|141.3|139.8|141.33|139.83|141.3|139.8|6
1625119940000|2021-07-01 06:12:20|141.31|139.81|141.27|139.77|141.31|139.81|141.27|139.77|9
1625119950000|2021-07-01 06:12:30|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|9
1625119960000|2021-07-01 06:12:40|141.27|139.77|141.27|139.77|141.27|139.77|141.23|139.73|10
1625119970000|2021-07-01 06:12:50|141.26|139.76|141.32|139.82|141.32|139.82|141.26|139.76|11
1625119980000|2021-07-01 06:13:00|141.3|139.8|141.28|139.78|141.31|139.81|141.28|139.78|5
1625119990000|2021-07-01 06:13:10|141.27|139.77|141.26|139.76|141.27|139.77|141.24|139.74|8
1625120000000|2021-07-01 06:13:20|141.28|139.78|141.27|139.77|141.3|139.8|141.27|139.77|6
1625120010000|2021-07-01 06:13:30|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|6
1625120020000|2021-07-01 06:13:40|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|5
1625120030000|2021-07-01 06:13:50|141.24|139.74|141.23|139.73|141.25|139.75|141.22|139.72|7
1625120040000|2021-07-01 06:14:00|141.22|139.72|141.24|139.74|141.25|139.75|141.22|139.72|7
1625120050000|2021-07-01 06:14:10|141.25|139.75|141.24|139.74|141.25|139.75|141.24|139.74|6
1625120060000|2021-07-01 06:14:20|141.23|139.73|141.23|139.73|141.25|139.75|141.23|139.73|9
1625120070000|2021-07-01 06:14:30|141.24|139.74|141.24|139.74|141.24|139.74|141.24|139.74|1
1625120080000|2021-07-01 06:14:40|141.23|139.73|141.23|139.73|141.23|139.73|141.23|139.73|1
1625120090000|2021-07-01 06:14:50|141.24|139.74|141.27|139.77|141.27|139.77|141.24|139.74|4
1625120100000|2021-07-01 06:15:00|141.28|139.78|141.26|139.76|141.31|139.81|141.26|139.76|8
1625120110000|2021-07-01 06:15:10|141.25|139.75|141.15|139.65|141.25|139.75|141.15|139.65|9
1625120120000|2021-07-01 06:15:20|141.14|139.64|141.13|139.63|141.17|139.67|141.13|139.63|12
1625120130000|2021-07-01 06:15:30|141.12|139.62|141.12|139.62|141.14|139.64|141.12|139.62|11
1625120140000|2021-07-01 06:15:40|141.13|139.63|141.13|139.63|141.13|139.63|141.12|139.62|3
1625120150000|2021-07-01 06:15:50|141.14|139.64|141.18|139.68|141.18|139.68|141.14|139.64|8
1625120160000|2021-07-01 06:16:00|141.17|139.67|141.13|139.63|141.18|139.68|141.13|139.63|7
1625120170000|2021-07-01 06:16:10|141.12|139.62|141.14|139.64|141.14|139.64|141.11|139.61|5
1625120180000|2021-07-01 06:16:20|141.15|139.65|141.16|139.66|141.16|139.66|141.15|139.65|2
1625120190000|2021-07-01 06:16:30|141.14|139.64|141.15|139.65|141.16|139.66|141.13|139.63|10
1625120200000|2021-07-01 06:16:40|141.14|139.64|141.11|139.61|141.14|139.64|141.1|139.6|9
1625120210000|2021-07-01 06:16:50|141.09|139.59|141.03|139.53|141.09|139.59|141.03|139.53|6
1625120220000|2021-07-01 06:17:00|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|2
1625120230000|2021-07-01 06:17:10|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|2
1625120240000|2021-07-01 06:17:20|141.02|139.52|141.02|139.52|141.02|139.52|141.02|139.52|1
1625120250000|2021-07-01 06:17:30|141.03|139.53|141.04|139.54|141.05|139.55|141.03|139.53|4
1625120260000|2021-07-01 06:17:40|141.05|139.55|141.06|139.56|141.06|139.56|141.03|139.53|7
1625120270000|2021-07-01 06:17:50|141.07|139.57|141.14|139.64|141.14|139.64|141.07|139.57|8
1625120280000|2021-07-01 06:18:00|141.13|139.63|141.1|139.6|141.13|139.63|141.08|139.58|8
1625120290000|2021-07-01 06:18:10|141.09|139.59|141.08|139.58|141.09|139.59|141.08|139.58|4
1625120300000|2021-07-01 06:18:20|141.07|139.57|141.04|139.54|141.07|139.57|141.02|139.52|14
1625120310000|2021-07-01 06:18:30|141.05|139.55|141.04|139.54|141.07|139.57|141.03|139.53|10
1625120320000|2021-07-01 06:18:40|141.06|139.56|141.07|139.57|141.08|139.58|141.04|139.54|14
1625120330000|2021-07-01 06:18:50|141.08|139.58|141.06|139.56|141.09|139.59|141.06|139.56|10
1625120340000|2021-07-01 06:19:00|141.05|139.55|141.05|139.55|141.06|139.56|141.04|139.54|10
1625120350000|2021-07-01 06:19:10|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|9
1625120360000|2021-07-01 06:19:20|141.05|139.55|141.05|139.55|141.06|139.56|141.04|139.54|11
1625120380000|2021-07-01 06:19:40|141.04|139.54|141.06|139.56|141.07|139.57|141.04|139.54|5
1625120390000|2021-07-01 06:19:50|141.07|139.57|141.07|139.57|141.07|139.57|141.07|139.57|1
1625120400000|2021-07-01 06:20:00|141.06|139.56|141.05|139.55|141.06|139.56|141.05|139.55|4
1625120410000|2021-07-01 06:20:10|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|6
1625120430000|2021-07-01 06:20:30|141.04|139.54|140.9|139.4|141.04|139.54|140.89|139.39|17
1625120440000|2021-07-01 06:20:40|140.88|139.38|140.89|139.39|140.91|139.41|140.88|139.38|8
1625120450000|2021-07-01 06:20:50|140.9|139.4|140.87|139.37|140.91|139.41|140.86|139.36|11
1625120460000|2021-07-01 06:21:00|140.89|139.39|140.9|139.4|140.9|139.4|140.88|139.38|6
1625120470000|2021-07-01 06:21:10|140.92|139.42|140.92|139.42|140.96|139.46|140.92|139.42|7
1625120480000|2021-07-01 06:21:20|140.91|139.41|140.91|139.41|140.92|139.42|140.88|139.38|11
1625120490000|2021-07-01 06:21:30|140.9|139.4|140.86|139.36|140.91|139.41|140.86|139.36|10
1625120500000|2021-07-01 06:21:40|140.85|139.35|140.86|139.36|140.87|139.37|140.85|139.35|10
1625120510000|2021-07-01 06:21:50|140.88|139.38|140.88|139.38|140.88|139.38|140.85|139.35|7
1625120520000|2021-07-01 06:22:00|140.87|139.37|140.86|139.36|140.89|139.39|140.86|139.36|7
1625120530000|2021-07-01 06:22:10|140.87|139.37|140.85|139.35|140.87|139.37|140.85|139.35|5
1625120540000|2021-07-01 06:22:20|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|3
1625120550000|2021-07-01 06:22:30|140.85|139.35|140.76|139.26|140.85|139.35|140.76|139.26|12
1625120560000|2021-07-01 06:22:40|140.75|139.25|140.74|139.24|140.75|139.25|140.74|139.24|2
1625120570000|2021-07-01 06:22:50|140.75|139.25|140.72|139.22|140.75|139.25|140.72|139.22|5
1625120580000|2021-07-01 06:23:00|140.73|139.23|140.75|139.25|140.75|139.25|140.73|139.23|7
1625120590000|2021-07-01 06:23:10|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|14
1625120600000|2021-07-01 06:23:20|140.74|139.24|140.78|139.28|140.8|139.3|140.74|139.24|17
1625120610000|2021-07-01 06:23:30|140.77|139.27|140.77|139.27|140.79|139.29|140.75|139.25|9
1625120620000|2021-07-01 06:23:40|140.76|139.26|140.78|139.28|140.79|139.29|140.75|139.25|10
1625120630000|2021-07-01 06:23:50|140.79|139.29|140.78|139.28|140.79|139.29|140.77|139.27|8
1625120640000|2021-07-01 06:24:00|140.77|139.27|140.81|139.31|140.82|139.32|140.77|139.27|7
1625120650000|2021-07-01 06:24:10|140.8|139.3|140.78|139.28|140.81|139.31|140.78|139.28|7
1625120660000|2021-07-01 06:24:20|140.79|139.29|140.79|139.29|140.79|139.29|140.78|139.28|3
1625120670000|2021-07-01 06:24:30|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|2
1625120680000|2021-07-01 06:24:40|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|4
1625120690000|2021-07-01 06:24:50|140.81|139.31|140.87|139.37|140.88|139.38|140.8|139.3|8
1625120700000|2021-07-01 06:25:00|140.86|139.36|140.89|139.39|140.9|139.4|140.86|139.36|8
1625120710000|2021-07-01 06:25:10|140.9|139.4|140.83|139.33|140.9|139.4|140.83|139.33|14
1625120720000|2021-07-01 06:25:20|140.82|139.32|140.75|139.25|140.83|139.33|140.75|139.25|13
1625120730000|2021-07-01 06:25:30|140.72|139.22|140.59|139.09|140.72|139.22|140.59|139.09|16
1625120740000|2021-07-01 06:25:40|140.6|139.1|140.64|139.14|140.64|139.14|140.59|139.09|14
1625120750000|2021-07-01 06:25:50|140.65|139.15|140.59|139.09|140.68|139.18|140.58|139.08|14
1625120760000|2021-07-01 06:26:00|140.57|139.07|140.46|138.96|140.57|139.07|140.45|138.95|14
1625120770000|2021-07-01 06:26:10|140.47|138.97|140.44|138.94|140.48|138.98|140.44|138.94|19
1625120780000|2021-07-01 06:26:20|140.45|138.95|140.44|138.94|140.45|138.95|140.4|138.9|16
1625120790000|2021-07-01 06:26:30|140.45|138.95|140.49|138.99|140.49|138.99|140.45|138.95|6
1625120800000|2021-07-01 06:26:40|140.47|138.97|140.49|138.99|140.49|138.99|140.47|138.97|3
1625120810000|2021-07-01 06:26:50|140.47|138.97|140.36|138.86|140.47|138.97|140.33|138.83|18
1625120820000|2021-07-01 06:27:00|140.35|138.85|140.29|138.79|140.38|138.88|140.29|138.79|14
1625120830000|2021-07-01 06:27:10|140.31|138.81|140.28|138.78|140.31|138.81|140.27|138.77|7
1625120840000|2021-07-01 06:27:20|140.29|138.79|140.34|138.84|140.34|138.84|140.27|138.77|7
1625120850000|2021-07-01 06:27:30|140.33|138.83|140.34|138.84|140.38|138.88|140.31|138.81|16
1625120860000|2021-07-01 06:27:40|140.35|138.85|140.28|138.78|140.37|138.87|140.28|138.78|18
1625120870000|2021-07-01 06:27:50|140.27|138.77|140.31|138.81|140.32|138.82|140.27|138.77|10
1625120880000|2021-07-01 06:28:00|140.32|138.82|140.31|138.81|140.36|138.86|140.29|138.79|19
1625120890000|2021-07-01 06:28:10|140.32|138.82|140.3|138.8|140.32|138.82|140.26|138.76|16
1625120900000|2021-07-01 06:28:20|140.29|138.79|140.26|138.76|140.31|138.81|140.26|138.76|12
1625120910000|2021-07-01 06:28:30|140.27|138.77|140.25|138.75|140.29|138.79|140.24|138.74|14
1625120920000|2021-07-01 06:28:40|140.24|138.74|140.25|138.75|140.25|138.75|140.24|138.74|10
1625120930000|2021-07-01 06:28:50|140.24|138.74|140.24|138.74|140.25|138.75|140.24|138.74|7
1625120940000|2021-07-01 06:29:00|140.25|138.75|140.26|138.76|140.27|138.77|140.24|138.74|12
1625120950000|2021-07-01 06:29:10|140.25|138.75|140.4|138.9|140.4|138.9|140.25|138.75|16
1625120960000|2021-07-01 06:29:20|140.38|138.88|140.41|138.91|140.41|138.91|140.37|138.87|5
1625120970000|2021-07-01 06:29:30|140.4|138.9|140.37|138.87|140.41|138.91|140.36|138.86|9
1625120980000|2021-07-01 06:29:40|140.36|138.86|140.27|138.77|140.37|138.87|140.27|138.77|10
1625120990000|2021-07-01 06:29:50|140.26|138.76|140.21|138.71|140.26|138.76|140.2|138.7|18
1625121000000|2021-07-01 06:30:00|140.22|138.72|140.25|138.75|140.26|138.76|140.21|138.71|8
1625121010000|2021-07-01 06:30:10|140.26|138.76|140.3|138.8|140.3|138.8|140.26|138.76|10
1625121020000|2021-07-01 06:30:20|140.31|138.81|140.33|138.83|140.33|138.83|140.31|138.81|5
1625121030000|2021-07-01 06:30:30|140.34|138.84|140.33|138.83|140.34|138.84|140.32|138.82|6
1625121040000|2021-07-01 06:30:40|140.32|138.82|140.32|138.82|140.33|138.83|140.32|138.82|9
1625121050000|2021-07-01 06:30:50|140.33|138.83|140.33|138.83|140.33|138.83|140.32|138.82|3
1625121060000|2021-07-01 06:31:00|140.34|138.84|140.36|138.86|140.36|138.86|140.33|138.83|3
1625121070000|2021-07-01 06:31:10|140.37|138.87|140.42|138.92|140.42|138.92|140.36|138.86|6
1625121080000|2021-07-01 06:31:20|140.43|138.93|140.44|138.94|140.44|138.94|140.41|138.91|4
1625121090000|2021-07-01 06:31:30|140.45|138.95|140.42|138.92|140.48|138.98|140.42|138.92|11
1625121100000|2021-07-01 06:31:40|140.43|138.93|140.45|138.95|140.46|138.96|140.43|138.93|7
1625121110000|2021-07-01 06:31:50|140.44|138.94|140.44|138.94|140.45|138.95|140.4|138.9|12
1625121120000|2021-07-01 06:32:00|140.43|138.93|140.46|138.96|140.46|138.96|140.43|138.93|9
1625121130000|2021-07-01 06:32:10|140.45|138.95|140.49|138.99|140.49|138.99|140.45|138.95|5
1625121140000|2021-07-01 06:32:20|140.47|138.97|140.55|139.05|140.55|139.05|140.47|138.97|7
1625121150000|2021-07-01 06:32:30|140.54|139.04|140.51|139.01|140.55|139.05|140.5|139|6
1625121160000|2021-07-01 06:32:40|140.52|139.02|140.5|139|140.52|139.02|140.48|138.98|6
1625121170000|2021-07-01 06:32:50|140.52|139.02|140.51|139.01|140.52|139.02|140.48|138.98|7
1625121180000|2021-07-01 06:33:00|140.5|139|140.52|139.02|140.53|139.03|140.49|138.99|11
1625121190000|2021-07-01 06:33:10|140.51|139.01|140.52|139.02|140.53|139.03|140.5|139|6
1625121200000|2021-07-01 06:33:20|140.56|139.06|140.63|139.13|140.64|139.14|140.56|139.06|11
1625121210000|2021-07-01 06:33:30|140.6|139.1|140.63|139.13|140.64|139.14|140.6|139.1|7
1625121220000|2021-07-01 06:33:40|140.64|139.14|140.7|139.2|140.71|139.21|140.62|139.12|15
1625121230000|2021-07-01 06:33:50|140.71|139.21|140.72|139.22|140.72|139.22|140.7|139.2|12
1625121240000|2021-07-01 06:34:00|140.73|139.23|140.65|139.15|140.74|139.24|140.65|139.15|8
1625121250000|2021-07-01 06:34:10|140.64|139.14|140.59|139.09|140.64|139.14|140.58|139.08|9
1625121260000|2021-07-01 06:34:20|140.58|139.08|140.63|139.13|140.63|139.13|140.58|139.08|5
1625121270000|2021-07-01 06:34:30|140.61|139.11|140.63|139.13|140.65|139.15|140.61|139.11|8
1625121280000|2021-07-01 06:34:40|140.61|139.11|140.62|139.12|140.65|139.15|140.61|139.11|7
1625121290000|2021-07-01 06:34:50|140.64|139.14|140.61|139.11|140.64|139.14|140.6|139.1|10
1625121300000|2021-07-01 06:35:00|140.6|139.1|140.62|139.12|140.63|139.13|140.59|139.09|6
1625121310000|2021-07-01 06:35:10|140.6|139.1|140.61|139.11|140.62|139.12|140.6|139.1|6
1625121320000|2021-07-01 06:35:20|140.62|139.12|140.63|139.13|140.64|139.14|140.62|139.12|5
1625121330000|2021-07-01 06:35:30|140.65|139.15|140.7|139.2|140.7|139.2|140.64|139.14|9
1625121340000|2021-07-01 06:35:40|140.71|139.21|140.73|139.23|140.73|139.23|140.69|139.19|10
1625121350000|2021-07-01 06:35:50|140.71|139.21|140.75|139.25|140.75|139.25|140.71|139.21|4
1625121360000|2021-07-01 06:36:00|140.74|139.24|140.72|139.22|140.74|139.24|140.71|139.21|8
1625121370000|2021-07-01 06:36:10|140.73|139.23|140.63|139.13|140.74|139.24|140.63|139.13|9
1625121380000|2021-07-01 06:36:20|140.57|139.07|140.57|139.07|140.59|139.09|140.53|139.03|12
1625121390000|2021-07-01 06:36:30|140.56|139.06|140.53|139.03|140.57|139.07|140.53|139.03|9
1625121410000|2021-07-01 06:36:50|140.52|139.02|140.55|139.05|140.55|139.05|140.52|139.02|4
1625121420000|2021-07-01 06:37:00|140.53|139.03|140.37|138.87|140.55|139.05|140.35|138.85|13
1625121430000|2021-07-01 06:37:10|140.36|138.86|140.33|138.83|140.36|138.86|140.33|138.83|6
1625121440000|2021-07-01 06:37:20|140.31|138.81|140.38|138.88|140.39|138.89|140.31|138.81|11
1625121450000|2021-07-01 06:37:30|140.37|138.87|140.32|138.82|140.38|138.88|140.32|138.82|9
1625121460000|2021-07-01 06:37:40|140.33|138.83|140.35|138.85|140.38|138.88|140.33|138.83|12
1625121470000|2021-07-01 06:37:50|140.36|138.86|140.26|138.76|140.36|138.86|140.26|138.76|13
1625121480000|2021-07-01 06:38:00|140.25|138.75|140.23|138.73|140.27|138.77|140.21|138.71|10
1625121490000|2021-07-01 06:38:10|140.22|138.72|140.18|138.68|140.22|138.72|140.18|138.68|5
1625121500000|2021-07-01 06:38:20|140.17|138.67|140.19|138.69|140.19|138.69|140.17|138.67|5
1625121510000|2021-07-01 06:38:30|140.18|138.68|140.18|138.68|140.19|138.69|140.17|138.67|9
1625121520000|2021-07-01 06:38:40|140.17|138.67|140.16|138.66|140.18|138.68|140.16|138.66|6
1625121530000|2021-07-01 06:38:50|140.17|138.67|140.17|138.67|140.19|138.69|140.17|138.67|8
1625121540000|2021-07-01 06:39:00|140.16|138.66|140.12|138.62|140.16|138.66|140.12|138.62|10
1625121550000|2021-07-01 06:39:10|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|8
1625121560000|2021-07-01 06:39:20|140.11|138.61|140.13|138.63|140.14|138.64|140.11|138.61|7
1625121570000|2021-07-01 06:39:30|140.14|138.64|140.06|138.56|140.14|138.64|140.05|138.55|10
1625121580000|2021-07-01 06:39:40|140.05|138.55|140.06|138.56|140.07|138.57|140.02|138.52|18
1625121590000|2021-07-01 06:39:50|140.04|138.54|140.04|138.54|140.06|138.56|140.03|138.53|8
1625121600000|2021-07-01 06:40:00|140.03|138.53|140.03|138.53|140.05|138.55|140.02|138.52|9
1625121610000|2021-07-01 06:40:10|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|8
1625121620000|2021-07-01 06:40:20|140.04|138.54|140.14|138.64|140.15|138.65|140.03|138.53|14
1625121630000|2021-07-01 06:40:30|140.15|138.65|140.26|138.76|140.29|138.79|140.14|138.64|15
1625121640000|2021-07-01 06:40:40|140.25|138.75|140.15|138.65|140.27|138.77|140.15|138.65|12
1625121650000|2021-07-01 06:40:50|140.16|138.66|140.13|138.63|140.18|138.68|140.13|138.63|9
1625121660000|2021-07-01 06:41:00|140.15|138.65|140.17|138.67|140.17|138.67|140.12|138.62|12
1625121670000|2021-07-01 06:41:10|140.16|138.66|140.17|138.67|140.17|138.67|140.14|138.64|10
1625121680000|2021-07-01 06:41:20|140.21|138.71|140.15|138.65|140.21|138.71|140.15|138.65|10
1625121690000|2021-07-01 06:41:30|140.16|138.66|140.09|138.59|140.16|138.66|140.09|138.59|12
1625121700000|2021-07-01 06:41:40|140.1|138.6|140.06|138.56|140.1|138.6|140.05|138.55|9
1625121710000|2021-07-01 06:41:50|140.05|138.55|140|138.5|140.07|138.57|140|138.5|8
1625121720000|2021-07-01 06:42:00|140.01|138.51|140|138.5|140.01|138.51|140|138.5|4
1625121730000|2021-07-01 06:42:10|139.99|138.49|139.99|138.49|140|138.5|139.98|138.48|9
1625121740000|2021-07-01 06:42:20|140|138.5|140|138.5|140.01|138.51|139.99|138.49|7
1625121750000|2021-07-01 06:42:30|140.01|138.51|139.88|138.38|140.01|138.51|139.88|138.38|11
1625121760000|2021-07-01 06:42:40|139.9|138.4|139.9|138.4|139.92|138.42|139.88|138.38|9
1625121770000|2021-07-01 06:42:50|139.91|138.41|139.93|138.43|139.93|138.43|139.91|138.41|7
1625121780000|2021-07-01 06:43:00|139.92|138.42|139.77|138.27|139.92|138.42|139.77|138.27|16
1625121790000|2021-07-01 06:43:10|139.78|138.28|139.83|138.33|139.83|138.33|139.76|138.26|11
1625121800000|2021-07-01 06:43:20|139.82|138.32|139.87|138.37|139.87|138.37|139.81|138.31|10
1625121810000|2021-07-01 06:43:30|139.88|138.38|139.91|138.41|139.91|138.41|139.86|138.36|7
1625121820000|2021-07-01 06:43:40|139.9|138.4|139.89|138.39|139.93|138.43|139.89|138.39|16
1625121830000|2021-07-01 06:43:50|139.88|138.38|139.85|138.35|139.9|138.4|139.84|138.34|14
1625121840000|2021-07-01 06:44:00|139.86|138.36|139.79|138.29|139.86|138.36|139.79|138.29|14
1625121850000|2021-07-01 06:44:10|139.8|138.3|139.83|138.33|139.86|138.36|139.79|138.29|10
1625121860000|2021-07-01 06:44:20|139.84|138.34|139.83|138.33|139.86|138.36|139.82|138.32|10
1625121870000|2021-07-01 06:44:30|139.84|138.34|139.84|138.34|139.85|138.35|139.83|138.33|9
1625121880000|2021-07-01 06:44:40|139.83|138.33|139.79|138.29|139.84|138.34|139.77|138.27|18
1625121890000|2021-07-01 06:44:50|139.78|138.28|139.63|138.13|139.78|138.28|139.53|138.03|20
1625121900000|2021-07-01 06:45:00|139.64|138.14|139.48|137.98|139.64|138.14|139.48|137.98|14
1625121910000|2021-07-01 06:45:10|139.47|137.97|139.5|138|139.52|138.02|139.46|137.96|18
1625121920000|2021-07-01 06:45:20|139.53|138.03|139.48|137.98|139.54|138.04|139.48|137.98|8
1625121930000|2021-07-01 06:45:30|139.49|137.99|139.43|137.93|139.5|138|139.42|137.92|17
1625121940000|2021-07-01 06:45:40|139.42|137.92|139.27|137.77|139.42|137.92|139.27|137.77|12
1625121950000|2021-07-01 06:45:50|139.26|137.76|138.94|137.44|139.27|137.77|138.79|137.29|23
1625121960000|2021-07-01 06:46:00|138.91|137.41|138.67|137.17|138.95|137.45|138.59|137.09|24
1625121970000|2021-07-01 06:46:10|138.66|137.16|138.78|137.28|139.13|137.63|138.63|137.13|20
1625121980000|2021-07-01 06:46:20|139.13|137.63|138.77|137.27|139.13|137.63|138.68|137.18|24
1625121990000|2021-07-01 06:46:30|138.72|137.22|138.3|136.8|139.13|137.63|138.28|136.78|18
1625122000000|2021-07-01 06:46:40|138.27|136.77|138.12|136.62|138.27|136.77|138.11|136.61|21
1625122010000|2021-07-01 06:46:50|138.1|136.6|138.33|136.83|138.38|136.88|138.1|136.6|20
1625122020000|2021-07-01 06:47:00|138.34|136.84|138.11|136.61|138.46|136.96|138.09|136.59|24
1625122030000|2021-07-01 06:47:10|138.08|136.58|137.81|136.31|138.15|136.65|137.77|136.27|23
1625122040000|2021-07-01 06:47:20|137.82|136.32|137.76|136.26|137.98|136.48|137.76|136.26|21
1625122050000|2021-07-01 06:47:30|137.79|136.29|138|136.5|138.01|136.51|137.75|136.25|19
1625122060000|2021-07-01 06:47:40|137.99|136.49|137.81|136.31|137.99|136.49|137.81|136.31|22
1625122070000|2021-07-01 06:47:50|137.77|136.27|137.68|136.18|137.77|136.27|137.61|136.11|18
1625122080000|2021-07-01 06:48:00|137.67|136.17|137.66|136.16|137.82|136.32|137.65|136.15|19
1625122090000|2021-07-01 06:48:10|137.65|136.15|137.66|136.16|137.72|136.22|137.61|136.11|19
1625122100000|2021-07-01 06:48:20|137.68|136.18|137.7|136.2|137.71|136.21|137.63|136.13|15
1625122110000|2021-07-01 06:48:30|137.69|136.19|137.79|136.29|137.79|136.29|137.68|136.18|8
1625122120000|2021-07-01 06:48:40|137.8|136.3|137.78|136.28|137.82|136.32|137.75|136.25|20
1625122130000|2021-07-01 06:48:50|137.79|136.29|137.77|136.27|137.8|136.3|137.76|136.26|11
1625122140000|2021-07-01 06:49:00|137.78|136.28|137.76|136.26|137.81|136.31|137.75|136.25|13
1625122150000|2021-07-01 06:49:10|137.75|136.25|137.59|136.09|137.77|136.27|137.56|136.06|19
1625122160000|2021-07-01 06:49:20|137.56|136.06|137.28|135.78|137.56|136.06|137.26|135.76|23
1625122170000|2021-07-01 06:49:30|137.24|135.74|137.35|135.85|137.36|135.86|137.21|135.71|19
1625122180000|2021-07-01 06:49:40|137.4|135.9|137.4|135.9|137.42|135.92|137.36|135.86|13
1625122190000|2021-07-01 06:49:50|137.41|135.91|137.26|135.76|137.43|135.93|137.25|135.75|20
1625122200000|2021-07-01 06:50:00|137.27|135.77|137.32|135.82|137.36|135.86|137.22|135.72|14
1625122210000|2021-07-01 06:50:10|137.33|135.83|137.28|135.78|137.34|135.84|137.27|135.77|21
1625122220000|2021-07-01 06:50:20|137.27|135.77|137.2|135.7|137.29|135.79|137.17|135.67|21
1625122230000|2021-07-01 06:50:30|137.19|135.69|137.31|135.81|137.33|135.83|137.19|135.69|23
1625122240000|2021-07-01 06:50:40|137.3|135.8|137.3|135.8|137.31|135.81|137.29|135.79|11
1625122250000|2021-07-01 06:50:50|137.29|135.79|137.3|135.8|137.32|135.82|137.29|135.79|12
1625122260000|2021-07-01 06:51:00|137.32|135.82|137.3|135.8|137.35|135.85|137.29|135.79|14
1625122270000|2021-07-01 06:51:10|137.31|135.81|137.47|135.97|137.47|135.97|137.31|135.81|15
1625122280000|2021-07-01 06:51:20|137.44|135.94|137.42|135.92|137.47|135.97|137.35|135.85|16
1625122290000|2021-07-01 06:51:30|137.49|135.99|137.54|136.04|137.54|136.04|137.44|135.94|19
1625122300000|2021-07-01 06:51:40|137.51|136.01|137.57|136.07|137.61|136.11|137.51|136.01|19
1625122310000|2021-07-01 06:51:50|137.59|136.09|137.63|136.13|137.68|136.18|137.59|136.09|20
1625122320000|2021-07-01 06:52:00|137.64|136.14|137.63|136.13|137.71|136.21|137.62|136.12|18
1625122330000|2021-07-01 06:52:10|137.61|136.11|137.68|136.18|137.72|136.22|137.56|136.06|21
1625122340000|2021-07-01 06:52:20|137.66|136.16|137.62|136.12|137.68|136.18|137.61|136.11|18
1625122350000|2021-07-01 06:52:30|137.61|136.11|137.61|136.11|137.71|136.21|137.6|136.1|15
1625122360000|2021-07-01 06:52:40|137.6|136.1|137.71|136.21|137.72|136.22|137.6|136.1|14
1625122370000|2021-07-01 06:52:50|137.72|136.22|137.68|136.18|137.75|136.25|137.66|136.16|20
1625122380000|2021-07-01 06:53:00|137.67|136.17|137.71|136.21|137.71|136.21|137.65|136.15|14
1625122390000|2021-07-01 06:53:10|137.72|136.22|137.71|136.21|137.76|136.26|137.71|136.21|13
1625122400000|2021-07-01 06:53:20|137.72|136.22|137.76|136.26|137.77|136.27|137.72|136.22|8
1625122410000|2021-07-01 06:53:30|137.77|136.27|137.77|136.27|137.84|136.34|137.75|136.25|14
1625122420000|2021-07-01 06:53:40|137.83|136.33|137.8|136.3|137.83|136.33|137.73|136.23|20
1625122430000|2021-07-01 06:53:50|137.85|136.35|137.97|136.47|137.99|136.49|137.85|136.35|16
1625122440000|2021-07-01 06:54:00|137.96|136.46|137.83|136.33|137.99|136.49|137.82|136.32|18
1625122450000|2021-07-01 06:54:10|137.81|136.31|137.81|136.31|137.84|136.34|137.79|136.29|18
1625122460000|2021-07-01 06:54:20|137.79|136.29|137.75|136.25|137.8|136.3|137.75|136.25|9
1625122470000|2021-07-01 06:54:30|137.76|136.26|137.82|136.32|137.82|136.32|137.75|136.25|14
1625122480000|2021-07-01 06:54:40|137.8|136.3|137.84|136.34|137.97|136.47|137.77|136.27|18
1625122490000|2021-07-01 06:54:50|137.85|136.35|137.81|136.31|137.86|136.36|137.78|136.28|16
1625122500000|2021-07-01 06:55:00|137.82|136.32|137.8|136.3|137.84|136.34|137.79|136.29|17
1625122510000|2021-07-01 06:55:10|137.79|136.29|137.83|136.33|137.83|136.33|137.76|136.26|14
1625122520000|2021-07-01 06:55:20|137.82|136.32|137.71|136.21|137.83|136.33|137.71|136.21|19
1625122530000|2021-07-01 06:55:30|137.72|136.22|137.71|136.21|137.73|136.23|137.68|136.18|15
1625122540000|2021-07-01 06:55:40|137.72|136.22|137.7|136.2|137.74|136.24|137.7|136.2|16
1625122550000|2021-07-01 06:55:50|137.71|136.21|137.75|136.25|137.77|136.27|137.7|136.2|14
1625122560000|2021-07-01 06:56:00|137.74|136.24|137.68|136.18|137.76|136.26|137.64|136.14|14
1625122570000|2021-07-01 06:56:10|137.67|136.17|137.63|136.13|137.68|136.18|137.62|136.12|9
1625122580000|2021-07-01 06:56:20|137.64|136.14|137.66|136.16|137.67|136.17|137.64|136.14|12
1625122590000|2021-07-01 06:56:30|137.68|136.18|137.68|136.18|137.69|136.19|137.65|136.15|16
1625122600000|2021-07-01 06:56:40|137.69|136.19|137.74|136.24|137.74|136.24|137.68|136.18|8
1625122610000|2021-07-01 06:56:50|137.75|136.25|137.64|136.14|137.76|136.26|137.64|136.14|10
1625122620000|2021-07-01 06:57:00|137.63|136.13|137.67|136.17|137.7|136.2|137.63|136.13|15
1625122630000|2021-07-01 06:57:10|137.7|136.2|137.77|136.27|137.8|136.3|137.7|136.2|12
1625122640000|2021-07-01 06:57:20|137.78|136.28|137.85|136.35|137.87|136.37|137.75|136.25|14
1625122650000|2021-07-01 06:57:30|137.84|136.34|137.8|136.3|137.85|136.35|137.79|136.29|12
1625122660000|2021-07-01 06:57:40|137.79|136.29|137.81|136.31|137.82|136.32|137.78|136.28|15
1625122670000|2021-07-01 06:57:50|137.8|136.3|137.81|136.31|137.83|136.33|137.75|136.25|19
1625122680000|2021-07-01 06:58:00|137.82|136.32|137.74|136.24|137.83|136.33|137.72|136.22|21
1625122690000|2021-07-01 06:58:10|137.72|136.22|137.62|136.12|137.72|136.22|137.62|136.12|19
1625122700000|2021-07-01 06:58:20|137.64|136.14|137.68|136.18|137.7|136.2|137.63|136.13|19
1625122710000|2021-07-01 06:58:30|137.67|136.17|137.58|136.08|137.68|136.18|137.58|136.08|16
1625122720000|2021-07-01 06:58:40|137.57|136.07|137.45|135.95|137.57|136.07|137.43|135.93|18
1625122730000|2021-07-01 06:58:50|137.46|135.96|137.35|135.85|137.47|135.97|137.33|135.83|16
1625122740000|2021-07-01 06:59:00|137.36|135.86|137.22|135.72|137.36|135.86|137.19|135.69|21
1625122750000|2021-07-01 06:59:10|137.23|135.73|136.9|135.4|137.23|135.73|136.9|135.4|21
1625122760000|2021-07-01 06:59:20|136.91|135.41|137.04|135.54|137.15|135.65|136.89|135.39|21
1625122770000|2021-07-01 06:59:30|137.03|135.53|137.08|135.58|137.11|135.61|137.02|135.52|14
1625122780000|2021-07-01 06:59:40|137.09|135.59|137.15|135.65|137.16|135.66|137.08|135.58|15
1625122790000|2021-07-01 06:59:50|137.16|135.66|137.16|135.66|137.22|135.72|137.11|135.61|17
1625122800000|2021-07-01 07:00:00|137.13|135.63|137.03|135.53|137.13|135.63|136.99|135.49|21
1625122810000|2021-07-01 07:00:10|137.02|135.52|137.27|135.77|137.28|135.78|137.02|135.52|19
1625122820000|2021-07-01 07:00:20|137.26|135.76|137.09|135.59|137.27|135.77|137.09|135.59|18
1625122830000|2021-07-01 07:00:30|137.03|135.53|137.15|135.65|137.16|135.66|136.99|135.49|13
1625122840000|2021-07-01 07:00:40|137.19|135.69|137.18|135.68|137.21|135.71|137.16|135.66|15
1625122850000|2021-07-01 07:00:50|137.17|135.67|137.16|135.66|137.2|135.7|137.13|135.63|18
1625122860000|2021-07-01 07:01:00|137.15|135.65|137.23|135.73|137.23|135.73|137.14|135.64|18
1625122870000|2021-07-01 07:01:10|137.24|135.74|137.25|135.75|137.29|135.79|137.22|135.72|8
1625122880000|2021-07-01 07:01:20|137.26|135.76|137.45|135.95|137.46|135.96|137.26|135.76|21
1625122890000|2021-07-01 07:01:30|137.44|135.94|137.5|136|137.5|136|137.44|135.94|13
1625122900000|2021-07-01 07:01:40|137.49|135.99|137.55|136.05|137.55|136.05|137.49|135.99|12
1625122910000|2021-07-01 07:01:50|137.54|136.04|137.55|136.05|137.6|136.1|137.5|136|8
1625122920000|2021-07-01 07:02:00|137.56|136.06|137.59|136.09|137.65|136.15|137.54|136.04|15
1625122930000|2021-07-01 07:02:10|137.63|136.13|137.64|136.14|137.74|136.24|137.62|136.12|15
1625122940000|2021-07-01 07:02:20|137.63|136.13|137.66|136.16|137.69|136.19|137.63|136.13|17
1625122950000|2021-07-01 07:02:30|137.59|136.09|137.6|136.1|137.65|136.15|137.57|136.07|13
1625122960000|2021-07-01 07:02:40|137.61|136.11|137.59|136.09|137.65|136.15|137.59|136.09|9
1625122970000|2021-07-01 07:02:50|137.6|136.1|137.63|136.13|137.63|136.13|137.59|136.09|11
1625122980000|2021-07-01 07:03:00|137.62|136.12|137.67|136.17|137.67|136.17|137.62|136.12|10
1625122990000|2021-07-01 07:03:10|137.66|136.16|137.75|136.25|137.75|136.25|137.66|136.16|10
1625123000000|2021-07-01 07:03:20|137.76|136.26|137.75|136.25|137.77|136.27|137.75|136.25|10
1625123010000|2021-07-01 07:03:30|137.76|136.26|137.76|136.26|137.81|136.31|137.73|136.23|17
1625123020000|2021-07-01 07:03:40|137.75|136.25|137.79|136.29|137.81|136.31|137.75|136.25|11
1625123030000|2021-07-01 07:03:50|137.78|136.28|137.79|136.29|137.8|136.3|137.78|136.28|6
1625123040000|2021-07-01 07:04:00|137.8|136.3|137.81|136.31|137.82|136.32|137.79|136.29|11
1625123050000|2021-07-01 07:04:10|137.82|136.32|137.79|136.29|137.83|136.33|137.77|136.27|12
1625123060000|2021-07-01 07:04:20|137.78|136.28|137.84|136.34|137.85|136.35|137.78|136.28|13
1625123070000|2021-07-01 07:04:30|137.83|136.33|137.82|136.32|137.84|136.34|137.79|136.29|9
1625123080000|2021-07-01 07:04:40|137.83|136.33|137.81|136.31|137.84|136.34|137.78|136.28|8
1625123090000|2021-07-01 07:04:50|137.82|136.32|137.84|136.34|137.84|136.34|137.81|136.31|6
1625123100000|2021-07-01 07:05:00|137.85|136.35|137.84|136.34|137.85|136.35|137.82|136.32|7
1625123110000|2021-07-01 07:05:10|137.85|136.35|137.87|136.37|137.87|136.37|137.84|136.34|9
1625123120000|2021-07-01 07:05:20|137.86|136.36|137.85|136.35|137.86|136.36|137.84|136.34|4
1625123130000|2021-07-01 07:05:30|137.84|136.34|137.85|136.35|137.87|136.37|137.81|136.31|5
1625123140000|2021-07-01 07:05:40|137.84|136.34|137.74|136.24|137.85|136.35|137.74|136.24|9
1625123150000|2021-07-01 07:05:50|137.76|136.26|137.72|136.22|137.76|136.26|137.72|136.22|8
1625123160000|2021-07-01 07:06:00|137.71|136.21|137.73|136.23|137.73|136.23|137.71|136.21|7
1625123170000|2021-07-01 07:06:10|137.71|136.21|137.63|136.13|137.71|136.21|137.62|136.12|13
1625123180000|2021-07-01 07:06:20|137.64|136.14|137.63|136.13|137.65|136.15|137.63|136.13|8
1625123190000|2021-07-01 07:06:30|137.62|136.12|137.64|136.14|137.67|136.17|137.62|136.12|11
1625123200000|2021-07-01 07:06:40|137.65|136.15|137.64|136.14|137.65|136.15|137.63|136.13|6
1625123210000|2021-07-01 07:06:50|137.56|136.06|137.55|136.05|137.57|136.07|137.53|136.03|11
1625123220000|2021-07-01 07:07:00|137.54|136.04|137.71|136.21|137.73|136.23|137.54|136.04|15
1625123230000|2021-07-01 07:07:10|137.72|136.22|137.7|136.2|137.72|136.22|137.69|136.19|10
1625123240000|2021-07-01 07:07:20|137.69|136.19|137.77|136.27|137.78|136.28|137.68|136.18|9
1625123250000|2021-07-01 07:07:30|137.76|136.26|137.77|136.27|137.79|136.29|137.75|136.25|14
1625123260000|2021-07-01 07:07:40|137.78|136.28|137.72|136.22|137.79|136.29|137.72|136.22|15
1625123270000|2021-07-01 07:07:50|137.73|136.23|137.68|136.18|137.73|136.23|137.68|136.18|8
1625123280000|2021-07-01 07:08:00|137.67|136.17|137.69|136.19|137.71|136.21|137.67|136.17|12
1625123290000|2021-07-01 07:08:10|137.7|136.2|137.56|136.06|137.7|136.2|137.56|136.06|9
1625123300000|2021-07-01 07:08:20|137.55|136.05|137.49|135.99|137.55|136.05|137.49|135.99|16
1625123310000|2021-07-01 07:08:30|137.48|135.98|137.59|136.09|137.6|136.1|137.48|135.98|15
1625123320000|2021-07-01 07:08:40|137.57|136.07|137.3|135.8|137.57|136.07|137.3|135.8|22
1625123330000|2021-07-01 07:08:50|137.31|135.81|137.29|135.79|137.34|135.84|137.26|135.76|19
1625123340000|2021-07-01 07:09:00|137.27|135.77|137.47|135.97|137.47|135.97|137.27|135.77|21
1625123350000|2021-07-01 07:09:10|137.49|135.99|137.43|135.93|137.49|135.99|137.42|135.92|14
1625123360000|2021-07-01 07:09:20|137.42|135.92|137.48|135.98|137.48|135.98|137.41|135.91|19
1625123370000|2021-07-01 07:09:30|137.47|135.97|137.44|135.94|137.48|135.98|137.44|135.94|6
1625123380000|2021-07-01 07:09:40|137.43|135.93|137.42|135.92|137.43|135.93|137.4|135.9|10
1625123390000|2021-07-01 07:09:50|137.41|135.91|137.39|135.89|137.42|135.92|137.37|135.87|10
1625123400000|2021-07-01 07:10:00|137.4|135.9|137.33|135.83|137.4|135.9|137.32|135.82|9
1625123410000|2021-07-01 07:10:10|137.32|135.82|137.34|135.84|137.35|135.85|137.32|135.82|7
1625123420000|2021-07-01 07:10:20|137.35|135.85|137.35|135.85|137.35|135.85|137.34|135.84|5
1625123430000|2021-07-01 07:10:30|137.36|135.86|137.36|135.86|137.39|135.89|137.34|135.84|9
1625123440000|2021-07-01 07:10:40|137.37|135.87|137.34|135.84|137.37|135.87|137.34|135.84|6
1625123450000|2021-07-01 07:10:50|137.35|135.85|137.23|135.73|137.35|135.85|137.23|135.73|12
1625123460000|2021-07-01 07:11:00|137.22|135.72|137.18|135.68|137.22|135.72|137.17|135.67|14
1625123470000|2021-07-01 07:11:10|137.16|135.66|136.97|135.47|137.16|135.66|136.94|135.44|18
1625123480000|2021-07-01 07:11:20|136.96|135.46|136.92|135.42|136.98|135.48|136.91|135.41|19
1625123490000|2021-07-01 07:11:30|136.91|135.41|136.83|135.33|136.91|135.41|136.81|135.31|19
1625123500000|2021-07-01 07:11:40|136.77|135.27|136.84|135.34|136.89|135.39|136.76|135.26|19
1625123510000|2021-07-01 07:11:50|136.81|135.31|136.71|135.21|136.81|135.31|136.69|135.19|18
1625123520000|2021-07-01 07:12:00|136.7|135.2|136.77|135.27|136.78|135.28|136.68|135.18|16
1625123530000|2021-07-01 07:12:10|136.76|135.26|136.6|135.1|136.8|135.3|136.6|135.1|22
1625123540000|2021-07-01 07:12:20|136.59|135.09|136.51|135.01|136.63|135.13|136.5|135|18
1625123550000|2021-07-01 07:12:30|136.5|135|136.42|134.92|136.5|135|136.32|134.82|16
1625123560000|2021-07-01 07:12:40|136.46|134.96|136.62|135.12|136.63|135.13|136.46|134.96|17
1625123570000|2021-07-01 07:12:50|136.63|135.13|136.97|135.47|136.97|135.47|136.63|135.13|20
1625123580000|2021-07-01 07:13:00|136.96|135.46|136.91|135.41|136.96|135.46|136.89|135.39|21
1625123590000|2021-07-01 07:13:10|136.92|135.42|136.82|135.32|136.93|135.43|136.82|135.32|19
1625123600000|2021-07-01 07:13:20|136.85|135.35|136.81|135.31|136.87|135.37|136.76|135.26|17
1625123610000|2021-07-01 07:13:30|136.82|135.32|136.92|135.42|136.96|135.46|136.82|135.32|19
1625123620000|2021-07-01 07:13:40|136.93|135.43|136.86|135.36|136.93|135.43|136.86|135.36|17
1625123630000|2021-07-01 07:13:50|136.85|135.35|136.88|135.38|136.91|135.41|136.84|135.34|22
1625123640000|2021-07-01 07:14:00|136.89|135.39|136.83|135.33|136.89|135.39|136.83|135.33|14
1625123650000|2021-07-01 07:14:10|136.82|135.32|136.59|135.09|136.82|135.32|136.59|135.09|16
1625123660000|2021-07-01 07:14:20|136.6|135.1|136.75|135.25|136.76|135.26|136.59|135.09|20
1625123670000|2021-07-01 07:14:30|136.72|135.22|136.75|135.25|136.75|135.25|136.7|135.2|16
1625123680000|2021-07-01 07:14:40|136.77|135.27|136.78|135.28|136.79|135.29|136.72|135.22|13
1625123690000|2021-07-01 07:14:50|136.79|135.29|136.89|135.39|136.9|135.4|136.79|135.29|15
1625123700000|2021-07-01 07:15:00|136.88|135.38|136.77|135.27|136.89|135.39|136.77|135.27|13
1625123710000|2021-07-01 07:15:10|136.78|135.28|136.89|135.39|136.89|135.39|136.78|135.28|11
1625123720000|2021-07-01 07:15:20|136.9|135.4|136.99|135.49|137|135.5|136.86|135.36|15
1625123730000|2021-07-01 07:15:30|137.02|135.52|137.02|135.52|137.12|135.62|137.02|135.52|18
1625123740000|2021-07-01 07:15:40|137.05|135.55|137.07|135.57|137.12|135.62|137.02|135.52|16
1625123750000|2021-07-01 07:15:50|137.06|135.56|137.19|135.69|137.2|135.7|137.06|135.56|14
1625123760000|2021-07-01 07:16:00|137.2|135.7|137.2|135.7|137.21|135.71|137.18|135.68|9
1625123770000|2021-07-01 07:16:10|137.22|135.72|137.24|135.74|137.25|135.75|137.22|135.72|11
1625123780000|2021-07-01 07:16:20|137.26|135.76|137.23|135.73|137.27|135.77|137.2|135.7|10
1625123790000|2021-07-01 07:16:30|137.22|135.72|137.16|135.66|137.22|135.72|137.1|135.6|16
1625123800000|2021-07-01 07:16:40|137.14|135.64|137.11|135.61|137.15|135.65|137.1|135.6|10
1625123810000|2021-07-01 07:16:50|137.13|135.63|137.11|135.61|137.15|135.65|137.1|135.6|10
1625123820000|2021-07-01 07:17:00|137.14|135.64|136.83|135.33|137.14|135.64|136.83|135.33|19
1625123830000|2021-07-01 07:17:10|136.87|135.37|136.79|135.29|136.87|135.37|136.78|135.28|8
1625123840000|2021-07-01 07:17:20|136.78|135.28|136.72|135.22|136.78|135.28|136.72|135.22|7
1625123850000|2021-07-01 07:17:30|136.73|135.23|136.71|135.21|136.75|135.25|136.71|135.21|7
1625123860000|2021-07-01 07:17:40|136.72|135.22|136.53|135.03|136.73|135.23|136.53|135.03|17
1625123870000|2021-07-01 07:17:50|136.54|135.04|136.6|135.1|136.65|135.15|136.54|135.04|19
1625123880000|2021-07-01 07:18:00|136.58|135.08|136.71|135.21|136.73|135.23|136.58|135.08|16
1625123890000|2021-07-01 07:18:10|136.72|135.22|136.55|135.05|136.75|135.25|136.55|135.05|17
1625123900000|2021-07-01 07:18:20|136.56|135.06|136.64|135.14|136.65|135.15|136.56|135.06|10
1625123910000|2021-07-01 07:18:30|136.65|135.15|136.7|135.2|136.7|135.2|136.64|135.14|11
1625123920000|2021-07-01 07:18:40|136.71|135.21|136.77|135.27|136.78|135.28|136.7|135.2|15
1625123930000|2021-07-01 07:18:50|136.76|135.26|136.82|135.32|136.82|135.32|136.76|135.26|15
1625123940000|2021-07-01 07:19:00|136.81|135.31|136.86|135.36|136.88|135.38|136.81|135.31|14
1625123950000|2021-07-01 07:19:10|136.87|135.37|137.03|135.53|137.04|135.54|136.86|135.36|14
1625123960000|2021-07-01 07:19:20|137.02|135.52|136.83|135.33|137.03|135.53|136.81|135.31|18
1625123970000|2021-07-01 07:19:30|136.82|135.32|136.62|135.12|136.89|135.39|136.62|135.12|15
1625123980000|2021-07-01 07:19:40|136.63|135.13|136.79|135.29|136.86|135.36|136.63|135.13|18
1625123990000|2021-07-01 07:19:50|136.8|135.3|136.88|135.38|136.88|135.38|136.79|135.29|4
1625124000000|2021-07-01 07:20:00|136.89|135.39|136.98|135.48|136.98|135.48|136.88|135.38|13
1625124010000|2021-07-01 07:20:10|136.97|135.47|136.92|135.42|136.99|135.49|136.92|135.42|13
1625124020000|2021-07-01 07:20:20|136.91|135.41|136.94|135.44|136.95|135.45|136.9|135.4|11
1625124030000|2021-07-01 07:20:30|136.95|135.45|137.04|135.54|137.1|135.6|136.94|135.44|18
1625124040000|2021-07-01 07:20:40|137.05|135.55|137.08|135.58|137.1|135.6|137.02|135.52|16
1625124050000|2021-07-01 07:20:50|137.04|135.54|137.15|135.65|137.15|135.65|137.03|135.53|13
1625124060000|2021-07-01 07:21:00|137.2|135.7|137.21|135.71|137.22|135.72|137.18|135.68|15
1625124070000|2021-07-01 07:21:10|137.22|135.72|137.24|135.74|137.24|135.74|137.21|135.71|10
1625124080000|2021-07-01 07:21:20|137.25|135.75|137.2|135.7|137.25|135.75|137.2|135.7|10
1625124090000|2021-07-01 07:21:30|137.21|135.71|137.24|135.74|137.24|135.74|137.21|135.71|10
1625124100000|2021-07-01 07:21:40|137.25|135.75|137.21|135.71|137.25|135.75|137.15|135.65|9
1625124110000|2021-07-01 07:21:50|137.23|135.73|137.27|135.77|137.27|135.77|137.21|135.71|11
1625124120000|2021-07-01 07:22:00|137.29|135.79|137.32|135.82|137.32|135.82|137.25|135.75|18
1625124130000|2021-07-01 07:22:10|137.33|135.83|137.34|135.84|137.36|135.86|137.33|135.83|19
1625124140000|2021-07-01 07:22:20|137.33|135.83|137.39|135.89|137.41|135.91|137.33|135.83|15
1625124150000|2021-07-01 07:22:30|137.4|135.9|137.47|135.97|137.47|135.97|137.39|135.89|10
1625124160000|2021-07-01 07:22:40|137.48|135.98|137.54|136.04|137.54|136.04|137.48|135.98|12
1625124170000|2021-07-01 07:22:50|137.53|136.03|137.56|136.06|137.56|136.06|137.53|136.03|8
1625124180000|2021-07-01 07:23:00|137.57|136.07|137.55|136.05|137.58|136.08|137.55|136.05|8
1625124190000|2021-07-01 07:23:10|137.58|136.08|137.57|136.07|137.58|136.08|137.57|136.07|2
1625124200000|2021-07-01 07:23:20|137.58|136.08|137.59|136.09|137.63|136.13|137.57|136.07|12
1625124210000|2021-07-01 07:23:30|137.57|136.07|137.58|136.08|137.6|136.1|137.56|136.06|15
1625124220000|2021-07-01 07:23:40|137.59|136.09|137.62|136.12|137.63|136.13|137.58|136.08|10
1625124230000|2021-07-01 07:23:50|137.61|136.11|137.65|136.15|137.66|136.16|137.61|136.11|10
1625124240000|2021-07-01 07:24:00|137.66|136.16|137.66|136.16|137.67|136.17|137.63|136.13|9
1625124250000|2021-07-01 07:24:10|137.65|136.15|137.69|136.19|137.69|136.19|137.64|136.14|10
1625124260000|2021-07-01 07:24:20|137.7|136.2|137.7|136.2|137.7|136.2|137.7|136.2|1
1625124270000|2021-07-01 07:24:30|137.71|136.21|137.71|136.21|137.71|136.21|137.68|136.18|4
1625124280000|2021-07-01 07:24:40|137.72|136.22|137.73|136.23|137.73|136.23|137.71|136.21|8
1625124290000|2021-07-01 07:24:50|137.72|136.22|137.78|136.28|137.81|136.31|137.72|136.22|12
1625124300000|2021-07-01 07:25:00|137.77|136.27|137.61|136.11|137.78|136.28|137.61|136.11|15
1625124310000|2021-07-01 07:25:10|137.62|136.12|137.6|136.1|137.62|136.12|137.57|136.07|13
1625124320000|2021-07-01 07:25:20|137.59|136.09|137.58|136.08|137.6|136.1|137.57|136.07|10
1625124330000|2021-07-01 07:25:30|137.59|136.09|137.66|136.16|137.66|136.16|137.59|136.09|10
1625124340000|2021-07-01 07:25:40|137.65|136.15|137.74|136.24|137.74|136.24|137.64|136.14|10
1625124350000|2021-07-01 07:25:50|137.73|136.23|137.68|136.18|137.73|136.23|137.65|136.15|10
1625124360000|2021-07-01 07:26:00|137.66|136.16|137.65|136.15|137.66|136.16|137.65|136.15|4
1625124370000|2021-07-01 07:26:10|137.64|136.14|137.66|136.16|137.66|136.16|137.64|136.14|3
1625124380000|2021-07-01 07:26:20|137.65|136.15|137.59|136.09|137.66|136.16|137.57|136.07|10
1625124390000|2021-07-01 07:26:30|137.57|136.07|137.55|136.05|137.58|136.08|137.55|136.05|7
1625124400000|2021-07-01 07:26:40|137.54|136.04|137.36|135.86|137.54|136.04|137.33|135.83|15
1625124410000|2021-07-01 07:26:50|137.35|135.85|137.48|135.98|137.48|135.98|137.35|135.85|15
1625124420000|2021-07-01 07:27:00|137.49|135.99|137.03|135.53|137.5|136|137.02|135.52|19
1625124430000|2021-07-01 07:27:10|137.02|135.52|136.96|135.46|137.16|135.66|136.95|135.45|16
1625124440000|2021-07-01 07:27:20|136.98|135.48|137.1|135.6|137.19|135.69|136.98|135.48|18
1625124450000|2021-07-01 07:27:30|137.13|135.63|137.14|135.64|137.16|135.66|137.1|135.6|22
1625124460000|2021-07-01 07:27:40|137.11|135.61|137.14|135.64|137.16|135.66|137.07|135.57|23
1625124470000|2021-07-01 07:27:50|137.13|135.63|137.19|135.69|137.22|135.72|137.12|135.62|15
1625124480000|2021-07-01 07:28:00|137.23|135.73|137.34|135.84|137.34|135.84|137.19|135.69|18
1625124490000|2021-07-01 07:28:10|137.33|135.83|137.52|136.02|137.52|136.02|137.33|135.83|11
1625124500000|2021-07-01 07:28:20|137.51|136.01|137.39|135.89|137.51|136.01|137.37|135.87|19
1625124510000|2021-07-01 07:28:30|137.38|135.88|137.44|135.94|137.44|135.94|137.38|135.88|10
1625124520000|2021-07-01 07:28:40|137.45|135.95|137.44|135.94|137.45|135.95|137.42|135.92|5
1625124530000|2021-07-01 07:28:50|137.49|135.99|137.34|135.84|137.51|136.01|137.34|135.84|14
1625124540000|2021-07-01 07:29:00|137.35|135.85|137.29|135.79|137.4|135.9|137.26|135.76|17
1625124550000|2021-07-01 07:29:10|137.3|135.8|137.29|135.79|137.3|135.8|137.28|135.78|19
1625124560000|2021-07-01 07:29:20|137.3|135.8|137.34|135.84|137.34|135.84|137.29|135.79|16
1625124570000|2021-07-01 07:29:30|137.32|135.82|137.4|135.9|137.4|135.9|137.32|135.82|13
1625124580000|2021-07-01 07:29:40|137.39|135.89|137.34|135.84|137.39|135.89|137.33|135.83|13
1625124590000|2021-07-01 07:29:50|137.35|135.85|137.39|135.89|137.4|135.9|137.33|135.83|16
1625124600000|2021-07-01 07:30:00|137.4|135.9|137.3|135.8|137.41|135.91|137.29|135.79|11
1625124610000|2021-07-01 07:30:10|137.29|135.79|137.29|135.79|137.32|135.82|137.29|135.79|14
1625124620000|2021-07-01 07:30:20|137.28|135.78|137.14|135.64|137.28|135.78|137.13|135.63|17
1625124630000|2021-07-01 07:30:30|137.13|135.63|137.15|135.65|137.16|135.66|137.13|135.63|11
1625124640000|2021-07-01 07:30:40|137.16|135.66|137.14|135.64|137.18|135.68|137.14|135.64|14
1625124650000|2021-07-01 07:30:50|137.15|135.65|137.18|135.68|137.18|135.68|137.13|135.63|11
1625124660000|2021-07-01 07:31:00|137.2|135.7|137.07|135.57|137.21|135.71|137.01|135.51|19
1625124670000|2021-07-01 07:31:10|137.06|135.56|137.03|135.53|137.09|135.59|137.03|135.53|17
1625124680000|2021-07-01 07:31:20|137.04|135.54|137.07|135.57|137.12|135.62|137.04|135.54|14
1625124690000|2021-07-01 07:31:30|137.08|135.58|137.08|135.58|137.15|135.65|137.08|135.58|10
1625124700000|2021-07-01 07:31:40|137.09|135.59|137.11|135.61|137.13|135.63|137.02|135.52|15
1625124710000|2021-07-01 07:31:50|137.14|135.64|137.11|135.61|137.14|135.64|137.1|135.6|12
1625124720000|2021-07-01 07:32:00|137.12|135.62|137.04|135.54|137.13|135.63|137.04|135.54|14
1625124730000|2021-07-01 07:32:10|137.05|135.55|137.1|135.6|137.12|135.62|137.04|135.54|14
1625124740000|2021-07-01 07:32:20|137.09|135.59|137.09|135.59|137.13|135.63|137.05|135.55|19
1625124750000|2021-07-01 07:32:30|137.12|135.62|137.09|135.59|137.12|135.62|137.07|135.57|10
1625124760000|2021-07-01 07:32:40|137.08|135.58|137.07|135.57|137.19|135.69|137.07|135.57|16
1625124770000|2021-07-01 07:32:50|137.09|135.59|137.08|135.58|137.11|135.61|137.07|135.57|15
1625124780000|2021-07-01 07:33:00|137.09|135.59|137.11|135.61|137.11|135.61|137.05|135.55|16
1625124790000|2021-07-01 07:33:10|137.12|135.62|137.28|135.78|137.28|135.78|137.09|135.59|13
1625124800000|2021-07-01 07:33:20|137.27|135.77|137.27|135.77|137.27|135.77|137.23|135.73|12
1625124810000|2021-07-01 07:33:30|137.25|135.75|137.25|135.75|137.28|135.78|137.24|135.74|16
1625124820000|2021-07-01 07:33:40|137.24|135.74|137.24|135.74|137.24|135.74|137.17|135.67|15
1625124830000|2021-07-01 07:33:50|137.26|135.76|137.25|135.75|137.28|135.78|137.23|135.73|9
1625124840000|2021-07-01 07:34:00|137.27|135.77|137.28|135.78|137.3|135.8|137.24|135.74|8
1625124850000|2021-07-01 07:34:10|137.29|135.79|137.3|135.8|137.3|135.8|137.28|135.78|8
1625124860000|2021-07-01 07:34:20|137.29|135.79|137.21|135.71|137.29|135.79|137.19|135.69|18
1625124870000|2021-07-01 07:34:30|137.22|135.72|137.24|135.74|137.25|135.75|137.21|135.71|8
1625124880000|2021-07-01 07:34:40|137.25|135.75|137.24|135.74|137.25|135.75|137.23|135.73|7
1625124890000|2021-07-01 07:34:50|137.25|135.75|137.25|135.75|137.26|135.76|137.22|135.72|9
1625124900000|2021-07-01 07:35:00|137.24|135.74|137.25|135.75|137.27|135.77|137.24|135.74|10
1625124910000|2021-07-01 07:35:10|137.29|135.79|137.27|135.77|137.3|135.8|137.26|135.76|13
1625124920000|2021-07-01 07:35:20|137.28|135.78|137.32|135.82|137.32|135.82|137.27|135.77|13
1625124930000|2021-07-01 07:35:30|137.31|135.81|137.33|135.83|137.33|135.83|137.31|135.81|3
1625124940000|2021-07-01 07:35:40|137.31|135.81|137.32|135.82|137.34|135.84|137.31|135.81|5
1625124950000|2021-07-01 07:35:50|137.33|135.83|137.32|135.82|137.33|135.83|137.32|135.82|4
1625124960000|2021-07-01 07:36:00|137.36|135.86|137.38|135.88|137.38|135.88|137.35|135.85|11
1625124970000|2021-07-01 07:36:10|137.37|135.87|137.42|135.92|137.42|135.92|137.35|135.85|9
1625124980000|2021-07-01 07:36:20|137.43|135.93|137.43|135.93|137.43|135.93|137.39|135.89|9
1625124990000|2021-07-01 07:36:30|137.42|135.92|137.42|135.92|137.46|135.96|137.35|135.85|9
1625125000000|2021-07-01 07:36:40|137.44|135.94|137.41|135.91|137.44|135.94|137.4|135.9|7
1625125010000|2021-07-01 07:36:50|137.42|135.92|137.43|135.93|137.45|135.95|137.42|135.92|6
1625125020000|2021-07-01 07:37:00|137.4|135.9|137.46|135.96|137.46|135.96|137.39|135.89|15
1625125030000|2021-07-01 07:37:10|137.48|135.98|137.55|136.05|137.56|136.06|137.46|135.96|18
1625125040000|2021-07-01 07:37:20|137.56|136.06|137.66|136.16|137.67|136.17|137.55|136.05|14
1625125050000|2021-07-01 07:37:30|137.65|136.15|137.63|136.13|137.65|136.15|137.56|136.06|17
1625125060000|2021-07-01 07:37:40|137.62|136.12|137.61|136.11|137.7|136.2|137.6|136.1|16
1625125070000|2021-07-01 07:37:50|137.6|136.1|137.78|136.28|137.79|136.29|137.6|136.1|12
1625125080000|2021-07-01 07:38:00|137.77|136.27|137.64|136.14|137.78|136.28|137.63|136.13|11
1625125090000|2021-07-01 07:38:10|137.6|136.1|137.7|136.2|137.7|136.2|137.6|136.1|9
1625125100000|2021-07-01 07:38:20|137.69|136.19|137.62|136.12|137.7|136.2|137.54|136.04|19
1625125110000|2021-07-01 07:38:30|137.63|136.13|137.65|136.15|137.67|136.17|137.63|136.13|7
1625125120000|2021-07-01 07:38:40|137.67|136.17|137.74|136.24|137.75|136.25|137.66|136.16|13
1625125130000|2021-07-01 07:38:50|137.73|136.23|137.65|136.15|137.76|136.26|137.61|136.11|17
1625125140000|2021-07-01 07:39:00|137.66|136.16|137.65|136.15|137.66|136.16|137.63|136.13|7
1625125150000|2021-07-01 07:39:10|137.62|136.12|137.68|136.18|137.68|136.18|137.61|136.11|10
1625125160000|2021-07-01 07:39:20|137.67|136.17|137.69|136.19|137.71|136.21|137.63|136.13|19
1625125170000|2021-07-01 07:39:30|137.71|136.21|137.68|136.18|137.71|136.21|137.66|136.16|13
1625125180000|2021-07-01 07:39:40|137.67|136.17|137.68|136.18|137.68|136.18|137.58|136.08|14
1625125190000|2021-07-01 07:39:50|137.66|136.16|137.67|136.17|137.67|136.17|137.65|136.15|10
1625125200000|2021-07-01 07:40:00|137.66|136.16|137.56|136.06|137.67|136.17|137.56|136.06|8
1625125210000|2021-07-01 07:40:10|137.57|136.07|137.59|136.09|137.61|136.11|137.56|136.06|10
1625125220000|2021-07-01 07:40:20|137.6|136.1|137.62|136.12|137.64|136.14|137.6|136.1|9
1625125230000|2021-07-01 07:40:30|137.61|136.11|137.48|135.98|137.61|136.11|137.48|135.98|14
1625125240000|2021-07-01 07:40:40|137.46|135.96|137.42|135.92|137.46|135.96|137.4|135.9|11
1625125250000|2021-07-01 07:40:50|137.41|135.91|137.41|135.91|137.42|135.92|137.39|135.89|7
1625125260000|2021-07-01 07:41:00|137.4|135.9|137.44|135.94|137.44|135.94|137.4|135.9|6
1625125270000|2021-07-01 07:41:10|137.42|135.92|137.39|135.89|137.42|135.92|137.39|135.89|6
1625125280000|2021-07-01 07:41:20|137.4|135.9|137.4|135.9|137.43|135.93|137.39|135.89|17
1625125290000|2021-07-01 07:41:30|137.39|135.89|137.29|135.79|137.4|135.9|137.29|135.79|15
1625125300000|2021-07-01 07:41:40|137.28|135.78|137.29|135.79|137.3|135.8|137.28|135.78|11
1625125310000|2021-07-01 07:41:50|137.3|135.8|137.28|135.78|137.3|135.8|137.28|135.78|7
1625125320000|2021-07-01 07:42:00|137.27|135.77|137.3|135.8|137.31|135.81|137.27|135.77|14
1625125330000|2021-07-01 07:42:10|137.35|135.85|137.3|135.8|137.38|135.88|137.3|135.8|13
1625125340000|2021-07-01 07:42:20|137.32|135.82|137.31|135.81|137.36|135.86|137.29|135.79|13
1625125350000|2021-07-01 07:42:30|137.3|135.8|137.3|135.8|137.33|135.83|137.29|135.79|6
1625125360000|2021-07-01 07:42:40|137.29|135.79|137.27|135.77|137.3|135.8|137.27|135.77|8
1625125370000|2021-07-01 07:42:50|137.28|135.78|137.28|135.78|137.28|135.78|137.27|135.77|5
1625125380000|2021-07-01 07:43:00|137.27|135.77|137.28|135.78|137.28|135.78|137.27|135.77|4
1625125390000|2021-07-01 07:43:10|137.27|135.77|137.32|135.82|137.37|135.87|137.27|135.77|9
1625125400000|2021-07-01 07:43:20|137.33|135.83|137.35|135.85|137.36|135.86|137.32|135.82|11
1625125410000|2021-07-01 07:43:30|137.33|135.83|137.3|135.8|137.33|135.83|137.29|135.79|9
1625125420000|2021-07-01 07:43:40|137.31|135.81|137.31|135.81|137.34|135.84|137.3|135.8|10
1625125430000|2021-07-01 07:43:50|137.3|135.8|137.31|135.81|137.34|135.84|137.3|135.8|11
1625125440000|2021-07-01 07:44:00|137.3|135.8|137.31|135.81|137.33|135.83|137.3|135.8|6
1625125450000|2021-07-01 07:44:10|137.3|135.8|137.31|135.81|137.32|135.82|137.3|135.8|6
1625125460000|2021-07-01 07:44:20|137.3|135.8|137.3|135.8|137.33|135.83|137.24|135.74|10
1625125470000|2021-07-01 07:44:30|137.31|135.81|137.31|135.81|137.32|135.82|137.3|135.8|7
1625125480000|2021-07-01 07:44:40|137.39|135.89|137.37|135.87|137.39|135.89|137.36|135.86|7
1625125490000|2021-07-01 07:44:50|137.39|135.89|137.37|135.87|137.39|135.89|137.37|135.87|5
1625125500000|2021-07-01 07:45:00|137.38|135.88|137.38|135.88|137.39|135.89|137.37|135.87|9
1625125510000|2021-07-01 07:45:10|137.39|135.89|137.42|135.92|137.43|135.93|137.38|135.88|12
1625125520000|2021-07-01 07:45:20|137.44|135.94|137.4|135.9|137.46|135.96|137.4|135.9|9
1625125530000|2021-07-01 07:45:30|137.39|135.89|137.41|135.91|137.43|135.93|137.37|135.87|10
1625125540000|2021-07-01 07:45:40|137.39|135.89|137.38|135.88|137.43|135.93|137.38|135.88|9
1625125550000|2021-07-01 07:45:50|137.41|135.91|137.4|135.9|137.42|135.92|137.4|135.9|6
1625125560000|2021-07-01 07:46:00|137.41|135.91|137.37|135.87|137.41|135.91|137.34|135.84|14
1625125570000|2021-07-01 07:46:10|137.38|135.88|137.32|135.82|137.38|135.88|137.3|135.8|10
1625125580000|2021-07-01 07:46:20|137.33|135.83|137.35|135.85|137.36|135.86|137.32|135.82|8
1625125590000|2021-07-01 07:46:30|137.34|135.84|137.21|135.71|137.34|135.84|137.21|135.71|9
1625125600000|2021-07-01 07:46:40|137.22|135.72|137.05|135.55|137.23|135.73|137.05|135.55|18
1625125610000|2021-07-01 07:46:50|137.06|135.56|136.92|135.42|137.12|135.62|136.92|135.42|19
1625125620000|2021-07-01 07:47:00|136.94|135.44|137.16|135.66|137.17|135.67|136.94|135.44|16
1625125630000|2021-07-01 07:47:10|137.17|135.67|137.08|135.58|137.18|135.68|137.08|135.58|16
1625125640000|2021-07-01 07:47:20|137.06|135.56|136.96|135.46|137.06|135.56|136.92|135.42|13
1625125650000|2021-07-01 07:47:30|136.95|135.45|137.04|135.54|137.18|135.68|136.95|135.45|17
1625125660000|2021-07-01 07:47:40|137.01|135.51|137.01|135.51|137.03|135.53|136.97|135.47|18
1625125670000|2021-07-01 07:47:50|137.05|135.55|137.14|135.64|137.14|135.64|137.05|135.55|14
1625125680000|2021-07-01 07:48:00|137.16|135.66|137.02|135.52|137.16|135.66|136.99|135.49|19
1625125690000|2021-07-01 07:48:10|137.03|135.53|137.03|135.53|137.04|135.54|136.96|135.46|17
1625125700000|2021-07-01 07:48:20|137.04|135.54|137.04|135.54|137.06|135.56|137.03|135.53|9
1625125710000|2021-07-01 07:48:30|137.05|135.55|137.05|135.55|137.07|135.57|137.05|135.55|4
1625125720000|2021-07-01 07:48:40|137.06|135.56|137.14|135.64|137.14|135.64|137.06|135.56|18
1625125730000|2021-07-01 07:48:50|137.17|135.67|137.1|135.6|137.18|135.68|137.09|135.59|11
1625125740000|2021-07-01 07:49:00|137.09|135.59|137.13|135.63|137.13|135.63|137.06|135.56|10
1625125750000|2021-07-01 07:49:10|137.15|135.65|137.16|135.66|137.2|135.7|137.13|135.63|10
1625125760000|2021-07-01 07:49:20|137.15|135.65|137.13|135.63|137.17|135.67|137.13|135.63|7
1625125770000|2021-07-01 07:49:30|137.15|135.65|137.09|135.59|137.15|135.65|137.05|135.55|12
1625125780000|2021-07-01 07:49:40|137.1|135.6|137.09|135.59|137.11|135.61|137.09|135.59|8
1625125790000|2021-07-01 07:49:50|137.07|135.57|136.93|135.43|137.07|135.57|136.9|135.4|14
1625125800000|2021-07-01 07:50:00|136.91|135.41|136.99|135.49|137|135.5|136.87|135.37|17
1625125810000|2021-07-01 07:50:10|136.98|135.48|137.01|135.51|137.02|135.52|136.96|135.46|15
1625125820000|2021-07-01 07:50:20|136.99|135.49|136.94|135.44|136.99|135.49|136.94|135.44|16
1625125830000|2021-07-01 07:50:30|136.93|135.43|136.96|135.46|136.97|135.47|136.92|135.42|13
1625125840000|2021-07-01 07:50:40|136.95|135.45|136.85|135.35|136.95|135.45|136.84|135.34|14
1625125850000|2021-07-01 07:50:50|136.87|135.37|136.8|135.3|136.87|135.37|136.76|135.26|16
1625125860000|2021-07-01 07:51:00|136.79|135.29|136.84|135.34|136.86|135.36|136.78|135.28|12
1625125870000|2021-07-01 07:51:10|136.85|135.35|136.73|135.23|136.85|135.35|136.73|135.23|10
1625125880000|2021-07-01 07:51:20|136.75|135.25|136.87|135.37|136.87|135.37|136.75|135.25|15
1625125890000|2021-07-01 07:51:30|136.85|135.35|136.76|135.26|136.87|135.37|136.73|135.23|15
1625125900000|2021-07-01 07:51:40|136.78|135.28|136.82|135.32|136.85|135.35|136.77|135.27|20
1625125910000|2021-07-01 07:51:50|136.83|135.33|136.83|135.33|136.85|135.35|136.82|135.32|12
1625125920000|2021-07-01 07:52:00|136.82|135.32|136.7|135.2|136.82|135.32|136.68|135.18|17
1625125930000|2021-07-01 07:52:10|136.69|135.19|136.6|135.1|136.69|135.19|136.48|134.98|19
1625125940000|2021-07-01 07:52:20|136.61|135.11|136.61|135.11|136.63|135.13|136.59|135.09|12
1625125950000|2021-07-01 07:52:30|136.6|135.1|136.57|135.07|136.6|135.1|136.53|135.03|18
1625125960000|2021-07-01 07:52:40|136.63|135.13|136.65|135.15|136.66|135.16|136.62|135.12|13
1625125970000|2021-07-01 07:52:50|136.67|135.17|136.64|135.14|136.7|135.2|136.64|135.14|11
1625125980000|2021-07-01 07:53:00|136.63|135.13|136.69|135.19|136.7|135.2|136.62|135.12|13
1625125990000|2021-07-01 07:53:10|136.7|135.2|136.7|135.2|136.74|135.24|136.68|135.18|11
1625126000000|2021-07-01 07:53:20|136.69|135.19|136.76|135.26|136.76|135.26|136.69|135.19|14
1625126010000|2021-07-01 07:53:30|136.75|135.25|136.7|135.2|136.77|135.27|136.69|135.19|18
1625126020000|2021-07-01 07:53:40|136.69|135.19|136.8|135.3|136.8|135.3|136.69|135.19|14
1625126030000|2021-07-01 07:53:50|136.79|135.29|136.77|135.27|136.79|135.29|136.77|135.27|9
1625126040000|2021-07-01 07:54:00|136.78|135.28|136.78|135.28|136.8|135.3|136.77|135.27|11
1625126050000|2021-07-01 07:54:10|136.77|135.27|136.76|135.26|136.77|135.27|136.73|135.23|14
1625126060000|2021-07-01 07:54:20|136.75|135.25|136.75|135.25|136.77|135.27|136.73|135.23|16
1625126070000|2021-07-01 07:54:30|136.74|135.24|136.7|135.2|136.74|135.24|136.67|135.17|8
1625126080000|2021-07-01 07:54:40|136.68|135.18|136.79|135.29|136.79|135.29|136.66|135.16|10
1625126090000|2021-07-01 07:54:50|136.8|135.3|136.77|135.27|136.82|135.32|136.77|135.27|8
1625126100000|2021-07-01 07:55:00|136.79|135.29|136.81|135.31|136.81|135.31|136.78|135.28|10
1625126110000|2021-07-01 07:55:10|136.82|135.32|136.8|135.3|136.85|135.35|136.78|135.28|12
1625126120000|2021-07-01 07:55:20|136.79|135.29|137.03|135.53|137.03|135.53|136.79|135.29|14
1625126130000|2021-07-01 07:55:30|137.02|135.52|137.07|135.57|137.07|135.57|137.01|135.51|12
1625126140000|2021-07-01 07:55:40|137.08|135.58|137.1|135.6|137.1|135.6|137.07|135.57|4
1625126150000|2021-07-01 07:55:50|137.07|135.57|137.2|135.7|137.22|135.72|137.07|135.57|17
1625126160000|2021-07-01 07:56:00|137.16|135.66|137.04|135.54|137.16|135.66|137.01|135.51|14
1625126170000|2021-07-01 07:56:10|137.02|135.52|137.03|135.53|137.04|135.54|137.01|135.51|10
1625126180000|2021-07-01 07:56:20|137.04|135.54|136.86|135.36|137.04|135.54|136.86|135.36|14
1625126190000|2021-07-01 07:56:30|136.88|135.38|137.06|135.56|137.06|135.56|136.76|135.26|17
1625126200000|2021-07-01 07:56:40|137.07|135.57|136.99|135.49|137.09|135.59|136.89|135.39|18
1625126210000|2021-07-01 07:56:50|137|135.5|136.64|135.14|137.07|135.57|136.64|135.14|17
1625126220000|2021-07-01 07:57:00|136.67|135.17|136.66|135.16|136.74|135.24|136.64|135.14|18
1625126230000|2021-07-01 07:57:10|136.64|135.14|136.69|135.19|136.69|135.19|136.55|135.05|15
1625126240000|2021-07-01 07:57:20|136.7|135.2|136.68|135.18|136.75|135.25|136.68|135.18|18
1625126250000|2021-07-01 07:57:30|136.6|135.1|136.7|135.2|136.72|135.22|136.6|135.1|11
1625126260000|2021-07-01 07:57:40|136.72|135.22|136.98|135.48|136.98|135.48|136.72|135.22|16
1625126270000|2021-07-01 07:57:50|136.99|135.49|136.84|135.34|137|135.5|136.84|135.34|16
1625126280000|2021-07-01 07:58:00|136.86|135.36|136.89|135.39|136.92|135.42|136.86|135.36|12
1625126290000|2021-07-01 07:58:10|136.88|135.38|137|135.5|137|135.5|136.83|135.33|19
1625126300000|2021-07-01 07:58:20|136.95|135.45|136.96|135.46|137.08|135.58|136.95|135.45|18
1625126310000|2021-07-01 07:58:30|137|135.5|136.95|135.45|137|135.5|136.95|135.45|10
1625126320000|2021-07-01 07:58:40|136.96|135.46|136.93|135.43|136.99|135.49|136.92|135.42|12
1625126330000|2021-07-01 07:58:50|136.94|135.44|136.82|135.32|136.94|135.44|136.81|135.31|15
1625126340000|2021-07-01 07:59:00|136.85|135.35|136.78|135.28|136.87|135.37|136.77|135.27|18
1625126350000|2021-07-01 07:59:10|136.79|135.29|136.68|135.18|136.79|135.29|136.68|135.18|10
1625126360000|2021-07-01 07:59:20|136.67|135.17|136.67|135.17|136.68|135.18|136.63|135.13|13
1625126370000|2021-07-01 07:59:30|136.66|135.16|136.46|134.96|136.67|135.17|136.43|134.93|19
1625126380000|2021-07-01 07:59:40|136.45|134.95|136.4|134.9|136.47|134.97|136.32|134.82|17
1625126390000|2021-07-01 07:59:50|136.43|134.93|136.39|134.89|136.44|134.94|136.31|134.81|15
1625126400000|2021-07-01 08:00:00|136.38|134.88|136.41|134.91|136.43|134.93|136.38|134.88|17
1625126410000|2021-07-01 08:00:10|136.42|134.92|136.45|134.95|136.45|134.95|136.39|134.89|16
1625126420000|2021-07-01 08:00:20|136.46|134.96|136.52|135.02|136.56|135.06|136.46|134.96|14
1625126430000|2021-07-01 08:00:30|136.5|135|136.48|134.98|136.5|135|136.46|134.96|12
1625126440000|2021-07-01 08:00:40|136.47|134.97|136.52|135.02|136.54|135.04|136.47|134.97|10
1625126450000|2021-07-01 08:00:50|136.53|135.03|136.55|135.05|136.56|135.06|136.52|135.02|9
1625126460000|2021-07-01 08:01:00|136.54|135.04|136.46|134.96|136.59|135.09|136.46|134.96|16
1625126470000|2021-07-01 08:01:10|136.47|134.97|136.54|135.04|136.57|135.07|136.47|134.97|14
1625126480000|2021-07-01 08:01:20|136.53|135.03|136.66|135.16|136.66|135.16|136.53|135.03|8
1625126490000|2021-07-01 08:01:30|136.65|135.15|136.82|135.32|136.83|135.33|136.65|135.15|15
1625126500000|2021-07-01 08:01:40|136.9|135.4|136.87|135.37|136.91|135.41|136.87|135.37|9
1625126510000|2021-07-01 08:01:50|136.88|135.38|136.82|135.32|136.96|135.46|136.81|135.31|16
1625126520000|2021-07-01 08:02:00|136.8|135.3|136.55|135.05|136.8|135.3|136.55|135.05|21
1625126530000|2021-07-01 08:02:10|136.53|135.03|136.13|134.63|136.53|135.03|136.03|134.53|24
1625126540000|2021-07-01 08:02:20|136.09|134.59|136.09|134.59|136.22|134.72|136.03|134.53|24
1625126550000|2021-07-01 08:02:30|136.11|134.61|136.14|134.64|136.16|134.66|136.07|134.57|21
1625126560000|2021-07-01 08:02:40|136.22|134.72|136.13|134.63|136.34|134.84|136.13|134.63|20
1625126570000|2021-07-01 08:02:50|136.11|134.61|136.1|134.6|136.17|134.67|136.09|134.59|16
1625126580000|2021-07-01 08:03:00|136.11|134.61|136.18|134.68|136.21|134.71|136.11|134.61|17
1625126590000|2021-07-01 08:03:10|136.19|134.69|136.18|134.68|136.21|134.71|136.12|134.62|13
1625126600000|2021-07-01 08:03:20|136.25|134.75|136.35|134.85|136.46|134.96|136.18|134.68|19
1625126610000|2021-07-01 08:03:30|136.31|134.81|136.6|135.1|136.6|135.1|136.28|134.78|17
1625126620000|2021-07-01 08:03:40|136.54|135.04|136.84|135.34|136.84|135.34|136.54|135.04|23
1625126630000|2021-07-01 08:03:50|136.85|135.35|136.8|135.3|136.89|135.39|136.75|135.25|17
1625126640000|2021-07-01 08:04:00|136.78|135.28|136.89|135.39|136.89|135.39|136.69|135.19|20
1625126650000|2021-07-01 08:04:10|136.91|135.41|136.92|135.42|136.96|135.46|136.87|135.37|13
1625126660000|2021-07-01 08:04:20|136.93|135.43|137.07|135.57|137.11|135.61|136.92|135.42|20
1625126670000|2021-07-01 08:04:30|137.08|135.58|137.14|135.64|137.21|135.71|137.02|135.52|21
1625126680000|2021-07-01 08:04:40|137.15|135.65|137.14|135.64|137.16|135.66|137.03|135.53|17
1625126690000|2021-07-01 08:04:50|137.13|135.63|137.15|135.65|137.23|135.73|137.1|135.6|19
1625126700000|2021-07-01 08:05:00|137.12|135.62|137.01|135.51|137.12|135.62|136.94|135.44|17
1625126710000|2021-07-01 08:05:10|137.02|135.52|137.08|135.58|137.09|135.59|137.02|135.52|13
1625126720000|2021-07-01 08:05:20|137.11|135.61|137.15|135.65|137.15|135.65|137.07|135.57|12
1625126730000|2021-07-01 08:05:30|137.16|135.66|137.09|135.59|137.16|135.66|137.09|135.59|9
1625126740000|2021-07-01 08:05:40|137.08|135.58|136.94|135.44|137.08|135.58|136.94|135.44|15
1625126750000|2021-07-01 08:05:50|136.93|135.43|137.04|135.54|137.04|135.54|136.92|135.42|14
1625126760000|2021-07-01 08:06:00|137.09|135.59|137.12|135.62|137.14|135.64|137.08|135.58|11
1625126770000|2021-07-01 08:06:10|137.09|135.59|137.01|135.51|137.09|135.59|136.99|135.49|10
1625126780000|2021-07-01 08:06:20|137.03|135.53|137.09|135.59|137.12|135.62|137.03|135.53|15
1625126790000|2021-07-01 08:06:30|137.08|135.58|137.13|135.63|137.15|135.65|137.08|135.58|10
1625126800000|2021-07-01 08:06:40|137.12|135.62|137.08|135.58|137.12|135.62|137.03|135.53|19
1625126810000|2021-07-01 08:06:50|137.07|135.57|137.03|135.53|137.07|135.57|136.99|135.49|14
1625126820000|2021-07-01 08:07:00|137.02|135.52|137.08|135.58|137.09|135.59|137.02|135.52|10
1625126830000|2021-07-01 08:07:10|137.09|135.59|137.11|135.61|137.11|135.61|137.09|135.59|11
1625126840000|2021-07-01 08:07:20|137.13|135.63|137.15|135.65|137.16|135.66|137.12|135.62|7
1625126850000|2021-07-01 08:07:30|137.16|135.66|137.2|135.7|137.2|135.7|137.15|135.65|8
1625126860000|2021-07-01 08:07:40|137.17|135.67|137.29|135.79|137.32|135.82|137.17|135.67|11
1625126870000|2021-07-01 08:07:50|137.25|135.75|137.23|135.73|137.25|135.75|137.21|135.71|11
1625126880000|2021-07-01 08:08:00|137.24|135.74|137.22|135.72|137.25|135.75|137.21|135.71|7
1625126890000|2021-07-01 08:08:10|137.21|135.71|137.11|135.61|137.21|135.71|137.11|135.61|15
1625126900000|2021-07-01 08:08:20|137.09|135.59|137.12|135.62|137.12|135.62|137.08|135.58|9
1625126910000|2021-07-01 08:08:30|137.11|135.61|137.28|135.78|137.28|135.78|137.11|135.61|13
1625126920000|2021-07-01 08:08:40|137.29|135.79|137.33|135.83|137.37|135.87|137.27|135.77|14
1625126930000|2021-07-01 08:08:50|137.31|135.81|137.3|135.8|137.33|135.83|137.26|135.76|12
1625126940000|2021-07-01 08:09:00|137.31|135.81|137.31|135.81|137.32|135.82|137.26|135.76|14
1625126950000|2021-07-01 08:09:10|137.32|135.82|137.15|135.65|137.33|135.83|137.15|135.65|17
1625126960000|2021-07-01 08:09:20|137.16|135.66|137.18|135.68|137.18|135.68|137.08|135.58|18
1625126970000|2021-07-01 08:09:30|137.19|135.69|137.12|135.62|137.2|135.7|137.1|135.6|10
1625126980000|2021-07-01 08:09:40|137.13|135.63|137.19|135.69|137.19|135.69|137.11|135.61|8
1625126990000|2021-07-01 08:09:50|137.2|135.7|137.1|135.6|137.2|135.7|137.1|135.6|10
1625127000000|2021-07-01 08:10:00|137.09|135.59|137.17|135.67|137.18|135.68|137.04|135.54|19
1625127010000|2021-07-01 08:10:10|137.18|135.68|137.16|135.66|137.21|135.71|137.16|135.66|12
1625127020000|2021-07-01 08:10:20|137.17|135.67|137.18|135.68|137.27|135.77|137.17|135.67|15
1625127030000|2021-07-01 08:10:30|137.16|135.66|137.19|135.69|137.23|135.73|137.16|135.66|17
1625127040000|2021-07-01 08:10:40|137.2|135.7|137.08|135.58|137.23|135.73|137.05|135.55|18
1625127050000|2021-07-01 08:10:50|137.07|135.57|137.13|135.63|137.17|135.67|137.06|135.56|14
1625127060000|2021-07-01 08:11:00|137.12|135.62|137.18|135.68|137.18|135.68|137.1|135.6|10
1625127070000|2021-07-01 08:11:10|137.19|135.69|137.17|135.67|137.22|135.72|137.16|135.66|15
1625127080000|2021-07-01 08:11:20|137.16|135.66|137.2|135.7|137.22|135.72|137.1|135.6|18
1625127090000|2021-07-01 08:11:30|137.18|135.68|137.2|135.7|137.21|135.71|137.18|135.68|5
1625127100000|2021-07-01 08:11:40|137.21|135.71|137.2|135.7|137.21|135.71|137.19|135.69|6
1625127110000|2021-07-01 08:11:50|137.21|135.71|137.2|135.7|137.24|135.74|137.2|135.7|12
1625127120000|2021-07-01 08:12:00|137.19|135.69|137.16|135.66|137.2|135.7|137.13|135.63|10
1625127130000|2021-07-01 08:12:10|137.2|135.7|137.19|135.69|137.2|135.7|137.15|135.65|13
1625127140000|2021-07-01 08:12:20|137.18|135.68|137.13|135.63|137.2|135.7|137.12|135.62|14
1625127150000|2021-07-01 08:12:30|137.12|135.62|137.22|135.72|137.22|135.72|137.12|135.62|12
1625127160000|2021-07-01 08:12:40|137.23|135.73|137.18|135.68|137.23|135.73|137.17|135.67|9
1625127170000|2021-07-01 08:12:50|137.2|135.7|137.18|135.68|137.21|135.71|137.18|135.68|8
1625127180000|2021-07-01 08:13:00|137.23|135.73|137.24|135.74|137.26|135.76|137.18|135.68|17
1625127190000|2021-07-01 08:13:10|137.26|135.76|137.25|135.75|137.27|135.77|137.21|135.71|13
1625127200000|2021-07-01 08:13:20|137.24|135.74|137.18|135.68|137.27|135.77|137.16|135.66|14
1625127210000|2021-07-01 08:13:30|137.16|135.66|137.09|135.59|137.16|135.66|137.08|135.58|19
1625127220000|2021-07-01 08:13:40|137.08|135.58|136.98|135.48|137.08|135.58|136.96|135.46|12
1625127230000|2021-07-01 08:13:50|136.97|135.47|136.98|135.48|137.06|135.56|136.95|135.45|20
1625127240000|2021-07-01 08:14:00|136.97|135.47|137|135.5|137.01|135.51|136.97|135.47|10
1625127250000|2021-07-01 08:14:10|136.99|135.49|136.94|135.44|137.03|135.53|136.94|135.44|15
1625127260000|2021-07-01 08:14:20|136.95|135.45|136.91|135.41|136.95|135.45|136.88|135.38|13
1625127270000|2021-07-01 08:14:30|136.92|135.42|136.92|135.42|136.93|135.43|136.89|135.39|12
1625127280000|2021-07-01 08:14:40|136.91|135.41|136.77|135.27|136.91|135.41|136.76|135.26|13
1625127290000|2021-07-01 08:14:50|136.76|135.26|136.76|135.26|136.77|135.27|136.7|135.2|20
1625127300000|2021-07-01 08:15:00|136.77|135.27|136.64|135.14|136.77|135.27|136.64|135.14|10
1625127310000|2021-07-01 08:15:10|136.66|135.16|136.7|135.2|136.75|135.25|136.62|135.12|16
1625127320000|2021-07-01 08:15:20|136.71|135.21|136.82|135.32|136.82|135.32|136.71|135.21|12
1625127330000|2021-07-01 08:15:30|136.83|135.33|136.89|135.39|136.9|135.4|136.82|135.32|14
1625127340000|2021-07-01 08:15:40|136.88|135.38|136.86|135.36|136.88|135.38|136.85|135.35|12
1625127350000|2021-07-01 08:15:50|136.87|135.37|136.8|135.3|136.88|135.38|136.79|135.29|18
1625127360000|2021-07-01 08:16:00|136.82|135.32|136.87|135.37|136.87|135.37|136.81|135.31|15
1625127370000|2021-07-01 08:16:10|136.86|135.36|136.96|135.46|137.03|135.53|136.86|135.36|16
1625127380000|2021-07-01 08:16:20|136.97|135.47|136.92|135.42|136.98|135.48|136.91|135.41|15
1625127390000|2021-07-01 08:16:30|136.93|135.43|136.98|135.48|137|135.5|136.93|135.43|11
1625127400000|2021-07-01 08:16:40|136.99|135.49|136.99|135.49|137.02|135.52|136.98|135.48|8
1625127410000|2021-07-01 08:16:50|137|135.5|136.97|135.47|137.04|135.54|136.96|135.46|16
1625127420000|2021-07-01 08:17:00|136.94|135.44|136.97|135.47|137|135.5|136.94|135.44|13
1625127430000|2021-07-01 08:17:10|136.98|135.48|136.74|135.24|136.98|135.48|136.73|135.23|19
1625127440000|2021-07-01 08:17:20|136.75|135.25|136.86|135.36|136.86|135.36|136.74|135.24|16
1625127450000|2021-07-01 08:17:30|136.85|135.35|136.78|135.28|136.85|135.35|136.78|135.28|15
1625127460000|2021-07-01 08:17:40|136.79|135.29|136.74|135.24|136.81|135.31|136.74|135.24|9
1625127470000|2021-07-01 08:17:50|136.71|135.21|136.63|135.13|136.71|135.21|136.57|135.07|18
1625127480000|2021-07-01 08:18:00|136.62|135.12|136.7|135.2|136.75|135.25|136.59|135.09|20
1625127490000|2021-07-01 08:18:10|136.74|135.24|136.66|135.16|136.74|135.24|136.65|135.15|17
1625127500000|2021-07-01 08:18:20|136.65|135.15|136.58|135.08|136.65|135.15|136.56|135.06|18
1625127510000|2021-07-01 08:18:30|136.6|135.1|136.64|135.14|136.66|135.16|136.6|135.1|14
1625127520000|2021-07-01 08:18:40|136.65|135.15|136.6|135.1|136.65|135.15|136.56|135.06|17
1625127530000|2021-07-01 08:18:50|136.63|135.13|136.76|135.26|136.78|135.28|136.62|135.12|15
1625127540000|2021-07-01 08:19:00|136.74|135.24|136.66|135.16|136.74|135.24|136.6|135.1|17
1625127550000|2021-07-01 08:19:10|136.67|135.17|136.78|135.28|136.78|135.28|136.67|135.17|13
1625127560000|2021-07-01 08:19:20|136.77|135.27|136.62|135.12|136.77|135.27|136.62|135.12|12
1625127570000|2021-07-01 08:19:30|136.65|135.15|136.58|135.08|136.65|135.15|136.56|135.06|13
1625127580000|2021-07-01 08:19:40|136.56|135.06|136.58|135.08|136.62|135.12|136.56|135.06|17
1625127590000|2021-07-01 08:19:50|136.61|135.11|136.69|135.19|136.76|135.26|136.61|135.11|17
1625127600000|2021-07-01 08:20:00|136.68|135.18|136.7|135.2|136.72|135.22|136.68|135.18|9
1625127610000|2021-07-01 08:20:10|136.69|135.19|136.58|135.08|136.69|135.19|136.57|135.07|17
1625127620000|2021-07-01 08:20:20|136.57|135.07|136.72|135.22|136.72|135.22|136.57|135.07|20
1625127630000|2021-07-01 08:20:30|136.73|135.23|136.99|135.49|137|135.5|136.73|135.23|21
1625127640000|2021-07-01 08:20:40|136.98|135.48|137.02|135.52|137.02|135.52|136.93|135.43|12
1625127650000|2021-07-01 08:20:50|137.01|135.51|137.05|135.55|137.07|135.57|137.01|135.51|16
1625127660000|2021-07-01 08:21:00|137.03|135.53|137.04|135.54|137.06|135.56|137.01|135.51|11
1625127670000|2021-07-01 08:21:10|137.03|135.53|137.07|135.57|137.07|135.57|137.03|135.53|10
1625127680000|2021-07-01 08:21:20|137.06|135.56|137.06|135.56|137.09|135.59|137.06|135.56|9
1625127690000|2021-07-01 08:21:30|137.07|135.57|137.03|135.53|137.11|135.61|137.03|135.53|13
1625127700000|2021-07-01 08:21:40|137.01|135.51|137.08|135.58|137.08|135.58|137.01|135.51|12
1625127710000|2021-07-01 08:21:50|137.07|135.57|137.02|135.52|137.07|135.57|137.02|135.52|13
1625127720000|2021-07-01 08:22:00|137.03|135.53|137.06|135.56|137.06|135.56|137.03|135.53|8
1625127730000|2021-07-01 08:22:10|137.07|135.57|137.04|135.54|137.08|135.58|137.01|135.51|13
1625127740000|2021-07-01 08:22:20|137.03|135.53|137.03|135.53|137.04|135.54|137.02|135.52|8
1625127750000|2021-07-01 08:22:30|137.02|135.52|137.09|135.59|137.09|135.59|137.02|135.52|7
1625127760000|2021-07-01 08:22:40|137.08|135.58|137.06|135.56|137.08|135.58|137.03|135.53|9
1625127770000|2021-07-01 08:22:50|137.07|135.57|137.08|135.58|137.08|135.58|137.04|135.54|14
1625127780000|2021-07-01 08:23:00|137.09|135.59|137.12|135.62|137.15|135.65|137.09|135.59|8
1625127790000|2021-07-01 08:23:10|137.11|135.61|137.13|135.63|137.14|135.64|137.1|135.6|13
1625127800000|2021-07-01 08:23:20|137.14|135.64|137.11|135.61|137.14|135.64|137.08|135.58|12
1625127810000|2021-07-01 08:23:30|137.12|135.62|137.11|135.61|137.13|135.63|137.1|135.6|8
1625127820000|2021-07-01 08:23:40|137.1|135.6|137.13|135.63|137.14|135.64|137.1|135.6|9
1625127830000|2021-07-01 08:23:50|137.14|135.64|137.11|135.61|137.14|135.64|137.08|135.58|9
1625127840000|2021-07-01 08:24:00|137.1|135.6|137.13|135.63|137.14|135.64|137.1|135.6|10
1625127850000|2021-07-01 08:24:10|137.14|135.64|137.08|135.58|137.14|135.64|137.08|135.58|5
1625127860000|2021-07-01 08:24:20|137.09|135.59|137.1|135.6|137.12|135.62|137.09|135.59|5
1625127870000|2021-07-01 08:24:30|137.11|135.61|137.14|135.64|137.16|135.66|137.1|135.6|16
1625127880000|2021-07-01 08:24:40|137.15|135.65|137.15|135.65|137.16|135.66|137.13|135.63|7
1625127890000|2021-07-01 08:24:50|137.16|135.66|137.13|135.63|137.18|135.68|137.13|135.63|6
1625127900000|2021-07-01 08:25:00|137.14|135.64|137.11|135.61|137.15|135.65|137.08|135.58|9
1625127910000|2021-07-01 08:25:10|137.1|135.6|137.1|135.6|137.12|135.62|137.1|135.6|7
1625127920000|2021-07-01 08:25:20|137.09|135.59|137.09|135.59|137.1|135.6|137.09|135.59|5
1625127930000|2021-07-01 08:25:30|137.08|135.58|137.15|135.65|137.16|135.66|137.08|135.58|7
1625127940000|2021-07-01 08:25:40|137.17|135.67|137.13|135.63|137.17|135.67|137.11|135.61|8
1625127950000|2021-07-01 08:25:50|137.14|135.64|137.25|135.75|137.25|135.75|137.14|135.64|11
1625127960000|2021-07-01 08:26:00|137.24|135.74|137.29|135.79|137.29|135.79|137.24|135.74|11
1625127970000|2021-07-01 08:26:10|137.28|135.78|137.23|135.73|137.28|135.78|137.23|135.73|9
1625127980000|2021-07-01 08:26:20|137.22|135.72|137.16|135.66|137.24|135.74|137.15|135.65|15
1625127990000|2021-07-01 08:26:30|137.15|135.65|137.18|135.68|137.21|135.71|137.15|135.65|10
1625128000000|2021-07-01 08:26:40|137.19|135.69|137.17|135.67|137.19|135.69|137.16|135.66|6
1625128010000|2021-07-01 08:26:50|137.19|135.69|137.1|135.6|137.19|135.69|137.05|135.55|21
1625128020000|2021-07-01 08:27:00|137.11|135.61|137.18|135.68|137.19|135.69|137.11|135.61|17
1625128030000|2021-07-01 08:27:10|137.19|135.69|137.07|135.57|137.19|135.69|137.06|135.56|17
1625128040000|2021-07-01 08:27:20|137.08|135.58|137.07|135.57|137.08|135.58|137.04|135.54|5
1625128050000|2021-07-01 08:27:30|137.08|135.58|137.09|135.59|137.1|135.6|137.03|135.53|10
1625128060000|2021-07-01 08:27:40|137.08|135.58|137.07|135.57|137.1|135.6|137.04|135.54|11
1625128070000|2021-07-01 08:27:50|137.05|135.55|136.96|135.46|137.05|135.55|136.96|135.46|8
1625128080000|2021-07-01 08:28:00|136.95|135.45|137.04|135.54|137.05|135.55|136.95|135.45|13
1625128090000|2021-07-01 08:28:10|137.06|135.56|137.16|135.66|137.18|135.68|137.03|135.53|15
1625128100000|2021-07-01 08:28:20|137.13|135.63|137.03|135.53|137.13|135.63|137.03|135.53|9
1625128110000|2021-07-01 08:28:30|137.04|135.54|137.08|135.58|137.09|135.59|137.04|135.54|6
1625128120000|2021-07-01 08:28:40|137.07|135.57|137.16|135.66|137.17|135.67|137.04|135.54|13
1625128130000|2021-07-01 08:28:50|137.17|135.67|137.07|135.57|137.17|135.67|137.07|135.57|16
1625128140000|2021-07-01 08:29:00|137.08|135.58|137.03|135.53|137.08|135.58|137.02|135.52|11
1625128150000|2021-07-01 08:29:10|137.02|135.52|136.99|135.49|137.02|135.52|136.96|135.46|13
1625128160000|2021-07-01 08:29:20|137|135.5|137.01|135.51|137.01|135.51|137|135.5|2
1625128170000|2021-07-01 08:29:30|137|135.5|137.05|135.55|137.05|135.55|137|135.5|5
1625128180000|2021-07-01 08:29:40|137.04|135.54|137.02|135.52|137.04|135.54|137|135.5|9
1625128190000|2021-07-01 08:29:50|137.04|135.54|137.08|135.58|137.08|135.58|137.03|135.53|10
1625128200000|2021-07-01 08:30:00|137.07|135.57|136.88|135.38|137.07|135.57|136.86|135.36|15
1625128210000|2021-07-01 08:30:10|136.87|135.37|136.86|135.36|136.89|135.39|136.86|135.36|13
1625128220000|2021-07-01 08:30:20|136.87|135.37|136.88|135.38|136.9|135.4|136.87|135.37|8
1625128230000|2021-07-01 08:30:30|136.87|135.37|136.87|135.37|136.88|135.38|136.84|135.34|10
1625128240000|2021-07-01 08:30:40|136.86|135.36|136.87|135.37|136.88|135.38|136.86|135.36|8
1625128250000|2021-07-01 08:30:50|136.9|135.4|136.84|135.34|136.93|135.43|136.84|135.34|15
1625128260000|2021-07-01 08:31:00|136.82|135.32|136.84|135.34|136.84|135.34|136.82|135.32|9
1625128270000|2021-07-01 08:31:10|136.83|135.33|136.76|135.26|136.84|135.34|136.74|135.24|9
1625128280000|2021-07-01 08:31:20|136.77|135.27|136.68|135.18|136.78|135.28|136.68|135.18|13
1625128290000|2021-07-01 08:31:30|136.69|135.19|136.59|135.09|136.7|135.2|136.57|135.07|17
1625128300000|2021-07-01 08:31:40|136.57|135.07|136.65|135.15|136.66|135.16|136.55|135.05|13
1625128310000|2021-07-01 08:31:50|136.66|135.16|136.7|135.2|136.7|135.2|136.66|135.16|10
1625128320000|2021-07-01 08:32:00|136.67|135.17|136.69|135.19|136.71|135.21|136.67|135.17|10
1625128330000|2021-07-01 08:32:10|136.68|135.18|136.69|135.19|136.7|135.2|136.67|135.17|8
1625128340000|2021-07-01 08:32:20|136.71|135.21|136.79|135.29|136.8|135.3|136.71|135.21|13
1625128350000|2021-07-01 08:32:30|136.78|135.28|136.79|135.29|136.79|135.29|136.77|135.27|8
1625128360000|2021-07-01 08:32:40|136.78|135.28|136.77|135.27|136.78|135.28|136.76|135.26|4
1625128370000|2021-07-01 08:32:50|136.78|135.28|136.79|135.29|136.79|135.29|136.77|135.27|8
1625128380000|2021-07-01 08:33:00|136.81|135.31|136.74|135.24|136.81|135.31|136.73|135.23|15
1625128390000|2021-07-01 08:33:10|136.73|135.23|136.76|135.26|136.76|135.26|136.73|135.23|4
1625128400000|2021-07-01 08:33:20|136.77|135.27|136.82|135.32|136.83|135.33|136.77|135.27|15
1625128410000|2021-07-01 08:33:30|136.79|135.29|136.73|135.23|136.79|135.29|136.72|135.22|10
1625128420000|2021-07-01 08:33:40|136.72|135.22|136.74|135.24|136.75|135.25|136.72|135.22|15
1625128430000|2021-07-01 08:33:50|136.75|135.25|136.74|135.24|136.76|135.26|136.72|135.22|9
1625128440000|2021-07-01 08:34:00|136.73|135.23|136.75|135.25|136.75|135.25|136.73|135.23|9
1625128450000|2021-07-01 08:34:10|136.74|135.24|136.64|135.14|136.75|135.25|136.56|135.06|17
1625128460000|2021-07-01 08:34:20|136.65|135.15|136.61|135.11|136.67|135.17|136.56|135.06|22
1625128470000|2021-07-01 08:34:30|136.62|135.12|136.6|135.1|136.64|135.14|136.6|135.1|7
1625128480000|2021-07-01 08:34:40|136.61|135.11|136.64|135.14|136.65|135.15|136.61|135.11|6
1625128490000|2021-07-01 08:34:50|136.63|135.13|136.64|135.14|136.67|135.17|136.62|135.12|9
1625128500000|2021-07-01 08:35:00|136.67|135.17|136.67|135.17|136.68|135.18|136.67|135.17|3
1625128510000|2021-07-01 08:35:10|136.65|135.15|136.68|135.18|136.68|135.18|136.65|135.15|8
1625128520000|2021-07-01 08:35:20|136.69|135.19|136.68|135.18|136.74|135.24|136.67|135.17|13
1625128530000|2021-07-01 08:35:30|136.67|135.17|136.64|135.14|136.69|135.19|136.64|135.14|17
1625128540000|2021-07-01 08:35:40|136.63|135.13|136.71|135.21|136.71|135.21|136.63|135.13|19
1625128550000|2021-07-01 08:35:50|136.7|135.2|136.66|135.16|136.71|135.21|136.65|135.15|16
1625128560000|2021-07-01 08:36:00|136.65|135.15|136.71|135.21|136.71|135.21|136.65|135.15|7
1625128570000|2021-07-01 08:36:10|136.7|135.2|136.73|135.23|136.74|135.24|136.68|135.18|10
1625128580000|2021-07-01 08:36:20|136.7|135.2|136.69|135.19|136.72|135.22|136.69|135.19|9
1625128590000|2021-07-01 08:36:30|136.72|135.22|136.81|135.31|136.81|135.31|136.72|135.22|12
1625128600000|2021-07-01 08:36:40|136.82|135.32|136.96|135.46|136.96|135.46|136.79|135.29|17
1625128610000|2021-07-01 08:36:50|136.99|135.49|136.94|135.44|137|135.5|136.94|135.44|13
1625128620000|2021-07-01 08:37:00|136.95|135.45|136.89|135.39|136.97|135.47|136.87|135.37|14
1625128630000|2021-07-01 08:37:10|136.88|135.38|136.95|135.45|136.98|135.48|136.88|135.38|16
1625128640000|2021-07-01 08:37:20|136.94|135.44|136.95|135.45|136.97|135.47|136.93|135.43|16
1625128650000|2021-07-01 08:37:30|136.94|135.44|137.08|135.58|137.09|135.59|136.93|135.43|19
1625128660000|2021-07-01 08:37:40|137.07|135.57|137.09|135.59|137.1|135.6|137.07|135.57|11
1625128670000|2021-07-01 08:37:50|137.1|135.6|137.06|135.56|137.1|135.6|137.06|135.56|16
1625128680000|2021-07-01 08:38:00|137.07|135.57|137.1|135.6|137.11|135.61|137.06|135.56|13
1625128690000|2021-07-01 08:38:10|137.09|135.59|137|135.5|137.09|135.59|136.95|135.45|19
1625128700000|2021-07-01 08:38:20|136.98|135.48|137.05|135.55|137.05|135.55|136.98|135.48|13
1625128710000|2021-07-01 08:38:30|137.04|135.54|137.05|135.55|137.07|135.57|137.04|135.54|15
1625128720000|2021-07-01 08:38:40|137.04|135.54|137.06|135.56|137.07|135.57|137.04|135.54|8
1625128730000|2021-07-01 08:38:50|137.07|135.57|137.06|135.56|137.07|135.57|137.02|135.52|8
1625128740000|2021-07-01 08:39:00|137.07|135.57|137.07|135.57|137.1|135.6|137.07|135.57|14
1625128750000|2021-07-01 08:39:10|137.08|135.58|137.08|135.58|137.09|135.59|137.07|135.57|10
1625128760000|2021-07-01 08:39:20|137.07|135.57|137.09|135.59|137.11|135.61|137.07|135.57|7
1625128770000|2021-07-01 08:39:30|137.1|135.6|137.09|135.59|137.1|135.6|137.06|135.56|8
1625128780000|2021-07-01 08:39:40|137.06|135.56|137.04|135.54|137.06|135.56|137.03|135.53|11
1625128790000|2021-07-01 08:39:50|137.02|135.52|136.99|135.49|137.02|135.52|136.98|135.48|11
1625128800000|2021-07-01 08:40:00|137|135.5|136.97|135.47|137|135.5|136.91|135.41|17
1625128810000|2021-07-01 08:40:10|136.98|135.48|137.05|135.55|137.05|135.55|136.98|135.48|8
1625128820000|2021-07-01 08:40:20|137.04|135.54|137.08|135.58|137.09|135.59|137.04|135.54|6
1625128830000|2021-07-01 08:40:30|137.09|135.59|137.1|135.6|137.11|135.61|137.09|135.59|7
1625128840000|2021-07-01 08:40:40|137.09|135.59|137.14|135.64|137.14|135.64|137.06|135.56|8
1625128850000|2021-07-01 08:40:50|137.15|135.65|137.15|135.65|137.16|135.66|137.14|135.64|10
1625128860000|2021-07-01 08:41:00|137.14|135.64|137.12|135.62|137.15|135.65|137.12|135.62|8
1625128870000|2021-07-01 08:41:10|137.11|135.61|137.19|135.69|137.2|135.7|137.1|135.6|13
1625128880000|2021-07-01 08:41:20|137.18|135.68|137.12|135.62|137.19|135.69|137.12|135.62|7
1625128890000|2021-07-01 08:41:30|137.11|135.61|137.17|135.67|137.18|135.68|137.1|135.6|15
1625128900000|2021-07-01 08:41:40|137.16|135.66|137.15|135.65|137.16|135.66|137.11|135.61|8
1625128910000|2021-07-01 08:41:50|137.16|135.66|137.2|135.7|137.2|135.7|137.15|135.65|6
1625128920000|2021-07-01 08:42:00|137.21|135.71|137.25|135.75|137.28|135.78|137.21|135.71|13
1625128930000|2021-07-01 08:42:10|137.26|135.76|137.27|135.77|137.27|135.77|137.24|135.74|12
1625128940000|2021-07-01 08:42:20|137.28|135.78|137.3|135.8|137.3|135.8|137.26|135.76|7
1625128950000|2021-07-01 08:42:30|137.29|135.79|137.3|135.8|137.31|135.81|137.29|135.79|8
1625128960000|2021-07-01 08:42:40|137.28|135.78|137.26|135.76|137.29|135.79|137.24|135.74|10
1625128970000|2021-07-01 08:42:50|137.27|135.77|137.28|135.78|137.29|135.79|137.26|135.76|14
1625128980000|2021-07-01 08:43:00|137.33|135.83|137.32|135.82|137.34|135.84|137.31|135.81|14
1625128990000|2021-07-01 08:43:10|137.33|135.83|137.31|135.81|137.33|135.83|137.3|135.8|6
1625129000000|2021-07-01 08:43:20|137.28|135.78|137.19|135.69|137.28|135.78|137.12|135.62|17
1625129010000|2021-07-01 08:43:30|137.18|135.68|137.2|135.7|137.22|135.72|137.12|135.62|17
1625129020000|2021-07-01 08:43:40|137.19|135.69|137.34|135.84|137.38|135.88|137.15|135.65|21
1625129030000|2021-07-01 08:43:50|137.35|135.85|137.49|135.99|137.51|136.01|137.35|135.85|15
1625129040000|2021-07-01 08:44:00|137.48|135.98|137.44|135.94|137.56|136.06|137.44|135.94|19
1625129050000|2021-07-01 08:44:10|137.43|135.93|137.37|135.87|137.43|135.93|137.36|135.86|14
1625129060000|2021-07-01 08:44:20|137.38|135.88|137.43|135.93|137.44|135.94|137.37|135.87|15
1625129070000|2021-07-01 08:44:30|137.44|135.94|137.45|135.95|137.48|135.98|137.44|135.94|10
1625129080000|2021-07-01 08:44:40|137.46|135.96|137.44|135.94|137.47|135.97|137.36|135.86|13
1625129090000|2021-07-01 08:44:50|137.45|135.95|137.46|135.96|137.48|135.98|137.43|135.93|10
1625129100000|2021-07-01 08:45:00|137.47|135.97|137.39|135.89|137.48|135.98|137.37|135.87|11
1625129110000|2021-07-01 08:45:10|137.4|135.9|137.42|135.92|137.47|135.97|137.4|135.9|12
1625129120000|2021-07-01 08:45:20|137.41|135.91|137.36|135.86|137.42|135.92|137.35|135.85|5
1625129130000|2021-07-01 08:45:30|137.34|135.84|137.4|135.9|137.42|135.92|137.34|135.84|11
1625129140000|2021-07-01 08:45:40|137.41|135.91|137.35|135.85|137.41|135.91|137.34|135.84|9
1625129150000|2021-07-01 08:45:50|137.36|135.86|137.31|135.81|137.36|135.86|137.26|135.76|12
1625129160000|2021-07-01 08:46:00|137.3|135.8|137.2|135.7|137.31|135.81|137.2|135.7|13
1625129170000|2021-07-01 08:46:10|137.19|135.69|137.14|135.64|137.2|135.7|137.13|135.63|9
1625129180000|2021-07-01 08:46:20|137.12|135.62|137.07|135.57|137.13|135.63|137.05|135.55|14
1625129190000|2021-07-01 08:46:30|137.06|135.56|137.05|135.55|137.11|135.61|137.04|135.54|10
1625129200000|2021-07-01 08:46:40|137.06|135.56|137.1|135.6|137.11|135.61|137.05|135.55|14
1625129210000|2021-07-01 08:46:50|137.11|135.61|137.06|135.56|137.11|135.61|137.06|135.56|10
1625129220000|2021-07-01 08:47:00|137.05|135.55|137.12|135.62|137.12|135.62|137.05|135.55|11
1625129230000|2021-07-01 08:47:10|137.11|135.61|137.09|135.59|137.14|135.64|137.09|135.59|10
1625129240000|2021-07-01 08:47:20|137.1|135.6|137|135.5|137.13|135.63|137|135.5|12
1625129250000|2021-07-01 08:47:30|137.01|135.51|136.96|135.46|137.04|135.54|136.94|135.44|15
1625129260000|2021-07-01 08:47:40|136.95|135.45|136.9|135.4|136.97|135.47|136.9|135.4|11
1625129270000|2021-07-01 08:47:50|136.88|135.38|136.88|135.38|136.89|135.39|136.86|135.36|10
1625129280000|2021-07-01 08:48:00|136.87|135.37|136.92|135.42|136.93|135.43|136.87|135.37|12
1625129290000|2021-07-01 08:48:10|136.91|135.41|136.84|135.34|136.91|135.41|136.83|135.33|11
1625129300000|2021-07-01 08:48:20|136.83|135.33|136.82|135.32|136.83|135.33|136.8|135.3|8
1625129310000|2021-07-01 08:48:30|136.81|135.31|136.79|135.29|136.82|135.32|136.79|135.29|11
1625129320000|2021-07-01 08:48:40|136.8|135.3|136.67|135.17|136.8|135.3|136.66|135.16|15
1625129330000|2021-07-01 08:48:50|136.68|135.18|136.63|135.13|136.68|135.18|136.62|135.12|12
1625129340000|2021-07-01 08:49:00|136.64|135.14|136.67|135.17|136.72|135.22|136.64|135.14|15
1625129350000|2021-07-01 08:49:10|136.66|135.16|136.58|135.08|136.74|135.24|136.58|135.08|14
1625129360000|2021-07-01 08:49:20|136.59|135.09|136.57|135.07|136.61|135.11|136.54|135.04|13
1625129370000|2021-07-01 08:49:30|136.58|135.08|136.49|134.99|136.59|135.09|136.48|134.98|13
1625129380000|2021-07-01 08:49:40|136.48|134.98|136.5|135|136.56|135.06|136.47|134.97|14
1625129390000|2021-07-01 08:49:50|136.49|134.99|136.52|135.02|136.52|135.02|136.47|134.97|11
1625129400000|2021-07-01 08:50:00|136.51|135.01|136.49|134.99|136.51|135.01|136.49|134.99|3
1625129410000|2021-07-01 08:50:10|136.52|135.02|136.7|135.2|136.74|135.24|136.52|135.02|15
1625129420000|2021-07-01 08:50:20|136.72|135.22|136.66|135.16|136.72|135.22|136.65|135.15|12
1625129430000|2021-07-01 08:50:30|136.67|135.17|136.76|135.26|136.76|135.26|136.67|135.17|11
1625129440000|2021-07-01 08:50:40|136.75|135.25|136.58|135.08|136.75|135.25|136.53|135.03|23
1625129450000|2021-07-01 08:50:50|136.6|135.1|136.41|134.91|136.6|135.1|136.39|134.89|16
1625129460000|2021-07-01 08:51:00|136.42|134.92|136.48|134.98|136.53|135.03|136.41|134.91|11
1625129470000|2021-07-01 08:51:10|136.5|135|136.53|135.03|136.58|135.08|136.49|134.99|12
1625129480000|2021-07-01 08:51:20|136.52|135.02|136.49|134.99|136.52|135.02|136.4|134.9|18
1625129490000|2021-07-01 08:51:30|136.5|135|136.47|134.97|136.5|135|136.43|134.93|10
1625129500000|2021-07-01 08:51:40|136.45|134.95|136.47|134.97|136.5|135|136.45|134.95|8
1625129510000|2021-07-01 08:51:50|136.48|134.98|136.39|134.89|136.48|134.98|136.35|134.85|15
1625129520000|2021-07-01 08:52:00|136.38|134.88|136.42|134.92|136.46|134.96|136.35|134.85|19
1625129530000|2021-07-01 08:52:10|136.43|134.93|136.51|135.01|136.51|135.01|136.43|134.93|14
1625129540000|2021-07-01 08:52:20|136.49|134.99|136.73|135.23|136.74|135.24|136.49|134.99|19
1625129550000|2021-07-01 08:52:30|136.7|135.2|137.04|135.54|137.04|135.54|136.69|135.19|25
1625129560000|2021-07-01 08:52:40|137.06|135.56|137.14|135.64|137.14|135.64|137.06|135.56|18
1625129570000|2021-07-01 08:52:50|137.11|135.61|137.02|135.52|137.13|135.63|136.98|135.48|20
1625129580000|2021-07-01 08:53:00|137.04|135.54|136.94|135.44|137.08|135.58|136.89|135.39|21
1625129590000|2021-07-01 08:53:10|136.96|135.46|136.8|135.3|136.96|135.46|136.8|135.3|16
1625129600000|2021-07-01 08:53:20|136.78|135.28|136.84|135.34|136.87|135.37|136.77|135.27|14
1625129610000|2021-07-01 08:53:30|136.85|135.35|136.77|135.27|136.87|135.37|136.77|135.27|14
1625129620000|2021-07-01 08:53:40|136.76|135.26|136.65|135.15|136.76|135.26|136.65|135.15|14
1625129630000|2021-07-01 08:53:50|136.67|135.17|136.56|135.06|136.67|135.17|136.56|135.06|12
1625129640000|2021-07-01 08:54:00|136.54|135.04|136.7|135.2|136.7|135.2|136.53|135.03|12
1625129650000|2021-07-01 08:54:10|136.69|135.19|136.77|135.27|136.77|135.27|136.69|135.19|13
1625129660000|2021-07-01 08:54:20|136.78|135.28|136.79|135.29|136.87|135.37|136.78|135.28|13
1625129670000|2021-07-01 08:54:30|136.82|135.32|136.73|135.23|136.83|135.33|136.72|135.22|17
1625129680000|2021-07-01 08:54:40|136.72|135.22|136.62|135.12|136.73|135.23|136.59|135.09|10
1625129690000|2021-07-01 08:54:50|136.63|135.13|136.65|135.15|136.75|135.25|136.63|135.13|16
1625129700000|2021-07-01 08:55:00|136.66|135.16|136.75|135.25|136.75|135.25|136.66|135.16|10
1625129710000|2021-07-01 08:55:10|136.73|135.23|136.68|135.18|136.73|135.23|136.62|135.12|14
1625129720000|2021-07-01 08:55:20|136.69|135.19|136.78|135.28|136.78|135.28|136.69|135.19|14
1625129730000|2021-07-01 08:55:30|136.77|135.27|136.81|135.31|136.81|135.31|136.73|135.23|10
1625129740000|2021-07-01 08:55:40|136.83|135.33|136.92|135.42|136.92|135.42|136.81|135.31|11
1625129750000|2021-07-01 08:55:50|136.93|135.43|137.06|135.56|137.06|135.56|136.93|135.43|10
1625129760000|2021-07-01 08:56:00|137.04|135.54|137.07|135.57|137.09|135.59|137.04|135.54|11
1625129770000|2021-07-01 08:56:10|137.08|135.58|137.02|135.52|137.08|135.58|136.96|135.46|16
1625129780000|2021-07-01 08:56:20|137.04|135.54|137.12|135.62|137.13|135.63|137.04|135.54|11
1625129790000|2021-07-01 08:56:30|137.11|135.61|137.21|135.71|137.23|135.73|137.11|135.61|18
1625129800000|2021-07-01 08:56:40|137.19|135.69|137.1|135.6|137.23|135.73|137.1|135.6|20
1625129810000|2021-07-01 08:56:50|137.07|135.57|137.07|135.57|137.09|135.59|137.03|135.53|16
1625129820000|2021-07-01 08:57:00|137.08|135.58|137.09|135.59|137.09|135.59|137.07|135.57|8
1625129830000|2021-07-01 08:57:10|137.08|135.58|137.14|135.64|137.14|135.64|137.02|135.52|16
1625129840000|2021-07-01 08:57:20|137.15|135.65|137.14|135.64|137.15|135.65|137.12|135.62|9
1625129850000|2021-07-01 08:57:30|137.15|135.65|137.09|135.59|137.2|135.7|137.05|135.55|12
1625129860000|2021-07-01 08:57:40|137.08|135.58|137.04|135.54|137.09|135.59|137.04|135.54|11
1625129870000|2021-07-01 08:57:50|137.05|135.55|137.01|135.51|137.09|135.59|137.01|135.51|13
1625129880000|2021-07-01 08:58:00|137.02|135.52|137.09|135.59|137.09|135.59|136.99|135.49|14
1625129890000|2021-07-01 08:58:10|137.08|135.58|137.09|135.59|137.12|135.62|137.06|135.56|15
1625129900000|2021-07-01 08:58:20|137.08|135.58|137.13|135.63|137.13|135.63|137.07|135.57|12
1625129910000|2021-07-01 08:58:30|137.12|135.62|137.13|135.63|137.13|135.63|137.1|135.6|9
1625129920000|2021-07-01 08:58:40|137.14|135.64|137.15|135.65|137.18|135.68|137.13|135.63|5
1625129930000|2021-07-01 08:58:50|137.13|135.63|137.16|135.66|137.18|135.68|137.13|135.63|12
1625129940000|2021-07-01 08:59:00|137.15|135.65|137.07|135.57|137.15|135.65|137.05|135.55|17
1625129950000|2021-07-01 08:59:10|137.06|135.56|137.09|135.59|137.09|135.59|137.06|135.56|9
1625129960000|2021-07-01 08:59:20|137.08|135.58|137.18|135.68|137.18|135.68|137.08|135.58|10
1625129970000|2021-07-01 08:59:30|137.2|135.7|137.3|135.8|137.3|135.8|137.2|135.7|8
1625129980000|2021-07-01 08:59:40|137.29|135.79|137.26|135.76|137.3|135.8|137.2|135.7|11
1625129990000|2021-07-01 08:59:50|137.27|135.77|137.25|135.75|137.33|135.83|137.24|135.74|10
1625130000000|2021-07-01 09:00:00|137.23|135.73|137.09|135.59|137.23|135.73|137.07|135.57|12
1625130010000|2021-07-01 09:00:10|137.08|135.58|137.12|135.62|137.22|135.72|137.08|135.58|19
1625130020000|2021-07-01 09:00:20|137.13|135.63|136.96|135.46|137.17|135.67|136.96|135.46|13
1625130030000|2021-07-01 09:00:30|136.99|135.49|137.02|135.52|137.11|135.61|136.96|135.46|18
1625130040000|2021-07-01 09:00:40|137.03|135.53|136.98|135.48|137.03|135.53|136.98|135.48|12
1625130050000|2021-07-01 09:00:50|136.99|135.49|136.99|135.49|137.04|135.54|136.99|135.49|13
1625130060000|2021-07-01 09:01:00|137|135.5|137.02|135.52|137.05|135.55|137|135.5|13
1625130070000|2021-07-01 09:01:10|137.03|135.53|137.05|135.55|137.05|135.55|137.03|135.53|9
1625130080000|2021-07-01 09:01:20|137.07|135.57|137.11|135.61|137.14|135.64|137.07|135.57|13
1625130090000|2021-07-01 09:01:30|137.13|135.63|137.12|135.62|137.13|135.63|137.08|135.58|9
1625130100000|2021-07-01 09:01:40|137.13|135.63|137.22|135.72|137.22|135.72|137.13|135.63|11
1625130110000|2021-07-01 09:01:50|137.2|135.7|137.24|135.74|137.28|135.78|137.17|135.67|10
1625130120000|2021-07-01 09:02:00|137.2|135.7|137.2|135.7|137.24|135.74|137.17|135.67|16
1625130130000|2021-07-01 09:02:10|137.21|135.71|137.21|135.71|137.21|135.71|137.19|135.69|11
1625130140000|2021-07-01 09:02:20|137.2|135.7|137.14|135.64|137.22|135.72|137.13|135.63|14
1625130150000|2021-07-01 09:02:30|137.15|135.65|137.2|135.7|137.2|135.7|137.12|135.62|11
1625130160000|2021-07-01 09:02:40|137.19|135.69|137.2|135.7|137.2|135.7|137.18|135.68|13
1625130170000|2021-07-01 09:02:50|137.23|135.73|137.24|135.74|137.28|135.78|137.22|135.72|16
1625130180000|2021-07-01 09:03:00|137.23|135.73|137.28|135.78|137.28|135.78|137.22|135.72|10
1625130190000|2021-07-01 09:03:10|137.27|135.77|137.21|135.71|137.27|135.77|137.18|135.68|19
1625130200000|2021-07-01 09:03:20|137.22|135.72|137.17|135.67|137.23|135.73|137.17|135.67|8
1625130210000|2021-07-01 09:03:30|137.18|135.68|137.1|135.6|137.18|135.68|137.08|135.58|13
1625130220000|2021-07-01 09:03:40|137.09|135.59|137.08|135.58|137.1|135.6|137.08|135.58|10
1625130230000|2021-07-01 09:03:50|137.09|135.59|137.1|135.6|137.18|135.68|137.09|135.59|15
1625130240000|2021-07-01 09:04:00|137.12|135.62|137.22|135.72|137.27|135.77|137.12|135.62|14
1625130250000|2021-07-01 09:04:10|137.24|135.74|137.26|135.76|137.27|135.77|137.24|135.74|10
1625130260000|2021-07-01 09:04:20|137.25|135.75|137.27|135.77|137.28|135.78|137.23|135.73|10
1625130270000|2021-07-01 09:04:30|137.28|135.78|137.34|135.84|137.34|135.84|137.28|135.78|9
1625130280000|2021-07-01 09:04:40|137.36|135.86|137.42|135.92|137.42|135.92|137.35|135.85|11
1625130290000|2021-07-01 09:04:50|137.43|135.93|137.42|135.92|137.43|135.93|137.4|135.9|6
1625130300000|2021-07-01 09:05:00|137.43|135.93|137.33|135.83|137.43|135.93|137.28|135.78|22
1625130310000|2021-07-01 09:05:10|137.34|135.84|137.46|135.96|137.46|135.96|137.34|135.84|13
1625130320000|2021-07-01 09:05:20|137.45|135.95|137.44|135.94|137.46|135.96|137.43|135.93|5
1625130330000|2021-07-01 09:05:30|137.43|135.93|137.42|135.92|137.44|135.94|137.4|135.9|10
1625130340000|2021-07-01 09:05:40|137.43|135.93|137.42|135.92|137.44|135.94|137.4|135.9|8
1625130350000|2021-07-01 09:05:50|137.43|135.93|137.36|135.86|137.43|135.93|137.36|135.86|8
1625130360000|2021-07-01 09:06:00|137.37|135.87|137.33|135.83|137.37|135.87|137.33|135.83|7
1625130370000|2021-07-01 09:06:10|137.34|135.84|137.3|135.8|137.34|135.84|137.3|135.8|7
1625130380000|2021-07-01 09:06:20|137.28|135.78|137.33|135.83|137.33|135.83|137.28|135.78|4
1625130390000|2021-07-01 09:06:30|137.32|135.82|137.26|135.76|137.34|135.84|137.26|135.76|9
1625130400000|2021-07-01 09:06:40|137.29|135.79|137.29|135.79|137.29|135.79|137.24|135.74|8
1625130410000|2021-07-01 09:06:50|137.3|135.8|137.29|135.79|137.3|135.8|137.28|135.78|5
1625130420000|2021-07-01 09:07:00|137.28|135.78|137.35|135.85|137.37|135.87|137.28|135.78|12
1625130430000|2021-07-01 09:07:10|137.34|135.84|137.3|135.8|137.34|135.84|137.28|135.78|11
1625130440000|2021-07-01 09:07:20|137.29|135.79|137.32|135.82|137.33|135.83|137.29|135.79|17
1625130450000|2021-07-01 09:07:30|137.33|135.83|137.31|135.81|137.33|135.83|137.31|135.81|7
1625130460000|2021-07-01 09:07:40|137.32|135.82|137.32|135.82|137.37|135.87|137.3|135.8|14
1625130470000|2021-07-01 09:07:50|137.33|135.83|137.32|135.82|137.34|135.84|137.3|135.8|11
1625130480000|2021-07-01 09:08:00|137.33|135.83|137.31|135.81|137.35|135.85|137.3|135.8|13
1625130490000|2021-07-01 09:08:10|137.32|135.82|137.32|135.82|137.32|135.82|137.32|135.82|1
1625130500000|2021-07-01 09:08:20|137.31|135.81|137.29|135.79|137.31|135.81|137.25|135.75|7
1625130510000|2021-07-01 09:08:30|137.3|135.8|137.27|135.77|137.3|135.8|137.27|135.77|13
1625130520000|2021-07-01 09:08:40|137.28|135.78|137.28|135.78|137.29|135.79|137.27|135.77|6
1625130530000|2021-07-01 09:08:50|137.29|135.79|137.27|135.77|137.31|135.81|137.27|135.77|13
1625130540000|2021-07-01 09:09:00|137.26|135.76|137.31|135.81|137.31|135.81|137.25|135.75|11
1625130550000|2021-07-01 09:09:10|137.3|135.8|137.24|135.74|137.3|135.8|137.24|135.74|11
1625130560000|2021-07-01 09:09:20|137.23|135.73|137.24|135.74|137.27|135.77|137.23|135.73|14
1625130570000|2021-07-01 09:09:30|137.25|135.75|137.29|135.79|137.3|135.8|137.24|135.74|8
1625130580000|2021-07-01 09:09:40|137.27|135.77|137.25|135.75|137.27|135.77|137.23|135.73|8
1625130590000|2021-07-01 09:09:50|137.23|135.73|137.21|135.71|137.25|135.75|137.21|135.71|11
1625130600000|2021-07-01 09:10:00|137.18|135.68|137.21|135.71|137.22|135.72|137.1|135.6|12
1625130610000|2021-07-01 09:10:10|137.2|135.7|137.14|135.64|137.21|135.71|137.13|135.63|10
1625130620000|2021-07-01 09:10:20|137.13|135.63|137.08|135.58|137.13|135.63|137.07|135.57|11
1625130630000|2021-07-01 09:10:30|137.09|135.59|137.06|135.56|137.13|135.63|137.06|135.56|15
1625130640000|2021-07-01 09:10:40|137.07|135.57|137.11|135.61|137.16|135.66|137.07|135.57|13
1625130650000|2021-07-01 09:10:50|137.1|135.6|137.16|135.66|137.17|135.67|137.1|135.6|15
1625130660000|2021-07-01 09:11:00|137.15|135.65|137.09|135.59|137.15|135.65|137.08|135.58|13
1625130670000|2021-07-01 09:11:10|137.11|135.61|137.12|135.62|137.18|135.68|137.11|135.61|9
1625130680000|2021-07-01 09:11:20|137.11|135.61|137.13|135.63|137.14|135.64|137.1|135.6|6
1625130690000|2021-07-01 09:11:30|137.14|135.64|137.14|135.64|137.15|135.65|137.13|135.63|6
1625130700000|2021-07-01 09:11:40|137.15|135.65|137.1|135.6|137.17|135.67|137.1|135.6|10
1625130710000|2021-07-01 09:11:50|137.09|135.59|137.1|135.6|137.11|135.61|137.09|135.59|10
1625130720000|2021-07-01 09:12:00|137.08|135.58|137.11|135.61|137.11|135.61|137.05|135.55|11
1625130730000|2021-07-01 09:12:10|137.12|135.62|137.19|135.69|137.27|135.77|137.12|135.62|14
1625130740000|2021-07-01 09:12:20|137.24|135.74|137.15|135.65|137.24|135.74|137.14|135.64|14
1625130750000|2021-07-01 09:12:30|137.13|135.63|137.29|135.79|137.29|135.79|137.13|135.63|15
1625130760000|2021-07-01 09:12:40|137.3|135.8|137.26|135.76|137.3|135.8|137.26|135.76|11
1625130770000|2021-07-01 09:12:50|137.28|135.78|137.16|135.66|137.28|135.78|137.16|135.66|8
1625130780000|2021-07-01 09:13:00|137.17|135.67|137.26|135.76|137.31|135.81|137.17|135.67|15
1625130790000|2021-07-01 09:13:10|137.25|135.75|137.23|135.73|137.25|135.75|137.2|135.7|13
1625130800000|2021-07-01 09:13:20|137.22|135.72|137.28|135.78|137.36|135.86|137.2|135.7|11
1625130810000|2021-07-01 09:13:30|137.25|135.75|137.16|135.66|137.26|135.76|137.16|135.66|11
1625130820000|2021-07-01 09:13:40|137.14|135.64|136.97|135.47|137.15|135.65|136.97|135.47|15
1625130830000|2021-07-01 09:13:50|136.96|135.46|136.94|135.44|136.97|135.47|136.93|135.43|10
1625130840000|2021-07-01 09:14:00|136.96|135.46|136.99|135.49|137.02|135.52|136.96|135.46|7
1625130850000|2021-07-01 09:14:10|136.98|135.48|136.93|135.43|136.99|135.49|136.93|135.43|9
1625130860000|2021-07-01 09:14:20|136.92|135.42|136.94|135.44|137|135.5|136.87|135.37|16
1625130870000|2021-07-01 09:14:30|136.96|135.46|136.95|135.45|136.97|135.47|136.93|135.43|9
1625130880000|2021-07-01 09:14:40|136.94|135.44|136.92|135.42|136.95|135.45|136.92|135.42|7
1625130890000|2021-07-01 09:14:50|136.9|135.4|136.91|135.41|136.95|135.45|136.9|135.4|9
1625130900000|2021-07-01 09:15:00|136.92|135.42|136.88|135.38|136.94|135.44|136.85|135.35|12
1625130910000|2021-07-01 09:15:10|136.87|135.37|136.77|135.27|136.87|135.37|136.73|135.23|17
1625130920000|2021-07-01 09:15:20|136.78|135.28|136.74|135.24|136.78|135.28|136.73|135.23|13
1625130930000|2021-07-01 09:15:30|136.75|135.25|136.75|135.25|136.82|135.32|136.75|135.25|12
1625130940000|2021-07-01 09:15:40|136.74|135.24|136.73|135.23|136.74|135.24|136.66|135.16|9
1625130950000|2021-07-01 09:15:50|136.74|135.24|136.73|135.23|136.75|135.25|136.73|135.23|8
1625130960000|2021-07-01 09:16:00|136.72|135.22|136.59|135.09|136.73|135.23|136.59|135.09|11
1625130970000|2021-07-01 09:16:10|136.58|135.08|136.6|135.1|136.62|135.12|136.58|135.08|17
1625130980000|2021-07-01 09:16:20|136.61|135.11|136.66|135.16|136.69|135.19|136.58|135.08|17
1625130990000|2021-07-01 09:16:30|136.64|135.14|136.66|135.16|136.67|135.17|136.64|135.14|10
1625131000000|2021-07-01 09:16:40|136.65|135.15|136.6|135.1|136.65|135.15|136.58|135.08|13
1625131010000|2021-07-01 09:16:50|136.59|135.09|136.58|135.08|136.59|135.09|136.52|135.02|14
1625131020000|2021-07-01 09:17:00|136.54|135.04|136.58|135.08|136.66|135.16|136.54|135.04|14
1625131030000|2021-07-01 09:17:10|136.55|135.05|136.59|135.09|136.61|135.11|136.53|135.03|13
1625131040000|2021-07-01 09:17:20|136.57|135.07|136.55|135.05|136.57|135.07|136.54|135.04|4
1625131050000|2021-07-01 09:17:30|136.56|135.06|136.54|135.04|136.56|135.06|136.53|135.03|7
1625131060000|2021-07-01 09:17:40|136.55|135.05|136.48|134.98|136.56|135.06|136.48|134.98|9
1625131070000|2021-07-01 09:17:50|136.49|134.99|136.49|134.99|136.5|135|136.48|134.98|7
1625131080000|2021-07-01 09:18:00|136.5|135|136.46|134.96|136.5|135|136.45|134.95|9
1625131090000|2021-07-01 09:18:10|136.47|134.97|136.46|134.96|136.47|134.97|136.44|134.94|7
1625131100000|2021-07-01 09:18:20|136.47|134.97|136.35|134.85|136.47|134.97|136.35|134.85|14
1625131110000|2021-07-01 09:18:30|136.34|134.84|136.42|134.92|136.42|134.92|136.33|134.83|16
1625131120000|2021-07-01 09:18:40|136.41|134.91|136.39|134.89|136.41|134.91|136.39|134.89|11
1625131130000|2021-07-01 09:18:50|136.38|134.88|136.38|134.88|136.38|134.88|136.36|134.86|9
1625131140000|2021-07-01 09:19:00|136.37|134.87|136.38|134.88|136.39|134.89|136.36|134.86|9
1625131150000|2021-07-01 09:19:10|136.39|134.89|136.43|134.93|136.43|134.93|136.38|134.88|9
1625131160000|2021-07-01 09:19:20|136.42|134.92|136.29|134.79|136.42|134.92|136.29|134.79|10
1625131170000|2021-07-01 09:19:30|136.3|134.8|136.31|134.81|136.34|134.84|136.3|134.8|12
1625131180000|2021-07-01 09:19:40|136.32|134.82|136.31|134.81|136.32|134.82|136.31|134.81|4
1625131190000|2021-07-01 09:19:50|136.3|134.8|136.3|134.8|136.31|134.81|136.28|134.78|11
1625131200000|2021-07-01 09:20:00|136.29|134.79|136.25|134.75|136.29|134.79|136.25|134.75|8
1625131210000|2021-07-01 09:20:10|136.26|134.76|136.26|134.76|136.28|134.78|136.24|134.74|16
1625131220000|2021-07-01 09:20:20|136.27|134.77|136.26|134.76|136.28|134.78|136.26|134.76|6
1625131230000|2021-07-01 09:20:30|136.25|134.75|136.26|134.76|136.26|134.76|136.22|134.72|10
1625131240000|2021-07-01 09:20:40|136.28|134.78|136.26|134.76|136.28|134.78|136.26|134.76|12
1625131250000|2021-07-01 09:20:50|136.27|134.77|136.33|134.83|136.33|134.83|136.27|134.77|13
1625131260000|2021-07-01 09:21:00|136.32|134.82|136.34|134.84|136.34|134.84|136.32|134.82|7
1625131270000|2021-07-01 09:21:10|136.35|134.85|136.42|134.92|136.42|134.92|136.34|134.84|8
1625131280000|2021-07-01 09:21:20|136.41|134.91|136.43|134.93|136.45|134.95|136.38|134.88|13
1625131290000|2021-07-01 09:21:30|136.4|134.9|136.44|134.94|136.44|134.94|136.4|134.9|6
1625131300000|2021-07-01 09:21:40|136.45|134.95|136.38|134.88|136.45|134.95|136.37|134.87|10
1625131310000|2021-07-01 09:21:50|136.37|134.87|136.33|134.83|136.4|134.9|136.33|134.83|11
1625131320000|2021-07-01 09:22:00|136.34|134.84|136.34|134.84|136.35|134.85|136.33|134.83|9
1625131330000|2021-07-01 09:22:10|136.33|134.83|136.33|134.83|136.34|134.84|136.32|134.82|7
1625131340000|2021-07-01 09:22:20|136.32|134.82|136.26|134.76|136.32|134.82|136.26|134.76|9
1625131350000|2021-07-01 09:22:30|136.27|134.77|136.15|134.65|136.27|134.77|136.15|134.65|10
1625131360000|2021-07-01 09:22:40|136.16|134.66|136.16|134.66|136.17|134.67|136.11|134.61|11
1625131370000|2021-07-01 09:22:50|136.15|134.65|136.18|134.68|136.19|134.69|136.15|134.65|14
1625131380000|2021-07-01 09:23:00|136.17|134.67|136.24|134.74|136.26|134.76|136.15|134.65|12
1625131390000|2021-07-01 09:23:10|136.23|134.73|136.12|134.62|136.23|134.73|136.07|134.57|17
1625131400000|2021-07-01 09:23:20|136.11|134.61|136.2|134.7|136.21|134.71|136.09|134.59|16
1625131410000|2021-07-01 09:23:30|136.21|134.71|136.08|134.58|136.21|134.71|136.08|134.58|17
1625131420000|2021-07-01 09:23:40|136.09|134.59|136.12|134.62|136.14|134.64|136.09|134.59|12
1625131430000|2021-07-01 09:23:50|136.11|134.61|136.08|134.58|136.11|134.61|136.06|134.56|16
1625131440000|2021-07-01 09:24:00|136.07|134.57|136.05|134.55|136.09|134.59|136.04|134.54|15
1625131450000|2021-07-01 09:24:10|136.07|134.57|135.99|134.49|136.09|134.59|135.99|134.49|13
1625131460000|2021-07-01 09:24:20|135.98|134.48|136.03|134.53|136.03|134.53|135.85|134.35|17
1625131470000|2021-07-01 09:24:30|136.01|134.51|136.06|134.56|136.09|134.59|136.01|134.51|19
1625131480000|2021-07-01 09:24:40|136.05|134.55|135.97|134.47|136.06|134.56|135.96|134.46|20
1625131490000|2021-07-01 09:24:50|136|134.5|136.12|134.62|136.12|134.62|136|134.5|15
1625131500000|2021-07-01 09:25:00|136.13|134.63|136.29|134.79|136.3|134.8|136.12|134.62|20
1625131510000|2021-07-01 09:25:10|136.28|134.78|136.15|134.65|136.28|134.78|136.14|134.64|14
1625131520000|2021-07-01 09:25:20|136.17|134.67|136.27|134.77|136.3|134.8|136.17|134.67|16
1625131530000|2021-07-01 09:25:30|136.26|134.76|136.35|134.85|136.35|134.85|136.23|134.73|16
1625131540000|2021-07-01 09:25:40|136.32|134.82|136.51|135.01|136.55|135.05|136.32|134.82|21
1625131550000|2021-07-01 09:25:50|136.53|135.03|136.61|135.11|136.63|135.13|136.46|134.96|17
1625131560000|2021-07-01 09:26:00|136.62|135.12|136.48|134.98|136.65|135.15|136.48|134.98|23
1625131570000|2021-07-01 09:26:10|136.49|134.99|136.55|135.05|136.55|135.05|136.43|134.93|21
1625131580000|2021-07-01 09:26:20|136.53|135.03|136.45|134.95|136.6|135.1|136.44|134.94|18
1625131590000|2021-07-01 09:26:30|136.49|134.99|136.53|135.03|136.58|135.08|136.45|134.95|18
1625131600000|2021-07-01 09:26:40|136.52|135.02|136.58|135.08|136.58|135.08|136.51|135.01|15
1625131610000|2021-07-01 09:26:50|136.57|135.07|136.5|135|136.57|135.07|136.48|134.98|11
1625131620000|2021-07-01 09:27:00|136.49|134.99|136.47|134.97|136.5|135|136.46|134.96|8
1625131630000|2021-07-01 09:27:10|136.48|134.98|136.39|134.89|136.48|134.98|136.33|134.83|17
1625131640000|2021-07-01 09:27:20|136.41|134.91|136.37|134.87|136.41|134.91|136.32|134.82|10
1625131650000|2021-07-01 09:27:30|136.39|134.89|136.44|134.94|136.46|134.96|136.38|134.88|14
1625131660000|2021-07-01 09:27:40|136.45|134.95|136.32|134.82|136.45|134.95|136.32|134.82|19
1625131670000|2021-07-01 09:27:50|136.34|134.84|136.39|134.89|136.4|134.9|136.31|134.81|17
1625131680000|2021-07-01 09:28:00|136.35|134.85|136.48|134.98|136.48|134.98|136.33|134.83|12
1625131690000|2021-07-01 09:28:10|136.49|134.99|136.44|134.94|136.49|134.99|136.42|134.92|17
1625131700000|2021-07-01 09:28:20|136.43|134.93|136.36|134.86|136.43|134.93|136.35|134.85|18
1625131710000|2021-07-01 09:28:30|136.35|134.85|136.33|134.83|136.35|134.85|136.28|134.78|14
1625131720000|2021-07-01 09:28:40|136.32|134.82|136.25|134.75|136.33|134.83|136.22|134.72|19
1625131730000|2021-07-01 09:28:50|136.27|134.77|136.27|134.77|136.32|134.82|136.26|134.76|15
1625131740000|2021-07-01 09:29:00|136.28|134.78|136.41|134.91|136.41|134.91|136.28|134.78|17
1625131750000|2021-07-01 09:29:10|136.39|134.89|136.53|135.03|136.54|135.04|136.33|134.83|17
1625131760000|2021-07-01 09:29:20|136.54|135.04|136.43|134.93|136.56|135.06|136.42|134.92|18
1625131770000|2021-07-01 09:29:30|136.44|134.94|136.45|134.95|136.47|134.97|136.43|134.93|11
1625131780000|2021-07-01 09:29:40|136.44|134.94|136.45|134.95|136.45|134.95|136.39|134.89|20
1625131790000|2021-07-01 09:29:50|136.44|134.94|136.37|134.87|136.44|134.94|136.34|134.84|15
1625131800000|2021-07-01 09:30:00|136.42|134.92|136.28|134.78|136.43|134.93|136.27|134.77|23
1625131810000|2021-07-01 09:30:10|136.29|134.79|136.15|134.65|136.29|134.79|136.07|134.57|20
1625131820000|2021-07-01 09:30:20|136.14|134.64|136.21|134.71|136.22|134.72|136.14|134.64|11
1625131830000|2021-07-01 09:30:30|136.24|134.74|136.34|134.84|136.37|134.87|136.24|134.74|18
1625131840000|2021-07-01 09:30:40|136.36|134.86|136.24|134.74|136.36|134.86|136.22|134.72|19
1625131850000|2021-07-01 09:30:50|136.22|134.72|136.23|134.73|136.24|134.74|136.22|134.72|6
1625131860000|2021-07-01 09:31:00|136.2|134.7|136.25|134.75|136.26|134.76|136.2|134.7|9
1625131870000|2021-07-01 09:31:10|136.28|134.78|136.34|134.84|136.35|134.85|136.28|134.78|21
1625131880000|2021-07-01 09:31:20|136.35|134.85|136.32|134.82|136.38|134.88|136.29|134.79|15
1625131890000|2021-07-01 09:31:30|136.31|134.81|136.26|134.76|136.34|134.84|136.18|134.68|20
1625131900000|2021-07-01 09:31:40|136.28|134.78|136.4|134.9|136.4|134.9|136.28|134.78|16
1625131910000|2021-07-01 09:31:50|136.38|134.88|136.42|134.92|136.43|134.93|136.37|134.87|16
1625131920000|2021-07-01 09:32:00|136.41|134.91|136.39|134.89|136.41|134.91|136.33|134.83|17
1625131930000|2021-07-01 09:32:10|136.38|134.88|136.4|134.9|136.41|134.91|136.37|134.87|14
1625131940000|2021-07-01 09:32:20|136.41|134.91|136.43|134.93|136.46|134.96|136.4|134.9|17
1625131950000|2021-07-01 09:32:30|136.45|134.95|136.44|134.94|136.46|134.96|136.43|134.93|11
1625131960000|2021-07-01 09:32:40|136.45|134.95|136.43|134.93|136.45|134.95|136.43|134.93|7
1625131970000|2021-07-01 09:32:50|136.44|134.94|136.41|134.91|136.45|134.95|136.38|134.88|17
1625131980000|2021-07-01 09:33:00|136.42|134.92|136.42|134.92|136.43|134.93|136.4|134.9|7
1625131990000|2021-07-01 09:33:10|136.43|134.93|136.44|134.94|136.44|134.94|136.43|134.93|2
1625132000000|2021-07-01 09:33:20|136.45|134.95|136.52|135.02|136.54|135.04|136.45|134.95|12
1625132010000|2021-07-01 09:33:30|136.53|135.03|136.52|135.02|136.56|135.06|136.49|134.99|17
1625132020000|2021-07-01 09:33:40|136.54|135.04|136.67|135.17|136.67|135.17|136.53|135.03|17
1625132030000|2021-07-01 09:33:50|136.65|135.15|136.76|135.26|136.76|135.26|136.65|135.15|15
1625132040000|2021-07-01 09:34:00|136.75|135.25|136.77|135.27|136.77|135.27|136.7|135.2|12
1625132050000|2021-07-01 09:34:10|136.79|135.29|136.76|135.26|136.81|135.31|136.71|135.21|15
1625132060000|2021-07-01 09:34:20|136.73|135.23|136.73|135.23|136.75|135.25|136.71|135.21|14
1625132070000|2021-07-01 09:34:30|136.72|135.22|136.71|135.21|136.73|135.23|136.7|135.2|13
1625132080000|2021-07-01 09:34:40|136.72|135.22|136.7|135.2|136.72|135.22|136.69|135.19|12
1625132090000|2021-07-01 09:34:50|136.71|135.21|136.72|135.22|136.74|135.24|136.7|135.2|14
1625132100000|2021-07-01 09:35:00|136.73|135.23|136.7|135.2|136.73|135.23|136.7|135.2|13
1625132110000|2021-07-01 09:35:10|136.71|135.21|136.74|135.24|136.74|135.24|136.71|135.21|8
1625132120000|2021-07-01 09:35:20|136.73|135.23|136.76|135.26|136.76|135.26|136.71|135.21|13
1625132130000|2021-07-01 09:35:30|136.77|135.27|136.78|135.28|136.79|135.29|136.76|135.26|17
1625132140000|2021-07-01 09:35:40|136.77|135.27|136.77|135.27|136.79|135.29|136.77|135.27|10
1625132150000|2021-07-01 09:35:50|136.78|135.28|136.77|135.27|136.79|135.29|136.76|135.26|9
1625132160000|2021-07-01 09:36:00|136.78|135.28|136.63|135.13|136.78|135.28|136.63|135.13|11
1625132170000|2021-07-01 09:36:10|136.62|135.12|136.63|135.13|136.63|135.13|136.59|135.09|12
1625132180000|2021-07-01 09:36:20|136.61|135.11|136.72|135.22|136.72|135.22|136.61|135.11|14
1625132190000|2021-07-01 09:36:30|136.71|135.21|136.67|135.17|136.72|135.22|136.67|135.17|9
1625132200000|2021-07-01 09:36:40|136.68|135.18|136.73|135.23|136.74|135.24|136.66|135.16|18
1625132210000|2021-07-01 09:36:50|136.74|135.24|136.71|135.21|136.74|135.24|136.71|135.21|8
1625132220000|2021-07-01 09:37:00|136.72|135.22|136.67|135.17|136.72|135.22|136.66|135.16|15
1625132230000|2021-07-01 09:37:10|136.66|135.16|136.73|135.23|136.73|135.23|136.66|135.16|8
1625132240000|2021-07-01 09:37:20|136.72|135.22|136.64|135.14|136.72|135.22|136.64|135.14|6
1625132250000|2021-07-01 09:37:30|136.63|135.13|136.54|135.04|136.65|135.15|136.54|135.04|11
1625132260000|2021-07-01 09:37:40|136.53|135.03|136.59|135.09|136.6|135.1|136.53|135.03|15
1625132270000|2021-07-01 09:37:50|136.6|135.1|136.64|135.14|136.67|135.17|136.59|135.09|11
1625132280000|2021-07-01 09:38:00|136.67|135.17|136.51|135.01|136.67|135.17|136.51|135.01|14
1625132290000|2021-07-01 09:38:10|136.5|135|136.44|134.94|136.5|135|136.41|134.91|15
1625132300000|2021-07-01 09:38:20|136.43|134.93|136.41|134.91|136.5|135|136.41|134.91|15
1625132310000|2021-07-01 09:38:30|136.37|134.87|136.33|134.83|136.37|134.87|136.27|134.77|13
1625132320000|2021-07-01 09:38:40|136.32|134.82|136.35|134.85|136.39|134.89|136.3|134.8|16
1625132330000|2021-07-01 09:38:50|136.33|134.83|136.29|134.79|136.35|134.85|136.29|134.79|14
1625132340000|2021-07-01 09:39:00|136.3|134.8|136.29|134.79|136.31|134.81|136.29|134.79|6
1625132350000|2021-07-01 09:39:10|136.28|134.78|136.27|134.77|136.33|134.83|136.27|134.77|13
1625132360000|2021-07-01 09:39:20|136.28|134.78|136.23|134.73|136.29|134.79|136.21|134.71|10
1625132370000|2021-07-01 09:39:30|136.22|134.72|136.24|134.74|136.24|134.74|136.22|134.72|10
1625132380000|2021-07-01 09:39:40|136.23|134.73|136.23|134.73|136.29|134.79|136.23|134.73|10
1625132390000|2021-07-01 09:39:50|136.24|134.74|136.22|134.72|136.26|134.76|136.22|134.72|7
1625132400000|2021-07-01 09:40:00|136.21|134.71|136.13|134.63|136.22|134.72|136.13|134.63|7
1625132410000|2021-07-01 09:40:10|136.14|134.64|136.09|134.59|136.14|134.64|136.08|134.58|10
1625132420000|2021-07-01 09:40:20|136.08|134.58|136.15|134.65|136.16|134.66|136.08|134.58|7
1625132430000|2021-07-01 09:40:30|136.14|134.64|136.14|134.64|136.15|134.65|136.13|134.63|7
1625132440000|2021-07-01 09:40:40|136.13|134.63|136|134.5|136.13|134.63|136|134.5|10
1625132450000|2021-07-01 09:40:50|136.02|134.52|136.09|134.59|136.12|134.62|136.02|134.52|7
1625132460000|2021-07-01 09:41:00|136.08|134.58|136.09|134.59|136.11|134.61|136.08|134.58|6
1625132470000|2021-07-01 09:41:10|136.11|134.61|136.08|134.58|136.12|134.62|136.08|134.58|6
1625132480000|2021-07-01 09:41:20|136.09|134.59|136.08|134.58|136.09|134.59|136.07|134.57|4
1625132490000|2021-07-01 09:41:30|136.07|134.57|136.12|134.62|136.12|134.62|136.07|134.57|10
1625132500000|2021-07-01 09:41:40|136.11|134.61|136.04|134.54|136.14|134.64|136.03|134.53|13
1625132510000|2021-07-01 09:41:50|136.03|134.53|136.02|134.52|136.03|134.53|136.01|134.51|11
1625132520000|2021-07-01 09:42:00|136.04|134.54|136.01|134.51|136.04|134.54|136.01|134.51|15
1625132530000|2021-07-01 09:42:10|135.99|134.49|136|134.5|136.02|134.52|135.95|134.45|8
1625132540000|2021-07-01 09:42:20|135.99|134.49|135.97|134.47|136.01|134.51|135.97|134.47|7
1625132550000|2021-07-01 09:42:30|135.98|134.48|135.85|134.35|135.98|134.48|135.84|134.34|14
1625132560000|2021-07-01 09:42:40|135.84|134.34|135.83|134.33|135.84|134.34|135.82|134.32|8
1625132570000|2021-07-01 09:42:50|135.82|134.32|135.86|134.36|135.86|134.36|135.82|134.32|8
1625132580000|2021-07-01 09:43:00|135.87|134.37|135.9|134.4|135.9|134.4|135.84|134.34|7
1625132590000|2021-07-01 09:43:10|135.91|134.41|135.92|134.42|135.92|134.42|135.88|134.38|8
1625132600000|2021-07-01 09:43:20|135.93|134.43|135.91|134.41|135.93|134.43|135.91|134.41|4
1625132610000|2021-07-01 09:43:30|135.92|134.42|135.88|134.38|135.92|134.42|135.88|134.38|5
1625132620000|2021-07-01 09:43:40|135.9|134.4|135.86|134.36|135.9|134.4|135.85|134.35|6
1625132630000|2021-07-01 09:43:50|135.87|134.37|135.84|134.34|135.87|134.37|135.82|134.32|8
1625132640000|2021-07-01 09:44:00|135.85|134.35|135.88|134.38|135.88|134.38|135.83|134.33|11
1625132650000|2021-07-01 09:44:10|135.87|134.37|135.88|134.38|135.88|134.38|135.86|134.36|4
1625132660000|2021-07-01 09:44:20|135.87|134.37|135.86|134.36|135.87|134.37|135.85|134.35|4
1625132670000|2021-07-01 09:44:30|135.85|134.35|135.85|134.35|135.86|134.36|135.85|134.35|5
1625132680000|2021-07-01 09:44:40|135.84|134.34|135.85|134.35|135.85|134.35|135.83|134.33|5
1625132690000|2021-07-01 09:44:50|135.84|134.34|135.86|134.36|135.86|134.36|135.84|134.34|5
1625132700000|2021-07-01 09:45:00|135.85|134.35|135.82|134.32|135.85|134.35|135.82|134.32|6
1625132710000|2021-07-01 09:45:10|135.81|134.31|135.71|134.21|135.82|134.32|135.64|134.14|16
1625132720000|2021-07-01 09:45:20|135.7|134.2|135.35|133.85|135.7|134.2|135.35|133.85|15
1625132730000|2021-07-01 09:45:30|135.31|133.81|135.32|133.82|135.37|133.87|135.29|133.79|16
1625132740000|2021-07-01 09:45:40|135.33|133.83|135.2|133.7|135.33|133.83|135.16|133.66|13
1625132750000|2021-07-01 09:45:50|135.21|133.71|135.25|133.75|135.26|133.76|135.19|133.69|15
1625132760000|2021-07-01 09:46:00|135.26|133.76|135.38|133.88|135.38|133.88|135.26|133.76|12
1625132770000|2021-07-01 09:46:10|135.39|133.89|135.57|134.07|135.6|134.1|135.39|133.89|16
1625132780000|2021-07-01 09:46:20|135.55|134.05|135.65|134.15|135.65|134.15|135.55|134.05|13
1625132790000|2021-07-01 09:46:30|135.63|134.13|135.57|134.07|135.63|134.13|135.56|134.06|7
1625132800000|2021-07-01 09:46:40|135.56|134.06|135.59|134.09|135.63|134.13|135.55|134.05|13
1625132810000|2021-07-01 09:46:50|135.61|134.11|135.61|134.11|135.61|134.11|135.6|134.1|3
1625132820000|2021-07-01 09:47:00|135.59|134.09|135.67|134.17|135.67|134.17|135.58|134.08|8
1625132830000|2021-07-01 09:47:10|135.66|134.16|135.73|134.23|135.73|134.23|135.65|134.15|9
1625132840000|2021-07-01 09:47:20|135.75|134.25|135.74|134.24|135.77|134.27|135.72|134.22|15
1625132850000|2021-07-01 09:47:30|135.77|134.27|135.74|134.24|135.8|134.3|135.74|134.24|9
1625132860000|2021-07-01 09:47:40|135.76|134.26|135.63|134.13|135.76|134.26|135.63|134.13|12
1625132870000|2021-07-01 09:47:50|135.64|134.14|135.54|134.04|135.64|134.14|135.47|133.97|20
1625132880000|2021-07-01 09:48:00|135.52|134.02|135.7|134.2|135.73|134.23|135.51|134.01|21
1625132890000|2021-07-01 09:48:10|135.69|134.19|135.58|134.08|135.69|134.19|135.57|134.07|16
1625132900000|2021-07-01 09:48:20|135.57|134.07|135.69|134.19|135.71|134.21|135.53|134.03|18
1625132910000|2021-07-01 09:48:30|135.67|134.17|135.69|134.19|135.7|134.2|135.66|134.16|11
1625132920000|2021-07-01 09:48:40|135.68|134.18|135.69|134.19|135.7|134.2|135.67|134.17|10
1625132930000|2021-07-01 09:48:50|135.68|134.18|135.7|134.2|135.73|134.23|135.67|134.17|13
1625132940000|2021-07-01 09:49:00|135.71|134.21|135.66|134.16|135.71|134.21|135.63|134.13|12
1625132950000|2021-07-01 09:49:10|135.67|134.17|135.77|134.27|135.78|134.28|135.64|134.14|13
1625132960000|2021-07-01 09:49:20|135.76|134.26|135.79|134.29|135.81|134.31|135.75|134.25|10
1625132970000|2021-07-01 09:49:30|135.8|134.3|135.8|134.3|135.82|134.32|135.8|134.3|11
1625132980000|2021-07-01 09:49:40|135.82|134.32|135.73|134.23|135.86|134.36|135.73|134.23|17
1625132990000|2021-07-01 09:49:50|135.74|134.24|135.74|134.24|135.77|134.27|135.73|134.23|13
1625133000000|2021-07-01 09:50:00|135.75|134.25|135.81|134.31|135.81|134.31|135.74|134.24|16
1625133010000|2021-07-01 09:50:10|135.8|134.3|135.8|134.3|135.82|134.32|135.79|134.29|7
1625133020000|2021-07-01 09:50:20|135.78|134.28|135.75|134.25|135.83|134.33|135.74|134.24|16
1625133030000|2021-07-01 09:50:30|135.76|134.26|135.88|134.38|135.88|134.38|135.76|134.26|17
1625133040000|2021-07-01 09:50:40|135.87|134.37|136.11|134.61|136.11|134.61|135.87|134.37|19
1625133050000|2021-07-01 09:50:50|136.13|134.63|136.25|134.75|136.25|134.75|136.06|134.56|17
1625133060000|2021-07-01 09:51:00|136.24|134.74|136.23|134.73|136.24|134.74|136.21|134.71|10
1625133070000|2021-07-01 09:51:10|136.24|134.74|136.16|134.66|136.24|134.74|136.13|134.63|15
1625133080000|2021-07-01 09:51:20|136.15|134.65|136.23|134.73|136.23|134.73|136.15|134.65|7
1625133090000|2021-07-01 09:51:30|136.24|134.74|136.3|134.8|136.3|134.8|136.24|134.74|16
1625133100000|2021-07-01 09:51:40|136.31|134.81|136.31|134.81|136.33|134.83|136.29|134.79|8
1625133110000|2021-07-01 09:51:50|136.33|134.83|136.39|134.89|136.39|134.89|136.31|134.81|10
1625133120000|2021-07-01 09:52:00|136.4|134.9|136.44|134.94|136.47|134.97|136.37|134.87|16
1625133130000|2021-07-01 09:52:10|136.45|134.95|136.45|134.95|136.46|134.96|136.42|134.92|10
1625133140000|2021-07-01 09:52:20|136.44|134.94|136.35|134.85|136.46|134.96|136.35|134.85|16
1625133150000|2021-07-01 09:52:30|136.34|134.84|136.44|134.94|136.45|134.95|136.34|134.84|17
1625133160000|2021-07-01 09:52:40|136.45|134.95|136.45|134.95|136.46|134.96|136.44|134.94|7
1625133170000|2021-07-01 09:52:50|136.46|134.96|136.55|135.05|136.56|135.06|136.46|134.96|9
1625133180000|2021-07-01 09:53:00|136.54|135.04|136.49|134.99|136.54|135.04|136.49|134.99|12
1625133190000|2021-07-01 09:53:10|136.5|135|136.41|134.91|136.52|135.02|136.41|134.91|11
1625133200000|2021-07-01 09:53:20|136.39|134.89|136.35|134.85|136.39|134.89|136.33|134.83|15
1625133210000|2021-07-01 09:53:30|136.33|134.83|136.34|134.84|136.35|134.85|136.3|134.8|18
1625133220000|2021-07-01 09:53:40|136.35|134.85|136.34|134.84|136.36|134.86|136.32|134.82|12
1625133230000|2021-07-01 09:53:50|136.33|134.83|136.34|134.84|136.35|134.85|136.33|134.83|10
1625133240000|2021-07-01 09:54:00|136.35|134.85|136.3|134.8|136.35|134.85|136.3|134.8|15
1625133250000|2021-07-01 09:54:10|136.33|134.83|136.38|134.88|136.38|134.88|136.31|134.81|10
1625133260000|2021-07-01 09:54:20|136.4|134.9|136.47|134.97|136.47|134.97|136.39|134.89|6
1625133270000|2021-07-01 09:54:30|136.46|134.96|136.44|134.94|136.47|134.97|136.43|134.93|13
1625133280000|2021-07-01 09:54:40|136.43|134.93|136.38|134.88|136.46|134.96|136.37|134.87|18
1625133290000|2021-07-01 09:54:50|136.39|134.89|136.44|134.94|136.48|134.98|136.38|134.88|13
1625133300000|2021-07-01 09:55:00|136.45|134.95|136.46|134.96|136.49|134.99|136.45|134.95|10
1625133310000|2021-07-01 09:55:10|136.45|134.95|136.36|134.86|136.45|134.95|136.3|134.8|18
1625133320000|2021-07-01 09:55:20|136.35|134.85|136.46|134.96|136.48|134.98|136.34|134.84|15
1625133330000|2021-07-01 09:55:30|136.47|134.97|136.47|134.97|136.47|134.97|136.45|134.95|5
1625133340000|2021-07-01 09:55:40|136.46|134.96|136.41|134.91|136.46|134.96|136.39|134.89|14
1625133350000|2021-07-01 09:55:50|136.4|134.9|136.32|134.82|136.42|134.92|136.3|134.8|16
1625133360000|2021-07-01 09:56:00|136.33|134.83|136.28|134.78|136.34|134.84|136.28|134.78|11
1625133370000|2021-07-01 09:56:10|136.27|134.77|136.16|134.66|136.3|134.8|136.16|134.66|18
1625133380000|2021-07-01 09:56:20|136.17|134.67|136.1|134.6|136.17|134.67|136.1|134.6|13
1625133390000|2021-07-01 09:56:30|136.11|134.61|136|134.5|136.12|134.62|136|134.5|10
1625133400000|2021-07-01 09:56:40|135.99|134.49|136.08|134.58|136.09|134.59|135.95|134.45|15
1625133410000|2021-07-01 09:56:50|136.09|134.59|136.12|134.62|136.15|134.65|136.09|134.59|13
1625133420000|2021-07-01 09:57:00|136.13|134.63|136.09|134.59|136.14|134.64|136.09|134.59|16
1625133430000|2021-07-01 09:57:10|136.12|134.62|136.02|134.52|136.13|134.63|136.02|134.52|14
1625133440000|2021-07-01 09:57:20|136|134.5|135.98|134.48|136.01|134.51|135.97|134.47|9
1625133450000|2021-07-01 09:57:30|135.95|134.45|135.93|134.43|135.95|134.45|135.92|134.42|7
1625133460000|2021-07-01 09:57:40|135.94|134.44|135.91|134.41|135.96|134.46|135.89|134.39|8
1625133470000|2021-07-01 09:57:50|135.92|134.42|135.85|134.35|135.96|134.46|135.85|134.35|17
1625133480000|2021-07-01 09:58:00|135.84|134.34|135.79|134.29|135.85|134.35|135.79|134.29|13
1625133490000|2021-07-01 09:58:10|135.81|134.31|135.81|134.31|135.81|134.31|135.75|134.25|9
1625133500000|2021-07-01 09:58:20|135.82|134.32|135.82|134.32|135.84|134.34|135.8|134.3|14
1625133510000|2021-07-01 09:58:30|135.83|134.33|135.78|134.28|135.84|134.34|135.78|134.28|8
1625133520000|2021-07-01 09:58:40|135.82|134.32|135.75|134.25|135.82|134.32|135.73|134.23|11
1625133530000|2021-07-01 09:58:50|135.79|134.29|135.88|134.38|135.94|134.44|135.79|134.29|17
1625133540000|2021-07-01 09:59:00|135.9|134.4|135.96|134.46|135.96|134.46|135.9|134.4|8
1625133550000|2021-07-01 09:59:10|135.95|134.45|135.97|134.47|135.97|134.47|135.91|134.41|15
1625133560000|2021-07-01 09:59:20|135.96|134.46|136.02|134.52|136.02|134.52|135.96|134.46|9
1625133570000|2021-07-01 09:59:30|135.99|134.49|135.93|134.43|135.99|134.49|135.92|134.42|9
1625133580000|2021-07-01 09:59:40|135.92|134.42|135.93|134.43|135.94|134.44|135.92|134.42|6
1625133590000|2021-07-01 09:59:50|135.94|134.44|136.09|134.59|136.09|134.59|135.93|134.43|11
1625133600000|2021-07-01 10:00:00|136.1|134.6|135.88|134.38|136.11|134.61|135.88|134.38|20
1625133610000|2021-07-01 10:00:10|135.87|134.37|135.86|134.36|135.9|134.4|135.84|134.34|18
1625133620000|2021-07-01 10:00:20|135.87|134.37|135.94|134.44|135.94|134.44|135.87|134.37|9
1625133630000|2021-07-01 10:00:30|135.93|134.43|136.13|134.63|136.13|134.63|135.93|134.43|15
1625133640000|2021-07-01 10:00:40|136.14|134.64|136.26|134.76|136.28|134.78|136.13|134.63|16
1625133650000|2021-07-01 10:00:50|136.27|134.77|136.31|134.81|136.31|134.81|136.27|134.77|8
1625133660000|2021-07-01 10:01:00|136.3|134.8|136.24|134.74|136.31|134.81|136.24|134.74|17
1625133670000|2021-07-01 10:01:10|136.23|134.73|136.4|134.9|136.4|134.9|136.23|134.73|16
1625133680000|2021-07-01 10:01:20|136.38|134.88|136.38|134.88|136.4|134.9|136.38|134.88|7
1625133690000|2021-07-01 10:01:30|136.37|134.87|136.43|134.93|136.43|134.93|136.31|134.81|14
1625133700000|2021-07-01 10:01:40|136.41|134.91|136.4|134.9|136.45|134.95|136.4|134.9|12
1625133710000|2021-07-01 10:01:50|136.36|134.86|136.46|134.96|136.46|134.96|136.36|134.86|12
1625133720000|2021-07-01 10:02:00|136.42|134.92|136.36|134.86|136.42|134.92|136.36|134.86|12
1625133730000|2021-07-01 10:02:10|136.37|134.87|136.49|134.99|136.49|134.99|136.37|134.87|14
1625133740000|2021-07-01 10:02:20|136.48|134.98|136.45|134.95|136.48|134.98|136.42|134.92|11
1625133750000|2021-07-01 10:02:30|136.43|134.93|136.44|134.94|136.46|134.96|136.43|134.93|13
1625133760000|2021-07-01 10:02:40|136.43|134.93|136.42|134.92|136.43|134.93|136.4|134.9|10
1625133770000|2021-07-01 10:02:50|136.45|134.95|136.55|135.05|136.55|135.05|136.45|134.95|6
1625133780000|2021-07-01 10:03:00|136.54|135.04|136.48|134.98|136.57|135.07|136.48|134.98|15
1625133790000|2021-07-01 10:03:10|136.47|134.97|136.45|134.95|136.48|134.98|136.45|134.95|11
1625133800000|2021-07-01 10:03:20|136.46|134.96|136.5|135|136.51|135.01|136.45|134.95|8
1625133810000|2021-07-01 10:03:30|136.47|134.97|136.52|135.02|136.52|135.02|136.47|134.97|11
1625133820000|2021-07-01 10:03:40|136.5|135|136.59|135.09|136.59|135.09|136.5|135|11
1625133830000|2021-07-01 10:03:50|136.6|135.1|136.6|135.1|136.6|135.1|136.58|135.08|6
1625133840000|2021-07-01 10:04:00|136.61|135.11|136.61|135.11|136.63|135.13|136.59|135.09|9
1625133850000|2021-07-01 10:04:10|136.62|135.12|136.68|135.18|136.68|135.18|136.62|135.12|10
1625133860000|2021-07-01 10:04:20|136.67|135.17|136.76|135.26|136.76|135.26|136.67|135.17|12
1625133870000|2021-07-01 10:04:30|136.75|135.25|136.7|135.2|136.75|135.25|136.7|135.2|9
1625133880000|2021-07-01 10:04:40|136.69|135.19|136.7|135.2|136.7|135.2|136.66|135.16|11
1625133890000|2021-07-01 10:04:50|136.71|135.21|136.72|135.22|136.74|135.24|136.71|135.21|8
1625133900000|2021-07-01 10:05:00|136.71|135.21|136.69|135.19|136.71|135.21|136.69|135.19|7
1625133910000|2021-07-01 10:05:10|136.7|135.2|136.74|135.24|136.76|135.26|136.7|135.2|13
1625133920000|2021-07-01 10:05:20|136.75|135.25|136.72|135.22|136.75|135.25|136.72|135.22|4
1625133930000|2021-07-01 10:05:30|136.73|135.23|136.76|135.26|136.76|135.26|136.73|135.23|8
1625133940000|2021-07-01 10:05:40|136.77|135.27|136.84|135.34|136.84|135.34|136.76|135.26|10
1625133950000|2021-07-01 10:05:50|136.85|135.35|136.84|135.34|136.85|135.35|136.83|135.33|11
1625133960000|2021-07-01 10:06:00|136.83|135.33|136.7|135.2|136.84|135.34|136.69|135.19|21
1625133970000|2021-07-01 10:06:10|136.69|135.19|136.75|135.25|136.78|135.28|136.69|135.19|17
1625133980000|2021-07-01 10:06:20|136.76|135.26|136.86|135.36|136.89|135.39|136.76|135.26|12
1625133990000|2021-07-01 10:06:30|136.88|135.38|136.9|135.4|136.93|135.43|136.87|135.37|15
1625134000000|2021-07-01 10:06:40|136.91|135.41|136.86|135.36|136.91|135.41|136.84|135.34|15
1625134010000|2021-07-01 10:06:50|136.85|135.35|136.78|135.28|136.86|135.36|136.78|135.28|16
1625134020000|2021-07-01 10:07:00|136.77|135.27|136.82|135.32|136.82|135.32|136.75|135.25|13
1625134030000|2021-07-01 10:07:10|136.83|135.33|136.88|135.38|136.91|135.41|136.83|135.33|12
1625134040000|2021-07-01 10:07:20|136.89|135.39|136.84|135.34|136.91|135.41|136.84|135.34|12
1625134050000|2021-07-01 10:07:30|136.83|135.33|136.84|135.34|136.86|135.36|136.83|135.33|7
1625134060000|2021-07-01 10:07:40|136.83|135.33|136.82|135.32|136.85|135.35|136.79|135.29|8
1625134070000|2021-07-01 10:07:50|136.81|135.31|136.77|135.27|136.81|135.31|136.74|135.24|17
1625134080000|2021-07-01 10:08:00|136.76|135.26|136.75|135.25|136.83|135.33|136.75|135.25|15
1625134090000|2021-07-01 10:08:10|136.76|135.26|136.79|135.29|136.8|135.3|136.76|135.26|8
1625134100000|2021-07-01 10:08:20|136.77|135.27|136.84|135.34|136.85|135.35|136.77|135.27|15
1625134110000|2021-07-01 10:08:30|136.85|135.35|136.8|135.3|136.85|135.35|136.79|135.29|11
1625134120000|2021-07-01 10:08:40|136.79|135.29|136.88|135.38|136.88|135.38|136.78|135.28|7
1625134130000|2021-07-01 10:08:50|136.87|135.37|136.79|135.29|136.87|135.37|136.78|135.28|15
1625134140000|2021-07-01 10:09:00|136.8|135.3|136.76|135.26|136.82|135.32|136.76|135.26|13
1625134150000|2021-07-01 10:09:10|136.77|135.27|136.79|135.29|136.81|135.31|136.76|135.26|15
1625134160000|2021-07-01 10:09:20|136.78|135.28|136.76|135.26|136.78|135.28|136.75|135.25|16
1625134170000|2021-07-01 10:09:30|136.75|135.25|136.74|135.24|136.76|135.26|136.74|135.24|6
1625134180000|2021-07-01 10:09:40|136.73|135.23|136.63|135.13|136.74|135.24|136.63|135.13|10
1625134190000|2021-07-01 10:09:50|136.61|135.11|136.62|135.12|136.63|135.13|136.59|135.09|14
1625134200000|2021-07-01 10:10:00|136.6|135.1|136.63|135.13|136.63|135.13|136.51|135.01|15
1625134210000|2021-07-01 10:10:10|136.52|135.02|136.63|135.13|136.63|135.13|136.45|134.95|14
1625134220000|2021-07-01 10:10:20|136.43|134.93|136.26|134.76|136.45|134.95|136.26|134.76|6
1625134230000|2021-07-01 10:10:30|136.25|134.75|136.22|134.72|136.26|134.76|136.19|134.69|10
1625134240000|2021-07-01 10:10:40|136.21|134.71|136.25|134.75|136.27|134.77|136.19|134.69|15
1625134250000|2021-07-01 10:10:50|136.26|134.76|136.28|134.78|136.29|134.79|136.25|134.75|11
1625134260000|2021-07-01 10:11:00|136.27|134.77|136.24|134.74|136.28|134.78|136.24|134.74|11
1625134270000|2021-07-01 10:11:10|136.23|134.73|136.09|134.59|136.23|134.73|136.09|134.59|13
1625134280000|2021-07-01 10:11:20|136.11|134.61|136.05|134.55|136.11|134.61|136.04|134.54|12
1625134290000|2021-07-01 10:11:30|136.04|134.54|136.2|134.7|136.2|134.7|136.03|134.53|17
1625134300000|2021-07-01 10:11:40|136.19|134.69|136.17|134.67|136.21|134.71|136.17|134.67|12
1625134310000|2021-07-01 10:11:50|136.19|134.69|136.14|134.64|136.19|134.69|136.12|134.62|15
1625134320000|2021-07-01 10:12:00|136.16|134.66|136.07|134.57|136.16|134.66|136.06|134.56|12
1625134330000|2021-07-01 10:12:10|136.06|134.56|136.11|134.61|136.12|134.62|136.06|134.56|9
1625134340000|2021-07-01 10:12:20|136.13|134.63|136.12|134.62|136.14|134.64|136.1|134.6|6
1625134350000|2021-07-01 10:12:30|136.13|134.63|136.11|134.61|136.14|134.64|136.09|134.59|11
1625134360000|2021-07-01 10:12:40|136.09|134.59|136.12|134.62|136.12|134.62|136.09|134.59|5
1625134370000|2021-07-01 10:12:50|136.13|134.63|136.08|134.58|136.17|134.67|136.08|134.58|10
1625134380000|2021-07-01 10:13:00|136.07|134.57|136.04|134.54|136.09|134.59|136.04|134.54|8
1625134390000|2021-07-01 10:13:10|136.02|134.52|136.02|134.52|136.05|134.55|136|134.5|11
1625134400000|2021-07-01 10:13:20|136.01|134.51|135.99|134.49|136.01|134.51|135.98|134.48|5
1625134410000|2021-07-01 10:13:30|136|134.5|136|134.5|136.01|134.51|135.99|134.49|7
1625134420000|2021-07-01 10:13:40|135.99|134.49|135.98|134.48|136.02|134.52|135.98|134.48|12
1625134430000|2021-07-01 10:13:50|135.99|134.49|136.06|134.56|136.06|134.56|135.98|134.48|6
1625134440000|2021-07-01 10:14:00|136.07|134.57|136.1|134.6|136.11|134.61|136.04|134.54|11
1625134450000|2021-07-01 10:14:10|136.13|134.63|136.34|134.84|136.34|134.84|136.13|134.63|7
1625134460000|2021-07-01 10:14:20|136.35|134.85|136.39|134.89|136.39|134.89|136.31|134.81|6
1625134470000|2021-07-01 10:14:30|136.4|134.9|136.43|134.93|136.44|134.94|136.39|134.89|5
1625134480000|2021-07-01 10:14:40|136.41|134.91|136.43|134.93|136.43|134.93|136.38|134.88|6
1625134490000|2021-07-01 10:14:50|136.39|134.89|136.43|134.93|136.43|134.93|136.38|134.88|10
1625134500000|2021-07-01 10:15:00|136.37|134.87|136.17|134.67|136.37|134.87|136.17|134.67|15
1625134510000|2021-07-01 10:15:10|136.15|134.65|136.07|134.57|136.15|134.65|136.06|134.56|10
1625134520000|2021-07-01 10:15:20|136.08|134.58|136.16|134.66|136.16|134.66|136.07|134.57|7
1625134530000|2021-07-01 10:15:30|136.17|134.67|136.4|134.9|136.4|134.9|136.16|134.66|11
1625134540000|2021-07-01 10:15:40|136.43|134.93|136.52|135.02|136.54|135.04|136.41|134.91|13
1625134550000|2021-07-01 10:15:50|136.53|135.03|136.56|135.06|136.64|135.14|136.53|135.03|13
1625134560000|2021-07-01 10:16:00|136.58|135.08|136.64|135.14|136.64|135.14|136.53|135.03|12
1625134570000|2021-07-01 10:16:10|136.63|135.13|136.72|135.22|136.72|135.22|136.63|135.13|10
1625134580000|2021-07-01 10:16:20|136.73|135.23|136.75|135.25|136.76|135.26|136.66|135.16|13
1625134590000|2021-07-01 10:16:30|136.74|135.24|136.81|135.31|136.81|135.31|136.67|135.17|17
1625134600000|2021-07-01 10:16:40|136.79|135.29|136.68|135.18|136.79|135.29|136.68|135.18|11
1625134610000|2021-07-01 10:16:50|136.67|135.17|136.46|134.96|136.67|135.17|136.46|134.96|16
1625134620000|2021-07-01 10:17:00|136.47|134.97|136.4|134.9|136.48|134.98|136.4|134.9|14
1625134630000|2021-07-01 10:17:10|136.41|134.91|136.2|134.7|136.42|134.92|136.2|134.7|11
1625134640000|2021-07-01 10:17:20|136.16|134.66|136.14|134.64|136.23|134.73|136.13|134.63|16
1625134650000|2021-07-01 10:17:30|136.15|134.65|136.2|134.7|136.2|134.7|136.11|134.61|15
1625134660000|2021-07-01 10:17:40|136.22|134.72|136.14|134.64|136.22|134.72|136.14|134.64|14
1625134670000|2021-07-01 10:17:50|136.13|134.63|136.08|134.58|136.17|134.67|136.08|134.58|16
1625134680000|2021-07-01 10:18:00|136.09|134.59|136.18|134.68|136.21|134.71|136.09|134.59|12
1625134690000|2021-07-01 10:18:10|136.19|134.69|136.23|134.73|136.23|134.73|136.14|134.64|7
1625134700000|2021-07-01 10:18:20|136.25|134.75|136.3|134.8|136.31|134.81|136.25|134.75|9
1625134710000|2021-07-01 10:18:30|136.32|134.82|136.36|134.86|136.36|134.86|136.32|134.82|5
1625134720000|2021-07-01 10:18:40|136.37|134.87|136.46|134.96|136.46|134.96|136.37|134.87|6
1625134730000|2021-07-01 10:18:50|136.48|134.98|136.68|135.18|136.71|135.21|136.48|134.98|11
1625134740000|2021-07-01 10:19:00|136.67|135.17|136.61|135.11|136.67|135.17|136.59|135.09|10
1625134750000|2021-07-01 10:19:10|136.62|135.12|136.63|135.13|136.7|135.2|136.62|135.12|13
1625134760000|2021-07-01 10:19:20|136.62|135.12|136.59|135.09|136.62|135.12|136.59|135.09|7
1625134770000|2021-07-01 10:19:30|136.58|135.08|136.57|135.07|136.58|135.08|136.53|135.03|13
1625134780000|2021-07-01 10:19:40|136.56|135.06|136.52|135.02|136.57|135.07|136.51|135.01|13
1625134790000|2021-07-01 10:19:50|136.53|135.03|136.57|135.07|136.58|135.08|136.53|135.03|13
1625134800000|2021-07-01 10:20:00|136.56|135.06|136.38|134.88|136.56|135.06|136.38|134.88|13
1625134810000|2021-07-01 10:20:10|136.36|134.86|136.32|134.82|136.39|134.89|136.31|134.81|17
1625134820000|2021-07-01 10:20:20|136.33|134.83|136.43|134.93|136.43|134.93|136.31|134.81|14
1625134830000|2021-07-01 10:20:30|136.42|134.92|136.44|134.94|136.44|134.94|136.39|134.89|11
1625134840000|2021-07-01 10:20:40|136.45|134.95|136.39|134.89|136.46|134.96|136.34|134.84|14
1625134850000|2021-07-01 10:20:50|136.38|134.88|136.29|134.79|136.39|134.89|136.29|134.79|12
1625134860000|2021-07-01 10:21:00|136.28|134.78|136.37|134.87|136.38|134.88|136.26|134.76|14
1625134870000|2021-07-01 10:21:10|136.36|134.86|136.45|134.95|136.49|134.99|136.36|134.86|18
1625134880000|2021-07-01 10:21:20|136.44|134.94|136.38|134.88|136.44|134.94|136.35|134.85|14
1625134890000|2021-07-01 10:21:30|136.39|134.89|136.35|134.85|136.42|134.92|136.35|134.85|15
1625134900000|2021-07-01 10:21:40|136.36|134.86|136.3|134.8|136.37|134.87|136.3|134.8|8
1625134910000|2021-07-01 10:21:50|136.27|134.77|136.12|134.62|136.27|134.77|136.07|134.57|18
1625134920000|2021-07-01 10:22:00|136.11|134.61|136.1|134.6|136.14|134.64|136.1|134.6|13
1625134930000|2021-07-01 10:22:10|136.11|134.61|136.06|134.56|136.11|134.61|136.06|134.56|11
1625134940000|2021-07-01 10:22:20|136.09|134.59|136.07|134.57|136.11|134.61|136.06|134.56|12
1625134950000|2021-07-01 10:22:30|136.08|134.58|136.1|134.6|136.11|134.61|136.08|134.58|7
1625134960000|2021-07-01 10:22:40|136.11|134.61|136.16|134.66|136.2|134.7|136.11|134.61|9
1625134970000|2021-07-01 10:22:50|136.15|134.65|136.11|134.61|136.15|134.65|136.09|134.59|15
1625134980000|2021-07-01 10:23:00|136.12|134.62|136.08|134.58|136.12|134.62|136.08|134.58|11
1625134990000|2021-07-01 10:23:10|136.07|134.57|136|134.5|136.09|134.59|135.98|134.48|15
1625135000000|2021-07-01 10:23:20|135.99|134.49|135.93|134.43|135.99|134.49|135.91|134.41|14
1625135010000|2021-07-01 10:23:30|135.92|134.42|135.92|134.42|135.99|134.49|135.92|134.42|16
1625135020000|2021-07-01 10:23:40|135.94|134.44|135.91|134.41|135.99|134.49|135.9|134.4|12
1625135030000|2021-07-01 10:23:50|135.92|134.42|135.96|134.46|135.96|134.46|135.91|134.41|14
1625135040000|2021-07-01 10:24:00|135.97|134.47|135.92|134.42|135.97|134.47|135.91|134.41|12
1625135050000|2021-07-01 10:24:10|135.9|134.4|135.89|134.39|135.91|134.41|135.75|134.25|18
1625135060000|2021-07-01 10:24:20|135.91|134.41|135.87|134.37|135.93|134.43|135.87|134.37|13
1625135070000|2021-07-01 10:24:30|135.88|134.38|135.8|134.3|135.88|134.38|135.8|134.3|18
1625135080000|2021-07-01 10:24:40|135.82|134.32|135.83|134.33|135.84|134.34|135.8|134.3|12
1625135090000|2021-07-01 10:24:50|135.86|134.36|135.73|134.23|135.86|134.36|135.73|134.23|13
1625135100000|2021-07-01 10:25:00|135.71|134.21|135.51|134.01|135.71|134.21|135.51|134.01|14
1625135110000|2021-07-01 10:25:10|135.55|134.05|135.69|134.19|135.7|134.2|135.54|134.04|16
1625135120000|2021-07-01 10:25:20|135.7|134.2|135.87|134.37|135.88|134.38|135.7|134.2|21
1625135130000|2021-07-01 10:25:30|135.86|134.36|135.91|134.41|135.91|134.41|135.85|134.35|16
1625135140000|2021-07-01 10:25:40|135.9|134.4|135.85|134.35|135.9|134.4|135.8|134.3|20
1625135150000|2021-07-01 10:25:50|135.84|134.34|135.81|134.31|135.87|134.37|135.77|134.27|8
1625135160000|2021-07-01 10:26:00|135.82|134.32|135.83|134.33|135.84|134.34|135.8|134.3|10
1625135170000|2021-07-01 10:26:10|135.81|134.31|135.73|134.23|135.83|134.33|135.73|134.23|15
1625135180000|2021-07-01 10:26:20|135.71|134.21|135.74|134.24|135.74|134.24|135.71|134.21|14
1625135190000|2021-07-01 10:26:30|135.77|134.27|135.87|134.37|135.87|134.37|135.76|134.26|7
1625135200000|2021-07-01 10:26:40|135.9|134.4|136.17|134.67|136.17|134.67|135.87|134.37|20
1625135210000|2021-07-01 10:26:50|136.14|134.64|136.15|134.65|136.17|134.67|136.14|134.64|17
1625135220000|2021-07-01 10:27:00|136.16|134.66|136.02|134.52|136.16|134.66|136|134.5|13
1625135230000|2021-07-01 10:27:10|136|134.5|136.09|134.59|136.13|134.63|136|134.5|16
1625135240000|2021-07-01 10:27:20|136.07|134.57|135.89|134.39|136.09|134.59|135.89|134.39|19
1625135250000|2021-07-01 10:27:30|135.88|134.38|135.99|134.49|135.99|134.49|135.85|134.35|16
1625135260000|2021-07-01 10:27:40|136|134.5|135.86|134.36|136.02|134.52|135.86|134.36|14
1625135270000|2021-07-01 10:27:50|135.85|134.35|135.88|134.38|135.93|134.43|135.84|134.34|13
1625135280000|2021-07-01 10:28:00|135.91|134.41|135.92|134.42|135.95|134.45|135.9|134.4|17
1625135290000|2021-07-01 10:28:10|135.91|134.41|135.95|134.45|135.95|134.45|135.88|134.38|16
1625135300000|2021-07-01 10:28:20|135.94|134.44|135.98|134.48|136|134.5|135.89|134.39|14
1625135310000|2021-07-01 10:28:30|135.97|134.47|136.04|134.54|136.04|134.54|135.92|134.42|14
1625135320000|2021-07-01 10:28:40|136.05|134.55|136.03|134.53|136.05|134.55|135.98|134.48|14
1625135330000|2021-07-01 10:28:50|136.04|134.54|135.98|134.48|136.04|134.54|135.96|134.46|8
1625135340000|2021-07-01 10:29:00|135.97|134.47|135.95|134.45|135.97|134.47|135.94|134.44|7
1625135350000|2021-07-01 10:29:10|135.94|134.44|136.08|134.58|136.08|134.58|135.94|134.44|12
1625135360000|2021-07-01 10:29:20|136.09|134.59|136.12|134.62|136.12|134.62|136.03|134.53|15
1625135370000|2021-07-01 10:29:30|136.13|134.63|136.17|134.67|136.19|134.69|136.13|134.63|6
1625135380000|2021-07-01 10:29:40|136.19|134.69|136.23|134.73|136.26|134.76|136.19|134.69|6
1625135390000|2021-07-01 10:29:50|136.24|134.74|136.25|134.75|136.25|134.75|136.18|134.68|9
1625135400000|2021-07-01 10:30:00|136.23|134.73|136.05|134.55|136.24|134.74|136.05|134.55|21
1625135410000|2021-07-01 10:30:10|136.04|134.54|136.11|134.61|136.14|134.64|135.99|134.49|15
1625135420000|2021-07-01 10:30:20|136.07|134.57|136.07|134.57|136.1|134.6|136.05|134.55|7
1625135430000|2021-07-01 10:30:30|136.06|134.56|136.12|134.62|136.12|134.62|136.01|134.51|10
1625135440000|2021-07-01 10:30:40|136.07|134.57|136.04|134.54|136.07|134.57|135.99|134.49|20
1625135450000|2021-07-01 10:30:50|136.06|134.56|136.03|134.53|136.06|134.56|135.97|134.47|17
1625135460000|2021-07-01 10:31:00|136.04|134.54|136.04|134.54|136.05|134.55|136.02|134.52|13
1625135470000|2021-07-01 10:31:10|136.03|134.53|136.19|134.69|136.19|134.69|136.02|134.52|9
1625135480000|2021-07-01 10:31:20|136.22|134.72|136.21|134.71|136.22|134.72|136.16|134.66|14
1625135490000|2021-07-01 10:31:30|136.22|134.72|136.32|134.82|136.32|134.82|136.17|134.67|12
1625135500000|2021-07-01 10:31:40|136.38|134.88|136.36|134.86|136.39|134.89|136.32|134.82|12
1625135510000|2021-07-01 10:31:50|136.38|134.88|136.47|134.97|136.48|134.98|136.38|134.88|10
1625135520000|2021-07-01 10:32:00|136.46|134.96|136.22|134.72|136.46|134.96|136.22|134.72|21
1625135530000|2021-07-01 10:32:10|136.21|134.71|136.3|134.8|136.31|134.81|136.2|134.7|17
1625135540000|2021-07-01 10:32:20|136.31|134.81|136.37|134.87|136.4|134.9|136.31|134.81|17
1625135550000|2021-07-01 10:32:30|136.36|134.86|136.4|134.9|136.4|134.9|136.36|134.86|13
1625135560000|2021-07-01 10:32:40|136.41|134.91|136.4|134.9|136.44|134.94|136.37|134.87|14
1625135570000|2021-07-01 10:32:50|136.37|134.87|136.29|134.79|136.37|134.87|136.29|134.79|17
1625135580000|2021-07-01 10:33:00|136.28|134.78|136.42|134.92|136.43|134.93|136.26|134.76|20
1625135590000|2021-07-01 10:33:10|136.41|134.91|136.34|134.84|136.41|134.91|136.34|134.84|7
1625135600000|2021-07-01 10:33:20|136.37|134.87|136.29|134.79|136.37|134.87|136.28|134.78|8
1625135610000|2021-07-01 10:33:30|136.31|134.81|136.39|134.89|136.41|134.91|136.29|134.79|16
1625135620000|2021-07-01 10:33:40|136.4|134.9|136.32|134.82|136.4|134.9|136.31|134.81|11
1625135630000|2021-07-01 10:33:50|136.34|134.84|136.41|134.91|136.41|134.91|136.34|134.84|5
1625135640000|2021-07-01 10:34:00|136.4|134.9|136.41|134.91|136.45|134.95|136.36|134.86|13
1625135650000|2021-07-01 10:34:10|136.42|134.92|136.46|134.96|136.46|134.96|136.42|134.92|5
1625135660000|2021-07-01 10:34:20|136.43|134.93|136.46|134.96|136.48|134.98|136.43|134.93|9
1625135670000|2021-07-01 10:34:30|136.48|134.98|136.39|134.89|136.51|135.01|136.39|134.89|14
1625135680000|2021-07-01 10:34:40|136.4|134.9|136.52|135.02|136.52|135.02|136.4|134.9|12
1625135690000|2021-07-01 10:34:50|136.51|135.01|136.52|135.02|136.52|135.02|136.49|134.99|7
1625135700000|2021-07-01 10:35:00|136.53|135.03|136.56|135.06|136.57|135.07|136.5|135|11
1625135710000|2021-07-01 10:35:10|136.55|135.05|136.59|135.09|136.59|135.09|136.54|135.04|11
1625135720000|2021-07-01 10:35:20|136.57|135.07|136.57|135.07|136.57|135.07|136.55|135.05|7
1625135730000|2021-07-01 10:35:30|136.55|135.05|136.56|135.06|136.59|135.09|136.55|135.05|8
1625135740000|2021-07-01 10:35:40|136.59|135.09|136.63|135.13|136.63|135.13|136.58|135.08|5
1625135750000|2021-07-01 10:35:50|136.62|135.12|136.65|135.15|136.65|135.15|136.62|135.12|10
1625135760000|2021-07-01 10:36:00|136.64|135.14|136.64|135.14|136.65|135.15|136.62|135.12|5
1625135770000|2021-07-01 10:36:10|136.65|135.15|136.73|135.23|136.73|135.23|136.65|135.15|5
1625135780000|2021-07-01 10:36:20|136.74|135.24|136.77|135.27|136.78|135.28|136.74|135.24|7
1625135790000|2021-07-01 10:36:30|136.76|135.26|136.73|135.23|136.76|135.26|136.68|135.18|10
1625135800000|2021-07-01 10:36:40|136.72|135.22|136.76|135.26|136.79|135.29|136.68|135.18|16
1625135810000|2021-07-01 10:36:50|136.74|135.24|136.77|135.27|136.77|135.27|136.74|135.24|4
1625135820000|2021-07-01 10:37:00|136.76|135.26|136.59|135.09|136.76|135.26|136.59|135.09|17
1625135830000|2021-07-01 10:37:10|136.58|135.08|136.48|134.98|136.6|135.1|136.47|134.97|15
1625135840000|2021-07-01 10:37:20|136.46|134.96|136.68|135.18|136.68|135.18|136.45|134.95|12
1625135850000|2021-07-01 10:37:30|136.69|135.19|136.69|135.19|136.75|135.25|136.69|135.19|9
1625135860000|2021-07-01 10:37:40|136.67|135.17|136.66|135.16|136.68|135.18|136.66|135.16|9
1625135870000|2021-07-01 10:37:50|136.67|135.17|136.74|135.24|136.74|135.24|136.67|135.17|7
1625135880000|2021-07-01 10:38:00|136.7|135.2|136.63|135.13|136.7|135.2|136.63|135.13|10
1625135890000|2021-07-01 10:38:10|136.62|135.12|136.64|135.14|136.64|135.14|136.61|135.11|6
1625135900000|2021-07-01 10:38:20|136.66|135.16|136.73|135.23|136.74|135.24|136.64|135.14|10
1625135910000|2021-07-01 10:38:30|136.72|135.22|136.68|135.18|136.73|135.23|136.68|135.18|12
1625135920000|2021-07-01 10:38:40|136.67|135.17|136.71|135.21|136.73|135.23|136.67|135.17|13
1625135930000|2021-07-01 10:38:50|136.7|135.2|136.74|135.24|136.74|135.24|136.7|135.2|9
1625135940000|2021-07-01 10:39:00|136.75|135.25|136.69|135.19|136.75|135.25|136.69|135.19|17
1625135950000|2021-07-01 10:39:10|136.67|135.17|136.68|135.18|136.68|135.18|136.66|135.16|11
1625135960000|2021-07-01 10:39:20|136.67|135.17|136.71|135.21|136.72|135.22|136.67|135.17|9
1625135970000|2021-07-01 10:39:30|136.72|135.22|136.82|135.32|136.85|135.35|136.72|135.22|9
1625135980000|2021-07-01 10:39:40|136.83|135.33|136.69|135.19|136.83|135.33|136.69|135.19|18
1625135990000|2021-07-01 10:39:50|136.7|135.2|136.56|135.06|136.72|135.22|136.55|135.05|19
1625136000000|2021-07-01 10:40:00|136.57|135.07|136.42|134.92|136.57|135.07|136.42|134.92|17
1625136010000|2021-07-01 10:40:10|136.41|134.91|136.5|135|136.5|135|136.39|134.89|17
1625136020000|2021-07-01 10:40:20|136.51|135.01|136.49|134.99|136.52|135.02|136.47|134.97|14
1625136030000|2021-07-01 10:40:30|136.5|135|136.52|135.02|136.52|135.02|136.48|134.98|10
1625136040000|2021-07-01 10:40:40|136.54|135.04|136.66|135.16|136.66|135.16|136.54|135.04|11
1625136050000|2021-07-01 10:40:50|136.65|135.15|136.64|135.14|136.66|135.16|136.63|135.13|9
1625136060000|2021-07-01 10:41:00|136.65|135.15|136.73|135.23|136.76|135.26|136.65|135.15|11
1625136070000|2021-07-01 10:41:10|136.76|135.26|136.78|135.28|136.78|135.28|136.7|135.2|12
1625136080000|2021-07-01 10:41:20|136.8|135.3|136.76|135.26|136.8|135.3|136.71|135.21|11
1625136090000|2021-07-01 10:41:30|136.77|135.27|136.79|135.29|136.81|135.31|136.77|135.27|7
1625136100000|2021-07-01 10:41:40|136.78|135.28|136.75|135.25|136.79|135.29|136.75|135.25|5
1625136110000|2021-07-01 10:41:50|136.72|135.22|136.75|135.25|136.75|135.25|136.72|135.22|7
1625136120000|2021-07-01 10:42:00|136.76|135.26|136.72|135.22|136.76|135.26|136.68|135.18|14
1625136130000|2021-07-01 10:42:10|136.71|135.21|136.77|135.27|136.78|135.28|136.71|135.21|8
1625136140000|2021-07-01 10:42:20|136.78|135.28|136.78|135.28|136.78|135.28|136.78|135.28|1
1625136150000|2021-07-01 10:42:30|136.77|135.27|136.79|135.29|136.79|135.29|136.74|135.24|15
1625136160000|2021-07-01 10:42:40|136.81|135.31|136.81|135.31|136.84|135.34|136.79|135.29|13
1625136170000|2021-07-01 10:42:50|136.82|135.32|136.91|135.41|136.91|135.41|136.81|135.31|8
1625136180000|2021-07-01 10:43:00|136.89|135.39|136.81|135.31|136.9|135.4|136.81|135.31|14
1625136190000|2021-07-01 10:43:10|136.8|135.3|136.73|135.23|136.81|135.31|136.73|135.23|7
1625136200000|2021-07-01 10:43:20|136.72|135.22|136.68|135.18|136.74|135.24|136.67|135.17|13
1625136210000|2021-07-01 10:43:30|136.69|135.19|136.67|135.17|136.74|135.24|136.66|135.16|14
1625136220000|2021-07-01 10:43:40|136.68|135.18|136.66|135.16|136.71|135.21|136.64|135.14|18
1625136230000|2021-07-01 10:43:50|136.69|135.19|136.69|135.19|136.7|135.2|136.65|135.15|12
1625136240000|2021-07-01 10:44:00|136.71|135.21|136.75|135.25|136.8|135.3|136.7|135.2|13
1625136250000|2021-07-01 10:44:10|136.73|135.23|136.76|135.26|136.83|135.33|136.73|135.23|10
1625136260000|2021-07-01 10:44:20|136.77|135.27|136.84|135.34|136.84|135.34|136.77|135.27|13
1625136270000|2021-07-01 10:44:30|136.85|135.35|136.83|135.33|136.85|135.35|136.79|135.29|10
1625136280000|2021-07-01 10:44:40|136.82|135.32|136.8|135.3|136.86|135.36|136.78|135.28|13
1625136290000|2021-07-01 10:44:50|136.81|135.31|136.81|135.31|136.88|135.38|136.81|135.31|11
1625136300000|2021-07-01 10:45:00|136.8|135.3|136.85|135.35|136.86|135.36|136.79|135.29|15
1625136310000|2021-07-01 10:45:10|136.86|135.36|136.86|135.36|136.86|135.36|136.85|135.35|5
1625136320000|2021-07-01 10:45:20|136.87|135.37|136.82|135.32|136.88|135.38|136.82|135.32|9
1625136330000|2021-07-01 10:45:30|136.83|135.33|136.79|135.29|136.84|135.34|136.79|135.29|13
1625136340000|2021-07-01 10:45:40|136.78|135.28|136.82|135.32|136.82|135.32|136.77|135.27|11
1625136350000|2021-07-01 10:45:50|136.83|135.33|136.8|135.3|136.83|135.33|136.77|135.27|14
1625136360000|2021-07-01 10:46:00|136.79|135.29|136.75|135.25|136.79|135.29|136.75|135.25|13
1625136370000|2021-07-01 10:46:10|136.76|135.26|136.81|135.31|136.82|135.32|136.75|135.25|10
1625136380000|2021-07-01 10:46:20|136.82|135.32|136.83|135.33|136.84|135.34|136.82|135.32|6
1625136390000|2021-07-01 10:46:30|136.82|135.32|136.84|135.34|136.84|135.34|136.82|135.32|5
1625136400000|2021-07-01 10:46:40|136.83|135.33|136.83|135.33|136.83|135.33|136.82|135.32|5
1625136410000|2021-07-01 10:46:50|136.82|135.32|136.82|135.32|136.83|135.33|136.8|135.3|8
1625136420000|2021-07-01 10:47:00|136.81|135.31|136.81|135.31|136.84|135.34|136.8|135.3|7
1625136430000|2021-07-01 10:47:10|136.82|135.32|136.87|135.37|136.87|135.37|136.82|135.32|10
1625136440000|2021-07-01 10:47:20|136.86|135.36|136.87|135.37|136.87|135.37|136.84|135.34|8
1625136450000|2021-07-01 10:47:30|136.83|135.33|136.81|135.31|136.83|135.33|136.8|135.3|11
1625136460000|2021-07-01 10:47:40|136.8|135.3|136.81|135.31|136.81|135.31|136.8|135.3|8
1625136470000|2021-07-01 10:47:50|136.8|135.3|136.78|135.28|136.81|135.31|136.76|135.26|15
1625136480000|2021-07-01 10:48:00|136.77|135.27|136.79|135.29|136.79|135.29|136.76|135.26|9
1625136490000|2021-07-01 10:48:10|136.8|135.3|136.86|135.36|136.86|135.36|136.79|135.29|9
1625136500000|2021-07-01 10:48:20|136.85|135.35|136.86|135.36|136.88|135.38|136.85|135.35|10
1625136510000|2021-07-01 10:48:30|136.84|135.34|136.85|135.35|136.87|135.37|136.84|135.34|10
1625136520000|2021-07-01 10:48:40|136.82|135.32|136.82|135.32|136.83|135.33|136.8|135.3|10
1625136530000|2021-07-01 10:48:50|136.83|135.33|136.77|135.27|136.83|135.33|136.74|135.24|13
1625136540000|2021-07-01 10:49:00|136.75|135.25|136.81|135.31|136.82|135.32|136.74|135.24|15
1625136550000|2021-07-01 10:49:10|136.8|135.3|136.8|135.3|136.81|135.31|136.79|135.29|9
1625136560000|2021-07-01 10:49:20|136.79|135.29|136.75|135.25|136.79|135.29|136.75|135.25|9
1625136570000|2021-07-01 10:49:30|136.74|135.24|136.78|135.28|136.78|135.28|136.74|135.24|6
1625136580000|2021-07-01 10:49:40|136.79|135.29|136.77|135.27|136.79|135.29|136.77|135.27|4
1625136590000|2021-07-01 10:49:50|136.78|135.28|136.83|135.33|136.84|135.34|136.75|135.25|11
1625136600000|2021-07-01 10:50:00|136.81|135.31|136.63|135.13|136.81|135.31|136.63|135.13|11
1625136610000|2021-07-01 10:50:10|136.61|135.11|136.58|135.08|136.61|135.11|136.58|135.08|6
1625136620000|2021-07-01 10:50:20|136.59|135.09|136.64|135.14|136.7|135.2|136.59|135.09|10
1625136630000|2021-07-01 10:50:30|136.63|135.13|136.53|135.03|136.63|135.13|136.53|135.03|6
1625136640000|2021-07-01 10:50:40|136.54|135.04|136.61|135.11|136.63|135.13|136.54|135.04|11
1625136650000|2021-07-01 10:50:50|136.62|135.12|136.59|135.09|136.64|135.14|136.58|135.08|11
1625136660000|2021-07-01 10:51:00|136.58|135.08|136.59|135.09|136.61|135.11|136.58|135.08|7
1625136670000|2021-07-01 10:51:10|136.58|135.08|136.65|135.15|136.72|135.22|136.58|135.08|10
1625136680000|2021-07-01 10:51:20|136.68|135.18|136.66|135.16|136.71|135.21|136.65|135.15|13
1625136690000|2021-07-01 10:51:30|136.65|135.15|136.61|135.11|136.65|135.15|136.58|135.08|12
1625136700000|2021-07-01 10:51:40|136.62|135.12|136.61|135.11|136.64|135.14|136.61|135.11|7
1625136710000|2021-07-01 10:51:50|136.6|135.1|136.59|135.09|136.63|135.13|136.59|135.09|7
1625136720000|2021-07-01 10:52:00|136.58|135.08|136.53|135.03|136.58|135.08|136.53|135.03|9
1625136730000|2021-07-01 10:52:10|136.54|135.04|136.53|135.03|136.55|135.05|136.53|135.03|7
1625136740000|2021-07-01 10:52:20|136.52|135.02|136.56|135.06|136.59|135.09|136.51|135.01|10
1625136750000|2021-07-01 10:52:30|136.55|135.05|136.52|135.02|136.58|135.08|136.52|135.02|9
1625136760000|2021-07-01 10:52:40|136.51|135.01|136.52|135.02|136.52|135.02|136.51|135.01|2
1625136770000|2021-07-01 10:52:50|136.53|135.03|136.53|135.03|136.53|135.03|136.52|135.02|5
1625136780000|2021-07-01 10:53:00|136.52|135.02|136.38|134.88|136.52|135.02|136.38|134.88|12
1625136790000|2021-07-01 10:53:10|136.39|134.89|136.45|134.95|136.46|134.96|136.38|134.88|7
1625136800000|2021-07-01 10:53:20|136.44|134.94|136.41|134.91|136.44|134.94|136.41|134.91|9
1625136810000|2021-07-01 10:53:30|136.42|134.92|136.46|134.96|136.48|134.98|136.42|134.92|8
1625136820000|2021-07-01 10:53:40|136.47|134.97|136.47|134.97|136.48|134.98|136.46|134.96|7
1625136830000|2021-07-01 10:53:50|136.49|134.99|136.46|134.96|136.53|135.03|136.46|134.96|12
1625136840000|2021-07-01 10:54:00|136.45|134.95|136.37|134.87|136.45|134.95|136.35|134.85|12
1625136850000|2021-07-01 10:54:10|136.36|134.86|136.43|134.93|136.43|134.93|136.34|134.84|11
1625136860000|2021-07-01 10:54:20|136.44|134.94|136.43|134.93|136.44|134.94|136.41|134.91|15
1625136870000|2021-07-01 10:54:30|136.42|134.92|136.41|134.91|136.44|134.94|136.41|134.91|5
1625136880000|2021-07-01 10:54:40|136.4|134.9|136.43|134.93|136.43|134.93|136.39|134.89|7
1625136890000|2021-07-01 10:54:50|136.42|134.92|136.41|134.91|136.44|134.94|136.39|134.89|11
1625136900000|2021-07-01 10:55:00|136.4|134.9|136.41|134.91|136.41|134.91|136.38|134.88|12
1625136910000|2021-07-01 10:55:10|136.4|134.9|136.38|134.88|136.4|134.9|136.38|134.88|5
1625136920000|2021-07-01 10:55:20|136.37|134.87|136.27|134.77|136.37|134.87|136.27|134.77|5
1625136930000|2021-07-01 10:55:30|136.28|134.78|136.23|134.73|136.29|134.79|136.23|134.73|17
1625136940000|2021-07-01 10:55:40|136.24|134.74|136.26|134.76|136.26|134.76|136.23|134.73|9
1625136950000|2021-07-01 10:55:50|136.25|134.75|136.33|134.83|136.33|134.83|136.25|134.75|8
1625136960000|2021-07-01 10:56:00|136.34|134.84|136.31|134.81|136.34|134.84|136.31|134.81|13
1625136970000|2021-07-01 10:56:10|136.3|134.8|136.2|134.7|136.31|134.81|136.19|134.69|11
1625136980000|2021-07-01 10:56:20|136.19|134.69|136.19|134.69|136.22|134.72|136.19|134.69|12
1625136990000|2021-07-01 10:56:30|136.2|134.7|136.12|134.62|136.23|134.73|136.12|134.62|13
1625137000000|2021-07-01 10:56:40|136.13|134.63|136.13|134.63|136.14|134.64|136.12|134.62|9
1625137010000|2021-07-01 10:56:50|136.12|134.62|136.22|134.72|136.22|134.72|136.11|134.61|15
1625137020000|2021-07-01 10:57:00|136.21|134.71|136.15|134.65|136.21|134.71|136.15|134.65|8
1625137030000|2021-07-01 10:57:10|136.21|134.71|136.31|134.81|136.31|134.81|136.21|134.71|14
1625137040000|2021-07-01 10:57:20|136.3|134.8|136.3|134.8|136.33|134.83|136.28|134.78|7
1625137050000|2021-07-01 10:57:30|136.31|134.81|136.34|134.84|136.38|134.88|136.31|134.81|13
1625137060000|2021-07-01 10:57:40|136.35|134.85|136.38|134.88|136.38|134.88|136.32|134.82|14
1625137070000|2021-07-01 10:57:50|136.39|134.89|136.25|134.75|136.39|134.89|136.25|134.75|13
1625137080000|2021-07-01 10:58:00|136.29|134.79|136.2|134.7|136.29|134.79|136.2|134.7|15
1625137090000|2021-07-01 10:58:10|136.21|134.71|136.23|134.73|136.26|134.76|136.21|134.71|10
1625137100000|2021-07-01 10:58:20|136.25|134.75|136.24|134.74|136.25|134.75|136.19|134.69|16
1625137110000|2021-07-01 10:58:30|136.26|134.76|136.3|134.8|136.3|134.8|136.26|134.76|7
1625137120000|2021-07-01 10:58:40|136.28|134.78|136.29|134.79|136.36|134.86|136.28|134.78|14
1625137130000|2021-07-01 10:58:50|136.28|134.78|136.2|134.7|136.29|134.79|136.18|134.68|13
1625137140000|2021-07-01 10:59:00|136.19|134.69|136.27|134.77|136.27|134.77|136.19|134.69|14
1625137150000|2021-07-01 10:59:10|136.26|134.76|136.2|134.7|136.26|134.76|136.17|134.67|10
1625137160000|2021-07-01 10:59:20|136.21|134.71|136.27|134.77|136.27|134.77|136.2|134.7|12
1625137170000|2021-07-01 10:59:30|136.26|134.76|136.19|134.69|136.26|134.76|136.17|134.67|9
1625137180000|2021-07-01 10:59:40|136.21|134.71|136.14|134.64|136.27|134.77|136.14|134.64|15
1625137190000|2021-07-01 10:59:50|136.13|134.63|136.15|134.65|136.15|134.65|136.11|134.61|9
1625137200000|2021-07-01 11:00:00|136.14|134.64|136.05|134.55|136.14|134.64|136.05|134.55|13
1625137210000|2021-07-01 11:00:10|136.06|134.56|136.28|134.78|136.28|134.78|136.05|134.55|16
1625137220000|2021-07-01 11:00:20|136.27|134.77|136.27|134.77|136.27|134.77|136.21|134.71|15
1625137230000|2021-07-01 11:00:30|136.28|134.78|136.43|134.93|136.43|134.93|136.28|134.78|7
1625137240000|2021-07-01 11:00:40|136.42|134.92|136.46|134.96|136.47|134.97|136.4|134.9|8
1625137250000|2021-07-01 11:00:50|136.45|134.95|136.47|134.97|136.47|134.97|136.43|134.93|12
1625137260000|2021-07-01 11:01:00|136.48|134.98|136.43|134.93|136.48|134.98|136.41|134.91|7
1625137270000|2021-07-01 11:01:10|136.42|134.92|136.43|134.93|136.45|134.95|136.4|134.9|9
1625137280000|2021-07-01 11:01:20|136.45|134.95|136.51|135.01|136.52|135.02|136.45|134.95|11
1625137290000|2021-07-01 11:01:30|136.52|135.02|136.47|134.97|136.52|135.02|136.44|134.94|14
1625137300000|2021-07-01 11:01:40|136.46|134.96|136.47|134.97|136.48|134.98|136.42|134.92|13
1625137310000|2021-07-01 11:01:50|136.48|134.98|136.47|134.97|136.48|134.98|136.45|134.95|10
1625137320000|2021-07-01 11:02:00|136.48|134.98|136.41|134.91|136.48|134.98|136.39|134.89|13
1625137330000|2021-07-01 11:02:10|136.4|134.9|136.46|134.96|136.46|134.96|136.4|134.9|14
1625137340000|2021-07-01 11:02:20|136.47|134.97|136.49|134.99|136.49|134.99|136.47|134.97|4
1625137350000|2021-07-01 11:02:30|136.48|134.98|136.52|135.02|136.52|135.02|136.47|134.97|5
1625137360000|2021-07-01 11:02:40|136.49|134.99|136.48|134.98|136.49|134.99|136.45|134.95|11
1625137370000|2021-07-01 11:02:50|136.47|134.97|136.46|134.96|136.48|134.98|136.46|134.96|9
1625137380000|2021-07-01 11:03:00|136.47|134.97|136.52|135.02|136.54|135.04|136.47|134.97|7
1625137390000|2021-07-01 11:03:10|136.55|135.05|136.59|135.09|136.61|135.11|136.55|135.05|9
1625137400000|2021-07-01 11:03:20|136.58|135.08|136.59|135.09|136.61|135.11|136.56|135.06|14
1625137410000|2021-07-01 11:03:30|136.6|135.1|136.69|135.19|136.69|135.19|136.6|135.1|9
1625137420000|2021-07-01 11:03:40|136.67|135.17|136.64|135.14|136.67|135.17|136.64|135.14|5
1625137430000|2021-07-01 11:03:50|136.62|135.12|136.63|135.13|136.63|135.13|136.62|135.12|6
1625137440000|2021-07-01 11:04:00|136.65|135.15|136.69|135.19|136.71|135.21|136.65|135.15|9
1625137450000|2021-07-01 11:04:10|136.68|135.18|136.76|135.26|136.76|135.26|136.65|135.15|16
1625137460000|2021-07-01 11:04:20|136.75|135.25|136.79|135.29|136.79|135.29|136.75|135.25|12
1625137470000|2021-07-01 11:04:30|136.8|135.3|136.78|135.28|136.8|135.3|136.78|135.28|4
1625137480000|2021-07-01 11:04:40|136.8|135.3|136.73|135.23|136.8|135.3|136.73|135.23|16
1625137490000|2021-07-01 11:04:50|136.72|135.22|136.76|135.26|136.76|135.26|136.72|135.22|4
1625137500000|2021-07-01 11:05:00|136.74|135.24|136.76|135.26|136.76|135.26|136.73|135.23|4
1625137510000|2021-07-01 11:05:10|136.74|135.24|136.63|135.13|136.75|135.25|136.63|135.13|15
1625137520000|2021-07-01 11:05:20|136.64|135.14|136.63|135.13|136.66|135.16|136.62|135.12|13
1625137530000|2021-07-01 11:05:30|136.6|135.1|136.55|135.05|136.6|135.1|136.53|135.03|10
1625137540000|2021-07-01 11:05:40|136.57|135.07|136.61|135.11|136.61|135.11|136.57|135.07|7
1625137550000|2021-07-01 11:05:50|136.6|135.1|136.6|135.1|136.61|135.11|136.59|135.09|9
1625137560000|2021-07-01 11:06:00|136.61|135.11|136.66|135.16|136.67|135.17|136.61|135.11|12
1625137570000|2021-07-01 11:06:10|136.65|135.15|136.67|135.17|136.67|135.17|136.64|135.14|6
1625137580000|2021-07-01 11:06:20|136.68|135.18|136.62|135.12|136.68|135.18|136.62|135.12|8
1625137590000|2021-07-01 11:06:30|136.63|135.13|136.62|135.12|136.64|135.14|136.61|135.11|12
1625137600000|2021-07-01 11:06:40|136.63|135.13|136.7|135.2|136.71|135.21|136.63|135.13|9
1625137610000|2021-07-01 11:06:50|136.69|135.19|136.74|135.24|136.74|135.24|136.69|135.19|6
1625137620000|2021-07-01 11:07:00|136.76|135.26|136.77|135.27|136.79|135.29|136.76|135.26|9
1625137630000|2021-07-01 11:07:10|136.76|135.26|136.75|135.25|136.78|135.28|136.73|135.23|12
1625137640000|2021-07-01 11:07:20|136.76|135.26|136.78|135.28|136.79|135.29|136.76|135.26|13
1625137650000|2021-07-01 11:07:30|136.79|135.29|136.75|135.25|136.79|135.29|136.75|135.25|6
1625137660000|2021-07-01 11:07:40|136.76|135.26|136.77|135.27|136.79|135.29|136.75|135.25|12
1625137670000|2021-07-01 11:07:50|136.76|135.26|136.8|135.3|136.82|135.32|136.75|135.25|11
1625137680000|2021-07-01 11:08:00|136.78|135.28|136.82|135.32|136.83|135.33|136.78|135.28|7
1625137690000|2021-07-01 11:08:10|136.8|135.3|136.77|135.27|136.82|135.32|136.76|135.26|10
1625137700000|2021-07-01 11:08:20|136.78|135.28|136.8|135.3|136.8|135.3|136.77|135.27|10
1625137710000|2021-07-01 11:08:30|136.79|135.29|136.68|135.18|136.79|135.29|136.68|135.18|12
1625137720000|2021-07-01 11:08:40|136.65|135.15|136.67|135.17|136.67|135.17|136.62|135.12|8
1625137730000|2021-07-01 11:08:50|136.68|135.18|136.7|135.2|136.7|135.2|136.66|135.16|19
1625137740000|2021-07-01 11:09:00|136.69|135.19|136.65|135.15|136.69|135.19|136.65|135.15|9
1625137750000|2021-07-01 11:09:10|136.66|135.16|136.65|135.15|136.66|135.16|136.65|135.15|2
1625137760000|2021-07-01 11:09:20|136.66|135.16|136.79|135.29|136.8|135.3|136.66|135.16|12
1625137770000|2021-07-01 11:09:30|136.8|135.3|136.82|135.32|136.83|135.33|136.78|135.28|11
1625137780000|2021-07-01 11:09:40|136.81|135.31|136.87|135.37|136.88|135.38|136.8|135.3|10
1625137790000|2021-07-01 11:09:50|136.86|135.36|136.85|135.35|136.88|135.38|136.85|135.35|7
1625137800000|2021-07-01 11:10:00|136.88|135.38|136.9|135.4|136.9|135.4|136.88|135.38|4
1625137810000|2021-07-01 11:10:10|136.91|135.41|136.89|135.39|136.91|135.41|136.86|135.36|11
1625137820000|2021-07-01 11:10:20|136.9|135.4|136.89|135.39|136.93|135.43|136.89|135.39|13
1625137830000|2021-07-01 11:10:30|136.9|135.4|136.9|135.4|136.91|135.41|136.87|135.37|12
1625137840000|2021-07-01 11:10:40|136.92|135.42|136.92|135.42|136.93|135.43|136.9|135.4|9
1625137850000|2021-07-01 11:10:50|136.93|135.43|136.93|135.43|136.94|135.44|136.92|135.42|9
1625137860000|2021-07-01 11:11:00|136.95|135.45|136.93|135.43|136.97|135.47|136.93|135.43|9
1625137870000|2021-07-01 11:11:10|136.94|135.44|136.97|135.47|136.97|135.47|136.94|135.44|6
1625137880000|2021-07-01 11:11:20|136.98|135.48|137.04|135.54|137.05|135.55|136.97|135.47|8
1625137890000|2021-07-01 11:11:30|137.03|135.53|137.08|135.58|137.08|135.58|137.03|135.53|6
1625137900000|2021-07-01 11:11:40|137.1|135.6|137.13|135.63|137.16|135.66|137.09|135.59|15
1625137910000|2021-07-01 11:11:50|137.16|135.66|137.14|135.64|137.16|135.66|137.13|135.63|11
1625137920000|2021-07-01 11:12:00|137.15|135.65|137.13|135.63|137.15|135.65|137.08|135.58|15
1625137930000|2021-07-01 11:12:10|137.12|135.62|137.12|135.62|137.16|135.66|137.12|135.62|13
1625137940000|2021-07-01 11:12:20|137.11|135.61|137.09|135.59|137.12|135.62|137.09|135.59|11
1625137950000|2021-07-01 11:12:30|137.1|135.6|137.14|135.64|137.14|135.64|137.1|135.6|4
1625137960000|2021-07-01 11:12:40|137.13|135.63|137.14|135.64|137.16|135.66|137.12|135.62|11
1625137970000|2021-07-01 11:12:50|137.15|135.65|137.21|135.71|137.22|135.72|137.13|135.63|12
1625137980000|2021-07-01 11:13:00|137.22|135.72|137.19|135.69|137.22|135.72|137.18|135.68|11
1625137990000|2021-07-01 11:13:10|137.2|135.7|137.18|135.68|137.21|135.71|137.18|135.68|6
1625138000000|2021-07-01 11:13:20|137.19|135.69|137.18|135.68|137.21|135.71|137.18|135.68|10
1625138010000|2021-07-01 11:13:30|137.17|135.67|137.34|135.84|137.4|135.9|137.17|135.67|14
1625138020000|2021-07-01 11:13:40|137.46|135.96|137.53|136.03|137.54|136.04|137.45|135.95|14
1625138030000|2021-07-01 11:13:50|137.52|136.02|137.5|136|137.52|136.02|137.48|135.98|12
1625138040000|2021-07-01 11:14:00|137.52|136.02|137.55|136.05|137.55|136.05|137.47|135.97|16
1625138050000|2021-07-01 11:14:10|137.56|136.06|137.68|136.18|137.68|136.18|137.56|136.06|14
1625138060000|2021-07-01 11:14:20|137.69|136.19|137.6|136.1|137.69|136.19|137.59|136.09|16
1625138070000|2021-07-01 11:14:30|137.62|136.12|137.63|136.13|137.66|136.16|137.62|136.12|14
1625138080000|2021-07-01 11:14:40|137.62|136.12|137.62|136.12|137.7|136.2|137.59|136.09|21
1625138090000|2021-07-01 11:14:50|137.61|136.11|137.64|136.14|137.64|136.14|137.61|136.11|16
1625138100000|2021-07-01 11:15:00|137.65|136.15|137.71|136.21|137.75|136.25|137.64|136.14|12
1625138110000|2021-07-01 11:15:10|137.69|136.19|137.78|136.28|137.78|136.28|137.67|136.17|10
1625138120000|2021-07-01 11:15:20|137.79|136.29|137.78|136.28|137.82|136.32|137.76|136.26|14
1625138130000|2021-07-01 11:15:30|137.77|136.27|137.82|136.32|137.82|136.32|137.76|136.26|14
1625138140000|2021-07-01 11:15:40|137.77|136.27|137.8|136.3|137.81|136.31|137.77|136.27|8
1625138150000|2021-07-01 11:15:50|137.81|136.31|137.77|136.27|137.81|136.31|137.77|136.27|5
1625138160000|2021-07-01 11:16:00|137.78|136.28|137.8|136.3|137.81|136.31|137.72|136.22|17
1625138170000|2021-07-01 11:16:10|137.82|136.32|137.73|136.23|137.83|136.33|137.71|136.21|17
1625138180000|2021-07-01 11:16:20|137.71|136.21|137.68|136.18|137.71|136.21|137.59|136.09|15
1625138190000|2021-07-01 11:16:30|137.7|136.2|137.81|136.31|137.81|136.31|137.69|136.19|21
1625138200000|2021-07-01 11:16:40|137.8|136.3|137.78|136.28|137.8|136.3|137.75|136.25|17
1625138210000|2021-07-01 11:16:50|137.79|136.29|137.76|136.26|137.83|136.33|137.74|136.24|15
1625138220000|2021-07-01 11:17:00|137.73|136.23|137.8|136.3|137.81|136.31|137.72|136.22|13
1625138230000|2021-07-01 11:17:10|137.79|136.29|137.78|136.28|137.8|136.3|137.77|136.27|12
1625138240000|2021-07-01 11:17:20|137.77|136.27|137.68|136.18|137.77|136.27|137.68|136.18|8
1625138250000|2021-07-01 11:17:30|137.69|136.19|137.64|136.14|137.69|136.19|137.63|136.13|11
1625138260000|2021-07-01 11:17:40|137.63|136.13|137.65|136.15|137.69|136.19|137.63|136.13|14
1625138270000|2021-07-01 11:17:50|137.62|136.12|137.58|136.08|137.63|136.13|137.55|136.05|12
1625138280000|2021-07-01 11:18:00|137.57|136.07|137.58|136.08|137.59|136.09|137.57|136.07|8
1625138290000|2021-07-01 11:18:10|137.57|136.07|137.58|136.08|137.61|136.11|137.57|136.07|10
1625138300000|2021-07-01 11:18:20|137.57|136.07|137.55|136.05|137.57|136.07|137.54|136.04|7
1625138310000|2021-07-01 11:18:30|137.54|136.04|137.49|135.99|137.54|136.04|137.48|135.98|9
1625138320000|2021-07-01 11:18:40|137.5|136|137.44|135.94|137.5|136|137.43|135.93|16
1625138330000|2021-07-01 11:18:50|137.48|135.98|137.49|135.99|137.54|136.04|137.44|135.94|16
1625138340000|2021-07-01 11:19:00|137.48|135.98|137.46|135.96|137.49|135.99|137.46|135.96|15
1625138350000|2021-07-01 11:19:10|137.47|135.97|137.58|136.08|137.58|136.08|137.46|135.96|16
1625138360000|2021-07-01 11:19:20|137.57|136.07|137.56|136.06|137.57|136.07|137.53|136.03|9
1625138370000|2021-07-01 11:19:30|137.54|136.04|137.53|136.03|137.55|136.05|137.53|136.03|5
1625138380000|2021-07-01 11:19:40|137.54|136.04|137.54|136.04|137.57|136.07|137.53|136.03|10
1625138390000|2021-07-01 11:19:50|137.55|136.05|137.57|136.07|137.58|136.08|137.53|136.03|14
1625138400000|2021-07-01 11:20:00|137.56|136.06|137.5|136|137.57|136.07|137.5|136|13
1625138410000|2021-07-01 11:20:10|137.46|135.96|137.3|135.8|137.46|135.96|137.3|135.8|12
1625138420000|2021-07-01 11:20:20|137.28|135.78|137.26|135.76|137.31|135.81|137.26|135.76|9
1625138430000|2021-07-01 11:20:30|137.24|135.74|137.22|135.72|137.25|135.75|137.2|135.7|13
1625138440000|2021-07-01 11:20:40|137.21|135.71|137.14|135.64|137.21|135.71|137.13|135.63|17
1625138450000|2021-07-01 11:20:50|137.15|135.65|137.23|135.73|137.28|135.78|137.15|135.65|19
1625138460000|2021-07-01 11:21:00|137.22|135.72|137.23|135.73|137.24|135.74|137.22|135.72|5
1625138470000|2021-07-01 11:21:10|137.27|135.77|137.24|135.74|137.28|135.78|137.21|135.71|11
1625138480000|2021-07-01 11:21:20|137.25|135.75|137.26|135.76|137.27|135.77|137.24|135.74|7
1625138490000|2021-07-01 11:21:30|137.27|135.77|137.18|135.68|137.27|135.77|137.18|135.68|11
1625138500000|2021-07-01 11:21:40|137.19|135.69|137.08|135.58|137.19|135.69|137.08|135.58|11
1625138510000|2021-07-01 11:21:50|137.1|135.6|137.13|135.63|137.16|135.66|137.08|135.58|12
1625138520000|2021-07-01 11:22:00|137.14|135.64|137.12|135.62|137.15|135.65|137.11|135.61|7
1625138530000|2021-07-01 11:22:10|137.13|135.63|137.2|135.7|137.2|135.7|137.12|135.62|10
1625138540000|2021-07-01 11:22:20|137.19|135.69|137.2|135.7|137.22|135.72|137.18|135.68|13
1625138550000|2021-07-01 11:22:30|137.19|135.69|137.39|135.89|137.39|135.89|137.19|135.69|12
1625138560000|2021-07-01 11:22:40|137.42|135.92|137.29|135.79|137.44|135.94|137.29|135.79|14
1625138570000|2021-07-01 11:22:50|137.31|135.81|137.22|135.72|137.31|135.81|137.21|135.71|16
1625138580000|2021-07-01 11:23:00|137.23|135.73|137.26|135.76|137.26|135.76|137.21|135.71|7
1625138590000|2021-07-01 11:23:10|137.27|135.77|137.23|135.73|137.28|135.78|137.22|135.72|11
1625138600000|2021-07-01 11:23:20|137.24|135.74|137.34|135.84|137.34|135.84|137.24|135.74|10
1625138610000|2021-07-01 11:23:30|137.37|135.87|137.42|135.92|137.42|135.92|137.35|135.85|12
1625138620000|2021-07-01 11:23:40|137.43|135.93|137.39|135.89|137.43|135.93|137.39|135.89|11
1625138630000|2021-07-01 11:23:50|137.38|135.88|137.39|135.89|137.39|135.89|137.34|135.84|7
1625138640000|2021-07-01 11:24:00|137.38|135.88|137.38|135.88|137.42|135.92|137.37|135.87|12
1625138650000|2021-07-01 11:24:10|137.37|135.87|137.26|135.76|137.38|135.88|137.26|135.76|15
1625138660000|2021-07-01 11:24:20|137.27|135.77|137.3|135.8|137.32|135.82|137.24|135.74|20
1625138670000|2021-07-01 11:24:30|137.31|135.81|137.33|135.83|137.34|135.84|137.31|135.81|12
1625138680000|2021-07-01 11:24:40|137.34|135.84|137.36|135.86|137.37|135.87|137.29|135.79|16
1625138690000|2021-07-01 11:24:50|137.35|135.85|137.32|135.82|137.35|135.85|137.31|135.81|10
1625138700000|2021-07-01 11:25:00|137.31|135.81|137.22|135.72|137.31|135.81|137.22|135.72|8
1625138710000|2021-07-01 11:25:10|137.23|135.73|137.22|135.72|137.23|135.73|137.22|135.72|8
1625138720000|2021-07-01 11:25:20|137.23|135.73|137.19|135.69|137.23|135.73|137.19|135.69|9
1625138730000|2021-07-01 11:25:30|137.2|135.7|137.16|135.66|137.2|135.7|137.14|135.64|9
1625138740000|2021-07-01 11:25:40|137.14|135.64|137.12|135.62|137.14|135.64|137.11|135.61|11
1625138750000|2021-07-01 11:25:50|137.13|135.63|137.11|135.61|137.13|135.63|137.11|135.61|7
1625138760000|2021-07-01 11:26:00|137.1|135.6|137.05|135.55|137.12|135.62|137.04|135.54|14
1625138770000|2021-07-01 11:26:10|137.04|135.54|137.07|135.57|137.07|135.57|137.04|135.54|10
1625138780000|2021-07-01 11:26:20|137.08|135.58|137.13|135.63|137.15|135.65|137.03|135.53|17
1625138790000|2021-07-01 11:26:30|137.12|135.62|137.06|135.56|137.12|135.62|137.06|135.56|8
1625138800000|2021-07-01 11:26:40|137.05|135.55|137.03|135.53|137.05|135.55|137.02|135.52|19
1625138810000|2021-07-01 11:26:50|137.04|135.54|137.04|135.54|137.06|135.56|137.02|135.52|16
1625138820000|2021-07-01 11:27:00|137.02|135.52|137|135.5|137.05|135.55|137|135.5|21
1625138830000|2021-07-01 11:27:10|137.01|135.51|137|135.5|137.03|135.53|137|135.5|11
1625138840000|2021-07-01 11:27:20|137.01|135.51|137.18|135.68|137.24|135.74|137.01|135.51|16
1625138850000|2021-07-01 11:27:30|137.17|135.67|137.06|135.56|137.17|135.67|137.06|135.56|14
1625138860000|2021-07-01 11:27:40|137.05|135.55|137.01|135.51|137.05|135.55|137.01|135.51|7
1625138870000|2021-07-01 11:27:50|137|135.5|137.01|135.51|137.02|135.52|137|135.5|8
1625138880000|2021-07-01 11:28:00|137|135.5|137|135.5|137.01|135.51|137|135.5|3
1625138890000|2021-07-01 11:28:10|137.01|135.51|137|135.5|137.01|135.51|137|135.5|2
1625138900000|2021-07-01 11:28:20|137.01|135.51|137.07|135.57|137.08|135.58|137.01|135.51|8
1625138910000|2021-07-01 11:28:30|137.08|135.58|137.06|135.56|137.08|135.58|137.04|135.54|9
1625138920000|2021-07-01 11:28:40|137.07|135.57|137.05|135.55|137.08|135.58|137.04|135.54|11
1625138930000|2021-07-01 11:28:50|137.04|135.54|137.02|135.52|137.06|135.56|137.02|135.52|8
1625138940000|2021-07-01 11:29:00|137.01|135.51|137.04|135.54|137.07|135.57|137.01|135.51|12
1625138950000|2021-07-01 11:29:10|137.05|135.55|137.07|135.57|137.08|135.58|137.04|135.54|12
1625138960000|2021-07-01 11:29:20|137.06|135.56|137.22|135.72|137.22|135.72|137.02|135.52|18
1625138970000|2021-07-01 11:29:30|137.21|135.71|137.28|135.78|137.3|135.8|137.21|135.71|15
1625138980000|2021-07-01 11:29:40|137.26|135.76|137.28|135.78|137.28|135.78|137.24|135.74|16
1625138990000|2021-07-01 11:29:50|137.25|135.75|137.3|135.8|137.34|135.84|137.21|135.71|12
1625139000000|2021-07-01 11:30:00|137.32|135.82|137.24|135.74|137.32|135.82|137.23|135.73|8
1625139010000|2021-07-01 11:30:10|137.23|135.73|137.12|135.62|137.23|135.73|137.12|135.62|11
1625139020000|2021-07-01 11:30:20|137.13|135.63|137.11|135.61|137.15|135.65|137.04|135.54|18
1625139030000|2021-07-01 11:30:30|137.1|135.6|137.13|135.63|137.13|135.63|137.05|135.55|21
1625139040000|2021-07-01 11:30:40|137.14|135.64|137.05|135.55|137.15|135.65|137.05|135.55|11
1625139050000|2021-07-01 11:30:50|137.06|135.56|137.03|135.53|137.07|135.57|137.02|135.52|15
1625139060000|2021-07-01 11:31:00|137.02|135.52|137.04|135.54|137.08|135.58|137.02|135.52|13
1625139070000|2021-07-01 11:31:10|137.02|135.52|137.01|135.51|137.02|135.52|137.01|135.51|2
1625139080000|2021-07-01 11:31:20|136.98|135.48|137|135.5|137.02|135.52|136.98|135.48|11
1625139090000|2021-07-01 11:31:30|136.99|135.49|136.98|135.48|136.99|135.49|136.98|135.48|6
1625139100000|2021-07-01 11:31:40|136.99|135.49|136.96|135.46|137|135.5|136.96|135.46|6
1625139110000|2021-07-01 11:31:50|136.94|135.44|136.96|135.46|137|135.5|136.94|135.44|15
1625139120000|2021-07-01 11:32:00|136.97|135.47|136.95|135.45|137|135.5|136.95|135.45|11
1625139130000|2021-07-01 11:32:10|136.94|135.44|136.98|135.48|136.99|135.49|136.94|135.44|6
1625139140000|2021-07-01 11:32:20|136.97|135.47|136.94|135.44|137|135.5|136.94|135.44|12
1625139150000|2021-07-01 11:32:30|136.93|135.43|136.94|135.44|136.97|135.47|136.93|135.43|15
1625139160000|2021-07-01 11:32:40|136.95|135.45|136.94|135.44|136.96|135.46|136.94|135.44|8
1625139170000|2021-07-01 11:32:50|136.95|135.45|136.94|135.44|137|135.5|136.94|135.44|11
1625139180000|2021-07-01 11:33:00|136.96|135.46|136.84|135.34|136.96|135.46|136.84|135.34|8
1625139190000|2021-07-01 11:33:10|136.86|135.36|136.85|135.35|136.89|135.39|136.83|135.33|15
1625139200000|2021-07-01 11:33:20|136.83|135.33|136.83|135.33|136.86|135.36|136.83|135.33|11
1625139210000|2021-07-01 11:33:30|136.84|135.34|136.84|135.34|136.88|135.38|136.83|135.33|15
1625139220000|2021-07-01 11:33:40|136.85|135.35|136.84|135.34|136.88|135.38|136.83|135.33|16
1625139230000|2021-07-01 11:33:50|136.85|135.35|136.89|135.39|136.89|135.39|136.85|135.35|7
1625139240000|2021-07-01 11:34:00|136.87|135.37|136.86|135.36|136.88|135.38|136.86|135.36|9
1625139250000|2021-07-01 11:34:10|136.85|135.35|137.09|135.59|137.09|135.59|136.84|135.34|14
1625139260000|2021-07-01 11:34:20|137.04|135.54|137.12|135.62|137.15|135.65|137.03|135.53|15
1625139270000|2021-07-01 11:34:30|137.15|135.65|137.13|135.63|137.15|135.65|137.09|135.59|10
1625139280000|2021-07-01 11:34:40|137.11|135.61|137.11|135.61|137.15|135.65|137.09|135.59|14
1625139290000|2021-07-01 11:34:50|137.12|135.62|137.21|135.71|137.21|135.71|137.09|135.59|10
1625139300000|2021-07-01 11:35:00|137.17|135.67|137.19|135.69|137.24|135.74|137.16|135.66|21
1625139310000|2021-07-01 11:35:10|137.18|135.68|137.09|135.59|137.18|135.68|137.09|135.59|16
1625139320000|2021-07-01 11:35:20|137.07|135.57|136.97|135.47|137.07|135.57|136.96|135.46|15
1625139330000|2021-07-01 11:35:30|136.96|135.46|136.97|135.47|136.97|135.47|136.96|135.46|2
1625139340000|2021-07-01 11:35:40|136.98|135.48|137.03|135.53|137.05|135.55|136.98|135.48|14
1625139350000|2021-07-01 11:35:50|137.02|135.52|136.97|135.47|137.03|135.53|136.95|135.45|19
1625139360000|2021-07-01 11:36:00|137|135.5|136.99|135.49|137|135.5|136.98|135.48|10
1625139370000|2021-07-01 11:36:10|136.98|135.48|136.96|135.46|137|135.5|136.95|135.45|9
1625139380000|2021-07-01 11:36:20|136.95|135.45|136.97|135.47|136.99|135.49|136.95|135.45|15
1625139390000|2021-07-01 11:36:30|136.98|135.48|136.97|135.47|136.99|135.49|136.96|135.46|12
1625139400000|2021-07-01 11:36:40|136.98|135.48|137|135.5|137.04|135.54|136.98|135.48|16
1625139410000|2021-07-01 11:36:50|136.99|135.49|137|135.5|137.02|135.52|136.98|135.48|12
1625139420000|2021-07-01 11:37:00|136.99|135.49|136.98|135.48|137|135.5|136.97|135.47|13
1625139430000|2021-07-01 11:37:10|136.99|135.49|136.98|135.48|136.99|135.49|136.97|135.47|4
1625139440000|2021-07-01 11:37:20|136.99|135.49|137.03|135.53|137.03|135.53|136.98|135.48|9
1625139450000|2021-07-01 11:37:30|137.01|135.51|136.99|135.49|137.02|135.52|136.99|135.49|14
1625139460000|2021-07-01 11:37:40|137.01|135.51|137.03|135.53|137.03|135.53|136.99|135.49|14
1625139470000|2021-07-01 11:37:50|137.02|135.52|137.02|135.52|137.04|135.54|137.01|135.51|8
1625139480000|2021-07-01 11:38:00|137.01|135.51|137.03|135.53|137.03|135.53|137.01|135.51|5
1625139490000|2021-07-01 11:38:10|137.02|135.52|137|135.5|137.02|135.52|136.99|135.49|9
1625139500000|2021-07-01 11:38:20|137.01|135.51|137.02|135.52|137.03|135.53|137|135.5|9
1625139510000|2021-07-01 11:38:30|137.01|135.51|137.03|135.53|137.06|135.56|137|135.5|11
1625139520000|2021-07-01 11:38:40|137.02|135.52|137.04|135.54|137.04|135.54|137.02|135.52|9
1625139530000|2021-07-01 11:38:50|137.03|135.53|137.03|135.53|137.05|135.55|137.02|135.52|9
1625139540000|2021-07-01 11:39:00|137.04|135.54|137.07|135.57|137.07|135.57|137.03|135.53|6
1625139550000|2021-07-01 11:39:10|137.08|135.58|137.06|135.56|137.08|135.58|137.06|135.56|4
1625139560000|2021-07-01 11:39:20|137.05|135.55|137.08|135.58|137.08|135.58|137.05|135.55|9
1625139570000|2021-07-01 11:39:30|137.06|135.56|137.08|135.58|137.11|135.61|137.06|135.56|9
1625139580000|2021-07-01 11:39:40|137.09|135.59|137.08|135.58|137.1|135.6|137.06|135.56|11
1625139590000|2021-07-01 11:39:50|137.09|135.59|137.09|135.59|137.1|135.6|137.08|135.58|9
1625139600000|2021-07-01 11:40:00|137.1|135.6|137.07|135.57|137.1|135.6|137.07|135.57|5
1625139610000|2021-07-01 11:40:10|137.08|135.58|137.08|135.58|137.08|135.58|137.07|135.57|11
1625139620000|2021-07-01 11:40:20|137.07|135.57|137.09|135.59|137.1|135.6|137.06|135.56|14
1625139630000|2021-07-01 11:40:30|137.08|135.58|137.07|135.57|137.09|135.59|137.06|135.56|12
1625139640000|2021-07-01 11:40:40|137.06|135.56|137.06|135.56|137.07|135.57|137.06|135.56|5
1625139660000|2021-07-01 11:41:00|137.03|135.53|137.04|135.54|137.06|135.56|137.03|135.53|6
1625139670000|2021-07-01 11:41:10|137.03|135.53|137.04|135.54|137.05|135.55|137.03|135.53|8
1625139680000|2021-07-01 11:41:20|137.05|135.55|137.06|135.56|137.06|135.56|137.03|135.53|9
1625139690000|2021-07-01 11:41:30|137.05|135.55|137|135.5|137.05|135.55|137|135.5|10
1625139700000|2021-07-01 11:41:40|137.01|135.51|137|135.5|137.02|135.52|137|135.5|6
1625139710000|2021-07-01 11:41:50|137.01|135.51|136.98|135.48|137.04|135.54|136.98|135.48|8
1625139720000|2021-07-01 11:42:00|136.97|135.47|136.97|135.47|136.99|135.49|136.97|135.47|11
1625139730000|2021-07-01 11:42:10|136.98|135.48|136.94|135.44|136.99|135.49|136.94|135.44|15
1625139740000|2021-07-01 11:42:20|136.93|135.43|137|135.5|137.09|135.59|136.93|135.43|17
1625139750000|2021-07-01 11:42:30|136.99|135.49|136.97|135.47|136.99|135.49|136.96|135.46|7
1625139760000|2021-07-01 11:42:40|136.95|135.45|136.98|135.48|137|135.5|136.95|135.45|13
1625139770000|2021-07-01 11:42:50|136.99|135.49|137|135.5|137|135.5|136.98|135.48|6
1625139780000|2021-07-01 11:43:00|136.99|135.49|137.02|135.52|137.03|135.53|136.99|135.49|10
1625139790000|2021-07-01 11:43:10|137.01|135.51|137.01|135.51|137.02|135.52|137|135.5|7
1625139800000|2021-07-01 11:43:20|137|135.5|136.99|135.49|137.02|135.52|136.98|135.48|11
1625139810000|2021-07-01 11:43:30|137|135.5|136.96|135.46|137.02|135.52|136.96|135.46|12
1625139820000|2021-07-01 11:43:40|136.94|135.44|136.98|135.48|136.99|135.49|136.94|135.44|11
1625139830000|2021-07-01 11:43:50|136.96|135.46|136.98|135.48|136.99|135.49|136.95|135.45|14
1625139840000|2021-07-01 11:44:00|136.97|135.47|136.96|135.46|136.98|135.48|136.95|135.45|7
1625139850000|2021-07-01 11:44:10|136.97|135.47|137|135.5|137.03|135.53|136.97|135.47|7
1625139860000|2021-07-01 11:44:20|137.01|135.51|137.01|135.51|137.01|135.51|136.99|135.49|10
1625139870000|2021-07-01 11:44:30|137|135.5|137.01|135.51|137.03|135.53|137|135.5|11
1625139880000|2021-07-01 11:44:40|137.03|135.53|137.03|135.53|137.07|135.57|137.01|135.51|12
1625139890000|2021-07-01 11:44:50|137.02|135.52|137.05|135.55|137.05|135.55|137.02|135.52|9
1625139900000|2021-07-01 11:45:00|137.07|135.57|137.04|135.54|137.09|135.59|137.04|135.54|8
1625139910000|2021-07-01 11:45:10|137.06|135.56|137.17|135.67|137.17|135.67|137.06|135.56|17
1625139920000|2021-07-01 11:45:20|137.18|135.68|137.31|135.81|137.31|135.81|137.18|135.68|9
1625139930000|2021-07-01 11:45:30|137.29|135.79|137.33|135.83|137.33|135.83|137.29|135.79|6
1625139940000|2021-07-01 11:45:40|137.34|135.84|137.51|136.01|137.51|136.01|137.32|135.82|13
1625139950000|2021-07-01 11:45:50|137.54|136.04|137.5|136|137.55|136.05|137.48|135.98|12
1625139960000|2021-07-01 11:46:00|137.48|135.98|137.37|135.87|137.48|135.98|137.36|135.86|14
1625139970000|2021-07-01 11:46:10|137.4|135.9|137.48|135.98|137.49|135.99|137.4|135.9|14
1625139980000|2021-07-01 11:46:20|137.5|136|137.46|135.96|137.51|136.01|137.46|135.96|11
1625139990000|2021-07-01 11:46:30|137.47|135.97|137.5|136|137.52|136.02|137.46|135.96|14
1625140000000|2021-07-01 11:46:40|137.51|136.01|137.65|136.15|137.69|136.19|137.51|136.01|17
1625140010000|2021-07-01 11:46:50|137.66|136.16|137.58|136.08|137.7|136.2|137.58|136.08|16
1625140020000|2021-07-01 11:47:00|137.56|136.06|137.68|136.18|137.68|136.18|137.53|136.03|18
1625140030000|2021-07-01 11:47:10|137.74|136.24|137.77|136.27|137.78|136.28|137.74|136.24|13
1625140040000|2021-07-01 11:47:20|137.76|136.26|137.74|136.24|137.77|136.27|137.72|136.22|16
1625140050000|2021-07-01 11:47:30|137.75|136.25|137.69|136.19|137.75|136.25|137.68|136.18|16
1625140060000|2021-07-01 11:47:40|137.68|136.18|137.68|136.18|137.69|136.19|137.67|136.17|9
1625140070000|2021-07-01 11:47:50|137.69|136.19|137.74|136.24|137.74|136.24|137.68|136.18|13
1625140080000|2021-07-01 11:48:00|137.73|136.23|137.74|136.24|137.75|136.25|137.73|136.23|16
1625140090000|2021-07-01 11:48:10|137.73|136.23|137.6|136.1|137.74|136.24|137.59|136.09|17
1625140100000|2021-07-01 11:48:20|137.59|136.09|137.64|136.14|137.64|136.14|137.59|136.09|10
1625140110000|2021-07-01 11:48:30|137.62|136.12|137.68|136.18|137.69|136.19|137.61|136.11|13
1625140120000|2021-07-01 11:48:40|137.69|136.19|137.61|136.11|137.69|136.19|137.58|136.08|17
1625140130000|2021-07-01 11:48:50|137.6|136.1|137.58|136.08|137.61|136.11|137.58|136.08|6
1625140140000|2021-07-01 11:49:00|137.57|136.07|137.51|136.01|137.58|136.08|137.51|136.01|8
1625140150000|2021-07-01 11:49:10|137.52|136.02|137.55|136.05|137.55|136.05|137.5|136|12
1625140160000|2021-07-01 11:49:20|137.56|136.06|137.49|135.99|137.56|136.06|137.46|135.96|11
1625140170000|2021-07-01 11:49:30|137.47|135.97|137.57|136.07|137.58|136.08|137.47|135.97|7
1625140180000|2021-07-01 11:49:40|137.56|136.06|137.5|136|137.57|136.07|137.5|136|11
1625140190000|2021-07-01 11:49:50|137.49|135.99|137.52|136.02|137.52|136.02|137.48|135.98|14
1625140200000|2021-07-01 11:50:00|137.53|136.03|137.46|135.96|137.55|136.05|137.46|135.96|13
1625140210000|2021-07-01 11:50:10|137.4|135.9|137.45|135.95|137.45|135.95|137.38|135.88|12
1625140220000|2021-07-01 11:50:20|137.44|135.94|137.56|136.06|137.56|136.06|137.34|135.84|15
1625140230000|2021-07-01 11:50:30|137.62|136.12|137.51|136.01|137.62|136.12|137.51|136.01|19
1625140240000|2021-07-01 11:50:40|137.52|136.02|137.43|135.93|137.54|136.04|137.43|135.93|15
1625140250000|2021-07-01 11:50:50|137.42|135.92|137.58|136.08|137.58|136.08|137.42|135.92|12
1625140260000|2021-07-01 11:51:00|137.59|136.09|137.59|136.09|137.61|136.11|137.54|136.04|13
1625140270000|2021-07-01 11:51:10|137.58|136.08|137.57|136.07|137.6|136.1|137.55|136.05|16
1625140280000|2021-07-01 11:51:20|137.56|136.06|137.45|135.95|137.58|136.08|137.45|135.95|11
1625140290000|2021-07-01 11:51:30|137.46|135.96|137.64|136.14|137.65|136.15|137.46|135.96|10
1625140300000|2021-07-01 11:51:40|137.63|136.13|137.57|136.07|137.63|136.13|137.57|136.07|7
1625140310000|2021-07-01 11:51:50|137.58|136.08|137.56|136.06|137.61|136.11|137.56|136.06|10
1625140320000|2021-07-01 11:52:00|137.55|136.05|137.52|136.02|137.6|136.1|137.52|136.02|12
1625140330000|2021-07-01 11:52:10|137.55|136.05|137.58|136.08|137.6|136.1|137.55|136.05|13
1625140340000|2021-07-01 11:52:20|137.57|136.07|137.58|136.08|137.58|136.08|137.53|136.03|17
1625140350000|2021-07-01 11:52:30|137.57|136.07|137.51|136.01|137.57|136.07|137.48|135.98|11
1625140360000|2021-07-01 11:52:40|137.52|136.02|137.53|136.03|137.54|136.04|137.51|136.01|9
1625140370000|2021-07-01 11:52:50|137.54|136.04|137.57|136.07|137.57|136.07|137.5|136|14
1625140380000|2021-07-01 11:53:00|137.58|136.08|137.56|136.06|137.58|136.08|137.56|136.06|3
1625140390000|2021-07-01 11:53:10|137.55|136.05|137.56|136.06|137.57|136.07|137.54|136.04|8
1625140400000|2021-07-01 11:53:20|137.55|136.05|137.54|136.04|137.56|136.06|137.54|136.04|10
1625140410000|2021-07-01 11:53:30|137.55|136.05|137.57|136.07|137.57|136.07|137.54|136.04|7
1625140420000|2021-07-01 11:53:40|137.56|136.06|137.58|136.08|137.6|136.1|137.56|136.06|10
1625140430000|2021-07-01 11:53:50|137.59|136.09|137.58|136.08|137.6|136.1|137.58|136.08|6
1625140440000|2021-07-01 11:54:00|137.59|136.09|137.62|136.12|137.76|136.26|137.59|136.09|14
1625140450000|2021-07-01 11:54:10|137.6|136.1|137.56|136.06|137.62|136.12|137.56|136.06|13
1625140460000|2021-07-01 11:54:20|137.57|136.07|137.8|136.3|137.8|136.3|137.57|136.07|11
1625140470000|2021-07-01 11:54:30|137.81|136.31|137.74|136.24|137.87|136.37|137.74|136.24|19
1625140480000|2021-07-01 11:54:40|137.77|136.27|137.78|136.28|137.78|136.28|137.72|136.22|15
1625140490000|2021-07-01 11:54:50|137.75|136.25|137.75|136.25|137.76|136.26|137.71|136.21|15
1625140500000|2021-07-01 11:55:00|137.76|136.26|137.74|136.24|137.76|136.26|137.72|136.22|9
1625140510000|2021-07-01 11:55:10|137.73|136.23|137.62|136.12|137.75|136.25|137.62|136.12|15
1625140520000|2021-07-01 11:55:20|137.63|136.13|137.6|136.1|137.65|136.15|137.58|136.08|12
1625140530000|2021-07-01 11:55:30|137.62|136.12|137.7|136.2|137.71|136.21|137.62|136.12|14
1625140540000|2021-07-01 11:55:40|137.71|136.21|137.83|136.33|137.87|136.37|137.71|136.21|19
1625140550000|2021-07-01 11:55:50|137.82|136.32|137.79|136.29|137.82|136.32|137.79|136.29|13
1625140560000|2021-07-01 11:56:00|137.78|136.28|137.74|136.24|137.79|136.29|137.74|136.24|6
1625140570000|2021-07-01 11:56:10|137.71|136.21|137.7|136.2|137.71|136.21|137.7|136.2|2
1625140600000|2021-07-01 11:56:40|137.67|136.17|137.55|136.05|137.68|136.18|137.54|136.04|8
1625140610000|2021-07-01 11:56:50|137.57|136.07|137.61|136.11|137.64|136.14|137.55|136.05|11
1625140630000|2021-07-01 11:57:10|137.55|136.05|137.57|136.07|137.57|136.07|137.55|136.05|3
1625140640000|2021-07-01 11:57:20|137.55|136.05|137.52|136.02|137.55|136.05|137.44|135.94|15
1625140650000|2021-07-01 11:57:30|137.53|136.03|137.51|136.01|137.54|136.04|137.51|136.01|5
1625140660000|2021-07-01 11:57:40|137.53|136.03|137.59|136.09|137.59|136.09|137.53|136.03|4
1625140670000|2021-07-01 11:57:50|137.6|136.1|137.59|136.09|137.6|136.1|137.59|136.09|2
1625140680000|2021-07-01 11:58:00|137.56|136.06|137.59|136.09|137.6|136.1|137.56|136.06|6
1625140690000|2021-07-01 11:58:10|137.6|136.1|137.65|136.15|137.65|136.15|137.6|136.1|4
1625140700000|2021-07-01 11:58:20|137.64|136.14|137.64|136.14|137.64|136.14|137.64|136.14|1
1625140710000|2021-07-01 11:58:30|137.65|136.15|137.65|136.15|137.65|136.15|137.65|136.15|1
1625140720000|2021-07-01 11:58:40|137.64|136.14|137.64|136.14|137.64|136.14|137.64|136.14|1
1625140740000|2021-07-01 11:59:00|137.63|136.13|137.64|136.14|137.64|136.14|137.63|136.13|2
1625140770000|2021-07-01 11:59:30|137.65|136.15|137.72|136.22|137.72|136.22|137.65|136.15|4
1625140780000|2021-07-01 11:59:40|137.73|136.23|137.82|136.32|137.82|136.32|137.71|136.21|9
1625140790000|2021-07-01 11:59:50|137.81|136.31|137.84|136.34|137.85|136.35|137.81|136.31|10
1625140800000|2021-07-01 12:00:00|137.83|136.33|137.7|136.2|137.83|136.33|137.7|136.2|17
1625140810000|2021-07-01 12:00:10|137.74|136.24|137.74|136.24|137.74|136.24|137.74|136.24|1
1625140820000|2021-07-01 12:00:20|137.75|136.25|137.73|136.23|137.76|136.26|137.72|136.22|12
1625140830000|2021-07-01 12:00:30|137.72|136.22|137.64|136.14|137.73|136.23|137.62|136.12|15
1625140840000|2021-07-01 12:00:40|137.63|136.13|137.54|136.04|137.64|136.14|137.54|136.04|13
1625140850000|2021-07-01 12:00:50|137.53|136.03|137.5|136|137.53|136.03|137.47|135.97|15
1625140860000|2021-07-01 12:01:00|137.51|136.01|137.5|136|137.53|136.03|137.49|135.99|16
1625140870000|2021-07-01 12:01:10|137.48|135.98|137.46|135.96|137.5|136|137.45|135.95|10
1625140880000|2021-07-01 12:01:20|137.45|135.95|137.46|135.96|137.5|136|137.44|135.94|13
1625140890000|2021-07-01 12:01:30|137.45|135.95|137.46|135.96|137.49|135.99|137.41|135.91|10
1625140900000|2021-07-01 12:01:40|137.47|135.97|137.43|135.93|137.47|135.97|137.39|135.89|10
1625140910000|2021-07-01 12:01:50|137.4|135.9|137.37|135.87|137.4|135.9|137.37|135.87|15
1625140920000|2021-07-01 12:02:00|137.36|135.86|137.53|136.03|137.55|136.05|137.36|135.86|17
1625140930000|2021-07-01 12:02:10|137.51|136.01|137.44|135.94|137.53|136.03|137.44|135.94|17
1625140940000|2021-07-01 12:02:20|137.43|135.93|137.3|135.8|137.44|135.94|137.28|135.78|18
1625140950000|2021-07-01 12:02:30|137.31|135.81|137.28|135.78|137.35|135.85|137.28|135.78|12
1625140960000|2021-07-01 12:02:40|137.29|135.79|137.27|135.77|137.4|135.9|137.27|135.77|14
1625140970000|2021-07-01 12:02:50|137.28|135.78|137.02|135.52|137.28|135.78|137|135.5|22
1625140980000|2021-07-01 12:03:00|137.01|135.51|136.91|135.41|137.03|135.53|136.91|135.41|16
1625140990000|2021-07-01 12:03:10|136.93|135.43|136.99|135.49|136.99|135.49|136.91|135.41|15
1625141000000|2021-07-01 12:03:20|137|135.5|137.07|135.57|137.07|135.57|136.97|135.47|15
1625141010000|2021-07-01 12:03:30|137.11|135.61|137.13|135.63|137.19|135.69|137.1|135.6|17
1625141020000|2021-07-01 12:03:40|137.14|135.64|137.02|135.52|137.16|135.66|137.01|135.51|13
1625141030000|2021-07-01 12:03:50|137.01|135.51|136.96|135.46|137.01|135.51|136.93|135.43|13
1625141040000|2021-07-01 12:04:00|136.95|135.45|137.03|135.53|137.03|135.53|136.86|135.36|16
1625141050000|2021-07-01 12:04:10|137.02|135.52|136.94|135.44|137.02|135.52|136.91|135.41|10
1625141060000|2021-07-01 12:04:20|136.95|135.45|136.97|135.47|137|135.5|136.95|135.45|11
1625141070000|2021-07-01 12:04:30|136.98|135.48|136.97|135.47|137|135.5|136.97|135.47|13
1625141080000|2021-07-01 12:04:40|136.96|135.46|137.08|135.58|137.08|135.58|136.94|135.44|18
1625141090000|2021-07-01 12:04:50|137.07|135.57|137.09|135.59|137.12|135.62|137.03|135.53|18
1625141100000|2021-07-01 12:05:00|137.08|135.58|137.04|135.54|137.08|135.58|137.01|135.51|19
1625141110000|2021-07-01 12:05:10|137.03|135.53|137.09|135.59|137.09|135.59|137.02|135.52|9
1625141120000|2021-07-01 12:05:20|137.08|135.58|137.04|135.54|137.08|135.58|137.01|135.51|7
1625141130000|2021-07-01 12:05:30|137.03|135.53|137|135.5|137.04|135.54|137|135.5|10
1625141140000|2021-07-01 12:05:40|136.99|135.49|137.03|135.53|137.03|135.53|136.99|135.49|13
1625141150000|2021-07-01 12:05:50|137.02|135.52|137.02|135.52|137.03|135.53|137.01|135.51|7
1625141160000|2021-07-01 12:06:00|137.01|135.51|137.03|135.53|137.03|135.53|137.01|135.51|9
1625141170000|2021-07-01 12:06:10|137.04|135.54|137.02|135.52|137.07|135.57|137.02|135.52|12
1625141180000|2021-07-01 12:06:20|137.04|135.54|137.03|135.53|137.05|135.55|137.02|135.52|11
1625141190000|2021-07-01 12:06:30|137.04|135.54|137.03|135.53|137.04|135.54|137.01|135.51|11
1625141200000|2021-07-01 12:06:40|137.05|135.55|136.99|135.49|137.05|135.55|136.99|135.49|7
1625141210000|2021-07-01 12:06:50|136.97|135.47|136.97|135.47|136.99|135.49|136.97|135.47|11
1625141220000|2021-07-01 12:07:00|136.98|135.48|136.91|135.41|137.13|135.63|136.91|135.41|24
1625141230000|2021-07-01 12:07:10|136.93|135.43|136.92|135.42|136.93|135.43|136.9|135.4|14
1625141240000|2021-07-01 12:07:20|136.91|135.41|136.85|135.35|136.92|135.42|136.84|135.34|14
1625141250000|2021-07-01 12:07:30|136.84|135.34|136.78|135.28|136.87|135.37|136.78|135.28|10
1625141260000|2021-07-01 12:07:40|136.79|135.29|136.8|135.3|136.84|135.34|136.79|135.29|13
1625141270000|2021-07-01 12:07:50|136.79|135.29|136.65|135.15|136.82|135.32|136.65|135.15|15
1625141280000|2021-07-01 12:08:00|136.64|135.14|136.57|135.07|136.64|135.14|136.55|135.05|17
1625141290000|2021-07-01 12:08:10|136.56|135.06|136.62|135.12|136.63|135.13|136.56|135.06|17
1625141300000|2021-07-01 12:08:20|136.63|135.13|136.74|135.24|136.74|135.24|136.62|135.12|14
1625141310000|2021-07-01 12:08:30|136.75|135.25|136.78|135.28|136.82|135.32|136.75|135.25|13
1625141320000|2021-07-01 12:08:40|136.75|135.25|136.82|135.32|136.82|135.32|136.71|135.21|13
1625141330000|2021-07-01 12:08:50|136.81|135.31|136.81|135.31|136.82|135.32|136.81|135.31|5
1625141340000|2021-07-01 12:09:00|136.82|135.32|136.81|135.31|136.82|135.32|136.8|135.3|4
1625141350000|2021-07-01 12:09:10|136.84|135.34|136.8|135.3|136.84|135.34|136.8|135.3|6
1625141360000|2021-07-01 12:09:20|136.81|135.31|136.82|135.32|136.82|135.32|136.81|135.31|2
1625141370000|2021-07-01 12:09:30|136.81|135.31|136.83|135.33|136.83|135.33|136.81|135.31|5
1625141380000|2021-07-01 12:09:40|136.82|135.32|136.83|135.33|136.87|135.37|136.82|135.32|13
1625141390000|2021-07-01 12:09:50|136.82|135.32|136.89|135.39|136.89|135.39|136.82|135.32|8
1625141400000|2021-07-01 12:10:00|136.84|135.34|136.87|135.37|136.88|135.38|136.84|135.34|8
1625141410000|2021-07-01 12:10:10|136.85|135.35|136.91|135.41|136.92|135.42|136.84|135.34|9
1625141420000|2021-07-01 12:10:20|136.85|135.35|136.91|135.41|136.91|135.41|136.85|135.35|4
1625141430000|2021-07-01 12:10:30|136.84|135.34|136.84|135.34|136.84|135.34|136.84|135.34|1
1625141440000|2021-07-01 12:10:40|136.87|135.37|136.91|135.41|136.91|135.41|136.87|135.37|4
1625141450000|2021-07-01 12:10:50|136.92|135.42|136.91|135.41|136.92|135.42|136.91|135.41|8
1625141460000|2021-07-01 12:11:00|136.92|135.42|136.95|135.45|136.97|135.47|136.9|135.4|14
1625141480000|2021-07-01 12:11:20|136.94|135.44|136.94|135.44|136.95|135.45|136.94|135.44|5
1625141490000|2021-07-01 12:11:30|136.93|135.43|136.93|135.43|136.94|135.44|136.93|135.43|7
1625141500000|2021-07-01 12:11:40|136.94|135.44|136.95|135.45|136.95|135.45|136.92|135.42|4
1625141510000|2021-07-01 12:11:50|136.92|135.42|136.94|135.44|136.95|135.45|136.92|135.42|8
1625141520000|2021-07-01 12:12:00|136.93|135.43|136.91|135.41|136.93|135.43|136.87|135.37|10
1625141530000|2021-07-01 12:12:10|136.9|135.4|136.92|135.42|136.92|135.42|136.9|135.4|11
1625141540000|2021-07-01 12:12:20|136.9|135.4|136.91|135.41|136.91|135.41|136.9|135.4|6
1625141550000|2021-07-01 12:12:30|136.9|135.4|136.68|135.18|136.9|135.4|136.67|135.17|15
1625141560000|2021-07-01 12:12:40|136.69|135.19|136.73|135.23|136.74|135.24|136.68|135.18|11
1625141570000|2021-07-01 12:12:50|136.72|135.22|136.66|135.16|136.73|135.23|136.66|135.16|16
1625141580000|2021-07-01 12:13:00|136.68|135.18|136.75|135.25|136.78|135.28|136.66|135.16|16
1625141590000|2021-07-01 12:13:10|136.74|135.24|136.67|135.17|136.74|135.24|136.65|135.15|17
1625141600000|2021-07-01 12:13:20|136.68|135.18|136.77|135.27|136.77|135.27|136.67|135.17|14
1625141610000|2021-07-01 12:13:30|136.76|135.26|136.66|135.16|136.77|135.27|136.66|135.16|15
1625141620000|2021-07-01 12:13:40|136.67|135.17|136.68|135.18|136.74|135.24|136.66|135.16|17
1625141630000|2021-07-01 12:13:50|136.67|135.17|136.67|135.17|136.68|135.18|136.64|135.14|11
1625141640000|2021-07-01 12:14:00|136.66|135.16|136.63|135.13|136.66|135.16|136.63|135.13|9
1625141650000|2021-07-01 12:14:10|136.64|135.14|136.6|135.1|136.69|135.19|136.6|135.1|13
1625141660000|2021-07-01 12:14:20|136.57|135.07|136.58|135.08|136.69|135.19|136.56|135.06|20
1625141670000|2021-07-01 12:14:30|136.59|135.09|136.57|135.07|136.61|135.11|136.56|135.06|15
1625141680000|2021-07-01 12:14:40|136.58|135.08|136.59|135.09|136.63|135.13|136.57|135.07|20
1625141690000|2021-07-01 12:14:50|136.6|135.1|136.58|135.08|136.62|135.12|136.57|135.07|9
1625141700000|2021-07-01 12:15:00|136.59|135.09|136.67|135.17|136.7|135.2|136.58|135.08|22
1625141710000|2021-07-01 12:15:10|136.65|135.15|136.6|135.1|136.66|135.16|136.59|135.09|15
1625141720000|2021-07-01 12:15:20|136.59|135.09|136.62|135.12|136.63|135.13|136.59|135.09|7
1625141730000|2021-07-01 12:15:30|136.61|135.11|136.63|135.13|136.64|135.14|136.61|135.11|9
1625141740000|2021-07-01 12:15:40|136.62|135.12|136.59|135.09|136.62|135.12|136.59|135.09|9
1625141750000|2021-07-01 12:15:50|136.58|135.08|136.57|135.07|136.59|135.09|136.54|135.04|13
1625141760000|2021-07-01 12:16:00|136.58|135.08|136.58|135.08|136.61|135.11|136.57|135.07|12
1625141770000|2021-07-01 12:16:10|136.59|135.09|136.57|135.07|136.59|135.09|136.55|135.05|19
1625141780000|2021-07-01 12:16:20|136.56|135.06|136.61|135.11|136.61|135.11|136.56|135.06|18
1625141790000|2021-07-01 12:16:30|136.6|135.1|136.57|135.07|136.61|135.11|136.57|135.07|11
1625141800000|2021-07-01 12:16:40|136.56|135.06|136.59|135.09|136.59|135.09|136.56|135.06|6
1625141810000|2021-07-01 12:16:50|136.6|135.1|136.48|134.98|136.6|135.1|136.46|134.96|18
1625141820000|2021-07-01 12:17:00|136.49|134.99|136.5|135|136.5|135|136.48|134.98|12
1625141830000|2021-07-01 12:17:10|136.48|134.98|136.54|135.04|136.54|135.04|136.48|134.98|13
1625141840000|2021-07-01 12:17:20|136.55|135.05|136.59|135.09|136.59|135.09|136.53|135.03|11
1625141860000|2021-07-01 12:17:40|136.6|135.1|136.65|135.15|136.66|135.16|136.59|135.09|7
1625141870000|2021-07-01 12:17:50|136.64|135.14|136.62|135.12|136.64|135.14|136.61|135.11|5
1625141880000|2021-07-01 12:18:00|136.63|135.13|136.5|135|136.64|135.14|136.49|134.99|19
1625141890000|2021-07-01 12:18:10|136.51|135.01|136.55|135.05|136.55|135.05|136.5|135|14
1625141900000|2021-07-01 12:18:20|136.54|135.04|136.62|135.12|136.62|135.12|136.54|135.04|9
1625141910000|2021-07-01 12:18:30|136.66|135.16|136.59|135.09|136.66|135.16|136.59|135.09|6
1625141920000|2021-07-01 12:18:40|136.61|135.11|136.62|135.12|136.63|135.13|136.58|135.08|8
1625141930000|2021-07-01 12:18:50|136.63|135.13|136.62|135.12|136.63|135.13|136.61|135.11|6
1625141940000|2021-07-01 12:19:00|136.63|135.13|136.59|135.09|136.63|135.13|136.59|135.09|6
1625141950000|2021-07-01 12:19:10|136.58|135.08|136.57|135.07|136.58|135.08|136.55|135.05|11
1625141960000|2021-07-01 12:19:20|136.58|135.08|136.62|135.12|136.62|135.12|136.58|135.08|4
1625141970000|2021-07-01 12:19:30|136.61|135.11|136.67|135.17|136.67|135.17|136.61|135.11|6
1625141980000|2021-07-01 12:19:40|136.68|135.18|136.69|135.19|136.7|135.2|136.59|135.09|5
1625141990000|2021-07-01 12:19:50|136.68|135.18|136.7|135.2|136.7|135.2|136.68|135.18|3
1625142000000|2021-07-01 12:20:00|136.68|135.18|136.66|135.16|136.68|135.18|136.66|135.16|2
1625142010000|2021-07-01 12:20:10|136.67|135.17|136.65|135.15|136.67|135.17|136.64|135.14|7
1625142020000|2021-07-01 12:20:20|136.61|135.11|136.68|135.18|136.68|135.18|136.61|135.11|9
1625142030000|2021-07-01 12:20:30|136.7|135.2|136.7|135.2|136.7|135.2|136.7|135.2|1
1625142050000|2021-07-01 12:20:50|136.69|135.19|136.69|135.19|136.73|135.23|136.66|135.16|15
1625142060000|2021-07-01 12:21:00|136.73|135.23|136.77|135.27|136.78|135.28|136.73|135.23|12
1625142070000|2021-07-01 12:21:10|136.78|135.28|136.83|135.33|136.84|135.34|136.74|135.24|8
1625142080000|2021-07-01 12:21:20|136.86|135.36|136.82|135.32|136.86|135.36|136.8|135.3|11
1625142090000|2021-07-01 12:21:30|136.83|135.33|136.85|135.35|136.86|135.36|136.81|135.31|15
1625142100000|2021-07-01 12:21:40|136.86|135.36|136.85|135.35|136.86|135.36|136.84|135.34|8
1625142110000|2021-07-01 12:21:50|136.82|135.32|136.85|135.35|136.85|135.35|136.79|135.29|8
1625142120000|2021-07-01 12:22:00|136.84|135.34|136.91|135.41|136.91|135.41|136.83|135.33|9
1625142130000|2021-07-01 12:22:10|136.9|135.4|136.84|135.34|136.9|135.4|136.82|135.32|5
1625142140000|2021-07-01 12:22:20|136.91|135.41|136.94|135.44|136.94|135.44|136.88|135.38|9
1625142150000|2021-07-01 12:22:30|136.93|135.43|136.91|135.41|136.95|135.45|136.91|135.41|7
1625142160000|2021-07-01 12:22:40|136.9|135.4|136.94|135.44|136.95|135.45|136.9|135.4|16
1625142170000|2021-07-01 12:22:50|136.95|135.45|136.93|135.43|136.98|135.48|136.92|135.42|13
1625142180000|2021-07-01 12:23:00|136.92|135.42|136.89|135.39|136.92|135.42|136.87|135.37|13
1625142190000|2021-07-01 12:23:10|136.9|135.4|136.91|135.41|136.93|135.43|136.9|135.4|7
1625142200000|2021-07-01 12:23:20|136.92|135.42|136.97|135.47|137.02|135.52|136.88|135.38|12
1625142210000|2021-07-01 12:23:30|137.05|135.55|136.99|135.49|137.07|135.57|136.94|135.44|20
1625142220000|2021-07-01 12:23:40|136.94|135.44|136.95|135.45|136.98|135.48|136.94|135.44|11
1625142230000|2021-07-01 12:23:50|136.97|135.47|137.06|135.56|137.06|135.56|136.97|135.47|9
1625142240000|2021-07-01 12:24:00|137.05|135.55|136.95|135.45|137.05|135.55|136.92|135.42|14
1625142250000|2021-07-01 12:24:10|136.96|135.46|136.95|135.45|136.99|135.49|136.95|135.45|8
1625142260000|2021-07-01 12:24:20|136.96|135.46|136.98|135.48|136.98|135.48|136.96|135.46|6
1625142270000|2021-07-01 12:24:30|136.97|135.47|136.82|135.32|136.97|135.47|136.82|135.32|20
1625142280000|2021-07-01 12:24:40|136.81|135.31|136.82|135.32|136.87|135.37|136.81|135.31|14
1625142290000|2021-07-01 12:24:50|136.83|135.33|136.78|135.28|136.83|135.33|136.78|135.28|7
1625142300000|2021-07-01 12:25:00|136.77|135.27|136.81|135.31|136.81|135.31|136.76|135.26|7
1625142310000|2021-07-01 12:25:10|136.83|135.33|136.93|135.43|136.95|135.45|136.82|135.32|16
1625142320000|2021-07-01 12:25:20|136.9|135.4|136.89|135.39|136.91|135.41|136.89|135.39|10
1625142330000|2021-07-01 12:25:30|136.9|135.4|136.9|135.4|136.91|135.41|136.89|135.39|7
1625142340000|2021-07-01 12:25:40|136.91|135.41|136.87|135.37|136.92|135.42|136.87|135.37|10
1625142350000|2021-07-01 12:25:50|136.86|135.36|136.89|135.39|136.9|135.4|136.84|135.34|16
1625142360000|2021-07-01 12:26:00|136.9|135.4|136.87|135.37|136.93|135.43|136.85|135.35|19
1625142370000|2021-07-01 12:26:10|136.88|135.38|136.87|135.37|136.92|135.42|136.86|135.36|11
1625142380000|2021-07-01 12:26:20|136.92|135.42|136.93|135.43|136.93|135.43|136.83|135.33|16
1625142390000|2021-07-01 12:26:30|136.86|135.36|136.93|135.43|136.94|135.44|136.86|135.36|5
1625142400000|2021-07-01 12:26:40|136.94|135.44|136.91|135.41|136.94|135.44|136.84|135.34|14
1625142410000|2021-07-01 12:26:50|136.93|135.43|136.93|135.43|136.94|135.44|136.91|135.41|15
1625142420000|2021-07-01 12:27:00|136.92|135.42|136.92|135.42|136.95|135.45|136.91|135.41|16
1625142430000|2021-07-01 12:27:10|136.94|135.44|136.96|135.46|136.98|135.48|136.94|135.44|9
1625142440000|2021-07-01 12:27:20|136.97|135.47|136.93|135.43|136.97|135.47|136.93|135.43|9
1625142450000|2021-07-01 12:27:30|136.94|135.44|136.96|135.46|136.96|135.46|136.94|135.44|2
1625142460000|2021-07-01 12:27:40|136.95|135.45|136.91|135.41|136.95|135.45|136.91|135.41|4
1625142470000|2021-07-01 12:27:50|136.92|135.42|136.93|135.43|136.93|135.43|136.91|135.41|10
1625142480000|2021-07-01 12:28:00|136.92|135.42|136.85|135.35|136.92|135.42|136.85|135.35|9
1625142490000|2021-07-01 12:28:10|136.83|135.33|136.82|135.32|136.83|135.33|136.81|135.31|6
1625142500000|2021-07-01 12:28:20|136.81|135.31|136.85|135.35|136.86|135.36|136.81|135.31|9
1625142510000|2021-07-01 12:28:30|136.86|135.36|136.86|135.36|136.89|135.39|136.82|135.32|9
1625142520000|2021-07-01 12:28:40|136.84|135.34|136.87|135.37|136.87|135.37|136.79|135.29|12
1625142530000|2021-07-01 12:28:50|136.86|135.36|136.86|135.36|136.89|135.39|136.85|135.35|12
1625142540000|2021-07-01 12:29:00|136.88|135.38|136.87|135.37|136.88|135.38|136.85|135.35|7
1625142550000|2021-07-01 12:29:10|136.86|135.36|136.81|135.31|136.87|135.37|136.81|135.31|14
1625142560000|2021-07-01 12:29:20|136.82|135.32|136.87|135.37|136.87|135.37|136.82|135.32|14
1625142570000|2021-07-01 12:29:30|136.86|135.36|136.92|135.42|136.93|135.43|136.86|135.36|10
1625142580000|2021-07-01 12:29:40|136.93|135.43|136.93|135.43|136.94|135.44|136.92|135.42|6
1625142590000|2021-07-01 12:29:50|136.94|135.44|136.96|135.46|136.96|135.46|136.93|135.43|4
1625142600000|2021-07-01 12:30:00|136.93|135.43|136.93|135.43|136.95|135.45|136.92|135.42|10
1625142610000|2021-07-01 12:30:10|136.92|135.42|136.95|135.45|136.97|135.47|136.92|135.42|14
1625142620000|2021-07-01 12:30:20|136.97|135.47|137.04|135.54|137.06|135.56|136.97|135.47|13
1625142630000|2021-07-01 12:30:30|137.05|135.55|137.07|135.57|137.07|135.57|137.04|135.54|8
1625142640000|2021-07-01 12:30:40|137.06|135.56|137.06|135.56|137.11|135.61|137.06|135.56|7
1625142650000|2021-07-01 12:30:50|137.07|135.57|137.06|135.56|137.08|135.58|137.06|135.56|9
1625142660000|2021-07-01 12:31:00|137.07|135.57|136.99|135.49|137.07|135.57|136.98|135.48|13
1625142670000|2021-07-01 12:31:10|136.97|135.47|137.03|135.53|137.07|135.57|136.96|135.46|15
1625142680000|2021-07-01 12:31:20|136.96|135.46|136.93|135.43|137.02|135.52|136.93|135.43|9
1625142690000|2021-07-01 12:31:30|136.9|135.4|136.91|135.41|136.96|135.46|136.9|135.4|9
1625142700000|2021-07-01 12:31:40|136.9|135.4|136.96|135.46|136.96|135.46|136.9|135.4|11
1625142710000|2021-07-01 12:31:50|136.93|135.43|137|135.5|137|135.5|136.93|135.43|6
1625142720000|2021-07-01 12:32:00|136.97|135.47|137|135.5|137.03|135.53|136.96|135.46|9
1625142730000|2021-07-01 12:32:10|137.01|135.51|137.11|135.61|137.11|135.61|136.96|135.46|10
1625142740000|2021-07-01 12:32:20|137.04|135.54|137.16|135.66|137.16|135.66|137.04|135.54|8
1625142750000|2021-07-01 12:32:30|137.18|135.68|137.18|135.68|137.18|135.68|137.14|135.64|4
1625142760000|2021-07-01 12:32:40|137.06|135.56|137.2|135.7|137.2|135.7|137.06|135.56|10
1625142770000|2021-07-01 12:32:50|137.24|135.74|137.43|135.93|137.43|135.93|137.24|135.74|11
1625142780000|2021-07-01 12:33:00|137.35|135.85|137.36|135.86|137.39|135.89|137.32|135.82|15
1625142790000|2021-07-01 12:33:10|137.35|135.85|137.38|135.88|137.43|135.93|137.35|135.85|14
1625142800000|2021-07-01 12:33:20|137.36|135.86|137.44|135.94|137.44|135.94|137.35|135.85|13
1625142810000|2021-07-01 12:33:30|137.46|135.96|137.49|135.99|137.5|136|137.35|135.85|18
1625142820000|2021-07-01 12:33:40|137.43|135.93|137.57|136.07|137.62|136.12|137.42|135.92|17
1625142830000|2021-07-01 12:33:50|137.55|136.05|137.52|136.02|137.56|136.06|137.51|136.01|12
1625142840000|2021-07-01 12:34:00|137.55|136.05|137.61|136.11|137.61|136.11|137.53|136.03|11
1625142850000|2021-07-01 12:34:10|137.63|136.13|137.66|136.16|137.66|136.16|137.56|136.06|11
1625142860000|2021-07-01 12:34:20|137.67|136.17|137.67|136.17|137.69|136.19|137.64|136.14|10
1625142870000|2021-07-01 12:34:30|137.66|136.16|137.72|136.22|137.72|136.22|137.66|136.16|6
1625142880000|2021-07-01 12:34:40|137.73|136.23|137.67|136.17|137.73|136.23|137.61|136.11|12
1625142890000|2021-07-01 12:34:50|137.64|136.14|137.74|136.24|137.77|136.27|137.64|136.14|16
1625142900000|2021-07-01 12:35:00|137.73|136.23|137.68|136.18|137.73|136.23|137.65|136.15|13
1625142910000|2021-07-01 12:35:10|137.67|136.17|137.68|136.18|137.71|136.21|137.67|136.17|9
1625142920000|2021-07-01 12:35:20|137.66|136.16|137.85|136.35|137.85|136.35|137.64|136.14|17
1625142930000|2021-07-01 12:35:30|137.84|136.34|137.84|136.34|137.84|136.34|137.84|136.34|1
1625142940000|2021-07-01 12:35:40|137.81|136.31|137.78|136.28|137.82|136.32|137.77|136.27|5
1625142950000|2021-07-01 12:35:50|137.77|136.27|137.77|136.27|137.8|136.3|137.72|136.22|15
1625142960000|2021-07-01 12:36:00|137.79|136.29|137.72|136.22|137.83|136.33|137.71|136.21|12
1625142970000|2021-07-01 12:36:10|137.73|136.23|137.85|136.35|137.85|136.35|137.72|136.22|12
1625142980000|2021-07-01 12:36:20|137.86|136.36|137.81|136.31|137.86|136.36|137.81|136.31|9
1625142990000|2021-07-01 12:36:30|137.84|136.34|137.8|136.3|137.84|136.34|137.8|136.3|10
1625143000000|2021-07-01 12:36:40|137.81|136.31|137.9|136.4|137.91|136.41|137.79|136.29|12
1625143010000|2021-07-01 12:36:50|137.91|136.41|137.96|136.46|137.97|136.47|137.89|136.39|7
1625143020000|2021-07-01 12:37:00|137.97|136.47|137.98|136.48|137.99|136.49|137.96|136.46|6
1625143030000|2021-07-01 12:37:10|137.99|136.49|137.92|136.42|137.99|136.49|137.89|136.39|19
1625143040000|2021-07-01 12:37:20|137.93|136.43|138.04|136.54|138.04|136.54|137.93|136.43|12
1625143050000|2021-07-01 12:37:30|137.99|136.49|138.06|136.56|138.07|136.57|137.99|136.49|12
1625143060000|2021-07-01 12:37:40|138.05|136.55|138.1|136.6|138.1|136.6|138.05|136.55|7
1625143070000|2021-07-01 12:37:50|138.12|136.62|138.11|136.61|138.12|136.62|138.08|136.58|6
1625143080000|2021-07-01 12:38:00|138.13|136.63|138.15|136.65|138.18|136.68|138.13|136.63|9
1625143090000|2021-07-01 12:38:10|138.17|136.67|138.2|136.7|138.2|136.7|138.17|136.67|5
1625143100000|2021-07-01 12:38:20|138.19|136.69|138.16|136.66|138.24|136.74|138.16|136.66|17
1625143110000|2021-07-01 12:38:30|138.15|136.65|138.16|136.66|138.21|136.71|138.14|136.64|9
1625143120000|2021-07-01 12:38:40|138.17|136.67|138.17|136.67|138.19|136.69|138.16|136.66|12
1625143130000|2021-07-01 12:38:50|138.16|136.66|138.19|136.69|138.19|136.69|138.13|136.63|10
1625143140000|2021-07-01 12:39:00|138.17|136.67|138.12|136.62|138.18|136.68|138.11|136.61|14
1625143150000|2021-07-01 12:39:10|138.1|136.6|138.11|136.61|138.17|136.67|138.1|136.6|15
1625143160000|2021-07-01 12:39:20|138.1|136.6|138.16|136.66|138.16|136.66|138.1|136.6|13
1625143170000|2021-07-01 12:39:30|138.17|136.67|138.21|136.71|138.22|136.72|138.17|136.67|11
1625143180000|2021-07-01 12:39:40|138.3|136.8|138.36|136.86|138.36|136.86|138.27|136.77|18
1625143190000|2021-07-01 12:39:50|138.34|136.84|138.41|136.91|138.44|136.94|138.34|136.84|17
1625143200000|2021-07-01 12:40:00|138.45|136.95|138.42|136.92|138.5|137|138.4|136.9|20
1625143210000|2021-07-01 12:40:10|138.4|136.9|138.46|136.96|138.48|136.98|138.36|136.86|12
1625143220000|2021-07-01 12:40:20|138.47|136.97|138.44|136.94|138.48|136.98|138.44|136.94|16
1625143230000|2021-07-01 12:40:30|138.43|136.93|138.48|136.98|138.51|137.01|138.43|136.93|16
1625143240000|2021-07-01 12:40:40|138.47|136.97|138.48|136.98|138.52|137.02|138.47|136.97|12
1625143250000|2021-07-01 12:40:50|138.5|137|138.47|136.97|138.5|137|138.46|136.96|12
1625143260000|2021-07-01 12:41:00|138.46|136.96|138.45|136.95|138.46|136.96|138.44|136.94|9
1625143270000|2021-07-01 12:41:10|138.46|136.96|138.36|136.86|138.47|136.97|138.36|136.86|12
1625143280000|2021-07-01 12:41:20|138.35|136.85|138.36|136.86|138.39|136.89|138.35|136.85|15
1625143290000|2021-07-01 12:41:30|138.37|136.87|138.38|136.88|138.38|136.88|138.31|136.81|18
1625143300000|2021-07-01 12:41:40|138.39|136.89|138.37|136.87|138.41|136.91|138.36|136.86|13
1625143310000|2021-07-01 12:41:50|138.38|136.88|138.31|136.81|138.38|136.88|138.3|136.8|10
1625143320000|2021-07-01 12:42:00|138.3|136.8|138.29|136.79|138.31|136.81|138.28|136.78|14
1625143330000|2021-07-01 12:42:10|138.28|136.78|138.31|136.81|138.31|136.81|138.28|136.78|4
1625143340000|2021-07-01 12:42:20|138.34|136.84|138.28|136.78|138.34|136.84|138.27|136.77|13
1625143350000|2021-07-01 12:42:30|138.29|136.79|138.21|136.71|138.29|136.79|138.21|136.71|10
1625143360000|2021-07-01 12:42:40|138.22|136.72|138.3|136.8|138.31|136.81|138.21|136.71|13
1625143370000|2021-07-01 12:42:50|138.29|136.79|138.29|136.79|138.33|136.83|138.28|136.78|12
1625143380000|2021-07-01 12:43:00|138.28|136.78|138.3|136.8|138.3|136.8|138.27|136.77|9
1625143390000|2021-07-01 12:43:10|138.29|136.79|138.22|136.72|138.29|136.79|138.22|136.72|14
1625143400000|2021-07-01 12:43:20|138.21|136.71|138.25|136.75|138.26|136.76|138.21|136.71|11
1625143410000|2021-07-01 12:43:30|138.24|136.74|138.23|136.73|138.27|136.77|138.22|136.72|13
1625143420000|2021-07-01 12:43:40|138.24|136.74|138.25|136.75|138.25|136.75|138.23|136.73|4
1625143430000|2021-07-01 12:43:50|138.24|136.74|138.2|136.7|138.26|136.76|138.2|136.7|13
1625143440000|2021-07-01 12:44:00|138.21|136.71|138.25|136.75|138.25|136.75|138.16|136.66|12
1625143450000|2021-07-01 12:44:10|138.26|136.76|138.26|136.76|138.33|136.83|138.25|136.75|18
1625143460000|2021-07-01 12:44:20|138.27|136.77|138.26|136.76|138.28|136.78|138.26|136.76|9
1625143470000|2021-07-01 12:44:30|138.25|136.75|138.27|136.77|138.27|136.77|138.24|136.74|6
1625143480000|2021-07-01 12:44:40|138.33|136.83|138.31|136.81|138.33|136.83|138.3|136.8|9
1625143490000|2021-07-01 12:44:50|138.32|136.82|138.3|136.8|138.32|136.82|138.3|136.8|3
1625143500000|2021-07-01 12:45:00|138.31|136.81|138.05|136.55|138.31|136.81|138.04|136.54|14
1625143510000|2021-07-01 12:45:10|138.04|136.54|138.04|136.54|138.07|136.57|138.01|136.51|12
1625143520000|2021-07-01 12:45:20|138.03|136.53|137.98|136.48|138.03|136.53|137.97|136.47|18
1625143530000|2021-07-01 12:45:30|137.99|136.49|138.01|136.51|138.02|136.52|137.98|136.48|10
1625143540000|2021-07-01 12:45:40|138|136.5|137.99|136.49|138.01|136.51|137.99|136.49|12
1625143550000|2021-07-01 12:45:50|137.98|136.48|138|136.5|138|136.5|137.95|136.45|10
1625143560000|2021-07-01 12:46:00|137.99|136.49|137.95|136.45|138|136.5|137.95|136.45|7
1625143570000|2021-07-01 12:46:10|137.96|136.46|137.94|136.44|137.96|136.46|137.94|136.44|7
1625143580000|2021-07-01 12:46:20|137.93|136.43|137.99|136.49|137.99|136.49|137.93|136.43|10
1625143590000|2021-07-01 12:46:30|137.98|136.48|137.96|136.46|137.98|136.48|137.96|136.46|9
1625143600000|2021-07-01 12:46:40|137.97|136.47|137.96|136.46|137.98|136.48|137.96|136.46|6
1625143610000|2021-07-01 12:46:50|137.95|136.45|137.89|136.39|137.95|136.45|137.89|136.39|15
1625143620000|2021-07-01 12:47:00|137.88|136.38|137.89|136.39|137.89|136.39|137.82|136.32|15
1625143630000|2021-07-01 12:47:10|137.88|136.38|137.88|136.38|137.93|136.43|137.86|136.36|15
1625143640000|2021-07-01 12:47:20|137.87|136.37|137.9|136.4|137.9|136.4|137.83|136.33|13
1625143650000|2021-07-01 12:47:30|137.93|136.43|137.84|136.34|137.93|136.43|137.83|136.33|12
1625143660000|2021-07-01 12:47:40|137.81|136.31|137.82|136.32|137.84|136.34|137.78|136.28|13
1625143670000|2021-07-01 12:47:50|137.85|136.35|137.84|136.34|137.86|136.36|137.8|136.3|19
1625143680000|2021-07-01 12:48:00|137.82|136.32|137.79|136.29|137.82|136.32|137.78|136.28|5
1625143690000|2021-07-01 12:48:10|137.78|136.28|137.8|136.3|137.8|136.3|137.78|136.28|6
1625143700000|2021-07-01 12:48:20|137.79|136.29|137.84|136.34|137.84|136.34|137.79|136.29|8
1625143710000|2021-07-01 12:48:30|137.83|136.33|137.85|136.35|137.85|136.35|137.83|136.33|9
1625143720000|2021-07-01 12:48:40|137.86|136.36|137.84|136.34|137.86|136.36|137.84|136.34|2
1625143730000|2021-07-01 12:48:50|137.85|136.35|137.91|136.41|137.92|136.42|137.85|136.35|14
1625143740000|2021-07-01 12:49:00|137.93|136.43|137.9|136.4|137.94|136.44|137.88|136.38|14
1625143750000|2021-07-01 12:49:10|137.88|136.38|137.86|136.36|137.91|136.41|137.85|136.35|14
1625143760000|2021-07-01 12:49:20|137.9|136.4|137.88|136.38|137.9|136.4|137.85|136.35|15
1625143770000|2021-07-01 12:49:30|137.87|136.37|137.87|136.37|137.88|136.38|137.87|136.37|5
1625143780000|2021-07-01 12:49:40|137.85|136.35|137.86|136.36|137.88|136.38|137.83|136.33|6
1625143790000|2021-07-01 12:49:50|137.85|136.35|137.86|136.36|137.86|136.36|137.82|136.32|10
1625143800000|2021-07-01 12:50:00|137.85|136.35|137.81|136.31|137.85|136.35|137.81|136.31|10
1625143810000|2021-07-01 12:50:10|137.78|136.28|137.77|136.27|137.79|136.29|137.73|136.23|17
1625143820000|2021-07-01 12:50:20|137.76|136.26|137.74|136.24|137.77|136.27|137.73|136.23|14
1625143830000|2021-07-01 12:50:30|137.73|136.23|137.69|136.19|137.73|136.23|137.68|136.18|9
1625143840000|2021-07-01 12:50:40|137.68|136.18|137.72|136.22|137.73|136.23|137.68|136.18|5
1625143850000|2021-07-01 12:50:50|137.73|136.23|137.75|136.25|137.8|136.3|137.73|136.23|12
1625143860000|2021-07-01 12:51:00|137.76|136.26|137.77|136.27|137.79|136.29|137.76|136.26|8
1625143870000|2021-07-01 12:51:10|137.76|136.26|137.72|136.22|137.76|136.26|137.72|136.22|10
1625143880000|2021-07-01 12:51:20|137.73|136.23|137.71|136.21|137.73|136.23|137.71|136.21|13
1625143890000|2021-07-01 12:51:30|137.72|136.22|137.75|136.25|137.75|136.25|137.7|136.2|12
1625143900000|2021-07-01 12:51:40|137.74|136.24|137.72|136.22|137.77|136.27|137.71|136.21|12
1625143910000|2021-07-01 12:51:50|137.71|136.21|137.67|136.17|137.71|136.21|137.67|136.17|12
1625143920000|2021-07-01 12:52:00|137.68|136.18|137.69|136.19|137.71|136.21|137.66|136.16|12
1625143930000|2021-07-01 12:52:10|137.7|136.2|137.68|136.18|137.7|136.2|137.67|136.17|14
1625143940000|2021-07-01 12:52:20|137.69|136.19|137.66|136.16|137.69|136.19|137.65|136.15|11
1625143950000|2021-07-01 12:52:30|137.65|136.15|137.63|136.13|137.65|136.15|137.63|136.13|6
1625143960000|2021-07-01 12:52:40|137.6|136.1|137.67|136.17|137.72|136.22|137.58|136.08|18
1625143970000|2021-07-01 12:52:50|137.7|136.2|137.67|136.17|137.74|136.24|137.65|136.15|11
1625143980000|2021-07-01 12:53:00|137.73|136.23|137.79|136.29|137.8|136.3|137.73|136.23|13
1625143990000|2021-07-01 12:53:10|137.78|136.28|137.79|136.29|137.79|136.29|137.77|136.27|6
1625144000000|2021-07-01 12:53:20|137.75|136.25|137.81|136.31|137.83|136.33|137.75|136.25|13
1625144010000|2021-07-01 12:53:30|137.79|136.29|137.73|136.23|137.79|136.29|137.72|136.22|10
1625144020000|2021-07-01 12:53:40|137.75|136.25|137.82|136.32|137.82|136.32|137.75|136.25|7
1625144030000|2021-07-01 12:53:50|137.81|136.31|137.78|136.28|137.81|136.31|137.77|136.27|8
1625144040000|2021-07-01 12:54:00|137.79|136.29|137.77|136.27|137.79|136.29|137.77|136.27|9
1625144050000|2021-07-01 12:54:10|137.76|136.26|137.76|136.26|137.77|136.27|137.74|136.24|9
1625144060000|2021-07-01 12:54:20|137.77|136.27|137.84|136.34|137.89|136.39|137.77|136.27|15
1625144070000|2021-07-01 12:54:30|137.83|136.33|137.82|136.32|137.87|136.37|137.81|136.31|13
1625144080000|2021-07-01 12:54:40|137.85|136.35|137.88|136.38|137.89|136.39|137.85|136.35|10
1625144090000|2021-07-01 12:54:50|137.87|136.37|137.83|136.33|137.9|136.4|137.8|136.3|13
1625144100000|2021-07-01 12:55:00|137.84|136.34|137.74|136.24|137.88|136.38|137.74|136.24|16
1625144110000|2021-07-01 12:55:10|137.73|136.23|137.76|136.26|137.77|136.27|137.72|136.22|13
1625144120000|2021-07-01 12:55:20|137.75|136.25|137.76|136.26|137.76|136.26|137.75|136.25|6
1625144130000|2021-07-01 12:55:30|137.75|136.25|137.72|136.22|137.75|136.25|137.72|136.22|7
1625144140000|2021-07-01 12:55:40|137.71|136.21|137.67|136.17|137.71|136.21|137.66|136.16|15
1625144150000|2021-07-01 12:55:50|137.66|136.16|137.66|136.16|137.71|136.21|137.66|136.16|11
1625144160000|2021-07-01 12:56:00|137.67|136.17|137.63|136.13|137.68|136.18|137.63|136.13|8
1625144170000|2021-07-01 12:56:10|137.64|136.14|137.61|136.11|137.64|136.14|137.6|136.1|8
1625144180000|2021-07-01 12:56:20|137.62|136.12|137.58|136.08|137.62|136.12|137.56|136.06|12
1625144190000|2021-07-01 12:56:30|137.59|136.09|137.54|136.04|137.59|136.09|137.53|136.03|11
1625144200000|2021-07-01 12:56:40|137.55|136.05|137.66|136.16|137.68|136.18|137.55|136.05|20
1625144210000|2021-07-01 12:56:50|137.67|136.17|137.64|136.14|137.67|136.17|137.64|136.14|13
1625144220000|2021-07-01 12:57:00|137.69|136.19|137.89|136.39|137.92|136.42|137.66|136.16|22
1625144230000|2021-07-01 12:57:10|137.9|136.4|137.92|136.42|137.93|136.43|137.86|136.36|15
1625144240000|2021-07-01 12:57:20|137.9|136.4|137.95|136.45|137.95|136.45|137.89|136.39|9
1625144250000|2021-07-01 12:57:30|137.92|136.42|137.94|136.44|137.99|136.49|137.92|136.42|14
1625144260000|2021-07-01 12:57:40|137.96|136.46|137.91|136.41|137.99|136.49|137.91|136.41|17
1625144270000|2021-07-01 12:57:50|137.9|136.4|137.84|136.34|137.9|136.4|137.84|136.34|15
1625144280000|2021-07-01 12:58:00|137.86|136.36|137.7|136.2|137.86|136.36|137.7|136.2|20
1625144290000|2021-07-01 12:58:10|137.69|136.19|137.54|136.04|137.69|136.19|137.54|136.04|17
1625144300000|2021-07-01 12:58:20|137.55|136.05|137.5|136|137.59|136.09|137.49|135.99|19
1625144310000|2021-07-01 12:58:30|137.52|136.02|137.51|136.01|137.53|136.03|137.5|136|9
1625144320000|2021-07-01 12:58:40|137.5|136|137.54|136.04|137.54|136.04|137.5|136|12
1625144330000|2021-07-01 12:58:50|137.55|136.05|137.56|136.06|137.56|136.06|137.55|136.05|4
1625144340000|2021-07-01 12:59:00|137.55|136.05|137.63|136.13|137.66|136.16|137.55|136.05|12
1625144350000|2021-07-01 12:59:10|137.64|136.14|137.62|136.12|137.65|136.15|137.61|136.11|10
1625144360000|2021-07-01 12:59:20|137.61|136.11|137.56|136.06|137.68|136.18|137.56|136.06|15
1625144370000|2021-07-01 12:59:30|137.57|136.07|137.52|136.02|137.57|136.07|137.51|136.01|9
1625144380000|2021-07-01 12:59:40|137.53|136.03|137.55|136.05|137.57|136.07|137.52|136.02|7
1625144390000|2021-07-01 12:59:50|137.54|136.04|137.55|136.05|137.56|136.06|137.54|136.04|5
1625144400000|2021-07-01 13:00:00|137.56|136.06|137.58|136.08|137.58|136.08|137.55|136.05|10
1625144410000|2021-07-01 13:00:10|137.67|136.17|137.66|136.16|137.76|136.26|137.62|136.12|16
1625144420000|2021-07-01 13:00:20|137.63|136.13|137.57|136.07|137.7|136.2|137.56|136.06|19
1625144430000|2021-07-01 13:00:30|137.56|136.06|137.55|136.05|137.57|136.07|137.53|136.03|13
1625144440000|2021-07-01 13:00:40|137.54|136.04|137.4|135.9|137.54|136.04|137.4|135.9|16
1625144450000|2021-07-01 13:00:50|137.44|135.94|137.36|135.86|137.48|135.98|137.36|135.86|15
1625144460000|2021-07-01 13:01:00|137.39|135.89|137.26|135.76|137.39|135.89|137.25|135.75|18
1625144470000|2021-07-01 13:01:10|137.27|135.77|137.19|135.69|137.27|135.77|137.19|135.69|15
1625144480000|2021-07-01 13:01:20|137.21|135.71|137.23|135.73|137.27|135.77|137.2|135.7|17
1625144490000|2021-07-01 13:01:30|137.24|135.74|137.2|135.7|137.24|135.74|137.18|135.68|16
1625144500000|2021-07-01 13:01:40|137.19|135.69|137.15|135.65|137.21|135.71|137.15|135.65|14
1625144510000|2021-07-01 13:01:50|137.17|135.67|137.19|135.69|137.22|135.72|137.15|135.65|15
1625144520000|2021-07-01 13:02:00|137.18|135.68|137.24|135.74|137.29|135.79|137.16|135.66|18
1625144530000|2021-07-01 13:02:10|137.23|135.73|137.23|135.73|137.24|135.74|137.23|135.73|7
1625144540000|2021-07-01 13:02:20|137.24|135.74|137.2|135.7|137.28|135.78|137.2|135.7|15
1625144550000|2021-07-01 13:02:30|137.17|135.67|137.24|135.74|137.26|135.76|137.17|135.67|16
1625144560000|2021-07-01 13:02:40|137.23|135.73|137.25|135.75|137.27|135.77|137.21|135.71|13
1625144570000|2021-07-01 13:02:50|137.24|135.74|137.21|135.71|137.24|135.74|137.18|135.68|12
1625144580000|2021-07-01 13:03:00|137.23|135.73|137.25|135.75|137.27|135.77|137.23|135.73|15
1625144590000|2021-07-01 13:03:10|137.26|135.76|137.24|135.74|137.27|135.77|137.24|135.74|5
1625144600000|2021-07-01 13:03:20|137.25|135.75|137.31|135.81|137.33|135.83|137.24|135.74|20
1625144610000|2021-07-01 13:03:30|137.29|135.79|137.27|135.77|137.31|135.81|137.27|135.77|7
1625144620000|2021-07-01 13:03:40|137.26|135.76|137.26|135.76|137.26|135.76|137.26|135.76|1
1625144630000|2021-07-01 13:03:50|137.24|135.74|137.23|135.73|137.24|135.74|137.23|135.73|6
1625144640000|2021-07-01 13:04:00|137.24|135.74|137.24|135.74|137.28|135.78|137.24|135.74|10
1625144650000|2021-07-01 13:04:10|137.23|135.73|137.27|135.77|137.27|135.77|137.2|135.7|16
1625144660000|2021-07-01 13:04:20|137.28|135.78|137.26|135.76|137.28|135.78|137.24|135.74|11
1625144670000|2021-07-01 13:04:30|137.25|135.75|137.25|135.75|137.26|135.76|137.22|135.72|11
1625144680000|2021-07-01 13:04:40|137.24|135.74|137.24|135.74|137.25|135.75|137.24|135.74|5
1625144690000|2021-07-01 13:04:50|137.25|135.75|137.22|135.72|137.25|135.75|137.21|135.71|6
1625144700000|2021-07-01 13:05:00|137.21|135.71|137.27|135.77|137.27|135.77|137.21|135.71|10
1625144710000|2021-07-01 13:05:10|137.28|135.78|137.38|135.88|137.39|135.89|137.27|135.77|18
1625144720000|2021-07-01 13:05:20|137.36|135.86|137.39|135.89|137.4|135.9|137.36|135.86|13
1625144730000|2021-07-01 13:05:30|137.38|135.88|137.31|135.81|137.38|135.88|137.31|135.81|19
1625144740000|2021-07-01 13:05:40|137.3|135.8|137.37|135.87|137.37|135.87|137.3|135.8|16
1625144750000|2021-07-01 13:05:50|137.35|135.85|137.37|135.87|137.37|135.87|137.33|135.83|13
1625144760000|2021-07-01 13:06:00|137.36|135.86|137.31|135.81|137.36|135.86|137.31|135.81|6
1625144770000|2021-07-01 13:06:10|137.32|135.82|137.39|135.89|137.39|135.89|137.32|135.82|7
1625144780000|2021-07-01 13:06:20|137.4|135.9|137.39|135.89|137.42|135.92|137.37|135.87|12
1625144790000|2021-07-01 13:06:30|137.41|135.91|137.5|136|137.51|136.01|137.4|135.9|17
1625144800000|2021-07-01 13:06:40|137.51|136.01|137.57|136.07|137.59|136.09|137.51|136.01|15
1625144810000|2021-07-01 13:06:50|137.56|136.06|137.57|136.07|137.57|136.07|137.5|136|9
1625144820000|2021-07-01 13:07:00|137.51|136.01|137.55|136.05|137.58|136.08|137.48|135.98|16
1625144830000|2021-07-01 13:07:10|137.48|135.98|137.53|136.03|137.57|136.07|137.48|135.98|10
1625144840000|2021-07-01 13:07:20|137.51|136.01|137.51|136.01|137.52|136.02|137.51|136.01|9
1625144850000|2021-07-01 13:07:30|137.52|136.02|137.54|136.04|137.54|136.04|137.52|136.02|9
1625144860000|2021-07-01 13:07:40|137.53|136.03|137.51|136.01|137.54|136.04|137.49|135.99|14
1625144870000|2021-07-01 13:07:50|137.52|136.02|137.54|136.04|137.57|136.07|137.52|136.02|9
1625144880000|2021-07-01 13:08:00|137.55|136.05|137.54|136.04|137.55|136.05|137.54|136.04|4
1625144890000|2021-07-01 13:08:10|137.55|136.05|137.46|135.96|137.55|136.05|137.44|135.94|16
1625144900000|2021-07-01 13:08:20|137.45|135.95|137.48|135.98|137.51|136.01|137.45|135.95|11
1625144910000|2021-07-01 13:08:30|137.5|136|137.47|135.97|137.5|136|137.47|135.97|8
1625144920000|2021-07-01 13:08:40|137.49|135.99|137.67|136.17|137.67|136.17|137.49|135.99|14
1625144930000|2021-07-01 13:08:50|137.66|136.16|137.66|136.16|137.67|136.17|137.65|136.15|5
1625144940000|2021-07-01 13:09:00|137.65|136.15|137.61|136.11|137.7|136.2|137.61|136.11|13
1625144950000|2021-07-01 13:09:10|137.62|136.12|137.67|136.17|137.67|136.17|137.62|136.12|8
1625144960000|2021-07-01 13:09:20|137.66|136.16|137.69|136.19|137.69|136.19|137.66|136.16|4
1625144970000|2021-07-01 13:09:30|137.68|136.18|137.6|136.1|137.68|136.18|137.59|136.09|9
1625144980000|2021-07-01 13:09:40|137.61|136.11|137.59|136.09|137.61|136.11|137.59|136.09|12
1625144990000|2021-07-01 13:09:50|137.56|136.06|137.52|136.02|137.56|136.06|137.5|136|17
1625145000000|2021-07-01 13:10:00|137.51|136.01|137.62|136.12|137.62|136.12|137.51|136.01|15
1625145010000|2021-07-01 13:10:10|137.64|136.14|137.72|136.22|137.74|136.24|137.62|136.12|19
1625145020000|2021-07-01 13:10:20|137.73|136.23|137.76|136.26|137.76|136.26|137.7|136.2|7
1625145030000|2021-07-01 13:10:30|137.78|136.28|137.8|136.3|137.81|136.31|137.78|136.28|5
1625145040000|2021-07-01 13:10:40|137.81|136.31|137.8|136.3|137.81|136.31|137.79|136.29|6
1625145050000|2021-07-01 13:10:50|137.79|136.29|137.8|136.3|137.8|136.3|137.77|136.27|5
1625145060000|2021-07-01 13:11:00|137.79|136.29|137.8|136.3|137.8|136.3|137.79|136.29|4
1625145070000|2021-07-01 13:11:10|137.82|136.32|137.83|136.33|137.84|136.34|137.81|136.31|6
1625145080000|2021-07-01 13:11:20|137.84|136.34|137.83|136.33|137.84|136.34|137.82|136.32|7
1625145090000|2021-07-01 13:11:30|137.84|136.34|137.84|136.34|137.85|136.35|137.82|136.32|6
1625145100000|2021-07-01 13:11:40|137.85|136.35|137.85|136.35|137.86|136.36|137.85|136.35|3
1625145110000|2021-07-01 13:11:50|137.86|136.36|137.89|136.39|137.9|136.4|137.86|136.36|7
1625145120000|2021-07-01 13:12:00|137.91|136.41|137.93|136.43|137.93|136.43|137.9|136.4|3
1625145130000|2021-07-01 13:12:10|137.9|136.4|137.84|136.34|137.93|136.43|137.84|136.34|10
1625145140000|2021-07-01 13:12:20|137.86|136.36|137.84|136.34|137.86|136.36|137.82|136.32|17
1625145150000|2021-07-01 13:12:30|137.85|136.35|138|136.5|138|136.5|137.83|136.33|20
1625145160000|2021-07-01 13:12:40|137.99|136.49|138.04|136.54|138.04|136.54|137.98|136.48|12
1625145170000|2021-07-01 13:12:50|138.03|136.53|138.06|136.56|138.07|136.57|138.02|136.52|11
1625145180000|2021-07-01 13:13:00|138.03|136.53|138.03|136.53|138.03|136.53|138.01|136.51|11
1625145190000|2021-07-01 13:13:10|138.02|136.52|138.02|136.52|138.03|136.53|138.02|136.52|9
1625145200000|2021-07-01 13:13:20|137.99|136.49|137.91|136.41|137.99|136.49|137.91|136.41|9
1625145210000|2021-07-01 13:13:30|137.92|136.42|137.94|136.44|137.96|136.46|137.91|136.41|12
1625145220000|2021-07-01 13:13:40|138|136.5|138.03|136.53|138.03|136.53|137.99|136.49|12
1625145230000|2021-07-01 13:13:50|138.02|136.52|137.96|136.46|138.02|136.52|137.95|136.45|11
1625145240000|2021-07-01 13:14:00|137.97|136.47|137.88|136.38|137.97|136.47|137.88|136.38|12
1625145250000|2021-07-01 13:14:10|137.87|136.37|137.81|136.31|137.87|136.37|137.79|136.29|14
1625145260000|2021-07-01 13:14:20|137.8|136.3|137.81|136.31|137.83|136.33|137.8|136.3|7
1625145270000|2021-07-01 13:14:30|137.8|136.3|137.89|136.39|137.89|136.39|137.79|136.29|12
1625145280000|2021-07-01 13:14:40|137.9|136.4|137.88|136.38|137.92|136.42|137.88|136.38|13
1625145290000|2021-07-01 13:14:50|137.87|136.37|137.88|136.38|137.89|136.39|137.86|136.36|10
1625145300000|2021-07-01 13:15:00|137.9|136.4|137.87|136.37|137.9|136.4|137.87|136.37|11
1625145310000|2021-07-01 13:15:10|137.86|136.36|137.87|136.37|137.89|136.39|137.85|136.35|6
1625145320000|2021-07-01 13:15:20|137.92|136.42|137.96|136.46|137.96|136.46|137.86|136.36|7
1625145330000|2021-07-01 13:15:30|137.97|136.47|138.05|136.55|138.07|136.57|137.97|136.47|13
1625145340000|2021-07-01 13:15:40|138.04|136.54|138.05|136.55|138.05|136.55|138.02|136.52|12
1625145350000|2021-07-01 13:15:50|138.04|136.54|138.04|136.54|138.07|136.57|138.02|136.52|12
1625145360000|2021-07-01 13:16:00|138.05|136.55|138|136.5|138.05|136.55|138|136.5|6
1625145370000|2021-07-01 13:16:10|137.99|136.49|138.01|136.51|138.02|136.52|137.97|136.47|11
1625145380000|2021-07-01 13:16:20|138|136.5|138.03|136.53|138.03|136.53|138|136.5|6
1625145390000|2021-07-01 13:16:30|138.06|136.56|138.05|136.55|138.08|136.58|138.04|136.54|10
1625145400000|2021-07-01 13:16:40|138.01|136.51|138|136.5|138.03|136.53|138|136.5|5
1625145410000|2021-07-01 13:16:50|138.01|136.51|138.01|136.51|138.03|136.53|137.99|136.49|11
1625145420000|2021-07-01 13:17:00|137.99|136.49|137.99|136.49|138|136.5|137.98|136.48|8
1625145430000|2021-07-01 13:17:10|138|136.5|138|136.5|138.01|136.51|137.99|136.49|12
1625145440000|2021-07-01 13:17:20|137.99|136.49|137.94|136.44|137.99|136.49|137.93|136.43|10
1625145450000|2021-07-01 13:17:30|137.93|136.43|137.91|136.41|137.95|136.45|137.91|136.41|9
1625145460000|2021-07-01 13:17:40|137.89|136.39|137.87|136.37|137.89|136.39|137.86|136.36|7
1625145470000|2021-07-01 13:17:50|137.86|136.36|137.84|136.34|137.87|136.37|137.82|136.32|14
1625145480000|2021-07-01 13:18:00|137.83|136.33|137.84|136.34|137.85|136.35|137.82|136.32|10
1625145490000|2021-07-01 13:18:10|137.83|136.33|137.86|136.36|137.86|136.36|137.82|136.32|12
1625145500000|2021-07-01 13:18:20|137.85|136.35|137.84|136.34|137.85|136.35|137.82|136.32|5
1625145510000|2021-07-01 13:18:30|137.85|136.35|137.82|136.32|137.85|136.35|137.82|136.32|10
1625145520000|2021-07-01 13:18:40|137.81|136.31|137.7|136.2|137.81|136.31|137.7|136.2|13
1625145530000|2021-07-01 13:18:50|137.69|136.19|137.71|136.21|137.72|136.22|137.68|136.18|14
1625145540000|2021-07-01 13:19:00|137.72|136.22|137.7|136.2|137.73|136.23|137.69|136.19|11
1625145550000|2021-07-01 13:19:10|137.69|136.19|137.66|136.16|137.69|136.19|137.65|136.15|10
1625145560000|2021-07-01 13:19:20|137.65|136.15|137.87|136.37|137.87|136.37|137.65|136.15|16
1625145570000|2021-07-01 13:19:30|137.89|136.39|137.84|136.34|137.89|136.39|137.83|136.33|9
1625145580000|2021-07-01 13:19:40|137.85|136.35|137.9|136.4|137.9|136.4|137.85|136.35|4
1625145590000|2021-07-01 13:19:50|137.89|136.39|137.96|136.46|137.99|136.49|137.89|136.39|7
1625145600000|2021-07-01 13:20:00|137.97|136.47|137.93|136.43|137.97|136.47|137.92|136.42|5
1625145610000|2021-07-01 13:20:10|137.94|136.44|137.91|136.41|137.95|136.45|137.91|136.41|11
1625145620000|2021-07-01 13:20:20|137.93|136.43|137.88|136.38|137.94|136.44|137.88|136.38|12
1625145630000|2021-07-01 13:20:30|137.87|136.37|137.88|136.38|137.89|136.39|137.86|136.36|10
1625145640000|2021-07-01 13:20:40|137.87|136.37|137.91|136.41|137.94|136.44|137.86|136.36|11
1625145650000|2021-07-01 13:20:50|137.9|136.4|137.89|136.39|137.93|136.43|137.88|136.38|10
1625145660000|2021-07-01 13:21:00|137.9|136.4|137.96|136.46|137.97|136.47|137.89|136.39|10
1625145670000|2021-07-01 13:21:10|137.93|136.43|137.93|136.43|137.97|136.47|137.92|136.42|7
1625145680000|2021-07-01 13:21:20|137.94|136.44|137.93|136.43|137.97|136.47|137.93|136.43|7
1625145690000|2021-07-01 13:21:30|137.94|136.44|137.88|136.38|137.94|136.44|137.88|136.38|5
1625145700000|2021-07-01 13:21:40|137.89|136.39|137.9|136.4|137.9|136.4|137.89|136.39|2
1625145710000|2021-07-01 13:21:50|137.89|136.39|137.96|136.46|137.96|136.46|137.89|136.39|6
1625145720000|2021-07-01 13:22:00|137.97|136.47|137.97|136.47|137.99|136.49|137.95|136.45|13
1625145730000|2021-07-01 13:22:10|137.96|136.46|137.95|136.45|137.97|136.47|137.95|136.45|8
1625145740000|2021-07-01 13:22:20|137.96|136.46|137.97|136.47|137.98|136.48|137.94|136.44|6
1625145750000|2021-07-01 13:22:30|137.96|136.46|137.97|136.47|137.98|136.48|137.96|136.46|8
1625145760000|2021-07-01 13:22:40|137.96|136.46|137.99|136.49|137.99|136.49|137.96|136.46|7
1625145770000|2021-07-01 13:22:50|138.01|136.51|137.96|136.46|138.01|136.51|137.96|136.46|9
1625145780000|2021-07-01 13:23:00|137.97|136.47|137.97|136.47|137.99|136.49|137.97|136.47|7
1625145790000|2021-07-01 13:23:10|137.98|136.48|137.98|136.48|137.98|136.48|137.97|136.47|3
1625145800000|2021-07-01 13:23:20|137.97|136.47|137.98|136.48|137.99|136.49|137.95|136.45|10
1625145810000|2021-07-01 13:23:30|137.97|136.47|138|136.5|138.01|136.51|137.97|136.47|11
1625145820000|2021-07-01 13:23:40|138.01|136.51|137.98|136.48|138.01|136.51|137.98|136.48|6
1625145830000|2021-07-01 13:23:50|137.96|136.46|137.99|136.49|138.03|136.53|137.95|136.45|17
1625145840000|2021-07-01 13:24:00|137.98|136.48|138.01|136.51|138.02|136.52|137.98|136.48|8
1625145850000|2021-07-01 13:24:10|138.02|136.52|138.01|136.51|138.03|136.53|138.01|136.51|12
1625145860000|2021-07-01 13:24:20|138.02|136.52|137.98|136.48|138.02|136.52|137.98|136.48|13
1625145870000|2021-07-01 13:24:30|137.99|136.49|138|136.5|138|136.5|137.98|136.48|12
1625145880000|2021-07-01 13:24:40|138.01|136.51|138.01|136.51|138.01|136.51|138.01|136.51|1
1625145890000|2021-07-01 13:24:50|138.02|136.52|138.03|136.53|138.03|136.53|138.02|136.52|2
1625145900000|2021-07-01 13:25:00|138.02|136.52|137.96|136.46|138.02|136.52|137.95|136.45|9
1625145910000|2021-07-01 13:25:10|137.94|136.44|137.93|136.43|137.94|136.44|137.91|136.41|11
1625145920000|2021-07-01 13:25:20|137.92|136.42|137.92|136.42|137.94|136.44|137.91|136.41|14
1625145930000|2021-07-01 13:25:30|137.93|136.43|137.91|136.41|137.94|136.44|137.9|136.4|8
1625145940000|2021-07-01 13:25:40|137.9|136.4|137.9|136.4|137.91|136.41|137.88|136.38|10
1625145950000|2021-07-01 13:25:50|137.89|136.39|137.88|136.38|137.89|136.39|137.88|136.38|4
1625145960000|2021-07-01 13:26:00|137.89|136.39|137.9|136.4|137.9|136.4|137.87|136.37|13
1625145970000|2021-07-01 13:26:10|137.89|136.39|137.9|136.4|137.92|136.42|137.89|136.39|10
1625145980000|2021-07-01 13:26:20|137.91|136.41|137.9|136.4|137.92|136.42|137.89|136.39|8
1625145990000|2021-07-01 13:26:30|137.89|136.39|137.9|136.4|137.91|136.41|137.89|136.39|11
1625146000000|2021-07-01 13:26:40|137.89|136.39|137.9|136.4|137.9|136.4|137.89|136.39|4
1625146010000|2021-07-01 13:26:50|137.91|136.41|137.87|136.37|137.91|136.41|137.87|136.37|7
1625146020000|2021-07-01 13:27:00|137.88|136.38|137.9|136.4|137.9|136.4|137.87|136.37|7
1625146030000|2021-07-01 13:27:10|137.89|136.39|137.9|136.4|137.9|136.4|137.89|136.39|4
1625146040000|2021-07-01 13:27:20|137.92|136.42|137.9|136.4|137.92|136.42|137.89|136.39|5
1625146050000|2021-07-01 13:27:30|137.89|136.39|137.89|136.39|137.91|136.41|137.89|136.39|5
1625146060000|2021-07-01 13:27:40|137.92|136.42|137.9|136.4|137.92|136.42|137.88|136.38|11
1625146070000|2021-07-01 13:27:50|137.92|136.42|137.89|136.39|137.92|136.42|137.88|136.38|10
1625146080000|2021-07-01 13:28:00|137.9|136.4|137.89|136.39|137.9|136.4|137.88|136.38|10
1625146090000|2021-07-01 13:28:10|137.88|136.38|137.85|136.35|137.89|136.39|137.84|136.34|6
1625146100000|2021-07-01 13:28:20|137.86|136.36|137.85|136.35|137.86|136.36|137.81|136.31|12
1625146110000|2021-07-01 13:28:30|137.84|136.34|137.84|136.34|137.84|136.34|137.84|136.34|1
1625146120000|2021-07-01 13:28:40|137.83|136.33|137.83|136.33|137.84|136.34|137.82|136.32|5
1625146130000|2021-07-01 13:28:50|137.84|136.34|137.83|136.33|137.84|136.34|137.82|136.32|4
1625146140000|2021-07-01 13:29:00|137.84|136.34|137.83|136.33|137.84|136.34|137.82|136.32|4
1625146150000|2021-07-01 13:29:10|137.84|136.34|137.84|136.34|137.86|136.36|137.83|136.33|8
1625146160000|2021-07-01 13:29:20|137.85|136.35|137.85|136.35|137.85|136.35|137.83|136.33|6
1625146170000|2021-07-01 13:29:30|137.84|136.34|137.74|136.24|137.84|136.34|137.73|136.23|16
1625146180000|2021-07-01 13:29:40|137.75|136.25|137.72|136.22|137.76|136.26|137.71|136.21|11
1625146190000|2021-07-01 13:29:50|137.73|136.23|137.73|136.23|137.74|136.24|137.71|136.21|12
1625146200000|2021-07-01 13:30:00|137.75|136.25|137.77|136.27|137.8|136.3|137.74|136.24|10
1625146210000|2021-07-01 13:30:10|137.76|136.26|137.76|136.26|137.77|136.27|137.76|136.26|3
1625146220000|2021-07-01 13:30:20|137.77|136.27|137.78|136.28|137.78|136.28|137.77|136.27|4
1625146230000|2021-07-01 13:30:30|137.77|136.27|137.78|136.28|137.78|136.28|137.77|136.27|2
1625146240000|2021-07-01 13:30:40|137.76|136.26|137.78|136.28|137.78|136.28|137.75|136.25|8
1625146250000|2021-07-01 13:30:50|137.77|136.27|137.77|136.27|137.79|136.29|137.75|136.25|13
1625146260000|2021-07-01 13:31:00|137.78|136.28|137.87|136.37|137.87|136.37|137.78|136.28|5
1625146270000|2021-07-01 13:31:10|137.9|136.4|137.9|136.4|137.9|136.4|137.9|136.4|1
1625146280000|2021-07-01 13:31:20|137.91|136.41|137.91|136.41|137.91|136.41|137.91|136.41|1
1625146290000|2021-07-01 13:31:30|137.94|136.44|138.02|136.52|138.02|136.52|137.93|136.43|6
1625146300000|2021-07-01 13:31:40|138.04|136.54|138|136.5|138.04|136.54|138|136.5|8
1625146310000|2021-07-01 13:31:50|137.99|136.49|137.98|136.48|138.01|136.51|137.97|136.47|6
1625146320000|2021-07-01 13:32:00|137.97|136.47|138.05|136.55|138.06|136.56|137.97|136.47|11
1625146330000|2021-07-01 13:32:10|138.06|136.56|138.09|136.59|138.09|136.59|138.06|136.56|4
1625146340000|2021-07-01 13:32:20|138.1|136.6|138.06|136.56|138.1|136.6|138.06|136.56|3
1625146350000|2021-07-01 13:32:30|138.09|136.59|138.08|136.58|138.09|136.59|138.06|136.56|8
1625146360000|2021-07-01 13:32:40|138.09|136.59|138.13|136.63|138.13|136.63|138.08|136.58|7
1625146370000|2021-07-01 13:32:50|138.12|136.62|138.13|136.63|138.16|136.66|138.12|136.62|7
1625146380000|2021-07-01 13:33:00|138.14|136.64|138.09|136.59|138.15|136.65|138.08|136.58|19
1625146390000|2021-07-01 13:33:10|138.1|136.6|138.04|136.54|138.1|136.6|138.04|136.54|15
1625146400000|2021-07-01 13:33:20|138.05|136.55|138.04|136.54|138.07|136.57|138.04|136.54|9
1625146410000|2021-07-01 13:33:30|138.05|136.55|138.05|136.55|138.08|136.58|138.05|136.55|9
1625146420000|2021-07-01 13:33:40|138.04|136.54|138.08|136.58|138.1|136.6|138.02|136.52|11
1625146430000|2021-07-01 13:33:50|138.07|136.57|138|136.5|138.09|136.59|138|136.5|14
1625146440000|2021-07-01 13:34:00|138.01|136.51|138.07|136.57|138.07|136.57|138|136.5|7
1625146450000|2021-07-01 13:34:10|138.06|136.56|138.07|136.57|138.08|136.58|138.05|136.55|12
1625146460000|2021-07-01 13:34:20|138.16|136.66|138.21|136.71|138.21|136.71|138.15|136.65|17
1625146470000|2021-07-01 13:34:30|138.22|136.72|138.2|136.7|138.22|136.72|138.16|136.66|11
1625146480000|2021-07-01 13:34:40|138.21|136.71|138.22|136.72|138.23|136.73|138.2|136.7|6
1625146490000|2021-07-01 13:34:50|138.21|136.71|138.24|136.74|138.24|136.74|138.21|136.71|5
1625146500000|2021-07-01 13:35:00|138.22|136.72|138.24|136.74|138.24|136.74|138.22|136.72|11
1625146510000|2021-07-01 13:35:10|138.23|136.73|138.18|136.68|138.24|136.74|138.17|136.67|7
1625146520000|2021-07-01 13:35:20|138.19|136.69|138.17|136.67|138.2|136.7|138.16|136.66|10
1625146530000|2021-07-01 13:35:30|138.16|136.66|138.15|136.65|138.16|136.66|138.14|136.64|6
1625146540000|2021-07-01 13:35:40|138.16|136.66|138.15|136.65|138.16|136.66|138.14|136.64|6
1625146550000|2021-07-01 13:35:50|138.14|136.64|138.15|136.65|138.15|136.65|138.14|136.64|2
1625146560000|2021-07-01 13:36:00|138.14|136.64|138.15|136.65|138.15|136.65|138.14|136.64|2
1625146570000|2021-07-01 13:36:10|138.14|136.64|138.15|136.65|138.17|136.67|138.14|136.64|8
1625146580000|2021-07-01 13:36:20|138.14|136.64|137.96|136.46|138.14|136.64|137.96|136.46|14
1625146590000|2021-07-01 13:36:30|137.95|136.45|137.95|136.45|137.98|136.48|137.93|136.43|13
1625146600000|2021-07-01 13:36:40|137.96|136.46|137.92|136.42|137.98|136.48|137.92|136.42|13
1625146610000|2021-07-01 13:36:50|137.93|136.43|137.95|136.45|137.96|136.46|137.93|136.43|9
1625146620000|2021-07-01 13:37:00|137.96|136.46|137.97|136.47|138|136.5|137.94|136.44|10
1625146630000|2021-07-01 13:37:10|137.96|136.46|137.88|136.38|137.96|136.46|137.88|136.38|7
1625146640000|2021-07-01 13:37:20|137.89|136.39|137.81|136.31|137.89|136.39|137.81|136.31|11
1625146650000|2021-07-01 13:37:30|137.75|136.25|137.68|136.18|137.78|136.28|137.64|136.14|10
1625146660000|2021-07-01 13:37:40|137.67|136.17|137.64|136.14|137.67|136.17|137.52|136.02|20
1625146670000|2021-07-01 13:37:50|137.63|136.13|137.52|136.02|137.63|136.13|137.51|136.01|14
1625146680000|2021-07-01 13:38:00|137.53|136.03|137.63|136.13|137.63|136.13|137.52|136.02|16
1625146690000|2021-07-01 13:38:10|137.62|136.12|137.44|135.94|137.62|136.12|137.44|135.94|11
1625146700000|2021-07-01 13:38:20|137.43|135.93|137.52|136.02|137.52|136.02|137.43|135.93|15
1625146710000|2021-07-01 13:38:30|137.54|136.04|137.5|136|137.56|136.06|137.49|135.99|16
1625146720000|2021-07-01 13:38:40|137.51|136.01|137.45|135.95|137.51|136.01|137.44|135.94|9
1625146730000|2021-07-01 13:38:50|137.44|135.94|137.48|135.98|137.51|136.01|137.43|135.93|11
1625146740000|2021-07-01 13:39:00|137.47|135.97|137.41|135.91|137.47|135.97|137.41|135.91|11
1625146750000|2021-07-01 13:39:10|137.42|135.92|137.52|136.02|137.53|136.03|137.42|135.92|19
1625146760000|2021-07-01 13:39:20|137.51|136.01|137.6|136.1|137.6|136.1|137.5|136|8
1625146770000|2021-07-01 13:39:30|137.59|136.09|137.55|136.05|137.6|136.1|137.55|136.05|12
1625146780000|2021-07-01 13:39:40|137.54|136.04|137.49|135.99|137.54|136.04|137.49|135.99|8
1625146790000|2021-07-01 13:39:50|137.48|135.98|137.47|135.97|137.49|135.99|137.45|135.95|12
1625146800000|2021-07-01 13:40:00|137.46|135.96|137.56|136.06|137.57|136.07|137.46|135.96|14
1625146810000|2021-07-01 13:40:10|137.55|136.05|137.54|136.04|137.57|136.07|137.54|136.04|14
1625146820000|2021-07-01 13:40:20|137.53|136.03|137.69|136.19|137.73|136.23|137.53|136.03|18
1625146830000|2021-07-01 13:40:30|137.68|136.18|137.67|136.17|137.69|136.19|137.67|136.17|12
1625146840000|2021-07-01 13:40:40|137.68|136.18|137.6|136.1|137.71|136.21|137.58|136.08|18
1625146850000|2021-07-01 13:40:50|137.63|136.13|137.75|136.25|137.75|136.25|137.61|136.11|14
1625146860000|2021-07-01 13:41:00|137.76|136.26|137.67|136.17|137.76|136.26|137.65|136.15|10
1625146870000|2021-07-01 13:41:10|137.65|136.15|137.62|136.12|137.65|136.15|137.62|136.12|4
1625146880000|2021-07-01 13:41:20|137.61|136.11|137.62|136.12|137.65|136.15|137.61|136.11|10
1625146890000|2021-07-01 13:41:30|137.63|136.13|137.5|136|137.63|136.13|137.48|135.98|14
1625146900000|2021-07-01 13:41:40|137.51|136.01|137.51|136.01|137.54|136.04|137.5|136|10
1625146910000|2021-07-01 13:41:50|137.5|136|137.52|136.02|137.56|136.06|137.49|135.99|7
1625146920000|2021-07-01 13:42:00|137.51|136.01|137.5|136|137.51|136.01|137.48|135.98|15
1625146930000|2021-07-01 13:42:10|137.49|135.99|137.63|136.13|137.66|136.16|137.48|135.98|12
1625146940000|2021-07-01 13:42:20|137.65|136.15|137.57|136.07|137.65|136.15|137.57|136.07|10
1625146950000|2021-07-01 13:42:30|137.56|136.06|137.49|135.99|137.56|136.06|137.49|135.99|15
1625146960000|2021-07-01 13:42:40|137.46|135.96|137.44|135.94|137.46|135.96|137.39|135.89|16
1625146970000|2021-07-01 13:42:50|137.43|135.93|137.47|135.97|137.5|136|137.43|135.93|17
1625146980000|2021-07-01 13:43:00|137.46|135.96|137.54|136.04|137.54|136.04|137.46|135.96|10
1625146990000|2021-07-01 13:43:10|137.53|136.03|137.53|136.03|137.54|136.04|137.51|136.01|13
1625147000000|2021-07-01 13:43:20|137.54|136.04|137.54|136.04|137.56|136.06|137.5|136|14
1625147010000|2021-07-01 13:43:30|137.55|136.05|137.52|136.02|137.56|136.06|137.52|136.02|11
1625147020000|2021-07-01 13:43:40|137.53|136.03|137.54|136.04|137.55|136.05|137.52|136.02|9
1625147030000|2021-07-01 13:43:50|137.55|136.05|137.52|136.02|137.55|136.05|137.5|136|12
1625147040000|2021-07-01 13:44:00|137.51|136.01|137.5|136|137.52|136.02|137.5|136|6
1625147050000|2021-07-01 13:44:10|137.52|136.02|137.5|136|137.52|136.02|137.49|135.99|11
1625147060000|2021-07-01 13:44:20|137.49|135.99|137.5|136|137.5|136|137.46|135.96|8
1625147070000|2021-07-01 13:44:30|137.49|135.99|137.49|135.99|137.49|135.99|137.46|135.96|16
1625147080000|2021-07-01 13:44:40|137.48|135.98|137.47|135.97|137.52|136.02|137.47|135.97|14
1625147090000|2021-07-01 13:44:50|137.48|135.98|137.46|135.96|137.51|136.01|137.46|135.96|10
1625147100000|2021-07-01 13:45:00|137.47|135.97|137.55|136.05|137.57|136.07|137.47|135.97|13
1625147110000|2021-07-01 13:45:10|137.56|136.06|137.46|135.96|137.59|136.09|137.46|135.96|14
1625147120000|2021-07-01 13:45:20|137.44|135.94|137.45|135.95|137.49|135.99|137.4|135.9|15
1625147130000|2021-07-01 13:45:30|137.44|135.94|137.44|135.94|137.46|135.96|137.41|135.91|14
1625147140000|2021-07-01 13:45:40|137.45|135.95|137.41|135.91|137.45|135.95|137.4|135.9|7
1625147150000|2021-07-01 13:45:50|137.43|135.93|137.47|135.97|137.47|135.97|137.41|135.91|9
1625147160000|2021-07-01 13:46:00|137.48|135.98|137.43|135.93|137.48|135.98|137.41|135.91|12
1625147170000|2021-07-01 13:46:10|137.42|135.92|137.44|135.94|137.45|135.95|137.42|135.92|13
1625147180000|2021-07-01 13:46:20|137.45|135.95|137.48|135.98|137.49|135.99|137.42|135.92|15
1625147190000|2021-07-01 13:46:30|137.47|135.97|137.48|135.98|137.49|135.99|137.47|135.97|8
1625147200000|2021-07-01 13:46:40|137.49|135.99|137.5|136|137.51|136.01|137.48|135.98|11
1625147210000|2021-07-01 13:46:50|137.49|135.99|137.47|135.97|137.5|136|137.46|135.96|5
1625147220000|2021-07-01 13:47:00|137.46|135.96|137.54|136.04|137.56|136.06|137.46|135.96|14
1625147230000|2021-07-01 13:47:10|137.55|136.05|137.55|136.05|137.55|136.05|137.53|136.03|11
1625147240000|2021-07-01 13:47:20|137.54|136.04|137.56|136.06|137.56|136.06|137.53|136.03|9
1625147250000|2021-07-01 13:47:30|137.54|136.04|137.54|136.04|137.54|136.04|137.51|136.01|12
1625147260000|2021-07-01 13:47:40|137.53|136.03|137.55|136.05|137.55|136.05|137.53|136.03|12
1625147270000|2021-07-01 13:47:50|137.53|136.03|137.55|136.05|137.55|136.05|137.53|136.03|12
1625147280000|2021-07-01 13:48:00|137.56|136.06|137.56|136.06|137.57|136.07|137.54|136.04|9
1625147290000|2021-07-01 13:48:10|137.55|136.05|137.51|136.01|137.56|136.06|137.51|136.01|5
1625147300000|2021-07-01 13:48:20|137.5|136|137.46|135.96|137.52|136.02|137.46|135.96|9
1625147310000|2021-07-01 13:48:30|137.47|135.97|137.46|135.96|137.47|135.97|137.46|135.96|4
1625147320000|2021-07-01 13:48:40|137.47|135.97|137.46|135.96|137.48|135.98|137.46|135.96|9
1625147330000|2021-07-01 13:48:50|137.45|135.95|137.37|135.87|137.46|135.96|137.36|135.86|15
1625147340000|2021-07-01 13:49:00|137.36|135.86|137.26|135.76|137.36|135.86|137.26|135.76|14
1625147350000|2021-07-01 13:49:10|137.25|135.75|137.24|135.74|137.26|135.76|137.24|135.74|7
1625147360000|2021-07-01 13:49:20|137.23|135.73|137.19|135.69|137.26|135.76|137.17|135.67|15
1625147370000|2021-07-01 13:49:30|137.18|135.68|137.21|135.71|137.24|135.74|137.17|135.67|13
1625147380000|2021-07-01 13:49:40|137.22|135.72|137.18|135.68|137.23|135.73|137.18|135.68|7
1625147390000|2021-07-01 13:49:50|137.17|135.67|137.12|135.62|137.18|135.68|137.12|135.62|13
1625147400000|2021-07-01 13:50:00|137.14|135.64|137.16|135.66|137.18|135.68|137.13|135.63|17
1625147410000|2021-07-01 13:50:10|137.15|135.65|137.18|135.68|137.19|135.69|137.14|135.64|13
1625147420000|2021-07-01 13:50:20|137.17|135.67|137.15|135.65|137.18|135.68|137.15|135.65|11
1625147430000|2021-07-01 13:50:30|137.17|135.67|137.2|135.7|137.21|135.71|137.15|135.65|11
1625147440000|2021-07-01 13:50:40|137.18|135.68|137.2|135.7|137.21|135.71|137.16|135.66|11
1625147450000|2021-07-01 13:50:50|137.21|135.71|137.25|135.75|137.25|135.75|137.2|135.7|5
1625147460000|2021-07-01 13:51:00|137.27|135.77|137.25|135.75|137.31|135.81|137.25|135.75|13
1625147470000|2021-07-01 13:51:10|137.26|135.76|137.19|135.69|137.28|135.78|137.19|135.69|12
1625147480000|2021-07-01 13:51:20|137.18|135.68|137.17|135.67|137.22|135.72|137.17|135.67|16
1625147490000|2021-07-01 13:51:30|137.18|135.68|137.12|135.62|137.18|135.68|137.12|135.62|8
1625147500000|2021-07-01 13:51:40|137.13|135.63|137.18|135.68|137.18|135.68|137.13|135.63|5
1625147510000|2021-07-01 13:51:50|137.19|135.69|137.19|135.69|137.23|135.73|137.19|135.69|7
1625147520000|2021-07-01 13:52:00|137.18|135.68|137.29|135.79|137.29|135.79|137.18|135.68|15
1625147530000|2021-07-01 13:52:10|137.28|135.78|137.26|135.76|137.29|135.79|137.25|135.75|12
1625147540000|2021-07-01 13:52:20|137.27|135.77|137.27|135.77|137.29|135.79|137.27|135.77|6
1625147550000|2021-07-01 13:52:30|137.26|135.76|137.29|135.79|137.29|135.79|137.26|135.76|12
1625147560000|2021-07-01 13:52:40|137.28|135.78|137.26|135.76|137.29|135.79|137.26|135.76|6
1625147570000|2021-07-01 13:52:50|137.27|135.77|137.26|135.76|137.27|135.77|137.25|135.75|8
1625147580000|2021-07-01 13:53:00|137.27|135.77|137.18|135.68|137.27|135.77|137.18|135.68|13
1625147590000|2021-07-01 13:53:10|137.16|135.66|137.22|135.72|137.22|135.72|137.12|135.62|14
1625147600000|2021-07-01 13:53:20|137.23|135.73|137.26|135.76|137.26|135.76|137.23|135.73|7
1625147610000|2021-07-01 13:53:30|137.24|135.74|137.24|135.74|137.26|135.76|137.22|135.72|8
1625147620000|2021-07-01 13:53:40|137.22|135.72|137.26|135.76|137.26|135.76|137.21|135.71|9
1625147630000|2021-07-01 13:53:50|137.25|135.75|137.32|135.82|137.32|135.82|137.24|135.74|8
1625147640000|2021-07-01 13:54:00|137.31|135.81|137.29|135.79|137.32|135.82|137.29|135.79|5
1625147650000|2021-07-01 13:54:10|137.32|135.82|137.36|135.86|137.36|135.86|137.32|135.82|6
1625147660000|2021-07-01 13:54:20|137.37|135.87|137.33|135.83|137.4|135.9|137.31|135.81|12
1625147670000|2021-07-01 13:54:30|137.34|135.84|137.34|135.84|137.37|135.87|137.32|135.82|17
1625147680000|2021-07-01 13:54:40|137.31|135.81|137.34|135.84|137.34|135.84|137.3|135.8|9
1625147690000|2021-07-01 13:54:50|137.32|135.82|137.24|135.74|137.33|135.83|137.23|135.73|13
1625147700000|2021-07-01 13:55:00|137.25|135.75|137.23|135.73|137.26|135.76|137.23|135.73|17
1625147710000|2021-07-01 13:55:10|137.24|135.74|137.28|135.78|137.33|135.83|137.24|135.74|13
1625147720000|2021-07-01 13:55:20|137.29|135.79|137.39|135.89|137.39|135.89|137.28|135.78|14
1625147730000|2021-07-01 13:55:30|137.38|135.88|137.36|135.86|137.38|135.88|137.33|135.83|10
1625147740000|2021-07-01 13:55:40|137.35|135.85|137.28|135.78|137.36|135.86|137.28|135.78|16
1625147750000|2021-07-01 13:55:50|137.29|135.79|137.29|135.79|137.31|135.81|137.27|135.77|9
1625147760000|2021-07-01 13:56:00|137.3|135.8|137.3|135.8|137.31|135.81|137.28|135.78|12
1625147770000|2021-07-01 13:56:10|137.31|135.81|137.29|135.79|137.32|135.82|137.29|135.79|4
1625147780000|2021-07-01 13:56:20|137.28|135.78|137.18|135.68|137.28|135.78|137.17|135.67|11
1625147790000|2021-07-01 13:56:30|137.19|135.69|137.2|135.7|137.25|135.75|137.18|135.68|12
1625147800000|2021-07-01 13:56:40|137.21|135.71|137.22|135.72|137.23|135.73|137.2|135.7|12
1625147810000|2021-07-01 13:56:50|137.21|135.71|137.19|135.69|137.22|135.72|137.18|135.68|9
1625147820000|2021-07-01 13:57:00|137.18|135.68|137.08|135.58|137.19|135.69|137.07|135.57|11
1625147830000|2021-07-01 13:57:10|137.09|135.59|137.13|135.63|137.15|135.65|137.08|135.58|13
1625147840000|2021-07-01 13:57:20|137.12|135.62|137.13|135.63|137.15|135.65|137.12|135.62|8
1625147850000|2021-07-01 13:57:30|137.11|135.61|137.08|135.58|137.13|135.63|137.08|135.58|8
1625147860000|2021-07-01 13:57:40|137.07|135.57|136.91|135.41|137.08|135.58|136.9|135.4|18
1625147870000|2021-07-01 13:57:50|136.89|135.39|136.85|135.35|136.92|135.42|136.83|135.33|16
1625147880000|2021-07-01 13:58:00|136.84|135.34|136.98|135.48|136.98|135.48|136.82|135.32|17
1625147890000|2021-07-01 13:58:10|136.97|135.47|136.81|135.31|136.98|135.48|136.81|135.31|18
1625147900000|2021-07-01 13:58:20|136.82|135.32|136.82|135.32|136.86|135.36|136.82|135.32|16
1625147910000|2021-07-01 13:58:30|136.83|135.33|136.85|135.35|136.91|135.41|136.83|135.33|20
1625147920000|2021-07-01 13:58:40|136.84|135.34|136.77|135.27|136.84|135.34|136.77|135.27|15
1625147930000|2021-07-01 13:58:50|136.76|135.26|136.73|135.23|136.76|135.26|136.7|135.2|12
1625147940000|2021-07-01 13:59:00|136.72|135.22|136.68|135.18|136.75|135.25|136.62|135.12|15
1625147950000|2021-07-01 13:59:10|136.64|135.14|136.69|135.19|136.69|135.19|136.6|135.1|16
1625147960000|2021-07-01 13:59:20|136.71|135.21|136.69|135.19|136.71|135.21|136.67|135.17|15
1625147970000|2021-07-01 13:59:30|136.72|135.22|136.74|135.24|136.74|135.24|136.7|135.2|11
1625147980000|2021-07-01 13:59:40|136.73|135.23|136.77|135.27|136.77|135.27|136.71|135.21|9
1625147990000|2021-07-01 13:59:50|136.73|135.23|136.59|135.09|136.74|135.24|136.59|135.09|18
1625148000000|2021-07-01 14:00:00|136.58|135.08|136.54|135.04|136.58|135.08|136.52|135.02|12
1625148010000|2021-07-01 14:00:10|136.52|135.02|136.57|135.07|136.57|135.07|136.52|135.02|13
1625148020000|2021-07-01 14:00:20|136.59|135.09|136.61|135.11|136.68|135.18|136.59|135.09|16
1625148030000|2021-07-01 14:00:30|136.6|135.1|136.63|135.13|136.65|135.15|136.6|135.1|12
1625148040000|2021-07-01 14:00:40|136.64|135.14|136.66|135.16|136.66|135.16|136.62|135.12|9
1625148050000|2021-07-01 14:00:50|136.69|135.19|136.72|135.22|136.72|135.22|136.69|135.19|14
1625148060000|2021-07-01 14:01:00|136.71|135.21|136.75|135.25|136.75|135.25|136.7|135.2|10
1625148070000|2021-07-01 14:01:10|136.76|135.26|136.8|135.3|136.82|135.32|136.76|135.26|9
1625148080000|2021-07-01 14:01:20|136.82|135.32|136.88|135.38|136.89|135.39|136.81|135.31|10
1625148090000|2021-07-01 14:01:30|136.89|135.39|136.91|135.41|136.93|135.43|136.84|135.34|13
1625148100000|2021-07-01 14:01:40|136.92|135.42|136.97|135.47|136.97|135.47|136.91|135.41|17
1625148110000|2021-07-01 14:01:50|136.96|135.46|136.98|135.48|136.98|135.48|136.96|135.46|9
1625148120000|2021-07-01 14:02:00|136.97|135.47|136.97|135.47|137|135.5|136.95|135.45|14
1625148130000|2021-07-01 14:02:10|136.98|135.48|137.06|135.56|137.06|135.56|136.98|135.48|7
1625148140000|2021-07-01 14:02:20|137.07|135.57|137.04|135.54|137.09|135.59|137.04|135.54|12
1625148150000|2021-07-01 14:02:30|137.03|135.53|136.97|135.47|137.03|135.53|136.97|135.47|9
1625148160000|2021-07-01 14:02:40|136.96|135.46|136.96|135.46|136.99|135.49|136.94|135.44|14
1625148170000|2021-07-01 14:02:50|136.94|135.44|137|135.5|137.01|135.51|136.94|135.44|10
1625148180000|2021-07-01 14:03:00|136.99|135.49|136.89|135.39|136.99|135.49|136.89|135.39|11
1625148190000|2021-07-01 14:03:10|136.88|135.38|136.94|135.44|136.95|135.45|136.87|135.37|14
1625148200000|2021-07-01 14:03:20|136.95|135.45|137|135.5|137|135.5|136.94|135.44|11
1625148210000|2021-07-01 14:03:30|137.03|135.53|137.02|135.52|137.03|135.53|137.01|135.51|6
1625148220000|2021-07-01 14:03:40|137.01|135.51|137.09|135.59|137.09|135.59|137.01|135.51|11
1625148230000|2021-07-01 14:03:50|137.1|135.6|137.06|135.56|137.1|135.6|137.05|135.55|12
1625148240000|2021-07-01 14:04:00|137.07|135.57|137.04|135.54|137.07|135.57|137.04|135.54|11
1625148250000|2021-07-01 14:04:10|137.03|135.53|137.01|135.51|137.04|135.54|137.01|135.51|11
1625148260000|2021-07-01 14:04:20|136.99|135.49|136.99|135.49|137|135.5|136.99|135.49|5
1625148270000|2021-07-01 14:04:30|136.98|135.48|136.98|135.48|136.99|135.49|136.97|135.47|5
1625148290000|2021-07-01 14:04:50|136.97|135.47|136.88|135.38|136.97|135.47|136.84|135.34|14
1625148300000|2021-07-01 14:05:00|136.87|135.37|136.79|135.29|136.89|135.39|136.79|135.29|11
1625148310000|2021-07-01 14:05:10|136.8|135.3|136.8|135.3|136.8|135.3|136.77|135.27|11
1625148320000|2021-07-01 14:05:20|136.79|135.29|136.85|135.35|136.85|135.35|136.78|135.28|5
1625148330000|2021-07-01 14:05:30|136.86|135.36|136.94|135.44|136.95|135.45|136.86|135.36|8
1625148340000|2021-07-01 14:05:40|136.95|135.45|137|135.5|137|135.5|136.95|135.45|8
1625148350000|2021-07-01 14:05:50|136.99|135.49|137.06|135.56|137.06|135.56|136.98|135.48|12
1625148360000|2021-07-01 14:06:00|137.05|135.55|137.04|135.54|137.08|135.58|137.03|135.53|13
1625148370000|2021-07-01 14:06:10|137.05|135.55|137.08|135.58|137.09|135.59|137.03|135.53|12
1625148380000|2021-07-01 14:06:20|137.09|135.59|137.09|135.59|137.11|135.61|137.08|135.58|14
1625148390000|2021-07-01 14:06:30|137.1|135.6|137.13|135.63|137.13|135.63|137.09|135.59|6
1625148400000|2021-07-01 14:06:40|137.12|135.62|137.17|135.67|137.18|135.68|137.12|135.62|6
1625148410000|2021-07-01 14:06:50|137.18|135.68|137.24|135.74|137.24|135.74|137.18|135.68|11
1625148420000|2021-07-01 14:07:00|137.13|135.63|137.17|135.67|137.22|135.72|137.13|135.63|13
1625148430000|2021-07-01 14:07:10|137.18|135.68|137.3|135.8|137.3|135.8|137.18|135.68|9
1625148440000|2021-07-01 14:07:20|137.31|135.81|137.32|135.82|137.32|135.82|137.31|135.81|6
1625148450000|2021-07-01 14:07:30|137.33|135.83|137.36|135.86|137.36|135.86|137.33|135.83|11
1625148460000|2021-07-01 14:07:40|137.35|135.85|137.36|135.86|137.36|135.86|137.34|135.84|13
1625148470000|2021-07-01 14:07:50|137.38|135.88|137.35|135.85|137.4|135.9|137.35|135.85|13
1625148480000|2021-07-01 14:08:00|137.36|135.86|137.34|135.84|137.36|135.86|137.32|135.82|8
1625148490000|2021-07-01 14:08:10|137.33|135.83|137.35|135.85|137.35|135.85|137.33|135.83|7
1625148500000|2021-07-01 14:08:20|137.34|135.84|137.34|135.84|137.35|135.85|137.33|135.83|5
1625148510000|2021-07-01 14:08:30|137.33|135.83|137.34|135.84|137.34|135.84|137.33|135.83|2
1625148540000|2021-07-01 14:09:00|137.33|135.83|137.31|135.81|137.33|135.83|137.3|135.8|4
1625148550000|2021-07-01 14:09:10|137.3|135.8|137.33|135.83|137.33|135.83|137.3|135.8|6
1625148560000|2021-07-01 14:09:20|137.34|135.84|137.35|135.85|137.35|135.85|137.34|135.84|4
1625148570000|2021-07-01 14:09:30|137.36|135.86|137.39|135.89|137.39|135.89|137.36|135.86|3
1625148580000|2021-07-01 14:09:40|137.41|135.91|137.49|135.99|137.49|135.99|137.41|135.91|8
1625148590000|2021-07-01 14:09:50|137.48|135.98|137.4|135.9|137.48|135.98|137.39|135.89|14
1625148600000|2021-07-01 14:10:00|137.39|135.89|137.43|135.93|137.43|135.93|137.34|135.84|11
1625148610000|2021-07-01 14:10:10|137.45|135.95|137.56|136.06|137.56|136.06|137.45|135.95|10
1625148620000|2021-07-01 14:10:20|137.55|136.05|137.44|135.94|137.56|136.06|137.44|135.94|16
1625148630000|2021-07-01 14:10:30|137.43|135.93|137.47|135.97|137.48|135.98|137.43|135.93|10
1625148640000|2021-07-01 14:10:40|137.45|135.95|137.45|135.95|137.45|135.95|137.45|135.95|1
1625148650000|2021-07-01 14:10:50|137.44|135.94|137.46|135.96|137.48|135.98|137.43|135.93|9
1625148660000|2021-07-01 14:11:00|137.45|135.95|137.4|135.9|137.45|135.95|137.38|135.88|8
1625148670000|2021-07-01 14:11:10|137.39|135.89|137.43|135.93|137.44|135.94|137.39|135.89|12
1625148680000|2021-07-01 14:11:20|137.44|135.94|137.37|135.87|137.44|135.94|137.37|135.87|8
1625148690000|2021-07-01 14:11:30|137.3|135.8|137.25|135.75|137.32|135.82|137.25|135.75|10
1625148700000|2021-07-01 14:11:40|137.26|135.76|137.28|135.78|137.3|135.8|137.23|135.73|7
1625148710000|2021-07-01 14:11:50|137.3|135.8|137.32|135.82|137.32|135.82|137.25|135.75|9
1625148720000|2021-07-01 14:12:00|137.35|135.85|137.26|135.76|137.35|135.85|137.24|135.74|14
1625148730000|2021-07-01 14:12:10|137.27|135.77|137.22|135.72|137.28|135.78|137.2|135.7|8
1625148740000|2021-07-01 14:12:20|137.21|135.71|137.23|135.73|137.26|135.76|137.21|135.71|11
1625148750000|2021-07-01 14:12:30|137.22|135.72|137.22|135.72|137.22|135.72|137.19|135.69|9
1625148760000|2021-07-01 14:12:40|137.21|135.71|137.18|135.68|137.22|135.72|137.18|135.68|6
1625148770000|2021-07-01 14:12:50|137.19|135.69|137.09|135.59|137.19|135.69|137.09|135.59|10
1625148780000|2021-07-01 14:13:00|137.08|135.58|137.08|135.58|137.1|135.6|137.08|135.58|5
1625148790000|2021-07-01 14:13:10|137.06|135.56|136.86|135.36|137.06|135.56|136.84|135.34|17
1625148800000|2021-07-01 14:13:20|136.85|135.35|136.92|135.42|136.93|135.43|136.81|135.31|17
1625148810000|2021-07-01 14:13:30|136.93|135.43|136.92|135.42|136.93|135.43|136.9|135.4|13
1625148820000|2021-07-01 14:13:40|136.91|135.41|136.92|135.42|136.94|135.44|136.9|135.4|11
1625148830000|2021-07-01 14:13:50|136.91|135.41|136.94|135.44|136.96|135.46|136.91|135.41|8
1625148840000|2021-07-01 14:14:00|136.95|135.45|136.95|135.45|136.95|135.45|136.95|135.45|1
1625148850000|2021-07-01 14:14:10|136.96|135.46|137.01|135.51|137.02|135.52|136.96|135.46|14
1625148860000|2021-07-01 14:14:20|136.99|135.49|137.05|135.55|137.07|135.57|136.99|135.49|14
1625148870000|2021-07-01 14:14:30|137.06|135.56|137.1|135.6|137.1|135.6|137.04|135.54|10
1625148880000|2021-07-01 14:14:40|137.11|135.61|137.15|135.65|137.15|135.65|137.11|135.61|10
1625148890000|2021-07-01 14:14:50|137.1|135.6|137.16|135.66|137.17|135.67|137.1|135.6|13
1625148900000|2021-07-01 14:15:00|137.15|135.65|137.16|135.66|137.16|135.66|137.13|135.63|11
1625148910000|2021-07-01 14:15:10|137.18|135.68|137.21|135.71|137.25|135.75|137.17|135.67|7
1625148920000|2021-07-01 14:15:20|137.22|135.72|137.19|135.69|137.27|135.77|137.19|135.69|5
1625148930000|2021-07-01 14:15:30|137.2|135.7|137.18|135.68|137.2|135.7|137.16|135.66|12
1625148940000|2021-07-01 14:15:40|137.17|135.67|137.06|135.56|137.19|135.69|137.05|135.55|17
1625148950000|2021-07-01 14:15:50|137.05|135.55|136.96|135.46|137.05|135.55|136.96|135.46|8
1625148960000|2021-07-01 14:16:00|136.95|135.45|136.85|135.35|136.95|135.45|136.77|135.27|15
1625148970000|2021-07-01 14:16:10|136.86|135.36|136.7|135.2|136.87|135.37|136.7|135.2|15
1625148980000|2021-07-01 14:16:20|136.71|135.21|136.72|135.22|136.73|135.23|136.67|135.17|20
1625148990000|2021-07-01 14:16:30|136.78|135.28|136.75|135.25|136.79|135.29|136.74|135.24|12
1625149000000|2021-07-01 14:16:40|136.74|135.24|136.75|135.25|136.76|135.26|136.67|135.17|12
1625149010000|2021-07-01 14:16:50|136.73|135.23|136.76|135.26|136.76|135.26|136.68|135.18|18
1625149020000|2021-07-01 14:17:00|136.77|135.27|136.79|135.29|136.83|135.33|136.77|135.27|13
1625149030000|2021-07-01 14:17:10|136.8|135.3|136.78|135.28|136.8|135.3|136.78|135.28|3
1625149040000|2021-07-01 14:17:20|136.82|135.32|136.83|135.33|136.84|135.34|136.79|135.29|14
1625149050000|2021-07-01 14:17:30|136.84|135.34|136.83|135.33|136.88|135.38|136.83|135.33|10
1625149060000|2021-07-01 14:17:40|136.82|135.32|136.92|135.42|136.93|135.43|136.82|135.32|13
1625149070000|2021-07-01 14:17:50|136.93|135.43|137.04|135.54|137.04|135.54|136.93|135.43|9
1625149080000|2021-07-01 14:18:00|137.03|135.53|136.94|135.44|137.03|135.53|136.93|135.43|13
1625149090000|2021-07-01 14:18:10|136.86|135.36|136.6|135.1|136.87|135.37|136.6|135.1|18
1625149100000|2021-07-01 14:18:20|136.59|135.09|136.45|134.95|136.59|135.09|136.44|134.94|24
1625149110000|2021-07-01 14:18:30|136.41|134.91|136.17|134.67|136.42|134.92|136.14|134.64|17
1625149120000|2021-07-01 14:18:40|136.15|134.65|136.06|134.56|136.15|134.65|136.05|134.55|16
1625149130000|2021-07-01 14:18:50|136.07|134.57|136.15|134.65|136.19|134.69|136.05|134.55|21
1625149140000|2021-07-01 14:19:00|136.18|134.68|136.25|134.75|136.26|134.76|136.15|134.65|23
1625149150000|2021-07-01 14:19:10|136.24|134.74|136.17|134.67|136.24|134.74|136.14|134.64|16
1625149160000|2021-07-01 14:19:20|136.13|134.63|136.01|134.51|136.18|134.68|135.97|134.47|22
1625149170000|2021-07-01 14:19:30|135.98|134.48|136.07|134.57|136.09|134.59|135.96|134.46|15
1625149180000|2021-07-01 14:19:40|136.04|134.54|136.05|134.55|136.06|134.56|135.97|134.47|18
1625149190000|2021-07-01 14:19:50|136.06|134.56|136|134.5|136.06|134.56|135.97|134.47|16
1625149200000|2021-07-01 14:20:00|135.94|134.44|136.09|134.59|136.09|134.59|135.94|134.44|15
1625149210000|2021-07-01 14:20:10|136.1|134.6|136.11|134.61|136.15|134.65|136.05|134.55|15
1625149220000|2021-07-01 14:20:20|136.08|134.58|136.1|134.6|136.12|134.62|136.03|134.53|16
1625149230000|2021-07-01 14:20:30|136.09|134.59|136.09|134.59|136.1|134.6|136.05|134.55|19
1625149240000|2021-07-01 14:20:40|136.1|134.6|136.15|134.65|136.21|134.71|136.1|134.6|20
1625149250000|2021-07-01 14:20:50|136.14|134.64|136.12|134.62|136.16|134.66|136.09|134.59|13
1625149260000|2021-07-01 14:21:00|136.1|134.6|136.03|134.53|136.1|134.6|135.97|134.47|16
1625149270000|2021-07-01 14:21:10|136.05|134.55|136.04|134.54|136.11|134.61|136.01|134.51|18
1625149280000|2021-07-01 14:21:20|136.03|134.53|136.06|134.56|136.07|134.57|135.99|134.49|17
1625149290000|2021-07-01 14:21:30|136.05|134.55|136.2|134.7|136.23|134.73|136.03|134.53|18
1625149300000|2021-07-01 14:21:40|136.19|134.69|136.24|134.74|136.24|134.74|136.16|134.66|10
1625149310000|2021-07-01 14:21:50|136.23|134.73|136.15|134.65|136.26|134.76|136.15|134.65|14
1625149320000|2021-07-01 14:22:00|136.14|134.64|136.09|134.59|136.18|134.68|136.03|134.53|11
1625149330000|2021-07-01 14:22:10|136.13|134.63|136.08|134.58|136.14|134.64|136.06|134.56|8
1625149340000|2021-07-01 14:22:20|136.05|134.55|136.12|134.62|136.13|134.63|136.05|134.55|7
1625149350000|2021-07-01 14:22:30|136.11|134.61|136.04|134.54|136.11|134.61|136.04|134.54|4
1625149360000|2021-07-01 14:22:40|136.07|134.57|136.04|134.54|136.07|134.57|136.03|134.53|9
1625149370000|2021-07-01 14:22:50|136.05|134.55|136.04|134.54|136.08|134.58|136.04|134.54|10
1625149380000|2021-07-01 14:23:00|135.99|134.49|136.02|134.52|136.03|134.53|135.97|134.47|10
1625149390000|2021-07-01 14:23:10|136.03|134.53|136.05|134.55|136.05|134.55|136.03|134.53|6
1625149400000|2021-07-01 14:23:20|136.04|134.54|136.04|134.54|136.04|134.54|135.98|134.48|8
1625149410000|2021-07-01 14:23:30|136.05|134.55|136.05|134.55|136.05|134.55|136.03|134.53|5
1625149420000|2021-07-01 14:23:40|136.07|134.57|136.15|134.65|136.17|134.67|136.07|134.57|7
1625149430000|2021-07-01 14:23:50|136.18|134.68|136.2|134.7|136.2|134.7|136.15|134.65|9
1625149440000|2021-07-01 14:24:00|136.19|134.69|136.09|134.59|136.19|134.69|136.06|134.56|12
1625149450000|2021-07-01 14:24:10|136.1|134.6|135.95|134.45|136.1|134.6|135.95|134.45|19
1625149460000|2021-07-01 14:24:20|135.94|134.44|135.91|134.41|135.98|134.48|135.9|134.4|11
1625149470000|2021-07-01 14:24:30|135.9|134.4|136.06|134.56|136.06|134.56|135.9|134.4|11
1625149480000|2021-07-01 14:24:40|136.05|134.55|135.99|134.49|136.06|134.56|135.99|134.49|9
1625149490000|2021-07-01 14:24:50|136.01|134.51|135.98|134.48|136.02|134.52|135.98|134.48|6
1625149500000|2021-07-01 14:25:00|135.99|134.49|136.05|134.55|136.06|134.56|135.99|134.49|7
1625149510000|2021-07-01 14:25:10|136.07|134.57|136.11|134.61|136.12|134.62|136.07|134.57|8
1625149520000|2021-07-01 14:25:20|136.12|134.62|136.16|134.66|136.17|134.67|136.12|134.62|9
1625149530000|2021-07-01 14:25:30|136.15|134.65|136.15|134.65|136.16|134.66|136.13|134.63|5
1625149540000|2021-07-01 14:25:40|136.14|134.64|136.14|134.64|136.14|134.64|136.13|134.63|3
1625149550000|2021-07-01 14:25:50|136.15|134.65|136.14|134.64|136.16|134.66|136.14|134.64|3
1625149560000|2021-07-01 14:26:00|136.12|134.62|136.02|134.52|136.12|134.62|136.02|134.52|11
1625149570000|2021-07-01 14:26:10|136.01|134.51|136|134.5|136.03|134.53|136|134.5|6
1625149580000|2021-07-01 14:26:20|135.99|134.49|135.99|134.49|135.99|134.49|135.95|134.45|6
1625149590000|2021-07-01 14:26:30|136|134.5|136.01|134.51|136.01|134.51|135.96|134.46|10
1625149600000|2021-07-01 14:26:40|136.02|134.52|136.06|134.56|136.08|134.58|136.02|134.52|15
1625149610000|2021-07-01 14:26:50|136.05|134.55|136.01|134.51|136.07|134.57|135.94|134.44|12
1625149620000|2021-07-01 14:27:00|135.99|134.49|136.04|134.54|136.04|134.54|135.99|134.49|7
1625149630000|2021-07-01 14:27:10|136.1|134.6|136.09|134.59|136.1|134.6|136.08|134.58|6
1625149640000|2021-07-01 14:27:20|136.1|134.6|136.01|134.51|136.11|134.61|136.01|134.51|6
1625149650000|2021-07-01 14:27:30|136.02|134.52|136.03|134.53|136.03|134.53|136.01|134.51|6
1625149660000|2021-07-01 14:27:40|136.04|134.54|136.07|134.57|136.07|134.57|136.03|134.53|4
1625149670000|2021-07-01 14:27:50|136.08|134.58|136.08|134.58|136.09|134.59|136.07|134.57|9
1625149680000|2021-07-01 14:28:00|136.09|134.59|136.06|134.56|136.09|134.59|136.06|134.56|7
1625149690000|2021-07-01 14:28:10|136.08|134.58|135.99|134.49|136.08|134.58|135.99|134.49|6
1625149700000|2021-07-01 14:28:20|135.97|134.47|135.92|134.42|135.99|134.49|135.91|134.41|9
1625149710000|2021-07-01 14:28:30|135.91|134.41|135.86|134.36|135.92|134.42|135.83|134.33|15
1625149720000|2021-07-01 14:28:40|135.85|134.35|135.8|134.3|135.85|134.35|135.79|134.29|12
1625149730000|2021-07-01 14:28:50|135.79|134.29|135.83|134.33|135.85|134.35|135.79|134.29|16
1625149740000|2021-07-01 14:29:00|135.85|134.35|135.88|134.38|135.91|134.41|135.85|134.35|13
1625149750000|2021-07-01 14:29:10|135.9|134.4|135.99|134.49|135.99|134.49|135.89|134.39|12
1625149760000|2021-07-01 14:29:20|135.98|134.48|136.01|134.51|136.05|134.55|135.98|134.48|14
1625149770000|2021-07-01 14:29:30|136|134.5|136.01|134.51|136.04|134.54|135.99|134.49|13
1625149780000|2021-07-01 14:29:40|136.02|134.52|135.85|134.35|136.05|134.55|135.85|134.35|12
1625149790000|2021-07-01 14:29:50|135.86|134.36|135.93|134.43|135.93|134.43|135.82|134.32|19
1625149800000|2021-07-01 14:30:00|135.94|134.44|135.72|134.22|135.94|134.44|135.71|134.21|20
1625149810000|2021-07-01 14:30:10|135.77|134.27|135.77|134.27|135.86|134.36|135.76|134.26|15
1625149820000|2021-07-01 14:30:20|135.76|134.26|135.79|134.29|135.85|134.35|135.75|134.25|14
1625149830000|2021-07-01 14:30:30|135.81|134.31|135.87|134.37|135.89|134.39|135.78|134.28|20
1625149840000|2021-07-01 14:30:40|135.89|134.39|135.81|134.31|135.91|134.41|135.81|134.31|11
1625149850000|2021-07-01 14:30:50|135.78|134.28|135.64|134.14|135.78|134.28|135.64|134.14|13
1625149860000|2021-07-01 14:31:00|135.62|134.12|135.47|133.97|135.62|134.12|135.39|133.89|18
1625149870000|2021-07-01 14:31:10|135.48|133.98|135.5|134|135.53|134.03|135.4|133.9|15
1625149880000|2021-07-01 14:31:20|135.49|133.99|135.62|134.12|135.64|134.14|135.49|133.99|22
1625149890000|2021-07-01 14:31:30|135.6|134.1|135.62|134.12|135.63|134.13|135.55|134.05|20
1625149900000|2021-07-01 14:31:40|135.59|134.09|135.51|134.01|135.59|134.09|135.43|133.93|19
1625149910000|2021-07-01 14:31:50|135.48|133.98|135.54|134.04|135.54|134.04|135.47|133.97|10
1625149920000|2021-07-01 14:32:00|135.57|134.07|135.46|133.96|135.6|134.1|135.41|133.91|17
1625149930000|2021-07-01 14:32:10|135.48|133.98|135.49|133.99|135.52|134.02|135.46|133.96|18
1625149940000|2021-07-01 14:32:20|135.48|133.98|135.41|133.91|135.48|133.98|135.41|133.91|20
1625149950000|2021-07-01 14:32:30|135.39|133.89|135.43|133.93|135.44|133.94|135.39|133.89|15
1625149960000|2021-07-01 14:32:40|135.44|133.94|135.48|133.98|135.51|134.01|135.44|133.94|17
1625149970000|2021-07-01 14:32:50|135.45|133.95|135.44|133.94|135.46|133.96|135.41|133.91|12
1625149980000|2021-07-01 14:33:00|135.45|133.95|135.46|133.96|135.46|133.96|135.41|133.91|15
1625149990000|2021-07-01 14:33:10|135.47|133.97|135.6|134.1|135.6|134.1|135.47|133.97|19
1625150000000|2021-07-01 14:33:20|135.59|134.09|135.69|134.19|135.7|134.2|135.59|134.09|12
1625150010000|2021-07-01 14:33:30|135.68|134.18|135.65|134.15|135.68|134.18|135.63|134.13|18
1625150020000|2021-07-01 14:33:40|135.64|134.14|135.64|134.14|135.65|134.15|135.63|134.13|7
1625150030000|2021-07-01 14:33:50|135.65|134.15|135.61|134.11|135.67|134.17|135.59|134.09|10
1625150040000|2021-07-01 14:34:00|135.6|134.1|135.6|134.1|135.64|134.14|135.6|134.1|15
1625150050000|2021-07-01 14:34:10|135.59|134.09|135.56|134.06|135.6|134.1|135.56|134.06|14
1625150060000|2021-07-01 14:34:20|135.57|134.07|135.58|134.08|135.6|134.1|135.57|134.07|14
1625150070000|2021-07-01 14:34:30|135.57|134.07|135.55|134.05|135.61|134.11|135.54|134.04|9
1625150080000|2021-07-01 14:34:40|135.54|134.04|135.59|134.09|135.6|134.1|135.53|134.03|15
1625150090000|2021-07-01 14:34:50|135.58|134.08|135.55|134.05|135.58|134.08|135.52|134.02|11
1625150100000|2021-07-01 14:35:00|135.56|134.06|135.6|134.1|135.61|134.11|135.54|134.04|14
1625150110000|2021-07-01 14:35:10|135.59|134.09|135.6|134.1|135.6|134.1|135.56|134.06|11
1625150120000|2021-07-01 14:35:20|135.61|134.11|135.65|134.15|135.67|134.17|135.6|134.1|8
1625150130000|2021-07-01 14:35:30|135.64|134.14|135.66|134.16|135.68|134.18|135.64|134.14|11
1625150140000|2021-07-01 14:35:40|135.67|134.17|135.7|134.2|135.7|134.2|135.66|134.16|11
1625150150000|2021-07-01 14:35:50|135.69|134.19|135.68|134.18|135.71|134.21|135.68|134.18|11
1625150160000|2021-07-01 14:36:00|135.69|134.19|135.75|134.25|135.75|134.25|135.66|134.16|12
1625150170000|2021-07-01 14:36:10|135.74|134.24|135.74|134.24|135.75|134.25|135.71|134.21|14
1625150180000|2021-07-01 14:36:20|135.73|134.23|135.74|134.24|135.75|134.25|135.73|134.23|8
1625150190000|2021-07-01 14:36:30|135.75|134.25|135.72|134.22|135.76|134.26|135.71|134.21|6
1625150200000|2021-07-01 14:36:40|135.71|134.21|135.79|134.29|135.79|134.29|135.71|134.21|11
1625150210000|2021-07-01 14:36:50|135.78|134.28|135.85|134.35|135.85|134.35|135.77|134.27|20
1625150220000|2021-07-01 14:37:00|135.86|134.36|135.88|134.38|135.89|134.39|135.84|134.34|10
1625150230000|2021-07-01 14:37:10|135.89|134.39|135.92|134.42|135.93|134.43|135.89|134.39|9
1625150240000|2021-07-01 14:37:20|135.91|134.41|135.91|134.41|135.92|134.42|135.89|134.39|12
1625150250000|2021-07-01 14:37:30|135.9|134.4|135.83|134.33|135.9|134.4|135.81|134.31|10
1625150260000|2021-07-01 14:37:40|135.84|134.34|135.84|134.34|135.86|134.36|135.83|134.33|13
1625150270000|2021-07-01 14:37:50|135.85|134.35|135.85|134.35|135.85|134.35|135.82|134.32|14
1625150280000|2021-07-01 14:38:00|135.86|134.36|135.87|134.37|135.87|134.37|135.83|134.33|10
1625150290000|2021-07-01 14:38:10|135.85|134.35|135.91|134.41|135.91|134.41|135.85|134.35|12
1625150300000|2021-07-01 14:38:20|135.9|134.4|135.91|134.41|135.92|134.42|135.9|134.4|7
1625150310000|2021-07-01 14:38:30|135.92|134.42|135.91|134.41|135.92|134.42|135.9|134.4|8
1625150320000|2021-07-01 14:38:40|135.9|134.4|135.91|134.41|135.91|134.41|135.9|134.4|4
1625150330000|2021-07-01 14:38:50|135.9|134.4|135.81|134.31|135.9|134.4|135.77|134.27|12
1625150340000|2021-07-01 14:39:00|135.79|134.29|135.69|134.19|135.79|134.29|135.67|134.17|13
1625150350000|2021-07-01 14:39:10|135.7|134.2|135.67|134.17|135.72|134.22|135.66|134.16|12
1625150360000|2021-07-01 14:39:20|135.65|134.15|135.59|134.09|135.67|134.17|135.55|134.05|15
1625150370000|2021-07-01 14:39:30|135.6|134.1|135.66|134.16|135.67|134.17|135.58|134.08|15
1625150380000|2021-07-01 14:39:40|135.67|134.17|135.72|134.22|135.75|134.25|135.67|134.17|19
1625150390000|2021-07-01 14:39:50|135.7|134.2|135.71|134.21|135.72|134.22|135.69|134.19|7
1625150400000|2021-07-01 14:40:00|135.68|134.18|135.74|134.24|135.74|134.24|135.66|134.16|11
1625150410000|2021-07-01 14:40:10|135.73|134.23|135.8|134.3|135.8|134.3|135.72|134.22|12
1625150420000|2021-07-01 14:40:20|135.78|134.28|135.86|134.36|135.86|134.36|135.78|134.28|15
1625150430000|2021-07-01 14:40:30|135.84|134.34|135.91|134.41|135.93|134.43|135.81|134.31|19
1625150440000|2021-07-01 14:40:40|135.88|134.38|135.89|134.39|135.93|134.43|135.87|134.37|17
1625150450000|2021-07-01 14:40:50|135.9|134.4|135.92|134.42|135.92|134.42|135.88|134.38|9
1625150460000|2021-07-01 14:41:00|135.93|134.43|135.94|134.44|135.94|134.44|135.91|134.41|10
1625150470000|2021-07-01 14:41:10|135.92|134.42|135.96|134.46|135.98|134.48|135.91|134.41|17
1625150480000|2021-07-01 14:41:20|135.97|134.47|136.04|134.54|136.06|134.56|135.96|134.46|12
1625150490000|2021-07-01 14:41:30|136.06|134.56|136.06|134.56|136.09|134.59|136.02|134.52|15
1625150500000|2021-07-01 14:41:40|136.04|134.54|136.05|134.55|136.07|134.57|136.04|134.54|6
1625150510000|2021-07-01 14:41:50|136.04|134.54|136.01|134.51|136.04|134.54|136.01|134.51|5
1625150520000|2021-07-01 14:42:00|135.99|134.49|135.94|134.44|135.99|134.49|135.93|134.43|11
1625150530000|2021-07-01 14:42:10|135.93|134.43|135.88|134.38|135.93|134.43|135.88|134.38|11
1625150540000|2021-07-01 14:42:20|135.87|134.37|135.91|134.41|135.91|134.41|135.87|134.37|7
1625150550000|2021-07-01 14:42:30|135.9|134.4|135.91|134.41|135.92|134.42|135.88|134.38|10
1625150560000|2021-07-01 14:42:40|135.9|134.4|135.94|134.44|135.97|134.47|135.9|134.4|19
1625150570000|2021-07-01 14:42:50|135.97|134.47|135.96|134.46|135.97|134.47|135.93|134.43|8
1625150580000|2021-07-01 14:43:00|135.97|134.47|135.88|134.38|135.97|134.47|135.84|134.34|19
1625150590000|2021-07-01 14:43:10|135.89|134.39|135.87|134.37|135.89|134.39|135.84|134.34|11
1625150600000|2021-07-01 14:43:20|135.86|134.36|135.89|134.39|135.89|134.39|135.85|134.35|11
1625150610000|2021-07-01 14:43:30|135.9|134.4|135.9|134.4|135.9|134.4|135.88|134.38|11
1625150620000|2021-07-01 14:43:40|135.91|134.41|135.91|134.41|135.92|134.42|135.9|134.4|7
1625150630000|2021-07-01 14:43:50|135.9|134.4|135.8|134.3|135.9|134.4|135.77|134.27|12
1625150640000|2021-07-01 14:44:00|135.79|134.29|135.86|134.36|135.86|134.36|135.79|134.29|13
1625150650000|2021-07-01 14:44:10|135.88|134.38|135.86|134.36|135.91|134.41|135.84|134.34|12
1625150660000|2021-07-01 14:44:20|135.85|134.35|135.91|134.41|135.91|134.41|135.84|134.34|19
1625150670000|2021-07-01 14:44:30|135.92|134.42|135.91|134.41|135.94|134.44|135.9|134.4|12
1625150680000|2021-07-01 14:44:40|135.9|134.4|135.88|134.38|135.9|134.4|135.87|134.37|10
1625150690000|2021-07-01 14:44:50|135.89|134.39|135.86|134.36|135.89|134.39|135.86|134.36|8
1625150700000|2021-07-01 14:45:00|135.85|134.35|135.75|134.25|135.85|134.35|135.75|134.25|14
1625150710000|2021-07-01 14:45:10|135.76|134.26|135.89|134.39|135.89|134.39|135.76|134.26|16
1625150720000|2021-07-01 14:45:20|135.88|134.38|135.95|134.45|135.96|134.46|135.88|134.38|18
1625150730000|2021-07-01 14:45:30|135.97|134.47|136.02|134.52|136.02|134.52|135.94|134.44|20
1625150740000|2021-07-01 14:45:40|136.01|134.51|135.98|134.48|136.03|134.53|135.98|134.48|10
1625150750000|2021-07-01 14:45:50|136.02|134.52|136.03|134.53|136.05|134.55|135.98|134.48|11
1625150760000|2021-07-01 14:46:00|136.04|134.54|136.07|134.57|136.07|134.57|136.03|134.53|7
1625150770000|2021-07-01 14:46:10|136.06|134.56|136.06|134.56|136.08|134.58|136.06|134.56|9
1625150780000|2021-07-01 14:46:20|136.07|134.57|136.04|134.54|136.07|134.57|136.02|134.52|10
1625150790000|2021-07-01 14:46:30|136.05|134.55|136.07|134.57|136.07|134.57|136.04|134.54|14
1625150800000|2021-07-01 14:46:40|136.06|134.56|136.07|134.57|136.08|134.58|136.06|134.56|4
1625150810000|2021-07-01 14:46:50|136.08|134.58|136.11|134.61|136.13|134.63|136.08|134.58|7
1625150820000|2021-07-01 14:47:00|136.12|134.62|136.22|134.72|136.22|134.72|136.1|134.6|12
1625150830000|2021-07-01 14:47:10|136.21|134.71|136.23|134.73|136.27|134.77|136.19|134.69|20
1625150840000|2021-07-01 14:47:20|136.25|134.75|136.2|134.7|136.26|134.76|136.17|134.67|18
1625150850000|2021-07-01 14:47:30|136.21|134.71|136.19|134.69|136.22|134.72|136.18|134.68|14
1625150860000|2021-07-01 14:47:40|136.18|134.68|136.18|134.68|136.2|134.7|136.17|134.67|8
1625150870000|2021-07-01 14:47:50|136.17|134.67|136.16|134.66|136.19|134.69|136.16|134.66|9
1625150880000|2021-07-01 14:48:00|136.12|134.62|136.07|134.57|136.12|134.62|136.07|134.57|3
1625150890000|2021-07-01 14:48:10|136.06|134.56|136.04|134.54|136.07|134.57|136.04|134.54|6
1625150900000|2021-07-01 14:48:20|136.05|134.55|135.97|134.47|136.05|134.55|135.97|134.47|9
1625150910000|2021-07-01 14:48:30|135.94|134.44|135.96|134.46|135.98|134.48|135.94|134.44|9
1625150920000|2021-07-01 14:48:40|135.95|134.45|136.01|134.51|136.01|134.51|135.95|134.45|13
1625150930000|2021-07-01 14:48:50|136.03|134.53|136.12|134.62|136.14|134.64|136.03|134.53|17
1625150940000|2021-07-01 14:49:00|136.13|134.63|136.08|134.58|136.13|134.63|136.07|134.57|13
1625150950000|2021-07-01 14:49:10|136.07|134.57|136.03|134.53|136.07|134.57|135.99|134.49|14
1625150960000|2021-07-01 14:49:20|136.04|134.54|136.03|134.53|136.05|134.55|135.99|134.49|15
1625150970000|2021-07-01 14:49:30|136.04|134.54|136.08|134.58|136.1|134.6|136.01|134.51|17
1625150980000|2021-07-01 14:49:40|136.06|134.56|136|134.5|136.1|134.6|136|134.5|13
1625150990000|2021-07-01 14:49:50|136.01|134.51|135.99|134.49|136.01|134.51|135.98|134.48|7
1625151000000|2021-07-01 14:50:00|135.98|134.48|135.9|134.4|135.98|134.48|135.9|134.4|9
1625151010000|2021-07-01 14:50:10|135.91|134.41|135.86|134.36|135.91|134.41|135.84|134.34|10
1625151020000|2021-07-01 14:50:20|135.87|134.37|135.86|134.36|135.88|134.38|135.85|134.35|16
1625151030000|2021-07-01 14:50:30|135.85|134.35|135.86|134.36|135.89|134.39|135.83|134.33|12
1625151040000|2021-07-01 14:50:40|135.87|134.37|135.89|134.39|135.9|134.4|135.87|134.37|12
1625151050000|2021-07-01 14:50:50|135.88|134.38|135.86|134.36|135.89|134.39|135.85|134.35|9
1625151060000|2021-07-01 14:51:00|135.85|134.35|135.85|134.35|135.88|134.38|135.84|134.34|14
1625151070000|2021-07-01 14:51:10|135.84|134.34|135.91|134.41|135.91|134.41|135.84|134.34|12
1625151080000|2021-07-01 14:51:20|135.92|134.42|135.93|134.43|135.94|134.44|135.89|134.39|12
1625151090000|2021-07-01 14:51:30|135.94|134.44|135.97|134.47|135.98|134.48|135.9|134.4|15
1625151100000|2021-07-01 14:51:40|135.98|134.48|135.97|134.47|135.98|134.48|135.97|134.47|2
1625151110000|2021-07-01 14:51:50|135.98|134.48|136.01|134.51|136.05|134.55|135.96|134.46|16
1625151120000|2021-07-01 14:52:00|136|134.5|135.91|134.41|136.01|134.51|135.9|134.4|15
1625151130000|2021-07-01 14:52:10|135.9|134.4|135.84|134.34|135.9|134.4|135.82|134.32|15
1625151140000|2021-07-01 14:52:20|135.83|134.33|135.9|134.4|135.91|134.41|135.83|134.33|18
1625151150000|2021-07-01 14:52:30|135.89|134.39|135.82|134.32|135.9|134.4|135.81|134.31|16
1625151160000|2021-07-01 14:52:40|135.81|134.31|135.83|134.33|135.83|134.33|135.81|134.31|11
1625151170000|2021-07-01 14:52:50|135.81|134.31|135.85|134.35|135.89|134.39|135.81|134.31|12
1625151180000|2021-07-01 14:53:00|135.86|134.36|135.86|134.36|135.86|134.36|135.85|134.35|9
1625151190000|2021-07-01 14:53:10|135.87|134.37|135.91|134.41|135.91|134.41|135.87|134.37|8
1625151200000|2021-07-01 14:53:20|135.9|134.4|135.91|134.41|135.91|134.41|135.9|134.4|4
1625151210000|2021-07-01 14:53:30|135.92|134.42|135.94|134.44|135.95|134.45|135.91|134.41|7
1625151220000|2021-07-01 14:53:40|135.93|134.43|135.91|134.41|135.95|134.45|135.91|134.41|8
1625151230000|2021-07-01 14:53:50|135.92|134.42|135.94|134.44|135.95|134.45|135.92|134.42|5
1625151240000|2021-07-01 14:54:00|135.95|134.45|135.87|134.37|135.95|134.45|135.87|134.37|11
1625151250000|2021-07-01 14:54:10|135.88|134.38|135.9|134.4|135.93|134.43|135.88|134.38|11
1625151260000|2021-07-01 14:54:20|135.91|134.41|135.95|134.45|135.95|134.45|135.91|134.41|7
1625151270000|2021-07-01 14:54:30|135.94|134.44|135.96|134.46|135.96|134.46|135.89|134.39|15
1625151280000|2021-07-01 14:54:40|135.97|134.47|136.01|134.51|136.01|134.51|135.96|134.46|14
1625151290000|2021-07-01 14:54:50|136.02|134.52|136.06|134.56|136.06|134.56|135.96|134.46|22
1625151300000|2021-07-01 14:55:00|136.05|134.55|136.02|134.52|136.08|134.58|136|134.5|18
1625151310000|2021-07-01 14:55:10|136.01|134.51|136.06|134.56|136.09|134.59|136.01|134.51|13
1625151320000|2021-07-01 14:55:20|136.08|134.58|136.12|134.62|136.14|134.64|136.04|134.54|17
1625151330000|2021-07-01 14:55:30|136.13|134.63|136.17|134.67|136.17|134.67|136.11|134.61|8
1625151340000|2021-07-01 14:55:40|136.16|134.66|136.25|134.75|136.26|134.76|136.16|134.66|11
1625151350000|2021-07-01 14:55:50|136.24|134.74|136.2|134.7|136.25|134.75|136.2|134.7|14
1625151360000|2021-07-01 14:56:00|136.19|134.69|136.24|134.74|136.27|134.77|136.18|134.68|14
1625151370000|2021-07-01 14:56:10|136.26|134.76|136.23|134.73|136.27|134.77|136.22|134.72|17
1625151380000|2021-07-01 14:56:20|136.24|134.74|136.28|134.78|136.3|134.8|136.23|134.73|11
1625151390000|2021-07-01 14:56:30|136.26|134.76|136.21|134.71|136.26|134.76|136.21|134.71|12
1625151400000|2021-07-01 14:56:40|136.2|134.7|136.2|134.7|136.22|134.72|136.18|134.68|11
1625151410000|2021-07-01 14:56:50|136.21|134.71|136.26|134.76|136.26|134.76|136.18|134.68|13
1625151420000|2021-07-01 14:57:00|136.23|134.73|136.22|134.72|136.25|134.75|136.21|134.71|16
1625151430000|2021-07-01 14:57:10|136.23|134.73|136.25|134.75|136.25|134.75|136.21|134.71|12
1625151440000|2021-07-01 14:57:20|136.23|134.73|136.27|134.77|136.3|134.8|136.23|134.73|12
1625151450000|2021-07-01 14:57:30|136.26|134.76|136.2|134.7|136.29|134.79|136.2|134.7|8
1625151460000|2021-07-01 14:57:40|136.21|134.71|136.23|134.73|136.23|134.73|136.21|134.71|6
1625151470000|2021-07-01 14:57:50|136.22|134.72|136.24|134.74|136.25|134.75|136.22|134.72|9
1625151480000|2021-07-01 14:58:00|136.23|134.73|136.24|134.74|136.24|134.74|136.23|134.73|4
1625151490000|2021-07-01 14:58:10|136.23|134.73|136.25|134.75|136.25|134.75|136.22|134.72|5
1625151500000|2021-07-01 14:58:20|136.24|134.74|136.09|134.59|136.24|134.74|136.08|134.58|20
1625151510000|2021-07-01 14:58:30|136.1|134.6|136.08|134.58|136.1|134.6|136.05|134.55|20
1625151520000|2021-07-01 14:58:40|136.07|134.57|136.1|134.6|136.1|134.6|136.06|134.56|9
1625151530000|2021-07-01 14:58:50|136.11|134.61|136.11|134.61|136.13|134.63|136.09|134.59|10
1625151540000|2021-07-01 14:59:00|136.1|134.6|136.15|134.65|136.17|134.67|136.09|134.59|13
1625151550000|2021-07-01 14:59:10|136.17|134.67|136.21|134.71|136.21|134.71|136.15|134.65|19
1625151560000|2021-07-01 14:59:20|136.22|134.72|136.24|134.74|136.27|134.77|136.22|134.72|12
1625151570000|2021-07-01 14:59:30|136.25|134.75|136.22|134.72|136.25|134.75|136.22|134.72|12
1625151580000|2021-07-01 14:59:40|136.23|134.73|136.27|134.77|136.29|134.79|136.22|134.72|18
1625151590000|2021-07-01 14:59:50|136.28|134.78|136.26|134.76|136.29|134.79|136.25|134.75|8
1625151600000|2021-07-01 15:00:00|136.27|134.77|136.09|134.59|136.27|134.77|136.09|134.59|19
1625151610000|2021-07-01 15:00:10|136.08|134.58|136.17|134.67|136.18|134.68|136.02|134.52|20
1625151620000|2021-07-01 15:00:20|136.16|134.66|136.26|134.76|136.26|134.76|136.16|134.66|13
1625151630000|2021-07-01 15:00:30|136.22|134.72|136.38|134.88|136.4|134.9|136.22|134.72|20
1625151640000|2021-07-01 15:00:40|136.37|134.87|136.41|134.91|136.43|134.93|136.36|134.86|9
1625151650000|2021-07-01 15:00:50|136.43|134.93|136.41|134.91|136.43|134.93|136.35|134.85|12
1625151660000|2021-07-01 15:01:00|136.4|134.9|136.36|134.86|136.4|134.9|136.35|134.85|19
1625151670000|2021-07-01 15:01:10|136.34|134.84|136.32|134.82|136.34|134.84|136.31|134.81|7
1625151680000|2021-07-01 15:01:20|136.33|134.83|136.35|134.85|136.36|134.86|136.32|134.82|12
1625151690000|2021-07-01 15:01:30|136.36|134.86|136.4|134.9|136.4|134.9|136.36|134.86|11
1625151700000|2021-07-01 15:01:40|136.41|134.91|136.4|134.9|136.44|134.94|136.37|134.87|13
1625151710000|2021-07-01 15:01:50|136.47|134.97|136.65|135.15|136.65|135.15|136.45|134.95|21
1625151720000|2021-07-01 15:02:00|136.64|135.14|136.83|135.33|136.86|135.36|136.64|135.14|15
1625151730000|2021-07-01 15:02:10|136.84|135.34|136.92|135.42|136.92|135.42|136.78|135.28|18
1625151740000|2021-07-01 15:02:20|136.94|135.44|137.07|135.57|137.07|135.57|136.86|135.36|20
1625151750000|2021-07-01 15:02:30|137.12|135.62|137.23|135.73|137.23|135.73|137.12|135.62|15
1625151760000|2021-07-01 15:02:40|137.24|135.74|137.39|135.89|137.43|135.93|137.24|135.74|21
1625151770000|2021-07-01 15:02:50|137.35|135.85|137.35|135.85|137.38|135.88|137.28|135.78|18
1625151780000|2021-07-01 15:03:00|137.34|135.84|137.2|135.7|137.34|135.84|137.19|135.69|16
1625151790000|2021-07-01 15:03:10|137.18|135.68|137.27|135.77|137.3|135.8|137.17|135.67|15
1625151800000|2021-07-01 15:03:20|137.26|135.76|137.41|135.91|137.41|135.91|137.26|135.76|15
1625151810000|2021-07-01 15:03:30|137.44|135.94|137.56|136.06|137.56|136.06|137.44|135.94|20
1625151820000|2021-07-01 15:03:40|137.58|136.08|137.63|136.13|137.67|136.17|137.56|136.06|19
1625151830000|2021-07-01 15:03:50|137.62|136.12|137.65|136.15|137.65|136.15|137.56|136.06|18
1625151840000|2021-07-01 15:04:00|137.66|136.16|137.64|136.14|137.76|136.26|137.64|136.14|23
1625151850000|2021-07-01 15:04:10|137.65|136.15|137.8|136.3|137.8|136.3|137.65|136.15|18
1625151860000|2021-07-01 15:04:20|137.86|136.36|137.93|136.43|137.95|136.45|137.83|136.33|19
1625151870000|2021-07-01 15:04:30|137.91|136.41|138.2|136.7|138.22|136.72|137.9|136.4|26
1625151880000|2021-07-01 15:04:40|138.21|136.71|138.36|136.86|138.36|136.86|138.07|136.57|23
1625151890000|2021-07-01 15:04:50|138.37|136.87|138.27|136.77|138.37|136.87|138.24|136.74|18
1625151900000|2021-07-01 15:05:00|138.2|136.7|137.99|136.49|138.22|136.72|137.99|136.49|19
1625151910000|2021-07-01 15:05:10|138.02|136.52|138.04|136.54|138.18|136.68|138.02|136.52|15
1625151920000|2021-07-01 15:05:20|138.02|136.52|137.71|136.21|138.02|136.52|137.71|136.21|12
1625151930000|2021-07-01 15:05:30|137.72|136.22|137.85|136.35|137.86|136.36|137.72|136.22|15
1625151940000|2021-07-01 15:05:40|137.82|136.32|137.8|136.3|137.83|136.33|137.73|136.23|13
1625151950000|2021-07-01 15:05:50|137.79|136.29|137.84|136.34|137.84|136.34|137.72|136.22|18
1625151960000|2021-07-01 15:06:00|137.83|136.33|137.68|136.18|137.83|136.33|137.68|136.18|16
1625151970000|2021-07-01 15:06:10|137.65|136.15|137.75|136.25|137.75|136.25|137.62|136.12|14
1625151980000|2021-07-01 15:06:20|137.71|136.21|137.63|136.13|137.75|136.25|137.63|136.13|16
1625151990000|2021-07-01 15:06:30|137.64|136.14|137.6|136.1|137.64|136.14|137.47|135.97|19
1625152000000|2021-07-01 15:06:40|137.59|136.09|137.67|136.17|137.67|136.17|137.52|136.02|18
1625152010000|2021-07-01 15:06:50|137.66|136.16|137.58|136.08|137.66|136.16|137.54|136.04|21
1625152020000|2021-07-01 15:07:00|137.59|136.09|137.55|136.05|137.65|136.15|137.49|135.99|23
1625152030000|2021-07-01 15:07:10|137.58|136.08|137.77|136.27|137.77|136.27|137.58|136.08|18
1625152040000|2021-07-01 15:07:20|137.78|136.28|137.67|136.17|137.79|136.29|137.66|136.16|14
1625152050000|2021-07-01 15:07:30|137.66|136.16|137.73|136.23|137.73|136.23|137.62|136.12|14
1625152060000|2021-07-01 15:07:40|137.72|136.22|137.69|136.19|137.73|136.23|137.68|136.18|12
1625152070000|2021-07-01 15:07:50|137.68|136.18|137.63|136.13|137.68|136.18|137.61|136.11|11
1625152080000|2021-07-01 15:08:00|137.62|136.12|137.73|136.23|137.74|136.24|137.62|136.12|13
1625152090000|2021-07-01 15:08:10|137.74|136.24|137.66|136.16|137.74|136.24|137.66|136.16|13
1625152100000|2021-07-01 15:08:20|137.68|136.18|137.68|136.18|137.69|136.19|137.68|136.18|3
1625152110000|2021-07-01 15:08:30|137.69|136.19|137.62|136.12|137.69|136.19|137.62|136.12|7
1625152120000|2021-07-01 15:08:40|137.63|136.13|137.62|136.12|137.64|136.14|137.6|136.1|9
1625152130000|2021-07-01 15:08:50|137.6|136.1|137.64|136.14|137.64|136.14|137.6|136.1|9
1625152140000|2021-07-01 15:09:00|137.63|136.13|137.66|136.16|137.66|136.16|137.62|136.12|7
1625152150000|2021-07-01 15:09:10|137.64|136.14|137.62|136.12|137.64|136.14|137.6|136.1|12
1625152160000|2021-07-01 15:09:20|137.61|136.11|137.5|136|137.61|136.11|137.5|136|18
1625152170000|2021-07-01 15:09:30|137.49|135.99|137.52|136.02|137.55|136.05|137.49|135.99|10
1625152180000|2021-07-01 15:09:40|137.51|136.01|137.52|136.02|137.54|136.04|137.5|136|15
1625152190000|2021-07-01 15:09:50|137.53|136.03|137.58|136.08|137.61|136.11|137.51|136.01|15
1625152200000|2021-07-01 15:10:00|137.59|136.09|137.56|136.06|137.61|136.11|137.56|136.06|11
1625152210000|2021-07-01 15:10:10|137.57|136.07|137.47|135.97|137.57|136.07|137.47|135.97|10
1625152220000|2021-07-01 15:10:20|137.46|135.96|137.47|135.97|137.52|136.02|137.46|135.96|12
1625152230000|2021-07-01 15:10:30|137.46|135.96|137.38|135.88|137.46|135.96|137.38|135.88|11
1625152240000|2021-07-01 15:10:40|137.39|135.89|137.3|135.8|137.4|135.9|137.29|135.79|11
1625152250000|2021-07-01 15:10:50|137.29|135.79|137.36|135.86|137.36|135.86|137.27|135.77|18
1625152260000|2021-07-01 15:11:00|137.35|135.85|137.28|135.78|137.37|135.87|137.27|135.77|17
1625152270000|2021-07-01 15:11:10|137.27|135.77|137.26|135.76|137.27|135.77|137.22|135.72|12
1625152280000|2021-07-01 15:11:20|137.25|135.75|137.21|135.71|137.26|135.76|137.2|135.7|18
1625152290000|2021-07-01 15:11:30|137.22|135.72|137.27|135.77|137.3|135.8|137.19|135.69|13
1625152300000|2021-07-01 15:11:40|137.3|135.8|137.3|135.8|137.3|135.8|137.22|135.72|15
1625152310000|2021-07-01 15:11:50|137.31|135.81|137.22|135.72|137.31|135.81|137.19|135.69|12
1625152320000|2021-07-01 15:12:00|137.21|135.71|137.25|135.75|137.25|135.75|137.2|135.7|8
1625152330000|2021-07-01 15:12:10|137.24|135.74|137.32|135.82|137.32|135.82|137.22|135.72|13
1625152340000|2021-07-01 15:12:20|137.3|135.8|137.53|136.03|137.57|136.07|137.3|135.8|20
1625152350000|2021-07-01 15:12:30|137.54|136.04|137.53|136.03|137.61|136.11|137.51|136.01|17
1625152360000|2021-07-01 15:12:40|137.52|136.02|137.35|135.85|137.53|136.03|137.34|135.84|19
1625152370000|2021-07-01 15:12:50|137.34|135.84|137.35|135.85|137.39|135.89|137.33|135.83|13
1625152380000|2021-07-01 15:13:00|137.33|135.83|137.27|135.77|137.33|135.83|137.25|135.75|13
1625152390000|2021-07-01 15:13:10|137.26|135.76|137.24|135.74|137.27|135.77|137.22|135.72|12
1625152400000|2021-07-01 15:13:20|137.25|135.75|137.26|135.76|137.29|135.79|137.25|135.75|12
1625152410000|2021-07-01 15:13:30|137.25|135.75|137.23|135.73|137.27|135.77|137.23|135.73|11
1625152420000|2021-07-01 15:13:40|137.25|135.75|137.23|135.73|137.28|135.78|137.23|135.73|9
1625152430000|2021-07-01 15:13:50|137.24|135.74|137.24|135.74|137.25|135.75|137.24|135.74|3
1625152440000|2021-07-01 15:14:00|137.25|135.75|137.25|135.75|137.25|135.75|137.25|135.75|1
1625152450000|2021-07-01 15:14:10|137.24|135.74|137.41|135.91|137.46|135.96|137.24|135.74|18
1625152460000|2021-07-01 15:14:20|137.4|135.9|137.35|135.85|137.41|135.91|137.34|135.84|13
1625152470000|2021-07-01 15:14:30|137.34|135.84|137.27|135.77|137.35|135.85|137.27|135.77|11
1625152480000|2021-07-01 15:14:40|137.28|135.78|137.25|135.75|137.3|135.8|137.25|135.75|13
1625152490000|2021-07-01 15:14:50|137.24|135.74|137.34|135.84|137.36|135.86|137.24|135.74|11
1625152500000|2021-07-01 15:15:00|137.33|135.83|137.27|135.77|137.33|135.83|137.24|135.74|12
1625152510000|2021-07-01 15:15:10|137.25|135.75|137.27|135.77|137.28|135.78|137.22|135.72|15
1625152520000|2021-07-01 15:15:20|137.28|135.78|137.22|135.72|137.28|135.78|137.22|135.72|7
1625152530000|2021-07-01 15:15:30|137.23|135.73|137.21|135.71|137.23|135.73|137.21|135.71|7
1625152540000|2021-07-01 15:15:40|137.22|135.72|137.27|135.77|137.28|135.78|137.22|135.72|12
1625152550000|2021-07-01 15:15:50|137.28|135.78|137.38|135.88|137.39|135.89|137.27|135.77|15
1625152560000|2021-07-01 15:16:00|137.39|135.89|137.36|135.86|137.39|135.89|137.36|135.86|15
1625152570000|2021-07-01 15:16:10|137.35|135.85|137.38|135.88|137.38|135.88|137.33|135.83|8
1625152580000|2021-07-01 15:16:20|137.36|135.86|137.35|135.85|137.37|135.87|137.35|135.85|10
1625152590000|2021-07-01 15:16:30|137.36|135.86|137.34|135.84|137.38|135.88|137.34|135.84|10
1625152600000|2021-07-01 15:16:40|137.36|135.86|137.28|135.78|137.36|135.86|137.28|135.78|12
1625152610000|2021-07-01 15:16:50|137.27|135.77|137.21|135.71|137.28|135.78|137.2|135.7|7
1625152620000|2021-07-01 15:17:00|137.22|135.72|137.23|135.73|137.24|135.74|137.19|135.69|14
1625152630000|2021-07-01 15:17:10|137.24|135.74|137.2|135.7|137.25|135.75|137.2|135.7|9
1625152640000|2021-07-01 15:17:20|137.19|135.69|137.2|135.7|137.2|135.7|137.14|135.64|10
1625152650000|2021-07-01 15:17:30|137.19|135.69|137.12|135.62|137.2|135.7|137.12|135.62|8
1625152660000|2021-07-01 15:17:40|137.15|135.65|137.09|135.59|137.15|135.65|137.09|135.59|15
1625152670000|2021-07-01 15:17:50|137.08|135.58|137.07|135.57|137.09|135.59|137.05|135.55|8
1625152680000|2021-07-01 15:18:00|137.08|135.58|137.13|135.63|137.13|135.63|137.02|135.52|21
1625152690000|2021-07-01 15:18:10|137.14|135.64|137.07|135.57|137.14|135.64|137.07|135.57|10
1625152700000|2021-07-01 15:18:20|137.06|135.56|137.04|135.54|137.1|135.6|137.04|135.54|12
1625152710000|2021-07-01 15:18:30|137.05|135.55|137|135.5|137.06|135.56|136.99|135.49|16
1625152720000|2021-07-01 15:18:40|137.01|135.51|137.09|135.59|137.1|135.6|137.01|135.51|12
1625152730000|2021-07-01 15:18:50|137.11|135.61|137.06|135.56|137.14|135.64|137.06|135.56|14
1625152740000|2021-07-01 15:19:00|137.05|135.55|137.06|135.56|137.07|135.57|137.04|135.54|11
1625152750000|2021-07-01 15:19:10|137.05|135.55|137.02|135.52|137.06|135.56|137.02|135.52|9
1625152760000|2021-07-01 15:19:20|137.03|135.53|137.1|135.6|137.1|135.6|137.02|135.52|15
1625152770000|2021-07-01 15:19:30|137.11|135.61|137.16|135.66|137.2|135.7|137.1|135.6|18
1625152780000|2021-07-01 15:19:40|137.15|135.65|137.07|135.57|137.16|135.66|137.06|135.56|14
1625152790000|2021-07-01 15:19:50|137.06|135.56|137.05|135.55|137.06|135.56|137.04|135.54|10
1625152800000|2021-07-01 15:20:00|137.04|135.54|137.07|135.57|137.12|135.62|137.02|135.52|16
1625152810000|2021-07-01 15:20:10|137.06|135.56|137.07|135.57|137.08|135.58|137.04|135.54|7
1625152820000|2021-07-01 15:20:20|137.05|135.55|137.02|135.52|137.05|135.55|137.02|135.52|7
1625152830000|2021-07-01 15:20:30|137.03|135.53|137.02|135.52|137.03|135.53|137.02|135.52|2
1625152840000|2021-07-01 15:20:40|137.03|135.53|137.02|135.52|137.06|135.56|137.01|135.51|13
1625152850000|2021-07-01 15:20:50|137.01|135.51|137.03|135.53|137.05|135.55|137.01|135.51|13
1625152860000|2021-07-01 15:21:00|137.02|135.52|137.01|135.51|137.03|135.53|136.99|135.49|14
1625152870000|2021-07-01 15:21:10|137.02|135.52|137.1|135.6|137.12|135.62|137.02|135.52|16
1625152880000|2021-07-01 15:21:20|137.09|135.59|137.04|135.54|137.09|135.59|137.03|135.53|15
1625152890000|2021-07-01 15:21:30|137.05|135.55|137.05|135.55|137.06|135.56|137|135.5|10
1625152900000|2021-07-01 15:21:40|137.04|135.54|137.05|135.55|137.1|135.6|137.04|135.54|7
1625152910000|2021-07-01 15:21:50|137.02|135.52|136.99|135.49|137.02|135.52|136.98|135.48|7
1625152920000|2021-07-01 15:22:00|137|135.5|137.01|135.51|137.02|135.52|136.97|135.47|18
1625152930000|2021-07-01 15:22:10|137.02|135.52|137.01|135.51|137.03|135.53|136.99|135.49|9
1625152940000|2021-07-01 15:22:20|137.02|135.52|137.01|135.51|137.02|135.52|137|135.5|7
1625152950000|2021-07-01 15:22:30|137.02|135.52|136.99|135.49|137.04|135.54|136.98|135.48|10
1625152960000|2021-07-01 15:22:40|137.01|135.51|137|135.5|137.01|135.51|136.98|135.48|9
1625152970000|2021-07-01 15:22:50|137.03|135.53|136.99|135.49|137.06|135.56|136.99|135.49|10
1625152980000|2021-07-01 15:23:00|136.98|135.48|136.97|135.47|136.98|135.48|136.93|135.43|14
1625152990000|2021-07-01 15:23:10|136.96|135.46|136.96|135.46|136.97|135.47|136.95|135.45|6
1625153000000|2021-07-01 15:23:20|136.98|135.48|136.92|135.42|136.98|135.48|136.91|135.41|14
1625153010000|2021-07-01 15:23:30|136.91|135.41|136.92|135.42|136.93|135.43|136.91|135.41|9
1625153020000|2021-07-01 15:23:40|136.91|135.41|136.83|135.33|136.93|135.43|136.83|135.33|10
1625153030000|2021-07-01 15:23:50|136.84|135.34|136.84|135.34|136.87|135.37|136.83|135.33|9
1625153040000|2021-07-01 15:24:00|136.83|135.33|136.91|135.41|136.93|135.43|136.83|135.33|8
1625153050000|2021-07-01 15:24:10|136.92|135.42|137.01|135.51|137.02|135.52|136.91|135.41|9
1625153060000|2021-07-01 15:24:20|137.02|135.52|137.01|135.51|137.06|135.56|137.01|135.51|9
1625153070000|2021-07-01 15:24:30|137|135.5|137.02|135.52|137.02|135.52|136.97|135.47|14
1625153080000|2021-07-01 15:24:40|137.03|135.53|137.01|135.51|137.03|135.53|137.01|135.51|6
1625153090000|2021-07-01 15:24:50|137.03|135.53|137.11|135.61|137.11|135.61|137.01|135.51|6
1625153100000|2021-07-01 15:25:00|137.1|135.6|137.09|135.59|137.1|135.6|137.03|135.53|11
1625153110000|2021-07-01 15:25:10|137.08|135.58|137.08|135.58|137.08|135.58|137.05|135.55|11
1625153120000|2021-07-01 15:25:20|137.07|135.57|137.09|135.59|137.09|135.59|137.03|135.53|12
1625153130000|2021-07-01 15:25:30|137.13|135.63|137.4|135.9|137.4|135.9|137.13|135.63|18
1625153140000|2021-07-01 15:25:40|137.38|135.88|137.45|135.95|137.58|136.08|137.35|135.85|21
1625153150000|2021-07-01 15:25:50|137.5|136|137.39|135.89|137.5|136|137.39|135.89|14
1625153160000|2021-07-01 15:26:00|137.4|135.9|137.27|135.77|137.4|135.9|137.26|135.76|17
1625153170000|2021-07-01 15:26:10|137.28|135.78|137.42|135.92|137.42|135.92|137.25|135.75|16
1625153180000|2021-07-01 15:26:20|137.43|135.93|137.55|136.05|137.56|136.06|137.43|135.93|18
1625153190000|2021-07-01 15:26:30|137.6|136.1|137.64|136.14|137.68|136.18|137.6|136.1|17
1625153200000|2021-07-01 15:26:40|137.63|136.13|137.57|136.07|137.63|136.13|137.57|136.07|13
1625153210000|2021-07-01 15:26:50|137.56|136.06|137.62|136.12|137.64|136.14|137.51|136.01|17
1625153220000|2021-07-01 15:27:00|137.61|136.11|137.59|136.09|137.61|136.11|137.56|136.06|11
1625153230000|2021-07-01 15:27:10|137.57|136.07|137.57|136.07|137.59|136.09|137.54|136.04|9
1625153240000|2021-07-01 15:27:20|137.59|136.09|137.5|136|137.59|136.09|137.5|136|13
1625153250000|2021-07-01 15:27:30|137.49|135.99|137.49|135.99|137.5|136|137.43|135.93|17
1625153260000|2021-07-01 15:27:40|137.48|135.98|137.47|135.97|137.49|135.99|137.47|135.97|6
1625153270000|2021-07-01 15:27:50|137.45|135.95|137.43|135.93|137.45|135.95|137.41|135.91|14
1625153280000|2021-07-01 15:28:00|137.44|135.94|137.53|136.03|137.56|136.06|137.44|135.94|13
1625153290000|2021-07-01 15:28:10|137.52|136.02|137.53|136.03|137.56|136.06|137.52|136.02|7
1625153300000|2021-07-01 15:28:20|137.52|136.02|137.51|136.01|137.54|136.04|137.5|136|9
1625153310000|2021-07-01 15:28:30|137.5|136|137.44|135.94|137.5|136|137.44|135.94|11
1625153320000|2021-07-01 15:28:40|137.46|135.96|137.41|135.91|137.46|135.96|137.4|135.9|15
1625153330000|2021-07-01 15:28:50|137.42|135.92|137.45|135.95|137.46|135.96|137.41|135.91|12
1625153340000|2021-07-01 15:29:00|137.44|135.94|137.35|135.85|137.44|135.94|137.35|135.85|10
1625153350000|2021-07-01 15:29:10|137.37|135.87|137.33|135.83|137.37|135.87|137.33|135.83|7
1625153360000|2021-07-01 15:29:20|137.32|135.82|137.35|135.85|137.35|135.85|137.32|135.82|6
1625153370000|2021-07-01 15:29:30|137.34|135.84|137.34|135.84|137.35|135.85|137.33|135.83|9
1625153380000|2021-07-01 15:29:40|137.35|135.85|137.42|135.92|137.44|135.94|137.34|135.84|10
1625153390000|2021-07-01 15:29:50|137.41|135.91|137.54|136.04|137.54|136.04|137.4|135.9|14
1625153400000|2021-07-01 15:30:00|137.53|136.03|137.46|135.96|137.53|136.03|137.46|135.96|10
1625153410000|2021-07-01 15:30:10|137.45|135.95|137.39|135.89|137.45|135.95|137.38|135.88|14
1625153420000|2021-07-01 15:30:20|137.38|135.88|137.35|135.85|137.4|135.9|137.35|135.85|13
1625153430000|2021-07-01 15:30:30|137.34|135.84|137.35|135.85|137.38|135.88|137.32|135.82|14
1625153440000|2021-07-01 15:30:40|137.36|135.86|137.33|135.83|137.36|135.86|137.31|135.81|12
1625153450000|2021-07-01 15:30:50|137.32|135.82|137.31|135.81|137.35|135.85|137.3|135.8|8
1625153460000|2021-07-01 15:31:00|137.3|135.8|137.28|135.78|137.31|135.81|137.26|135.76|12
1625153470000|2021-07-01 15:31:10|137.32|135.82|137.23|135.73|137.32|135.82|137.21|135.71|18
1625153480000|2021-07-01 15:31:20|137.22|135.72|137.19|135.69|137.22|135.72|137.17|135.67|13
1625153490000|2021-07-01 15:31:30|137.21|135.71|137.2|135.7|137.21|135.71|137.19|135.69|6
1625153500000|2021-07-01 15:31:40|137.19|135.69|137.19|135.69|137.19|135.69|137.18|135.68|7
1625153510000|2021-07-01 15:31:50|137.2|135.7|137.26|135.76|137.34|135.84|137.19|135.69|15
1625153520000|2021-07-01 15:32:00|137.25|135.75|137.28|135.78|137.29|135.79|137.24|135.74|8
1625153530000|2021-07-01 15:32:10|137.27|135.77|137.27|135.77|137.29|135.79|137.27|135.77|11
1625153540000|2021-07-01 15:32:20|137.26|135.76|137.19|135.69|137.26|135.76|137.18|135.68|17
1625153550000|2021-07-01 15:32:30|137.18|135.68|137.14|135.64|137.18|135.68|137.14|135.64|9
1625153560000|2021-07-01 15:32:40|137.15|135.65|137.18|135.68|137.21|135.71|137.14|135.64|12
1625153570000|2021-07-01 15:32:50|137.17|135.67|137.16|135.66|137.2|135.7|137.15|135.65|15
1625153580000|2021-07-01 15:33:00|137.17|135.67|137.19|135.69|137.19|135.69|137.16|135.66|12
1625153590000|2021-07-01 15:33:10|137.2|135.7|137.28|135.78|137.28|135.78|137.2|135.7|8
1625153600000|2021-07-01 15:33:20|137.27|135.77|137.23|135.73|137.31|135.81|137.23|135.73|11
1625153610000|2021-07-01 15:33:30|137.22|135.72|137.2|135.7|137.25|135.75|137.2|135.7|15
1625153620000|2021-07-01 15:33:40|137.21|135.71|137.17|135.67|137.21|135.71|137.17|135.67|13
1625153630000|2021-07-01 15:33:50|137.16|135.66|137.16|135.66|137.18|135.68|137.16|135.66|6
1625153640000|2021-07-01 15:34:00|137.17|135.67|137.17|135.67|137.21|135.71|137.17|135.67|7
1625153650000|2021-07-01 15:34:10|137.18|135.68|137.07|135.57|137.18|135.68|137.07|135.57|10
1625153660000|2021-07-01 15:34:20|137.06|135.56|137.02|135.52|137.06|135.56|137|135.5|8
1625153670000|2021-07-01 15:34:30|137.03|135.53|136.97|135.47|137.03|135.53|136.95|135.45|15
1625153680000|2021-07-01 15:34:40|136.96|135.46|136.94|135.44|136.99|135.49|136.94|135.44|9
1625153690000|2021-07-01 15:34:50|136.93|135.43|136.98|135.48|137|135.5|136.93|135.43|14
1625153700000|2021-07-01 15:35:00|136.99|135.49|136.99|135.49|137.01|135.51|136.98|135.48|12
1625153710000|2021-07-01 15:35:10|137|135.5|136.99|135.49|137.01|135.51|136.98|135.48|7
1625153720000|2021-07-01 15:35:20|136.98|135.48|137.05|135.55|137.05|135.55|136.98|135.48|8
1625153730000|2021-07-01 15:35:30|137.04|135.54|137.05|135.55|137.05|135.55|137.02|135.52|9
1625153740000|2021-07-01 15:35:40|137.06|135.56|137.2|135.7|137.23|135.73|137.06|135.56|13
1625153750000|2021-07-01 15:35:50|137.21|135.71|137.2|135.7|137.27|135.77|137.19|135.69|16
1625153760000|2021-07-01 15:36:00|137.21|135.71|137.19|135.69|137.22|135.72|137.19|135.69|9
1625153770000|2021-07-01 15:36:10|137.21|135.71|137.24|135.74|137.24|135.74|137.21|135.71|6
1625153780000|2021-07-01 15:36:20|137.23|135.73|137.5|136|137.5|136|137.23|135.73|17
1625153790000|2021-07-01 15:36:30|137.49|135.99|137.46|135.96|137.5|136|137.44|135.94|13
1625153800000|2021-07-01 15:36:40|137.45|135.95|137.49|135.99|137.52|136.02|137.45|135.95|10
1625153810000|2021-07-01 15:36:50|137.48|135.98|137.49|135.99|137.5|136|137.47|135.97|7
1625153820000|2021-07-01 15:37:00|137.45|135.95|137.38|135.88|137.5|136|137.38|135.88|16
1625153830000|2021-07-01 15:37:10|137.39|135.89|137.41|135.91|137.41|135.91|137.37|135.87|11
1625153840000|2021-07-01 15:37:20|137.4|135.9|137.49|135.99|137.5|136|137.4|135.9|13
1625153850000|2021-07-01 15:37:30|137.48|135.98|137.5|136|137.51|136.01|137.43|135.93|10
1625153860000|2021-07-01 15:37:40|137.49|135.99|137.5|136|137.53|136.03|137.45|135.95|13
1625153870000|2021-07-01 15:37:50|137.49|135.99|137.45|135.95|137.53|136.03|137.45|135.95|7
1625153880000|2021-07-01 15:38:00|137.46|135.96|137.44|135.94|137.48|135.98|137.43|135.93|8
1625153890000|2021-07-01 15:38:10|137.47|135.97|137.43|135.93|137.47|135.97|137.43|135.93|9
1625153900000|2021-07-01 15:38:20|137.44|135.94|137.39|135.89|137.44|135.94|137.37|135.87|14
1625153910000|2021-07-01 15:38:30|137.38|135.88|137.43|135.93|137.44|135.94|137.38|135.88|11
1625153920000|2021-07-01 15:38:40|137.46|135.96|137.47|135.97|137.51|136.01|137.46|135.96|14
1625153930000|2021-07-01 15:38:50|137.46|135.96|137.39|135.89|137.5|136|137.39|135.89|12
1625153940000|2021-07-01 15:39:00|137.43|135.93|137.48|135.98|137.49|135.99|137.42|135.92|16
1625153950000|2021-07-01 15:39:10|137.49|135.99|137.37|135.87|137.49|135.99|137.37|135.87|16
1625153960000|2021-07-01 15:39:20|137.41|135.91|137.38|135.88|137.42|135.92|137.38|135.88|11
1625153970000|2021-07-01 15:39:30|137.39|135.89|137.39|135.89|137.4|135.9|137.36|135.86|11
1625153980000|2021-07-01 15:39:40|137.4|135.9|137.42|135.92|137.42|135.92|137.4|135.9|3
1625153990000|2021-07-01 15:39:50|137.4|135.9|137.46|135.96|137.47|135.97|137.38|135.88|15
1625154000000|2021-07-01 15:40:00|137.45|135.95|137.45|135.95|137.48|135.98|137.43|135.93|11
1625154010000|2021-07-01 15:40:10|137.42|135.92|137.43|135.93|137.43|135.93|137.39|135.89|12
1625154020000|2021-07-01 15:40:20|137.42|135.92|137.41|135.91|137.43|135.93|137.41|135.91|4
1625154030000|2021-07-01 15:40:30|137.42|135.92|137.41|135.91|137.44|135.94|137.41|135.91|8
1625154040000|2021-07-01 15:40:40|137.4|135.9|137.44|135.94|137.44|135.94|137.38|135.88|10
1625154050000|2021-07-01 15:40:50|137.45|135.95|137.43|135.93|137.49|135.99|137.43|135.93|13
1625154060000|2021-07-01 15:41:00|137.44|135.94|137.43|135.93|137.44|135.94|137.42|135.92|4
1625154070000|2021-07-01 15:41:10|137.42|135.92|137.48|135.98|137.48|135.98|137.42|135.92|8
1625154080000|2021-07-01 15:41:20|137.49|135.99|137.51|136.01|137.51|136.01|137.47|135.97|8
1625154090000|2021-07-01 15:41:30|137.52|136.02|137.53|136.03|137.58|136.08|137.52|136.02|9
1625154100000|2021-07-01 15:41:40|137.52|136.02|137.54|136.04|137.56|136.06|137.52|136.02|5
1625154110000|2021-07-01 15:41:50|137.52|136.02|137.52|136.02|137.54|136.04|137.51|136.01|9
1625154120000|2021-07-01 15:42:00|137.53|136.03|137.56|136.06|137.56|136.06|137.52|136.02|9
1625154130000|2021-07-01 15:42:10|137.55|136.05|137.62|136.12|137.63|136.13|137.55|136.05|9
1625154140000|2021-07-01 15:42:20|137.6|136.1|137.64|136.14|137.66|136.16|137.56|136.06|15
1625154150000|2021-07-01 15:42:30|137.62|136.12|137.59|136.09|137.64|136.14|137.59|136.09|10
1625154160000|2021-07-01 15:42:40|137.6|136.1|137.59|136.09|137.61|136.11|137.59|136.09|8
1625154170000|2021-07-01 15:42:50|137.6|136.1|137.63|136.13|137.64|136.14|137.6|136.1|14
1625154180000|2021-07-01 15:43:00|137.62|136.12|137.57|136.07|137.62|136.12|137.55|136.05|10
1625154190000|2021-07-01 15:43:10|137.59|136.09|137.6|136.1|137.61|136.11|137.58|136.08|9
1625154200000|2021-07-01 15:43:20|137.59|136.09|137.58|136.08|137.63|136.13|137.58|136.08|10
1625154210000|2021-07-01 15:43:30|137.59|136.09|137.6|136.1|137.61|136.11|137.59|136.09|3
1625154220000|2021-07-01 15:43:40|137.59|136.09|137.64|136.14|137.64|136.14|137.58|136.08|9
1625154230000|2021-07-01 15:43:50|137.61|136.11|137.62|136.12|137.64|136.14|137.58|136.08|9
1625154240000|2021-07-01 15:44:00|137.61|136.11|137.58|136.08|137.61|136.11|137.52|136.02|17
1625154250000|2021-07-01 15:44:10|137.57|136.07|137.54|136.04|137.58|136.08|137.51|136.01|15
1625154260000|2021-07-01 15:44:20|137.55|136.05|137.56|136.06|137.59|136.09|137.53|136.03|11
1625154270000|2021-07-01 15:44:30|137.55|136.05|137.56|136.06|137.56|136.06|137.54|136.04|6
1625154280000|2021-07-01 15:44:40|137.55|136.05|137.52|136.02|137.56|136.06|137.52|136.02|7
1625154290000|2021-07-01 15:44:50|137.53|136.03|137.5|136|137.53|136.03|137.49|135.99|6
1625154300000|2021-07-01 15:45:00|137.49|135.99|137.39|135.89|137.49|135.99|137.39|135.89|14
1625154310000|2021-07-01 15:45:10|137.37|135.87|137.22|135.72|137.38|135.88|137.21|135.71|17
1625154320000|2021-07-01 15:45:20|137.23|135.73|137.22|135.72|137.24|135.74|137.19|135.69|14
1625154330000|2021-07-01 15:45:30|137.21|135.71|137.11|135.61|137.26|135.76|137.1|135.6|18
1625154340000|2021-07-01 15:45:40|137.14|135.64|137.07|135.57|137.14|135.64|137.07|135.57|18
1625154350000|2021-07-01 15:45:50|137.06|135.56|136.99|135.49|137.08|135.58|136.99|135.49|16
1625154360000|2021-07-01 15:46:00|137|135.5|137.13|135.63|137.14|135.64|137|135.5|16
1625154370000|2021-07-01 15:46:10|137.12|135.62|137.1|135.6|137.14|135.64|137.09|135.59|17
1625154380000|2021-07-01 15:46:20|137.12|135.62|137.13|135.63|137.14|135.64|137.11|135.61|8
1625154390000|2021-07-01 15:46:30|137.15|135.65|137.16|135.66|137.17|135.67|137.14|135.64|11
1625154400000|2021-07-01 15:46:40|137.15|135.65|137.2|135.7|137.21|135.71|137.15|135.65|10
1625154410000|2021-07-01 15:46:50|137.16|135.66|137.2|135.7|137.2|135.7|137.16|135.66|6
1625154420000|2021-07-01 15:47:00|137.17|135.67|137.21|135.71|137.21|135.71|137.16|135.66|10
1625154430000|2021-07-01 15:47:10|137.2|135.7|137.22|135.72|137.22|135.72|137.2|135.7|5
1625154440000|2021-07-01 15:47:20|137.23|135.73|137.28|135.78|137.31|135.81|137.22|135.72|17
1625154450000|2021-07-01 15:47:30|137.27|135.77|137.27|135.77|137.3|135.8|137.26|135.76|10
1625154460000|2021-07-01 15:47:40|137.28|135.78|137.26|135.76|137.29|135.79|137.26|135.76|9
1625154470000|2021-07-01 15:47:50|137.25|135.75|137.39|135.89|137.4|135.9|137.23|135.73|18
1625154480000|2021-07-01 15:48:00|137.36|135.86|137.36|135.86|137.37|135.87|137.35|135.85|4
1625154490000|2021-07-01 15:48:10|137.37|135.87|137.39|135.89|137.39|135.89|137.35|135.85|11
1625154500000|2021-07-01 15:48:20|137.42|135.92|137.56|136.06|137.59|136.09|137.42|135.92|14
1625154510000|2021-07-01 15:48:30|137.55|136.05|137.48|135.98|137.55|136.05|137.47|135.97|12
1625154520000|2021-07-01 15:48:40|137.45|135.95|137.34|135.84|137.45|135.95|137.34|135.84|20
1625154530000|2021-07-01 15:48:50|137.33|135.83|137.36|135.86|137.37|135.87|137.3|135.8|17
1625154540000|2021-07-01 15:49:00|137.37|135.87|137.32|135.82|137.37|135.87|137.32|135.82|15
1625154550000|2021-07-01 15:49:10|137.34|135.84|137.31|135.81|137.34|135.84|137.31|135.81|11
1625154560000|2021-07-01 15:49:20|137.3|135.8|137.36|135.86|137.36|135.86|137.29|135.79|16
1625154570000|2021-07-01 15:49:30|137.39|135.89|137.49|135.99|137.49|135.99|137.36|135.86|12
1625154580000|2021-07-01 15:49:40|137.53|136.03|137.49|135.99|137.54|136.04|137.48|135.98|12
1625154590000|2021-07-01 15:49:50|137.52|136.02|137.47|135.97|137.52|136.02|137.44|135.94|14
1625154600000|2021-07-01 15:50:00|137.51|136.01|137.53|136.03|137.53|136.03|137.47|135.97|11
1625154610000|2021-07-01 15:50:10|137.52|136.02|137.52|136.02|137.53|136.03|137.47|135.97|13
1625154620000|2021-07-01 15:50:20|137.53|136.03|137.54|136.04|137.54|136.04|137.46|135.96|12
1625154630000|2021-07-01 15:50:30|137.55|136.05|137.55|136.05|137.57|136.07|137.51|136.01|14
1625154640000|2021-07-01 15:50:40|137.54|136.04|137.5|136|137.57|136.07|137.5|136|14
1625154650000|2021-07-01 15:50:50|137.52|136.02|137.49|135.99|137.52|136.02|137.45|135.95|13
1625154660000|2021-07-01 15:51:00|137.48|135.98|137.49|135.99|137.5|136|137.45|135.95|15
1625154670000|2021-07-01 15:51:10|137.5|136|137.48|135.98|137.5|136|137.48|135.98|7
1625154680000|2021-07-01 15:51:20|137.49|135.99|137.43|135.93|137.49|135.99|137.43|135.93|8
1625154690000|2021-07-01 15:51:30|137.42|135.92|137.34|135.84|137.42|135.92|137.34|135.84|13
1625154700000|2021-07-01 15:51:40|137.33|135.83|137.33|135.83|137.34|135.84|137.31|135.81|13
1625154710000|2021-07-01 15:51:50|137.34|135.84|137.3|135.8|137.41|135.91|137.3|135.8|12
1625154720000|2021-07-01 15:52:00|137.29|135.79|137.27|135.77|137.29|135.79|137.25|135.75|7
1625154730000|2021-07-01 15:52:10|137.29|135.79|137.3|135.8|137.3|135.8|137.24|135.74|8
1625154740000|2021-07-01 15:52:20|137.29|135.79|137.37|135.87|137.4|135.9|137.29|135.79|12
1625154750000|2021-07-01 15:52:30|137.39|135.89|137.47|135.97|137.48|135.98|137.39|135.89|11
1625154760000|2021-07-01 15:52:40|137.48|135.98|137.56|136.06|137.62|136.12|137.48|135.98|17
1625154770000|2021-07-01 15:52:50|137.59|136.09|137.48|135.98|137.59|136.09|137.48|135.98|16
1625154780000|2021-07-01 15:53:00|137.47|135.97|137.48|135.98|137.49|135.99|137.45|135.95|10
1625154790000|2021-07-01 15:53:10|137.51|136.01|137.54|136.04|137.55|136.05|137.51|136.01|11
1625154800000|2021-07-01 15:53:20|137.53|136.03|137.51|136.01|137.55|136.05|137.48|135.98|15
1625154810000|2021-07-01 15:53:30|137.53|136.03|137.48|135.98|137.53|136.03|137.48|135.98|15
1625154820000|2021-07-01 15:53:40|137.47|135.97|137.53|136.03|137.55|136.05|137.43|135.93|8
1625154830000|2021-07-01 15:53:50|137.5|136|137.5|136|137.53|136.03|137.49|135.99|9
1625154840000|2021-07-01 15:54:00|137.52|136.02|137.5|136|137.55|136.05|137.5|136|9
1625154850000|2021-07-01 15:54:10|137.49|135.99|137.48|135.98|137.5|136|137.47|135.97|7
1625154860000|2021-07-01 15:54:20|137.47|135.97|137.49|135.99|137.51|136.01|137.46|135.96|11
1625154870000|2021-07-01 15:54:30|137.5|136|137.46|135.96|137.5|136|137.46|135.96|10
1625154880000|2021-07-01 15:54:40|137.45|135.95|137.47|135.97|137.49|135.99|137.45|135.95|8
1625154890000|2021-07-01 15:54:50|137.46|135.96|137.49|135.99|137.5|136|137.44|135.94|8
1625154900000|2021-07-01 15:55:00|137.47|135.97|137.46|135.96|137.5|136|137.43|135.93|13
1625154910000|2021-07-01 15:55:10|137.45|135.95|137.44|135.94|137.45|135.95|137.41|135.91|12
1625154920000|2021-07-01 15:55:20|137.43|135.93|137.43|135.93|137.45|135.95|137.41|135.91|14
1625154930000|2021-07-01 15:55:30|137.44|135.94|137.41|135.91|137.44|135.94|137.41|135.91|10
1625154940000|2021-07-01 15:55:40|137.42|135.92|137.41|135.91|137.42|135.92|137.41|135.91|6
1625154950000|2021-07-01 15:55:50|137.42|135.92|137.42|135.92|137.42|135.92|137.42|135.92|1
1625154960000|2021-07-01 15:56:00|137.41|135.91|137.39|135.89|137.44|135.94|137.39|135.89|5
1625154970000|2021-07-01 15:56:10|137.4|135.9|137.39|135.89|137.41|135.91|137.38|135.88|6
1625154980000|2021-07-01 15:56:20|137.38|135.88|137.37|135.87|137.41|135.91|137.36|135.86|11
1625154990000|2021-07-01 15:56:30|137.35|135.85|137.3|135.8|137.39|135.89|137.3|135.8|15
1625155000000|2021-07-01 15:56:40|137.31|135.81|137.34|135.84|137.34|135.84|137.29|135.79|16
1625155010000|2021-07-01 15:56:50|137.33|135.83|137.31|135.81|137.34|135.84|137.3|135.8|10
1625155020000|2021-07-01 15:57:00|137.34|135.84|137.32|135.82|137.34|135.84|137.3|135.8|22
1625155030000|2021-07-01 15:57:10|137.33|135.83|137.31|135.81|137.33|135.83|137.31|135.81|8
1625155040000|2021-07-01 15:57:20|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|9
1625155050000|2021-07-01 15:57:30|137.33|135.83|137.31|135.81|137.33|135.83|137.3|135.8|7
1625155060000|2021-07-01 15:57:40|137.32|135.82|137.29|135.79|137.32|135.82|137.29|135.79|8
1625155070000|2021-07-01 15:57:50|137.3|135.8|137.36|135.86|137.37|135.87|137.28|135.78|14
1625155080000|2021-07-01 15:58:00|137.35|135.85|137.32|135.82|137.36|135.86|137.32|135.82|7
1625155090000|2021-07-01 15:58:10|137.33|135.83|137.29|135.79|137.36|135.86|137.29|135.79|13
1625155100000|2021-07-01 15:58:20|137.33|135.83|137.33|135.83|137.37|135.87|137.31|135.81|15
1625155110000|2021-07-01 15:58:30|137.32|135.82|137.34|135.84|137.37|135.87|137.31|135.81|10
1625155120000|2021-07-01 15:58:40|137.32|135.82|137.36|135.86|137.37|135.87|137.32|135.82|12
1625155130000|2021-07-01 15:58:50|137.35|135.85|137.36|135.86|137.39|135.89|137.34|135.84|10
1625155140000|2021-07-01 15:59:00|137.35|135.85|137.37|135.87|137.38|135.88|137.34|135.84|9
1625155150000|2021-07-01 15:59:10|137.35|135.85|137.35|135.85|137.37|135.87|137.35|135.85|9
1625155160000|2021-07-01 15:59:20|137.36|135.86|137.32|135.82|137.37|135.87|137.31|135.81|14
1625155170000|2021-07-01 15:59:30|137.33|135.83|137.3|135.8|137.35|135.85|137.3|135.8|14
1625155180000|2021-07-01 15:59:40|137.31|135.81|137.33|135.83|137.34|135.84|137.3|135.8|7
1625155190000|2021-07-01 15:59:50|137.34|135.84|137.33|135.83|137.34|135.84|137.3|135.8|12
1625155200000|2021-07-01 16:00:00|137.31|135.81|137.31|135.81|137.35|135.85|137.3|135.8|14
1625155210000|2021-07-01 16:00:10|137.3|135.8|137.28|135.78|137.34|135.84|137.27|135.77|13
1625155220000|2021-07-01 16:00:20|137.27|135.77|137.18|135.68|137.3|135.8|137.15|135.65|17
1625155230000|2021-07-01 16:00:30|137.19|135.69|137.15|135.65|137.21|135.71|137.15|135.65|14
1625155240000|2021-07-01 16:00:40|137.16|135.66|137.37|135.87|137.38|135.88|137.16|135.66|19
1625155250000|2021-07-01 16:00:50|137.38|135.88|137.45|135.95|137.51|136.01|137.38|135.88|18
1625155260000|2021-07-01 16:01:00|137.41|135.91|137.5|136|137.52|136.02|137.38|135.88|18
1625155270000|2021-07-01 16:01:10|137.51|136.01|137.39|135.89|137.52|136.02|137.39|135.89|17
1625155280000|2021-07-01 16:01:20|137.38|135.88|137.43|135.93|137.43|135.93|137.36|135.86|11
1625155290000|2021-07-01 16:01:30|137.42|135.92|137.08|135.58|137.42|135.92|137.08|135.58|21
1625155300000|2021-07-01 16:01:40|137.06|135.56|137.17|135.67|137.19|135.69|137.06|135.56|19
1625155310000|2021-07-01 16:01:50|137.18|135.68|137.07|135.57|137.21|135.71|137.07|135.57|17
1625155320000|2021-07-01 16:02:00|137.09|135.59|136.87|135.37|137.09|135.59|136.84|135.34|15
1625155330000|2021-07-01 16:02:10|136.89|135.39|136.63|135.13|136.9|135.4|136.63|135.13|24
1625155340000|2021-07-01 16:02:20|136.62|135.12|136.52|135.02|136.69|135.19|136.47|134.97|19
1625155350000|2021-07-01 16:02:30|136.47|134.97|136.53|135.03|136.56|135.06|136.47|134.97|18
1625155360000|2021-07-01 16:02:40|136.47|134.97|136.54|135.04|136.55|135.05|136.43|134.93|18
1625155370000|2021-07-01 16:02:50|136.55|135.05|136.58|135.08|136.66|135.16|136.53|135.03|16
1625155380000|2021-07-01 16:03:00|136.61|135.11|136.52|135.02|136.62|135.12|136.51|135.01|16
1625155390000|2021-07-01 16:03:10|136.49|134.99|136.51|135.01|136.54|135.04|136.48|134.98|17
1625155400000|2021-07-01 16:03:20|136.52|135.02|136.62|135.12|136.62|135.12|136.52|135.02|15
1625155410000|2021-07-01 16:03:30|136.63|135.13|136.91|135.41|136.92|135.42|136.63|135.13|16
1625155420000|2021-07-01 16:03:40|136.9|135.4|136.91|135.41|136.91|135.41|136.76|135.26|19
1625155430000|2021-07-01 16:03:50|136.93|135.43|136.58|135.08|136.94|135.44|136.57|135.07|24
1625155440000|2021-07-01 16:04:00|136.59|135.09|136.55|135.05|136.59|135.09|136.53|135.03|21
1625155450000|2021-07-01 16:04:10|136.56|135.06|136.61|135.11|136.63|135.13|136.54|135.04|14
1625155460000|2021-07-01 16:04:20|136.6|135.1|136.64|135.14|136.69|135.19|136.6|135.1|15
1625155470000|2021-07-01 16:04:30|136.62|135.12|136.55|135.05|136.66|135.16|136.53|135.03|20
1625155480000|2021-07-01 16:04:40|136.56|135.06|136.51|135.01|136.58|135.08|136.5|135|19
1625155490000|2021-07-01 16:04:50|136.53|135.03|136.49|134.99|136.55|135.05|136.49|134.99|16
1625155500000|2021-07-01 16:05:00|136.5|135|136.57|135.07|136.59|135.09|136.5|135|14
1625155510000|2021-07-01 16:05:10|136.54|135.04|136.48|134.98|136.54|135.04|136.46|134.96|16
1625155520000|2021-07-01 16:05:20|136.45|134.95|136.56|135.06|136.6|135.1|136.42|134.92|18
1625155530000|2021-07-01 16:05:30|136.55|135.05|136.46|134.96|136.55|135.05|136.46|134.96|22
1625155540000|2021-07-01 16:05:40|136.43|134.93|136.47|134.97|136.5|135|136.43|134.93|10
1625155550000|2021-07-01 16:05:50|136.51|135.01|136.47|134.97|136.52|135.02|136.46|134.96|14
1625155560000|2021-07-01 16:06:00|136.5|135|136.54|135.04|136.54|135.04|136.43|134.93|16
1625155570000|2021-07-01 16:06:10|136.53|135.03|136.52|135.02|136.57|135.07|136.49|134.99|18
1625155580000|2021-07-01 16:06:20|136.47|134.97|136.52|135.02|136.55|135.05|136.46|134.96|19
1625155590000|2021-07-01 16:06:30|136.48|134.98|136.48|134.98|136.49|134.99|136.45|134.95|12
1625155600000|2021-07-01 16:06:40|136.47|134.97|136.45|134.95|136.48|134.98|136.45|134.95|11
1625155610000|2021-07-01 16:06:50|136.46|134.96|136.51|135.01|136.51|135.01|136.46|134.96|11
1625155620000|2021-07-01 16:07:00|136.52|135.02|136.43|134.93|136.52|135.02|136.43|134.93|13
1625155630000|2021-07-01 16:07:10|136.44|134.94|136.42|134.92|136.45|134.95|136.42|134.92|10
1625155640000|2021-07-01 16:07:20|136.41|134.91|136.4|134.9|136.41|134.91|136.37|134.87|20
1625155650000|2021-07-01 16:07:30|136.36|134.86|136.37|134.87|136.4|134.9|136.32|134.82|20
1625155660000|2021-07-01 16:07:40|136.35|134.85|136.45|134.95|136.46|134.96|136.35|134.85|18
1625155670000|2021-07-01 16:07:50|136.42|134.92|136.47|134.97|136.5|135|136.42|134.92|14
1625155680000|2021-07-01 16:08:00|136.48|134.98|136.46|134.96|136.49|134.99|136.42|134.92|17
1625155690000|2021-07-01 16:08:10|136.47|134.97|136.42|134.92|136.5|135|136.42|134.92|14
1625155700000|2021-07-01 16:08:20|136.41|134.91|136.34|134.84|136.42|134.92|136.29|134.79|16
1625155710000|2021-07-01 16:08:30|136.33|134.83|136.25|134.75|136.4|134.9|136.25|134.75|16
1625155720000|2021-07-01 16:08:40|136.26|134.76|136.19|134.69|136.27|134.77|136.19|134.69|17
1625155730000|2021-07-01 16:08:50|136.18|134.68|136.12|134.62|136.26|134.76|136.11|134.61|16
1625155740000|2021-07-01 16:09:00|136.13|134.63|136.19|134.69|136.22|134.72|136.13|134.63|19
1625155750000|2021-07-01 16:09:10|136.18|134.68|136.19|134.69|136.21|134.71|136.17|134.67|11
1625155760000|2021-07-01 16:09:20|136.2|134.7|136.27|134.77|136.27|134.77|136.18|134.68|13
1625155770000|2021-07-01 16:09:30|136.28|134.78|136.19|134.69|136.29|134.79|136.19|134.69|10
1625155780000|2021-07-01 16:09:40|136.18|134.68|136.17|134.67|136.25|134.75|136.16|134.66|21
1625155790000|2021-07-01 16:09:50|136.16|134.66|136.2|134.7|136.2|134.7|136.1|134.6|20
1625155800000|2021-07-01 16:10:00|136.19|134.69|136.28|134.78|136.28|134.78|136.15|134.65|15
1625155810000|2021-07-01 16:10:10|136.29|134.79|136.21|134.71|136.29|134.79|136.18|134.68|18
1625155820000|2021-07-01 16:10:20|136.2|134.7|136.2|134.7|136.22|134.72|136.17|134.67|15
1625155830000|2021-07-01 16:10:30|136.18|134.68|136.17|134.67|136.23|134.73|136.15|134.65|10
1625155840000|2021-07-01 16:10:40|136.2|134.7|136.16|134.66|136.21|134.71|136.16|134.66|7
1625155850000|2021-07-01 16:10:50|136.15|134.65|136.14|134.64|136.17|134.67|136.13|134.63|13
1625155860000|2021-07-01 16:11:00|136.13|134.63|136.12|134.62|136.16|134.66|136.1|134.6|15
1625155870000|2021-07-01 16:11:10|136.13|134.63|136.16|134.66|136.23|134.73|136.13|134.63|16
1625155880000|2021-07-01 16:11:20|136.15|134.65|136.18|134.68|136.18|134.68|136.15|134.65|4
1625155890000|2021-07-01 16:11:30|136.17|134.67|136.18|134.68|136.2|134.7|136.15|134.65|13
1625155900000|2021-07-01 16:11:40|136.16|134.66|136.13|134.63|136.18|134.68|136.12|134.62|10
1625155910000|2021-07-01 16:11:50|136.12|134.62|136.11|134.61|136.13|134.63|136.09|134.59|16
1625155920000|2021-07-01 16:12:00|136.09|134.59|136.16|134.66|136.16|134.66|136.09|134.59|12
1625155930000|2021-07-01 16:12:10|136.15|134.65|136.2|134.7|136.23|134.73|136.15|134.65|14
1625155940000|2021-07-01 16:12:20|136.21|134.71|136.19|134.69|136.21|134.71|136.18|134.68|6
1625155950000|2021-07-01 16:12:30|136.2|134.7|136.24|134.74|136.25|134.75|136.2|134.7|16
1625155960000|2021-07-01 16:12:40|136.22|134.72|136.24|134.74|136.25|134.75|136.21|134.71|14
1625155970000|2021-07-01 16:12:50|136.23|134.73|136.25|134.75|136.25|134.75|136.23|134.73|4
1625155980000|2021-07-01 16:13:00|136.24|134.74|136.24|134.74|136.24|134.74|136.24|134.74|1
1625155990000|2021-07-01 16:13:10|136.26|134.76|136.19|134.69|136.26|134.76|136.19|134.69|12
1625156000000|2021-07-01 16:13:20|136.2|134.7|136.24|134.74|136.24|134.74|136.2|134.7|10
1625156010000|2021-07-01 16:13:30|136.23|134.73|136.25|134.75|136.25|134.75|136.23|134.73|2
1625156020000|2021-07-01 16:13:40|136.22|134.72|136.24|134.74|136.24|134.74|136.21|134.71|5
1625156030000|2021-07-01 16:13:50|136.25|134.75|136.26|134.76|136.29|134.79|136.24|134.74|10
1625156040000|2021-07-01 16:14:00|136.27|134.77|136.28|134.78|136.33|134.83|136.26|134.76|16
1625156050000|2021-07-01 16:14:10|136.27|134.77|136.24|134.74|136.28|134.78|136.23|134.73|11
1625156060000|2021-07-01 16:14:20|136.25|134.75|136.26|134.76|136.27|134.77|136.21|134.71|14
1625156070000|2021-07-01 16:14:30|136.25|134.75|136.31|134.81|136.31|134.81|136.25|134.75|10
1625156080000|2021-07-01 16:14:40|136.3|134.8|136.26|134.76|136.3|134.8|136.26|134.76|9
1625156090000|2021-07-01 16:14:50|136.25|134.75|136.27|134.77|136.27|134.77|136.25|134.75|3
1625156100000|2021-07-01 16:15:00|136.25|134.75|136.14|134.64|136.26|134.76|136.12|134.62|15
1625156110000|2021-07-01 16:15:10|136.13|134.63|136.09|134.59|136.14|134.64|136.05|134.55|14
1625156120000|2021-07-01 16:15:20|136.1|134.6|136.12|134.62|136.17|134.67|136.1|134.6|11
1625156130000|2021-07-01 16:15:30|136.13|134.63|136.11|134.61|136.15|134.65|136.11|134.61|11
1625156140000|2021-07-01 16:15:40|136.12|134.62|136.24|134.74|136.25|134.75|136.12|134.62|16
1625156150000|2021-07-01 16:15:50|136.26|134.76|136.35|134.85|136.35|134.85|136.25|134.75|12
1625156160000|2021-07-01 16:16:00|136.36|134.86|136.46|134.96|136.46|134.96|136.32|134.82|15
1625156170000|2021-07-01 16:16:10|136.44|134.94|136.58|135.08|136.58|135.08|136.43|134.93|15
1625156180000|2021-07-01 16:16:20|136.57|135.07|136.56|135.06|136.58|135.08|136.55|135.05|15
1625156190000|2021-07-01 16:16:30|136.57|135.07|136.49|134.99|136.57|135.07|136.46|134.96|20
1625156200000|2021-07-01 16:16:40|136.48|134.98|136.43|134.93|136.48|134.98|136.43|134.93|13
1625156210000|2021-07-01 16:16:50|136.42|134.92|136.44|134.94|136.46|134.96|136.42|134.92|8
1625156220000|2021-07-01 16:17:00|136.42|134.92|136.29|134.79|136.43|134.93|136.29|134.79|15
1625156230000|2021-07-01 16:17:10|136.3|134.8|136.22|134.72|136.3|134.8|136.22|134.72|15
1625156240000|2021-07-01 16:17:20|136.2|134.7|136.28|134.78|136.29|134.79|136.19|134.69|14
1625156250000|2021-07-01 16:17:30|136.31|134.81|136.28|134.78|136.35|134.85|136.28|134.78|12
1625156260000|2021-07-01 16:17:40|136.24|134.74|136.31|134.81|136.31|134.81|136.21|134.71|14
1625156270000|2021-07-01 16:17:50|136.3|134.8|136.33|134.83|136.35|134.85|136.3|134.8|12
1625156280000|2021-07-01 16:18:00|136.31|134.81|136.25|134.75|136.31|134.81|136.21|134.71|11
1625156290000|2021-07-01 16:18:10|136.26|134.76|136.24|134.74|136.29|134.79|136.24|134.74|15
1625156300000|2021-07-01 16:18:20|136.27|134.77|136.28|134.78|136.29|134.79|136.23|134.73|13
1625156310000|2021-07-01 16:18:30|136.29|134.79|136.38|134.88|136.38|134.88|136.29|134.79|13
1625156320000|2021-07-01 16:18:40|136.4|134.9|136.38|134.88|136.42|134.92|136.37|134.87|8
1625156330000|2021-07-01 16:18:50|136.4|134.9|136.55|135.05|136.55|135.05|136.39|134.89|11
1625156340000|2021-07-01 16:19:00|136.54|135.04|136.41|134.91|136.54|135.04|136.41|134.91|13
1625156350000|2021-07-01 16:19:10|136.4|134.9|136.47|134.97|136.47|134.97|136.4|134.9|10
1625156360000|2021-07-01 16:19:20|136.46|134.96|136.45|134.95|136.49|134.99|136.44|134.94|14
1625156370000|2021-07-01 16:19:30|136.46|134.96|136.46|134.96|136.47|134.97|136.45|134.95|10
1625156380000|2021-07-01 16:19:40|136.45|134.95|136.48|134.98|136.49|134.99|136.45|134.95|4
1625156390000|2021-07-01 16:19:50|136.49|134.99|136.49|134.99|136.5|135|136.48|134.98|4
1625156400000|2021-07-01 16:20:00|136.51|135.01|136.5|135|136.51|135.01|136.46|134.96|13
1625156410000|2021-07-01 16:20:10|136.48|134.98|136.49|134.99|136.52|135.02|136.48|134.98|5
1625156420000|2021-07-01 16:20:20|136.5|135|136.5|135|136.5|135|136.49|134.99|3
1625156430000|2021-07-01 16:20:30|136.47|134.97|136.53|135.03|136.53|135.03|136.47|134.97|5
1625156440000|2021-07-01 16:20:40|136.55|135.05|136.65|135.15|136.65|135.15|136.55|135.05|14
1625156450000|2021-07-01 16:20:50|136.64|135.14|136.66|135.16|136.67|135.17|136.62|135.12|10
1625156460000|2021-07-01 16:21:00|136.67|135.17|136.61|135.11|136.68|135.18|136.61|135.11|12
1625156470000|2021-07-01 16:21:10|136.62|135.12|136.65|135.15|136.67|135.17|136.62|135.12|10
1625156480000|2021-07-01 16:21:20|136.68|135.18|136.71|135.21|136.72|135.22|136.67|135.17|12
1625156490000|2021-07-01 16:21:30|136.72|135.22|136.71|135.21|136.73|135.23|136.69|135.19|12
1625156500000|2021-07-01 16:21:40|136.7|135.2|136.69|135.19|136.7|135.2|136.66|135.16|15
1625156510000|2021-07-01 16:21:50|136.68|135.18|136.73|135.23|136.74|135.24|136.68|135.18|12
1625156520000|2021-07-01 16:22:00|136.74|135.24|136.8|135.3|136.81|135.31|136.74|135.24|11
1625156530000|2021-07-01 16:22:10|136.78|135.28|136.87|135.37|136.9|135.4|136.78|135.28|12
1625156540000|2021-07-01 16:22:20|136.86|135.36|136.87|135.37|136.89|135.39|136.85|135.35|13
1625156550000|2021-07-01 16:22:30|136.88|135.38|136.82|135.32|136.89|135.39|136.82|135.32|9
1625156560000|2021-07-01 16:22:40|136.83|135.33|136.84|135.34|136.85|135.35|136.82|135.32|13
1625156570000|2021-07-01 16:22:50|136.85|135.35|136.91|135.41|136.92|135.42|136.84|135.34|12
1625156580000|2021-07-01 16:23:00|136.92|135.42|136.98|135.48|136.98|135.48|136.9|135.4|10
1625156590000|2021-07-01 16:23:10|136.97|135.47|136.94|135.44|136.98|135.48|136.93|135.43|14
1625156600000|2021-07-01 16:23:20|136.97|135.47|136.97|135.47|136.99|135.49|136.93|135.43|12
1625156610000|2021-07-01 16:23:30|136.96|135.46|137|135.5|137|135.5|136.94|135.44|7
1625156620000|2021-07-01 16:23:40|136.99|135.49|136.99|135.49|137|135.5|136.94|135.44|10
1625156630000|2021-07-01 16:23:50|136.98|135.48|137.08|135.58|137.08|135.58|136.98|135.48|13
1625156640000|2021-07-01 16:24:00|137.11|135.61|137.22|135.72|137.22|135.72|137.11|135.61|13
1625156650000|2021-07-01 16:24:10|137.2|135.7|137.28|135.78|137.3|135.8|137.2|135.7|13
1625156660000|2021-07-01 16:24:20|137.26|135.76|137.28|135.78|137.3|135.8|137.25|135.75|17
1625156670000|2021-07-01 16:24:30|137.27|135.77|137.25|135.75|137.3|135.8|137.25|135.75|13
1625156680000|2021-07-01 16:24:40|137.26|135.76|137.29|135.79|137.32|135.82|137.25|135.75|11
1625156690000|2021-07-01 16:24:50|137.25|135.75|137.21|135.71|137.25|135.75|137.19|135.69|9
1625156700000|2021-07-01 16:25:00|137.19|135.69|137.14|135.64|137.21|135.71|137.14|135.64|14
1625156710000|2021-07-01 16:25:10|137.12|135.62|137.08|135.58|137.12|135.62|137.02|135.52|16
1625156720000|2021-07-01 16:25:20|137.09|135.59|137.14|135.64|137.14|135.64|137.04|135.54|15
1625156730000|2021-07-01 16:25:30|137.13|135.63|137.13|135.63|137.23|135.73|137.12|135.62|18
1625156740000|2021-07-01 16:25:40|137.14|135.64|137.12|135.62|137.16|135.66|137.11|135.61|6
1625156750000|2021-07-01 16:25:50|137.13|135.63|137.13|135.63|137.19|135.69|137.13|135.63|8
1625156760000|2021-07-01 16:26:00|137.12|135.62|137.03|135.53|137.14|135.64|137.03|135.53|15
1625156770000|2021-07-01 16:26:10|137.04|135.54|136.93|135.43|137.06|135.56|136.93|135.43|13
1625156780000|2021-07-01 16:26:20|136.94|135.44|136.95|135.45|136.99|135.49|136.92|135.42|14
1625156790000|2021-07-01 16:26:30|136.96|135.46|136.95|135.45|136.98|135.48|136.94|135.44|12
1625156800000|2021-07-01 16:26:40|136.96|135.46|136.94|135.44|136.98|135.48|136.93|135.43|11
1625156810000|2021-07-01 16:26:50|136.95|135.45|137.03|135.53|137.04|135.54|136.95|135.45|14
1625156820000|2021-07-01 16:27:00|137.02|135.52|137.03|135.53|137.03|135.53|136.96|135.46|15
1625156830000|2021-07-01 16:27:10|137.01|135.51|137.04|135.54|137.04|135.54|136.99|135.49|8
1625156840000|2021-07-01 16:27:20|137.01|135.51|136.95|135.45|137.01|135.51|136.95|135.45|8
1625156850000|2021-07-01 16:27:30|136.96|135.46|136.97|135.47|136.97|135.47|136.95|135.45|12
1625156860000|2021-07-01 16:27:40|136.96|135.46|137|135.5|137.01|135.51|136.96|135.46|10
1625156870000|2021-07-01 16:27:50|136.98|135.48|137.05|135.55|137.07|135.57|136.98|135.48|12
1625156880000|2021-07-01 16:28:00|137.08|135.58|137.03|135.53|137.1|135.6|137.02|135.52|14
1625156890000|2021-07-01 16:28:10|137.02|135.52|137.02|135.52|137.05|135.55|137.01|135.51|11
1625156900000|2021-07-01 16:28:20|137.01|135.51|136.98|135.48|137.01|135.51|136.98|135.48|7
1625156910000|2021-07-01 16:28:30|136.97|135.47|136.96|135.46|137.01|135.51|136.96|135.46|11
1625156920000|2021-07-01 16:28:40|136.95|135.45|136.96|135.46|136.96|135.46|136.94|135.44|5
1625156930000|2021-07-01 16:28:50|136.95|135.45|136.97|135.47|136.99|135.49|136.94|135.44|13
1625156940000|2021-07-01 16:29:00|136.98|135.48|136.87|135.37|136.98|135.48|136.87|135.37|11
1625156950000|2021-07-01 16:29:10|136.86|135.36|136.73|135.23|136.86|135.36|136.73|135.23|12
1625156960000|2021-07-01 16:29:20|136.71|135.21|136.72|135.22|136.72|135.22|136.68|135.18|11
1625156970000|2021-07-01 16:29:30|136.74|135.24|136.75|135.25|136.78|135.28|136.72|135.22|13
1625156980000|2021-07-01 16:29:40|136.74|135.24|136.76|135.26|136.77|135.27|136.74|135.24|10
1625156990000|2021-07-01 16:29:50|136.77|135.27|136.86|135.36|136.88|135.38|136.77|135.27|13
1625157000000|2021-07-01 16:30:00|136.87|135.37|136.81|135.31|136.89|135.39|136.8|135.3|10
1625157010000|2021-07-01 16:30:10|136.83|135.33|136.9|135.4|136.95|135.45|136.83|135.33|13
1625157020000|2021-07-01 16:30:20|136.89|135.39|136.97|135.47|137|135.5|136.89|135.39|18
1625157030000|2021-07-01 16:30:30|136.96|135.46|137|135.5|137.06|135.56|136.95|135.45|19
1625157040000|2021-07-01 16:30:40|136.98|135.48|137|135.5|137.04|135.54|136.96|135.46|20
1625157050000|2021-07-01 16:30:50|137.01|135.51|137.09|135.59|137.09|135.59|136.99|135.49|13
1625157060000|2021-07-01 16:31:00|137.08|135.58|137.07|135.57|137.12|135.62|137.05|135.55|18
1625157070000|2021-07-01 16:31:10|137.08|135.58|137.13|135.63|137.13|135.63|137.07|135.57|14
1625157080000|2021-07-01 16:31:20|137.12|135.62|137.14|135.64|137.17|135.67|137.11|135.61|16
1625157090000|2021-07-01 16:31:30|137.13|135.63|137.23|135.73|137.23|135.73|137.13|135.63|13
1625157100000|2021-07-01 16:31:40|137.22|135.72|137.22|135.72|137.22|135.72|137.19|135.69|7
1625157110000|2021-07-01 16:31:50|137.21|135.71|137.21|135.71|137.23|135.73|137.2|135.7|9
1625157120000|2021-07-01 16:32:00|137.22|135.72|137.2|135.7|137.24|135.74|137.18|135.68|7
1625157130000|2021-07-01 16:32:10|137.19|135.69|137.17|135.67|137.2|135.7|137.14|135.64|12
1625157140000|2021-07-01 16:32:20|137.16|135.66|137.22|135.72|137.23|135.73|137.16|135.66|10
1625157150000|2021-07-01 16:32:30|137.21|135.71|137.24|135.74|137.25|135.75|137.19|135.69|9
1625157160000|2021-07-01 16:32:40|137.23|135.73|137.24|135.74|137.25|135.75|137.22|135.72|12
1625157170000|2021-07-01 16:32:50|137.23|135.73|137.21|135.71|137.23|135.73|137.2|135.7|6
1625157180000|2021-07-01 16:33:00|137.23|135.73|137.26|135.76|137.27|135.77|137.22|135.72|15
1625157190000|2021-07-01 16:33:10|137.25|135.75|137.37|135.87|137.37|135.87|137.25|135.75|15
1625157200000|2021-07-01 16:33:20|137.39|135.89|137.45|135.95|137.45|135.95|137.36|135.86|11
1625157210000|2021-07-01 16:33:30|137.46|135.96|137.63|136.13|137.63|136.13|137.45|135.95|17
1625157220000|2021-07-01 16:33:40|137.64|136.14|137.6|136.1|137.64|136.14|137.6|136.1|8
1625157230000|2021-07-01 16:33:50|137.59|136.09|137.52|136.02|137.6|136.1|137.52|136.02|12
1625157240000|2021-07-01 16:34:00|137.54|136.04|137.56|136.06|137.59|136.09|137.5|136|16
1625157250000|2021-07-01 16:34:10|137.57|136.07|137.55|136.05|137.57|136.07|137.51|136.01|12
1625157260000|2021-07-01 16:34:20|137.54|136.04|137.6|136.1|137.6|136.1|137.53|136.03|14
1625157270000|2021-07-01 16:34:30|137.59|136.09|137.65|136.15|137.65|136.15|137.57|136.07|15
1625157280000|2021-07-01 16:34:40|137.66|136.16|137.64|136.14|137.66|136.16|137.62|136.12|13
1625157290000|2021-07-01 16:34:50|137.63|136.13|137.6|136.1|137.65|136.15|137.59|136.09|16
1625157300000|2021-07-01 16:35:00|137.59|136.09|137.44|135.94|137.59|136.09|137.43|135.93|15
1625157310000|2021-07-01 16:35:10|137.45|135.95|137.49|135.99|137.5|136|137.44|135.94|13
1625157320000|2021-07-01 16:35:20|137.48|135.98|137.54|136.04|137.56|136.06|137.48|135.98|13
1625157330000|2021-07-01 16:35:30|137.56|136.06|137.54|136.04|137.57|136.07|137.52|136.02|11
1625157340000|2021-07-01 16:35:40|137.55|136.05|137.62|136.12|137.65|136.15|137.54|136.04|12
1625157350000|2021-07-01 16:35:50|137.61|136.11|137.61|136.11|137.64|136.14|137.61|136.11|15
1625157360000|2021-07-01 16:36:00|137.59|136.09|137.67|136.17|137.67|136.17|137.58|136.08|17
1625157370000|2021-07-01 16:36:10|137.66|136.16|137.66|136.16|137.69|136.19|137.65|136.15|9
1625157380000|2021-07-01 16:36:20|137.62|136.12|137.62|136.12|137.62|136.12|137.6|136.1|13
1625157390000|2021-07-01 16:36:30|137.61|136.11|137.65|136.15|137.65|136.15|137.61|136.11|11
1625157400000|2021-07-01 16:36:40|137.64|136.14|137.69|136.19|137.69|136.19|137.64|136.14|10
1625157410000|2021-07-01 16:36:50|137.7|136.2|137.68|136.18|137.75|136.25|137.68|136.18|5
1625157420000|2021-07-01 16:37:00|137.66|136.16|137.55|136.05|137.66|136.16|137.54|136.04|19
1625157430000|2021-07-01 16:37:10|137.57|136.07|137.57|136.07|137.59|136.09|137.53|136.03|14
1625157440000|2021-07-01 16:37:20|137.58|136.08|137.56|136.06|137.59|136.09|137.56|136.06|7
1625157450000|2021-07-01 16:37:30|137.57|136.07|137.61|136.11|137.61|136.11|137.56|136.06|8
1625157460000|2021-07-01 16:37:40|137.63|136.13|137.6|136.1|137.65|136.15|137.6|136.1|12
1625157470000|2021-07-01 16:37:50|137.59|136.09|137.61|136.11|137.61|136.11|137.56|136.06|17
1625157480000|2021-07-01 16:38:00|137.62|136.12|137.6|136.1|137.63|136.13|137.58|136.08|10
1625157490000|2021-07-01 16:38:10|137.59|136.09|137.6|136.1|137.62|136.12|137.58|136.08|11
1625157500000|2021-07-01 16:38:20|137.59|136.09|137.59|136.09|137.61|136.11|137.58|136.08|9
1625157510000|2021-07-01 16:38:30|137.6|136.1|137.59|136.09|137.61|136.11|137.59|136.09|6
1625157520000|2021-07-01 16:38:40|137.61|136.11|137.6|136.1|137.61|136.11|137.55|136.05|12
1625157530000|2021-07-01 16:38:50|137.58|136.08|137.58|136.08|137.58|136.08|137.57|136.07|3
1625157540000|2021-07-01 16:39:00|137.59|136.09|137.57|136.07|137.59|136.09|137.55|136.05|5
1625157550000|2021-07-01 16:39:10|137.58|136.08|137.53|136.03|137.58|136.08|137.53|136.03|7
1625157560000|2021-07-01 16:39:20|137.54|136.04|137.54|136.04|137.57|136.07|137.54|136.04|4
1625157570000|2021-07-01 16:39:30|137.53|136.03|137.54|136.04|137.54|136.04|137.53|136.03|8
1625157580000|2021-07-01 16:39:40|137.55|136.05|137.62|136.12|137.62|136.12|137.55|136.05|19
1625157590000|2021-07-01 16:39:50|137.61|136.11|137.61|136.11|137.63|136.13|137.6|136.1|11
1625157600000|2021-07-01 16:40:00|137.6|136.1|137.53|136.03|137.6|136.1|137.52|136.02|12
1625157610000|2021-07-01 16:40:10|137.52|136.02|137.52|136.02|137.53|136.03|137.48|135.98|10
1625157620000|2021-07-01 16:40:20|137.51|136.01|137.52|136.02|137.52|136.02|137.5|136|7
1625157630000|2021-07-01 16:40:30|137.5|136|137.51|136.01|137.54|136.04|137.48|135.98|11
1625157640000|2021-07-01 16:40:40|137.54|136.04|137.49|135.99|137.55|136.05|137.48|135.98|8
1625157650000|2021-07-01 16:40:50|137.48|135.98|137.47|135.97|137.48|135.98|137.46|135.96|8
1625157660000|2021-07-01 16:41:00|137.46|135.96|137.46|135.96|137.47|135.97|137.46|135.96|3
1625157670000|2021-07-01 16:41:10|137.47|135.97|137.41|135.91|137.51|136.01|137.41|135.91|15
1625157680000|2021-07-01 16:41:20|137.4|135.9|137.34|135.84|137.4|135.9|137.34|135.84|9
1625157690000|2021-07-01 16:41:30|137.35|135.85|137.36|135.86|137.36|135.86|137.33|135.83|6
1625157700000|2021-07-01 16:41:40|137.37|135.87|137.39|135.89|137.4|135.9|137.33|135.83|11
1625157710000|2021-07-01 16:41:50|137.4|135.9|137.39|135.89|137.4|135.9|137.36|135.86|8
1625157720000|2021-07-01 16:42:00|137.37|135.87|137.39|135.89|137.41|135.91|137.37|135.87|10
1625157730000|2021-07-01 16:42:10|137.4|135.9|137.41|135.91|137.41|135.91|137.39|135.89|5
1625157740000|2021-07-01 16:42:20|137.39|135.89|137.37|135.87|137.39|135.89|137.35|135.85|9
1625157750000|2021-07-01 16:42:30|137.36|135.86|137.32|135.82|137.37|135.87|137.32|135.82|12
1625157760000|2021-07-01 16:42:40|137.33|135.83|137.3|135.8|137.36|135.86|137.3|135.8|12
1625157770000|2021-07-01 16:42:50|137.32|135.82|137.3|135.8|137.32|135.82|137.29|135.79|4
1625157780000|2021-07-01 16:43:00|137.29|135.79|137.39|135.89|137.41|135.91|137.27|135.77|12
1625157790000|2021-07-01 16:43:10|137.4|135.9|137.37|135.87|137.41|135.91|137.35|135.85|10
1625157800000|2021-07-01 16:43:20|137.35|135.85|137.36|135.86|137.37|135.87|137.35|135.85|7
1625157810000|2021-07-01 16:43:30|137.37|135.87|137.35|135.85|137.38|135.88|137.35|135.85|5
1625157820000|2021-07-01 16:43:40|137.36|135.86|137.37|135.87|137.37|135.87|137.35|135.85|4
1625157830000|2021-07-01 16:43:50|137.36|135.86|137.34|135.84|137.37|135.87|137.33|135.83|6
1625157840000|2021-07-01 16:44:00|137.35|135.85|137.39|135.89|137.41|135.91|137.35|135.85|12
1625157850000|2021-07-01 16:44:10|137.38|135.88|137.43|135.93|137.45|135.95|137.38|135.88|7
1625157860000|2021-07-01 16:44:20|137.44|135.94|137.4|135.9|137.44|135.94|137.4|135.9|16
1625157870000|2021-07-01 16:44:30|137.42|135.92|137.42|135.92|137.42|135.92|137.42|135.92|1
1625157880000|2021-07-01 16:44:40|137.41|135.91|137.42|135.92|137.44|135.94|137.4|135.9|9
1625157890000|2021-07-01 16:44:50|137.44|135.94|137.44|135.94|137.48|135.98|137.43|135.93|14
1625157900000|2021-07-01 16:45:00|137.43|135.93|137.41|135.91|137.43|135.93|137.37|135.87|12
1625157910000|2021-07-01 16:45:10|137.42|135.92|137.44|135.94|137.44|135.94|137.38|135.88|9
1625157920000|2021-07-01 16:45:20|137.42|135.92|137.44|135.94|137.51|136.01|137.41|135.91|21
1625157930000|2021-07-01 16:45:30|137.46|135.96|137.42|135.92|137.46|135.96|137.41|135.91|10
1625157940000|2021-07-01 16:45:40|137.41|135.91|137.34|135.84|137.44|135.94|137.33|135.83|7
1625157950000|2021-07-01 16:45:50|137.33|135.83|137.34|135.84|137.36|135.86|137.33|135.83|6
1625157960000|2021-07-01 16:46:00|137.35|135.85|137.31|135.81|137.35|135.85|137.29|135.79|11
1625157970000|2021-07-01 16:46:10|137.28|135.78|137.23|135.73|137.29|135.79|137.22|135.72|9
1625157980000|2021-07-01 16:46:20|137.21|135.71|137.16|135.66|137.21|135.71|137.16|135.66|14
1625157990000|2021-07-01 16:46:30|137.15|135.65|137.14|135.64|137.15|135.65|137.14|135.64|4
1625158000000|2021-07-01 16:46:40|137.13|135.63|137.1|135.6|137.13|135.63|137.09|135.59|5
1625158010000|2021-07-01 16:46:50|137.08|135.58|136.99|135.49|137.09|135.59|136.99|135.49|12
1625158020000|2021-07-01 16:47:00|136.96|135.46|136.99|135.49|136.99|135.49|136.9|135.4|15
1625158030000|2021-07-01 16:47:10|137|135.5|137.12|135.62|137.12|135.62|137|135.5|10
1625158040000|2021-07-01 16:47:20|137.11|135.61|137.05|135.55|137.12|135.62|137.05|135.55|11
1625158050000|2021-07-01 16:47:30|137.03|135.53|136.82|135.32|137.03|135.53|136.81|135.31|24
1625158060000|2021-07-01 16:47:40|136.84|135.34|136.7|135.2|136.85|135.35|136.66|135.16|19
1625158070000|2021-07-01 16:47:50|136.71|135.21|136.69|135.19|136.85|135.35|136.69|135.19|21
1625158080000|2021-07-01 16:48:00|136.68|135.18|136.45|134.95|136.68|135.18|136.45|134.95|18
1625158090000|2021-07-01 16:48:10|136.44|134.94|136.34|134.84|136.47|134.97|136.31|134.81|17
1625158100000|2021-07-01 16:48:20|136.35|134.85|136.42|134.92|136.44|134.94|136.33|134.83|19
1625158110000|2021-07-01 16:48:30|136.43|134.93|136.51|135.01|136.56|135.06|136.43|134.93|15
1625158120000|2021-07-01 16:48:40|136.5|135|136.59|135.09|136.59|135.09|136.45|134.95|17
1625158130000|2021-07-01 16:48:50|136.6|135.1|136.46|134.96|136.6|135.1|136.46|134.96|14
1625158140000|2021-07-01 16:49:00|136.44|134.94|136.4|134.9|136.47|134.97|136.4|134.9|13
1625158150000|2021-07-01 16:49:10|136.39|134.89|136.38|134.88|136.42|134.92|136.37|134.87|12
1625158160000|2021-07-01 16:49:20|136.39|134.89|136.41|134.91|136.44|134.94|136.37|134.87|9
1625158170000|2021-07-01 16:49:30|136.42|134.92|136.37|134.87|136.45|134.95|136.36|134.86|19
1625158180000|2021-07-01 16:49:40|136.36|134.86|136.45|134.95|136.45|134.95|136.36|134.86|15
1625158190000|2021-07-01 16:49:50|136.46|134.96|136.5|135|136.52|135.02|136.41|134.91|14
1625158200000|2021-07-01 16:50:00|136.48|134.98|136.57|135.07|136.6|135.1|136.47|134.97|15
1625158210000|2021-07-01 16:50:10|136.58|135.08|136.51|135.01|136.63|135.13|136.51|135.01|13
1625158220000|2021-07-01 16:50:20|136.5|135|136.41|134.91|136.52|135.02|136.4|134.9|16
1625158230000|2021-07-01 16:50:30|136.42|134.92|136.44|134.94|136.46|134.96|136.41|134.91|12
1625158240000|2021-07-01 16:50:40|136.43|134.93|136.43|134.93|136.46|134.96|136.43|134.93|13
1625158250000|2021-07-01 16:50:50|136.44|134.94|136.44|134.94|136.44|134.94|136.44|134.94|1
1625158260000|2021-07-01 16:51:00|136.45|134.95|136.42|134.92|136.45|134.95|136.38|134.88|11
1625158270000|2021-07-01 16:51:10|136.38|134.88|136.4|134.9|136.4|134.9|136.37|134.87|8
1625158280000|2021-07-01 16:51:20|136.41|134.91|136.54|135.04|136.54|135.04|136.41|134.91|7
1625158290000|2021-07-01 16:51:30|136.53|135.03|136.46|134.96|136.55|135.05|136.41|134.91|16
1625158300000|2021-07-01 16:51:40|136.45|134.95|136.48|134.98|136.56|135.06|136.44|134.94|13
1625158310000|2021-07-01 16:51:50|136.47|134.97|136.42|134.92|136.49|134.99|136.42|134.92|14
1625158320000|2021-07-01 16:52:00|136.45|134.95|136.44|134.94|136.49|134.99|136.44|134.94|11
1625158330000|2021-07-01 16:52:10|136.45|134.95|136.52|135.02|136.53|135.03|136.45|134.95|11
1625158340000|2021-07-01 16:52:20|136.57|135.07|136.55|135.05|136.58|135.08|136.52|135.02|13
1625158350000|2021-07-01 16:52:30|136.56|135.06|136.58|135.08|136.58|135.08|136.56|135.06|2
1625158360000|2021-07-01 16:52:40|136.6|135.1|136.57|135.07|136.6|135.1|136.57|135.07|3
1625158370000|2021-07-01 16:52:50|136.58|135.08|136.56|135.06|136.6|135.1|136.54|135.04|13
1625158380000|2021-07-01 16:53:00|136.55|135.05|136.47|134.97|136.56|135.06|136.46|134.96|14
1625158390000|2021-07-01 16:53:10|136.46|134.96|136.56|135.06|136.57|135.07|136.46|134.96|12
1625158400000|2021-07-01 16:53:20|136.53|135.03|136.54|135.04|136.54|135.04|136.52|135.02|8
1625158410000|2021-07-01 16:53:30|136.53|135.03|136.54|135.04|136.54|135.04|136.52|135.02|7
1625158420000|2021-07-01 16:53:40|136.55|135.05|136.49|134.99|136.55|135.05|136.48|134.98|8
1625158430000|2021-07-01 16:53:50|136.48|134.98|136.45|134.95|136.5|135|136.45|134.95|10
1625158440000|2021-07-01 16:54:00|136.46|134.96|136.48|134.98|136.49|134.99|136.46|134.96|4
1625158450000|2021-07-01 16:54:10|136.47|134.97|136.52|135.02|136.56|135.06|136.46|134.96|13
1625158460000|2021-07-01 16:54:20|136.53|135.03|136.54|135.04|136.54|135.04|136.52|135.02|9
1625158470000|2021-07-01 16:54:30|136.55|135.05|136.62|135.12|136.65|135.15|136.53|135.03|13
1625158480000|2021-07-01 16:54:40|136.61|135.11|136.63|135.13|136.63|135.13|136.61|135.11|8
1625158490000|2021-07-01 16:54:50|136.61|135.11|136.59|135.09|136.63|135.13|136.59|135.09|6
1625158500000|2021-07-01 16:55:00|136.58|135.08|136.54|135.04|136.58|135.08|136.53|135.03|8
1625158510000|2021-07-01 16:55:10|136.56|135.06|136.66|135.16|136.68|135.18|136.56|135.06|14
1625158520000|2021-07-01 16:55:20|136.67|135.17|136.68|135.18|136.68|135.18|136.66|135.16|8
1625158530000|2021-07-01 16:55:30|136.67|135.17|136.61|135.11|136.69|135.19|136.61|135.11|12
1625158540000|2021-07-01 16:55:40|136.62|135.12|136.64|135.14|136.66|135.16|136.62|135.12|8
1625158550000|2021-07-01 16:55:50|136.63|135.13|136.64|135.14|136.65|135.15|136.63|135.13|4
1625158560000|2021-07-01 16:56:00|136.65|135.15|136.63|135.13|136.66|135.16|136.63|135.13|9
1625158570000|2021-07-01 16:56:10|136.61|135.11|136.58|135.08|136.61|135.11|136.56|135.06|9
1625158580000|2021-07-01 16:56:20|136.57|135.07|136.58|135.08|136.6|135.1|136.56|135.06|13
1625158590000|2021-07-01 16:56:30|136.59|135.09|136.62|135.12|136.62|135.12|136.57|135.07|9
1625158600000|2021-07-01 16:56:40|136.63|135.13|136.64|135.14|136.65|135.15|136.57|135.07|13
1625158610000|2021-07-01 16:56:50|136.63|135.13|136.58|135.08|136.64|135.14|136.58|135.08|9
1625158620000|2021-07-01 16:57:00|136.59|135.09|136.49|134.99|136.59|135.09|136.45|134.95|12
1625158630000|2021-07-01 16:57:10|136.48|134.98|136.46|134.96|136.48|134.98|136.43|134.93|9
1625158640000|2021-07-01 16:57:20|136.45|134.95|136.35|134.85|136.45|134.95|136.35|134.85|8
1625158650000|2021-07-01 16:57:30|136.36|134.86|136.35|134.85|136.38|134.88|136.35|134.85|10
1625158660000|2021-07-01 16:57:40|136.34|134.84|136.34|134.84|136.35|134.85|136.34|134.84|3
1625158670000|2021-07-01 16:57:50|136.33|134.83|136.24|134.74|136.33|134.83|136.24|134.74|9
1625158680000|2021-07-01 16:58:00|136.21|134.71|136.22|134.72|136.27|134.77|136.19|134.69|14
1625158690000|2021-07-01 16:58:10|136.23|134.73|136.27|134.77|136.29|134.79|136.23|134.73|11
1625158700000|2021-07-01 16:58:20|136.26|134.76|136.11|134.61|136.26|134.76|136.1|134.6|16
1625158710000|2021-07-01 16:58:30|136.1|134.6|136.04|134.54|136.1|134.6|135.99|134.49|18
1625158720000|2021-07-01 16:58:40|136.03|134.53|136.01|134.51|136.04|134.54|135.98|134.48|16
1625158730000|2021-07-01 16:58:50|136|134.5|135.99|134.49|136|134.5|135.94|134.44|20
1625158740000|2021-07-01 16:59:00|136|134.5|135.95|134.45|136.02|134.52|135.94|134.44|16
1625158750000|2021-07-01 16:59:10|135.96|134.46|135.89|134.39|135.96|134.46|135.88|134.38|10
1625158760000|2021-07-01 16:59:20|135.88|134.38|135.93|134.43|135.97|134.47|135.87|134.37|16
1625158770000|2021-07-01 16:59:30|135.94|134.44|136.03|134.53|136.05|134.55|135.94|134.44|16
1625158780000|2021-07-01 16:59:40|136.02|134.52|136.03|134.53|136.04|134.54|136|134.5|13
1625158790000|2021-07-01 16:59:50|136.04|134.54|136.03|134.53|136.04|134.54|135.97|134.47|16
1625158800000|2021-07-01 17:00:00|136.02|134.52|135.98|134.48|136.04|134.54|135.96|134.46|13
1625158810000|2021-07-01 17:00:10|135.97|134.47|135.92|134.42|135.98|134.48|135.9|134.4|14
1625158820000|2021-07-01 17:00:20|135.93|134.43|135.85|134.35|135.93|134.43|135.84|134.34|13
1625158830000|2021-07-01 17:00:30|135.84|134.34|135.87|134.37|135.87|134.37|135.82|134.32|11
1625158840000|2021-07-01 17:00:40|135.88|134.38|136.03|134.53|136.04|134.54|135.87|134.37|17
1625158850000|2021-07-01 17:00:50|136.05|134.55|136.15|134.65|136.15|134.65|136.05|134.55|14
1625158860000|2021-07-01 17:01:00|136.13|134.63|136.2|134.7|136.22|134.72|136.12|134.62|15
1625158870000|2021-07-01 17:01:10|136.22|134.72|136.28|134.78|136.36|134.86|136.22|134.72|18
1625158880000|2021-07-01 17:01:20|136.26|134.76|136.17|134.67|136.26|134.76|136.17|134.67|18
1625158890000|2021-07-01 17:01:30|136.15|134.65|136.25|134.75|136.25|134.75|136.15|134.65|15
1625158900000|2021-07-01 17:01:40|136.24|134.74|136.37|134.87|136.37|134.87|136.24|134.74|12
1625158910000|2021-07-01 17:01:50|136.36|134.86|136.39|134.89|136.4|134.9|136.29|134.79|17
1625158920000|2021-07-01 17:02:00|136.33|134.83|136.36|134.86|136.45|134.95|136.33|134.83|12
1625158930000|2021-07-01 17:02:10|136.37|134.87|136.26|134.76|136.37|134.87|136.26|134.76|10
1625158940000|2021-07-01 17:02:20|136.27|134.77|136.31|134.81|136.31|134.81|136.26|134.76|14
1625158950000|2021-07-01 17:02:30|136.3|134.8|136.2|134.7|136.31|134.81|136.19|134.69|20
1625158960000|2021-07-01 17:02:40|136.19|134.69|136.13|134.63|136.2|134.7|136.12|134.62|18
1625158970000|2021-07-01 17:02:50|136.12|134.62|136.24|134.74|136.24|134.74|136.12|134.62|12
1625158980000|2021-07-01 17:03:00|136.29|134.79|136.4|134.9|136.4|134.9|136.25|134.75|16
1625158990000|2021-07-01 17:03:10|136.39|134.89|136.46|134.96|136.47|134.97|136.35|134.85|14
1625159000000|2021-07-01 17:03:20|136.47|134.97|136.53|135.03|136.56|135.06|136.45|134.95|13
1625159010000|2021-07-01 17:03:30|136.54|135.04|136.39|134.89|136.54|135.04|136.39|134.89|18
1625159020000|2021-07-01 17:03:40|136.38|134.88|136.58|135.08|136.58|135.08|136.38|134.88|18
1625159030000|2021-07-01 17:03:50|136.54|135.04|136.5|135|136.59|135.09|136.5|135|11
1625159040000|2021-07-01 17:04:00|136.48|134.98|136.45|134.95|136.52|135.02|136.44|134.94|15
1625159050000|2021-07-01 17:04:10|136.46|134.96|136.51|135.01|136.51|135.01|136.42|134.92|15
1625159060000|2021-07-01 17:04:20|136.52|135.02|136.6|135.1|136.62|135.12|136.52|135.02|16
1625159070000|2021-07-01 17:04:30|136.59|135.09|136.55|135.05|136.6|135.1|136.54|135.04|13
1625159080000|2021-07-01 17:04:40|136.56|135.06|136.48|134.98|136.56|135.06|136.48|134.98|13
1625159090000|2021-07-01 17:04:50|136.49|134.99|136.4|134.9|136.49|134.99|136.4|134.9|13
1625159100000|2021-07-01 17:05:00|136.39|134.89|136.47|134.97|136.49|134.99|136.39|134.89|14
1625159110000|2021-07-01 17:05:10|136.48|134.98|136.52|135.02|136.52|135.02|136.47|134.97|11
1625159120000|2021-07-01 17:05:20|136.51|135.01|136.58|135.08|136.58|135.08|136.51|135.01|7
1625159130000|2021-07-01 17:05:30|136.57|135.07|136.59|135.09|136.59|135.09|136.53|135.03|12
1625159140000|2021-07-01 17:05:40|136.6|135.1|136.54|135.04|136.6|135.1|136.53|135.03|8
1625159150000|2021-07-01 17:05:50|136.55|135.05|136.57|135.07|136.59|135.09|136.49|134.99|10
1625159160000|2021-07-01 17:06:00|136.58|135.08|136.58|135.08|136.58|135.08|136.56|135.06|8
1625159170000|2021-07-01 17:06:10|136.57|135.07|136.57|135.07|136.58|135.08|136.56|135.06|7
1625159180000|2021-07-01 17:06:20|136.56|135.06|136.56|135.06|136.57|135.07|136.55|135.05|4
1625159190000|2021-07-01 17:06:30|136.58|135.08|136.64|135.14|136.64|135.14|136.55|135.05|12
1625159200000|2021-07-01 17:06:40|136.65|135.15|136.66|135.16|136.67|135.17|136.61|135.11|16
1625159210000|2021-07-01 17:06:50|136.65|135.15|136.75|135.25|136.75|135.25|136.64|135.14|14
1625159220000|2021-07-01 17:07:00|136.76|135.26|136.76|135.26|136.77|135.27|136.73|135.23|12
1625159230000|2021-07-01 17:07:10|136.77|135.27|136.79|135.29|136.79|135.29|136.76|135.26|8
1625159240000|2021-07-01 17:07:20|136.78|135.28|136.81|135.31|136.82|135.32|136.78|135.28|9
1625159250000|2021-07-01 17:07:30|136.8|135.3|136.8|135.3|136.81|135.31|136.76|135.26|15
1625159260000|2021-07-01 17:07:40|136.78|135.28|136.79|135.29|136.82|135.32|136.77|135.27|10
1625159270000|2021-07-01 17:07:50|136.78|135.28|136.72|135.22|136.78|135.28|136.69|135.19|5
1625159280000|2021-07-01 17:08:00|136.73|135.23|136.75|135.25|136.75|135.25|136.73|135.23|9
1625159290000|2021-07-01 17:08:10|136.76|135.26|136.76|135.26|136.76|135.26|136.73|135.23|11
1625159300000|2021-07-01 17:08:20|136.77|135.27|136.75|135.25|136.79|135.29|136.75|135.25|10
1625159310000|2021-07-01 17:08:30|136.76|135.26|136.74|135.24|136.77|135.27|136.71|135.21|15
1625159320000|2021-07-01 17:08:40|136.73|135.23|136.79|135.29|136.81|135.31|136.72|135.22|16
1625159330000|2021-07-01 17:08:50|136.8|135.3|136.77|135.27|136.81|135.31|136.75|135.25|11
1625159340000|2021-07-01 17:09:00|136.75|135.25|136.81|135.31|136.82|135.32|136.75|135.25|12
1625159350000|2021-07-01 17:09:10|136.82|135.32|136.79|135.29|136.82|135.32|136.78|135.28|7
1625159360000|2021-07-01 17:09:20|136.78|135.28|136.8|135.3|136.8|135.3|136.78|135.28|3
1625159370000|2021-07-01 17:09:30|136.81|135.31|136.76|135.26|136.85|135.35|136.76|135.26|8
1625159380000|2021-07-01 17:09:40|136.8|135.3|136.79|135.29|136.83|135.33|136.78|135.28|10
1625159390000|2021-07-01 17:09:50|136.8|135.3|136.84|135.34|136.84|135.34|136.79|135.29|9
1625159400000|2021-07-01 17:10:00|136.83|135.33|136.82|135.32|136.83|135.33|136.81|135.31|6
1625159410000|2021-07-01 17:10:10|136.84|135.34|136.84|135.34|136.85|135.35|136.83|135.33|10
1625159420000|2021-07-01 17:10:20|136.82|135.32|136.82|135.32|136.86|135.36|136.81|135.31|11
1625159430000|2021-07-01 17:10:30|136.83|135.33|136.89|135.39|136.89|135.39|136.82|135.32|11
1625159440000|2021-07-01 17:10:40|136.88|135.38|136.88|135.38|136.89|135.39|136.86|135.36|9
1625159450000|2021-07-01 17:10:50|136.89|135.39|136.89|135.39|136.89|135.39|136.89|135.39|1
1625159460000|2021-07-01 17:11:00|136.88|135.38|136.87|135.37|136.89|135.39|136.86|135.36|8
1625159470000|2021-07-01 17:11:10|136.88|135.38|136.79|135.29|136.93|135.43|136.79|135.29|12
1625159480000|2021-07-01 17:11:20|136.78|135.28|136.82|135.32|136.82|135.32|136.78|135.28|5
1625159490000|2021-07-01 17:11:30|136.81|135.31|136.81|135.31|136.82|135.32|136.8|135.3|12
1625159500000|2021-07-01 17:11:40|136.82|135.32|136.85|135.35|136.85|135.35|136.82|135.32|11
1625159510000|2021-07-01 17:11:50|136.84|135.34|136.82|135.32|136.85|135.35|136.82|135.32|10
1625159520000|2021-07-01 17:12:00|136.83|135.33|136.85|135.35|136.85|135.35|136.83|135.33|7
1625159530000|2021-07-01 17:12:10|136.84|135.34|136.81|135.31|136.84|135.34|136.81|135.31|4
1625159540000|2021-07-01 17:12:20|136.82|135.32|136.82|135.32|136.83|135.33|136.82|135.32|3
1625159550000|2021-07-01 17:12:30|136.81|135.31|136.79|135.29|136.81|135.31|136.79|135.29|4
1625159560000|2021-07-01 17:12:40|136.8|135.3|136.85|135.35|136.85|135.35|136.8|135.3|4
1625159570000|2021-07-01 17:12:50|136.84|135.34|136.81|135.31|136.84|135.34|136.8|135.3|6
1625159580000|2021-07-01 17:13:00|136.8|135.3|136.82|135.32|136.82|135.32|136.79|135.29|5
1625159590000|2021-07-01 17:13:10|136.81|135.31|136.81|135.31|136.81|135.31|136.81|135.31|1
1625159600000|2021-07-01 17:13:20|136.8|135.3|136.8|135.3|136.8|135.3|136.8|135.3|1
1625159610000|2021-07-01 17:13:30|136.81|135.31|136.79|135.29|136.81|135.31|136.78|135.28|4
1625159620000|2021-07-01 17:13:40|136.78|135.28|136.66|135.16|136.78|135.28|136.65|135.15|17
1625159630000|2021-07-01 17:13:50|136.65|135.15|136.58|135.08|136.65|135.15|136.55|135.05|15
1625159640000|2021-07-01 17:14:00|136.59|135.09|136.47|134.97|136.6|135.1|136.45|134.95|13
1625159650000|2021-07-01 17:14:10|136.48|134.98|136.35|134.85|136.5|135|136.31|134.81|12
1625159660000|2021-07-01 17:14:20|136.34|134.84|136.38|134.88|136.42|134.92|136.34|134.84|17
1625159670000|2021-07-01 17:14:30|136.37|134.87|136.34|134.84|136.39|134.89|136.34|134.84|12
1625159680000|2021-07-01 17:14:40|136.31|134.81|136.33|134.83|136.33|134.83|136.29|134.79|10
1625159690000|2021-07-01 17:14:50|136.36|134.86|136.37|134.87|136.38|134.88|136.35|134.85|7
1625159700000|2021-07-01 17:15:00|136.36|134.86|136.39|134.89|136.39|134.89|136.36|134.86|5
1625159710000|2021-07-01 17:15:10|136.4|134.9|136.53|135.03|136.54|135.04|136.38|134.88|19
1625159720000|2021-07-01 17:15:20|136.51|135.01|136.56|135.06|136.57|135.07|136.51|135.01|14
1625159730000|2021-07-01 17:15:30|136.55|135.05|136.52|135.02|136.55|135.05|136.51|135.01|6
1625159740000|2021-07-01 17:15:40|136.51|135.01|136.54|135.04|136.57|135.07|136.5|135|15
1625159750000|2021-07-01 17:15:50|136.53|135.03|136.6|135.1|136.6|135.1|136.53|135.03|7
1625159760000|2021-07-01 17:16:00|136.59|135.09|136.55|135.05|136.59|135.09|136.55|135.05|7
1625159770000|2021-07-01 17:16:10|136.52|135.02|136.5|135|136.52|135.02|136.5|135|9
1625159780000|2021-07-01 17:16:20|136.51|135.01|136.46|134.96|136.51|135.01|136.46|134.96|10
1625159790000|2021-07-01 17:16:30|136.45|134.95|136.51|135.01|136.57|135.07|136.44|134.94|18
1625159800000|2021-07-01 17:16:40|136.54|135.04|136.54|135.04|136.55|135.05|136.51|135.01|12
1625159810000|2021-07-01 17:16:50|136.53|135.03|136.58|135.08|136.58|135.08|136.53|135.03|6
1625159820000|2021-07-01 17:17:00|136.59|135.09|136.62|135.12|136.63|135.13|136.59|135.09|10
1625159830000|2021-07-01 17:17:10|136.63|135.13|136.66|135.16|136.66|135.16|136.63|135.13|10
1625159840000|2021-07-01 17:17:20|136.65|135.15|136.65|135.15|136.65|135.15|136.61|135.11|10
1625159850000|2021-07-01 17:17:30|136.64|135.14|136.66|135.16|136.69|135.19|136.64|135.14|8
1625159860000|2021-07-01 17:17:40|136.65|135.15|136.61|135.11|136.65|135.15|136.6|135.1|8
1625159870000|2021-07-01 17:17:50|136.62|135.12|136.66|135.16|136.68|135.18|136.61|135.11|9
1625159880000|2021-07-01 17:18:00|136.67|135.17|136.66|135.16|136.68|135.18|136.66|135.16|4
1625159890000|2021-07-01 17:18:10|136.67|135.17|136.64|135.14|136.67|135.17|136.64|135.14|6
1625159900000|2021-07-01 17:18:20|136.65|135.15|136.74|135.24|136.74|135.24|136.64|135.14|12
1625159910000|2021-07-01 17:18:30|136.7|135.2|136.67|135.17|136.71|135.21|136.66|135.16|9
1625159920000|2021-07-01 17:18:40|136.69|135.19|136.68|135.18|136.69|135.19|136.66|135.16|10
1625159930000|2021-07-01 17:18:50|136.67|135.17|136.68|135.18|136.68|135.18|136.67|135.17|4
1625159940000|2021-07-01 17:19:00|136.7|135.2|136.64|135.14|136.7|135.2|136.64|135.14|6
1625159950000|2021-07-01 17:19:10|136.65|135.15|136.66|135.16|136.66|135.16|136.65|135.15|2
1625159960000|2021-07-01 17:19:20|136.67|135.17|136.66|135.16|136.68|135.18|136.66|135.16|7
1625159970000|2021-07-01 17:19:30|136.67|135.17|136.72|135.22|136.72|135.22|136.66|135.16|6
1625159980000|2021-07-01 17:19:40|136.73|135.23|136.71|135.21|136.75|135.25|136.71|135.21|9
1625159990000|2021-07-01 17:19:50|136.7|135.2|136.68|135.18|136.7|135.2|136.63|135.13|13
1625160000000|2021-07-01 17:20:00|136.67|135.17|136.66|135.16|136.68|135.18|136.65|135.15|10
1625160010000|2021-07-01 17:20:10|136.69|135.19|136.79|135.29|136.8|135.3|136.69|135.19|10
1625160020000|2021-07-01 17:20:20|136.8|135.3|136.78|135.28|136.81|135.31|136.78|135.28|6
1625160030000|2021-07-01 17:20:30|136.83|135.33|136.91|135.41|136.91|135.41|136.79|135.29|12
1625160040000|2021-07-01 17:20:40|136.89|135.39|136.95|135.45|136.97|135.47|136.89|135.39|8
1625160050000|2021-07-01 17:20:50|136.96|135.46|136.99|135.49|136.99|135.49|136.96|135.46|8
1625160060000|2021-07-01 17:21:00|136.98|135.48|137.01|135.51|137.05|135.55|136.97|135.47|15
1625160070000|2021-07-01 17:21:10|137.02|135.52|137.01|135.51|137.02|135.52|137|135.5|8
1625160080000|2021-07-01 17:21:20|137|135.5|137|135.5|137.02|135.52|137|135.5|6
1625160090000|2021-07-01 17:21:30|137.01|135.51|137.01|135.51|137.02|135.52|137|135.5|6
1625160100000|2021-07-01 17:21:40|137.02|135.52|137.02|135.52|137.02|135.52|137.02|135.52|1
1625160110000|2021-07-01 17:21:50|137.01|135.51|136.91|135.41|137.01|135.51|136.91|135.41|12
1625160120000|2021-07-01 17:22:00|136.95|135.45|136.94|135.44|136.95|135.45|136.93|135.43|12
1625160130000|2021-07-01 17:22:10|136.98|135.48|137.04|135.54|137.05|135.55|136.98|135.48|12
1625160140000|2021-07-01 17:22:20|137.05|135.55|137.02|135.52|137.05|135.55|137.01|135.51|6
1625160150000|2021-07-01 17:22:30|137.03|135.53|137|135.5|137.04|135.54|137|135.5|7
1625160160000|2021-07-01 17:22:40|137.01|135.51|137.03|135.53|137.05|135.55|137|135.5|9
1625160170000|2021-07-01 17:22:50|137.05|135.55|136.95|135.45|137.05|135.55|136.94|135.44|11
1625160180000|2021-07-01 17:23:00|136.94|135.44|136.82|135.32|136.94|135.44|136.79|135.29|16
1625160190000|2021-07-01 17:23:10|136.83|135.33|136.85|135.35|136.86|135.36|136.79|135.29|10
1625160200000|2021-07-01 17:23:20|136.86|135.36|136.9|135.4|136.91|135.41|136.85|135.35|7
1625160210000|2021-07-01 17:23:30|136.91|135.41|136.82|135.32|136.91|135.41|136.81|135.31|9
1625160220000|2021-07-01 17:23:40|136.81|135.31|136.82|135.32|136.86|135.36|136.76|135.26|17
1625160230000|2021-07-01 17:23:50|136.78|135.28|136.65|135.15|136.78|135.28|136.64|135.14|17
1625160240000|2021-07-01 17:24:00|136.66|135.16|136.73|135.23|136.74|135.24|136.65|135.15|18
1625160250000|2021-07-01 17:24:10|136.74|135.24|136.73|135.23|136.78|135.28|136.72|135.22|13
1625160260000|2021-07-01 17:24:20|136.74|135.24|136.62|135.12|136.75|135.25|136.62|135.12|13
1625160270000|2021-07-01 17:24:30|136.61|135.11|136.61|135.11|136.61|135.11|136.57|135.07|13
1625160280000|2021-07-01 17:24:40|136.6|135.1|136.65|135.15|136.68|135.18|136.6|135.1|11
1625160290000|2021-07-01 17:24:50|136.64|135.14|136.75|135.25|136.75|135.25|136.63|135.13|14
1625160300000|2021-07-01 17:25:00|136.74|135.24|136.79|135.29|136.79|135.29|136.73|135.23|8
1625160310000|2021-07-01 17:25:10|136.78|135.28|136.81|135.31|136.84|135.34|136.78|135.28|12
1625160320000|2021-07-01 17:25:20|136.84|135.34|136.66|135.16|136.84|135.34|136.66|135.16|13
1625160330000|2021-07-01 17:25:30|136.64|135.14|136.61|135.11|136.67|135.17|136.61|135.11|15
1625160340000|2021-07-01 17:25:40|136.6|135.1|136.58|135.08|136.61|135.11|136.56|135.06|9
1625160350000|2021-07-01 17:25:50|136.6|135.1|136.5|135|136.61|135.11|136.5|135|9
1625160360000|2021-07-01 17:26:00|136.48|134.98|136.56|135.06|136.56|135.06|136.47|134.97|14
1625160370000|2021-07-01 17:26:10|136.55|135.05|136.54|135.04|136.56|135.06|136.52|135.02|13
1625160380000|2021-07-01 17:26:20|136.56|135.06|136.53|135.03|136.57|135.07|136.53|135.03|7
1625160390000|2021-07-01 17:26:30|136.54|135.04|136.55|135.05|136.55|135.05|136.53|135.03|10
1625160400000|2021-07-01 17:26:40|136.56|135.06|136.58|135.08|136.58|135.08|136.55|135.05|6
1625160410000|2021-07-01 17:26:50|136.57|135.07|136.57|135.07|136.59|135.09|136.55|135.05|6
1625160420000|2021-07-01 17:27:00|136.58|135.08|136.58|135.08|136.61|135.11|136.58|135.08|12
1625160430000|2021-07-01 17:27:10|136.57|135.07|136.5|135|136.57|135.07|136.5|135|6
1625160440000|2021-07-01 17:27:20|136.51|135.01|136.52|135.02|136.54|135.04|136.51|135.01|8
1625160450000|2021-07-01 17:27:30|136.55|135.05|136.54|135.04|136.58|135.08|136.53|135.03|9
1625160460000|2021-07-01 17:27:40|136.57|135.07|136.59|135.09|136.6|135.1|136.57|135.07|7
1625160470000|2021-07-01 17:27:50|136.58|135.08|136.6|135.1|136.62|135.12|136.55|135.05|13
1625160480000|2021-07-01 17:28:00|136.61|135.11|136.61|135.11|136.61|135.11|136.6|135.1|3
1625160490000|2021-07-01 17:28:10|136.6|135.1|136.36|134.86|136.6|135.1|136.34|134.84|21
1625160500000|2021-07-01 17:28:20|136.35|134.85|136.22|134.72|136.35|134.85|136.19|134.69|18
1625160510000|2021-07-01 17:28:30|136.23|134.73|136.18|134.68|136.26|134.76|136.18|134.68|13
1625160520000|2021-07-01 17:28:40|136.2|134.7|136.26|134.76|136.29|134.79|136.2|134.7|14
1625160530000|2021-07-01 17:28:50|136.23|134.73|136.2|134.7|136.23|134.73|136.16|134.66|11
1625160540000|2021-07-01 17:29:00|136.18|134.68|136.26|134.76|136.3|134.8|136.18|134.68|14
1625160550000|2021-07-01 17:29:10|136.29|134.79|136.14|134.64|136.29|134.79|136.09|134.59|14
1625160560000|2021-07-01 17:29:20|136.13|134.63|136.1|134.6|136.18|134.68|136.1|134.6|18
1625160570000|2021-07-01 17:29:30|136.09|134.59|136.11|134.61|136.11|134.61|136.05|134.55|13
1625160580000|2021-07-01 17:29:40|136.07|134.57|136.12|134.62|136.12|134.62|136.07|134.57|15
1625160590000|2021-07-01 17:29:50|136.1|134.6|136.25|134.75|136.26|134.76|136.09|134.59|17
1625160600000|2021-07-01 17:30:00|136.23|134.73|136.14|134.64|136.24|134.74|136.12|134.62|11
1625160610000|2021-07-01 17:30:10|136.17|134.67|136.12|134.62|136.17|134.67|136.07|134.57|16
1625160620000|2021-07-01 17:30:20|136.13|134.63|136.1|134.6|136.15|134.65|136.1|134.6|10
1625160630000|2021-07-01 17:30:30|136.13|134.63|136.15|134.65|136.17|134.67|136.12|134.62|15
1625160640000|2021-07-01 17:30:40|136.18|134.68|136.17|134.67|136.18|134.68|136.14|134.64|9
1625160650000|2021-07-01 17:30:50|136.16|134.66|136.23|134.73|136.23|134.73|136.16|134.66|13
1625160660000|2021-07-01 17:31:00|136.26|134.76|136.29|134.79|136.34|134.84|136.26|134.76|11
1625160670000|2021-07-01 17:31:10|136.33|134.83|136.31|134.81|136.33|134.83|136.3|134.8|12
1625160680000|2021-07-01 17:31:20|136.28|134.78|136.38|134.88|136.38|134.88|136.28|134.78|5
1625160690000|2021-07-01 17:31:30|136.37|134.87|136.36|134.86|136.37|134.87|136.29|134.79|15
1625160700000|2021-07-01 17:31:40|136.35|134.85|136.33|134.83|136.35|134.85|136.29|134.79|13
1625160710000|2021-07-01 17:31:50|136.32|134.82|136.39|134.89|136.42|134.92|136.32|134.82|7
1625160720000|2021-07-01 17:32:00|136.38|134.88|136.4|134.9|136.43|134.93|136.38|134.88|5
1625160730000|2021-07-01 17:32:10|136.41|134.91|136.39|134.89|136.42|134.92|136.39|134.89|4
1625160740000|2021-07-01 17:32:20|136.4|134.9|136.44|134.94|136.47|134.97|136.4|134.9|12
1625160750000|2021-07-01 17:32:30|136.43|134.93|136.43|134.93|136.46|134.96|136.42|134.92|11
1625160760000|2021-07-01 17:32:40|136.45|134.95|136.77|135.27|136.77|135.27|136.43|134.93|19
1625160770000|2021-07-01 17:32:50|136.78|135.28|137.15|135.65|137.15|135.65|136.78|135.28|17
1625160780000|2021-07-01 17:33:00|137.12|135.62|137.32|135.82|137.32|135.82|137.09|135.59|21
1625160790000|2021-07-01 17:33:10|137.33|135.83|137.37|135.87|137.42|135.92|137.33|135.83|19
1625160800000|2021-07-01 17:33:20|137.35|135.85|137.25|135.75|137.38|135.88|137.22|135.72|19
1625160810000|2021-07-01 17:33:30|137.27|135.77|137.48|135.98|137.48|135.98|137.27|135.77|18
1625160820000|2021-07-01 17:33:40|137.47|135.97|137.48|135.98|137.51|136.01|137.46|135.96|16
1625160830000|2021-07-01 17:33:50|137.42|135.92|137.5|136|137.51|136.01|137.42|135.92|14
1625160840000|2021-07-01 17:34:00|137.49|135.99|137.46|135.96|137.49|135.99|137.43|135.93|19
1625160850000|2021-07-01 17:34:10|137.47|135.97|137.45|135.95|137.47|135.97|137.43|135.93|14
1625160860000|2021-07-01 17:34:20|137.46|135.96|137.39|135.89|137.46|135.96|137.38|135.88|15
1625160870000|2021-07-01 17:34:30|137.37|135.87|137.31|135.81|137.37|135.87|137.31|135.81|16
1625160880000|2021-07-01 17:34:40|137.32|135.82|137.3|135.8|137.34|135.84|137.28|135.78|14
1625160890000|2021-07-01 17:34:50|137.31|135.81|137.29|135.79|137.31|135.81|137.28|135.78|9
1625160900000|2021-07-01 17:35:00|137.28|135.78|137.3|135.8|137.3|135.8|137.27|135.77|4
1625160910000|2021-07-01 17:35:10|137.28|135.78|137.27|135.77|137.29|135.79|137.27|135.77|5
1625160920000|2021-07-01 17:35:20|137.29|135.79|137.23|135.73|137.32|135.82|137.23|135.73|16
1625160930000|2021-07-01 17:35:30|137.24|135.74|137.21|135.71|137.24|135.74|137.18|135.68|16
1625160940000|2021-07-01 17:35:40|137.22|135.72|137.18|135.68|137.23|135.73|137.17|135.67|19
1625160950000|2021-07-01 17:35:50|137.17|135.67|137.22|135.72|137.22|135.72|137.17|135.67|9
1625160960000|2021-07-01 17:36:00|137.19|135.69|137.2|135.7|137.2|135.7|137.18|135.68|11
1625160970000|2021-07-01 17:36:10|137.21|135.71|137.29|135.79|137.3|135.8|137.21|135.71|7
1625160980000|2021-07-01 17:36:20|137.3|135.8|137.35|135.85|137.36|135.86|137.27|135.77|15
1625160990000|2021-07-01 17:36:30|137.36|135.86|137.4|135.9|137.41|135.91|137.36|135.86|12
1625161000000|2021-07-01 17:36:40|137.38|135.88|137.28|135.78|137.38|135.88|137.26|135.76|14
1625161010000|2021-07-01 17:36:50|137.29|135.79|137.24|135.74|137.3|135.8|137.22|135.72|12
1625161020000|2021-07-01 17:37:00|137.25|135.75|137.31|135.81|137.31|135.81|137.23|135.73|12
1625161030000|2021-07-01 17:37:10|137.3|135.8|137.24|135.74|137.3|135.8|137.24|135.74|14
1625161040000|2021-07-01 17:37:20|137.23|135.73|137.25|135.75|137.25|135.75|137.22|135.72|6
1625161050000|2021-07-01 17:37:30|137.24|135.74|137.26|135.76|137.28|135.78|137.23|135.73|6
1625161060000|2021-07-01 17:37:40|137.27|135.77|137.3|135.8|137.32|135.82|137.26|135.76|9
1625161070000|2021-07-01 17:37:50|137.31|135.81|137.26|135.76|137.31|135.81|137.25|135.75|6
1625161080000|2021-07-01 17:38:00|137.27|135.77|137.24|135.74|137.28|135.78|137.23|135.73|7
1625161090000|2021-07-01 17:38:10|137.25|135.75|137.14|135.64|137.25|135.75|137.14|135.64|10
1625161100000|2021-07-01 17:38:20|137.15|135.65|137.13|135.63|137.15|135.65|137.09|135.59|10
1625161110000|2021-07-01 17:38:30|137.14|135.64|137.11|135.61|137.14|135.64|137.11|135.61|6
1625161120000|2021-07-01 17:38:40|137.1|135.6|137.09|135.59|137.1|135.6|137.09|135.59|10
1625161130000|2021-07-01 17:38:50|137.1|135.6|137.06|135.56|137.1|135.6|137.06|135.56|10
1625161140000|2021-07-01 17:39:00|137.07|135.57|137.11|135.61|137.11|135.61|137.05|135.55|8
1625161150000|2021-07-01 17:39:10|137.1|135.6|137.08|135.58|137.13|135.63|137.07|135.57|10
1625161160000|2021-07-01 17:39:20|137.09|135.59|137.06|135.56|137.09|135.59|137.06|135.56|4
1625161170000|2021-07-01 17:39:30|137.07|135.57|137.07|135.57|137.08|135.58|137.07|135.57|3
1625161180000|2021-07-01 17:39:40|137.06|135.56|137.07|135.57|137.08|135.58|137.05|135.55|11
1625161190000|2021-07-01 17:39:50|137.06|135.56|137.05|135.55|137.08|135.58|137.04|135.54|7
1625161200000|2021-07-01 17:40:00|137.06|135.56|137.03|135.53|137.06|135.56|137|135.5|15
1625161210000|2021-07-01 17:40:10|137.02|135.52|137.05|135.55|137.06|135.56|137.02|135.52|8
1625161220000|2021-07-01 17:40:20|137.06|135.56|137.11|135.61|137.11|135.61|137.06|135.56|5
1625161230000|2021-07-01 17:40:30|137.1|135.6|137.04|135.54|137.11|135.61|137.04|135.54|13
1625161240000|2021-07-01 17:40:40|137.03|135.53|137.04|135.54|137.06|135.56|137.03|135.53|5
1625161250000|2021-07-01 17:40:50|137.02|135.52|137.02|135.52|137.03|135.53|137|135.5|12
1625161260000|2021-07-01 17:41:00|137.01|135.51|137.03|135.53|137.04|135.54|137.01|135.51|11
1625161270000|2021-07-01 17:41:10|137.04|135.54|137.1|135.6|137.12|135.62|137.03|135.53|12
1625161280000|2021-07-01 17:41:20|137.09|135.59|137.08|135.58|137.1|135.6|137.08|135.58|8
1625161290000|2021-07-01 17:41:30|137.06|135.56|137.07|135.57|137.07|135.57|137.05|135.55|6
1625161300000|2021-07-01 17:41:40|137.09|135.59|137.14|135.64|137.17|135.67|137.08|135.58|13
1625161310000|2021-07-01 17:41:50|137.13|135.63|137|135.5|137.14|135.64|137|135.5|16
1625161320000|2021-07-01 17:42:00|137.01|135.51|137.01|135.51|137.02|135.52|136.99|135.49|7
1625161330000|2021-07-01 17:42:10|137|135.5|137.08|135.58|137.08|135.58|136.98|135.48|6
1625161340000|2021-07-01 17:42:20|137.11|135.61|137.15|135.65|137.2|135.7|137.11|135.61|17
1625161350000|2021-07-01 17:42:30|137.17|135.67|137.2|135.7|137.22|135.72|137.15|135.65|12
1625161360000|2021-07-01 17:42:40|137.19|135.69|137.11|135.61|137.19|135.69|137.11|135.61|13
1625161370000|2021-07-01 17:42:50|137.12|135.62|137.18|135.68|137.18|135.68|137.11|135.61|11
1625161380000|2021-07-01 17:43:00|137.17|135.67|137.03|135.53|137.17|135.67|137.03|135.53|9
1625161400000|2021-07-01 17:43:20|137.02|135.52|137.01|135.51|137.12|135.62|137|135.5|15
1625161410000|2021-07-01 17:43:30|137.02|135.52|137.03|135.53|137.07|135.57|137.02|135.52|12
1625161420000|2021-07-01 17:43:40|137.02|135.52|137.08|135.58|137.09|135.59|137.02|135.52|14
1625161430000|2021-07-01 17:43:50|137.05|135.55|137.03|135.53|137.06|135.56|137.02|135.52|6
1625161440000|2021-07-01 17:44:00|137.02|135.52|137.07|135.57|137.07|135.57|137.02|135.52|9
1625161450000|2021-07-01 17:44:10|137.06|135.56|137.11|135.61|137.14|135.64|137.06|135.56|11
1625161460000|2021-07-01 17:44:20|137.09|135.59|137.02|135.52|137.09|135.59|137.02|135.52|9
1625161470000|2021-07-01 17:44:30|137.03|135.53|137.05|135.55|137.06|135.56|137.03|135.53|6
1625161480000|2021-07-01 17:44:40|137.06|135.56|137.07|135.57|137.07|135.57|137.05|135.55|4
1625161490000|2021-07-01 17:44:50|137.06|135.56|137.13|135.63|137.14|135.64|137.06|135.56|13
1625161500000|2021-07-01 17:45:00|137.12|135.62|137.05|135.55|137.12|135.62|137.05|135.55|10
1625161510000|2021-07-01 17:45:10|137.06|135.56|137.07|135.57|137.08|135.58|137.06|135.56|4
1625161520000|2021-07-01 17:45:20|137.08|135.58|137.01|135.51|137.08|135.58|137.01|135.51|7
1625161530000|2021-07-01 17:45:30|136.98|135.48|137.06|135.56|137.06|135.56|136.98|135.48|14
1625161540000|2021-07-01 17:45:40|137.07|135.57|137.04|135.54|137.07|135.57|137.04|135.54|8
1625161550000|2021-07-01 17:45:50|137.05|135.55|137.07|135.57|137.09|135.59|137.04|135.54|9
1625161560000|2021-07-01 17:46:00|137.09|135.59|137.08|135.58|137.09|135.59|137.07|135.57|6
1625161570000|2021-07-01 17:46:10|137.09|135.59|137.06|135.56|137.1|135.6|137.05|135.55|8
1625161580000|2021-07-01 17:46:20|137.05|135.55|137.08|135.58|137.08|135.58|137.04|135.54|6
1625161590000|2021-07-01 17:46:30|137.09|135.59|137.08|135.58|137.12|135.62|137.07|135.57|9
1625161600000|2021-07-01 17:46:40|137.09|135.59|137.13|135.63|137.13|135.63|137.09|135.59|9
1625161610000|2021-07-01 17:46:50|137.14|135.64|137.34|135.84|137.35|135.85|137.13|135.63|14
1625161620000|2021-07-01 17:47:00|137.38|135.88|137.47|135.97|137.49|135.99|137.38|135.88|16
1625161630000|2021-07-01 17:47:10|137.48|135.98|137.49|135.99|137.49|135.99|137.45|135.95|15
1625161640000|2021-07-01 17:47:20|137.48|135.98|137.46|135.96|137.49|135.99|137.44|135.94|14
1625161650000|2021-07-01 17:47:30|137.45|135.95|137.39|135.89|137.47|135.97|137.39|135.89|15
1625161660000|2021-07-01 17:47:40|137.38|135.88|137.31|135.81|137.39|135.89|137.3|135.8|15
1625161670000|2021-07-01 17:47:50|137.32|135.82|137.3|135.8|137.32|135.82|137.27|135.77|11
1625161680000|2021-07-01 17:48:00|137.29|135.79|137.39|135.89|137.39|135.89|137.29|135.79|13
1625161690000|2021-07-01 17:48:10|137.4|135.9|137.46|135.96|137.49|135.99|137.4|135.9|15
1625161700000|2021-07-01 17:48:20|137.45|135.95|137.52|136.02|137.52|136.02|137.45|135.95|13
1625161710000|2021-07-01 17:48:30|137.51|136.01|137.45|135.95|137.53|136.03|137.45|135.95|11
1625161720000|2021-07-01 17:48:40|137.46|135.96|137.37|135.87|137.46|135.96|137.37|135.87|11
1625161730000|2021-07-01 17:48:50|137.38|135.88|137.36|135.86|137.38|135.88|137.33|135.83|10
1625161740000|2021-07-01 17:49:00|137.35|135.85|137.38|135.88|137.39|135.89|137.35|135.85|8
1625161750000|2021-07-01 17:49:10|137.39|135.89|137.41|135.91|137.45|135.95|137.38|135.88|15
1625161760000|2021-07-01 17:49:20|137.42|135.92|137.43|135.93|137.43|135.93|137.41|135.91|3
1625161770000|2021-07-01 17:49:30|137.42|135.92|137.42|135.92|137.43|135.93|137.42|135.92|7
1625161780000|2021-07-01 17:49:40|137.41|135.91|137.37|135.87|137.42|135.92|137.35|135.85|11
1625161790000|2021-07-01 17:49:50|137.38|135.88|137.34|135.84|137.38|135.88|137.33|135.83|8
1625161800000|2021-07-01 17:50:00|137.35|135.85|137.36|135.86|137.38|135.88|137.35|135.85|10
1625161810000|2021-07-01 17:50:10|137.37|135.87|137.3|135.8|137.38|135.88|137.3|135.8|14
1625161820000|2021-07-01 17:50:20|137.31|135.81|137.29|135.79|137.31|135.81|137.28|135.78|7
1625161830000|2021-07-01 17:50:30|137.3|135.8|137.32|135.82|137.37|135.87|137.3|135.8|14
1625161840000|2021-07-01 17:50:40|137.31|135.81|137.32|135.82|137.33|135.83|137.3|135.8|10
1625161850000|2021-07-01 17:50:50|137.33|135.83|137.34|135.84|137.35|135.85|137.32|135.82|8
1625161860000|2021-07-01 17:51:00|137.35|135.85|137.37|135.87|137.38|135.88|137.35|135.85|8
1625161870000|2021-07-01 17:51:10|137.36|135.86|137.36|135.86|137.38|135.88|137.36|135.86|10
1625161880000|2021-07-01 17:51:20|137.37|135.87|137.37|135.87|137.39|135.89|137.36|135.86|11
1625161890000|2021-07-01 17:51:30|137.36|135.86|137.34|135.84|137.36|135.86|137.34|135.84|3
1625161900000|2021-07-01 17:51:40|137.32|135.82|137.37|135.87|137.39|135.89|137.32|135.82|8
1625161910000|2021-07-01 17:51:50|137.35|135.85|137.36|135.86|137.36|135.86|137.34|135.84|4
1625161920000|2021-07-01 17:52:00|137.35|135.85|137.3|135.8|137.35|135.85|137.3|135.8|7
1625161930000|2021-07-01 17:52:10|137.31|135.81|137.29|135.79|137.31|135.81|137.29|135.79|7
1625161940000|2021-07-01 17:52:20|137.28|135.78|137.29|135.79|137.32|135.82|137.28|135.78|11
1625161950000|2021-07-01 17:52:30|137.28|135.78|137.3|135.8|137.31|135.81|137.27|135.77|6
1625161970000|2021-07-01 17:52:50|137.31|135.81|137.3|135.8|137.31|135.81|137.3|135.8|2
1625161980000|2021-07-01 17:53:00|137.29|135.79|137.3|135.8|137.31|135.81|137.29|135.79|5
1625161990000|2021-07-01 17:53:10|137.29|135.79|137.3|135.8|137.3|135.8|137.28|135.78|6
1625162000000|2021-07-01 17:53:20|137.29|135.79|137.28|135.78|137.29|135.79|137.27|135.77|4
1625162010000|2021-07-01 17:53:30|137.3|135.8|137.28|135.78|137.3|135.8|137.26|135.76|7
1625162020000|2021-07-01 17:53:40|137.29|135.79|137.3|135.8|137.31|135.81|137.28|135.78|8
1625162030000|2021-07-01 17:53:50|137.29|135.79|137.27|135.77|137.3|135.8|137.26|135.76|9
1625162040000|2021-07-01 17:54:00|137.28|135.78|137.28|135.78|137.29|135.79|137.25|135.75|12
1625162050000|2021-07-01 17:54:10|137.29|135.79|137.28|135.78|137.29|135.79|137.26|135.76|8
1625162060000|2021-07-01 17:54:20|137.29|135.79|137.31|135.81|137.31|135.81|137.28|135.78|9
1625162070000|2021-07-01 17:54:30|137.32|135.82|137.34|135.84|137.36|135.86|137.3|135.8|11
1625162080000|2021-07-01 17:54:40|137.35|135.85|137.45|135.95|137.45|135.95|137.34|135.84|11
1625162090000|2021-07-01 17:54:50|137.46|135.96|137.52|136.02|137.55|136.05|137.45|135.95|16
1625162100000|2021-07-01 17:55:00|137.51|136.01|137.45|135.95|137.51|136.01|137.42|135.92|18
1625162110000|2021-07-01 17:55:10|137.46|135.96|137.54|136.04|137.57|136.07|137.45|135.95|15
1625162120000|2021-07-01 17:55:20|137.53|136.03|137.49|135.99|137.53|136.03|137.44|135.94|16
1625162130000|2021-07-01 17:55:30|137.48|135.98|137.51|136.01|137.52|136.02|137.48|135.98|14
1625162140000|2021-07-01 17:55:40|137.5|136|137.43|135.93|137.52|136.02|137.43|135.93|19
1625162150000|2021-07-01 17:55:50|137.42|135.92|137.53|136.03|137.54|136.04|137.4|135.9|14
1625162160000|2021-07-01 17:56:00|137.52|136.02|137.5|136|137.55|136.05|137.5|136|14
1625162170000|2021-07-01 17:56:10|137.51|136.01|137.45|135.95|137.51|136.01|137.43|135.93|10
1625162180000|2021-07-01 17:56:20|137.44|135.94|137.45|135.95|137.46|135.96|137.43|135.93|8
1625162190000|2021-07-01 17:56:30|137.44|135.94|137.47|135.97|137.49|135.99|137.44|135.94|10
1625162200000|2021-07-01 17:56:40|137.46|135.96|137.46|135.96|137.46|135.96|137.45|135.95|3
1625162210000|2021-07-01 17:56:50|137.47|135.97|137.52|136.02|137.52|136.02|137.47|135.97|12
1625162220000|2021-07-01 17:57:00|137.51|136.01|137.62|136.12|137.62|136.12|137.49|135.99|12
1625162230000|2021-07-01 17:57:10|137.61|136.11|137.55|136.05|137.61|136.11|137.54|136.04|10
1625162240000|2021-07-01 17:57:20|137.56|136.06|137.55|136.05|137.58|136.08|137.55|136.05|10
1625162250000|2021-07-01 17:57:30|137.54|136.04|137.55|136.05|137.56|136.06|137.54|136.04|8
1625162260000|2021-07-01 17:57:40|137.56|136.06|137.55|136.05|137.56|136.06|137.54|136.04|4
1625162270000|2021-07-01 17:57:50|137.54|136.04|137.52|136.02|137.54|136.04|137.51|136.01|7
1625162280000|2021-07-01 17:58:00|137.51|136.01|137.49|135.99|137.51|136.01|137.49|135.99|6
1625162290000|2021-07-01 17:58:10|137.46|135.96|137.42|135.92|137.47|135.97|137.42|135.92|7
1625162300000|2021-07-01 17:58:20|137.43|135.93|137.43|135.93|137.45|135.95|137.42|135.92|9
1625162310000|2021-07-01 17:58:30|137.44|135.94|137.4|135.9|137.45|135.95|137.4|135.9|12
1625162320000|2021-07-01 17:58:40|137.41|135.91|137.42|135.92|137.49|135.99|137.41|135.91|15
1625162330000|2021-07-01 17:58:50|137.43|135.93|137.46|135.96|137.47|135.97|137.43|135.93|12
1625162340000|2021-07-01 17:59:00|137.45|135.95|137.46|135.96|137.49|135.99|137.45|135.95|11
1625162350000|2021-07-01 17:59:10|137.47|135.97|137.48|135.98|137.48|135.98|137.44|135.94|9
1625162360000|2021-07-01 17:59:20|137.5|136|137.46|135.96|137.5|136|137.44|135.94|10
1625162370000|2021-07-01 17:59:30|137.47|135.97|137.47|135.97|137.48|135.98|137.46|135.96|6
1625162380000|2021-07-01 17:59:40|137.46|135.96|137.43|135.93|137.46|135.96|137.43|135.93|10
1625162390000|2021-07-01 17:59:50|137.44|135.94|137.45|135.95|137.45|135.95|137.43|135.93|5
1625162400000|2021-07-01 18:00:00|137.44|135.94|137.48|135.98|137.5|136|137.43|135.93|9
1625162410000|2021-07-01 18:00:10|137.49|135.99|137.48|135.98|137.59|136.09|137.48|135.98|16
1625162420000|2021-07-01 18:00:20|137.47|135.97|137.49|135.99|137.49|135.99|137.46|135.96|7
1625162430000|2021-07-01 18:00:30|137.48|135.98|137.45|135.95|137.51|136.01|137.44|135.94|8
1625162440000|2021-07-01 18:00:40|137.44|135.94|137.32|135.82|137.44|135.94|137.27|135.77|18
1625162450000|2021-07-01 18:00:50|137.31|135.81|137.27|135.77|137.33|135.83|137.27|135.77|15
1625162460000|2021-07-01 18:01:00|137.26|135.76|137.3|135.8|137.31|135.81|137.26|135.76|12
1625162470000|2021-07-01 18:01:10|137.31|135.81|137.29|135.79|137.35|135.85|137.27|135.77|19
1625162480000|2021-07-01 18:01:20|137.3|135.8|137.33|135.83|137.33|135.83|137.28|135.78|6
1625162490000|2021-07-01 18:01:30|137.32|135.82|137.45|135.95|137.45|135.95|137.32|135.82|10
1625162500000|2021-07-01 18:01:40|137.46|135.96|137.46|135.96|137.48|135.98|137.43|135.93|18
1625162510000|2021-07-01 18:01:50|137.44|135.94|137.38|135.88|137.45|135.95|137.37|135.87|19
1625162520000|2021-07-01 18:02:00|137.4|135.9|137.42|135.92|137.42|135.92|137.38|135.88|11
1625162530000|2021-07-01 18:02:10|137.45|135.95|137.41|135.91|137.49|135.99|137.41|135.91|11
1625162540000|2021-07-01 18:02:20|137.4|135.9|137.36|135.86|137.44|135.94|137.36|135.86|15
1625162550000|2021-07-01 18:02:30|137.35|135.85|137.4|135.9|137.42|135.92|137.33|135.83|11
1625162560000|2021-07-01 18:02:40|137.39|135.89|137.41|135.91|137.44|135.94|137.39|135.89|9
1625162570000|2021-07-01 18:02:50|137.4|135.9|137.41|135.91|137.41|135.91|137.39|135.89|10
1625162580000|2021-07-01 18:03:00|137.4|135.9|137.41|135.91|137.44|135.94|137.4|135.9|6
1625162590000|2021-07-01 18:03:10|137.4|135.9|137.41|135.91|137.43|135.93|137.4|135.9|5
1625162600000|2021-07-01 18:03:20|137.4|135.9|137.37|135.87|137.44|135.94|137.37|135.87|7
1625162610000|2021-07-01 18:03:30|137.36|135.86|137.38|135.88|137.38|135.88|137.36|135.86|7
1625162620000|2021-07-01 18:03:40|137.37|135.87|137.36|135.86|137.37|135.87|137.36|135.86|8
1625162630000|2021-07-01 18:03:50|137.37|135.87|137.36|135.86|137.38|135.88|137.35|135.85|12
1625162640000|2021-07-01 18:04:00|137.42|135.92|137.38|135.88|137.42|135.92|137.37|135.87|11
1625162650000|2021-07-01 18:04:10|137.37|135.87|137.38|135.88|137.41|135.91|137.37|135.87|8
1625162660000|2021-07-01 18:04:20|137.42|135.92|137.4|135.9|137.43|135.93|137.4|135.9|10
1625162670000|2021-07-01 18:04:30|137.39|135.89|137.43|135.93|137.44|135.94|137.37|135.87|15
1625162680000|2021-07-01 18:04:40|137.44|135.94|137.44|135.94|137.44|135.94|137.43|135.93|5
1625162690000|2021-07-01 18:04:50|137.47|135.97|137.42|135.92|137.47|135.97|137.42|135.92|10
1625162700000|2021-07-01 18:05:00|137.43|135.93|137.4|135.9|137.43|135.93|137.39|135.89|10
1625162710000|2021-07-01 18:05:10|137.39|135.89|137.32|135.82|137.39|135.89|137.32|135.82|8
1625162720000|2021-07-01 18:05:20|137.35|135.85|137.38|135.88|137.38|135.88|137.35|135.85|11
1625162730000|2021-07-01 18:05:30|137.37|135.87|137.36|135.86|137.38|135.88|137.35|135.85|7
1625162740000|2021-07-01 18:05:40|137.37|135.87|137.35|135.85|137.37|135.87|137.33|135.83|7
1625162750000|2021-07-01 18:05:50|137.37|135.87|137.34|135.84|137.39|135.89|137.29|135.79|12
1625162760000|2021-07-01 18:06:00|137.35|135.85|137.42|135.92|137.44|135.94|137.34|135.84|17
1625162770000|2021-07-01 18:06:10|137.41|135.91|137.47|135.97|137.47|135.97|137.41|135.91|11
1625162780000|2021-07-01 18:06:20|137.46|135.96|137.5|136|137.51|136.01|137.46|135.96|7
1625162790000|2021-07-01 18:06:30|137.51|136.01|137.47|135.97|137.51|136.01|137.44|135.94|9
1625162800000|2021-07-01 18:06:40|137.48|135.98|137.55|136.05|137.55|136.05|137.47|135.97|12
1625162810000|2021-07-01 18:06:50|137.53|136.03|137.57|136.07|137.58|136.08|137.49|135.99|13
1625162820000|2021-07-01 18:07:00|137.56|136.06|137.59|136.09|137.59|136.09|137.52|136.02|17
1625162830000|2021-07-01 18:07:10|137.58|136.08|137.7|136.2|137.71|136.21|137.58|136.08|20
1625162840000|2021-07-01 18:07:20|137.69|136.19|137.74|136.24|137.75|136.25|137.69|136.19|10
1625162850000|2021-07-01 18:07:30|137.75|136.25|137.7|136.2|137.75|136.25|137.67|136.17|14
1625162860000|2021-07-01 18:07:40|137.69|136.19|137.69|136.19|137.69|136.19|137.66|136.16|14
1625162870000|2021-07-01 18:07:50|137.67|136.17|137.62|136.12|137.69|136.19|137.59|136.09|13
1625162880000|2021-07-01 18:08:00|137.61|136.11|137.67|136.17|137.68|136.18|137.61|136.11|10
1625162890000|2021-07-01 18:08:10|137.68|136.18|137.77|136.27|137.79|136.29|137.66|136.16|18
1625162900000|2021-07-01 18:08:20|137.76|136.26|138.08|136.58|138.08|136.58|137.76|136.26|16
1625162910000|2021-07-01 18:08:30|138.09|136.59|138.02|136.52|138.09|136.59|138.01|136.51|18
1625162920000|2021-07-01 18:08:40|138|136.5|138.02|136.52|138.06|136.56|137.99|136.49|20
1625162930000|2021-07-01 18:08:50|138.01|136.51|137.96|136.46|138.01|136.51|137.92|136.42|11
1625162940000|2021-07-01 18:09:00|137.97|136.47|138.02|136.52|138.04|136.54|137.97|136.47|13
1625162950000|2021-07-01 18:09:10|138.06|136.56|138.03|136.53|138.07|136.57|138.02|136.52|15
1625162960000|2021-07-01 18:09:20|138.04|136.54|138.04|136.54|138.04|136.54|138.02|136.52|9
1625162970000|2021-07-01 18:09:30|138.03|136.53|137.95|136.45|138.03|136.53|137.95|136.45|11
1625162980000|2021-07-01 18:09:40|137.99|136.49|138|136.5|138.02|136.52|137.97|136.47|12
1625162990000|2021-07-01 18:09:50|137.99|136.49|138|136.5|138.03|136.53|137.98|136.48|17
1625163000000|2021-07-01 18:10:00|138.01|136.51|137.92|136.42|138.01|136.51|137.92|136.42|11
1625163010000|2021-07-01 18:10:10|137.91|136.41|137.84|136.34|137.91|136.41|137.81|136.31|15
1625163020000|2021-07-01 18:10:20|137.85|136.35|137.87|136.37|137.95|136.45|137.84|136.34|20
1625163030000|2021-07-01 18:10:30|137.91|136.41|137.87|136.37|137.91|136.41|137.84|136.34|13
1625163040000|2021-07-01 18:10:40|137.86|136.36|137.83|136.33|137.87|136.37|137.82|136.32|14
1625163050000|2021-07-01 18:10:50|137.81|136.31|137.82|136.32|137.86|136.36|137.79|136.29|10
1625163060000|2021-07-01 18:11:00|137.81|136.31|137.79|136.29|137.81|136.31|137.77|136.27|11
1625163070000|2021-07-01 18:11:10|137.78|136.28|137.8|136.3|137.81|136.31|137.77|136.27|11
1625163080000|2021-07-01 18:11:20|137.78|136.28|137.74|136.24|137.79|136.29|137.74|136.24|10
1625163090000|2021-07-01 18:11:30|137.75|136.25|137.76|136.26|137.76|136.26|137.74|136.24|8
1625163100000|2021-07-01 18:11:40|137.79|136.29|137.74|136.24|137.79|136.29|137.74|136.24|8
1625163110000|2021-07-01 18:11:50|137.73|136.23|137.76|136.26|137.82|136.32|137.73|136.23|14
1625163120000|2021-07-01 18:12:00|137.77|136.27|137.75|136.25|137.8|136.3|137.75|136.25|10
1625163130000|2021-07-01 18:12:10|137.74|136.24|137.72|136.22|137.75|136.25|137.71|136.21|6
1625163140000|2021-07-01 18:12:20|137.71|136.21|137.65|136.15|137.71|136.21|137.59|136.09|18
1625163150000|2021-07-01 18:12:30|137.66|136.16|137.64|136.14|137.66|136.16|137.63|136.13|10
1625163160000|2021-07-01 18:12:40|137.65|136.15|137.77|136.27|137.77|136.27|137.65|136.15|18
1625163170000|2021-07-01 18:12:50|137.75|136.25|137.72|136.22|137.76|136.26|137.72|136.22|9
1625163180000|2021-07-01 18:13:00|137.71|136.21|137.68|136.18|137.71|136.21|137.65|136.15|16
1625163190000|2021-07-01 18:13:10|137.69|136.19|137.72|136.22|137.76|136.26|137.69|136.19|11
1625163200000|2021-07-01 18:13:20|137.73|136.23|137.7|136.2|137.75|136.25|137.68|136.18|10
1625163210000|2021-07-01 18:13:30|137.69|136.19|137.7|136.2|137.71|136.21|137.68|136.18|7
1625163220000|2021-07-01 18:13:40|137.71|136.21|137.79|136.29|137.84|136.34|137.7|136.2|14
1625163230000|2021-07-01 18:13:50|137.8|136.3|137.82|136.32|137.82|136.32|137.76|136.26|17
1625163240000|2021-07-01 18:14:00|137.8|136.3|137.81|136.31|137.82|136.32|137.79|136.29|7
1625163250000|2021-07-01 18:14:10|137.82|136.32|137.75|136.25|137.82|136.32|137.74|136.24|11
1625163260000|2021-07-01 18:14:20|137.76|136.26|137.77|136.27|137.77|136.27|137.75|136.25|6
1625163270000|2021-07-01 18:14:30|137.78|136.28|137.79|136.29|137.84|136.34|137.78|136.28|12
1625163280000|2021-07-01 18:14:40|137.8|136.3|137.79|136.29|137.81|136.31|137.77|136.27|12
1625163290000|2021-07-01 18:14:50|137.78|136.28|137.85|136.35|137.85|136.35|137.78|136.28|11
1625163300000|2021-07-01 18:15:00|137.84|136.34|137.86|136.36|137.86|136.36|137.82|136.32|13
1625163310000|2021-07-01 18:15:10|137.85|136.35|137.84|136.34|137.86|136.36|137.83|136.33|11
1625163320000|2021-07-01 18:15:20|137.83|136.33|137.74|136.24|137.83|136.33|137.73|136.23|15
1625163330000|2021-07-01 18:15:30|137.73|136.23|137.63|136.13|137.73|136.23|137.63|136.13|15
1625163340000|2021-07-01 18:15:40|137.62|136.12|137.65|136.15|137.66|136.16|137.62|136.12|14
1625163350000|2021-07-01 18:15:50|137.66|136.16|137.8|136.3|137.84|136.34|137.66|136.16|18
1625163360000|2021-07-01 18:16:00|137.82|136.32|137.84|136.34|137.84|136.34|137.8|136.3|10
1625163370000|2021-07-01 18:16:10|137.82|136.32|137.84|136.34|137.85|136.35|137.79|136.29|8
1625163380000|2021-07-01 18:16:20|137.88|136.38|137.92|136.42|137.93|136.43|137.88|136.38|15
1625163390000|2021-07-01 18:16:30|137.91|136.41|137.86|136.36|137.92|136.42|137.86|136.36|5
1625163400000|2021-07-01 18:16:40|137.89|136.39|137.97|136.47|137.97|136.47|137.89|136.39|7
1625163410000|2021-07-01 18:16:50|137.96|136.46|137.94|136.44|137.96|136.46|137.93|136.43|6
1625163420000|2021-07-01 18:17:00|137.97|136.47|137.93|136.43|137.97|136.47|137.93|136.43|8
1625163440000|2021-07-01 18:17:20|137.94|136.44|137.91|136.41|137.95|136.45|137.91|136.41|6
1625163450000|2021-07-01 18:17:30|137.9|136.4|137.91|136.41|137.95|136.45|137.9|136.4|7
1625163460000|2021-07-01 18:17:40|137.92|136.42|137.87|136.37|137.92|136.42|137.87|136.37|11
1625163470000|2021-07-01 18:17:50|137.88|136.38|137.85|136.35|137.88|136.38|137.85|136.35|6
1625163480000|2021-07-01 18:18:00|137.86|136.36|137.84|136.34|137.91|136.41|137.84|136.34|7
1625163490000|2021-07-01 18:18:10|137.83|136.33|137.81|136.31|137.84|136.34|137.81|136.31|8
1625163500000|2021-07-01 18:18:20|137.82|136.32|137.82|136.32|137.87|136.37|137.82|136.32|6
1625163510000|2021-07-01 18:18:30|137.8|136.3|137.77|136.27|137.8|136.3|137.74|136.24|19
1625163520000|2021-07-01 18:18:40|137.78|136.28|137.77|136.27|137.79|136.29|137.76|136.26|11
1625163530000|2021-07-01 18:18:50|137.78|136.28|137.86|136.36|137.86|136.36|137.76|136.26|8
1625163540000|2021-07-01 18:19:00|137.85|136.35|137.79|136.29|137.86|136.36|137.77|136.27|10
1625163550000|2021-07-01 18:19:10|137.8|136.3|137.84|136.34|137.85|136.35|137.75|136.25|14
1625163560000|2021-07-01 18:19:20|137.86|136.36|137.93|136.43|137.93|136.43|137.85|136.35|12
1625163570000|2021-07-01 18:19:30|137.92|136.42|137.95|136.45|137.96|136.46|137.92|136.42|6
1625163580000|2021-07-01 18:19:40|137.98|136.48|138.06|136.56|138.08|136.58|137.95|136.45|9
1625163590000|2021-07-01 18:19:50|138.05|136.55|138|136.5|138.06|136.56|138|136.5|10
1625163600000|2021-07-01 18:20:00|138.03|136.53|138.08|136.58|138.08|136.58|138.03|136.53|12
1625163610000|2021-07-01 18:20:10|138.06|136.56|137.93|136.43|138.06|136.56|137.92|136.42|17
1625163620000|2021-07-01 18:20:20|137.94|136.44|137.89|136.39|137.96|136.46|137.88|136.38|14
1625163630000|2021-07-01 18:20:30|137.88|136.38|137.91|136.41|137.94|136.44|137.88|136.38|15
1625163640000|2021-07-01 18:20:40|137.9|136.4|137.87|136.37|137.92|136.42|137.83|136.33|13
1625163650000|2021-07-01 18:20:50|137.88|136.38|138.02|136.52|138.02|136.52|137.87|136.37|16
1625163660000|2021-07-01 18:21:00|138.03|136.53|137.97|136.47|138.03|136.53|137.95|136.45|14
1625163670000|2021-07-01 18:21:10|137.96|136.46|137.97|136.47|137.97|136.47|137.94|136.44|8
1625163680000|2021-07-01 18:21:20|137.98|136.48|138.01|136.51|138.03|136.53|137.95|136.45|11
1625163690000|2021-07-01 18:21:30|138|136.5|138|136.5|138.01|136.51|138|136.5|3
1625163700000|2021-07-01 18:21:40|138.01|136.51|138.02|136.52|138.03|136.53|138|136.5|8
1625163710000|2021-07-01 18:21:50|138.01|136.51|137.96|136.46|138.02|136.52|137.96|136.46|10
1625163720000|2021-07-01 18:22:00|137.95|136.45|137.97|136.47|137.97|136.47|137.95|136.45|9
1625163730000|2021-07-01 18:22:10|137.95|136.45|138.02|136.52|138.02|136.52|137.93|136.43|13
1625163740000|2021-07-01 18:22:20|138|136.5|138.12|136.62|138.13|136.63|138|136.5|12
1625163750000|2021-07-01 18:22:30|138.14|136.64|138.13|136.63|138.15|136.65|138.08|136.58|11
1625163760000|2021-07-01 18:22:40|138.1|136.6|138.09|136.59|138.12|136.62|138.07|136.57|13
1625163770000|2021-07-01 18:22:50|138.1|136.6|138.18|136.68|138.19|136.69|138.09|136.59|11
1625163780000|2021-07-01 18:23:00|138.19|136.69|138.3|136.8|138.31|136.81|138.19|136.69|17
1625163790000|2021-07-01 18:23:10|138.31|136.81|138.2|136.7|138.31|136.81|138.2|136.7|16
1625163800000|2021-07-01 18:23:20|138.19|136.69|138.16|136.66|138.23|136.73|138.14|136.64|18
1625163810000|2021-07-01 18:23:30|138.17|136.67|138.1|136.6|138.19|136.69|138.1|136.6|15
1625163820000|2021-07-01 18:23:40|138.11|136.61|138.23|136.73|138.23|136.73|138.09|136.59|14
1625163830000|2021-07-01 18:23:50|138.22|136.72|138.24|136.74|138.24|136.74|138.16|136.66|17
1625163840000|2021-07-01 18:24:00|138.2|136.7|138.17|136.67|138.23|136.73|138.14|136.64|12
1625163850000|2021-07-01 18:24:10|138.19|136.69|138.1|136.6|138.19|136.69|138.09|136.59|12
1625163860000|2021-07-01 18:24:20|138.12|136.62|138.2|136.7|138.21|136.71|138.12|136.62|14
1625163870000|2021-07-01 18:24:30|138.19|136.69|138.19|136.69|138.22|136.72|138.12|136.62|17
1625163880000|2021-07-01 18:24:40|138.2|136.7|138.16|136.66|138.22|136.72|138.14|136.64|13
1625163890000|2021-07-01 18:24:50|138.18|136.68|138.2|136.7|138.2|136.7|138.15|136.65|7
1625163900000|2021-07-01 18:25:00|138.19|136.69|138.14|136.64|138.26|136.76|138.14|136.64|15
1625163910000|2021-07-01 18:25:10|138.13|136.63|138.14|136.64|138.17|136.67|138.11|136.61|12
1625163920000|2021-07-01 18:25:20|138.12|136.62|138.23|136.73|138.23|136.73|138.1|136.6|12
1625163930000|2021-07-01 18:25:30|138.21|136.71|138.15|136.65|138.24|136.74|138.15|136.65|17
1625163940000|2021-07-01 18:25:40|138.14|136.64|138.11|136.61|138.2|136.7|138.11|136.61|14
1625163950000|2021-07-01 18:25:50|138.1|136.6|138.11|136.61|138.16|136.66|138.09|136.59|14
1625163960000|2021-07-01 18:26:00|138.1|136.6|138.06|136.56|138.1|136.6|138.06|136.56|6
1625163970000|2021-07-01 18:26:10|138.05|136.55|138.08|136.58|138.08|136.58|138.05|136.55|6
1625163980000|2021-07-01 18:26:20|138.1|136.6|138.11|136.61|138.11|136.61|138.06|136.56|14
1625163990000|2021-07-01 18:26:30|138.07|136.57|138.05|136.55|138.1|136.6|138.04|136.54|10
1625164000000|2021-07-01 18:26:40|138.04|136.54|138.07|136.57|138.09|136.59|138.03|136.53|14
1625164010000|2021-07-01 18:26:50|138.08|136.58|138.06|136.56|138.09|136.59|138.06|136.56|5
1625164020000|2021-07-01 18:27:00|138.07|136.57|138.18|136.68|138.19|136.69|138.04|136.54|9
1625164030000|2021-07-01 18:27:10|138.19|136.69|138.1|136.6|138.19|136.69|138.09|136.59|14
1625164040000|2021-07-01 18:27:20|138.11|136.61|138.09|136.59|138.12|136.62|138.09|136.59|5
1625164050000|2021-07-01 18:27:30|138.08|136.58|138.1|136.6|138.17|136.67|138.08|136.58|20
1625164060000|2021-07-01 18:27:40|138.11|136.61|138.09|136.59|138.11|136.61|138.05|136.55|15
1625164070000|2021-07-01 18:27:50|138.08|136.58|138.02|136.52|138.09|136.59|138.02|136.52|13
1625164080000|2021-07-01 18:28:00|138.04|136.54|138.03|136.53|138.06|136.56|138.02|136.52|8
1625164090000|2021-07-01 18:28:10|138.02|136.52|137.98|136.48|138.04|136.54|137.96|136.46|15
1625164100000|2021-07-01 18:28:20|137.96|136.46|138|136.5|138|136.5|137.95|136.45|13
1625164110000|2021-07-01 18:28:30|137.99|136.49|138.05|136.55|138.07|136.57|137.99|136.49|8
1625164120000|2021-07-01 18:28:40|138.07|136.57|138.06|136.56|138.07|136.57|138.01|136.51|15
1625164130000|2021-07-01 18:28:50|138.05|136.55|138.02|136.52|138.05|136.55|138|136.5|10
1625164140000|2021-07-01 18:29:00|138.04|136.54|138.09|136.59|138.1|136.6|138.02|136.52|13
1625164150000|2021-07-01 18:29:10|138.08|136.58|138.06|136.56|138.1|136.6|138.06|136.56|11
1625164160000|2021-07-01 18:29:20|138.05|136.55|138.04|136.54|138.06|136.56|138.03|136.53|8
1625164170000|2021-07-01 18:29:30|138.05|136.55|138.04|136.54|138.06|136.56|138.03|136.53|12
1625164180000|2021-07-01 18:29:40|138.03|136.53|138.01|136.51|138.04|136.54|138|136.5|9
1625164190000|2021-07-01 18:29:50|138|136.5|138.08|136.58|138.08|136.58|137.99|136.49|13
1625164200000|2021-07-01 18:30:00|138.07|136.57|138.08|136.58|138.11|136.61|138.06|136.56|11
1625164210000|2021-07-01 18:30:10|138.07|136.57|138.01|136.51|138.12|136.62|138.01|136.51|17
1625164220000|2021-07-01 18:30:20|138|136.5|137.95|136.45|138|136.5|137.94|136.44|11
1625164230000|2021-07-01 18:30:30|137.94|136.44|137.93|136.43|137.94|136.44|137.9|136.4|10
1625164240000|2021-07-01 18:30:40|137.91|136.41|137.92|136.42|137.94|136.44|137.91|136.41|15
1625164250000|2021-07-01 18:30:50|137.91|136.41|137.93|136.43|137.93|136.43|137.91|136.41|5
1625164260000|2021-07-01 18:31:00|137.92|136.42|137.95|136.45|137.95|136.45|137.92|136.42|12
1625164270000|2021-07-01 18:31:10|137.94|136.44|137.98|136.48|138.02|136.52|137.91|136.41|19
1625164280000|2021-07-01 18:31:20|137.97|136.47|137.87|136.37|137.99|136.49|137.87|136.37|14
1625164290000|2021-07-01 18:31:30|137.88|136.38|137.9|136.4|137.93|136.43|137.87|136.37|16
1625164300000|2021-07-01 18:31:40|137.89|136.39|137.9|136.4|137.91|136.41|137.89|136.39|5
1625164310000|2021-07-01 18:31:50|137.92|136.42|137.9|136.4|137.92|136.42|137.88|136.38|9
1625164320000|2021-07-01 18:32:00|137.91|136.41|137.84|136.34|137.91|136.41|137.84|136.34|13
1625164330000|2021-07-01 18:32:10|137.83|136.33|137.86|136.36|137.86|136.36|137.83|136.33|9
1625164340000|2021-07-01 18:32:20|137.85|136.35|137.85|136.35|137.86|136.36|137.84|136.34|7
1625164350000|2021-07-01 18:32:30|137.86|136.36|137.86|136.36|137.86|136.36|137.84|136.34|5
1625164360000|2021-07-01 18:32:40|137.85|136.35|137.94|136.44|137.96|136.46|137.85|136.35|7
1625164370000|2021-07-01 18:32:50|137.93|136.43|137.84|136.34|137.93|136.43|137.83|136.33|11
1625164380000|2021-07-01 18:33:00|137.86|136.36|137.87|136.37|137.89|136.39|137.84|136.34|10
1625164390000|2021-07-01 18:33:10|137.86|136.36|137.9|136.4|137.93|136.43|137.86|136.36|14
1625164400000|2021-07-01 18:33:20|137.89|136.39|137.92|136.42|137.93|136.43|137.88|136.38|14
1625164410000|2021-07-01 18:33:30|137.91|136.41|137.9|136.4|137.93|136.43|137.89|136.39|9
1625164420000|2021-07-01 18:33:40|137.93|136.43|137.92|136.42|137.93|136.43|137.91|136.41|8
1625164430000|2021-07-01 18:33:50|137.91|136.41|137.91|136.41|137.92|136.42|137.9|136.4|9
1625164440000|2021-07-01 18:34:00|137.92|136.42|137.91|136.41|137.92|136.42|137.91|136.41|4
1625164450000|2021-07-01 18:34:10|137.92|136.42|137.91|136.41|137.92|136.42|137.91|136.41|2
1625164460000|2021-07-01 18:34:20|137.9|136.4|137.91|136.41|137.91|136.41|137.9|136.4|2
1625164470000|2021-07-01 18:34:30|137.92|136.42|137.92|136.42|137.92|136.42|137.92|136.42|1
1625164480000|2021-07-01 18:34:40|137.91|136.41|137.92|136.42|137.92|136.42|137.9|136.4|4
1625164490000|2021-07-01 18:34:50|137.91|136.41|137.97|136.47|137.98|136.48|137.9|136.4|7
1625164500000|2021-07-01 18:35:00|137.98|136.48|137.96|136.46|138|136.5|137.95|136.45|6
1625164510000|2021-07-01 18:35:10|137.94|136.44|137.96|136.46|137.97|136.47|137.94|136.44|9
1625164520000|2021-07-01 18:35:20|137.97|136.47|137.92|136.42|137.97|136.47|137.92|136.42|4
1625164530000|2021-07-01 18:35:30|137.91|136.41|137.87|136.37|137.92|136.42|137.86|136.36|11
1625164540000|2021-07-01 18:35:40|137.88|136.38|137.87|136.37|137.91|136.41|137.87|136.37|7
1625164550000|2021-07-01 18:35:50|137.91|136.41|137.88|136.38|137.95|136.45|137.88|136.38|8
1625164560000|2021-07-01 18:36:00|137.91|136.41|137.87|136.37|137.91|136.41|137.86|136.36|11
1625164570000|2021-07-01 18:36:10|137.85|136.35|137.88|136.38|137.89|136.39|137.85|136.35|12
1625164580000|2021-07-01 18:36:20|137.86|136.36|137.98|136.48|137.98|136.48|137.86|136.36|14
1625164590000|2021-07-01 18:36:30|137.96|136.46|137.97|136.47|137.98|136.48|137.96|136.46|6
1625164600000|2021-07-01 18:36:40|137.98|136.48|137.92|136.42|137.98|136.48|137.92|136.42|11
1625164610000|2021-07-01 18:36:50|137.93|136.43|137.92|136.42|137.93|136.43|137.92|136.42|2
1625164620000|2021-07-01 18:37:00|137.94|136.44|137.98|136.48|137.99|136.49|137.94|136.44|11
1625164630000|2021-07-01 18:37:10|137.97|136.47|137.91|136.41|137.97|136.47|137.91|136.41|8
1625164640000|2021-07-01 18:37:20|137.92|136.42|137.91|136.41|137.92|136.42|137.91|136.41|6
1625164650000|2021-07-01 18:37:30|137.9|136.4|137.9|136.4|137.9|136.4|137.89|136.39|3
1625164660000|2021-07-01 18:37:40|137.93|136.43|137.9|136.4|137.93|136.43|137.9|136.4|5
1625164670000|2021-07-01 18:37:50|137.89|136.39|137.9|136.4|137.91|136.41|137.89|136.39|4
1625164680000|2021-07-01 18:38:00|137.91|136.41|137.93|136.43|137.96|136.46|137.9|136.4|12
1625164690000|2021-07-01 18:38:10|137.95|136.45|137.92|136.42|137.95|136.45|137.85|136.35|14
1625164700000|2021-07-01 18:38:20|137.91|136.41|137.92|136.42|137.94|136.44|137.91|136.41|10
1625164710000|2021-07-01 18:38:30|137.93|136.43|137.93|136.43|137.94|136.44|137.92|136.42|9
1625164720000|2021-07-01 18:38:40|137.94|136.44|137.93|136.43|137.95|136.45|137.93|136.43|5
1625164730000|2021-07-01 18:38:50|137.94|136.44|137.98|136.48|137.99|136.49|137.93|136.43|9
1625164740000|2021-07-01 18:39:00|137.99|136.49|138.06|136.56|138.08|136.58|137.98|136.48|8
1625164750000|2021-07-01 18:39:10|138.1|136.6|138.11|136.61|138.11|136.61|138.08|136.58|11
1625164760000|2021-07-01 18:39:20|138.1|136.6|138.1|136.6|138.1|136.6|138.09|136.59|5
1625164770000|2021-07-01 18:39:30|138.09|136.59|138.09|136.59|138.11|136.61|138.09|136.59|8
1625164780000|2021-07-01 18:39:40|138.1|136.6|138.1|136.6|138.12|136.62|138.09|136.59|12
1625164790000|2021-07-01 18:39:50|138.07|136.57|138.09|136.59|138.1|136.6|138.06|136.56|7
1625164800000|2021-07-01 18:40:00|138.1|136.6|138.15|136.65|138.16|136.66|138.09|136.59|10
1625164810000|2021-07-01 18:40:10|138.14|136.64|138.1|136.6|138.16|136.66|138.07|136.57|17
1625164820000|2021-07-01 18:40:20|138.13|136.63|138.09|136.59|138.15|136.65|138.09|136.59|12
1625164830000|2021-07-01 18:40:30|138.08|136.58|138.08|136.58|138.1|136.6|138.07|136.57|10
1625164840000|2021-07-01 18:40:40|138.1|136.6|138.12|136.62|138.12|136.62|138.02|136.52|15
1625164850000|2021-07-01 18:40:50|138.09|136.59|138.13|136.63|138.13|136.63|138.09|136.59|11
1625164860000|2021-07-01 18:41:00|138.14|136.64|138.16|136.66|138.17|136.67|138.14|136.64|8
1625164870000|2021-07-01 18:41:10|138.17|136.67|138.17|136.67|138.22|136.72|138.16|136.66|12
1625164880000|2021-07-01 18:41:20|138.15|136.65|138.08|136.58|138.16|136.66|138.08|136.58|12
1625164890000|2021-07-01 18:41:30|138.09|136.59|138.06|136.56|138.09|136.59|138.03|136.53|14
1625164900000|2021-07-01 18:41:40|138.08|136.58|138.05|136.55|138.08|136.58|138.04|136.54|11
1625164910000|2021-07-01 18:41:50|138.04|136.54|138.07|136.57|138.07|136.57|138.03|136.53|10
1625164920000|2021-07-01 18:42:00|138.06|136.56|138.06|136.56|138.07|136.57|138.05|136.55|10
1625164930000|2021-07-01 18:42:10|138.07|136.57|138.07|136.57|138.11|136.61|138.05|136.55|12
1625164940000|2021-07-01 18:42:20|138.06|136.56|138.02|136.52|138.08|136.58|137.99|136.49|12
1625164950000|2021-07-01 18:42:30|138.01|136.51|137.99|136.49|138.01|136.51|137.99|136.49|10
1625164960000|2021-07-01 18:42:40|137.98|136.48|138.02|136.52|138.06|136.56|137.98|136.48|7
1625164970000|2021-07-01 18:42:50|138.03|136.53|138.1|136.6|138.1|136.6|138.03|136.53|9
1625164980000|2021-07-01 18:43:00|138.08|136.58|138.08|136.58|138.11|136.61|138.07|136.57|8
1625164990000|2021-07-01 18:43:10|138.07|136.57|138.1|136.6|138.1|136.6|138.06|136.56|11
1625165000000|2021-07-01 18:43:20|138.09|136.59|138.07|136.57|138.12|136.62|138.07|136.57|12
1625165010000|2021-07-01 18:43:30|138.08|136.58|138.08|136.58|138.09|136.59|138.07|136.57|9
1625165020000|2021-07-01 18:43:40|138.12|136.62|138.09|136.59|138.13|136.63|138.09|136.59|8
1625165030000|2021-07-01 18:43:50|138.16|136.66|138.13|136.63|138.19|136.69|138.13|136.63|11
1625165040000|2021-07-01 18:44:00|138.14|136.64|138.14|136.64|138.15|136.65|138.12|136.62|10
1625165050000|2021-07-01 18:44:10|138.13|136.63|138.12|136.62|138.13|136.63|138.09|136.59|10
1625165060000|2021-07-01 18:44:20|138.13|136.63|138.13|136.63|138.13|136.63|138.1|136.6|9
1625165070000|2021-07-01 18:44:30|138.1|136.6|138.16|136.66|138.16|136.66|138.08|136.58|15
1625165080000|2021-07-01 18:44:40|138.15|136.65|138.13|136.63|138.17|136.67|138.11|136.61|13
1625165090000|2021-07-01 18:44:50|138.09|136.59|138.11|136.61|138.15|136.65|138.06|136.56|14
1625165100000|2021-07-01 18:45:00|138.09|136.59|138.04|136.54|138.12|136.62|138.04|136.54|8
1625165110000|2021-07-01 18:45:10|138.07|136.57|137.98|136.48|138.08|136.58|137.97|136.47|14
1625165120000|2021-07-01 18:45:20|138.01|136.51|137.96|136.46|138.03|136.53|137.94|136.44|18
1625165130000|2021-07-01 18:45:30|137.95|136.45|137.96|136.46|137.97|136.47|137.94|136.44|13
1625165140000|2021-07-01 18:45:40|137.95|136.45|138.02|136.52|138.03|136.53|137.95|136.45|9
1625165150000|2021-07-01 18:45:50|138.03|136.53|138.02|136.52|138.04|136.54|138|136.5|12
1625165160000|2021-07-01 18:46:00|138.01|136.51|137.95|136.45|138.01|136.51|137.95|136.45|11
1625165170000|2021-07-01 18:46:10|137.96|136.46|138|136.5|138.03|136.53|137.96|136.46|12
1625165180000|2021-07-01 18:46:20|138.01|136.51|138.02|136.52|138.03|136.53|138|136.5|7
1625165190000|2021-07-01 18:46:30|138.01|136.51|138.01|136.51|138.04|136.54|138.01|136.51|7
1625165200000|2021-07-01 18:46:40|138.02|136.52|137.99|136.49|138.03|136.53|137.99|136.49|7
1625165210000|2021-07-01 18:46:50|137.97|136.47|137.97|136.47|138.07|136.57|137.96|136.46|14
1625165220000|2021-07-01 18:47:00|137.98|136.48|138.02|136.52|138.1|136.6|137.95|136.45|17
1625165230000|2021-07-01 18:47:10|138.03|136.53|138.01|136.51|138.04|136.54|137.99|136.49|11
1625165240000|2021-07-01 18:47:20|138.02|136.52|138.01|136.51|138.03|136.53|138|136.5|10
1625165250000|2021-07-01 18:47:30|138|136.5|138.01|136.51|138.02|136.52|137.99|136.49|6
1625165260000|2021-07-01 18:47:40|137.99|136.49|138.08|136.58|138.1|136.6|137.99|136.49|12
1625165270000|2021-07-01 18:47:50|138.04|136.54|138.04|136.54|138.07|136.57|138.04|136.54|9
1625165280000|2021-07-01 18:48:00|138.05|136.55|138.04|136.54|138.06|136.56|138.04|136.54|6
1625165290000|2021-07-01 18:48:10|138.05|136.55|138.05|136.55|138.06|136.56|138.05|136.55|7
1625165300000|2021-07-01 18:48:20|138.06|136.56|138.09|136.59|138.1|136.6|138.04|136.54|14
1625165310000|2021-07-01 18:48:30|138.1|136.6|138.15|136.65|138.17|136.67|138.09|136.59|15
1625165320000|2021-07-01 18:48:40|138.17|136.67|138.13|136.63|138.17|136.67|138.13|136.63|8
1625165330000|2021-07-01 18:48:50|138.12|136.62|138.1|136.6|138.13|136.63|138.06|136.56|12
1625165340000|2021-07-01 18:49:00|138.11|136.61|138.15|136.65|138.15|136.65|138.11|136.61|6
1625165350000|2021-07-01 18:49:10|138.13|136.63|138.12|136.62|138.16|136.66|138.11|136.61|9
1625165360000|2021-07-01 18:49:20|138.13|136.63|138.2|136.7|138.23|136.73|138.12|136.62|15
1625165370000|2021-07-01 18:49:30|138.22|136.72|138.23|136.73|138.25|136.75|138.21|136.71|15
1625165380000|2021-07-01 18:49:40|138.24|136.74|138.26|136.76|138.26|136.76|138.22|136.72|13
1625165390000|2021-07-01 18:49:50|138.27|136.77|138.25|136.75|138.27|136.77|138.25|136.75|6
1625165400000|2021-07-01 18:50:00|138.23|136.73|138.23|136.73|138.23|136.73|138.19|136.69|9
1625165410000|2021-07-01 18:50:10|138.21|136.71|138.24|136.74|138.24|136.74|138.21|136.71|12
1625165420000|2021-07-01 18:50:20|138.22|136.72|138.26|136.76|138.3|136.8|138.22|136.72|14
1625165430000|2021-07-01 18:50:30|138.25|136.75|138.25|136.75|138.25|136.75|138.24|136.74|7
1625165440000|2021-07-01 18:50:40|138.24|136.74|138.21|136.71|138.27|136.77|138.21|136.71|10
1625165450000|2021-07-01 18:50:50|138.22|136.72|138.2|136.7|138.22|136.72|138.2|136.7|7
1625165460000|2021-07-01 18:51:00|138.21|136.71|138.14|136.64|138.21|136.71|138.14|136.64|7
1625165470000|2021-07-01 18:51:10|138.15|136.65|138.06|136.56|138.15|136.65|138.04|136.54|13
1625165480000|2021-07-01 18:51:20|138.07|136.57|138.05|136.55|138.08|136.58|138.05|136.55|7
1625165490000|2021-07-01 18:51:30|138.04|136.54|138.06|136.56|138.07|136.57|138.04|136.54|7
1625165500000|2021-07-01 18:51:40|138.07|136.57|138.03|136.53|138.1|136.6|138.03|136.53|15
1625165510000|2021-07-01 18:51:50|138.02|136.52|138.04|136.54|138.04|136.54|137.99|136.49|10
1625165520000|2021-07-01 18:52:00|138.01|136.51|137.98|136.48|138.01|136.51|137.97|136.47|9
1625165530000|2021-07-01 18:52:10|137.97|136.47|137.96|136.46|137.97|136.47|137.93|136.43|10
1625165540000|2021-07-01 18:52:20|137.99|136.49|137.96|136.46|137.99|136.49|137.93|136.43|12
1625165550000|2021-07-01 18:52:30|137.97|136.47|137.91|136.41|137.97|136.47|137.91|136.41|9
1625165560000|2021-07-01 18:52:40|137.92|136.42|137.91|136.41|137.94|136.44|137.91|136.41|9
1625165570000|2021-07-01 18:52:50|137.92|136.42|137.93|136.43|137.93|136.43|137.89|136.39|12
1625165580000|2021-07-01 18:53:00|137.94|136.44|137.89|136.39|137.95|136.45|137.89|136.39|9
1625165590000|2021-07-01 18:53:10|137.88|136.38|137.9|136.4|137.93|136.43|137.88|136.38|13
1625165600000|2021-07-01 18:53:20|137.91|136.41|137.94|136.44|137.95|136.45|137.9|136.4|7
1625165610000|2021-07-01 18:53:30|137.93|136.43|137.92|136.42|137.96|136.46|137.91|136.41|10
1625165620000|2021-07-01 18:53:40|137.94|136.44|137.95|136.45|137.99|136.49|137.92|136.42|11
1625165630000|2021-07-01 18:53:50|137.94|136.44|137.86|136.36|137.95|136.45|137.86|136.36|14
1625165640000|2021-07-01 18:54:00|137.87|136.37|137.91|136.41|137.91|136.41|137.86|136.36|9
1625165650000|2021-07-01 18:54:10|137.9|136.4|137.9|136.4|137.91|136.41|137.9|136.4|7
1625165660000|2021-07-01 18:54:20|137.91|136.41|137.88|136.38|137.98|136.48|137.88|136.38|8
1625165670000|2021-07-01 18:54:30|137.89|136.39|137.84|136.34|137.89|136.39|137.84|136.34|6
1625165680000|2021-07-01 18:54:40|137.86|136.36|137.82|136.32|137.86|136.36|137.82|136.32|10
1625165690000|2021-07-01 18:54:50|137.81|136.31|137.83|136.33|137.83|136.33|137.79|136.29|12
1625165700000|2021-07-01 18:55:00|137.81|136.31|137.87|136.37|137.87|136.37|137.81|136.31|11
1625165710000|2021-07-01 18:55:10|137.88|136.38|137.94|136.44|137.95|136.45|137.88|136.38|9
1625165720000|2021-07-01 18:55:20|137.93|136.43|137.83|136.33|137.93|136.43|137.83|136.33|11
1625165730000|2021-07-01 18:55:30|137.84|136.34|137.83|136.33|137.84|136.34|137.83|136.33|2
1625165740000|2021-07-01 18:55:40|137.81|136.31|137.77|136.27|137.82|136.32|137.77|136.27|11
1625165750000|2021-07-01 18:55:50|137.76|136.26|137.85|136.35|137.89|136.39|137.75|136.25|15
1625165760000|2021-07-01 18:56:00|137.84|136.34|137.84|136.34|137.84|136.34|137.82|136.32|8
1625165770000|2021-07-01 18:56:10|137.83|136.33|137.89|136.39|137.95|136.45|137.83|136.33|12
1625165780000|2021-07-01 18:56:20|137.91|136.41|137.93|136.43|137.94|136.44|137.9|136.4|6
1625165790000|2021-07-01 18:56:30|137.92|136.42|137.92|136.42|137.93|136.43|137.9|136.4|10
1625165800000|2021-07-01 18:56:40|137.89|136.39|137.86|136.36|137.89|136.39|137.85|136.35|9
1625165810000|2021-07-01 18:56:50|137.85|136.35|137.88|136.38|137.89|136.39|137.85|136.35|10
1625165820000|2021-07-01 18:57:00|137.86|136.36|137.78|136.28|137.86|136.36|137.76|136.26|16
1625165830000|2021-07-01 18:57:10|137.77|136.27|137.75|136.25|137.77|136.27|137.75|136.25|9
1625165840000|2021-07-01 18:57:20|137.76|136.26|137.71|136.21|137.76|136.26|137.7|136.2|12
1625165850000|2021-07-01 18:57:30|137.72|136.22|137.77|136.27|137.79|136.29|137.72|136.22|7
1625165860000|2021-07-01 18:57:40|137.78|136.28|137.84|136.34|137.85|136.35|137.78|136.28|6
1625165870000|2021-07-01 18:57:50|137.85|136.35|137.83|136.33|137.86|136.36|137.83|136.33|10
1625165880000|2021-07-01 18:58:00|137.84|136.34|137.81|136.31|137.86|136.36|137.81|136.31|11
1625165890000|2021-07-01 18:58:10|137.82|136.32|137.82|136.32|137.85|136.35|137.81|136.31|9
1625165900000|2021-07-01 18:58:20|137.83|136.33|137.76|136.26|137.83|136.33|137.76|136.26|10
1625165910000|2021-07-01 18:58:30|137.75|136.25|137.71|136.21|137.76|136.26|137.7|136.2|13
1625165920000|2021-07-01 18:58:40|137.68|136.18|137.44|135.94|137.69|136.19|137.44|135.94|14
1625165930000|2021-07-01 18:58:50|137.38|135.88|137.27|135.77|137.39|135.89|137.27|135.77|18
1625165940000|2021-07-01 18:59:00|137.29|135.79|137.05|135.55|137.29|135.79|136.91|135.41|18
1625165950000|2021-07-01 18:59:10|137.03|135.53|137.13|135.63|137.13|135.63|137.01|135.51|19
1625165960000|2021-07-01 18:59:20|137.14|135.64|137.15|135.65|137.16|135.66|137.1|135.6|16
1625165970000|2021-07-01 18:59:30|137.14|135.64|137.09|135.59|137.16|135.66|137.08|135.58|15
1625165980000|2021-07-01 18:59:40|137.1|135.6|137.33|135.83|137.34|135.84|137.09|135.59|18
1625165990000|2021-07-01 18:59:50|137.27|135.77|137.28|135.78|137.36|135.86|137.25|135.75|17
1625166000000|2021-07-01 19:00:00|137.27|135.77|137.48|135.98|137.49|135.99|137.27|135.77|16
1625166010000|2021-07-01 19:00:10|137.49|135.99|137.5|136|137.57|136.07|137.47|135.97|18
1625166020000|2021-07-01 19:00:20|137.51|136.01|137.42|135.92|137.53|136.03|137.42|135.92|17
1625166030000|2021-07-01 19:00:30|137.38|135.88|137.39|135.89|137.41|135.91|137.36|135.86|12
1625166040000|2021-07-01 19:00:40|137.38|135.88|137.24|135.74|137.38|135.88|137.22|135.72|18
1625166050000|2021-07-01 19:00:50|137.25|135.75|137.24|135.74|137.27|135.77|137.21|135.71|19
1625166060000|2021-07-01 19:01:00|137.21|135.71|137.14|135.64|137.26|135.76|137.14|135.64|15
1625166070000|2021-07-01 19:01:10|137.13|135.63|137.17|135.67|137.21|135.71|137.13|135.63|18
1625166080000|2021-07-01 19:01:20|137.18|135.68|137.24|135.74|137.27|135.77|137.18|135.68|13
1625166090000|2021-07-01 19:01:30|137.23|135.73|137.27|135.77|137.28|135.78|137.23|135.73|12
1625166100000|2021-07-01 19:01:40|137.29|135.79|137.32|135.82|137.37|135.87|137.29|135.79|18
1625166110000|2021-07-01 19:01:50|137.31|135.81|137.27|135.77|137.35|135.85|137.27|135.77|13
1625166120000|2021-07-01 19:02:00|137.29|135.79|137.31|135.81|137.32|135.82|137.29|135.79|6
1625166130000|2021-07-01 19:02:10|137.33|135.83|137.35|135.85|137.35|135.85|137.33|135.83|2
1625166140000|2021-07-01 19:02:20|137.36|135.86|137.28|135.78|137.41|135.91|137.28|135.78|12
1625166150000|2021-07-01 19:02:30|137.27|135.77|137.32|135.82|137.34|135.84|137.27|135.77|9
1625166160000|2021-07-01 19:02:40|137.3|135.8|137.29|135.79|137.38|135.88|137.27|135.77|14
1625166170000|2021-07-01 19:02:50|137.26|135.76|137.28|135.78|137.32|135.82|137.26|135.76|12
1625166180000|2021-07-01 19:03:00|137.26|135.76|137.18|135.68|137.27|135.77|137.16|135.66|11
1625166190000|2021-07-01 19:03:10|137.16|135.66|137.02|135.52|137.16|135.66|136.93|135.43|20
1625166200000|2021-07-01 19:03:20|137.04|135.54|137|135.5|137.05|135.55|136.97|135.47|21
1625166210000|2021-07-01 19:03:30|137.01|135.51|137.1|135.6|137.1|135.6|137|135.5|13
1625166220000|2021-07-01 19:03:40|137.12|135.62|137.15|135.65|137.19|135.69|137.12|135.62|14
1625166230000|2021-07-01 19:03:50|137.14|135.64|137.13|135.63|137.18|135.68|137.13|135.63|16
1625166240000|2021-07-01 19:04:00|137.14|135.64|137.19|135.69|137.27|135.77|137.14|135.64|16
1625166250000|2021-07-01 19:04:10|137.17|135.67|137.27|135.77|137.3|135.8|137.17|135.67|14
1625166260000|2021-07-01 19:04:20|137.29|135.79|137.23|135.73|137.29|135.79|137.22|135.72|12
1625166270000|2021-07-01 19:04:30|137.22|135.72|137.22|135.72|137.22|135.72|137.2|135.7|5
1625166280000|2021-07-01 19:04:40|137.21|135.71|137.25|135.75|137.27|135.77|137.21|135.71|13
1625166290000|2021-07-01 19:04:50|137.26|135.76|137.24|135.74|137.29|135.79|137.22|135.72|13
1625166300000|2021-07-01 19:05:00|137.25|135.75|137.21|135.71|137.26|135.76|137.2|135.7|13
1625166310000|2021-07-01 19:05:10|137.2|135.7|137.18|135.68|137.21|135.71|137.18|135.68|10
1625166320000|2021-07-01 19:05:20|137.17|135.67|137.22|135.72|137.24|135.74|137.17|135.67|15
1625166330000|2021-07-01 19:05:30|137.23|135.73|137.21|135.71|137.23|135.73|137.21|135.71|8
1625166340000|2021-07-01 19:05:40|137.25|135.75|137.24|135.74|137.27|135.77|137.21|135.71|11
1625166350000|2021-07-01 19:05:50|137.25|135.75|137.22|135.72|137.25|135.75|137.19|135.69|13
1625166360000|2021-07-01 19:06:00|137.21|135.71|137.19|135.69|137.22|135.72|137.18|135.68|10
1625166370000|2021-07-01 19:06:10|137.18|135.68|137.16|135.66|137.21|135.71|137.15|135.65|11
1625166380000|2021-07-01 19:06:20|137.18|135.68|137.14|135.64|137.18|135.68|137.14|135.64|10
1625166390000|2021-07-01 19:06:30|137.17|135.67|137.15|135.65|137.17|135.67|137.13|135.63|13
1625166400000|2021-07-01 19:06:40|137.14|135.64|137.07|135.57|137.18|135.68|137.07|135.57|15
1625166410000|2021-07-01 19:06:50|137.06|135.56|137.14|135.64|137.17|135.67|137.06|135.56|16
1625166420000|2021-07-01 19:07:00|137.13|135.63|137.2|135.7|137.22|135.72|137.12|135.62|10
1625166430000|2021-07-01 19:07:10|137.18|135.68|137.17|135.67|137.19|135.69|137.17|135.67|8
1625166440000|2021-07-01 19:07:20|137.16|135.66|137.13|135.63|137.16|135.66|137.09|135.59|11
1625166450000|2021-07-01 19:07:30|137.14|135.64|137.16|135.66|137.18|135.68|137.11|135.61|13
1625166460000|2021-07-01 19:07:40|137.17|135.67|137.15|135.65|137.17|135.67|137.1|135.6|12
1625166470000|2021-07-01 19:07:50|137.14|135.64|137.07|135.57|137.15|135.65|137.07|135.57|10
1625166480000|2021-07-01 19:08:00|137.08|135.58|137.09|135.59|137.11|135.61|137.05|135.55|13
1625166490000|2021-07-01 19:08:10|137.13|135.63|137.12|135.62|137.15|135.65|137.1|135.6|16
1625166500000|2021-07-01 19:08:20|137.11|135.61|137.11|135.61|137.13|135.63|137.08|135.58|11
1625166510000|2021-07-01 19:08:30|137.14|135.64|137.16|135.66|137.21|135.71|137.14|135.64|11
1625166520000|2021-07-01 19:08:40|137.17|135.67|137.15|135.65|137.17|135.67|137.15|135.65|13
1625166530000|2021-07-01 19:08:50|137.16|135.66|137.18|135.68|137.18|135.68|137.15|135.65|9
1625166540000|2021-07-01 19:09:00|137.17|135.67|137.16|135.66|137.17|135.67|137.12|135.62|10
1625166560000|2021-07-01 19:09:20|137.17|135.67|137.11|135.61|137.2|135.7|137.11|135.61|10
1625166570000|2021-07-01 19:09:30|137.14|135.64|137.15|135.65|137.15|135.65|137.1|135.6|8
1625166580000|2021-07-01 19:09:40|137.16|135.66|137.17|135.67|137.2|135.7|137.15|135.65|10
1625166590000|2021-07-01 19:09:50|137.16|135.66|137.13|135.63|137.17|135.67|137.12|135.62|6
1625166600000|2021-07-01 19:10:00|137.12|135.62|137.19|135.69|137.21|135.71|137.12|135.62|8
1625166610000|2021-07-01 19:10:10|137.18|135.68|137.1|135.6|137.18|135.68|137.1|135.6|11
1625166620000|2021-07-01 19:10:20|137.11|135.61|137.1|135.6|137.14|135.64|137.05|135.55|13
1625166630000|2021-07-01 19:10:30|137.09|135.59|137.06|135.56|137.09|135.59|137.05|135.55|9
1625166640000|2021-07-01 19:10:40|137.07|135.57|137.1|135.6|137.1|135.6|137.06|135.56|7
1625166650000|2021-07-01 19:10:50|137.09|135.59|137.17|135.67|137.17|135.67|137.09|135.59|15
1625166660000|2021-07-01 19:11:00|137.2|135.7|137.14|135.64|137.2|135.7|137.14|135.64|9
1625166670000|2021-07-01 19:11:10|137.13|135.63|137.16|135.66|137.17|135.67|137.1|135.6|13
1625166680000|2021-07-01 19:11:20|137.18|135.68|137.17|135.67|137.18|135.68|137.13|135.63|5
1625166690000|2021-07-01 19:11:30|137.18|135.68|137.16|135.66|137.19|135.69|137.16|135.66|6
1625166700000|2021-07-01 19:11:40|137.15|135.65|137.16|135.66|137.17|135.67|137.14|135.64|9
1625166710000|2021-07-01 19:11:50|137.17|135.67|137.18|135.68|137.18|135.68|137.16|135.66|4
1625166720000|2021-07-01 19:12:00|137.19|135.69|137.13|135.63|137.19|135.69|137.13|135.63|6
1625166730000|2021-07-01 19:12:10|137.14|135.64|137.15|135.65|137.15|135.65|137.11|135.61|11
1625166740000|2021-07-01 19:12:20|137.14|135.64|137.12|135.62|137.15|135.65|137.12|135.62|9
1625166750000|2021-07-01 19:12:30|137.13|135.63|137.12|135.62|137.14|135.64|137.12|135.62|5
1625166760000|2021-07-01 19:12:40|137.13|135.63|137.11|135.61|137.13|135.63|137.11|135.61|10
1625166770000|2021-07-01 19:12:50|137.09|135.59|137.09|135.59|137.09|135.59|137.07|135.57|4
1625166780000|2021-07-01 19:13:00|137.11|135.61|137.16|135.66|137.17|135.67|137.11|135.61|11
1625166790000|2021-07-01 19:13:10|137.15|135.65|137.19|135.69|137.19|135.69|137.15|135.65|11
1625166800000|2021-07-01 19:13:20|137.18|135.68|137.18|135.68|137.18|135.68|137.13|135.63|11
1625166810000|2021-07-01 19:13:30|137.19|135.69|137.2|135.7|137.2|135.7|137.17|135.67|11
1625166820000|2021-07-01 19:13:40|137.18|135.68|137.18|135.68|137.2|135.7|137.18|135.68|7
1625166830000|2021-07-01 19:13:50|137.16|135.66|137.19|135.69|137.19|135.69|137.11|135.61|11
1625166840000|2021-07-01 19:14:00|137.18|135.68|137.2|135.7|137.2|135.7|137.18|135.68|6
1625166850000|2021-07-01 19:14:10|137.19|135.69|137.17|135.67|137.2|135.7|137.16|135.66|8
1625166860000|2021-07-01 19:14:20|137.18|135.68|137.17|135.67|137.18|135.68|137.17|135.67|2
1625166870000|2021-07-01 19:14:30|137.18|135.68|137.02|135.52|137.18|135.68|136.98|135.48|18
1625166880000|2021-07-01 19:14:40|137.01|135.51|136.94|135.44|137.01|135.51|136.89|135.39|20
1625166890000|2021-07-01 19:14:50|136.95|135.45|136.85|135.35|136.95|135.45|136.83|135.33|16
1625166900000|2021-07-01 19:15:00|136.84|135.34|136.91|135.41|136.91|135.41|136.79|135.29|18
1625166910000|2021-07-01 19:15:10|136.92|135.42|136.99|135.49|137.02|135.52|136.92|135.42|16
1625166920000|2021-07-01 19:15:20|137|135.5|136.93|135.43|137|135.5|136.88|135.38|17
1625166930000|2021-07-01 19:15:30|136.92|135.42|136.86|135.36|136.92|135.42|136.86|135.36|10
1625166940000|2021-07-01 19:15:40|136.88|135.38|136.82|135.32|136.88|135.38|136.8|135.3|12
1625166950000|2021-07-01 19:15:50|136.83|135.33|136.8|135.3|136.84|135.34|136.79|135.29|8
1625166960000|2021-07-01 19:16:00|136.79|135.29|136.8|135.3|136.82|135.32|136.79|135.29|9
1625166970000|2021-07-01 19:16:10|136.81|135.31|136.94|135.44|136.95|135.45|136.81|135.31|11
1625166980000|2021-07-01 19:16:20|136.95|135.45|136.99|135.49|137.04|135.54|136.95|135.45|8
1625166990000|2021-07-01 19:16:30|137|135.5|136.88|135.38|137.01|135.51|136.87|135.37|20
1625167000000|2021-07-01 19:16:40|136.87|135.37|136.82|135.32|136.9|135.4|136.8|135.3|17
1625167010000|2021-07-01 19:16:50|136.81|135.31|136.78|135.28|136.86|135.36|136.76|135.26|19
1625167020000|2021-07-01 19:17:00|136.77|135.27|136.86|135.36|136.89|135.39|136.76|135.26|15
1625167030000|2021-07-01 19:17:10|136.87|135.37|136.88|135.38|136.91|135.41|136.86|135.36|19
1625167040000|2021-07-01 19:17:20|136.89|135.39|136.88|135.38|136.9|135.4|136.86|135.36|13
1625167050000|2021-07-01 19:17:30|136.9|135.4|136.96|135.46|136.98|135.48|136.89|135.39|7
1625167060000|2021-07-01 19:17:40|136.94|135.44|136.87|135.37|136.97|135.47|136.87|135.37|10
1625167070000|2021-07-01 19:17:50|136.88|135.38|136.87|135.37|136.89|135.39|136.87|135.37|6
1625167080000|2021-07-01 19:18:00|136.88|135.38|136.82|135.32|136.89|135.39|136.82|135.32|11
1625167090000|2021-07-01 19:18:10|136.8|135.3|136.84|135.34|136.85|135.35|136.79|135.29|10
1625167100000|2021-07-01 19:18:20|136.85|135.35|136.81|135.31|136.91|135.41|136.81|135.31|12
1625167110000|2021-07-01 19:18:30|136.82|135.32|136.81|135.31|136.85|135.35|136.81|135.31|11
1625167120000|2021-07-01 19:18:40|136.82|135.32|136.86|135.36|136.87|135.37|136.81|135.31|10
1625167130000|2021-07-01 19:18:50|136.85|135.35|136.81|135.31|136.93|135.43|136.81|135.31|14
1625167140000|2021-07-01 19:19:00|136.82|135.32|136.79|135.29|136.86|135.36|136.79|135.29|14
1625167150000|2021-07-01 19:19:10|136.81|135.31|136.8|135.3|136.82|135.32|136.79|135.29|10
1625167160000|2021-07-01 19:19:20|136.79|135.29|136.79|135.29|136.79|135.29|136.78|135.28|3
1625167170000|2021-07-01 19:19:30|136.77|135.27|136.82|135.32|136.84|135.34|136.76|135.26|16
1625167180000|2021-07-01 19:19:40|136.81|135.31|136.84|135.34|136.87|135.37|136.81|135.31|16
1625167190000|2021-07-01 19:19:50|136.86|135.36|136.72|135.22|136.86|135.36|136.72|135.22|11
1625167200000|2021-07-01 19:20:00|136.77|135.27|136.74|135.24|136.8|135.3|136.74|135.24|8
1625167210000|2021-07-01 19:20:10|136.75|135.25|136.72|135.22|136.75|135.25|136.65|135.15|21
1625167220000|2021-07-01 19:20:20|136.73|135.23|136.72|135.22|136.75|135.25|136.71|135.21|7
1625167230000|2021-07-01 19:20:30|136.73|135.23|136.72|135.22|136.73|135.23|136.7|135.2|8
1625167240000|2021-07-01 19:20:40|136.73|135.23|136.7|135.2|136.77|135.27|136.7|135.2|11
1625167250000|2021-07-01 19:20:50|136.68|135.18|136.71|135.21|136.71|135.21|136.67|135.17|13
1625167260000|2021-07-01 19:21:00|136.73|135.23|136.71|135.21|136.75|135.25|136.7|135.2|12
1625167270000|2021-07-01 19:21:10|136.72|135.22|136.7|135.2|136.73|135.23|136.65|135.15|9
1625167280000|2021-07-01 19:21:20|136.71|135.21|136.7|135.2|136.71|135.21|136.69|135.19|10
1625167290000|2021-07-01 19:21:30|136.69|135.19|136.63|135.13|136.7|135.2|136.63|135.13|7
1625167300000|2021-07-01 19:21:40|136.65|135.15|136.63|135.13|136.65|135.15|136.63|135.13|8
1625167310000|2021-07-01 19:21:50|136.62|135.12|136.57|135.07|136.65|135.15|136.57|135.07|14
1625167320000|2021-07-01 19:22:00|136.58|135.08|136.6|135.1|136.62|135.12|136.53|135.03|11
1625167330000|2021-07-01 19:22:10|136.61|135.11|136.56|135.06|136.61|135.11|136.54|135.04|11
1625167340000|2021-07-01 19:22:20|136.58|135.08|136.5|135|136.58|135.08|136.5|135|12
1625167350000|2021-07-01 19:22:30|136.51|135.01|136.45|134.95|136.51|135.01|136.44|134.94|6
1625167360000|2021-07-01 19:22:40|136.46|134.96|136.34|134.84|136.47|134.97|136.34|134.84|12
1625167370000|2021-07-01 19:22:50|136.35|134.85|136.39|134.89|136.39|134.89|136.29|134.79|13
1625167380000|2021-07-01 19:23:00|136.4|134.9|136.36|134.86|136.41|134.91|136.36|134.86|8
1625167390000|2021-07-01 19:23:10|136.34|134.84|135.89|134.39|136.36|134.86|135.89|134.39|18
1625167400000|2021-07-01 19:23:20|135.99|134.49|135.84|134.34|135.99|134.49|135.68|134.18|14
1625167410000|2021-07-01 19:23:30|135.83|134.33|135.88|134.38|135.96|134.46|135.83|134.33|17
1625167420000|2021-07-01 19:23:40|135.86|134.36|135.89|134.39|135.93|134.43|135.82|134.32|17
1625167430000|2021-07-01 19:23:50|135.87|134.37|135.93|134.43|135.96|134.46|135.85|134.35|20
1625167440000|2021-07-01 19:24:00|135.91|134.41|135.91|134.41|136.04|134.54|135.91|134.41|23
1625167450000|2021-07-01 19:24:10|135.9|134.4|135.91|134.41|135.94|134.44|135.87|134.37|19
1625167460000|2021-07-01 19:24:20|135.9|134.4|135.98|134.48|135.98|134.48|135.86|134.36|14
1625167470000|2021-07-01 19:24:30|136.01|134.51|136.06|134.56|136.06|134.56|135.93|134.43|12
1625167480000|2021-07-01 19:24:40|136.05|134.55|136.06|134.56|136.11|134.61|136.01|134.51|15
1625167490000|2021-07-01 19:24:50|136.05|134.55|135.92|134.42|136.05|134.55|135.92|134.42|17
1625167500000|2021-07-01 19:25:00|135.89|134.39|136.04|134.54|136.06|134.56|135.89|134.39|12
1625167510000|2021-07-01 19:25:10|136.05|134.55|136.03|134.53|136.11|134.61|136|134.5|11
1625167520000|2021-07-01 19:25:20|136.02|134.52|136.06|134.56|136.06|134.56|136.01|134.51|18
1625167530000|2021-07-01 19:25:30|136.08|134.58|136.03|134.53|136.08|134.58|136|134.5|13
1625167540000|2021-07-01 19:25:40|136.02|134.52|136.03|134.53|136.03|134.53|135.98|134.48|11
1625167550000|2021-07-01 19:25:50|136.02|134.52|136.27|134.77|136.27|134.77|136|134.5|14
1625167560000|2021-07-01 19:26:00|136.2|134.7|136.27|134.77|136.28|134.78|136.17|134.67|20
1625167570000|2021-07-01 19:26:10|136.33|134.83|136.21|134.71|136.34|134.84|136.17|134.67|14
1625167580000|2021-07-01 19:26:20|136.22|134.72|136.21|134.71|136.24|134.74|136.14|134.64|17
1625167590000|2021-07-01 19:26:30|136.2|134.7|136.13|134.63|136.23|134.73|136.13|134.63|15
1625167600000|2021-07-01 19:26:40|136.12|134.62|136.01|134.51|136.16|134.66|135.99|134.49|16
1625167610000|2021-07-01 19:26:50|136.02|134.52|136.03|134.53|136.03|134.53|135.97|134.47|16
1625167620000|2021-07-01 19:27:00|136.02|134.52|136.16|134.66|136.16|134.66|136.02|134.52|16
1625167630000|2021-07-01 19:27:10|136.15|134.65|136.17|134.67|136.23|134.73|136.14|134.64|17
1625167640000|2021-07-01 19:27:20|136.16|134.66|136.15|134.65|136.2|134.7|136.15|134.65|16
1625167650000|2021-07-01 19:27:30|136.12|134.62|136.01|134.51|136.15|134.65|136.01|134.51|13
1625167660000|2021-07-01 19:27:40|135.99|134.49|136.05|134.55|136.05|134.55|135.96|134.46|22
1625167670000|2021-07-01 19:27:50|136.04|134.54|135.96|134.46|136.04|134.54|135.96|134.46|14
1625167680000|2021-07-01 19:28:00|135.95|134.45|136|134.5|136.01|134.51|135.95|134.45|17
1625167690000|2021-07-01 19:28:10|135.99|134.49|136.03|134.53|136.06|134.56|135.97|134.47|16
1625167700000|2021-07-01 19:28:20|136.02|134.52|136.05|134.55|136.05|134.55|136.02|134.52|5
1625167710000|2021-07-01 19:28:30|136.04|134.54|136.04|134.54|136.04|134.54|136.02|134.52|5
1625167720000|2021-07-01 19:28:40|136.03|134.53|136.02|134.52|136.04|134.54|135.97|134.47|11
1625167730000|2021-07-01 19:28:50|136.01|134.51|136.04|134.54|136.04|134.54|136.01|134.51|9
1625167740000|2021-07-01 19:29:00|136.05|134.55|136.04|134.54|136.08|134.58|136.04|134.54|14
1625167750000|2021-07-01 19:29:10|136.03|134.53|136|134.5|136.06|134.56|136|134.5|16
1625167760000|2021-07-01 19:29:20|135.99|134.49|135.82|134.32|135.99|134.49|135.77|134.27|20
1625167770000|2021-07-01 19:29:30|135.83|134.33|135.87|134.37|135.89|134.39|135.8|134.3|7
1625167780000|2021-07-01 19:29:40|135.86|134.36|135.94|134.44|135.94|134.44|135.85|134.35|13
1625167790000|2021-07-01 19:29:50|135.92|134.42|135.99|134.49|135.99|134.49|135.9|134.4|13
1625167800000|2021-07-01 19:30:00|136.01|134.51|135.98|134.48|136.01|134.51|135.97|134.47|11
1625167810000|2021-07-01 19:30:10|135.97|134.47|135.97|134.47|135.99|134.49|135.95|134.45|9
1625167820000|2021-07-01 19:30:20|135.98|134.48|136.06|134.56|136.07|134.57|135.96|134.46|12
1625167830000|2021-07-01 19:30:30|136.07|134.57|136.08|134.58|136.1|134.6|136.03|134.53|20
1625167840000|2021-07-01 19:30:40|136.07|134.57|136.1|134.6|136.1|134.6|136.05|134.55|15
1625167850000|2021-07-01 19:30:50|136.09|134.59|136.03|134.53|136.13|134.63|136.03|134.53|18
1625167860000|2021-07-01 19:31:00|136.04|134.54|135.98|134.48|136.06|134.56|135.96|134.46|12
1625167870000|2021-07-01 19:31:10|135.99|134.49|135.96|134.46|135.99|134.49|135.96|134.46|5
1625167880000|2021-07-01 19:31:20|135.97|134.47|136.03|134.53|136.09|134.59|135.97|134.47|12
1625167890000|2021-07-01 19:31:30|136.04|134.54|136.06|134.56|136.07|134.57|136.03|134.53|11
1625167900000|2021-07-01 19:31:40|136.05|134.55|136.11|134.61|136.12|134.62|136.04|134.54|11
1625167910000|2021-07-01 19:31:50|136.1|134.6|136.16|134.66|136.18|134.68|136.09|134.59|9
1625167920000|2021-07-01 19:32:00|136.17|134.67|136.15|134.65|136.17|134.67|136.15|134.65|7
1625167930000|2021-07-01 19:32:10|136.14|134.64|136.19|134.69|136.19|134.69|136.14|134.64|11
1625167940000|2021-07-01 19:32:20|136.18|134.68|136.15|134.65|136.2|134.7|136.15|134.65|12
1625167950000|2021-07-01 19:32:30|136.14|134.64|135.89|134.39|136.14|134.64|135.88|134.38|17
1625167960000|2021-07-01 19:32:40|135.9|134.4|135.93|134.43|135.94|134.44|135.87|134.37|11
1625167970000|2021-07-01 19:32:50|135.94|134.44|135.87|134.37|135.94|134.44|135.84|134.34|18
1625167980000|2021-07-01 19:33:00|135.86|134.36|135.81|134.31|135.86|134.36|135.78|134.28|17
1625167990000|2021-07-01 19:33:10|135.8|134.3|135.85|134.35|135.85|134.35|135.79|134.29|8
1625168000000|2021-07-01 19:33:20|135.82|134.32|135.89|134.39|135.89|134.39|135.82|134.32|9
1625168010000|2021-07-01 19:33:30|135.9|134.4|135.91|134.41|135.93|134.43|135.89|134.39|8
1625168020000|2021-07-01 19:33:40|135.92|134.42|135.82|134.32|135.92|134.42|135.81|134.31|14
1625168030000|2021-07-01 19:33:50|135.83|134.33|135.83|134.33|135.85|134.35|135.82|134.32|14
1625168040000|2021-07-01 19:34:00|135.84|134.34|135.85|134.35|135.95|134.45|135.83|134.33|12
1625168050000|2021-07-01 19:34:10|135.86|134.36|135.86|134.36|135.87|134.37|135.85|134.35|7
1625168060000|2021-07-01 19:34:20|135.85|134.35|135.88|134.38|135.88|134.38|135.85|134.35|6
1625168070000|2021-07-01 19:34:30|135.87|134.37|135.87|134.37|135.88|134.38|135.84|134.34|11
1625168080000|2021-07-01 19:34:40|135.89|134.39|135.83|134.33|135.93|134.43|135.82|134.32|19
1625168090000|2021-07-01 19:34:50|135.82|134.32|135.86|134.36|135.87|134.37|135.82|134.32|12
1625168100000|2021-07-01 19:35:00|135.87|134.37|135.79|134.29|135.89|134.39|135.78|134.28|16
1625168110000|2021-07-01 19:35:10|135.78|134.28|135.68|134.18|135.79|134.29|135.68|134.18|18
1625168120000|2021-07-01 19:35:20|135.69|134.19|135.65|134.15|135.69|134.19|135.58|134.08|14
1625168130000|2021-07-01 19:35:30|135.64|134.14|135.71|134.21|135.75|134.25|135.64|134.14|13
1625168140000|2021-07-01 19:35:40|135.73|134.23|135.68|134.18|135.73|134.23|135.68|134.18|12
1625168150000|2021-07-01 19:35:50|135.67|134.17|135.5|134|135.67|134.17|135.46|133.96|20
1625168160000|2021-07-01 19:36:00|135.51|134.01|135.48|133.98|135.62|134.12|135.48|133.98|15
1625168170000|2021-07-01 19:36:10|135.49|133.99|135.31|133.81|135.49|133.99|135.31|133.81|19
1625168180000|2021-07-01 19:36:20|135.3|133.8|135.48|133.98|135.48|133.98|135.24|133.74|22
1625168190000|2021-07-01 19:36:30|135.49|133.99|135.51|134.01|135.54|134.04|135.44|133.94|20
1625168200000|2021-07-01 19:36:40|135.49|133.99|135.57|134.07|135.57|134.07|135.41|133.91|12
1625168210000|2021-07-01 19:36:50|135.58|134.08|135.44|133.94|135.63|134.13|135.43|133.93|17
1625168220000|2021-07-01 19:37:00|135.43|133.93|135.55|134.05|135.55|134.05|135.43|133.93|10
1625168230000|2021-07-01 19:37:10|135.63|134.13|135.68|134.18|135.75|134.25|135.61|134.11|20
1625168240000|2021-07-01 19:37:20|135.69|134.19|135.73|134.23|135.73|134.23|135.64|134.14|23
1625168250000|2021-07-01 19:37:30|135.74|134.24|135.94|134.44|135.97|134.47|135.69|134.19|23
1625168260000|2021-07-01 19:37:40|135.95|134.45|135.97|134.47|136.02|134.52|135.9|134.4|19
1625168270000|2021-07-01 19:37:50|135.96|134.46|135.84|134.34|135.97|134.47|135.8|134.3|19
1625168280000|2021-07-01 19:38:00|135.83|134.33|135.79|134.29|135.86|134.36|135.7|134.2|23
1625168290000|2021-07-01 19:38:10|135.86|134.36|135.95|134.45|135.95|134.45|135.86|134.36|18
1625168300000|2021-07-01 19:38:20|135.94|134.44|135.8|134.3|135.94|134.44|135.78|134.28|18
1625168310000|2021-07-01 19:38:30|135.78|134.28|135.64|134.14|135.83|134.33|135.61|134.11|20
1625168320000|2021-07-01 19:38:40|135.67|134.17|135.64|134.14|135.67|134.17|135.61|134.11|12
1625168330000|2021-07-01 19:38:50|135.6|134.1|135.36|133.86|135.6|134.1|135.34|133.84|21
1625168340000|2021-07-01 19:39:00|135.38|133.88|135.17|133.67|135.41|133.91|135.17|133.67|19
1625168350000|2021-07-01 19:39:10|135.15|133.65|135.08|133.58|135.2|133.7|134.95|133.45|23
1625168360000|2021-07-01 19:39:20|135.1|133.6|135.38|133.88|135.38|133.88|135.1|133.6|19
1625168370000|2021-07-01 19:39:30|135.37|133.87|135.31|133.81|135.41|133.91|135.31|133.81|18
1625168380000|2021-07-01 19:39:40|135.3|133.8|135.26|133.76|135.3|133.8|135.18|133.68|18
1625168390000|2021-07-01 19:39:50|135.27|133.77|135.39|133.89|135.39|133.89|135.25|133.75|17
1625168400000|2021-07-01 19:40:00|135.38|133.88|135.4|133.9|135.41|133.91|135.36|133.86|18
1625168410000|2021-07-01 19:40:10|135.41|133.91|135.43|133.93|135.49|133.99|135.4|133.9|16
1625168420000|2021-07-01 19:40:20|135.44|133.94|135.42|133.92|135.45|133.95|135.38|133.88|14
1625168430000|2021-07-01 19:40:30|135.39|133.89|135.5|134|135.5|134|135.39|133.89|20
1625168440000|2021-07-01 19:40:40|135.49|133.99|135.48|133.98|135.49|133.99|135.35|133.85|17
1625168450000|2021-07-01 19:40:50|135.46|133.96|135.43|133.93|135.46|133.96|135.36|133.86|12
1625168460000|2021-07-01 19:41:00|135.41|133.91|135.22|133.72|135.41|133.91|135.21|133.71|18
1625168470000|2021-07-01 19:41:10|135.23|133.73|135.18|133.68|135.23|133.73|135.15|133.65|17
1625168480000|2021-07-01 19:41:20|135.17|133.67|135.2|133.7|135.21|133.71|135.13|133.63|16
1625168490000|2021-07-01 19:41:30|135.19|133.69|135.22|133.72|135.22|133.72|135.12|133.62|17
1625168500000|2021-07-01 19:41:40|135.19|133.69|135.23|133.73|135.25|133.75|135.18|133.68|16
1625168510000|2021-07-01 19:41:50|135.22|133.72|135.22|133.72|135.3|133.8|135.22|133.72|12
1625168520000|2021-07-01 19:42:00|135.2|133.7|135.3|133.8|135.34|133.84|135.2|133.7|19
1625168530000|2021-07-01 19:42:10|135.28|133.78|135.3|133.8|135.3|133.8|135.28|133.78|8
1625168540000|2021-07-01 19:42:20|135.29|133.79|135.14|133.64|135.3|133.8|135.13|133.63|16
1625168550000|2021-07-01 19:42:30|135.18|133.68|135.19|133.69|135.19|133.69|135.16|133.66|11
1625168560000|2021-07-01 19:42:40|135.23|133.73|135.29|133.79|135.31|133.81|135.22|133.72|15
1625168570000|2021-07-01 19:42:50|135.28|133.78|135.28|133.78|135.3|133.8|135.27|133.77|8
1625168580000|2021-07-01 19:43:00|135.29|133.79|135.22|133.72|135.29|133.79|135.22|133.72|9
1625168590000|2021-07-01 19:43:10|135.23|133.73|135.33|133.83|135.33|133.83|135.23|133.73|12
1625168600000|2021-07-01 19:43:20|135.3|133.8|135.25|133.75|135.34|133.84|135.24|133.74|12
1625168610000|2021-07-01 19:43:30|135.23|133.73|135.26|133.76|135.26|133.76|135.23|133.73|9
1625168620000|2021-07-01 19:43:40|135.27|133.77|135.27|133.77|135.28|133.78|135.17|133.67|21
1625168630000|2021-07-01 19:43:50|135.28|133.78|135.21|133.71|135.28|133.78|135.2|133.7|10
1625168640000|2021-07-01 19:44:00|135.2|133.7|135.26|133.76|135.26|133.76|135.18|133.68|13
1625168650000|2021-07-01 19:44:10|135.25|133.75|135.23|133.73|135.26|133.76|135.2|133.7|14
1625168660000|2021-07-01 19:44:20|135.22|133.72|135.22|133.72|135.23|133.73|135.21|133.71|6
1625168670000|2021-07-01 19:44:30|135.21|133.71|135.21|133.71|135.26|133.76|135.19|133.69|15
1625168680000|2021-07-01 19:44:40|135.19|133.69|135.01|133.51|135.19|133.69|135.01|133.51|17
1625168690000|2021-07-01 19:44:50|135.03|133.53|135.2|133.7|135.2|133.7|135.01|133.51|19
1625168700000|2021-07-01 19:45:00|135.15|133.65|135.25|133.75|135.28|133.78|135.15|133.65|19
1625168710000|2021-07-01 19:45:10|135.24|133.74|135.44|133.94|135.5|134|135.24|133.74|21
1625168720000|2021-07-01 19:45:20|135.49|133.99|135.45|133.95|135.58|134.08|135.43|133.93|19
1625168730000|2021-07-01 19:45:30|135.44|133.94|135.3|133.8|135.44|133.94|135.3|133.8|20
1625168740000|2021-07-01 19:45:40|135.33|133.83|135.31|133.81|135.34|133.84|135.25|133.75|18
1625168750000|2021-07-01 19:45:50|135.25|133.75|135.4|133.9|135.4|133.9|135.24|133.74|19
1625168760000|2021-07-01 19:46:00|135.42|133.92|135.38|133.88|135.47|133.97|135.38|133.88|16
1625168770000|2021-07-01 19:46:10|135.35|133.85|135.37|133.87|135.37|133.87|135.35|133.85|8
1625168780000|2021-07-01 19:46:20|135.36|133.86|135.19|133.69|135.39|133.89|135.19|133.69|16
1625168790000|2021-07-01 19:46:30|135.2|133.7|135.15|133.65|135.26|133.76|135.15|133.65|13
1625168800000|2021-07-01 19:46:40|135.12|133.62|135.27|133.77|135.31|133.81|135.12|133.62|24
1625168810000|2021-07-01 19:46:50|135.29|133.79|135.38|133.88|135.38|133.88|135.25|133.75|15
1625168820000|2021-07-01 19:47:00|135.37|133.87|135.25|133.75|135.38|133.88|135.25|133.75|17
1625168830000|2021-07-01 19:47:10|135.26|133.76|135.22|133.72|135.26|133.76|135.2|133.7|11
1625168840000|2021-07-01 19:47:20|135.25|133.75|135.26|133.76|135.27|133.77|135.22|133.72|17
1625168850000|2021-07-01 19:47:30|135.27|133.77|135.24|133.74|135.29|133.79|135.24|133.74|9
1625168860000|2021-07-01 19:47:40|135.25|133.75|135.29|133.79|135.29|133.79|135.22|133.72|12
1625168870000|2021-07-01 19:47:50|135.28|133.78|135.27|133.77|135.29|133.79|135.26|133.76|11
1625168880000|2021-07-01 19:48:00|135.26|133.76|135.27|133.77|135.27|133.77|135.23|133.73|10
1625168890000|2021-07-01 19:48:10|135.29|133.79|135.19|133.69|135.3|133.8|135.19|133.69|11
1625168900000|2021-07-01 19:48:20|135.17|133.67|135.18|133.68|135.2|133.7|135.13|133.63|12
1625168910000|2021-07-01 19:48:30|135.17|133.67|135.14|133.64|135.17|133.67|135.12|133.62|15
1625168920000|2021-07-01 19:48:40|135.12|133.62|135.09|133.59|135.13|133.63|135.09|133.59|11
1625168930000|2021-07-01 19:48:50|135.1|133.6|135.12|133.62|135.19|133.69|135.1|133.6|17
1625168940000|2021-07-01 19:49:00|135.11|133.61|135.13|133.63|135.18|133.68|135.09|133.59|13
1625168950000|2021-07-01 19:49:10|135.14|133.64|135.13|133.63|135.19|133.69|135.11|133.61|13
1625168960000|2021-07-01 19:49:20|135.14|133.64|135.06|133.56|135.14|133.64|135.04|133.54|14
1625168970000|2021-07-01 19:49:30|135.07|133.57|135.08|133.58|135.11|133.61|135.07|133.57|9
1625168980000|2021-07-01 19:49:40|135.09|133.59|135.24|133.74|135.24|133.74|135.06|133.56|11
1625168990000|2021-07-01 19:49:50|135.25|133.75|135.24|133.74|135.25|133.75|135.2|133.7|8
1625169000000|2021-07-01 19:50:00|135.22|133.72|135.25|133.75|135.27|133.77|135.2|133.7|17
1625169010000|2021-07-01 19:50:10|135.27|133.77|135.28|133.78|135.32|133.82|135.26|133.76|11
1625169020000|2021-07-01 19:50:20|135.27|133.77|135.22|133.72|135.27|133.77|135.2|133.7|14
1625169030000|2021-07-01 19:50:30|135.21|133.71|135.26|133.76|135.3|133.8|135.21|133.71|15
1625169040000|2021-07-01 19:50:40|135.27|133.77|135.28|133.78|135.29|133.79|135.25|133.75|15
1625169050000|2021-07-01 19:50:50|135.27|133.77|135.34|133.84|135.34|133.84|135.25|133.75|7
1625169060000|2021-07-01 19:51:00|135.37|133.87|135.44|133.94|135.46|133.96|135.35|133.85|11
1625169070000|2021-07-01 19:51:10|135.43|133.93|135.31|133.81|135.43|133.93|135.31|133.81|13
1625169080000|2021-07-01 19:51:20|135.32|133.82|135.31|133.81|135.32|133.82|135.29|133.79|8
1625169090000|2021-07-01 19:51:30|135.29|133.79|135.28|133.78|135.32|133.82|135.28|133.78|9
1625169100000|2021-07-01 19:51:40|135.27|133.77|135.24|133.74|135.27|133.77|135.2|133.7|11
1625169110000|2021-07-01 19:51:50|135.25|133.75|135.25|133.75|135.35|133.85|135.25|133.75|10
1625169120000|2021-07-01 19:52:00|135.24|133.74|135.38|133.88|135.38|133.88|135.22|133.72|13
1625169130000|2021-07-01 19:52:10|135.37|133.87|135.39|133.89|135.42|133.92|135.37|133.87|14
1625169140000|2021-07-01 19:52:20|135.36|133.86|135.33|133.83|135.37|133.87|135.33|133.83|8
1625169150000|2021-07-01 19:52:30|135.35|133.85|135.3|133.8|135.36|133.86|135.3|133.8|11
1625169160000|2021-07-01 19:52:40|135.31|133.81|135.27|133.77|135.33|133.83|135.27|133.77|11
1625169170000|2021-07-01 19:52:50|135.26|133.76|135.3|133.8|135.34|133.84|135.26|133.76|14
1625169180000|2021-07-01 19:53:00|135.32|133.82|135.4|133.9|135.41|133.91|135.31|133.81|11
1625169190000|2021-07-01 19:53:10|135.39|133.89|135.4|133.9|135.42|133.92|135.35|133.85|13
1625169200000|2021-07-01 19:53:20|135.41|133.91|135.43|133.93|135.44|133.94|135.4|133.9|11
1625169210000|2021-07-01 19:53:30|135.46|133.96|135.47|133.97|135.5|134|135.46|133.96|13
1625169220000|2021-07-01 19:53:40|135.48|133.98|135.41|133.91|135.48|133.98|135.41|133.91|9
1625169230000|2021-07-01 19:53:50|135.4|133.9|135.47|133.97|135.47|133.97|135.4|133.9|7
1625169240000|2021-07-01 19:54:00|135.46|133.96|135.45|133.95|135.53|134.03|135.45|133.95|13
1625169250000|2021-07-01 19:54:10|135.44|133.94|135.36|133.86|135.46|133.96|135.35|133.85|15
1625169260000|2021-07-01 19:54:20|135.34|133.84|135.43|133.93|135.44|133.94|135.33|133.83|15
1625169270000|2021-07-01 19:54:30|135.45|133.95|135.5|134|135.51|134.01|135.45|133.95|13
1625169280000|2021-07-01 19:54:40|135.47|133.97|135.4|133.9|135.5|134|135.4|133.9|16
1625169290000|2021-07-01 19:54:50|135.39|133.89|135.43|133.93|135.43|133.93|135.36|133.86|16
1625169300000|2021-07-01 19:55:00|135.41|133.91|135.55|134.05|135.57|134.07|135.41|133.91|15
1625169310000|2021-07-01 19:55:10|135.56|134.06|135.75|134.25|135.8|134.3|135.56|134.06|21
1625169320000|2021-07-01 19:55:20|135.77|134.27|135.85|134.35|135.88|134.38|135.77|134.27|17
1625169330000|2021-07-01 19:55:30|135.87|134.37|135.83|134.33|135.91|134.41|135.83|134.33|15
1625169340000|2021-07-01 19:55:40|135.85|134.35|135.83|134.33|135.88|134.38|135.82|134.32|14
1625169350000|2021-07-01 19:55:50|135.82|134.32|135.98|134.48|135.98|134.48|135.76|134.26|18
1625169360000|2021-07-01 19:56:00|135.96|134.46|135.81|134.31|135.97|134.47|135.81|134.31|18
1625169370000|2021-07-01 19:56:10|135.83|134.33|135.79|134.29|135.83|134.33|135.79|134.29|7
1625169380000|2021-07-01 19:56:20|135.77|134.27|135.71|134.21|135.77|134.27|135.69|134.19|13
1625169390000|2021-07-01 19:56:30|135.74|134.24|135.78|134.28|135.79|134.29|135.73|134.23|19
1625169400000|2021-07-01 19:56:40|135.81|134.31|135.94|134.44|135.94|134.44|135.8|134.3|14
1625169410000|2021-07-01 19:56:50|135.91|134.41|135.87|134.37|135.91|134.41|135.82|134.32|12
1625169420000|2021-07-01 19:57:00|135.83|134.33|135.89|134.39|135.9|134.4|135.81|134.31|18
1625169430000|2021-07-01 19:57:10|135.9|134.4|135.96|134.46|135.99|134.49|135.9|134.4|11
1625169440000|2021-07-01 19:57:20|135.94|134.44|135.84|134.34|135.94|134.44|135.83|134.33|18
1625169450000|2021-07-01 19:57:30|135.85|134.35|135.84|134.34|135.88|134.38|135.82|134.32|18
1625169460000|2021-07-01 19:57:40|135.85|134.35|135.92|134.42|135.93|134.43|135.83|134.33|15
1625169470000|2021-07-01 19:57:50|135.93|134.43|135.91|134.41|135.93|134.43|135.88|134.38|21
1625169480000|2021-07-01 19:58:00|135.9|134.4|135.91|134.41|135.92|134.42|135.89|134.39|11
1625169490000|2021-07-01 19:58:10|135.92|134.42|135.96|134.46|135.97|134.47|135.88|134.38|14
1625169500000|2021-07-01 19:58:20|135.94|134.44|135.91|134.41|136|134.5|135.91|134.41|12
1625169510000|2021-07-01 19:58:30|135.9|134.4|135.94|134.44|135.94|134.44|135.9|134.4|11
1625169520000|2021-07-01 19:58:40|135.93|134.43|135.94|134.44|135.95|134.45|135.91|134.41|9
1625169530000|2021-07-01 19:58:50|135.92|134.42|135.87|134.37|135.93|134.43|135.82|134.32|17
1625169540000|2021-07-01 19:59:00|135.88|134.38|135.9|134.4|135.9|134.4|135.86|134.36|12
1625169550000|2021-07-01 19:59:10|135.89|134.39|135.91|134.41|135.96|134.46|135.89|134.39|14
1625169560000|2021-07-01 19:59:20|135.9|134.4|135.87|134.37|135.92|134.42|135.84|134.34|14
1625169570000|2021-07-01 19:59:30|135.85|134.35|135.88|134.38|135.89|134.39|135.85|134.35|7
1625169580000|2021-07-01 19:59:40|135.86|134.36|135.81|134.31|135.89|134.39|135.81|134.31|6
1625169590000|2021-07-01 19:59:50|135.82|134.32|135.81|134.31|135.88|134.38|135.81|134.31|14
1625169600000|2021-07-01 20:00:00|135.84|134.34|136.06|134.56|136.06|134.56|135.84|134.34|15
1625169610000|2021-07-01 20:00:10|136.05|134.55|136.07|134.57|136.1|134.6|136.04|134.54|15
1625169620000|2021-07-01 20:00:20|136.08|134.58|136.11|134.61|136.12|134.62|136.07|134.57|10
1625169630000|2021-07-01 20:00:30|136.09|134.59|136.23|134.73|136.23|134.73|136.09|134.59|12
1625169640000|2021-07-01 20:00:40|136.24|134.74|136.23|134.73|136.31|134.81|136.21|134.71|16
1625169650000|2021-07-01 20:00:50|136.24|134.74|136.2|134.7|136.25|134.75|136.19|134.69|13
1625169660000|2021-07-01 20:01:00|136.23|134.73|136.33|134.83|136.33|134.83|136.21|134.71|17
1625169670000|2021-07-01 20:01:10|136.34|134.84|136.36|134.86|136.43|134.93|136.34|134.84|16
1625169680000|2021-07-01 20:01:20|136.35|134.85|136.36|134.86|136.4|134.9|136.35|134.85|14
1625169690000|2021-07-01 20:01:30|136.37|134.87|136.49|134.99|136.49|134.99|136.36|134.86|13
1625169700000|2021-07-01 20:01:40|136.47|134.97|136.54|135.04|136.62|135.12|136.47|134.97|17
1625169710000|2021-07-01 20:01:50|136.56|135.06|136.57|135.07|136.57|135.07|136.54|135.04|13
1625169720000|2021-07-01 20:02:00|136.59|135.09|136.57|135.07|136.63|135.13|136.56|135.06|18
1625169730000|2021-07-01 20:02:10|136.54|135.04|136.55|135.05|136.56|135.06|136.54|135.04|11
1625169740000|2021-07-01 20:02:20|136.56|135.06|136.6|135.1|136.6|135.1|136.55|135.05|14
1625169750000|2021-07-01 20:02:30|136.62|135.12|136.62|135.12|136.62|135.12|136.59|135.09|10
1625169760000|2021-07-01 20:02:40|136.61|135.11|136.67|135.17|136.68|135.18|136.61|135.11|14
1625169770000|2021-07-01 20:02:50|136.69|135.19|136.68|135.18|136.7|135.2|136.66|135.16|15
1625169780000|2021-07-01 20:03:00|136.69|135.19|136.73|135.23|136.74|135.24|136.68|135.18|15
1625169790000|2021-07-01 20:03:10|136.72|135.22|136.71|135.21|136.72|135.22|136.68|135.18|12
1625169800000|2021-07-01 20:03:20|136.72|135.22|136.82|135.32|136.82|135.32|136.72|135.22|8
1625169810000|2021-07-01 20:03:30|136.81|135.31|136.79|135.29|136.83|135.33|136.77|135.27|17
1625169820000|2021-07-01 20:03:40|136.8|135.3|136.81|135.31|136.81|135.31|136.79|135.29|8
1625169830000|2021-07-01 20:03:50|136.8|135.3|136.81|135.31|136.81|135.31|136.8|135.3|2
1625169840000|2021-07-01 20:04:00|136.8|135.3|136.81|135.31|136.82|135.32|136.79|135.29|5
1625169860000|2021-07-01 20:04:20|136.82|135.32|136.87|135.37|136.88|135.38|136.82|135.32|8
1625169870000|2021-07-01 20:04:30|136.88|135.38|136.89|135.39|136.89|135.39|136.86|135.36|13
1625169880000|2021-07-01 20:04:40|136.87|135.37|136.88|135.38|136.92|135.42|136.87|135.37|16
1625169890000|2021-07-01 20:04:50|136.9|135.4|136.96|135.46|137.02|135.52|136.88|135.38|23
1625169900000|2021-07-01 20:05:00|136.95|135.45|137.06|135.56|137.06|135.56|136.93|135.43|10
1625169910000|2021-07-01 20:05:10|137.09|135.59|137.13|135.63|137.16|135.66|137.07|135.57|17
1625169920000|2021-07-01 20:05:20|137.14|135.64|137.15|135.65|137.16|135.66|137.14|135.64|6
1625169930000|2021-07-01 20:05:30|137.14|135.64|137.15|135.65|137.18|135.68|137.13|135.63|14
1625169940000|2021-07-01 20:05:40|137.14|135.64|137.1|135.6|137.17|135.67|137.08|135.58|14
1625169950000|2021-07-01 20:05:50|137.09|135.59|137.15|135.65|137.16|135.66|137.09|135.59|11
1625169960000|2021-07-01 20:06:00|137.12|135.62|137.03|135.53|137.18|135.68|137.03|135.53|25
1625169970000|2021-07-01 20:06:10|137.01|135.51|137.12|135.62|137.12|135.62|136.97|135.47|16
1625169980000|2021-07-01 20:06:20|137.15|135.65|137.16|135.66|137.16|135.66|137.14|135.64|11
1625169990000|2021-07-01 20:06:30|137.13|135.63|137.18|135.68|137.21|135.71|137.1|135.6|16
1625170000000|2021-07-01 20:06:40|137.15|135.65|137.17|135.67|137.21|135.71|137.14|135.64|21
1625170010000|2021-07-01 20:06:50|137.16|135.66|137.18|135.68|137.2|135.7|137.15|135.65|15
1625170020000|2021-07-01 20:07:00|137.19|135.69|137.13|135.63|137.19|135.69|137.13|135.63|13
1625170030000|2021-07-01 20:07:10|137.12|135.62|137.2|135.7|137.2|135.7|137.11|135.61|13
1625170040000|2021-07-01 20:07:20|137.23|135.73|137.23|135.73|137.24|135.74|137.19|135.69|13
1625170050000|2021-07-01 20:07:30|137.22|135.72|137.26|135.76|137.28|135.78|137.22|135.72|13
1625170060000|2021-07-01 20:07:40|137.25|135.75|137.24|135.74|137.27|135.77|137.24|135.74|6
1625170070000|2021-07-01 20:07:50|137.26|135.76|137.3|135.8|137.3|135.8|137.25|135.75|8
1625170080000|2021-07-01 20:08:00|137.28|135.78|137.25|135.75|137.29|135.79|137.25|135.75|10
1625170090000|2021-07-01 20:08:10|137.21|135.71|137.19|135.69|137.23|135.73|137.16|135.66|12
1625170100000|2021-07-01 20:08:20|137.18|135.68|137.02|135.52|137.18|135.68|137.02|135.52|16
1625170110000|2021-07-01 20:08:30|137.03|135.53|137.17|135.67|137.17|135.67|137.03|135.53|17
1625170120000|2021-07-01 20:08:40|137.21|135.71|137.26|135.76|137.27|135.77|137.16|135.66|22
1625170130000|2021-07-01 20:08:50|137.24|135.74|137.27|135.77|137.28|135.78|137.22|135.72|14
1625170140000|2021-07-01 20:09:00|137.28|135.78|137.28|135.78|137.3|135.8|137.28|135.78|8
1625170150000|2021-07-01 20:09:10|137.29|135.79|137.3|135.8|137.31|135.81|137.28|135.78|10
1625170160000|2021-07-01 20:09:20|137.28|135.78|137.25|135.75|137.34|135.84|137.25|135.75|20
1625170170000|2021-07-01 20:09:30|137.26|135.76|137.16|135.66|137.26|135.76|137.15|135.65|12
1625170180000|2021-07-01 20:09:40|137.17|135.67|137.13|135.63|137.17|135.67|137.13|135.63|8
1625170190000|2021-07-01 20:09:50|137.12|135.62|136.95|135.45|137.12|135.62|136.95|135.45|18
1625170200000|2021-07-01 20:10:00|136.96|135.46|137.1|135.6|137.13|135.63|136.94|135.44|14
1625170210000|2021-07-01 20:10:10|137.11|135.61|137.21|135.71|137.21|135.71|137.1|135.6|18
1625170220000|2021-07-01 20:10:20|137.2|135.7|137.21|135.71|137.23|135.73|137.15|135.65|15
1625170230000|2021-07-01 20:10:30|137.22|135.72|137.17|135.67|137.22|135.72|137.16|135.66|13
1625170240000|2021-07-01 20:10:40|137.16|135.66|137.1|135.6|137.17|135.67|137.06|135.56|11
1625170250000|2021-07-01 20:10:50|137.09|135.59|137.08|135.58|137.09|135.59|137.02|135.52|15
1625170260000|2021-07-01 20:11:00|137.09|135.59|137.05|135.55|137.1|135.6|136.96|135.46|18
1625170270000|2021-07-01 20:11:10|137.04|135.54|137.02|135.52|137.05|135.55|137.02|135.52|13
1625170280000|2021-07-01 20:11:20|137.04|135.54|137.09|135.59|137.12|135.62|137.03|135.53|16
1625170290000|2021-07-01 20:11:30|137.06|135.56|137.03|135.53|137.06|135.56|137.02|135.52|14
1625170300000|2021-07-01 20:11:40|137.04|135.54|137.07|135.57|137.07|135.57|137.02|135.52|10
1625170310000|2021-07-01 20:11:50|137.08|135.58|137.06|135.56|137.12|135.62|137.06|135.56|12
1625170320000|2021-07-01 20:12:00|137.07|135.57|137.06|135.56|137.07|135.57|137.02|135.52|10
1625170330000|2021-07-01 20:12:10|137.07|135.57|137.14|135.64|137.14|135.64|137.07|135.57|6
1625170340000|2021-07-01 20:12:20|137.13|135.63|137.22|135.72|137.23|135.73|137.12|135.62|12
1625170350000|2021-07-01 20:12:30|137.21|135.71|137.21|135.71|137.22|135.72|137.2|135.7|11
1625170360000|2021-07-01 20:12:40|137.19|135.69|137.12|135.62|137.19|135.69|137.12|135.62|7
1625170370000|2021-07-01 20:12:50|137.11|135.61|137.02|135.52|137.11|135.61|137.02|135.52|8
1625170380000|2021-07-01 20:13:00|137|135.5|137|135.5|137.01|135.51|136.97|135.47|11
1625170390000|2021-07-01 20:13:10|137.01|135.51|137.01|135.51|137.01|135.51|137|135.5|7
1625170400000|2021-07-01 20:13:20|137.02|135.52|137.11|135.61|137.13|135.63|137.01|135.51|13
1625170410000|2021-07-01 20:13:30|137.12|135.62|137.09|135.59|137.12|135.62|137.09|135.59|5
1625170420000|2021-07-01 20:13:40|137.11|135.61|137.06|135.56|137.11|135.61|137.06|135.56|4
1625170430000|2021-07-01 20:13:50|137.05|135.55|137.1|135.6|137.1|135.6|137.03|135.53|17
1625170440000|2021-07-01 20:14:00|137.08|135.58|137.02|135.52|137.08|135.58|136.92|135.42|24
1625170450000|2021-07-01 20:14:10|137.03|135.53|137.03|135.53|137.03|135.53|136.98|135.48|11
1625170460000|2021-07-01 20:14:20|137.04|135.54|136.99|135.49|137.04|135.54|136.99|135.49|10
1625170470000|2021-07-01 20:14:30|137|135.5|136.99|135.49|137|135.5|136.99|135.49|4
1625170480000|2021-07-01 20:14:40|136.98|135.48|136.99|135.49|137|135.5|136.95|135.45|7
1625170490000|2021-07-01 20:14:50|137|135.5|136.98|135.48|137.01|135.51|136.96|135.46|8
1625170500000|2021-07-01 20:15:00|136.97|135.47|136.95|135.45|136.98|135.48|136.94|135.44|13
1625170510000|2021-07-01 20:15:10|136.94|135.44|136.94|135.44|136.94|135.44|136.94|135.44|1
1625170520000|2021-07-01 20:15:20|136.93|135.43|136.82|135.32|136.93|135.43|136.82|135.32|11
1625170530000|2021-07-01 20:15:30|136.83|135.33|136.84|135.34|136.84|135.34|136.82|135.32|11
1625170540000|2021-07-01 20:15:40|136.83|135.33|136.79|135.29|136.83|135.33|136.78|135.28|16
1625170550000|2021-07-01 20:15:50|136.8|135.3|136.85|135.35|136.85|135.35|136.8|135.3|4
1625170560000|2021-07-01 20:16:00|136.86|135.36|136.95|135.45|136.96|135.46|136.86|135.36|10
1625170570000|2021-07-01 20:16:10|136.97|135.47|136.94|135.44|137|135.5|136.91|135.41|16
1625170580000|2021-07-01 20:16:20|136.93|135.43|136.94|135.44|136.96|135.46|136.93|135.43|8
1625170590000|2021-07-01 20:16:30|136.92|135.42|136.99|135.49|137.01|135.51|136.92|135.42|11
1625170600000|2021-07-01 20:16:40|136.98|135.48|136.98|135.48|136.98|135.48|136.94|135.44|10
1625170610000|2021-07-01 20:16:50|136.99|135.49|137|135.5|137|135.5|136.96|135.46|7
1625170620000|2021-07-01 20:17:00|136.98|135.48|136.91|135.41|136.98|135.48|136.9|135.4|10
1625170630000|2021-07-01 20:17:10|136.89|135.39|136.8|135.3|136.89|135.39|136.75|135.25|16
1625170640000|2021-07-01 20:17:20|136.79|135.29|136.72|135.22|136.81|135.31|136.72|135.22|14
1625170650000|2021-07-01 20:17:30|136.73|135.23|136.65|135.15|136.73|135.23|136.65|135.15|14
1625170660000|2021-07-01 20:17:40|136.61|135.11|136.45|134.95|136.63|135.13|136.43|134.93|21
1625170670000|2021-07-01 20:17:50|136.44|134.94|136.49|134.99|136.49|134.99|136.4|134.9|14
1625170680000|2021-07-01 20:18:00|136.52|135.02|136.59|135.09|136.59|135.09|136.52|135.02|10
1625170690000|2021-07-01 20:18:10|136.58|135.08|136.54|135.04|136.6|135.1|136.53|135.03|14
1625170700000|2021-07-01 20:18:20|136.53|135.03|136.69|135.19|136.71|135.21|136.52|135.02|19
1625170710000|2021-07-01 20:18:30|136.67|135.17|136.53|135.03|136.67|135.17|136.52|135.02|21
1625170720000|2021-07-01 20:18:40|136.52|135.02|136.58|135.08|136.6|135.1|136.51|135.01|17
1625170730000|2021-07-01 20:18:50|136.57|135.07|136.53|135.03|136.57|135.07|136.5|135|14
1625170740000|2021-07-01 20:19:00|136.54|135.04|136.53|135.03|136.58|135.08|136.51|135.01|16
1625170750000|2021-07-01 20:19:10|136.52|135.02|136.58|135.08|136.58|135.08|136.49|134.99|12
1625170760000|2021-07-01 20:19:20|136.56|135.06|136.57|135.07|136.57|135.07|136.51|135.01|13
1625170770000|2021-07-01 20:19:30|136.56|135.06|136.5|135|136.56|135.06|136.47|134.97|15
1625170780000|2021-07-01 20:19:40|136.48|134.98|136.48|134.98|136.51|135.01|136.48|134.98|21
1625170790000|2021-07-01 20:19:50|136.46|134.96|136.4|134.9|136.47|134.97|136.37|134.87|21
1625170800000|2021-07-01 20:20:00|136.42|134.92|136.53|135.03|136.53|135.03|136.38|134.88|14
1625170810000|2021-07-01 20:20:10|136.56|135.06|136.63|135.13|136.68|135.18|136.54|135.04|16
1625170820000|2021-07-01 20:20:20|136.64|135.14|136.66|135.16|136.68|135.18|136.63|135.13|11
1625170830000|2021-07-01 20:20:30|136.67|135.17|136.7|135.2|136.7|135.2|136.66|135.16|5
1625170840000|2021-07-01 20:20:40|136.71|135.21|136.55|135.05|136.79|135.29|136.55|135.05|23
1625170850000|2021-07-01 20:20:50|136.53|135.03|136.56|135.06|136.58|135.08|136.53|135.03|7
1625170860000|2021-07-01 20:21:00|136.55|135.05|136.58|135.08|136.58|135.08|136.49|134.99|15
1625170870000|2021-07-01 20:21:10|136.57|135.07|136.48|134.98|136.58|135.08|136.48|134.98|12
1625170880000|2021-07-01 20:21:20|136.47|134.97|136.47|134.97|136.5|135|136.43|134.93|17
1625170890000|2021-07-01 20:21:30|136.49|134.99|136.44|134.94|136.5|135|136.41|134.91|12
1625170900000|2021-07-01 20:21:40|136.45|134.95|136.53|135.03|136.53|135.03|136.44|134.94|13
1625170910000|2021-07-01 20:21:50|136.52|135.02|136.42|134.92|136.52|135.02|136.39|134.89|17
1625170920000|2021-07-01 20:22:00|136.41|134.91|136.45|134.95|136.45|134.95|136.39|134.89|7
1625170930000|2021-07-01 20:22:10|136.44|134.94|136.42|134.92|136.44|134.94|136.41|134.91|5
1625170940000|2021-07-01 20:22:20|136.41|134.91|136.46|134.96|136.46|134.96|136.41|134.91|8
1625170950000|2021-07-01 20:22:30|136.47|134.97|136.48|134.98|136.48|134.98|136.46|134.96|8
1625170960000|2021-07-01 20:22:40|136.43|134.93|136.48|134.98|136.49|134.99|136.43|134.93|10
1625170970000|2021-07-01 20:22:50|136.49|134.99|136.53|135.03|136.54|135.04|136.46|134.96|13
1625170980000|2021-07-01 20:23:00|136.51|135.01|136.49|134.99|136.55|135.05|136.49|134.99|6
1625170990000|2021-07-01 20:23:10|136.47|134.97|136.14|134.64|136.47|134.97|136.13|134.63|20
1625171000000|2021-07-01 20:23:20|136.19|134.69|136.24|134.74|136.27|134.77|136.19|134.69|14
1625171010000|2021-07-01 20:23:30|136.22|134.72|136.23|134.73|136.24|134.74|136.2|134.7|13
1625171020000|2021-07-01 20:23:40|136.24|134.74|136.22|134.72|136.24|134.74|136.16|134.66|15
1625171030000|2021-07-01 20:23:50|136.23|134.73|136.26|134.76|136.27|134.77|136.23|134.73|13
1625171040000|2021-07-01 20:24:00|136.27|134.77|136.25|134.75|136.31|134.81|136.24|134.74|10
1625171050000|2021-07-01 20:24:10|136.24|134.74|136.25|134.75|136.26|134.76|136.24|134.74|6
1625171060000|2021-07-01 20:24:20|136.26|134.76|136.23|134.73|136.27|134.77|136.23|134.73|5
1625171070000|2021-07-01 20:24:30|136.25|134.75|136.13|134.63|136.25|134.75|136.13|134.63|9
1625171080000|2021-07-01 20:24:40|136.14|134.64|136.21|134.71|136.21|134.71|136.14|134.64|12
1625171090000|2021-07-01 20:24:50|136.2|134.7|136.31|134.81|136.31|134.81|136.2|134.7|16
1625171100000|2021-07-01 20:25:00|136.3|134.8|136.24|134.74|136.3|134.8|136.23|134.73|10
1625171110000|2021-07-01 20:25:10|136.26|134.76|136.27|134.77|136.27|134.77|136.21|134.71|8
1625171120000|2021-07-01 20:25:20|136.26|134.76|136.18|134.68|136.26|134.76|136.18|134.68|10
1625171130000|2021-07-01 20:25:30|136.16|134.66|136.15|134.65|136.16|134.66|136.14|134.64|9
1625171140000|2021-07-01 20:25:40|136.18|134.68|136.26|134.76|136.26|134.76|136.16|134.66|10
1625171150000|2021-07-01 20:25:50|136.25|134.75|136.27|134.77|136.27|134.77|136.18|134.68|17
1625171160000|2021-07-01 20:26:00|136.26|134.76|136.29|134.79|136.31|134.81|136.25|134.75|10
1625171170000|2021-07-01 20:26:10|136.3|134.8|136.27|134.77|136.3|134.8|136.27|134.77|4
1625171180000|2021-07-01 20:26:20|136.28|134.78|136.25|134.75|136.31|134.81|136.25|134.75|10
1625171190000|2021-07-01 20:26:30|136.24|134.74|136.25|134.75|136.25|134.75|136.19|134.69|8
1625171200000|2021-07-01 20:26:40|136.21|134.71|136.22|134.72|136.24|134.74|136.21|134.71|6
1625171210000|2021-07-01 20:26:50|136.2|134.7|136.19|134.69|136.2|134.7|136.17|134.67|13
1625171220000|2021-07-01 20:27:00|136.18|134.68|136.26|134.76|136.26|134.76|136.18|134.68|9
1625171230000|2021-07-01 20:27:10|136.27|134.77|136.3|134.8|136.33|134.83|136.27|134.77|6
1625171240000|2021-07-01 20:27:20|136.29|134.79|136.31|134.81|136.35|134.85|136.27|134.77|12
1625171250000|2021-07-01 20:27:30|136.33|134.83|136.37|134.87|136.37|134.87|136.31|134.81|13
1625171260000|2021-07-01 20:27:40|136.36|134.86|136.38|134.88|136.39|134.89|136.35|134.85|15
1625171270000|2021-07-01 20:27:50|136.37|134.87|136.42|134.92|136.44|134.94|136.34|134.84|13
1625171280000|2021-07-01 20:28:00|136.41|134.91|136.63|135.13|136.66|135.16|136.41|134.91|23
1625171290000|2021-07-01 20:28:10|136.64|135.14|136.55|135.05|136.7|135.2|136.55|135.05|19
1625171300000|2021-07-01 20:28:20|136.58|135.08|136.52|135.02|136.59|135.09|136.52|135.02|10
1625171310000|2021-07-01 20:28:30|136.54|135.04|136.36|134.86|136.54|135.04|136.36|134.86|18
1625171320000|2021-07-01 20:28:40|136.39|134.89|136.41|134.91|136.41|134.91|136.37|134.87|10
1625171330000|2021-07-01 20:28:50|136.44|134.94|136.42|134.92|136.44|134.94|136.4|134.9|14
1625171340000|2021-07-01 20:29:00|136.43|134.93|136.42|134.92|136.43|134.93|136.41|134.91|8
1625171350000|2021-07-01 20:29:10|136.41|134.91|136.38|134.88|136.43|134.93|136.38|134.88|6
1625171360000|2021-07-01 20:29:20|136.37|134.87|136.36|134.86|136.4|134.9|136.35|134.85|14
1625171370000|2021-07-01 20:29:30|136.37|134.87|136.32|134.82|136.37|134.87|136.25|134.75|18
1625171380000|2021-07-01 20:29:40|136.3|134.8|136.35|134.85|136.35|134.85|136.3|134.8|14
1625171390000|2021-07-01 20:29:50|136.34|134.84|136.31|134.81|136.34|134.84|136.31|134.81|3
1625171400000|2021-07-01 20:30:00|136.3|134.8|136.37|134.87|136.37|134.87|136.3|134.8|8
1625171410000|2021-07-01 20:30:10|136.36|134.86|136.54|135.04|136.54|135.04|136.36|134.86|18
1625171420000|2021-07-01 20:30:20|136.53|135.03|136.51|135.01|136.59|135.09|136.51|135.01|15
1625171430000|2021-07-01 20:30:30|136.52|135.02|136.5|135|136.55|135.05|136.48|134.98|23
1625171440000|2021-07-01 20:30:40|136.54|135.04|136.5|135|136.56|135.06|136.49|134.99|12
1625171450000|2021-07-01 20:30:50|136.49|134.99|136.53|135.03|136.53|135.03|136.49|134.99|9
1625171460000|2021-07-01 20:31:00|136.51|135.01|136.56|135.06|136.56|135.06|136.5|135|9
1625171470000|2021-07-01 20:31:10|136.57|135.07|136.55|135.05|136.57|135.07|136.51|135.01|8
1625171480000|2021-07-01 20:31:20|136.51|135.01|136.55|135.05|136.55|135.05|136.51|135.01|6
1625171490000|2021-07-01 20:31:30|136.56|135.06|136.54|135.04|136.57|135.07|136.53|135.03|10
1625171500000|2021-07-01 20:31:40|136.57|135.07|136.65|135.15|136.65|135.15|136.56|135.06|18
1625171510000|2021-07-01 20:31:50|136.7|135.2|136.64|135.14|136.7|135.2|136.63|135.13|9
1625171520000|2021-07-01 20:32:00|136.63|135.13|136.85|135.35|136.85|135.35|136.59|135.09|15
1625171530000|2021-07-01 20:32:10|136.86|135.36|136.83|135.33|136.89|135.39|136.79|135.29|18
1625171540000|2021-07-01 20:32:20|136.84|135.34|136.93|135.43|136.94|135.44|136.84|135.34|11
1625171550000|2021-07-01 20:32:30|136.95|135.45|136.96|135.46|136.98|135.48|136.91|135.41|10
1625171560000|2021-07-01 20:32:40|136.95|135.45|136.97|135.47|136.99|135.49|136.93|135.43|14
1625171570000|2021-07-01 20:32:50|136.96|135.46|136.97|135.47|136.97|135.47|136.95|135.45|9
1625171580000|2021-07-01 20:33:00|136.96|135.46|136.95|135.45|136.98|135.48|136.95|135.45|8
1625171590000|2021-07-01 20:33:10|136.94|135.44|136.8|135.3|136.94|135.44|136.78|135.28|15
1625171600000|2021-07-01 20:33:20|136.79|135.29|136.82|135.32|136.82|135.32|136.79|135.29|12
1625171610000|2021-07-01 20:33:30|136.89|135.39|136.87|135.37|136.92|135.42|136.86|135.36|14
1625171620000|2021-07-01 20:33:40|136.86|135.36|136.88|135.38|136.88|135.38|136.84|135.34|14
1625171630000|2021-07-01 20:33:50|136.89|135.39|136.87|135.37|136.95|135.45|136.87|135.37|9
1625171640000|2021-07-01 20:34:00|136.86|135.36|136.92|135.42|136.92|135.42|136.86|135.36|10
1625171650000|2021-07-01 20:34:10|136.9|135.4|136.93|135.43|136.93|135.43|136.86|135.36|10
1625171660000|2021-07-01 20:34:20|136.91|135.41|136.91|135.41|136.91|135.41|136.89|135.39|7
1625171670000|2021-07-01 20:34:30|136.9|135.4|136.91|135.41|136.93|135.43|136.9|135.4|6
1625171680000|2021-07-01 20:34:40|136.92|135.42|136.97|135.47|136.99|135.49|136.92|135.42|10
1625171690000|2021-07-01 20:34:50|136.99|135.49|136.98|135.48|137|135.5|136.95|135.45|14
1625171700000|2021-07-01 20:35:00|136.97|135.47|137.01|135.51|137.01|135.51|136.94|135.44|12
1625171710000|2021-07-01 20:35:10|137|135.5|136.92|135.42|137|135.5|136.91|135.41|17
1625171720000|2021-07-01 20:35:20|136.91|135.41|136.89|135.39|136.91|135.41|136.88|135.38|5
1625171730000|2021-07-01 20:35:30|136.87|135.37|136.85|135.35|136.89|135.39|136.85|135.35|13
1625171740000|2021-07-01 20:35:40|136.86|135.36|136.86|135.36|136.86|135.36|136.84|135.34|9
1625171750000|2021-07-01 20:35:50|136.85|135.35|136.86|135.36|136.86|135.36|136.85|135.35|2
1625171760000|2021-07-01 20:36:00|136.85|135.35|136.81|135.31|136.86|135.36|136.81|135.31|12
1625171770000|2021-07-01 20:36:10|136.8|135.3|136.8|135.3|136.83|135.33|136.8|135.3|9
1625171780000|2021-07-01 20:36:20|136.82|135.32|136.87|135.37|136.87|135.37|136.8|135.3|14
1625171790000|2021-07-01 20:36:30|136.86|135.36|136.89|135.39|136.89|135.39|136.85|135.35|9
1625171800000|2021-07-01 20:36:40|136.88|135.38|136.87|135.37|136.88|135.38|136.85|135.35|6
1625171810000|2021-07-01 20:36:50|136.86|135.36|136.92|135.42|136.95|135.45|136.86|135.36|12
1625171820000|2021-07-01 20:37:00|136.91|135.41|136.98|135.48|136.98|135.48|136.91|135.41|11
1625171830000|2021-07-01 20:37:10|136.95|135.45|137|135.5|137|135.5|136.95|135.45|5
1625171840000|2021-07-01 20:37:20|137.01|135.51|137.01|135.51|137.01|135.51|137|135.5|3
1625171850000|2021-07-01 20:37:30|137.02|135.52|137.01|135.51|137.02|135.52|137|135.5|8
1625171860000|2021-07-01 20:37:40|137|135.5|136.97|135.47|137.01|135.51|136.93|135.43|10
1625171870000|2021-07-01 20:37:50|136.96|135.46|136.91|135.41|136.96|135.46|136.89|135.39|12
1625171880000|2021-07-01 20:38:00|136.9|135.4|136.8|135.3|136.9|135.4|136.79|135.29|14
1625171890000|2021-07-01 20:38:10|136.81|135.31|136.86|135.36|136.86|135.36|136.81|135.31|7
1625171900000|2021-07-01 20:38:20|136.85|135.35|136.86|135.36|136.89|135.39|136.85|135.35|11
1625171910000|2021-07-01 20:38:30|136.84|135.34|136.84|135.34|136.84|135.34|136.82|135.32|7
1625171920000|2021-07-01 20:38:40|136.87|135.37|136.85|135.35|136.87|135.37|136.83|135.33|12
1625171930000|2021-07-01 20:38:50|136.84|135.34|136.86|135.36|136.87|135.37|136.83|135.33|8
1625171940000|2021-07-01 20:39:00|136.85|135.35|136.92|135.42|136.92|135.42|136.84|135.34|11
1625171950000|2021-07-01 20:39:10|136.89|135.39|136.93|135.43|136.93|135.43|136.88|135.38|9
1625171960000|2021-07-01 20:39:20|136.92|135.42|136.92|135.42|136.93|135.43|136.91|135.41|6
1625171970000|2021-07-01 20:39:30|136.9|135.4|136.98|135.48|136.98|135.48|136.9|135.4|9
1625171980000|2021-07-01 20:39:40|137|135.5|136.93|135.43|137.03|135.53|136.93|135.43|17
1625171990000|2021-07-01 20:39:50|136.91|135.41|136.89|135.39|136.91|135.41|136.89|135.39|7
1625172000000|2021-07-01 20:40:00|136.87|135.37|136.89|135.39|136.92|135.42|136.84|135.34|16
1625172010000|2021-07-01 20:40:10|136.88|135.38|136.89|135.39|136.89|135.39|136.88|135.38|4
1625172020000|2021-07-01 20:40:20|136.9|135.4|136.87|135.37|136.9|135.4|136.86|135.36|5
1625172030000|2021-07-01 20:40:30|136.85|135.35|136.9|135.4|136.9|135.4|136.85|135.35|10
1625172040000|2021-07-01 20:40:40|136.89|135.39|136.86|135.36|136.89|135.39|136.84|135.34|9
1625172050000|2021-07-01 20:40:50|136.85|135.35|136.8|135.3|136.86|135.36|136.8|135.3|10
1625172060000|2021-07-01 20:41:00|136.78|135.28|136.8|135.3|136.8|135.3|136.76|135.26|10
1625172070000|2021-07-01 20:41:10|136.79|135.29|136.74|135.24|136.8|135.3|136.71|135.21|13
1625172080000|2021-07-01 20:41:20|136.75|135.25|136.79|135.29|136.8|135.3|136.74|135.24|11
1625172090000|2021-07-01 20:41:30|136.78|135.28|136.79|135.29|136.79|135.29|136.78|135.28|2
1625172100000|2021-07-01 20:41:40|136.78|135.28|136.74|135.24|136.78|135.28|136.74|135.24|7
1625172110000|2021-07-01 20:41:50|136.75|135.25|136.82|135.32|136.82|135.32|136.75|135.25|15
1625172120000|2021-07-01 20:42:00|136.83|135.33|136.85|135.35|136.85|135.35|136.81|135.31|10
1625172130000|2021-07-01 20:42:10|136.82|135.32|136.83|135.33|136.85|135.35|136.8|135.3|10
1625172140000|2021-07-01 20:42:20|136.81|135.31|136.8|135.3|136.84|135.34|136.8|135.3|6
1625172150000|2021-07-01 20:42:30|136.81|135.31|136.81|135.31|136.82|135.32|136.81|135.31|9
1625172160000|2021-07-01 20:42:40|136.82|135.32|136.81|135.31|136.85|135.35|136.81|135.31|9
1625172170000|2021-07-01 20:42:50|136.83|135.33|136.79|135.29|136.83|135.33|136.79|135.29|7
1625172180000|2021-07-01 20:43:00|136.8|135.3|136.8|135.3|136.8|135.3|136.75|135.25|13
1625172190000|2021-07-01 20:43:10|136.79|135.29|136.78|135.28|136.8|135.3|136.77|135.27|9
1625172200000|2021-07-01 20:43:20|136.77|135.27|136.77|135.27|136.78|135.28|136.77|135.27|5
1625172210000|2021-07-01 20:43:30|136.75|135.25|136.81|135.31|136.81|135.31|136.75|135.25|10
1625172220000|2021-07-01 20:43:40|136.8|135.3|136.75|135.25|136.8|135.3|136.74|135.24|9
1625172230000|2021-07-01 20:43:50|136.76|135.26|136.78|135.28|136.78|135.28|136.76|135.26|7
1625172240000|2021-07-01 20:44:00|136.76|135.26|136.79|135.29|136.79|135.29|136.76|135.26|4
1625172250000|2021-07-01 20:44:10|136.78|135.28|136.77|135.27|136.79|135.29|136.77|135.27|8
1625172260000|2021-07-01 20:44:20|136.78|135.28|136.79|135.29|136.79|135.29|136.78|135.28|2
1625172270000|2021-07-01 20:44:30|136.77|135.27|136.81|135.31|136.81|135.31|136.77|135.27|5
1625172280000|2021-07-01 20:44:40|136.8|135.3|136.8|135.3|136.82|135.32|136.78|135.28|12
1625172290000|2021-07-01 20:44:50|136.79|135.29|136.8|135.3|136.83|135.33|136.79|135.29|7
1625172300000|2021-07-01 20:45:00|136.81|135.31|136.81|135.31|136.82|135.32|136.8|135.3|5
1625172310000|2021-07-01 20:45:10|136.82|135.32|136.81|135.31|136.82|135.32|136.81|135.31|4
1625172320000|2021-07-01 20:45:20|136.82|135.32|136.88|135.38|136.88|135.38|136.8|135.3|9
1625172330000|2021-07-01 20:45:30|136.89|135.39|136.85|135.35|136.89|135.39|136.83|135.33|7
1625172340000|2021-07-01 20:45:40|136.86|135.36|136.89|135.39|136.89|135.39|136.86|135.36|4
1625172350000|2021-07-01 20:45:50|136.9|135.4|136.9|135.4|136.91|135.41|136.89|135.39|8
1625172360000|2021-07-01 20:46:00|136.91|135.41|136.88|135.38|136.91|135.41|136.87|135.37|9
1625172370000|2021-07-01 20:46:10|136.89|135.39|136.89|135.39|136.89|135.39|136.87|135.37|8
1625172380000|2021-07-01 20:46:20|136.88|135.38|136.93|135.43|136.93|135.43|136.88|135.38|12
1625172400000|2021-07-01 20:46:40|136.91|135.41|136.85|135.35|136.92|135.42|136.85|135.35|5
1625172410000|2021-07-01 20:46:50|136.84|135.34|136.78|135.28|136.84|135.34|136.78|135.28|14
1625172420000|2021-07-01 20:47:00|136.79|135.29|136.77|135.27|136.85|135.35|136.76|135.26|11
1625172430000|2021-07-01 20:47:10|136.76|135.26|136.75|135.25|136.78|135.28|136.74|135.24|8
1625172440000|2021-07-01 20:47:20|136.74|135.24|136.76|135.26|136.76|135.26|136.74|135.24|2
1625172450000|2021-07-01 20:47:30|136.75|135.25|136.76|135.26|136.76|135.26|136.73|135.23|6
1625172460000|2021-07-01 20:47:40|136.75|135.25|136.76|135.26|136.76|135.26|136.74|135.24|8
1625172470000|2021-07-01 20:47:50|136.75|135.25|136.71|135.21|136.76|135.26|136.71|135.21|9
1625172480000|2021-07-01 20:48:00|136.7|135.2|136.58|135.08|136.7|135.2|136.58|135.08|14
1625172490000|2021-07-01 20:48:10|136.57|135.07|136.55|135.05|136.6|135.1|136.54|135.04|17
1625172500000|2021-07-01 20:48:20|136.54|135.04|136.63|135.13|136.63|135.13|136.52|135.02|16
1625172510000|2021-07-01 20:48:30|136.62|135.12|136.69|135.19|136.69|135.19|136.59|135.09|11
1625172520000|2021-07-01 20:48:40|136.67|135.17|136.69|135.19|136.69|135.19|136.63|135.13|9
1625172530000|2021-07-01 20:48:50|136.7|135.2|136.69|135.19|136.7|135.2|136.67|135.17|6
1625172540000|2021-07-01 20:49:00|136.68|135.18|136.66|135.16|136.72|135.22|136.66|135.16|8
1625172550000|2021-07-01 20:49:10|136.7|135.2|136.7|135.2|136.7|135.2|136.67|135.17|9
1625172560000|2021-07-01 20:49:20|136.68|135.18|136.8|135.3|136.8|135.3|136.68|135.18|9
1625172570000|2021-07-01 20:49:30|136.77|135.27|136.79|135.29|136.8|135.3|136.77|135.27|9
1625172580000|2021-07-01 20:49:40|136.78|135.28|136.82|135.32|136.83|135.33|136.78|135.28|15
1625172590000|2021-07-01 20:49:50|136.81|135.31|136.89|135.39|136.89|135.39|136.81|135.31|7
1625172600000|2021-07-01 20:50:00|136.9|135.4|136.89|135.39|136.9|135.4|136.88|135.38|9
1625172610000|2021-07-01 20:50:10|136.88|135.38|136.88|135.38|136.9|135.4|136.86|135.36|12
1625172620000|2021-07-01 20:50:20|136.89|135.39|136.85|135.35|136.91|135.41|136.83|135.33|11
1625172630000|2021-07-01 20:50:30|136.86|135.36|136.83|135.33|136.86|135.36|136.82|135.32|16
1625172640000|2021-07-01 20:50:40|136.84|135.34|136.85|135.35|136.85|135.35|136.83|135.33|6
1625172650000|2021-07-01 20:50:50|136.83|135.33|136.8|135.3|136.85|135.35|136.8|135.3|7
1625172660000|2021-07-01 20:51:00|136.78|135.28|136.78|135.28|136.78|135.28|136.76|135.26|9
1625172670000|2021-07-01 20:51:10|136.79|135.29|136.77|135.27|136.8|135.3|136.77|135.27|10
1625172680000|2021-07-01 20:51:20|136.76|135.26|136.73|135.23|136.76|135.26|136.72|135.22|8
1625172690000|2021-07-01 20:51:30|136.72|135.22|136.76|135.26|136.76|135.26|136.71|135.21|6
1625172700000|2021-07-01 20:51:40|136.75|135.25|136.75|135.25|136.76|135.26|136.74|135.24|9
1625172710000|2021-07-01 20:51:50|136.74|135.24|136.65|135.15|136.75|135.25|136.65|135.15|10
1625172720000|2021-07-01 20:52:00|136.66|135.16|136.66|135.16|136.66|135.16|136.65|135.15|9
1625172730000|2021-07-01 20:52:10|136.67|135.17|136.65|135.15|136.67|135.17|136.63|135.13|9
1625172740000|2021-07-01 20:52:20|136.64|135.14|136.65|135.15|136.65|135.15|136.63|135.13|10
1625172750000|2021-07-01 20:52:30|136.67|135.17|136.7|135.2|136.7|135.2|136.67|135.17|5
1625172760000|2021-07-01 20:52:40|136.71|135.21|136.79|135.29|136.8|135.3|136.71|135.21|9
1625172770000|2021-07-01 20:52:50|136.77|135.27|136.69|135.19|136.78|135.28|136.67|135.17|9
1625172780000|2021-07-01 20:53:00|136.66|135.16|136.65|135.15|136.67|135.17|136.64|135.14|8
1625172790000|2021-07-01 20:53:10|136.64|135.14|136.65|135.15|136.65|135.15|136.64|135.14|2
1625172800000|2021-07-01 20:53:20|136.68|135.18|136.67|135.17|136.68|135.18|136.66|135.16|4
1625172810000|2021-07-01 20:53:30|136.64|135.14|136.64|135.14|136.66|135.16|136.64|135.14|8
1625172820000|2021-07-01 20:53:40|136.65|135.15|136.58|135.08|136.66|135.16|136.57|135.07|14
1625172830000|2021-07-01 20:53:50|136.57|135.07|136.56|135.06|136.57|135.07|136.54|135.04|13
1625172840000|2021-07-01 20:54:00|136.57|135.07|136.57|135.07|136.58|135.08|136.54|135.04|9
1625172850000|2021-07-01 20:54:10|136.58|135.08|136.57|135.07|136.58|135.08|136.57|135.07|6
1625172860000|2021-07-01 20:54:20|136.56|135.06|136.59|135.09|136.59|135.09|136.56|135.06|4
1625172870000|2021-07-01 20:54:30|136.58|135.08|136.62|135.12|136.62|135.12|136.58|135.08|4
1625172880000|2021-07-01 20:54:40|136.63|135.13|136.61|135.11|136.63|135.13|136.61|135.11|3
1625172890000|2021-07-01 20:54:50|136.59|135.09|136.55|135.05|136.59|135.09|136.55|135.05|3
1625172900000|2021-07-01 20:55:00|136.56|135.06|136.61|135.11|136.61|135.11|136.56|135.06|3
1625172910000|2021-07-01 20:55:10|136.6|135.1|136.61|135.11|136.61|135.11|136.6|135.1|2
1625172920000|2021-07-01 20:55:20|136.62|135.12|136.63|135.13|136.63|135.13|136.62|135.12|2
1625172930000|2021-07-01 20:55:30|136.65|135.15|136.67|135.17|136.68|135.18|136.65|135.15|7
1625172940000|2021-07-01 20:55:40|136.66|135.16|136.67|135.17|136.67|135.17|136.65|135.15|10
1625172950000|2021-07-01 20:55:50|136.66|135.16|136.62|135.12|136.66|135.16|136.62|135.12|11
1625172960000|2021-07-01 20:56:00|136.63|135.13|136.66|135.16|136.66|135.16|136.62|135.12|8
1625172970000|2021-07-01 20:56:10|136.65|135.15|136.67|135.17|136.67|135.17|136.63|135.13|5
1625172980000|2021-07-01 20:56:20|136.66|135.16|136.74|135.24|136.74|135.24|136.66|135.16|11
1625172990000|2021-07-01 20:56:30|136.76|135.26|136.77|135.27|136.77|135.27|136.75|135.25|4
1625173000000|2021-07-01 20:56:40|136.78|135.28|136.75|135.25|136.79|135.29|136.72|135.22|14
1625173010000|2021-07-01 20:56:50|136.76|135.26|136.81|135.31|136.81|135.31|136.76|135.26|6
1625173020000|2021-07-01 20:57:00|136.84|135.34|136.85|135.35|136.85|135.35|136.83|135.33|9
1625173030000|2021-07-01 20:57:10|136.84|135.34|136.88|135.38|136.89|135.39|136.84|135.34|5
1625173040000|2021-07-01 20:57:20|136.89|135.39|136.91|135.41|136.92|135.42|136.86|135.36|10
1625173050000|2021-07-01 20:57:30|136.9|135.4|136.89|135.39|136.91|135.41|136.84|135.34|9
1625173060000|2021-07-01 20:57:40|136.88|135.38|136.84|135.34|136.88|135.38|136.84|135.34|10
1625173070000|2021-07-01 20:57:50|136.85|135.35|136.85|135.35|136.86|135.36|136.85|135.35|9
1625173080000|2021-07-01 20:58:00|136.86|135.36|136.85|135.35|136.87|135.37|136.85|135.35|9
1625173090000|2021-07-01 20:58:10|136.86|135.36|136.86|135.36|136.87|135.37|136.85|135.35|8
1625173100000|2021-07-01 20:58:20|136.87|135.37|136.86|135.36|136.87|135.37|136.84|135.34|9
1625173110000|2021-07-01 20:58:30|136.85|135.35|136.87|135.37|136.87|135.37|136.85|135.35|5
1625173120000|2021-07-01 20:58:40|136.88|135.38|136.86|135.36|136.88|135.38|136.85|135.35|6
1625173130000|2021-07-01 20:58:50|136.85|135.35|136.82|135.32|136.85|135.35|136.8|135.3|14
1625173140000|2021-07-01 20:59:00|136.83|135.33|136.88|135.38|136.88|135.38|136.83|135.33|8
1625173150000|2021-07-01 20:59:10|136.87|135.37|136.88|135.38|136.88|135.38|136.85|135.35|9
1625173160000|2021-07-01 20:59:20|136.87|135.37|136.96|135.46|136.96|135.46|136.87|135.37|20
1625173170000|2021-07-01 20:59:30|136.93|135.43|136.93|135.43|136.98|135.48|136.93|135.43|16
1625173180000|2021-07-01 20:59:40|136.91|135.41|136.96|135.46|136.96|135.46|136.9|135.4|10
1625173190000|2021-07-01 20:59:50|136.97|135.47|137|135.5|137.05|135.55|136.97|135.47|12
1625173200000|2021-07-01 21:00:00|136.99|135.49|137.19|135.69|137.19|135.69|136.93|135.43|20
1625173210000|2021-07-01 21:00:10|137.18|135.68|137.22|135.72|137.23|135.73|137.18|135.68|9
1625173220000|2021-07-01 21:00:20|137.23|135.73|137.21|135.71|137.24|135.74|137.21|135.71|5
1625173230000|2021-07-01 21:00:30|137.2|135.7|137.22|135.72|137.25|135.75|137.2|135.7|7
1625173240000|2021-07-01 21:00:40|137.23|135.73|137.34|135.84|137.35|135.85|137.22|135.72|13
1625173250000|2021-07-01 21:00:50|137.29|135.79|137.32|135.82|137.34|135.84|137.28|135.78|9
1625173260000|2021-07-01 21:01:00|137.31|135.81|137.28|135.78|137.33|135.83|137.28|135.78|10
1625173270000|2021-07-01 21:01:10|137.27|135.77|137.24|135.74|137.27|135.77|137.24|135.74|8
1625173280000|2021-07-01 21:01:20|137.23|135.73|137.24|135.74|137.24|135.74|137.22|135.72|3
1625173290000|2021-07-01 21:01:30|137.25|135.75|137.32|135.82|137.32|135.82|137.25|135.75|7
1625173300000|2021-07-01 21:01:40|137.31|135.81|137.3|135.8|137.36|135.86|137.3|135.8|11
1625173310000|2021-07-01 21:01:50|137.31|135.81|137.29|135.79|137.31|135.81|137.28|135.78|5
1625173330000|2021-07-01 21:02:10|137.3|135.8|137.3|135.8|137.3|135.8|137.3|135.8|1
1625173340000|2021-07-01 21:02:20|137.31|135.81|137.37|135.87|137.37|135.87|137.31|135.81|8
1625173350000|2021-07-01 21:02:30|137.36|135.86|137.35|135.85|137.37|135.87|137.35|135.85|8
1625173360000|2021-07-01 21:02:40|137.36|135.86|137.37|135.87|137.37|135.87|137.35|135.85|4
1625173380000|2021-07-01 21:03:00|137.38|135.88|137.38|135.88|137.38|135.88|137.38|135.88|1
1625173390000|2021-07-01 21:03:10|137.37|135.87|137.37|135.87|137.38|135.88|137.36|135.86|17
1625173400000|2021-07-01 21:03:20|137.38|135.88|137.36|135.86|137.38|135.88|137.36|135.86|7
1625173410000|2021-07-01 21:03:30|137.34|135.84|137.29|135.79|137.35|135.85|137.29|135.79|9
1625173420000|2021-07-01 21:03:40|137.28|135.78|137.27|135.77|137.28|135.78|137.27|135.77|2
1625173430000|2021-07-01 21:03:50|137.26|135.76|137.25|135.75|137.26|135.76|137.25|135.75|6
1625173440000|2021-07-01 21:04:00|137.23|135.73|137.25|135.75|137.26|135.76|137.23|135.73|9
1625173450000|2021-07-01 21:04:10|137.26|135.76|137.28|135.78|137.29|135.79|137.25|135.75|7
1625173460000|2021-07-01 21:04:20|137.29|135.79|137.33|135.83|137.33|135.83|137.29|135.79|7
1625173470000|2021-07-01 21:04:30|137.34|135.84|137.33|135.83|137.34|135.84|137.32|135.82|6
1625173480000|2021-07-01 21:04:40|137.32|135.82|137.29|135.79|137.33|135.83|137.28|135.78|8
1625173490000|2021-07-01 21:04:50|137.28|135.78|137.27|135.77|137.28|135.78|137.26|135.76|4
1625173500000|2021-07-01 21:05:00|137.26|135.76|137.33|135.83|137.33|135.83|137.26|135.76|10
1625173510000|2021-07-01 21:05:10|137.34|135.84|137.36|135.86|137.36|135.86|137.33|135.83|12
1625173520000|2021-07-01 21:05:20|137.35|135.85|137.36|135.86|137.36|135.86|137.35|135.85|2
1625173530000|2021-07-01 21:05:30|137.37|135.87|137.37|135.87|137.39|135.89|137.36|135.86|6
1625173540000|2021-07-01 21:05:40|137.38|135.88|137.39|135.89|137.41|135.91|137.38|135.88|10
1625173550000|2021-07-01 21:05:50|137.4|135.9|137.4|135.9|137.41|135.91|137.4|135.9|7
1625173560000|2021-07-01 21:06:00|137.41|135.91|137.4|135.9|137.41|135.91|137.4|135.9|6
1625173570000|2021-07-01 21:06:10|137.41|135.91|137.45|135.95|137.47|135.97|137.41|135.91|6
1625173580000|2021-07-01 21:06:20|137.44|135.94|137.22|135.72|137.44|135.94|137.22|135.72|16
1625173590000|2021-07-01 21:06:30|137.21|135.71|137.22|135.72|137.22|135.72|137.2|135.7|16
1625173600000|2021-07-01 21:06:40|137.23|135.73|137.17|135.67|137.24|135.74|137.17|135.67|15
1625173610000|2021-07-01 21:06:50|137.16|135.66|137.17|135.67|137.18|135.68|137.15|135.65|8
1625173620000|2021-07-01 21:07:00|137.18|135.68|137.18|135.68|137.19|135.69|137.17|135.67|5
1625173630000|2021-07-01 21:07:10|137.17|135.67|137.16|135.66|137.18|135.68|137.16|135.66|9
1625173640000|2021-07-01 21:07:20|137.18|135.68|137.29|135.79|137.31|135.81|137.15|135.65|16
1625173650000|2021-07-01 21:07:30|137.28|135.78|137.24|135.74|137.29|135.79|137.23|135.73|9
1625173660000|2021-07-01 21:07:40|137.23|135.73|137.22|135.72|137.23|135.73|137.22|135.72|2
1625173670000|2021-07-01 21:07:50|137.23|135.73|137.22|135.72|137.23|135.73|137.22|135.72|6
1625173680000|2021-07-01 21:08:00|137.2|135.7|137.13|135.63|137.21|135.71|137.11|135.61|16
1625173690000|2021-07-01 21:08:10|137.12|135.62|137.13|135.63|137.14|135.64|137.11|135.61|9
1625173700000|2021-07-01 21:08:20|137.12|135.62|137.11|135.61|137.13|135.63|137.11|135.61|8
1625173710000|2021-07-01 21:08:30|137.12|135.62|137.11|135.61|137.12|135.62|137.1|135.6|6
1625173720000|2021-07-01 21:08:40|137.1|135.6|137.13|135.63|137.13|135.63|137.1|135.6|11
1625173730000|2021-07-01 21:08:50|137.12|135.62|137.09|135.59|137.12|135.62|137.09|135.59|10
1625173740000|2021-07-01 21:09:00|137.1|135.6|137|135.5|137.1|135.6|137|135.5|12
1625173750000|2021-07-01 21:09:10|136.98|135.48|137.04|135.54|137.04|135.54|136.98|135.48|11
1625173760000|2021-07-01 21:09:20|137.02|135.52|137.05|135.55|137.05|135.55|137.02|135.52|7
1625173770000|2021-07-01 21:09:30|137.04|135.54|137.04|135.54|137.05|135.55|137.04|135.54|7
1625173780000|2021-07-01 21:09:40|137.05|135.55|137|135.5|137.05|135.55|136.97|135.47|9
1625173790000|2021-07-01 21:09:50|136.99|135.49|136.87|135.37|136.99|135.49|136.87|135.37|14
1625173800000|2021-07-01 21:10:00|136.86|135.36|136.88|135.38|136.88|135.38|136.79|135.29|10
1625173810000|2021-07-01 21:10:10|136.86|135.36|136.86|135.36|136.89|135.39|136.84|135.34|15
1625173820000|2021-07-01 21:10:20|136.84|135.34|136.85|135.35|136.88|135.38|136.82|135.32|16
1625173830000|2021-07-01 21:10:30|136.84|135.34|136.79|135.29|136.84|135.34|136.79|135.29|9
1625173840000|2021-07-01 21:10:40|136.8|135.3|136.78|135.28|136.81|135.31|136.78|135.28|7
1625173850000|2021-07-01 21:10:50|136.77|135.27|136.77|135.27|136.77|135.27|136.72|135.22|6
1625173860000|2021-07-01 21:11:00|136.76|135.26|136.76|135.26|136.77|135.27|136.75|135.25|11
1625173870000|2021-07-01 21:11:10|136.77|135.27|136.69|135.19|136.78|135.28|136.69|135.19|9
1625173880000|2021-07-01 21:11:20|136.68|135.18|136.56|135.06|136.69|135.19|136.49|134.99|17
1625173890000|2021-07-01 21:11:30|136.55|135.05|136.58|135.08|136.62|135.12|136.51|135.01|13
1625173900000|2021-07-01 21:11:40|136.59|135.09|136.57|135.07|136.6|135.1|136.57|135.07|10
1625173910000|2021-07-01 21:11:50|136.58|135.08|136.47|134.97|136.58|135.08|136.47|134.97|10
1625173920000|2021-07-01 21:12:00|136.46|134.96|136.54|135.04|136.57|135.07|136.46|134.96|17
1625173930000|2021-07-01 21:12:10|136.55|135.05|136.6|135.1|136.62|135.12|136.54|135.04|9
1625173940000|2021-07-01 21:12:20|136.61|135.11|136.69|135.19|136.69|135.19|136.61|135.11|7
1625173950000|2021-07-01 21:12:30|136.68|135.18|136.67|135.17|136.71|135.21|136.67|135.17|10
1625173960000|2021-07-01 21:12:40|136.66|135.16|136.65|135.15|136.67|135.17|136.65|135.15|8
1625173970000|2021-07-01 21:12:50|136.66|135.16|136.72|135.22|136.72|135.22|136.66|135.16|6
1625173980000|2021-07-01 21:13:00|136.71|135.21|136.7|135.2|136.71|135.21|136.69|135.19|6
1625173990000|2021-07-01 21:13:10|136.71|135.21|136.65|135.15|136.71|135.21|136.65|135.15|5
1625174000000|2021-07-01 21:13:20|136.64|135.14|136.6|135.1|136.65|135.15|136.57|135.07|17
1625174010000|2021-07-01 21:13:30|136.59|135.09|136.59|135.09|136.61|135.11|136.58|135.08|7
1625174020000|2021-07-01 21:13:40|136.6|135.1|136.6|135.1|136.6|135.1|136.59|135.09|3
1625174030000|2021-07-01 21:13:50|136.59|135.09|136.6|135.1|136.6|135.1|136.59|135.09|6
1625174040000|2021-07-01 21:14:00|136.63|135.13|136.65|135.15|136.65|135.15|136.63|135.13|7
1625174050000|2021-07-01 21:14:10|136.66|135.16|136.68|135.18|136.68|135.18|136.66|135.16|9
1625174060000|2021-07-01 21:14:20|136.67|135.17|136.66|135.16|136.68|135.18|136.65|135.15|6
1625174070000|2021-07-01 21:14:30|136.67|135.17|136.6|135.1|136.67|135.17|136.56|135.06|14
1625174080000|2021-07-01 21:14:40|136.61|135.11|136.64|135.14|136.64|135.14|136.57|135.07|14
1625174100000|2021-07-01 21:15:00|136.65|135.15|136.73|135.23|136.73|135.23|136.65|135.15|11
1625174110000|2021-07-01 21:15:10|136.72|135.22|136.75|135.25|136.79|135.29|136.72|135.22|15
1625174120000|2021-07-01 21:15:20|136.76|135.26|136.75|135.25|136.77|135.27|136.71|135.21|14
1625174130000|2021-07-01 21:15:30|136.74|135.24|136.83|135.33|136.84|135.34|136.74|135.24|14
1625174140000|2021-07-01 21:15:40|136.84|135.34|136.82|135.32|136.88|135.38|136.82|135.32|7
1625174150000|2021-07-01 21:15:50|136.86|135.36|136.86|135.36|136.86|135.36|136.82|135.32|7
1625174160000|2021-07-01 21:16:00|136.85|135.35|136.86|135.36|136.87|135.37|136.85|135.35|4
1625174170000|2021-07-01 21:16:10|136.81|135.31|136.78|135.28|136.81|135.31|136.76|135.26|10
1625174180000|2021-07-01 21:16:20|136.79|135.29|136.83|135.33|136.83|135.33|136.79|135.29|5
1625174190000|2021-07-01 21:16:30|136.85|135.35|136.84|135.34|136.85|135.35|136.82|135.32|7
1625174200000|2021-07-01 21:16:40|136.83|135.33|136.86|135.36|136.86|135.36|136.83|135.33|8
1625174210000|2021-07-01 21:16:50|136.87|135.37|136.89|135.39|136.89|135.39|136.86|135.36|4
1625174220000|2021-07-01 21:17:00|136.91|135.41|136.92|135.42|136.92|135.42|136.91|135.41|6
1625174230000|2021-07-01 21:17:10|136.93|135.43|136.94|135.44|136.95|135.45|136.93|135.43|4
1625174240000|2021-07-01 21:17:20|136.93|135.43|136.97|135.47|136.97|135.47|136.93|135.43|7
1625174250000|2021-07-01 21:17:30|136.98|135.48|136.98|135.48|136.98|135.48|136.97|135.47|3
1625174260000|2021-07-01 21:17:40|136.94|135.44|137.04|135.54|137.04|135.54|136.94|135.44|13
1625174270000|2021-07-01 21:17:50|137.05|135.55|137.11|135.61|137.11|135.61|137.05|135.55|13
1625174280000|2021-07-01 21:18:00|137.12|135.62|137.12|135.62|137.14|135.64|137.1|135.6|8
1625174290000|2021-07-01 21:18:10|137.14|135.64|137.21|135.71|137.21|135.71|137.1|135.6|15
1625174300000|2021-07-01 21:18:20|137.19|135.69|137.27|135.77|137.29|135.79|137.19|135.69|5
1625174310000|2021-07-01 21:18:30|137.29|135.79|137.34|135.84|137.34|135.84|137.29|135.79|9
1625174320000|2021-07-01 21:18:40|137.32|135.82|137.33|135.83|137.33|135.83|137.32|135.82|2
1625174340000|2021-07-01 21:19:00|137.34|135.84|137.35|135.85|137.35|135.85|137.33|135.83|6
1625174350000|2021-07-01 21:19:10|137.31|135.81|137.27|135.77|137.35|135.85|137.27|135.77|13
1625174360000|2021-07-01 21:19:20|137.26|135.76|137.2|135.7|137.27|135.77|137.19|135.69|10
1625174370000|2021-07-01 21:19:30|137.22|135.72|137.24|135.74|137.24|135.74|137.22|135.72|2
1625174380000|2021-07-01 21:19:40|137.23|135.73|137.24|135.74|137.24|135.74|137.22|135.72|10
1625174390000|2021-07-01 21:19:50|137.22|135.72|137.23|135.73|137.25|135.75|137.21|135.71|7
1625174400000|2021-07-01 21:20:00|137.25|135.75|137.24|135.74|137.25|135.75|137.24|135.74|4
1625174410000|2021-07-01 21:20:10|137.23|135.73|137.24|135.74|137.25|135.75|137.23|135.73|10
1625174420000|2021-07-01 21:20:20|137.25|135.75|137.25|135.75|137.27|135.77|137.25|135.75|7
1625174430000|2021-07-01 21:20:30|137.26|135.76|137.26|135.76|137.26|135.76|137.26|135.76|1
1625174440000|2021-07-01 21:20:40|137.27|135.77|137.27|135.77|137.28|135.78|137.25|135.75|4
1625174450000|2021-07-01 21:20:50|137.28|135.78|137.36|135.86|137.36|135.86|137.28|135.78|6
1625174460000|2021-07-01 21:21:00|137.37|135.87|137.35|135.85|137.37|135.87|137.34|135.84|6
1625174470000|2021-07-01 21:21:10|137.36|135.86|137.39|135.89|137.4|135.9|137.36|135.86|8
1625174480000|2021-07-01 21:21:20|137.37|135.87|137.48|135.98|137.48|135.98|137.37|135.87|11
1625174490000|2021-07-01 21:21:30|137.47|135.97|137.47|135.97|137.49|135.99|137.46|135.96|7
1625174500000|2021-07-01 21:21:40|137.46|135.96|137.46|135.96|137.48|135.98|137.46|135.96|5
1625174510000|2021-07-01 21:21:50|137.47|135.97|137.46|135.96|137.47|135.97|137.45|135.95|4
1625174520000|2021-07-01 21:22:00|137.47|135.97|137.48|135.98|137.48|135.98|137.46|135.96|4
1625174530000|2021-07-01 21:22:10|137.47|135.97|137.55|136.05|137.56|136.06|137.47|135.97|10
1625174540000|2021-07-01 21:22:20|137.58|136.08|137.72|136.22|137.73|136.23|137.58|136.08|19
1625174550000|2021-07-01 21:22:30|137.73|136.23|137.86|136.36|137.86|136.36|137.73|136.23|17
1625174560000|2021-07-01 21:22:40|137.85|136.35|137.89|136.39|137.9|136.4|137.8|136.3|18
1625174570000|2021-07-01 21:22:50|137.9|136.4|137.92|136.42|137.93|136.43|137.9|136.4|15
1625174580000|2021-07-01 21:23:00|137.93|136.43|137.95|136.45|137.95|136.45|137.9|136.4|8
1625174590000|2021-07-01 21:23:10|137.96|136.46|137.96|136.46|137.97|136.47|137.96|136.46|3
1625174600000|2021-07-01 21:23:20|137.97|136.47|137.96|136.46|137.97|136.47|137.94|136.44|7
1625174610000|2021-07-01 21:23:30|137.95|136.45|137.97|136.47|137.97|136.47|137.95|136.45|7
1625174620000|2021-07-01 21:23:40|137.95|136.45|137.97|136.47|137.98|136.48|137.95|136.45|11
1625174630000|2021-07-01 21:23:50|137.98|136.48|137.95|136.45|137.98|136.48|137.95|136.45|4
1625174640000|2021-07-01 21:24:00|137.98|136.48|138|136.5|138|136.5|137.95|136.45|11
1625174650000|2021-07-01 21:24:10|137.97|136.47|137.94|136.44|137.97|136.47|137.94|136.44|8
1625174660000|2021-07-01 21:24:20|137.95|136.45|137.92|136.42|137.95|136.45|137.92|136.42|6
1625174670000|2021-07-01 21:24:30|137.91|136.41|137.89|136.39|137.91|136.41|137.89|136.39|3
1625174680000|2021-07-01 21:24:40|137.88|136.38|137.91|136.41|137.91|136.41|137.88|136.38|6
1625174690000|2021-07-01 21:24:50|137.9|136.4|137.9|136.4|137.91|136.41|137.9|136.4|5
1625174700000|2021-07-01 21:25:00|137.91|136.41|137.96|136.46|137.96|136.46|137.9|136.4|9
1625174710000|2021-07-01 21:25:10|137.97|136.47|137.96|136.46|137.97|136.47|137.96|136.46|2
1625174720000|2021-07-01 21:25:20|137.97|136.47|137.94|136.44|137.97|136.47|137.94|136.44|5
1625174730000|2021-07-01 21:25:30|137.95|136.45|137.96|136.46|137.96|136.46|137.94|136.44|6
1625174740000|2021-07-01 21:25:40|137.95|136.45|137.95|136.45|137.95|136.45|137.95|136.45|1
1625174750000|2021-07-01 21:25:50|137.96|136.46|137.95|136.45|137.96|136.46|137.95|136.45|4
1625174760000|2021-07-01 21:26:00|137.96|136.46|137.95|136.45|137.97|136.47|137.94|136.44|12
1625174770000|2021-07-01 21:26:10|137.96|136.46|137.98|136.48|137.99|136.49|137.96|136.46|9
1625174780000|2021-07-01 21:26:20|137.99|136.49|138|136.5|138.01|136.51|137.98|136.48|15
1625174790000|2021-07-01 21:26:30|138.02|136.52|138.04|136.54|138.05|136.55|137.99|136.49|13
1625174800000|2021-07-01 21:26:40|138.05|136.55|138.04|136.54|138.06|136.56|138.04|136.54|8
1625174810000|2021-07-01 21:26:50|138.03|136.53|138.03|136.53|138.04|136.54|138.02|136.52|7
1625174820000|2021-07-01 21:27:00|138.02|136.52|138.05|136.55|138.07|136.57|138.02|136.52|9
1625174830000|2021-07-01 21:27:10|138.06|136.56|138.07|136.57|138.07|136.57|138.06|136.56|2
1625174840000|2021-07-01 21:27:20|138.05|136.55|138.05|136.55|138.05|136.55|137.99|136.49|8
1625174850000|2021-07-01 21:27:30|138.04|136.54|138.03|136.53|138.06|136.56|138.03|136.53|4
1625174860000|2021-07-01 21:27:40|138.01|136.51|138.04|136.54|138.04|136.54|138.01|136.51|5
1625174870000|2021-07-01 21:27:50|138.03|136.53|138.04|136.54|138.06|136.56|138.03|136.53|5
1625174880000|2021-07-01 21:28:00|138.05|136.55|138.03|136.53|138.05|136.55|138.03|136.53|3
1625174890000|2021-07-01 21:28:10|138.04|136.54|138.06|136.56|138.06|136.56|138.04|136.54|3
1625174900000|2021-07-01 21:28:20|138.05|136.55|138.05|136.55|138.06|136.56|138.05|136.55|3
1625174910000|2021-07-01 21:28:30|138.04|136.54|138.01|136.51|138.04|136.54|138.01|136.51|5
1625174920000|2021-07-01 21:28:40|138|136.5|137.94|136.44|138.01|136.51|137.94|136.44|13
1625174930000|2021-07-01 21:28:50|137.93|136.43|137.86|136.36|137.93|136.43|137.86|136.36|12
1625174940000|2021-07-01 21:29:00|137.85|136.35|137.82|136.32|137.85|136.35|137.81|136.31|10
1625174950000|2021-07-01 21:29:10|137.84|136.34|137.77|136.27|137.84|136.34|137.77|136.27|9
1625174960000|2021-07-01 21:29:20|137.76|136.26|137.66|136.16|137.76|136.26|137.66|136.16|10
1625174970000|2021-07-01 21:29:30|137.65|136.15|137.6|136.1|137.66|136.16|137.59|136.09|9
1625174980000|2021-07-01 21:29:40|137.61|136.11|137.54|136.04|137.61|136.11|137.54|136.04|8
1625174990000|2021-07-01 21:29:50|137.55|136.05|137.53|136.03|137.55|136.05|137.52|136.02|9
1625175000000|2021-07-01 21:30:00|137.55|136.05|137.58|136.08|137.58|136.08|137.52|136.02|11
1625175010000|2021-07-01 21:30:10|137.59|136.09|137.72|136.22|137.72|136.22|137.59|136.09|19
1625175020000|2021-07-01 21:30:20|137.73|136.23|137.71|136.21|137.73|136.23|137.7|136.2|15
1625175030000|2021-07-01 21:30:30|137.72|136.22|137.77|136.27|137.77|136.27|137.72|136.22|13
1625175040000|2021-07-01 21:30:40|137.76|136.26|137.83|136.33|137.84|136.34|137.76|136.26|8
1625175050000|2021-07-01 21:30:50|137.84|136.34|137.86|136.36|137.87|136.37|137.83|136.33|7
1625175060000|2021-07-01 21:31:00|137.85|136.35|137.93|136.43|137.93|136.43|137.85|136.35|8
1625175070000|2021-07-01 21:31:10|137.92|136.42|137.94|136.44|137.94|136.44|137.92|136.42|5
1625175080000|2021-07-01 21:31:20|137.93|136.43|137.95|136.45|137.96|136.46|137.93|136.43|5
1625175090000|2021-07-01 21:31:30|137.96|136.46|137.96|136.46|137.96|136.46|137.96|136.46|1
1625175100000|2021-07-01 21:31:40|137.95|136.45|137.98|136.48|137.98|136.48|137.94|136.44|7
1625175110000|2021-07-01 21:31:50|138|136.5|138|136.5|138|136.5|137.99|136.49|5
1625175120000|2021-07-01 21:32:00|137.99|136.49|138|136.5|138|136.5|137.99|136.49|2
1625175140000|2021-07-01 21:32:20|137.99|136.49|138|136.5|138|136.5|137.99|136.49|4
1625175150000|2021-07-01 21:32:30|138.01|136.51|138|136.5|138.02|136.52|137.99|136.49|9
1625175160000|2021-07-01 21:32:40|137.99|136.49|138|136.5|138.01|136.51|137.99|136.49|7
1625175170000|2021-07-01 21:32:50|137.99|136.49|137.96|136.46|138.01|136.51|137.96|136.46|9
1625175180000|2021-07-01 21:33:00|137.95|136.45|137.83|136.33|137.95|136.45|137.83|136.33|12
1625175190000|2021-07-01 21:33:10|137.82|136.32|137.74|136.24|137.82|136.32|137.74|136.24|15
1625175200000|2021-07-01 21:33:20|137.73|136.23|137.74|136.24|137.74|136.24|137.73|136.23|2
1625175210000|2021-07-01 21:33:30|137.73|136.23|137.73|136.23|137.74|136.24|137.73|136.23|5
1625175220000|2021-07-01 21:33:40|137.72|136.22|137.73|136.23|137.74|136.24|137.72|136.22|4
1625175230000|2021-07-01 21:33:50|137.72|136.22|137.72|136.22|137.72|136.22|137.72|136.22|1
1625175240000|2021-07-01 21:34:00|137.73|136.23|137.71|136.21|137.73|136.23|137.71|136.21|3
1625175250000|2021-07-01 21:34:10|137.72|136.22|137.73|136.23|137.73|136.23|137.71|136.21|7
1625175260000|2021-07-01 21:34:20|137.74|136.24|137.74|136.24|137.74|136.24|137.74|136.24|1
1625175270000|2021-07-01 21:34:30|137.73|136.23|137.74|136.24|137.74|136.24|137.73|136.23|4
1625175280000|2021-07-01 21:34:40|137.73|136.23|137.72|136.22|137.73|136.23|137.72|136.22|4
1625175290000|2021-07-01 21:34:50|137.73|136.23|137.73|136.23|137.73|136.23|137.73|136.23|1
1625175300000|2021-07-01 21:35:00|137.72|136.22|137.7|136.2|137.72|136.22|137.7|136.2|7
1625175310000|2021-07-01 21:35:10|137.71|136.21|137.72|136.22|137.72|136.22|137.7|136.2|6
1625175320000|2021-07-01 21:35:20|137.71|136.21|137.71|136.21|137.72|136.22|137.7|136.2|6
1625175330000|2021-07-01 21:35:30|137.73|136.23|137.75|136.25|137.75|136.25|137.73|136.23|5
1625175340000|2021-07-01 21:35:40|137.74|136.24|137.74|136.24|137.75|136.25|137.73|136.23|7
1625175350000|2021-07-01 21:35:50|137.72|136.22|137.7|136.2|137.72|136.22|137.7|136.2|5
1625175360000|2021-07-01 21:36:00|137.69|136.19|137.66|136.16|137.69|136.19|137.66|136.16|3
1625175370000|2021-07-01 21:36:10|137.65|136.15|137.62|136.12|137.66|136.16|137.61|136.11|10
1625175380000|2021-07-01 21:36:20|137.61|136.11|137.56|136.06|137.61|136.11|137.56|136.06|8
1625175390000|2021-07-01 21:36:30|137.55|136.05|137.51|136.01|137.55|136.05|137.5|136|4
1625175400000|2021-07-01 21:36:40|137.52|136.02|137.49|135.99|137.52|136.02|137.49|135.99|6
1625175410000|2021-07-01 21:36:50|137.5|136|137.47|135.97|137.5|136|137.46|135.96|5
1625175420000|2021-07-01 21:37:00|137.46|135.96|137.46|135.96|137.46|135.96|137.46|135.96|1
1625175430000|2021-07-01 21:37:10|137.47|135.97|137.51|136.01|137.51|136.01|137.46|135.96|9
1625175440000|2021-07-01 21:37:20|137.5|136|137.5|136|137.51|136.01|137.49|135.99|6
1625175450000|2021-07-01 21:37:30|137.51|136.01|137.51|136.01|137.51|136.01|137.5|136|3
1625175460000|2021-07-01 21:37:40|137.5|136|137.49|135.99|137.51|136.01|137.49|135.99|6
1625175470000|2021-07-01 21:37:50|137.5|136|137.49|135.99|137.5|136|137.49|135.99|2
1625175480000|2021-07-01 21:38:00|137.5|136|137.49|135.99|137.53|136.03|137.49|135.99|10
1625175490000|2021-07-01 21:38:10|137.51|136.01|137.5|136|137.51|136.01|137.5|136|4
1625175500000|2021-07-01 21:38:20|137.51|136.01|137.46|135.96|137.51|136.01|137.46|135.96|9
1625175510000|2021-07-01 21:38:30|137.47|135.97|137.44|135.94|137.47|135.97|137.43|135.93|5
1625175520000|2021-07-01 21:38:40|137.45|135.95|137.45|135.95|137.45|135.95|137.44|135.94|3
1625175540000|2021-07-01 21:39:00|137.44|135.94|137.44|135.94|137.45|135.95|137.44|135.94|5
1625175590000|2021-07-01 21:39:50|137.45|135.95|137.44|135.94|137.45|135.95|137.43|135.93|7
1625175600000|2021-07-01 21:40:00|137.43|135.93|137.43|135.93|137.44|135.94|137.42|135.92|4
1625175610000|2021-07-01 21:40:10|137.42|135.92|137.42|135.92|137.42|135.92|137.42|135.92|1
1625175620000|2021-07-01 21:40:20|137.43|135.93|137.43|135.93|137.43|135.93|137.43|135.93|1
1625175630000|2021-07-01 21:40:30|137.44|135.94|137.48|135.98|137.48|135.98|137.43|135.93|9
1625175650000|2021-07-01 21:40:50|137.5|136|137.49|135.99|137.5|136|137.49|135.99|2
1625175660000|2021-07-01 21:41:00|137.5|136|137.53|136.03|137.53|136.03|137.5|136|6
1625175670000|2021-07-01 21:41:10|137.52|136.02|137.51|136.01|137.52|136.02|137.51|136.01|2
1625175680000|2021-07-01 21:41:20|137.49|135.99|137.4|135.9|137.49|135.99|137.4|135.9|7
1625175690000|2021-07-01 21:41:30|137.39|135.89|137.39|135.89|137.4|135.9|137.39|135.89|3
1625175700000|2021-07-01 21:41:40|137.36|135.86|137.35|135.85|137.37|135.87|137.35|135.85|7
1625175710000|2021-07-01 21:41:50|137.36|135.86|137.36|135.86|137.38|135.88|137.35|135.85|6
1625175720000|2021-07-01 21:42:00|137.37|135.87|137.51|136.01|137.51|136.01|137.37|135.87|12
1625175730000|2021-07-01 21:42:10|137.5|136|137.6|136.1|137.63|136.13|137.5|136|10
1625175740000|2021-07-01 21:42:20|137.61|136.11|137.61|136.11|137.61|136.11|137.6|136.1|5
1625175750000|2021-07-01 21:42:30|137.62|136.12|137.64|136.14|137.64|136.14|137.61|136.11|7
1625175760000|2021-07-01 21:42:40|137.63|136.13|137.67|136.17|137.67|136.17|137.61|136.11|10
1625175770000|2021-07-01 21:42:50|137.68|136.18|137.69|136.19|137.7|136.2|137.68|136.18|3
1625175780000|2021-07-01 21:43:00|137.7|136.2|137.89|136.39|137.89|136.39|137.69|136.19|14
1625175790000|2021-07-01 21:43:10|137.9|136.4|138.15|136.65|138.15|136.65|137.9|136.4|22
1625175800000|2021-07-01 21:43:20|138.14|136.64|138.12|136.62|138.15|136.65|138.02|136.52|16
1625175810000|2021-07-01 21:43:30|138.11|136.61|138.17|136.67|138.17|136.67|138.1|136.6|17
1625175820000|2021-07-01 21:43:40|138.19|136.69|138.11|136.61|138.23|136.73|138.11|136.61|18
1625175830000|2021-07-01 21:43:50|138.1|136.6|137.85|136.35|138.1|136.6|137.85|136.35|17
1625175840000|2021-07-01 21:44:00|137.86|136.36|138.14|136.64|138.14|136.64|137.86|136.36|16
1625175850000|2021-07-01 21:44:10|138.15|136.65|138|136.5|138.16|136.66|138|136.5|14
1625175860000|2021-07-01 21:44:20|138.01|136.51|138.02|136.52|138.05|136.55|138|136.5|16
1625175870000|2021-07-01 21:44:30|138.01|136.51|137.79|136.29|138.02|136.52|137.79|136.29|19
1625175880000|2021-07-01 21:44:40|137.78|136.28|137.85|136.35|137.85|136.35|137.68|136.18|20
1625175890000|2021-07-01 21:44:50|137.88|136.38|138.03|136.53|138.03|136.53|137.88|136.38|16
1625175900000|2021-07-01 21:45:00|138.04|136.54|138.08|136.58|138.1|136.6|138.02|136.52|13
1625175910000|2021-07-01 21:45:10|138.07|136.57|137.7|136.2|138.07|136.57|137.7|136.2|22
1625175920000|2021-07-01 21:45:20|137.71|136.21|137.81|136.31|137.85|136.35|137.71|136.21|11
1625175930000|2021-07-01 21:45:30|137.82|136.32|137.8|136.3|137.94|136.44|137.8|136.3|19
1625175940000|2021-07-01 21:45:40|137.81|136.31|137.87|136.37|137.92|136.42|137.81|136.31|11
1625175950000|2021-07-01 21:45:50|137.86|136.36|137.56|136.06|137.86|136.36|137.54|136.04|16
1625175960000|2021-07-01 21:46:00|137.57|136.07|137.74|136.24|137.76|136.26|137.52|136.02|17
1625175970000|2021-07-01 21:46:10|137.72|136.22|137.7|136.2|137.72|136.22|137.63|136.13|12
1625175980000|2021-07-01 21:46:20|137.71|136.21|137.6|136.1|137.71|136.21|137.6|136.1|11
1625175990000|2021-07-01 21:46:30|137.61|136.11|137.55|136.05|137.65|136.15|137.55|136.05|13
1625176000000|2021-07-01 21:46:40|137.56|136.06|137.43|135.93|137.56|136.06|137.4|135.9|13
1625176010000|2021-07-01 21:46:50|137.44|135.94|137.45|135.95|137.5|136|137.44|135.94|15
1625176020000|2021-07-01 21:47:00|137.44|135.94|137.44|135.94|137.45|135.95|137.41|135.91|14
1625176030000|2021-07-01 21:47:10|137.43|135.93|137.59|136.09|137.6|136.1|137.43|135.93|16
1625176040000|2021-07-01 21:47:20|137.61|136.11|137.41|135.91|137.61|136.11|137.4|135.9|17
1625176050000|2021-07-01 21:47:30|137.38|135.88|137.45|135.95|137.45|135.95|137.29|135.79|18
1625176060000|2021-07-01 21:47:40|137.46|135.96|137.45|135.95|137.51|136.01|137.4|135.9|17
1625176070000|2021-07-01 21:47:50|137.43|135.93|137.35|135.85|137.43|135.93|137.33|135.83|19
1625176080000|2021-07-01 21:48:00|137.34|135.84|137.32|135.82|137.37|135.87|137.28|135.78|11
1625176090000|2021-07-01 21:48:10|137.31|135.81|137.29|135.79|137.31|135.81|137.27|135.77|6
1625176100000|2021-07-01 21:48:20|137.3|135.8|137.31|135.81|137.35|135.85|137.3|135.8|14
1625176110000|2021-07-01 21:48:30|137.32|135.82|137.31|135.81|137.35|135.85|137.31|135.81|10
1625176120000|2021-07-01 21:48:40|137.32|135.82|137.28|135.78|137.32|135.82|137.28|135.78|8
1625176130000|2021-07-01 21:48:50|137.29|135.79|137.29|135.79|137.31|135.81|137.29|135.79|7
1625176140000|2021-07-01 21:49:00|137.28|135.78|137.4|135.9|137.4|135.9|137.28|135.78|11
1625176150000|2021-07-01 21:49:10|137.42|135.92|137.34|135.84|137.48|135.98|137.32|135.82|13
1625176160000|2021-07-01 21:49:20|137.32|135.82|137.25|135.75|137.32|135.82|137.23|135.73|11
1625176170000|2021-07-01 21:49:30|137.24|135.74|137.23|135.73|137.25|135.75|137.22|135.72|6
1625176180000|2021-07-01 21:49:40|137.25|135.75|137.38|135.88|137.39|135.89|137.25|135.75|11
1625176190000|2021-07-01 21:49:50|137.35|135.85|137.29|135.79|137.35|135.85|137.29|135.79|10
1625176200000|2021-07-01 21:50:00|137.3|135.8|137.33|135.83|137.39|135.89|137.29|135.79|15
1625176210000|2021-07-01 21:50:10|137.32|135.82|137.28|135.78|137.33|135.83|137.27|135.77|9
1625176220000|2021-07-01 21:50:20|137.29|135.79|137.29|135.79|137.3|135.8|137.27|135.77|11
1625176230000|2021-07-01 21:50:30|137.28|135.78|137.33|135.83|137.34|135.84|137.27|135.77|5
1625176240000|2021-07-01 21:50:40|137.31|135.81|137.44|135.94|137.46|135.96|137.28|135.78|15
1625176250000|2021-07-01 21:50:50|137.43|135.93|137.34|135.84|137.43|135.93|137.32|135.82|15
1625176260000|2021-07-01 21:51:00|137.36|135.86|137.41|135.91|137.41|135.91|137.36|135.86|14
1625176270000|2021-07-01 21:51:10|137.4|135.9|137.37|135.87|137.41|135.91|137.34|135.84|15
1625176280000|2021-07-01 21:51:20|137.35|135.85|137.45|135.95|137.52|136.02|137.35|135.85|18
1625176290000|2021-07-01 21:51:30|137.46|135.96|137.39|135.89|137.5|136|137.37|135.87|12
1625176300000|2021-07-01 21:51:40|137.37|135.87|137.44|135.94|137.45|135.95|137.36|135.86|12
1625176310000|2021-07-01 21:51:50|137.43|135.93|137.43|135.93|137.43|135.93|137.4|135.9|13
1625176320000|2021-07-01 21:52:00|137.4|135.9|137.43|135.93|137.44|135.94|137.4|135.9|10
1625176330000|2021-07-01 21:52:10|137.42|135.92|137.32|135.82|137.42|135.92|137.32|135.82|9
1625176340000|2021-07-01 21:52:20|137.33|135.83|137.35|135.85|137.35|135.85|137.31|135.81|12
1625176350000|2021-07-01 21:52:30|137.37|135.87|137.49|135.99|137.49|135.99|137.37|135.87|13
1625176360000|2021-07-01 21:52:40|137.43|135.93|137.5|136|137.5|136|137.43|135.93|12
1625176370000|2021-07-01 21:52:50|137.46|135.96|138.02|136.52|138.02|136.52|137.46|135.96|19
1625176380000|2021-07-01 21:53:00|138.04|136.54|137.9|136.4|138.07|136.57|137.88|136.38|17
1625176390000|2021-07-01 21:53:10|137.91|136.41|137.76|136.26|137.91|136.41|137.76|136.26|18
1625176400000|2021-07-01 21:53:20|137.77|136.27|137.9|136.4|137.92|136.42|137.77|136.27|12
1625176410000|2021-07-01 21:53:30|137.91|136.41|137.73|136.23|137.91|136.41|137.73|136.23|16
1625176420000|2021-07-01 21:53:40|137.74|136.24|137.83|136.33|137.91|136.41|137.74|136.24|11
1625176430000|2021-07-01 21:53:50|137.82|136.32|137.84|136.34|137.88|136.38|137.76|136.26|19
1625176440000|2021-07-01 21:54:00|137.85|136.35|137.8|136.3|137.85|136.35|137.8|136.3|8
1625176450000|2021-07-01 21:54:10|137.79|136.29|137.82|136.32|137.82|136.32|137.76|136.26|17
1625176460000|2021-07-01 21:54:20|137.81|136.31|137.6|136.1|137.83|136.33|137.6|136.1|20
1625176470000|2021-07-01 21:54:30|137.58|136.08|137.49|135.99|137.6|136.1|137.49|135.99|12
1625176480000|2021-07-01 21:54:40|137.5|136|137.52|136.02|137.54|136.04|137.48|135.98|16
1625176490000|2021-07-01 21:54:50|137.51|136.01|137.54|136.04|137.6|136.1|137.5|136|17
1625176500000|2021-07-01 21:55:00|137.53|136.03|137.51|136.01|137.55|136.05|137.5|136|9
1625176510000|2021-07-01 21:55:10|137.52|136.02|137.65|136.15|137.68|136.18|137.52|136.02|14
1625176520000|2021-07-01 21:55:20|137.66|136.16|137.7|136.2|137.74|136.24|137.64|136.14|14
1625176530000|2021-07-01 21:55:30|137.71|136.21|137.75|136.25|137.76|136.26|137.63|136.13|15
1625176540000|2021-07-01 21:55:40|137.76|136.26|137.72|136.22|137.78|136.28|137.72|136.22|7
1625176550000|2021-07-01 21:55:50|137.73|136.23|137.69|136.19|137.75|136.25|137.69|136.19|11
1625176560000|2021-07-01 21:56:00|137.7|136.2|137.74|136.24|137.74|136.24|137.7|136.2|4
1625176570000|2021-07-01 21:56:10|137.73|136.23|137.77|136.27|137.77|136.27|137.73|136.23|8
1625176580000|2021-07-01 21:56:20|137.76|136.26|137.74|136.24|137.77|136.27|137.74|136.24|7
1625176590000|2021-07-01 21:56:30|137.75|136.25|137.76|136.26|137.76|136.26|137.68|136.18|15
1625176600000|2021-07-01 21:56:40|137.75|136.25|137.8|136.3|137.8|136.3|137.74|136.24|12
1625176610000|2021-07-01 21:56:50|137.81|136.31|137.75|136.25|137.81|136.31|137.72|136.22|15
1625176620000|2021-07-01 21:57:00|137.73|136.23|137.74|136.24|137.75|136.25|137.73|136.23|8
1625176630000|2021-07-01 21:57:10|137.75|136.25|137.77|136.27|137.78|136.28|137.75|136.25|7
1625176640000|2021-07-01 21:57:20|137.79|136.29|137.84|136.34|137.84|136.34|137.78|136.28|10
1625176650000|2021-07-01 21:57:30|137.85|136.35|137.89|136.39|137.91|136.41|137.83|136.33|13
1625176660000|2021-07-01 21:57:40|137.9|136.4|137.86|136.36|137.9|136.4|137.85|136.35|7
1625176670000|2021-07-01 21:57:50|137.87|136.37|137.87|136.37|137.97|136.47|137.87|136.37|17
1625176680000|2021-07-01 21:58:00|137.86|136.36|137.9|136.4|137.9|136.4|137.86|136.36|12
1625176690000|2021-07-01 21:58:10|137.88|136.38|137.9|136.4|137.92|136.42|137.88|136.38|11
1625176700000|2021-07-01 21:58:20|137.87|136.37|137.84|136.34|137.87|136.37|137.8|136.3|11
1625176710000|2021-07-01 21:58:30|137.82|136.32|137.81|136.31|137.84|136.34|137.81|136.31|5
1625176720000|2021-07-01 21:58:40|137.8|136.3|137.83|136.33|137.84|136.34|137.8|136.3|8
1625176730000|2021-07-01 21:58:50|137.82|136.32|137.82|136.32|137.82|136.32|137.78|136.28|10
1625176740000|2021-07-01 21:59:00|137.81|136.31|137.78|136.28|137.82|136.32|137.78|136.28|11
1625176750000|2021-07-01 21:59:10|137.77|136.27|137.91|136.41|137.91|136.41|137.77|136.27|14
1625176760000|2021-07-01 21:59:20|137.9|136.4|137.85|136.35|137.9|136.4|137.84|136.34|12
1625176770000|2021-07-01 21:59:30|137.86|136.36|137.84|136.34|137.87|136.37|137.84|136.34|11
1625176780000|2021-07-01 21:59:40|137.85|136.35|137.85|136.35|137.86|136.36|137.84|136.34|5
1625176790000|2021-07-01 21:59:50|137.86|136.36|137.94|136.44|137.95|136.45|137.84|136.34|14
1625176800000|2021-07-01 22:00:00|137.95|136.45|138.17|136.67|138.18|136.68|137.92|136.42|16
1625176810000|2021-07-01 22:00:10|138.11|136.61|138.03|136.53|138.11|136.61|138.03|136.53|16
1625176820000|2021-07-01 22:00:20|138.04|136.54|138.21|136.71|138.22|136.72|138.02|136.52|23
1625176830000|2021-07-01 22:00:30|138.2|136.7|138.14|136.64|138.2|136.7|138.14|136.64|8
1625176840000|2021-07-01 22:00:40|138.13|136.63|138.07|136.57|138.13|136.63|138.05|136.55|15
1625176850000|2021-07-01 22:00:50|138.02|136.52|138.01|136.51|138.05|136.55|138.01|136.51|9
1625176860000|2021-07-01 22:01:00|138|136.5|138.07|136.57|138.1|136.6|138|136.5|15
1625176870000|2021-07-01 22:01:10|138.06|136.56|137.88|136.38|138.07|136.57|137.88|136.38|17
1625176880000|2021-07-01 22:01:20|137.89|136.39|137.86|136.36|137.9|136.4|137.8|136.3|15
1625176890000|2021-07-01 22:01:30|137.85|136.35|137.86|136.36|137.86|136.36|137.82|136.32|16
1625176900000|2021-07-01 22:01:40|137.87|136.37|137.84|136.34|137.88|136.38|137.84|136.34|7
1625176910000|2021-07-01 22:01:50|137.83|136.33|137.85|136.35|137.85|136.35|137.82|136.32|8
1625176920000|2021-07-01 22:02:00|137.86|136.36|137.85|136.35|137.86|136.36|137.85|136.35|6
1625176930000|2021-07-01 22:02:10|137.86|136.36|137.85|136.35|137.87|136.37|137.83|136.33|8
1625176940000|2021-07-01 22:02:20|137.84|136.34|137.88|136.38|137.91|136.41|137.84|136.34|8
1625176950000|2021-07-01 22:02:30|137.87|136.37|137.86|136.36|137.87|136.37|137.85|136.35|10
1625176960000|2021-07-01 22:02:40|137.88|136.38|137.88|136.38|137.89|136.39|137.85|136.35|13
1625176970000|2021-07-01 22:02:50|137.87|136.37|137.89|136.39|137.9|136.4|137.87|136.37|15
1625176980000|2021-07-01 22:03:00|137.9|136.4|137.96|136.46|137.96|136.46|137.9|136.4|8
1625176990000|2021-07-01 22:03:10|137.97|136.47|137.98|136.48|137.99|136.49|137.97|136.47|8
1625177000000|2021-07-01 22:03:20|137.97|136.47|137.94|136.44|137.97|136.47|137.94|136.44|4
1625177010000|2021-07-01 22:03:30|137.95|136.45|137.96|136.46|137.97|136.47|137.95|136.45|3
1625177020000|2021-07-01 22:03:40|137.97|136.47|137.98|136.48|137.98|136.48|137.97|136.47|4
1625177030000|2021-07-01 22:03:50|137.97|136.47|138.07|136.57|138.08|136.58|137.97|136.47|10
1625177040000|2021-07-01 22:04:00|138.08|136.58|138.02|136.52|138.08|136.58|137.99|136.49|13
1625177050000|2021-07-01 22:04:10|138.01|136.51|138.01|136.51|138.02|136.52|138|136.5|9
1625177060000|2021-07-01 22:04:20|138.03|136.53|138.02|136.52|138.05|136.55|137.99|136.49|14
1625177070000|2021-07-01 22:04:30|138.01|136.51|137.97|136.47|138.01|136.51|137.96|136.46|14
1625177080000|2021-07-01 22:04:40|137.96|136.46|137.96|136.46|137.97|136.47|137.96|136.46|3
1625177090000|2021-07-01 22:04:50|137.97|136.47|138.03|136.53|138.03|136.53|137.97|136.47|6
1625177100000|2021-07-01 22:05:00|138.02|136.52|138.11|136.61|138.11|136.61|138.01|136.51|8
1625177110000|2021-07-01 22:05:10|138.12|136.62|138.2|136.7|138.2|136.7|138.11|136.61|8
1625177120000|2021-07-01 22:05:20|138.21|136.71|138.31|136.81|138.31|136.81|138.2|136.7|11
1625177130000|2021-07-01 22:05:30|138.33|136.83|138.34|136.84|138.53|137.03|138.33|136.83|19
1625177140000|2021-07-01 22:05:40|138.35|136.85|138.32|136.82|138.36|136.86|138.3|136.8|18
1625177150000|2021-07-01 22:05:50|138.31|136.81|138.22|136.72|138.35|136.85|138.22|136.72|14
1625177160000|2021-07-01 22:06:00|138.2|136.7|138.33|136.83|138.39|136.89|138.2|136.7|16
1625177170000|2021-07-01 22:06:10|138.34|136.84|138.34|136.84|138.35|136.85|138.33|136.83|9
1625177180000|2021-07-01 22:06:20|138.33|136.83|138.24|136.74|138.34|136.84|138.24|136.74|5
1625177190000|2021-07-01 22:06:30|138.23|136.73|138.37|136.87|138.37|136.87|138.23|136.73|12
1625177200000|2021-07-01 22:06:40|138.34|136.84|138.35|136.85|138.35|136.85|138.32|136.82|4
1625177210000|2021-07-01 22:06:50|138.36|136.86|138.43|136.93|138.51|137.01|138.36|136.86|14
1625177220000|2021-07-01 22:07:00|138.44|136.94|138.42|136.92|138.46|136.96|138.4|136.9|13
1625177230000|2021-07-01 22:07:10|138.41|136.91|138.5|137|138.5|137|138.41|136.91|11
1625177240000|2021-07-01 22:07:20|138.48|136.98|138.44|136.94|138.5|137|138.41|136.91|13
1625177250000|2021-07-01 22:07:30|138.41|136.91|138.44|136.94|138.44|136.94|138.36|136.86|10
1625177260000|2021-07-01 22:07:40|138.43|136.93|138.53|137.03|138.53|137.03|138.43|136.93|6
1625177270000|2021-07-01 22:07:50|138.51|137.01|138.49|136.99|138.51|137.01|138.43|136.93|14
1625177280000|2021-07-01 22:08:00|138.46|136.96|138.46|136.96|138.51|137.01|138.46|136.96|17
1625177290000|2021-07-01 22:08:10|138.45|136.95|138.46|136.96|138.47|136.97|138.45|136.95|4
1625177300000|2021-07-01 22:08:20|138.45|136.95|138.4|136.9|138.46|136.96|138.35|136.85|13
1625177310000|2021-07-01 22:08:30|138.45|136.95|138.5|137|138.5|137|138.45|136.95|9
1625177320000|2021-07-01 22:08:40|138.49|136.99|138.51|137.01|138.52|137.02|138.49|136.99|9
1625177330000|2021-07-01 22:08:50|138.52|137.02|138.47|136.97|138.52|137.02|138.47|136.97|9
1625177340000|2021-07-01 22:09:00|138.48|136.98|138.76|137.26|138.77|137.27|138.48|136.98|14
1625177350000|2021-07-01 22:09:10|138.71|137.21|138.68|137.18|138.71|137.21|138.65|137.15|9
1625177360000|2021-07-01 22:09:20|138.69|137.19|138.67|137.17|138.71|137.21|138.67|137.17|17
1625177370000|2021-07-01 22:09:30|138.66|137.16|138.65|137.15|138.69|137.19|138.62|137.12|13
1625177380000|2021-07-01 22:09:40|138.67|137.17|138.69|137.19|138.7|137.2|138.66|137.16|13
1625177390000|2021-07-01 22:09:50|138.67|137.17|138.66|137.16|138.71|137.21|138.63|137.13|19
1625177400000|2021-07-01 22:10:00|138.67|137.17|138.65|137.15|138.71|137.21|138.63|137.13|15
1625177410000|2021-07-01 22:10:10|138.66|137.16|138.72|137.22|138.81|137.31|138.65|137.15|16
1625177420000|2021-07-01 22:10:20|138.73|137.23|138.72|137.22|138.74|137.24|138.72|137.22|5
1625177430000|2021-07-01 22:10:30|138.73|137.23|138.8|137.3|138.8|137.3|138.73|137.23|16
1625177440000|2021-07-01 22:10:40|138.79|137.29|138.67|137.17|138.79|137.29|138.67|137.17|10
1625177450000|2021-07-01 22:10:50|138.68|137.18|138.66|137.16|138.7|137.2|138.64|137.14|10
1625177460000|2021-07-01 22:11:00|138.65|137.15|138.79|137.29|138.8|137.3|138.65|137.15|16
1625177470000|2021-07-01 22:11:10|138.8|137.3|138.72|137.22|138.81|137.31|138.72|137.22|10
1625177480000|2021-07-01 22:11:20|138.71|137.21|138.67|137.17|138.72|137.22|138.66|137.16|8
1625177490000|2021-07-01 22:11:30|138.68|137.18|138.7|137.2|138.72|137.22|138.67|137.17|6
1625177500000|2021-07-01 22:11:40|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|7
1625177510000|2021-07-01 22:11:50|138.73|137.23|138.75|137.25|138.75|137.25|138.72|137.22|14
1625177520000|2021-07-01 22:12:00|138.74|137.24|138.7|137.2|138.74|137.24|138.7|137.2|3
1625177530000|2021-07-01 22:12:10|138.67|137.17|138.65|137.15|138.67|137.17|138.63|137.13|4
1625177540000|2021-07-01 22:12:20|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|5
1625177550000|2021-07-01 22:12:30|138.69|137.19|138.68|137.18|138.7|137.2|138.68|137.18|6
1625177560000|2021-07-01 22:12:40|138.69|137.19|138.69|137.19|138.7|137.2|138.69|137.19|3
1625177580000|2021-07-01 22:13:00|138.7|137.2|138.7|137.2|138.71|137.21|138.7|137.2|3
1625177590000|2021-07-01 22:13:10|138.71|137.21|138.71|137.21|138.71|137.21|138.7|137.2|5
1625177600000|2021-07-01 22:13:20|138.72|137.22|138.72|137.22|138.72|137.22|138.72|137.22|1
1625177610000|2021-07-01 22:13:30|138.71|137.21|138.71|137.21|138.72|137.22|138.71|137.21|3
1625177620000|2021-07-01 22:13:40|138.72|137.22|138.71|137.21|138.73|137.23|138.71|137.21|6
1625177630000|2021-07-01 22:13:50|138.72|137.22|138.79|137.29|138.79|137.29|138.72|137.22|6
1625177640000|2021-07-01 22:14:00|138.78|137.28|138.8|137.3|138.8|137.3|138.78|137.28|5
1625177650000|2021-07-01 22:14:10|138.81|137.31|138.8|137.3|138.81|137.31|138.8|137.3|4
1625177660000|2021-07-01 22:14:20|138.79|137.29|138.89|137.39|138.9|137.4|138.79|137.29|7
1625177670000|2021-07-01 22:14:30|138.88|137.38|138.87|137.37|138.89|137.39|138.86|137.36|14
1625177680000|2021-07-01 22:14:40|138.86|137.36|138.81|137.31|138.86|137.36|138.81|137.31|6
1625177690000|2021-07-01 22:14:50|138.8|137.3|138.88|137.38|138.88|137.38|138.8|137.3|10
1625177700000|2021-07-01 22:15:00|138.89|137.39|138.86|137.36|138.9|137.4|138.86|137.36|11
1625177710000|2021-07-01 22:15:10|138.87|137.37|138.85|137.35|138.87|137.37|138.85|137.35|12
1625177720000|2021-07-01 22:15:20|138.84|137.34|138.84|137.34|138.86|137.36|138.84|137.34|5
1625177730000|2021-07-01 22:15:30|138.85|137.35|138.83|137.33|138.85|137.35|138.83|137.33|3
1625177740000|2021-07-01 22:15:40|138.81|137.31|138.82|137.32|138.82|137.32|138.79|137.29|13
1625177750000|2021-07-01 22:15:50|138.81|137.31|138.81|137.31|138.81|137.31|138.81|137.31|1
1625177760000|2021-07-01 22:16:00|138.8|137.3|138.81|137.31|138.81|137.31|138.8|137.3|4
1625177770000|2021-07-01 22:16:10|138.8|137.3|138.81|137.31|138.81|137.31|138.78|137.28|11
1625177780000|2021-07-01 22:16:20|138.8|137.3|138.84|137.34|138.84|137.34|138.79|137.29|7
1625177790000|2021-07-01 22:16:30|138.86|137.36|138.79|137.29|138.88|137.38|138.79|137.29|15
1625177800000|2021-07-01 22:16:40|138.8|137.3|138.75|137.25|138.8|137.3|138.75|137.25|9
1625177810000|2021-07-01 22:16:50|138.77|137.27|138.74|137.24|138.81|137.31|138.71|137.21|13
1625177820000|2021-07-01 22:17:00|138.73|137.23|138.73|137.23|138.74|137.24|138.72|137.22|14
1625177830000|2021-07-01 22:17:10|138.72|137.22|138.73|137.23|138.73|137.23|138.72|137.22|4
1625177840000|2021-07-01 22:17:20|138.72|137.22|138.79|137.29|138.8|137.3|138.72|137.22|12
1625177850000|2021-07-01 22:17:30|138.8|137.3|138.83|137.33|138.83|137.33|138.78|137.28|10
1625177860000|2021-07-01 22:17:40|138.82|137.32|138.82|137.32|138.86|137.36|138.79|137.29|13
1625177870000|2021-07-01 22:17:50|138.83|137.33|138.81|137.31|138.83|137.33|138.79|137.29|9
1625177880000|2021-07-01 22:18:00|138.78|137.28|138.81|137.31|138.82|137.32|138.78|137.28|6
1625177890000|2021-07-01 22:18:10|138.82|137.32|138.81|137.31|138.82|137.32|138.78|137.28|5
1625177900000|2021-07-01 22:18:20|138.83|137.33|138.8|137.3|138.83|137.33|138.79|137.29|10
1625177910000|2021-07-01 22:18:30|138.79|137.29|138.82|137.32|138.83|137.33|138.79|137.29|11
1625177920000|2021-07-01 22:18:40|138.83|137.33|138.85|137.35|138.87|137.37|138.81|137.31|12
1625177930000|2021-07-01 22:18:50|138.86|137.36|138.81|137.31|138.86|137.36|138.8|137.3|9
1625177940000|2021-07-01 22:19:00|138.8|137.3|138.84|137.34|138.86|137.36|138.8|137.3|13
1625177950000|2021-07-01 22:19:10|138.83|137.33|138.73|137.23|138.83|137.33|138.73|137.23|8
1625177960000|2021-07-01 22:19:20|138.74|137.24|138.78|137.28|138.78|137.28|138.74|137.24|10
1625177970000|2021-07-01 22:19:30|138.77|137.27|138.81|137.31|138.82|137.32|138.75|137.25|16
1625177980000|2021-07-01 22:19:40|138.8|137.3|138.83|137.33|138.83|137.33|138.79|137.29|8
1625177990000|2021-07-01 22:19:50|138.82|137.32|138.82|137.32|138.82|137.32|138.82|137.32|1
1625178000000|2021-07-01 22:20:00|138.81|137.31|138.78|137.28|138.81|137.31|138.77|137.27|9
1625178010000|2021-07-01 22:20:10|138.79|137.29|138.73|137.23|138.79|137.29|138.7|137.2|16
1625178020000|2021-07-01 22:20:20|138.7|137.2|138.72|137.22|138.74|137.24|138.68|137.18|14
1625178030000|2021-07-01 22:20:30|138.73|137.23|138.72|137.22|138.74|137.24|138.71|137.21|12
1625178040000|2021-07-01 22:20:40|138.71|137.21|138.73|137.23|138.75|137.25|138.69|137.19|15
1625178050000|2021-07-01 22:20:50|138.72|137.22|138.72|137.22|138.74|137.24|138.7|137.2|9
1625178060000|2021-07-01 22:21:00|138.73|137.23|138.76|137.26|138.77|137.27|138.71|137.21|11
1625178070000|2021-07-01 22:21:10|138.77|137.27|138.74|137.24|138.79|137.29|138.74|137.24|5
1625178080000|2021-07-01 22:21:20|138.73|137.23|138.75|137.25|138.78|137.28|138.72|137.22|18
1625178090000|2021-07-01 22:21:30|138.76|137.26|138.75|137.25|138.76|137.26|138.72|137.22|13
1625178100000|2021-07-01 22:21:40|138.76|137.26|138.76|137.26|138.77|137.27|138.72|137.22|15
1625178110000|2021-07-01 22:21:50|138.74|137.24|138.75|137.25|138.79|137.29|138.73|137.23|19
1625178120000|2021-07-01 22:22:00|138.76|137.26|138.79|137.29|138.81|137.31|138.72|137.22|14
1625178130000|2021-07-01 22:22:10|138.78|137.28|138.75|137.25|138.81|137.31|138.75|137.25|5
1625178140000|2021-07-01 22:22:20|138.77|137.27|138.75|137.25|138.77|137.27|138.73|137.23|9
1625178150000|2021-07-01 22:22:30|138.74|137.24|138.72|137.22|138.75|137.25|138.71|137.21|10
1625178160000|2021-07-01 22:22:40|138.73|137.23|138.7|137.2|138.74|137.24|138.68|137.18|15
1625178170000|2021-07-01 22:22:50|138.71|137.21|138.72|137.22|138.72|137.22|138.7|137.2|4
1625178180000|2021-07-01 22:23:00|138.71|137.21|138.72|137.22|138.72|137.22|138.69|137.19|5
1625178190000|2021-07-01 22:23:10|138.74|137.24|138.79|137.29|138.79|137.29|138.74|137.24|9
1625178200000|2021-07-01 22:23:20|138.74|137.24|138.74|137.24|138.8|137.3|138.74|137.24|9
1625178210000|2021-07-01 22:23:30|138.77|137.27|138.73|137.23|138.79|137.29|138.73|137.23|10
1625178230000|2021-07-01 22:23:50|138.76|137.26|138.75|137.25|138.76|137.26|138.73|137.23|7
1625178240000|2021-07-01 22:24:00|138.74|137.24|138.76|137.26|138.76|137.26|138.73|137.23|8
1625178250000|2021-07-01 22:24:10|138.73|137.23|138.74|137.24|138.76|137.26|138.72|137.22|10
1625178260000|2021-07-01 22:24:20|138.73|137.23|138.72|137.22|138.78|137.28|138.72|137.22|9
1625178270000|2021-07-01 22:24:30|138.73|137.23|138.7|137.2|138.74|137.24|138.69|137.19|7
1625178280000|2021-07-01 22:24:40|138.71|137.21|138.72|137.22|138.73|137.23|138.7|137.2|7
1625178290000|2021-07-01 22:24:50|138.75|137.25|138.77|137.27|138.79|137.29|138.71|137.21|16
1625178300000|2021-07-01 22:25:00|138.76|137.26|138.73|137.23|138.79|137.29|138.72|137.22|15
1625178310000|2021-07-01 22:25:10|138.72|137.22|138.73|137.23|138.74|137.24|138.72|137.22|8
1625178320000|2021-07-01 22:25:20|138.74|137.24|138.71|137.21|138.74|137.24|138.71|137.21|10
1625178330000|2021-07-01 22:25:30|138.73|137.23|138.72|137.22|138.75|137.25|138.7|137.2|12
1625178340000|2021-07-01 22:25:40|138.73|137.23|138.71|137.21|138.73|137.23|138.71|137.21|5
1625178350000|2021-07-01 22:25:50|138.72|137.22|138.68|137.18|138.72|137.22|138.68|137.18|3
1625178360000|2021-07-01 22:26:00|138.67|137.17|138.75|137.25|138.76|137.26|138.67|137.17|11
1625178370000|2021-07-01 22:26:10|138.74|137.24|138.71|137.21|138.74|137.24|138.7|137.2|6
1625178380000|2021-07-01 22:26:20|138.7|137.2|138.72|137.22|138.75|137.25|138.7|137.2|9
1625178390000|2021-07-01 22:26:30|138.71|137.21|138.72|137.22|138.75|137.25|138.71|137.21|11
1625178400000|2021-07-01 22:26:40|138.71|137.21|138.7|137.2|138.76|137.26|138.7|137.2|10
1625178410000|2021-07-01 22:26:50|138.69|137.19|138.6|137.1|138.69|137.19|138.6|137.1|14
1625178420000|2021-07-01 22:27:00|138.58|137.08|138.6|137.1|138.65|137.15|138.58|137.08|15
1625178430000|2021-07-01 22:27:10|138.62|137.12|138.59|137.09|138.64|137.14|138.57|137.07|8
1625178440000|2021-07-01 22:27:20|138.6|137.1|138.6|137.1|138.6|137.1|138.59|137.09|3
1625178450000|2021-07-01 22:27:30|138.59|137.09|138.59|137.09|138.59|137.09|138.58|137.08|5
1625178460000|2021-07-01 22:27:40|138.58|137.08|138.59|137.09|138.6|137.1|138.58|137.08|9
1625178470000|2021-07-01 22:27:50|138.6|137.1|138.63|137.13|138.66|137.16|138.59|137.09|17
1625178480000|2021-07-01 22:28:00|138.65|137.15|138.64|137.14|138.69|137.19|138.64|137.14|13
1625178490000|2021-07-01 22:28:10|138.65|137.15|138.64|137.14|138.65|137.15|138.6|137.1|13
1625178500000|2021-07-01 22:28:20|138.63|137.13|138.62|137.12|138.63|137.13|138.59|137.09|12
1625178510000|2021-07-01 22:28:30|138.65|137.15|138.64|137.14|138.68|137.18|138.62|137.12|12
1625178520000|2021-07-01 22:28:40|138.63|137.13|138.62|137.12|138.63|137.13|138.6|137.1|8
1625178530000|2021-07-01 22:28:50|138.6|137.1|138.58|137.08|138.6|137.1|138.56|137.06|6
1625178540000|2021-07-01 22:29:00|138.59|137.09|138.6|137.1|138.63|137.13|138.59|137.09|10
1625178550000|2021-07-01 22:29:10|138.58|137.08|138.58|137.08|138.59|137.09|138.58|137.08|5
1625178560000|2021-07-01 22:29:20|138.57|137.07|138.63|137.13|138.65|137.15|138.57|137.07|11
1625178580000|2021-07-01 22:29:40|138.6|137.1|138.64|137.14|138.64|137.14|138.6|137.1|5
1625178590000|2021-07-01 22:29:50|138.63|137.13|138.62|137.12|138.65|137.15|138.62|137.12|8
1625178600000|2021-07-01 22:30:00|138.63|137.13|138.8|137.3|138.8|137.3|138.63|137.13|13
1625178610000|2021-07-01 22:30:10|138.79|137.29|138.84|137.34|138.84|137.34|138.77|137.27|12
1625178620000|2021-07-01 22:30:20|138.81|137.31|138.84|137.34|138.86|137.36|138.8|137.3|7
1625178630000|2021-07-01 22:30:30|138.85|137.35|138.84|137.34|138.85|137.35|138.84|137.34|8
1625178640000|2021-07-01 22:30:40|138.85|137.35|138.85|137.35|138.86|137.36|138.84|137.34|5
1625178650000|2021-07-01 22:30:50|138.84|137.34|138.84|137.34|138.84|137.34|138.82|137.32|7
1625178660000|2021-07-01 22:31:00|138.83|137.33|138.84|137.34|138.87|137.37|138.83|137.33|11
1625178670000|2021-07-01 22:31:10|138.85|137.35|138.85|137.35|138.85|137.35|138.84|137.34|3
1625178680000|2021-07-01 22:31:20|138.84|137.34|138.85|137.35|138.85|137.35|138.84|137.34|4
1625178690000|2021-07-01 22:31:30|138.83|137.33|138.82|137.32|138.83|137.33|138.82|137.32|2
1625178700000|2021-07-01 22:31:40|138.83|137.33|138.82|137.32|138.83|137.33|138.81|137.31|9
1625178710000|2021-07-01 22:31:50|138.81|137.31|138.78|137.28|138.81|137.31|138.77|137.27|4
1625178720000|2021-07-01 22:32:00|138.77|137.27|138.83|137.33|138.83|137.33|138.77|137.27|11
1625178730000|2021-07-01 22:32:10|138.85|137.35|138.79|137.29|138.85|137.35|138.78|137.28|13
1625178740000|2021-07-01 22:32:20|138.8|137.3|138.83|137.33|138.83|137.33|138.79|137.29|7
1625178750000|2021-07-01 22:32:30|138.84|137.34|138.8|137.3|138.84|137.34|138.8|137.3|6
1625178760000|2021-07-01 22:32:40|138.82|137.32|138.74|137.24|138.82|137.32|138.74|137.24|9
1625178770000|2021-07-01 22:32:50|138.75|137.25|138.7|137.2|138.78|137.28|138.69|137.19|13
1625178780000|2021-07-01 22:33:00|138.71|137.21|138.64|137.14|138.74|137.24|138.62|137.12|15
1625178790000|2021-07-01 22:33:10|138.65|137.15|138.63|137.13|138.65|137.15|138.63|137.13|5
1625178800000|2021-07-01 22:33:20|138.64|137.14|138.67|137.17|138.67|137.17|138.62|137.12|6
1625178810000|2021-07-01 22:33:30|138.65|137.15|138.65|137.15|138.67|137.17|138.64|137.14|7
1625178820000|2021-07-01 22:33:40|138.66|137.16|138.65|137.15|138.66|137.16|138.64|137.14|6
1625178830000|2021-07-01 22:33:50|138.66|137.16|138.75|137.25|138.75|137.25|138.65|137.15|13
1625178840000|2021-07-01 22:34:00|138.77|137.27|138.83|137.33|138.83|137.33|138.74|137.24|11
1625178850000|2021-07-01 22:34:10|138.81|137.31|138.75|137.25|138.82|137.32|138.75|137.25|14
1625178860000|2021-07-01 22:34:20|138.73|137.23|138.74|137.24|138.74|137.24|138.73|137.23|8
1625178870000|2021-07-01 22:34:30|138.73|137.23|138.66|137.16|138.73|137.23|138.66|137.16|7
1625178880000|2021-07-01 22:34:40|138.67|137.17|138.7|137.2|138.71|137.21|138.67|137.17|10
1625178890000|2021-07-01 22:34:50|138.69|137.19|138.71|137.21|138.71|137.21|138.68|137.18|7
1625178900000|2021-07-01 22:35:00|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|6
1625178910000|2021-07-01 22:35:10|138.7|137.2|138.69|137.19|138.7|137.2|138.69|137.19|2
1625178920000|2021-07-01 22:35:20|138.7|137.2|138.77|137.27|138.77|137.27|138.7|137.2|8
1625178930000|2021-07-01 22:35:30|138.75|137.25|138.72|137.22|138.75|137.25|138.72|137.22|8
1625178940000|2021-07-01 22:35:40|138.73|137.23|138.74|137.24|138.77|137.27|138.72|137.22|13
1625178950000|2021-07-01 22:35:50|138.73|137.23|138.74|137.24|138.74|137.24|138.72|137.22|4
1625178960000|2021-07-01 22:36:00|138.73|137.23|138.78|137.28|138.78|137.28|138.71|137.21|8
1625178970000|2021-07-01 22:36:10|138.8|137.3|138.75|137.25|138.8|137.3|138.74|137.24|12
1625178980000|2021-07-01 22:36:20|138.76|137.26|138.77|137.27|138.77|137.27|138.75|137.25|10
1625178990000|2021-07-01 22:36:30|138.76|137.26|138.76|137.26|138.77|137.27|138.74|137.24|13
1625179000000|2021-07-01 22:36:40|138.8|137.3|138.74|137.24|138.81|137.31|138.74|137.24|11
1625179010000|2021-07-01 22:36:50|138.75|137.25|138.74|137.24|138.75|137.25|138.74|137.24|2
1625179020000|2021-07-01 22:37:00|138.73|137.23|138.72|137.22|138.73|137.23|138.71|137.21|6
1625179030000|2021-07-01 22:37:10|138.73|137.23|138.73|137.23|138.73|137.23|138.71|137.21|5
1625179040000|2021-07-01 22:37:20|138.72|137.22|138.71|137.21|138.73|137.23|138.71|137.21|6
1625179050000|2021-07-01 22:37:30|138.72|137.22|138.71|137.21|138.74|137.24|138.7|137.2|9
1625179060000|2021-07-01 22:37:40|138.73|137.23|138.75|137.25|138.75|137.25|138.73|137.23|11
1625179070000|2021-07-01 22:37:50|138.74|137.24|138.76|137.26|138.77|137.27|138.71|137.21|9
1625179080000|2021-07-01 22:38:00|138.75|137.25|138.75|137.25|138.77|137.27|138.74|137.24|8
1625179090000|2021-07-01 22:38:10|138.78|137.28|138.75|137.25|138.79|137.29|138.75|137.25|15
1625179100000|2021-07-01 22:38:20|138.81|137.31|138.8|137.3|138.84|137.34|138.8|137.3|14
1625179110000|2021-07-01 22:38:30|138.79|137.29|138.77|137.27|138.79|137.29|138.76|137.26|4
1625179120000|2021-07-01 22:38:40|138.78|137.28|138.81|137.31|138.81|137.31|138.77|137.27|11
1625179130000|2021-07-01 22:38:50|138.8|137.3|138.81|137.31|138.81|137.31|138.78|137.28|12
1625179140000|2021-07-01 22:39:00|138.79|137.29|138.8|137.3|138.8|137.3|138.79|137.29|6
1625179150000|2021-07-01 22:39:10|138.79|137.29|138.79|137.29|138.81|137.31|138.79|137.29|8
1625179160000|2021-07-01 22:39:20|138.8|137.3|138.82|137.32|138.85|137.35|138.77|137.27|9
1625179170000|2021-07-01 22:39:30|138.83|137.33|138.81|137.31|138.84|137.34|138.79|137.29|14
1625179180000|2021-07-01 22:39:40|138.82|137.32|138.83|137.33|138.84|137.34|138.81|137.31|11
1625179190000|2021-07-01 22:39:50|138.84|137.34|138.85|137.35|138.86|137.36|138.81|137.31|8
1625179200000|2021-07-01 22:40:00|138.86|137.36|138.85|137.35|138.87|137.37|138.82|137.32|6
1625179210000|2021-07-01 22:40:10|138.87|137.37|138.84|137.34|138.87|137.37|138.84|137.34|10
1625179220000|2021-07-01 22:40:20|138.83|137.33|138.87|137.37|138.9|137.4|138.83|137.33|12
1625179230000|2021-07-01 22:40:30|138.91|137.41|138.87|137.37|138.91|137.41|138.87|137.37|6
1625179240000|2021-07-01 22:40:40|138.88|137.38|138.89|137.39|138.89|137.39|138.88|137.38|6
1625179250000|2021-07-01 22:40:50|138.9|137.4|138.9|137.4|138.91|137.41|138.89|137.39|6
1625179260000|2021-07-01 22:41:00|138.89|137.39|138.92|137.42|138.93|137.43|138.89|137.39|12
1625179270000|2021-07-01 22:41:10|138.91|137.41|138.9|137.4|138.92|137.42|138.9|137.4|3
1625179280000|2021-07-01 22:41:20|138.91|137.41|138.92|137.42|138.93|137.43|138.91|137.41|8
1625179290000|2021-07-01 22:41:30|138.91|137.41|138.91|137.41|138.92|137.42|138.91|137.41|5
1625179300000|2021-07-01 22:41:40|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|7
1625179310000|2021-07-01 22:41:50|138.93|137.43|138.92|137.42|138.93|137.43|138.9|137.4|4
1625179320000|2021-07-01 22:42:00|138.9|137.4|138.87|137.37|138.9|137.4|138.87|137.37|5
1625179330000|2021-07-01 22:42:10|138.88|137.38|138.87|137.37|138.88|137.38|138.87|137.37|6
1625179340000|2021-07-01 22:42:20|138.83|137.33|138.91|137.41|138.92|137.42|138.83|137.33|8
1625179350000|2021-07-01 22:42:30|138.92|137.42|138.91|137.41|138.92|137.42|138.9|137.4|8
1625179360000|2021-07-01 22:42:40|138.92|137.42|138.91|137.41|138.92|137.42|138.91|137.41|8
1625179370000|2021-07-01 22:42:50|138.92|137.42|138.91|137.41|138.92|137.42|138.91|137.41|2
1625179380000|2021-07-01 22:43:00|138.9|137.4|138.87|137.37|138.91|137.41|138.85|137.35|10
1625179390000|2021-07-01 22:43:10|138.88|137.38|138.86|137.36|138.88|137.38|138.82|137.32|11
1625179400000|2021-07-01 22:43:20|138.85|137.35|138.84|137.34|138.88|137.38|138.84|137.34|9
1625179410000|2021-07-01 22:43:30|138.85|137.35|138.86|137.36|138.87|137.37|138.85|137.35|13
1625179420000|2021-07-01 22:43:40|138.85|137.35|138.84|137.34|138.87|137.37|138.84|137.34|9
1625179430000|2021-07-01 22:43:50|138.85|137.35|138.86|137.36|138.86|137.36|138.85|137.35|2
1625179440000|2021-07-01 22:44:00|138.85|137.35|138.85|137.35|138.86|137.36|138.85|137.35|5
1625179450000|2021-07-01 22:44:10|138.86|137.36|138.86|137.36|138.86|137.36|138.85|137.35|5
1625179460000|2021-07-01 22:44:20|138.85|137.35|138.85|137.35|138.88|137.38|138.82|137.32|6
1625179470000|2021-07-01 22:44:30|138.87|137.37|138.82|137.32|138.88|137.38|138.82|137.32|7
1625179480000|2021-07-01 22:44:40|138.83|137.33|138.83|137.33|138.83|137.33|138.83|137.33|1
1625179490000|2021-07-01 22:44:50|138.82|137.32|138.85|137.35|138.85|137.35|138.82|137.32|6
1625179500000|2021-07-01 22:45:00|138.84|137.34|138.85|137.35|138.85|137.35|138.82|137.32|10
1625179510000|2021-07-01 22:45:10|138.83|137.33|138.85|137.35|138.87|137.37|138.83|137.33|14
1625179520000|2021-07-01 22:45:20|138.86|137.36|138.9|137.4|138.9|137.4|138.85|137.35|7
1625179530000|2021-07-01 22:45:30|138.88|137.38|138.93|137.43|138.94|137.44|138.88|137.38|11
1625179540000|2021-07-01 22:45:40|138.95|137.45|139.02|137.52|139.03|137.53|138.94|137.44|9
1625179550000|2021-07-01 22:45:50|139.03|137.53|139|137.5|139.04|137.54|138.99|137.49|13
1625179560000|2021-07-01 22:46:00|139.01|137.51|138.99|137.49|139.03|137.53|138.99|137.49|6
1625179570000|2021-07-01 22:46:10|139|137.5|139.01|137.51|139.02|137.52|139|137.5|3
1625179580000|2021-07-01 22:46:20|139|137.5|139.01|137.51|139.01|137.51|138.97|137.47|7
1625179590000|2021-07-01 22:46:30|139|137.5|138.98|137.48|139.01|137.51|138.98|137.48|9
1625179600000|2021-07-01 22:46:40|138.99|137.49|139.02|137.52|139.03|137.53|138.98|137.48|9
1625179610000|2021-07-01 22:46:50|139.03|137.53|139.02|137.52|139.03|137.53|139.02|137.52|2
1625179620000|2021-07-01 22:47:00|139.03|137.53|139.06|137.56|139.06|137.56|139.03|137.53|9
1625179630000|2021-07-01 22:47:10|139.08|137.58|139.08|137.58|139.09|137.59|139.07|137.57|5
1625179640000|2021-07-01 22:47:20|139.06|137.56|139.07|137.57|139.08|137.58|139.04|137.54|11
1625179650000|2021-07-01 22:47:30|139.08|137.58|139.08|137.58|139.09|137.59|139.07|137.57|8
1625179660000|2021-07-01 22:47:40|139.09|137.59|139.08|137.58|139.09|137.59|139.04|137.54|10
1625179670000|2021-07-01 22:47:50|139.07|137.57|139.07|137.57|139.11|137.61|139.07|137.57|9
1625179680000|2021-07-01 22:48:00|139.08|137.58|139.08|137.58|139.12|137.62|139.07|137.57|7
1625179690000|2021-07-01 22:48:10|139.09|137.59|139.08|137.58|139.09|137.59|139.08|137.58|4
1625179700000|2021-07-01 22:48:20|139.09|137.59|139.11|137.61|139.11|137.61|139.08|137.58|6
1625179710000|2021-07-01 22:48:30|139.09|137.59|139.09|137.59|139.1|137.6|139.09|137.59|3
1625179720000|2021-07-01 22:48:40|139.08|137.58|139.09|137.59|139.13|137.63|139.07|137.57|11
1625179730000|2021-07-01 22:48:50|139.1|137.6|139.11|137.61|139.13|137.63|139.1|137.6|12
1625179740000|2021-07-01 22:49:00|139.1|137.6|139.12|137.62|139.12|137.62|139.1|137.6|9
1625179750000|2021-07-01 22:49:10|139.14|137.64|139.13|137.63|139.16|137.66|139.1|137.6|13
1625179760000|2021-07-01 22:49:20|139.12|137.62|139.2|137.7|139.2|137.7|139.12|137.62|13
1625179770000|2021-07-01 22:49:30|139.16|137.66|139.16|137.66|139.19|137.69|139.16|137.66|9
1625179780000|2021-07-01 22:49:40|139.17|137.67|139.14|137.64|139.2|137.7|139.13|137.63|12
1625179790000|2021-07-01 22:49:50|139.13|137.63|139.15|137.65|139.15|137.65|139.13|137.63|12
1625179800000|2021-07-01 22:50:00|139.14|137.64|139.15|137.65|139.15|137.65|139.14|137.64|4
1625179810000|2021-07-01 22:50:10|139.14|137.64|139.09|137.59|139.15|137.65|139.08|137.58|10
1625179820000|2021-07-01 22:50:20|139.08|137.58|139.06|137.56|139.08|137.58|139.06|137.56|8
1625179830000|2021-07-01 22:50:30|139.07|137.57|139.09|137.59|139.09|137.59|139.06|137.56|7
1625179840000|2021-07-01 22:50:40|139.08|137.58|139.08|137.58|139.11|137.61|139.08|137.58|10
1625179850000|2021-07-01 22:50:50|139.09|137.59|139.03|137.53|139.09|137.59|139.03|137.53|7
1625179860000|2021-07-01 22:51:00|139.04|137.54|139.05|137.55|139.08|137.58|139.03|137.53|12
1625179870000|2021-07-01 22:51:10|139.04|137.54|139.03|137.53|139.05|137.55|139.02|137.52|9
1625179880000|2021-07-01 22:51:20|139.04|137.54|139.05|137.55|139.07|137.57|139.02|137.52|16
1625179890000|2021-07-01 22:51:30|139.04|137.54|139.03|137.53|139.04|137.54|139.01|137.51|12
1625179900000|2021-07-01 22:51:40|139.01|137.51|139.03|137.53|139.05|137.55|139.01|137.51|10
1625179910000|2021-07-01 22:51:50|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|5
1625179920000|2021-07-01 22:52:00|139.01|137.51|138.99|137.49|139.01|137.51|138.98|137.48|8
1625179930000|2021-07-01 22:52:10|138.98|137.48|138.99|137.49|139|137.5|138.98|137.48|12
1625179940000|2021-07-01 22:52:20|138.98|137.48|139|137.5|139.02|137.52|138.98|137.48|9
1625179950000|2021-07-01 22:52:30|138.99|137.49|138.99|137.49|139.02|137.52|138.99|137.49|14
1625179960000|2021-07-01 22:52:40|139|137.5|139.03|137.53|139.03|137.53|139|137.5|5
1625179970000|2021-07-01 22:52:50|139.04|137.54|139.03|137.53|139.04|137.54|139.01|137.51|9
1625179980000|2021-07-01 22:53:00|139.04|137.54|139.05|137.55|139.06|137.56|139.02|137.52|9
1625179990000|2021-07-01 22:53:10|139.07|137.57|139.08|137.58|139.08|137.58|139.05|137.55|7
1625180000000|2021-07-01 22:53:20|139.07|137.57|139.05|137.55|139.1|137.6|139.05|137.55|13
1625180010000|2021-07-01 22:53:30|139.08|137.58|139|137.5|139.08|137.58|138.98|137.48|9
1625180020000|2021-07-01 22:53:40|138.99|137.49|139.03|137.53|139.03|137.53|138.99|137.49|4
1625180030000|2021-07-01 22:53:50|139.02|137.52|139.03|137.53|139.03|137.53|139.02|137.52|2
1625180040000|2021-07-01 22:54:00|139.04|137.54|139.07|137.57|139.07|137.57|139.03|137.53|6
1625180050000|2021-07-01 22:54:10|139.06|137.56|139.05|137.55|139.06|137.56|139.03|137.53|12
1625180060000|2021-07-01 22:54:20|139.04|137.54|139.05|137.55|139.05|137.55|139.04|137.54|8
1625180070000|2021-07-01 22:54:30|139.04|137.54|139.1|137.6|139.1|137.6|139.04|137.54|8
1625180080000|2021-07-01 22:54:40|139.09|137.59|139.11|137.61|139.11|137.61|139.09|137.59|5
1625180090000|2021-07-01 22:54:50|139.12|137.62|139.15|137.65|139.15|137.65|139.1|137.6|8
1625180100000|2021-07-01 22:55:00|139.13|137.63|139.13|137.63|139.14|137.64|139.13|137.63|5
1625180110000|2021-07-01 22:55:10|139.12|137.62|139.13|137.63|139.14|137.64|139.12|137.62|6
1625180120000|2021-07-01 22:55:20|139.12|137.62|139.14|137.64|139.14|137.64|139.1|137.6|8
1625180130000|2021-07-01 22:55:30|139.15|137.65|139.11|137.61|139.15|137.65|139.11|137.61|8
1625180140000|2021-07-01 22:55:40|139.09|137.59|139.15|137.65|139.15|137.65|139.09|137.59|18
1625180150000|2021-07-01 22:55:50|139.17|137.67|139.2|137.7|139.2|137.7|139.16|137.66|14
1625180160000|2021-07-01 22:56:00|139.19|137.69|139.2|137.7|139.2|137.7|139.17|137.67|6
1625180170000|2021-07-01 22:56:10|139.21|137.71|139.2|137.7|139.24|137.74|139.2|137.7|6
1625180180000|2021-07-01 22:56:20|139.21|137.71|139.22|137.72|139.22|137.72|139.18|137.68|11
1625180190000|2021-07-01 22:56:30|139.24|137.74|139.24|137.74|139.26|137.76|139.23|137.73|8
1625180200000|2021-07-01 22:56:40|139.25|137.75|139.25|137.75|139.28|137.78|139.25|137.75|9
1625180210000|2021-07-01 22:56:50|139.26|137.76|139.21|137.71|139.26|137.76|139.21|137.71|16
1625180220000|2021-07-01 22:57:00|139.23|137.73|139.19|137.69|139.23|137.73|139.18|137.68|7
1625180230000|2021-07-01 22:57:10|139.18|137.68|139.19|137.69|139.19|137.69|139.17|137.67|9
1625180240000|2021-07-01 22:57:20|139.18|137.68|139.16|137.66|139.19|137.69|139.16|137.66|5
1625180250000|2021-07-01 22:57:30|139.15|137.65|139.15|137.65|139.16|137.66|139.15|137.65|5
1625180260000|2021-07-01 22:57:40|139.14|137.64|139.17|137.67|139.17|137.67|139.12|137.62|10
1625180270000|2021-07-01 22:57:50|139.16|137.66|139.02|137.52|139.16|137.66|139.02|137.52|19
1625180280000|2021-07-01 22:58:00|139.03|137.53|139.06|137.56|139.08|137.58|139.03|137.53|13
1625180290000|2021-07-01 22:58:10|139.07|137.57|139.05|137.55|139.07|137.57|139.05|137.55|10
1625180300000|2021-07-01 22:58:20|139.04|137.54|139.06|137.56|139.08|137.58|139.03|137.53|6
1625180310000|2021-07-01 22:58:30|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|4
1625180320000|2021-07-01 22:58:40|139.05|137.55|139.05|137.55|139.06|137.56|139.05|137.55|5
1625180330000|2021-07-01 22:58:50|139.06|137.56|139.04|137.54|139.06|137.56|139.03|137.53|4
1625180340000|2021-07-01 22:59:00|139.03|137.53|139.05|137.55|139.07|137.57|139|137.5|9
1625180350000|2021-07-01 22:59:10|139.07|137.57|139.05|137.55|139.07|137.57|139.04|137.54|5
1625180360000|2021-07-01 22:59:20|139.06|137.56|139.04|137.54|139.06|137.56|139.04|137.54|8
1625180370000|2021-07-01 22:59:30|139.03|137.53|139.08|137.58|139.08|137.58|139.03|137.53|8
1625180380000|2021-07-01 22:59:40|139.07|137.57|139.05|137.55|139.07|137.57|139.05|137.55|3
1625180390000|2021-07-01 22:59:50|139.04|137.54|138.99|137.49|139.04|137.54|138.99|137.49|4
1625180400000|2021-07-01 23:00:00|139|137.5|139.2|137.7|139.2|137.7|139|137.5|18
1625180410000|2021-07-01 23:00:10|139.19|137.69|139.1|137.6|139.21|137.71|139.1|137.6|15
1625180420000|2021-07-01 23:00:20|139.09|137.59|139.13|137.63|139.14|137.64|139.09|137.59|13
1625180430000|2021-07-01 23:00:30|139.12|137.62|139.14|137.64|139.14|137.64|139.09|137.59|17
1625180440000|2021-07-01 23:00:40|139.13|137.63|139.1|137.6|139.16|137.66|139.08|137.58|18
1625180450000|2021-07-01 23:00:50|139.07|137.57|139.09|137.59|139.1|137.6|139.05|137.55|14
1625180460000|2021-07-01 23:01:00|139.07|137.57|139.05|137.55|139.1|137.6|139.05|137.55|12
1625180470000|2021-07-01 23:01:10|139.04|137.54|139.05|137.55|139.09|137.59|139.04|137.54|8
1625180480000|2021-07-01 23:01:20|139.04|137.54|138.99|137.49|139.05|137.55|138.99|137.49|5
1625180490000|2021-07-01 23:01:30|139|137.5|138.97|137.47|139|137.5|138.96|137.46|7
1625180500000|2021-07-01 23:01:40|138.96|137.46|138.93|137.43|138.97|137.47|138.93|137.43|10
1625180510000|2021-07-01 23:01:50|138.9|137.4|138.83|137.33|138.91|137.41|138.83|137.33|12
1625180520000|2021-07-01 23:02:00|138.82|137.32|138.83|137.33|138.84|137.34|138.82|137.32|6
1625180530000|2021-07-01 23:02:10|138.84|137.34|138.7|137.2|138.84|137.34|138.66|137.16|17
1625180540000|2021-07-01 23:02:20|138.67|137.17|138.47|136.97|138.67|137.17|138.47|136.97|17
1625180550000|2021-07-01 23:02:30|138.48|136.98|138.49|136.99|138.49|136.99|138.46|136.96|13
1625180560000|2021-07-01 23:02:40|138.48|136.98|138.52|137.02|138.53|137.03|138.47|136.97|13
1625180570000|2021-07-01 23:02:50|138.51|137.01|138.49|136.99|138.52|137.02|138.48|136.98|9
1625180580000|2021-07-01 23:03:00|138.48|136.98|138.57|137.07|138.58|137.08|138.48|136.98|11
1625180590000|2021-07-01 23:03:10|138.56|137.06|138.51|137.01|138.56|137.06|138.51|137.01|9
1625180600000|2021-07-01 23:03:20|138.48|136.98|138.45|136.95|138.48|136.98|138.45|136.95|2
1625180610000|2021-07-01 23:03:30|138.49|136.99|138.52|137.02|138.52|137.02|138.49|136.99|6
1625180620000|2021-07-01 23:03:40|138.51|137.01|138.51|137.01|138.52|137.02|138.48|136.98|11
1625180630000|2021-07-01 23:03:50|138.49|136.99|138.51|137.01|138.51|137.01|138.46|136.96|7
1625180640000|2021-07-01 23:04:00|138.5|137|138.51|137.01|138.51|137.01|138.49|136.99|3
1625180660000|2021-07-01 23:04:20|138.5|137|138.51|137.01|138.51|137.01|138.5|137|2
1625180670000|2021-07-01 23:04:30|138.52|137.02|138.54|137.04|138.58|137.08|138.52|137.02|11
1625180680000|2021-07-01 23:04:40|138.5|137|138.32|136.82|138.54|137.04|138.32|136.82|12
1625180690000|2021-07-01 23:04:50|138.33|136.83|138.34|136.84|138.37|136.87|138.32|136.82|12
1625180700000|2021-07-01 23:05:00|138.35|136.85|138.39|136.89|138.41|136.91|138.34|136.84|12
1625180710000|2021-07-01 23:05:10|138.44|136.94|138.48|136.98|138.48|136.98|138.4|136.9|12
1625180720000|2021-07-01 23:05:20|138.47|136.97|138.49|136.99|138.51|137.01|138.47|136.97|13
1625180730000|2021-07-01 23:05:30|138.52|137.02|138.52|137.02|138.61|137.11|138.51|137.01|9
1625180740000|2021-07-01 23:05:40|138.53|137.03|138.55|137.05|138.55|137.05|138.52|137.02|9
1625180750000|2021-07-01 23:05:50|138.54|137.04|138.54|137.04|138.55|137.05|138.54|137.04|7
1625180760000|2021-07-01 23:06:00|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|4
1625180770000|2021-07-01 23:06:10|138.53|137.03|138.55|137.05|138.55|137.05|138.52|137.02|7
1625180780000|2021-07-01 23:06:20|138.53|137.03|138.61|137.11|138.64|137.14|138.53|137.03|8
1625180790000|2021-07-01 23:06:30|138.62|137.12|138.66|137.16|138.66|137.16|138.61|137.11|6
1625180800000|2021-07-01 23:06:40|138.65|137.15|138.63|137.13|138.66|137.16|138.63|137.13|10
1625180810000|2021-07-01 23:06:50|138.64|137.14|138.72|137.22|138.72|137.22|138.64|137.14|6
1625180820000|2021-07-01 23:07:00|138.71|137.21|138.66|137.16|138.71|137.21|138.66|137.16|11
1625180830000|2021-07-01 23:07:10|138.67|137.17|138.69|137.19|138.69|137.19|138.66|137.16|6
1625180840000|2021-07-01 23:07:20|138.72|137.22|138.75|137.25|138.75|137.25|138.71|137.21|10
1625180850000|2021-07-01 23:07:30|138.72|137.22|138.72|137.22|138.75|137.25|138.71|137.21|13
1625180860000|2021-07-01 23:07:40|138.71|137.21|138.73|137.23|138.76|137.26|138.71|137.21|16
1625180870000|2021-07-01 23:07:50|138.74|137.24|138.74|137.24|138.76|137.26|138.72|137.22|10
1625180880000|2021-07-01 23:08:00|138.75|137.25|138.74|137.24|138.75|137.25|138.74|137.24|6
1625180890000|2021-07-01 23:08:10|138.75|137.25|138.74|137.24|138.76|137.26|138.74|137.24|6
1625180900000|2021-07-01 23:08:20|138.73|137.23|138.64|137.14|138.73|137.23|138.61|137.11|12
1625180910000|2021-07-01 23:08:30|138.65|137.15|138.63|137.13|138.66|137.16|138.62|137.12|14
1625180920000|2021-07-01 23:08:40|138.65|137.15|138.63|137.13|138.65|137.15|138.63|137.13|9
1625180930000|2021-07-01 23:08:50|138.65|137.15|138.64|137.14|138.65|137.15|138.62|137.12|8
1625180940000|2021-07-01 23:09:00|138.63|137.13|138.69|137.19|138.69|137.19|138.63|137.13|8
1625180950000|2021-07-01 23:09:10|138.68|137.18|138.66|137.16|138.68|137.18|138.62|137.12|7
1625180960000|2021-07-01 23:09:20|138.68|137.18|138.67|137.17|138.69|137.19|138.66|137.16|9
1625180970000|2021-07-01 23:09:30|138.66|137.16|138.75|137.25|138.75|137.25|138.66|137.16|10
1625180980000|2021-07-01 23:09:40|138.74|137.24|138.76|137.26|138.76|137.26|138.74|137.24|2
1625180990000|2021-07-01 23:09:50|138.77|137.27|138.74|137.24|138.77|137.27|138.74|137.24|6
1625181000000|2021-07-01 23:10:00|138.76|137.26|138.72|137.22|138.76|137.26|138.72|137.22|14
1625181010000|2021-07-01 23:10:10|138.73|137.23|138.38|136.88|138.73|137.23|138.37|136.87|16
1625181020000|2021-07-01 23:10:20|138.39|136.89|138.37|136.87|138.45|136.95|138.36|136.86|15
1625181030000|2021-07-01 23:10:30|138.38|136.88|138.32|136.82|138.4|136.9|138.31|136.81|19
1625181040000|2021-07-01 23:10:40|138.34|136.84|138.39|136.89|138.4|136.9|138.33|136.83|15
1625181050000|2021-07-01 23:10:50|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|9
1625181060000|2021-07-01 23:11:00|138.41|136.91|138.31|136.81|138.52|137.02|138.31|136.81|21
1625181070000|2021-07-01 23:11:10|138.29|136.79|138.32|136.82|138.34|136.84|138.29|136.79|17
1625181080000|2021-07-01 23:11:20|138.31|136.81|138.26|136.76|138.31|136.81|138.24|136.74|19
1625181090000|2021-07-01 23:11:30|138.27|136.77|138.34|136.84|138.36|136.86|138.27|136.77|18
1625181100000|2021-07-01 23:11:40|138.35|136.85|138.37|136.87|138.38|136.88|138.33|136.83|14
1625181110000|2021-07-01 23:11:50|138.38|136.88|138.45|136.95|138.46|136.96|138.38|136.88|9
1625181120000|2021-07-01 23:12:00|138.46|136.96|138.42|136.92|138.46|136.96|138.42|136.92|11
1625181130000|2021-07-01 23:12:10|138.41|136.91|138.5|137|138.5|137|138.41|136.91|12
1625181140000|2021-07-01 23:12:20|138.51|137.01|138.58|137.08|138.59|137.09|138.5|137|11
1625181150000|2021-07-01 23:12:30|138.59|137.09|138.55|137.05|138.59|137.09|138.54|137.04|8
1625181160000|2021-07-01 23:12:40|138.54|137.04|138.56|137.06|138.56|137.06|138.51|137.01|18
1625181170000|2021-07-01 23:12:50|138.54|137.04|138.55|137.05|138.58|137.08|138.54|137.04|17
1625181180000|2021-07-01 23:13:00|138.54|137.04|138.43|136.93|138.57|137.07|138.43|136.93|17
1625181190000|2021-07-01 23:13:10|138.44|136.94|138.41|136.91|138.44|136.94|138.4|136.9|9
1625181200000|2021-07-01 23:13:20|138.4|136.9|138.34|136.84|138.41|136.91|138.34|136.84|9
1625181210000|2021-07-01 23:13:30|138.3|136.8|138.32|136.82|138.32|136.82|138.26|136.76|16
1625181220000|2021-07-01 23:13:40|138.34|136.84|138.37|136.87|138.37|136.87|138.33|136.83|9
1625181230000|2021-07-01 23:13:50|138.35|136.85|138.33|136.83|138.35|136.85|138.33|136.83|8
1625181240000|2021-07-01 23:14:00|138.34|136.84|138.3|136.8|138.34|136.84|138.29|136.79|11
1625181250000|2021-07-01 23:14:10|138.31|136.81|138.38|136.88|138.39|136.89|138.3|136.8|10
1625181260000|2021-07-01 23:14:20|138.37|136.87|138.37|136.87|138.38|136.88|138.37|136.87|3
1625181270000|2021-07-01 23:14:30|138.38|136.88|138.39|136.89|138.39|136.89|138.37|136.87|3
1625181280000|2021-07-01 23:14:40|138.38|136.88|138.32|136.82|138.4|136.9|138.32|136.82|12
1625181290000|2021-07-01 23:14:50|138.3|136.8|138.31|136.81|138.33|136.83|138.3|136.8|12
1625181300000|2021-07-01 23:15:00|138.32|136.82|138.36|136.86|138.39|136.89|138.29|136.79|14
1625181310000|2021-07-01 23:15:10|138.37|136.87|138.37|136.87|138.38|136.88|138.32|136.82|19
1625181320000|2021-07-01 23:15:20|138.38|136.88|138.38|136.88|138.42|136.92|138.37|136.87|14
1625181330000|2021-07-01 23:15:30|138.39|136.89|138.42|136.92|138.42|136.92|138.38|136.88|10
1625181340000|2021-07-01 23:15:40|138.41|136.91|138.39|136.89|138.45|136.95|138.39|136.89|19
1625181350000|2021-07-01 23:15:50|138.37|136.87|138.34|136.84|138.37|136.87|138.33|136.83|11
1625181360000|2021-07-01 23:16:00|138.32|136.82|138.29|136.79|138.36|136.86|138.29|136.79|17
1625181370000|2021-07-01 23:16:10|138.3|136.8|138.29|136.79|138.3|136.8|138.29|136.79|6
1625181380000|2021-07-01 23:16:20|138.27|136.77|138.29|136.79|138.3|136.8|138.27|136.77|9
1625181390000|2021-07-01 23:16:30|138.31|136.81|138.31|136.81|138.31|136.81|138.3|136.8|7
1625181400000|2021-07-01 23:16:40|138.29|136.79|138.2|136.7|138.3|136.8|138.2|136.7|10
1625181410000|2021-07-01 23:16:50|138.21|136.71|138.18|136.68|138.22|136.72|138.17|136.67|16
1625181420000|2021-07-01 23:17:00|138.17|136.67|138.15|136.65|138.17|136.67|138.14|136.64|12
1625181430000|2021-07-01 23:17:10|138.14|136.64|138.08|136.58|138.18|136.68|138.08|136.58|14
1625181440000|2021-07-01 23:17:20|138.09|136.59|138.08|136.58|138.1|136.6|138.07|136.57|10
1625181450000|2021-07-01 23:17:30|138.07|136.57|138.04|136.54|138.07|136.57|138.04|136.54|9
1625181460000|2021-07-01 23:17:40|138.05|136.55|138.08|136.58|138.09|136.59|138.05|136.55|8
1625181470000|2021-07-01 23:17:50|138.07|136.57|138.09|136.59|138.1|136.6|138.06|136.56|15
1625181480000|2021-07-01 23:18:00|138.08|136.58|138.05|136.55|138.1|136.6|138.05|136.55|14
1625181490000|2021-07-01 23:18:10|138.01|136.51|137.98|136.48|138.01|136.51|137.97|136.47|6
1625181500000|2021-07-01 23:18:20|137.99|136.49|137.97|136.47|137.99|136.49|137.97|136.47|5
1625181510000|2021-07-01 23:18:30|137.98|136.48|137.98|136.48|138|136.5|137.97|136.47|6
1625181520000|2021-07-01 23:18:40|137.97|136.47|137.96|136.46|137.98|136.48|137.94|136.44|11
1625181530000|2021-07-01 23:18:50|137.95|136.45|137.94|136.44|137.95|136.45|137.93|136.43|14
1625181540000|2021-07-01 23:19:00|137.95|136.45|137.95|136.45|137.95|136.45|137.93|136.43|7
1625181550000|2021-07-01 23:19:10|137.94|136.44|137.95|136.45|137.96|136.46|137.94|136.44|4
1625181560000|2021-07-01 23:19:20|137.96|136.46|137.92|136.42|137.96|136.46|137.92|136.42|11
1625181570000|2021-07-01 23:19:30|137.94|136.44|137.92|136.42|137.94|136.44|137.92|136.42|4
1625181580000|2021-07-01 23:19:40|137.93|136.43|137.95|136.45|137.95|136.45|137.91|136.41|7
1625181590000|2021-07-01 23:19:50|137.94|136.44|138.03|136.53|138.03|136.53|137.94|136.44|13
1625181600000|2021-07-01 23:20:00|138.04|136.54|138.18|136.68|138.19|136.69|138.04|136.54|16
1625181610000|2021-07-01 23:20:10|138.19|136.69|138.21|136.71|138.22|136.72|138.19|136.69|8
1625181620000|2021-07-01 23:20:20|138.22|136.72|138.17|136.67|138.24|136.74|138.17|136.67|12
1625181630000|2021-07-01 23:20:30|138.19|136.69|138.2|136.7|138.2|136.7|138.17|136.67|9
1625181640000|2021-07-01 23:20:40|138.21|136.71|138.19|136.69|138.22|136.72|138.18|136.68|7
1625181650000|2021-07-01 23:20:50|138.2|136.7|138.15|136.65|138.21|136.71|138.15|136.65|8
1625181660000|2021-07-01 23:21:00|138.16|136.66|138.15|136.65|138.17|136.67|138.14|136.64|10
1625181670000|2021-07-01 23:21:10|138.14|136.64|138.08|136.58|138.14|136.64|138.08|136.58|15
1625181680000|2021-07-01 23:21:20|138.07|136.57|138.06|136.56|138.08|136.58|138.05|136.55|8
1625181690000|2021-07-01 23:21:30|138.05|136.55|138.07|136.57|138.07|136.57|138.05|136.55|5
1625181700000|2021-07-01 23:21:40|138.08|136.58|138.06|136.56|138.09|136.59|138.06|136.56|8
1625181710000|2021-07-01 23:21:50|138.07|136.57|138.06|136.56|138.08|136.58|138.06|136.56|10
1625181720000|2021-07-01 23:22:00|138.07|136.57|138.11|136.61|138.11|136.61|138.06|136.56|12
1625181730000|2021-07-01 23:22:10|138.1|136.6|138.13|136.63|138.14|136.64|138.1|136.6|10
1625181740000|2021-07-01 23:22:20|138.14|136.64|138.06|136.56|138.14|136.64|138.05|136.55|6
1625181750000|2021-07-01 23:22:30|138.05|136.55|138.12|136.62|138.13|136.63|138.03|136.53|15
1625181760000|2021-07-01 23:22:40|138.11|136.61|138.12|136.62|138.13|136.63|138.11|136.61|15
1625181770000|2021-07-01 23:22:50|138.11|136.61|138.26|136.76|138.27|136.77|138.11|136.61|19
1625181780000|2021-07-01 23:23:00|138.27|136.77|138.22|136.72|138.27|136.77|138.2|136.7|11
1625181790000|2021-07-01 23:23:10|138.21|136.71|138.22|136.72|138.23|136.73|138.19|136.69|12
1625181800000|2021-07-01 23:23:20|138.21|136.71|138.12|136.62|138.21|136.71|138.12|136.62|10
1625181810000|2021-07-01 23:23:30|138.13|136.63|138.1|136.6|138.17|136.67|138.08|136.58|15
1625181820000|2021-07-01 23:23:40|138.07|136.57|138.06|136.56|138.09|136.59|138.05|136.55|12
1625181830000|2021-07-01 23:23:50|138.09|136.59|138.1|136.6|138.12|136.62|138.08|136.58|6
1625181840000|2021-07-01 23:24:00|138.09|136.59|138.12|136.62|138.14|136.64|138.08|136.58|14
1625181850000|2021-07-01 23:24:10|138.14|136.64|138.14|136.64|138.17|136.67|138.14|136.64|11
1625181860000|2021-07-01 23:24:20|138.15|136.65|138.05|136.55|138.15|136.65|138.05|136.55|12
1625181870000|2021-07-01 23:24:30|138.06|136.56|138.02|136.52|138.06|136.56|138.02|136.52|8
1625181880000|2021-07-01 23:24:40|138.01|136.51|138.03|136.53|138.03|136.53|138.01|136.51|3
1625181890000|2021-07-01 23:24:50|138.04|136.54|138.05|136.55|138.05|136.55|138.03|136.53|10
1625181900000|2021-07-01 23:25:00|138.06|136.56|138.1|136.6|138.1|136.6|138.05|136.55|11
1625181910000|2021-07-01 23:25:10|138.11|136.61|138.11|136.61|138.11|136.61|138.08|136.58|4
1625181920000|2021-07-01 23:25:20|138.12|136.62|138.15|136.65|138.18|136.68|138.11|136.61|10
1625181930000|2021-07-01 23:25:30|138.14|136.64|138.17|136.67|138.2|136.7|138.14|136.64|14
1625181940000|2021-07-01 23:25:40|138.18|136.68|138.18|136.68|138.19|136.69|138.16|136.66|16
1625181950000|2021-07-01 23:25:50|138.17|136.67|138.17|136.67|138.18|136.68|138.16|136.66|11
1625181960000|2021-07-01 23:26:00|138.18|136.68|138.15|136.65|138.19|136.69|138.14|136.64|15
1625181970000|2021-07-01 23:26:10|138.14|136.64|138.14|136.64|138.16|136.66|138.11|136.61|17
1625181980000|2021-07-01 23:26:20|138.13|136.63|138.11|136.61|138.14|136.64|138.08|136.58|8
1625181990000|2021-07-01 23:26:30|138.12|136.62|138.15|136.65|138.15|136.65|138.1|136.6|13
1625182000000|2021-07-01 23:26:40|138.14|136.64|138.16|136.66|138.16|136.66|138.13|136.63|10
1625182010000|2021-07-01 23:26:50|138.15|136.65|138.16|136.66|138.16|136.66|138.14|136.64|7
1625182020000|2021-07-01 23:27:00|138.15|136.65|138.16|136.66|138.18|136.68|138.15|136.65|10
1625182030000|2021-07-01 23:27:10|138.15|136.65|138.19|136.69|138.2|136.7|138.15|136.65|11
1625182040000|2021-07-01 23:27:20|138.2|136.7|138.34|136.84|138.34|136.84|138.2|136.7|11
1625182050000|2021-07-01 23:27:30|138.33|136.83|138.34|136.84|138.38|136.88|138.33|136.83|12
1625182060000|2021-07-01 23:27:40|138.32|136.82|138.32|136.82|138.36|136.86|138.31|136.81|8
1625182070000|2021-07-01 23:27:50|138.34|136.84|138.32|136.82|138.34|136.84|138.31|136.81|9
1625182080000|2021-07-01 23:28:00|138.31|136.81|138.33|136.83|138.37|136.87|138.31|136.81|11
1625182090000|2021-07-01 23:28:10|138.34|136.84|138.34|136.84|138.37|136.87|138.34|136.84|4
1625182100000|2021-07-01 23:28:20|138.35|136.85|138.25|136.75|138.36|136.86|138.25|136.75|18
1625182110000|2021-07-01 23:28:30|138.26|136.76|138.29|136.79|138.3|136.8|138.25|136.75|13
1625182120000|2021-07-01 23:28:40|138.28|136.78|138.28|136.78|138.28|136.78|138.21|136.71|11
1625182130000|2021-07-01 23:28:50|138.29|136.79|138.3|136.8|138.31|136.81|138.28|136.78|10
1625182140000|2021-07-01 23:29:00|138.29|136.79|138.4|136.9|138.4|136.9|138.26|136.76|16
1625182150000|2021-07-01 23:29:10|138.39|136.89|138.35|136.85|138.4|136.9|138.35|136.85|9
1625182160000|2021-07-01 23:29:20|138.36|136.86|138.34|136.84|138.39|136.89|138.33|136.83|14
1625182170000|2021-07-01 23:29:30|138.33|136.83|138.36|136.86|138.37|136.87|138.33|136.83|14
1625182180000|2021-07-01 23:29:40|138.35|136.85|138.24|136.74|138.35|136.85|138.22|136.72|17
1625182190000|2021-07-01 23:29:50|138.26|136.76|138.31|136.81|138.31|136.81|138.25|136.75|12
1625182200000|2021-07-01 23:30:00|138.29|136.79|138.34|136.84|138.35|136.85|138.27|136.77|15
1625182210000|2021-07-01 23:30:10|138.33|136.83|138.38|136.88|138.38|136.88|138.33|136.83|4
1625182220000|2021-07-01 23:30:20|138.43|136.93|138.56|137.06|138.56|137.06|138.43|136.93|24
1625182230000|2021-07-01 23:30:30|138.57|137.07|138.58|137.08|138.61|137.11|138.54|137.04|14
1625182240000|2021-07-01 23:30:40|138.61|137.11|138.62|137.12|138.62|137.12|138.59|137.09|12
1625182250000|2021-07-01 23:30:50|138.63|137.13|138.64|137.14|138.64|137.14|138.62|137.12|14
1625182260000|2021-07-01 23:31:00|138.63|137.13|138.62|137.12|138.66|137.16|138.62|137.12|8
1625182270000|2021-07-01 23:31:10|138.61|137.11|138.58|137.08|138.62|137.12|138.58|137.08|8
1625182280000|2021-07-01 23:31:20|138.59|137.09|138.69|137.19|138.7|137.2|138.58|137.08|22
1625182290000|2021-07-01 23:31:30|138.68|137.18|138.81|137.31|138.81|137.31|138.67|137.17|15
1625182300000|2021-07-01 23:31:40|138.8|137.3|138.84|137.34|138.84|137.34|138.8|137.3|5
1625182310000|2021-07-01 23:31:50|138.85|137.35|138.92|137.42|138.93|137.43|138.85|137.35|13
1625182320000|2021-07-01 23:32:00|138.91|137.41|138.9|137.4|138.93|137.43|138.88|137.38|6
1625182330000|2021-07-01 23:32:10|138.89|137.39|138.92|137.42|138.96|137.46|138.89|137.39|15
1625182340000|2021-07-01 23:32:20|138.93|137.43|138.93|137.43|138.93|137.43|138.91|137.41|7
1625182350000|2021-07-01 23:32:30|138.94|137.44|138.96|137.46|138.98|137.48|138.93|137.43|11
1625182360000|2021-07-01 23:32:40|138.95|137.45|138.93|137.43|138.95|137.45|138.92|137.42|9
1625182370000|2021-07-01 23:32:50|138.94|137.44|138.96|137.46|138.98|137.48|138.93|137.43|10
1625182380000|2021-07-01 23:33:00|138.95|137.45|138.94|137.44|138.95|137.45|138.91|137.41|10
1625182390000|2021-07-01 23:33:10|138.93|137.43|138.94|137.44|138.95|137.45|138.9|137.4|10
1625182400000|2021-07-01 23:33:20|138.93|137.43|138.83|137.33|138.93|137.43|138.79|137.29|20
1625182410000|2021-07-01 23:33:30|138.82|137.32|138.81|137.31|138.83|137.33|138.8|137.3|12
1625182420000|2021-07-01 23:33:40|138.8|137.3|138.77|137.27|138.81|137.31|138.77|137.27|11
1625182430000|2021-07-01 23:33:50|138.78|137.28|138.78|137.28|138.78|137.28|138.77|137.27|3
1625182440000|2021-07-01 23:34:00|138.79|137.29|138.82|137.32|138.82|137.32|138.79|137.29|9
1625182450000|2021-07-01 23:34:10|138.83|137.33|138.85|137.35|138.85|137.35|138.79|137.29|9
1625182460000|2021-07-01 23:34:20|138.84|137.34|138.84|137.34|138.86|137.36|138.83|137.33|11
1625182470000|2021-07-01 23:34:30|138.85|137.35|138.83|137.33|138.85|137.35|138.82|137.32|8
1625182480000|2021-07-01 23:34:40|138.84|137.34|138.79|137.29|138.86|137.36|138.79|137.29|9
1625182490000|2021-07-01 23:34:50|138.78|137.28|138.76|137.26|138.78|137.28|138.76|137.26|3
1625182500000|2021-07-01 23:35:00|138.75|137.25|138.73|137.23|138.75|137.25|138.7|137.2|9
1625182510000|2021-07-01 23:35:10|138.74|137.24|138.76|137.26|138.76|137.26|138.71|137.21|15
1625182520000|2021-07-01 23:35:20|138.75|137.25|138.83|137.33|138.86|137.36|138.75|137.25|17
1625182530000|2021-07-01 23:35:30|138.85|137.35|138.85|137.35|138.85|137.35|138.83|137.33|7
1625182540000|2021-07-01 23:35:40|138.84|137.34|138.85|137.35|138.89|137.39|138.83|137.33|15
1625182550000|2021-07-01 23:35:50|138.86|137.36|138.82|137.32|138.86|137.36|138.82|137.32|7
1625182560000|2021-07-01 23:36:00|138.84|137.34|138.85|137.35|138.85|137.35|138.82|137.32|9
1625182570000|2021-07-01 23:36:10|138.84|137.34|138.83|137.33|138.85|137.35|138.83|137.33|4
1625182580000|2021-07-01 23:36:20|138.84|137.34|138.81|137.31|138.84|137.34|138.8|137.3|12
1625182590000|2021-07-01 23:36:30|138.82|137.32|138.53|137.03|138.82|137.32|138.47|136.97|18
1625182600000|2021-07-01 23:36:40|138.52|137.02|138.58|137.08|138.58|137.08|138.52|137.02|10
1625182610000|2021-07-01 23:36:50|138.59|137.09|138.54|137.04|138.6|137.1|138.54|137.04|7
1625182620000|2021-07-01 23:37:00|138.53|137.03|138.56|137.06|138.56|137.06|138.51|137.01|19
1625182630000|2021-07-01 23:37:10|138.57|137.07|138.6|137.1|138.61|137.11|138.57|137.07|12
1625182640000|2021-07-01 23:37:20|138.61|137.11|138.65|137.15|138.66|137.16|138.6|137.1|11
1625182650000|2021-07-01 23:37:30|138.66|137.16|138.59|137.09|138.67|137.17|138.59|137.09|10
1625182660000|2021-07-01 23:37:40|138.6|137.1|138.59|137.09|138.62|137.12|138.59|137.09|13
1625182670000|2021-07-01 23:37:50|138.6|137.1|138.62|137.12|138.64|137.14|138.58|137.08|13
1625182680000|2021-07-01 23:38:00|138.61|137.11|138.6|137.1|138.61|137.11|138.6|137.1|2
1625182690000|2021-07-01 23:38:10|138.56|137.06|138.6|137.1|138.6|137.1|138.56|137.06|3
1625182700000|2021-07-01 23:38:20|138.57|137.07|138.6|137.1|138.6|137.1|138.57|137.07|2
1625182720000|2021-07-01 23:38:40|138.52|137.02|138.52|137.02|138.52|137.02|138.52|137.02|1
1625182730000|2021-07-01 23:38:50|138.51|137.01|138.45|136.95|138.51|137.01|138.45|136.95|15
1625182740000|2021-07-01 23:39:00|138.42|136.92|138.38|136.88|138.43|136.93|138.37|136.87|6
1625182750000|2021-07-01 23:39:10|138.36|136.86|138.34|136.84|138.36|136.86|138.34|136.84|2
1625182760000|2021-07-01 23:39:20|138.33|136.83|138.35|136.85|138.35|136.85|138.31|136.81|6
1625182770000|2021-07-01 23:39:30|138.34|136.84|138.36|136.86|138.36|136.86|138.3|136.8|8
1625182780000|2021-07-01 23:39:40|138.37|136.87|138.39|136.89|138.39|136.89|138.37|136.87|3
1625182790000|2021-07-01 23:39:50|138.38|136.88|138.37|136.87|138.39|136.89|138.36|136.86|5
1625182800000|2021-07-01 23:40:00|138.36|136.86|138.31|136.81|138.38|136.88|138.31|136.81|12
1625182810000|2021-07-01 23:40:10|138.3|136.8|138.29|136.79|138.31|136.81|138.28|136.78|8
1625182820000|2021-07-01 23:40:20|138.3|136.8|138.35|136.85|138.36|136.86|138.3|136.8|9
1625182830000|2021-07-01 23:40:30|138.34|136.84|138.25|136.75|138.35|136.85|138.25|136.75|8
1625182840000|2021-07-01 23:40:40|138.24|136.74|138.3|136.8|138.34|136.84|138.24|136.74|16
1625182850000|2021-07-01 23:40:50|138.31|136.81|138.3|136.8|138.31|136.81|138.3|136.8|6
1625182860000|2021-07-01 23:41:00|138.29|136.79|138.19|136.69|138.3|136.8|138.19|136.69|11
1625182870000|2021-07-01 23:41:10|138.17|136.67|138.13|136.63|138.17|136.67|138.12|136.62|13
1625182880000|2021-07-01 23:41:20|138.14|136.64|138.11|136.61|138.14|136.64|138.1|136.6|12
1625182890000|2021-07-01 23:41:30|138.12|136.62|138.14|136.64|138.17|136.67|138.12|136.62|8
1625182900000|2021-07-01 23:41:40|138.13|136.63|138.05|136.55|138.15|136.65|138.05|136.55|12
1625182910000|2021-07-01 23:41:50|138.06|136.56|138.08|136.58|138.11|136.61|138.06|136.56|15
1625182920000|2021-07-01 23:42:00|138.07|136.57|138|136.5|138.07|136.57|138|136.5|10
1625182930000|2021-07-01 23:42:10|137.99|136.49|138|136.5|138|136.5|137.97|136.47|10
1625182940000|2021-07-01 23:42:20|137.97|136.47|137.96|136.46|138.01|136.51|137.96|136.46|10
1625182950000|2021-07-01 23:42:30|137.97|136.47|137.93|136.43|137.97|136.47|137.92|136.42|10
1625182960000|2021-07-01 23:42:40|137.91|136.41|137.94|136.44|137.96|136.46|137.91|136.41|12
1625182970000|2021-07-01 23:42:50|137.91|136.41|137.89|136.39|137.94|136.44|137.89|136.39|16
1625182980000|2021-07-01 23:43:00|137.88|136.38|137.86|136.36|137.9|136.4|137.86|136.36|10
1625182990000|2021-07-01 23:43:10|137.85|136.35|137.83|136.33|137.85|136.35|137.78|136.28|15
1625183000000|2021-07-01 23:43:20|137.82|136.32|137.82|136.32|137.83|136.33|137.78|136.28|13
1625183010000|2021-07-01 23:43:30|137.83|136.33|137.85|136.35|137.87|136.37|137.83|136.33|6
1625183020000|2021-07-01 23:43:40|137.86|136.36|137.85|136.35|137.87|136.37|137.84|136.34|9
1625183030000|2021-07-01 23:43:50|137.84|136.34|137.8|136.3|137.86|136.36|137.8|136.3|9
1625183040000|2021-07-01 23:44:00|137.81|136.31|137.83|136.33|137.87|136.37|137.8|136.3|12
1625183050000|2021-07-01 23:44:10|137.85|136.35|137.79|136.29|137.85|136.35|137.77|136.27|9
1625183060000|2021-07-01 23:44:20|137.8|136.3|137.85|136.35|137.85|136.35|137.8|136.3|13
1625183070000|2021-07-01 23:44:30|137.86|136.36|137.87|136.37|137.87|136.37|137.86|136.36|8
1625183080000|2021-07-01 23:44:40|137.86|136.36|137.83|136.33|137.88|136.38|137.83|136.33|10
1625183090000|2021-07-01 23:44:50|137.82|136.32|137.84|136.34|137.84|136.34|137.82|136.32|7
1625183100000|2021-07-01 23:45:00|137.85|136.35|137.93|136.43|137.94|136.44|137.84|136.34|17
1625183110000|2021-07-01 23:45:10|137.94|136.44|137.95|136.45|137.95|136.45|137.93|136.43|8
1625183120000|2021-07-01 23:45:20|137.96|136.46|138.02|136.52|138.06|136.56|137.95|136.45|13
1625183130000|2021-07-01 23:45:30|138.03|136.53|138.04|136.54|138.06|136.56|138.01|136.51|13
1625183140000|2021-07-01 23:45:40|138.06|136.56|138.07|136.57|138.11|136.61|138.05|136.55|10
1625183150000|2021-07-01 23:45:50|138.08|136.58|138|136.5|138.08|136.58|138|136.5|5
1625183160000|2021-07-01 23:46:00|138.01|136.51|137.96|136.46|138.01|136.51|137.94|136.44|14
1625183170000|2021-07-01 23:46:10|137.95|136.45|137.84|136.34|137.95|136.45|137.82|136.32|15
1625183180000|2021-07-01 23:46:20|137.86|136.36|137.82|136.32|137.86|136.36|137.82|136.32|12
1625183190000|2021-07-01 23:46:30|137.83|136.33|137.81|136.31|137.83|136.33|137.8|136.3|9
1625183200000|2021-07-01 23:46:40|137.8|136.3|137.84|136.34|137.84|136.34|137.8|136.3|15
1625183210000|2021-07-01 23:46:50|137.83|136.33|137.81|136.31|137.85|136.35|137.81|136.31|20
1625183220000|2021-07-01 23:47:00|137.79|136.29|137.78|136.28|137.79|136.29|137.76|136.26|8
1625183230000|2021-07-01 23:47:10|137.79|136.29|137.81|136.31|137.84|136.34|137.79|136.29|8
1625183240000|2021-07-01 23:47:20|137.82|136.32|137.81|136.31|137.82|136.32|137.8|136.3|4
1625183250000|2021-07-01 23:47:30|137.8|136.3|137.81|136.31|137.82|136.32|137.8|136.3|3
1625183260000|2021-07-01 23:47:40|137.82|136.32|138.06|136.56|138.08|136.58|137.82|136.32|17
1625183270000|2021-07-01 23:47:50|137.99|136.49|137.97|136.47|137.99|136.49|137.92|136.42|16
1625183280000|2021-07-01 23:48:00|137.98|136.48|138.07|136.57|138.07|136.57|137.95|136.45|13
1625183290000|2021-07-01 23:48:10|138.06|136.56|138.2|136.7|138.2|136.7|138.05|136.55|11
1625183300000|2021-07-01 23:48:20|138.19|136.69|138.18|136.68|138.2|136.7|138.18|136.68|6
1625183310000|2021-07-01 23:48:30|138.19|136.69|138.19|136.69|138.2|136.7|138.17|136.67|11
1625183320000|2021-07-01 23:48:40|138.2|136.7|138.33|136.83|138.33|136.83|138.19|136.69|13
1625183330000|2021-07-01 23:48:50|138.28|136.78|138.32|136.82|138.34|136.84|138.26|136.76|15
1625183340000|2021-07-01 23:49:00|138.34|136.84|138.24|136.74|138.34|136.84|138.23|136.73|18
1625183350000|2021-07-01 23:49:10|138.23|136.73|138.23|136.73|138.24|136.74|138.19|136.69|13
1625183360000|2021-07-01 23:49:20|138.21|136.71|138.32|136.82|138.32|136.82|138.21|136.71|15
1625183370000|2021-07-01 23:49:30|138.36|136.86|138.52|137.02|138.53|137.03|138.33|136.83|20
1625183380000|2021-07-01 23:49:40|138.55|137.05|138.61|137.11|138.63|137.13|138.54|137.04|17
1625183390000|2021-07-01 23:49:50|138.6|137.1|138.6|137.1|138.62|137.12|138.57|137.07|15
1625183400000|2021-07-01 23:50:00|138.59|137.09|138.56|137.06|138.61|137.11|138.55|137.05|11
1625183410000|2021-07-01 23:50:10|138.57|137.07|138.52|137.02|138.59|137.09|138.52|137.02|17
1625183420000|2021-07-01 23:50:20|138.53|137.03|138.52|137.02|138.53|137.03|138.51|137.01|8
1625183430000|2021-07-01 23:50:30|138.51|137.01|138.45|136.95|138.52|137.02|138.38|136.88|18
1625183440000|2021-07-01 23:50:40|138.46|136.96|138.46|136.96|138.53|137.03|138.44|136.94|14
1625183450000|2021-07-01 23:50:50|138.47|136.97|138.42|136.92|138.48|136.98|138.41|136.91|12
1625183460000|2021-07-01 23:51:00|138.4|136.9|138.39|136.89|138.41|136.91|138.37|136.87|9
1625183470000|2021-07-01 23:51:10|138.38|136.88|138.37|136.87|138.41|136.91|138.37|136.87|12
1625183480000|2021-07-01 23:51:20|138.36|136.86|138.36|136.86|138.37|136.87|138.36|136.86|7
1625183490000|2021-07-01 23:51:30|138.37|136.87|138.35|136.85|138.37|136.87|138.34|136.84|9
1625183500000|2021-07-01 23:51:40|138.34|136.84|138.34|136.84|138.35|136.85|138.33|136.83|9
1625183510000|2021-07-01 23:51:50|138.33|136.83|138.33|136.83|138.34|136.84|138.32|136.82|7
1625183520000|2021-07-01 23:52:00|138.32|136.82|138.36|136.86|138.36|136.86|138.31|136.81|5
1625183530000|2021-07-01 23:52:10|138.37|136.87|138.35|136.85|138.38|136.88|138.35|136.85|9
1625183540000|2021-07-01 23:52:20|138.36|136.86|138.36|136.86|138.4|136.9|138.36|136.86|8
1625183550000|2021-07-01 23:52:30|138.37|136.87|138.4|136.9|138.4|136.9|138.36|136.86|10
1625183560000|2021-07-01 23:52:40|138.38|136.88|138.5|137|138.53|137.03|138.38|136.88|21
1625183570000|2021-07-01 23:52:50|138.51|137.01|138.54|137.04|138.54|137.04|138.51|137.01|3
1625183580000|2021-07-01 23:53:00|138.53|137.03|138.52|137.02|138.54|137.04|138.52|137.02|4
1625183590000|2021-07-01 23:53:10|138.53|137.03|138.54|137.04|138.54|137.04|138.51|137.01|6
1625183600000|2021-07-01 23:53:20|138.55|137.05|138.56|137.06|138.57|137.07|138.55|137.05|6
1625183610000|2021-07-01 23:53:30|138.55|137.05|138.58|137.08|138.61|137.11|138.55|137.05|9
1625183620000|2021-07-01 23:53:40|138.59|137.09|138.55|137.05|138.6|137.1|138.55|137.05|6
1625183630000|2021-07-01 23:53:50|138.56|137.06|138.61|137.11|138.61|137.11|138.56|137.06|11
1625183640000|2021-07-01 23:54:00|138.6|137.1|138.57|137.07|138.61|137.11|138.56|137.06|16
1625183650000|2021-07-01 23:54:10|138.56|137.06|138.54|137.04|138.56|137.06|138.53|137.03|9
1625183660000|2021-07-01 23:54:20|138.53|137.03|138.54|137.04|138.56|137.06|138.53|137.03|10
1625183670000|2021-07-01 23:54:30|138.55|137.05|138.56|137.06|138.57|137.07|138.53|137.03|13
1625183680000|2021-07-01 23:54:40|138.57|137.07|138.54|137.04|138.59|137.09|138.54|137.04|10
1625183690000|2021-07-01 23:54:50|138.55|137.05|138.4|136.9|138.55|137.05|138.4|136.9|12
1625183700000|2021-07-01 23:55:00|138.41|136.91|138.4|136.9|138.41|136.91|138.39|136.89|6
1625183710000|2021-07-01 23:55:10|138.39|136.89|138.33|136.83|138.4|136.9|138.33|136.83|13
1625183720000|2021-07-01 23:55:20|138.32|136.82|138.39|136.89|138.41|136.91|138.32|136.82|13
1625183730000|2021-07-01 23:55:30|138.4|136.9|138.4|136.9|138.4|136.9|138.39|136.89|11
1625183740000|2021-07-01 23:55:40|138.39|136.89|138.39|136.89|138.39|136.89|138.39|136.89|1
1625183750000|2021-07-01 23:55:50|138.4|136.9|138.4|136.9|138.4|136.9|138.39|136.89|7
1625183760000|2021-07-01 23:56:00|138.39|136.89|138.38|136.88|138.39|136.89|138.36|136.86|13
1625183770000|2021-07-01 23:56:10|138.37|136.87|138.37|136.87|138.38|136.88|138.36|136.86|8
1625183780000|2021-07-01 23:56:20|138.36|136.86|138.33|136.83|138.36|136.86|138.33|136.83|9
1625183790000|2021-07-01 23:56:30|138.32|136.82|138.33|136.83|138.33|136.83|138.32|136.82|2
1625183800000|2021-07-01 23:56:40|138.32|136.82|138.32|136.82|138.32|136.82|138.32|136.82|1
1625183810000|2021-07-01 23:56:50|138.31|136.81|138.15|136.65|138.33|136.83|138.15|136.65|11
1625183820000|2021-07-01 23:57:00|138.13|136.63|138.11|136.61|138.13|136.63|138.1|136.6|6
1625183830000|2021-07-01 23:57:10|138.1|136.6|138.06|136.56|138.1|136.6|138.06|136.56|5
1625183840000|2021-07-01 23:57:20|138.05|136.55|137.93|136.43|138.05|136.55|137.91|136.41|13
1625183850000|2021-07-01 23:57:30|137.94|136.44|137.93|136.43|137.95|136.45|137.9|136.4|17
1625183860000|2021-07-01 23:57:40|137.94|136.44|138.04|136.54|138.07|136.57|137.94|136.44|18
1625183870000|2021-07-01 23:57:50|138.03|136.53|138.03|136.53|138.04|136.54|138.02|136.52|9
1625183880000|2021-07-01 23:58:00|138.04|136.54|138.17|136.67|138.17|136.67|138.03|136.53|19
1625183890000|2021-07-01 23:58:10|138.16|136.66|138.21|136.71|138.22|136.72|138.15|136.65|16
1625183900000|2021-07-01 23:58:20|138.19|136.69|138.2|136.7|138.25|136.75|138.19|136.69|14
1625183910000|2021-07-01 23:58:30|138.22|136.72|138.24|136.74|138.29|136.79|138.22|136.72|12
1625183920000|2021-07-01 23:58:40|138.25|136.75|138.28|136.78|138.3|136.8|138.25|136.75|11
1625183930000|2021-07-01 23:58:50|138.27|136.77|138.32|136.82|138.33|136.83|138.27|136.77|8
1625183940000|2021-07-01 23:59:00|138.31|136.81|138.23|136.73|138.31|136.81|138.23|136.73|15
1625183950000|2021-07-01 23:59:10|138.24|136.74|137.97|136.47|138.25|136.75|137.97|136.47|18
1625183960000|2021-07-01 23:59:20|137.96|136.46|137.96|136.46|137.98|136.48|137.95|136.45|7
1625183970000|2021-07-01 23:59:30|137.97|136.47|138.03|136.53|138.03|136.53|137.96|136.46|16
1625183980000|2021-07-01 23:59:40|138.04|136.54|138.07|136.57|138.09|136.59|138.04|136.54|18
1625183990000|2021-07-01 23:59:50|138.03|136.53|137.86|136.36|138.03|136.53|137.86|136.36|17
1625184000000|2021-07-02 00:00:00|137.83|136.33|137.86|136.36|137.86|136.36|137.8|136.3|16
1625184010000|2021-07-02 00:00:10|137.87|136.37|137.86|136.36|137.87|136.37|137.82|136.32|17
1625184020000|2021-07-02 00:00:20|137.87|136.37|137.92|136.42|137.98|136.48|137.86|136.36|14
1625184030000|2021-07-02 00:00:30|137.93|136.43|137.71|136.21|137.95|136.45|137.63|136.13|16
1625184040000|2021-07-02 00:00:40|137.67|136.17|137.75|136.25|137.78|136.28|137.66|136.16|17
1625184050000|2021-07-02 00:00:50|137.74|136.24|137.75|136.25|137.76|136.26|137.74|136.24|8
1625184060000|2021-07-02 00:01:00|137.74|136.24|137.73|136.23|137.75|136.25|137.72|136.22|7
1625184070000|2021-07-02 00:01:10|137.72|136.22|137.64|136.14|137.72|136.22|137.64|136.14|12
1625184080000|2021-07-02 00:01:20|137.6|136.1|137.49|135.99|137.6|136.1|137.49|135.99|20
1625184090000|2021-07-02 00:01:30|137.48|135.98|137.36|135.86|137.5|136|137.35|135.85|11
1625184100000|2021-07-02 00:01:40|137.35|135.85|137.33|135.83|137.35|135.85|137.22|135.72|18
1625184110000|2021-07-02 00:01:50|137.32|135.82|137.56|136.06|137.57|136.07|137.32|135.82|17
1625184120000|2021-07-02 00:02:00|137.53|136.03|137.25|135.75|137.53|136.03|137.25|135.75|17
1625184130000|2021-07-02 00:02:10|137.29|135.79|137.25|135.75|137.34|135.84|137.23|135.73|21
1625184140000|2021-07-02 00:02:20|137.27|135.77|137.24|135.74|137.27|135.77|137.19|135.69|25
1625184150000|2021-07-02 00:02:30|137.25|135.75|137.41|135.91|137.41|135.91|137.25|135.75|20
1625184160000|2021-07-02 00:02:40|137.43|135.93|137.32|135.82|137.46|135.96|137.32|135.82|20
1625184170000|2021-07-02 00:02:50|137.36|135.86|137.37|135.87|137.38|135.88|137.32|135.82|19
1625184180000|2021-07-02 00:03:00|137.36|135.86|137.39|135.89|137.45|135.95|137.36|135.86|16
1625184190000|2021-07-02 00:03:10|137.4|135.9|137.4|135.9|137.45|135.95|137.4|135.9|16
1625184200000|2021-07-02 00:03:20|137.39|135.89|137.34|135.84|137.39|135.89|137.33|135.83|11
1625184210000|2021-07-02 00:03:30|137.33|135.83|137.38|135.88|137.44|135.94|137.33|135.83|14
1625184220000|2021-07-02 00:03:40|137.4|135.9|137.42|135.92|137.45|135.95|137.38|135.88|11
1625184230000|2021-07-02 00:03:50|137.43|135.93|137.54|136.04|137.54|136.04|137.43|135.93|13
1625184240000|2021-07-02 00:04:00|137.58|136.08|137.79|136.29|137.79|136.29|137.58|136.08|16
1625184250000|2021-07-02 00:04:10|137.8|136.3|137.85|136.35|137.93|136.43|137.77|136.27|17
1625184260000|2021-07-02 00:04:20|137.87|136.37|137.91|136.41|137.92|136.42|137.87|136.37|15
1625184270000|2021-07-02 00:04:30|137.93|136.43|137.98|136.48|137.98|136.48|137.91|136.41|9
1625184280000|2021-07-02 00:04:40|137.99|136.49|138.03|136.53|138.09|136.59|137.97|136.47|10
1625184290000|2021-07-02 00:04:50|138.02|136.52|138.04|136.54|138.05|136.55|138.02|136.52|6
1625184300000|2021-07-02 00:05:00|138.06|136.56|138.07|136.57|138.08|136.58|138.05|136.55|9
1625184310000|2021-07-02 00:05:10|138.12|136.62|138.3|136.8|138.3|136.8|138.12|136.62|19
1625184320000|2021-07-02 00:05:20|138.33|136.83|138.37|136.87|138.37|136.87|138.28|136.78|18
1625184330000|2021-07-02 00:05:30|138.36|136.86|138.36|136.86|138.39|136.89|138.35|136.85|14
1625184340000|2021-07-02 00:05:40|138.38|136.88|138.43|136.93|138.43|136.93|138.38|136.88|11
1625184350000|2021-07-02 00:05:50|138.44|136.94|138.45|136.95|138.47|136.97|138.43|136.93|8
1625184360000|2021-07-02 00:06:00|138.44|136.94|138.35|136.85|138.45|136.95|138.34|136.84|18
1625184370000|2021-07-02 00:06:10|138.34|136.84|138.36|136.86|138.36|136.86|138.33|136.83|11
1625184380000|2021-07-02 00:06:20|138.35|136.85|138.46|136.96|138.46|136.96|138.34|136.84|14
1625184390000|2021-07-02 00:06:30|138.45|136.95|138.43|136.93|138.46|136.96|138.4|136.9|13
1625184400000|2021-07-02 00:06:40|138.45|136.95|138.45|136.95|138.46|136.96|138.42|136.92|10
1625184410000|2021-07-02 00:06:50|138.46|136.96|138.49|136.99|138.49|136.99|138.44|136.94|9
1625184420000|2021-07-02 00:07:00|138.48|136.98|138.52|137.02|138.53|137.03|138.48|136.98|17
1625184430000|2021-07-02 00:07:10|138.53|137.03|138.76|137.26|138.76|137.26|138.51|137.01|17
1625184440000|2021-07-02 00:07:20|138.77|137.27|138.92|137.42|138.94|137.44|138.76|137.26|21
1625184450000|2021-07-02 00:07:30|138.94|137.44|139.03|137.53|139.04|137.54|138.94|137.44|19
1625184460000|2021-07-02 00:07:40|139.01|137.51|138.96|137.46|139.03|137.53|138.92|137.42|18
1625184470000|2021-07-02 00:07:50|138.97|137.47|139.01|137.51|139.01|137.51|138.96|137.46|16
1625184480000|2021-07-02 00:08:00|139|137.5|138.91|137.41|139.01|137.51|138.9|137.4|14
1625184490000|2021-07-02 00:08:10|138.92|137.42|139.05|137.55|139.05|137.55|138.91|137.41|14
1625184500000|2021-07-02 00:08:20|139.04|137.54|139.05|137.55|139.06|137.56|139.03|137.53|10
1625184510000|2021-07-02 00:08:30|139.07|137.57|139.03|137.53|139.07|137.57|139.03|137.53|10
1625184520000|2021-07-02 00:08:40|139.02|137.52|139.04|137.54|139.11|137.61|139.02|137.52|17
1625184530000|2021-07-02 00:08:50|139.05|137.55|139.02|137.52|139.05|137.55|139.02|137.52|13
1625184540000|2021-07-02 00:09:00|139.01|137.51|139.09|137.59|139.2|137.7|139.01|137.51|20
1625184550000|2021-07-02 00:09:10|139.1|137.6|139.22|137.72|139.22|137.72|139.08|137.58|13
1625184560000|2021-07-02 00:09:20|139.21|137.71|139.21|137.71|139.23|137.73|139.2|137.7|13
1625184570000|2021-07-02 00:09:30|139.2|137.7|139.17|137.67|139.24|137.74|139.17|137.67|16
1625184580000|2021-07-02 00:09:40|139.18|137.68|139.16|137.66|139.27|137.77|139.15|137.65|22
1625184590000|2021-07-02 00:09:50|139.17|137.67|139.16|137.66|139.2|137.7|139.13|137.63|16
1625184600000|2021-07-02 00:10:00|139.18|137.68|139.11|137.61|139.18|137.68|139.05|137.55|16
1625184610000|2021-07-02 00:10:10|139.09|137.59|139.05|137.55|139.1|137.6|139.05|137.55|13
1625184620000|2021-07-02 00:10:20|139.06|137.56|139.08|137.58|139.09|137.59|139.04|137.54|18
1625184630000|2021-07-02 00:10:30|139.09|137.59|139.13|137.63|139.14|137.64|139.06|137.56|20
1625184640000|2021-07-02 00:10:40|139.15|137.65|139.15|137.65|139.17|137.67|139.14|137.64|14
1625184650000|2021-07-02 00:10:50|139.16|137.66|139.21|137.71|139.21|137.71|139.14|137.64|8
1625184660000|2021-07-02 00:11:00|139.22|137.72|139.35|137.85|139.35|137.85|139.22|137.72|15
1625184670000|2021-07-02 00:11:10|139.36|137.86|139.6|138.1|139.61|138.11|139.36|137.86|20
1625184680000|2021-07-02 00:11:20|139.63|138.13|139.64|138.14|139.65|138.15|139.56|138.06|20
1625184690000|2021-07-02 00:11:30|139.61|138.11|139.69|138.19|139.7|138.2|139.61|138.11|14
1625184700000|2021-07-02 00:11:40|139.68|138.18|139.57|138.07|139.69|138.19|139.56|138.06|21
1625184710000|2021-07-02 00:11:50|139.59|138.09|139.6|138.1|139.61|138.11|139.53|138.03|16
1625184720000|2021-07-02 00:12:00|139.61|138.11|139.45|137.95|139.61|138.11|139.43|137.93|17
1625184730000|2021-07-02 00:12:10|139.44|137.94|139.32|137.82|139.44|137.94|139.32|137.82|10
1625184740000|2021-07-02 00:12:20|139.31|137.81|139.31|137.81|139.35|137.85|139.3|137.8|18
1625184750000|2021-07-02 00:12:30|139.32|137.82|139.51|138.01|139.51|138.01|139.31|137.81|23
1625184760000|2021-07-02 00:12:40|139.53|138.03|139.48|137.98|139.57|138.07|139.46|137.96|14
1625184770000|2021-07-02 00:12:50|139.47|137.97|139.43|137.93|139.47|137.97|139.43|137.93|6
1625184780000|2021-07-02 00:13:00|139.44|137.94|139.45|137.95|139.5|138|139.44|137.94|14
1625184790000|2021-07-02 00:13:10|139.44|137.94|139.37|137.87|139.46|137.96|139.37|137.87|14
1625184800000|2021-07-02 00:13:20|139.36|137.86|139.34|137.84|139.38|137.88|139.31|137.81|13
1625184810000|2021-07-02 00:13:30|139.35|137.85|139.29|137.79|139.35|137.85|139.29|137.79|8
1625184820000|2021-07-02 00:13:40|139.31|137.81|139.17|137.67|139.31|137.81|139.17|137.67|13
1625184830000|2021-07-02 00:13:50|139.16|137.66|139.1|137.6|139.21|137.71|139.1|137.6|19
1625184840000|2021-07-02 00:14:00|139.09|137.59|139.11|137.61|139.11|137.61|139.05|137.55|10
1625184850000|2021-07-02 00:14:10|139.12|137.62|139.12|137.62|139.16|137.66|139.11|137.61|14
1625184860000|2021-07-02 00:14:20|139.13|137.63|139.2|137.7|139.2|137.7|139.1|137.6|20
1625184870000|2021-07-02 00:14:30|139.22|137.72|139.31|137.81|139.31|137.81|139.22|137.72|18
1625184880000|2021-07-02 00:14:40|139.3|137.8|139.37|137.87|139.41|137.91|139.3|137.8|19
1625184890000|2021-07-02 00:14:50|139.38|137.88|139.27|137.77|139.38|137.88|139.26|137.76|11
1625184900000|2021-07-02 00:15:00|139.29|137.79|139.38|137.88|139.38|137.88|139.26|137.76|19
1625184910000|2021-07-02 00:15:10|139.4|137.9|139.41|137.91|139.51|138.01|139.4|137.9|16
1625184920000|2021-07-02 00:15:20|139.45|137.95|139.45|137.95|139.46|137.96|139.43|137.93|10
1625184930000|2021-07-02 00:15:30|139.44|137.94|139.42|137.92|139.45|137.95|139.41|137.91|9
1625184940000|2021-07-02 00:15:40|139.4|137.9|139.37|137.87|139.4|137.9|139.36|137.86|10
1625184950000|2021-07-02 00:15:50|139.38|137.88|139.34|137.84|139.39|137.89|139.34|137.84|9
1625184960000|2021-07-02 00:16:00|139.31|137.81|139.26|137.76|139.31|137.81|139.24|137.74|14
1625184970000|2021-07-02 00:16:10|139.25|137.75|139.24|137.74|139.27|137.77|139.23|137.73|9
1625184980000|2021-07-02 00:16:20|139.23|137.73|139.21|137.71|139.26|137.76|139.21|137.71|14
1625184990000|2021-07-02 00:16:30|139.22|137.72|139.17|137.67|139.27|137.77|139.17|137.67|13
1625185000000|2021-07-02 00:16:40|139.15|137.65|139.17|137.67|139.23|137.73|139.15|137.65|10
1625185010000|2021-07-02 00:16:50|139.19|137.69|139.2|137.7|139.26|137.76|139.19|137.69|15
1625185020000|2021-07-02 00:17:00|139.19|137.69|139.21|137.71|139.22|137.72|139.19|137.69|7
1625185030000|2021-07-02 00:17:10|139.22|137.72|139.18|137.68|139.22|137.72|139.18|137.68|7
1625185040000|2021-07-02 00:17:20|139.19|137.69|139.16|137.66|139.19|137.69|139.16|137.66|6
1625185050000|2021-07-02 00:17:30|139.15|137.65|139.15|137.65|139.15|137.65|139.15|137.65|1
1625185060000|2021-07-02 00:17:40|139.16|137.66|139.13|137.63|139.21|137.71|139.13|137.63|9
1625185070000|2021-07-02 00:17:50|139.12|137.62|139|137.5|139.12|137.62|139|137.5|5
1625185080000|2021-07-02 00:18:00|138.99|137.49|139.01|137.51|139.04|137.54|138.97|137.47|12
1625185090000|2021-07-02 00:18:10|139|137.5|138.98|137.48|139.01|137.51|138.97|137.47|11
1625185100000|2021-07-02 00:18:20|139.01|137.51|138.99|137.49|139.03|137.53|138.99|137.49|7
1625185110000|2021-07-02 00:18:30|139.01|137.51|138.99|137.49|139.01|137.51|138.98|137.48|4
1625185120000|2021-07-02 00:18:40|138.97|137.47|138.99|137.49|139|137.5|138.97|137.47|4
1625185130000|2021-07-02 00:18:50|139|137.5|138.96|137.46|139|137.5|138.96|137.46|7
1625185140000|2021-07-02 00:19:00|139|137.5|139.07|137.57|139.07|137.57|139|137.5|7
1625185150000|2021-07-02 00:19:10|139.08|137.58|139.12|137.62|139.12|137.62|139.06|137.56|12
1625185160000|2021-07-02 00:19:20|139.1|137.6|139.09|137.59|139.12|137.62|139.09|137.59|6
1625185170000|2021-07-02 00:19:30|139.08|137.58|139.03|137.53|139.08|137.58|139.03|137.53|12
1625185180000|2021-07-02 00:19:40|139.04|137.54|139.01|137.51|139.04|137.54|139.01|137.51|12
1625185190000|2021-07-02 00:19:50|139.02|137.52|138.98|137.48|139.06|137.56|138.98|137.48|12
1625185200000|2021-07-02 00:20:00|138.97|137.47|139|137.5|139|137.5|138.97|137.47|6
1625185210000|2021-07-02 00:20:10|138.99|137.49|138.99|137.49|139|137.5|138.99|137.49|7
1625185220000|2021-07-02 00:20:20|139|137.5|138.97|137.47|139.02|137.52|138.97|137.47|5
1625185230000|2021-07-02 00:20:30|138.98|137.48|139.06|137.56|139.06|137.56|138.96|137.46|8
1625185240000|2021-07-02 00:20:40|139.07|137.57|139.12|137.62|139.15|137.65|139.07|137.57|11
1625185250000|2021-07-02 00:20:50|139.11|137.61|139.03|137.53|139.12|137.62|139.03|137.53|10
1625185260000|2021-07-02 00:21:00|139.02|137.52|139.05|137.55|139.07|137.57|139.02|137.52|7
1625185270000|2021-07-02 00:21:10|139.06|137.56|139.12|137.62|139.12|137.62|139.06|137.56|10
1625185280000|2021-07-02 00:21:20|139.13|137.63|139.13|137.63|139.15|137.65|139.11|137.61|12
1625185290000|2021-07-02 00:21:30|139.1|137.6|139.06|137.56|139.12|137.62|139.06|137.56|10
1625185300000|2021-07-02 00:21:40|139.07|137.57|139.02|137.52|139.07|137.57|139.02|137.52|9
1625185310000|2021-07-02 00:21:50|139.01|137.51|138.99|137.49|139.01|137.51|138.99|137.49|3
1625185320000|2021-07-02 00:22:00|139|137.5|139.03|137.53|139.07|137.57|139|137.5|8
1625185330000|2021-07-02 00:22:10|139.04|137.54|138.97|137.47|139.04|137.54|138.97|137.47|5
1625185340000|2021-07-02 00:22:20|138.98|137.48|139.05|137.55|139.05|137.55|138.98|137.48|8
1625185350000|2021-07-02 00:22:30|139.03|137.53|139.03|137.53|139.08|137.58|139.03|137.53|4
1625185360000|2021-07-02 00:22:40|139.04|137.54|139.03|137.53|139.08|137.58|139.03|137.53|6
1625185370000|2021-07-02 00:22:50|139.05|137.55|139.09|137.59|139.11|137.61|139.05|137.55|9
1625185380000|2021-07-02 00:23:00|139.1|137.6|139.07|137.57|139.1|137.6|139.07|137.57|6
1625185390000|2021-07-02 00:23:10|139.08|137.58|139.08|137.58|139.08|137.58|139.08|137.58|1
1625185410000|2021-07-02 00:23:30|139.07|137.57|139.03|137.53|139.07|137.57|139.03|137.53|4
1625185420000|2021-07-02 00:23:40|139.04|137.54|139.04|137.54|139.04|137.54|139.04|137.54|1
1625185440000|2021-07-02 00:24:00|139.06|137.56|139.05|137.55|139.06|137.56|139.04|137.54|3
1625185450000|2021-07-02 00:24:10|139.04|137.54|139.02|137.52|139.05|137.55|139.02|137.52|8
1625185460000|2021-07-02 00:24:20|138.97|137.47|138.96|137.46|138.99|137.49|138.94|137.44|15
1625185470000|2021-07-02 00:24:30|138.95|137.45|138.94|137.44|138.95|137.45|138.9|137.4|15
1625185480000|2021-07-02 00:24:40|138.93|137.43|138.9|137.4|138.94|137.44|138.9|137.4|10
1625185490000|2021-07-02 00:24:50|138.91|137.41|138.95|137.45|138.96|137.46|138.9|137.4|16
1625185500000|2021-07-02 00:25:00|138.94|137.44|138.93|137.43|138.95|137.45|138.92|137.42|6
1625185510000|2021-07-02 00:25:10|138.92|137.42|138.92|137.42|138.94|137.44|138.9|137.4|8
1625185520000|2021-07-02 00:25:20|138.91|137.41|138.99|137.49|138.99|137.49|138.91|137.41|16
1625185530000|2021-07-02 00:25:30|138.98|137.48|138.94|137.44|138.98|137.48|138.93|137.43|14
1625185540000|2021-07-02 00:25:40|138.93|137.43|138.91|137.41|138.93|137.43|138.9|137.4|6
1625185550000|2021-07-02 00:25:50|138.92|137.42|138.9|137.4|138.92|137.42|138.89|137.39|9
1625185560000|2021-07-02 00:26:00|138.92|137.42|138.96|137.46|138.96|137.46|138.92|137.42|8
1625185570000|2021-07-02 00:26:10|138.95|137.45|138.98|137.48|138.99|137.49|138.94|137.44|15
1625185580000|2021-07-02 00:26:20|138.99|137.49|138.96|137.46|138.99|137.49|138.95|137.45|8
1625185590000|2021-07-02 00:26:30|138.97|137.47|138.92|137.42|138.98|137.48|138.92|137.42|10
1625185600000|2021-07-02 00:26:40|138.93|137.43|138.93|137.43|138.94|137.44|138.91|137.41|6
1625185610000|2021-07-02 00:26:50|138.9|137.4|138.86|137.36|138.91|137.41|138.86|137.36|9
1625185620000|2021-07-02 00:27:00|138.87|137.37|138.87|137.37|138.88|137.38|138.84|137.34|12
1625185630000|2021-07-02 00:27:10|138.86|137.36|138.88|137.38|138.89|137.39|138.86|137.36|12
1625185640000|2021-07-02 00:27:20|138.89|137.39|138.89|137.39|138.89|137.39|138.88|137.38|7
1625185650000|2021-07-02 00:27:30|138.88|137.38|138.87|137.37|138.88|137.38|138.86|137.36|7
1625185660000|2021-07-02 00:27:40|138.88|137.38|138.88|137.38|138.89|137.39|138.86|137.36|10
1625185670000|2021-07-02 00:27:50|138.87|137.37|138.85|137.35|138.87|137.37|138.85|137.35|7
1625185680000|2021-07-02 00:28:00|138.86|137.36|138.85|137.35|138.86|137.36|138.85|137.35|6
1625185690000|2021-07-02 00:28:10|138.84|137.34|138.85|137.35|138.86|137.36|138.84|137.34|5
1625185700000|2021-07-02 00:28:20|138.84|137.34|138.86|137.36|138.86|137.36|138.84|137.34|5
1625185710000|2021-07-02 00:28:30|138.85|137.35|138.98|137.48|139|137.5|138.85|137.35|15
1625185720000|2021-07-02 00:28:40|138.99|137.49|138.93|137.43|138.99|137.49|138.93|137.43|10
1625185730000|2021-07-02 00:28:50|138.94|137.44|139.02|137.52|139.02|137.52|138.94|137.44|8
1625185740000|2021-07-02 00:29:00|139.01|137.51|139.03|137.53|139.03|137.53|138.99|137.49|10
1625185750000|2021-07-02 00:29:10|139.02|137.52|138.94|137.44|139.03|137.53|138.94|137.44|8
1625185760000|2021-07-02 00:29:20|138.93|137.43|138.82|137.32|138.93|137.43|138.82|137.32|14
1625185770000|2021-07-02 00:29:30|138.81|137.31|138.74|137.24|138.81|137.31|138.74|137.24|5
1625185780000|2021-07-02 00:29:40|138.75|137.25|138.78|137.28|138.87|137.37|138.75|137.25|14
1625185790000|2021-07-02 00:29:50|138.77|137.27|138.73|137.23|138.8|137.3|138.73|137.23|13
1625185800000|2021-07-02 00:30:00|138.72|137.22|138.78|137.28|138.79|137.29|138.72|137.22|9
1625185810000|2021-07-02 00:30:10|138.77|137.27|138.75|137.25|138.77|137.27|138.74|137.24|5
1625185820000|2021-07-02 00:30:20|138.76|137.26|138.76|137.26|138.78|137.28|138.75|137.25|17
1625185830000|2021-07-02 00:30:30|138.75|137.25|138.75|137.25|138.76|137.26|138.74|137.24|9
1625185840000|2021-07-02 00:30:40|138.76|137.26|138.81|137.31|138.82|137.32|138.76|137.26|14
1625185850000|2021-07-02 00:30:50|138.8|137.3|138.89|137.39|138.89|137.39|138.8|137.3|12
1625185860000|2021-07-02 00:31:00|138.9|137.4|138.87|137.37|138.91|137.41|138.84|137.34|15
1625185870000|2021-07-02 00:31:10|138.85|137.35|138.84|137.34|138.87|137.37|138.83|137.33|6
1625185880000|2021-07-02 00:31:20|138.83|137.33|138.83|137.33|138.86|137.36|138.82|137.32|10
1625185890000|2021-07-02 00:31:30|138.82|137.32|138.81|137.31|138.83|137.33|138.81|137.31|4
1625185900000|2021-07-02 00:31:40|138.8|137.3|138.76|137.26|138.83|137.33|138.76|137.26|13
1625185910000|2021-07-02 00:31:50|138.75|137.25|138.77|137.27|138.8|137.3|138.75|137.25|13
1625185920000|2021-07-02 00:32:00|138.78|137.28|138.76|137.26|138.8|137.3|138.76|137.26|11
1625185930000|2021-07-02 00:32:10|138.77|137.27|138.78|137.28|138.79|137.29|138.77|137.27|6
1625185940000|2021-07-02 00:32:20|138.79|137.29|138.82|137.32|138.82|137.32|138.79|137.29|7
1625185950000|2021-07-02 00:32:30|138.83|137.33|138.81|137.31|138.84|137.34|138.81|137.31|8
1625185960000|2021-07-02 00:32:40|138.8|137.3|138.76|137.26|138.8|137.3|138.76|137.26|4
1625185970000|2021-07-02 00:32:50|138.77|137.27|138.78|137.28|138.78|137.28|138.75|137.25|10
1625185980000|2021-07-02 00:33:00|138.79|137.29|138.78|137.28|138.79|137.29|138.78|137.28|2
1625186010000|2021-07-02 00:33:30|138.79|137.29|138.78|137.28|138.79|137.29|138.78|137.28|2
1625186020000|2021-07-02 00:33:40|138.79|137.29|138.78|137.28|138.82|137.32|138.76|137.26|9
1625186030000|2021-07-02 00:33:50|138.77|137.27|138.82|137.32|138.82|137.32|138.77|137.27|10
1625186040000|2021-07-02 00:34:00|138.81|137.31|138.83|137.33|138.84|137.34|138.81|137.31|7
1625186050000|2021-07-02 00:34:10|138.84|137.34|138.81|137.31|138.84|137.34|138.81|137.31|8
1625186060000|2021-07-02 00:34:20|138.8|137.3|138.77|137.27|138.81|137.31|138.77|137.27|5
1625186070000|2021-07-02 00:34:30|138.78|137.28|138.78|137.28|138.81|137.31|138.77|137.27|16
1625186080000|2021-07-02 00:34:40|138.8|137.3|138.79|137.29|138.8|137.3|138.78|137.28|11
1625186090000|2021-07-02 00:34:50|138.8|137.3|138.77|137.27|138.8|137.3|138.76|137.26|11
1625186100000|2021-07-02 00:35:00|138.78|137.28|138.77|137.27|138.78|137.28|138.76|137.26|11
1625186110000|2021-07-02 00:35:10|138.76|137.26|138.78|137.28|138.81|137.31|138.76|137.26|16
1625186120000|2021-07-02 00:35:20|138.79|137.29|138.79|137.29|138.8|137.3|138.77|137.27|13
1625186130000|2021-07-02 00:35:30|138.8|137.3|138.78|137.28|138.8|137.3|138.77|137.27|9
1625186140000|2021-07-02 00:35:40|138.76|137.26|138.78|137.28|138.79|137.29|138.75|137.25|8
1625186150000|2021-07-02 00:35:50|138.79|137.29|138.8|137.3|138.81|137.31|138.77|137.27|8
1625186160000|2021-07-02 00:36:00|138.79|137.29|138.88|137.38|138.88|137.38|138.79|137.29|17
1625186170000|2021-07-02 00:36:10|138.87|137.37|138.94|137.44|138.96|137.46|138.87|137.37|12
1625186180000|2021-07-02 00:36:20|138.93|137.43|138.82|137.32|138.93|137.43|138.82|137.32|13
1625186190000|2021-07-02 00:36:30|138.81|137.31|138.81|137.31|138.82|137.32|138.78|137.28|9
1625186200000|2021-07-02 00:36:40|138.8|137.3|138.8|137.3|138.82|137.32|138.78|137.28|11
1625186210000|2021-07-02 00:36:50|138.79|137.29|138.81|137.31|138.81|137.31|138.77|137.27|12
1625186220000|2021-07-02 00:37:00|138.82|137.32|138.81|137.31|138.84|137.34|138.8|137.3|12
1625186230000|2021-07-02 00:37:10|138.82|137.32|138.81|137.31|138.83|137.33|138.77|137.27|13
1625186240000|2021-07-02 00:37:20|138.8|137.3|138.79|137.29|138.8|137.3|138.79|137.29|4
1625186250000|2021-07-02 00:37:30|138.8|137.3|138.84|137.34|138.84|137.34|138.79|137.29|13
1625186260000|2021-07-02 00:37:40|138.83|137.33|138.8|137.3|138.83|137.33|138.79|137.29|6
1625186270000|2021-07-02 00:37:50|138.81|137.31|138.79|137.29|138.82|137.32|138.79|137.29|7
1625186280000|2021-07-02 00:38:00|138.8|137.3|138.86|137.36|138.86|137.36|138.8|137.3|12
1625186290000|2021-07-02 00:38:10|138.87|137.37|138.91|137.41|138.93|137.43|138.85|137.35|12
1625186300000|2021-07-02 00:38:20|138.92|137.42|138.92|137.42|138.94|137.44|138.91|137.41|8
1625186310000|2021-07-02 00:38:30|138.93|137.43|138.89|137.39|138.95|137.45|138.89|137.39|14
1625186320000|2021-07-02 00:38:40|138.87|137.37|138.86|137.36|138.88|137.38|138.85|137.35|10
1625186330000|2021-07-02 00:38:50|138.85|137.35|138.85|137.35|138.85|137.35|138.82|137.32|11
1625186340000|2021-07-02 00:39:00|138.84|137.34|138.84|137.34|138.85|137.35|138.82|137.32|9
1625186350000|2021-07-02 00:39:10|138.85|137.35|138.89|137.39|138.91|137.41|138.85|137.35|10
1625186360000|2021-07-02 00:39:20|138.88|137.38|138.88|137.38|138.9|137.4|138.88|137.38|7
1625186370000|2021-07-02 00:39:30|138.87|137.37|138.88|137.38|138.89|137.39|138.87|137.37|4
1625186380000|2021-07-02 00:39:40|138.89|137.39|138.91|137.41|138.93|137.43|138.89|137.39|10
1625186390000|2021-07-02 00:39:50|138.9|137.4|138.87|137.37|138.9|137.4|138.86|137.36|6
1625186400000|2021-07-02 00:40:00|138.86|137.36|138.86|137.36|138.87|137.37|138.84|137.34|6
1625186410000|2021-07-02 00:40:10|138.87|137.37|138.83|137.33|138.87|137.37|138.83|137.33|6
1625186420000|2021-07-02 00:40:20|138.84|137.34|138.85|137.35|138.85|137.35|138.83|137.33|4
1625186430000|2021-07-02 00:40:30|138.93|137.43|138.89|137.39|138.93|137.43|138.88|137.38|7
1625186440000|2021-07-02 00:40:40|138.92|137.42|138.92|137.42|138.93|137.43|138.9|137.4|7
1625186450000|2021-07-02 00:40:50|138.93|137.43|138.91|137.41|138.93|137.43|138.89|137.39|9
1625186460000|2021-07-02 00:41:00|138.9|137.4|138.89|137.39|138.93|137.43|138.88|137.38|10
1625186470000|2021-07-02 00:41:10|138.88|137.38|138.89|137.39|138.9|137.4|138.87|137.37|8
1625186480000|2021-07-02 00:41:20|138.9|137.4|138.91|137.41|138.93|137.43|138.87|137.37|16
1625186490000|2021-07-02 00:41:30|138.92|137.42|138.91|137.41|138.93|137.43|138.9|137.4|10
1625186500000|2021-07-02 00:41:40|138.9|137.4|138.93|137.43|138.93|137.43|138.9|137.4|7
1625186510000|2021-07-02 00:41:50|138.92|137.42|138.99|137.49|138.99|137.49|138.92|137.42|10
1625186520000|2021-07-02 00:42:00|139.02|137.52|139|137.5|139.03|137.53|139|137.5|8
1625186530000|2021-07-02 00:42:10|138.98|137.48|138.91|137.41|139|137.5|138.91|137.41|11
1625186540000|2021-07-02 00:42:20|138.92|137.42|138.93|137.43|138.94|137.44|138.92|137.42|6
1625186550000|2021-07-02 00:42:30|138.92|137.42|138.92|137.42|138.96|137.46|138.92|137.42|13
1625186560000|2021-07-02 00:42:40|138.91|137.41|138.93|137.43|138.93|137.43|138.9|137.4|10
1625186570000|2021-07-02 00:42:50|138.94|137.44|139|137.5|139|137.5|138.94|137.44|6
1625186580000|2021-07-02 00:43:00|139.01|137.51|138.99|137.49|139.01|137.51|138.97|137.47|13
1625186590000|2021-07-02 00:43:10|139.01|137.51|139.02|137.52|139.02|137.52|139.01|137.51|4
1625186600000|2021-07-02 00:43:20|139.01|137.51|138.97|137.47|139.01|137.51|138.94|137.44|8
1625186610000|2021-07-02 00:43:30|139|137.5|139.01|137.51|139.01|137.51|138.98|137.48|15
1625186620000|2021-07-02 00:43:40|139.03|137.53|139.01|137.51|139.03|137.53|139.01|137.51|8
1625186630000|2021-07-02 00:43:50|139|137.5|138.99|137.49|139|137.5|138.99|137.49|2
1625186640000|2021-07-02 00:44:00|138.98|137.48|138.98|137.48|138.98|137.48|138.95|137.45|3
1625186650000|2021-07-02 00:44:10|138.95|137.45|138.98|137.48|138.98|137.48|138.95|137.45|7
1625186660000|2021-07-02 00:44:20|138.97|137.47|138.98|137.48|138.98|137.48|138.97|137.47|2
1625186670000|2021-07-02 00:44:30|138.97|137.47|138.96|137.46|138.98|137.48|138.96|137.46|8
1625186680000|2021-07-02 00:44:40|138.97|137.47|138.98|137.48|138.98|137.48|138.96|137.46|9
1625186690000|2021-07-02 00:44:50|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625186700000|2021-07-02 00:45:00|138.95|137.45|139.05|137.55|139.05|137.55|138.95|137.45|10
1625186710000|2021-07-02 00:45:10|139.04|137.54|139.06|137.56|139.06|137.56|139.04|137.54|5
1625186720000|2021-07-02 00:45:20|139.05|137.55|139.05|137.55|139.06|137.56|139.03|137.53|10
1625186730000|2021-07-02 00:45:30|139.04|137.54|139.04|137.54|139.05|137.55|139.04|137.54|3
1625186740000|2021-07-02 00:45:40|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|14
1625186750000|2021-07-02 00:45:50|139.05|137.55|139.05|137.55|139.05|137.55|139.04|137.54|9
1625186760000|2021-07-02 00:46:00|139.04|137.54|139.04|137.54|139.05|137.55|139.04|137.54|3
1625186770000|2021-07-02 00:46:10|139.02|137.52|139.04|137.54|139.04|137.54|139.02|137.52|2
1625186780000|2021-07-02 00:46:20|139.02|137.52|139|137.5|139.02|137.52|138.98|137.48|12
1625186790000|2021-07-02 00:46:30|138.99|137.49|138.97|137.47|139|137.5|138.97|137.47|9
1625186800000|2021-07-02 00:46:40|138.98|137.48|138.99|137.49|139|137.5|138.98|137.48|7
1625186810000|2021-07-02 00:46:50|138.98|137.48|138.96|137.46|138.98|137.48|138.93|137.43|7
1625186820000|2021-07-02 00:47:00|138.98|137.48|138.94|137.44|138.98|137.48|138.92|137.42|14
1625186830000|2021-07-02 00:47:10|138.91|137.41|138.92|137.42|138.93|137.43|138.9|137.4|4
1625186840000|2021-07-02 00:47:20|138.88|137.38|138.92|137.42|138.95|137.45|138.88|137.38|14
1625186850000|2021-07-02 00:47:30|138.91|137.41|138.92|137.42|138.94|137.44|138.88|137.38|10
1625186860000|2021-07-02 00:47:40|138.89|137.39|138.92|137.42|138.94|137.44|138.89|137.39|7
1625186870000|2021-07-02 00:47:50|138.94|137.44|138.92|137.42|138.94|137.44|138.91|137.41|8
1625186880000|2021-07-02 00:48:00|138.91|137.41|138.9|137.4|138.92|137.42|138.9|137.4|6
1625186890000|2021-07-02 00:48:10|138.86|137.36|138.87|137.37|138.88|137.38|138.86|137.36|4
1625186900000|2021-07-02 00:48:20|138.88|137.38|138.87|137.37|138.88|137.38|138.87|137.37|8
1625186910000|2021-07-02 00:48:30|138.88|137.38|138.91|137.41|138.91|137.41|138.87|137.37|5
1625186920000|2021-07-02 00:48:40|138.93|137.43|138.91|137.41|138.93|137.43|138.89|137.39|14
1625186930000|2021-07-02 00:48:50|138.93|137.43|138.93|137.43|138.93|137.43|138.91|137.41|11
1625186940000|2021-07-02 00:49:00|138.94|137.44|138.94|137.44|138.95|137.45|138.93|137.43|5
1625186950000|2021-07-02 00:49:10|138.93|137.43|138.92|137.42|138.94|137.44|138.91|137.41|8
1625186960000|2021-07-02 00:49:20|138.91|137.41|138.87|137.37|138.91|137.41|138.86|137.36|9
1625186970000|2021-07-02 00:49:30|138.84|137.34|138.81|137.31|138.84|137.34|138.8|137.3|10
1625186980000|2021-07-02 00:49:40|138.8|137.3|138.82|137.32|138.82|137.32|138.78|137.28|12
1625186990000|2021-07-02 00:49:50|138.81|137.31|138.86|137.36|138.89|137.39|138.8|137.3|14
1625187000000|2021-07-02 00:50:00|138.85|137.35|138.85|137.35|138.86|137.36|138.83|137.33|10
1625187010000|2021-07-02 00:50:10|138.87|137.37|138.84|137.34|138.87|137.37|138.81|137.31|10
1625187020000|2021-07-02 00:50:20|138.85|137.35|138.89|137.39|138.89|137.39|138.84|137.34|8
1625187030000|2021-07-02 00:50:30|138.91|137.41|138.89|137.39|138.91|137.41|138.86|137.36|13
1625187040000|2021-07-02 00:50:40|138.88|137.38|138.84|137.34|138.9|137.4|138.84|137.34|14
1625187050000|2021-07-02 00:50:50|138.83|137.33|138.88|137.38|138.88|137.38|138.83|137.33|10
1625187060000|2021-07-02 00:51:00|138.89|137.39|138.89|137.39|138.91|137.41|138.87|137.37|13
1625187070000|2021-07-02 00:51:10|138.9|137.4|138.85|137.35|138.9|137.4|138.85|137.35|10
1625187080000|2021-07-02 00:51:20|138.86|137.36|138.87|137.37|138.88|137.38|138.86|137.36|8
1625187090000|2021-07-02 00:51:30|138.88|137.38|138.88|137.38|138.89|137.39|138.87|137.37|11
1625187100000|2021-07-02 00:51:40|138.89|137.39|138.88|137.38|138.89|137.39|138.85|137.35|11
1625187110000|2021-07-02 00:51:50|138.9|137.4|138.88|137.38|138.9|137.4|138.88|137.38|12
1625187120000|2021-07-02 00:52:00|138.87|137.37|138.88|137.38|138.92|137.42|138.87|137.37|12
1625187130000|2021-07-02 00:52:10|138.91|137.41|138.84|137.34|138.91|137.41|138.84|137.34|13
1625187140000|2021-07-02 00:52:20|138.85|137.35|138.89|137.39|138.89|137.39|138.84|137.34|7
1625187150000|2021-07-02 00:52:30|138.88|137.38|138.87|137.37|138.88|137.38|138.84|137.34|7
1625187160000|2021-07-02 00:52:40|138.86|137.36|138.91|137.41|138.92|137.42|138.85|137.35|12
1625187170000|2021-07-02 00:52:50|138.9|137.4|138.89|137.39|138.91|137.41|138.88|137.38|7
1625187180000|2021-07-02 00:53:00|138.92|137.42|138.97|137.47|138.98|137.48|138.92|137.42|8
1625187190000|2021-07-02 00:53:10|138.98|137.48|138.92|137.42|138.98|137.48|138.91|137.41|10
1625187200000|2021-07-02 00:53:20|138.91|137.41|138.87|137.37|138.94|137.44|138.87|137.37|9
1625187210000|2021-07-02 00:53:30|138.88|137.38|138.88|137.38|138.89|137.39|138.86|137.36|8
1625187220000|2021-07-02 00:53:40|138.89|137.39|138.88|137.38|138.89|137.39|138.86|137.36|10
1625187230000|2021-07-02 00:53:50|138.85|137.35|138.92|137.42|138.92|137.42|138.85|137.35|4
1625187240000|2021-07-02 00:54:00|138.91|137.41|138.92|137.42|138.93|137.43|138.91|137.41|10
1625187250000|2021-07-02 00:54:10|138.91|137.41|138.95|137.45|138.95|137.45|138.91|137.41|10
1625187260000|2021-07-02 00:54:20|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625187270000|2021-07-02 00:54:30|138.95|137.45|139.02|137.52|139.02|137.52|138.95|137.45|10
1625187280000|2021-07-02 00:54:40|139.01|137.51|139|137.5|139.03|137.53|139|137.5|8
1625187290000|2021-07-02 00:54:50|139.01|137.51|139.01|137.51|139.01|137.51|139|137.5|3
1625187300000|2021-07-02 00:55:00|139.02|137.52|139|137.5|139.02|137.52|138.99|137.49|5
1625187310000|2021-07-02 00:55:10|138.99|137.49|139|137.5|139|137.5|138.99|137.49|2
1625187320000|2021-07-02 00:55:20|138.99|137.49|138.99|137.49|139|137.5|138.99|137.49|3
1625187330000|2021-07-02 00:55:30|139|137.5|139.01|137.51|139.01|137.51|139|137.5|2
1625187350000|2021-07-02 00:55:50|139.02|137.52|139.02|137.52|139.02|137.52|139.01|137.51|3
1625187360000|2021-07-02 00:56:00|139.03|137.53|139.03|137.53|139.03|137.53|139.01|137.51|9
1625187370000|2021-07-02 00:56:10|139.02|137.52|139.04|137.54|139.05|137.55|139.02|137.52|10
1625187380000|2021-07-02 00:56:20|139.05|137.55|139.05|137.55|139.05|137.55|139.04|137.54|5
1625187390000|2021-07-02 00:56:30|139.04|137.54|139.05|137.55|139.05|137.55|139.04|137.54|2
1625187400000|2021-07-02 00:56:40|139.1|137.6|139.16|137.66|139.16|137.66|139.1|137.6|9
1625187410000|2021-07-02 00:56:50|139.17|137.67|139.16|137.66|139.17|137.67|139.13|137.63|10
1625187420000|2021-07-02 00:57:00|139.14|137.64|139.17|137.67|139.17|137.67|139.14|137.64|7
1625187430000|2021-07-02 00:57:10|139.21|137.71|139.19|137.69|139.21|137.71|139.17|137.67|9
1625187440000|2021-07-02 00:57:20|139.17|137.67|139.17|137.67|139.21|137.71|139.15|137.65|10
1625187450000|2021-07-02 00:57:30|139.15|137.65|139.19|137.69|139.2|137.7|139.15|137.65|10
1625187460000|2021-07-02 00:57:40|139.2|137.7|139.24|137.74|139.25|137.75|139.2|137.7|13
1625187470000|2021-07-02 00:57:50|139.25|137.75|139.28|137.78|139.28|137.78|139.24|137.74|9
1625187480000|2021-07-02 00:58:00|139.27|137.77|139.29|137.79|139.29|137.79|139.27|137.77|5
1625187490000|2021-07-02 00:58:10|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|4
1625187500000|2021-07-02 00:58:20|139.33|137.83|139.47|137.97|139.47|137.97|139.33|137.83|12
1625187510000|2021-07-02 00:58:30|139.48|137.98|139.65|138.15|139.66|138.16|139.48|137.98|17
1625187520000|2021-07-02 00:58:40|139.67|138.17|139.67|138.17|139.68|138.18|139.64|138.14|12
1625187530000|2021-07-02 00:58:50|139.68|138.18|139.68|138.18|139.69|138.19|139.67|138.17|5
1625187540000|2021-07-02 00:59:00|139.67|138.17|139.66|138.16|139.67|138.17|139.66|138.16|4
1625187550000|2021-07-02 00:59:10|139.67|138.17|139.67|138.17|139.69|138.19|139.67|138.17|6
1625187560000|2021-07-02 00:59:20|139.66|138.16|139.67|138.17|139.68|138.18|139.66|138.16|4
1625187570000|2021-07-02 00:59:30|139.68|138.18|139.66|138.16|139.7|138.2|139.66|138.16|11
1625187580000|2021-07-02 00:59:40|139.65|138.15|139.67|138.17|139.67|138.17|139.65|138.15|3
1625187590000|2021-07-02 00:59:50|139.66|138.16|139.63|138.13|139.67|138.17|139.63|138.13|4
1625187600000|2021-07-02 01:00:00|139.65|138.15|139.71|138.21|139.71|138.21|139.65|138.15|7
1625187610000|2021-07-02 01:00:10|139.7|138.2|139.65|138.15|139.7|138.2|139.65|138.15|10
1625187620000|2021-07-02 01:00:20|139.64|138.14|139.6|138.1|139.64|138.14|139.58|138.08|12
1625187630000|2021-07-02 01:00:30|139.59|138.09|139.66|138.16|139.67|138.17|139.59|138.09|10
1625187640000|2021-07-02 01:00:40|139.65|138.15|139.61|138.11|139.65|138.15|139.61|138.11|10
1625187650000|2021-07-02 01:00:50|139.6|138.1|139.51|138.01|139.6|138.1|139.5|138|9
1625187660000|2021-07-02 01:01:00|139.5|138|139.48|137.98|139.5|138|139.48|137.98|7
1625187670000|2021-07-02 01:01:10|139.49|137.99|139.43|137.93|139.5|138|139.43|137.93|9
1625187680000|2021-07-02 01:01:20|139.42|137.92|139.38|137.88|139.42|137.92|139.37|137.87|10
1625187690000|2021-07-02 01:01:30|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|4
1625187700000|2021-07-02 01:01:40|139.39|137.89|139.36|137.86|139.41|137.91|139.36|137.86|7
1625187710000|2021-07-02 01:01:50|139.35|137.85|139.4|137.9|139.4|137.9|139.35|137.85|12
1625187720000|2021-07-02 01:02:00|139.39|137.89|139.41|137.91|139.43|137.93|139.38|137.88|20
1625187730000|2021-07-02 01:02:10|139.42|137.92|139.45|137.95|139.46|137.96|139.41|137.91|6
1625187740000|2021-07-02 01:02:20|139.44|137.94|139.43|137.93|139.44|137.94|139.4|137.9|8
1625187750000|2021-07-02 01:02:30|139.42|137.92|139.4|137.9|139.43|137.93|139.4|137.9|8
1625187760000|2021-07-02 01:02:40|139.41|137.91|139.31|137.81|139.41|137.91|139.28|137.78|10
1625187790000|2021-07-02 01:03:10|139.32|137.82|139.35|137.85|139.35|137.85|139.32|137.82|5
1625187800000|2021-07-02 01:03:20|139.34|137.84|139.34|137.84|139.37|137.87|139.31|137.81|13
1625187810000|2021-07-02 01:03:30|139.35|137.85|139.33|137.83|139.35|137.85|139.33|137.83|7
1625187820000|2021-07-02 01:03:40|139.34|137.84|139.32|137.82|139.34|137.84|139.31|137.81|11
1625187830000|2021-07-02 01:03:50|139.33|137.83|139.34|137.84|139.35|137.85|139.32|137.82|6
1625187840000|2021-07-02 01:04:00|139.35|137.85|139.33|137.83|139.35|137.85|139.33|137.83|6
1625187850000|2021-07-02 01:04:10|139.34|137.84|139.33|137.83|139.35|137.85|139.33|137.83|4
1625187860000|2021-07-02 01:04:20|139.34|137.84|139.34|137.84|139.36|137.86|139.34|137.84|5
1625187870000|2021-07-02 01:04:30|139.35|137.85|139.39|137.89|139.4|137.9|139.35|137.85|11
1625187880000|2021-07-02 01:04:40|139.38|137.88|139.49|137.99|139.49|137.99|139.38|137.88|14
1625187890000|2021-07-02 01:04:50|139.5|138|139.55|138.05|139.55|138.05|139.5|138|14
1625187900000|2021-07-02 01:05:00|139.54|138.04|139.48|137.98|139.54|138.04|139.48|137.98|10
1625187910000|2021-07-02 01:05:10|139.46|137.96|139.39|137.89|139.46|137.96|139.38|137.88|10
1625187920000|2021-07-02 01:05:20|139.38|137.88|139.39|137.89|139.4|137.9|139.37|137.87|10
1625187930000|2021-07-02 01:05:30|139.38|137.88|139.37|137.87|139.4|137.9|139.37|137.87|13
1625187940000|2021-07-02 01:05:40|139.38|137.88|139.4|137.9|139.4|137.9|139.37|137.87|7
1625187960000|2021-07-02 01:06:00|139.39|137.89|139.34|137.84|139.39|137.89|139.33|137.83|15
1625187970000|2021-07-02 01:06:10|139.35|137.85|139.33|137.83|139.36|137.86|139.32|137.82|8
1625187980000|2021-07-02 01:06:20|139.36|137.86|139.34|137.84|139.37|137.87|139.32|137.82|15
1625187990000|2021-07-02 01:06:30|139.32|137.82|139.32|137.82|139.33|137.83|139.32|137.82|3
1625188000000|2021-07-02 01:06:40|139.31|137.81|139.31|137.81|139.32|137.82|139.3|137.8|7
1625188010000|2021-07-02 01:06:50|139.3|137.8|139.24|137.74|139.3|137.8|139.24|137.74|8
1625188020000|2021-07-02 01:07:00|139.25|137.75|139.25|137.75|139.31|137.81|139.25|137.75|12
1625188030000|2021-07-02 01:07:10|139.26|137.76|139.24|137.74|139.26|137.76|139.24|137.74|5
1625188040000|2021-07-02 01:07:20|139.25|137.75|139.24|137.74|139.25|137.75|139.24|137.74|4
1625188050000|2021-07-02 01:07:30|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|7
1625188060000|2021-07-02 01:07:40|139.28|137.78|139.27|137.77|139.28|137.78|139.25|137.75|10
1625188080000|2021-07-02 01:08:00|139.25|137.75|139.26|137.76|139.26|137.76|139.25|137.75|6
1625188090000|2021-07-02 01:08:10|139.25|137.75|139.25|137.75|139.26|137.76|139.24|137.74|13
1625188100000|2021-07-02 01:08:20|139.24|137.74|139.24|137.74|139.25|137.75|139.24|137.74|5
1625188110000|2021-07-02 01:08:30|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|11
1625188120000|2021-07-02 01:08:40|139.26|137.76|139.27|137.77|139.27|137.77|139.26|137.76|10
1625188130000|2021-07-02 01:08:50|139.29|137.79|139.26|137.76|139.29|137.79|139.25|137.75|5
1625188140000|2021-07-02 01:09:00|139.27|137.77|139.25|137.75|139.27|137.77|139.25|137.75|5
1625188150000|2021-07-02 01:09:10|139.3|137.8|139.28|137.78|139.31|137.81|139.27|137.77|7
1625188160000|2021-07-02 01:09:20|139.29|137.79|139.29|137.79|139.32|137.82|139.29|137.79|6
1625188170000|2021-07-02 01:09:30|139.28|137.78|139.27|137.77|139.29|137.79|139.25|137.75|7
1625188180000|2021-07-02 01:09:40|139.25|137.75|139.25|137.75|139.27|137.77|139.24|137.74|10
1625188190000|2021-07-02 01:09:50|139.26|137.76|139.26|137.76|139.26|137.76|139.24|137.74|4
1625188200000|2021-07-02 01:10:00|139.27|137.77|139.29|137.79|139.3|137.8|139.27|137.77|11
1625188210000|2021-07-02 01:10:10|139.28|137.78|139.31|137.81|139.32|137.82|139.28|137.78|12
1625188220000|2021-07-02 01:10:20|139.3|137.8|139.31|137.81|139.32|137.82|139.29|137.79|8
1625188230000|2021-07-02 01:10:30|139.3|137.8|139.31|137.81|139.32|137.82|139.3|137.8|4
1625188240000|2021-07-02 01:10:40|139.32|137.82|139.31|137.81|139.32|137.82|139.3|137.8|4
1625188250000|2021-07-02 01:10:50|139.32|137.82|139.31|137.81|139.32|137.82|139.3|137.8|4
1625188260000|2021-07-02 01:11:00|139.3|137.8|139.3|137.8|139.31|137.81|139.3|137.8|5
1625188270000|2021-07-02 01:11:10|139.31|137.81|139.3|137.8|139.31|137.81|139.29|137.79|4
1625188280000|2021-07-02 01:11:20|139.29|137.79|139.32|137.82|139.32|137.82|139.29|137.79|3
1625188290000|2021-07-02 01:11:30|139.31|137.81|139.24|137.74|139.31|137.81|139.24|137.74|8
1625188300000|2021-07-02 01:11:40|139.23|137.73|139.23|137.73|139.24|137.74|139.22|137.72|9
1625188310000|2021-07-02 01:11:50|139.24|137.74|139.23|137.73|139.25|137.75|139.23|137.73|5
1625188320000|2021-07-02 01:12:00|139.22|137.72|139.29|137.79|139.3|137.8|139.22|137.72|14
1625188330000|2021-07-02 01:12:10|139.27|137.77|139.25|137.75|139.27|137.77|139.24|137.74|9
1625188340000|2021-07-02 01:12:20|139.24|137.74|139.24|137.74|139.25|137.75|139.23|137.73|7
1625188350000|2021-07-02 01:12:30|139.23|137.73|139.13|137.63|139.23|137.73|139.13|137.63|6
1625188360000|2021-07-02 01:12:40|139.12|137.62|139.14|137.64|139.17|137.67|139.12|137.62|11
1625188370000|2021-07-02 01:12:50|139.15|137.65|139.06|137.56|139.16|137.66|139.06|137.56|16
1625188380000|2021-07-02 01:13:00|139.07|137.57|139.08|137.58|139.09|137.59|139.07|137.57|8
1625188390000|2021-07-02 01:13:10|139.07|137.57|139.01|137.51|139.07|137.57|139.01|137.51|5
1625188410000|2021-07-02 01:13:30|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|8
1625188420000|2021-07-02 01:13:40|139.01|137.51|139.01|137.51|139.01|137.51|139.01|137.51|1
1625188440000|2021-07-02 01:14:00|139|137.5|139|137.5|139|137.5|139|137.5|1
1625188450000|2021-07-02 01:14:10|139.01|137.51|139.01|137.51|139.02|137.52|139|137.5|7
1625188460000|2021-07-02 01:14:20|139.02|137.52|139.04|137.54|139.05|137.55|139.02|137.52|8
1625188470000|2021-07-02 01:14:30|139.05|137.55|139.08|137.58|139.1|137.6|139.05|137.55|9
1625188480000|2021-07-02 01:14:40|139.09|137.59|139.02|137.52|139.11|137.61|139.02|137.52|11
1625188490000|2021-07-02 01:14:50|139.03|137.53|138.95|137.45|139.03|137.53|138.93|137.43|9
1625188500000|2021-07-02 01:15:00|138.92|137.42|138.9|137.4|138.92|137.42|138.88|137.38|14
1625188510000|2021-07-02 01:15:10|138.92|137.42|138.94|137.44|138.95|137.45|138.92|137.42|9
1625188520000|2021-07-02 01:15:20|138.95|137.45|139|137.5|139|137.5|138.93|137.43|13
1625188530000|2021-07-02 01:15:30|139.01|137.51|138.99|137.49|139.02|137.52|138.99|137.49|4
1625188540000|2021-07-02 01:15:40|139|137.5|139.02|137.52|139.02|137.52|138.98|137.48|10
1625188550000|2021-07-02 01:15:50|139.08|137.58|139.05|137.55|139.1|137.6|139.03|137.53|10
1625188560000|2021-07-02 01:16:00|139.04|137.54|139.14|137.64|139.14|137.64|139.04|137.54|13
1625188570000|2021-07-02 01:16:10|139.16|137.66|139.12|137.62|139.17|137.67|139.12|137.62|11
1625188580000|2021-07-02 01:16:20|139.11|137.61|139.02|137.52|139.11|137.61|139.02|137.52|6
1625188590000|2021-07-02 01:16:30|139.03|137.53|139.01|137.51|139.03|137.53|139.01|137.51|6
1625188600000|2021-07-02 01:16:40|139.02|137.52|139.02|137.52|139.02|137.52|139.01|137.51|7
1625188610000|2021-07-02 01:16:50|139.01|137.51|139.01|137.51|139.06|137.56|139.01|137.51|7
1625188620000|2021-07-02 01:17:00|139.06|137.56|139.08|137.58|139.09|137.59|139.06|137.56|4
1625188630000|2021-07-02 01:17:10|139.09|137.59|139.1|137.6|139.1|137.6|139.08|137.58|3
1625188640000|2021-07-02 01:17:20|139.09|137.59|139.07|137.57|139.11|137.61|139.07|137.57|7
1625188650000|2021-07-02 01:17:30|139.06|137.56|139.06|137.56|139.06|137.56|139.06|137.56|1
1625188660000|2021-07-02 01:17:40|139.08|137.58|139.06|137.56|139.08|137.58|139.04|137.54|4
1625188670000|2021-07-02 01:17:50|139.05|137.55|139.04|137.54|139.06|137.56|139.03|137.53|6
1625188680000|2021-07-02 01:18:00|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|4
1625188690000|2021-07-02 01:18:10|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|4
1625188700000|2021-07-02 01:18:20|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|5
1625188720000|2021-07-02 01:18:40|139.08|137.58|139.08|137.58|139.08|137.58|139.08|137.58|1
1625188730000|2021-07-02 01:18:50|139.07|137.57|139.08|137.58|139.08|137.58|139.06|137.56|4
1625188740000|2021-07-02 01:19:00|139.09|137.59|139|137.5|139.09|137.59|139|137.5|8
1625188750000|2021-07-02 01:19:10|138.99|137.49|138.88|137.38|138.99|137.49|138.88|137.38|13
1625188760000|2021-07-02 01:19:20|138.85|137.35|138.82|137.32|138.85|137.35|138.8|137.3|14
1625188770000|2021-07-02 01:19:30|138.81|137.31|138.83|137.33|138.84|137.34|138.81|137.31|10
1625188780000|2021-07-02 01:19:40|138.84|137.34|138.83|137.33|138.84|137.34|138.83|137.33|6
1625188790000|2021-07-02 01:19:50|138.84|137.34|138.83|137.33|138.84|137.34|138.83|137.33|8
1625188800000|2021-07-02 01:20:00|138.84|137.34|138.84|137.34|138.85|137.35|138.84|137.34|5
1625188810000|2021-07-02 01:20:10|138.85|137.35|138.84|137.34|138.85|137.35|138.84|137.34|2
1625188820000|2021-07-02 01:20:20|138.83|137.33|138.85|137.35|138.85|137.35|138.83|137.33|3
1625188830000|2021-07-02 01:20:30|138.84|137.34|138.83|137.33|138.88|137.38|138.83|137.33|12
1625188840000|2021-07-02 01:20:40|138.85|137.35|138.88|137.38|138.88|137.38|138.84|137.34|9
1625188850000|2021-07-02 01:20:50|138.87|137.37|138.84|137.34|138.88|137.38|138.84|137.34|5
1625188860000|2021-07-02 01:21:00|138.85|137.35|138.85|137.35|138.85|137.35|138.84|137.34|11
1625188870000|2021-07-02 01:21:10|138.86|137.36|138.88|137.38|138.88|137.38|138.84|137.34|9
1625188880000|2021-07-02 01:21:20|138.87|137.37|138.86|137.36|138.9|137.4|138.86|137.36|14
1625188890000|2021-07-02 01:21:30|138.87|137.37|138.83|137.33|138.87|137.37|138.83|137.33|4
1625188900000|2021-07-02 01:21:40|138.82|137.32|138.79|137.29|138.82|137.32|138.79|137.29|6
1625188910000|2021-07-02 01:21:50|138.8|137.3|138.81|137.31|138.82|137.32|138.8|137.3|9
1625188920000|2021-07-02 01:22:00|138.8|137.3|138.77|137.27|138.82|137.32|138.77|137.27|4
1625188930000|2021-07-02 01:22:10|138.73|137.23|138.72|137.22|138.76|137.26|138.72|137.22|5
1625188940000|2021-07-02 01:22:20|138.73|137.23|138.73|137.23|138.73|137.23|138.73|137.23|1
1625188960000|2021-07-02 01:22:40|138.74|137.24|138.74|137.24|138.74|137.24|138.73|137.23|5
1625188980000|2021-07-02 01:23:00|138.73|137.23|138.73|137.23|138.73|137.23|138.73|137.23|1
1625189000000|2021-07-02 01:23:20|138.72|137.22|138.58|137.08|138.73|137.23|138.58|137.08|11
1625189010000|2021-07-02 01:23:30|138.57|137.07|138.49|136.99|138.57|137.07|138.49|136.99|9
1625189020000|2021-07-02 01:23:40|138.48|136.98|138.46|136.96|138.49|136.99|138.46|136.96|10
1625189030000|2021-07-02 01:23:50|138.47|136.97|138.42|136.92|138.48|136.98|138.42|136.92|10
1625189040000|2021-07-02 01:24:00|138.43|136.93|138.43|136.93|138.43|136.93|138.42|136.92|3
1625189050000|2021-07-02 01:24:10|138.42|136.92|138.45|136.95|138.45|136.95|138.41|136.91|15
1625189060000|2021-07-02 01:24:20|138.44|136.94|138.43|136.93|138.45|136.95|138.42|136.92|5
1625189070000|2021-07-02 01:24:30|138.44|136.94|138.44|136.94|138.49|136.99|138.44|136.94|17
1625189080000|2021-07-02 01:24:40|138.43|136.93|138.39|136.89|138.44|136.94|138.39|136.89|10
1625189090000|2021-07-02 01:24:50|138.35|136.85|138.38|136.88|138.38|136.88|138.34|136.84|18
1625189100000|2021-07-02 01:25:00|138.36|136.86|138.27|136.77|138.37|136.87|138.25|136.75|13
1625189110000|2021-07-02 01:25:10|138.26|136.76|138.29|136.79|138.32|136.82|138.26|136.76|13
1625189120000|2021-07-02 01:25:20|138.3|136.8|138.28|136.78|138.35|136.85|138.26|136.76|17
1625189130000|2021-07-02 01:25:30|138.27|136.77|138.29|136.79|138.29|136.79|138.25|136.75|13
1625189140000|2021-07-02 01:25:40|138.27|136.77|138.21|136.71|138.28|136.78|138.19|136.69|19
1625189150000|2021-07-02 01:25:50|138.2|136.7|138.18|136.68|138.2|136.7|138.15|136.65|8
1625189160000|2021-07-02 01:26:00|138.19|136.69|138.19|136.69|138.2|136.7|138.15|136.65|15
1625189170000|2021-07-02 01:26:10|138.2|136.7|138.19|136.69|138.2|136.7|138.18|136.68|7
1625189180000|2021-07-02 01:26:20|138.2|136.7|138.16|136.66|138.2|136.7|138.14|136.64|12
1625189190000|2021-07-02 01:26:30|138.17|136.67|138.16|136.66|138.17|136.67|138.14|136.64|8
1625189200000|2021-07-02 01:26:40|138.15|136.65|138.13|136.63|138.17|136.67|138.11|136.61|13
1625189210000|2021-07-02 01:26:50|138.12|136.62|138.14|136.64|138.15|136.65|138.11|136.61|9
1625189220000|2021-07-02 01:27:00|138.15|136.65|138.16|136.66|138.16|136.66|138.14|136.64|7
1625189230000|2021-07-02 01:27:10|138.14|136.64|138.1|136.6|138.15|136.65|138.08|136.58|10
1625189240000|2021-07-02 01:27:20|138.09|136.59|138.1|136.6|138.12|136.62|138.09|136.59|7
1625189250000|2021-07-02 01:27:30|138.08|136.58|138.1|136.6|138.11|136.61|138.08|136.58|10
1625189260000|2021-07-02 01:27:40|138.07|136.57|138.11|136.61|138.12|136.62|138.07|136.57|9
1625189270000|2021-07-02 01:27:50|138.12|136.62|138.02|136.52|138.12|136.62|138.02|136.52|6
1625189280000|2021-07-02 01:28:00|138.04|136.54|138.01|136.51|138.04|136.54|138|136.5|5
1625189290000|2021-07-02 01:28:10|138.02|136.52|138.02|136.52|138.03|136.53|138.01|136.51|11
1625189300000|2021-07-02 01:28:20|138.03|136.53|138.02|136.52|138.03|136.53|138.01|136.51|8
1625189310000|2021-07-02 01:28:30|138.01|136.51|138.03|136.53|138.03|136.53|138.01|136.51|15
1625189320000|2021-07-02 01:28:40|138.02|136.52|138.02|136.52|138.02|136.52|138.01|136.51|5
1625189330000|2021-07-02 01:28:50|138.05|136.55|138.02|136.52|138.07|136.57|138.02|136.52|7
1625189340000|2021-07-02 01:29:00|138.04|136.54|138.09|136.59|138.09|136.59|138.04|136.54|3
1625189350000|2021-07-02 01:29:10|138.04|136.54|138.07|136.57|138.09|136.59|138.04|136.54|6
1625189360000|2021-07-02 01:29:20|138.06|136.56|138.06|136.56|138.06|136.56|138.03|136.53|5
1625189370000|2021-07-02 01:29:30|138.07|136.57|138.15|136.65|138.17|136.67|138.07|136.57|10
1625189380000|2021-07-02 01:29:40|138.14|136.64|138.16|136.66|138.16|136.66|138.14|136.64|8
1625189390000|2021-07-02 01:29:50|138.15|136.65|138.14|136.64|138.15|136.65|138.12|136.62|7
1625189400000|2021-07-02 01:30:00|138.13|136.63|138.12|136.62|138.13|136.63|138.12|136.62|4
1625189410000|2021-07-02 01:30:10|138.13|136.63|138.18|136.68|138.18|136.68|138.13|136.63|5
1625189420000|2021-07-02 01:30:20|138.22|136.72|138.27|136.77|138.27|136.77|138.21|136.71|9
1625189430000|2021-07-02 01:30:30|138.26|136.76|138.27|136.77|138.27|136.77|138.25|136.75|6
1625189440000|2021-07-02 01:30:40|138.25|136.75|138.26|136.76|138.26|136.76|138.25|136.75|4
1625189450000|2021-07-02 01:30:50|138.27|136.77|138.27|136.77|138.27|136.77|138.26|136.76|5
1625189460000|2021-07-02 01:31:00|138.26|136.76|138.26|136.76|138.27|136.77|138.22|136.72|12
1625189470000|2021-07-02 01:31:10|138.27|136.77|138.26|136.76|138.27|136.77|138.26|136.76|4
1625189480000|2021-07-02 01:31:20|138.28|136.78|138.26|136.76|138.28|136.78|138.26|136.76|2
1625189490000|2021-07-02 01:31:30|138.28|136.78|138.28|136.78|138.29|136.79|138.26|136.76|8
1625189500000|2021-07-02 01:31:40|138.27|136.77|138.12|136.62|138.29|136.79|138.11|136.61|16
1625189510000|2021-07-02 01:31:50|138.11|136.61|137.91|136.41|138.12|136.62|137.91|136.41|10
1625189520000|2021-07-02 01:32:00|137.89|136.39|137.73|136.23|137.91|136.41|137.69|136.19|21
1625189530000|2021-07-02 01:32:10|137.7|136.2|137.62|136.12|137.7|136.2|137.6|136.1|13
1625189540000|2021-07-02 01:32:20|137.65|136.15|137.74|136.24|137.74|136.24|137.65|136.15|10
1625189550000|2021-07-02 01:32:30|137.75|136.25|137.77|136.27|137.79|136.29|137.73|136.23|11
1625189560000|2021-07-02 01:32:40|137.78|136.28|137.88|136.38|137.88|136.38|137.78|136.28|8
1625189570000|2021-07-02 01:32:50|137.89|136.39|138.01|136.51|138.01|136.51|137.89|136.39|16
1625189580000|2021-07-02 01:33:00|138|136.5|138.06|136.56|138.06|136.56|137.98|136.48|15
1625189590000|2021-07-02 01:33:10|138.07|136.57|138.04|136.54|138.07|136.57|138.01|136.51|11
1625189600000|2021-07-02 01:33:20|138.05|136.55|138.02|136.52|138.05|136.55|138.01|136.51|8
1625189610000|2021-07-02 01:33:30|138.01|136.51|137.97|136.47|138.02|136.52|137.96|136.46|7
1625189620000|2021-07-02 01:33:40|137.95|136.45|137.9|136.4|137.95|136.45|137.88|136.38|13
1625189630000|2021-07-02 01:33:50|137.89|136.39|137.89|136.39|137.92|136.42|137.88|136.38|12
1625189640000|2021-07-02 01:34:00|137.9|136.4|137.91|136.41|137.93|136.43|137.89|136.39|7
1625189650000|2021-07-02 01:34:10|137.95|136.45|137.95|136.45|137.97|136.47|137.93|136.43|9
1625189660000|2021-07-02 01:34:20|137.94|136.44|137.9|136.4|137.95|136.45|137.88|136.38|11
1625189670000|2021-07-02 01:34:30|137.89|136.39|137.86|136.36|137.9|136.4|137.86|136.36|5
1625189680000|2021-07-02 01:34:40|137.84|136.34|137.86|136.36|137.86|136.36|137.84|136.34|7
1625189690000|2021-07-02 01:34:50|137.85|136.35|137.84|136.34|137.86|136.36|137.84|136.34|4
1625189700000|2021-07-02 01:35:00|137.83|136.33|137.78|136.28|137.84|136.34|137.78|136.28|7
1625189710000|2021-07-02 01:35:10|137.77|136.27|137.78|136.28|137.79|136.29|137.77|136.27|4
1625189720000|2021-07-02 01:35:20|137.81|136.31|137.85|136.35|137.86|136.36|137.81|136.31|8
1625189730000|2021-07-02 01:35:30|137.84|136.34|137.85|136.35|137.86|136.36|137.84|136.34|6
1625189740000|2021-07-02 01:35:40|137.87|136.37|137.88|136.38|137.89|136.39|137.87|136.37|5
1625189760000|2021-07-02 01:36:00|137.89|136.39|137.9|136.4|137.92|136.42|137.89|136.39|6
1625189770000|2021-07-02 01:36:10|137.89|136.39|137.91|136.41|137.92|136.42|137.86|136.36|13
1625189780000|2021-07-02 01:36:20|137.9|136.4|137.88|136.38|137.91|136.41|137.88|136.38|9
1625189790000|2021-07-02 01:36:30|137.89|136.39|137.89|136.39|137.89|136.39|137.88|136.38|3
1625189800000|2021-07-02 01:36:40|137.88|136.38|137.87|136.37|137.88|136.38|137.87|136.37|2
1625189810000|2021-07-02 01:36:50|137.86|136.36|137.86|136.36|137.86|136.36|137.86|136.36|1
1625189820000|2021-07-02 01:37:00|137.81|136.31|137.81|136.31|137.81|136.31|137.81|136.31|1
1625189830000|2021-07-02 01:37:10|137.82|136.32|137.73|136.23|137.82|136.32|137.72|136.22|9
1625189840000|2021-07-02 01:37:20|137.74|136.24|137.79|136.29|137.79|136.29|137.74|136.24|8
1625189850000|2021-07-02 01:37:30|137.78|136.28|137.79|136.29|137.79|136.29|137.78|136.28|6
1625189860000|2021-07-02 01:37:40|137.78|136.28|137.77|136.27|137.79|136.29|137.77|136.27|3
1625189870000|2021-07-02 01:37:50|137.76|136.26|137.76|136.26|137.77|136.27|137.76|136.26|3
1625189880000|2021-07-02 01:38:00|137.77|136.27|137.77|136.27|137.78|136.28|137.76|136.26|5
1625189890000|2021-07-02 01:38:10|137.78|136.28|137.76|136.26|137.78|136.28|137.76|136.26|3
1625189910000|2021-07-02 01:38:30|137.77|136.27|137.77|136.27|137.78|136.28|137.76|136.26|7
1625189920000|2021-07-02 01:38:40|137.78|136.28|137.79|136.29|137.79|136.29|137.77|136.27|5
1625189930000|2021-07-02 01:38:50|137.78|136.28|137.81|136.31|137.81|136.31|137.78|136.28|3
1625189940000|2021-07-02 01:39:00|137.82|136.32|137.8|136.3|137.82|136.32|137.8|136.3|3
1625189960000|2021-07-02 01:39:20|137.82|136.32|137.72|136.22|137.82|136.32|137.72|136.22|5
1625189970000|2021-07-02 01:39:30|137.73|136.23|137.55|136.05|137.73|136.23|137.55|136.05|8
1625189980000|2021-07-02 01:39:40|137.54|136.04|137.49|135.99|137.57|136.07|137.44|135.94|21
1625189990000|2021-07-02 01:39:50|137.5|136|137.57|136.07|137.59|136.09|137.5|136|19
1625190000000|2021-07-02 01:40:00|137.56|136.06|137.69|136.19|137.69|136.19|137.55|136.05|13
1625190010000|2021-07-02 01:40:10|137.7|136.2|137.7|136.2|137.7|136.2|137.63|136.13|11
1625190020000|2021-07-02 01:40:20|137.69|136.19|137.66|136.16|137.69|136.19|137.66|136.16|9
1625190030000|2021-07-02 01:40:30|137.67|136.17|137.58|136.08|137.68|136.18|137.57|136.07|10
1625190040000|2021-07-02 01:40:40|137.59|136.09|137.65|136.15|137.65|136.15|137.58|136.08|11
1625190050000|2021-07-02 01:40:50|137.66|136.16|137.65|136.15|137.66|136.16|137.64|136.14|6
1625190060000|2021-07-02 01:41:00|137.64|136.14|137.66|136.16|137.67|136.17|137.63|136.13|5
1625190070000|2021-07-02 01:41:10|137.67|136.17|137.73|136.23|137.73|136.23|137.66|136.16|6
1625190080000|2021-07-02 01:41:20|137.72|136.22|137.71|136.21|137.72|136.22|137.71|136.21|10
1625190090000|2021-07-02 01:41:30|137.7|136.2|137.71|136.21|137.72|136.22|137.7|136.2|3
1625190100000|2021-07-02 01:41:40|137.73|136.23|137.71|136.21|137.73|136.23|137.71|136.21|2
1625190110000|2021-07-02 01:41:50|137.73|136.23|137.72|136.22|137.76|136.26|137.72|136.22|7
1625190120000|2021-07-02 01:42:00|137.73|136.23|137.66|136.16|137.73|136.23|137.63|136.13|10
1625190130000|2021-07-02 01:42:10|137.65|136.15|137.65|136.15|137.68|136.18|137.64|136.14|6
1625190140000|2021-07-02 01:42:20|137.66|136.16|137.65|136.15|137.66|136.16|137.65|136.15|2
1625190150000|2021-07-02 01:42:30|137.66|136.16|137.69|136.19|137.69|136.19|137.66|136.16|5
1625190160000|2021-07-02 01:42:40|137.67|136.17|137.67|136.17|137.68|136.18|137.67|136.17|3
1625190180000|2021-07-02 01:43:00|137.62|136.12|137.64|136.14|137.65|136.15|137.62|136.12|4
1625190190000|2021-07-02 01:43:10|137.67|136.17|137.67|136.17|137.67|136.17|137.67|136.17|1
1625190200000|2021-07-02 01:43:20|137.63|136.13|137.55|136.05|137.64|136.14|137.55|136.05|4
1625190210000|2021-07-02 01:43:30|137.53|136.03|137.44|135.94|137.53|136.03|137.44|135.94|10
1625190220000|2021-07-02 01:43:40|137.45|135.95|137.35|135.85|137.46|135.96|137.32|135.82|10
1625190230000|2021-07-02 01:43:50|137.37|135.87|137.39|135.89|137.5|136|137.34|135.84|19
1625190240000|2021-07-02 01:44:00|137.38|135.88|137.56|136.06|137.56|136.06|137.36|135.86|18
1625190250000|2021-07-02 01:44:10|137.57|136.07|137.54|136.04|137.58|136.08|137.54|136.04|6
1625190260000|2021-07-02 01:44:20|137.56|136.06|137.58|136.08|137.59|136.09|137.56|136.06|9
1625190270000|2021-07-02 01:44:30|137.59|136.09|137.55|136.05|137.59|136.09|137.52|136.02|16
1625190280000|2021-07-02 01:44:40|137.56|136.06|137.49|135.99|137.57|136.07|137.49|135.99|8
1625190290000|2021-07-02 01:44:50|137.48|135.98|137.53|136.03|137.55|136.05|137.48|135.98|17
1625190300000|2021-07-02 01:45:00|137.51|136.01|137.29|135.79|137.51|136.01|137.29|135.79|18
1625190310000|2021-07-02 01:45:10|137.28|135.78|137.31|135.81|137.35|135.85|137.27|135.77|19
1625190320000|2021-07-02 01:45:20|137.32|135.82|137.4|135.9|137.42|135.92|137.32|135.82|10
1625190330000|2021-07-02 01:45:30|137.39|135.89|137.33|135.83|137.39|135.89|137.32|135.82|14
1625190340000|2021-07-02 01:45:40|137.34|135.84|137.33|135.83|137.38|135.88|137.31|135.81|15
1625190350000|2021-07-02 01:45:50|137.32|135.82|137.27|135.77|137.32|135.82|137.25|135.75|16
1625190360000|2021-07-02 01:46:00|137.29|135.79|137.35|135.85|137.37|135.87|137.29|135.79|11
1625190370000|2021-07-02 01:46:10|137.34|135.84|137.44|135.94|137.46|135.96|137.34|135.84|11
1625190380000|2021-07-02 01:46:20|137.43|135.93|137.4|135.9|137.5|136|137.4|135.9|17
1625190390000|2021-07-02 01:46:30|137.41|135.91|137.37|135.87|137.41|135.91|137.35|135.85|15
1625190400000|2021-07-02 01:46:40|137.38|135.88|137.39|135.89|137.4|135.9|137.35|135.85|15
1625190410000|2021-07-02 01:46:50|137.38|135.88|137.23|135.73|137.38|135.88|137.22|135.72|21
1625190420000|2021-07-02 01:47:00|137.24|135.74|137.24|135.74|137.26|135.76|137.19|135.69|17
1625190430000|2021-07-02 01:47:10|137.22|135.72|137.18|135.68|137.25|135.75|137.18|135.68|11
1625190440000|2021-07-02 01:47:20|137.19|135.69|137.13|135.63|137.2|135.7|137.13|135.63|9
1625190450000|2021-07-02 01:47:30|137.14|135.64|136.96|135.46|137.14|135.64|136.96|135.46|17
1625190460000|2021-07-02 01:47:40|136.92|135.42|136.96|135.46|136.99|135.49|136.92|135.42|8
1625190470000|2021-07-02 01:47:50|136.99|135.49|137.02|135.52|137.04|135.54|136.95|135.45|22
1625190480000|2021-07-02 01:48:00|137.04|135.54|137.1|135.6|137.1|135.6|137.02|135.52|17
1625190490000|2021-07-02 01:48:10|137.12|135.62|137.14|135.64|137.15|135.65|137.09|135.59|14
1625190500000|2021-07-02 01:48:20|137.15|135.65|137.16|135.66|137.18|135.68|137.14|135.64|17
1625190510000|2021-07-02 01:48:30|137.13|135.63|137.19|135.69|137.2|135.7|137.13|135.63|20
1625190520000|2021-07-02 01:48:40|137.18|135.68|137.19|135.69|137.2|135.7|137.18|135.68|10
1625190530000|2021-07-02 01:48:50|137.2|135.7|137.21|135.71|137.21|135.71|137.2|135.7|2
1625190540000|2021-07-02 01:49:00|137.23|135.73|137.21|135.71|137.24|135.74|137.18|135.68|9
1625190550000|2021-07-02 01:49:10|137.23|135.73|137.16|135.66|137.24|135.74|137.16|135.66|11
1625190560000|2021-07-02 01:49:20|137.13|135.63|137.05|135.55|137.13|135.63|137.02|135.52|14
1625190570000|2021-07-02 01:49:30|137.06|135.56|137.03|135.53|137.09|135.59|137.03|135.53|12
1625190580000|2021-07-02 01:49:40|137.02|135.52|137.11|135.61|137.12|135.62|137.02|135.52|13
1625190590000|2021-07-02 01:49:50|137.09|135.59|137.09|135.59|137.1|135.6|137.06|135.56|10
1625190600000|2021-07-02 01:50:00|137.12|135.62|137.19|135.69|137.2|135.7|137.12|135.62|14
1625190610000|2021-07-02 01:50:10|137.2|135.7|137.2|135.7|137.22|135.72|137.19|135.69|12
1625190620000|2021-07-02 01:50:20|137.19|135.69|137.2|135.7|137.21|135.71|137.19|135.69|4
1625190630000|2021-07-02 01:50:30|137.22|135.72|137.05|135.55|137.22|135.72|137.05|135.55|16
1625190640000|2021-07-02 01:50:40|137.04|135.54|136.98|135.48|137.04|135.54|136.96|135.46|12
1625190650000|2021-07-02 01:50:50|136.99|135.49|136.97|135.47|136.99|135.49|136.97|135.47|13
1625190660000|2021-07-02 01:51:00|137.02|135.52|137.04|135.54|137.05|135.55|136.99|135.49|20
1625190670000|2021-07-02 01:51:10|137.03|135.53|137.06|135.56|137.07|135.57|137.03|135.53|11
1625190680000|2021-07-02 01:51:20|137.09|135.59|137.05|135.55|137.09|135.59|137.04|135.54|9
1625190690000|2021-07-02 01:51:30|137.04|135.54|137.01|135.51|137.06|135.56|137.01|135.51|7
1625190700000|2021-07-02 01:51:40|137.02|135.52|137|135.5|137.02|135.52|137|135.5|4
1625190710000|2021-07-02 01:51:50|137.02|135.52|137.01|135.51|137.03|135.53|137.01|135.51|6
1625190720000|2021-07-02 01:52:00|137.05|135.55|137.04|135.54|137.05|135.55|137.02|135.52|5
1625190730000|2021-07-02 01:52:10|137.03|135.53|137.1|135.6|137.11|135.61|137.03|135.53|10
1625190740000|2021-07-02 01:52:20|137.11|135.61|137.16|135.66|137.16|135.66|137.11|135.61|8
1625190750000|2021-07-02 01:52:30|137.15|135.65|137.08|135.58|137.15|135.65|137.08|135.58|12
1625190760000|2021-07-02 01:52:40|137.09|135.59|136.93|135.43|137.11|135.61|136.93|135.43|16
1625190770000|2021-07-02 01:52:50|136.96|135.46|136.95|135.45|136.96|135.46|136.93|135.43|9
1625190780000|2021-07-02 01:53:00|136.94|135.44|136.97|135.47|136.97|135.47|136.94|135.44|13
1625190790000|2021-07-02 01:53:10|136.96|135.46|137.01|135.51|137.02|135.52|136.95|135.45|19
1625190800000|2021-07-02 01:53:20|136.99|135.49|136.98|135.48|137.01|135.51|136.97|135.47|15
1625190810000|2021-07-02 01:53:30|136.97|135.47|136.97|135.47|136.97|135.47|136.96|135.46|5
1625190820000|2021-07-02 01:53:40|136.96|135.46|136.97|135.47|136.97|135.47|136.93|135.43|13
1625190830000|2021-07-02 01:53:50|136.96|135.46|136.94|135.44|136.96|135.46|136.93|135.43|7
1625190840000|2021-07-02 01:54:00|136.93|135.43|136.87|135.37|136.94|135.44|136.87|135.37|12
1625190850000|2021-07-02 01:54:10|136.86|135.36|136.86|135.36|136.86|135.36|136.83|135.33|5
1625190860000|2021-07-02 01:54:20|136.84|135.34|136.85|135.35|136.85|135.35|136.84|135.34|8
1625190870000|2021-07-02 01:54:30|136.83|135.33|136.87|135.37|136.89|135.39|136.83|135.33|19
1625190880000|2021-07-02 01:54:40|136.88|135.38|136.87|135.37|136.88|135.38|136.87|135.37|6
1625190890000|2021-07-02 01:54:50|136.88|135.38|136.91|135.41|136.94|135.44|136.87|135.37|15
1625190900000|2021-07-02 01:55:00|136.9|135.4|136.95|135.45|136.95|135.45|136.9|135.4|11
1625190910000|2021-07-02 01:55:10|136.96|135.46|136.96|135.46|136.98|135.48|136.94|135.44|13
1625190920000|2021-07-02 01:55:20|136.95|135.45|136.96|135.46|136.97|135.47|136.92|135.42|13
1625190930000|2021-07-02 01:55:30|136.94|135.44|136.95|135.45|136.96|135.46|136.91|135.41|12
1625190940000|2021-07-02 01:55:40|136.94|135.44|136.94|135.44|136.96|135.46|136.92|135.42|8
1625190950000|2021-07-02 01:55:50|136.95|135.45|136.91|135.41|136.96|135.46|136.91|135.41|13
1625190960000|2021-07-02 01:56:00|136.92|135.42|136.93|135.43|136.96|135.46|136.91|135.41|9
1625190970000|2021-07-02 01:56:10|136.92|135.42|136.93|135.43|136.95|135.45|136.92|135.42|10
1625190980000|2021-07-02 01:56:20|136.92|135.42|136.84|135.34|136.92|135.42|136.83|135.33|8
1625190990000|2021-07-02 01:56:30|136.85|135.35|136.86|135.36|136.86|135.36|136.84|135.34|11
1625191000000|2021-07-02 01:56:40|136.85|135.35|136.65|135.15|136.85|135.35|136.64|135.14|19
1625191010000|2021-07-02 01:56:50|136.66|135.16|136.57|135.07|136.68|135.18|136.53|135.03|19
1625191020000|2021-07-02 01:57:00|136.54|135.04|136.56|135.06|136.56|135.06|136.43|134.93|21
1625191030000|2021-07-02 01:57:10|136.55|135.05|136.61|135.11|136.63|135.13|136.55|135.05|17
1625191040000|2021-07-02 01:57:20|136.58|135.08|136.51|135.01|136.6|135.1|136.51|135.01|19
1625191050000|2021-07-02 01:57:30|136.52|135.02|136.38|134.88|136.56|135.06|136.38|134.88|16
1625191060000|2021-07-02 01:57:40|136.37|134.87|136.29|134.79|136.42|134.92|136.29|134.79|22
1625191070000|2021-07-02 01:57:50|136.28|134.78|136.3|134.8|136.31|134.81|136.27|134.77|10
1625191080000|2021-07-02 01:58:00|136.31|134.81|136.44|134.94|136.45|134.95|136.31|134.81|19
1625191090000|2021-07-02 01:58:10|136.42|134.92|136.37|134.87|136.46|134.96|136.37|134.87|17
1625191100000|2021-07-02 01:58:20|136.31|134.81|136.32|134.82|136.34|134.84|136.29|134.79|19
1625191110000|2021-07-02 01:58:30|136.3|134.8|136.24|134.74|136.34|134.84|136.22|134.72|16
1625191120000|2021-07-02 01:58:40|136.22|134.72|136.3|134.8|136.33|134.83|136.22|134.72|9
1625191130000|2021-07-02 01:58:50|136.31|134.81|136.29|134.79|136.36|134.86|136.29|134.79|14
1625191140000|2021-07-02 01:59:00|136.31|134.81|136.42|134.92|136.42|134.92|136.3|134.8|11
1625191150000|2021-07-02 01:59:10|136.44|134.94|136.48|134.98|136.49|134.99|136.44|134.94|12
1625191160000|2021-07-02 01:59:20|136.47|134.97|136.42|134.92|136.5|135|136.42|134.92|12
1625191170000|2021-07-02 01:59:30|136.41|134.91|136.45|134.95|136.46|134.96|136.41|134.91|10
1625191180000|2021-07-02 01:59:40|136.42|134.92|136.46|134.96|136.46|134.96|136.42|134.92|3
1625191190000|2021-07-02 01:59:50|136.45|134.95|136.43|134.93|136.45|134.95|136.38|134.88|7
1625191200000|2021-07-02 02:00:00|136.45|134.95|136.33|134.83|136.45|134.95|136.33|134.83|10
1625191210000|2021-07-02 02:00:10|136.29|134.79|136.26|134.76|136.33|134.83|136.24|134.74|12
1625191220000|2021-07-02 02:00:20|136.23|134.73|136.32|134.82|136.34|134.84|136.23|134.73|19
1625191230000|2021-07-02 02:00:30|136.31|134.81|136.52|135.02|136.52|135.02|136.31|134.81|14
1625191240000|2021-07-02 02:00:40|136.51|135.01|136.48|134.98|136.51|135.01|136.47|134.97|13
1625191250000|2021-07-02 02:00:50|136.47|134.97|136.4|134.9|136.47|134.97|136.33|134.83|17
1625191260000|2021-07-02 02:01:00|136.41|134.91|136.53|135.03|136.53|135.03|136.41|134.91|8
1625191270000|2021-07-02 02:01:10|136.55|135.05|136.58|135.08|136.6|135.1|136.55|135.05|8
1625191280000|2021-07-02 02:01:20|136.55|135.05|136.51|135.01|136.57|135.07|136.5|135|16
1625191290000|2021-07-02 02:01:30|136.5|135|136.59|135.09|136.59|135.09|136.48|134.98|11
1625191300000|2021-07-02 02:01:40|136.57|135.07|136.59|135.09|136.64|135.14|136.55|135.05|15
1625191310000|2021-07-02 02:01:50|136.57|135.07|136.53|135.03|136.57|135.07|136.5|135|12
1625191320000|2021-07-02 02:02:00|136.52|135.02|136.53|135.03|136.54|135.04|136.48|134.98|12
1625191330000|2021-07-02 02:02:10|136.54|135.04|136.52|135.02|136.55|135.05|136.49|134.99|11
1625191340000|2021-07-02 02:02:20|136.48|134.98|136.48|134.98|136.51|135.01|136.47|134.97|14
1625191350000|2021-07-02 02:02:30|136.47|134.97|136.29|134.79|136.48|134.98|136.29|134.79|17
1625191360000|2021-07-02 02:02:40|136.31|134.81|136.26|134.76|136.31|134.81|136.26|134.76|12
1625191370000|2021-07-02 02:02:50|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|2
1625191380000|2021-07-02 02:03:00|136.25|134.75|136.2|134.7|136.25|134.75|136.2|134.7|9
1625191390000|2021-07-02 02:03:10|136.17|134.67|136.05|134.55|136.17|134.67|136.05|134.55|19
1625191400000|2021-07-02 02:03:20|136.04|134.54|136.16|134.66|136.16|134.66|136.04|134.54|12
1625191410000|2021-07-02 02:03:30|136.18|134.68|136.14|134.64|136.19|134.69|136.14|134.64|11
1625191420000|2021-07-02 02:03:40|136.13|134.63|136.06|134.56|136.14|134.64|136.01|134.51|22
1625191430000|2021-07-02 02:03:50|136.07|134.57|136.16|134.66|136.17|134.67|136.07|134.57|15
1625191440000|2021-07-02 02:04:00|136.17|134.67|136.17|134.67|136.18|134.68|136.15|134.65|9
1625191450000|2021-07-02 02:04:10|136.18|134.68|136.16|134.66|136.18|134.68|136.15|134.65|12
1625191460000|2021-07-02 02:04:20|136.14|134.64|136.08|134.58|136.14|134.64|136.07|134.57|11
1625191470000|2021-07-02 02:04:30|136.07|134.57|136.11|134.61|136.11|134.61|136.05|134.55|11
1625191480000|2021-07-02 02:04:40|136.1|134.6|136.18|134.68|136.19|134.69|136.1|134.6|11
1625191490000|2021-07-02 02:04:50|136.15|134.65|136.2|134.7|136.2|134.7|136.15|134.65|8
1625191500000|2021-07-02 02:05:00|136.21|134.71|136.25|134.75|136.3|134.8|136.21|134.71|13
1625191510000|2021-07-02 02:05:10|136.23|134.73|136.18|134.68|136.24|134.74|136.16|134.66|13
1625191520000|2021-07-02 02:05:20|136.17|134.67|136.15|134.65|136.2|134.7|136.13|134.63|12
1625191530000|2021-07-02 02:05:30|136.16|134.66|136.17|134.67|136.2|134.7|136.14|134.64|13
1625191540000|2021-07-02 02:05:40|136.18|134.68|136.2|134.7|136.25|134.75|136.17|134.67|17
1625191550000|2021-07-02 02:05:50|136.21|134.71|136.27|134.77|136.27|134.77|136.2|134.7|15
1625191560000|2021-07-02 02:06:00|136.25|134.75|136.35|134.85|136.35|134.85|136.24|134.74|11
1625191570000|2021-07-02 02:06:10|136.34|134.84|136.31|134.81|136.34|134.84|136.3|134.8|7
1625191580000|2021-07-02 02:06:20|136.32|134.82|136.31|134.81|136.32|134.82|136.31|134.81|4
1625191590000|2021-07-02 02:06:30|136.3|134.8|136.28|134.78|136.31|134.81|136.28|134.78|6
1625191600000|2021-07-02 02:06:40|136.27|134.77|136.27|134.77|136.28|134.78|136.25|134.75|8
1625191610000|2021-07-02 02:06:50|136.26|134.76|136.18|134.68|136.3|134.8|136.16|134.66|9
1625191620000|2021-07-02 02:07:00|136.15|134.65|136.11|134.61|136.15|134.65|136.11|134.61|6
1625191630000|2021-07-02 02:07:10|136.14|134.64|136.16|134.66|136.16|134.66|136.12|134.62|5
1625191640000|2021-07-02 02:07:20|136.15|134.65|136.09|134.59|136.2|134.7|136.09|134.59|13
1625191650000|2021-07-02 02:07:30|136.1|134.6|136.11|134.61|136.13|134.63|136.1|134.6|14
1625191660000|2021-07-02 02:07:40|136.12|134.62|136.02|134.52|136.12|134.62|136.02|134.52|11
1625191670000|2021-07-02 02:07:50|136.01|134.51|135.85|134.35|136.01|134.51|135.84|134.34|18
1625191680000|2021-07-02 02:08:00|135.84|134.34|136.01|134.51|136.01|134.51|135.84|134.34|18
1625191690000|2021-07-02 02:08:10|136.03|134.53|136.06|134.56|136.13|134.63|136.02|134.52|20
1625191700000|2021-07-02 02:08:20|136.07|134.57|136.08|134.58|136.09|134.59|136.05|134.55|12
1625191710000|2021-07-02 02:08:30|136.07|134.57|136.08|134.58|136.11|134.61|136.06|134.56|14
1625191720000|2021-07-02 02:08:40|136.11|134.61|136.04|134.54|136.12|134.62|136.02|134.52|13
1625191730000|2021-07-02 02:08:50|136.05|134.55|136.04|134.54|136.05|134.55|136.03|134.53|11
1625191740000|2021-07-02 02:09:00|136.05|134.55|136.1|134.6|136.11|134.61|136.04|134.54|8
1625191750000|2021-07-02 02:09:10|136.09|134.59|136.02|134.52|136.09|134.59|136.02|134.52|8
1625191760000|2021-07-02 02:09:20|135.98|134.48|135.94|134.44|135.98|134.48|135.92|134.42|16
1625191770000|2021-07-02 02:09:30|135.95|134.45|136|134.5|136.01|134.51|135.94|134.44|17
1625191780000|2021-07-02 02:09:40|135.97|134.47|136.01|134.51|136.01|134.51|135.96|134.46|12
1625191790000|2021-07-02 02:09:50|135.99|134.49|136.11|134.61|136.11|134.61|135.99|134.49|9
1625191800000|2021-07-02 02:10:00|136.12|134.62|136.09|134.59|136.13|134.63|136.07|134.57|12
1625191810000|2021-07-02 02:10:10|136.08|134.58|136.01|134.51|136.08|134.58|135.98|134.48|14
1625191820000|2021-07-02 02:10:20|136|134.5|136.01|134.51|136.01|134.51|135.97|134.47|15
1625191830000|2021-07-02 02:10:30|136|134.5|136.06|134.56|136.06|134.56|135.97|134.47|10
1625191840000|2021-07-02 02:10:40|136.03|134.53|136.02|134.52|136.06|134.56|136.02|134.52|7
1625191850000|2021-07-02 02:10:50|136.03|134.53|135.99|134.49|136.03|134.53|135.98|134.48|10
1625191860000|2021-07-02 02:11:00|136|134.5|136|134.5|136.02|134.52|135.98|134.48|14
1625191870000|2021-07-02 02:11:10|136.02|134.52|135.91|134.41|136.03|134.53|135.91|134.41|20
1625191880000|2021-07-02 02:11:20|135.92|134.42|135.91|134.41|135.93|134.43|135.9|134.4|11
1625191890000|2021-07-02 02:11:30|135.92|134.42|135.93|134.43|135.94|134.44|135.92|134.42|13
1625191900000|2021-07-02 02:11:40|135.94|134.44|135.97|134.47|136|134.5|135.94|134.44|15
1625191910000|2021-07-02 02:11:50|135.96|134.46|135.98|134.48|136.01|134.51|135.95|134.45|15
1625191920000|2021-07-02 02:12:00|135.97|134.47|135.91|134.41|136|134.5|135.91|134.41|14
1625191930000|2021-07-02 02:12:10|135.92|134.42|135.96|134.46|135.97|134.47|135.92|134.42|15
1625191940000|2021-07-02 02:12:20|135.95|134.45|135.95|134.45|135.96|134.46|135.94|134.44|11
1625191950000|2021-07-02 02:12:30|135.96|134.46|135.9|134.4|135.96|134.46|135.88|134.38|16
1625191960000|2021-07-02 02:12:40|135.89|134.39|135.94|134.44|135.96|134.46|135.89|134.39|21
1625191970000|2021-07-02 02:12:50|135.96|134.46|135.93|134.43|135.97|134.47|135.93|134.43|11
1625191980000|2021-07-02 02:13:00|135.94|134.44|135.86|134.36|135.94|134.44|135.86|134.36|10
1625191990000|2021-07-02 02:13:10|135.88|134.38|135.88|134.38|135.9|134.4|135.87|134.37|11
1625192000000|2021-07-02 02:13:20|135.89|134.39|135.9|134.4|135.92|134.42|135.87|134.37|5
1625192010000|2021-07-02 02:13:30|135.91|134.41|135.91|134.41|135.94|134.44|135.89|134.39|7
1625192020000|2021-07-02 02:13:40|135.93|134.43|136|134.5|136.01|134.51|135.93|134.43|13
1625192030000|2021-07-02 02:13:50|135.98|134.48|135.93|134.43|135.99|134.49|135.93|134.43|10
1625192040000|2021-07-02 02:14:00|135.94|134.44|135.97|134.47|135.97|134.47|135.93|134.43|5
1625192050000|2021-07-02 02:14:10|135.96|134.46|135.9|134.4|135.96|134.46|135.9|134.4|4
1625192060000|2021-07-02 02:14:20|135.92|134.42|135.88|134.38|135.92|134.42|135.88|134.38|3
1625192070000|2021-07-02 02:14:30|135.9|134.4|135.85|134.35|135.92|134.42|135.81|134.31|16
1625192080000|2021-07-02 02:14:40|135.84|134.34|135.85|134.35|135.88|134.38|135.84|134.34|16
1625192090000|2021-07-02 02:14:50|135.86|134.36|135.82|134.32|135.88|134.38|135.81|134.31|9
1625192100000|2021-07-02 02:15:00|135.81|134.31|135.92|134.42|135.92|134.42|135.81|134.31|11
1625192110000|2021-07-02 02:15:10|135.91|134.41|135.97|134.47|135.97|134.47|135.9|134.4|11
1625192120000|2021-07-02 02:15:20|135.98|134.48|136.01|134.51|136.01|134.51|135.97|134.47|11
1625192130000|2021-07-02 02:15:30|136|134.5|136.1|134.6|136.1|134.6|136|134.5|6
1625192140000|2021-07-02 02:15:40|136.12|134.62|136.21|134.71|136.21|134.71|136.12|134.62|9
1625192150000|2021-07-02 02:15:50|136.24|134.74|136.22|134.72|136.24|134.74|136.19|134.69|12
1625192160000|2021-07-02 02:16:00|136.19|134.69|136.28|134.78|136.28|134.78|136.19|134.69|7
1625192170000|2021-07-02 02:16:10|136.27|134.77|136.3|134.8|136.32|134.82|136.25|134.75|12
1625192180000|2021-07-02 02:16:20|136.31|134.81|136.3|134.8|136.32|134.82|136.29|134.79|11
1625192190000|2021-07-02 02:16:30|136.31|134.81|136.3|134.8|136.33|134.83|136.3|134.8|5
1625192200000|2021-07-02 02:16:40|136.32|134.82|136.28|134.78|136.36|134.86|136.28|134.78|7
1625192210000|2021-07-02 02:16:50|136.3|134.8|136.48|134.98|136.48|134.98|136.29|134.79|20
1625192220000|2021-07-02 02:17:00|136.49|134.99|136.46|134.96|136.54|135.04|136.45|134.95|18
1625192230000|2021-07-02 02:17:10|136.55|135.05|136.56|135.06|136.65|135.15|136.55|135.05|18
1625192240000|2021-07-02 02:17:20|136.58|135.08|136.39|134.89|136.58|135.08|136.39|134.89|18
1625192250000|2021-07-02 02:17:30|136.38|134.88|136.31|134.81|136.39|134.89|136.3|134.8|15
1625192260000|2021-07-02 02:17:40|136.32|134.82|136.31|134.81|136.33|134.83|136.3|134.8|6
1625192270000|2021-07-02 02:17:50|136.3|134.8|136.24|134.74|136.31|134.81|136.2|134.7|17
1625192280000|2021-07-02 02:18:00|136.23|134.73|136.41|134.91|136.41|134.91|136.23|134.73|21
1625192290000|2021-07-02 02:18:10|136.42|134.92|136.51|135.01|136.51|135.01|136.39|134.89|17
1625192300000|2021-07-02 02:18:20|136.53|135.03|136.51|135.01|136.57|135.07|136.44|134.94|16
1625192310000|2021-07-02 02:18:30|136.5|135|136.46|134.96|136.5|135|136.46|134.96|11
1625192320000|2021-07-02 02:18:40|136.47|134.97|136.5|135|136.5|135|136.47|134.97|12
1625192330000|2021-07-02 02:18:50|136.51|135.01|136.54|135.04|136.54|135.04|136.48|134.98|14
1625192340000|2021-07-02 02:19:00|136.56|135.06|136.4|134.9|136.56|135.06|136.4|134.9|10
1625192350000|2021-07-02 02:19:10|136.42|134.92|136.37|134.87|136.42|134.92|136.37|134.87|7
1625192360000|2021-07-02 02:19:20|136.36|134.86|136.35|134.85|136.36|134.86|136.35|134.85|4
1625192370000|2021-07-02 02:19:30|136.37|134.87|136.3|134.8|136.37|134.87|136.29|134.79|12
1625192380000|2021-07-02 02:19:40|136.29|134.79|136.32|134.82|136.34|134.84|136.29|134.79|14
1625192390000|2021-07-02 02:19:50|136.31|134.81|136.34|134.84|136.35|134.85|136.31|134.81|8
1625192400000|2021-07-02 02:20:00|136.37|134.87|136.36|134.86|136.39|134.89|136.36|134.86|11
1625192410000|2021-07-02 02:20:10|136.35|134.85|136.18|134.68|136.35|134.85|136.17|134.67|13
1625192420000|2021-07-02 02:20:20|136.19|134.69|136.2|134.7|136.24|134.74|136.19|134.69|11
1625192430000|2021-07-02 02:20:30|136.21|134.71|136.22|134.72|136.22|134.72|136.2|134.7|5
1625192440000|2021-07-02 02:20:40|136.21|134.71|136.3|134.8|136.3|134.8|136.2|134.7|13
1625192450000|2021-07-02 02:20:50|136.29|134.79|136.31|134.81|136.36|134.86|136.29|134.79|13
1625192460000|2021-07-02 02:21:00|136.32|134.82|136.31|134.81|136.36|134.86|136.31|134.81|7
1625192470000|2021-07-02 02:21:10|136.3|134.8|136.26|134.76|136.3|134.8|136.26|134.76|7
1625192480000|2021-07-02 02:21:20|136.25|134.75|136.23|134.73|136.27|134.77|136.23|134.73|15
1625192490000|2021-07-02 02:21:30|136.25|134.75|136.25|134.75|136.25|134.75|136.21|134.71|7
1625192500000|2021-07-02 02:21:40|136.24|134.74|136.29|134.79|136.29|134.79|136.22|134.72|7
1625192510000|2021-07-02 02:21:50|136.27|134.77|136.27|134.77|136.28|134.78|136.22|134.72|12
1625192520000|2021-07-02 02:22:00|136.26|134.76|136.23|134.73|136.29|134.79|136.23|134.73|15
1625192530000|2021-07-02 02:22:10|136.24|134.74|136.24|134.74|136.24|134.74|136.23|134.73|5
1625192540000|2021-07-02 02:22:20|136.23|134.73|136.25|134.75|136.25|134.75|136.23|134.73|5
1625192550000|2021-07-02 02:22:30|136.24|134.74|136.24|134.74|136.25|134.75|136.24|134.74|3
1625192560000|2021-07-02 02:22:40|136.25|134.75|136.28|134.78|136.3|134.8|136.25|134.75|6
1625192570000|2021-07-02 02:22:50|136.29|134.79|136.33|134.83|136.33|134.83|136.29|134.79|6
1625192580000|2021-07-02 02:23:00|136.37|134.87|136.37|134.87|136.4|134.9|136.36|134.86|11
1625192590000|2021-07-02 02:23:10|136.38|134.88|136.37|134.87|136.38|134.88|136.37|134.87|6
1625192600000|2021-07-02 02:23:20|136.39|134.89|136.37|134.87|136.39|134.89|136.37|134.87|3
1625192610000|2021-07-02 02:23:30|136.38|134.88|136.37|134.87|136.38|134.88|136.36|134.86|4
1625192620000|2021-07-02 02:23:40|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|3
1625192630000|2021-07-02 02:23:50|136.42|134.92|136.4|134.9|136.42|134.92|136.39|134.89|4
1625192640000|2021-07-02 02:24:00|136.39|134.89|136.37|134.87|136.39|134.89|136.37|134.87|3
1625192650000|2021-07-02 02:24:10|136.39|134.89|136.44|134.94|136.45|134.95|136.39|134.89|7
1625192660000|2021-07-02 02:24:20|136.45|134.95|136.45|134.95|136.46|134.96|136.43|134.93|5
1625192670000|2021-07-02 02:24:30|136.46|134.96|136.51|135.01|136.53|135.03|136.46|134.96|11
1625192680000|2021-07-02 02:24:40|136.52|135.02|136.52|135.02|136.54|135.04|136.51|135.01|7
1625192690000|2021-07-02 02:24:50|136.51|135.01|136.56|135.06|136.56|135.06|136.5|135|7
1625192700000|2021-07-02 02:25:00|136.55|135.05|136.53|135.03|136.55|135.05|136.53|135.03|7
1625192710000|2021-07-02 02:25:10|136.54|135.04|136.54|135.04|136.54|135.04|136.54|135.04|1
1625192720000|2021-07-02 02:25:20|136.52|135.02|136.45|134.95|136.53|135.03|136.45|134.95|13
1625192730000|2021-07-02 02:25:30|136.46|134.96|136.48|134.98|136.48|134.98|136.44|134.94|8
1625192740000|2021-07-02 02:25:40|136.47|134.97|136.53|135.03|136.54|135.04|136.47|134.97|5
1625192750000|2021-07-02 02:25:50|136.52|135.02|136.48|134.98|136.52|135.02|136.48|134.98|4
1625192760000|2021-07-02 02:26:00|136.47|134.97|136.43|134.93|136.47|134.97|136.43|134.93|8
1625192770000|2021-07-02 02:26:10|136.44|134.94|136.34|134.84|136.45|134.95|136.34|134.84|9
1625192780000|2021-07-02 02:26:20|136.35|134.85|136.38|134.88|136.38|134.88|136.35|134.85|8
1625192790000|2021-07-02 02:26:30|136.39|134.89|136.42|134.92|136.46|134.96|136.39|134.89|17
1625192800000|2021-07-02 02:26:40|136.41|134.91|136.39|134.89|136.43|134.93|136.35|134.85|15
1625192810000|2021-07-02 02:26:50|136.4|134.9|136.4|134.9|136.42|134.92|136.4|134.9|13
1625192820000|2021-07-02 02:27:00|136.41|134.91|136.42|134.92|136.43|134.93|136.41|134.91|4
1625192830000|2021-07-02 02:27:10|136.43|134.93|136.45|134.95|136.46|134.96|136.42|134.92|5
1625192840000|2021-07-02 02:27:20|136.42|134.92|136.42|134.92|136.43|134.93|136.42|134.92|3
1625192850000|2021-07-02 02:27:30|136.4|134.9|136.43|134.93|136.43|134.93|136.39|134.89|6
1625192860000|2021-07-02 02:27:40|136.4|134.9|136.38|134.88|136.41|134.91|136.37|134.87|11
1625192870000|2021-07-02 02:27:50|136.39|134.89|136.4|134.9|136.4|134.9|136.38|134.88|14
1625192880000|2021-07-02 02:28:00|136.41|134.91|136.37|134.87|136.41|134.91|136.37|134.87|9
1625192890000|2021-07-02 02:28:10|136.36|134.86|136.37|134.87|136.37|134.87|136.34|134.84|10
1625192900000|2021-07-02 02:28:20|136.36|134.86|136.4|134.9|136.41|134.91|136.36|134.86|16
1625192910000|2021-07-02 02:28:30|136.37|134.87|136.41|134.91|136.41|134.91|136.37|134.87|12
1625192920000|2021-07-02 02:28:40|136.4|134.9|136.36|134.86|136.4|134.9|136.36|134.86|7
1625192930000|2021-07-02 02:28:50|136.38|134.88|136.49|134.99|136.49|134.99|136.36|134.86|10
1625192940000|2021-07-02 02:29:00|136.53|135.03|136.5|135|136.53|135.03|136.48|134.98|13
1625192950000|2021-07-02 02:29:10|136.49|134.99|136.49|134.99|136.5|135|136.47|134.97|12
1625192960000|2021-07-02 02:29:20|136.48|134.98|136.49|134.99|136.51|135.01|136.48|134.98|8
1625192970000|2021-07-02 02:29:30|136.5|135|136.54|135.04|136.54|135.04|136.46|134.96|13
1625192980000|2021-07-02 02:29:40|136.52|135.02|136.58|135.08|136.58|135.08|136.52|135.02|5
1625192990000|2021-07-02 02:29:50|136.59|135.09|136.58|135.08|136.59|135.09|136.57|135.07|4
1625193000000|2021-07-02 02:30:00|136.59|135.09|136.63|135.13|136.64|135.14|136.59|135.09|6
1625193010000|2021-07-02 02:30:10|136.64|135.14|136.67|135.17|136.68|135.18|136.63|135.13|10
1625193020000|2021-07-02 02:30:20|136.68|135.18|137.14|135.64|137.14|135.64|136.68|135.18|12
1625193030000|2021-07-02 02:30:30|137.15|135.65|137.2|135.7|137.2|135.7|137.13|135.63|10
1625193040000|2021-07-02 02:30:40|137.21|135.71|137.28|135.78|137.36|135.86|137.21|135.71|15
1625193050000|2021-07-02 02:30:50|137.27|135.77|137.12|135.62|137.28|135.78|137.11|135.61|14
1625193060000|2021-07-02 02:31:00|137.11|135.61|137.08|135.58|137.13|135.63|137.05|135.55|15
1625193070000|2021-07-02 02:31:10|137.09|135.59|137.07|135.57|137.09|135.59|137.02|135.52|13
1625193080000|2021-07-02 02:31:20|137.06|135.56|137.01|135.51|137.06|135.56|137|135.5|15
1625193090000|2021-07-02 02:31:30|137.02|135.52|136.97|135.47|137.03|135.53|136.97|135.47|9
1625193100000|2021-07-02 02:31:40|136.98|135.48|136.89|135.39|136.98|135.48|136.89|135.39|14
1625193110000|2021-07-02 02:31:50|136.88|135.38|136.81|135.31|136.89|135.39|136.8|135.3|15
1625193120000|2021-07-02 02:32:00|136.83|135.33|136.93|135.43|136.93|135.43|136.83|135.33|12
1625193130000|2021-07-02 02:32:10|136.94|135.44|137|135.5|137.01|135.51|136.94|135.44|14
1625193140000|2021-07-02 02:32:20|136.99|135.49|136.96|135.46|137.03|135.53|136.95|135.45|14
1625193150000|2021-07-02 02:32:30|136.95|135.45|136.96|135.46|136.96|135.46|136.95|135.45|4
1625193160000|2021-07-02 02:32:40|136.97|135.47|136.96|135.46|136.97|135.47|136.96|135.46|2
1625193170000|2021-07-02 02:32:50|136.93|135.43|136.94|135.44|136.96|135.46|136.91|135.41|11
1625193180000|2021-07-02 02:33:00|136.98|135.48|136.93|135.43|136.98|135.48|136.92|135.42|10
1625193190000|2021-07-02 02:33:10|136.94|135.44|136.85|135.35|137|135.5|136.85|135.35|12
1625193200000|2021-07-02 02:33:20|136.86|135.36|136.85|135.35|136.89|135.39|136.84|135.34|8
1625193210000|2021-07-02 02:33:30|136.84|135.34|136.91|135.41|136.93|135.43|136.84|135.34|8
1625193220000|2021-07-02 02:33:40|136.89|135.39|136.72|135.22|136.9|135.4|136.72|135.22|12
1625193230000|2021-07-02 02:33:50|136.73|135.23|136.85|135.35|136.85|135.35|136.73|135.23|9
1625193240000|2021-07-02 02:34:00|136.83|135.33|136.88|135.38|136.89|135.39|136.83|135.33|11
1625193250000|2021-07-02 02:34:10|136.87|135.37|136.8|135.3|136.87|135.37|136.8|135.3|6
1625193260000|2021-07-02 02:34:20|136.78|135.28|136.81|135.31|136.81|135.31|136.78|135.28|4
1625193270000|2021-07-02 02:34:30|136.8|135.3|136.79|135.29|136.81|135.31|136.77|135.27|5
1625193280000|2021-07-02 02:34:40|136.8|135.3|136.86|135.36|136.87|135.37|136.8|135.3|9
1625193290000|2021-07-02 02:34:50|136.87|135.37|136.88|135.38|136.88|135.38|136.85|135.35|7
1625193300000|2021-07-02 02:35:00|136.85|135.35|136.81|135.31|136.87|135.37|136.79|135.29|11
1625193310000|2021-07-02 02:35:10|136.8|135.3|136.78|135.28|136.81|135.31|136.77|135.27|10
1625193320000|2021-07-02 02:35:20|136.8|135.3|136.78|135.28|136.8|135.3|136.77|135.27|14
1625193330000|2021-07-02 02:35:30|136.77|135.27|136.77|135.27|136.79|135.29|136.77|135.27|5
1625193340000|2021-07-02 02:35:40|136.78|135.28|136.76|135.26|136.78|135.28|136.75|135.25|9
1625193350000|2021-07-02 02:35:50|136.74|135.24|136.72|135.22|136.76|135.26|136.72|135.22|6
1625193360000|2021-07-02 02:36:00|136.68|135.18|136.73|135.23|136.73|135.23|136.68|135.18|9
1625193370000|2021-07-02 02:36:10|136.64|135.14|136.59|135.09|136.64|135.14|136.54|135.04|16
1625193380000|2021-07-02 02:36:20|136.58|135.08|136.6|135.1|136.61|135.11|136.58|135.08|10
1625193390000|2021-07-02 02:36:30|136.61|135.11|136.59|135.09|136.61|135.11|136.59|135.09|9
1625193400000|2021-07-02 02:36:40|136.6|135.1|136.5|135|136.6|135.1|136.5|135|11
1625193410000|2021-07-02 02:36:50|136.49|134.99|136.42|134.92|136.5|135|136.42|134.92|13
1625193420000|2021-07-02 02:37:00|136.46|134.96|136.47|134.97|136.49|134.99|136.45|134.95|11
1625193430000|2021-07-02 02:37:10|136.48|134.98|136.53|135.03|136.54|135.04|136.47|134.97|11
1625193440000|2021-07-02 02:37:20|136.54|135.04|136.49|134.99|136.54|135.04|136.49|134.99|9
1625193450000|2021-07-02 02:37:30|136.5|135|136.51|135.01|136.51|135.01|136.47|134.97|10
1625193460000|2021-07-02 02:37:40|136.5|135|136.48|134.98|136.53|135.03|136.46|134.96|9
1625193470000|2021-07-02 02:37:50|136.46|134.96|136.46|134.96|136.49|134.99|136.42|134.92|11
1625193480000|2021-07-02 02:38:00|136.45|134.95|136.12|134.62|136.46|134.96|136.12|134.62|18
1625193490000|2021-07-02 02:38:10|136.11|134.61|136.05|134.55|136.11|134.61|136.05|134.55|11
1625193500000|2021-07-02 02:38:20|136.03|134.53|136.1|134.6|136.1|134.6|135.99|134.49|16
1625193510000|2021-07-02 02:38:30|136.09|134.59|136.01|134.51|136.09|134.59|135.98|134.48|17
1625193520000|2021-07-02 02:38:40|136|134.5|136.01|134.51|136.03|134.53|135.99|134.49|11
1625193530000|2021-07-02 02:38:50|135.99|134.49|136.01|134.51|136.02|134.52|135.97|134.47|10
1625193540000|2021-07-02 02:39:00|136|134.5|136.01|134.51|136.01|134.51|135.98|134.48|10
1625193550000|2021-07-02 02:39:10|136|134.5|136.03|134.53|136.03|134.53|135.99|134.49|7
1625193560000|2021-07-02 02:39:20|136.02|134.52|136.14|134.64|136.15|134.65|136.02|134.52|11
1625193570000|2021-07-02 02:39:30|136.13|134.63|136.02|134.52|136.16|134.66|136.02|134.52|15
1625193580000|2021-07-02 02:39:40|136.01|134.51|136.02|134.52|136.02|134.52|135.99|134.49|9
1625193590000|2021-07-02 02:39:50|136.04|134.54|136.02|134.52|136.05|134.55|136.01|134.51|14
1625193600000|2021-07-02 02:40:00|136.01|134.51|136.13|134.63|136.13|134.63|135.98|134.48|15
1625193610000|2021-07-02 02:40:10|136.14|134.64|136.13|134.63|136.14|134.64|136.12|134.62|8
1625193620000|2021-07-02 02:40:20|136.1|134.6|136.1|134.6|136.11|134.61|136.07|134.57|8
1625193630000|2021-07-02 02:40:30|136.09|134.59|136.07|134.57|136.12|134.62|136.06|134.56|11
1625193640000|2021-07-02 02:40:40|136.06|134.56|136.13|134.63|136.14|134.64|136.05|134.55|17
1625193650000|2021-07-02 02:40:50|136.14|134.64|136.12|134.62|136.15|134.65|136.12|134.62|7
1625193660000|2021-07-02 02:41:00|136.11|134.61|136.08|134.58|136.16|134.66|136.07|134.57|17
1625193670000|2021-07-02 02:41:10|136.07|134.57|136.13|134.63|136.13|134.63|136.07|134.57|12
1625193680000|2021-07-02 02:41:20|136.14|134.64|136.15|134.65|136.15|134.65|136.14|134.64|4
1625193690000|2021-07-02 02:41:30|136.13|134.63|136.15|134.65|136.15|134.65|136.13|134.63|4
1625193700000|2021-07-02 02:41:40|136.14|134.64|136.15|134.65|136.15|134.65|136.08|134.58|7
1625193710000|2021-07-02 02:41:50|136.14|134.64|136.13|134.63|136.14|134.64|136.13|134.63|4
1625193720000|2021-07-02 02:42:00|136.14|134.64|136.16|134.66|136.18|134.68|136.14|134.64|9
1625193730000|2021-07-02 02:42:10|136.17|134.67|136.24|134.74|136.24|134.74|136.17|134.67|6
1625193740000|2021-07-02 02:42:20|136.23|134.73|136.33|134.83|136.33|134.83|136.22|134.72|14
1625193750000|2021-07-02 02:42:30|136.35|134.85|136.39|134.89|136.4|134.9|136.35|134.85|7
1625193760000|2021-07-02 02:42:40|136.4|134.9|136.4|134.9|136.41|134.91|136.38|134.88|6
1625193770000|2021-07-02 02:42:50|136.39|134.89|136.35|134.85|136.39|134.89|136.35|134.85|7
1625193780000|2021-07-02 02:43:00|136.36|134.86|136.39|134.89|136.41|134.91|136.36|134.86|11
1625193790000|2021-07-02 02:43:10|136.4|134.9|136.42|134.92|136.42|134.92|136.4|134.9|3
1625193800000|2021-07-02 02:43:20|136.43|134.93|136.46|134.96|136.46|134.96|136.43|134.93|11
1625193810000|2021-07-02 02:43:30|136.44|134.94|136.43|134.93|136.45|134.95|136.41|134.91|11
1625193820000|2021-07-02 02:43:40|136.44|134.94|136.46|134.96|136.46|134.96|136.43|134.93|8
1625193830000|2021-07-02 02:43:50|136.48|134.98|136.46|134.96|136.48|134.98|136.45|134.95|8
1625193840000|2021-07-02 02:44:00|136.45|134.95|136.45|134.95|136.46|134.96|136.43|134.93|6
1625193850000|2021-07-02 02:44:10|136.46|134.96|136.49|134.99|136.49|134.99|136.46|134.96|4
1625193860000|2021-07-02 02:44:20|136.52|135.02|136.52|135.02|136.53|135.03|136.51|135.01|7
1625193870000|2021-07-02 02:44:30|136.51|135.01|136.53|135.03|136.53|135.03|136.51|135.01|3
1625193880000|2021-07-02 02:44:40|136.54|135.04|136.46|134.96|136.54|135.04|136.46|134.96|7
1625193890000|2021-07-02 02:44:50|136.47|134.97|136.48|134.98|136.49|134.99|136.46|134.96|7
1625193900000|2021-07-02 02:45:00|136.47|134.97|136.37|134.87|136.48|134.98|136.37|134.87|16
1625193910000|2021-07-02 02:45:10|136.36|134.86|136.1|134.6|136.36|134.86|136.09|134.59|21
1625193920000|2021-07-02 02:45:20|136.08|134.58|136.06|134.56|136.11|134.61|136.06|134.56|14
1625193930000|2021-07-02 02:45:30|136.04|134.54|136|134.5|136.05|134.55|136|134.5|13
1625193940000|2021-07-02 02:45:40|135.99|134.49|136|134.5|136.03|134.53|135.99|134.49|13
1625193950000|2021-07-02 02:45:50|136.02|134.52|136.09|134.59|136.09|134.59|136.02|134.52|6
1625193960000|2021-07-02 02:46:00|136.08|134.58|136.05|134.55|136.1|134.6|136.05|134.55|9
1625193970000|2021-07-02 02:46:10|136.04|134.54|136.01|134.51|136.05|134.55|136.01|134.51|4
1625193980000|2021-07-02 02:46:20|136.02|134.52|136.09|134.59|136.1|134.6|136.02|134.52|7
1625193990000|2021-07-02 02:46:30|136.08|134.58|136.23|134.73|136.24|134.74|136.08|134.58|15
1625194000000|2021-07-02 02:46:40|136.3|134.8|136.26|134.76|136.3|134.8|136.26|134.76|15
1625194010000|2021-07-02 02:46:50|136.28|134.78|136.29|134.79|136.29|134.79|136.26|134.76|14
1625194020000|2021-07-02 02:47:00|136.27|134.77|136.34|134.84|136.34|134.84|136.27|134.77|4
1625194040000|2021-07-02 02:47:20|136.37|134.87|136.39|134.89|136.39|134.89|136.37|134.87|2
1625194050000|2021-07-02 02:47:30|136.37|134.87|136.42|134.92|136.42|134.92|136.32|134.82|12
1625194060000|2021-07-02 02:47:40|136.43|134.93|136.41|134.91|136.45|134.95|136.4|134.9|13
1625194070000|2021-07-02 02:47:50|136.39|134.89|136.42|134.92|136.43|134.93|136.39|134.89|11
1625194080000|2021-07-02 02:48:00|136.43|134.93|136.38|134.88|136.46|134.96|136.38|134.88|14
1625194090000|2021-07-02 02:48:10|136.37|134.87|136.22|134.72|136.37|134.87|136.22|134.72|18
1625194100000|2021-07-02 02:48:20|136.23|134.73|136.11|134.61|136.24|134.74|136.05|134.55|19
1625194110000|2021-07-02 02:48:30|136.12|134.62|136.06|134.56|136.12|134.62|136.04|134.54|11
1625194120000|2021-07-02 02:48:40|136.07|134.57|136.11|134.61|136.14|134.64|136.07|134.57|10
1625194130000|2021-07-02 02:48:50|136.08|134.58|136.03|134.53|136.08|134.58|136.03|134.53|4
1625194140000|2021-07-02 02:49:00|136.04|134.54|136.07|134.57|136.09|134.59|136.04|134.54|10
1625194150000|2021-07-02 02:49:10|136.05|134.55|136.06|134.56|136.07|134.57|136.04|134.54|14
1625194160000|2021-07-02 02:49:20|136.07|134.57|136.21|134.71|136.21|134.71|136.07|134.57|13
1625194170000|2021-07-02 02:49:30|136.22|134.72|136.17|134.67|136.22|134.72|136.14|134.64|9
1625194180000|2021-07-02 02:49:40|136.18|134.68|136.22|134.72|136.24|134.74|136.18|134.68|9
1625194190000|2021-07-02 02:49:50|136.21|134.71|136.28|134.78|136.28|134.78|136.21|134.71|6
1625194200000|2021-07-02 02:50:00|136.27|134.77|136.28|134.78|136.29|134.79|136.23|134.73|15
1625194210000|2021-07-02 02:50:10|136.29|134.79|136.36|134.86|136.37|134.87|136.29|134.79|11
1625194220000|2021-07-02 02:50:20|136.35|134.85|136.28|134.78|136.35|134.85|136.27|134.77|10
1625194230000|2021-07-02 02:50:30|136.29|134.79|136.25|134.75|136.31|134.81|136.23|134.73|13
1625194240000|2021-07-02 02:50:40|136.28|134.78|136.29|134.79|136.29|134.79|136.25|134.75|4
1625194250000|2021-07-02 02:50:50|136.3|134.8|136.19|134.69|136.31|134.81|136.17|134.67|13
1625194260000|2021-07-02 02:51:00|136.18|134.68|136.1|134.6|136.26|134.76|136.09|134.59|18
1625194270000|2021-07-02 02:51:10|136.11|134.61|136.13|134.63|136.16|134.66|136.11|134.61|15
1625194280000|2021-07-02 02:51:20|136.14|134.64|136.11|134.61|136.19|134.69|136.1|134.6|15
1625194290000|2021-07-02 02:51:30|136.09|134.59|136.12|134.62|136.14|134.64|136.08|134.58|8
1625194300000|2021-07-02 02:51:40|136.11|134.61|136.19|134.69|136.2|134.7|136.11|134.61|6
1625194310000|2021-07-02 02:51:50|136.2|134.7|136.2|134.7|136.2|134.7|136.2|134.7|1
1625194320000|2021-07-02 02:52:00|136.19|134.69|136.2|134.7|136.2|134.7|136.13|134.63|11
1625194330000|2021-07-02 02:52:10|136.21|134.71|136.27|134.77|136.29|134.79|136.21|134.71|9
1625194340000|2021-07-02 02:52:20|136.28|134.78|136.22|134.72|136.3|134.8|136.22|134.72|9
1625194350000|2021-07-02 02:52:30|136.23|134.73|136.23|134.73|136.25|134.75|136.23|134.73|5
1625194360000|2021-07-02 02:52:40|136.26|134.76|136.23|134.73|136.27|134.77|136.23|134.73|7
1625194370000|2021-07-02 02:52:50|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|4
1625194380000|2021-07-02 02:53:00|136.25|134.75|136.2|134.7|136.25|134.75|136.19|134.69|6
1625194390000|2021-07-02 02:53:10|136.21|134.71|136.2|134.7|136.22|134.72|136.19|134.69|11
1625194400000|2021-07-02 02:53:20|136.16|134.66|136.19|134.69|136.19|134.69|136.15|134.65|5
1625194410000|2021-07-02 02:53:30|136.2|134.7|136.26|134.76|136.26|134.76|136.2|134.7|7
1625194420000|2021-07-02 02:53:40|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|2
1625194440000|2021-07-02 02:54:00|136.27|134.77|136.32|134.82|136.32|134.82|136.27|134.77|3
1625194450000|2021-07-02 02:54:10|136.34|134.84|136.28|134.78|136.34|134.84|136.26|134.76|10
1625194460000|2021-07-02 02:54:20|136.29|134.79|136.28|134.78|136.29|134.79|136.23|134.73|9
1625194470000|2021-07-02 02:54:30|136.31|134.81|136.21|134.71|136.32|134.82|136.21|134.71|12
1625194480000|2021-07-02 02:54:40|136.22|134.72|136.24|134.74|136.24|134.74|136.21|134.71|5
1625194490000|2021-07-02 02:54:50|136.25|134.75|136.23|134.73|136.25|134.75|136.23|134.73|3
1625194500000|2021-07-02 02:55:00|136.24|134.74|136.17|134.67|136.24|134.74|136.12|134.62|13
1625194510000|2021-07-02 02:55:10|136.19|134.69|136.17|134.67|136.19|134.69|136.17|134.67|9
1625194520000|2021-07-02 02:55:20|136.18|134.68|136.14|134.64|136.2|134.7|136.14|134.64|16
1625194530000|2021-07-02 02:55:30|136.15|134.65|136.13|134.63|136.16|134.66|136.1|134.6|11
1625194540000|2021-07-02 02:55:40|136.12|134.62|136.1|134.6|136.12|134.62|136.08|134.58|5
1625194550000|2021-07-02 02:55:50|136.09|134.59|136.09|134.59|136.09|134.59|136.09|134.59|1
1625194570000|2021-07-02 02:56:10|136.1|134.6|136.07|134.57|136.12|134.62|136.07|134.57|8
1625194580000|2021-07-02 02:56:20|136.08|134.58|136.1|134.6|136.11|134.61|136.07|134.57|7
1625194590000|2021-07-02 02:56:30|136.11|134.61|136.11|134.61|136.11|134.61|136.11|134.61|1
1625194600000|2021-07-02 02:56:40|136.1|134.6|136.14|134.64|136.14|134.64|136.08|134.58|6
1625194610000|2021-07-02 02:56:50|136.18|134.68|136.1|134.6|136.18|134.68|136.09|134.59|7
1625194620000|2021-07-02 02:57:00|136.11|134.61|136.12|134.62|136.14|134.64|136.11|134.61|5
1625194630000|2021-07-02 02:57:10|136.14|134.64|136.11|134.61|136.14|134.64|136.1|134.6|6
1625194640000|2021-07-02 02:57:20|136.12|134.62|136.12|134.62|136.12|134.62|136.12|134.62|1
1625194650000|2021-07-02 02:57:30|136.13|134.63|136.19|134.69|136.19|134.69|136.12|134.62|9
1625194660000|2021-07-02 02:57:40|136.21|134.71|136.18|134.68|136.21|134.71|136.18|134.68|3
1625194680000|2021-07-02 02:58:00|136.19|134.69|136.18|134.68|136.19|134.69|136.18|134.68|2
1625194700000|2021-07-02 02:58:20|136.19|134.69|136.25|134.75|136.26|134.76|136.19|134.69|4
1625194710000|2021-07-02 02:58:30|136.26|134.76|136.25|134.75|136.27|134.77|136.25|134.75|4
1625194740000|2021-07-02 02:59:00|136.24|134.74|136.24|134.74|136.24|134.74|136.24|134.74|1
1625194750000|2021-07-02 02:59:10|136.25|134.75|136.25|134.75|136.25|134.75|136.25|134.75|1
1625194760000|2021-07-02 02:59:20|136.21|134.71|136.24|134.74|136.24|134.74|136.21|134.71|8
1625194770000|2021-07-02 02:59:30|136.2|134.7|136.38|134.88|136.38|134.88|136.19|134.69|19
1625194780000|2021-07-02 02:59:40|136.37|134.87|136.36|134.86|136.38|134.88|136.34|134.84|10
1625194790000|2021-07-02 02:59:50|136.35|134.85|136.36|134.86|136.37|134.87|136.35|134.85|7
1625194800000|2021-07-02 03:00:00|136.35|134.85|136.26|134.76|136.36|134.86|136.23|134.73|14
1625194810000|2021-07-02 03:00:10|136.27|134.77|136.41|134.91|136.41|134.91|136.27|134.77|13
1625194820000|2021-07-02 03:00:20|136.42|134.92|136.34|134.84|136.42|134.92|136.34|134.84|12
1625194830000|2021-07-02 03:00:30|136.35|134.85|136.37|134.87|136.38|134.88|136.33|134.83|6
1625194840000|2021-07-02 03:00:40|136.38|134.88|136.35|134.85|136.38|134.88|136.35|134.85|4
1625194850000|2021-07-02 03:00:50|136.36|134.86|136.34|134.84|136.36|134.86|136.34|134.84|7
1625194860000|2021-07-02 03:01:00|136.32|134.82|136.2|134.7|136.32|134.82|136.2|134.7|16
1625194870000|2021-07-02 03:01:10|136.23|134.73|136.22|134.72|136.26|134.76|136.22|134.72|4
1625194880000|2021-07-02 03:01:20|136.21|134.71|136.25|134.75|136.25|134.75|136.18|134.68|11
1625194890000|2021-07-02 03:01:30|136.24|134.74|136.17|134.67|136.24|134.74|136.17|134.67|3
1625194900000|2021-07-02 03:01:40|136.15|134.65|136.17|134.67|136.21|134.71|136.15|134.65|10
1625194910000|2021-07-02 03:01:50|136.16|134.66|136.18|134.68|136.18|134.68|136.16|134.66|11
1625194920000|2021-07-02 03:02:00|136.17|134.67|136.03|134.53|136.19|134.69|136.03|134.53|11
1625194930000|2021-07-02 03:02:10|136.01|134.51|135.89|134.39|136.01|134.51|135.89|134.39|14
1625194940000|2021-07-02 03:02:20|135.88|134.38|135.75|134.25|135.94|134.44|135.75|134.25|18
1625194950000|2021-07-02 03:02:30|135.79|134.29|135.7|134.2|135.8|134.3|135.65|134.15|19
1625194960000|2021-07-02 03:02:40|135.73|134.23|135.82|134.32|135.85|134.35|135.68|134.18|23
1625194970000|2021-07-02 03:02:50|135.81|134.31|135.84|134.34|135.89|134.39|135.75|134.25|15
1625194980000|2021-07-02 03:03:00|135.97|134.47|136.04|134.54|136.04|134.54|135.97|134.47|16
1625194990000|2021-07-02 03:03:10|136.05|134.55|135.87|134.37|136.11|134.61|135.87|134.37|21
1625195000000|2021-07-02 03:03:20|135.86|134.36|135.85|134.35|135.87|134.37|135.76|134.26|18
1625195010000|2021-07-02 03:03:30|135.83|134.33|135.75|134.25|135.87|134.37|135.74|134.24|18
1625195020000|2021-07-02 03:03:40|135.71|134.21|135.76|134.26|135.84|134.34|135.71|134.21|17
1625195030000|2021-07-02 03:03:50|135.75|134.25|136.04|134.54|136.13|134.63|135.72|134.22|19
1625195040000|2021-07-02 03:04:00|136.03|134.53|135.86|134.36|136.07|134.57|135.85|134.35|13
1625195050000|2021-07-02 03:04:10|135.85|134.35|135.82|134.32|135.85|134.35|135.74|134.24|19
1625195060000|2021-07-02 03:04:20|135.81|134.31|135.73|134.23|135.81|134.31|135.71|134.21|17
1625195070000|2021-07-02 03:04:30|135.71|134.21|135.82|134.32|135.82|134.32|135.68|134.18|19
1625195080000|2021-07-02 03:04:40|135.81|134.31|135.77|134.27|135.85|134.35|135.77|134.27|13
1625195090000|2021-07-02 03:04:50|135.78|134.28|135.74|134.24|135.79|134.29|135.68|134.18|17
1625195100000|2021-07-02 03:05:00|135.7|134.2|135.76|134.26|135.78|134.28|135.7|134.2|11
1625195110000|2021-07-02 03:05:10|135.79|134.29|135.88|134.38|135.9|134.4|135.79|134.29|14
1625195120000|2021-07-02 03:05:20|135.89|134.39|135.89|134.39|135.89|134.39|135.83|134.33|10
1625195130000|2021-07-02 03:05:30|135.91|134.41|135.85|134.35|135.92|134.42|135.83|134.33|10
1625195140000|2021-07-02 03:05:40|135.84|134.34|135.88|134.38|135.88|134.38|135.84|134.34|10
1625195150000|2021-07-02 03:05:50|135.87|134.37|135.88|134.38|135.97|134.47|135.87|134.37|13
1625195160000|2021-07-02 03:06:00|135.89|134.39|135.91|134.41|135.91|134.41|135.82|134.32|15
1625195170000|2021-07-02 03:06:10|135.92|134.42|135.92|134.42|135.96|134.46|135.91|134.41|8
1625195180000|2021-07-02 03:06:20|135.94|134.44|135.97|134.47|135.97|134.47|135.93|134.43|13
1625195190000|2021-07-02 03:06:30|135.98|134.48|136.04|134.54|136.06|134.56|135.98|134.48|14
1625195200000|2021-07-02 03:06:40|136.05|134.55|136.04|134.54|136.05|134.55|136.04|134.54|2
1625195210000|2021-07-02 03:06:50|136.03|134.53|136.03|134.53|136.03|134.53|136.03|134.53|1
1625195220000|2021-07-02 03:07:00|136.04|134.54|135.88|134.38|136.04|134.54|135.88|134.38|14
1625195230000|2021-07-02 03:07:10|135.89|134.39|135.81|134.31|135.93|134.43|135.81|134.31|12
1625195240000|2021-07-02 03:07:20|135.83|134.33|135.85|134.35|135.85|134.35|135.8|134.3|8
1625195250000|2021-07-02 03:07:30|135.84|134.34|135.83|134.33|135.87|134.37|135.81|134.31|15
1625195260000|2021-07-02 03:07:40|135.81|134.31|135.82|134.32|135.85|134.35|135.81|134.31|16
1625195270000|2021-07-02 03:07:50|135.79|134.29|135.82|134.32|135.83|134.33|135.79|134.29|7
1625195280000|2021-07-02 03:08:00|135.8|134.3|135.81|134.31|135.82|134.32|135.75|134.25|10
1625195290000|2021-07-02 03:08:10|135.82|134.32|135.84|134.34|135.84|134.34|135.81|134.31|5
1625195300000|2021-07-02 03:08:20|135.82|134.32|135.88|134.38|135.89|134.39|135.82|134.32|9
1625195310000|2021-07-02 03:08:30|135.89|134.39|135.83|134.33|135.89|134.39|135.82|134.32|9
1625195320000|2021-07-02 03:08:40|135.82|134.32|135.82|134.32|135.86|134.36|135.82|134.32|13
1625195330000|2021-07-02 03:08:50|135.83|134.33|135.83|134.33|135.87|134.37|135.82|134.32|8
1625195340000|2021-07-02 03:09:00|135.86|134.36|135.85|134.35|135.92|134.42|135.83|134.33|15
1625195350000|2021-07-02 03:09:10|135.87|134.37|135.73|134.23|135.87|134.37|135.73|134.23|11
1625195360000|2021-07-02 03:09:20|135.75|134.25|135.67|134.17|135.78|134.28|135.66|134.16|20
1625195370000|2021-07-02 03:09:30|135.68|134.18|135.69|134.19|135.7|134.2|135.68|134.18|10
1625195380000|2021-07-02 03:09:40|135.68|134.18|135.87|134.37|135.89|134.39|135.68|134.18|18
1625195390000|2021-07-02 03:09:50|135.88|134.38|135.87|134.37|135.93|134.43|135.87|134.37|15
1625195400000|2021-07-02 03:10:00|135.86|134.36|135.8|134.3|135.86|134.36|135.8|134.3|18
1625195410000|2021-07-02 03:10:10|135.81|134.31|135.86|134.36|135.86|134.36|135.81|134.31|11
1625195420000|2021-07-02 03:10:20|135.87|134.37|135.89|134.39|135.92|134.42|135.85|134.35|12
1625195430000|2021-07-02 03:10:30|135.9|134.4|135.87|134.37|135.9|134.4|135.86|134.36|9
1625195440000|2021-07-02 03:10:40|135.86|134.36|135.86|134.36|135.86|134.36|135.83|134.33|8
1625195450000|2021-07-02 03:10:50|135.87|134.37|135.83|134.33|135.87|134.37|135.81|134.31|14
1625195460000|2021-07-02 03:11:00|135.82|134.32|135.69|134.19|135.83|134.33|135.68|134.18|17
1625195470000|2021-07-02 03:11:10|135.68|134.18|135.7|134.2|135.72|134.22|135.67|134.17|14
1625195480000|2021-07-02 03:11:20|135.71|134.21|135.79|134.29|135.81|134.31|135.71|134.21|15
1625195490000|2021-07-02 03:11:30|135.77|134.27|135.69|134.19|135.77|134.27|135.69|134.19|15
1625195500000|2021-07-02 03:11:40|135.7|134.2|135.72|134.22|135.75|134.25|135.7|134.2|21
1625195510000|2021-07-02 03:11:50|135.74|134.24|135.69|134.19|135.74|134.24|135.67|134.17|16
1625195520000|2021-07-02 03:12:00|135.68|134.18|135.48|133.98|135.68|134.18|135.43|133.93|13
1625195530000|2021-07-02 03:12:10|135.47|133.97|135.43|133.93|135.49|133.99|135.37|133.87|13
1625195540000|2021-07-02 03:12:20|135.42|133.92|135.2|133.7|135.42|133.92|135.2|133.7|20
1625195550000|2021-07-02 03:12:30|135.17|133.67|135.23|133.73|135.24|133.74|135.17|133.67|19
1625195560000|2021-07-02 03:12:40|135.22|133.72|135.19|133.69|135.3|133.8|135.19|133.69|17
1625195570000|2021-07-02 03:12:50|135.22|133.72|135.21|133.71|135.23|133.73|135.2|133.7|11
1625195580000|2021-07-02 03:13:00|135.2|133.7|135.21|133.71|135.32|133.82|135.2|133.7|14
1625195590000|2021-07-02 03:13:10|135.2|133.7|134.7|133.2|135.22|133.72|134.7|133.2|19
1625195600000|2021-07-02 03:13:20|134.68|133.18|134.54|133.04|134.72|133.22|134.45|132.95|21
1625195610000|2021-07-02 03:13:30|134.43|132.93|134.6|133.1|134.67|133.17|134.43|132.93|16
1625195620000|2021-07-02 03:13:40|134.61|133.11|134.58|133.08|134.64|133.14|134.58|133.08|16
1625195630000|2021-07-02 03:13:50|134.59|133.09|134.56|133.06|134.64|133.14|134.54|133.04|13
1625195640000|2021-07-02 03:14:00|134.54|133.04|134.68|133.18|134.68|133.18|134.54|133.04|17
1625195650000|2021-07-02 03:14:10|134.66|133.16|134.64|133.14|134.68|133.18|134.57|133.07|20
1625195660000|2021-07-02 03:14:20|134.7|133.2|134.69|133.19|134.71|133.21|134.65|133.15|14
1625195670000|2021-07-02 03:14:30|134.7|133.2|134.71|133.21|134.72|133.22|134.68|133.18|12
1625195680000|2021-07-02 03:14:40|134.72|133.22|134.71|133.21|134.72|133.22|134.7|133.2|3
1625195690000|2021-07-02 03:14:50|134.7|133.2|134.7|133.2|134.73|133.23|134.7|133.2|4
1625195700000|2021-07-02 03:15:00|134.69|133.19|134.63|133.13|134.7|133.2|134.61|133.11|14
1625195710000|2021-07-02 03:15:10|134.64|133.14|134.64|133.14|134.65|133.15|134.61|133.11|15
1625195720000|2021-07-02 03:15:20|134.65|133.15|134.69|133.19|134.73|133.23|134.59|133.09|7
1625195730000|2021-07-02 03:15:30|134.73|133.23|134.81|133.31|134.81|133.31|134.69|133.19|13
1625195740000|2021-07-02 03:15:40|134.8|133.3|134.81|133.31|134.84|133.34|134.78|133.28|12
1625195750000|2021-07-02 03:15:50|134.83|133.33|134.89|133.39|134.89|133.39|134.81|133.31|10
1625195760000|2021-07-02 03:16:00|134.9|133.4|134.96|133.46|135|133.5|134.9|133.4|12
1625195770000|2021-07-02 03:16:10|134.95|133.45|134.98|133.48|134.99|133.49|134.95|133.45|11
1625195780000|2021-07-02 03:16:20|135.02|133.52|135.03|133.53|135.03|133.53|134.97|133.47|9
1625195790000|2021-07-02 03:16:30|135.02|133.52|134.84|133.34|135.05|133.55|134.74|133.24|22
1625195800000|2021-07-02 03:16:40|134.82|133.32|134.9|133.4|134.91|133.41|134.81|133.31|20
1625195810000|2021-07-02 03:16:50|134.91|133.41|135.03|133.53|135.03|133.53|134.9|133.4|9
1625195820000|2021-07-02 03:17:00|135.05|133.55|135.05|133.55|135.05|133.55|135.03|133.53|8
1625195830000|2021-07-02 03:17:10|135.07|133.57|135.06|133.56|135.08|133.58|135.06|133.56|7
1625195840000|2021-07-02 03:17:20|135.07|133.57|135.01|133.51|135.07|133.57|134.95|133.45|11
1625195850000|2021-07-02 03:17:30|134.99|133.49|135|133.5|135.01|133.51|134.97|133.47|17
1625195860000|2021-07-02 03:17:40|134.98|133.48|134.96|133.46|134.98|133.48|134.88|133.38|16
1625195870000|2021-07-02 03:17:50|134.97|133.47|135.02|133.52|135.06|133.56|134.97|133.47|12
1625195880000|2021-07-02 03:18:00|135.03|133.53|135.13|133.63|135.16|133.66|135.03|133.53|15
1625195890000|2021-07-02 03:18:10|135.17|133.67|135.18|133.68|135.19|133.69|135.14|133.64|10
1625195900000|2021-07-02 03:18:20|135.17|133.67|135.13|133.63|135.2|133.7|135.13|133.63|13
1625195910000|2021-07-02 03:18:30|135.1|133.6|135.1|133.6|135.11|133.61|135.08|133.58|10
1625195920000|2021-07-02 03:18:40|135.08|133.58|135.07|133.57|135.11|133.61|135.07|133.57|8
1625195930000|2021-07-02 03:18:50|135.05|133.55|135.06|133.56|135.1|133.6|135.04|133.54|14
1625195940000|2021-07-02 03:19:00|135.04|133.54|135.06|133.56|135.07|133.57|135.04|133.54|5
1625195950000|2021-07-02 03:19:10|135.05|133.55|135.07|133.57|135.09|133.59|135.05|133.55|8
1625195960000|2021-07-02 03:19:20|135.09|133.59|135.1|133.6|135.11|133.61|135.08|133.58|13
1625195970000|2021-07-02 03:19:30|135.11|133.61|135.07|133.57|135.11|133.61|135.07|133.57|9
1625195980000|2021-07-02 03:19:40|135.06|133.56|134.87|133.37|135.07|133.57|134.87|133.37|14
1625195990000|2021-07-02 03:19:50|134.85|133.35|134.85|133.35|134.9|133.4|134.84|133.34|8
1625196000000|2021-07-02 03:20:00|134.88|133.38|134.8|133.3|134.88|133.38|134.8|133.3|12
1625196010000|2021-07-02 03:20:10|134.81|133.31|134.59|133.09|134.81|133.31|134.58|133.08|19
1625196020000|2021-07-02 03:20:20|134.58|133.08|134.68|133.18|134.7|133.2|134.58|133.08|18
1625196030000|2021-07-02 03:20:30|134.67|133.17|134.8|133.3|134.8|133.3|134.67|133.17|16
1625196040000|2021-07-02 03:20:40|134.76|133.26|134.78|133.28|134.81|133.31|134.74|133.24|17
1625196050000|2021-07-02 03:20:50|134.79|133.29|134.76|133.26|134.8|133.3|134.75|133.25|11
1625196060000|2021-07-02 03:21:00|134.74|133.24|134.68|133.18|134.74|133.24|134.66|133.16|16
1625196070000|2021-07-02 03:21:10|134.69|133.19|134.67|133.17|134.7|133.2|134.65|133.15|15
1625196080000|2021-07-02 03:21:20|134.69|133.19|134.75|133.25|134.75|133.25|134.69|133.19|10
1625196090000|2021-07-02 03:21:30|134.76|133.26|134.84|133.34|134.86|133.36|134.75|133.25|10
1625196100000|2021-07-02 03:21:40|134.85|133.35|134.89|133.39|134.9|133.4|134.85|133.35|12
1625196110000|2021-07-02 03:21:50|134.9|133.4|134.93|133.43|134.94|133.44|134.9|133.4|8
1625196120000|2021-07-02 03:22:00|134.92|133.42|134.93|133.43|134.94|133.44|134.91|133.41|8
1625196130000|2021-07-02 03:22:10|134.95|133.45|134.86|133.36|134.96|133.46|134.86|133.36|8
1625196140000|2021-07-02 03:22:20|134.87|133.37|134.87|133.37|134.87|133.37|134.86|133.36|5
1625196150000|2021-07-02 03:22:30|134.89|133.39|134.87|133.37|134.89|133.39|134.85|133.35|9
1625196160000|2021-07-02 03:22:40|134.84|133.34|134.76|133.26|134.85|133.35|134.76|133.26|10
1625196170000|2021-07-02 03:22:50|134.75|133.25|134.65|133.15|134.76|133.26|134.65|133.15|15
1625196180000|2021-07-02 03:23:00|134.66|133.16|134.67|133.17|134.7|133.2|134.66|133.16|17
1625196190000|2021-07-02 03:23:10|134.68|133.18|134.69|133.19|134.69|133.19|134.67|133.17|7
1625196200000|2021-07-02 03:23:20|134.67|133.17|134.66|133.16|134.69|133.19|134.66|133.16|11
1625196210000|2021-07-02 03:23:30|134.6|133.1|134.49|132.99|134.6|133.1|134.48|132.98|13
1625196220000|2021-07-02 03:23:40|134.48|132.98|134.48|132.98|134.49|132.99|134.48|132.98|5
1625196230000|2021-07-02 03:23:50|134.5|133|134.52|133.02|134.54|133.04|134.5|133|11
1625196240000|2021-07-02 03:24:00|134.51|133.01|134.43|132.93|134.51|133.01|134.42|132.92|16
1625196250000|2021-07-02 03:24:10|134.42|132.92|134.41|132.91|134.42|132.92|134.41|132.91|12
1625196260000|2021-07-02 03:24:20|134.42|132.92|134.47|132.97|134.48|132.98|134.42|132.92|7
1625196270000|2021-07-02 03:24:30|134.52|133.02|134.5|133|134.52|133.02|134.49|132.99|13
1625196280000|2021-07-02 03:24:40|134.52|133.02|134.52|133.02|134.52|133.02|134.49|132.99|7
1625196290000|2021-07-02 03:24:50|134.51|133.01|134.51|133.01|134.51|133.01|134.51|133.01|1
1625196300000|2021-07-02 03:25:00|134.52|133.02|134.51|133.01|134.52|133.02|134.47|132.97|7
1625196310000|2021-07-02 03:25:10|134.52|133.02|134.71|133.21|134.71|133.21|134.47|132.97|18
1625196320000|2021-07-02 03:25:20|134.7|133.2|134.71|133.21|134.72|133.22|134.69|133.19|8
1625196330000|2021-07-02 03:25:30|134.72|133.22|134.73|133.23|134.73|133.23|134.72|133.22|8
1625196340000|2021-07-02 03:25:40|134.72|133.22|134.61|133.11|134.72|133.22|134.61|133.11|11
1625196350000|2021-07-02 03:25:50|134.6|133.1|134.13|132.63|134.6|133.1|134.11|132.61|19
1625196360000|2021-07-02 03:26:00|134.12|132.62|134.16|132.66|134.2|132.7|134.11|132.61|16
1625196370000|2021-07-02 03:26:10|134.17|132.67|134.14|132.64|134.17|132.67|134.06|132.56|17
1625196380000|2021-07-02 03:26:20|134.15|132.65|134.04|132.54|134.18|132.68|134.03|132.53|18
1625196390000|2021-07-02 03:26:30|134.02|132.52|134.02|132.52|134.07|132.57|133.98|132.48|17
1625196400000|2021-07-02 03:26:40|134.03|132.53|134.06|132.56|134.06|132.56|134.02|132.52|13
1625196410000|2021-07-02 03:26:50|134.05|132.55|133.86|132.36|134.05|132.55|133.83|132.33|18
1625196420000|2021-07-02 03:27:00|133.84|132.34|133.96|132.46|133.98|132.48|133.81|132.31|15
1625196430000|2021-07-02 03:27:10|133.98|132.48|133.98|132.48|134|132.5|133.92|132.42|21
1625196440000|2021-07-02 03:27:20|133.97|132.47|134.02|132.52|134.07|132.57|133.94|132.44|18
1625196450000|2021-07-02 03:27:30|134.06|132.56|134.06|132.56|134.09|132.59|134.01|132.51|19
1625196460000|2021-07-02 03:27:40|134.05|132.55|133.99|132.49|134.09|132.59|133.97|132.47|16
1625196470000|2021-07-02 03:27:50|133.97|132.47|133.99|132.49|134|132.5|133.88|132.38|21
1625196480000|2021-07-02 03:28:00|133.98|132.48|134.07|132.57|134.09|132.59|133.98|132.48|14
1625196490000|2021-07-02 03:28:10|134.08|132.58|134.08|132.58|134.16|132.66|134.08|132.58|19
1625196500000|2021-07-02 03:28:20|134.07|132.57|134.13|132.63|134.16|132.66|134.07|132.57|17
1625196510000|2021-07-02 03:28:30|134.12|132.62|134.11|132.61|134.14|132.64|134.1|132.6|17
1625196520000|2021-07-02 03:28:40|134.1|132.6|134.08|132.58|134.14|132.64|134.07|132.57|9
1625196530000|2021-07-02 03:28:50|134.07|132.57|134.1|132.6|134.15|132.65|134.04|132.54|15
1625196540000|2021-07-02 03:29:00|134.09|132.59|133.98|132.48|134.09|132.59|133.97|132.47|15
1625196550000|2021-07-02 03:29:10|134|132.5|133.9|132.4|134|132.5|133.89|132.39|14
1625196560000|2021-07-02 03:29:20|133.91|132.41|133.97|132.47|133.97|132.47|133.89|132.39|18
1625196570000|2021-07-02 03:29:30|133.93|132.43|134.03|132.53|134.03|132.53|133.93|132.43|17
1625196580000|2021-07-02 03:29:40|134.04|132.54|134.15|132.65|134.19|132.69|134.03|132.53|17
1625196590000|2021-07-02 03:29:50|134.12|132.62|134.15|132.65|134.15|132.65|134.11|132.61|12
1625196600000|2021-07-02 03:30:00|134.13|132.63|134|132.5|134.13|132.63|133.96|132.46|14
1625196610000|2021-07-02 03:30:10|134.02|132.52|134.02|132.52|134.02|132.52|134|132.5|19
1625196620000|2021-07-02 03:30:20|134.04|132.54|134|132.5|134.04|132.54|133.97|132.47|14
1625196630000|2021-07-02 03:30:30|134.01|132.51|133.94|132.44|134.02|132.52|133.94|132.44|10
1625196640000|2021-07-02 03:30:40|133.96|132.46|134.04|132.54|134.04|132.54|133.94|132.44|15
1625196650000|2021-07-02 03:30:50|134.05|132.55|134.08|132.58|134.08|132.58|134.04|132.54|16
1625196660000|2021-07-02 03:31:00|134.06|132.56|134.1|132.6|134.13|132.63|134.03|132.53|21
1625196670000|2021-07-02 03:31:10|134.11|132.61|134.07|132.57|134.12|132.62|134.07|132.57|9
1625196680000|2021-07-02 03:31:20|134.08|132.58|133.78|132.28|134.08|132.58|133.78|132.28|20
1625196690000|2021-07-02 03:31:30|133.79|132.29|133.8|132.3|133.8|132.3|133.67|132.17|19
1625196700000|2021-07-02 03:31:40|133.82|132.32|133.84|132.34|133.88|132.38|133.8|132.3|17
1625196710000|2021-07-02 03:31:50|133.83|132.33|133.66|132.16|133.83|132.33|133.65|132.15|12
1625196720000|2021-07-02 03:32:00|133.68|132.18|133.77|132.27|133.79|132.29|133.68|132.18|14
1625196730000|2021-07-02 03:32:10|133.8|132.3|133.89|132.39|133.89|132.39|133.8|132.3|15
1625196740000|2021-07-02 03:32:20|133.9|132.4|133.95|132.45|134.05|132.55|133.9|132.4|23
1625196750000|2021-07-02 03:32:30|133.97|132.47|134.01|132.51|134.04|132.54|133.94|132.44|16
1625196760000|2021-07-02 03:32:40|134|132.5|134.02|132.52|134.03|132.53|133.96|132.46|16
1625196770000|2021-07-02 03:32:50|134.04|132.54|134.07|132.57|134.07|132.57|134.04|132.54|5
1625196780000|2021-07-02 03:33:00|134.06|132.56|133.92|132.42|134.06|132.56|133.92|132.42|12
1625196790000|2021-07-02 03:33:10|133.93|132.43|133.93|132.43|133.93|132.43|133.9|132.4|13
1625196800000|2021-07-02 03:33:20|133.92|132.42|133.97|132.47|133.99|132.49|133.92|132.42|15
1625196810000|2021-07-02 03:33:30|133.96|132.46|133.98|132.48|133.98|132.48|133.96|132.46|11
1625196820000|2021-07-02 03:33:40|133.97|132.47|133.92|132.42|133.99|132.49|133.9|132.4|18
1625196830000|2021-07-02 03:33:50|133.93|132.43|133.75|132.25|133.95|132.45|133.75|132.25|21
1625196840000|2021-07-02 03:34:00|133.76|132.26|133.78|132.28|133.83|132.33|133.76|132.26|15
1625196850000|2021-07-02 03:34:10|133.77|132.27|133.74|132.24|133.77|132.27|133.74|132.24|8
1625196860000|2021-07-02 03:34:20|133.75|132.25|133.79|132.29|133.79|132.29|133.69|132.19|11
1625196870000|2021-07-02 03:34:30|133.84|132.34|133.96|132.46|133.97|132.47|133.84|132.34|15
1625196880000|2021-07-02 03:34:40|133.94|132.44|133.99|132.49|134.01|132.51|133.94|132.44|15
1625196890000|2021-07-02 03:34:50|134|132.5|134.07|132.57|134.07|132.57|133.92|132.42|14
1625196900000|2021-07-02 03:35:00|134.04|132.54|133.9|132.4|134.08|132.58|133.89|132.39|20
1625196910000|2021-07-02 03:35:10|133.89|132.39|133.87|132.37|133.89|132.39|133.83|132.33|9
1625196920000|2021-07-02 03:35:20|133.83|132.33|133.88|132.38|133.89|132.39|133.83|132.33|9
1625196930000|2021-07-02 03:35:30|133.86|132.36|133.87|132.37|133.9|132.4|133.86|132.36|8
1625196940000|2021-07-02 03:35:40|133.88|132.38|133.85|132.35|133.88|132.38|133.84|132.34|8
1625196950000|2021-07-02 03:35:50|133.86|132.36|133.88|132.38|133.88|132.38|133.83|132.33|10
1625196960000|2021-07-02 03:36:00|133.86|132.36|133.9|132.4|133.9|132.4|133.86|132.36|9
1625196970000|2021-07-02 03:36:10|133.91|132.41|133.97|132.47|133.97|132.47|133.9|132.4|13
1625196980000|2021-07-02 03:36:20|133.96|132.46|133.86|132.36|133.96|132.46|133.86|132.36|16
1625196990000|2021-07-02 03:36:30|133.85|132.35|133.88|132.38|133.91|132.41|133.84|132.34|9
1625197000000|2021-07-02 03:36:40|133.89|132.39|133.92|132.42|133.92|132.42|133.88|132.38|8
1625197010000|2021-07-02 03:36:50|133.93|132.43|134.02|132.52|134.03|132.53|133.91|132.41|15
1625197020000|2021-07-02 03:37:00|134.04|132.54|133.93|132.43|134.05|132.55|133.92|132.42|16
1625197030000|2021-07-02 03:37:10|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|13
1625197040000|2021-07-02 03:37:20|133.97|132.47|133.92|132.42|133.97|132.47|133.9|132.4|11
1625197050000|2021-07-02 03:37:30|133.91|132.41|133.85|132.35|133.91|132.41|133.85|132.35|12
1625197060000|2021-07-02 03:37:40|133.84|132.34|133.88|132.38|133.88|132.38|133.84|132.34|8
1625197070000|2021-07-02 03:37:50|133.87|132.37|133.87|132.37|133.89|132.39|133.86|132.36|8
1625197080000|2021-07-02 03:38:00|133.88|132.38|133.93|132.43|133.94|132.44|133.87|132.37|13
1625197090000|2021-07-02 03:38:10|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|9
1625197100000|2021-07-02 03:38:20|133.93|132.43|133.97|132.47|133.99|132.49|133.93|132.43|4
1625197110000|2021-07-02 03:38:30|134|132.5|134.05|132.55|134.05|132.55|134|132.5|9
1625197120000|2021-07-02 03:38:40|134.08|132.58|134.06|132.56|134.09|132.59|134.02|132.52|10
1625197130000|2021-07-02 03:38:50|134.07|132.57|134.11|132.61|134.11|132.61|134.06|132.56|11
1625197140000|2021-07-02 03:39:00|134.12|132.62|134.16|132.66|134.17|132.67|134.12|132.62|10
1625197150000|2021-07-02 03:39:10|134.11|132.61|134.15|132.65|134.17|132.67|134.11|132.61|9
1625197160000|2021-07-02 03:39:20|134.17|132.67|134.17|132.67|134.19|132.69|134.12|132.62|6
1625197170000|2021-07-02 03:39:30|134.16|132.66|134.17|132.67|134.18|132.68|134.15|132.65|8
1625197180000|2021-07-02 03:39:40|134.18|132.68|134.09|132.59|134.19|132.69|134.07|132.57|12
1625197190000|2021-07-02 03:39:50|134.08|132.58|134.04|132.54|134.08|132.58|133.99|132.49|15
1625197200000|2021-07-02 03:40:00|134.03|132.53|134.13|132.63|134.13|132.63|134.03|132.53|13
1625197210000|2021-07-02 03:40:10|134.16|132.66|134.1|132.6|134.28|132.78|134.07|132.57|19
1625197220000|2021-07-02 03:40:20|134.09|132.59|134.08|132.58|134.12|132.62|134.08|132.58|11
1625197230000|2021-07-02 03:40:30|134.07|132.57|133.94|132.44|134.07|132.57|133.94|132.44|10
1625197240000|2021-07-02 03:40:40|133.92|132.42|133.89|132.39|133.92|132.42|133.87|132.37|9
1625197250000|2021-07-02 03:40:50|133.9|132.4|133.89|132.39|133.9|132.4|133.87|132.37|15
1625197260000|2021-07-02 03:41:00|133.91|132.41|133.85|132.35|133.91|132.41|133.85|132.35|11
1625197270000|2021-07-02 03:41:10|133.86|132.36|133.88|132.38|133.9|132.4|133.86|132.36|12
1625197280000|2021-07-02 03:41:20|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|4
1625197290000|2021-07-02 03:41:30|133.89|132.39|133.85|132.35|133.9|132.4|133.82|132.32|15
1625197300000|2021-07-02 03:41:40|133.84|132.34|133.84|132.34|133.89|132.39|133.83|132.33|10
1625197310000|2021-07-02 03:41:50|133.83|132.33|133.87|132.37|133.87|132.37|133.82|132.32|7
1625197320000|2021-07-02 03:42:00|133.88|132.38|133.95|132.45|133.95|132.45|133.83|132.33|18
1625197330000|2021-07-02 03:42:10|133.91|132.41|133.87|132.37|133.91|132.41|133.87|132.37|6
1625197340000|2021-07-02 03:42:20|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|8
1625197350000|2021-07-02 03:42:30|133.84|132.34|133.87|132.37|133.88|132.38|133.84|132.34|5
1625197360000|2021-07-02 03:42:40|133.85|132.35|133.9|132.4|133.9|132.4|133.85|132.35|3
1625197370000|2021-07-02 03:42:50|133.88|132.38|133.67|132.17|133.9|132.4|133.67|132.17|20
1625197380000|2021-07-02 03:43:00|133.69|132.19|133.5|132|133.7|132.2|133.5|132|22
1625197390000|2021-07-02 03:43:10|133.49|131.99|133.58|132.08|133.58|132.08|133.49|131.99|13
1625197400000|2021-07-02 03:43:20|133.59|132.09|133.6|132.1|133.61|132.11|133.59|132.09|10
1625197410000|2021-07-02 03:43:30|133.61|132.11|133.55|132.05|133.61|132.11|133.55|132.05|8
1625197420000|2021-07-02 03:43:40|133.56|132.06|133.48|131.98|133.56|132.06|133.48|131.98|12
1625197430000|2021-07-02 03:43:50|133.49|131.99|133.47|131.97|133.52|132.02|133.46|131.96|15
1625197440000|2021-07-02 03:44:00|133.46|131.96|133.44|131.94|133.48|131.98|133.44|131.94|11
1625197450000|2021-07-02 03:44:10|133.45|131.95|133.36|131.86|133.45|131.95|133.36|131.86|13
1625197460000|2021-07-02 03:44:20|133.34|131.84|133.44|131.94|133.45|131.95|133.34|131.84|15
1625197470000|2021-07-02 03:44:30|133.43|131.93|133.55|132.05|133.55|132.05|133.42|131.92|13
1625197480000|2021-07-02 03:44:40|133.53|132.03|133.95|132.45|134.01|132.51|133.53|132.03|18
1625197490000|2021-07-02 03:44:50|133.99|132.49|134.03|132.53|134.03|132.53|133.95|132.45|12
1625197500000|2021-07-02 03:45:00|134.04|132.54|133.96|132.46|134.04|132.54|133.96|132.46|20
1625197510000|2021-07-02 03:45:10|133.95|132.45|134.03|132.53|134.03|132.53|133.94|132.44|14
1625197520000|2021-07-02 03:45:20|134.02|132.52|134.01|132.51|134.02|132.52|133.95|132.45|13
1625197530000|2021-07-02 03:45:30|133.98|132.48|133.95|132.45|133.99|132.49|133.94|132.44|13
1625197540000|2021-07-02 03:45:40|133.94|132.44|133.74|132.24|133.94|132.44|133.7|132.2|21
1625197550000|2021-07-02 03:45:50|133.76|132.26|133.62|132.12|133.79|132.29|133.62|132.12|20
1625197560000|2021-07-02 03:46:00|133.63|132.13|133.72|132.22|133.72|132.22|133.62|132.12|9
1625197570000|2021-07-02 03:46:10|133.73|132.23|133.74|132.24|133.79|132.29|133.72|132.22|19
1625197580000|2021-07-02 03:46:20|133.73|132.23|133.75|132.25|133.8|132.3|133.73|132.23|18
1625197590000|2021-07-02 03:46:30|133.74|132.24|133.75|132.25|133.76|132.26|133.72|132.22|10
1625197600000|2021-07-02 03:46:40|133.76|132.26|133.69|132.19|133.76|132.26|133.68|132.18|12
1625197610000|2021-07-02 03:46:50|133.62|132.12|133.61|132.11|133.62|132.12|133.55|132.05|12
1625197620000|2021-07-02 03:47:00|133.62|132.12|133.66|132.16|133.66|132.16|133.61|132.11|12
1625197630000|2021-07-02 03:47:10|133.67|132.17|133.68|132.18|133.69|132.19|133.65|132.15|12
1625197640000|2021-07-02 03:47:20|133.7|132.2|133.7|132.2|133.73|132.23|133.68|132.18|13
1625197650000|2021-07-02 03:47:30|133.72|132.22|133.67|132.17|133.72|132.22|133.67|132.17|9
1625197660000|2021-07-02 03:47:40|133.68|132.18|133.62|132.12|133.68|132.18|133.62|132.12|13
1625197670000|2021-07-02 03:47:50|133.64|132.14|133.69|132.19|133.71|132.21|133.62|132.12|11
1625197680000|2021-07-02 03:48:00|133.7|132.2|133.7|132.2|133.7|132.2|133.69|132.19|5
1625197690000|2021-07-02 03:48:10|133.71|132.21|133.64|132.14|133.71|132.21|133.62|132.12|10
1625197700000|2021-07-02 03:48:20|133.63|132.13|133.65|132.15|133.66|132.16|133.63|132.13|10
1625197710000|2021-07-02 03:48:30|133.64|132.14|133.64|132.14|133.65|132.15|133.63|132.13|7
1625197720000|2021-07-02 03:48:40|133.63|132.13|133.63|132.13|133.65|132.15|133.62|132.12|15
1625197730000|2021-07-02 03:48:50|133.64|132.14|133.69|132.19|133.71|132.21|133.62|132.12|14
1625197740000|2021-07-02 03:49:00|133.7|132.2|133.72|132.22|133.73|132.23|133.7|132.2|13
1625197750000|2021-07-02 03:49:10|133.73|132.23|133.78|132.28|133.79|132.29|133.73|132.23|12
1625197760000|2021-07-02 03:49:20|133.77|132.27|133.81|132.31|133.82|132.32|133.76|132.26|7
1625197770000|2021-07-02 03:49:30|133.82|132.32|133.72|132.22|133.82|132.32|133.72|132.22|10
1625197780000|2021-07-02 03:49:40|133.74|132.24|133.75|132.25|133.76|132.26|133.72|132.22|9
1625197790000|2021-07-02 03:49:50|133.73|132.23|133.7|132.2|133.74|132.24|133.67|132.17|12
1625197800000|2021-07-02 03:50:00|133.71|132.21|133.64|132.14|133.74|132.24|133.64|132.14|13
1625197810000|2021-07-02 03:50:10|133.65|132.15|133.58|132.08|133.66|132.16|133.54|132.04|13
1625197820000|2021-07-02 03:50:20|133.56|132.06|133.4|131.9|133.56|132.06|133.4|131.9|17
1625197830000|2021-07-02 03:50:30|133.41|131.91|133.48|131.98|133.52|132.02|133.39|131.89|23
1625197840000|2021-07-02 03:50:40|133.49|131.99|133.56|132.06|133.59|132.09|133.49|131.99|19
1625197850000|2021-07-02 03:50:50|133.57|132.07|133.68|132.18|133.68|132.18|133.57|132.07|16
1625197860000|2021-07-02 03:51:00|133.64|132.14|133.7|132.2|133.71|132.21|133.64|132.14|10
1625197870000|2021-07-02 03:51:10|133.71|132.21|133.67|132.17|133.71|132.21|133.65|132.15|9
1625197880000|2021-07-02 03:51:20|133.66|132.16|133.63|132.13|133.66|132.16|133.61|132.11|8
1625197890000|2021-07-02 03:51:30|133.58|132.08|133.61|132.11|133.63|132.13|133.57|132.07|11
1625197900000|2021-07-02 03:51:40|133.6|132.1|133.58|132.08|133.62|132.12|133.58|132.08|9
1625197910000|2021-07-02 03:51:50|133.53|132.03|133.45|131.95|133.54|132.04|133.45|131.95|7
1625197920000|2021-07-02 03:52:00|133.47|131.97|133.47|131.97|133.48|131.98|133.42|131.92|11
1625197930000|2021-07-02 03:52:10|133.45|131.95|133.44|131.94|133.45|131.95|133.41|131.91|7
1625197940000|2021-07-02 03:52:20|133.43|131.93|133.28|131.78|133.43|131.93|133.27|131.77|25
1625197950000|2021-07-02 03:52:30|133.29|131.79|133.3|131.8|133.34|131.84|133.27|131.77|18
1625197960000|2021-07-02 03:52:40|133.29|131.79|133.21|131.71|133.3|131.8|133.21|131.71|11
1625197970000|2021-07-02 03:52:50|133.23|131.73|133.24|131.74|133.25|131.75|133.21|131.71|15
1625197980000|2021-07-02 03:53:00|133.25|131.75|133.19|131.69|133.25|131.75|133.18|131.68|8
1625197990000|2021-07-02 03:53:10|133.2|131.7|133.27|131.77|133.27|131.77|133.2|131.7|14
1625198000000|2021-07-02 03:53:20|133.26|131.76|133.25|131.75|133.35|131.85|133.23|131.73|13
1625198010000|2021-07-02 03:53:30|133.26|131.76|133.2|131.7|133.26|131.76|133.19|131.69|9
1625198020000|2021-07-02 03:53:40|133.11|131.61|133.11|131.61|133.11|131.61|133.05|131.55|15
1625198030000|2021-07-02 03:53:50|133.12|131.62|133.1|131.6|133.19|131.69|133.1|131.6|14
1625198040000|2021-07-02 03:54:00|133.14|131.64|133.04|131.54|133.14|131.64|133.04|131.54|12
1625198050000|2021-07-02 03:54:10|133.05|131.55|132.9|131.4|133.05|131.55|132.9|131.4|19
1625198060000|2021-07-02 03:54:20|132.89|131.39|132.81|131.31|132.97|131.47|132.81|131.31|14
1625198070000|2021-07-02 03:54:30|132.82|131.32|132.97|131.47|133.01|131.51|132.82|131.32|16
1625198080000|2021-07-02 03:54:40|132.98|131.48|133.04|131.54|133.04|131.54|132.98|131.48|9
1625198090000|2021-07-02 03:54:50|133.03|131.53|132.94|131.44|133.03|131.53|132.94|131.44|11
1625198100000|2021-07-02 03:55:00|132.92|131.42|132.93|131.43|132.97|131.47|132.89|131.39|17
1625198110000|2021-07-02 03:55:10|132.94|131.44|133.01|131.51|133.01|131.51|132.94|131.44|12
1625198120000|2021-07-02 03:55:20|133.03|131.53|133.05|131.55|133.07|131.57|133.02|131.52|10
1625198130000|2021-07-02 03:55:30|133.09|131.59|133.03|131.53|133.12|131.62|133.02|131.52|13
1625198140000|2021-07-02 03:55:40|133.01|131.51|133.1|131.6|133.1|131.6|133.01|131.51|11
1625198150000|2021-07-02 03:55:50|133.11|131.61|133.05|131.55|133.11|131.61|133.05|131.55|10
1625198160000|2021-07-02 03:56:00|133.09|131.59|133.05|131.55|133.09|131.59|133.04|131.54|5
1625198170000|2021-07-02 03:56:10|133.04|131.54|133.06|131.56|133.1|131.6|133.04|131.54|11
1625198180000|2021-07-02 03:56:20|133.05|131.55|133.02|131.52|133.08|131.58|133.02|131.52|8
1625198190000|2021-07-02 03:56:30|133.01|131.51|133.01|131.51|133.04|131.54|132.99|131.49|9
1625198200000|2021-07-02 03:56:40|133.02|131.52|132.98|131.48|133.02|131.52|132.98|131.48|11
1625198210000|2021-07-02 03:56:50|132.96|131.46|132.95|131.45|132.96|131.46|132.89|131.39|10
1625198220000|2021-07-02 03:57:00|132.94|131.44|132.95|131.45|132.99|131.49|132.94|131.44|12
1625198230000|2021-07-02 03:57:10|132.98|131.48|133|131.5|133.01|131.51|132.98|131.48|14
1625198240000|2021-07-02 03:57:20|132.99|131.49|132.98|131.48|133|131.5|132.95|131.45|7
1625198250000|2021-07-02 03:57:30|132.97|131.47|132.9|131.4|132.98|131.48|132.9|131.4|8
1625198260000|2021-07-02 03:57:40|132.91|131.41|132.9|131.4|132.96|131.46|132.9|131.4|17
1625198270000|2021-07-02 03:57:50|132.93|131.43|132.94|131.44|132.96|131.46|132.92|131.42|8
1625198280000|2021-07-02 03:58:00|132.91|131.41|132.92|131.42|132.99|131.49|132.91|131.41|12
1625198290000|2021-07-02 03:58:10|132.91|131.41|132.93|131.43|132.99|131.49|132.91|131.41|17
1625198300000|2021-07-02 03:58:20|132.94|131.44|133.01|131.51|133.01|131.51|132.94|131.44|6
1625198310000|2021-07-02 03:58:30|132.99|131.49|133|131.5|133.04|131.54|132.99|131.49|10
1625198320000|2021-07-02 03:58:40|132.99|131.49|133.04|131.54|133.05|131.55|132.99|131.49|10
1625198330000|2021-07-02 03:58:50|133.02|131.52|133.04|131.54|133.04|131.54|132.98|131.48|14
1625198340000|2021-07-02 03:59:00|133.02|131.52|133.05|131.55|133.07|131.57|133.01|131.51|11
1625198350000|2021-07-02 03:59:10|133.04|131.54|133|131.5|133.06|131.56|132.99|131.49|12
1625198360000|2021-07-02 03:59:20|133.01|131.51|133.04|131.54|133.04|131.54|133|131.5|10
1625198370000|2021-07-02 03:59:30|133.08|131.58|133.06|131.56|133.09|131.59|133.06|131.56|9
1625198380000|2021-07-02 03:59:40|133.07|131.57|133.1|131.6|133.12|131.62|133.07|131.57|11
1625198390000|2021-07-02 03:59:50|133.11|131.61|133.14|131.64|133.17|131.67|133.1|131.6|11
1625198400000|2021-07-02 04:00:00|133.12|131.62|132.95|131.45|133.12|131.62|132.94|131.44|15
1625198410000|2021-07-02 04:00:10|132.96|131.46|133.12|131.62|133.12|131.62|132.96|131.46|21
1625198420000|2021-07-02 04:00:20|133.11|131.61|133.1|131.6|133.13|131.63|133.07|131.57|17
1625198430000|2021-07-02 04:00:30|133.12|131.62|133.07|131.57|133.12|131.62|133.07|131.57|13
1625198440000|2021-07-02 04:00:40|133.08|131.58|133.04|131.54|133.08|131.58|133.02|131.52|11
1625198450000|2021-07-02 04:00:50|133.05|131.55|133.08|131.58|133.09|131.59|133.03|131.53|16
1625198460000|2021-07-02 04:01:00|133.06|131.56|133.12|131.62|133.12|131.62|133.04|131.54|15
1625198470000|2021-07-02 04:01:10|133.09|131.59|133.05|131.55|133.12|131.62|133.05|131.55|12
1625198480000|2021-07-02 04:01:20|133.02|131.52|133|131.5|133.04|131.54|132.99|131.49|16
1625198490000|2021-07-02 04:01:30|132.99|131.49|133.02|131.52|133.03|131.53|132.98|131.48|11
1625198500000|2021-07-02 04:01:40|133.03|131.53|132.96|131.46|133.05|131.55|132.95|131.45|16
1625198510000|2021-07-02 04:01:50|132.97|131.47|132.97|131.47|132.98|131.48|132.95|131.45|10
1625198520000|2021-07-02 04:02:00|132.98|131.48|132.85|131.35|132.98|131.48|132.85|131.35|11
1625198530000|2021-07-02 04:02:10|132.84|131.34|132.8|131.3|132.88|131.38|132.78|131.28|17
1625198540000|2021-07-02 04:02:20|132.81|131.31|132.7|131.2|132.85|131.35|132.69|131.19|16
1625198550000|2021-07-02 04:02:30|132.71|131.21|132.84|131.34|132.84|131.34|132.71|131.21|14
1625198560000|2021-07-02 04:02:40|132.87|131.37|132.82|131.32|132.87|131.37|132.76|131.26|18
1625198570000|2021-07-02 04:02:50|132.83|131.33|132.82|131.32|132.86|131.36|132.78|131.28|10
1625198580000|2021-07-02 04:03:00|132.83|131.33|132.92|131.42|132.93|131.43|132.83|131.33|11
1625198590000|2021-07-02 04:03:10|132.93|131.43|132.86|131.36|132.94|131.44|132.85|131.35|11
1625198600000|2021-07-02 04:03:20|132.9|131.4|132.9|131.4|132.9|131.4|132.83|131.33|13
1625198610000|2021-07-02 04:03:30|132.89|131.39|132.93|131.43|132.96|131.46|132.89|131.39|18
1625198620000|2021-07-02 04:03:40|132.96|131.46|132.97|131.47|132.98|131.48|132.94|131.44|13
1625198630000|2021-07-02 04:03:50|132.96|131.46|132.92|131.42|132.98|131.48|132.92|131.42|17
1625198640000|2021-07-02 04:04:00|132.9|131.4|132.96|131.46|132.99|131.49|132.9|131.4|10
1625198650000|2021-07-02 04:04:10|132.98|131.48|133.08|131.58|133.14|131.64|132.98|131.48|11
1625198660000|2021-07-02 04:04:20|133.12|131.62|133.22|131.72|133.23|131.73|133.1|131.6|19
1625198670000|2021-07-02 04:04:30|133.21|131.71|133.26|131.76|133.29|131.79|133.21|131.71|18
1625198680000|2021-07-02 04:04:40|133.25|131.75|133.24|131.74|133.3|131.8|133.22|131.72|18
1625198690000|2021-07-02 04:04:50|133.25|131.75|133.32|131.82|133.32|131.82|133.23|131.73|16
1625198700000|2021-07-02 04:05:00|133.3|131.8|133.27|131.77|133.31|131.81|133.21|131.71|18
1625198710000|2021-07-02 04:05:10|133.26|131.76|133.37|131.87|133.44|131.94|133.26|131.76|17
1625198720000|2021-07-02 04:05:20|133.39|131.89|133.47|131.97|133.48|131.98|133.36|131.86|19
1625198730000|2021-07-02 04:05:30|133.48|131.98|133.47|131.97|133.49|131.99|133.45|131.95|13
1625198740000|2021-07-02 04:05:40|133.46|131.96|133.72|132.22|133.72|132.22|133.46|131.96|9
1625198750000|2021-07-02 04:05:50|133.71|132.21|133.45|131.95|133.71|132.21|133.45|131.95|16
1625198760000|2021-07-02 04:06:00|133.48|131.98|133.52|132.02|133.54|132.04|133.48|131.98|10
1625198770000|2021-07-02 04:06:10|133.51|132.01|133.38|131.88|133.51|132.01|133.38|131.88|16
1625198780000|2021-07-02 04:06:20|133.39|131.89|133.42|131.92|133.44|131.94|133.38|131.88|11
1625198790000|2021-07-02 04:06:30|133.41|131.91|133.42|131.92|133.42|131.92|133.4|131.9|8
1625198800000|2021-07-02 04:06:40|133.41|131.91|133.4|131.9|133.41|131.91|133.4|131.9|4
1625198810000|2021-07-02 04:06:50|133.41|131.91|133.41|131.91|133.43|131.93|133.38|131.88|11
1625198820000|2021-07-02 04:07:00|133.39|131.89|133.52|132.02|133.52|132.02|133.38|131.88|16
1625198830000|2021-07-02 04:07:10|133.51|132.01|133.57|132.07|133.57|132.07|133.51|132.01|10
1625198840000|2021-07-02 04:07:20|133.56|132.06|133.61|132.11|133.63|132.13|133.54|132.04|11
1625198850000|2021-07-02 04:07:30|133.6|132.1|133.63|132.13|133.63|132.13|133.59|132.09|9
1625198860000|2021-07-02 04:07:40|133.62|132.12|133.61|132.11|133.64|132.14|133.58|132.08|11
1625198870000|2021-07-02 04:07:50|133.62|132.12|133.66|132.16|133.66|132.16|133.61|132.11|9
1625198880000|2021-07-02 04:08:00|133.63|132.13|133.54|132.04|133.63|132.13|133.53|132.03|11
1625198890000|2021-07-02 04:08:10|133.57|132.07|133.59|132.09|133.59|132.09|133.52|132.02|16
1625198900000|2021-07-02 04:08:20|133.6|132.1|133.65|132.15|133.65|132.15|133.59|132.09|12
1625198910000|2021-07-02 04:08:30|133.67|132.17|133.67|132.17|133.69|132.19|133.65|132.15|10
1625198920000|2021-07-02 04:08:40|133.68|132.18|133.64|132.14|133.68|132.18|133.62|132.12|7
1625198930000|2021-07-02 04:08:50|133.63|132.13|133.64|132.14|133.64|132.14|133.62|132.12|6
1625198940000|2021-07-02 04:09:00|133.65|132.15|133.69|132.19|133.7|132.2|133.65|132.15|8
1625198950000|2021-07-02 04:09:10|133.71|132.21|133.72|132.22|133.75|132.25|133.69|132.19|7
1625198960000|2021-07-02 04:09:20|133.73|132.23|133.7|132.2|133.74|132.24|133.7|132.2|7
1625198970000|2021-07-02 04:09:30|133.73|132.23|133.71|132.21|133.73|132.23|133.69|132.19|6
1625198980000|2021-07-02 04:09:40|133.72|132.22|133.71|132.21|133.72|132.22|133.68|132.18|5
1625198990000|2021-07-02 04:09:50|133.69|132.19|133.74|132.24|133.74|132.24|133.69|132.19|9
1625199000000|2021-07-02 04:10:00|133.71|132.21|133.6|132.1|133.72|132.22|133.58|132.08|14
1625199010000|2021-07-02 04:10:10|133.61|132.11|133.7|132.2|133.71|132.21|133.61|132.11|10
1625199020000|2021-07-02 04:10:20|133.72|132.22|133.75|132.25|133.78|132.28|133.72|132.22|13
1625199030000|2021-07-02 04:10:30|133.74|132.24|133.75|132.25|133.75|132.25|133.71|132.21|6
1625199040000|2021-07-02 04:10:40|133.73|132.23|133.75|132.25|133.77|132.27|133.73|132.23|5
1625199050000|2021-07-02 04:10:50|133.77|132.27|133.78|132.28|133.78|132.28|133.76|132.26|6
1625199060000|2021-07-02 04:11:00|133.79|132.29|133.81|132.31|133.84|132.34|133.79|132.29|9
1625199070000|2021-07-02 04:11:10|133.86|132.36|133.88|132.38|133.88|132.38|133.83|132.33|8
1625199080000|2021-07-02 04:11:20|133.87|132.37|133.88|132.38|133.89|132.39|133.87|132.37|9
1625199090000|2021-07-02 04:11:30|133.89|132.39|133.92|132.42|133.92|132.42|133.88|132.38|8
1625199100000|2021-07-02 04:11:40|133.87|132.37|133.9|132.4|133.91|132.41|133.87|132.37|10
1625199110000|2021-07-02 04:11:50|133.91|132.41|133.9|132.4|133.91|132.41|133.89|132.39|4
1625199120000|2021-07-02 04:12:00|133.91|132.41|133.94|132.44|134.08|132.58|133.91|132.41|16
1625199130000|2021-07-02 04:12:10|133.93|132.43|133.85|132.35|133.93|132.43|133.85|132.35|11
1625199140000|2021-07-02 04:12:20|133.82|132.32|133.73|132.23|133.82|132.32|133.71|132.21|14
1625199150000|2021-07-02 04:12:30|133.72|132.22|133.75|132.25|133.75|132.25|133.72|132.22|11
1625199160000|2021-07-02 04:12:40|133.76|132.26|133.76|132.26|133.79|132.29|133.75|132.25|16
1625199170000|2021-07-02 04:12:50|133.75|132.25|133.78|132.28|133.82|132.32|133.75|132.25|17
1625199180000|2021-07-02 04:13:00|133.79|132.29|133.86|132.36|133.86|132.36|133.76|132.26|14
1625199190000|2021-07-02 04:13:10|133.85|132.35|133.83|132.33|133.87|132.37|133.83|132.33|11
1625199200000|2021-07-02 04:13:20|133.82|132.32|133.84|132.34|133.86|132.36|133.81|132.31|9
1625199210000|2021-07-02 04:13:30|133.87|132.37|133.91|132.41|133.92|132.42|133.87|132.37|8
1625199220000|2021-07-02 04:13:40|133.93|132.43|133.82|132.32|133.94|132.44|133.81|132.31|13
1625199230000|2021-07-02 04:13:50|133.81|132.31|133.81|132.31|133.83|132.33|133.8|132.3|9
1625199240000|2021-07-02 04:14:00|133.82|132.32|133.83|132.33|133.84|132.34|133.81|132.31|9
1625199250000|2021-07-02 04:14:10|133.79|132.29|133.77|132.27|133.79|132.29|133.76|132.26|5
1625199260000|2021-07-02 04:14:20|133.76|132.26|133.68|132.18|133.8|132.3|133.65|132.15|23
1625199270000|2021-07-02 04:14:30|133.67|132.17|133.65|132.15|133.69|132.19|133.65|132.15|11
1625199280000|2021-07-02 04:14:40|133.64|132.14|133.71|132.21|133.71|132.21|133.64|132.14|8
1625199290000|2021-07-02 04:14:50|133.7|132.2|133.72|132.22|133.72|132.22|133.64|132.14|10
1625199300000|2021-07-02 04:15:00|133.74|132.24|133.8|132.3|133.82|132.32|133.74|132.24|14
1625199310000|2021-07-02 04:15:10|133.82|132.32|133.85|132.35|133.87|132.37|133.8|132.3|7
1625199320000|2021-07-02 04:15:20|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|4
1625199330000|2021-07-02 04:15:30|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|5
1625199340000|2021-07-02 04:15:40|133.88|132.38|133.82|132.32|133.88|132.38|133.82|132.32|7
1625199350000|2021-07-02 04:15:50|133.83|132.33|133.84|132.34|133.84|132.34|133.82|132.32|6
1625199360000|2021-07-02 04:16:00|133.85|132.35|133.82|132.32|133.86|132.36|133.81|132.31|8
1625199370000|2021-07-02 04:16:10|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|4
1625199380000|2021-07-02 04:16:20|133.83|132.33|133.79|132.29|133.84|132.34|133.79|132.29|11
1625199390000|2021-07-02 04:16:30|133.8|132.3|133.85|132.35|133.87|132.37|133.8|132.3|13
1625199400000|2021-07-02 04:16:40|133.87|132.37|133.88|132.38|133.88|132.38|133.84|132.34|5
1625199410000|2021-07-02 04:16:50|133.86|132.36|133.87|132.37|133.89|132.39|133.85|132.35|7
1625199420000|2021-07-02 04:17:00|133.85|132.35|133.89|132.39|133.9|132.4|133.85|132.35|11
1625199430000|2021-07-02 04:17:10|133.9|132.4|133.93|132.43|133.94|132.44|133.9|132.4|7
1625199450000|2021-07-02 04:17:30|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|8
1625199460000|2021-07-02 04:17:40|133.94|132.44|133.92|132.42|133.94|132.44|133.9|132.4|8
1625199470000|2021-07-02 04:17:50|133.93|132.43|133.95|132.45|133.95|132.45|133.92|132.42|11
1625199480000|2021-07-02 04:18:00|133.96|132.46|134.32|132.82|134.32|132.82|133.96|132.46|17
1625199490000|2021-07-02 04:18:10|134.31|132.81|134.21|132.71|134.32|132.82|134.18|132.68|17
1625199500000|2021-07-02 04:18:20|134.18|132.68|134.23|132.73|134.26|132.76|134.18|132.68|20
1625199510000|2021-07-02 04:18:30|134.26|132.76|134.22|132.72|134.29|132.79|134.22|132.72|13
1625199520000|2021-07-02 04:18:40|134.23|132.73|134.25|132.75|134.39|132.89|134.23|132.73|17
1625199530000|2021-07-02 04:18:50|134.26|132.76|134.22|132.72|134.26|132.76|134.2|132.7|7
1625199540000|2021-07-02 04:19:00|134.24|132.74|134.12|132.62|134.24|132.74|134.12|132.62|10
1625199550000|2021-07-02 04:19:10|134.11|132.61|134.09|132.59|134.11|132.61|134.05|132.55|14
1625199560000|2021-07-02 04:19:20|134.12|132.62|134.16|132.66|134.21|132.71|134.12|132.62|13
1625199570000|2021-07-02 04:19:30|134.18|132.68|134.13|132.63|134.18|132.68|134.12|132.62|10
1625199580000|2021-07-02 04:19:40|134.14|132.64|134.06|132.56|134.16|132.66|134.06|132.56|14
1625199590000|2021-07-02 04:19:50|134.04|132.54|134.01|132.51|134.04|132.54|134.01|132.51|11
1625199600000|2021-07-02 04:20:00|134.02|132.52|134.03|132.53|134.06|132.56|133.99|132.49|15
1625199610000|2021-07-02 04:20:10|134.02|132.52|133.96|132.46|134.05|132.55|133.96|132.46|10
1625199620000|2021-07-02 04:20:20|133.97|132.47|134.02|132.52|134.02|132.52|133.95|132.45|11
1625199630000|2021-07-02 04:20:30|134|132.5|133.97|132.47|134|132.5|133.96|132.46|14
1625199640000|2021-07-02 04:20:40|133.98|132.48|134|132.5|134.01|132.51|133.98|132.48|10
1625199650000|2021-07-02 04:20:50|134.01|132.51|133.99|132.49|134.04|132.54|133.98|132.48|10
1625199660000|2021-07-02 04:21:00|133.98|132.48|134|132.5|134.01|132.51|133.96|132.46|12
1625199670000|2021-07-02 04:21:10|134.02|132.52|134|132.5|134.04|132.54|133.99|132.49|10
1625199680000|2021-07-02 04:21:20|134.02|132.52|134.01|132.51|134.03|132.53|134|132.5|8
1625199690000|2021-07-02 04:21:30|134.05|132.55|134.05|132.55|134.05|132.55|134.01|132.51|7
1625199700000|2021-07-02 04:21:40|134.03|132.53|134.02|132.52|134.04|132.54|134.02|132.52|8
1625199710000|2021-07-02 04:21:50|134.03|132.53|134.04|132.54|134.05|132.55|134.02|132.52|7
1625199720000|2021-07-02 04:22:00|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|2
1625199730000|2021-07-02 04:22:10|134.07|132.57|134.16|132.66|134.16|132.66|134.06|132.56|11
1625199740000|2021-07-02 04:22:20|134.15|132.65|134.13|132.63|134.16|132.66|134.12|132.62|7
1625199750000|2021-07-02 04:22:30|134.12|132.62|134.17|132.67|134.18|132.68|134.11|132.61|8
1625199760000|2021-07-02 04:22:40|134.13|132.63|134.12|132.62|134.16|132.66|134.1|132.6|14
1625199770000|2021-07-02 04:22:50|134.13|132.63|134.14|132.64|134.14|132.64|134.1|132.6|9
1625199780000|2021-07-02 04:23:00|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|2
1625199790000|2021-07-02 04:23:10|134.2|132.7|134.17|132.67|134.2|132.7|134.17|132.67|4
1625199800000|2021-07-02 04:23:20|134.14|132.64|134.17|132.67|134.17|132.67|134.14|132.64|8
1625199810000|2021-07-02 04:23:30|134.16|132.66|134.15|132.65|134.18|132.68|134.14|132.64|13
1625199820000|2021-07-02 04:23:40|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|4
1625199830000|2021-07-02 04:23:50|134.16|132.66|134.13|132.63|134.16|132.66|134.12|132.62|7
1625199840000|2021-07-02 04:24:00|134.12|132.62|134.12|132.62|134.13|132.63|134.1|132.6|6
1625199850000|2021-07-02 04:24:10|134.13|132.63|134.18|132.68|134.19|132.69|134.12|132.62|10
1625199860000|2021-07-02 04:24:20|134.17|132.67|134.18|132.68|134.19|132.69|134.17|132.67|5
1625199870000|2021-07-02 04:24:30|134.19|132.69|134.28|132.78|134.28|132.78|134.17|132.67|10
1625199880000|2021-07-02 04:24:40|134.29|132.79|134.3|132.8|134.3|132.8|134.27|132.77|8
1625199890000|2021-07-02 04:24:50|134.29|132.79|134.29|132.79|134.3|132.8|134.29|132.79|3
1625199900000|2021-07-02 04:25:00|134.28|132.78|134.27|132.77|134.29|132.79|134.26|132.76|6
1625199910000|2021-07-02 04:25:10|134.18|132.68|134.06|132.56|134.18|132.68|134.06|132.56|16
1625199920000|2021-07-02 04:25:20|134.05|132.55|134.04|132.54|134.05|132.55|134.02|132.52|9
1625199930000|2021-07-02 04:25:30|134.05|132.55|134.03|132.53|134.05|132.55|134|132.5|10
1625199940000|2021-07-02 04:25:40|134.02|132.52|134.03|132.53|134.07|132.57|134.02|132.52|15
1625199950000|2021-07-02 04:25:50|134.04|132.54|134.04|132.54|134.04|132.54|134.02|132.52|13
1625199960000|2021-07-02 04:26:00|134.06|132.56|134.05|132.55|134.07|132.57|134.04|132.54|10
1625199970000|2021-07-02 04:26:10|134.04|132.54|134.04|132.54|134.04|132.54|134.01|132.51|6
1625199980000|2021-07-02 04:26:20|134.03|132.53|134.01|132.51|134.03|132.53|134.01|132.51|3
1625199990000|2021-07-02 04:26:30|134|132.5|133.95|132.45|134|132.5|133.93|132.43|11
1625200000000|2021-07-02 04:26:40|133.94|132.44|133.94|132.44|133.96|132.46|133.92|132.42|10
1625200010000|2021-07-02 04:26:50|133.96|132.46|133.9|132.4|133.96|132.46|133.89|132.39|11
1625200020000|2021-07-02 04:27:00|133.91|132.41|133.86|132.36|133.91|132.41|133.86|132.36|13
1625200030000|2021-07-02 04:27:10|133.84|132.34|133.85|132.35|133.86|132.36|133.84|132.34|4
1625200040000|2021-07-02 04:27:20|133.87|132.37|133.9|132.4|133.92|132.42|133.87|132.37|11
1625200050000|2021-07-02 04:27:30|133.88|132.38|133.77|132.27|133.88|132.38|133.77|132.27|7
1625200060000|2021-07-02 04:27:40|133.75|132.25|133.76|132.26|133.77|132.27|133.75|132.25|4
1625200070000|2021-07-02 04:27:50|133.75|132.25|133.69|132.19|133.75|132.25|133.67|132.17|12
1625200080000|2021-07-02 04:28:00|133.7|132.2|133.69|132.19|133.77|132.27|133.69|132.19|15
1625200090000|2021-07-02 04:28:10|133.7|132.2|133.56|132.06|133.7|132.2|133.56|132.06|10
1625200100000|2021-07-02 04:28:20|133.57|132.07|133.6|132.1|133.62|132.12|133.54|132.04|15
1625200110000|2021-07-02 04:28:30|133.58|132.08|133.52|132.02|133.6|132.1|133.51|132.01|13
1625200120000|2021-07-02 04:28:40|133.51|132.01|133.44|131.94|133.51|132.01|133.43|131.93|17
1625200130000|2021-07-02 04:28:50|133.42|131.92|133.46|131.96|133.46|131.96|133.37|131.87|10
1625200140000|2021-07-02 04:29:00|133.49|131.99|133.44|131.94|133.59|132.09|133.44|131.94|19
1625200150000|2021-07-02 04:29:10|133.42|131.92|133.43|131.93|133.44|131.94|133.4|131.9|16
1625200160000|2021-07-02 04:29:20|133.42|131.92|133.54|132.04|133.54|132.04|133.42|131.92|12
1625200170000|2021-07-02 04:29:30|133.55|132.05|133.12|131.62|133.57|132.07|133.1|131.6|23
1625200180000|2021-07-02 04:29:40|133.11|131.61|132.82|131.32|133.13|131.63|132.82|131.32|15
1625200190000|2021-07-02 04:29:50|132.83|131.33|132.76|131.26|132.87|131.37|132.76|131.26|15
1625200200000|2021-07-02 04:30:00|132.75|131.25|132.82|131.32|132.86|131.36|132.74|131.24|20
1625200210000|2021-07-02 04:30:10|132.88|131.38|132.8|131.3|132.93|131.43|132.8|131.3|16
1625200220000|2021-07-02 04:30:20|132.79|131.29|132.81|131.31|132.88|131.38|132.77|131.27|13
1625200230000|2021-07-02 04:30:30|132.8|131.3|132.88|131.38|132.91|131.41|132.8|131.3|15
1625200240000|2021-07-02 04:30:40|132.89|131.39|132.82|131.32|132.89|131.39|132.82|131.32|12
1625200250000|2021-07-02 04:30:50|132.83|131.33|132.78|131.28|132.83|131.33|132.78|131.28|9
1625200260000|2021-07-02 04:31:00|132.76|131.26|132.6|131.1|132.78|131.28|132.59|131.09|16
1625200270000|2021-07-02 04:31:10|132.62|131.12|132.84|131.34|132.84|131.34|132.62|131.12|19
1625200280000|2021-07-02 04:31:20|132.75|131.25|132.66|131.16|132.75|131.25|132.63|131.13|17
1625200290000|2021-07-02 04:31:30|132.67|131.17|132.81|131.31|132.81|131.31|132.67|131.17|12
1625200300000|2021-07-02 04:31:40|132.83|131.33|132.78|131.28|132.83|131.33|132.76|131.26|18
1625200310000|2021-07-02 04:31:50|132.79|131.29|132.75|131.25|132.79|131.29|132.74|131.24|14
1625200320000|2021-07-02 04:32:00|132.76|131.26|132.68|131.18|132.76|131.26|132.68|131.18|14
1625200330000|2021-07-02 04:32:10|132.67|131.17|132.53|131.03|132.7|131.2|132.53|131.03|16
1625200340000|2021-07-02 04:32:20|132.55|131.05|132.47|130.97|132.57|131.07|132.47|130.97|14
1625200350000|2021-07-02 04:32:30|132.46|130.96|132.59|131.09|132.6|131.1|132.46|130.96|14
1625200360000|2021-07-02 04:32:40|132.6|131.1|132.46|130.96|132.6|131.1|132.45|130.95|14
1625200370000|2021-07-02 04:32:50|132.44|130.94|132.43|130.93|132.46|130.96|132.4|130.9|12
1625200380000|2021-07-02 04:33:00|132.44|130.94|132.55|131.05|132.55|131.05|132.41|130.91|17
1625200390000|2021-07-02 04:33:10|132.56|131.06|132.46|130.96|132.57|131.07|132.42|130.92|13
1625200400000|2021-07-02 04:33:20|132.44|130.94|132.42|130.92|132.46|130.96|132.42|130.92|9
1625200410000|2021-07-02 04:33:30|132.41|130.91|132.43|130.93|132.44|130.94|132.41|130.91|8
1625200420000|2021-07-02 04:33:40|132.44|130.94|132.41|130.91|132.46|130.96|132.41|130.91|11
1625200430000|2021-07-02 04:33:50|132.42|130.92|132.4|130.9|132.43|130.93|132.4|130.9|12
1625200440000|2021-07-02 04:34:00|132.39|130.89|132.34|130.84|132.41|130.91|132.34|130.84|10
1625200450000|2021-07-02 04:34:10|132.29|130.79|132.37|130.87|132.39|130.89|132.29|130.79|16
1625200460000|2021-07-02 04:34:20|132.38|130.88|132.39|130.89|132.43|130.93|132.36|130.86|12
1625200470000|2021-07-02 04:34:30|132.4|130.9|132.41|130.91|132.41|130.91|132.39|130.89|6
1625200480000|2021-07-02 04:34:40|132.39|130.89|132.45|130.95|132.45|130.95|132.38|130.88|7
1625200490000|2021-07-02 04:34:50|132.43|130.93|132.44|130.94|132.46|130.96|132.39|130.89|8
1625200500000|2021-07-02 04:35:00|132.42|130.92|132.49|130.99|132.49|130.99|132.42|130.92|11
1625200510000|2021-07-02 04:35:10|132.5|131|132.57|131.07|132.57|131.07|132.49|130.99|12
1625200520000|2021-07-02 04:35:20|132.54|131.04|132.56|131.06|132.61|131.11|132.53|131.03|17
1625200530000|2021-07-02 04:35:30|132.57|131.07|132.58|131.08|132.58|131.08|132.54|131.04|16
1625200540000|2021-07-02 04:35:40|132.57|131.07|132.6|131.1|132.63|131.13|132.55|131.05|17
1625200550000|2021-07-02 04:35:50|132.59|131.09|132.58|131.08|132.59|131.09|132.54|131.04|10
1625200560000|2021-07-02 04:36:00|132.57|131.07|132.6|131.1|132.61|131.11|132.57|131.07|11
1625200570000|2021-07-02 04:36:10|132.61|131.11|132.7|131.2|132.7|131.2|132.61|131.11|12
1625200580000|2021-07-02 04:36:20|132.69|131.19|132.73|131.23|132.77|131.27|132.69|131.19|18
1625200590000|2021-07-02 04:36:30|132.74|131.24|132.84|131.34|132.84|131.34|132.73|131.23|20
1625200600000|2021-07-02 04:36:40|132.88|131.38|132.98|131.48|132.98|131.48|132.87|131.37|12
1625200610000|2021-07-02 04:36:50|132.97|131.47|133.01|131.51|133.01|131.51|132.97|131.47|4
1625200620000|2021-07-02 04:37:00|133.02|131.52|133|131.5|133.03|131.53|132.98|131.48|11
1625200630000|2021-07-02 04:37:10|132.98|131.48|133.02|131.52|133.07|131.57|132.98|131.48|21
1625200640000|2021-07-02 04:37:20|133.03|131.53|133.07|131.57|133.07|131.57|133.03|131.53|14
1625200650000|2021-07-02 04:37:30|133.06|131.56|133.13|131.63|133.13|131.63|133.06|131.56|12
1625200660000|2021-07-02 04:37:40|133.11|131.61|133.1|131.6|133.12|131.62|133.09|131.59|8
1625200670000|2021-07-02 04:37:50|133.11|131.61|133.13|131.63|133.13|131.63|133.11|131.61|5
1625200680000|2021-07-02 04:38:00|133.15|131.65|133.07|131.57|133.15|131.65|133.07|131.57|10
1625200690000|2021-07-02 04:38:10|133.06|131.56|133.06|131.56|133.07|131.57|133.06|131.56|5
1625200700000|2021-07-02 04:38:20|133.05|131.55|133.03|131.53|133.05|131.55|133.01|131.51|7
1625200710000|2021-07-02 04:38:30|133.04|131.54|133.06|131.56|133.06|131.56|133.04|131.54|8
1625200720000|2021-07-02 04:38:40|133.03|131.53|133.09|131.59|133.11|131.61|133.03|131.53|8
1625200730000|2021-07-02 04:38:50|133.07|131.57|133.11|131.61|133.11|131.61|133.07|131.57|7
1625200740000|2021-07-02 04:39:00|133.1|131.6|133.18|131.68|133.18|131.68|133.1|131.6|8
1625200750000|2021-07-02 04:39:10|133.19|131.69|133.19|131.69|133.2|131.7|133.19|131.69|5
1625200760000|2021-07-02 04:39:20|133.2|131.7|133.22|131.72|133.22|131.72|133.2|131.7|7
1625200770000|2021-07-02 04:39:30|133.21|131.71|133.25|131.75|133.25|131.75|133.21|131.71|5
1625200780000|2021-07-02 04:39:40|133.26|131.76|133.3|131.8|133.3|131.8|133.23|131.73|9
1625200790000|2021-07-02 04:39:50|133.29|131.79|133.26|131.76|133.3|131.8|133.25|131.75|6
1625200800000|2021-07-02 04:40:00|133.24|131.74|133.1|131.6|133.24|131.74|133.09|131.59|13
1625200810000|2021-07-02 04:40:10|133.09|131.59|132.89|131.39|133.09|131.59|132.89|131.39|12
1625200820000|2021-07-02 04:40:20|132.9|131.4|132.94|131.44|132.94|131.44|132.88|131.38|10
1625200830000|2021-07-02 04:40:30|132.93|131.43|132.96|131.46|132.96|131.46|132.93|131.43|7
1625200840000|2021-07-02 04:40:40|132.94|131.44|133.04|131.54|133.05|131.55|132.93|131.43|18
1625200850000|2021-07-02 04:40:50|133.05|131.55|133.16|131.66|133.17|131.67|133.04|131.54|15
1625200860000|2021-07-02 04:41:00|133.17|131.67|133.17|131.67|133.19|131.69|133.16|131.66|7
1625200870000|2021-07-02 04:41:10|133.19|131.69|133.24|131.74|133.24|131.74|133.19|131.69|9
1625200880000|2021-07-02 04:41:20|133.23|131.73|133.23|131.73|133.25|131.75|133.2|131.7|10
1625200890000|2021-07-02 04:41:30|133.24|131.74|133.2|131.7|133.24|131.74|133.11|131.61|19
1625200900000|2021-07-02 04:41:40|133.24|131.74|133.28|131.78|133.28|131.78|133.24|131.74|9
1625200910000|2021-07-02 04:41:50|133.26|131.76|133.27|131.77|133.3|131.8|133.26|131.76|10
1625200920000|2021-07-02 04:42:00|133.26|131.76|133.17|131.67|133.27|131.77|133.17|131.67|10
1625200930000|2021-07-02 04:42:10|133.18|131.68|133.1|131.6|133.24|131.74|133.1|131.6|13
1625200940000|2021-07-02 04:42:20|133.11|131.61|132.94|131.44|133.12|131.62|132.94|131.44|13
1625200950000|2021-07-02 04:42:30|132.93|131.43|132.76|131.26|132.93|131.43|132.74|131.24|21
1625200960000|2021-07-02 04:42:40|132.78|131.28|132.76|131.26|132.8|131.3|132.76|131.26|14
1625200970000|2021-07-02 04:42:50|132.78|131.28|132.81|131.31|132.81|131.31|132.75|131.25|12
1625200980000|2021-07-02 04:43:00|132.8|131.3|132.89|131.39|132.89|131.39|132.79|131.29|15
1625200990000|2021-07-02 04:43:10|132.9|131.4|132.95|131.45|133|131.5|132.9|131.4|10
1625201000000|2021-07-02 04:43:20|132.94|131.44|132.96|131.46|132.99|131.49|132.94|131.44|9
1625201010000|2021-07-02 04:43:30|132.95|131.45|133.02|131.52|133.04|131.54|132.95|131.45|10
1625201020000|2021-07-02 04:43:40|133.05|131.55|133.06|131.56|133.06|131.56|133.01|131.51|14
1625201030000|2021-07-02 04:43:50|133.05|131.55|133.09|131.59|133.11|131.61|133.05|131.55|15
1625201040000|2021-07-02 04:44:00|133.1|131.6|133.14|131.64|133.15|131.65|133.08|131.58|13
1625201050000|2021-07-02 04:44:10|133.15|131.65|133.13|131.63|133.16|131.66|133.11|131.61|9
1625201060000|2021-07-02 04:44:20|133.14|131.64|133.11|131.61|133.15|131.65|133.1|131.6|13
1625201070000|2021-07-02 04:44:30|133.12|131.62|133.14|131.64|133.14|131.64|133.11|131.61|10
1625201080000|2021-07-02 04:44:40|133.13|131.63|133.13|131.63|133.13|131.63|133.11|131.61|4
1625201090000|2021-07-02 04:44:50|133.12|131.62|133.06|131.56|133.13|131.63|133.06|131.56|6
1625201100000|2021-07-02 04:45:00|133.05|131.55|132.98|131.48|133.09|131.59|132.98|131.48|15
1625201110000|2021-07-02 04:45:10|132.96|131.46|133|131.5|133|131.5|132.96|131.46|12
1625201120000|2021-07-02 04:45:20|132.99|131.49|132.87|131.37|133|131.5|132.87|131.37|8
1625201130000|2021-07-02 04:45:30|132.85|131.35|132.81|131.31|132.87|131.37|132.81|131.31|14
1625201140000|2021-07-02 04:45:40|132.83|131.33|132.8|131.3|132.83|131.33|132.8|131.3|9
1625201150000|2021-07-02 04:45:50|132.79|131.29|132.83|131.33|132.83|131.33|132.79|131.29|11
1625201160000|2021-07-02 04:46:00|132.84|131.34|132.81|131.31|132.87|131.37|132.81|131.31|8
1625201170000|2021-07-02 04:46:10|132.8|131.3|132.81|131.31|132.82|131.32|132.78|131.28|8
1625201180000|2021-07-02 04:46:20|132.82|131.32|132.81|131.31|132.83|131.33|132.8|131.3|8
1625201190000|2021-07-02 04:46:30|132.82|131.32|132.81|131.31|132.82|131.32|132.81|131.31|8
1625201200000|2021-07-02 04:46:40|132.83|131.33|132.93|131.43|132.93|131.43|132.83|131.33|16
1625201210000|2021-07-02 04:46:50|132.91|131.41|133.03|131.53|133.03|131.53|132.91|131.41|11
1625201220000|2021-07-02 04:47:00|133.04|131.54|133.16|131.66|133.16|131.66|133.04|131.54|15
1625201230000|2021-07-02 04:47:10|133.17|131.67|133.13|131.63|133.17|131.67|133.13|131.63|16
1625201240000|2021-07-02 04:47:20|133.15|131.65|133.14|131.64|133.17|131.67|133.11|131.61|13
1625201250000|2021-07-02 04:47:30|133.13|131.63|133.19|131.69|133.22|131.72|133.13|131.63|7
1625201260000|2021-07-02 04:47:40|133.2|131.7|133.33|131.83|133.34|131.84|133.2|131.7|10
1625201270000|2021-07-02 04:47:50|133.32|131.82|133.33|131.83|133.33|131.83|133.26|131.76|12
1625201280000|2021-07-02 04:48:00|133.32|131.82|133.26|131.76|133.36|131.86|133.25|131.75|13
1625201290000|2021-07-02 04:48:10|133.28|131.78|133.28|131.78|133.28|131.78|133.23|131.73|14
1625201300000|2021-07-02 04:48:20|133.29|131.79|133.23|131.73|133.31|131.81|133.22|131.72|12
1625201310000|2021-07-02 04:48:30|133.22|131.72|133.13|131.63|133.22|131.72|133.12|131.62|12
1625201320000|2021-07-02 04:48:40|133.12|131.62|133.15|131.65|133.15|131.65|133.11|131.61|10
1625201330000|2021-07-02 04:48:50|133.14|131.64|133.15|131.65|133.15|131.65|133.12|131.62|6
1625201340000|2021-07-02 04:49:00|133.14|131.64|133.22|131.72|133.22|131.72|133.14|131.64|15
1625201350000|2021-07-02 04:49:10|133.23|131.73|133.19|131.69|133.23|131.73|133.16|131.66|14
1625201360000|2021-07-02 04:49:20|133.2|131.7|133.21|131.71|133.22|131.72|133.19|131.69|9
1625201370000|2021-07-02 04:49:30|133.22|131.72|133.25|131.75|133.25|131.75|133.2|131.7|8
1625201380000|2021-07-02 04:49:40|133.24|131.74|133.23|131.73|133.25|131.75|133.22|131.72|5
1625201390000|2021-07-02 04:49:50|133.24|131.74|133.23|131.73|133.25|131.75|133.23|131.73|5
1625201400000|2021-07-02 04:50:00|133.24|131.74|133.23|131.73|133.25|131.75|133.2|131.7|9
1625201410000|2021-07-02 04:50:10|133.24|131.74|133.21|131.71|133.25|131.75|133.21|131.71|11
1625201420000|2021-07-02 04:50:20|133.22|131.72|133.21|131.71|133.23|131.73|133.2|131.7|11
1625201430000|2021-07-02 04:50:30|133.22|131.72|133.16|131.66|133.22|131.72|133.13|131.63|12
1625201440000|2021-07-02 04:50:40|133.17|131.67|133.18|131.68|133.2|131.7|133.17|131.67|9
1625201450000|2021-07-02 04:50:50|133.2|131.7|133.22|131.72|133.22|131.72|133.17|131.67|12
1625201460000|2021-07-02 04:51:00|133.23|131.73|133.16|131.66|133.24|131.74|133.15|131.65|15
1625201470000|2021-07-02 04:51:10|133.17|131.67|133.19|131.69|133.19|131.69|133.15|131.65|7
1625201480000|2021-07-02 04:51:20|133.2|131.7|133.23|131.73|133.25|131.75|133.19|131.69|8
1625201490000|2021-07-02 04:51:30|133.22|131.72|133.29|131.79|133.29|131.79|133.22|131.72|15
1625201500000|2021-07-02 04:51:40|133.28|131.78|133.3|131.8|133.31|131.81|133.27|131.77|11
1625201510000|2021-07-02 04:51:50|133.31|131.81|133.36|131.86|133.36|131.86|133.29|131.79|17
1625201520000|2021-07-02 04:52:00|133.38|131.88|133.37|131.87|133.38|131.88|133.36|131.86|12
1625201530000|2021-07-02 04:52:10|133.35|131.85|133.38|131.88|133.38|131.88|133.35|131.85|8
1625201540000|2021-07-02 04:52:20|133.39|131.89|133.38|131.88|133.4|131.9|133.36|131.86|14
1625201550000|2021-07-02 04:52:30|133.36|131.86|133.36|131.86|133.39|131.89|133.36|131.86|8
1625201560000|2021-07-02 04:52:40|133.37|131.87|133.41|131.91|133.41|131.91|133.36|131.86|6
1625201570000|2021-07-02 04:52:50|133.42|131.92|133.42|131.92|133.43|131.93|133.42|131.92|3
1625201580000|2021-07-02 04:53:00|133.43|131.93|133.39|131.89|133.46|131.96|133.39|131.89|6
1625201590000|2021-07-02 04:53:10|133.38|131.88|133.32|131.82|133.39|131.89|133.32|131.82|8
1625201600000|2021-07-02 04:53:20|133.33|131.83|133.2|131.7|133.33|131.83|133.2|131.7|11
1625201610000|2021-07-02 04:53:30|133.17|131.67|133.14|131.64|133.17|131.67|133.11|131.61|16
1625201620000|2021-07-02 04:53:40|133.16|131.66|133.08|131.58|133.17|131.67|133.07|131.57|11
1625201630000|2021-07-02 04:53:50|133.09|131.59|133.18|131.68|133.2|131.7|133.09|131.59|10
1625201640000|2021-07-02 04:54:00|133.17|131.67|133.15|131.65|133.19|131.69|133.15|131.65|9
1625201650000|2021-07-02 04:54:10|133.18|131.68|133.11|131.61|133.18|131.68|133.11|131.61|11
1625201660000|2021-07-02 04:54:20|133.1|131.6|133.09|131.59|133.11|131.61|133.08|131.58|12
1625201670000|2021-07-02 04:54:30|133.1|131.6|133.15|131.65|133.15|131.65|133.1|131.6|11
1625201680000|2021-07-02 04:54:40|133.14|131.64|133.07|131.57|133.14|131.64|133.07|131.57|7
1625201690000|2021-07-02 04:54:50|133.06|131.56|132.92|131.42|133.06|131.56|132.91|131.41|14
1625201700000|2021-07-02 04:55:00|132.93|131.43|132.89|131.39|132.96|131.46|132.85|131.35|16
1625201710000|2021-07-02 04:55:10|132.88|131.38|132.99|131.49|132.99|131.49|132.87|131.37|16
1625201720000|2021-07-02 04:55:20|132.98|131.48|133.1|131.6|133.1|131.6|132.98|131.48|9
1625201730000|2021-07-02 04:55:30|133.11|131.61|133.06|131.56|133.11|131.61|133.06|131.56|8
1625201740000|2021-07-02 04:55:40|133.07|131.57|132.97|131.47|133.08|131.58|132.95|131.45|19
1625201750000|2021-07-02 04:55:50|132.96|131.46|133.05|131.55|133.05|131.55|132.95|131.45|12
1625201760000|2021-07-02 04:56:00|133.06|131.56|133.09|131.59|133.09|131.59|133.05|131.55|12
1625201770000|2021-07-02 04:56:10|133.1|131.6|133.13|131.63|133.19|131.69|133.09|131.59|19
1625201780000|2021-07-02 04:56:20|133.12|131.62|133.13|131.63|133.15|131.65|133.12|131.62|17
1625201790000|2021-07-02 04:56:30|133.17|131.67|133.16|131.66|133.18|131.68|133.14|131.64|8
1625201800000|2021-07-02 04:56:40|133.17|131.67|133.19|131.69|133.19|131.69|133.16|131.66|9
1625201810000|2021-07-02 04:56:50|133.17|131.67|133.22|131.72|133.23|131.73|133.17|131.67|9
1625201820000|2021-07-02 04:57:00|133.23|131.73|133.24|131.74|133.24|131.74|133.22|131.72|6
1625201830000|2021-07-02 04:57:10|133.23|131.73|133.24|131.74|133.26|131.76|133.23|131.73|9
1625201840000|2021-07-02 04:57:20|133.23|131.73|133.22|131.72|133.27|131.77|133.21|131.71|11
1625201850000|2021-07-02 04:57:30|133.21|131.71|133.2|131.7|133.24|131.74|133.18|131.68|9
1625201860000|2021-07-02 04:57:40|133.21|131.71|133.25|131.75|133.26|131.76|133.21|131.71|7
1625201870000|2021-07-02 04:57:50|133.24|131.74|133.2|131.7|133.24|131.74|133.14|131.64|17
1625201880000|2021-07-02 04:58:00|133.19|131.69|133.25|131.75|133.25|131.75|133.18|131.68|16
1625201900000|2021-07-02 04:58:20|133.26|131.76|133.28|131.78|133.28|131.78|133.25|131.75|5
1625201910000|2021-07-02 04:58:30|133.29|131.79|133.3|131.8|133.3|131.8|133.28|131.78|5
1625201920000|2021-07-02 04:58:40|133.28|131.78|133.27|131.77|133.28|131.78|133.27|131.77|2
1625201930000|2021-07-02 04:58:50|133.28|131.78|133.27|131.77|133.29|131.79|133.27|131.77|4
1625201940000|2021-07-02 04:59:00|133.28|131.78|133.29|131.79|133.29|131.79|133.27|131.77|6
1625201950000|2021-07-02 04:59:10|133.28|131.78|133.29|131.79|133.29|131.79|133.27|131.77|9
1625201960000|2021-07-02 04:59:20|133.28|131.78|133.29|131.79|133.3|131.8|133.28|131.78|6
1625201970000|2021-07-02 04:59:30|133.3|131.8|133.29|131.79|133.3|131.8|133.29|131.79|2
1625201980000|2021-07-02 04:59:40|133.28|131.78|133.2|131.7|133.3|131.8|133.2|131.7|14
1625201990000|2021-07-02 04:59:50|133.18|131.68|133.29|131.79|133.29|131.79|133.15|131.65|16
1625202000000|2021-07-02 05:00:00|133.3|131.8|133.2|131.7|133.3|131.8|133.2|131.7|13
1625202010000|2021-07-02 05:00:10|133.19|131.69|133.1|131.6|133.19|131.69|133.1|131.6|14
1625202020000|2021-07-02 05:00:20|133.07|131.57|132.98|131.48|133.07|131.57|132.98|131.48|11
1625202030000|2021-07-02 05:00:30|132.97|131.47|133.07|131.57|133.07|131.57|132.97|131.47|16
1625202040000|2021-07-02 05:00:40|133.08|131.58|133.11|131.61|133.11|131.61|133.05|131.55|10
1625202050000|2021-07-02 05:00:50|133.13|131.63|133.32|131.82|133.32|131.82|133.13|131.63|16
1625202060000|2021-07-02 05:01:00|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|5
1625202070000|2021-07-02 05:01:10|133.36|131.86|133.45|131.95|133.45|131.95|133.36|131.86|15
1625202080000|2021-07-02 05:01:20|133.42|131.92|133.57|132.07|133.59|132.09|133.42|131.92|16
1625202090000|2021-07-02 05:01:30|133.58|132.08|133.57|132.07|133.64|132.14|133.54|132.04|17
1625202100000|2021-07-02 05:01:40|133.58|132.08|133.61|132.11|133.61|132.11|133.55|132.05|9
1625202110000|2021-07-02 05:01:50|133.6|132.1|133.57|132.07|133.63|132.13|133.57|132.07|11
1625202120000|2021-07-02 05:02:00|133.56|132.06|133.46|131.96|133.56|132.06|133.44|131.94|9
1625202130000|2021-07-02 05:02:10|133.49|131.99|133.56|132.06|133.56|132.06|133.46|131.96|15
1625202140000|2021-07-02 05:02:20|133.54|132.04|133.56|132.06|133.56|132.06|133.54|132.04|6
1625202150000|2021-07-02 05:02:30|133.58|132.08|133.55|132.05|133.58|132.08|133.53|132.03|10
1625202160000|2021-07-02 05:02:40|133.54|132.04|133.51|132.01|133.55|132.05|133.5|132|9
1625202170000|2021-07-02 05:02:50|133.5|132|133.53|132.03|133.55|132.05|133.49|131.99|13
1625202180000|2021-07-02 05:03:00|133.54|132.04|133.54|132.04|133.54|132.04|133.52|132.02|7
1625202190000|2021-07-02 05:03:10|133.52|132.02|133.51|132.01|133.53|132.03|133.51|132.01|10
1625202200000|2021-07-02 05:03:20|133.5|132|133.35|131.85|133.5|132|133.35|131.85|11
1625202210000|2021-07-02 05:03:30|133.34|131.84|133.35|131.85|133.35|131.85|133.33|131.83|8
1625202220000|2021-07-02 05:03:40|133.34|131.84|133.34|131.84|133.35|131.85|133.34|131.84|9
1625202230000|2021-07-02 05:03:50|133.35|131.85|133.4|131.9|133.41|131.91|133.34|131.84|11
1625202240000|2021-07-02 05:04:00|133.41|131.91|133.47|131.97|133.48|131.98|133.41|131.91|8
1625202250000|2021-07-02 05:04:10|133.48|131.98|133.48|131.98|133.49|131.99|133.46|131.96|12
1625202260000|2021-07-02 05:04:20|133.47|131.97|133.42|131.92|133.47|131.97|133.42|131.92|5
1625202270000|2021-07-02 05:04:30|133.43|131.93|133.47|131.97|133.47|131.97|133.43|131.93|7
1625202280000|2021-07-02 05:04:40|133.48|131.98|133.44|131.94|133.48|131.98|133.44|131.94|5
1625202290000|2021-07-02 05:04:50|133.45|131.95|133.51|132.01|133.51|132.01|133.43|131.93|10
1625202300000|2021-07-02 05:05:00|133.52|132.02|133.48|131.98|133.53|132.03|133.47|131.97|12
1625202310000|2021-07-02 05:05:10|133.49|131.99|133.42|131.92|133.49|131.99|133.42|131.92|11
1625202320000|2021-07-02 05:05:20|133.43|131.93|133.47|131.97|133.47|131.97|133.41|131.91|8
1625202330000|2021-07-02 05:05:30|133.48|131.98|133.44|131.94|133.48|131.98|133.43|131.93|6
1625202340000|2021-07-02 05:05:40|133.45|131.95|133.42|131.92|133.45|131.95|133.38|131.88|12
1625202350000|2021-07-02 05:05:50|133.41|131.91|133.4|131.9|133.42|131.92|133.4|131.9|6
1625202360000|2021-07-02 05:06:00|133.41|131.91|133.45|131.95|133.45|131.95|133.4|131.9|7
1625202370000|2021-07-02 05:06:10|133.44|131.94|133.41|131.91|133.44|131.94|133.41|131.91|11
1625202380000|2021-07-02 05:06:20|133.4|131.9|133.4|131.9|133.4|131.9|133.39|131.89|3
1625202390000|2021-07-02 05:06:30|133.39|131.89|133.34|131.84|133.39|131.89|133.34|131.84|6
1625202400000|2021-07-02 05:06:40|133.31|131.81|133.32|131.82|133.32|131.82|133.3|131.8|10
1625202410000|2021-07-02 05:06:50|133.31|131.81|133.32|131.82|133.33|131.83|133.3|131.8|5
1625202420000|2021-07-02 05:07:00|133.31|131.81|133.43|131.93|133.45|131.95|133.31|131.81|11
1625202430000|2021-07-02 05:07:10|133.42|131.92|133.39|131.89|133.43|131.93|133.39|131.89|11
1625202440000|2021-07-02 05:07:20|133.36|131.86|133.38|131.88|133.38|131.88|133.36|131.86|9
1625202450000|2021-07-02 05:07:30|133.39|131.89|133.32|131.82|133.39|131.89|133.32|131.82|8
1625202460000|2021-07-02 05:07:40|133.3|131.8|133.21|131.71|133.3|131.8|133.2|131.7|6
1625202470000|2021-07-02 05:07:50|133.2|131.7|133.25|131.75|133.26|131.76|133.2|131.7|10
1625202480000|2021-07-02 05:08:00|133.24|131.74|133.28|131.78|133.29|131.79|133.24|131.74|7
1625202490000|2021-07-02 05:08:10|133.29|131.79|133.25|131.75|133.29|131.79|133.23|131.73|8
1625202500000|2021-07-02 05:08:20|133.26|131.76|133.18|131.68|133.27|131.77|133.18|131.68|14
1625202510000|2021-07-02 05:08:30|133.17|131.67|133.1|131.6|133.18|131.68|133.1|131.6|16
1625202520000|2021-07-02 05:08:40|133.11|131.61|133.13|131.63|133.14|131.64|133.1|131.6|11
1625202530000|2021-07-02 05:08:50|133.14|131.64|133.18|131.68|133.19|131.69|133.14|131.64|7
1625202540000|2021-07-02 05:09:00|133.2|131.7|133.31|131.81|133.31|131.81|133.2|131.7|12
1625202550000|2021-07-02 05:09:10|133.32|131.82|133.23|131.73|133.34|131.84|133.23|131.73|16
1625202560000|2021-07-02 05:09:20|133.22|131.72|133.1|131.6|133.22|131.72|133.1|131.6|16
1625202570000|2021-07-02 05:09:30|133.11|131.61|133.08|131.58|133.15|131.65|133.07|131.57|18
1625202580000|2021-07-02 05:09:40|133.07|131.57|133.1|131.6|133.11|131.61|133.06|131.56|12
1625202590000|2021-07-02 05:09:50|133.11|131.61|133.12|131.62|133.13|131.63|133.1|131.6|12
1625202600000|2021-07-02 05:10:00|133.13|131.63|133.2|131.7|133.2|131.7|133.12|131.62|10
1625202610000|2021-07-02 05:10:10|133.24|131.74|133.3|131.8|133.3|131.8|133.23|131.73|16
1625202620000|2021-07-02 05:10:20|133.29|131.79|133.3|131.8|133.31|131.81|133.29|131.79|8
1625202630000|2021-07-02 05:10:30|133.29|131.79|133.34|131.84|133.37|131.87|133.27|131.77|17
1625202640000|2021-07-02 05:10:40|133.35|131.85|133.31|131.81|133.35|131.85|133.27|131.77|16
1625202650000|2021-07-02 05:10:50|133.32|131.82|133.32|131.82|133.32|131.82|133.29|131.79|9
1625202660000|2021-07-02 05:11:00|133.31|131.81|133.47|131.97|133.49|131.99|133.31|131.81|16
1625202670000|2021-07-02 05:11:10|133.48|131.98|133.45|131.95|133.49|131.99|133.43|131.93|10
1625202680000|2021-07-02 05:11:20|133.46|131.96|133.47|131.97|133.48|131.98|133.46|131.96|8
1625202690000|2021-07-02 05:11:30|133.46|131.96|133.41|131.91|133.46|131.96|133.41|131.91|10
1625202700000|2021-07-02 05:11:40|133.4|131.9|133.39|131.89|133.4|131.9|133.38|131.88|6
1625202710000|2021-07-02 05:11:50|133.4|131.9|133.37|131.87|133.4|131.9|133.37|131.87|4
1625202720000|2021-07-02 05:12:00|133.4|131.9|133.34|131.84|133.41|131.91|133.33|131.83|14
1625202730000|2021-07-02 05:12:10|133.33|131.83|133.18|131.68|133.33|131.83|133.18|131.68|15
1625202740000|2021-07-02 05:12:20|133.16|131.66|133.14|131.64|133.21|131.71|133.11|131.61|17
1625202750000|2021-07-02 05:12:30|133.15|131.65|133.2|131.7|133.2|131.7|133.14|131.64|7
1625202760000|2021-07-02 05:12:40|133.21|131.71|133.21|131.71|133.21|131.71|133.15|131.65|12
1625202770000|2021-07-02 05:12:50|133.19|131.69|133.13|131.63|133.21|131.71|133.13|131.63|9
1625202780000|2021-07-02 05:13:00|133.14|131.64|133.18|131.68|133.2|131.7|133.14|131.64|14
1625202790000|2021-07-02 05:13:10|133.19|131.69|133.23|131.73|133.23|131.73|133.17|131.67|7
1625202800000|2021-07-02 05:13:20|133.22|131.72|133.23|131.73|133.24|131.74|133.22|131.72|6
1625202810000|2021-07-02 05:13:30|133.24|131.74|133.23|131.73|133.24|131.74|133.22|131.72|4
1625202820000|2021-07-02 05:13:40|133.22|131.72|133.17|131.67|133.22|131.72|133.15|131.65|6
1625202830000|2021-07-02 05:13:50|133.18|131.68|133.18|131.68|133.18|131.68|133.16|131.66|8
1625202840000|2021-07-02 05:14:00|133.17|131.67|133.16|131.66|133.17|131.67|133.14|131.64|6
1625202850000|2021-07-02 05:14:10|133.15|131.65|133.15|131.65|133.17|131.67|133.15|131.65|10
1625202860000|2021-07-02 05:14:20|133.14|131.64|133.08|131.58|133.17|131.67|133.08|131.58|11
1625202870000|2021-07-02 05:14:30|133.07|131.57|133.12|131.62|133.13|131.63|133.07|131.57|14
1625202880000|2021-07-02 05:14:40|133.15|131.65|133.22|131.72|133.22|131.72|133.15|131.65|6
1625202890000|2021-07-02 05:14:50|133.21|131.71|133.09|131.59|133.21|131.71|133.07|131.57|14
1625202900000|2021-07-02 05:15:00|133.1|131.6|133.12|131.62|133.14|131.64|133.08|131.58|11
1625202910000|2021-07-02 05:15:10|133.11|131.61|133.14|131.64|133.14|131.64|133.11|131.61|8
1625202920000|2021-07-02 05:15:20|133.13|131.63|133.15|131.65|133.15|131.65|133.12|131.62|8
1625202930000|2021-07-02 05:15:30|133.14|131.64|133.12|131.62|133.15|131.65|133.12|131.62|9
1625202940000|2021-07-02 05:15:40|133.13|131.63|133.07|131.57|133.13|131.63|133.07|131.57|13
1625202950000|2021-07-02 05:15:50|133.06|131.56|133.03|131.53|133.08|131.58|133.03|131.53|10
1625202960000|2021-07-02 05:16:00|133.06|131.56|133.05|131.55|133.06|131.56|133.03|131.53|9
1625202970000|2021-07-02 05:16:10|133.07|131.57|133.13|131.63|133.13|131.63|133.07|131.57|13
1625202980000|2021-07-02 05:16:20|133.14|131.64|133.22|131.72|133.22|131.72|133.14|131.64|9
1625202990000|2021-07-02 05:16:30|133.23|131.73|133.22|131.72|133.23|131.73|133.22|131.72|6
1625203000000|2021-07-02 05:16:40|133.21|131.71|133.19|131.69|133.22|131.72|133.19|131.69|3
1625203010000|2021-07-02 05:16:50|133.24|131.74|133.25|131.75|133.26|131.76|133.24|131.74|9
1625203020000|2021-07-02 05:17:00|133.26|131.76|133.29|131.79|133.29|131.79|133.25|131.75|8
1625203030000|2021-07-02 05:17:10|133.25|131.75|133.2|131.7|133.25|131.75|133.2|131.7|3
1625203040000|2021-07-02 05:17:20|133.16|131.66|133.12|131.62|133.16|131.66|133.06|131.56|17
1625203050000|2021-07-02 05:17:30|133.11|131.61|133.08|131.58|133.11|131.61|133.05|131.55|15
1625203060000|2021-07-02 05:17:40|133.09|131.59|133.15|131.65|133.15|131.65|133.07|131.57|11
1625203070000|2021-07-02 05:17:50|133.16|131.66|133.14|131.64|133.17|131.67|133.14|131.64|5
1625203080000|2021-07-02 05:18:00|133.17|131.67|133.17|131.67|133.23|131.73|133.16|131.66|16
1625203090000|2021-07-02 05:18:10|133.24|131.74|133.41|131.91|133.42|131.92|133.22|131.72|20
1625203100000|2021-07-02 05:18:20|133.42|131.92|133.48|131.98|133.48|131.98|133.4|131.9|14
1625203110000|2021-07-02 05:18:30|133.47|131.97|133.47|131.97|133.51|132.01|133.47|131.97|11
1625203120000|2021-07-02 05:18:40|133.46|131.96|133.48|131.98|133.48|131.98|133.44|131.94|8
1625203130000|2021-07-02 05:18:50|133.47|131.97|133.44|131.94|133.47|131.97|133.44|131.94|9
1625203140000|2021-07-02 05:19:00|133.46|131.96|133.47|131.97|133.48|131.98|133.45|131.95|9
1625203150000|2021-07-02 05:19:10|133.45|131.95|133.46|131.96|133.47|131.97|133.41|131.91|14
1625203160000|2021-07-02 05:19:20|133.47|131.97|133.47|131.97|133.49|131.99|133.47|131.97|5
1625203170000|2021-07-02 05:19:30|133.46|131.96|133.49|131.99|133.5|132|133.46|131.96|11
1625203180000|2021-07-02 05:19:40|133.51|132.01|133.52|132.02|133.52|132.02|133.49|131.99|8
1625203190000|2021-07-02 05:19:50|133.51|132.01|133.5|132|133.52|132.02|133.5|132|9
1625203200000|2021-07-02 05:20:00|133.51|132.01|133.45|131.95|133.51|132.01|133.45|131.95|11
1625203210000|2021-07-02 05:20:10|133.44|131.94|133.4|131.9|133.44|131.94|133.39|131.89|13
1625203220000|2021-07-02 05:20:20|133.41|131.91|133.44|131.94|133.46|131.96|133.41|131.91|11
1625203230000|2021-07-02 05:20:30|133.45|131.95|133.44|131.94|133.47|131.97|133.44|131.94|8
1625203240000|2021-07-02 05:20:40|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|6
1625203250000|2021-07-02 05:20:50|133.46|131.96|133.36|131.86|133.46|131.96|133.33|131.83|15
1625203260000|2021-07-02 05:21:00|133.37|131.87|133.46|131.96|133.47|131.97|133.36|131.86|10
1625203270000|2021-07-02 05:21:10|133.47|131.97|133.47|131.97|133.47|131.97|133.46|131.96|3
1625203280000|2021-07-02 05:21:20|133.48|131.98|133.5|132|133.51|132.01|133.48|131.98|7
1625203290000|2021-07-02 05:21:30|133.51|132.01|133.51|132.01|133.52|132.02|133.5|132|9
1625203300000|2021-07-02 05:21:40|133.5|132|133.48|131.98|133.55|132.05|133.47|131.97|11
1625203310000|2021-07-02 05:21:50|133.47|131.97|133.52|132.02|133.52|132.02|133.47|131.97|5
1625203320000|2021-07-02 05:22:00|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|6
1625203330000|2021-07-02 05:22:10|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|2
1625203340000|2021-07-02 05:22:20|133.55|132.05|133.52|132.02|133.55|132.05|133.51|132.01|5
1625203350000|2021-07-02 05:22:30|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|5
1625203360000|2021-07-02 05:22:40|133.56|132.06|133.56|132.06|133.62|132.12|133.54|132.04|13
1625203370000|2021-07-02 05:22:50|133.55|132.05|133.58|132.08|133.58|132.08|133.55|132.05|10
1625203380000|2021-07-02 05:23:00|133.59|132.09|133.59|132.09|133.59|132.09|133.59|132.09|1
1625203390000|2021-07-02 05:23:10|133.6|132.1|133.61|132.11|133.61|132.11|133.59|132.09|6
1625203400000|2021-07-02 05:23:20|133.62|132.12|133.62|132.12|133.63|132.13|133.6|132.1|7
1625203410000|2021-07-02 05:23:30|133.63|132.13|133.59|132.09|133.64|132.14|133.59|132.09|10
1625203420000|2021-07-02 05:23:40|133.6|132.1|133.64|132.14|133.64|132.14|133.6|132.1|3
1625203430000|2021-07-02 05:23:50|133.63|132.13|133.58|132.08|133.64|132.14|133.57|132.07|6
1625203440000|2021-07-02 05:24:00|133.56|132.06|133.56|132.06|133.57|132.07|133.55|132.05|8
1625203450000|2021-07-02 05:24:10|133.58|132.08|133.55|132.05|133.58|132.08|133.55|132.05|4
1625203460000|2021-07-02 05:24:20|133.56|132.06|133.5|132|133.56|132.06|133.5|132|5
1625203470000|2021-07-02 05:24:30|133.49|131.99|133.51|132.01|133.52|132.02|133.48|131.98|9
1625203480000|2021-07-02 05:24:40|133.49|131.99|133.51|132.01|133.52|132.02|133.49|131.99|6
1625203490000|2021-07-02 05:24:50|133.5|132|133.48|131.98|133.5|132|133.47|131.97|9
1625203500000|2021-07-02 05:25:00|133.49|131.99|133.51|132.01|133.51|132.01|133.49|131.99|5
1625203510000|2021-07-02 05:25:10|133.5|132|133.52|132.02|133.52|132.02|133.49|131.99|4
1625203520000|2021-07-02 05:25:20|133.53|132.03|133.53|132.03|133.54|132.04|133.53|132.03|3
1625203530000|2021-07-02 05:25:30|133.54|132.04|133.54|132.04|133.54|132.04|133.54|132.04|1
1625203540000|2021-07-02 05:25:40|133.55|132.05|133.57|132.07|133.58|132.08|133.54|132.04|6
1625203550000|2021-07-02 05:25:50|133.55|132.05|133.56|132.06|133.57|132.07|133.54|132.04|8
1625203560000|2021-07-02 05:26:00|133.57|132.07|133.59|132.09|133.59|132.09|133.57|132.07|7
1625203570000|2021-07-02 05:26:10|133.6|132.1|133.58|132.08|133.64|132.14|133.58|132.08|13
1625203580000|2021-07-02 05:26:20|133.6|132.1|133.52|132.02|133.61|132.11|133.51|132.01|12
1625203590000|2021-07-02 05:26:30|133.51|132.01|133.47|131.97|133.51|132.01|133.45|131.95|10
1625203600000|2021-07-02 05:26:40|133.48|131.98|133.44|131.94|133.48|131.98|133.44|131.94|11
1625203610000|2021-07-02 05:26:50|133.43|131.93|133.4|131.9|133.43|131.93|133.4|131.9|5
1625203620000|2021-07-02 05:27:00|133.41|131.91|133.34|131.84|133.41|131.91|133.34|131.84|10
1625203630000|2021-07-02 05:27:10|133.35|131.85|133.35|131.85|133.36|131.86|133.34|131.84|5
1625203640000|2021-07-02 05:27:20|133.34|131.84|133.33|131.83|133.4|131.9|133.33|131.83|16
1625203650000|2021-07-02 05:27:30|133.35|131.85|133.16|131.66|133.35|131.85|133.16|131.66|17
1625203660000|2021-07-02 05:27:40|133.17|131.67|133.18|131.68|133.19|131.69|133.16|131.66|13
1625203670000|2021-07-02 05:27:50|133.19|131.69|133.18|131.68|133.19|131.69|133.17|131.67|10
1625203680000|2021-07-02 05:28:00|133.21|131.71|133.21|131.71|133.22|131.72|133.18|131.68|14
1625203690000|2021-07-02 05:28:10|133.22|131.72|133.25|131.75|133.31|131.81|133.21|131.71|9
1625203700000|2021-07-02 05:28:20|133.27|131.77|133.25|131.75|133.27|131.77|133.23|131.73|12
1625203710000|2021-07-02 05:28:30|133.24|131.74|133.25|131.75|133.26|131.76|133.24|131.74|8
1625203720000|2021-07-02 05:28:40|133.26|131.76|133.28|131.78|133.29|131.79|133.26|131.76|10
1625203730000|2021-07-02 05:28:50|133.29|131.79|133.28|131.78|133.29|131.79|133.26|131.76|10
1625203740000|2021-07-02 05:29:00|133.27|131.77|133.24|131.74|133.28|131.78|133.2|131.7|16
1625203750000|2021-07-02 05:29:10|133.23|131.73|133.28|131.78|133.28|131.78|133.23|131.73|8
1625203760000|2021-07-02 05:29:20|133.27|131.77|133.25|131.75|133.27|131.77|133.25|131.75|2
1625203770000|2021-07-02 05:29:30|133.24|131.74|133.23|131.73|133.24|131.74|133.21|131.71|13
1625203780000|2021-07-02 05:29:40|133.24|131.74|133.22|131.72|133.24|131.74|133.19|131.69|9
1625203790000|2021-07-02 05:29:50|133.21|131.71|133.22|131.72|133.22|131.72|133.21|131.71|2
1625203800000|2021-07-02 05:30:00|133.21|131.71|133.29|131.79|133.29|131.79|133.21|131.71|11
1625203810000|2021-07-02 05:30:10|133.3|131.8|133.39|131.89|133.39|131.89|133.3|131.8|9
1625203820000|2021-07-02 05:30:20|133.4|131.9|133.51|132.01|133.53|132.03|133.4|131.9|15
1625203830000|2021-07-02 05:30:30|133.5|132|133.52|132.02|133.52|132.02|133.47|131.97|13
1625203840000|2021-07-02 05:30:40|133.51|132.01|133.45|131.95|133.51|132.01|133.45|131.95|12
1625203850000|2021-07-02 05:30:50|133.44|131.94|133.45|131.95|133.46|131.96|133.44|131.94|3
1625203860000|2021-07-02 05:31:00|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|2
1625203870000|2021-07-02 05:31:10|133.47|131.97|133.42|131.92|133.47|131.97|133.42|131.92|8
1625203880000|2021-07-02 05:31:20|133.43|131.93|133.41|131.91|133.48|131.98|133.41|131.91|10
1625203890000|2021-07-02 05:31:30|133.4|131.9|133.36|131.86|133.4|131.9|133.36|131.86|7
1625203900000|2021-07-02 05:31:40|133.34|131.84|133.3|131.8|133.34|131.84|133.25|131.75|14
1625203910000|2021-07-02 05:31:50|133.31|131.81|133.2|131.7|133.31|131.81|133.19|131.69|14
1625203920000|2021-07-02 05:32:00|133.19|131.69|133.19|131.69|133.23|131.73|133.18|131.68|12
1625203930000|2021-07-02 05:32:10|133.18|131.68|133.17|131.67|133.19|131.69|133.16|131.66|8
1625203940000|2021-07-02 05:32:20|133.16|131.66|133.11|131.61|133.16|131.66|133.1|131.6|10
1625203950000|2021-07-02 05:32:30|133.1|131.6|133.04|131.54|133.1|131.6|133.03|131.53|12
1625203960000|2021-07-02 05:32:40|133.03|131.53|132.99|131.49|133.03|131.53|132.93|131.43|14
1625203970000|2021-07-02 05:32:50|133|131.5|132.92|131.42|133|131.5|132.9|131.4|14
1625203980000|2021-07-02 05:33:00|132.91|131.41|132.96|131.46|132.97|131.47|132.91|131.41|11
1625203990000|2021-07-02 05:33:10|132.95|131.45|132.93|131.43|132.95|131.45|132.91|131.41|9
1625204000000|2021-07-02 05:33:20|132.95|131.45|132.98|131.48|133|131.5|132.93|131.43|16
1625204010000|2021-07-02 05:33:30|132.99|131.49|132.96|131.46|132.99|131.49|132.96|131.46|9
1625204020000|2021-07-02 05:33:40|132.95|131.45|132.95|131.45|132.96|131.46|132.94|131.44|9
1625204030000|2021-07-02 05:33:50|132.96|131.46|132.96|131.46|132.97|131.47|132.95|131.45|13
1625204040000|2021-07-02 05:34:00|132.97|131.47|133.05|131.55|133.06|131.56|132.95|131.45|11
1625204050000|2021-07-02 05:34:10|133.06|131.56|133.1|131.6|133.11|131.61|133.06|131.56|7
1625204060000|2021-07-02 05:34:20|133.09|131.59|133.1|131.6|133.1|131.6|133.08|131.58|7
1625204070000|2021-07-02 05:34:30|133.11|131.61|133.02|131.52|133.12|131.62|133.02|131.52|16
1625204080000|2021-07-02 05:34:40|133|131.5|132.97|131.47|133.01|131.51|132.97|131.47|7
1625204090000|2021-07-02 05:34:50|132.94|131.44|132.98|131.48|132.98|131.48|132.92|131.42|15
1625204100000|2021-07-02 05:35:00|132.99|131.49|133.02|131.52|133.02|131.52|132.99|131.49|8
1625204110000|2021-07-02 05:35:10|133.03|131.53|133.06|131.56|133.06|131.56|133.03|131.53|4
1625204120000|2021-07-02 05:35:20|133.07|131.57|133.09|131.59|133.09|131.59|133.07|131.57|7
1625204130000|2021-07-02 05:35:30|133.07|131.57|133.07|131.57|133.09|131.59|133.07|131.57|3
1625204140000|2021-07-02 05:35:40|133.06|131.56|133.07|131.57|133.1|131.6|133.06|131.56|6
1625204150000|2021-07-02 05:35:50|133.08|131.58|133.14|131.64|133.14|131.64|133.08|131.58|11
1625204160000|2021-07-02 05:36:00|133.09|131.59|133.01|131.51|133.09|131.59|133|131.5|6
1625204170000|2021-07-02 05:36:10|133|131.5|133.03|131.53|133.04|131.54|133|131.5|11
1625204180000|2021-07-02 05:36:20|133.04|131.54|133.11|131.61|133.15|131.65|133.04|131.54|16
1625204190000|2021-07-02 05:36:30|133.08|131.58|133.17|131.67|133.17|131.67|133.08|131.58|19
1625204200000|2021-07-02 05:36:40|133.18|131.68|133.14|131.64|133.18|131.68|133.11|131.61|15
1625204210000|2021-07-02 05:36:50|133.13|131.63|133.07|131.57|133.16|131.66|133.07|131.57|8
1625204220000|2021-07-02 05:37:00|133.05|131.55|133.14|131.64|133.14|131.64|133.05|131.55|9
1625204230000|2021-07-02 05:37:10|133.16|131.66|133.1|131.6|133.16|131.66|133.1|131.6|14
1625204240000|2021-07-02 05:37:20|133.09|131.59|133.03|131.53|133.12|131.62|133.03|131.53|13
1625204250000|2021-07-02 05:37:30|133.04|131.54|133.03|131.53|133.05|131.55|133.03|131.53|10
1625204260000|2021-07-02 05:37:40|133.04|131.54|133.04|131.54|133.05|131.55|133.03|131.53|7
1625204270000|2021-07-02 05:37:50|133.02|131.52|133.04|131.54|133.04|131.54|132.97|131.47|12
1625204280000|2021-07-02 05:38:00|133.03|131.53|132.93|131.43|133.03|131.53|132.93|131.43|13
1625204290000|2021-07-02 05:38:10|132.95|131.45|132.8|131.3|132.95|131.45|132.8|131.3|12
1625204300000|2021-07-02 05:38:20|132.81|131.31|132.82|131.32|132.86|131.36|132.81|131.31|11
1625204310000|2021-07-02 05:38:30|132.83|131.33|132.75|131.25|132.83|131.33|132.75|131.25|11
1625204320000|2021-07-02 05:38:40|132.77|131.27|132.93|131.43|132.93|131.43|132.77|131.27|10
1625204330000|2021-07-02 05:38:50|132.92|131.42|132.9|131.4|132.92|131.42|132.89|131.39|6
1625204340000|2021-07-02 05:39:00|132.91|131.41|132.82|131.32|132.91|131.41|132.8|131.3|14
1625204350000|2021-07-02 05:39:10|132.78|131.28|132.76|131.26|132.83|131.33|132.76|131.26|15
1625204360000|2021-07-02 05:39:20|132.75|131.25|132.74|131.24|132.75|131.25|132.72|131.22|6
1625204370000|2021-07-02 05:39:30|132.75|131.25|132.73|131.23|132.75|131.25|132.72|131.22|5
1625204380000|2021-07-02 05:39:40|132.72|131.22|132.74|131.24|132.74|131.24|132.72|131.22|4
1625204390000|2021-07-02 05:39:50|132.72|131.22|132.62|131.12|132.73|131.23|132.58|131.08|17
1625204400000|2021-07-02 05:40:00|132.6|131.1|132.63|131.13|132.66|131.16|132.59|131.09|14
1625204410000|2021-07-02 05:40:10|132.59|131.09|132.55|131.05|132.6|131.1|132.55|131.05|19
1625204420000|2021-07-02 05:40:20|132.5|131|132.48|130.98|132.52|131.02|132.48|130.98|14
1625204430000|2021-07-02 05:40:30|132.5|131|132.54|131.04|132.55|131.05|132.48|130.98|8
1625204440000|2021-07-02 05:40:40|132.52|131.02|132.54|131.04|132.56|131.06|132.49|130.99|12
1625204450000|2021-07-02 05:40:50|132.55|131.05|132.56|131.06|132.62|131.12|132.54|131.04|17
1625204460000|2021-07-02 05:41:00|132.57|131.07|132.73|131.23|132.75|131.25|132.57|131.07|17
1625204470000|2021-07-02 05:41:10|132.74|131.24|132.75|131.25|132.76|131.26|132.74|131.24|5
1625204480000|2021-07-02 05:41:20|132.74|131.24|132.62|131.12|132.74|131.24|132.62|131.12|11
1625204490000|2021-07-02 05:41:30|132.63|131.13|132.59|131.09|132.63|131.13|132.58|131.08|5
1625204500000|2021-07-02 05:41:40|132.58|131.08|132.51|131.01|132.6|131.1|132.51|131.01|11
1625204510000|2021-07-02 05:41:50|132.5|131|132.45|130.95|132.5|131|132.45|130.95|8
1625204520000|2021-07-02 05:42:00|132.42|130.92|132.45|130.95|132.46|130.96|132.38|130.88|15
1625204530000|2021-07-02 05:42:10|132.43|130.93|132.45|130.95|132.46|130.96|132.41|130.91|13
1625204540000|2021-07-02 05:42:20|132.44|130.94|132.44|130.94|132.44|130.94|132.43|130.93|9
1625204550000|2021-07-02 05:42:30|132.45|130.95|132.45|130.95|132.45|130.95|132.44|130.94|7
1625204560000|2021-07-02 05:42:40|132.43|130.93|132.38|130.88|132.44|130.94|132.37|130.87|10
1625204570000|2021-07-02 05:42:50|132.37|130.87|132.5|131|132.5|131|132.37|130.87|13
1625204580000|2021-07-02 05:43:00|132.49|130.99|132.55|131.05|132.55|131.05|132.47|130.97|15
1625204590000|2021-07-02 05:43:10|132.52|131.02|132.51|131.01|132.54|131.04|132.51|131.01|9
1625204600000|2021-07-02 05:43:20|132.53|131.03|132.51|131.01|132.54|131.04|132.51|131.01|8
1625204610000|2021-07-02 05:43:30|132.5|131|132.53|131.03|132.54|131.04|132.46|130.96|18
1625204620000|2021-07-02 05:43:40|132.51|131.01|132.55|131.05|132.58|131.08|132.5|131|14
1625204630000|2021-07-02 05:43:50|132.56|131.06|132.55|131.05|132.57|131.07|132.53|131.03|11
1625204640000|2021-07-02 05:44:00|132.54|131.04|132.55|131.05|132.55|131.05|132.5|131|16
1625204650000|2021-07-02 05:44:10|132.54|131.04|132.55|131.05|132.55|131.05|132.52|131.02|9
1625204660000|2021-07-02 05:44:20|132.54|131.04|132.56|131.06|132.56|131.06|132.52|131.02|8
1625204670000|2021-07-02 05:44:30|132.54|131.04|132.54|131.04|132.56|131.06|132.54|131.04|5
1625204680000|2021-07-02 05:44:40|132.53|131.03|132.44|130.94|132.55|131.05|132.43|130.93|13
1625204690000|2021-07-02 05:44:50|132.42|130.92|132.48|130.98|132.48|130.98|132.42|130.92|10
1625204700000|2021-07-02 05:45:00|132.5|131|132.54|131.04|132.55|131.05|132.5|131|8
1625204710000|2021-07-02 05:45:10|132.55|131.05|132.56|131.06|132.57|131.07|132.55|131.05|5
1625204720000|2021-07-02 05:45:20|132.55|131.05|132.53|131.03|132.55|131.05|132.52|131.02|13
1625204730000|2021-07-02 05:45:30|132.52|131.02|132.37|130.87|132.52|131.02|132.37|130.87|11
1625204740000|2021-07-02 05:45:40|132.35|130.85|132.28|130.78|132.37|130.87|132.28|130.78|17
1625204750000|2021-07-02 05:45:50|132.29|130.79|132.29|130.79|132.31|130.81|132.29|130.79|7
1625204760000|2021-07-02 05:46:00|132.28|130.78|132.41|130.91|132.41|130.91|132.28|130.78|11
1625204770000|2021-07-02 05:46:10|132.39|130.89|132.34|130.84|132.41|130.91|132.34|130.84|13
1625204780000|2021-07-02 05:46:20|132.33|130.83|132.15|130.65|132.33|130.83|132.15|130.65|10
1625204790000|2021-07-02 05:46:30|132.13|130.63|132.07|130.57|132.13|130.63|131.96|130.46|21
1625204800000|2021-07-02 05:46:40|132.1|130.6|132.11|130.61|132.16|130.66|132.1|130.6|21
1625204810000|2021-07-02 05:46:50|132.1|130.6|132|130.5|132.1|130.6|131.98|130.48|20
1625204820000|2021-07-02 05:47:00|132.01|130.51|131.97|130.47|132.05|130.55|131.97|130.47|12
1625204830000|2021-07-02 05:47:10|131.96|130.46|131.85|130.35|131.96|130.46|131.84|130.34|11
1625204840000|2021-07-02 05:47:20|131.84|130.34|131.92|130.42|131.92|130.42|131.84|130.34|17
1625204850000|2021-07-02 05:47:30|131.96|130.46|132|130.5|132.09|130.59|131.96|130.46|15
1625204860000|2021-07-02 05:47:40|131.99|130.49|131.92|130.42|132.03|130.53|131.92|130.42|15
1625204870000|2021-07-02 05:47:50|131.9|130.4|131.9|130.4|131.96|130.46|131.89|130.39|15
1625204880000|2021-07-02 05:48:00|131.91|130.41|132.03|130.53|132.05|130.55|131.91|130.41|12
1625204890000|2021-07-02 05:48:10|132.04|130.54|131.89|130.39|132.04|130.54|131.89|130.39|13
1625204900000|2021-07-02 05:48:20|131.9|130.4|131.68|130.18|131.91|130.41|131.67|130.17|14
1625204910000|2021-07-02 05:48:30|131.67|130.17|131.92|130.42|131.92|130.42|131.67|130.17|15
1625204920000|2021-07-02 05:48:40|131.91|130.41|131.86|130.36|131.97|130.47|131.86|130.36|14
1625204930000|2021-07-02 05:48:50|131.87|130.37|131.84|130.34|131.87|130.37|131.82|130.32|12
1625204940000|2021-07-02 05:49:00|131.85|130.35|131.92|130.42|131.92|130.42|131.84|130.34|9
1625204950000|2021-07-02 05:49:10|131.95|130.45|131.96|130.46|131.99|130.49|131.92|130.42|13
1625204960000|2021-07-02 05:49:20|131.97|130.47|131.91|130.41|131.98|130.48|131.91|130.41|15
1625204970000|2021-07-02 05:49:30|131.9|130.4|131.86|130.36|131.9|130.4|131.81|130.31|16
1625204980000|2021-07-02 05:49:40|131.85|130.35|131.87|130.37|131.87|130.37|131.85|130.35|9
1625204990000|2021-07-02 05:49:50|131.88|130.38|131.91|130.41|131.92|130.42|131.88|130.38|9
1625205000000|2021-07-02 05:50:00|131.92|130.42|132|130.5|132.03|130.53|131.91|130.41|13
1625205010000|2021-07-02 05:50:10|132.02|130.52|132.16|130.66|132.16|130.66|132.02|130.52|14
1625205020000|2021-07-02 05:50:20|132.14|130.64|132.12|130.62|132.16|130.66|132.07|130.57|12
1625205030000|2021-07-02 05:50:30|132.11|130.61|132.18|130.68|132.18|130.68|132.09|130.59|11
1625205040000|2021-07-02 05:50:40|132.19|130.69|132.23|130.73|132.25|130.75|132.16|130.66|16
1625205050000|2021-07-02 05:50:50|132.22|130.72|132.24|130.74|132.25|130.75|132.21|130.71|11
1625205060000|2021-07-02 05:51:00|132.23|130.73|132.3|130.8|132.32|130.82|132.23|130.73|13
1625205070000|2021-07-02 05:51:10|132.32|130.82|132.3|130.8|132.34|130.84|132.29|130.79|12
1625205080000|2021-07-02 05:51:20|132.34|130.84|132.32|130.82|132.37|130.87|132.31|130.81|15
1625205090000|2021-07-02 05:51:30|132.33|130.83|132.34|130.84|132.35|130.85|132.32|130.82|13
1625205100000|2021-07-02 05:51:40|132.33|130.83|132.21|130.71|132.33|130.83|132.21|130.71|13
1625205110000|2021-07-02 05:51:50|132.2|130.7|132.08|130.58|132.2|130.7|132.06|130.56|19
1625205120000|2021-07-02 05:52:00|132.07|130.57|132.06|130.56|132.07|130.57|132.04|130.54|10
1625205130000|2021-07-02 05:52:10|132.07|130.57|132.14|130.64|132.14|130.64|132.06|130.56|12
1625205140000|2021-07-02 05:52:20|132.13|130.63|132.18|130.68|132.19|130.69|132.11|130.61|13
1625205150000|2021-07-02 05:52:30|132.19|130.69|132.23|130.73|132.24|130.74|132.16|130.66|15
1625205160000|2021-07-02 05:52:40|132.24|130.74|132.27|130.77|132.27|130.77|132.23|130.73|13
1625205170000|2021-07-02 05:52:50|132.26|130.76|132.24|130.74|132.28|130.78|132.24|130.74|11
1625205180000|2021-07-02 05:53:00|132.23|130.73|132.22|130.72|132.27|130.77|132.22|130.72|14
1625205190000|2021-07-02 05:53:10|132.26|130.76|132.25|130.75|132.26|130.76|132.22|130.72|6
1625205200000|2021-07-02 05:53:20|132.23|130.73|132.17|130.67|132.23|130.73|132.16|130.66|10
1625205210000|2021-07-02 05:53:30|132.16|130.66|132.12|130.62|132.17|130.67|132.12|130.62|9
1625205220000|2021-07-02 05:53:40|132.1|130.6|132.08|130.58|132.11|130.61|132.07|130.57|8
1625205230000|2021-07-02 05:53:50|132.05|130.55|131.96|130.46|132.05|130.55|131.96|130.46|11
1625205240000|2021-07-02 05:54:00|131.97|130.47|132.13|130.63|132.13|130.63|131.97|130.47|15
1625205250000|2021-07-02 05:54:10|132.14|130.64|132.28|130.78|132.28|130.78|132.13|130.63|13
1625205260000|2021-07-02 05:54:20|132.27|130.77|132.2|130.7|132.27|130.77|132.19|130.69|15
1625205270000|2021-07-02 05:54:30|132.19|130.69|132.21|130.71|132.22|130.72|132.19|130.69|6
1625205280000|2021-07-02 05:54:40|132.2|130.7|132.12|130.62|132.21|130.71|132.1|130.6|14
1625205290000|2021-07-02 05:54:50|132.11|130.61|132.12|130.62|132.12|130.62|132.03|130.53|18
1625205300000|2021-07-02 05:55:00|132.1|130.6|132.12|130.62|132.13|130.63|132.1|130.6|8
1625205310000|2021-07-02 05:55:10|132.11|130.61|131.87|130.37|132.11|130.61|131.87|130.37|15
1625205320000|2021-07-02 05:55:20|131.88|130.38|131.92|130.42|131.95|130.45|131.87|130.37|16
1625205330000|2021-07-02 05:55:30|131.91|130.41|131.92|130.42|131.93|130.43|131.89|130.39|8
1625205340000|2021-07-02 05:55:40|131.93|130.43|131.95|130.45|131.97|130.47|131.93|130.43|13
1625205350000|2021-07-02 05:55:50|131.94|130.44|131.9|130.4|131.95|130.45|131.89|130.39|14
1625205360000|2021-07-02 05:56:00|131.88|130.38|131.88|130.38|131.89|130.39|131.88|130.38|5
1625205370000|2021-07-02 05:56:10|131.89|130.39|131.98|130.48|131.98|130.48|131.89|130.39|16
1625205380000|2021-07-02 05:56:20|131.97|130.47|132.06|130.56|132.06|130.56|131.97|130.47|15
1625205390000|2021-07-02 05:56:30|132.05|130.55|132.15|130.65|132.15|130.65|132.05|130.55|17
1625205400000|2021-07-02 05:56:40|132.17|130.67|132.2|130.7|132.2|130.7|132.17|130.67|10
1625205410000|2021-07-02 05:56:50|132.19|130.69|132.18|130.68|132.21|130.71|132.14|130.64|18
1625205420000|2021-07-02 05:57:00|132.21|130.71|132.19|130.69|132.21|130.71|132.17|130.67|11
1625205430000|2021-07-02 05:57:10|132.18|130.68|132.19|130.69|132.19|130.69|132.17|130.67|15
1625205440000|2021-07-02 05:57:20|132.18|130.68|132.22|130.72|132.23|130.73|132.18|130.68|14
1625205450000|2021-07-02 05:57:30|132.2|130.7|132.23|130.73|132.23|130.73|132.15|130.65|12
1625205460000|2021-07-02 05:57:40|132.22|130.72|132.26|130.76|132.26|130.76|132.22|130.72|3
1625205470000|2021-07-02 05:57:50|132.29|130.79|132.23|130.73|132.29|130.79|132.23|130.73|12
1625205480000|2021-07-02 05:58:00|132.24|130.74|132.27|130.77|132.28|130.78|132.24|130.74|9
1625205490000|2021-07-02 05:58:10|132.26|130.76|132.27|130.77|132.28|130.78|132.24|130.74|11
1625205500000|2021-07-02 05:58:20|132.25|130.75|132.25|130.75|132.26|130.76|132.25|130.75|9
1625205510000|2021-07-02 05:58:30|132.24|130.74|132.17|130.67|132.24|130.74|132.16|130.66|12
1625205520000|2021-07-02 05:58:40|132.16|130.66|132.28|130.78|132.29|130.79|132.15|130.65|14
1625205530000|2021-07-02 05:58:50|132.29|130.79|132.29|130.79|132.29|130.79|132.26|130.76|7
1625205540000|2021-07-02 05:59:00|132.26|130.76|132.24|130.74|132.27|130.77|132.2|130.7|11
1625205550000|2021-07-02 05:59:10|132.23|130.73|132.23|130.73|132.25|130.75|132.22|130.72|8
1625205560000|2021-07-02 05:59:20|132.25|130.75|132.26|130.76|132.29|130.79|132.25|130.75|12
1625205570000|2021-07-02 05:59:30|132.25|130.75|132.27|130.77|132.27|130.77|132.24|130.74|11
1625205580000|2021-07-02 05:59:40|132.26|130.76|132.25|130.75|132.26|130.76|132.25|130.75|4
1625205590000|2021-07-02 05:59:50|132.26|130.76|132.22|130.72|132.26|130.76|132.22|130.72|10
1625205600000|2021-07-02 06:00:00|132.23|130.73|131.97|130.47|132.23|130.73|131.97|130.47|21
1625205610000|2021-07-02 06:00:10|131.98|130.48|132.19|130.69|132.19|130.69|131.98|130.48|16
1625205620000|2021-07-02 06:00:20|132.2|130.7|132.24|130.74|132.28|130.78|132.2|130.7|12
1625205630000|2021-07-02 06:00:30|132.23|130.73|132.23|130.73|132.25|130.75|132.2|130.7|15
1625205640000|2021-07-02 06:00:40|132.22|130.72|132.2|130.7|132.26|130.76|132.19|130.69|15
1625205650000|2021-07-02 06:00:50|132.21|130.71|132.25|130.75|132.26|130.76|132.2|130.7|12
1625205660000|2021-07-02 06:01:00|132.24|130.74|132.25|130.75|132.26|130.76|132.24|130.74|11
1625205670000|2021-07-02 06:01:10|132.26|130.76|132.29|130.79|132.3|130.8|132.23|130.73|11
1625205680000|2021-07-02 06:01:20|132.3|130.8|132.32|130.82|132.36|130.86|132.3|130.8|10
1625205690000|2021-07-02 06:01:30|132.36|130.86|132.38|130.88|132.38|130.88|132.35|130.85|9
1625205700000|2021-07-02 06:01:40|132.37|130.87|132.55|131.05|132.55|131.05|132.37|130.87|16
1625205710000|2021-07-02 06:01:50|132.52|131.02|132.56|131.06|132.57|131.07|132.52|131.02|7
1625205720000|2021-07-02 06:02:00|132.57|131.07|132.51|131.01|132.58|131.08|132.51|131.01|11
1625205730000|2021-07-02 06:02:10|132.48|130.98|132.5|131|132.51|131.01|132.48|130.98|5
1625205740000|2021-07-02 06:02:20|132.51|131.01|132.57|131.07|132.57|131.07|132.5|131|14
1625205750000|2021-07-02 06:02:30|132.56|131.06|132.57|131.07|132.59|131.09|132.55|131.05|11
1625205760000|2021-07-02 06:02:40|132.55|131.05|132.64|131.14|132.64|131.14|132.54|131.04|19
1625205770000|2021-07-02 06:02:50|132.63|131.13|132.81|131.31|132.81|131.31|132.61|131.11|17
1625205780000|2021-07-02 06:03:00|132.82|131.32|132.75|131.25|132.84|131.34|132.75|131.25|16
1625205790000|2021-07-02 06:03:10|132.8|131.3|132.77|131.27|132.81|131.31|132.77|131.27|12
1625205800000|2021-07-02 06:03:20|132.76|131.26|132.84|131.34|132.85|131.35|132.74|131.24|16
1625205810000|2021-07-02 06:03:30|132.85|131.35|132.86|131.36|132.9|131.4|132.85|131.35|15
1625205820000|2021-07-02 06:03:40|132.85|131.35|132.84|131.34|132.87|131.37|132.78|131.28|19
1625205830000|2021-07-02 06:03:50|132.85|131.35|132.88|131.38|132.88|131.38|132.85|131.35|10
1625205840000|2021-07-02 06:04:00|132.89|131.39|132.87|131.37|132.9|131.4|132.86|131.36|12
1625205850000|2021-07-02 06:04:10|132.86|131.36|132.9|131.4|132.91|131.41|132.86|131.36|8
1625205860000|2021-07-02 06:04:20|132.91|131.41|132.87|131.37|132.91|131.41|132.85|131.35|9
1625205870000|2021-07-02 06:04:30|132.86|131.36|132.82|131.32|132.86|131.36|132.82|131.32|8
1625205880000|2021-07-02 06:04:40|132.81|131.31|132.77|131.27|132.81|131.31|132.77|131.27|7
1625205890000|2021-07-02 06:04:50|132.76|131.26|132.85|131.35|132.85|131.35|132.76|131.26|10
1625205900000|2021-07-02 06:05:00|132.84|131.34|132.84|131.34|132.85|131.35|132.84|131.34|3
1625205910000|2021-07-02 06:05:10|132.82|131.32|132.69|131.19|132.82|131.32|132.68|131.18|15
1625205920000|2021-07-02 06:05:20|132.68|131.18|132.66|131.16|132.68|131.18|132.65|131.15|7
1625205930000|2021-07-02 06:05:30|132.67|131.17|132.6|131.1|132.67|131.17|132.6|131.1|9
1625205940000|2021-07-02 06:05:40|132.62|131.12|132.66|131.16|132.66|131.16|132.61|131.11|8
1625205950000|2021-07-02 06:05:50|132.65|131.15|132.68|131.18|132.68|131.18|132.64|131.14|7
1625205960000|2021-07-02 06:06:00|132.69|131.19|132.72|131.22|132.74|131.24|132.69|131.19|9
1625205970000|2021-07-02 06:06:10|132.7|131.2|132.59|131.09|132.7|131.2|132.58|131.08|16
1625205980000|2021-07-02 06:06:20|132.58|131.08|132.53|131.03|132.59|131.09|132.53|131.03|15
1625205990000|2021-07-02 06:06:30|132.54|131.04|132.5|131|132.54|131.04|132.49|130.99|8
1625206000000|2021-07-02 06:06:40|132.49|130.99|132.56|131.06|132.56|131.06|132.48|130.98|7
1625206010000|2021-07-02 06:06:50|132.55|131.05|132.42|130.92|132.56|131.06|132.41|130.91|13
1625206020000|2021-07-02 06:07:00|132.41|130.91|132.4|130.9|132.42|130.92|132.36|130.86|10
1625206030000|2021-07-02 06:07:10|132.43|130.93|132.45|130.95|132.49|130.99|132.43|130.93|16
1625206040000|2021-07-02 06:07:20|132.47|130.97|132.43|130.93|132.48|130.98|132.42|130.92|11
1625206050000|2021-07-02 06:07:30|132.45|130.95|132.44|130.94|132.49|130.99|132.44|130.94|8
1625206060000|2021-07-02 06:07:40|132.45|130.95|132.43|130.93|132.45|130.95|132.43|130.93|5
1625206070000|2021-07-02 06:07:50|132.46|130.96|132.44|130.94|132.52|131.02|132.44|130.94|18
1625206080000|2021-07-02 06:08:00|132.45|130.95|132.44|130.94|132.46|130.96|132.44|130.94|9
1625206090000|2021-07-02 06:08:10|132.46|130.96|132.46|130.96|132.47|130.97|132.46|130.96|7
1625206100000|2021-07-02 06:08:20|132.48|130.98|132.44|130.94|132.48|130.98|132.42|130.92|8
1625206110000|2021-07-02 06:08:30|132.45|130.95|132.45|130.95|132.45|130.95|132.44|130.94|5
1625206120000|2021-07-02 06:08:40|132.44|130.94|132.47|130.97|132.47|130.97|132.44|130.94|6
1625206130000|2021-07-02 06:08:50|132.46|130.96|132.39|130.89|132.46|130.96|132.38|130.88|10
1625206140000|2021-07-02 06:09:00|132.38|130.88|132.32|130.82|132.38|130.88|132.3|130.8|8
1625206150000|2021-07-02 06:09:10|132.33|130.83|132.31|130.81|132.33|130.83|132.31|130.81|7
1625206160000|2021-07-02 06:09:20|132.32|130.82|132.41|130.91|132.42|130.92|132.32|130.82|12
1625206170000|2021-07-02 06:09:30|132.42|130.92|132.41|130.91|132.44|130.94|132.41|130.91|10
1625206180000|2021-07-02 06:09:40|132.4|130.9|132.41|130.91|132.41|130.91|132.4|130.9|8
1625206190000|2021-07-02 06:09:50|132.4|130.9|132.43|130.93|132.44|130.94|132.4|130.9|5
1625206200000|2021-07-02 06:10:00|132.42|130.92|132.35|130.85|132.42|130.92|132.35|130.85|8
1625206210000|2021-07-02 06:10:10|132.36|130.86|132.32|130.82|132.36|130.86|132.32|130.82|5
1625206220000|2021-07-02 06:10:20|132.33|130.83|132.26|130.76|132.33|130.83|132.26|130.76|6
1625206230000|2021-07-02 06:10:30|132.25|130.75|132.18|130.68|132.25|130.75|132.18|130.68|8
1625206240000|2021-07-02 06:10:40|132.19|130.69|132.14|130.64|132.19|130.69|132.14|130.64|7
1625206250000|2021-07-02 06:10:50|132.13|130.63|132.15|130.65|132.17|130.67|132.13|130.63|11
1625206260000|2021-07-02 06:11:00|132.16|130.66|132.2|130.7|132.21|130.71|132.15|130.65|12
1625206270000|2021-07-02 06:11:10|132.19|130.69|132.1|130.6|132.2|130.7|132.1|130.6|15
1625206280000|2021-07-02 06:11:20|132.11|130.61|132.09|130.59|132.11|130.61|132.09|130.59|7
1625206290000|2021-07-02 06:11:30|132.1|130.6|132.09|130.59|132.1|130.6|132.08|130.58|10
1625206300000|2021-07-02 06:11:40|132.1|130.6|132.07|130.57|132.11|130.61|132.07|130.57|8
1625206310000|2021-07-02 06:11:50|132.08|130.58|132.12|130.62|132.13|130.63|132.08|130.58|10
1625206320000|2021-07-02 06:12:00|132.16|130.66|132.1|130.6|132.2|130.7|132.1|130.6|14
1625206330000|2021-07-02 06:12:10|132.09|130.59|132.12|130.62|132.12|130.62|132.07|130.57|9
1625206340000|2021-07-02 06:12:20|132.13|130.63|132.15|130.65|132.15|130.65|132.12|130.62|4
1625206350000|2021-07-02 06:12:30|132.16|130.66|132.14|130.64|132.18|130.68|132.14|130.64|13
1625206360000|2021-07-02 06:12:40|132.15|130.65|132.17|130.67|132.17|130.67|132.11|130.61|12
1625206370000|2021-07-02 06:12:50|132.18|130.68|132.17|130.67|132.19|130.69|132.14|130.64|14
1625206380000|2021-07-02 06:13:00|132.18|130.68|132.15|130.65|132.19|130.69|132.15|130.65|15
1625206390000|2021-07-02 06:13:10|132.16|130.66|132.11|130.61|132.17|130.67|132.1|130.6|10
1625206400000|2021-07-02 06:13:20|132.12|130.62|132.12|130.62|132.14|130.64|132.1|130.6|14
1625206410000|2021-07-02 06:13:30|132.11|130.61|132.06|130.56|132.12|130.62|132.06|130.56|7
1625206420000|2021-07-02 06:13:40|132.07|130.57|132.01|130.51|132.08|130.58|132.01|130.51|5
1625206430000|2021-07-02 06:13:50|132.02|130.52|132.03|130.53|132.04|130.54|132.02|130.52|8
1625206440000|2021-07-02 06:14:00|132.02|130.52|132.01|130.51|132.03|130.53|132.01|130.51|6
1625206450000|2021-07-02 06:14:10|132|130.5|131.99|130.49|132.01|130.51|131.92|130.42|16
1625206460000|2021-07-02 06:14:20|131.98|130.48|131.87|130.37|131.99|130.49|131.87|130.37|12
1625206470000|2021-07-02 06:14:30|131.88|130.38|131.81|130.31|131.88|130.38|131.8|130.3|15
1625206480000|2021-07-02 06:14:40|131.82|130.32|131.68|130.18|131.84|130.34|131.68|130.18|17
1625206490000|2021-07-02 06:14:50|131.66|130.16|131.74|130.24|131.74|130.24|131.66|130.16|15
1625206500000|2021-07-02 06:15:00|131.73|130.23|131.73|130.23|131.73|130.23|131.72|130.22|5
1625206510000|2021-07-02 06:15:10|131.72|130.22|131.71|130.21|131.72|130.22|131.67|130.17|16
1625206520000|2021-07-02 06:15:20|131.72|130.22|131.65|130.15|131.72|130.22|131.65|130.15|12
1625206530000|2021-07-02 06:15:30|131.64|130.14|131.78|130.28|131.78|130.28|131.62|130.12|15
1625206540000|2021-07-02 06:15:40|131.79|130.29|131.86|130.36|131.86|130.36|131.78|130.28|10
1625206550000|2021-07-02 06:15:50|131.82|130.32|131.88|130.38|131.88|130.38|131.82|130.32|6
1625206560000|2021-07-02 06:16:00|131.87|130.37|131.85|130.35|131.87|130.37|131.85|130.35|7
1625206570000|2021-07-02 06:16:10|131.84|130.34|131.69|130.19|131.84|130.34|131.69|130.19|14
1625206580000|2021-07-02 06:16:20|131.67|130.17|131.54|130.04|131.68|130.18|131.53|130.03|15
1625206590000|2021-07-02 06:16:30|131.59|130.09|131.48|129.98|131.59|130.09|131.48|129.98|11
1625206600000|2021-07-02 06:16:40|131.49|129.99|131.55|130.05|131.59|130.09|131.49|129.99|13
1625206610000|2021-07-02 06:16:50|131.54|130.04|131.49|129.99|131.59|130.09|131.49|129.99|13
1625206620000|2021-07-02 06:17:00|131.48|129.98|131.39|129.89|131.51|130.01|131.39|129.89|10
1625206630000|2021-07-02 06:17:10|131.4|129.9|131.41|129.91|131.41|129.91|131.38|129.88|9
1625206640000|2021-07-02 06:17:20|131.42|129.92|131.58|130.08|131.58|130.08|131.41|129.91|16
1625206650000|2021-07-02 06:17:30|131.6|130.1|131.58|130.08|131.64|130.14|131.58|130.08|15
1625206660000|2021-07-02 06:17:40|131.57|130.07|131.51|130.01|131.57|130.07|131.49|129.99|15
1625206670000|2021-07-02 06:17:50|131.52|130.02|131.5|130|131.52|130.02|131.49|129.99|9
1625206680000|2021-07-02 06:18:00|131.49|129.99|131.57|130.07|131.57|130.07|131.49|129.99|17
1625206690000|2021-07-02 06:18:10|131.58|130.08|131.61|130.11|131.61|130.11|131.58|130.08|12
1625206700000|2021-07-02 06:18:20|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|2
1625206710000|2021-07-02 06:18:30|131.62|130.12|131.52|130.02|131.63|130.13|131.52|130.02|10
1625206720000|2021-07-02 06:18:40|131.51|130.01|131.49|129.99|131.51|130.01|131.49|129.99|11
1625206730000|2021-07-02 06:18:50|131.5|130|131.56|130.06|131.56|130.06|131.49|129.99|10
1625206740000|2021-07-02 06:19:00|131.55|130.05|131.63|130.13|131.63|130.13|131.55|130.05|12
1625206750000|2021-07-02 06:19:10|131.66|130.16|131.67|130.17|131.7|130.2|131.64|130.14|13
1625206760000|2021-07-02 06:19:20|131.66|130.16|131.6|130.1|131.67|130.17|131.6|130.1|14
1625206770000|2021-07-02 06:19:30|131.61|130.11|131.53|130.03|131.61|130.11|131.48|129.98|13
1625206780000|2021-07-02 06:19:40|131.51|130.01|131.51|130.01|131.52|130.02|131.49|129.99|16
1625206790000|2021-07-02 06:19:50|131.52|130.02|131.51|130.01|131.6|130.1|131.51|130.01|16
1625206800000|2021-07-02 06:20:00|131.52|130.02|131.56|130.06|131.56|130.06|131.52|130.02|11
1625206810000|2021-07-02 06:20:10|131.55|130.05|131.54|130.04|131.55|130.05|131.53|130.03|11
1625206820000|2021-07-02 06:20:20|131.53|130.03|131.53|130.03|131.56|130.06|131.52|130.02|10
1625206830000|2021-07-02 06:20:30|131.49|129.99|131.47|129.97|131.5|130|131.46|129.96|10
1625206840000|2021-07-02 06:20:40|131.46|129.96|131.54|130.04|131.54|130.04|131.45|129.95|14
1625206850000|2021-07-02 06:20:50|131.55|130.05|131.62|130.12|131.62|130.12|131.55|130.05|9
1625206860000|2021-07-02 06:21:00|131.63|130.13|131.62|130.12|131.65|130.15|131.61|130.11|12
1625206870000|2021-07-02 06:21:10|131.61|130.11|131.58|130.08|131.65|130.15|131.58|130.08|12
1625206880000|2021-07-02 06:21:20|131.55|130.05|131.64|130.14|131.64|130.14|131.5|130|13
1625206890000|2021-07-02 06:21:30|131.62|130.12|131.64|130.14|131.65|130.15|131.6|130.1|12
1625206900000|2021-07-02 06:21:40|131.63|130.13|131.66|130.16|131.66|130.16|131.59|130.09|11
1625206910000|2021-07-02 06:21:50|131.67|130.17|131.72|130.22|131.72|130.22|131.63|130.13|19
1625206920000|2021-07-02 06:22:00|131.71|130.21|131.9|130.4|131.91|130.41|131.71|130.21|21
1625206930000|2021-07-02 06:22:10|131.92|130.42|131.91|130.41|131.95|130.45|131.91|130.41|12
1625206940000|2021-07-02 06:22:20|131.9|130.4|131.89|130.39|131.99|130.49|131.89|130.39|16
1625206950000|2021-07-02 06:22:30|131.87|130.37|131.89|130.39|131.89|130.39|131.85|130.35|15
1625206960000|2021-07-02 06:22:40|131.91|130.41|131.99|130.49|132|130.5|131.91|130.41|19
1625206970000|2021-07-02 06:22:50|131.95|130.45|131.94|130.44|131.96|130.46|131.93|130.43|8
1625206980000|2021-07-02 06:23:00|131.95|130.45|131.99|130.49|131.99|130.49|131.95|130.45|7
1625206990000|2021-07-02 06:23:10|132.02|130.52|131.99|130.49|132.03|130.53|131.99|130.49|9
1625207000000|2021-07-02 06:23:20|132|130.5|132.05|130.55|132.05|130.55|132|130.5|6
1625207010000|2021-07-02 06:23:30|132.02|130.52|132.03|130.53|132.04|130.54|132.02|130.52|5
1625207020000|2021-07-02 06:23:40|132.04|130.54|132.04|130.54|132.05|130.55|132.02|130.52|13
1625207030000|2021-07-02 06:23:50|132.05|130.55|132.07|130.57|132.07|130.57|132.04|130.54|3
1625207040000|2021-07-02 06:24:00|132.04|130.54|132.07|130.57|132.07|130.57|132.01|130.51|15
1625207050000|2021-07-02 06:24:10|132.06|130.56|132.05|130.55|132.06|130.56|132.04|130.54|8
1625207060000|2021-07-02 06:24:20|132.04|130.54|132.01|130.51|132.05|130.55|131.99|130.49|11
1625207070000|2021-07-02 06:24:30|132.02|130.52|132.02|130.52|132.04|130.54|132.01|130.51|11
1625207080000|2021-07-02 06:24:40|132.01|130.51|131.91|130.41|132.02|130.52|131.91|130.41|12
1625207090000|2021-07-02 06:24:50|131.9|130.4|131.87|130.37|131.92|130.42|131.86|130.36|16
1625207100000|2021-07-02 06:25:00|131.86|130.36|131.99|130.49|131.99|130.49|131.86|130.36|13
1625207110000|2021-07-02 06:25:10|132|130.5|132.02|130.52|132.03|130.53|131.99|130.49|6
1625207120000|2021-07-02 06:25:20|131.99|130.49|131.92|130.42|131.99|130.49|131.91|130.41|13
1625207130000|2021-07-02 06:25:30|131.91|130.41|131.93|130.43|131.95|130.45|131.91|130.41|8
1625207140000|2021-07-02 06:25:40|131.94|130.44|131.94|130.44|131.94|130.44|131.9|130.4|7
1625207150000|2021-07-02 06:25:50|131.93|130.43|131.96|130.46|131.97|130.47|131.93|130.43|5
1625207160000|2021-07-02 06:26:00|131.98|130.48|131.8|130.3|131.98|130.48|131.78|130.28|12
1625207170000|2021-07-02 06:26:10|131.79|130.29|131.8|130.3|131.8|130.3|131.77|130.27|14
1625207180000|2021-07-02 06:26:20|131.79|130.29|131.58|130.08|131.79|130.29|131.57|130.07|17
1625207190000|2021-07-02 06:26:30|131.59|130.09|131.71|130.21|131.71|130.21|131.58|130.08|13
1625207200000|2021-07-02 06:26:40|131.7|130.2|131.74|130.24|131.75|130.25|131.69|130.19|10
1625207210000|2021-07-02 06:26:50|131.76|130.26|131.78|130.28|131.79|130.29|131.73|130.23|14
1625207220000|2021-07-02 06:27:00|131.79|130.29|131.74|130.24|131.8|130.3|131.73|130.23|11
1625207230000|2021-07-02 06:27:10|131.73|130.23|131.71|130.21|131.75|130.25|131.69|130.19|15
1625207240000|2021-07-02 06:27:20|131.7|130.2|131.75|130.25|131.77|130.27|131.7|130.2|13
1625207250000|2021-07-02 06:27:30|131.76|130.26|131.77|130.27|131.78|130.28|131.76|130.26|8
1625207260000|2021-07-02 06:27:40|131.74|130.24|131.83|130.33|131.84|130.34|131.73|130.23|12
1625207270000|2021-07-02 06:27:50|131.84|130.34|131.87|130.37|131.9|130.4|131.83|130.33|10
1625207280000|2021-07-02 06:28:00|131.86|130.36|131.96|130.46|131.97|130.47|131.83|130.33|19
1625207290000|2021-07-02 06:28:10|131.95|130.45|131.96|130.46|131.97|130.47|131.94|130.44|14
1625207300000|2021-07-02 06:28:20|131.95|130.45|131.99|130.49|131.99|130.49|131.95|130.45|3
1625207310000|2021-07-02 06:28:30|132|130.5|132.03|130.53|132.05|130.55|132|130.5|12
1625207320000|2021-07-02 06:28:40|132.02|130.52|132.01|130.51|132.03|130.53|132.01|130.51|6
1625207330000|2021-07-02 06:28:50|132.02|130.52|132.12|130.62|132.13|130.63|132.02|130.52|14
1625207340000|2021-07-02 06:29:00|132.13|130.63|132.15|130.65|132.16|130.66|132.13|130.63|6
1625207350000|2021-07-02 06:29:10|132.17|130.67|132.17|130.67|132.18|130.68|132.16|130.66|6
1625207360000|2021-07-02 06:29:20|132.18|130.68|132.16|130.66|132.19|130.69|132.16|130.66|7
1625207370000|2021-07-02 06:29:30|132.17|130.67|132.23|130.73|132.23|130.73|132.17|130.67|12
1625207380000|2021-07-02 06:29:40|132.22|130.72|132.2|130.7|132.3|130.8|132.2|130.7|15
1625207390000|2021-07-02 06:29:50|132.19|130.69|132.2|130.7|132.21|130.71|132.18|130.68|13
1625207400000|2021-07-02 06:30:00|132.19|130.69|132.24|130.74|132.24|130.74|132.19|130.69|11
1625207410000|2021-07-02 06:30:10|132.25|130.75|132.39|130.89|132.39|130.89|132.23|130.73|17
1625207420000|2021-07-02 06:30:20|132.41|130.91|132.41|130.91|132.44|130.94|132.35|130.85|20
1625207430000|2021-07-02 06:30:30|132.4|130.9|132.42|130.92|132.44|130.94|132.4|130.9|9
1625207440000|2021-07-02 06:30:40|132.43|130.93|132.4|130.9|132.43|130.93|132.39|130.89|6
1625207450000|2021-07-02 06:30:50|132.39|130.89|132.44|130.94|132.46|130.96|132.39|130.89|14
1625207460000|2021-07-02 06:31:00|132.43|130.93|132.5|131|132.5|131|132.43|130.93|15
1625207470000|2021-07-02 06:31:10|132.49|130.99|132.5|131|132.51|131.01|132.49|130.99|8
1625207480000|2021-07-02 06:31:20|132.49|130.99|132.48|130.98|132.51|131.01|132.46|130.96|12
1625207490000|2021-07-02 06:31:30|132.46|130.96|132.4|130.9|132.46|130.96|132.4|130.9|16
1625207500000|2021-07-02 06:31:40|132.39|130.89|132.45|130.95|132.45|130.95|132.39|130.89|9
1625207510000|2021-07-02 06:31:50|132.46|130.96|132.47|130.97|132.49|130.99|132.46|130.96|8
1625207520000|2021-07-02 06:32:00|132.46|130.96|132.5|131|132.51|131.01|132.46|130.96|10
1625207530000|2021-07-02 06:32:10|132.49|130.99|132.52|131.02|132.52|131.02|132.49|130.99|10
1625207540000|2021-07-02 06:32:20|132.53|131.03|132.51|131.01|132.53|131.03|132.51|131.01|4
1625207550000|2021-07-02 06:32:30|132.52|131.02|132.57|131.07|132.57|131.07|132.52|131.02|8
1625207560000|2021-07-02 06:32:40|132.56|131.06|132.62|131.12|132.68|131.18|132.54|131.04|21
1625207570000|2021-07-02 06:32:50|132.63|131.13|132.58|131.08|132.64|131.14|132.58|131.08|16
1625207580000|2021-07-02 06:33:00|132.59|131.09|132.64|131.14|132.64|131.14|132.59|131.09|12
1625207590000|2021-07-02 06:33:10|132.65|131.15|132.62|131.12|132.65|131.15|132.61|131.11|11
1625207600000|2021-07-02 06:33:20|132.63|131.13|132.62|131.12|132.63|131.13|132.6|131.1|8
1625207610000|2021-07-02 06:33:30|132.63|131.13|132.63|131.13|132.63|131.13|132.62|131.12|3
1625207620000|2021-07-02 06:33:40|132.61|131.11|132.62|131.12|132.62|131.12|132.61|131.11|6
1625207630000|2021-07-02 06:33:50|132.61|131.11|132.61|131.11|132.62|131.12|132.61|131.11|5
1625207640000|2021-07-02 06:34:00|132.62|131.12|132.63|131.13|132.63|131.13|132.6|131.1|8
1625207650000|2021-07-02 06:34:10|132.62|131.12|132.63|131.13|132.64|131.14|132.61|131.11|5
1625207660000|2021-07-02 06:34:20|132.64|131.14|132.65|131.15|132.65|131.15|132.61|131.11|13
1625207670000|2021-07-02 06:34:30|132.62|131.12|132.63|131.13|132.65|131.15|132.62|131.12|14
1625207680000|2021-07-02 06:34:40|132.64|131.14|132.61|131.11|132.65|131.15|132.6|131.1|10
1625207690000|2021-07-02 06:34:50|132.62|131.12|132.63|131.13|132.63|131.13|132.61|131.11|10
1625207700000|2021-07-02 06:35:00|132.64|131.14|132.62|131.12|132.64|131.14|132.62|131.12|7
1625207710000|2021-07-02 06:35:10|132.63|131.13|132.6|131.1|132.63|131.13|132.59|131.09|4
1625207720000|2021-07-02 06:35:20|132.61|131.11|132.6|131.1|132.62|131.12|132.6|131.1|8
1625207730000|2021-07-02 06:35:30|132.61|131.11|132.6|131.1|132.61|131.11|132.59|131.09|4
1625207740000|2021-07-02 06:35:40|132.59|131.09|132.6|131.1|132.6|131.1|132.57|131.07|10
1625207750000|2021-07-02 06:35:50|132.59|131.09|132.59|131.09|132.6|131.1|132.57|131.07|9
1625207760000|2021-07-02 06:36:00|132.58|131.08|132.55|131.05|132.59|131.09|132.53|131.03|10
1625207770000|2021-07-02 06:36:10|132.54|131.04|132.47|130.97|132.54|131.04|132.47|130.97|9
1625207780000|2021-07-02 06:36:20|132.46|130.96|132.41|130.91|132.46|130.96|132.41|130.91|9
1625207790000|2021-07-02 06:36:30|132.4|130.9|132.28|130.78|132.4|130.9|132.28|130.78|6
1625207800000|2021-07-02 06:36:40|132.27|130.77|132.22|130.72|132.27|130.77|132.22|130.72|15
1625207810000|2021-07-02 06:36:50|132.24|130.74|132.3|130.8|132.32|130.82|132.24|130.74|7
1625207820000|2021-07-02 06:37:00|132.31|130.81|132.29|130.79|132.34|130.84|132.29|130.79|12
1625207830000|2021-07-02 06:37:10|132.28|130.78|132.17|130.67|132.28|130.78|132.16|130.66|13
1625207840000|2021-07-02 06:37:20|132.16|130.66|132.1|130.6|132.18|130.68|132.1|130.6|10
1625207850000|2021-07-02 06:37:30|132.11|130.61|132.1|130.6|132.12|130.62|132.1|130.6|6
1625207860000|2021-07-02 06:37:40|132.12|130.62|132.12|130.62|132.2|130.7|132.12|130.62|12
1625207870000|2021-07-02 06:37:50|132.11|130.61|132.07|130.57|132.11|130.61|132.07|130.57|9
1625207880000|2021-07-02 06:38:00|132.08|130.58|132.13|130.63|132.13|130.63|132.07|130.57|12
1625207890000|2021-07-02 06:38:10|132.12|130.62|132.11|130.61|132.17|130.67|132.09|130.59|11
1625207900000|2021-07-02 06:38:20|132.1|130.6|132.06|130.56|132.13|130.63|132.05|130.55|9
1625207910000|2021-07-02 06:38:30|132.05|130.55|132.01|130.51|132.05|130.55|132.01|130.51|6
1625207920000|2021-07-02 06:38:40|132.02|130.52|132.03|130.53|132.03|130.53|132.01|130.51|8
1625207930000|2021-07-02 06:38:50|132.02|130.52|131.84|130.34|132.03|130.53|131.84|130.34|15
1625207940000|2021-07-02 06:39:00|131.83|130.33|131.85|130.35|131.85|130.35|131.83|130.33|11
1625207950000|2021-07-02 06:39:10|131.83|130.33|131.79|130.29|131.83|130.33|131.79|130.29|10
1625207960000|2021-07-02 06:39:20|131.81|130.31|131.79|130.29|131.81|130.31|131.78|130.28|11
1625207970000|2021-07-02 06:39:30|131.8|130.3|131.78|130.28|131.8|130.3|131.77|130.27|7
1625207980000|2021-07-02 06:39:40|131.77|130.27|131.81|130.31|131.81|130.31|131.77|130.27|6
1625207990000|2021-07-02 06:39:50|131.82|130.32|131.78|130.28|131.82|130.32|131.78|130.28|8
1625208000000|2021-07-02 06:40:00|131.77|130.27|131.72|130.22|131.77|130.27|131.71|130.21|6
1625208010000|2021-07-02 06:40:10|131.73|130.23|131.8|130.3|131.8|130.3|131.73|130.23|13
1625208020000|2021-07-02 06:40:20|131.81|130.31|131.8|130.3|131.81|130.31|131.79|130.29|9
1625208030000|2021-07-02 06:40:30|131.77|130.27|131.9|130.4|131.9|130.4|131.77|130.27|11
1625208040000|2021-07-02 06:40:40|131.89|130.39|131.92|130.42|131.94|130.44|131.88|130.38|12
1625208050000|2021-07-02 06:40:50|131.93|130.43|131.93|130.43|131.96|130.46|131.92|130.42|12
1625208060000|2021-07-02 06:41:00|131.92|130.42|131.79|130.29|131.92|130.42|131.79|130.29|14
1625208070000|2021-07-02 06:41:10|131.76|130.26|131.76|130.26|131.76|130.26|131.67|130.17|14
1625208080000|2021-07-02 06:41:20|131.77|130.27|131.79|130.29|131.83|130.33|131.77|130.27|14
1625208090000|2021-07-02 06:41:30|131.8|130.3|131.83|130.33|131.83|130.33|131.78|130.28|7
1625208100000|2021-07-02 06:41:40|131.84|130.34|131.85|130.35|131.85|130.35|131.83|130.33|8
1625208110000|2021-07-02 06:41:50|131.84|130.34|131.78|130.28|131.85|130.35|131.76|130.26|11
1625208120000|2021-07-02 06:42:00|131.79|130.29|131.74|130.24|131.81|130.31|131.74|130.24|12
1625208130000|2021-07-02 06:42:10|131.71|130.21|131.72|130.22|131.75|130.25|131.7|130.2|14
1625208140000|2021-07-02 06:42:20|131.67|130.17|131.74|130.24|131.74|130.24|131.67|130.17|11
1625208150000|2021-07-02 06:42:30|131.75|130.25|131.78|130.28|131.81|130.31|131.75|130.25|14
1625208160000|2021-07-02 06:42:40|131.79|130.29|131.78|130.28|131.79|130.29|131.71|130.21|13
1625208170000|2021-07-02 06:42:50|131.8|130.3|131.85|130.35|131.86|130.36|131.78|130.28|14
1625208180000|2021-07-02 06:43:00|131.86|130.36|131.87|130.37|131.88|130.38|131.83|130.33|10
1625208190000|2021-07-02 06:43:10|131.89|130.39|132.06|130.56|132.07|130.57|131.87|130.37|15
1625208200000|2021-07-02 06:43:20|132.08|130.58|132.15|130.65|132.15|130.65|132.08|130.58|9
1625208210000|2021-07-02 06:43:30|132.17|130.67|132.28|130.78|132.28|130.78|132.14|130.64|17
1625208220000|2021-07-02 06:43:40|132.26|130.76|132.28|130.78|132.33|130.83|132.26|130.76|15
1625208230000|2021-07-02 06:43:50|132.27|130.77|132.33|130.83|132.33|130.83|132.25|130.75|15
1625208240000|2021-07-02 06:44:00|132.34|130.84|132.27|130.77|132.34|130.84|132.25|130.75|11
1625208250000|2021-07-02 06:44:10|132.28|130.78|132.24|130.74|132.28|130.78|132.23|130.73|9
1625208260000|2021-07-02 06:44:20|132.23|130.73|132.27|130.77|132.27|130.77|132.23|130.73|8
1625208270000|2021-07-02 06:44:30|132.26|130.76|132.26|130.76|132.27|130.77|132.24|130.74|9
1625208280000|2021-07-02 06:44:40|132.27|130.77|132.25|130.75|132.27|130.77|132.23|130.73|8
1625208290000|2021-07-02 06:44:50|132.26|130.76|132.27|130.77|132.27|130.77|132.25|130.75|6
1625208300000|2021-07-02 06:45:00|132.26|130.76|132.3|130.8|132.3|130.8|132.26|130.76|4
1625208310000|2021-07-02 06:45:10|132.31|130.81|132.41|130.91|132.41|130.91|132.31|130.81|12
1625208320000|2021-07-02 06:45:20|132.4|130.9|132.51|131.01|132.51|131.01|132.4|130.9|10
1625208330000|2021-07-02 06:45:30|132.52|131.02|132.58|131.08|132.59|131.09|132.49|130.99|20
1625208340000|2021-07-02 06:45:40|132.6|131.1|132.6|131.1|132.62|131.12|132.59|131.09|16
1625208350000|2021-07-02 06:45:50|132.61|131.11|132.63|131.13|132.63|131.13|132.61|131.11|7
1625208360000|2021-07-02 06:46:00|132.62|131.12|132.64|131.14|132.65|131.15|132.57|131.07|14
1625208370000|2021-07-02 06:46:10|132.63|131.13|132.63|131.13|132.65|131.15|132.62|131.12|8
1625208380000|2021-07-02 06:46:20|132.64|131.14|132.6|131.1|132.64|131.14|132.6|131.1|8
1625208390000|2021-07-02 06:46:30|132.58|131.08|132.49|130.99|132.58|131.08|132.49|130.99|16
1625208400000|2021-07-02 06:46:40|132.48|130.98|132.48|130.98|132.49|130.99|132.47|130.97|5
1625208410000|2021-07-02 06:46:50|132.49|130.99|132.5|131|132.53|131.03|132.49|130.99|9
1625208420000|2021-07-02 06:47:00|132.51|131.01|132.69|131.19|132.69|131.19|132.51|131.01|14
1625208430000|2021-07-02 06:47:10|132.71|131.21|132.75|131.25|132.76|131.26|132.66|131.16|16
1625208440000|2021-07-02 06:47:20|132.74|131.24|132.74|131.24|132.74|131.24|132.73|131.23|7
1625208450000|2021-07-02 06:47:30|132.75|131.25|132.71|131.21|132.76|131.26|132.67|131.17|14
1625208460000|2021-07-02 06:47:40|132.72|131.22|132.75|131.25|132.76|131.26|132.71|131.21|9
1625208470000|2021-07-02 06:47:50|132.76|131.26|132.73|131.23|132.76|131.26|132.71|131.21|9
1625208480000|2021-07-02 06:48:00|132.74|131.24|132.64|131.14|132.74|131.24|132.64|131.14|12
1625208490000|2021-07-02 06:48:10|132.57|131.07|132.38|130.88|132.57|131.07|132.38|130.88|14
1625208500000|2021-07-02 06:48:20|132.39|130.89|132.39|130.89|132.39|130.89|132.35|130.85|11
1625208510000|2021-07-02 06:48:30|132.35|130.85|132.28|130.78|132.35|130.85|132.28|130.78|6
1625208520000|2021-07-02 06:48:40|132.27|130.77|132.14|130.64|132.27|130.77|132.14|130.64|16
1625208530000|2021-07-02 06:48:50|132.11|130.61|132.21|130.71|132.21|130.71|132.08|130.58|14
1625208540000|2021-07-02 06:49:00|132.24|130.74|132.3|130.8|132.35|130.85|132.23|130.73|17
1625208550000|2021-07-02 06:49:10|132.31|130.81|132.34|130.84|132.37|130.87|132.29|130.79|12
1625208560000|2021-07-02 06:49:20|132.36|130.86|132.44|130.94|132.46|130.96|132.29|130.79|18
1625208570000|2021-07-02 06:49:30|132.46|130.96|132.54|131.04|132.55|131.05|132.41|130.91|15
1625208580000|2021-07-02 06:49:40|132.53|131.03|132.54|131.04|132.55|131.05|132.52|131.02|8
1625208590000|2021-07-02 06:49:50|132.55|131.05|132.54|131.04|132.55|131.05|132.48|130.98|17
1625208600000|2021-07-02 06:50:00|132.53|131.03|132.55|131.05|132.55|131.05|132.53|131.03|9
1625208610000|2021-07-02 06:50:10|132.54|131.04|132.49|130.99|132.54|131.04|132.47|130.97|14
1625208620000|2021-07-02 06:50:20|132.51|131.01|132.5|131|132.51|131.01|132.49|130.99|4
1625208630000|2021-07-02 06:50:30|132.51|131.01|132.51|131.01|132.54|131.04|132.51|131.01|8
1625208640000|2021-07-02 06:50:40|132.5|131|132.52|131.02|132.52|131.02|132.5|131|7
1625208650000|2021-07-02 06:50:50|132.53|131.03|132.45|130.95|132.53|131.03|132.44|130.94|11
1625208660000|2021-07-02 06:51:00|132.46|130.96|132.37|130.87|132.46|130.96|132.37|130.87|12
1625208670000|2021-07-02 06:51:10|132.34|130.84|132.27|130.77|132.34|130.84|132.26|130.76|15
1625208680000|2021-07-02 06:51:20|132.26|130.76|132.33|130.83|132.35|130.85|132.18|130.68|15
1625208690000|2021-07-02 06:51:30|132.35|130.85|132.39|130.89|132.39|130.89|132.34|130.84|12
1625208700000|2021-07-02 06:51:40|132.41|130.91|132.41|130.91|132.46|130.96|132.38|130.88|12
1625208710000|2021-07-02 06:51:50|132.44|130.94|132.44|130.94|132.44|130.94|132.42|130.92|6
1625208720000|2021-07-02 06:52:00|132.43|130.93|132.38|130.88|132.44|130.94|132.37|130.87|11
1625208730000|2021-07-02 06:52:10|132.4|130.9|132.5|131|132.51|131.01|132.4|130.9|16
1625208740000|2021-07-02 06:52:20|132.52|131.02|132.52|131.02|132.54|131.04|132.51|131.01|12
1625208750000|2021-07-02 06:52:30|132.53|131.03|132.52|131.02|132.53|131.03|132.51|131.01|8
1625208760000|2021-07-02 06:52:40|132.51|131.01|132.58|131.08|132.58|131.08|132.51|131.01|7
1625208770000|2021-07-02 06:52:50|132.6|131.1|132.61|131.11|132.61|131.11|132.55|131.05|13
1625208780000|2021-07-02 06:53:00|132.6|131.1|132.58|131.08|132.61|131.11|132.55|131.05|6
1625208790000|2021-07-02 06:53:10|132.57|131.07|132.63|131.13|132.64|131.14|132.57|131.07|8
1625208800000|2021-07-02 06:53:20|132.66|131.16|132.77|131.27|132.79|131.29|132.63|131.13|17
1625208810000|2021-07-02 06:53:30|132.75|131.25|132.76|131.26|132.77|131.27|132.75|131.25|18
1625208820000|2021-07-02 06:53:40|132.77|131.27|132.67|131.17|132.78|131.28|132.67|131.17|10
1625208830000|2021-07-02 06:53:50|132.69|131.19|132.69|131.19|132.69|131.19|132.67|131.17|7
1625208840000|2021-07-02 06:54:00|132.7|131.2|132.71|131.21|132.71|131.21|132.66|131.16|9
1625208850000|2021-07-02 06:54:10|132.7|131.2|132.72|131.22|132.72|131.22|132.69|131.19|10
1625208860000|2021-07-02 06:54:20|132.71|131.21|132.79|131.29|132.79|131.29|132.71|131.21|13
1625208870000|2021-07-02 06:54:30|132.78|131.28|132.87|131.37|132.87|131.37|132.77|131.27|16
1625208880000|2021-07-02 06:54:40|132.85|131.35|132.87|131.37|132.87|131.37|132.8|131.3|20
1625208890000|2021-07-02 06:54:50|132.85|131.35|132.72|131.22|132.87|131.37|132.71|131.21|14
1625208900000|2021-07-02 06:55:00|132.73|131.23|132.86|131.36|132.89|131.39|132.72|131.22|14
1625208910000|2021-07-02 06:55:10|132.87|131.37|132.75|131.25|132.87|131.37|132.75|131.25|11
1625208920000|2021-07-02 06:55:20|132.74|131.24|132.71|131.21|132.78|131.28|132.7|131.2|15
1625208930000|2021-07-02 06:55:30|132.72|131.22|132.68|131.18|132.74|131.24|132.67|131.17|12
1625208940000|2021-07-02 06:55:40|132.71|131.21|132.63|131.13|132.71|131.21|132.62|131.12|13
1625208950000|2021-07-02 06:55:50|132.62|131.12|132.6|131.1|132.63|131.13|132.6|131.1|10
1625208960000|2021-07-02 06:56:00|132.62|131.12|132.77|131.27|132.78|131.28|132.62|131.12|16
1625208970000|2021-07-02 06:56:10|132.76|131.26|132.86|131.36|132.87|131.37|132.76|131.26|14
1625208980000|2021-07-02 06:56:20|132.88|131.38|132.85|131.35|132.88|131.38|132.81|131.31|16
1625208990000|2021-07-02 06:56:30|132.83|131.33|132.83|131.33|132.85|131.35|132.82|131.32|11
1625209000000|2021-07-02 06:56:40|132.84|131.34|132.86|131.36|132.88|131.38|132.84|131.34|10
1625209010000|2021-07-02 06:56:50|132.88|131.38|132.84|131.34|132.88|131.38|132.84|131.34|6
1625209020000|2021-07-02 06:57:00|132.86|131.36|132.83|131.33|132.89|131.39|132.83|131.33|10
1625209030000|2021-07-02 06:57:10|132.84|131.34|132.88|131.38|132.92|131.42|132.83|131.33|12
1625209040000|2021-07-02 06:57:20|132.87|131.37|132.84|131.34|132.87|131.37|132.82|131.32|11
1625209050000|2021-07-02 06:57:30|132.86|131.36|132.87|131.37|132.88|131.38|132.86|131.36|10
1625209060000|2021-07-02 06:57:40|132.86|131.36|132.88|131.38|132.88|131.38|132.84|131.34|6
1625209070000|2021-07-02 06:57:50|132.87|131.37|132.88|131.38|132.88|131.38|132.87|131.37|6
1625209080000|2021-07-02 06:58:00|132.89|131.39|132.9|131.4|132.91|131.41|132.88|131.38|12
1625209090000|2021-07-02 06:58:10|132.91|131.41|132.9|131.4|132.91|131.41|132.88|131.38|9
1625209100000|2021-07-02 06:58:20|132.89|131.39|132.85|131.35|132.89|131.39|132.84|131.34|13
1625209110000|2021-07-02 06:58:30|132.86|131.36|132.85|131.35|132.87|131.37|132.85|131.35|5
1625209120000|2021-07-02 06:58:40|132.86|131.36|132.84|131.34|132.87|131.37|132.84|131.34|12
1625209130000|2021-07-02 06:58:50|132.85|131.35|132.9|131.4|132.9|131.4|132.83|131.33|9
1625209140000|2021-07-02 06:59:00|132.89|131.39|132.81|131.31|132.9|131.4|132.81|131.31|10
1625209150000|2021-07-02 06:59:10|132.83|131.33|132.64|131.14|132.83|131.33|132.64|131.14|13
1625209160000|2021-07-02 06:59:20|132.65|131.15|132.69|131.19|132.72|131.22|132.6|131.1|21
1625209170000|2021-07-02 06:59:30|132.7|131.2|132.66|131.16|132.7|131.2|132.65|131.15|12
1625209180000|2021-07-02 06:59:40|132.67|131.17|132.79|131.29|132.79|131.29|132.66|131.16|11
1625209190000|2021-07-02 06:59:50|132.8|131.3|132.71|131.21|132.8|131.3|132.71|131.21|15
1625209200000|2021-07-02 07:00:00|132.7|131.2|132.93|131.43|133.02|131.52|132.69|131.19|15
1625209210000|2021-07-02 07:00:10|132.94|131.44|132.8|131.3|132.94|131.44|132.8|131.3|16
1625209220000|2021-07-02 07:00:20|132.82|131.32|132.77|131.27|132.86|131.36|132.75|131.25|17
1625209230000|2021-07-02 07:00:30|132.78|131.28|132.66|131.16|132.78|131.28|132.63|131.13|16
1625209240000|2021-07-02 07:00:40|132.63|131.13|132.7|131.2|132.73|131.23|132.63|131.13|19
1625209250000|2021-07-02 07:00:50|132.73|131.23|132.68|131.18|132.81|131.31|132.68|131.18|21
1625209260000|2021-07-02 07:01:00|132.67|131.17|132.8|131.3|132.83|131.33|132.66|131.16|20
1625209270000|2021-07-02 07:01:10|132.77|131.27|132.92|131.42|132.94|131.44|132.77|131.27|13
1625209280000|2021-07-02 07:01:20|132.9|131.4|132.87|131.37|132.9|131.4|132.82|131.32|16
1625209290000|2021-07-02 07:01:30|132.88|131.38|132.89|131.39|132.92|131.42|132.86|131.36|8
1625209300000|2021-07-02 07:01:40|132.88|131.38|133.03|131.53|133.03|131.53|132.86|131.36|18
1625209310000|2021-07-02 07:01:50|133.02|131.52|133.01|131.51|133.03|131.53|133.01|131.51|11
1625209320000|2021-07-02 07:02:00|133.03|131.53|133.06|131.56|133.09|131.59|133.03|131.53|14
1625209330000|2021-07-02 07:02:10|133.05|131.55|133.19|131.69|133.2|131.7|132.98|131.48|17
1625209340000|2021-07-02 07:02:20|133.2|131.7|133.15|131.65|133.2|131.7|133.15|131.65|9
1625209350000|2021-07-02 07:02:30|133.13|131.63|133.06|131.56|133.13|131.63|133.02|131.52|15
1625209360000|2021-07-02 07:02:40|133.07|131.57|133.09|131.59|133.11|131.61|133.05|131.55|14
1625209370000|2021-07-02 07:02:50|133.08|131.58|133.1|131.6|133.1|131.6|133.05|131.55|11
1625209380000|2021-07-02 07:03:00|133.12|131.62|133.05|131.55|133.16|131.66|133.05|131.55|16
1625209390000|2021-07-02 07:03:10|133.06|131.56|133.15|131.65|133.15|131.65|133.06|131.56|13
1625209400000|2021-07-02 07:03:20|133.16|131.66|133.1|131.6|133.16|131.66|133.09|131.59|11
1625209410000|2021-07-02 07:03:30|133.12|131.62|133.12|131.62|133.12|131.62|133.09|131.59|18
1625209420000|2021-07-02 07:03:40|133.13|131.63|133.21|131.71|133.21|131.71|133.13|131.63|11
1625209430000|2021-07-02 07:03:50|133.22|131.72|133.3|131.8|133.3|131.8|133.2|131.7|7
1625209440000|2021-07-02 07:04:00|133.29|131.79|133.25|131.75|133.3|131.8|133.24|131.74|10
1625209450000|2021-07-02 07:04:10|133.23|131.73|133.24|131.74|133.24|131.74|133.19|131.69|15
1625209460000|2021-07-02 07:04:20|133.23|131.73|133.22|131.72|133.24|131.74|133.22|131.72|4
1625209470000|2021-07-02 07:04:30|133.2|131.7|133.27|131.77|133.27|131.77|133.2|131.7|14
1625209480000|2021-07-02 07:04:40|133.26|131.76|133.28|131.78|133.28|131.78|133.25|131.75|16
1625209490000|2021-07-02 07:04:50|133.27|131.77|133.27|131.77|133.28|131.78|133.26|131.76|9
1625209500000|2021-07-02 07:05:00|133.28|131.78|133.25|131.75|133.28|131.78|133.23|131.73|14
1625209510000|2021-07-02 07:05:10|133.24|131.74|133.24|131.74|133.24|131.74|133.23|131.73|13
1625209520000|2021-07-02 07:05:20|133.23|131.73|133.22|131.72|133.23|131.73|133.22|131.72|2
1625209530000|2021-07-02 07:05:30|133.21|131.71|133.22|131.72|133.26|131.76|133.21|131.71|10
1625209540000|2021-07-02 07:05:40|133.23|131.73|133.26|131.76|133.28|131.78|133.23|131.73|7
1625209550000|2021-07-02 07:05:50|133.25|131.75|133.26|131.76|133.27|131.77|133.25|131.75|4
1625209560000|2021-07-02 07:06:00|133.27|131.77|133.39|131.89|133.4|131.9|133.27|131.77|14
1625209570000|2021-07-02 07:06:10|133.38|131.88|133.38|131.88|133.39|131.89|133.37|131.87|5
1625209580000|2021-07-02 07:06:20|133.37|131.87|133.32|131.82|133.38|131.88|133.32|131.82|7
1625209590000|2021-07-02 07:06:30|133.33|131.83|133.32|131.82|133.33|131.83|133.31|131.81|12
1625209600000|2021-07-02 07:06:40|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|7
1625209610000|2021-07-02 07:06:50|133.32|131.82|133.34|131.84|133.35|131.85|133.31|131.81|18
1625209620000|2021-07-02 07:07:00|133.33|131.83|133.32|131.82|133.33|131.83|133.31|131.81|11
1625209630000|2021-07-02 07:07:10|133.31|131.81|133.31|131.81|133.33|131.83|133.3|131.8|13
1625209640000|2021-07-02 07:07:20|133.32|131.82|133.31|131.81|133.33|131.83|133.31|131.81|6
1625209650000|2021-07-02 07:07:30|133.32|131.82|133.33|131.83|133.34|131.84|133.32|131.82|4
1625209660000|2021-07-02 07:07:40|133.31|131.81|133.31|131.81|133.33|131.83|133.3|131.8|11
1625209670000|2021-07-02 07:07:50|133.33|131.83|133.31|131.81|133.34|131.84|133.31|131.81|11
1625209680000|2021-07-02 07:08:00|133.33|131.83|133.39|131.89|133.4|131.9|133.31|131.81|9
1625209690000|2021-07-02 07:08:10|133.4|131.9|133.35|131.85|133.4|131.9|133.34|131.84|8
1625209700000|2021-07-02 07:08:20|133.34|131.84|133.3|131.8|133.34|131.84|133.25|131.75|10
1625209710000|2021-07-02 07:08:30|133.29|131.79|133.36|131.86|133.36|131.86|133.29|131.79|11
1625209720000|2021-07-02 07:08:40|133.35|131.85|133.32|131.82|133.35|131.85|133.31|131.81|11
1625209730000|2021-07-02 07:08:50|133.31|131.81|133.31|131.81|133.33|131.83|133.3|131.8|9
1625209740000|2021-07-02 07:09:00|133.3|131.8|133.32|131.82|133.32|131.82|133.3|131.8|10
1625209750000|2021-07-02 07:09:10|133.33|131.83|133.33|131.83|133.34|131.84|133.29|131.79|7
1625209760000|2021-07-02 07:09:20|133.35|131.85|133.32|131.82|133.35|131.85|133.32|131.82|7
1625209770000|2021-07-02 07:09:30|133.33|131.83|133.35|131.85|133.37|131.87|133.32|131.82|6
1625209780000|2021-07-02 07:09:40|133.34|131.84|133.35|131.85|133.36|131.86|133.33|131.83|6
1625209790000|2021-07-02 07:09:50|133.36|131.86|133.36|131.86|133.36|131.86|133.35|131.85|3
1625209800000|2021-07-02 07:10:00|133.32|131.82|133.31|131.81|133.33|131.83|133.29|131.79|15
1625209810000|2021-07-02 07:10:10|133.32|131.82|133.31|131.81|133.36|131.86|133.3|131.8|15
1625209820000|2021-07-02 07:10:20|133.32|131.82|133.34|131.84|133.36|131.86|133.31|131.81|14
1625209830000|2021-07-02 07:10:30|133.33|131.83|133.29|131.79|133.33|131.83|133.29|131.79|10
1625209840000|2021-07-02 07:10:40|133.28|131.78|133.33|131.83|133.36|131.86|133.28|131.78|12
1625209850000|2021-07-02 07:10:50|133.32|131.82|133.31|131.81|133.32|131.82|133.29|131.79|9
1625209860000|2021-07-02 07:11:00|133.3|131.8|133.33|131.83|133.37|131.87|133.3|131.8|9
1625209870000|2021-07-02 07:11:10|133.34|131.84|133.35|131.85|133.36|131.86|133.3|131.8|20
1625209880000|2021-07-02 07:11:20|133.34|131.84|133.31|131.81|133.35|131.85|133.31|131.81|8
1625209890000|2021-07-02 07:11:30|133.32|131.82|133.31|131.81|133.32|131.82|133.29|131.79|14
1625209900000|2021-07-02 07:11:40|133.32|131.82|133.32|131.82|133.33|131.83|133.32|131.82|5
1625209910000|2021-07-02 07:11:50|133.31|131.81|133.3|131.8|133.31|131.81|133.29|131.79|4
1625209920000|2021-07-02 07:12:00|133.28|131.78|133.29|131.79|133.31|131.81|133.25|131.75|11
1625209930000|2021-07-02 07:12:10|133.28|131.78|133.29|131.79|133.29|131.79|133.27|131.77|10
1625209940000|2021-07-02 07:12:20|133.28|131.78|133.26|131.76|133.29|131.79|133.26|131.76|10
1625209950000|2021-07-02 07:12:30|133.25|131.75|133.26|131.76|133.27|131.77|133.25|131.75|10
1625209960000|2021-07-02 07:12:40|133.25|131.75|133.24|131.74|133.26|131.76|133.24|131.74|8
1625209970000|2021-07-02 07:12:50|133.25|131.75|133.24|131.74|133.26|131.76|133.23|131.73|8
1625209980000|2021-07-02 07:13:00|133.25|131.75|133.31|131.81|133.31|131.81|133.24|131.74|14
1625209990000|2021-07-02 07:13:10|133.33|131.83|133.34|131.84|133.34|131.84|133.31|131.81|11
1625210000000|2021-07-02 07:13:20|133.35|131.85|133.32|131.82|133.35|131.85|133.32|131.82|8
1625210010000|2021-07-02 07:13:30|133.31|131.81|133.33|131.83|133.39|131.89|133.31|131.81|8
1625210020000|2021-07-02 07:13:40|133.34|131.84|133.34|131.84|133.34|131.84|133.32|131.82|6
1625210030000|2021-07-02 07:13:50|133.35|131.85|133.35|131.85|133.36|131.86|133.34|131.84|7
1625210040000|2021-07-02 07:14:00|133.36|131.86|133.34|131.84|133.36|131.86|133.32|131.82|9
1625210050000|2021-07-02 07:14:10|133.33|131.83|133.32|131.82|133.33|131.83|133.31|131.81|12
1625210060000|2021-07-02 07:14:20|133.33|131.83|133.29|131.79|133.33|131.83|133.27|131.77|10
1625210070000|2021-07-02 07:14:30|133.28|131.78|133.27|131.77|133.3|131.8|133.23|131.73|13
1625210080000|2021-07-02 07:14:40|133.28|131.78|133.29|131.79|133.31|131.81|133.27|131.77|8
1625210090000|2021-07-02 07:14:50|133.28|131.78|133.29|131.79|133.3|131.8|133.28|131.78|4
1625210100000|2021-07-02 07:15:00|133.3|131.8|133.29|131.79|133.3|131.8|133.29|131.79|6
1625210110000|2021-07-02 07:15:10|133.3|131.8|133.29|131.79|133.3|131.8|133.29|131.79|2
1625210120000|2021-07-02 07:15:20|133.32|131.82|133.49|131.99|133.5|132|133.32|131.82|15
1625210130000|2021-07-02 07:15:30|133.51|132.01|133.49|131.99|133.51|132.01|133.48|131.98|10
1625210140000|2021-07-02 07:15:40|133.47|131.97|133.44|131.94|133.48|131.98|133.44|131.94|8
1625210150000|2021-07-02 07:15:50|133.42|131.92|133.42|131.92|133.43|131.93|133.41|131.91|9
1625210160000|2021-07-02 07:16:00|133.43|131.93|133.52|132.02|133.52|132.02|133.43|131.93|16
1625210170000|2021-07-02 07:16:10|133.51|132.01|133.44|131.94|133.52|132.02|133.44|131.94|11
1625210180000|2021-07-02 07:16:20|133.45|131.95|133.43|131.93|133.45|131.95|133.42|131.92|8
1625210190000|2021-07-02 07:16:30|133.44|131.94|133.52|132.02|133.54|132.04|133.44|131.94|19
1625210200000|2021-07-02 07:16:40|133.51|132.01|133.48|131.98|133.53|132.03|133.47|131.97|8
1625210210000|2021-07-02 07:16:50|133.5|132|133.51|132.01|133.51|132.01|133.47|131.97|15
1625210220000|2021-07-02 07:17:00|133.5|132|133.5|132|133.52|132.02|133.49|131.99|9
1625210230000|2021-07-02 07:17:10|133.49|131.99|133.53|132.03|133.53|132.03|133.49|131.99|8
1625210240000|2021-07-02 07:17:20|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625210250000|2021-07-02 07:17:30|133.53|132.03|133.53|132.03|133.54|132.04|133.52|132.02|5
1625210260000|2021-07-02 07:17:40|133.54|132.04|133.52|132.02|133.54|132.04|133.51|132.01|6
1625210270000|2021-07-02 07:17:50|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625210280000|2021-07-02 07:18:00|133.52|132.02|133.53|132.03|133.53|132.03|133.52|132.02|4
1625210290000|2021-07-02 07:18:10|133.52|132.02|133.56|132.06|133.57|132.07|133.51|132.01|8
1625210310000|2021-07-02 07:18:30|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|6
1625210320000|2021-07-02 07:18:40|133.57|132.07|133.56|132.06|133.57|132.07|133.56|132.06|2
1625210330000|2021-07-02 07:18:50|133.57|132.07|133.57|132.07|133.58|132.08|133.55|132.05|7
1625210340000|2021-07-02 07:19:00|133.58|132.08|133.57|132.07|133.58|132.08|133.56|132.06|8
1625210350000|2021-07-02 07:19:10|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|6
1625210360000|2021-07-02 07:19:20|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|4
1625210370000|2021-07-02 07:19:30|133.58|132.08|133.57|132.07|133.58|132.08|133.56|132.06|4
1625210380000|2021-07-02 07:19:40|133.56|132.06|133.59|132.09|133.59|132.09|133.56|132.06|7
1625210390000|2021-07-02 07:19:50|133.58|132.08|133.6|132.1|133.6|132.1|133.57|132.07|4
1625210400000|2021-07-02 07:20:00|133.59|132.09|133.58|132.08|133.59|132.09|133.57|132.07|10
1625210410000|2021-07-02 07:20:10|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|4
1625210420000|2021-07-02 07:20:20|133.59|132.09|133.59|132.09|133.6|132.1|133.59|132.09|5
1625210430000|2021-07-02 07:20:30|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|8
1625210440000|2021-07-02 07:20:40|133.56|132.06|133.58|132.08|133.59|132.09|133.56|132.06|12
1625210450000|2021-07-02 07:20:50|133.59|132.09|133.61|132.11|133.62|132.12|133.59|132.09|6
1625210460000|2021-07-02 07:21:00|133.6|132.1|133.73|132.23|133.74|132.24|133.6|132.1|16
1625210470000|2021-07-02 07:21:10|133.72|132.22|133.69|132.19|133.72|132.22|133.66|132.16|7
1625210480000|2021-07-02 07:21:20|133.67|132.17|133.73|132.23|133.74|132.24|133.67|132.17|11
1625210490000|2021-07-02 07:21:30|133.75|132.25|133.7|132.2|133.75|132.25|133.7|132.2|4
1625210500000|2021-07-02 07:21:40|133.69|132.19|133.59|132.09|133.7|132.2|133.59|132.09|15
1625210510000|2021-07-02 07:21:50|133.58|132.08|133.55|132.05|133.58|132.08|133.52|132.02|15
1625210520000|2021-07-02 07:22:00|133.56|132.06|133.55|132.05|133.57|132.07|133.55|132.05|6
1625210530000|2021-07-02 07:22:10|133.56|132.06|133.52|132.02|133.56|132.06|133.52|132.02|7
1625210540000|2021-07-02 07:22:20|133.51|132.01|133.5|132|133.51|132.01|133.46|131.96|13
1625210550000|2021-07-02 07:22:30|133.52|132.02|133.53|132.03|133.55|132.05|133.48|131.98|16
1625210560000|2021-07-02 07:22:40|133.52|132.02|133.52|132.02|133.54|132.04|133.51|132.01|9
1625210570000|2021-07-02 07:22:50|133.51|132.01|133.53|132.03|133.53|132.03|133.51|132.01|11
1625210580000|2021-07-02 07:23:00|133.52|132.02|133.54|132.04|133.55|132.05|133.52|132.02|11
1625210590000|2021-07-02 07:23:10|133.55|132.05|133.55|132.05|133.56|132.06|133.53|132.03|9
1625210600000|2021-07-02 07:23:20|133.56|132.06|133.56|132.06|133.57|132.07|133.55|132.05|7
1625210610000|2021-07-02 07:23:30|133.59|132.09|133.65|132.15|133.65|132.15|133.59|132.09|10
1625210620000|2021-07-02 07:23:40|133.64|132.14|133.58|132.08|133.65|132.15|133.57|132.07|14
1625210630000|2021-07-02 07:23:50|133.57|132.07|133.57|132.07|133.58|132.08|133.57|132.07|5
1625210640000|2021-07-02 07:24:00|133.59|132.09|133.56|132.06|133.6|132.1|133.56|132.06|9
1625210650000|2021-07-02 07:24:10|133.57|132.07|133.58|132.08|133.6|132.1|133.57|132.07|12
1625210660000|2021-07-02 07:24:20|133.59|132.09|133.54|132.04|133.59|132.09|133.54|132.04|10
1625210670000|2021-07-02 07:24:30|133.55|132.05|133.56|132.06|133.56|132.06|133.54|132.04|5
1625210680000|2021-07-02 07:24:40|133.55|132.05|133.55|132.05|133.56|132.06|133.54|132.04|5
1625210690000|2021-07-02 07:24:50|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|2
1625210700000|2021-07-02 07:25:00|133.56|132.06|133.6|132.1|133.61|132.11|133.55|132.05|6
1625210710000|2021-07-02 07:25:10|133.61|132.11|133.63|132.13|133.63|132.13|133.6|132.1|7
1625210720000|2021-07-02 07:25:20|133.64|132.14|133.67|132.17|133.68|132.18|133.63|132.13|17
1625210730000|2021-07-02 07:25:30|133.66|132.16|133.66|132.16|133.67|132.17|133.65|132.15|7
1625210740000|2021-07-02 07:25:40|133.67|132.17|133.68|132.18|133.68|132.18|133.66|132.16|8
1625210750000|2021-07-02 07:25:50|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|7
1625210760000|2021-07-02 07:26:00|133.68|132.18|133.72|132.22|133.72|132.22|133.68|132.18|9
1625210770000|2021-07-02 07:26:10|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625210780000|2021-07-02 07:26:20|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|6
1625210790000|2021-07-02 07:26:30|133.71|132.21|133.76|132.26|133.77|132.27|133.71|132.21|7
1625210800000|2021-07-02 07:26:40|133.75|132.25|133.71|132.21|133.76|132.26|133.71|132.21|13
1625210810000|2021-07-02 07:26:50|133.72|132.22|133.69|132.19|133.72|132.22|133.69|132.19|5
1625210820000|2021-07-02 07:27:00|133.7|132.2|133.73|132.23|133.73|132.23|133.68|132.18|10
1625210830000|2021-07-02 07:27:10|133.72|132.22|133.71|132.21|133.72|132.22|133.71|132.21|6
1625210840000|2021-07-02 07:27:20|133.73|132.23|133.76|132.26|133.77|132.27|133.71|132.21|11
1625210850000|2021-07-02 07:27:30|133.74|132.24|133.74|132.24|133.75|132.25|133.72|132.22|10
1625210860000|2021-07-02 07:27:40|133.73|132.23|133.74|132.24|133.76|132.26|133.73|132.23|9
1625210870000|2021-07-02 07:27:50|133.73|132.23|133.79|132.29|133.8|132.3|133.71|132.21|11
1625210880000|2021-07-02 07:28:00|133.78|132.28|133.73|132.23|133.78|132.28|133.72|132.22|13
1625210890000|2021-07-02 07:28:10|133.74|132.24|133.74|132.24|133.77|132.27|133.74|132.24|12
1625210900000|2021-07-02 07:28:20|133.75|132.25|133.77|132.27|133.78|132.28|133.75|132.25|14
1625210910000|2021-07-02 07:28:30|133.76|132.26|133.76|132.26|133.77|132.27|133.75|132.25|8
1625210920000|2021-07-02 07:28:40|133.77|132.27|133.8|132.3|133.8|132.3|133.75|132.25|11
1625210930000|2021-07-02 07:28:50|133.79|132.29|133.77|132.27|133.8|132.3|133.76|132.26|10
1625210940000|2021-07-02 07:29:00|133.78|132.28|133.79|132.29|133.8|132.3|133.78|132.28|8
1625210950000|2021-07-02 07:29:10|133.78|132.28|133.8|132.3|133.8|132.3|133.77|132.27|10
1625210960000|2021-07-02 07:29:20|133.79|132.29|133.76|132.26|133.79|132.29|133.75|132.25|10
1625210970000|2021-07-02 07:29:30|133.75|132.25|133.75|132.25|133.76|132.26|133.75|132.25|5
1625210980000|2021-07-02 07:29:40|133.76|132.26|133.72|132.22|133.76|132.26|133.71|132.21|13
1625210990000|2021-07-02 07:29:50|133.71|132.21|133.77|132.27|133.78|132.28|133.71|132.21|11
1625211000000|2021-07-02 07:30:00|133.78|132.28|133.83|132.33|133.83|132.33|133.77|132.27|8
1625211010000|2021-07-02 07:30:10|133.82|132.32|133.8|132.3|133.82|132.32|133.79|132.29|9
1625211020000|2021-07-02 07:30:20|133.81|132.31|133.81|132.31|133.81|132.31|133.79|132.29|11
1625211030000|2021-07-02 07:30:30|133.8|132.3|133.75|132.25|133.81|132.31|133.75|132.25|10
1625211040000|2021-07-02 07:30:40|133.76|132.26|133.73|132.23|133.76|132.26|133.73|132.23|6
1625211050000|2021-07-02 07:30:50|133.71|132.21|133.6|132.1|133.72|132.22|133.6|132.1|18
1625211060000|2021-07-02 07:31:00|133.62|132.12|133.6|132.1|133.62|132.12|133.59|132.09|9
1625211070000|2021-07-02 07:31:10|133.59|132.09|133.68|132.18|133.69|132.19|133.58|132.08|19
1625211080000|2021-07-02 07:31:20|133.67|132.17|133.62|132.12|133.67|132.17|133.59|132.09|17
1625211090000|2021-07-02 07:31:30|133.61|132.11|133.6|132.1|133.62|132.12|133.59|132.09|7
1625211100000|2021-07-02 07:31:40|133.61|132.11|133.6|132.1|133.61|132.11|133.59|132.09|5
1625211110000|2021-07-02 07:31:50|133.61|132.11|133.61|132.11|133.62|132.12|133.6|132.1|5
1625211120000|2021-07-02 07:32:00|133.62|132.12|133.62|132.12|133.64|132.14|133.59|132.09|12
1625211130000|2021-07-02 07:32:10|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625211140000|2021-07-02 07:32:20|133.62|132.12|133.62|132.12|133.62|132.12|133.62|132.12|1
1625211150000|2021-07-02 07:32:30|133.63|132.13|133.64|132.14|133.65|132.15|133.63|132.13|11
1625211160000|2021-07-02 07:32:40|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625211170000|2021-07-02 07:32:50|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|5
1625211180000|2021-07-02 07:33:00|133.63|132.13|133.61|132.11|133.63|132.13|133.6|132.1|5
1625211190000|2021-07-02 07:33:10|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625211200000|2021-07-02 07:33:20|133.6|132.1|133.6|132.1|133.61|132.11|133.6|132.1|7
1625211210000|2021-07-02 07:33:30|133.61|132.11|133.6|132.1|133.61|132.11|133.6|132.1|2
1625211220000|2021-07-02 07:33:40|133.61|132.11|133.62|132.12|133.63|132.13|133.6|132.1|7
1625211230000|2021-07-02 07:33:50|133.63|132.13|133.7|132.2|133.72|132.22|133.63|132.13|10
1625211240000|2021-07-02 07:34:00|133.71|132.21|133.67|132.17|133.71|132.21|133.64|132.14|11
1625211250000|2021-07-02 07:34:10|133.68|132.18|133.68|132.18|133.68|132.18|133.67|132.17|5
1625211260000|2021-07-02 07:34:20|133.67|132.17|133.62|132.12|133.67|132.17|133.62|132.12|5
1625211270000|2021-07-02 07:34:30|133.61|132.11|133.61|132.11|133.63|132.13|133.61|132.11|7
1625211280000|2021-07-02 07:34:40|133.62|132.12|133.73|132.23|133.76|132.26|133.6|132.1|16
1625211290000|2021-07-02 07:34:50|133.74|132.24|133.79|132.29|133.81|132.31|133.73|132.23|13
1625211300000|2021-07-02 07:35:00|133.8|132.3|133.81|132.31|133.81|132.31|133.78|132.28|9
1625211310000|2021-07-02 07:35:10|133.82|132.32|133.76|132.26|133.82|132.32|133.73|132.23|10
1625211320000|2021-07-02 07:35:20|133.75|132.25|133.73|132.23|133.76|132.26|133.73|132.23|7
1625211330000|2021-07-02 07:35:30|133.71|132.21|133.74|132.24|133.74|132.24|133.71|132.21|7
1625211340000|2021-07-02 07:35:40|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|5
1625211350000|2021-07-02 07:35:50|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|5
1625211360000|2021-07-02 07:36:00|133.75|132.25|133.75|132.25|133.75|132.25|133.74|132.24|5
1625211370000|2021-07-02 07:36:10|133.74|132.24|133.76|132.26|133.76|132.26|133.74|132.24|2
1625211380000|2021-07-02 07:36:20|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|7
1625211390000|2021-07-02 07:36:30|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|4
1625211400000|2021-07-02 07:36:40|133.76|132.26|133.77|132.27|133.78|132.28|133.76|132.26|8
1625211410000|2021-07-02 07:36:50|133.78|132.28|133.78|132.28|133.79|132.29|133.77|132.27|4
1625211420000|2021-07-02 07:37:00|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|7
1625211430000|2021-07-02 07:37:10|133.76|132.26|133.74|132.24|133.77|132.27|133.74|132.24|11
1625211440000|2021-07-02 07:37:20|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|8
1625211450000|2021-07-02 07:37:30|133.74|132.24|133.74|132.24|133.75|132.25|133.74|132.24|3
1625211460000|2021-07-02 07:37:40|133.73|132.23|133.75|132.25|133.76|132.26|133.73|132.23|9
1625211470000|2021-07-02 07:37:50|133.76|132.26|133.76|132.26|133.77|132.27|133.76|132.26|3
1625211480000|2021-07-02 07:38:00|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|2
1625211490000|2021-07-02 07:38:10|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|4
1625211500000|2021-07-02 07:38:20|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|4
1625211510000|2021-07-02 07:38:30|133.75|132.25|133.78|132.28|133.8|132.3|133.75|132.25|9
1625211520000|2021-07-02 07:38:40|133.79|132.29|133.74|132.24|133.79|132.29|133.74|132.24|8
1625211530000|2021-07-02 07:38:50|133.73|132.23|133.67|132.17|133.73|132.23|133.65|132.15|9
1625211540000|2021-07-02 07:39:00|133.65|132.15|133.73|132.23|133.74|132.24|133.65|132.15|10
1625211550000|2021-07-02 07:39:10|133.71|132.21|133.7|132.2|133.73|132.23|133.66|132.16|14
1625211560000|2021-07-02 07:39:20|133.71|132.21|133.68|132.18|133.71|132.21|133.67|132.17|6
1625211570000|2021-07-02 07:39:30|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|7
1625211580000|2021-07-02 07:39:40|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|3
1625211590000|2021-07-02 07:39:50|133.64|132.14|133.67|132.17|133.67|132.17|133.64|132.14|6
1625211600000|2021-07-02 07:40:00|133.66|132.16|133.67|132.17|133.68|132.18|133.66|132.16|10
1625211610000|2021-07-02 07:40:10|133.68|132.18|133.68|132.18|133.69|132.19|133.67|132.17|9
1625211620000|2021-07-02 07:40:20|133.67|132.17|133.68|132.18|133.69|132.19|133.67|132.17|6
1625211630000|2021-07-02 07:40:30|133.69|132.19|133.68|132.18|133.74|132.24|133.67|132.17|12
1625211640000|2021-07-02 07:40:40|133.67|132.17|133.65|132.15|133.67|132.17|133.64|132.14|13
1625211650000|2021-07-02 07:40:50|133.66|132.16|133.65|132.15|133.67|132.17|133.65|132.15|8
1625211660000|2021-07-02 07:41:00|133.66|132.16|133.67|132.17|133.68|132.18|133.66|132.16|8
1625211670000|2021-07-02 07:41:10|133.66|132.16|133.67|132.17|133.68|132.18|133.65|132.15|8
1625211680000|2021-07-02 07:41:20|133.66|132.16|133.69|132.19|133.71|132.21|133.66|132.16|11
1625211690000|2021-07-02 07:41:30|133.7|132.2|133.68|132.18|133.7|132.2|133.67|132.17|7
1625211700000|2021-07-02 07:41:40|133.67|132.17|133.67|132.17|133.72|132.22|133.67|132.17|15
1625211710000|2021-07-02 07:41:50|133.68|132.18|133.69|132.19|133.71|132.21|133.68|132.18|9
1625211720000|2021-07-02 07:42:00|133.7|132.2|133.7|132.2|133.73|132.23|133.69|132.19|6
1625211730000|2021-07-02 07:42:10|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|7
1625211740000|2021-07-02 07:42:20|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625211750000|2021-07-02 07:42:30|133.73|132.23|133.74|132.24|133.75|132.25|133.72|132.22|8
1625211760000|2021-07-02 07:42:40|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|6
1625211770000|2021-07-02 07:42:50|133.73|132.23|133.74|132.24|133.74|132.24|133.73|132.23|6
1625211780000|2021-07-02 07:43:00|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|5
1625211800000|2021-07-02 07:43:20|133.78|132.28|133.74|132.24|133.78|132.28|133.73|132.23|7
1625211810000|2021-07-02 07:43:30|133.73|132.23|133.77|132.27|133.78|132.28|133.73|132.23|11
1625211820000|2021-07-02 07:43:40|133.78|132.28|133.76|132.26|133.78|132.28|133.76|132.26|5
1625211830000|2021-07-02 07:43:50|133.77|132.27|133.83|132.33|133.86|132.36|133.77|132.27|11
1625211840000|2021-07-02 07:44:00|133.84|132.34|133.82|132.32|133.84|132.34|133.8|132.3|14
1625211850000|2021-07-02 07:44:10|133.81|132.31|133.82|132.32|133.83|132.33|133.8|132.3|10
1625211860000|2021-07-02 07:44:20|133.83|132.33|133.8|132.3|133.83|132.33|133.79|132.29|14
1625211870000|2021-07-02 07:44:30|133.79|132.29|133.8|132.3|133.8|132.3|133.77|132.27|9
1625211880000|2021-07-02 07:44:40|133.82|132.32|133.83|132.33|133.83|132.33|133.81|132.31|10
1625211890000|2021-07-02 07:44:50|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|9
1625211900000|2021-07-02 07:45:00|133.86|132.36|133.89|132.39|133.89|132.39|133.85|132.35|9
1625211910000|2021-07-02 07:45:10|133.9|132.4|134|132.5|134.03|132.53|133.89|132.39|14
1625211920000|2021-07-02 07:45:20|133.97|132.47|134.09|132.59|134.09|132.59|133.97|132.47|13
1625211930000|2021-07-02 07:45:30|134.1|132.6|134.17|132.67|134.17|132.67|134.1|132.6|13
1625211940000|2021-07-02 07:45:40|134.19|132.69|134.59|133.09|134.6|133.1|134.19|132.69|21
1625211950000|2021-07-02 07:45:50|134.6|133.1|134.59|133.09|134.61|133.11|134.57|133.07|12
1625211960000|2021-07-02 07:46:00|134.56|133.06|134.49|132.99|134.57|133.07|134.49|132.99|12
1625211970000|2021-07-02 07:46:10|134.5|133|134.5|133|134.5|133|134.43|132.93|13
1625211980000|2021-07-02 07:46:20|134.51|133.01|134.53|133.03|134.54|133.04|134.51|133.01|14
1625211990000|2021-07-02 07:46:30|134.52|133.02|134.41|132.91|134.53|133.03|134.41|132.91|15
1625212000000|2021-07-02 07:46:40|134.4|132.9|134.33|132.83|134.4|132.9|134.32|132.82|11
1625212010000|2021-07-02 07:46:50|134.35|132.85|134.35|132.85|134.38|132.88|134.32|132.82|15
1625212020000|2021-07-02 07:47:00|134.33|132.83|134.26|132.76|134.35|132.85|134.25|132.75|20
1625212030000|2021-07-02 07:47:10|134.29|132.79|134.34|132.84|134.38|132.88|134.25|132.75|20
1625212040000|2021-07-02 07:47:20|134.36|132.86|134.36|132.86|134.37|132.87|134.28|132.78|17
1625212050000|2021-07-02 07:47:30|134.38|132.88|134.32|132.82|134.38|132.88|134.32|132.82|8
1625212060000|2021-07-02 07:47:40|134.31|132.81|134.2|132.7|134.32|132.82|134.2|132.7|15
1625212070000|2021-07-02 07:47:50|134.19|132.69|134.2|132.7|134.21|132.71|134.17|132.67|5
1625212080000|2021-07-02 07:48:00|134.21|132.71|134.2|132.7|134.22|132.72|134.19|132.69|8
1625212090000|2021-07-02 07:48:10|134.19|132.69|134.23|132.73|134.28|132.78|134.19|132.69|13
1625212100000|2021-07-02 07:48:20|134.22|132.72|134.22|132.72|134.22|132.72|134.18|132.68|15
1625212110000|2021-07-02 07:48:30|134.21|132.71|134.11|132.61|134.21|132.71|134.11|132.61|13
1625212120000|2021-07-02 07:48:40|134.12|132.62|134.07|132.57|134.12|132.62|134.07|132.57|11
1625212130000|2021-07-02 07:48:50|134.08|132.58|134.06|132.56|134.09|132.59|134.06|132.56|15
1625212140000|2021-07-02 07:49:00|134.05|132.55|134.08|132.58|134.08|132.58|134.03|132.53|10
1625212150000|2021-07-02 07:49:10|134.09|132.59|134.13|132.63|134.13|132.63|134.09|132.59|9
1625212160000|2021-07-02 07:49:20|134.14|132.64|134.12|132.62|134.15|132.65|134.1|132.6|12
1625212170000|2021-07-02 07:49:30|134.11|132.61|134.08|132.58|134.12|132.62|134.06|132.56|10
1625212180000|2021-07-02 07:49:40|134.07|132.57|134.04|132.54|134.08|132.58|134.04|132.54|12
1625212190000|2021-07-02 07:49:50|134.02|132.52|134.11|132.61|134.11|132.61|134|132.5|9
1625212200000|2021-07-02 07:50:00|134.1|132.6|134.06|132.56|134.11|132.61|134.06|132.56|7
1625212210000|2021-07-02 07:50:10|134.07|132.57|134.07|132.57|134.07|132.57|134.05|132.55|9
1625212220000|2021-07-02 07:50:20|134.08|132.58|134.08|132.58|134.08|132.58|134.07|132.57|3
1625212230000|2021-07-02 07:50:30|134.09|132.59|134.12|132.62|134.12|132.62|134.09|132.59|5
1625212240000|2021-07-02 07:50:40|134.11|132.61|134.13|132.63|134.15|132.65|134.11|132.61|11
1625212250000|2021-07-02 07:50:50|134.14|132.64|134.2|132.7|134.21|132.71|134.14|132.64|9
1625212260000|2021-07-02 07:51:00|134.19|132.69|134.29|132.79|134.31|132.81|134.19|132.69|16
1625212270000|2021-07-02 07:51:10|134.28|132.78|134.23|132.73|134.3|132.8|134.22|132.72|11
1625212280000|2021-07-02 07:51:20|134.22|132.72|134.14|132.64|134.22|132.72|134.11|132.61|13
1625212290000|2021-07-02 07:51:30|134.16|132.66|134.33|132.83|134.33|132.83|134.16|132.66|17
1625212300000|2021-07-02 07:51:40|134.34|132.84|134.35|132.85|134.37|132.87|134.33|132.83|15
1625212310000|2021-07-02 07:51:50|134.43|132.93|134.44|132.94|134.45|132.95|134.42|132.92|11
1625212320000|2021-07-02 07:52:00|134.43|132.93|134.33|132.83|134.43|132.93|134.33|132.83|16
1625212330000|2021-07-02 07:52:10|134.34|132.84|134.33|132.83|134.34|132.84|134.29|132.79|14
1625212340000|2021-07-02 07:52:20|134.32|132.82|134.26|132.76|134.32|132.82|134.23|132.73|16
1625212350000|2021-07-02 07:52:30|134.27|132.77|134.24|132.74|134.27|132.77|134.23|132.73|15
1625212360000|2021-07-02 07:52:40|134.25|132.75|134.26|132.76|134.3|132.8|134.23|132.73|13
1625212370000|2021-07-02 07:52:50|134.28|132.78|134.14|132.64|134.32|132.82|134.14|132.64|16
1625212380000|2021-07-02 07:53:00|134.15|132.65|134.15|132.65|134.16|132.66|134.13|132.63|7
1625212390000|2021-07-02 07:53:10|134.16|132.66|134.2|132.7|134.25|132.75|134.16|132.66|15
1625212400000|2021-07-02 07:53:20|134.19|132.69|134.16|132.66|134.19|132.69|134.13|132.63|8
1625212410000|2021-07-02 07:53:30|134.15|132.65|134.22|132.72|134.22|132.72|134.15|132.65|8
1625212420000|2021-07-02 07:53:40|134.21|132.71|134.26|132.76|134.26|132.76|134.2|132.7|14
1625212430000|2021-07-02 07:53:50|134.27|132.77|134.3|132.8|134.3|132.8|134.25|132.75|13
1625212440000|2021-07-02 07:54:00|134.31|132.81|134.36|132.86|134.36|132.86|134.3|132.8|8
1625212450000|2021-07-02 07:54:10|134.35|132.85|134.4|132.9|134.44|132.94|134.35|132.85|14
1625212460000|2021-07-02 07:54:20|134.41|132.91|134.34|132.84|134.41|132.91|134.34|132.84|17
1625212470000|2021-07-02 07:54:30|134.3|132.8|134.26|132.76|134.3|132.8|134.26|132.76|11
1625212480000|2021-07-02 07:54:40|134.27|132.77|134.27|132.77|134.27|132.77|134.23|132.73|9
1625212490000|2021-07-02 07:54:50|134.25|132.75|134.29|132.79|134.3|132.8|134.25|132.75|12
1625212500000|2021-07-02 07:55:00|134.3|132.8|134.35|132.85|134.41|132.91|134.3|132.8|15
1625212510000|2021-07-02 07:55:10|134.34|132.84|134.31|132.81|134.34|132.84|134.21|132.71|16
1625212520000|2021-07-02 07:55:20|134.33|132.83|134.25|132.75|134.33|132.83|134.23|132.73|18
1625212530000|2021-07-02 07:55:30|134.26|132.76|134.24|132.74|134.28|132.78|134.24|132.74|11
1625212540000|2021-07-02 07:55:40|134.25|132.75|134.28|132.78|134.3|132.8|134.25|132.75|11
1625212550000|2021-07-02 07:55:50|134.29|132.79|134.21|132.71|134.29|132.79|134.21|132.71|12
1625212560000|2021-07-02 07:56:00|134.23|132.73|134.21|132.71|134.23|132.73|134.21|132.71|5
1625212570000|2021-07-02 07:56:10|134.22|132.72|134.3|132.8|134.3|132.8|134.21|132.71|10
1625212580000|2021-07-02 07:56:20|134.29|132.79|134.24|132.74|134.31|132.81|134.24|132.74|12
1625212590000|2021-07-02 07:56:30|134.25|132.75|134.22|132.72|134.25|132.75|134.21|132.71|12
1625212600000|2021-07-02 07:56:40|134.23|132.73|134.22|132.72|134.23|132.73|134.21|132.71|6
1625212610000|2021-07-02 07:56:50|134.21|132.71|134.27|132.77|134.28|132.78|134.21|132.71|13
1625212620000|2021-07-02 07:57:00|134.26|132.76|134.23|132.73|134.27|132.77|134.23|132.73|11
1625212630000|2021-07-02 07:57:10|134.22|132.72|134.16|132.66|134.22|132.72|134.13|132.63|11
1625212640000|2021-07-02 07:57:20|134.13|132.63|134.17|132.67|134.17|132.67|134.12|132.62|13
1625212650000|2021-07-02 07:57:30|134.16|132.66|134.13|132.63|134.17|132.67|134.13|132.63|5
1625212660000|2021-07-02 07:57:40|134.11|132.61|134.16|132.66|134.16|132.66|134.09|132.59|10
1625212670000|2021-07-02 07:57:50|134.15|132.65|134.08|132.58|134.15|132.65|134.08|132.58|6
1625212680000|2021-07-02 07:58:00|134.09|132.59|134.07|132.57|134.09|132.59|134.02|132.52|14
1625212690000|2021-07-02 07:58:10|134.08|132.58|134.12|132.62|134.13|132.63|134.07|132.57|9
1625212700000|2021-07-02 07:58:20|134.13|132.63|134.11|132.61|134.18|132.68|134.1|132.6|15
1625212710000|2021-07-02 07:58:30|134.1|132.6|134.1|132.6|134.1|132.6|134.08|132.58|7
1625212720000|2021-07-02 07:58:40|134.11|132.61|134.14|132.64|134.16|132.66|134.09|132.59|14
1625212730000|2021-07-02 07:58:50|134.12|132.62|134.1|132.6|134.13|132.63|134.09|132.59|10
1625212740000|2021-07-02 07:59:00|134.12|132.62|134.13|132.63|134.16|132.66|134.12|132.62|14
1625212750000|2021-07-02 07:59:10|134.14|132.64|134.16|132.66|134.18|132.68|134.14|132.64|13
1625212760000|2021-07-02 07:59:20|134.15|132.65|134.23|132.73|134.24|132.74|134.15|132.65|11
1625212770000|2021-07-02 07:59:30|134.22|132.72|134.18|132.68|134.23|132.73|134.18|132.68|9
1625212780000|2021-07-02 07:59:40|134.17|132.67|134.08|132.58|134.17|132.67|134.07|132.57|9
1625212790000|2021-07-02 07:59:50|134.07|132.57|134.13|132.63|134.22|132.72|134.07|132.57|19
1625212800000|2021-07-02 08:00:00|134.14|132.64|134.13|132.63|134.15|132.65|134.11|132.61|7
1625212810000|2021-07-02 08:00:10|134.12|132.62|134.08|132.58|134.14|132.64|134.08|132.58|9
1625212820000|2021-07-02 08:00:20|134.09|132.59|134.09|132.59|134.1|132.6|134.07|132.57|12
1625212830000|2021-07-02 08:00:30|134.1|132.6|134.14|132.64|134.14|132.64|134.09|132.59|11
1625212840000|2021-07-02 08:00:40|134.16|132.66|134.12|132.62|134.16|132.66|134.1|132.6|14
1625212850000|2021-07-02 08:00:50|134.11|132.61|134.09|132.59|134.11|132.61|134.09|132.59|3
1625212860000|2021-07-02 08:01:00|134.1|132.6|134.1|132.6|134.1|132.6|134.09|132.59|5
1625212870000|2021-07-02 08:01:10|134.09|132.59|134.08|132.58|134.1|132.6|134.08|132.58|7
1625212880000|2021-07-02 08:01:20|134.07|132.57|134.05|132.55|134.07|132.57|134.02|132.52|15
1625212890000|2021-07-02 08:01:30|134.04|132.54|133.96|132.46|134.05|132.55|133.96|132.46|16
1625212900000|2021-07-02 08:01:40|133.95|132.45|133.92|132.42|133.98|132.48|133.88|132.38|17
1625212910000|2021-07-02 08:01:50|133.91|132.41|133.79|132.29|133.92|132.42|133.79|132.29|16
1625212920000|2021-07-02 08:02:00|133.81|132.31|133.8|132.3|133.85|132.35|133.8|132.3|11
1625212930000|2021-07-02 08:02:10|133.79|132.29|133.87|132.37|133.87|132.37|133.78|132.28|11
1625212940000|2021-07-02 08:02:20|133.85|132.35|133.86|132.36|133.86|132.36|133.81|132.31|12
1625212950000|2021-07-02 08:02:30|133.87|132.37|133.86|132.36|133.88|132.38|133.83|132.33|8
1625212960000|2021-07-02 08:02:40|133.87|132.37|133.87|132.37|133.88|132.38|133.87|132.37|3
1625212970000|2021-07-02 08:02:50|133.86|132.36|133.86|132.36|133.87|132.37|133.84|132.34|11
1625212980000|2021-07-02 08:03:00|133.87|132.37|133.92|132.42|133.93|132.43|133.87|132.37|8
1625212990000|2021-07-02 08:03:10|133.93|132.43|133.91|132.41|133.94|132.44|133.91|132.41|10
1625213000000|2021-07-02 08:03:20|133.9|132.4|133.93|132.43|133.93|132.43|133.86|132.36|13
1625213010000|2021-07-02 08:03:30|133.94|132.44|133.98|132.48|133.98|132.48|133.93|132.43|9
1625213020000|2021-07-02 08:03:40|133.97|132.47|133.97|132.47|133.99|132.49|133.95|132.45|11
1625213030000|2021-07-02 08:03:50|133.96|132.46|133.82|132.32|133.96|132.46|133.82|132.32|9
1625213040000|2021-07-02 08:04:00|133.83|132.33|133.77|132.27|133.83|132.33|133.75|132.25|12
1625213050000|2021-07-02 08:04:10|133.78|132.28|133.78|132.28|133.85|132.35|133.77|132.27|9
1625213060000|2021-07-02 08:04:20|133.79|132.29|133.7|132.2|133.88|132.38|133.7|132.2|17
1625213070000|2021-07-02 08:04:30|133.69|132.19|133.78|132.28|133.79|132.29|133.69|132.19|18
1625213080000|2021-07-02 08:04:40|133.81|132.31|133.77|132.27|133.83|132.33|133.77|132.27|8
1625213090000|2021-07-02 08:04:50|133.76|132.26|133.86|132.36|133.86|132.36|133.76|132.26|7
1625213100000|2021-07-02 08:05:00|133.85|132.35|133.92|132.42|133.93|132.43|133.85|132.35|9
1625213110000|2021-07-02 08:05:10|133.93|132.43|133.83|132.33|133.93|132.43|133.83|132.33|9
1625213120000|2021-07-02 08:05:20|133.84|132.34|133.93|132.43|133.93|132.43|133.81|132.31|13
1625213130000|2021-07-02 08:05:30|133.92|132.42|133.91|132.41|133.93|132.43|133.9|132.4|7
1625213140000|2021-07-02 08:05:40|133.92|132.42|133.88|132.38|133.92|132.42|133.88|132.38|12
1625213150000|2021-07-02 08:05:50|133.89|132.39|133.87|132.37|133.91|132.41|133.87|132.37|8
1625213160000|2021-07-02 08:06:00|133.89|132.39|133.95|132.45|133.95|132.45|133.89|132.39|8
1625213170000|2021-07-02 08:06:10|133.94|132.44|133.96|132.46|133.98|132.48|133.94|132.44|7
1625213180000|2021-07-02 08:06:20|133.97|132.47|133.9|132.4|133.97|132.47|133.89|132.39|17
1625213190000|2021-07-02 08:06:30|133.87|132.37|133.84|132.34|133.89|132.39|133.84|132.34|11
1625213200000|2021-07-02 08:06:40|133.85|132.35|133.84|132.34|133.85|132.35|133.81|132.31|15
1625213210000|2021-07-02 08:06:50|133.83|132.33|133.9|132.4|133.9|132.4|133.83|132.33|12
1625213220000|2021-07-02 08:07:00|133.91|132.41|133.94|132.44|133.94|132.44|133.86|132.36|17
1625213230000|2021-07-02 08:07:10|133.95|132.45|133.91|132.41|133.95|132.45|133.91|132.41|12
1625213240000|2021-07-02 08:07:20|133.92|132.42|133.85|132.35|133.92|132.42|133.84|132.34|12
1625213250000|2021-07-02 08:07:30|133.86|132.36|133.84|132.34|133.86|132.36|133.83|132.33|8
1625213260000|2021-07-02 08:07:40|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|6
1625213270000|2021-07-02 08:07:50|133.81|132.31|133.81|132.31|133.83|132.33|133.81|132.31|7
1625213280000|2021-07-02 08:08:00|133.82|132.32|133.89|132.39|133.91|132.41|133.81|132.31|14
1625213290000|2021-07-02 08:08:10|133.88|132.38|133.91|132.41|133.92|132.42|133.88|132.38|11
1625213300000|2021-07-02 08:08:20|133.92|132.42|133.95|132.45|133.95|132.45|133.87|132.37|15
1625213310000|2021-07-02 08:08:30|133.94|132.44|133.89|132.39|133.94|132.44|133.89|132.39|14
1625213320000|2021-07-02 08:08:40|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|6
1625213330000|2021-07-02 08:08:50|133.9|132.4|133.85|132.35|133.9|132.4|133.85|132.35|5
1625213340000|2021-07-02 08:09:00|133.84|132.34|133.89|132.39|133.9|132.4|133.81|132.31|13
1625213350000|2021-07-02 08:09:10|133.9|132.4|133.9|132.4|133.91|132.41|133.9|132.4|3
1625213360000|2021-07-02 08:09:20|133.91|132.41|133.88|132.38|133.91|132.41|133.88|132.38|10
1625213370000|2021-07-02 08:09:30|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|8
1625213380000|2021-07-02 08:09:40|133.87|132.37|133.99|132.49|134.03|132.53|133.87|132.37|17
1625213390000|2021-07-02 08:09:50|133.98|132.48|134|132.5|134.01|132.51|133.95|132.45|8
1625213400000|2021-07-02 08:10:00|134.01|132.51|134.08|132.58|134.08|132.58|134|132.5|10
1625213410000|2021-07-02 08:10:10|134.07|132.57|134.07|132.57|134.09|132.59|134.07|132.57|3
1625213420000|2021-07-02 08:10:20|134.08|132.58|134.2|132.7|134.2|132.7|134.07|132.57|14
1625213430000|2021-07-02 08:10:30|134.19|132.69|134.12|132.62|134.2|132.7|134.11|132.61|14
1625213440000|2021-07-02 08:10:40|134.11|132.61|134.06|132.56|134.11|132.61|134.05|132.55|13
1625213450000|2021-07-02 08:10:50|134.05|132.55|134.08|132.58|134.13|132.63|134.04|132.54|11
1625213460000|2021-07-02 08:11:00|134.07|132.57|134.15|132.65|134.15|132.65|134.07|132.57|13
1625213470000|2021-07-02 08:11:10|134.17|132.67|134.18|132.68|134.19|132.69|134.14|132.64|10
1625213480000|2021-07-02 08:11:20|134.17|132.67|134.15|132.65|134.17|132.67|134.14|132.64|11
1625213490000|2021-07-02 08:11:30|134.14|132.64|134.3|132.8|134.3|132.8|134.07|132.57|16
1625213500000|2021-07-02 08:11:40|134.33|132.83|134.29|132.79|134.36|132.86|134.26|132.76|16
1625213510000|2021-07-02 08:11:50|134.28|132.78|134.37|132.87|134.37|132.87|134.28|132.78|12
1625213520000|2021-07-02 08:12:00|134.36|132.86|134.44|132.94|134.48|132.98|134.33|132.83|16
1625213530000|2021-07-02 08:12:10|134.43|132.93|134.34|132.84|134.43|132.93|134.34|132.84|10
1625213540000|2021-07-02 08:12:20|134.33|132.83|134.18|132.68|134.36|132.86|134.17|132.67|15
1625213550000|2021-07-02 08:12:30|134.19|132.69|134.21|132.71|134.23|132.73|134.18|132.68|11
1625213560000|2021-07-02 08:12:40|134.2|132.7|134.38|132.88|134.38|132.88|134.18|132.68|17
1625213570000|2021-07-02 08:12:50|134.37|132.87|134.43|132.93|134.44|132.94|134.34|132.84|17
1625213580000|2021-07-02 08:13:00|134.42|132.92|134.45|132.95|134.54|133.04|134.41|132.91|17
1625213590000|2021-07-02 08:13:10|134.43|132.93|134.58|133.08|134.58|133.08|134.43|132.93|19
1625213600000|2021-07-02 08:13:20|134.59|133.09|134.4|132.9|134.61|133.11|134.4|132.9|11
1625213610000|2021-07-02 08:13:30|134.39|132.89|134.35|132.85|134.39|132.89|134.34|132.84|7
1625213620000|2021-07-02 08:13:40|134.38|132.88|134.4|132.9|134.43|132.93|134.35|132.85|7
1625213630000|2021-07-02 08:13:50|134.39|132.89|134.32|132.82|134.39|132.89|134.28|132.78|12
1625213640000|2021-07-02 08:14:00|134.3|132.8|134.26|132.76|134.3|132.8|134.26|132.76|5
1625213650000|2021-07-02 08:14:10|134.27|132.77|134.34|132.84|134.34|132.84|134.27|132.77|8
1625213660000|2021-07-02 08:14:20|134.37|132.87|134.39|132.89|134.45|132.95|134.37|132.87|20
1625213670000|2021-07-02 08:14:30|134.4|132.9|134.42|132.92|134.54|133.04|134.35|132.85|17
1625213680000|2021-07-02 08:14:40|134.4|132.9|134.4|132.9|134.41|132.91|134.37|132.87|12
1625213690000|2021-07-02 08:14:50|134.39|132.89|134.39|132.89|134.42|132.92|134.39|132.89|9
1625213700000|2021-07-02 08:15:00|134.41|132.91|134.53|133.03|134.53|133.03|134.39|132.89|18
1625213710000|2021-07-02 08:15:10|134.52|133.02|134.63|133.13|134.63|133.13|134.41|132.91|16
1625213720000|2021-07-02 08:15:20|134.65|133.15|134.73|133.23|134.74|133.24|134.65|133.15|12
1625213730000|2021-07-02 08:15:30|134.71|133.21|134.69|133.19|134.71|133.21|134.62|133.12|15
1625213740000|2021-07-02 08:15:40|134.71|133.21|134.68|133.18|134.71|133.21|134.68|133.18|12
1625213750000|2021-07-02 08:15:50|134.69|133.19|134.69|133.19|134.7|133.2|134.67|133.17|13
1625213760000|2021-07-02 08:16:00|134.68|133.18|134.7|133.2|134.7|133.2|134.67|133.17|6
1625213770000|2021-07-02 08:16:10|134.71|133.21|134.75|133.25|134.75|133.25|134.71|133.21|6
1625213780000|2021-07-02 08:16:20|134.74|133.24|134.8|133.3|134.8|133.3|134.74|133.24|10
1625213790000|2021-07-02 08:16:30|134.79|133.29|134.93|133.43|134.93|133.43|134.79|133.29|16
1625213800000|2021-07-02 08:16:40|134.92|133.42|134.86|133.36|134.93|133.43|134.86|133.36|10
1625213810000|2021-07-02 08:16:50|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|6
1625213820000|2021-07-02 08:17:00|134.87|133.37|134.89|133.39|134.91|133.41|134.86|133.36|9
1625213830000|2021-07-02 08:17:10|134.9|133.4|134.88|133.38|134.9|133.4|134.87|133.37|9
1625213840000|2021-07-02 08:17:20|134.89|133.39|134.86|133.36|134.89|133.39|134.85|133.35|10
1625213850000|2021-07-02 08:17:30|134.87|133.37|134.9|133.4|134.92|133.42|134.87|133.37|5
1625213860000|2021-07-02 08:17:40|134.89|133.39|135.03|133.53|135.17|133.67|134.85|133.35|17
1625213870000|2021-07-02 08:17:50|135.04|133.54|135.08|133.58|135.09|133.59|135.04|133.54|11
1625213880000|2021-07-02 08:18:00|135.09|133.59|135.11|133.61|135.11|133.61|135.05|133.55|13
1625213890000|2021-07-02 08:18:10|135.14|133.64|135.08|133.58|135.15|133.65|135.07|133.57|14
1625213900000|2021-07-02 08:18:20|135.07|133.57|135.01|133.51|135.07|133.57|135|133.5|10
1625213910000|2021-07-02 08:18:30|135.02|133.52|135.02|133.52|135.04|133.54|135.02|133.52|5
1625213920000|2021-07-02 08:18:40|135.01|133.51|135.04|133.54|135.05|133.55|134.99|133.49|15
1625213930000|2021-07-02 08:18:50|135.05|133.55|135.12|133.62|135.19|133.69|135.05|133.55|17
1625213940000|2021-07-02 08:19:00|135.11|133.61|135.11|133.61|135.12|133.62|135.09|133.59|9
1625213950000|2021-07-02 08:19:10|135.09|133.59|135.04|133.54|135.09|133.59|135.03|133.53|7
1625213960000|2021-07-02 08:19:20|135.06|133.56|135.05|133.55|135.08|133.58|135.04|133.54|11
1625213970000|2021-07-02 08:19:30|135.08|133.58|135.04|133.54|135.08|133.58|135.04|133.54|9
1625213980000|2021-07-02 08:19:40|135.05|133.55|135.04|133.54|135.05|133.55|135.02|133.52|10
1625213990000|2021-07-02 08:19:50|135.03|133.53|135.17|133.67|135.17|133.67|135.03|133.53|11
1625214000000|2021-07-02 08:20:00|135.18|133.68|135.12|133.62|135.18|133.68|135.12|133.62|8
1625214010000|2021-07-02 08:20:10|135.11|133.61|135.1|133.6|135.13|133.63|135.1|133.6|9
1625214020000|2021-07-02 08:20:20|135.11|133.61|135.07|133.57|135.11|133.61|135.06|133.56|9
1625214030000|2021-07-02 08:20:30|135.05|133.55|135.05|133.55|135.08|133.58|135.03|133.53|9
1625214040000|2021-07-02 08:20:40|135.04|133.54|135.05|133.55|135.06|133.56|135.04|133.54|8
1625214050000|2021-07-02 08:20:50|135.06|133.56|135.03|133.53|135.07|133.57|135.03|133.53|7
1625214060000|2021-07-02 08:21:00|135.04|133.54|135.05|133.55|135.05|133.55|135.03|133.53|6
1625214070000|2021-07-02 08:21:10|135.04|133.54|135.02|133.52|135.05|133.55|135.02|133.52|7
1625214080000|2021-07-02 08:21:20|135.03|133.53|135.04|133.54|135.05|133.55|135.03|133.53|4
1625214090000|2021-07-02 08:21:30|135.05|133.55|135.04|133.54|135.06|133.56|135.04|133.54|4
1625214100000|2021-07-02 08:21:40|135.05|133.55|135.04|133.54|135.07|133.57|135.04|133.54|6
1625214110000|2021-07-02 08:21:50|135.01|133.51|135.04|133.54|135.04|133.54|134.97|133.47|16
1625214120000|2021-07-02 08:22:00|135.03|133.53|134.94|133.44|135.03|133.53|134.94|133.44|7
1625214130000|2021-07-02 08:22:10|134.93|133.43|134.99|133.49|134.99|133.49|134.91|133.41|10
1625214140000|2021-07-02 08:22:20|135|133.5|135.02|133.52|135.03|133.53|135|133.5|5
1625214150000|2021-07-02 08:22:30|135.03|133.53|134.99|133.49|135.03|133.53|134.97|133.47|9
1625214160000|2021-07-02 08:22:40|134.98|133.48|134.96|133.46|134.99|133.49|134.96|133.46|11
1625214170000|2021-07-02 08:22:50|134.94|133.44|134.91|133.41|134.95|133.45|134.9|133.4|10
1625214180000|2021-07-02 08:23:00|134.9|133.4|134.92|133.42|134.92|133.42|134.9|133.4|3
1625214190000|2021-07-02 08:23:10|134.91|133.41|134.94|133.44|134.97|133.47|134.91|133.41|11
1625214200000|2021-07-02 08:23:20|134.95|133.45|134.94|133.44|134.95|133.45|134.93|133.43|11
1625214210000|2021-07-02 08:23:30|134.93|133.43|134.95|133.45|134.95|133.45|134.92|133.42|10
1625214220000|2021-07-02 08:23:40|134.94|133.44|134.9|133.4|134.96|133.46|134.89|133.39|14
1625214230000|2021-07-02 08:23:50|134.89|133.39|134.87|133.37|134.9|133.4|134.87|133.37|5
1625214240000|2021-07-02 08:24:00|134.88|133.38|134.88|133.38|134.9|133.4|134.86|133.36|10
1625214260000|2021-07-02 08:24:20|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|2
1625214270000|2021-07-02 08:24:30|134.88|133.38|134.88|133.38|134.89|133.39|134.88|133.38|7
1625214280000|2021-07-02 08:24:40|134.87|133.37|134.85|133.35|134.88|133.38|134.85|133.35|10
1625214290000|2021-07-02 08:24:50|134.86|133.36|134.89|133.39|134.9|133.4|134.86|133.36|4
1625214300000|2021-07-02 08:25:00|134.86|133.36|134.83|133.33|134.86|133.36|134.82|133.32|7
1625214310000|2021-07-02 08:25:10|134.84|133.34|134.82|133.32|134.86|133.36|134.82|133.32|14
1625214320000|2021-07-02 08:25:20|134.83|133.33|134.87|133.37|134.88|133.38|134.83|133.33|10
1625214330000|2021-07-02 08:25:30|134.88|133.38|134.87|133.37|134.88|133.38|134.86|133.36|4
1625214340000|2021-07-02 08:25:40|134.86|133.36|134.79|133.29|134.88|133.38|134.79|133.29|10
1625214350000|2021-07-02 08:25:50|134.82|133.32|134.79|133.29|134.88|133.38|134.79|133.29|15
1625214360000|2021-07-02 08:26:00|134.81|133.31|134.87|133.37|134.87|133.37|134.79|133.29|12
1625214370000|2021-07-02 08:26:10|134.86|133.36|134.87|133.37|134.87|133.37|134.86|133.36|8
1625214380000|2021-07-02 08:26:20|134.86|133.36|134.86|133.36|134.87|133.37|134.83|133.33|8
1625214390000|2021-07-02 08:26:30|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|8
1625214400000|2021-07-02 08:26:40|134.84|133.34|134.85|133.35|134.86|133.36|134.83|133.33|6
1625214410000|2021-07-02 08:26:50|134.84|133.34|134.84|133.34|134.85|133.35|134.83|133.33|6
1625214420000|2021-07-02 08:27:00|134.83|133.33|134.85|133.35|134.85|133.35|134.83|133.33|5
1625214430000|2021-07-02 08:27:10|134.84|133.34|134.81|133.31|134.84|133.34|134.81|133.31|6
1625214440000|2021-07-02 08:27:20|134.77|133.27|134.79|133.29|134.82|133.32|134.77|133.27|13
1625214450000|2021-07-02 08:27:30|134.8|133.3|134.77|133.27|134.8|133.3|134.76|133.26|5
1625214460000|2021-07-02 08:27:40|134.78|133.28|134.78|133.28|134.78|133.28|134.74|133.24|9
1625214470000|2021-07-02 08:27:50|134.77|133.27|134.76|133.26|134.78|133.28|134.7|133.2|9
1625214480000|2021-07-02 08:28:00|134.77|133.27|134.73|133.23|134.77|133.27|134.71|133.21|14
1625214490000|2021-07-02 08:28:10|134.72|133.22|134.66|133.16|134.74|133.24|134.66|133.16|18
1625214500000|2021-07-02 08:28:20|134.65|133.15|134.69|133.19|134.7|133.2|134.65|133.15|12
1625214510000|2021-07-02 08:28:30|134.7|133.2|134.69|133.19|134.71|133.21|134.68|133.18|10
1625214520000|2021-07-02 08:28:40|134.7|133.2|134.69|133.19|134.7|133.2|134.69|133.19|4
1625214530000|2021-07-02 08:28:50|134.71|133.21|134.71|133.21|134.71|133.21|134.7|133.2|3
1625214540000|2021-07-02 08:29:00|134.69|133.19|134.56|133.06|134.69|133.19|134.53|133.03|15
1625214550000|2021-07-02 08:29:10|134.57|133.07|134.55|133.05|134.59|133.09|134.52|133.02|17
1625214560000|2021-07-02 08:29:20|134.54|133.04|134.56|133.06|134.59|133.09|134.53|133.03|16
1625214570000|2021-07-02 08:29:30|134.59|133.09|134.55|133.05|134.59|133.09|134.55|133.05|13
1625214580000|2021-07-02 08:29:40|134.56|133.06|134.54|133.04|134.56|133.06|134.53|133.03|7
1625214590000|2021-07-02 08:29:50|134.55|133.05|134.55|133.05|134.57|133.07|134.53|133.03|7
1625214600000|2021-07-02 08:30:00|134.56|133.06|134.64|133.14|134.66|133.16|134.56|133.06|9
1625214610000|2021-07-02 08:30:10|134.66|133.16|134.67|133.17|134.68|133.18|134.65|133.15|8
1625214620000|2021-07-02 08:30:20|134.66|133.16|134.57|133.07|134.68|133.18|134.56|133.06|16
1625214630000|2021-07-02 08:30:30|134.58|133.08|134.58|133.08|134.59|133.09|134.56|133.06|12
1625214640000|2021-07-02 08:30:40|134.57|133.07|134.52|133.02|134.59|133.09|134.49|132.99|13
1625214650000|2021-07-02 08:30:50|134.54|133.04|134.53|133.03|134.54|133.04|134.51|133.01|16
1625214660000|2021-07-02 08:31:00|134.52|133.02|134.52|133.02|134.55|133.05|134.52|133.02|14
1625214670000|2021-07-02 08:31:10|134.51|133.01|134.51|133.01|134.53|133.03|134.5|133|13
1625214680000|2021-07-02 08:31:20|134.52|133.02|134.51|133.01|134.52|133.02|134.5|133|8
1625214690000|2021-07-02 08:31:30|134.52|133.02|134.47|132.97|134.52|133.02|134.46|132.96|17
1625214700000|2021-07-02 08:31:40|134.48|132.98|134.48|132.98|134.49|132.99|134.47|132.97|12
1625214710000|2021-07-02 08:31:50|134.49|132.99|134.55|133.05|134.55|133.05|134.48|132.98|15
1625214720000|2021-07-02 08:32:00|134.53|133.03|134.56|133.06|134.58|133.08|134.53|133.03|14
1625214730000|2021-07-02 08:32:10|134.54|133.04|134.53|133.03|134.56|133.06|134.52|133.02|13
1625214740000|2021-07-02 08:32:20|134.54|133.04|134.51|133.01|134.54|133.04|134.5|133|10
1625214750000|2021-07-02 08:32:30|134.5|133|134.43|132.93|134.51|133.01|134.42|132.92|11
1625214760000|2021-07-02 08:32:40|134.42|132.92|134.4|132.9|134.42|132.92|134.39|132.89|12
1625214770000|2021-07-02 08:32:50|134.39|132.89|134.39|132.89|134.4|132.9|134.37|132.87|14
1625214780000|2021-07-02 08:33:00|134.38|132.88|134.41|132.91|134.43|132.93|134.38|132.88|12
1625214790000|2021-07-02 08:33:10|134.43|132.93|134.45|132.95|134.45|132.95|134.43|132.93|10
1625214800000|2021-07-02 08:33:20|134.44|132.94|134.43|132.93|134.45|132.95|134.42|132.92|12
1625214810000|2021-07-02 08:33:30|134.42|132.92|134.32|132.82|134.42|132.92|134.32|132.82|8
1625214820000|2021-07-02 08:33:40|134.33|132.83|134.32|132.82|134.36|132.86|134.32|132.82|8
1625214830000|2021-07-02 08:33:50|134.3|132.8|134.31|132.81|134.31|132.81|134.3|132.8|2
1625214840000|2021-07-02 08:34:00|134.3|132.8|134.29|132.79|134.3|132.8|134.29|132.79|4
1625214850000|2021-07-02 08:34:10|134.3|132.8|134.28|132.78|134.3|132.8|134.22|132.72|11
1625214860000|2021-07-02 08:34:20|134.3|132.8|134.28|132.78|134.3|132.8|134.28|132.78|5
1625214870000|2021-07-02 08:34:30|134.27|132.77|134.22|132.72|134.31|132.81|134.21|132.71|11
1625214880000|2021-07-02 08:34:40|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|10
1625214890000|2021-07-02 08:34:50|134.22|132.72|134.22|132.72|134.24|132.74|134.21|132.71|12
1625214900000|2021-07-02 08:35:00|134.23|132.73|134.23|132.73|134.24|132.74|134.22|132.72|7
1625214920000|2021-07-02 08:35:20|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|3
1625214930000|2021-07-02 08:35:30|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|2
1625214960000|2021-07-02 08:36:00|134.25|132.75|134.26|132.76|134.26|132.76|134.25|132.75|4
1625214970000|2021-07-02 08:36:10|134.25|132.75|134.29|132.79|134.31|132.81|134.25|132.75|6
1625214980000|2021-07-02 08:36:20|134.28|132.78|134.3|132.8|134.3|132.8|134.27|132.77|8
1625214990000|2021-07-02 08:36:30|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|4
1625215000000|2021-07-02 08:36:40|134.29|132.79|134.29|132.79|134.3|132.8|134.29|132.79|3
1625215010000|2021-07-02 08:36:50|134.3|132.8|134.29|132.79|134.3|132.8|134.29|132.79|2
1625215020000|2021-07-02 08:37:00|134.3|132.8|134.29|132.79|134.3|132.8|134.29|132.79|2
1625215030000|2021-07-02 08:37:10|134.3|132.8|134.37|132.87|134.37|132.87|134.29|132.79|11
1625215040000|2021-07-02 08:37:20|134.35|132.85|134.38|132.88|134.38|132.88|134.35|132.85|10
1625215050000|2021-07-02 08:37:30|134.37|132.87|134.39|132.89|134.39|132.89|134.37|132.87|8
1625215060000|2021-07-02 08:37:40|134.38|132.88|134.38|132.88|134.39|132.89|134.36|132.86|12
1625215070000|2021-07-02 08:37:50|134.37|132.87|134.33|132.83|134.39|132.89|134.33|132.83|16
1625215080000|2021-07-02 08:38:00|134.34|132.84|134.33|132.83|134.34|132.84|134.33|132.83|6
1625215090000|2021-07-02 08:38:10|134.31|132.81|134.31|132.81|134.32|132.82|134.29|132.79|10
1625215100000|2021-07-02 08:38:20|134.3|132.8|134.3|132.8|134.31|132.81|134.3|132.8|3
1625215110000|2021-07-02 08:38:30|134.31|132.81|134.32|132.82|134.32|132.82|134.29|132.79|10
1625215120000|2021-07-02 08:38:40|134.3|132.8|134.29|132.79|134.3|132.8|134.28|132.78|8
1625215130000|2021-07-02 08:38:50|134.3|132.8|134.3|132.8|134.32|132.82|134.29|132.79|10
1625215140000|2021-07-02 08:39:00|134.31|132.81|134.28|132.78|134.31|132.81|134.27|132.77|5
1625215150000|2021-07-02 08:39:10|134.27|132.77|134.11|132.61|134.27|132.77|134.11|132.61|8
1625215160000|2021-07-02 08:39:20|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|5
1625215170000|2021-07-02 08:39:30|134.04|132.54|133.97|132.47|134.05|132.55|133.97|132.47|15
1625215180000|2021-07-02 08:39:40|133.98|132.48|133.85|132.35|133.98|132.48|133.84|132.34|13
1625215190000|2021-07-02 08:39:50|133.84|132.34|133.84|132.34|133.87|132.37|133.81|132.31|18
1625215200000|2021-07-02 08:40:00|133.83|132.33|133.88|132.38|133.88|132.38|133.82|132.32|18
1625215210000|2021-07-02 08:40:10|133.95|132.45|133.89|132.39|133.95|132.45|133.88|132.38|11
1625215220000|2021-07-02 08:40:20|133.88|132.38|133.85|132.35|133.88|132.38|133.84|132.34|13
1625215230000|2021-07-02 08:40:30|133.86|132.36|133.87|132.37|133.88|132.38|133.85|132.35|10
1625215240000|2021-07-02 08:40:40|133.88|132.38|133.92|132.42|133.92|132.42|133.87|132.37|13
1625215250000|2021-07-02 08:40:50|133.93|132.43|133.98|132.48|133.98|132.48|133.93|132.43|7
1625215260000|2021-07-02 08:41:00|133.97|132.47|133.93|132.43|134.01|132.51|133.93|132.43|10
1625215270000|2021-07-02 08:41:10|133.94|132.44|133.92|132.42|133.95|132.45|133.91|132.41|8
1625215280000|2021-07-02 08:41:20|133.93|132.43|133.94|132.44|133.94|132.44|133.92|132.42|4
1625215290000|2021-07-02 08:41:30|133.93|132.43|133.96|132.46|133.96|132.46|133.91|132.41|9
1625215300000|2021-07-02 08:41:40|134|132.5|134|132.5|134.01|132.51|133.97|132.47|10
1625215310000|2021-07-02 08:41:50|134.01|132.51|134|132.5|134.02|132.52|134|132.5|6
1625215320000|2021-07-02 08:42:00|133.99|132.49|134.05|132.55|134.05|132.55|133.99|132.49|14
1625215330000|2021-07-02 08:42:10|134.04|132.54|133.97|132.47|134.04|132.54|133.95|132.45|10
1625215340000|2021-07-02 08:42:20|133.96|132.46|133.83|132.33|133.96|132.46|133.82|132.32|11
1625215350000|2021-07-02 08:42:30|133.85|132.35|133.8|132.3|133.86|132.36|133.78|132.28|11
1625215360000|2021-07-02 08:42:40|133.81|132.31|133.81|132.31|133.82|132.32|133.79|132.29|13
1625215370000|2021-07-02 08:42:50|133.82|132.32|133.79|132.29|133.83|132.33|133.78|132.28|15
1625215380000|2021-07-02 08:43:00|133.78|132.28|133.83|132.33|133.85|132.35|133.78|132.28|15
1625215390000|2021-07-02 08:43:10|133.84|132.34|133.83|132.33|133.85|132.35|133.82|132.32|10
1625215400000|2021-07-02 08:43:20|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|8
1625215410000|2021-07-02 08:43:30|133.95|132.45|133.97|132.47|133.97|132.47|133.95|132.45|11
1625215420000|2021-07-02 08:43:40|133.98|132.48|133.95|132.45|133.98|132.48|133.92|132.42|12
1625215430000|2021-07-02 08:43:50|133.96|132.46|133.94|132.44|133.97|132.47|133.94|132.44|10
1625215440000|2021-07-02 08:44:00|133.93|132.43|133.92|132.42|133.94|132.44|133.92|132.42|14
1625215450000|2021-07-02 08:44:10|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|3
1625215460000|2021-07-02 08:44:20|133.94|132.44|133.9|132.4|133.95|132.45|133.9|132.4|6
1625215470000|2021-07-02 08:44:30|133.91|132.41|133.9|132.4|133.91|132.41|133.89|132.39|8
1625215480000|2021-07-02 08:44:40|133.91|132.41|133.91|132.41|133.93|132.43|133.89|132.39|7
1625215490000|2021-07-02 08:44:50|133.9|132.4|133.92|132.42|133.93|132.43|133.9|132.4|7
1625215500000|2021-07-02 08:45:00|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|3
1625215510000|2021-07-02 08:45:10|134|132.5|134.03|132.53|134.05|132.55|134|132.5|11
1625215520000|2021-07-02 08:45:20|134.02|132.52|134.1|132.6|134.11|132.61|134.02|132.52|13
1625215530000|2021-07-02 08:45:30|134.12|132.62|134.12|132.62|134.12|132.62|134.12|132.62|1
1625215540000|2021-07-02 08:45:40|134.13|132.63|134.15|132.65|134.15|132.65|134.13|132.63|3
1625215550000|2021-07-02 08:45:50|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|3
1625215560000|2021-07-02 08:46:00|134.2|132.7|134.22|132.72|134.22|132.72|134.15|132.65|14
1625215570000|2021-07-02 08:46:10|134.21|132.71|134.25|132.75|134.26|132.76|134.21|132.71|8
1625215580000|2021-07-02 08:46:20|134.24|132.74|134.21|132.71|134.24|132.74|134.2|132.7|9
1625215590000|2021-07-02 08:46:30|134.22|132.72|134.3|132.8|134.3|132.8|134.21|132.71|14
1625215600000|2021-07-02 08:46:40|134.31|132.81|134.36|132.86|134.36|132.86|134.3|132.8|14
1625215610000|2021-07-02 08:46:50|134.37|132.87|134.4|132.9|134.4|132.9|134.37|132.87|8
1625215620000|2021-07-02 08:47:00|134.41|132.91|134.43|132.93|134.44|132.94|134.41|132.91|9
1625215630000|2021-07-02 08:47:10|134.44|132.94|134.49|132.99|134.49|132.99|134.43|132.93|9
1625215640000|2021-07-02 08:47:20|134.5|133|134.49|132.99|134.53|133.03|134.48|132.98|8
1625215650000|2021-07-02 08:47:30|134.48|132.98|134.43|132.93|134.49|132.99|134.42|132.92|11
1625215660000|2021-07-02 08:47:40|134.42|132.92|134.52|133.02|134.52|133.02|134.41|132.91|15
1625215670000|2021-07-02 08:47:50|134.53|133.03|134.53|133.03|134.54|133.04|134.51|133.01|8
1625215680000|2021-07-02 08:48:00|134.54|133.04|134.59|133.09|134.59|133.09|134.53|133.03|13
1625215690000|2021-07-02 08:48:10|134.6|133.1|134.66|133.16|134.66|133.16|134.6|133.1|5
1625215700000|2021-07-02 08:48:20|134.67|133.17|134.54|133.04|134.67|133.17|134.54|133.04|12
1625215710000|2021-07-02 08:48:30|134.56|133.06|134.58|133.08|134.59|133.09|134.55|133.05|11
1625215720000|2021-07-02 08:48:40|134.56|133.06|134.55|133.05|134.58|133.08|134.55|133.05|7
1625215730000|2021-07-02 08:48:50|134.56|133.06|134.56|133.06|134.56|133.06|134.55|133.05|5
1625215740000|2021-07-02 08:49:00|134.55|133.05|134.55|133.05|134.55|133.05|134.54|133.04|3
1625215750000|2021-07-02 08:49:10|134.54|133.04|134.55|133.05|134.55|133.05|134.54|133.04|4
1625215760000|2021-07-02 08:49:20|134.54|133.04|134.47|132.97|134.55|133.05|134.45|132.95|17
1625215770000|2021-07-02 08:49:30|134.46|132.96|134.45|132.95|134.47|132.97|134.45|132.95|9
1625215780000|2021-07-02 08:49:40|134.46|132.96|134.46|132.96|134.46|132.96|134.43|132.93|15
1625215790000|2021-07-02 08:49:50|134.45|132.95|134.45|132.95|134.46|132.96|134.44|132.94|5
1625215800000|2021-07-02 08:50:00|134.46|132.96|134.55|133.05|134.55|133.05|134.46|132.96|5
1625215810000|2021-07-02 08:50:10|134.58|133.08|134.62|133.12|134.62|133.12|134.56|133.06|14
1625215820000|2021-07-02 08:50:20|134.63|133.13|134.62|133.12|134.63|133.13|134.6|133.1|15
1625215830000|2021-07-02 08:50:30|134.63|133.13|134.65|133.15|134.65|133.15|134.63|133.13|7
1625215840000|2021-07-02 08:50:40|134.64|133.14|134.65|133.15|134.65|133.15|134.62|133.12|6
1625215860000|2021-07-02 08:51:00|134.66|133.16|134.67|133.17|134.67|133.17|134.66|133.16|2
1625215870000|2021-07-02 08:51:10|134.68|133.18|134.67|133.17|134.68|133.18|134.67|133.17|4
1625215880000|2021-07-02 08:51:20|134.68|133.18|134.65|133.15|134.68|133.18|134.64|133.14|9
1625215890000|2021-07-02 08:51:30|134.66|133.16|134.68|133.18|134.68|133.18|134.65|133.15|10
1625215900000|2021-07-02 08:51:40|134.69|133.19|134.71|133.21|134.73|133.23|134.69|133.19|11
1625215910000|2021-07-02 08:51:50|134.7|133.2|134.72|133.22|134.73|133.23|134.7|133.2|12
1625215920000|2021-07-02 08:52:00|134.71|133.21|134.69|133.19|134.73|133.23|134.69|133.19|8
1625215930000|2021-07-02 08:52:10|134.7|133.2|134.68|133.18|134.71|133.21|134.68|133.18|14
1625215940000|2021-07-02 08:52:20|134.69|133.19|134.67|133.17|134.69|133.19|134.64|133.14|7
1625215950000|2021-07-02 08:52:30|134.66|133.16|134.67|133.17|134.68|133.18|134.66|133.16|7
1625215960000|2021-07-02 08:52:40|134.68|133.18|134.67|133.17|134.68|133.18|134.65|133.15|18
1625215970000|2021-07-02 08:52:50|134.68|133.18|134.65|133.15|134.68|133.18|134.65|133.15|8
1625215980000|2021-07-02 08:53:00|134.66|133.16|134.65|133.15|134.67|133.17|134.64|133.14|11
1625215990000|2021-07-02 08:53:10|134.66|133.16|134.64|133.14|134.66|133.16|134.64|133.14|12
1625216000000|2021-07-02 08:53:20|134.65|133.15|134.62|133.12|134.65|133.15|134.61|133.11|10
1625216010000|2021-07-02 08:53:30|134.61|133.11|134.6|133.1|134.63|133.13|134.6|133.1|14
1625216020000|2021-07-02 08:53:40|134.61|133.11|134.6|133.1|134.63|133.13|134.6|133.1|10
1625216030000|2021-07-02 08:53:50|134.61|133.11|134.61|133.11|134.62|133.12|134.61|133.11|7
1625216040000|2021-07-02 08:54:00|134.6|133.1|134.57|133.07|134.64|133.14|134.57|133.07|9
1625216050000|2021-07-02 08:54:10|134.58|133.08|134.58|133.08|134.59|133.09|134.55|133.05|9
1625216060000|2021-07-02 08:54:20|134.59|133.09|134.58|133.08|134.6|133.1|134.57|133.07|11
1625216070000|2021-07-02 08:54:30|134.57|133.07|134.56|133.06|134.59|133.09|134.56|133.06|11
1625216080000|2021-07-02 08:54:40|134.57|133.07|134.56|133.06|134.57|133.07|134.55|133.05|5
1625216090000|2021-07-02 08:54:50|134.57|133.07|134.58|133.08|134.58|133.08|134.57|133.07|2
1625216100000|2021-07-02 08:55:00|134.57|133.07|134.49|132.99|134.57|133.07|134.49|132.99|5
1625216110000|2021-07-02 08:55:10|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|10
1625216120000|2021-07-02 08:55:20|134.47|132.97|134.47|132.97|134.47|132.97|134.41|132.91|12
1625216130000|2021-07-02 08:55:30|134.46|132.96|134.45|132.95|134.47|132.97|134.44|132.94|10
1625216140000|2021-07-02 08:55:40|134.44|132.94|134.43|132.93|134.44|132.94|134.42|132.92|7
1625216150000|2021-07-02 08:55:50|134.42|132.92|134.43|132.93|134.43|132.93|134.42|132.92|4
1625216160000|2021-07-02 08:56:00|134.42|132.92|134.42|132.92|134.43|132.93|134.41|132.91|7
1625216170000|2021-07-02 08:56:10|134.41|132.91|134.47|132.97|134.47|132.97|134.4|132.9|6
1625216180000|2021-07-02 08:56:20|134.48|132.98|134.51|133.01|134.53|133.03|134.48|132.98|8
1625216200000|2021-07-02 08:56:40|134.5|133|134.48|132.98|134.5|133|134.48|132.98|5
1625216210000|2021-07-02 08:56:50|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1625216220000|2021-07-02 08:57:00|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1625216230000|2021-07-02 08:57:10|134.5|133|134.54|133.04|134.54|133.04|134.5|133|6
1625216240000|2021-07-02 08:57:20|134.53|133.03|134.6|133.1|134.6|133.1|134.53|133.03|10
1625216250000|2021-07-02 08:57:30|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|2
1625216260000|2021-07-02 08:57:40|134.61|133.11|134.61|133.11|134.61|133.11|134.61|133.11|1
1625216270000|2021-07-02 08:57:50|134.6|133.1|134.6|133.1|134.61|133.11|134.6|133.1|5
1625216290000|2021-07-02 08:58:10|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|2
1625216300000|2021-07-02 08:58:20|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|6
1625216310000|2021-07-02 08:58:30|134.59|133.09|134.58|133.08|134.6|133.1|134.58|133.08|5
1625216320000|2021-07-02 08:58:40|134.59|133.09|134.58|133.08|134.59|133.09|134.58|133.08|8
1625216330000|2021-07-02 08:58:50|134.59|133.09|134.58|133.08|134.59|133.09|134.58|133.08|2
1625216360000|2021-07-02 08:59:20|134.57|133.07|134.57|133.07|134.58|133.08|134.57|133.07|3
1625216370000|2021-07-02 08:59:30|134.58|133.08|134.58|133.08|134.58|133.08|134.57|133.07|3
1625216380000|2021-07-02 08:59:40|134.57|133.07|134.57|133.07|134.58|133.08|134.57|133.07|7
1625216390000|2021-07-02 08:59:50|134.55|133.05|134.58|133.08|134.58|133.08|134.55|133.05|8
1625216400000|2021-07-02 09:00:00|134.55|133.05|134.58|133.08|134.59|133.09|134.55|133.05|12
1625216410000|2021-07-02 09:00:10|134.57|133.07|134.57|133.07|134.58|133.08|134.57|133.07|3
1625216420000|2021-07-02 09:00:20|134.58|133.08|134.58|133.08|134.58|133.08|134.58|133.08|1
1625216430000|2021-07-02 09:00:30|134.57|133.07|134.57|133.07|134.58|133.08|134.57|133.07|5
1625216440000|2021-07-02 09:00:40|134.58|133.08|134.45|132.95|134.58|133.08|134.45|132.95|11
1625216450000|2021-07-02 09:00:50|134.44|132.94|134.41|132.91|134.44|132.94|134.4|132.9|8
1625216460000|2021-07-02 09:01:00|134.4|132.9|134.39|132.89|134.4|132.9|134.39|132.89|2
1625216470000|2021-07-02 09:01:10|134.4|132.9|134.42|132.92|134.42|132.92|134.4|132.9|5
1625216480000|2021-07-02 09:01:20|134.43|132.93|134.43|132.93|134.44|132.94|134.42|132.92|9
1625216490000|2021-07-02 09:01:30|134.42|132.92|134.4|132.9|134.43|132.93|134.37|132.87|15
1625216500000|2021-07-02 09:01:40|134.38|132.88|134.32|132.82|134.39|132.89|134.29|132.79|15
1625216510000|2021-07-02 09:01:50|134.33|132.83|134.37|132.87|134.37|132.87|134.33|132.83|4
1625216520000|2021-07-02 09:02:00|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|4
1625216530000|2021-07-02 09:02:10|134.36|132.86|134.38|132.88|134.39|132.89|134.36|132.86|6
1625216540000|2021-07-02 09:02:20|134.4|132.9|134.45|132.95|134.46|132.96|134.4|132.9|9
1625216550000|2021-07-02 09:02:30|134.44|132.94|134.46|132.96|134.46|132.96|134.44|132.94|9
1625216560000|2021-07-02 09:02:40|134.47|132.97|134.47|132.97|134.47|132.97|134.46|132.96|3
1625216570000|2021-07-02 09:02:50|134.45|132.95|134.41|132.91|134.45|132.95|134.41|132.91|6
1625216580000|2021-07-02 09:03:00|134.42|132.92|134.35|132.85|134.43|132.93|134.35|132.85|13
1625216590000|2021-07-02 09:03:10|134.36|132.86|134.36|132.86|134.36|132.86|134.34|132.84|7
1625216600000|2021-07-02 09:03:20|134.37|132.87|134.36|132.86|134.39|132.89|134.36|132.86|10
1625216610000|2021-07-02 09:03:30|134.35|132.85|134.27|132.77|134.36|132.86|134.26|132.76|12
1625216620000|2021-07-02 09:03:40|134.26|132.76|134.24|132.74|134.27|132.77|134.24|132.74|5
1625216630000|2021-07-02 09:03:50|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|8
1625216640000|2021-07-02 09:04:00|134.25|132.75|134.21|132.71|134.25|132.75|134.2|132.7|9
1625216650000|2021-07-02 09:04:10|134.22|132.72|134.18|132.68|134.22|132.72|134.18|132.68|7
1625216660000|2021-07-02 09:04:20|134.19|132.69|134.21|132.71|134.21|132.71|134.19|132.69|7
1625216670000|2021-07-02 09:04:30|134.2|132.7|134.28|132.78|134.28|132.78|134.2|132.7|10
1625216680000|2021-07-02 09:04:40|134.29|132.79|134.29|132.79|134.29|132.79|134.27|132.77|7
1625216690000|2021-07-02 09:04:50|134.27|132.77|134.16|132.66|134.28|132.78|134.15|132.65|14
1625216700000|2021-07-02 09:05:00|134.12|132.62|134.11|132.61|134.13|132.63|134.1|132.6|12
1625216710000|2021-07-02 09:05:10|134.1|132.6|134|132.5|134.11|132.61|134|132.5|9
1625216720000|2021-07-02 09:05:20|134.01|132.51|133.98|132.48|134.01|132.51|133.93|132.43|17
1625216730000|2021-07-02 09:05:30|133.97|132.47|133.98|132.48|134.02|132.52|133.97|132.47|12
1625216740000|2021-07-02 09:05:40|133.97|132.47|134.02|132.52|134.07|132.57|133.97|132.47|16
1625216750000|2021-07-02 09:05:50|134.01|132.51|134.01|132.51|134.01|132.51|133.96|132.46|11
1625216760000|2021-07-02 09:06:00|134|132.5|134.08|132.58|134.08|132.58|134|132.5|8
1625216770000|2021-07-02 09:06:10|134.07|132.57|133.99|132.49|134.07|132.57|133.99|132.49|5
1625216780000|2021-07-02 09:06:20|133.96|132.46|133.99|132.49|133.99|132.49|133.95|132.45|11
1625216790000|2021-07-02 09:06:30|133.98|132.48|133.97|132.47|133.99|132.49|133.96|132.46|13
1625216800000|2021-07-02 09:06:40|133.96|132.46|133.89|132.39|133.97|132.47|133.86|132.36|14
1625216810000|2021-07-02 09:06:50|133.86|132.36|133.89|132.39|133.91|132.41|133.83|132.33|10
1625216820000|2021-07-02 09:07:00|133.9|132.4|133.9|132.4|133.93|132.43|133.89|132.39|8
1625216830000|2021-07-02 09:07:10|133.89|132.39|133.91|132.41|133.91|132.41|133.88|132.38|8
1625216840000|2021-07-02 09:07:20|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|3
1625216850000|2021-07-02 09:07:30|133.93|132.43|134.02|132.52|134.02|132.52|133.93|132.43|10
1625216860000|2021-07-02 09:07:40|134.03|132.53|133.99|132.49|134.03|132.53|133.99|132.49|9
1625216870000|2021-07-02 09:07:50|133.98|132.48|133.9|132.4|133.98|132.48|133.9|132.4|9
1625216880000|2021-07-02 09:08:00|133.89|132.39|133.95|132.45|133.95|132.45|133.87|132.37|15
1625216890000|2021-07-02 09:08:10|133.96|132.46|133.93|132.43|133.98|132.48|133.91|132.41|11
1625216900000|2021-07-02 09:08:20|133.94|132.44|133.95|132.45|133.96|132.46|133.93|132.43|15
1625216910000|2021-07-02 09:08:30|133.94|132.44|133.89|132.39|133.95|132.45|133.89|132.39|7
1625216920000|2021-07-02 09:08:40|133.9|132.4|133.88|132.38|133.9|132.4|133.86|132.36|11
1625216930000|2021-07-02 09:08:50|133.89|132.39|133.93|132.43|133.95|132.45|133.88|132.38|7
1625216940000|2021-07-02 09:09:00|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|8
1625216950000|2021-07-02 09:09:10|133.93|132.43|133.79|132.29|133.93|132.43|133.79|132.29|8
1625216960000|2021-07-02 09:09:20|133.78|132.28|133.76|132.26|133.8|132.3|133.76|132.26|7
1625216970000|2021-07-02 09:09:30|133.82|132.32|133.77|132.27|133.82|132.32|133.76|132.26|7
1625216980000|2021-07-02 09:09:40|133.76|132.26|133.79|132.29|133.79|132.29|133.75|132.25|11
1625216990000|2021-07-02 09:09:50|133.78|132.28|133.76|132.26|133.78|132.28|133.74|132.24|8
1625217000000|2021-07-02 09:10:00|133.75|132.25|133.72|132.22|133.76|132.26|133.72|132.22|12
1625217010000|2021-07-02 09:10:10|133.73|132.23|133.72|132.22|133.77|132.27|133.72|132.22|11
1625217020000|2021-07-02 09:10:20|133.73|132.23|133.74|132.24|133.75|132.25|133.73|132.23|11
1625217030000|2021-07-02 09:10:30|133.73|132.23|133.74|132.24|133.74|132.24|133.73|132.23|10
1625217040000|2021-07-02 09:10:40|133.75|132.25|133.8|132.3|133.8|132.3|133.75|132.25|5
1625217050000|2021-07-02 09:10:50|133.81|132.31|133.82|132.32|133.83|132.33|133.81|132.31|6
1625217060000|2021-07-02 09:11:00|133.83|132.33|133.83|132.33|133.86|132.36|133.83|132.33|16
1625217070000|2021-07-02 09:11:10|133.81|132.31|133.85|132.35|133.85|132.35|133.81|132.31|8
1625217080000|2021-07-02 09:11:20|133.84|132.34|133.77|132.27|133.84|132.34|133.77|132.27|13
1625217090000|2021-07-02 09:11:30|133.78|132.28|133.76|132.26|133.78|132.28|133.74|132.24|9
1625217100000|2021-07-02 09:11:40|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|7
1625217110000|2021-07-02 09:11:50|133.73|132.23|133.73|132.23|133.75|132.25|133.73|132.23|4
1625217120000|2021-07-02 09:12:00|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|2
1625217130000|2021-07-02 09:12:10|133.74|132.24|133.7|132.2|133.74|132.24|133.7|132.2|7
1625217140000|2021-07-02 09:12:20|133.69|132.19|133.62|132.12|133.69|132.19|133.62|132.12|10
1625217150000|2021-07-02 09:12:30|133.63|132.13|133.61|132.11|133.63|132.13|133.6|132.1|5
1625217160000|2021-07-02 09:12:40|133.62|132.12|133.71|132.21|133.74|132.24|133.62|132.12|9
1625217170000|2021-07-02 09:12:50|133.73|132.23|133.68|132.18|133.73|132.23|133.68|132.18|8
1625217180000|2021-07-02 09:13:00|133.67|132.17|133.69|132.19|133.69|132.19|133.64|132.14|14
1625217190000|2021-07-02 09:13:10|133.68|132.18|133.69|132.19|133.7|132.2|133.67|132.17|8
1625217200000|2021-07-02 09:13:20|133.68|132.18|133.68|132.18|133.69|132.19|133.66|132.16|7
1625217210000|2021-07-02 09:13:30|133.65|132.15|133.68|132.18|133.68|132.18|133.64|132.14|5
1625217220000|2021-07-02 09:13:40|133.67|132.17|133.62|132.12|133.67|132.17|133.62|132.12|6
1625217230000|2021-07-02 09:13:50|133.63|132.13|133.65|132.15|133.66|132.16|133.62|132.12|7
1625217240000|2021-07-02 09:14:00|133.64|132.14|133.65|132.15|133.65|132.15|133.61|132.11|10
1625217250000|2021-07-02 09:14:10|133.66|132.16|133.65|132.15|133.66|132.16|133.63|132.13|9
1625217260000|2021-07-02 09:14:20|133.63|132.13|133.69|132.19|133.7|132.2|133.63|132.13|6
1625217270000|2021-07-02 09:14:30|133.67|132.17|133.66|132.16|133.69|132.19|133.65|132.15|5
1625217280000|2021-07-02 09:14:40|133.65|132.15|133.65|132.15|133.7|132.2|133.65|132.15|11
1625217290000|2021-07-02 09:14:50|133.66|132.16|133.68|132.18|133.69|132.19|133.66|132.16|5
1625217300000|2021-07-02 09:15:00|133.67|132.17|133.63|132.13|133.67|132.17|133.63|132.13|10
1625217310000|2021-07-02 09:15:10|133.66|132.16|133.64|132.14|133.66|132.16|133.63|132.13|7
1625217320000|2021-07-02 09:15:20|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|4
1625217330000|2021-07-02 09:15:30|133.68|132.18|133.46|131.96|133.68|132.18|133.45|131.95|15
1625217340000|2021-07-02 09:15:40|133.47|131.97|133.5|132|133.51|132.01|133.47|131.97|8
1625217350000|2021-07-02 09:15:50|133.49|131.99|133.39|131.89|133.49|131.99|133.39|131.89|7
1625217360000|2021-07-02 09:16:00|133.38|131.88|133.4|131.9|133.42|131.92|133.37|131.87|10
1625217370000|2021-07-02 09:16:10|133.39|131.89|133.36|131.86|133.39|131.89|133.36|131.86|7
1625217380000|2021-07-02 09:16:20|133.37|131.87|133.38|131.88|133.38|131.88|133.36|131.86|4
1625217390000|2021-07-02 09:16:30|133.37|131.87|133.31|131.81|133.37|131.87|133.3|131.8|8
1625217400000|2021-07-02 09:16:40|133.3|131.8|133.25|131.75|133.35|131.85|133.25|131.75|15
1625217410000|2021-07-02 09:16:50|133.26|131.76|133.32|131.82|133.34|131.84|133.24|131.74|11
1625217420000|2021-07-02 09:17:00|133.33|131.83|133.25|131.75|133.33|131.83|133.25|131.75|12
1625217430000|2021-07-02 09:17:10|133.27|131.77|133.07|131.57|133.29|131.79|133.05|131.55|20
1625217440000|2021-07-02 09:17:20|133.09|131.59|133.15|131.65|133.23|131.73|133.09|131.59|15
1625217450000|2021-07-02 09:17:30|133.13|131.63|133.01|131.51|133.14|131.64|132.99|131.49|11
1625217460000|2021-07-02 09:17:40|133.02|131.52|133.09|131.59|133.1|131.6|133.01|131.51|17
1625217470000|2021-07-02 09:17:50|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|10
1625217480000|2021-07-02 09:18:00|133.1|131.6|133.13|131.63|133.13|131.63|133.08|131.58|15
1625217490000|2021-07-02 09:18:10|133.12|131.62|133.07|131.57|133.14|131.64|133.05|131.55|15
1625217500000|2021-07-02 09:18:20|133.05|131.55|133.07|131.57|133.07|131.57|133.04|131.54|10
1625217510000|2021-07-02 09:18:30|133.08|131.58|133.13|131.63|133.13|131.63|133.07|131.57|10
1625217520000|2021-07-02 09:18:40|133.14|131.64|132.97|131.47|133.16|131.66|132.97|131.47|13
1625217530000|2021-07-02 09:18:50|132.96|131.46|132.9|131.4|132.99|131.49|132.9|131.4|14
1625217540000|2021-07-02 09:19:00|132.89|131.39|132.89|131.39|132.89|131.39|132.79|131.29|20
1625217550000|2021-07-02 09:19:10|132.88|131.38|132.89|131.39|132.9|131.4|132.85|131.35|18
1625217560000|2021-07-02 09:19:20|132.88|131.38|132.86|131.36|132.88|131.38|132.83|131.33|16
1625217570000|2021-07-02 09:19:30|132.85|131.35|132.87|131.37|132.87|131.37|132.83|131.33|8
1625217580000|2021-07-02 09:19:40|132.88|131.38|132.81|131.31|132.9|131.4|132.79|131.29|9
1625217590000|2021-07-02 09:19:50|132.83|131.33|132.87|131.37|132.88|131.38|132.83|131.33|14
1625217600000|2021-07-02 09:20:00|132.86|131.36|132.84|131.34|132.86|131.36|132.79|131.29|15
1625217610000|2021-07-02 09:20:10|132.83|131.33|132.88|131.38|132.88|131.38|132.83|131.33|9
1625217620000|2021-07-02 09:20:20|132.84|131.34|132.75|131.25|132.84|131.34|132.74|131.24|17
1625217630000|2021-07-02 09:20:30|132.77|131.27|132.78|131.28|132.79|131.29|132.75|131.25|14
1625217640000|2021-07-02 09:20:40|132.79|131.29|132.8|131.3|132.82|131.32|132.73|131.23|15
1625217650000|2021-07-02 09:20:50|132.82|131.32|132.83|131.33|132.84|131.34|132.82|131.32|11
1625217660000|2021-07-02 09:21:00|132.81|131.31|132.83|131.33|132.83|131.33|132.8|131.3|9
1625217670000|2021-07-02 09:21:10|132.82|131.32|132.82|131.32|132.84|131.34|132.82|131.32|8
1625217680000|2021-07-02 09:21:20|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|5
1625217690000|2021-07-02 09:21:30|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625217700000|2021-07-02 09:21:40|132.84|131.34|132.89|131.39|132.89|131.39|132.84|131.34|9
1625217710000|2021-07-02 09:21:50|132.88|131.38|132.84|131.34|132.89|131.39|132.82|131.32|9
1625217720000|2021-07-02 09:22:00|132.85|131.35|132.86|131.36|132.86|131.36|132.84|131.34|6
1625217730000|2021-07-02 09:22:10|132.85|131.35|132.81|131.31|132.86|131.36|132.77|131.27|14
1625217740000|2021-07-02 09:22:20|132.82|131.32|132.76|131.26|132.82|131.32|132.75|131.25|17
1625217750000|2021-07-02 09:22:30|132.77|131.27|132.76|131.26|132.77|131.27|132.74|131.24|12
1625217760000|2021-07-02 09:22:40|132.75|131.25|132.77|131.27|132.8|131.3|132.75|131.25|12
1625217770000|2021-07-02 09:22:50|132.76|131.26|132.77|131.27|132.77|131.27|132.75|131.25|10
1625217780000|2021-07-02 09:23:00|132.75|131.25|132.76|131.26|132.8|131.3|132.74|131.24|15
1625217790000|2021-07-02 09:23:10|132.77|131.27|132.74|131.24|132.78|131.28|132.74|131.24|9
1625217800000|2021-07-02 09:23:20|132.75|131.25|132.84|131.34|132.84|131.34|132.75|131.25|6
1625217810000|2021-07-02 09:23:30|132.83|131.33|132.82|131.32|132.87|131.37|132.82|131.32|10
1625217820000|2021-07-02 09:23:40|132.83|131.33|132.84|131.34|132.84|131.34|132.83|131.33|2
1625217830000|2021-07-02 09:23:50|132.85|131.35|132.88|131.38|132.88|131.38|132.85|131.35|3
1625217840000|2021-07-02 09:24:00|132.87|131.37|132.89|131.39|132.89|131.39|132.87|131.37|9
1625217850000|2021-07-02 09:24:10|132.88|131.38|132.77|131.27|132.88|131.38|132.77|131.27|15
1625217860000|2021-07-02 09:24:20|132.78|131.28|132.79|131.29|132.8|131.3|132.77|131.27|6
1625217870000|2021-07-02 09:24:30|132.8|131.3|132.72|131.22|132.8|131.3|132.72|131.22|10
1625217880000|2021-07-02 09:24:40|132.71|131.21|132.7|131.2|132.71|131.21|132.7|131.2|2
1625217890000|2021-07-02 09:24:50|132.71|131.21|132.72|131.22|132.74|131.24|132.71|131.21|5
1625217900000|2021-07-02 09:25:00|132.71|131.21|132.62|131.12|132.71|131.21|132.61|131.11|13
1625217910000|2021-07-02 09:25:10|132.61|131.11|132.69|131.19|132.71|131.21|132.61|131.11|12
1625217920000|2021-07-02 09:25:20|132.7|131.2|132.72|131.22|132.72|131.22|132.69|131.19|11
1625217930000|2021-07-02 09:25:30|132.73|131.23|132.73|131.23|132.76|131.26|132.72|131.22|7
1625217940000|2021-07-02 09:25:40|132.74|131.24|132.74|131.24|132.74|131.24|132.72|131.22|9
1625217950000|2021-07-02 09:25:50|132.73|131.23|132.74|131.24|132.74|131.24|132.73|131.23|4
1625217960000|2021-07-02 09:26:00|132.75|131.25|132.74|131.24|132.75|131.25|132.74|131.24|10
1625217970000|2021-07-02 09:26:10|132.75|131.25|132.74|131.24|132.75|131.25|132.74|131.24|6
1625217980000|2021-07-02 09:26:20|132.75|131.25|132.77|131.27|132.77|131.27|132.75|131.25|2
1625217990000|2021-07-02 09:26:30|132.78|131.28|132.78|131.28|132.79|131.29|132.78|131.28|3
1625218000000|2021-07-02 09:26:40|132.79|131.29|132.84|131.34|132.85|131.35|132.79|131.29|10
1625218010000|2021-07-02 09:26:50|132.85|131.35|132.83|131.33|132.87|131.37|132.83|131.33|14
1625218020000|2021-07-02 09:27:00|132.82|131.32|132.78|131.28|132.83|131.33|132.78|131.28|12
1625218030000|2021-07-02 09:27:10|132.77|131.27|132.74|131.24|132.78|131.28|132.72|131.22|15
1625218040000|2021-07-02 09:27:20|132.73|131.23|132.72|131.22|132.74|131.24|132.71|131.21|6
1625218050000|2021-07-02 09:27:30|132.71|131.21|132.71|131.21|132.73|131.23|132.7|131.2|10
1625218060000|2021-07-02 09:27:40|132.72|131.22|132.69|131.19|132.73|131.23|132.69|131.19|12
1625218070000|2021-07-02 09:27:50|132.7|131.2|132.73|131.23|132.75|131.25|132.7|131.2|15
1625218080000|2021-07-02 09:28:00|132.74|131.24|132.72|131.22|132.74|131.24|132.72|131.22|7
1625218090000|2021-07-02 09:28:10|132.73|131.23|132.75|131.25|132.77|131.27|132.73|131.23|8
1625218100000|2021-07-02 09:28:20|132.76|131.26|132.76|131.26|132.76|131.26|132.73|131.23|6
1625218110000|2021-07-02 09:28:30|132.75|131.25|132.75|131.25|132.76|131.26|132.75|131.25|3
1625218120000|2021-07-02 09:28:40|132.73|131.23|132.74|131.24|132.74|131.24|132.73|131.23|2
1625218130000|2021-07-02 09:28:50|132.75|131.25|132.75|131.25|132.75|131.25|132.74|131.24|5
1625218140000|2021-07-02 09:29:00|132.74|131.24|132.76|131.26|132.76|131.26|132.74|131.24|2
1625218150000|2021-07-02 09:29:10|132.77|131.27|132.74|131.24|132.77|131.27|132.73|131.23|8
1625218160000|2021-07-02 09:29:20|132.75|131.25|132.69|131.19|132.75|131.25|132.69|131.19|9
1625218170000|2021-07-02 09:29:30|132.7|131.2|132.7|131.2|132.7|131.2|132.69|131.19|3
1625218180000|2021-07-02 09:29:40|132.68|131.18|132.63|131.13|132.68|131.18|132.62|131.12|13
1625218190000|2021-07-02 09:29:50|132.62|131.12|132.6|131.1|132.63|131.13|132.6|131.1|6
1625218200000|2021-07-02 09:30:00|132.61|131.11|132.61|131.11|132.61|131.11|132.55|131.05|12
1625218210000|2021-07-02 09:30:10|132.62|131.12|132.64|131.14|132.65|131.15|132.62|131.12|7
1625218220000|2021-07-02 09:30:20|132.63|131.13|132.58|131.08|132.65|131.15|132.58|131.08|15
1625218230000|2021-07-02 09:30:30|132.57|131.07|132.5|131|132.58|131.08|132.5|131|11
1625218240000|2021-07-02 09:30:40|132.49|130.99|132.52|131.02|132.52|131.02|132.47|130.97|12
1625218250000|2021-07-02 09:30:50|132.51|131.01|132.5|131|132.53|131.03|132.47|130.97|9
1625218260000|2021-07-02 09:31:00|132.47|130.97|132.48|130.98|132.5|131|132.45|130.95|15
1625218270000|2021-07-02 09:31:10|132.47|130.97|132.5|131|132.5|131|132.45|130.95|16
1625218280000|2021-07-02 09:31:20|132.49|130.99|132.48|130.98|132.5|131|132.48|130.98|8
1625218290000|2021-07-02 09:31:30|132.47|130.97|132.5|131|132.5|131|132.46|130.96|12
1625218300000|2021-07-02 09:31:40|132.51|131.01|132.46|130.96|132.51|131.01|132.46|130.96|7
1625218310000|2021-07-02 09:31:50|132.47|130.97|132.44|130.94|132.47|130.97|132.44|130.94|8
1625218320000|2021-07-02 09:32:00|132.45|130.95|132.57|131.07|132.57|131.07|132.44|130.94|12
1625218330000|2021-07-02 09:32:10|132.56|131.06|132.5|131|132.56|131.06|132.5|131|14
1625218340000|2021-07-02 09:32:20|132.53|131.03|132.51|131.01|132.55|131.05|132.51|131.01|12
1625218350000|2021-07-02 09:32:30|132.52|131.02|132.52|131.02|132.52|131.02|132.5|131|9
1625218360000|2021-07-02 09:32:40|132.51|131.01|132.53|131.03|132.53|131.03|132.5|131|11
1625218370000|2021-07-02 09:32:50|132.52|131.02|132.52|131.02|132.53|131.03|132.5|131|5
1625218380000|2021-07-02 09:33:00|132.51|131.01|132.5|131|132.51|131.01|132.49|130.99|4
1625218390000|2021-07-02 09:33:10|132.49|130.99|132.38|130.88|132.51|131.01|132.38|130.88|13
1625218400000|2021-07-02 09:33:20|132.37|130.87|132.38|130.88|132.39|130.89|132.37|130.87|6
1625218410000|2021-07-02 09:33:30|132.37|130.87|132.37|130.87|132.38|130.88|132.37|130.87|5
1625218420000|2021-07-02 09:33:40|132.36|130.86|132.3|130.8|132.36|130.86|132.3|130.8|11
1625218430000|2021-07-02 09:33:50|132.31|130.81|132.35|130.85|132.36|130.86|132.3|130.8|14
1625218440000|2021-07-02 09:34:00|132.34|130.84|132.3|130.8|132.35|130.85|132.3|130.8|6
1625218450000|2021-07-02 09:34:10|132.29|130.79|132.33|130.83|132.34|130.84|132.28|130.78|9
1625218460000|2021-07-02 09:34:20|132.32|130.82|132.36|130.86|132.36|130.86|132.32|130.82|4
1625218470000|2021-07-02 09:34:30|132.41|130.91|132.41|130.91|132.47|130.97|132.4|130.9|16
1625218480000|2021-07-02 09:34:40|132.4|130.9|132.36|130.86|132.41|130.91|132.34|130.84|14
1625218490000|2021-07-02 09:34:50|132.35|130.85|132.34|130.84|132.38|130.88|132.31|130.81|9
1625218500000|2021-07-02 09:35:00|132.33|130.83|132.38|130.88|132.42|130.92|132.33|130.83|14
1625218510000|2021-07-02 09:35:10|132.39|130.89|132.41|130.91|132.42|130.92|132.37|130.87|13
1625218520000|2021-07-02 09:35:20|132.42|130.92|132.45|130.95|132.45|130.95|132.4|130.9|6
1625218530000|2021-07-02 09:35:30|132.46|130.96|132.45|130.95|132.46|130.96|132.44|130.94|12
1625218540000|2021-07-02 09:35:40|132.44|130.94|132.41|130.91|132.45|130.95|132.41|130.91|8
1625218550000|2021-07-02 09:35:50|132.42|130.92|132.42|130.92|132.42|130.92|132.41|130.91|7
1625218560000|2021-07-02 09:36:00|132.41|130.91|132.38|130.88|132.41|130.91|132.37|130.87|9
1625218570000|2021-07-02 09:36:10|132.39|130.89|132.37|130.87|132.41|130.91|132.36|130.86|13
1625218580000|2021-07-02 09:36:20|132.38|130.88|132.35|130.85|132.38|130.88|132.35|130.85|5
1625218590000|2021-07-02 09:36:30|132.33|130.83|132.37|130.87|132.37|130.87|132.33|130.83|12
1625218600000|2021-07-02 09:36:40|132.35|130.85|132.35|130.85|132.38|130.88|132.35|130.85|9
1625218610000|2021-07-02 09:36:50|132.36|130.86|132.37|130.87|132.37|130.87|132.35|130.85|12
1625218620000|2021-07-02 09:37:00|132.36|130.86|132.35|130.85|132.38|130.88|132.35|130.85|10
1625218630000|2021-07-02 09:37:10|132.34|130.84|132.31|130.81|132.36|130.86|132.31|130.81|14
1625218640000|2021-07-02 09:37:20|132.3|130.8|132.32|130.82|132.34|130.84|132.3|130.8|12
1625218650000|2021-07-02 09:37:30|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|6
1625218660000|2021-07-02 09:37:40|132.31|130.81|132.3|130.8|132.32|130.82|132.29|130.79|9
1625218670000|2021-07-02 09:37:50|132.29|130.79|132.3|130.8|132.3|130.8|132.29|130.79|2
1625218680000|2021-07-02 09:38:00|132.31|130.81|132.32|130.82|132.34|130.84|132.3|130.8|9
1625218690000|2021-07-02 09:38:10|132.33|130.83|132.33|130.83|132.37|130.87|132.33|130.83|13
1625218700000|2021-07-02 09:38:20|132.34|130.84|132.35|130.85|132.35|130.85|132.33|130.83|8
1625218720000|2021-07-02 09:38:40|132.36|130.86|132.37|130.87|132.4|130.9|132.36|130.86|7
1625218730000|2021-07-02 09:38:50|132.38|130.88|132.37|130.87|132.38|130.88|132.36|130.86|6
1625218740000|2021-07-02 09:39:00|132.38|130.88|132.38|130.88|132.39|130.89|132.37|130.87|9
1625218750000|2021-07-02 09:39:10|132.37|130.87|132.39|130.89|132.39|130.89|132.37|130.87|9
1625218760000|2021-07-02 09:39:20|132.38|130.88|132.38|130.88|132.38|130.88|132.35|130.85|10
1625218770000|2021-07-02 09:39:30|132.37|130.87|132.48|130.98|132.48|130.98|132.37|130.87|11
1625218780000|2021-07-02 09:39:40|132.46|130.96|132.42|130.92|132.47|130.97|132.42|130.92|13
1625218790000|2021-07-02 09:39:50|132.45|130.95|132.47|130.97|132.47|130.97|132.45|130.95|3
1625218800000|2021-07-02 09:40:00|132.5|131|132.53|131.03|132.53|131.03|132.49|130.99|4
1625218810000|2021-07-02 09:40:10|132.52|131.02|132.51|131.01|132.53|131.03|132.51|131.01|4
1625218820000|2021-07-02 09:40:20|132.52|131.02|132.52|131.02|132.53|131.03|132.52|131.02|5
1625218830000|2021-07-02 09:40:30|132.54|131.04|132.56|131.06|132.57|131.07|132.52|131.02|8
1625218840000|2021-07-02 09:40:40|132.55|131.05|132.61|131.11|132.61|131.11|132.54|131.04|6
1625218850000|2021-07-02 09:40:50|132.65|131.15|132.83|131.33|132.83|131.33|132.65|131.15|18
1625218860000|2021-07-02 09:41:00|132.84|131.34|132.97|131.47|132.97|131.47|132.84|131.34|11
1625218870000|2021-07-02 09:41:10|132.98|131.48|133.1|131.6|133.11|131.61|132.98|131.48|15
1625218880000|2021-07-02 09:41:20|133.09|131.59|132.93|131.43|133.09|131.59|132.93|131.43|14
1625218890000|2021-07-02 09:41:30|132.94|131.44|132.89|131.39|132.96|131.46|132.87|131.37|17
1625218900000|2021-07-02 09:41:40|132.88|131.38|132.87|131.37|132.9|131.4|132.84|131.34|16
1625218910000|2021-07-02 09:41:50|132.86|131.36|132.86|131.36|132.88|131.38|132.86|131.36|10
1625218920000|2021-07-02 09:42:00|132.85|131.35|132.75|131.25|132.87|131.37|132.75|131.25|16
1625218930000|2021-07-02 09:42:10|132.76|131.26|132.7|131.2|132.77|131.27|132.7|131.2|10
1625218940000|2021-07-02 09:42:20|132.68|131.18|132.66|131.16|132.71|131.21|132.66|131.16|10
1625218950000|2021-07-02 09:42:30|132.63|131.13|132.57|131.07|132.65|131.15|132.57|131.07|10
1625218960000|2021-07-02 09:42:40|132.53|131.03|132.53|131.03|132.56|131.06|132.53|131.03|8
1625218970000|2021-07-02 09:42:50|132.56|131.06|132.61|131.11|132.62|131.12|132.56|131.06|11
1625218980000|2021-07-02 09:43:00|132.62|131.12|132.59|131.09|132.63|131.13|132.59|131.09|17
1625218990000|2021-07-02 09:43:10|132.6|131.1|132.5|131|132.6|131.1|132.5|131|11
1625219000000|2021-07-02 09:43:20|132.52|131.02|132.37|130.87|132.52|131.02|132.37|130.87|16
1625219010000|2021-07-02 09:43:30|132.35|130.85|132.35|130.85|132.39|130.89|132.35|130.85|15
1625219020000|2021-07-02 09:43:40|132.36|130.86|132.37|130.87|132.37|130.87|132.34|130.84|9
1625219030000|2021-07-02 09:43:50|132.36|130.86|132.33|130.83|132.36|130.86|132.31|130.81|9
1625219040000|2021-07-02 09:44:00|132.32|130.82|132.32|130.82|132.34|130.84|132.32|130.82|6
1625219050000|2021-07-02 09:44:10|132.33|130.83|132.32|130.82|132.42|130.92|132.31|130.81|17
1625219060000|2021-07-02 09:44:20|132.31|130.81|132.32|130.82|132.33|130.83|132.3|130.8|6
1625219070000|2021-07-02 09:44:30|132.33|130.83|132.34|130.84|132.35|130.85|132.33|130.83|7
1625219080000|2021-07-02 09:44:40|132.31|130.81|132.32|130.82|132.32|130.82|132.29|130.79|7
1625219090000|2021-07-02 09:44:50|132.31|130.81|132.33|130.83|132.34|130.84|132.31|130.81|8
1625219100000|2021-07-02 09:45:00|132.32|130.82|132.44|130.94|132.44|130.94|132.32|130.82|13
1625219110000|2021-07-02 09:45:10|132.46|130.96|132.38|130.88|132.48|130.98|132.37|130.87|19
1625219120000|2021-07-02 09:45:20|132.37|130.87|132.32|130.82|132.37|130.87|132.32|130.82|13
1625219130000|2021-07-02 09:45:30|132.31|130.81|132.31|130.81|132.31|130.81|132.28|130.78|12
1625219140000|2021-07-02 09:45:40|132.32|130.82|132.33|130.83|132.34|130.84|132.32|130.82|4
1625219150000|2021-07-02 09:45:50|132.37|130.87|132.38|130.88|132.41|130.91|132.37|130.87|12
1625219160000|2021-07-02 09:46:00|132.39|130.89|132.42|130.92|132.42|130.92|132.37|130.87|10
1625219170000|2021-07-02 09:46:10|132.41|130.91|132.43|130.93|132.43|130.93|132.41|130.91|7
1625219180000|2021-07-02 09:46:20|132.42|130.92|132.44|130.94|132.44|130.94|132.42|130.92|5
1625219190000|2021-07-02 09:46:30|132.45|130.95|132.48|130.98|132.48|130.98|132.45|130.95|7
1625219200000|2021-07-02 09:46:40|132.47|130.97|132.49|130.99|132.49|130.99|132.47|130.97|3
1625219210000|2021-07-02 09:46:50|132.48|130.98|132.64|131.14|132.64|131.14|132.48|130.98|12
1625219220000|2021-07-02 09:47:00|132.65|131.15|132.67|131.17|132.71|131.21|132.64|131.14|10
1625219230000|2021-07-02 09:47:10|132.65|131.15|132.57|131.07|132.65|131.15|132.55|131.05|16
1625219240000|2021-07-02 09:47:20|132.56|131.06|132.52|131.02|132.57|131.07|132.51|131.01|7
1625219250000|2021-07-02 09:47:30|132.53|131.03|132.52|131.02|132.53|131.03|132.49|130.99|13
1625219260000|2021-07-02 09:47:40|132.53|131.03|132.56|131.06|132.56|131.06|132.53|131.03|11
1625219270000|2021-07-02 09:47:50|132.55|131.05|132.55|131.05|132.56|131.06|132.54|131.04|7
1625219280000|2021-07-02 09:48:00|132.56|131.06|132.57|131.07|132.57|131.07|132.54|131.04|5
1625219290000|2021-07-02 09:48:10|132.56|131.06|132.64|131.14|132.64|131.14|132.56|131.06|13
1625219300000|2021-07-02 09:48:20|132.63|131.13|132.62|131.12|132.63|131.13|132.58|131.08|11
1625219310000|2021-07-02 09:48:30|132.63|131.13|132.61|131.11|132.63|131.13|132.58|131.08|10
1625219320000|2021-07-02 09:48:40|132.6|131.1|132.56|131.06|132.62|131.12|132.56|131.06|10
1625219330000|2021-07-02 09:48:50|132.57|131.07|132.59|131.09|132.59|131.09|132.57|131.07|9
1625219340000|2021-07-02 09:49:00|132.58|131.08|132.57|131.07|132.59|131.09|132.57|131.07|6
1625219350000|2021-07-02 09:49:10|132.58|131.08|132.58|131.08|132.58|131.08|132.57|131.07|3
1625219360000|2021-07-02 09:49:20|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625219370000|2021-07-02 09:49:30|132.6|131.1|132.59|131.09|132.62|131.12|132.59|131.09|4
1625219380000|2021-07-02 09:49:40|132.6|131.1|132.63|131.13|132.63|131.13|132.59|131.09|8
1625219390000|2021-07-02 09:49:50|132.64|131.14|132.64|131.14|132.64|131.14|132.63|131.13|3
1625219400000|2021-07-02 09:50:00|132.63|131.13|132.63|131.13|132.64|131.14|132.62|131.12|7
1625219410000|2021-07-02 09:50:10|132.62|131.12|132.59|131.09|132.62|131.12|132.59|131.09|6
1625219420000|2021-07-02 09:50:20|132.58|131.08|132.56|131.06|132.59|131.09|132.55|131.05|15
1625219430000|2021-07-02 09:50:30|132.57|131.07|132.6|131.1|132.61|131.11|132.57|131.07|9
1625219440000|2021-07-02 09:50:40|132.61|131.11|132.73|131.23|132.73|131.23|132.61|131.11|16
1625219450000|2021-07-02 09:50:50|132.75|131.25|132.75|131.25|132.76|131.26|132.72|131.22|17
1625219460000|2021-07-02 09:51:00|132.74|131.24|132.72|131.22|132.74|131.24|132.69|131.19|15
1625219470000|2021-07-02 09:51:10|132.71|131.21|132.7|131.2|132.73|131.23|132.69|131.19|13
1625219480000|2021-07-02 09:51:20|132.68|131.18|132.69|131.19|132.69|131.19|132.66|131.16|11
1625219490000|2021-07-02 09:51:30|132.68|131.18|132.64|131.14|132.7|131.2|132.64|131.14|8
1625219500000|2021-07-02 09:51:40|132.63|131.13|132.62|131.12|132.68|131.18|132.61|131.11|13
1625219510000|2021-07-02 09:51:50|132.63|131.13|132.64|131.14|132.64|131.14|132.62|131.12|10
1625219520000|2021-07-02 09:52:00|132.66|131.16|132.65|131.15|132.66|131.16|132.64|131.14|9
1625219530000|2021-07-02 09:52:10|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|5
1625219540000|2021-07-02 09:52:20|132.64|131.14|132.66|131.16|132.67|131.17|132.63|131.13|11
1625219550000|2021-07-02 09:52:30|132.67|131.17|132.66|131.16|132.67|131.17|132.65|131.15|6
1625219560000|2021-07-02 09:52:40|132.68|131.18|132.65|131.15|132.68|131.18|132.64|131.14|9
1625219570000|2021-07-02 09:52:50|132.64|131.14|132.66|131.16|132.66|131.16|132.64|131.14|2
1625219580000|2021-07-02 09:53:00|132.67|131.17|132.67|131.17|132.67|131.17|132.66|131.16|5
1625219590000|2021-07-02 09:53:10|132.66|131.16|132.67|131.17|132.67|131.17|132.65|131.15|12
1625219600000|2021-07-02 09:53:20|132.66|131.16|132.67|131.17|132.67|131.17|132.65|131.15|6
1625219610000|2021-07-02 09:53:30|132.66|131.16|132.66|131.16|132.67|131.17|132.66|131.16|7
1625219620000|2021-07-02 09:53:40|132.67|131.17|132.65|131.15|132.67|131.17|132.64|131.14|7
1625219630000|2021-07-02 09:53:50|132.66|131.16|132.66|131.16|132.66|131.16|132.64|131.14|4
1625219640000|2021-07-02 09:54:00|132.65|131.15|132.64|131.14|132.66|131.16|132.64|131.14|4
1625219650000|2021-07-02 09:54:10|132.63|131.13|132.63|131.13|132.64|131.14|132.63|131.13|5
1625219660000|2021-07-02 09:54:20|132.62|131.12|132.55|131.05|132.62|131.12|132.55|131.05|8
1625219670000|2021-07-02 09:54:30|132.56|131.06|132.54|131.04|132.56|131.06|132.53|131.03|12
1625219680000|2021-07-02 09:54:40|132.53|131.03|132.47|130.97|132.53|131.03|132.46|130.96|9
1625219690000|2021-07-02 09:54:50|132.46|130.96|132.44|130.94|132.46|130.96|132.43|130.93|8
1625219700000|2021-07-02 09:55:00|132.45|130.95|132.37|130.87|132.45|130.95|132.37|130.87|14
1625219710000|2021-07-02 09:55:10|132.36|130.86|132.31|130.81|132.36|130.86|132.3|130.8|8
1625219720000|2021-07-02 09:55:20|132.28|130.78|132.3|130.8|132.3|130.8|132.28|130.78|7
1625219730000|2021-07-02 09:55:30|132.31|130.81|132.3|130.8|132.31|130.81|132.3|130.8|2
1625219740000|2021-07-02 09:55:40|132.31|130.81|132.28|130.78|132.32|130.82|132.27|130.77|10
1625219750000|2021-07-02 09:55:50|132.29|130.79|132.29|130.79|132.29|130.79|132.28|130.78|9
1625219760000|2021-07-02 09:56:00|132.31|130.81|132.4|130.9|132.4|130.9|132.31|130.81|14
1625219770000|2021-07-02 09:56:10|132.39|130.89|132.37|130.87|132.41|130.91|132.37|130.87|12
1625219780000|2021-07-02 09:56:20|132.36|130.86|132.39|130.89|132.4|130.9|132.35|130.85|14
1625219790000|2021-07-02 09:56:30|132.37|130.87|132.39|130.89|132.4|130.9|132.37|130.87|11
1625219800000|2021-07-02 09:56:40|132.38|130.88|132.37|130.87|132.39|130.89|132.35|130.85|8
1625219810000|2021-07-02 09:56:50|132.38|130.88|132.38|130.88|132.38|130.88|132.37|130.87|3
1625219820000|2021-07-02 09:57:00|132.37|130.87|132.37|130.87|132.38|130.88|132.37|130.87|5
1625219830000|2021-07-02 09:57:10|132.38|130.88|132.41|130.91|132.42|130.92|132.36|130.86|13
1625219840000|2021-07-02 09:57:20|132.42|130.92|132.46|130.96|132.46|130.96|132.41|130.91|10
1625219850000|2021-07-02 09:57:30|132.47|130.97|132.48|130.98|132.49|130.99|132.47|130.97|6
1625219860000|2021-07-02 09:57:40|132.49|130.99|132.55|131.05|132.55|131.05|132.49|130.99|11
1625219870000|2021-07-02 09:57:50|132.54|131.04|132.48|130.98|132.56|131.06|132.48|130.98|9
1625219880000|2021-07-02 09:58:00|132.46|130.96|132.46|130.96|132.47|130.97|132.46|130.96|5
1625219890000|2021-07-02 09:58:10|132.44|130.94|132.41|130.91|132.45|130.95|132.4|130.9|11
1625219900000|2021-07-02 09:58:20|132.4|130.9|132.4|130.9|132.41|130.91|132.4|130.9|5
1625219910000|2021-07-02 09:58:30|132.39|130.89|132.33|130.83|132.4|130.9|132.33|130.83|10
1625219920000|2021-07-02 09:58:40|132.34|130.84|132.36|130.86|132.36|130.86|132.34|130.84|5
1625219930000|2021-07-02 09:58:50|132.35|130.85|132.32|130.82|132.35|130.85|132.29|130.79|9
1625219940000|2021-07-02 09:59:00|132.31|130.81|132.31|130.81|132.32|130.82|132.3|130.8|5
1625219950000|2021-07-02 09:59:10|132.3|130.8|132.33|130.83|132.33|130.83|132.3|130.8|5
1625219960000|2021-07-02 09:59:20|132.32|130.82|132.35|130.85|132.35|130.85|132.32|130.82|6
1625219970000|2021-07-02 09:59:30|132.34|130.84|132.34|130.84|132.35|130.85|132.33|130.83|10
1625219980000|2021-07-02 09:59:40|132.35|130.85|132.34|130.84|132.35|130.85|132.34|130.84|2
1625219990000|2021-07-02 09:59:50|132.33|130.83|132.34|130.84|132.34|130.84|132.33|130.83|2
1625220000000|2021-07-02 10:00:00|132.35|130.85|132.32|130.82|132.36|130.86|132.32|130.82|10
1625220010000|2021-07-02 10:00:10|132.31|130.81|132.28|130.78|132.31|130.81|132.28|130.78|6
1625220020000|2021-07-02 10:00:20|132.29|130.79|132.3|130.8|132.31|130.81|132.27|130.77|7
1625220030000|2021-07-02 10:00:30|132.31|130.81|132.29|130.79|132.32|130.82|132.29|130.79|14
1625220040000|2021-07-02 10:00:40|132.28|130.78|132.28|130.78|132.29|130.79|132.27|130.77|11
1625220050000|2021-07-02 10:00:50|132.25|130.75|132.24|130.74|132.27|130.77|132.24|130.74|13
1625220060000|2021-07-02 10:01:00|132.25|130.75|132.27|130.77|132.29|130.79|132.24|130.74|11
1625220070000|2021-07-02 10:01:10|132.25|130.75|132.25|130.75|132.25|130.75|132.25|130.75|1
1625220080000|2021-07-02 10:01:20|132.26|130.76|132.26|130.76|132.26|130.76|132.26|130.76|1
1625220090000|2021-07-02 10:01:30|132.25|130.75|132.24|130.74|132.25|130.75|132.24|130.74|2
1625220100000|2021-07-02 10:01:40|132.25|130.75|132.23|130.73|132.25|130.75|132.22|130.72|8
1625220110000|2021-07-02 10:01:50|132.22|130.72|132.2|130.7|132.22|130.72|132.18|130.68|10
1625220120000|2021-07-02 10:02:00|132.19|130.69|132.22|130.72|132.23|130.73|132.16|130.66|13
1625220130000|2021-07-02 10:02:10|132.23|130.73|132.22|130.72|132.24|130.74|132.21|130.71|8
1625220140000|2021-07-02 10:02:20|132.23|130.73|132.17|130.67|132.23|130.73|132.17|130.67|7
1625220150000|2021-07-02 10:02:30|132.16|130.66|132.07|130.57|132.16|130.66|132.07|130.57|12
1625220160000|2021-07-02 10:02:40|132.06|130.56|132.08|130.58|132.08|130.58|132.05|130.55|6
1625220170000|2021-07-02 10:02:50|132.11|130.61|132.04|130.54|132.11|130.61|132.04|130.54|15
1625220180000|2021-07-02 10:03:00|132.05|130.55|132.05|130.55|132.06|130.56|132.05|130.55|5
1625220190000|2021-07-02 10:03:10|132.06|130.56|132.15|130.65|132.15|130.65|132.06|130.56|11
1625220200000|2021-07-02 10:03:20|132.14|130.64|132.14|130.64|132.14|130.64|132.14|130.64|1
1625220210000|2021-07-02 10:03:30|132.15|130.65|132.17|130.67|132.17|130.67|132.15|130.65|5
1625220220000|2021-07-02 10:03:40|132.16|130.66|132.17|130.67|132.2|130.7|132.16|130.66|4
1625220230000|2021-07-02 10:03:50|132.18|130.68|132.14|130.64|132.18|130.68|132.14|130.64|10
1625220240000|2021-07-02 10:04:00|132.15|130.65|132.15|130.65|132.15|130.65|132.15|130.65|1
1625220250000|2021-07-02 10:04:10|132.16|130.66|132.16|130.66|132.18|130.68|132.16|130.66|13
1625220260000|2021-07-02 10:04:20|132.14|130.64|132.02|130.52|132.14|130.64|132.02|130.52|14
1625220270000|2021-07-02 10:04:30|132|130.5|132|130.5|132.03|130.53|132|130.5|6
1625220280000|2021-07-02 10:04:40|132.02|130.52|132.01|130.51|132.04|130.54|132|130.5|12
1625220290000|2021-07-02 10:04:50|132|130.5|131.96|130.46|132|130.5|131.95|130.45|11
1625220300000|2021-07-02 10:05:00|131.98|130.48|131.98|130.48|131.98|130.48|131.94|130.44|13
1625220310000|2021-07-02 10:05:10|131.97|130.47|131.96|130.46|131.97|130.47|131.95|130.45|14
1625220320000|2021-07-02 10:05:20|131.97|130.47|131.92|130.42|131.97|130.47|131.9|130.4|12
1625220330000|2021-07-02 10:05:30|131.9|130.4|131.87|130.37|131.9|130.4|131.87|130.37|8
1625220340000|2021-07-02 10:05:40|131.85|130.35|131.87|130.37|131.88|130.38|131.85|130.35|8
1625220350000|2021-07-02 10:05:50|131.86|130.36|131.79|130.29|131.88|130.38|131.78|130.28|15
1625220360000|2021-07-02 10:06:00|131.8|130.3|131.8|130.3|131.83|130.33|131.79|130.29|10
1625220370000|2021-07-02 10:06:10|131.79|130.29|131.78|130.28|131.79|130.29|131.77|130.27|7
1625220380000|2021-07-02 10:06:20|131.79|130.29|131.81|130.31|131.82|130.32|131.78|130.28|11
1625220390000|2021-07-02 10:06:30|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|10
1625220400000|2021-07-02 10:06:40|131.79|130.29|131.79|130.29|131.84|130.34|131.78|130.28|13
1625220410000|2021-07-02 10:06:50|131.8|130.3|131.73|130.23|131.8|130.3|131.73|130.23|11
1625220420000|2021-07-02 10:07:00|131.75|130.25|131.75|130.25|131.75|130.25|131.73|130.23|13
1625220430000|2021-07-02 10:07:10|131.77|130.27|131.77|130.27|131.77|130.27|131.74|130.24|11
1625220440000|2021-07-02 10:07:20|131.84|130.34|131.85|130.35|131.85|130.35|131.83|130.33|4
1625220450000|2021-07-02 10:07:30|131.84|130.34|131.86|130.36|131.89|130.39|131.84|130.34|15
1625220460000|2021-07-02 10:07:40|131.85|130.35|131.85|130.35|131.87|130.37|131.85|130.35|11
1625220470000|2021-07-02 10:07:50|131.86|130.36|131.83|130.33|131.86|130.36|131.83|130.33|13
1625220480000|2021-07-02 10:08:00|131.82|130.32|131.83|130.33|131.84|130.34|131.82|130.32|9
1625220490000|2021-07-02 10:08:10|131.84|130.34|131.86|130.36|131.86|130.36|131.83|130.33|4
1625220500000|2021-07-02 10:08:20|131.87|130.37|131.88|130.38|131.88|130.38|131.87|130.37|6
1625220510000|2021-07-02 10:08:30|131.86|130.36|131.86|130.36|131.88|130.38|131.86|130.36|7
1625220520000|2021-07-02 10:08:40|131.87|130.37|131.85|130.35|131.87|130.37|131.85|130.35|7
1625220530000|2021-07-02 10:08:50|131.84|130.34|131.8|130.3|131.85|130.35|131.78|130.28|15
1625220540000|2021-07-02 10:09:00|131.79|130.29|131.83|130.33|131.84|130.34|131.75|130.25|17
1625220550000|2021-07-02 10:09:10|131.84|130.34|131.85|130.35|131.85|130.35|131.83|130.33|7
1625220560000|2021-07-02 10:09:20|131.86|130.36|131.81|130.31|131.86|130.36|131.81|130.31|14
1625220570000|2021-07-02 10:09:30|131.8|130.3|131.78|130.28|131.81|130.31|131.78|130.28|6
1625220580000|2021-07-02 10:09:40|131.77|130.27|131.78|130.28|131.78|130.28|131.75|130.25|6
1625220590000|2021-07-02 10:09:50|131.76|130.26|131.8|130.3|131.81|130.31|131.76|130.26|8
1625220600000|2021-07-02 10:10:00|131.81|130.31|131.8|130.3|131.81|130.31|131.79|130.29|4
1625220610000|2021-07-02 10:10:10|131.79|130.29|131.78|130.28|131.8|130.3|131.78|130.28|8
1625220620000|2021-07-02 10:10:20|131.79|130.29|131.83|130.33|131.83|130.33|131.79|130.29|10
1625220630000|2021-07-02 10:10:30|131.82|130.32|131.84|130.34|131.84|130.34|131.82|130.32|15
1625220640000|2021-07-02 10:10:40|131.86|130.36|131.9|130.4|131.91|130.41|131.86|130.36|6
1625220650000|2021-07-02 10:10:50|131.91|130.41|131.8|130.3|131.91|130.41|131.79|130.29|9
1625220660000|2021-07-02 10:11:00|131.81|130.31|131.83|130.33|131.87|130.37|131.81|130.31|11
1625220670000|2021-07-02 10:11:10|131.81|130.31|131.79|130.29|131.82|130.32|131.79|130.29|13
1625220680000|2021-07-02 10:11:20|131.78|130.28|131.8|130.3|131.81|130.31|131.78|130.28|8
1625220690000|2021-07-02 10:11:30|131.79|130.29|131.7|130.2|131.79|130.29|131.69|130.19|14
1625220700000|2021-07-02 10:11:40|131.71|130.21|131.7|130.2|131.71|130.21|131.69|130.19|9
1625220710000|2021-07-02 10:11:50|131.71|130.21|131.67|130.17|131.71|130.21|131.66|130.16|15
1625220720000|2021-07-02 10:12:00|131.68|130.18|131.72|130.22|131.72|130.22|131.67|130.17|7
1625220730000|2021-07-02 10:12:10|131.71|130.21|131.65|130.15|131.71|130.21|131.65|130.15|16
1625220740000|2021-07-02 10:12:20|131.64|130.14|131.63|130.13|131.66|130.16|131.61|130.11|12
1625220750000|2021-07-02 10:12:30|131.66|130.16|131.63|130.13|131.71|130.21|131.63|130.13|15
1625220760000|2021-07-02 10:12:40|131.64|130.14|131.61|130.11|131.65|130.15|131.6|130.1|17
1625220770000|2021-07-02 10:12:50|131.63|130.13|131.62|130.12|131.64|130.14|131.6|130.1|13
1625220780000|2021-07-02 10:13:00|131.64|130.14|131.61|130.11|131.69|130.19|131.61|130.11|15
1625220790000|2021-07-02 10:13:10|131.62|130.12|131.61|130.11|131.64|130.14|131.6|130.1|10
1625220800000|2021-07-02 10:13:20|131.62|130.12|131.64|130.14|131.67|130.17|131.58|130.08|20
1625220810000|2021-07-02 10:13:30|131.65|130.15|131.64|130.14|131.65|130.15|131.6|130.1|12
1625220820000|2021-07-02 10:13:40|131.65|130.15|131.67|130.17|131.67|130.17|131.64|130.14|11
1625220830000|2021-07-02 10:13:50|131.68|130.18|131.63|130.13|131.74|130.24|131.62|130.12|15
1625220840000|2021-07-02 10:14:00|131.64|130.14|131.62|130.12|131.71|130.21|131.61|130.11|19
1625220850000|2021-07-02 10:14:10|131.61|130.11|131.63|130.13|131.67|130.17|131.61|130.11|14
1625220860000|2021-07-02 10:14:20|131.62|130.12|131.62|130.12|131.65|130.15|131.59|130.09|21
1625220870000|2021-07-02 10:14:30|131.63|130.13|131.65|130.15|131.66|130.16|131.63|130.13|9
1625220880000|2021-07-02 10:14:40|131.66|130.16|131.67|130.17|131.69|130.19|131.65|130.15|10
1625220890000|2021-07-02 10:14:50|131.66|130.16|131.68|130.18|131.68|130.18|131.66|130.16|7
1625220900000|2021-07-02 10:15:00|131.67|130.17|131.68|130.18|131.68|130.18|131.67|130.17|2
1625220910000|2021-07-02 10:15:10|131.69|130.19|131.68|130.18|131.69|130.19|131.68|130.18|8
1625220920000|2021-07-02 10:15:20|131.69|130.19|131.67|130.17|131.69|130.19|131.63|130.13|18
1625220930000|2021-07-02 10:15:30|131.66|130.16|131.61|130.11|131.67|130.17|131.6|130.1|13
1625220940000|2021-07-02 10:15:40|131.6|130.1|131.56|130.06|131.6|130.1|131.56|130.06|7
1625220950000|2021-07-02 10:15:50|131.55|130.05|131.57|130.07|131.57|130.07|131.53|130.03|13
1625220960000|2021-07-02 10:16:00|131.56|130.06|131.53|130.03|131.58|130.08|131.53|130.03|9
1625220970000|2021-07-02 10:16:10|131.54|130.04|131.54|130.04|131.54|130.04|131.53|130.03|9
1625220980000|2021-07-02 10:16:20|131.55|130.05|131.57|130.07|131.57|130.07|131.55|130.05|8
1625220990000|2021-07-02 10:16:30|131.56|130.06|131.53|130.03|131.56|130.06|131.5|130|11
1625221000000|2021-07-02 10:16:40|131.51|130.01|131.45|129.95|131.51|130.01|131.44|129.94|11
1625221010000|2021-07-02 10:16:50|131.46|129.96|131.46|129.96|131.47|129.97|131.45|129.95|5
1625221020000|2021-07-02 10:17:00|131.47|129.97|131.52|130.02|131.54|130.04|131.46|129.96|18
1625221030000|2021-07-02 10:17:10|131.51|130.01|131.44|129.94|131.52|130.02|131.42|129.92|14
1625221040000|2021-07-02 10:17:20|131.42|129.92|131.42|129.92|131.44|129.94|131.42|129.92|4
1625221050000|2021-07-02 10:17:30|131.43|129.93|131.47|129.97|131.47|129.97|131.41|129.91|12
1625221060000|2021-07-02 10:17:40|131.46|129.96|131.53|130.03|131.53|130.03|131.45|129.95|15
1625221070000|2021-07-02 10:17:50|131.54|130.04|131.49|129.99|131.54|130.04|131.49|129.99|12
1625221080000|2021-07-02 10:18:00|131.5|130|131.53|130.03|131.53|130.03|131.5|130|6
1625221090000|2021-07-02 10:18:10|131.52|130.02|131.54|130.04|131.54|130.04|131.52|130.02|7
1625221100000|2021-07-02 10:18:20|131.53|130.03|131.55|130.05|131.55|130.05|131.53|130.03|3
1625221110000|2021-07-02 10:18:30|131.58|130.08|131.63|130.13|131.63|130.13|131.58|130.08|5
1625221120000|2021-07-02 10:18:40|131.64|130.14|131.64|130.14|131.64|130.14|131.64|130.14|1
1625221130000|2021-07-02 10:18:50|131.65|130.15|131.75|130.25|131.75|130.25|131.65|130.15|9
1625221140000|2021-07-02 10:19:00|131.76|130.26|131.72|130.22|131.76|130.26|131.71|130.21|14
1625221150000|2021-07-02 10:19:10|131.74|130.24|131.81|130.31|131.81|130.31|131.74|130.24|10
1625221160000|2021-07-02 10:19:20|131.83|130.33|131.89|130.39|131.89|130.39|131.83|130.33|7
1625221170000|2021-07-02 10:19:30|131.87|130.37|131.91|130.41|131.91|130.41|131.87|130.37|3
1625221180000|2021-07-02 10:19:40|131.93|130.43|132|130.5|132|130.5|131.93|130.43|7
1625221190000|2021-07-02 10:19:50|131.99|130.49|132|130.5|132.03|130.53|131.99|130.49|8
1625221200000|2021-07-02 10:20:00|132.01|130.51|132.01|130.51|132.02|130.52|131.99|130.49|14
1625221210000|2021-07-02 10:20:10|132.02|130.52|132.02|130.52|132.02|130.52|132|130.5|13
1625221230000|2021-07-02 10:20:30|132.01|130.51|131.97|130.47|132.01|130.51|131.97|130.47|7
1625221240000|2021-07-02 10:20:40|131.96|130.46|131.96|130.46|131.97|130.47|131.95|130.45|9
1625221250000|2021-07-02 10:20:50|131.91|130.41|132.02|130.52|132.02|130.52|131.9|130.4|10
1625221260000|2021-07-02 10:21:00|132.03|130.53|132.02|130.52|132.03|130.53|132.02|130.52|10
1625221270000|2021-07-02 10:21:10|132.03|130.53|132.06|130.56|132.06|130.56|132.02|130.52|7
1625221280000|2021-07-02 10:21:20|132.02|130.52|132.17|130.67|132.17|130.67|132.02|130.52|13
1625221290000|2021-07-02 10:21:30|132.15|130.65|132.22|130.72|132.23|130.73|132.15|130.65|13
1625221300000|2021-07-02 10:21:40|132.24|130.74|132.24|130.74|132.27|130.77|132.23|130.73|11
1625221310000|2021-07-02 10:21:50|132.23|130.73|132.1|130.6|132.24|130.74|132.09|130.59|14
1625221320000|2021-07-02 10:22:00|132.08|130.58|132.07|130.57|132.09|130.59|132.04|130.54|10
1625221330000|2021-07-02 10:22:10|132.08|130.58|132.02|130.52|132.08|130.58|132|130.5|15
1625221340000|2021-07-02 10:22:20|132.01|130.51|131.87|130.37|132.01|130.51|131.85|130.35|18
1625221350000|2021-07-02 10:22:30|131.82|130.32|131.8|130.3|131.82|130.32|131.78|130.28|12
1625221360000|2021-07-02 10:22:40|131.79|130.29|131.76|130.26|131.79|130.29|131.74|130.24|8
1625221370000|2021-07-02 10:22:50|131.71|130.21|131.67|130.17|131.72|130.22|131.65|130.15|18
1625221380000|2021-07-02 10:23:00|131.66|130.16|131.63|130.13|131.68|130.18|131.63|130.13|9
1625221390000|2021-07-02 10:23:10|131.62|130.12|131.67|130.17|131.67|130.17|131.62|130.12|13
1625221400000|2021-07-02 10:23:20|131.7|130.2|131.92|130.42|131.92|130.42|131.7|130.2|18
1625221410000|2021-07-02 10:23:30|131.94|130.44|131.96|130.46|131.96|130.46|131.92|130.42|7
1625221420000|2021-07-02 10:23:40|131.95|130.45|131.93|130.43|131.97|130.47|131.92|130.42|10
1625221430000|2021-07-02 10:23:50|131.94|130.44|131.97|130.47|131.98|130.48|131.93|130.43|12
1625221440000|2021-07-02 10:24:00|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1625221470000|2021-07-02 10:24:30|131.98|130.48|131.91|130.41|131.98|130.48|131.91|130.41|12
1625221480000|2021-07-02 10:24:40|131.9|130.4|131.89|130.39|131.91|130.41|131.87|130.37|9
1625221490000|2021-07-02 10:24:50|131.9|130.4|131.89|130.39|131.91|130.41|131.86|130.36|6
1625221500000|2021-07-02 10:25:00|131.9|130.4|131.8|130.3|131.91|130.41|131.8|130.3|10
1625221510000|2021-07-02 10:25:10|131.81|130.31|131.82|130.32|131.82|130.32|131.8|130.3|11
1625221520000|2021-07-02 10:25:20|131.83|130.33|131.77|130.27|131.85|130.35|131.75|130.25|11
1625221530000|2021-07-02 10:25:30|131.74|130.24|131.77|130.27|131.77|130.27|131.74|130.24|9
1625221540000|2021-07-02 10:25:40|131.75|130.25|131.77|130.27|131.77|130.27|131.75|130.25|5
1625221550000|2021-07-02 10:25:50|131.75|130.25|131.77|130.27|131.77|130.27|131.75|130.25|8
1625221560000|2021-07-02 10:26:00|131.76|130.26|131.78|130.28|131.79|130.29|131.76|130.26|8
1625221570000|2021-07-02 10:26:10|131.77|130.27|131.96|130.46|131.96|130.46|131.76|130.26|13
1625221580000|2021-07-02 10:26:20|131.95|130.45|131.83|130.33|131.95|130.45|131.83|130.33|13
1625221590000|2021-07-02 10:26:30|131.84|130.34|131.92|130.42|131.92|130.42|131.84|130.34|9
1625221600000|2021-07-02 10:26:40|131.91|130.41|131.91|130.41|131.95|130.45|131.91|130.41|11
1625221610000|2021-07-02 10:26:50|131.92|130.42|131.96|130.46|131.96|130.46|131.92|130.42|13
1625221620000|2021-07-02 10:27:00|131.95|130.45|131.95|130.45|131.96|130.46|131.94|130.44|9
1625221630000|2021-07-02 10:27:10|131.94|130.44|132.03|130.53|132.05|130.55|131.94|130.44|9
1625221640000|2021-07-02 10:27:20|132.02|130.52|132.01|130.51|132.07|130.57|132.01|130.51|10
1625221650000|2021-07-02 10:27:30|132|130.5|132|130.5|132.01|130.51|131.98|130.48|13
1625221660000|2021-07-02 10:27:40|132.01|130.51|132.07|130.57|132.07|130.57|132.01|130.51|8
1625221670000|2021-07-02 10:27:50|132.06|130.56|132.17|130.67|132.18|130.68|132.06|130.56|12
1625221680000|2021-07-02 10:28:00|132.18|130.68|132.12|130.62|132.18|130.68|132.12|130.62|8
1625221690000|2021-07-02 10:28:10|132.11|130.61|132.09|130.59|132.13|130.63|132.09|130.59|9
1625221700000|2021-07-02 10:28:20|132.08|130.58|132.03|130.53|132.09|130.59|132.03|130.53|12
1625221710000|2021-07-02 10:28:30|132.04|130.54|132.06|130.56|132.06|130.56|132.04|130.54|9
1625221720000|2021-07-02 10:28:40|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|9
1625221730000|2021-07-02 10:28:50|132.06|130.56|132.08|130.58|132.08|130.58|132.06|130.56|6
1625221740000|2021-07-02 10:29:00|132.07|130.57|132.19|130.69|132.19|130.69|132.06|130.56|10
1625221750000|2021-07-02 10:29:10|132.2|130.7|132.24|130.74|132.26|130.76|132.2|130.7|10
1625221760000|2021-07-02 10:29:20|132.25|130.75|132.21|130.71|132.25|130.75|132.21|130.71|5
1625221770000|2021-07-02 10:29:30|132.2|130.7|132.23|130.73|132.23|130.73|132.2|130.7|8
1625221780000|2021-07-02 10:29:40|132.24|130.74|132.25|130.75|132.25|130.75|132.24|130.74|2
1625221790000|2021-07-02 10:29:50|132.28|130.78|132.3|130.8|132.3|130.8|132.27|130.77|3
1625221800000|2021-07-02 10:30:00|132.31|130.81|132.28|130.78|132.31|130.81|132.28|130.78|6
1625221810000|2021-07-02 10:30:10|132.29|130.79|132.32|130.82|132.32|130.82|132.29|130.79|4
1625221820000|2021-07-02 10:30:20|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|4
1625221830000|2021-07-02 10:30:30|132.34|130.84|132.33|130.83|132.34|130.84|132.33|130.83|4
1625221840000|2021-07-02 10:30:40|132.34|130.84|132.51|131.01|132.51|131.01|132.34|130.84|18
1625221850000|2021-07-02 10:30:50|132.52|131.02|132.55|131.05|132.55|131.05|132.5|131|11
1625221860000|2021-07-02 10:31:00|132.56|131.06|132.62|131.12|132.62|131.12|132.56|131.06|5
1625221870000|2021-07-02 10:31:10|132.67|131.17|132.71|131.21|132.71|131.21|132.67|131.17|11
1625221880000|2021-07-02 10:31:20|132.72|131.22|132.76|131.26|132.76|131.26|132.71|131.21|6
1625221890000|2021-07-02 10:31:30|132.75|131.25|132.75|131.25|132.76|131.26|132.74|131.24|7
1625221900000|2021-07-02 10:31:40|132.76|131.26|132.74|131.24|132.76|131.26|132.7|131.2|16
1625221910000|2021-07-02 10:31:50|132.75|131.25|132.76|131.26|132.77|131.27|132.73|131.23|13
1625221920000|2021-07-02 10:32:00|132.75|131.25|132.77|131.27|132.77|131.27|132.75|131.25|9
1625221930000|2021-07-02 10:32:10|132.76|131.26|132.8|131.3|132.82|131.32|132.76|131.26|8
1625221940000|2021-07-02 10:32:20|132.81|131.31|132.83|131.33|132.83|131.33|132.8|131.3|12
1625221950000|2021-07-02 10:32:30|132.81|131.31|132.92|131.42|132.92|131.42|132.81|131.31|10
1625221960000|2021-07-02 10:32:40|132.93|131.43|133|131.5|133|131.5|132.93|131.43|14
1625221970000|2021-07-02 10:32:50|133.01|131.51|133.01|131.51|133.01|131.51|133|131.5|3
1625221980000|2021-07-02 10:33:00|133.02|131.52|132.95|131.45|133.02|131.52|132.95|131.45|7
1625221990000|2021-07-02 10:33:10|132.94|131.44|132.93|131.43|132.95|131.45|132.9|131.4|12
1625222000000|2021-07-02 10:33:20|132.92|131.42|132.86|131.36|132.92|131.42|132.86|131.36|9
1625222010000|2021-07-02 10:33:30|132.85|131.35|132.81|131.31|132.86|131.36|132.81|131.31|6
1625222020000|2021-07-02 10:33:40|132.82|131.32|132.85|131.35|132.85|131.35|132.77|131.27|13
1625222030000|2021-07-02 10:33:50|132.86|131.36|132.84|131.34|132.86|131.36|132.84|131.34|7
1625222040000|2021-07-02 10:34:00|132.83|131.33|132.72|131.22|132.84|131.34|132.72|131.22|13
1625222050000|2021-07-02 10:34:10|132.71|131.21|132.72|131.22|132.77|131.27|132.71|131.21|8
1625222060000|2021-07-02 10:34:20|132.73|131.23|132.72|131.22|132.74|131.24|132.72|131.22|3
1625222070000|2021-07-02 10:34:30|132.73|131.23|132.71|131.21|132.73|131.23|132.7|131.2|8
1625222080000|2021-07-02 10:34:40|132.68|131.18|132.69|131.19|132.72|131.22|132.68|131.18|9
1625222090000|2021-07-02 10:34:50|132.7|131.2|132.73|131.23|132.73|131.23|132.67|131.17|8
1625222100000|2021-07-02 10:35:00|132.72|131.22|132.72|131.22|132.72|131.22|132.71|131.21|3
1625222110000|2021-07-02 10:35:10|132.71|131.21|132.56|131.06|132.71|131.21|132.56|131.06|13
1625222120000|2021-07-02 10:35:20|132.55|131.05|132.47|130.97|132.56|131.06|132.47|130.97|14
1625222130000|2021-07-02 10:35:30|132.48|130.98|132.46|130.96|132.48|130.98|132.45|130.95|10
1625222140000|2021-07-02 10:35:40|132.45|130.95|132.4|130.9|132.45|130.95|132.4|130.9|7
1625222150000|2021-07-02 10:35:50|132.39|130.89|132.39|130.89|132.4|130.9|132.37|130.87|14
1625222160000|2021-07-02 10:36:00|132.43|130.93|132.43|130.93|132.47|130.97|132.42|130.92|9
1625222170000|2021-07-02 10:36:10|132.41|130.91|132.42|130.92|132.44|130.94|132.41|130.91|11
1625222180000|2021-07-02 10:36:20|132.41|130.91|132.28|130.78|132.41|130.91|132.28|130.78|11
1625222190000|2021-07-02 10:36:30|132.23|130.73|132.19|130.69|132.26|130.76|132.19|130.69|9
1625222200000|2021-07-02 10:36:40|132.17|130.67|132.03|130.53|132.17|130.67|132.03|130.53|13
1625222210000|2021-07-02 10:36:50|132.04|130.54|132|130.5|132.04|130.54|131.99|130.49|15
1625222220000|2021-07-02 10:37:00|131.99|130.49|131.97|130.47|132|130.5|131.96|130.46|8
1625222230000|2021-07-02 10:37:10|131.96|130.46|132.07|130.57|132.07|130.57|131.96|130.46|18
1625222240000|2021-07-02 10:37:20|132.08|130.58|132.08|130.58|132.08|130.58|132.07|130.57|5
1625222250000|2021-07-02 10:37:30|132.09|130.59|132.16|130.66|132.16|130.66|132.09|130.59|10
1625222260000|2021-07-02 10:37:40|132.18|130.68|132.19|130.69|132.2|130.7|132.18|130.68|4
1625222270000|2021-07-02 10:37:50|132.2|130.7|132.13|130.63|132.2|130.7|132.13|130.63|9
1625222280000|2021-07-02 10:38:00|132.16|130.66|132.15|130.65|132.16|130.66|132.14|130.64|13
1625222290000|2021-07-02 10:38:10|132.16|130.66|132.2|130.7|132.21|130.71|132.15|130.65|9
1625222300000|2021-07-02 10:38:20|132.19|130.69|132.32|130.82|132.32|130.82|132.18|130.68|12
1625222310000|2021-07-02 10:38:30|132.33|130.83|132.3|130.8|132.33|130.83|132.29|130.79|8
1625222320000|2021-07-02 10:38:40|132.31|130.81|132.17|130.67|132.31|130.81|132.17|130.67|9
1625222330000|2021-07-02 10:38:50|132.16|130.66|132.15|130.65|132.16|130.66|132.14|130.64|9
1625222340000|2021-07-02 10:39:00|132.16|130.66|132.19|130.69|132.19|130.69|132.15|130.65|8
1625222350000|2021-07-02 10:39:10|132.21|130.71|132.27|130.77|132.28|130.78|132.21|130.71|11
1625222360000|2021-07-02 10:39:20|132.28|130.78|132.22|130.72|132.28|130.78|132.22|130.72|10
1625222370000|2021-07-02 10:39:30|132.21|130.71|132.23|130.73|132.23|130.73|132.2|130.7|5
1625222380000|2021-07-02 10:39:40|132.22|130.72|132.13|130.63|132.24|130.74|132.13|130.63|14
1625222390000|2021-07-02 10:39:50|132.12|130.62|132.09|130.59|132.14|130.64|132.09|130.59|11
1625222400000|2021-07-02 10:40:00|132.1|130.6|132.06|130.56|132.1|130.6|132.05|130.55|12
1625222410000|2021-07-02 10:40:10|132.07|130.57|132.07|130.57|132.07|130.57|132.06|130.56|3
1625222420000|2021-07-02 10:40:20|132.08|130.58|131.99|130.49|132.08|130.58|131.99|130.49|10
1625222430000|2021-07-02 10:40:30|132|130.5|131.99|130.49|132|130.5|131.96|130.46|10
1625222440000|2021-07-02 10:40:40|131.98|130.48|131.98|130.48|131.99|130.49|131.96|130.46|11
1625222450000|2021-07-02 10:40:50|131.99|130.49|131.95|130.45|131.99|130.49|131.94|130.44|6
1625222460000|2021-07-02 10:41:00|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|6
1625222470000|2021-07-02 10:41:10|131.96|130.46|132.07|130.57|132.09|130.59|131.95|130.45|13
1625222480000|2021-07-02 10:41:20|132.06|130.56|132.19|130.69|132.19|130.69|132.05|130.55|10
1625222490000|2021-07-02 10:41:30|132.23|130.73|132.25|130.75|132.29|130.79|132.23|130.73|15
1625222500000|2021-07-02 10:41:40|132.24|130.74|132.18|130.68|132.24|130.74|132.16|130.66|12
1625222510000|2021-07-02 10:41:50|132.17|130.67|132.17|130.67|132.18|130.68|132.14|130.64|14
1625222520000|2021-07-02 10:42:00|132.12|130.62|132.09|130.59|132.12|130.62|132.08|130.58|9
1625222530000|2021-07-02 10:42:10|132.1|130.6|132.18|130.68|132.18|130.68|132.1|130.6|8
1625222540000|2021-07-02 10:42:20|132.17|130.67|132.15|130.65|132.18|130.68|132.15|130.65|9
1625222550000|2021-07-02 10:42:30|132.16|130.66|132.22|130.72|132.22|130.72|132.15|130.65|8
1625222560000|2021-07-02 10:42:40|132.2|130.7|132.25|130.75|132.27|130.77|132.2|130.7|11
1625222570000|2021-07-02 10:42:50|132.24|130.74|132.21|130.71|132.25|130.75|132.17|130.67|13
1625222580000|2021-07-02 10:43:00|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|9
1625222590000|2021-07-02 10:43:10|132.19|130.69|132.12|130.62|132.19|130.69|132.11|130.61|7
1625222600000|2021-07-02 10:43:20|132.11|130.61|132.08|130.58|132.12|130.62|132.08|130.58|8
1625222610000|2021-07-02 10:43:30|132.09|130.59|132.09|130.59|132.12|130.62|132.09|130.59|6
1625222620000|2021-07-02 10:43:40|132.08|130.58|132.07|130.57|132.1|130.6|132.05|130.55|14
1625222630000|2021-07-02 10:43:50|132.08|130.58|132.08|130.58|132.14|130.64|132.07|130.57|16
1625222640000|2021-07-02 10:44:00|132.04|130.54|132.09|130.59|132.09|130.59|132.04|130.54|10
1625222650000|2021-07-02 10:44:10|132.08|130.58|132.18|130.68|132.18|130.68|132.08|130.58|10
1625222660000|2021-07-02 10:44:20|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1625222670000|2021-07-02 10:44:30|132.22|130.72|132.24|130.74|132.24|130.74|132.21|130.71|6
1625222680000|2021-07-02 10:44:40|132.23|130.73|132.23|130.73|132.24|130.74|132.23|130.73|7
1625222690000|2021-07-02 10:44:50|132.24|130.74|132.24|130.74|132.26|130.76|132.24|130.74|4
1625222700000|2021-07-02 10:45:00|132.22|130.72|132.22|130.72|132.24|130.74|132.22|130.72|4
1625222710000|2021-07-02 10:45:10|132.23|130.73|132.13|130.63|132.23|130.73|132.13|130.63|17
1625222720000|2021-07-02 10:45:20|132.14|130.64|132.12|130.62|132.14|130.64|132.12|130.62|7
1625222730000|2021-07-02 10:45:30|132.13|130.63|132.09|130.59|132.13|130.63|132.08|130.58|9
1625222750000|2021-07-02 10:45:50|132.1|130.6|132.08|130.58|132.1|130.6|132.08|130.58|5
1625222760000|2021-07-02 10:46:00|132.09|130.59|132.1|130.6|132.11|130.61|132.08|130.58|9
1625222770000|2021-07-02 10:46:10|132.11|130.61|132.13|130.63|132.13|130.63|132.11|130.61|5
1625222780000|2021-07-02 10:46:20|132.12|130.62|132.13|130.63|132.13|130.63|132.12|130.62|2
1625222790000|2021-07-02 10:46:30|132.12|130.62|132.12|130.62|132.13|130.63|132.12|130.62|7
1625222800000|2021-07-02 10:46:40|132.11|130.61|132.18|130.68|132.2|130.7|132.11|130.61|10
1625222810000|2021-07-02 10:46:50|132.19|130.69|132.26|130.76|132.26|130.76|132.19|130.69|14
1625222820000|2021-07-02 10:47:00|132.27|130.77|132.36|130.86|132.36|130.86|132.27|130.77|7
1625222830000|2021-07-02 10:47:10|132.37|130.87|132.31|130.81|132.37|130.87|132.3|130.8|9
1625222840000|2021-07-02 10:47:20|132.32|130.82|132.36|130.86|132.37|130.87|132.3|130.8|11
1625222850000|2021-07-02 10:47:30|132.35|130.85|132.37|130.87|132.37|130.87|132.35|130.85|9
1625222860000|2021-07-02 10:47:40|132.36|130.86|132.4|130.9|132.4|130.9|132.36|130.86|8
1625222870000|2021-07-02 10:47:50|132.41|130.91|132.44|130.94|132.44|130.94|132.4|130.9|12
1625222880000|2021-07-02 10:48:00|132.45|130.95|132.47|130.97|132.47|130.97|132.45|130.95|9
1625222890000|2021-07-02 10:48:10|132.48|130.98|132.47|130.97|132.48|130.98|132.46|130.96|6
1625222900000|2021-07-02 10:48:20|132.46|130.96|132.55|131.05|132.55|131.05|132.46|130.96|10
1625222910000|2021-07-02 10:48:30|132.56|131.06|132.58|131.08|132.58|131.08|132.56|131.06|3
1625222920000|2021-07-02 10:48:40|132.64|131.14|132.63|131.13|132.65|131.15|132.62|131.12|7
1625222930000|2021-07-02 10:48:50|132.62|131.12|132.64|131.14|132.64|131.14|132.62|131.12|5
1625222940000|2021-07-02 10:49:00|132.65|131.15|132.69|131.19|132.72|131.22|132.65|131.15|13
1625222950000|2021-07-02 10:49:10|132.7|131.2|132.62|131.12|132.71|131.21|132.62|131.12|18
1625222960000|2021-07-02 10:49:20|132.64|131.14|132.52|131.02|132.64|131.14|132.52|131.02|14
1625222970000|2021-07-02 10:49:30|132.53|131.03|132.52|131.02|132.54|131.04|132.51|131.01|7
1625222980000|2021-07-02 10:49:40|132.54|131.04|132.56|131.06|132.57|131.07|132.53|131.03|9
1625222990000|2021-07-02 10:49:50|132.58|131.08|132.56|131.06|132.58|131.08|132.56|131.06|3
1625223000000|2021-07-02 10:50:00|132.59|131.09|132.6|131.1|132.62|131.12|132.58|131.08|9
1625223010000|2021-07-02 10:50:10|132.61|131.11|132.52|131.02|132.61|131.11|132.52|131.02|10
1625223020000|2021-07-02 10:50:20|132.51|131.01|132.46|130.96|132.51|131.01|132.46|130.96|10
1625223030000|2021-07-02 10:50:30|132.47|130.97|132.48|130.98|132.48|130.98|132.45|130.95|11
1625223040000|2021-07-02 10:50:40|132.49|130.99|132.47|130.97|132.51|131.01|132.44|130.94|12
1625223050000|2021-07-02 10:50:50|132.49|130.99|132.48|130.98|132.49|130.99|132.47|130.97|5
1625223060000|2021-07-02 10:51:00|132.45|130.95|132.47|130.97|132.48|130.98|132.44|130.94|10
1625223070000|2021-07-02 10:51:10|132.49|130.99|132.51|131.01|132.52|131.02|132.47|130.97|9
1625223080000|2021-07-02 10:51:20|132.49|130.99|132.47|130.97|132.5|131|132.45|130.95|10
1625223090000|2021-07-02 10:51:30|132.48|130.98|132.54|131.04|132.54|131.04|132.47|130.97|10
1625223100000|2021-07-02 10:51:40|132.53|131.03|132.49|130.99|132.53|131.03|132.48|130.98|8
1625223110000|2021-07-02 10:51:50|132.48|130.98|132.29|130.79|132.49|130.99|132.29|130.79|13
1625223120000|2021-07-02 10:52:00|132.3|130.8|132.17|130.67|132.32|130.82|132.14|130.64|20
1625223130000|2021-07-02 10:52:10|132.16|130.66|132.13|130.63|132.21|130.71|132.13|130.63|13
1625223140000|2021-07-02 10:52:20|132.14|130.64|132.05|130.55|132.14|130.64|132.05|130.55|13
1625223150000|2021-07-02 10:52:30|132.06|130.56|132.07|130.57|132.08|130.58|132.05|130.55|12
1625223160000|2021-07-02 10:52:40|132.06|130.56|132.05|130.55|132.07|130.57|132.03|130.53|9
1625223170000|2021-07-02 10:52:50|132.04|130.54|132.06|130.56|132.06|130.56|132.02|130.52|11
1625223180000|2021-07-02 10:53:00|132.05|130.55|132.02|130.52|132.06|130.56|132.01|130.51|12
1625223190000|2021-07-02 10:53:10|132.03|130.53|132.11|130.61|132.11|130.61|132.03|130.53|13
1625223200000|2021-07-02 10:53:20|132.12|130.62|132.02|130.52|132.2|130.7|132|130.5|24
1625223210000|2021-07-02 10:53:30|132.03|130.53|131.99|130.49|132.04|130.54|131.98|130.48|18
1625223220000|2021-07-02 10:53:40|131.98|130.48|131.97|130.47|131.98|130.48|131.96|130.46|6
1625223230000|2021-07-02 10:53:50|131.98|130.48|131.96|130.46|131.98|130.48|131.96|130.46|3
1625223240000|2021-07-02 10:54:00|131.94|130.44|131.92|130.42|131.95|130.45|131.91|130.41|8
1625223250000|2021-07-02 10:54:10|131.91|130.41|131.88|130.38|131.92|130.42|131.88|130.38|12
1625223260000|2021-07-02 10:54:20|131.89|130.39|131.9|130.4|131.9|130.4|131.87|130.37|7
1625223270000|2021-07-02 10:54:30|131.89|130.39|131.88|130.38|131.9|130.4|131.88|130.38|10
1625223280000|2021-07-02 10:54:40|131.89|130.39|131.91|130.41|131.93|130.43|131.89|130.39|8
1625223290000|2021-07-02 10:54:50|131.9|130.4|131.89|130.39|131.9|130.4|131.89|130.39|4
1625223300000|2021-07-02 10:55:00|131.9|130.4|131.88|130.38|131.91|130.41|131.87|130.37|6
1625223310000|2021-07-02 10:55:10|131.87|130.37|131.88|130.38|131.89|130.39|131.85|130.35|13
1625223320000|2021-07-02 10:55:20|131.87|130.37|131.86|130.36|131.87|130.37|131.84|130.34|8
1625223330000|2021-07-02 10:55:30|131.85|130.35|131.86|130.36|131.86|130.36|131.85|130.35|2
1625223340000|2021-07-02 10:55:40|131.85|130.35|132.02|130.52|132.03|130.53|131.85|130.35|17
1625223350000|2021-07-02 10:55:50|132.04|130.54|132.06|130.56|132.07|130.57|132.04|130.54|10
1625223360000|2021-07-02 10:56:00|132.05|130.55|132.09|130.59|132.09|130.59|132.05|130.55|8
1625223370000|2021-07-02 10:56:10|132.1|130.6|132.21|130.71|132.22|130.72|132.09|130.59|14
1625223380000|2021-07-02 10:56:20|132.22|130.72|132.22|130.72|132.22|130.72|132.19|130.69|7
1625223390000|2021-07-02 10:56:30|132.21|130.71|132.3|130.8|132.3|130.8|132.21|130.71|13
1625223400000|2021-07-02 10:56:40|132.31|130.81|132.39|130.89|132.39|130.89|132.31|130.81|12
1625223410000|2021-07-02 10:56:50|132.38|130.88|132.34|130.84|132.39|130.89|132.34|130.84|10
1625223420000|2021-07-02 10:57:00|132.33|130.83|132.31|130.81|132.33|130.83|132.29|130.79|12
1625223430000|2021-07-02 10:57:10|132.3|130.8|132.35|130.85|132.36|130.86|132.29|130.79|12
1625223440000|2021-07-02 10:57:20|132.34|130.84|132.32|130.82|132.34|130.84|132.31|130.81|7
1625223450000|2021-07-02 10:57:30|132.33|130.83|132.44|130.94|132.44|130.94|132.31|130.81|11
1625223460000|2021-07-02 10:57:40|132.43|130.93|132.37|130.87|132.46|130.96|132.37|130.87|15
1625223470000|2021-07-02 10:57:50|132.38|130.88|132.39|130.89|132.4|130.9|132.35|130.85|8
1625223480000|2021-07-02 10:58:00|132.4|130.9|132.37|130.87|132.4|130.9|132.35|130.85|11
1625223490000|2021-07-02 10:58:10|132.36|130.86|132.37|130.87|132.37|130.87|132.36|130.86|4
1625223500000|2021-07-02 10:58:20|132.36|130.86|132.36|130.86|132.38|130.88|132.36|130.86|6
1625223510000|2021-07-02 10:58:30|132.37|130.87|132.34|130.84|132.38|130.88|132.34|130.84|11
1625223520000|2021-07-02 10:58:40|132.35|130.85|132.38|130.88|132.4|130.9|132.35|130.85|13
1625223530000|2021-07-02 10:58:50|132.4|130.9|132.39|130.89|132.4|130.9|132.39|130.89|4
1625223540000|2021-07-02 10:59:00|132.4|130.9|132.44|130.94|132.44|130.94|132.4|130.9|9
1625223550000|2021-07-02 10:59:10|132.45|130.95|132.4|130.9|132.47|130.97|132.4|130.9|13
1625223560000|2021-07-02 10:59:20|132.39|130.89|132.39|130.89|132.4|130.9|132.38|130.88|11
1625223570000|2021-07-02 10:59:30|132.4|130.9|132.37|130.87|132.4|130.9|132.37|130.87|7
1625223580000|2021-07-02 10:59:40|132.36|130.86|132.36|130.86|132.36|130.86|132.36|130.86|1
1625223590000|2021-07-02 10:59:50|132.35|130.85|132.37|130.87|132.38|130.88|132.35|130.85|11
1625223600000|2021-07-02 11:00:00|132.36|130.86|132.36|130.86|132.37|130.87|132.36|130.86|7
1625223610000|2021-07-02 11:00:10|132.35|130.85|132.38|130.88|132.38|130.88|132.35|130.85|5
1625223620000|2021-07-02 11:00:20|132.37|130.87|132.39|130.89|132.39|130.89|132.37|130.87|5
1625223630000|2021-07-02 11:00:30|132.38|130.88|132.52|131.02|132.53|131.03|132.38|130.88|10
1625223640000|2021-07-02 11:00:40|132.53|131.03|132.47|130.97|132.54|131.04|132.46|130.96|14
1625223650000|2021-07-02 11:00:50|132.45|130.95|132.42|130.92|132.46|130.96|132.42|130.92|12
1625223660000|2021-07-02 11:01:00|132.41|130.91|132.38|130.88|132.41|130.91|132.37|130.87|8
1625223670000|2021-07-02 11:01:10|132.37|130.87|132.24|130.74|132.37|130.87|132.23|130.73|10
1625223680000|2021-07-02 11:01:20|132.23|130.73|132.16|130.66|132.24|130.74|132.14|130.64|13
1625223690000|2021-07-02 11:01:30|132.14|130.64|132.11|130.61|132.14|130.64|132.08|130.58|12
1625223700000|2021-07-02 11:01:40|132.12|130.62|132.04|130.54|132.16|130.66|132.03|130.53|15
1625223710000|2021-07-02 11:01:50|132.02|130.52|132.06|130.56|132.07|130.57|132.02|130.52|11
1625223720000|2021-07-02 11:02:00|132.05|130.55|132.03|130.53|132.05|130.55|132.02|130.52|12
1625223730000|2021-07-02 11:02:10|132.02|130.52|132.01|130.51|132.1|130.6|132.01|130.51|17
1625223740000|2021-07-02 11:02:20|132|130.5|131.97|130.47|132.02|130.52|131.97|130.47|12
1625223750000|2021-07-02 11:02:30|132.01|130.51|132|130.5|132.01|130.51|132|130.5|4
1625223760000|2021-07-02 11:02:40|131.99|130.49|131.95|130.45|131.99|130.49|131.95|130.45|11
1625223770000|2021-07-02 11:02:50|131.96|130.46|131.93|130.43|131.98|130.48|131.93|130.43|8
1625223780000|2021-07-02 11:03:00|131.95|130.45|131.95|130.45|131.96|130.46|131.92|130.42|15
1625223790000|2021-07-02 11:03:10|131.96|130.46|132.03|130.53|132.05|130.55|131.93|130.43|19
1625223800000|2021-07-02 11:03:20|132.05|130.55|132.17|130.67|132.17|130.67|132.04|130.54|18
1625223810000|2021-07-02 11:03:30|132.18|130.68|132.22|130.72|132.22|130.72|132.17|130.67|12
1625223820000|2021-07-02 11:03:40|132.21|130.71|132.2|130.7|132.22|130.72|132.2|130.7|9
1625223830000|2021-07-02 11:03:50|132.19|130.69|132.18|130.68|132.2|130.7|132.17|130.67|9
1625223840000|2021-07-02 11:04:00|132.19|130.69|132.2|130.7|132.22|130.72|132.19|130.69|13
1625223850000|2021-07-02 11:04:10|132.19|130.69|132.19|130.69|132.2|130.7|132.19|130.69|13
1625223860000|2021-07-02 11:04:20|132.17|130.67|132.07|130.57|132.17|130.67|132.05|130.55|15
1625223870000|2021-07-02 11:04:30|132.06|130.56|132.13|130.63|132.14|130.64|132.06|130.56|21
1625223880000|2021-07-02 11:04:40|132.14|130.64|132.2|130.7|132.2|130.7|132.13|130.63|17
1625223890000|2021-07-02 11:04:50|132.22|130.72|132.36|130.86|132.38|130.88|132.22|130.72|13
1625223900000|2021-07-02 11:05:00|132.38|130.88|132.37|130.87|132.38|130.88|132.36|130.86|4
1625223910000|2021-07-02 11:05:10|132.36|130.86|132.51|131.01|132.52|131.02|132.36|130.86|11
1625223920000|2021-07-02 11:05:20|132.54|131.04|132.82|131.32|132.83|131.33|132.53|131.03|19
1625223930000|2021-07-02 11:05:30|132.81|131.31|132.77|131.27|132.81|131.31|132.74|131.24|15
1625223940000|2021-07-02 11:05:40|132.76|131.26|132.84|131.34|132.84|131.34|132.76|131.26|7
1625223950000|2021-07-02 11:05:50|132.86|131.36|132.82|131.32|132.86|131.36|132.82|131.32|15
1625223960000|2021-07-02 11:06:00|132.81|131.31|132.79|131.29|132.81|131.31|132.73|131.23|10
1625223970000|2021-07-02 11:06:10|132.78|131.28|132.75|131.25|132.8|131.3|132.72|131.22|15
1625223980000|2021-07-02 11:06:20|132.74|131.24|132.67|131.17|132.74|131.24|132.65|131.15|14
1625223990000|2021-07-02 11:06:30|132.66|131.16|132.61|131.11|132.67|131.17|132.59|131.09|13
1625224000000|2021-07-02 11:06:40|132.6|131.1|132.62|131.12|132.63|131.13|132.6|131.1|12
1625224010000|2021-07-02 11:06:50|132.61|131.11|132.66|131.16|132.67|131.17|132.61|131.11|7
1625224020000|2021-07-02 11:07:00|132.65|131.15|132.66|131.16|132.68|131.18|132.63|131.13|7
1625224030000|2021-07-02 11:07:10|132.68|131.18|132.76|131.26|132.77|131.27|132.67|131.17|9
1625224040000|2021-07-02 11:07:20|132.74|131.24|132.72|131.22|132.74|131.24|132.71|131.21|4
1625224050000|2021-07-02 11:07:30|132.73|131.23|132.73|131.23|132.73|131.23|132.69|131.19|9
1625224060000|2021-07-02 11:07:40|132.75|131.25|132.71|131.21|132.75|131.25|132.7|131.2|11
1625224070000|2021-07-02 11:07:50|132.7|131.2|132.72|131.22|132.72|131.22|132.7|131.2|5
1625224080000|2021-07-02 11:08:00|132.73|131.23|132.71|131.21|132.73|131.23|132.71|131.21|5
1625224090000|2021-07-02 11:08:10|132.72|131.22|132.65|131.15|132.72|131.22|132.64|131.14|14
1625224100000|2021-07-02 11:08:20|132.63|131.13|132.6|131.1|132.63|131.13|132.58|131.08|11
1625224110000|2021-07-02 11:08:30|132.59|131.09|132.59|131.09|132.6|131.1|132.59|131.09|7
1625224120000|2021-07-02 11:08:40|132.61|131.11|132.59|131.09|132.63|131.13|132.59|131.09|13
1625224130000|2021-07-02 11:08:50|132.58|131.08|132.52|131.02|132.58|131.08|132.51|131.01|13
1625224140000|2021-07-02 11:09:00|132.53|131.03|132.67|131.17|132.67|131.17|132.52|131.02|15
1625224150000|2021-07-02 11:09:10|132.69|131.19|132.61|131.11|132.74|131.24|132.61|131.11|14
1625224160000|2021-07-02 11:09:20|132.58|131.08|132.59|131.09|132.6|131.1|132.57|131.07|10
1625224170000|2021-07-02 11:09:30|132.6|131.1|132.65|131.15|132.65|131.15|132.59|131.09|12
1625224180000|2021-07-02 11:09:40|132.64|131.14|132.63|131.13|132.65|131.15|132.63|131.13|7
1625224190000|2021-07-02 11:09:50|132.64|131.14|132.66|131.16|132.66|131.16|132.64|131.14|7
1625224200000|2021-07-02 11:10:00|132.67|131.17|132.71|131.21|132.73|131.23|132.66|131.16|10
1625224210000|2021-07-02 11:10:10|132.73|131.23|132.72|131.22|132.74|131.24|132.71|131.21|16
1625224220000|2021-07-02 11:10:20|132.71|131.21|132.68|131.18|132.71|131.21|132.66|131.16|11
1625224230000|2021-07-02 11:10:30|132.69|131.19|132.76|131.26|132.76|131.26|132.69|131.19|8
1625224240000|2021-07-02 11:10:40|132.75|131.25|132.74|131.24|132.78|131.28|132.74|131.24|7
1625224250000|2021-07-02 11:10:50|132.73|131.23|132.71|131.21|132.74|131.24|132.71|131.21|5
1625224260000|2021-07-02 11:11:00|132.7|131.2|132.74|131.24|132.75|131.25|132.7|131.2|8
1625224270000|2021-07-02 11:11:10|132.75|131.25|132.77|131.27|132.77|131.27|132.75|131.25|7
1625224280000|2021-07-02 11:11:20|132.79|131.29|132.81|131.31|132.81|131.31|132.77|131.27|8
1625224290000|2021-07-02 11:11:30|132.82|131.32|132.84|131.34|132.84|131.34|132.81|131.31|9
1625224300000|2021-07-02 11:11:40|132.83|131.33|132.82|131.32|132.84|131.34|132.81|131.31|6
1625224310000|2021-07-02 11:11:50|132.83|131.33|132.87|131.37|132.87|131.37|132.82|131.32|8
1625224320000|2021-07-02 11:12:00|132.86|131.36|132.91|131.41|132.91|131.41|132.86|131.36|8
1625224330000|2021-07-02 11:12:10|132.93|131.43|132.98|131.48|132.98|131.48|132.93|131.43|15
1625224340000|2021-07-02 11:12:20|132.97|131.47|132.99|131.49|132.99|131.49|132.97|131.47|10
1625224350000|2021-07-02 11:12:30|132.98|131.48|132.96|131.46|132.98|131.48|132.96|131.46|8
1625224360000|2021-07-02 11:12:40|132.94|131.44|132.96|131.46|132.97|131.47|132.94|131.44|13
1625224370000|2021-07-02 11:12:50|132.97|131.47|133.01|131.51|133.01|131.51|132.96|131.46|10
1625224380000|2021-07-02 11:13:00|133|131.5|133|131.5|133.02|131.52|133|131.5|9
1625224390000|2021-07-02 11:13:10|132.98|131.48|133.02|131.52|133.02|131.52|132.96|131.46|11
1625224400000|2021-07-02 11:13:20|133.03|131.53|133.14|131.64|133.14|131.64|133.03|131.53|7
1625224410000|2021-07-02 11:13:30|133.11|131.61|133.04|131.54|133.12|131.62|133.02|131.52|15
1625224420000|2021-07-02 11:13:40|133.05|131.55|133.06|131.56|133.07|131.57|133.05|131.55|6
1625224430000|2021-07-02 11:13:50|133.08|131.58|133.06|131.56|133.08|131.58|133.01|131.51|18
1625224440000|2021-07-02 11:14:00|133.05|131.55|133.2|131.7|133.24|131.74|133.02|131.52|17
1625224450000|2021-07-02 11:14:10|133.18|131.68|133.16|131.66|133.2|131.7|133.14|131.64|17
1625224460000|2021-07-02 11:14:20|133.17|131.67|133.12|131.62|133.17|131.67|133.11|131.61|16
1625224470000|2021-07-02 11:14:30|133.13|131.63|133.19|131.69|133.19|131.69|133.12|131.62|16
1625224480000|2021-07-02 11:14:40|133.18|131.68|133.19|131.69|133.2|131.7|133.13|131.63|11
1625224490000|2021-07-02 11:14:50|133.23|131.73|133.23|131.73|133.27|131.77|133.22|131.72|17
1625224500000|2021-07-02 11:15:00|133.26|131.76|133.26|131.76|133.28|131.78|133.25|131.75|11
1625224510000|2021-07-02 11:15:10|133.25|131.75|133.22|131.72|133.27|131.77|133.22|131.72|7
1625224520000|2021-07-02 11:15:20|133.2|131.7|133.13|131.63|133.21|131.71|133.13|131.63|15
1625224530000|2021-07-02 11:15:30|133.12|131.62|133.16|131.66|133.17|131.67|133.12|131.62|10
1625224540000|2021-07-02 11:15:40|133.14|131.64|133.16|131.66|133.19|131.69|133.12|131.62|13
1625224550000|2021-07-02 11:15:50|133.17|131.67|133.21|131.71|133.22|131.72|133.17|131.67|13
1625224560000|2021-07-02 11:16:00|133.2|131.7|133.2|131.7|133.2|131.7|133.18|131.68|10
1625224570000|2021-07-02 11:16:10|133.19|131.69|133.19|131.69|133.19|131.69|133.19|131.69|1
1625224580000|2021-07-02 11:16:20|133.18|131.68|133.2|131.7|133.21|131.71|133.18|131.68|5
1625224590000|2021-07-02 11:16:30|133.19|131.69|133.19|131.69|133.21|131.71|133.19|131.69|6
1625224600000|2021-07-02 11:16:40|133.18|131.68|133.19|131.69|133.21|131.71|133.18|131.68|6
1625224610000|2021-07-02 11:16:50|133.18|131.68|133.13|131.63|133.2|131.7|133.13|131.63|10
1625224620000|2021-07-02 11:17:00|133.11|131.61|133.06|131.56|133.12|131.62|133.06|131.56|11
1625224630000|2021-07-02 11:17:10|133.04|131.54|132.98|131.48|133.04|131.54|132.98|131.48|7
1625224640000|2021-07-02 11:17:20|132.97|131.47|132.99|131.49|133.03|131.53|132.92|131.42|15
1625224650000|2021-07-02 11:17:30|132.98|131.48|132.95|131.45|132.99|131.49|132.95|131.45|11
1625224660000|2021-07-02 11:17:40|132.93|131.43|132.94|131.44|132.94|131.44|132.92|131.42|8
1625224670000|2021-07-02 11:17:50|132.95|131.45|132.99|131.49|132.99|131.49|132.93|131.43|8
1625224680000|2021-07-02 11:18:00|132.98|131.48|132.98|131.48|133|131.5|132.98|131.48|6
1625224690000|2021-07-02 11:18:10|132.99|131.49|132.92|131.42|133|131.5|132.92|131.42|12
1625224700000|2021-07-02 11:18:20|132.93|131.43|132.96|131.46|132.98|131.48|132.93|131.43|10
1625224710000|2021-07-02 11:18:30|132.95|131.45|132.95|131.45|132.95|131.45|132.94|131.44|3
1625224720000|2021-07-02 11:18:40|132.94|131.44|132.95|131.45|132.95|131.45|132.93|131.43|6
1625224730000|2021-07-02 11:18:50|132.94|131.44|132.9|131.4|132.95|131.45|132.9|131.4|5
1625224740000|2021-07-02 11:19:00|132.89|131.39|132.9|131.4|132.91|131.41|132.89|131.39|6
1625224750000|2021-07-02 11:19:10|132.91|131.41|132.89|131.39|132.91|131.41|132.87|131.37|12
1625224760000|2021-07-02 11:19:20|132.88|131.38|132.88|131.38|132.88|131.38|132.87|131.37|3
1625224770000|2021-07-02 11:19:30|132.89|131.39|132.82|131.32|132.89|131.39|132.81|131.31|12
1625224780000|2021-07-02 11:19:40|132.81|131.31|132.77|131.27|132.81|131.31|132.74|131.24|14
1625224790000|2021-07-02 11:19:50|132.78|131.28|132.85|131.35|132.85|131.35|132.78|131.28|5
1625224800000|2021-07-02 11:20:00|132.86|131.36|132.85|131.35|132.86|131.36|132.84|131.34|4
1625224810000|2021-07-02 11:20:10|132.84|131.34|132.75|131.25|132.84|131.34|132.75|131.25|9
1625224820000|2021-07-02 11:20:20|132.74|131.24|132.75|131.25|132.75|131.25|132.74|131.24|8
1625224830000|2021-07-02 11:20:30|132.73|131.23|132.84|131.34|132.84|131.34|132.71|131.21|11
1625224840000|2021-07-02 11:20:40|132.82|131.32|132.77|131.27|132.82|131.32|132.77|131.27|10
1625224850000|2021-07-02 11:20:50|132.78|131.28|132.76|131.26|132.78|131.28|132.75|131.25|7
1625224860000|2021-07-02 11:21:00|132.75|131.25|132.74|131.24|132.75|131.25|132.74|131.24|2
1625224870000|2021-07-02 11:21:10|132.75|131.25|132.75|131.25|132.75|131.25|132.75|131.25|1
1625224880000|2021-07-02 11:21:20|132.78|131.28|132.78|131.28|132.78|131.28|132.78|131.28|1
1625224890000|2021-07-02 11:21:30|132.77|131.27|132.81|131.31|132.81|131.31|132.76|131.26|7
1625224900000|2021-07-02 11:21:40|132.8|131.3|132.8|131.3|132.8|131.3|132.78|131.28|5
1625224910000|2021-07-02 11:21:50|132.79|131.29|132.77|131.27|132.8|131.3|132.76|131.26|9
1625224920000|2021-07-02 11:22:00|132.76|131.26|132.85|131.35|132.85|131.35|132.75|131.25|12
1625224930000|2021-07-02 11:22:10|132.84|131.34|133.01|131.51|133.01|131.51|132.84|131.34|14
1625224940000|2021-07-02 11:22:20|133|131.5|133.01|131.51|133.01|131.51|133|131.5|6
1625224960000|2021-07-02 11:22:40|133.02|131.52|133.03|131.53|133.03|131.53|133.02|131.52|4
1625224970000|2021-07-02 11:22:50|133.04|131.54|133.04|131.54|133.05|131.55|133.03|131.53|5
1625224980000|2021-07-02 11:23:00|133.05|131.55|133.03|131.53|133.05|131.55|133.03|131.53|5
1625224990000|2021-07-02 11:23:10|133.04|131.54|133.11|131.61|133.13|131.63|133.04|131.54|11
1625225000000|2021-07-02 11:23:20|133.12|131.62|133.09|131.59|133.14|131.64|133.09|131.59|10
1625225010000|2021-07-02 11:23:30|133.1|131.6|133.03|131.53|133.1|131.6|133.02|131.52|8
1625225020000|2021-07-02 11:23:40|133.01|131.51|133|131.5|133.02|131.52|132.99|131.49|8
1625225030000|2021-07-02 11:23:50|132.99|131.49|132.97|131.47|132.99|131.49|132.94|131.44|14
1625225040000|2021-07-02 11:24:00|132.96|131.46|132.88|131.38|132.96|131.46|132.88|131.38|13
1625225050000|2021-07-02 11:24:10|132.87|131.37|132.87|131.37|132.87|131.37|132.86|131.36|3
1625225060000|2021-07-02 11:24:20|132.86|131.36|132.77|131.27|132.87|131.37|132.77|131.27|12
1625225070000|2021-07-02 11:24:30|132.78|131.28|132.8|131.3|132.8|131.3|132.78|131.28|7
1625225080000|2021-07-02 11:24:40|132.81|131.31|132.91|131.41|132.93|131.43|132.8|131.3|15
1625225090000|2021-07-02 11:24:50|132.92|131.42|133.01|131.51|133.02|131.52|132.92|131.42|9
1625225100000|2021-07-02 11:25:00|132.99|131.49|132.99|131.49|133|131.5|132.95|131.45|16
1625225110000|2021-07-02 11:25:10|133|131.5|133.03|131.53|133.04|131.54|133|131.5|9
1625225120000|2021-07-02 11:25:20|133.02|131.52|133.01|131.51|133.02|131.52|133|131.5|4
1625225130000|2021-07-02 11:25:30|133.02|131.52|133.13|131.63|133.13|131.63|133.01|131.51|9
1625225140000|2021-07-02 11:25:40|133.16|131.66|133.1|131.6|133.22|131.72|133.09|131.59|19
1625225150000|2021-07-02 11:25:50|133.09|131.59|133.06|131.56|133.09|131.59|133.04|131.54|12
1625225160000|2021-07-02 11:26:00|133.05|131.55|132.96|131.46|133.05|131.55|132.96|131.46|9
1625225170000|2021-07-02 11:26:10|132.97|131.47|132.93|131.43|132.99|131.49|132.92|131.42|12
1625225180000|2021-07-02 11:26:20|132.92|131.42|132.89|131.39|132.95|131.45|132.89|131.39|15
1625225190000|2021-07-02 11:26:30|132.88|131.38|132.87|131.37|132.89|131.39|132.85|131.35|16
1625225200000|2021-07-02 11:26:40|132.86|131.36|132.85|131.35|132.87|131.37|132.85|131.35|6
1625225210000|2021-07-02 11:26:50|132.86|131.36|132.93|131.43|132.93|131.43|132.86|131.36|12
1625225220000|2021-07-02 11:27:00|132.96|131.46|132.91|131.41|132.96|131.46|132.9|131.4|6
1625225230000|2021-07-02 11:27:10|132.92|131.42|132.97|131.47|132.98|131.48|132.91|131.41|12
1625225240000|2021-07-02 11:27:20|132.98|131.48|132.96|131.46|133.01|131.51|132.96|131.46|14
1625225250000|2021-07-02 11:27:30|132.97|131.47|132.97|131.47|132.98|131.48|132.95|131.45|11
1625225260000|2021-07-02 11:27:40|132.96|131.46|132.98|131.48|132.98|131.48|132.96|131.46|7
1625225270000|2021-07-02 11:27:50|132.96|131.46|132.98|131.48|132.98|131.48|132.96|131.46|9
1625225280000|2021-07-02 11:28:00|132.99|131.49|132.99|131.49|132.99|131.49|132.99|131.49|1
1625225290000|2021-07-02 11:28:10|132.98|131.48|132.99|131.49|132.99|131.49|132.98|131.48|6
1625225300000|2021-07-02 11:28:20|132.98|131.48|132.98|131.48|132.99|131.49|132.98|131.48|3
1625225310000|2021-07-02 11:28:30|132.97|131.47|132.93|131.43|132.99|131.49|132.93|131.43|10
1625225320000|2021-07-02 11:28:40|132.92|131.42|132.91|131.41|132.94|131.44|132.91|131.41|7
1625225330000|2021-07-02 11:28:50|132.9|131.4|132.8|131.3|132.9|131.4|132.8|131.3|16
1625225340000|2021-07-02 11:29:00|132.81|131.31|132.8|131.3|132.81|131.31|132.8|131.3|2
1625225350000|2021-07-02 11:29:10|132.79|131.29|132.78|131.28|132.79|131.29|132.78|131.28|4
1625225360000|2021-07-02 11:29:20|132.77|131.27|132.77|131.27|132.77|131.27|132.77|131.27|1
1625225370000|2021-07-02 11:29:30|132.76|131.26|132.74|131.24|132.76|131.26|132.74|131.24|7
1625225380000|2021-07-02 11:29:40|132.75|131.25|132.71|131.21|132.75|131.25|132.71|131.21|7
1625225390000|2021-07-02 11:29:50|132.7|131.2|132.7|131.2|132.7|131.2|132.63|131.13|21
1625225400000|2021-07-02 11:30:00|132.73|131.23|132.8|131.3|132.81|131.31|132.73|131.23|16
1625225410000|2021-07-02 11:30:10|132.79|131.29|132.68|131.18|132.8|131.3|132.68|131.18|13
1625225420000|2021-07-02 11:30:20|132.67|131.17|132.62|131.12|132.68|131.18|132.61|131.11|11
1625225430000|2021-07-02 11:30:30|132.61|131.11|132.5|131|132.61|131.11|132.5|131|17
1625225440000|2021-07-02 11:30:40|132.51|131.01|132.5|131|132.52|131.02|132.48|130.98|14
1625225450000|2021-07-02 11:30:50|132.49|130.99|132.45|130.95|132.53|131.03|132.45|130.95|17
1625225460000|2021-07-02 11:31:00|132.44|130.94|132.38|130.88|132.44|130.94|132.38|130.88|13
1625225470000|2021-07-02 11:31:10|132.39|130.89|132.45|130.95|132.45|130.95|132.35|130.85|13
1625225480000|2021-07-02 11:31:20|132.46|130.96|132.47|130.97|132.49|130.99|132.44|130.94|14
1625225490000|2021-07-02 11:31:30|132.48|130.98|132.39|130.89|132.48|130.98|132.39|130.89|9
1625225500000|2021-07-02 11:31:40|132.38|130.88|132.34|130.84|132.38|130.88|132.33|130.83|14
1625225510000|2021-07-02 11:31:50|132.32|130.82|132.25|130.75|132.32|130.82|132.23|130.73|18
1625225520000|2021-07-02 11:32:00|132.24|130.74|132.26|130.76|132.31|130.81|132.24|130.74|10
1625225530000|2021-07-02 11:32:10|132.25|130.75|132.15|130.65|132.25|130.75|132.15|130.65|11
1625225540000|2021-07-02 11:32:20|132.16|130.66|132.14|130.64|132.16|130.66|132.1|130.6|11
1625225550000|2021-07-02 11:32:30|132.13|130.63|132.1|130.6|132.13|130.63|132.09|130.59|8
1625225560000|2021-07-02 11:32:40|132.09|130.59|132.09|130.59|132.09|130.59|132.07|130.57|9
1625225570000|2021-07-02 11:32:50|132.11|130.61|132.04|130.54|132.14|130.64|132.04|130.54|17
1625225580000|2021-07-02 11:33:00|132.03|130.53|132.01|130.51|132.05|130.55|132.01|130.51|7
1625225590000|2021-07-02 11:33:10|132.02|130.52|132|130.5|132.02|130.52|131.99|130.49|9
1625225600000|2021-07-02 11:33:20|131.96|130.46|131.98|130.48|132.02|130.52|131.91|130.41|17
1625225610000|2021-07-02 11:33:30|132|130.5|131.91|130.41|132|130.5|131.91|130.41|17
1625225620000|2021-07-02 11:33:40|131.92|130.42|131.94|130.44|131.95|130.45|131.92|130.42|16
1625225630000|2021-07-02 11:33:50|131.92|130.42|131.9|130.4|131.94|130.44|131.89|130.39|16
1625225640000|2021-07-02 11:34:00|131.89|130.39|131.91|130.41|131.92|130.42|131.89|130.39|17
1625225650000|2021-07-02 11:34:10|131.92|130.42|131.97|130.47|131.99|130.49|131.89|130.39|16
1625225660000|2021-07-02 11:34:20|131.96|130.46|131.87|130.37|131.97|130.47|131.86|130.36|11
1625225670000|2021-07-02 11:34:30|131.86|130.36|131.88|130.38|131.89|130.39|131.86|130.36|13
1625225680000|2021-07-02 11:34:40|131.87|130.37|131.86|130.36|131.89|130.39|131.86|130.36|7
1625225690000|2021-07-02 11:34:50|131.87|130.37|131.88|130.38|131.89|130.39|131.86|130.36|11
1625225700000|2021-07-02 11:35:00|131.89|130.39|131.85|130.35|131.89|130.39|131.85|130.35|9
1625225710000|2021-07-02 11:35:10|131.83|130.33|131.77|130.27|131.83|130.33|131.77|130.27|9
1625225720000|2021-07-02 11:35:20|131.78|130.28|131.82|130.32|131.84|130.34|131.78|130.28|11
1625225730000|2021-07-02 11:35:30|131.84|130.34|131.8|130.3|131.84|130.34|131.8|130.3|7
1625225740000|2021-07-02 11:35:40|131.79|130.29|131.85|130.35|131.85|130.35|131.79|130.29|11
1625225750000|2021-07-02 11:35:50|131.82|130.32|131.79|130.29|131.82|130.32|131.78|130.28|10
1625225760000|2021-07-02 11:36:00|131.78|130.28|131.73|130.23|131.79|130.29|131.73|130.23|12
1625225770000|2021-07-02 11:36:10|131.71|130.21|131.71|130.21|131.72|130.22|131.69|130.19|8
1625225780000|2021-07-02 11:36:20|131.7|130.2|131.71|130.21|131.74|130.24|131.7|130.2|13
1625225790000|2021-07-02 11:36:30|131.7|130.2|131.87|130.37|131.87|130.37|131.7|130.2|20
1625225800000|2021-07-02 11:36:40|131.86|130.36|131.88|130.38|131.9|130.4|131.86|130.36|12
1625225810000|2021-07-02 11:36:50|131.86|130.36|131.96|130.46|131.97|130.47|131.86|130.36|14
1625225820000|2021-07-02 11:37:00|131.97|130.47|131.99|130.49|131.99|130.49|131.96|130.46|7
1625225830000|2021-07-02 11:37:10|132.01|130.51|132.05|130.55|132.07|130.57|132|130.5|7
1625225840000|2021-07-02 11:37:20|132.07|130.57|132.05|130.55|132.07|130.57|132.04|130.54|10
1625225850000|2021-07-02 11:37:30|132.04|130.54|132.1|130.6|132.11|130.61|132.04|130.54|11
1625225860000|2021-07-02 11:37:40|132.11|130.61|132.11|130.61|132.13|130.63|132.1|130.6|15
1625225870000|2021-07-02 11:37:50|132.13|130.63|132.11|130.61|132.13|130.63|132.09|130.59|10
1625225880000|2021-07-02 11:38:00|132.09|130.59|132.09|130.59|132.11|130.61|132.08|130.58|11
1625225890000|2021-07-02 11:38:10|132.08|130.58|132.13|130.63|132.13|130.63|132.07|130.57|13
1625225900000|2021-07-02 11:38:20|132.14|130.64|132.13|130.63|132.17|130.67|132.13|130.63|11
1625225910000|2021-07-02 11:38:30|132.12|130.62|132.15|130.65|132.17|130.67|132.12|130.62|14
1625225920000|2021-07-02 11:38:40|132.13|130.63|132.14|130.64|132.17|130.67|132.13|130.63|11
1625225930000|2021-07-02 11:38:50|132.13|130.63|132.23|130.73|132.23|130.73|132.13|130.63|12
1625225940000|2021-07-02 11:39:00|132.22|130.72|132.22|130.72|132.23|130.73|132.2|130.7|6
1625225950000|2021-07-02 11:39:10|132.21|130.71|132.18|130.68|132.22|130.72|132.17|130.67|8
1625225960000|2021-07-02 11:39:20|132.14|130.64|132.14|130.64|132.15|130.65|132.11|130.61|16
1625225970000|2021-07-02 11:39:30|132.15|130.65|132.15|130.65|132.15|130.65|132.13|130.63|13
1625225980000|2021-07-02 11:39:40|132.14|130.64|132.23|130.73|132.23|130.73|132.11|130.61|18
1625225990000|2021-07-02 11:39:50|132.24|130.74|132.37|130.87|132.37|130.87|132.24|130.74|14
1625226000000|2021-07-02 11:40:00|132.38|130.88|132.3|130.8|132.38|130.88|132.28|130.78|13
1625226010000|2021-07-02 11:40:10|132.28|130.78|132.11|130.61|132.29|130.79|132.11|130.61|17
1625226020000|2021-07-02 11:40:20|132.12|130.62|132.12|130.62|132.14|130.64|132.11|130.61|14
1625226030000|2021-07-02 11:40:30|132.13|130.63|132.2|130.7|132.22|130.72|132.13|130.63|10
1625226040000|2021-07-02 11:40:40|132.22|130.72|132.18|130.68|132.24|130.74|132.17|130.67|12
1625226050000|2021-07-02 11:40:50|132.16|130.66|132.16|130.66|132.17|130.67|132.14|130.64|9
1625226060000|2021-07-02 11:41:00|132.15|130.65|132.24|130.74|132.25|130.75|132.15|130.65|12
1625226070000|2021-07-02 11:41:10|132.23|130.73|132.23|130.73|132.25|130.75|132.23|130.73|9
1625226080000|2021-07-02 11:41:20|132.24|130.74|132.29|130.79|132.29|130.79|132.22|130.72|11
1625226090000|2021-07-02 11:41:30|132.3|130.8|132.23|130.73|132.3|130.8|132.23|130.73|12
1625226100000|2021-07-02 11:41:40|132.22|130.72|132.18|130.68|132.23|130.73|132.18|130.68|5
1625226110000|2021-07-02 11:41:50|132.19|130.69|132.18|130.68|132.21|130.71|132.18|130.68|11
1625226120000|2021-07-02 11:42:00|132.19|130.69|132.17|130.67|132.2|130.7|132.17|130.67|5
1625226130000|2021-07-02 11:42:10|132.16|130.66|132.15|130.65|132.17|130.67|132.15|130.65|6
1625226140000|2021-07-02 11:42:20|132.14|130.64|132.16|130.66|132.17|130.67|132.14|130.64|9
1625226150000|2021-07-02 11:42:30|132.17|130.67|132.17|130.67|132.21|130.71|132.17|130.67|11
1625226160000|2021-07-02 11:42:40|132.18|130.68|132.16|130.66|132.18|130.68|132.14|130.64|11
1625226170000|2021-07-02 11:42:50|132.17|130.67|132.21|130.71|132.24|130.74|132.16|130.66|12
1625226180000|2021-07-02 11:43:00|132.23|130.73|132.45|130.95|132.45|130.95|132.21|130.71|13
1625226190000|2021-07-02 11:43:10|132.47|130.97|132.37|130.87|132.53|131.03|132.35|130.85|18
1625226200000|2021-07-02 11:43:20|132.4|130.9|132.4|130.9|132.41|130.91|132.39|130.89|7
1625226210000|2021-07-02 11:43:30|132.39|130.89|132.44|130.94|132.44|130.94|132.39|130.89|11
1625226220000|2021-07-02 11:43:40|132.46|130.96|132.5|131|132.51|131.01|132.46|130.96|8
1625226230000|2021-07-02 11:43:50|132.58|131.08|132.58|131.08|132.58|131.08|132.55|131.05|7
1625226240000|2021-07-02 11:44:00|132.57|131.07|132.56|131.06|132.62|131.12|132.55|131.05|17
1625226250000|2021-07-02 11:44:10|132.55|131.05|132.47|130.97|132.59|131.09|132.46|130.96|15
1625226260000|2021-07-02 11:44:20|132.48|130.98|132.48|130.98|132.49|130.99|132.46|130.96|15
1625226270000|2021-07-02 11:44:30|132.49|130.99|132.58|131.08|132.58|131.08|132.48|130.98|14
1625226280000|2021-07-02 11:44:40|132.59|131.09|132.66|131.16|132.66|131.16|132.56|131.06|13
1625226290000|2021-07-02 11:44:50|132.67|131.17|132.66|131.16|132.68|131.18|132.63|131.13|20
1625226300000|2021-07-02 11:45:00|132.67|131.17|132.61|131.11|132.68|131.18|132.61|131.11|15
1625226310000|2021-07-02 11:45:10|132.59|131.09|132.58|131.08|132.59|131.09|132.56|131.06|10
1625226320000|2021-07-02 11:45:20|132.59|131.09|132.49|130.99|132.59|131.09|132.47|130.97|17
1625226330000|2021-07-02 11:45:30|132.48|130.98|132.47|130.97|132.49|130.99|132.46|130.96|13
1625226340000|2021-07-02 11:45:40|132.46|130.96|132.49|130.99|132.55|131.05|132.46|130.96|10
1625226350000|2021-07-02 11:45:50|132.5|131|132.56|131.06|132.57|131.07|132.48|130.98|15
1625226360000|2021-07-02 11:46:00|132.57|131.07|132.68|131.18|132.68|131.18|132.56|131.06|14
1625226370000|2021-07-02 11:46:10|132.67|131.17|132.69|131.19|132.69|131.19|132.66|131.16|5
1625226380000|2021-07-02 11:46:20|132.72|131.22|132.7|131.2|132.73|131.23|132.7|131.2|4
1625226390000|2021-07-02 11:46:30|132.68|131.18|132.72|131.22|132.75|131.25|132.68|131.18|16
1625226400000|2021-07-02 11:46:40|132.71|131.21|132.74|131.24|132.75|131.25|132.71|131.21|12
1625226410000|2021-07-02 11:46:50|132.75|131.25|132.73|131.23|132.8|131.3|132.73|131.23|14
1625226420000|2021-07-02 11:47:00|132.72|131.22|132.74|131.24|132.74|131.24|132.72|131.22|5
1625226430000|2021-07-02 11:47:10|132.77|131.27|132.76|131.26|132.77|131.27|132.75|131.25|11
1625226440000|2021-07-02 11:47:20|132.75|131.25|132.76|131.26|132.77|131.27|132.73|131.23|10
1625226450000|2021-07-02 11:47:30|132.75|131.25|132.79|131.29|132.79|131.29|132.75|131.25|6
1625226460000|2021-07-02 11:47:40|132.77|131.27|132.76|131.26|132.78|131.28|132.76|131.26|6
1625226470000|2021-07-02 11:47:50|132.77|131.27|132.76|131.26|132.78|131.28|132.76|131.26|8
1625226480000|2021-07-02 11:48:00|132.75|131.25|132.75|131.25|132.75|131.25|132.73|131.23|9
1625226490000|2021-07-02 11:48:10|132.74|131.24|132.77|131.27|132.78|131.28|132.74|131.24|12
1625226500000|2021-07-02 11:48:20|132.78|131.28|132.76|131.26|132.78|131.28|132.75|131.25|7
1625226510000|2021-07-02 11:48:30|132.75|131.25|132.85|131.35|132.86|131.36|132.75|131.25|12
1625226520000|2021-07-02 11:48:40|132.86|131.36|132.97|131.47|132.97|131.47|132.86|131.36|14
1625226530000|2021-07-02 11:48:50|132.98|131.48|132.97|131.47|132.98|131.48|132.97|131.47|12
1625226540000|2021-07-02 11:49:00|132.94|131.44|132.91|131.41|132.95|131.45|132.89|131.39|13
1625226550000|2021-07-02 11:49:10|132.89|131.39|132.87|131.37|132.92|131.42|132.87|131.37|15
1625226560000|2021-07-02 11:49:20|132.88|131.38|132.86|131.36|132.88|131.38|132.84|131.34|11
1625226570000|2021-07-02 11:49:30|132.88|131.38|132.93|131.43|132.93|131.43|132.88|131.38|13
1625226580000|2021-07-02 11:49:40|132.95|131.45|132.94|131.44|132.95|131.45|132.93|131.43|8
1625226590000|2021-07-02 11:49:50|132.93|131.43|132.9|131.4|132.95|131.45|132.9|131.4|14
1625226600000|2021-07-02 11:50:00|132.91|131.41|132.86|131.36|132.91|131.41|132.82|131.32|13
1625226610000|2021-07-02 11:50:10|132.85|131.35|132.79|131.29|132.87|131.37|132.79|131.29|15
1625226620000|2021-07-02 11:50:20|132.8|131.3|132.73|131.23|132.8|131.3|132.69|131.19|14
1625226630000|2021-07-02 11:50:30|132.72|131.22|132.67|131.17|132.74|131.24|132.67|131.17|9
1625226640000|2021-07-02 11:50:40|132.68|131.18|132.62|131.12|132.68|131.18|132.61|131.11|18
1625226650000|2021-07-02 11:50:50|132.61|131.11|132.66|131.16|132.66|131.16|132.61|131.11|9
1625226660000|2021-07-02 11:51:00|132.67|131.17|132.58|131.08|132.68|131.18|132.57|131.07|13
1625226670000|2021-07-02 11:51:10|132.59|131.09|132.64|131.14|132.64|131.14|132.56|131.06|10
1625226680000|2021-07-02 11:51:20|132.62|131.12|132.82|131.32|132.82|131.32|132.62|131.12|15
1625226690000|2021-07-02 11:51:30|132.81|131.31|132.82|131.32|132.84|131.34|132.8|131.3|13
1625226700000|2021-07-02 11:51:40|132.83|131.33|132.75|131.25|132.85|131.35|132.74|131.24|16
1625226710000|2021-07-02 11:51:50|132.76|131.26|132.62|131.12|132.77|131.27|132.62|131.12|15
1625226720000|2021-07-02 11:52:00|132.61|131.11|132.6|131.1|132.61|131.11|132.55|131.05|13
1625226730000|2021-07-02 11:52:10|132.59|131.09|132.67|131.17|132.67|131.17|132.59|131.09|15
1625226740000|2021-07-02 11:52:20|132.66|131.16|132.62|131.12|132.68|131.18|132.62|131.12|16
1625226750000|2021-07-02 11:52:30|132.61|131.11|132.65|131.15|132.65|131.15|132.61|131.11|14
1625226760000|2021-07-02 11:52:40|132.64|131.14|132.49|130.99|132.64|131.14|132.49|130.99|12
1625226770000|2021-07-02 11:52:50|132.5|131|132.32|130.82|132.5|131|132.32|130.82|18
1625226780000|2021-07-02 11:53:00|132.33|130.83|132.34|130.84|132.36|130.86|132.32|130.82|13
1625226790000|2021-07-02 11:53:10|132.32|130.82|132.2|130.7|132.33|130.83|132.2|130.7|16
1625226800000|2021-07-02 11:53:20|132.19|130.69|132.24|130.74|132.24|130.74|132.18|130.68|9
1625226810000|2021-07-02 11:53:30|132.26|130.76|132.26|130.76|132.28|130.78|132.25|130.75|17
1625226820000|2021-07-02 11:53:40|132.28|130.78|132.37|130.87|132.37|130.87|132.28|130.78|13
1625226830000|2021-07-02 11:53:50|132.36|130.86|132.3|130.8|132.38|130.88|132.3|130.8|19
1625226840000|2021-07-02 11:54:00|132.31|130.81|132.2|130.7|132.31|130.81|132.2|130.7|11
1625226850000|2021-07-02 11:54:10|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|14
1625226860000|2021-07-02 11:54:20|132.18|130.68|132.11|130.61|132.18|130.68|132.09|130.59|11
1625226870000|2021-07-02 11:54:30|132.1|130.6|132.04|130.54|132.13|130.63|132.03|130.53|16
1625226880000|2021-07-02 11:54:40|132.03|130.53|132.08|130.58|132.09|130.59|132.03|130.53|15
1625226890000|2021-07-02 11:54:50|132.06|130.56|131.89|130.39|132.06|130.56|131.87|130.37|18
1625226900000|2021-07-02 11:55:00|131.9|130.4|131.86|130.36|131.91|130.41|131.84|130.34|16
1625226910000|2021-07-02 11:55:10|131.85|130.35|132|130.5|132|130.5|131.85|130.35|17
1625226920000|2021-07-02 11:55:20|131.98|130.48|131.96|130.46|132.02|130.52|131.96|130.46|11
1625226930000|2021-07-02 11:55:30|131.98|130.48|132.02|130.52|132.02|130.52|131.98|130.48|9
1625226940000|2021-07-02 11:55:40|132|130.5|131.97|130.47|132|130.5|131.95|130.45|12
1625226950000|2021-07-02 11:55:50|131.98|130.48|131.98|130.48|131.99|130.49|131.98|130.48|9
1625226960000|2021-07-02 11:56:00|131.99|130.49|131.81|130.31|131.99|130.49|131.81|130.31|15
1625226970000|2021-07-02 11:56:10|131.82|130.32|131.94|130.44|131.94|130.44|131.82|130.32|12
1625226980000|2021-07-02 11:56:20|131.98|130.48|131.95|130.45|131.98|130.48|131.94|130.44|10
1625226990000|2021-07-02 11:56:30|131.96|130.46|132.14|130.64|132.14|130.64|131.95|130.45|18
1625227000000|2021-07-02 11:56:40|132.15|130.65|132.12|130.62|132.18|130.68|132.11|130.61|13
1625227010000|2021-07-02 11:56:50|132.15|130.65|132.06|130.56|132.16|130.66|132.06|130.56|14
1625227020000|2021-07-02 11:57:00|132.07|130.57|132.12|130.62|132.12|130.62|132.04|130.54|15
1625227030000|2021-07-02 11:57:10|132.13|130.63|132.17|130.67|132.17|130.67|132.13|130.63|17
1625227040000|2021-07-02 11:57:20|132.16|130.66|132.11|130.61|132.17|130.67|132.09|130.59|11
1625227050000|2021-07-02 11:57:30|132.12|130.62|132.1|130.6|132.13|130.63|132.07|130.57|14
1625227060000|2021-07-02 11:57:40|132.09|130.59|132.05|130.55|132.1|130.6|132.05|130.55|7
1625227070000|2021-07-02 11:57:50|132.06|130.56|132.1|130.6|132.11|130.61|132.05|130.55|11
1625227080000|2021-07-02 11:58:00|132.09|130.59|132.16|130.66|132.18|130.68|132.09|130.59|19
1625227090000|2021-07-02 11:58:10|132.21|130.71|132.49|130.99|132.49|130.99|132.21|130.71|14
1625227100000|2021-07-02 11:58:20|132.5|131|132.38|130.88|132.5|131|132.31|130.81|17
1625227110000|2021-07-02 11:58:30|132.37|130.87|132.56|131.06|132.56|131.06|132.36|130.86|17
1625227120000|2021-07-02 11:58:40|132.59|131.09|132.68|131.18|132.68|131.18|132.57|131.07|15
1625227130000|2021-07-02 11:58:50|132.69|131.19|132.75|131.25|132.76|131.26|132.69|131.19|12
1625227140000|2021-07-02 11:59:00|132.74|131.24|132.64|131.14|132.75|131.25|132.63|131.13|15
1625227150000|2021-07-02 11:59:10|132.65|131.15|132.59|131.09|132.65|131.15|132.51|131.01|18
1625227160000|2021-07-02 11:59:20|132.58|131.08|132.64|131.14|132.66|131.16|132.58|131.08|12
1625227170000|2021-07-02 11:59:30|132.65|131.15|132.65|131.15|132.7|131.2|132.62|131.12|17
1625227180000|2021-07-02 11:59:40|132.64|131.14|132.56|131.06|132.64|131.14|132.55|131.05|14
1625227190000|2021-07-02 11:59:50|132.55|131.05|132.59|131.09|132.61|131.11|132.55|131.05|12
1625227200000|2021-07-02 12:00:00|132.56|131.06|132.43|130.93|132.56|131.06|132.42|130.92|17
1625227210000|2021-07-02 12:00:10|132.41|130.91|132.26|130.76|132.41|130.91|132.25|130.75|13
1625227220000|2021-07-02 12:00:20|132.24|130.74|132.23|130.73|132.27|130.77|132.21|130.71|14
1625227230000|2021-07-02 12:00:30|132.24|130.74|132.3|130.8|132.3|130.8|132.2|130.7|17
1625227240000|2021-07-02 12:00:40|132.31|130.81|132.34|130.84|132.35|130.85|132.3|130.8|16
1625227250000|2021-07-02 12:00:50|132.33|130.83|132.47|130.97|132.47|130.97|132.3|130.8|14
1625227260000|2021-07-02 12:01:00|132.5|131|132.7|131.2|132.74|131.24|132.5|131|17
1625227270000|2021-07-02 12:01:10|132.71|131.21|132.73|131.23|132.77|131.27|132.71|131.21|16
1625227280000|2021-07-02 12:01:20|132.74|131.24|132.76|131.26|132.77|131.27|132.74|131.24|17
1625227290000|2021-07-02 12:01:30|132.75|131.25|132.63|131.13|132.78|131.28|132.63|131.13|20
1625227300000|2021-07-02 12:01:40|132.58|131.08|132.48|130.98|132.59|131.09|132.48|130.98|11
1625227310000|2021-07-02 12:01:50|132.45|130.95|132.35|130.85|132.45|130.95|132.3|130.8|19
1625227320000|2021-07-02 12:02:00|132.32|130.82|132.04|130.54|132.34|130.84|132.04|130.54|14
1625227330000|2021-07-02 12:02:10|132.06|130.56|132.07|130.57|132.07|130.57|132.02|130.52|15
1625227340000|2021-07-02 12:02:20|132.08|130.58|132.09|130.59|132.11|130.61|132.06|130.56|14
1625227350000|2021-07-02 12:02:30|132.05|130.55|132.08|130.58|132.08|130.58|132.05|130.55|9
1625227360000|2021-07-02 12:02:40|132.09|130.59|132.2|130.7|132.22|130.72|132.07|130.57|13
1625227370000|2021-07-02 12:02:50|132.21|130.71|132.18|130.68|132.26|130.76|132.18|130.68|18
1625227380000|2021-07-02 12:03:00|132.2|130.7|132.31|130.81|132.31|130.81|132.19|130.69|14
1625227390000|2021-07-02 12:03:10|132.29|130.79|132.4|130.9|132.49|130.99|132.29|130.79|18
1625227400000|2021-07-02 12:03:20|132.39|130.89|132.29|130.79|132.42|130.92|132.29|130.79|16
1625227410000|2021-07-02 12:03:30|132.28|130.78|132.36|130.86|132.4|130.9|132.27|130.77|17
1625227420000|2021-07-02 12:03:40|132.37|130.87|132.31|130.81|132.38|130.88|132.27|130.77|16
1625227430000|2021-07-02 12:03:50|132.32|130.82|132.28|130.78|132.34|130.84|132.27|130.77|8
1625227440000|2021-07-02 12:04:00|132.29|130.79|132.29|130.79|132.3|130.8|132.26|130.76|6
1625227450000|2021-07-02 12:04:10|132.31|130.81|132.43|130.93|132.43|130.93|132.3|130.8|17
1625227460000|2021-07-02 12:04:20|132.42|130.92|132.54|131.04|132.55|131.05|132.42|130.92|16
1625227470000|2021-07-02 12:04:30|132.56|131.06|132.6|131.1|132.6|131.1|132.55|131.05|16
1625227480000|2021-07-02 12:04:40|132.61|131.11|132.57|131.07|132.61|131.11|132.55|131.05|11
1625227490000|2021-07-02 12:04:50|132.56|131.06|132.55|131.05|132.57|131.07|132.52|131.02|11
1625227500000|2021-07-02 12:05:00|132.56|131.06|132.4|130.9|132.56|131.06|132.4|130.9|19
1625227510000|2021-07-02 12:05:10|132.38|130.88|132.35|130.85|132.38|130.88|132.32|130.82|13
1625227520000|2021-07-02 12:05:20|132.34|130.84|132.49|130.99|132.49|130.99|132.33|130.83|13
1625227530000|2021-07-02 12:05:30|132.5|131|132.65|131.15|132.66|131.16|132.49|130.99|14
1625227540000|2021-07-02 12:05:40|132.66|131.16|132.67|131.17|132.67|131.17|132.65|131.15|7
1625227550000|2021-07-02 12:05:50|132.66|131.16|132.7|131.2|132.7|131.2|132.65|131.15|8
1625227560000|2021-07-02 12:06:00|132.69|131.19|132.74|131.24|132.74|131.24|132.69|131.19|9
1625227570000|2021-07-02 12:06:10|132.75|131.25|132.74|131.24|132.75|131.25|132.74|131.24|6
1625227580000|2021-07-02 12:06:20|132.72|131.22|132.74|131.24|132.82|131.32|132.72|131.22|20
1625227590000|2021-07-02 12:06:30|132.75|131.25|132.77|131.27|132.79|131.29|132.75|131.25|11
1625227600000|2021-07-02 12:06:40|132.76|131.26|132.73|131.23|132.76|131.26|132.72|131.22|15
1625227610000|2021-07-02 12:06:50|132.74|131.24|132.74|131.24|132.76|131.26|132.69|131.19|13
1625227620000|2021-07-02 12:07:00|132.75|131.25|132.75|131.25|132.76|131.26|132.73|131.23|13
1625227630000|2021-07-02 12:07:10|132.76|131.26|132.73|131.23|132.77|131.27|132.73|131.23|13
1625227640000|2021-07-02 12:07:20|132.72|131.22|132.73|131.23|132.74|131.24|132.71|131.21|8
1625227650000|2021-07-02 12:07:30|132.76|131.26|132.76|131.26|132.77|131.27|132.75|131.25|11
1625227660000|2021-07-02 12:07:40|132.75|131.25|132.79|131.29|132.79|131.29|132.75|131.25|5
1625227670000|2021-07-02 12:07:50|132.76|131.26|132.82|131.32|132.9|131.4|132.74|131.24|14
1625227680000|2021-07-02 12:08:00|132.84|131.34|132.81|131.31|132.85|131.35|132.8|131.3|8
1625227690000|2021-07-02 12:08:10|132.82|131.32|132.84|131.34|132.85|131.35|132.82|131.32|8
1625227700000|2021-07-02 12:08:20|132.83|131.33|132.74|131.24|132.84|131.34|132.73|131.23|16
1625227710000|2021-07-02 12:08:30|132.71|131.21|132.73|131.23|132.73|131.23|132.68|131.18|10
1625227720000|2021-07-02 12:08:40|132.71|131.21|132.75|131.25|132.77|131.27|132.69|131.19|14
1625227730000|2021-07-02 12:08:50|132.74|131.24|132.64|131.14|132.77|131.27|132.64|131.14|15
1625227740000|2021-07-02 12:09:00|132.65|131.15|132.77|131.27|132.79|131.29|132.65|131.15|20
1625227750000|2021-07-02 12:09:10|132.78|131.28|132.77|131.27|132.79|131.29|132.77|131.27|6
1625227760000|2021-07-02 12:09:20|132.78|131.28|132.85|131.35|132.85|131.35|132.78|131.28|9
1625227770000|2021-07-02 12:09:30|132.86|131.36|132.87|131.37|132.88|131.38|132.85|131.35|8
1625227780000|2021-07-02 12:09:40|132.86|131.36|132.79|131.29|132.86|131.36|132.76|131.26|11
1625227790000|2021-07-02 12:09:50|132.82|131.32|132.85|131.35|132.9|131.4|132.8|131.3|15
1625227800000|2021-07-02 12:10:00|132.84|131.34|132.77|131.27|132.84|131.34|132.7|131.2|15
1625227810000|2021-07-02 12:10:10|132.76|131.26|132.64|131.14|132.76|131.26|132.64|131.14|13
1625227820000|2021-07-02 12:10:20|132.65|131.15|132.63|131.13|132.65|131.15|132.61|131.11|13
1625227830000|2021-07-02 12:10:30|132.64|131.14|132.56|131.06|132.64|131.14|132.54|131.04|15
1625227840000|2021-07-02 12:10:40|132.54|131.04|132.48|130.98|132.56|131.06|132.47|130.97|14
1625227850000|2021-07-02 12:10:50|132.46|130.96|132.5|131|132.53|131.03|132.46|130.96|14
1625227860000|2021-07-02 12:11:00|132.51|131.01|132.53|131.03|132.53|131.03|132.48|130.98|13
1625227870000|2021-07-02 12:11:10|132.51|131.01|132.6|131.1|132.6|131.1|132.51|131.01|10
1625227880000|2021-07-02 12:11:20|132.61|131.11|132.54|131.04|132.62|131.12|132.54|131.04|9
1625227890000|2021-07-02 12:11:30|132.52|131.02|132.39|130.89|132.52|131.02|132.39|130.89|10
1625227900000|2021-07-02 12:11:40|132.41|130.91|132.32|130.82|132.41|130.91|132.31|130.81|15
1625227910000|2021-07-02 12:11:50|132.3|130.8|132.26|130.76|132.32|130.82|132.26|130.76|10
1625227920000|2021-07-02 12:12:00|132.27|130.77|132.35|130.85|132.39|130.89|132.27|130.77|18
1625227930000|2021-07-02 12:12:10|132.32|130.82|132.27|130.77|132.32|130.82|132.26|130.76|10
1625227940000|2021-07-02 12:12:20|132.29|130.79|132.35|130.85|132.35|130.85|132.29|130.79|11
1625227950000|2021-07-02 12:12:30|132.34|130.84|132.37|130.87|132.44|130.94|132.34|130.84|17
1625227960000|2021-07-02 12:12:40|132.36|130.86|132.35|130.85|132.36|130.86|132.34|130.84|6
1625227970000|2021-07-02 12:12:50|132.34|130.84|132.3|130.8|132.41|130.91|132.28|130.78|12
1625227980000|2021-07-02 12:13:00|132.31|130.81|132.35|130.85|132.35|130.85|132.3|130.8|9
1625227990000|2021-07-02 12:13:10|132.36|130.86|132.35|130.85|132.37|130.87|132.34|130.84|8
1625228000000|2021-07-02 12:13:20|132.36|130.86|132.38|130.88|132.38|130.88|132.36|130.86|5
1625228010000|2021-07-02 12:13:30|132.39|130.89|132.41|130.91|132.41|130.91|132.36|130.86|12
1625228020000|2021-07-02 12:13:40|132.36|130.86|132.42|130.92|132.43|130.93|132.36|130.86|16
1625228030000|2021-07-02 12:13:50|132.41|130.91|132.43|130.93|132.46|130.96|132.4|130.9|8
1625228040000|2021-07-02 12:14:00|132.44|130.94|132.31|130.81|132.44|130.94|132.31|130.81|13
1625228050000|2021-07-02 12:14:10|132.3|130.8|132.3|130.8|132.32|130.82|132.28|130.78|10
1625228060000|2021-07-02 12:14:20|132.33|130.83|132.29|130.79|132.33|130.83|132.29|130.79|6
1625228070000|2021-07-02 12:14:30|132.28|130.78|132.29|130.79|132.29|130.79|132.27|130.77|8
1625228080000|2021-07-02 12:14:40|132.28|130.78|132.3|130.8|132.31|130.81|132.27|130.77|9
1625228090000|2021-07-02 12:14:50|132.27|130.77|132.24|130.74|132.27|130.77|132.24|130.74|5
1625228100000|2021-07-02 12:15:00|132.23|130.73|132.29|130.79|132.32|130.82|132.23|130.73|15
1625228110000|2021-07-02 12:15:10|132.28|130.78|132.23|130.73|132.29|130.79|132.22|130.72|13
1625228120000|2021-07-02 12:15:20|132.2|130.7|132.17|130.67|132.23|130.73|132.17|130.67|9
1625228130000|2021-07-02 12:15:30|132.16|130.66|132.16|130.66|132.17|130.67|132.12|130.62|12
1625228140000|2021-07-02 12:15:40|132.15|130.65|132.13|130.63|132.17|130.67|132.13|130.63|13
1625228150000|2021-07-02 12:15:50|132.14|130.64|132.39|130.89|132.4|130.9|132.14|130.64|13
1625228160000|2021-07-02 12:16:00|132.38|130.88|132.61|131.11|132.61|131.11|132.35|130.85|20
1625228170000|2021-07-02 12:16:10|132.6|131.1|132.63|131.13|132.66|131.16|132.6|131.1|15
1625228180000|2021-07-02 12:16:20|132.65|131.15|132.6|131.1|132.65|131.15|132.6|131.1|15
1625228190000|2021-07-02 12:16:30|132.61|131.11|132.54|131.04|132.62|131.12|132.54|131.04|16
1625228200000|2021-07-02 12:16:40|132.55|131.05|132.5|131|132.57|131.07|132.5|131|14
1625228210000|2021-07-02 12:16:50|132.51|131.01|132.5|131|132.53|131.03|132.46|130.96|16
1625228220000|2021-07-02 12:17:00|132.48|130.98|132.54|131.04|132.57|131.07|132.48|130.98|9
1625228230000|2021-07-02 12:17:10|132.55|131.05|132.43|130.93|132.55|131.05|132.42|130.92|18
1625228240000|2021-07-02 12:17:20|132.41|130.91|132.36|130.86|132.42|130.92|132.36|130.86|9
1625228250000|2021-07-02 12:17:30|132.37|130.87|132.39|130.89|132.41|130.91|132.36|130.86|8
1625228260000|2021-07-02 12:17:40|132.37|130.87|132.44|130.94|132.44|130.94|132.33|130.83|11
1625228270000|2021-07-02 12:17:50|132.45|130.95|132.49|130.99|132.49|130.99|132.44|130.94|14
1625228280000|2021-07-02 12:18:00|132.47|130.97|132.53|131.03|132.58|131.08|132.47|130.97|19
1625228290000|2021-07-02 12:18:10|132.51|131.01|132.58|131.08|132.58|131.08|132.51|131.01|12
1625228300000|2021-07-02 12:18:20|132.57|131.07|132.7|131.2|132.7|131.2|132.56|131.06|12
1625228310000|2021-07-02 12:18:30|132.68|131.18|132.57|131.07|132.69|131.19|132.55|131.05|11
1625228320000|2021-07-02 12:18:40|132.56|131.06|132.5|131|132.56|131.06|132.48|130.98|18
1625228330000|2021-07-02 12:18:50|132.51|131.01|132.55|131.05|132.55|131.05|132.48|130.98|10
1625228340000|2021-07-02 12:19:00|132.56|131.06|132.59|131.09|132.61|131.11|132.55|131.05|16
1625228350000|2021-07-02 12:19:10|132.6|131.1|132.59|131.09|132.63|131.13|132.52|131.02|11
1625228360000|2021-07-02 12:19:20|132.58|131.08|132.65|131.15|132.65|131.15|132.57|131.07|12
1625228370000|2021-07-02 12:19:30|132.66|131.16|132.66|131.16|132.67|131.17|132.66|131.16|5
1625228380000|2021-07-02 12:19:40|132.67|131.17|132.75|131.25|132.75|131.25|132.66|131.16|8
1625228390000|2021-07-02 12:19:50|132.79|131.29|132.93|131.43|132.94|131.44|132.79|131.29|16
1625228400000|2021-07-02 12:20:00|132.94|131.44|132.86|131.36|132.96|131.46|132.86|131.36|15
1625228410000|2021-07-02 12:20:10|132.87|131.37|132.8|131.3|132.87|131.37|132.8|131.3|14
1625228420000|2021-07-02 12:20:20|132.81|131.31|132.74|131.24|132.85|131.35|132.74|131.24|12
1625228430000|2021-07-02 12:20:30|132.73|131.23|132.75|131.25|132.8|131.3|132.73|131.23|10
1625228440000|2021-07-02 12:20:40|132.77|131.27|132.76|131.26|132.77|131.27|132.72|131.22|11
1625228450000|2021-07-02 12:20:50|132.74|131.24|132.73|131.23|132.74|131.24|132.7|131.2|15
1625228460000|2021-07-02 12:21:00|132.72|131.22|132.73|131.23|132.73|131.23|132.72|131.22|8
1625228470000|2021-07-02 12:21:10|132.74|131.24|132.72|131.22|132.75|131.25|132.72|131.22|7
1625228480000|2021-07-02 12:21:20|132.73|131.23|132.56|131.06|132.73|131.23|132.56|131.06|15
1625228490000|2021-07-02 12:21:30|132.55|131.05|132.59|131.09|132.6|131.1|132.55|131.05|6
1625228500000|2021-07-02 12:21:40|132.6|131.1|132.65|131.15|132.67|131.17|132.57|131.07|18
1625228510000|2021-07-02 12:21:50|132.68|131.18|132.69|131.19|132.69|131.19|132.65|131.15|16
1625228520000|2021-07-02 12:22:00|132.7|131.2|132.65|131.15|132.72|131.22|132.63|131.13|17
1625228530000|2021-07-02 12:22:10|132.66|131.16|132.65|131.15|132.7|131.2|132.63|131.13|16
1625228540000|2021-07-02 12:22:20|132.64|131.14|132.68|131.18|132.71|131.21|132.62|131.12|14
1625228550000|2021-07-02 12:22:30|132.69|131.19|132.71|131.21|132.72|131.22|132.68|131.18|12
1625228560000|2021-07-02 12:22:40|132.72|131.22|132.73|131.23|132.75|131.25|132.69|131.19|12
1625228570000|2021-07-02 12:22:50|132.72|131.22|132.68|131.18|132.74|131.24|132.68|131.18|10
1625228580000|2021-07-02 12:23:00|132.69|131.19|132.7|131.2|132.72|131.22|132.69|131.19|12
1625228590000|2021-07-02 12:23:10|132.69|131.19|132.69|131.19|132.75|131.25|132.69|131.19|13
1625228600000|2021-07-02 12:23:20|132.67|131.17|132.62|131.12|132.67|131.17|132.59|131.09|14
1625228610000|2021-07-02 12:23:30|132.61|131.11|132.5|131|132.63|131.13|132.5|131|16
1625228620000|2021-07-02 12:23:40|132.51|131.01|132.52|131.02|132.52|131.02|132.49|130.99|12
1625228630000|2021-07-02 12:23:50|132.53|131.03|132.53|131.03|132.54|131.04|132.46|130.96|18
1625228640000|2021-07-02 12:24:00|132.51|131.01|132.56|131.06|132.57|131.07|132.5|131|16
1625228650000|2021-07-02 12:24:10|132.55|131.05|132.44|130.94|132.55|131.05|132.43|130.93|14
1625228660000|2021-07-02 12:24:20|132.45|130.95|132.41|130.91|132.46|130.96|132.4|130.9|12
1625228670000|2021-07-02 12:24:30|132.4|130.9|132.36|130.86|132.42|130.92|132.36|130.86|10
1625228680000|2021-07-02 12:24:40|132.35|130.85|132.37|130.87|132.38|130.88|132.33|130.83|12
1625228690000|2021-07-02 12:24:50|132.38|130.88|132.37|130.87|132.38|130.88|132.37|130.87|6
1625228700000|2021-07-02 12:25:00|132.36|130.86|132.47|130.97|132.48|130.98|132.35|130.85|11
1625228710000|2021-07-02 12:25:10|132.46|130.96|132.34|130.84|132.47|130.97|132.34|130.84|17
1625228720000|2021-07-02 12:25:20|132.33|130.83|132.26|130.76|132.34|130.84|132.25|130.75|15
1625228730000|2021-07-02 12:25:30|132.25|130.75|132.34|130.84|132.34|130.84|132.23|130.73|12
1625228740000|2021-07-02 12:25:40|132.33|130.83|132.25|130.75|132.33|130.83|132.25|130.75|15
1625228750000|2021-07-02 12:25:50|132.26|130.76|132.25|130.75|132.29|130.79|132.24|130.74|14
1625228760000|2021-07-02 12:26:00|132.24|130.74|132.23|130.73|132.25|130.75|132.22|130.72|14
1625228770000|2021-07-02 12:26:10|132.24|130.74|132.23|130.73|132.24|130.74|132.22|130.72|11
1625228780000|2021-07-02 12:26:20|132.22|130.72|132.19|130.69|132.23|130.73|132.19|130.69|5
1625228790000|2021-07-02 12:26:30|132.2|130.7|132.3|130.8|132.3|130.8|132.2|130.7|16
1625228800000|2021-07-02 12:26:40|132.29|130.79|132.29|130.79|132.31|130.81|132.28|130.78|14
1625228810000|2021-07-02 12:26:50|132.28|130.78|132.21|130.71|132.29|130.79|132.21|130.71|11
1625228820000|2021-07-02 12:27:00|132.24|130.74|132.24|130.74|132.24|130.74|132.21|130.71|11
1625228830000|2021-07-02 12:27:10|132.23|130.73|132.25|130.75|132.26|130.76|132.23|130.73|10
1625228840000|2021-07-02 12:27:20|132.24|130.74|132.25|130.75|132.26|130.76|132.24|130.74|8
1625228850000|2021-07-02 12:27:30|132.26|130.76|132.24|130.74|132.28|130.78|132.24|130.74|9
1625228860000|2021-07-02 12:27:40|132.25|130.75|132.25|130.75|132.26|130.76|132.24|130.74|7
1625228870000|2021-07-02 12:27:50|132.26|130.76|132.27|130.77|132.3|130.8|132.26|130.76|9
1625228880000|2021-07-02 12:28:00|132.28|130.78|132.27|130.77|132.28|130.78|132.26|130.76|9
1625228890000|2021-07-02 12:28:10|132.26|130.76|132.25|130.75|132.26|130.76|132.25|130.75|4
1625228900000|2021-07-02 12:28:20|132.24|130.74|132.27|130.77|132.27|130.77|132.24|130.74|10
1625228910000|2021-07-02 12:28:30|132.26|130.76|132.31|130.81|132.31|130.81|132.25|130.75|12
1625228920000|2021-07-02 12:28:40|132.3|130.8|132.36|130.86|132.37|130.87|132.27|130.77|13
1625228930000|2021-07-02 12:28:50|132.37|130.87|132.48|130.98|132.48|130.98|132.37|130.87|10
1625228940000|2021-07-02 12:29:00|132.47|130.97|132.44|130.94|132.49|130.99|132.44|130.94|10
1625228950000|2021-07-02 12:29:10|132.41|130.91|132.38|130.88|132.44|130.94|132.38|130.88|14
1625228960000|2021-07-02 12:29:20|132.37|130.87|132.39|130.89|132.41|130.91|132.37|130.87|10
1625228970000|2021-07-02 12:29:30|132.38|130.88|132.38|130.88|132.39|130.89|132.37|130.87|5
1625228980000|2021-07-02 12:29:40|132.39|130.89|132.41|130.91|132.42|130.92|132.38|130.88|8
1625228990000|2021-07-02 12:29:50|132.42|130.92|132.44|130.94|132.46|130.96|132.41|130.91|12
1625229000000|2021-07-02 12:30:00|132.43|130.93|132.32|130.82|132.43|130.93|132.32|130.82|13
1625229010000|2021-07-02 12:30:10|132.31|130.81|132.29|130.79|132.31|130.81|132.29|130.79|14
1625229020000|2021-07-02 12:30:20|132.28|130.78|132.24|130.74|132.3|130.8|132.24|130.74|8
1625229030000|2021-07-02 12:30:30|132.25|130.75|132.31|130.81|132.33|130.83|132.23|130.73|16
1625229040000|2021-07-02 12:30:40|132.3|130.8|132.36|130.86|132.36|130.86|132.28|130.78|16
1625229050000|2021-07-02 12:30:50|132.39|130.89|132.51|131.01|132.52|131.02|132.37|130.87|16
1625229060000|2021-07-02 12:31:00|132.56|131.06|132.67|131.17|132.68|131.18|132.56|131.06|18
1625229070000|2021-07-02 12:31:10|132.68|131.18|132.75|131.25|132.77|131.27|132.66|131.16|17
1625229080000|2021-07-02 12:31:20|132.78|131.28|132.82|131.32|132.89|131.39|132.76|131.26|19
1625229090000|2021-07-02 12:31:30|132.84|131.34|132.78|131.28|132.84|131.34|132.74|131.24|15
1625229100000|2021-07-02 12:31:40|132.77|131.27|132.79|131.29|132.81|131.31|132.77|131.27|13
1625229110000|2021-07-02 12:31:50|132.8|131.3|132.78|131.28|132.82|131.32|132.78|131.28|9
1625229120000|2021-07-02 12:32:00|132.79|131.29|132.69|131.19|132.79|131.29|132.66|131.16|12
1625229130000|2021-07-02 12:32:10|132.71|131.21|132.86|131.36|132.86|131.36|132.71|131.21|19
1625229140000|2021-07-02 12:32:20|132.87|131.37|133.01|131.51|133.01|131.51|132.87|131.37|16
1625229150000|2021-07-02 12:32:30|133.02|131.52|133.06|131.56|133.06|131.56|132.98|131.48|13
1625229160000|2021-07-02 12:32:40|133.07|131.57|133.23|131.73|133.23|131.73|133.06|131.56|19
1625229170000|2021-07-02 12:32:50|133.24|131.74|133.17|131.67|133.24|131.74|133.06|131.56|19
1625229180000|2021-07-02 12:33:00|133.16|131.66|133.46|131.96|133.46|131.96|133.12|131.62|18
1625229190000|2021-07-02 12:33:10|133.47|131.97|133.52|132.02|133.55|132.05|133.46|131.96|17
1625229200000|2021-07-02 12:33:20|133.53|132.03|133.67|132.17|133.68|132.18|133.53|132.03|13
1625229210000|2021-07-02 12:33:30|133.66|132.16|133.58|132.08|133.67|132.17|133.55|132.05|22
1625229220000|2021-07-02 12:33:40|133.59|132.09|133.69|132.19|133.69|132.19|133.58|132.08|13
1625229230000|2021-07-02 12:33:50|133.66|132.16|133.61|132.11|133.67|132.17|133.61|132.11|14
1625229240000|2021-07-02 12:34:00|133.6|132.1|133.47|131.97|133.63|132.13|133.44|131.94|20
1625229250000|2021-07-02 12:34:10|133.45|131.95|133.33|131.83|133.46|131.96|133.3|131.8|21
1625229260000|2021-07-02 12:34:20|133.24|131.74|133.34|131.84|133.37|131.87|133.19|131.69|19
1625229270000|2021-07-02 12:34:30|133.32|131.82|133.44|131.94|133.44|131.94|133.32|131.82|16
1625229280000|2021-07-02 12:34:40|133.43|131.93|133.46|131.96|133.47|131.97|133.42|131.92|18
1625229290000|2021-07-02 12:34:50|133.44|131.94|133.46|131.96|133.5|132|133.43|131.93|12
1625229300000|2021-07-02 12:35:00|133.44|131.94|133.53|132.03|133.53|132.03|133.4|131.9|15
1625229310000|2021-07-02 12:35:10|133.58|132.08|133.52|132.02|133.58|132.08|133.5|132|14
1625229320000|2021-07-02 12:35:20|133.57|132.07|133.67|132.17|133.69|132.19|133.57|132.07|14
1625229330000|2021-07-02 12:35:30|133.66|132.16|133.68|132.18|133.69|132.19|133.66|132.16|11
1625229340000|2021-07-02 12:35:40|133.67|132.17|133.63|132.13|133.7|132.2|133.63|132.13|15
1625229350000|2021-07-02 12:35:50|133.65|132.15|133.66|132.16|133.68|132.18|133.59|132.09|17
1625229360000|2021-07-02 12:36:00|133.64|132.14|133.54|132.04|133.65|132.15|133.53|132.03|17
1625229370000|2021-07-02 12:36:10|133.55|132.05|133.52|132.02|133.56|132.06|133.51|132.01|13
1625229380000|2021-07-02 12:36:20|133.55|132.05|133.63|132.13|133.65|132.15|133.55|132.05|11
1625229390000|2021-07-02 12:36:30|133.62|132.12|133.63|132.13|133.67|132.17|133.61|132.11|14
1625229400000|2021-07-02 12:36:40|133.61|132.11|133.54|132.04|133.62|132.12|133.54|132.04|12
1625229410000|2021-07-02 12:36:50|133.53|132.03|133.53|132.03|133.61|132.11|133.53|132.03|15
1625229420000|2021-07-02 12:37:00|133.52|132.02|133.63|132.13|133.63|132.13|133.52|132.02|13
1625229430000|2021-07-02 12:37:10|133.62|132.12|133.64|132.14|133.64|132.14|133.58|132.08|12
1625229440000|2021-07-02 12:37:20|133.65|132.15|133.69|132.19|133.69|132.19|133.64|132.14|13
1625229450000|2021-07-02 12:37:30|133.7|132.2|133.69|132.19|133.72|132.22|133.66|132.16|15
1625229460000|2021-07-02 12:37:40|133.7|132.2|133.71|132.21|133.71|132.21|133.68|132.18|11
1625229470000|2021-07-02 12:37:50|133.73|132.23|133.53|132.03|133.75|132.25|133.53|132.03|15
1625229480000|2021-07-02 12:38:00|133.54|132.04|133.4|131.9|133.54|132.04|133.37|131.87|17
1625229490000|2021-07-02 12:38:10|133.42|131.92|133.43|131.93|133.45|131.95|133.42|131.92|16
1625229500000|2021-07-02 12:38:20|133.44|131.94|133.48|131.98|133.49|131.99|133.42|131.92|10
1625229510000|2021-07-02 12:38:30|133.47|131.97|133.38|131.88|133.47|131.97|133.38|131.88|9
1625229520000|2021-07-02 12:38:40|133.37|131.87|133.34|131.84|133.39|131.89|133.33|131.83|13
1625229530000|2021-07-02 12:38:50|133.33|131.83|133.31|131.81|133.34|131.84|133.3|131.8|10
1625229540000|2021-07-02 12:39:00|133.28|131.78|133.33|131.83|133.36|131.86|133.28|131.78|18
1625229550000|2021-07-02 12:39:10|133.32|131.82|133.31|131.81|133.34|131.84|133.31|131.81|7
1625229560000|2021-07-02 12:39:20|133.3|131.8|133.16|131.66|133.3|131.8|133.15|131.65|16
1625229570000|2021-07-02 12:39:30|133.17|131.67|133.19|131.69|133.19|131.69|133.15|131.65|6
1625229580000|2021-07-02 12:39:40|133.17|131.67|133.2|131.7|133.2|131.7|133.15|131.65|9
1625229590000|2021-07-02 12:39:50|133.19|131.69|133.12|131.62|133.19|131.69|133.12|131.62|16
1625229600000|2021-07-02 12:40:00|133.13|131.63|133.09|131.59|133.13|131.63|133.08|131.58|11
1625229610000|2021-07-02 12:40:10|133.1|131.6|133.15|131.65|133.17|131.67|133.09|131.59|12
1625229620000|2021-07-02 12:40:20|133.14|131.64|133.16|131.66|133.16|131.66|133.11|131.61|10
1625229630000|2021-07-02 12:40:30|133.17|131.67|133.03|131.53|133.17|131.67|133.02|131.52|17
1625229640000|2021-07-02 12:40:40|133.02|131.52|133.03|131.53|133.07|131.57|133.01|131.51|12
1625229650000|2021-07-02 12:40:50|133.05|131.55|133.08|131.58|133.09|131.59|133.05|131.55|9
1625229660000|2021-07-02 12:41:00|133.07|131.57|133.15|131.65|133.15|131.65|133.06|131.56|16
1625229670000|2021-07-02 12:41:10|133.16|131.66|133.22|131.72|133.22|131.72|133.15|131.65|9
1625229680000|2021-07-02 12:41:20|133.24|131.74|133.2|131.7|133.32|131.82|133.2|131.7|13
1625229690000|2021-07-02 12:41:30|133.21|131.71|133.14|131.64|133.24|131.74|133.14|131.64|18
1625229700000|2021-07-02 12:41:40|133.12|131.62|133.19|131.69|133.19|131.69|133.12|131.62|10
1625229710000|2021-07-02 12:41:50|133.17|131.67|133.23|131.73|133.23|131.73|133.17|131.67|7
1625229720000|2021-07-02 12:42:00|133.22|131.72|133.29|131.79|133.3|131.8|133.22|131.72|12
1625229730000|2021-07-02 12:42:10|133.27|131.77|133.33|131.83|133.33|131.83|133.27|131.77|9
1625229740000|2021-07-02 12:42:20|133.32|131.82|133.29|131.79|133.32|131.82|133.24|131.74|19
1625229750000|2021-07-02 12:42:30|133.3|131.8|133.37|131.87|133.37|131.87|133.28|131.78|15
1625229760000|2021-07-02 12:42:40|133.38|131.88|133.39|131.89|133.42|131.92|133.38|131.88|10
1625229770000|2021-07-02 12:42:50|133.38|131.88|133.38|131.88|133.39|131.89|133.35|131.85|10
1625229780000|2021-07-02 12:43:00|133.37|131.87|133.36|131.86|133.39|131.89|133.34|131.84|14
1625229790000|2021-07-02 12:43:10|133.35|131.85|133.38|131.88|133.39|131.89|133.35|131.85|10
1625229800000|2021-07-02 12:43:20|133.36|131.86|133.4|131.9|133.4|131.9|133.36|131.86|11
1625229810000|2021-07-02 12:43:30|133.39|131.89|133.41|131.91|133.41|131.91|133.38|131.88|8
1625229820000|2021-07-02 12:43:40|133.44|131.94|133.58|132.08|133.58|132.08|133.44|131.94|15
1625229830000|2021-07-02 12:43:50|133.57|132.07|133.47|131.97|133.58|132.08|133.47|131.97|19
1625229840000|2021-07-02 12:44:00|133.48|131.98|133.57|132.07|133.59|132.09|133.47|131.97|11
1625229850000|2021-07-02 12:44:10|133.58|132.08|133.59|132.09|133.63|132.13|133.58|132.08|12
1625229860000|2021-07-02 12:44:20|133.62|132.12|133.62|132.12|133.62|132.12|133.58|132.08|9
1625229870000|2021-07-02 12:44:30|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625229880000|2021-07-02 12:44:40|133.64|132.14|133.64|132.14|133.64|132.14|133.61|132.11|8
1625229890000|2021-07-02 12:44:50|133.63|132.13|133.73|132.23|133.73|132.23|133.63|132.13|13
1625229900000|2021-07-02 12:45:00|133.72|132.22|133.62|132.12|133.73|132.23|133.62|132.12|11
1625229910000|2021-07-02 12:45:10|133.63|132.13|133.67|132.17|133.67|132.17|133.61|132.11|12
1625229920000|2021-07-02 12:45:20|133.68|132.18|133.7|132.2|133.71|132.21|133.67|132.17|9
1625229930000|2021-07-02 12:45:30|133.69|132.19|133.68|132.18|133.71|132.21|133.65|132.15|13
1625229940000|2021-07-02 12:45:40|133.67|132.17|133.68|132.18|133.71|132.21|133.67|132.17|6
1625229950000|2021-07-02 12:45:50|133.7|132.2|133.69|132.19|133.72|132.22|133.69|132.19|16
1625229960000|2021-07-02 12:46:00|133.71|132.21|133.83|132.33|133.83|132.33|133.69|132.19|12
1625229970000|2021-07-02 12:46:10|133.86|132.36|133.94|132.44|133.94|132.44|133.86|132.36|14
1625229980000|2021-07-02 12:46:20|133.98|132.48|134.05|132.55|134.08|132.58|133.98|132.48|14
1625229990000|2021-07-02 12:46:30|134.07|132.57|134.13|132.63|134.15|132.65|134.06|132.56|17
1625230000000|2021-07-02 12:46:40|134.12|132.62|134.11|132.61|134.13|132.63|134.05|132.55|16
1625230010000|2021-07-02 12:46:50|134.12|132.62|134.05|132.55|134.13|132.63|134.05|132.55|14
1625230020000|2021-07-02 12:47:00|134.06|132.56|133.95|132.45|134.06|132.56|133.94|132.44|15
1625230030000|2021-07-02 12:47:10|134.01|132.51|134.1|132.6|134.12|132.62|134.01|132.51|18
1625230040000|2021-07-02 12:47:20|134.12|132.62|134.16|132.66|134.16|132.66|134.03|132.53|19
1625230050000|2021-07-02 12:47:30|134.15|132.65|134.24|132.74|134.24|132.74|134.15|132.65|17
1625230060000|2021-07-02 12:47:40|134.23|132.73|134.19|132.69|134.29|132.79|134.14|132.64|16
1625230070000|2021-07-02 12:47:50|134.22|132.72|134.08|132.58|134.22|132.72|134.06|132.56|14
1625230080000|2021-07-02 12:48:00|134.07|132.57|134.16|132.66|134.16|132.66|134.04|132.54|18
1625230090000|2021-07-02 12:48:10|134.18|132.68|134.16|132.66|134.21|132.71|134.14|132.64|19
1625230100000|2021-07-02 12:48:20|134.17|132.67|134.17|132.67|134.19|132.69|134.14|132.64|16
1625230110000|2021-07-02 12:48:30|134.18|132.68|134.21|132.71|134.23|132.73|134.17|132.67|17
1625230120000|2021-07-02 12:48:40|134.22|132.72|134.17|132.67|134.22|132.72|134.15|132.65|12
1625230130000|2021-07-02 12:48:50|134.11|132.61|134.1|132.6|134.15|132.65|134.1|132.6|12
1625230140000|2021-07-02 12:49:00|134.09|132.59|134.1|132.6|134.11|132.61|134.09|132.59|11
1625230150000|2021-07-02 12:49:10|134.09|132.59|134.12|132.62|134.14|132.64|134.09|132.59|12
1625230160000|2021-07-02 12:49:20|134.11|132.61|134.15|132.65|134.16|132.66|134.11|132.61|8
1625230170000|2021-07-02 12:49:30|134.14|132.64|134.07|132.57|134.15|132.65|134.07|132.57|8
1625230180000|2021-07-02 12:49:40|134.09|132.59|134.08|132.58|134.12|132.62|134.08|132.58|9
1625230190000|2021-07-02 12:49:50|134.07|132.57|134.14|132.64|134.16|132.66|134.07|132.57|19
1625230200000|2021-07-02 12:50:00|134.13|132.63|134.13|132.63|134.14|132.64|134.1|132.6|16
1625230210000|2021-07-02 12:50:10|134.12|132.62|134.05|132.55|134.12|132.62|134.05|132.55|12
1625230220000|2021-07-02 12:50:20|134.04|132.54|133.98|132.48|134.04|132.54|133.98|132.48|9
1625230230000|2021-07-02 12:50:30|133.99|132.49|133.97|132.47|133.99|132.49|133.95|132.45|8
1625230240000|2021-07-02 12:50:40|133.96|132.46|133.95|132.45|133.96|132.46|133.95|132.45|6
1625230250000|2021-07-02 12:50:50|133.96|132.46|133.94|132.44|133.96|132.46|133.94|132.44|11
1625230260000|2021-07-02 12:51:00|133.95|132.45|133.94|132.44|133.96|132.46|133.93|132.43|9
1625230270000|2021-07-02 12:51:10|133.93|132.43|133.73|132.23|133.93|132.43|133.72|132.22|12
1625230280000|2021-07-02 12:51:20|133.72|132.22|133.73|132.23|133.75|132.25|133.7|132.2|9
1625230290000|2021-07-02 12:51:30|133.76|132.26|133.88|132.38|133.88|132.38|133.75|132.25|12
1625230300000|2021-07-02 12:51:40|133.87|132.37|133.87|132.37|133.89|132.39|133.85|132.35|6
1625230310000|2021-07-02 12:51:50|133.86|132.36|133.89|132.39|133.91|132.41|133.86|132.36|11
1625230320000|2021-07-02 12:52:00|133.87|132.37|133.76|132.26|133.87|132.37|133.76|132.26|15
1625230330000|2021-07-02 12:52:10|133.78|132.28|133.79|132.29|133.8|132.3|133.78|132.28|10
1625230340000|2021-07-02 12:52:20|133.78|132.28|133.81|132.31|133.82|132.32|133.78|132.28|7
1625230350000|2021-07-02 12:52:30|133.8|132.3|133.76|132.26|133.8|132.3|133.74|132.24|14
1625230360000|2021-07-02 12:52:40|133.77|132.27|133.78|132.28|133.79|132.29|133.77|132.27|8
1625230370000|2021-07-02 12:52:50|133.77|132.27|133.68|132.18|133.78|132.28|133.68|132.18|14
1625230380000|2021-07-02 12:53:00|133.71|132.21|133.73|132.23|133.75|132.25|133.71|132.21|8
1625230390000|2021-07-02 12:53:10|133.74|132.24|133.75|132.25|133.76|132.26|133.74|132.24|11
1625230400000|2021-07-02 12:53:20|133.76|132.26|133.75|132.25|133.77|132.27|133.75|132.25|8
1625230410000|2021-07-02 12:53:30|133.74|132.24|133.78|132.28|133.78|132.28|133.74|132.24|7
1625230420000|2021-07-02 12:53:40|133.77|132.27|133.76|132.26|133.78|132.28|133.71|132.21|16
1625230430000|2021-07-02 12:53:50|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|4
1625230440000|2021-07-02 12:54:00|133.75|132.25|133.74|132.24|133.76|132.26|133.74|132.24|8
1625230450000|2021-07-02 12:54:10|133.76|132.26|133.79|132.29|133.79|132.29|133.74|132.24|11
1625230460000|2021-07-02 12:54:20|133.8|132.3|133.86|132.36|133.86|132.36|133.8|132.3|10
1625230470000|2021-07-02 12:54:30|133.85|132.35|133.89|132.39|133.89|132.39|133.81|132.31|14
1625230480000|2021-07-02 12:54:40|133.9|132.4|133.91|132.41|133.92|132.42|133.88|132.38|11
1625230490000|2021-07-02 12:54:50|133.9|132.4|133.81|132.31|133.91|132.41|133.79|132.29|16
1625230500000|2021-07-02 12:55:00|133.79|132.29|133.8|132.3|133.84|132.34|133.79|132.29|15
1625230510000|2021-07-02 12:55:10|133.78|132.28|133.8|132.3|133.81|132.31|133.76|132.26|15
1625230520000|2021-07-02 12:55:20|133.81|132.31|133.87|132.37|133.88|132.38|133.8|132.3|13
1625230530000|2021-07-02 12:55:30|133.88|132.38|133.93|132.43|133.94|132.44|133.88|132.38|8
1625230540000|2021-07-02 12:55:40|133.92|132.42|134.04|132.54|134.04|132.54|133.92|132.42|13
1625230550000|2021-07-02 12:55:50|134.03|132.53|134.03|132.53|134.04|132.54|134.02|132.52|11
1625230560000|2021-07-02 12:56:00|134.04|132.54|134.04|132.54|134.04|132.54|133.98|132.48|9
1625230570000|2021-07-02 12:56:10|134.03|132.53|134.01|132.51|134.04|132.54|134|132.5|7
1625230580000|2021-07-02 12:56:20|134|132.5|134.03|132.53|134.04|132.54|133.99|132.49|9
1625230590000|2021-07-02 12:56:30|134.04|132.54|133.83|132.33|134.05|132.55|133.83|132.33|19
1625230600000|2021-07-02 12:56:40|133.84|132.34|133.73|132.23|133.85|132.35|133.73|132.23|21
1625230610000|2021-07-02 12:56:50|133.71|132.21|133.72|132.22|133.73|132.23|133.69|132.19|21
1625230620000|2021-07-02 12:57:00|133.7|132.2|133.66|132.16|133.71|132.21|133.66|132.16|14
1625230630000|2021-07-02 12:57:10|133.67|132.17|133.8|132.3|133.81|132.31|133.67|132.17|14
1625230640000|2021-07-02 12:57:20|133.81|132.31|133.89|132.39|133.89|132.39|133.76|132.26|17
1625230650000|2021-07-02 12:57:30|133.88|132.38|133.91|132.41|133.91|132.41|133.88|132.38|6
1625230660000|2021-07-02 12:57:40|133.92|132.42|133.88|132.38|133.92|132.42|133.88|132.38|6
1625230670000|2021-07-02 12:57:50|133.89|132.39|133.94|132.44|133.97|132.47|133.89|132.39|10
1625230680000|2021-07-02 12:58:00|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|11
1625230690000|2021-07-02 12:58:10|133.94|132.44|133.87|132.37|133.94|132.44|133.85|132.35|9
1625230700000|2021-07-02 12:58:20|133.86|132.36|133.9|132.4|133.91|132.41|133.86|132.36|11
1625230710000|2021-07-02 12:58:30|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|7
1625230720000|2021-07-02 12:58:40|133.88|132.38|133.87|132.37|133.9|132.4|133.86|132.36|9
1625230730000|2021-07-02 12:58:50|133.85|132.35|133.88|132.38|133.89|132.39|133.84|132.34|15
1625230740000|2021-07-02 12:59:00|133.87|132.37|133.82|132.32|133.87|132.37|133.81|132.31|10
1625230750000|2021-07-02 12:59:10|133.81|132.31|133.84|132.34|133.85|132.35|133.81|132.31|15
1625230760000|2021-07-02 12:59:20|133.83|132.33|133.85|132.35|133.86|132.36|133.83|132.33|12
1625230770000|2021-07-02 12:59:30|133.84|132.34|133.82|132.32|133.85|132.35|133.81|132.31|9
1625230780000|2021-07-02 12:59:40|133.83|132.33|133.85|132.35|133.86|132.36|133.81|132.31|8
1625230790000|2021-07-02 12:59:50|133.86|132.36|133.87|132.37|133.88|132.38|133.86|132.36|6
1625230800000|2021-07-02 13:00:00|133.86|132.36|133.93|132.43|133.94|132.44|133.86|132.36|16
1625230810000|2021-07-02 13:00:10|133.94|132.44|133.96|132.46|133.98|132.48|133.94|132.44|9
1625230820000|2021-07-02 13:00:20|133.94|132.44|134.02|132.52|134.02|132.52|133.94|132.44|10
1625230830000|2021-07-02 13:00:30|134.03|132.53|134.03|132.53|134.03|132.53|134.01|132.51|9
1625230840000|2021-07-02 13:00:40|134.04|132.54|134.01|132.51|134.04|132.54|134.01|132.51|6
1625230850000|2021-07-02 13:00:50|134.02|132.52|133.99|132.49|134.02|132.52|133.98|132.48|13
1625230860000|2021-07-02 13:01:00|134.02|132.52|134.15|132.65|134.15|132.65|133.99|132.49|18
1625230870000|2021-07-02 13:01:10|134.16|132.66|134.06|132.56|134.16|132.66|134.02|132.52|16
1625230880000|2021-07-02 13:01:20|134.05|132.55|133.99|132.49|134.05|132.55|133.96|132.46|17
1625230890000|2021-07-02 13:01:30|133.97|132.47|133.97|132.47|133.97|132.47|133.96|132.46|11
1625230900000|2021-07-02 13:01:40|133.96|132.46|133.96|132.46|133.97|132.47|133.95|132.45|11
1625230910000|2021-07-02 13:01:50|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|4
1625230920000|2021-07-02 13:02:00|133.89|132.39|133.86|132.36|133.89|132.39|133.86|132.36|3
1625230930000|2021-07-02 13:02:10|133.85|132.35|133.78|132.28|133.86|132.36|133.77|132.27|16
1625230940000|2021-07-02 13:02:20|133.77|132.27|133.65|132.15|133.77|132.27|133.65|132.15|13
1625230950000|2021-07-02 13:02:30|133.66|132.16|133.65|132.15|133.67|132.17|133.64|132.14|14
1625230960000|2021-07-02 13:02:40|133.64|132.14|133.46|131.96|133.65|132.15|133.46|131.96|13
1625230970000|2021-07-02 13:02:50|133.44|131.94|133.46|131.96|133.47|131.97|133.42|131.92|15
1625230980000|2021-07-02 13:03:00|133.45|131.95|133.42|131.92|133.45|131.95|133.42|131.92|6
1625230990000|2021-07-02 13:03:10|133.41|131.91|133.44|131.94|133.44|131.94|133.4|131.9|11
1625231000000|2021-07-02 13:03:20|133.47|131.97|133.49|131.99|133.5|132|133.46|131.96|14
1625231010000|2021-07-02 13:03:30|133.48|131.98|133.53|132.03|133.54|132.04|133.48|131.98|12
1625231020000|2021-07-02 13:03:40|133.54|132.04|133.49|131.99|133.54|132.04|133.49|131.99|10
1625231030000|2021-07-02 13:03:50|133.48|131.98|133.45|131.95|133.51|132.01|133.45|131.95|11
1625231040000|2021-07-02 13:04:00|133.46|131.96|133.49|131.99|133.49|131.99|133.44|131.94|9
1625231050000|2021-07-02 13:04:10|133.51|132.01|133.57|132.07|133.58|132.08|133.49|131.99|11
1625231060000|2021-07-02 13:04:20|133.59|132.09|133.56|132.06|133.69|132.19|133.56|132.06|16
1625231070000|2021-07-02 13:04:30|133.55|132.05|133.58|132.08|133.58|132.08|133.51|132.01|16
1625231080000|2021-07-02 13:04:40|133.57|132.07|133.6|132.1|133.62|132.12|133.56|132.06|18
1625231090000|2021-07-02 13:04:50|133.58|132.08|133.65|132.15|133.66|132.16|133.56|132.06|12
1625231100000|2021-07-02 13:05:00|133.64|132.14|133.61|132.11|133.64|132.14|133.61|132.11|11
1625231110000|2021-07-02 13:05:10|133.6|132.1|133.6|132.1|133.63|132.13|133.59|132.09|11
1625231120000|2021-07-02 13:05:20|133.59|132.09|133.65|132.15|133.65|132.15|133.59|132.09|14
1625231130000|2021-07-02 13:05:30|133.64|132.14|133.71|132.21|133.71|132.21|133.64|132.14|13
1625231140000|2021-07-02 13:05:40|133.69|132.19|133.72|132.22|133.74|132.24|133.69|132.19|12
1625231150000|2021-07-02 13:05:50|133.73|132.23|133.73|132.23|133.76|132.26|133.72|132.22|9
1625231160000|2021-07-02 13:06:00|133.72|132.22|133.64|132.14|133.72|132.22|133.63|132.13|13
1625231170000|2021-07-02 13:06:10|133.63|132.13|133.68|132.18|133.69|132.19|133.62|132.12|13
1625231180000|2021-07-02 13:06:20|133.69|132.19|133.71|132.21|133.72|132.22|133.67|132.17|10
1625231190000|2021-07-02 13:06:30|133.72|132.22|133.72|132.22|133.74|132.24|133.7|132.2|7
1625231200000|2021-07-02 13:06:40|133.73|132.23|133.7|132.2|133.73|132.23|133.68|132.18|7
1625231210000|2021-07-02 13:06:50|133.69|132.19|133.67|132.17|133.73|132.23|133.67|132.17|11
1625231220000|2021-07-02 13:07:00|133.68|132.18|133.75|132.25|133.75|132.25|133.68|132.18|12
1625231230000|2021-07-02 13:07:10|133.74|132.24|133.72|132.22|133.79|132.29|133.72|132.22|13
1625231240000|2021-07-02 13:07:20|133.73|132.23|133.78|132.28|133.8|132.3|133.73|132.23|9
1625231250000|2021-07-02 13:07:30|133.77|132.27|133.8|132.3|133.81|132.31|133.77|132.27|7
1625231260000|2021-07-02 13:07:40|133.79|132.29|133.78|132.28|133.82|132.32|133.77|132.27|12
1625231270000|2021-07-02 13:07:50|133.8|132.3|133.79|132.29|133.81|132.31|133.77|132.27|14
1625231280000|2021-07-02 13:08:00|133.8|132.3|133.72|132.22|133.8|132.3|133.72|132.22|5
1625231290000|2021-07-02 13:08:10|133.7|132.2|133.76|132.26|133.77|132.27|133.7|132.2|12
1625231300000|2021-07-02 13:08:20|133.77|132.27|133.81|132.31|133.81|132.31|133.77|132.27|8
1625231310000|2021-07-02 13:08:30|133.8|132.3|133.75|132.25|133.81|132.31|133.75|132.25|7
1625231320000|2021-07-02 13:08:40|133.76|132.26|133.8|132.3|133.82|132.32|133.76|132.26|12
1625231330000|2021-07-02 13:08:50|133.79|132.29|133.78|132.28|133.79|132.29|133.77|132.27|7
1625231340000|2021-07-02 13:09:00|133.77|132.27|133.8|132.3|133.82|132.32|133.76|132.26|12
1625231350000|2021-07-02 13:09:10|133.82|132.32|133.84|132.34|133.84|132.34|133.81|132.31|12
1625231360000|2021-07-02 13:09:20|133.85|132.35|133.83|132.33|133.87|132.37|133.82|132.32|10
1625231370000|2021-07-02 13:09:30|133.81|132.31|133.79|132.29|133.81|132.31|133.76|132.26|10
1625231380000|2021-07-02 13:09:40|133.77|132.27|133.79|132.29|133.79|132.29|133.76|132.26|7
1625231390000|2021-07-02 13:09:50|133.8|132.3|133.88|132.38|133.88|132.38|133.8|132.3|10
1625231400000|2021-07-02 13:10:00|133.89|132.39|133.92|132.42|133.92|132.42|133.89|132.39|7
1625231410000|2021-07-02 13:10:10|133.91|132.41|134|132.5|134.01|132.51|133.91|132.41|11
1625231420000|2021-07-02 13:10:20|134.01|132.51|134.07|132.57|134.07|132.57|133.99|132.49|14
1625231430000|2021-07-02 13:10:30|134.05|132.55|134.1|132.6|134.1|132.6|134.05|132.55|5
1625231440000|2021-07-02 13:10:40|134.11|132.61|134.12|132.62|134.13|132.63|134.1|132.6|12
1625231450000|2021-07-02 13:10:50|134.14|132.64|134.13|132.63|134.15|132.65|134.11|132.61|12
1625231460000|2021-07-02 13:11:00|134.15|132.65|134.22|132.72|134.26|132.76|134.12|132.62|16
1625231470000|2021-07-02 13:11:10|134.2|132.7|134.24|132.74|134.24|132.74|134.19|132.69|17
1625231480000|2021-07-02 13:11:20|134.29|132.79|134.34|132.84|134.34|132.84|134.27|132.77|12
1625231490000|2021-07-02 13:11:30|134.35|132.85|134.36|132.86|134.37|132.87|134.33|132.83|13
1625231500000|2021-07-02 13:11:40|134.34|132.84|134.3|132.8|134.35|132.85|134.3|132.8|18
1625231510000|2021-07-02 13:11:50|134.27|132.77|134.3|132.8|134.31|132.81|134.19|132.69|16
1625231520000|2021-07-02 13:12:00|134.31|132.81|134.3|132.8|134.32|132.82|134.28|132.78|13
1625231530000|2021-07-02 13:12:10|134.32|132.82|134.38|132.88|134.38|132.88|134.32|132.82|13
1625231540000|2021-07-02 13:12:20|134.37|132.87|134.39|132.89|134.39|132.89|134.32|132.82|17
1625231550000|2021-07-02 13:12:30|134.41|132.91|134.51|133.01|134.51|133.01|134.41|132.91|19
1625231560000|2021-07-02 13:12:40|134.5|133|134.52|133.02|134.53|133.03|134.49|132.99|12
1625231570000|2021-07-02 13:12:50|134.51|133.01|134.5|133|134.52|133.02|134.5|133|10
1625231580000|2021-07-02 13:13:00|134.51|133.01|134.5|133|134.52|133.02|134.5|133|13
1625231590000|2021-07-02 13:13:10|134.49|132.99|134.45|132.95|134.49|132.99|134.43|132.93|14
1625231600000|2021-07-02 13:13:20|134.44|132.94|134.45|132.95|134.46|132.96|134.43|132.93|10
1625231610000|2021-07-02 13:13:30|134.44|132.94|134.45|132.95|134.46|132.96|134.43|132.93|12
1625231620000|2021-07-02 13:13:40|134.44|132.94|134.45|132.95|134.47|132.97|134.44|132.94|10
1625231630000|2021-07-02 13:13:50|134.46|132.96|134.46|132.96|134.46|132.96|134.44|132.94|11
1625231640000|2021-07-02 13:14:00|134.45|132.95|134.45|132.95|134.46|132.96|134.43|132.93|8
1625231650000|2021-07-02 13:14:10|134.44|132.94|134.47|132.97|134.47|132.97|134.43|132.93|13
1625231660000|2021-07-02 13:14:20|134.46|132.96|134.49|132.99|134.49|132.99|134.45|132.95|11
1625231670000|2021-07-02 13:14:30|134.48|132.98|134.44|132.94|134.48|132.98|134.44|132.94|9
1625231680000|2021-07-02 13:14:40|134.45|132.95|134.44|132.94|134.46|132.96|134.44|132.94|4
1625231690000|2021-07-02 13:14:50|134.45|132.95|134.47|132.97|134.47|132.97|134.45|132.95|9
1625231700000|2021-07-02 13:15:00|134.46|132.96|134.5|133|134.5|133|134.46|132.96|4
1625231710000|2021-07-02 13:15:10|134.51|133.01|134.52|133.02|134.52|133.02|134.49|132.99|10
1625231720000|2021-07-02 13:15:20|134.51|133.01|134.64|133.14|134.65|133.15|134.51|133.01|14
1625231730000|2021-07-02 13:15:30|134.65|133.15|134.61|133.11|134.66|133.16|134.6|133.1|11
1625231740000|2021-07-02 13:15:40|134.6|133.1|134.66|133.16|134.66|133.16|134.58|133.08|12
1625231750000|2021-07-02 13:15:50|134.67|133.17|134.65|133.15|134.67|133.17|134.62|133.12|15
1625231760000|2021-07-02 13:16:00|134.64|133.14|134.63|133.13|134.66|133.16|134.63|133.13|11
1625231770000|2021-07-02 13:16:10|134.64|133.14|134.66|133.16|134.67|133.17|134.63|133.13|11
1625231780000|2021-07-02 13:16:20|134.65|133.15|134.64|133.14|134.66|133.16|134.64|133.14|10
1625231790000|2021-07-02 13:16:30|134.66|133.16|134.61|133.11|134.66|133.16|134.61|133.11|9
1625231800000|2021-07-02 13:16:40|134.62|133.12|134.63|133.13|134.67|133.17|134.61|133.11|19
1625231810000|2021-07-02 13:16:50|134.64|133.14|134.58|133.08|134.67|133.17|134.58|133.08|16
1625231820000|2021-07-02 13:17:00|134.6|133.1|134.6|133.1|134.62|133.12|134.59|133.09|7
1625231830000|2021-07-02 13:17:10|134.61|133.11|134.56|133.06|134.63|133.13|134.56|133.06|16
1625231840000|2021-07-02 13:17:20|134.55|133.05|134.54|133.04|134.57|133.07|134.53|133.03|11
1625231850000|2021-07-02 13:17:30|134.53|133.03|134.47|132.97|134.53|133.03|134.47|132.97|7
1625231860000|2021-07-02 13:17:40|134.48|132.98|134.36|132.86|134.48|132.98|134.36|132.86|14
1625231870000|2021-07-02 13:17:50|134.35|132.85|134.29|132.79|134.37|132.87|134.28|132.78|10
1625231880000|2021-07-02 13:18:00|134.28|132.78|134.19|132.69|134.31|132.81|134.19|132.69|9
1625231890000|2021-07-02 13:18:10|134.2|132.7|134.29|132.79|134.29|132.79|134.2|132.7|14
1625231900000|2021-07-02 13:18:20|134.27|132.77|134.28|132.78|134.29|132.79|134.27|132.77|8
1625231910000|2021-07-02 13:18:30|134.27|132.77|134.2|132.7|134.27|132.77|134.2|132.7|13
1625231920000|2021-07-02 13:18:40|134.21|132.71|134.21|132.71|134.22|132.72|134.2|132.7|9
1625231930000|2021-07-02 13:18:50|134.2|132.7|134.16|132.66|134.2|132.7|134.14|132.64|8
1625231940000|2021-07-02 13:19:00|134.17|132.67|134.24|132.74|134.24|132.74|134.16|132.66|7
1625231950000|2021-07-02 13:19:10|134.22|132.72|134.21|132.71|134.26|132.76|134.21|132.71|7
1625231960000|2021-07-02 13:19:20|134.22|132.72|134.21|132.71|134.22|132.72|134.2|132.7|4
1625231970000|2021-07-02 13:19:30|134.2|132.7|134.22|132.72|134.23|132.73|134.2|132.7|7
1625231980000|2021-07-02 13:19:40|134.21|132.71|134.19|132.69|134.21|132.71|134.19|132.69|4
1625231990000|2021-07-02 13:19:50|134.17|132.67|134.12|132.62|134.17|132.67|134.12|132.62|9
1625232000000|2021-07-02 13:20:00|134.11|132.61|134.14|132.64|134.14|132.64|134.11|132.61|16
1625232010000|2021-07-02 13:20:10|134.15|132.65|134.16|132.66|134.17|132.67|134.1|132.6|12
1625232020000|2021-07-02 13:20:20|134.17|132.67|134.16|132.66|134.17|132.67|134.14|132.64|15
1625232030000|2021-07-02 13:20:30|134.15|132.65|134.12|132.62|134.17|132.67|134.12|132.62|14
1625232040000|2021-07-02 13:20:40|134.11|132.61|134.14|132.64|134.15|132.65|134.09|132.59|12
1625232050000|2021-07-02 13:20:50|134.15|132.65|134.06|132.56|134.15|132.65|134.06|132.56|9
1625232060000|2021-07-02 13:21:00|134.07|132.57|134.04|132.54|134.07|132.57|134.04|132.54|10
1625232070000|2021-07-02 13:21:10|134.05|132.55|134.04|132.54|134.05|132.55|134.03|132.53|8
1625232080000|2021-07-02 13:21:20|134.06|132.56|134|132.5|134.06|132.56|134|132.5|9
1625232090000|2021-07-02 13:21:30|134.03|132.53|134.05|132.55|134.06|132.56|133.99|132.49|11
1625232100000|2021-07-02 13:21:40|134.06|132.56|134.14|132.64|134.14|132.64|134.06|132.56|11
1625232110000|2021-07-02 13:21:50|134.13|132.63|134.09|132.59|134.14|132.64|134.09|132.59|11
1625232120000|2021-07-02 13:22:00|134.08|132.58|134.01|132.51|134.09|132.59|133.98|132.48|17
1625232130000|2021-07-02 13:22:10|134|132.5|134.01|132.51|134.03|132.53|133.99|132.49|12
1625232140000|2021-07-02 13:22:20|134|132.5|134.09|132.59|134.09|132.59|133.95|132.45|15
1625232150000|2021-07-02 13:22:30|134.01|132.51|134.08|132.58|134.09|132.59|134|132.5|11
1625232160000|2021-07-02 13:22:40|134.07|132.57|134.12|132.62|134.12|132.62|134.07|132.57|9
1625232170000|2021-07-02 13:22:50|134.11|132.61|134.15|132.65|134.16|132.66|134.11|132.61|11
1625232180000|2021-07-02 13:23:00|134.16|132.66|134.15|132.65|134.19|132.69|134.15|132.65|11
1625232190000|2021-07-02 13:23:10|134.16|132.66|134.13|132.63|134.16|132.66|134.12|132.62|8
1625232200000|2021-07-02 13:23:20|134.14|132.64|134.14|132.64|134.14|132.64|134.13|132.63|3
1625232210000|2021-07-02 13:23:30|134.13|132.63|134.13|132.63|134.14|132.64|134.13|132.63|3
1625232220000|2021-07-02 13:23:40|134.14|132.64|134.11|132.61|134.14|132.64|134.09|132.59|11
1625232230000|2021-07-02 13:23:50|134.1|132.6|134.1|132.6|134.12|132.62|134.1|132.6|8
1625232240000|2021-07-02 13:24:00|134.11|132.61|134.13|132.63|134.14|132.64|134.09|132.59|8
1625232250000|2021-07-02 13:24:10|134.14|132.64|134.11|132.61|134.14|132.64|134.1|132.6|10
1625232260000|2021-07-02 13:24:20|134.1|132.6|134.07|132.57|134.11|132.61|134.07|132.57|16
1625232270000|2021-07-02 13:24:30|134.06|132.56|134.04|132.54|134.07|132.57|134.03|132.53|10
1625232280000|2021-07-02 13:24:40|134.05|132.55|134.06|132.56|134.09|132.59|134.05|132.55|10
1625232290000|2021-07-02 13:24:50|134.04|132.54|134.04|132.54|134.05|132.55|134.02|132.52|10
1625232300000|2021-07-02 13:25:00|134.03|132.53|134.01|132.51|134.03|132.53|134.01|132.51|14
1625232310000|2021-07-02 13:25:10|134.02|132.52|134|132.5|134.02|132.52|134|132.5|5
1625232320000|2021-07-02 13:25:20|133.99|132.49|133.98|132.48|134|132.5|133.98|132.48|8
1625232330000|2021-07-02 13:25:30|133.99|132.49|134.03|132.53|134.04|132.54|133.97|132.47|18
1625232340000|2021-07-02 13:25:40|134.02|132.52|134.01|132.51|134.04|132.54|134|132.5|10
1625232350000|2021-07-02 13:25:50|134.03|132.53|133.99|132.49|134.03|132.53|133.97|132.47|10
1625232360000|2021-07-02 13:26:00|134|132.5|134.01|132.51|134.03|132.53|133.99|132.49|17
1625232370000|2021-07-02 13:26:10|134.02|132.52|133.98|132.48|134.03|132.53|133.98|132.48|11
1625232380000|2021-07-02 13:26:20|133.99|132.49|134|132.5|134.01|132.51|133.98|132.48|10
1625232390000|2021-07-02 13:26:30|133.99|132.49|133.92|132.42|133.99|132.49|133.92|132.42|8
1625232400000|2021-07-02 13:26:40|133.91|132.41|133.99|132.49|133.99|132.49|133.91|132.41|12
1625232410000|2021-07-02 13:26:50|133.98|132.48|133.94|132.44|133.98|132.48|133.93|132.43|11
1625232420000|2021-07-02 13:27:00|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|3
1625232430000|2021-07-02 13:27:10|133.97|132.47|134.05|132.55|134.05|132.55|133.97|132.47|13
1625232440000|2021-07-02 13:27:20|134.06|132.56|134.09|132.59|134.16|132.66|134.06|132.56|17
1625232450000|2021-07-02 13:27:30|134.08|132.58|134.07|132.57|134.1|132.6|134.07|132.57|14
1625232460000|2021-07-02 13:27:40|134.09|132.59|134.09|132.59|134.09|132.59|134.07|132.57|11
1625232470000|2021-07-02 13:27:50|134.08|132.58|134.03|132.53|134.08|132.58|134.01|132.51|14
1625232480000|2021-07-02 13:28:00|134.05|132.55|134.04|132.54|134.08|132.58|134.04|132.54|17
1625232490000|2021-07-02 13:28:10|134.05|132.55|134.03|132.53|134.06|132.56|134.02|132.52|15
1625232500000|2021-07-02 13:28:20|134.02|132.52|133.94|132.44|134.02|132.52|133.94|132.44|11
1625232510000|2021-07-02 13:28:30|133.93|132.43|133.97|132.47|133.99|132.49|133.93|132.43|12
1625232520000|2021-07-02 13:28:40|133.98|132.48|134.03|132.53|134.03|132.53|133.98|132.48|11
1625232530000|2021-07-02 13:28:50|134.02|132.52|134.03|132.53|134.03|132.53|133.99|132.49|12
1625232540000|2021-07-02 13:29:00|134.04|132.54|134.06|132.56|134.06|132.56|134.03|132.53|9
1625232550000|2021-07-02 13:29:10|134.07|132.57|134.09|132.59|134.14|132.64|134.07|132.57|9
1625232560000|2021-07-02 13:29:20|134.1|132.6|134.02|132.52|134.1|132.6|134.01|132.51|12
1625232570000|2021-07-02 13:29:30|134.01|132.51|134.02|132.52|134.02|132.52|133.98|132.48|8
1625232580000|2021-07-02 13:29:40|134.03|132.53|134.08|132.58|134.08|132.58|134.03|132.53|7
1625232590000|2021-07-02 13:29:50|134.07|132.57|134.07|132.57|134.08|132.58|134.03|132.53|10
1625232600000|2021-07-02 13:30:00|134.08|132.58|134.12|132.62|134.13|132.63|134.08|132.58|11
1625232610000|2021-07-02 13:30:10|134.11|132.61|134.08|132.58|134.12|132.62|134.08|132.58|8
1625232620000|2021-07-02 13:30:20|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|8
1625232630000|2021-07-02 13:30:30|134.09|132.59|133.98|132.48|134.09|132.59|133.96|132.46|14
1625232640000|2021-07-02 13:30:40|133.97|132.47|133.93|132.43|133.97|132.47|133.91|132.41|16
1625232650000|2021-07-02 13:30:50|133.94|132.44|133.89|132.39|133.94|132.44|133.89|132.39|14
1625232660000|2021-07-02 13:31:00|133.91|132.41|133.77|132.27|133.91|132.41|133.75|132.25|22
1625232670000|2021-07-02 13:31:10|133.76|132.26|133.69|132.19|133.76|132.26|133.66|132.16|19
1625232680000|2021-07-02 13:31:20|133.68|132.18|133.65|132.15|133.69|132.19|133.64|132.14|11
1625232690000|2021-07-02 13:31:30|133.66|132.16|133.59|132.09|133.72|132.22|133.59|132.09|16
1625232700000|2021-07-02 13:31:40|133.58|132.08|133.63|132.13|133.67|132.17|133.58|132.08|18
1625232710000|2021-07-02 13:31:50|133.62|132.12|133.61|132.11|133.62|132.12|133.59|132.09|12
1625232720000|2021-07-02 13:32:00|133.6|132.1|133.66|132.16|133.66|132.16|133.6|132.1|8
1625232730000|2021-07-02 13:32:10|133.65|132.15|133.64|132.14|133.65|132.15|133.61|132.11|12
1625232740000|2021-07-02 13:32:20|133.63|132.13|133.67|132.17|133.68|132.18|133.63|132.13|10
1625232750000|2021-07-02 13:32:30|133.68|132.18|133.62|132.12|133.68|132.18|133.62|132.12|7
1625232760000|2021-07-02 13:32:40|133.61|132.11|133.6|132.1|133.62|132.12|133.57|132.07|12
1625232770000|2021-07-02 13:32:50|133.61|132.11|133.56|132.06|133.64|132.14|133.55|132.05|15
1625232780000|2021-07-02 13:33:00|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|10
1625232790000|2021-07-02 13:33:10|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|3
1625232800000|2021-07-02 13:33:20|133.54|132.04|133.55|132.05|133.57|132.07|133.5|132|7
1625232810000|2021-07-02 13:33:30|133.56|132.06|133.48|131.98|133.57|132.07|133.48|131.98|15
1625232820000|2021-07-02 13:33:40|133.49|131.99|133.51|132.01|133.51|132.01|133.49|131.99|3
1625232830000|2021-07-02 13:33:50|133.5|132|133.51|132.01|133.53|132.03|133.5|132|16
1625232840000|2021-07-02 13:34:00|133.5|132|133.5|132|133.51|132.01|133.5|132|7
1625232850000|2021-07-02 13:34:10|133.51|132.01|133.65|132.15|133.65|132.15|133.5|132|11
1625232860000|2021-07-02 13:34:20|133.64|132.14|133.61|132.11|133.66|132.16|133.6|132.1|16
1625232870000|2021-07-02 13:34:30|133.62|132.12|133.71|132.21|133.71|132.21|133.58|132.08|12
1625232880000|2021-07-02 13:34:40|133.72|132.22|133.78|132.28|133.79|132.29|133.72|132.22|11
1625232890000|2021-07-02 13:34:50|133.77|132.27|133.76|132.26|133.77|132.27|133.72|132.22|12
1625232900000|2021-07-02 13:35:00|133.77|132.27|133.72|132.22|133.77|132.27|133.71|132.21|9
1625232910000|2021-07-02 13:35:10|133.71|132.21|133.74|132.24|133.74|132.24|133.71|132.21|7
1625232920000|2021-07-02 13:35:20|133.75|132.25|133.9|132.4|133.91|132.41|133.73|132.23|13
1625232930000|2021-07-02 13:35:30|133.89|132.39|133.89|132.39|133.94|132.44|133.87|132.37|13
1625232940000|2021-07-02 13:35:40|133.9|132.4|133.95|132.45|133.95|132.45|133.9|132.4|7
1625232950000|2021-07-02 13:35:50|133.96|132.46|133.95|132.45|133.96|132.46|133.93|132.43|7
1625232960000|2021-07-02 13:36:00|133.94|132.44|133.93|132.43|133.94|132.44|133.85|132.35|14
1625232970000|2021-07-02 13:36:10|133.94|132.44|134.12|132.62|134.12|132.62|133.94|132.44|14
1625232980000|2021-07-02 13:36:20|134.1|132.6|134.15|132.65|134.16|132.66|134.07|132.57|15
1625232990000|2021-07-02 13:36:30|134.14|132.64|134.15|132.65|134.17|132.67|134.12|132.62|14
1625233000000|2021-07-02 13:36:40|134.16|132.66|134.08|132.58|134.16|132.66|134.08|132.58|10
1625233010000|2021-07-02 13:36:50|134.07|132.57|134.05|132.55|134.07|132.57|134.02|132.52|11
1625233020000|2021-07-02 13:37:00|134.04|132.54|134.07|132.57|134.1|132.6|134.04|132.54|15
1625233030000|2021-07-02 13:37:10|134.08|132.58|134.05|132.55|134.09|132.59|134.05|132.55|12
1625233040000|2021-07-02 13:37:20|134.03|132.53|133.96|132.46|134.03|132.53|133.94|132.44|15
1625233050000|2021-07-02 13:37:30|133.95|132.45|133.94|132.44|133.96|132.46|133.93|132.43|13
1625233060000|2021-07-02 13:37:40|133.95|132.45|133.94|132.44|133.97|132.47|133.94|132.44|18
1625233070000|2021-07-02 13:37:50|133.93|132.43|133.92|132.42|133.94|132.44|133.92|132.42|8
1625233080000|2021-07-02 13:38:00|133.93|132.43|133.93|132.43|133.95|132.45|133.91|132.41|8
1625233090000|2021-07-02 13:38:10|133.94|132.44|133.92|132.42|133.96|132.46|133.92|132.42|11
1625233100000|2021-07-02 13:38:20|133.91|132.41|133.81|132.31|133.91|132.41|133.81|132.31|13
1625233110000|2021-07-02 13:38:30|133.79|132.29|133.81|132.31|133.83|132.33|133.79|132.29|11
1625233120000|2021-07-02 13:38:40|133.8|132.3|133.85|132.35|133.86|132.36|133.8|132.3|13
1625233130000|2021-07-02 13:38:50|133.84|132.34|133.77|132.27|133.85|132.35|133.76|132.26|8
1625233140000|2021-07-02 13:39:00|133.76|132.26|133.75|132.25|133.78|132.28|133.73|132.23|10
1625233150000|2021-07-02 13:39:10|133.76|132.26|133.86|132.36|133.87|132.37|133.76|132.26|16
1625233160000|2021-07-02 13:39:20|133.87|132.37|133.65|132.15|133.87|132.37|133.65|132.15|19
1625233170000|2021-07-02 13:39:30|133.66|132.16|133.65|132.15|133.66|132.16|133.64|132.14|7
1625233180000|2021-07-02 13:39:40|133.64|132.14|133.62|132.12|133.67|132.17|133.62|132.12|13
1625233190000|2021-07-02 13:39:50|133.63|132.13|133.69|132.19|133.69|132.19|133.63|132.13|13
1625233200000|2021-07-02 13:40:00|133.7|132.2|133.7|132.2|133.71|132.21|133.68|132.18|10
1625233210000|2021-07-02 13:40:10|133.71|132.21|133.68|132.18|133.71|132.21|133.67|132.17|8
1625233220000|2021-07-02 13:40:20|133.64|132.14|133.63|132.13|133.66|132.16|133.63|132.13|9
1625233230000|2021-07-02 13:40:30|133.65|132.15|133.66|132.16|133.66|132.16|133.64|132.14|9
1625233240000|2021-07-02 13:40:40|133.65|132.15|133.63|132.13|133.65|132.15|133.63|132.13|5
1625233250000|2021-07-02 13:40:50|133.64|132.14|133.68|132.18|133.69|132.19|133.63|132.13|12
1625233260000|2021-07-02 13:41:00|133.69|132.19|133.86|132.36|133.86|132.36|133.68|132.18|18
1625233270000|2021-07-02 13:41:10|133.88|132.38|133.91|132.41|133.91|132.41|133.87|132.37|10
1625233280000|2021-07-02 13:41:20|133.93|132.43|133.88|132.38|133.93|132.43|133.88|132.38|15
1625233290000|2021-07-02 13:41:30|133.89|132.39|133.82|132.32|133.89|132.39|133.82|132.32|13
1625233300000|2021-07-02 13:41:40|133.81|132.31|133.79|132.29|133.84|132.34|133.74|132.24|15
1625233310000|2021-07-02 13:41:50|133.78|132.28|133.82|132.32|133.82|132.32|133.78|132.28|12
1625233320000|2021-07-02 13:42:00|133.81|132.31|133.73|132.23|133.83|132.33|133.72|132.22|15
1625233330000|2021-07-02 13:42:10|133.72|132.22|133.62|132.12|133.72|132.22|133.62|132.12|13
1625233340000|2021-07-02 13:42:20|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|15
1625233350000|2021-07-02 13:42:30|133.6|132.1|133.64|132.14|133.65|132.15|133.6|132.1|11
1625233360000|2021-07-02 13:42:40|133.6|132.1|133.64|132.14|133.64|132.14|133.6|132.1|7
1625233370000|2021-07-02 13:42:50|133.65|132.15|133.7|132.2|133.71|132.21|133.65|132.15|12
1625233380000|2021-07-02 13:43:00|133.71|132.21|133.73|132.23|133.73|132.23|133.68|132.18|10
1625233390000|2021-07-02 13:43:10|133.72|132.22|133.72|132.22|133.73|132.23|133.71|132.21|13
1625233400000|2021-07-02 13:43:20|133.73|132.23|133.77|132.27|133.78|132.28|133.73|132.23|7
1625233410000|2021-07-02 13:43:30|133.75|132.25|133.82|132.32|133.82|132.32|133.74|132.24|9
1625233420000|2021-07-02 13:43:40|133.81|132.31|133.91|132.41|133.92|132.42|133.79|132.29|16
1625233430000|2021-07-02 13:43:50|133.9|132.4|133.79|132.29|133.9|132.4|133.78|132.28|17
1625233440000|2021-07-02 13:44:00|133.78|132.28|133.76|132.26|133.8|132.3|133.76|132.26|10
1625233450000|2021-07-02 13:44:10|133.75|132.25|133.74|132.24|133.75|132.25|133.74|132.24|2
1625233460000|2021-07-02 13:44:20|133.72|132.22|133.74|132.24|133.74|132.24|133.72|132.22|7
1625233470000|2021-07-02 13:44:30|133.72|132.22|133.69|132.19|133.73|132.23|133.67|132.17|17
1625233480000|2021-07-02 13:44:40|133.71|132.21|133.75|132.25|133.76|132.26|133.71|132.21|8
1625233490000|2021-07-02 13:44:50|133.76|132.26|133.78|132.28|133.79|132.29|133.75|132.25|14
1625233500000|2021-07-02 13:45:00|133.79|132.29|133.8|132.3|133.81|132.31|133.78|132.28|10
1625233510000|2021-07-02 13:45:10|133.81|132.31|133.91|132.41|133.92|132.42|133.81|132.31|10
1625233520000|2021-07-02 13:45:20|133.9|132.4|133.94|132.44|133.94|132.44|133.88|132.38|10
1625233530000|2021-07-02 13:45:30|133.95|132.45|134.17|132.67|134.17|132.67|133.95|132.45|12
1625233540000|2021-07-02 13:45:40|134.18|132.68|134.26|132.76|134.26|132.76|134.16|132.66|9
1625233550000|2021-07-02 13:45:50|134.27|132.77|134.23|132.73|134.29|132.79|134.2|132.7|11
1625233560000|2021-07-02 13:46:00|134.22|132.72|134.16|132.66|134.22|132.72|134.16|132.66|10
1625233570000|2021-07-02 13:46:10|134.17|132.67|134.11|132.61|134.17|132.67|134.08|132.58|14
1625233580000|2021-07-02 13:46:20|134.12|132.62|134.26|132.76|134.26|132.76|134.12|132.62|12
1625233590000|2021-07-02 13:46:30|134.29|132.79|134.28|132.78|134.35|132.85|134.25|132.75|15
1625233600000|2021-07-02 13:46:40|134.27|132.77|134.23|132.73|134.27|132.77|134.18|132.68|26
1625233610000|2021-07-02 13:46:50|134.21|132.71|134.22|132.72|134.25|132.75|134.19|132.69|16
1625233620000|2021-07-02 13:47:00|134.21|132.71|134.23|132.73|134.24|132.74|134.18|132.68|22
1625233630000|2021-07-02 13:47:10|134.24|132.74|134.35|132.85|134.37|132.87|134.22|132.72|14
1625233640000|2021-07-02 13:47:20|134.32|132.82|134.29|132.79|134.35|132.85|134.24|132.74|23
1625233650000|2021-07-02 13:47:30|134.3|132.8|134.36|132.86|134.36|132.86|134.3|132.8|17
1625233660000|2021-07-02 13:47:40|134.37|132.87|134.35|132.85|134.38|132.88|134.35|132.85|18
1625233670000|2021-07-02 13:47:50|134.36|132.86|134.36|132.86|134.41|132.91|134.36|132.86|13
1625233680000|2021-07-02 13:48:00|134.35|132.85|134.35|132.85|134.38|132.88|134.35|132.85|11
1625233690000|2021-07-02 13:48:10|134.36|132.86|134.38|132.88|134.38|132.88|134.35|132.85|11
1625233700000|2021-07-02 13:48:20|134.37|132.87|134.35|132.85|134.37|132.87|134.34|132.84|12
1625233710000|2021-07-02 13:48:30|134.36|132.86|134.38|132.88|134.38|132.88|134.35|132.85|11
1625233720000|2021-07-02 13:48:40|134.37|132.87|134.41|132.91|134.43|132.93|134.37|132.87|14
1625233730000|2021-07-02 13:48:50|134.42|132.92|134.41|132.91|134.44|132.94|134.38|132.88|22
1625233740000|2021-07-02 13:49:00|134.42|132.92|134.37|132.87|134.43|132.93|134.37|132.87|8
1625233750000|2021-07-02 13:49:10|134.35|132.85|134.43|132.93|134.43|132.93|134.34|132.84|16
1625233760000|2021-07-02 13:49:20|134.42|132.92|134.4|132.9|134.43|132.93|134.39|132.89|12
1625233770000|2021-07-02 13:49:30|134.41|132.91|134.42|132.92|134.43|132.93|134.4|132.9|6
1625233780000|2021-07-02 13:49:40|134.43|132.93|134.39|132.89|134.44|132.94|134.36|132.86|16
1625233790000|2021-07-02 13:49:50|134.4|132.9|134.4|132.9|134.45|132.95|134.38|132.88|15
1625233800000|2021-07-02 13:50:00|134.39|132.89|134.35|132.85|134.39|132.89|134.35|132.85|14
1625233810000|2021-07-02 13:50:10|134.34|132.84|134.33|132.83|134.35|132.85|134.31|132.81|14
1625233820000|2021-07-02 13:50:20|134.34|132.84|134.32|132.82|134.38|132.88|134.32|132.82|18
1625233830000|2021-07-02 13:50:30|134.33|132.83|134.4|132.9|134.44|132.94|134.31|132.81|22
1625233840000|2021-07-02 13:50:40|134.41|132.91|134.38|132.88|134.42|132.92|134.38|132.88|13
1625233850000|2021-07-02 13:50:50|134.4|132.9|134.45|132.95|134.45|132.95|134.4|132.9|14
1625233860000|2021-07-02 13:51:00|134.44|132.94|134.36|132.86|134.44|132.94|134.34|132.84|10
1625233870000|2021-07-02 13:51:10|134.37|132.87|134.37|132.87|134.39|132.89|134.36|132.86|7
1625233880000|2021-07-02 13:51:20|134.38|132.88|134.34|132.84|134.38|132.88|134.32|132.82|16
1625233890000|2021-07-02 13:51:30|134.35|132.85|134.33|132.83|134.37|132.87|134.33|132.83|13
1625233900000|2021-07-02 13:51:40|134.34|132.84|134.34|132.84|134.35|132.85|134.31|132.81|12
1625233910000|2021-07-02 13:51:50|134.35|132.85|134.36|132.86|134.37|132.87|134.34|132.84|14
1625233920000|2021-07-02 13:52:00|134.37|132.87|134.4|132.9|134.41|132.91|134.37|132.87|11
1625233930000|2021-07-02 13:52:10|134.42|132.92|134.46|132.96|134.49|132.99|134.41|132.91|16
1625233940000|2021-07-02 13:52:20|134.45|132.95|134.41|132.91|134.45|132.95|134.4|132.9|15
1625233950000|2021-07-02 13:52:30|134.4|132.9|134.33|132.83|134.42|132.92|134.33|132.83|21
1625233960000|2021-07-02 13:52:40|134.34|132.84|134.43|132.93|134.43|132.93|134.34|132.84|17
1625233970000|2021-07-02 13:52:50|134.42|132.92|134.43|132.93|134.46|132.96|134.42|132.92|9
1625233980000|2021-07-02 13:53:00|134.44|132.94|134.39|132.89|134.44|132.94|134.38|132.88|13
1625233990000|2021-07-02 13:53:10|134.38|132.88|134.39|132.89|134.39|132.89|134.36|132.86|12
1625234000000|2021-07-02 13:53:20|134.38|132.88|134.43|132.93|134.43|132.93|134.38|132.88|13
1625234010000|2021-07-02 13:53:30|134.42|132.92|134.41|132.91|134.43|132.93|134.41|132.91|6
1625234020000|2021-07-02 13:53:40|134.42|132.92|134.43|132.93|134.43|132.93|134.42|132.92|8
1625234030000|2021-07-02 13:53:50|134.42|132.92|134.43|132.93|134.45|132.95|134.42|132.92|11
1625234040000|2021-07-02 13:54:00|134.44|132.94|134.43|132.93|134.45|132.95|134.42|132.92|9
1625234050000|2021-07-02 13:54:10|134.42|132.92|134.4|132.9|134.42|132.92|134.39|132.89|5
1625234060000|2021-07-02 13:54:20|134.39|132.89|134.39|132.89|134.4|132.9|134.39|132.89|3
1625234070000|2021-07-02 13:54:30|134.4|132.9|134.36|132.86|134.4|132.9|134.35|132.85|11
1625234080000|2021-07-02 13:54:40|134.35|132.85|134.38|132.88|134.38|132.88|134.33|132.83|15
1625234090000|2021-07-02 13:54:50|134.37|132.87|134.38|132.88|134.38|132.88|134.36|132.86|8
1625234100000|2021-07-02 13:55:00|134.39|132.89|134.34|132.84|134.39|132.89|134.34|132.84|9
1625234110000|2021-07-02 13:55:10|134.35|132.85|134.32|132.82|134.35|132.85|134.3|132.8|9
1625234120000|2021-07-02 13:55:20|134.33|132.83|134.35|132.85|134.35|132.85|134.31|132.81|11
1625234130000|2021-07-02 13:55:30|134.34|132.84|134.35|132.85|134.37|132.87|134.33|132.83|13
1625234140000|2021-07-02 13:55:40|134.33|132.83|134.32|132.82|134.36|132.86|134.31|132.81|11
1625234150000|2021-07-02 13:55:50|134.33|132.83|134.32|132.82|134.35|132.85|134.3|132.8|17
1625234160000|2021-07-02 13:56:00|134.33|132.83|134.49|132.99|134.49|132.99|134.33|132.83|19
1625234170000|2021-07-02 13:56:10|134.47|132.97|134.53|133.03|134.53|133.03|134.47|132.97|11
1625234180000|2021-07-02 13:56:20|134.54|133.04|134.55|133.05|134.57|133.07|134.52|133.02|10
1625234190000|2021-07-02 13:56:30|134.54|133.04|134.5|133|134.55|133.05|134.5|133|16
1625234200000|2021-07-02 13:56:40|134.51|133.01|134.48|132.98|134.52|133.02|134.46|132.96|16
1625234210000|2021-07-02 13:56:50|134.49|132.99|134.48|132.98|134.51|133.01|134.48|132.98|10
1625234220000|2021-07-02 13:57:00|134.49|132.99|134.52|133.02|134.52|133.02|134.48|132.98|10
1625234230000|2021-07-02 13:57:10|134.53|133.03|134.53|133.03|134.53|133.03|134.52|133.02|7
1625234240000|2021-07-02 13:57:20|134.54|133.04|134.52|133.02|134.54|133.04|134.52|133.02|5
1625234250000|2021-07-02 13:57:30|134.53|133.03|134.46|132.96|134.53|133.03|134.44|132.94|18
1625234260000|2021-07-02 13:57:40|134.45|132.95|134.49|132.99|134.49|132.99|134.44|132.94|16
1625234270000|2021-07-02 13:57:50|134.48|132.98|134.53|133.03|134.54|133.04|134.47|132.97|12
1625234280000|2021-07-02 13:58:00|134.55|133.05|134.57|133.07|134.57|133.07|134.54|133.04|13
1625234290000|2021-07-02 13:58:10|134.56|133.06|134.51|133.01|134.57|133.07|134.51|133.01|15
1625234300000|2021-07-02 13:58:20|134.5|133|134.51|133.01|134.54|133.04|134.49|132.99|16
1625234310000|2021-07-02 13:58:30|134.52|133.02|134.49|132.99|134.54|133.04|134.49|132.99|14
1625234320000|2021-07-02 13:58:40|134.5|133|134.54|133.04|134.54|133.04|134.5|133|13
1625234330000|2021-07-02 13:58:50|134.55|133.05|134.53|133.03|134.55|133.05|134.53|133.03|6
1625234340000|2021-07-02 13:59:00|134.52|133.02|134.54|133.04|134.54|133.04|134.52|133.02|9
1625234350000|2021-07-02 13:59:10|134.55|133.05|134.64|133.14|134.64|133.14|134.54|133.04|9
1625234360000|2021-07-02 13:59:20|134.63|133.13|134.6|133.1|134.63|133.13|134.6|133.1|8
1625234370000|2021-07-02 13:59:30|134.61|133.11|134.64|133.14|134.65|133.15|134.61|133.11|10
1625234380000|2021-07-02 13:59:40|134.65|133.15|134.64|133.14|134.66|133.16|134.63|133.13|13
1625234390000|2021-07-02 13:59:50|134.65|133.15|134.62|133.12|134.65|133.15|134.61|133.11|13
1625234400000|2021-07-02 14:00:00|134.61|133.11|134.65|133.15|134.65|133.15|134.59|133.09|14
1625234410000|2021-07-02 14:00:10|134.64|133.14|134.55|133.05|134.65|133.15|134.54|133.04|19
1625234420000|2021-07-02 14:00:20|134.53|133.03|134.51|133.01|134.56|133.06|134.5|133|13
1625234430000|2021-07-02 14:00:30|134.5|133|134.55|133.05|134.57|133.07|134.49|132.99|14
1625234440000|2021-07-02 14:00:40|134.54|133.04|134.53|133.03|134.54|133.04|134.52|133.02|10
1625234450000|2021-07-02 14:00:50|134.52|133.02|134.57|133.07|134.57|133.07|134.52|133.02|12
1625234470000|2021-07-02 14:01:10|134.58|133.08|134.61|133.11|134.61|133.11|134.57|133.07|7
1625234480000|2021-07-02 14:01:20|134.59|133.09|134.6|133.1|134.63|133.13|134.59|133.09|14
1625234490000|2021-07-02 14:01:30|134.59|133.09|134.65|133.15|134.65|133.15|134.59|133.09|7
1625234500000|2021-07-02 14:01:40|134.64|133.14|134.66|133.16|134.66|133.16|134.64|133.14|5
1625234510000|2021-07-02 14:01:50|134.65|133.15|134.64|133.14|134.66|133.16|134.63|133.13|7
1625234520000|2021-07-02 14:02:00|134.63|133.13|134.64|133.14|134.65|133.15|134.63|133.13|10
1625234530000|2021-07-02 14:02:10|134.66|133.16|134.64|133.14|134.68|133.18|134.63|133.13|9
1625234540000|2021-07-02 14:02:20|134.65|133.15|134.64|133.14|134.65|133.15|134.64|133.14|2
1625234550000|2021-07-02 14:02:30|134.65|133.15|134.58|133.08|134.66|133.16|134.57|133.07|12
1625234560000|2021-07-02 14:02:40|134.56|133.06|134.53|133.03|134.58|133.08|134.52|133.02|12
1625234570000|2021-07-02 14:02:50|134.54|133.04|134.59|133.09|134.59|133.09|134.52|133.02|15
1625234580000|2021-07-02 14:03:00|134.6|133.1|134.66|133.16|134.72|133.22|134.59|133.09|18
1625234590000|2021-07-02 14:03:10|134.64|133.14|134.61|133.11|134.68|133.18|134.6|133.1|15
1625234600000|2021-07-02 14:03:20|134.62|133.12|134.54|133.04|134.63|133.13|134.5|133|21
1625234610000|2021-07-02 14:03:30|134.55|133.05|134.59|133.09|134.6|133.1|134.55|133.05|17
1625234620000|2021-07-02 14:03:40|134.6|133.1|134.48|132.98|134.6|133.1|134.48|132.98|14
1625234630000|2021-07-02 14:03:50|134.49|132.99|134.48|132.98|134.49|132.99|134.45|132.95|23
1625234640000|2021-07-02 14:04:00|134.45|132.95|134.47|132.97|134.48|132.98|134.45|132.95|13
1625234650000|2021-07-02 14:04:10|134.46|132.96|134.53|133.03|134.54|133.04|134.42|132.92|24
1625234660000|2021-07-02 14:04:20|134.54|133.04|134.61|133.11|134.61|133.11|134.53|133.03|22
1625234670000|2021-07-02 14:04:30|134.63|133.13|134.72|133.22|134.72|133.22|134.52|133.02|22
1625234680000|2021-07-02 14:04:40|134.73|133.23|134.65|133.15|134.75|133.25|134.61|133.11|19
1625234690000|2021-07-02 14:04:50|134.63|133.13|134.63|133.13|134.65|133.15|134.61|133.11|13
1625234700000|2021-07-02 14:05:00|134.62|133.12|134.67|133.17|134.67|133.17|134.6|133.1|21
1625234710000|2021-07-02 14:05:10|134.66|133.16|134.64|133.14|134.66|133.16|134.61|133.11|24
1625234720000|2021-07-02 14:05:20|134.63|133.13|134.57|133.07|134.63|133.13|134.54|133.04|13
1625234730000|2021-07-02 14:05:30|134.56|133.06|134.54|133.04|134.56|133.06|134.5|133|14
1625234740000|2021-07-02 14:05:40|134.53|133.03|134.51|133.01|134.54|133.04|134.51|133.01|11
1625234750000|2021-07-02 14:05:50|134.52|133.02|134.51|133.01|134.52|133.02|134.49|132.99|8
1625234760000|2021-07-02 14:06:00|134.5|133|134.5|133|134.51|133.01|134.47|132.97|15
1625234770000|2021-07-02 14:06:10|134.49|132.99|134.45|132.95|134.49|132.99|134.45|132.95|9
1625234780000|2021-07-02 14:06:20|134.46|132.96|134.46|132.96|134.47|132.97|134.44|132.94|12
1625234790000|2021-07-02 14:06:30|134.48|132.98|134.47|132.97|134.49|132.99|134.47|132.97|8
1625234800000|2021-07-02 14:06:40|134.46|132.96|134.42|132.92|134.46|132.96|134.41|132.91|18
1625234810000|2021-07-02 14:06:50|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|12
1625234820000|2021-07-02 14:07:00|134.42|132.92|134.44|132.94|134.45|132.95|134.42|132.92|11
1625234830000|2021-07-02 14:07:10|134.45|132.95|134.41|132.91|134.45|132.95|134.41|132.91|12
1625234840000|2021-07-02 14:07:20|134.42|132.92|134.44|132.94|134.44|132.94|134.42|132.92|2
1625234850000|2021-07-02 14:07:30|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|4
1625234860000|2021-07-02 14:07:40|134.43|132.93|134.44|132.94|134.45|132.95|134.43|132.93|8
1625234870000|2021-07-02 14:07:50|134.43|132.93|134.41|132.91|134.44|132.94|134.4|132.9|7
1625234880000|2021-07-02 14:08:00|134.4|132.9|134.34|132.84|134.4|132.9|134.34|132.84|12
1625234890000|2021-07-02 14:08:10|134.35|132.85|134.36|132.86|134.36|132.86|134.34|132.84|11
1625234900000|2021-07-02 14:08:20|134.35|132.85|134.31|132.81|134.36|132.86|134.31|132.81|8
1625234910000|2021-07-02 14:08:30|134.32|132.82|134.31|132.81|134.32|132.82|134.3|132.8|4
1625234920000|2021-07-02 14:08:40|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|2
1625234930000|2021-07-02 14:08:50|134.33|132.83|134.31|132.81|134.33|132.83|134.31|132.81|4
1625234940000|2021-07-02 14:09:00|134.32|132.82|134.31|132.81|134.32|132.82|134.3|132.8|6
1625234950000|2021-07-02 14:09:10|134.32|132.82|134.3|132.8|134.32|132.82|134.3|132.8|3
1625234960000|2021-07-02 14:09:20|134.31|132.81|134.32|132.82|134.33|132.83|134.3|132.8|13
1625234970000|2021-07-02 14:09:30|134.33|132.83|134.18|132.68|134.33|132.83|134.18|132.68|8
1625234980000|2021-07-02 14:09:40|134.19|132.69|134.14|132.64|134.19|132.69|134.13|132.63|20
1625234990000|2021-07-02 14:09:50|134.13|132.63|134.2|132.7|134.2|132.7|134.13|132.63|5
1625235000000|2021-07-02 14:10:00|134.21|132.71|134.15|132.65|134.21|132.71|134.14|132.64|20
1625235010000|2021-07-02 14:10:10|134.14|132.64|134.1|132.6|134.14|132.64|134.09|132.59|7
1625235020000|2021-07-02 14:10:20|134.12|132.62|134.12|132.62|134.13|132.63|134.11|132.61|13
1625235030000|2021-07-02 14:10:30|134.13|132.63|134.13|132.63|134.14|132.64|134.12|132.62|11
1625235040000|2021-07-02 14:10:40|134.14|132.64|134.14|132.64|134.15|132.65|134.12|132.62|15
1625235050000|2021-07-02 14:10:50|134.13|132.63|134.13|132.63|134.14|132.64|134.12|132.62|7
1625235060000|2021-07-02 14:11:00|134.14|132.64|134.13|132.63|134.15|132.65|134.13|132.63|10
1625235070000|2021-07-02 14:11:10|134.14|132.64|134.24|132.74|134.24|132.74|134.14|132.64|20
1625235080000|2021-07-02 14:11:20|134.25|132.75|134.25|132.75|134.26|132.76|134.24|132.74|11
1625235090000|2021-07-02 14:11:30|134.26|132.76|134.29|132.79|134.29|132.79|134.26|132.76|10
1625235100000|2021-07-02 14:11:40|134.3|132.8|134.27|132.77|134.31|132.81|134.26|132.76|13
1625235110000|2021-07-02 14:11:50|134.26|132.76|134.21|132.71|134.26|132.76|134.2|132.7|13
1625235120000|2021-07-02 14:12:00|134.22|132.72|134.2|132.7|134.22|132.72|134.2|132.7|7
1625235130000|2021-07-02 14:12:10|134.22|132.72|134.24|132.74|134.25|132.75|134.22|132.72|5
1625235140000|2021-07-02 14:12:20|134.23|132.73|134.18|132.68|134.24|132.74|134.18|132.68|18
1625235150000|2021-07-02 14:12:30|134.19|132.69|134.21|132.71|134.21|132.71|134.18|132.68|11
1625235160000|2021-07-02 14:12:40|134.2|132.7|134.16|132.66|134.21|132.71|134.15|132.65|16
1625235170000|2021-07-02 14:12:50|134.15|132.65|134.15|132.65|134.16|132.66|134.13|132.63|9
1625235180000|2021-07-02 14:13:00|134.14|132.64|134.14|132.64|134.15|132.65|134.1|132.6|13
1625235190000|2021-07-02 14:13:10|134.13|132.63|134.15|132.65|134.15|132.65|134.13|132.63|3
1625235200000|2021-07-02 14:13:20|134.16|132.66|134.14|132.64|134.16|132.66|134.14|132.64|7
1625235210000|2021-07-02 14:13:30|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|4
1625235220000|2021-07-02 14:13:40|134.13|132.63|134.1|132.6|134.13|132.63|134.09|132.59|8
1625235230000|2021-07-02 14:13:50|134.09|132.59|134.04|132.54|134.09|132.59|134.04|132.54|7
1625235240000|2021-07-02 14:14:00|134.05|132.55|134.07|132.57|134.07|132.57|134.04|132.54|9
1625235250000|2021-07-02 14:14:10|134.06|132.56|134.06|132.56|134.08|132.58|134.06|132.56|5
1625235260000|2021-07-02 14:14:20|134.07|132.57|134.05|132.55|134.07|132.57|134.05|132.55|7
1625235270000|2021-07-02 14:14:30|134.06|132.56|134.12|132.62|134.12|132.62|134.06|132.56|9
1625235280000|2021-07-02 14:14:40|134.11|132.61|134.11|132.61|134.12|132.62|134.09|132.59|10
1625235290000|2021-07-02 14:14:50|134.12|132.62|134.09|132.59|134.12|132.62|134.09|132.59|6
1625235300000|2021-07-02 14:15:00|134.11|132.61|134.15|132.65|134.16|132.66|134.1|132.6|10
1625235310000|2021-07-02 14:15:10|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|10
1625235320000|2021-07-02 14:15:20|134.16|132.66|134.11|132.61|134.16|132.66|134.09|132.59|12
1625235330000|2021-07-02 14:15:30|134.1|132.6|134.04|132.54|134.1|132.6|134.03|132.53|12
1625235340000|2021-07-02 14:15:40|134.05|132.55|133.96|132.46|134.05|132.55|133.95|132.45|14
1625235350000|2021-07-02 14:15:50|133.95|132.45|133.88|132.38|133.95|132.45|133.88|132.38|14
1625235360000|2021-07-02 14:16:00|133.87|132.37|133.85|132.35|133.88|132.38|133.83|132.33|12
1625235370000|2021-07-02 14:16:10|133.87|132.37|133.78|132.28|133.87|132.37|133.76|132.26|13
1625235380000|2021-07-02 14:16:20|133.79|132.29|133.84|132.34|133.84|132.34|133.79|132.29|14
1625235390000|2021-07-02 14:16:30|133.85|132.35|133.87|132.37|133.87|132.37|133.84|132.34|7
1625235400000|2021-07-02 14:16:40|133.86|132.36|133.87|132.37|133.87|132.37|133.85|132.35|14
1625235410000|2021-07-02 14:16:50|133.86|132.36|133.92|132.42|133.95|132.45|133.86|132.36|19
1625235420000|2021-07-02 14:17:00|133.93|132.43|133.83|132.33|133.93|132.43|133.83|132.33|14
1625235430000|2021-07-02 14:17:10|133.82|132.32|133.86|132.36|133.86|132.36|133.81|132.31|13
1625235440000|2021-07-02 14:17:20|133.87|132.37|133.86|132.36|133.89|132.39|133.86|132.36|10
1625235450000|2021-07-02 14:17:30|133.87|132.37|133.87|132.37|133.89|132.39|133.87|132.37|9
1625235460000|2021-07-02 14:17:40|133.88|132.38|133.87|132.37|133.89|132.39|133.86|132.36|7
1625235470000|2021-07-02 14:17:50|133.86|132.36|133.9|132.4|133.91|132.41|133.86|132.36|15
1625235480000|2021-07-02 14:18:00|133.89|132.39|133.92|132.42|133.92|132.42|133.89|132.39|8
1625235490000|2021-07-02 14:18:10|133.93|132.43|133.98|132.48|133.98|132.48|133.93|132.43|9
1625235500000|2021-07-02 14:18:20|134|132.5|134.02|132.52|134.02|132.52|133.99|132.49|13
1625235510000|2021-07-02 14:18:30|134.03|132.53|134.02|132.52|134.04|132.54|134.01|132.51|14
1625235520000|2021-07-02 14:18:40|134|132.5|133.9|132.4|134|132.5|133.9|132.4|16
1625235530000|2021-07-02 14:18:50|133.89|132.39|133.95|132.45|133.95|132.45|133.89|132.39|7
1625235540000|2021-07-02 14:19:00|133.94|132.44|134.01|132.51|134.02|132.52|133.93|132.43|16
1625235550000|2021-07-02 14:19:10|134.02|132.52|134.04|132.54|134.06|132.56|134.02|132.52|5
1625235560000|2021-07-02 14:19:20|134.05|132.55|133.97|132.47|134.05|132.55|133.96|132.46|16
1625235570000|2021-07-02 14:19:30|133.96|132.46|134.03|132.53|134.04|132.54|133.96|132.46|16
1625235580000|2021-07-02 14:19:40|134.04|132.54|134.05|132.55|134.05|132.55|134.03|132.53|12
1625235590000|2021-07-02 14:19:50|134.04|132.54|133.98|132.48|134.05|132.55|133.96|132.46|17
1625235600000|2021-07-02 14:20:00|133.97|132.47|134.07|132.57|134.07|132.57|133.97|132.47|16
1625235610000|2021-07-02 14:20:10|134.08|132.58|134.21|132.71|134.22|132.72|134.08|132.58|15
1625235620000|2021-07-02 14:20:20|134.22|132.72|134.25|132.75|134.26|132.76|134.22|132.72|9
1625235630000|2021-07-02 14:20:30|134.24|132.74|134.3|132.8|134.3|132.8|134.24|132.74|7
1625235640000|2021-07-02 14:20:40|134.29|132.79|134.28|132.78|134.32|132.82|134.28|132.78|9
1625235650000|2021-07-02 14:20:50|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|4
1625235660000|2021-07-02 14:21:00|134.29|132.79|134.3|132.8|134.31|132.81|134.29|132.79|5
1625235670000|2021-07-02 14:21:10|134.29|132.79|134.28|132.78|134.3|132.8|134.27|132.77|12
1625235680000|2021-07-02 14:21:20|134.27|132.77|134.32|132.82|134.33|132.83|134.27|132.77|12
1625235690000|2021-07-02 14:21:30|134.33|132.83|134.34|132.84|134.34|132.84|134.31|132.81|10
1625235700000|2021-07-02 14:21:40|134.35|132.85|134.32|132.82|134.35|132.85|134.31|132.81|9
1625235710000|2021-07-02 14:21:50|134.31|132.81|134.2|132.7|134.32|132.82|134.2|132.7|9
1625235720000|2021-07-02 14:22:00|134.18|132.68|134.35|132.85|134.35|132.85|134.18|132.68|27
1625235730000|2021-07-02 14:22:10|134.36|132.86|134.46|132.96|134.46|132.96|134.35|132.85|22
1625235740000|2021-07-02 14:22:20|134.47|132.97|134.53|133.03|134.55|133.05|134.47|132.97|14
1625235750000|2021-07-02 14:22:30|134.55|133.05|134.55|133.05|134.55|133.05|134.52|133.02|12
1625235760000|2021-07-02 14:22:40|134.54|133.04|134.57|133.07|134.59|133.09|134.54|133.04|12
1625235770000|2021-07-02 14:22:50|134.58|133.08|134.58|133.08|134.58|133.08|134.56|133.06|8
1625235780000|2021-07-02 14:23:00|134.61|133.11|134.62|133.12|134.62|133.12|134.6|133.1|11
1625235790000|2021-07-02 14:23:10|134.61|133.11|134.63|133.13|134.64|133.14|134.61|133.11|15
1625235800000|2021-07-02 14:23:20|134.64|133.14|134.71|133.21|134.73|133.23|134.63|133.13|13
1625235810000|2021-07-02 14:23:30|134.72|133.22|134.74|133.24|134.74|133.24|134.68|133.18|14
1625235820000|2021-07-02 14:23:40|134.73|133.23|134.66|133.16|134.74|133.24|134.66|133.16|15
1625235830000|2021-07-02 14:23:50|134.65|133.15|134.66|133.16|134.66|133.16|134.62|133.12|17
1625235840000|2021-07-02 14:24:00|134.67|133.17|134.69|133.19|134.7|133.2|134.66|133.16|13
1625235850000|2021-07-02 14:24:10|134.68|133.18|134.65|133.15|134.69|133.19|134.64|133.14|10
1625235860000|2021-07-02 14:24:20|134.64|133.14|134.64|133.14|134.64|133.14|134.62|133.12|7
1625235870000|2021-07-02 14:24:30|134.63|133.13|134.58|133.08|134.64|133.14|134.58|133.08|12
1625235880000|2021-07-02 14:24:40|134.59|133.09|134.56|133.06|134.6|133.1|134.56|133.06|13
1625235890000|2021-07-02 14:24:50|134.57|133.07|134.54|133.04|134.57|133.07|134.53|133.03|12
1625235900000|2021-07-02 14:25:00|134.55|133.05|134.5|133|134.56|133.06|134.5|133|10
1625235910000|2021-07-02 14:25:10|134.49|132.99|134.39|132.89|134.5|133|134.39|132.89|19
1625235920000|2021-07-02 14:25:20|134.38|132.88|134.39|132.89|134.39|132.89|134.38|132.88|2
1625235930000|2021-07-02 14:25:30|134.4|132.9|134.46|132.96|134.46|132.96|134.39|132.89|6
1625235940000|2021-07-02 14:25:40|134.47|132.97|134.46|132.96|134.5|133|134.45|132.95|12
1625235950000|2021-07-02 14:25:50|134.45|132.95|134.45|132.95|134.45|132.95|134.41|132.91|15
1625235960000|2021-07-02 14:26:00|134.44|132.94|134.41|132.91|134.45|132.95|134.39|132.89|16
1625235970000|2021-07-02 14:26:10|134.4|132.9|134.41|132.91|134.41|132.91|134.39|132.89|10
1625235980000|2021-07-02 14:26:20|134.4|132.9|134.46|132.96|134.47|132.97|134.4|132.9|14
1625235990000|2021-07-02 14:26:30|134.47|132.97|134.48|132.98|134.48|132.98|134.46|132.96|6
1625236000000|2021-07-02 14:26:40|134.47|132.97|134.45|132.95|134.48|132.98|134.45|132.95|9
1625236010000|2021-07-02 14:26:50|134.46|132.96|134.47|132.97|134.48|132.98|134.45|132.95|13
1625236020000|2021-07-02 14:27:00|134.46|132.96|134.56|133.06|134.56|133.06|134.46|132.96|11
1625236030000|2021-07-02 14:27:10|134.58|133.08|134.63|133.13|134.63|133.13|134.56|133.06|13
1625236040000|2021-07-02 14:27:20|134.62|133.12|134.89|133.39|134.89|133.39|134.61|133.11|25
1625236050000|2021-07-02 14:27:30|134.9|133.4|134.76|133.26|134.9|133.4|134.74|133.24|24
1625236060000|2021-07-02 14:27:40|134.75|133.25|134.78|133.28|134.8|133.3|134.75|133.25|26
1625236070000|2021-07-02 14:27:50|134.79|133.29|134.79|133.29|134.82|133.32|134.78|133.28|15
1625236080000|2021-07-02 14:28:00|134.81|133.31|134.91|133.41|134.92|133.42|134.81|133.31|16
1625236090000|2021-07-02 14:28:10|134.92|133.42|134.94|133.44|134.94|133.44|134.91|133.41|10
1625236100000|2021-07-02 14:28:20|134.93|133.43|134.88|133.38|134.93|133.43|134.88|133.38|10
1625236110000|2021-07-02 14:28:30|134.87|133.37|134.88|133.38|134.89|133.39|134.86|133.36|20
1625236120000|2021-07-02 14:28:40|134.89|133.39|134.84|133.34|134.89|133.39|134.82|133.32|18
1625236130000|2021-07-02 14:28:50|134.85|133.35|134.81|133.31|134.85|133.35|134.79|133.29|20
1625236140000|2021-07-02 14:29:00|134.8|133.3|134.81|133.31|134.83|133.33|134.8|133.3|17
1625236150000|2021-07-02 14:29:10|134.82|133.32|134.76|133.26|134.83|133.33|134.74|133.24|25
1625236160000|2021-07-02 14:29:20|134.75|133.25|134.75|133.25|134.77|133.27|134.74|133.24|17
1625236170000|2021-07-02 14:29:30|134.76|133.26|134.79|133.29|134.82|133.32|134.76|133.26|11
1625236180000|2021-07-02 14:29:40|134.78|133.28|134.79|133.29|134.8|133.3|134.78|133.28|10
1625236190000|2021-07-02 14:29:50|134.78|133.28|134.76|133.26|134.79|133.29|134.74|133.24|19
1625236200000|2021-07-02 14:30:00|134.77|133.27|134.81|133.31|134.81|133.31|134.76|133.26|15
1625236210000|2021-07-02 14:30:10|134.83|133.33|134.91|133.41|134.91|133.41|134.81|133.31|14
1625236220000|2021-07-02 14:30:20|134.92|133.42|135.1|133.6|135.11|133.61|134.91|133.41|22
1625236230000|2021-07-02 14:30:30|135.14|133.64|135.17|133.67|135.17|133.67|135.11|133.61|22
1625236240000|2021-07-02 14:30:40|135.15|133.65|135.15|133.65|135.16|133.66|135.13|133.63|15
1625236250000|2021-07-02 14:30:50|135.14|133.64|135.33|133.83|135.35|133.85|135.14|133.64|23
1625236260000|2021-07-02 14:31:00|135.35|133.85|135.36|133.86|135.39|133.89|135.34|133.84|16
1625236270000|2021-07-02 14:31:10|135.38|133.88|135.54|134.04|135.54|134.04|135.34|133.84|23
1625236280000|2021-07-02 14:31:20|135.53|134.03|135.53|134.03|135.69|134.19|135.46|133.96|25
1625236290000|2021-07-02 14:31:30|135.52|134.02|135.54|134.04|135.61|134.11|135.52|134.02|18
1625236300000|2021-07-02 14:31:40|135.55|134.05|135.55|134.05|135.66|134.16|135.53|134.03|19
1625236310000|2021-07-02 14:31:50|135.52|134.02|135.6|134.1|135.6|134.1|135.52|134.02|21
1625236320000|2021-07-02 14:32:00|135.59|134.09|135.41|133.91|135.6|134.1|135.36|133.86|31
1625236330000|2021-07-02 14:32:10|135.39|133.89|135.36|133.86|135.41|133.91|135.35|133.85|14
1625236340000|2021-07-02 14:32:20|135.37|133.87|135.57|134.07|135.57|134.07|135.37|133.87|22
1625236350000|2021-07-02 14:32:30|135.52|134.02|135.44|133.94|135.52|134.02|135.41|133.91|19
1625236360000|2021-07-02 14:32:40|135.43|133.93|135.42|133.92|135.46|133.96|135.42|133.92|18
1625236370000|2021-07-02 14:32:50|135.43|133.93|135.44|133.94|135.44|133.94|135.4|133.9|13
1625236380000|2021-07-02 14:33:00|135.43|133.93|135.47|133.97|135.47|133.97|135.42|133.92|17
1625236390000|2021-07-02 14:33:10|135.48|133.98|135.49|133.99|135.55|134.05|135.48|133.98|16
1625236400000|2021-07-02 14:33:20|135.48|133.98|135.46|133.96|135.5|134|135.43|133.93|24
1625236410000|2021-07-02 14:33:30|135.47|133.97|135.48|133.98|135.49|133.99|135.44|133.94|17
1625236420000|2021-07-02 14:33:40|135.49|133.99|135.47|133.97|135.49|133.99|135.47|133.97|17
1625236430000|2021-07-02 14:33:50|135.48|133.98|135.49|133.99|135.5|134|135.47|133.97|8
1625236440000|2021-07-02 14:34:00|135.5|134|135.5|134|135.5|134|135.49|133.99|7
1625236450000|2021-07-02 14:34:10|135.51|134.01|135.44|133.94|135.51|134.01|135.42|133.92|14
1625236460000|2021-07-02 14:34:20|135.45|133.95|135.48|133.98|135.5|134|135.44|133.94|17
1625236470000|2021-07-02 14:34:30|135.47|133.97|135.44|133.94|135.49|133.99|135.44|133.94|12
1625236480000|2021-07-02 14:34:40|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|8
1625236490000|2021-07-02 14:34:50|135.44|133.94|135.43|133.93|135.46|133.96|135.42|133.92|19
1625236500000|2021-07-02 14:35:00|135.4|133.9|135.56|134.06|135.56|134.06|135.39|133.89|15
1625236510000|2021-07-02 14:35:10|135.59|134.09|135.53|134.03|135.6|134.1|135.5|134|23
1625236520000|2021-07-02 14:35:20|135.51|134.01|135.43|133.93|135.51|134.01|135.43|133.93|26
1625236530000|2021-07-02 14:35:30|135.4|133.9|135.41|133.91|135.41|133.91|135.39|133.89|18
1625236540000|2021-07-02 14:35:40|135.4|133.9|135.4|133.9|135.41|133.91|135.37|133.87|9
1625236550000|2021-07-02 14:35:50|135.41|133.91|135.39|133.89|135.42|133.92|135.37|133.87|18
1625236560000|2021-07-02 14:36:00|135.38|133.88|135.33|133.83|135.38|133.88|135.32|133.82|15
1625236570000|2021-07-02 14:36:10|135.34|133.84|135.41|133.91|135.41|133.91|135.32|133.82|14
1625236580000|2021-07-02 14:36:20|135.4|133.9|135.32|133.82|135.4|133.9|135.32|133.82|18
1625236600000|2021-07-02 14:36:40|135.31|133.81|135.29|133.79|135.32|133.82|135.26|133.76|11
1625236610000|2021-07-02 14:36:50|135.27|133.77|135.27|133.77|135.31|133.81|135.26|133.76|12
1625236620000|2021-07-02 14:37:00|135.26|133.76|135.32|133.82|135.34|133.84|135.25|133.75|19
1625236630000|2021-07-02 14:37:10|135.31|133.81|135.33|133.83|135.34|133.84|135.29|133.79|16
1625236640000|2021-07-02 14:37:20|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|5
1625236650000|2021-07-02 14:37:30|135.33|133.83|135.33|133.83|135.35|133.85|135.33|133.83|16
1625236660000|2021-07-02 14:37:40|135.32|133.82|135.29|133.79|135.33|133.83|135.29|133.79|10
1625236670000|2021-07-02 14:37:50|135.3|133.8|135.34|133.84|135.34|133.84|135.3|133.8|4
1625236680000|2021-07-02 14:38:00|135.33|133.83|135.4|133.9|135.42|133.92|135.33|133.83|25
1625236690000|2021-07-02 14:38:10|135.41|133.91|135.43|133.93|135.45|133.95|135.41|133.91|13
1625236700000|2021-07-02 14:38:20|135.44|133.94|135.46|133.96|135.46|133.96|135.43|133.93|16
1625236710000|2021-07-02 14:38:30|135.45|133.95|135.44|133.94|135.45|133.95|135.42|133.92|13
1625236720000|2021-07-02 14:38:40|135.45|133.95|135.43|133.93|135.46|133.96|135.41|133.91|17
1625236730000|2021-07-02 14:38:50|135.4|133.9|135.37|133.87|135.41|133.91|135.37|133.87|14
1625236740000|2021-07-02 14:39:00|135.38|133.88|135.42|133.92|135.42|133.92|135.36|133.86|14
1625236750000|2021-07-02 14:39:10|135.43|133.93|135.45|133.95|135.49|133.99|135.43|133.93|19
1625236760000|2021-07-02 14:39:20|135.44|133.94|135.39|133.89|135.46|133.96|135.36|133.86|17
1625236770000|2021-07-02 14:39:30|135.37|133.87|135.39|133.89|135.41|133.91|135.37|133.87|9
1625236780000|2021-07-02 14:39:40|135.38|133.88|135.41|133.91|135.42|133.92|135.38|133.88|15
1625236790000|2021-07-02 14:39:50|135.4|133.9|135.43|133.93|135.43|133.93|135.39|133.89|16
1625236800000|2021-07-02 14:40:00|135.42|133.92|135.45|133.95|135.45|133.95|135.4|133.9|11
1625236810000|2021-07-02 14:40:10|135.44|133.94|135.42|133.92|135.44|133.94|135.38|133.88|13
1625236820000|2021-07-02 14:40:20|135.43|133.93|135.45|133.95|135.45|133.95|135.41|133.91|14
1625236830000|2021-07-02 14:40:30|135.46|133.96|135.45|133.95|135.46|133.96|135.44|133.94|12
1625236840000|2021-07-02 14:40:40|135.44|133.94|135.48|133.98|135.48|133.98|135.44|133.94|15
1625236850000|2021-07-02 14:40:50|135.49|133.99|135.47|133.97|135.52|134.02|135.47|133.97|15
1625236860000|2021-07-02 14:41:00|135.48|133.98|135.43|133.93|135.48|133.98|135.43|133.93|8
1625236870000|2021-07-02 14:41:10|135.44|133.94|135.45|133.95|135.46|133.96|135.42|133.92|14
1625236880000|2021-07-02 14:41:20|135.44|133.94|135.44|133.94|135.46|133.96|135.44|133.94|9
1625236890000|2021-07-02 14:41:30|135.43|133.93|135.41|133.91|135.44|133.94|135.4|133.9|11
1625236900000|2021-07-02 14:41:40|135.4|133.9|135.42|133.92|135.42|133.92|135.39|133.89|9
1625236910000|2021-07-02 14:41:50|135.41|133.91|135.45|133.95|135.45|133.95|135.41|133.91|7
1625236920000|2021-07-02 14:42:00|135.44|133.94|135.4|133.9|135.44|133.94|135.39|133.89|9
1625236930000|2021-07-02 14:42:10|135.41|133.91|135.42|133.92|135.42|133.92|135.4|133.9|8
1625236940000|2021-07-02 14:42:20|135.43|133.93|135.42|133.92|135.43|133.93|135.41|133.91|9
1625236950000|2021-07-02 14:42:30|135.43|133.93|135.46|133.96|135.51|134.01|135.42|133.92|15
1625236960000|2021-07-02 14:42:40|135.45|133.95|135.43|133.93|135.45|133.95|135.43|133.93|11
1625236970000|2021-07-02 14:42:50|135.42|133.92|135.42|133.92|135.45|133.95|135.39|133.89|14
1625236980000|2021-07-02 14:43:00|135.41|133.91|135.43|133.93|135.45|133.95|135.41|133.91|15
1625236990000|2021-07-02 14:43:10|135.42|133.92|135.42|133.92|135.43|133.93|135.41|133.91|13
1625237000000|2021-07-02 14:43:20|135.41|133.91|135.41|133.91|135.43|133.93|135.41|133.91|9
1625237010000|2021-07-02 14:43:30|135.42|133.92|135.39|133.89|135.42|133.92|135.38|133.88|11
1625237020000|2021-07-02 14:43:40|135.4|133.9|135.4|133.9|135.41|133.91|135.39|133.89|16
1625237030000|2021-07-02 14:43:50|135.39|133.89|135.37|133.87|135.43|133.93|135.36|133.86|25
1625237040000|2021-07-02 14:44:00|135.35|133.85|135.36|133.86|135.37|133.87|135.35|133.85|8
1625237050000|2021-07-02 14:44:10|135.37|133.87|135.37|133.87|135.37|133.87|135.35|133.85|6
1625237060000|2021-07-02 14:44:20|135.36|133.86|135.38|133.88|135.39|133.89|135.31|133.81|19
1625237070000|2021-07-02 14:44:30|135.39|133.89|135.33|133.83|135.4|133.9|135.33|133.83|18
1625237080000|2021-07-02 14:44:40|135.34|133.84|135.35|133.85|135.36|133.86|135.33|133.83|11
1625237090000|2021-07-02 14:44:50|135.34|133.84|135.42|133.92|135.42|133.92|135.34|133.84|13
1625237100000|2021-07-02 14:45:00|135.41|133.91|135.38|133.88|135.41|133.91|135.38|133.88|12
1625237110000|2021-07-02 14:45:10|135.37|133.87|135.27|133.77|135.37|133.87|135.26|133.76|17
1625237120000|2021-07-02 14:45:20|135.28|133.78|135.19|133.69|135.28|133.78|135.19|133.69|19
1625237130000|2021-07-02 14:45:30|135.18|133.68|135.15|133.65|135.2|133.7|135.14|133.64|19
1625237140000|2021-07-02 14:45:40|135.17|133.67|135.17|133.67|135.17|133.67|135.15|133.65|10
1625237150000|2021-07-02 14:45:50|135.16|133.66|135.11|133.61|135.22|133.72|135.11|133.61|26
1625237160000|2021-07-02 14:46:00|135.1|133.6|135|133.5|135.1|133.6|135|133.5|11
1625237170000|2021-07-02 14:46:10|135.01|133.51|135.06|133.56|135.06|133.56|135|133.5|13
1625237180000|2021-07-02 14:46:20|135.04|133.54|134.96|133.46|135.05|133.55|134.96|133.46|18
1625237190000|2021-07-02 14:46:30|134.97|133.47|134.95|133.45|134.97|133.47|134.95|133.45|12
1625237200000|2021-07-02 14:46:40|134.96|133.46|134.96|133.46|134.98|133.48|134.96|133.46|6
1625237210000|2021-07-02 14:46:50|134.95|133.45|134.91|133.41|134.95|133.45|134.9|133.4|4
1625237220000|2021-07-02 14:47:00|134.9|133.4|134.92|133.42|134.93|133.43|134.87|133.37|18
1625237230000|2021-07-02 14:47:10|134.91|133.41|134.85|133.35|134.91|133.41|134.84|133.34|17
1625237240000|2021-07-02 14:47:20|134.84|133.34|134.88|133.38|134.88|133.38|134.84|133.34|15
1625237250000|2021-07-02 14:47:30|134.9|133.4|134.92|133.42|134.92|133.42|134.89|133.39|15
1625237260000|2021-07-02 14:47:40|134.91|133.41|134.92|133.42|134.92|133.42|134.9|133.4|5
1625237270000|2021-07-02 14:47:50|134.91|133.41|135.02|133.52|135.04|133.54|134.9|133.4|11
1625237280000|2021-07-02 14:48:00|135.01|133.51|135.03|133.53|135.04|133.54|135|133.5|9
1625237290000|2021-07-02 14:48:10|135.01|133.51|135.02|133.52|135.05|133.55|135|133.5|11
1625237300000|2021-07-02 14:48:20|135.01|133.51|135.13|133.63|135.13|133.63|135.01|133.51|9
1625237310000|2021-07-02 14:48:30|135.12|133.62|135.17|133.67|135.19|133.69|135.12|133.62|12
1625237320000|2021-07-02 14:48:40|135.18|133.68|135.21|133.71|135.23|133.73|135.18|133.68|10
1625237330000|2021-07-02 14:48:50|135.2|133.7|135.18|133.68|135.2|133.7|135.18|133.68|13
1625237340000|2021-07-02 14:49:00|135.19|133.69|135.19|133.69|135.19|133.69|135.17|133.67|4
1625237350000|2021-07-02 14:49:10|135.2|133.7|135.23|133.73|135.23|133.73|135.19|133.69|8
1625237360000|2021-07-02 14:49:20|135.24|133.74|135.28|133.78|135.28|133.78|135.24|133.74|13
1625237370000|2021-07-02 14:49:30|135.27|133.77|135.36|133.86|135.36|133.86|135.26|133.76|15
1625237380000|2021-07-02 14:49:40|135.35|133.85|135.28|133.78|135.38|133.88|135.28|133.78|15
1625237390000|2021-07-02 14:49:50|135.27|133.77|135.15|133.65|135.27|133.77|135.15|133.65|17
1625237400000|2021-07-02 14:50:00|135.12|133.62|135.25|133.75|135.26|133.76|135.12|133.62|22
1625237410000|2021-07-02 14:50:10|135.28|133.78|135.23|133.73|135.28|133.78|135.22|133.72|19
1625237420000|2021-07-02 14:50:20|135.22|133.72|135.18|133.68|135.23|133.73|135.14|133.64|14
1625237430000|2021-07-02 14:50:30|135.17|133.67|135.21|133.71|135.22|133.72|135.17|133.67|15
1625237440000|2021-07-02 14:50:40|135.2|133.7|135.22|133.72|135.22|133.72|135.16|133.66|11
1625237450000|2021-07-02 14:50:50|135.19|133.69|135.18|133.68|135.21|133.71|135.18|133.68|17
1625237460000|2021-07-02 14:51:00|135.19|133.69|135.21|133.71|135.23|133.73|135.19|133.69|13
1625237470000|2021-07-02 14:51:10|135.22|133.72|135.21|133.71|135.23|133.73|135.21|133.71|10
1625237480000|2021-07-02 14:51:20|135.22|133.72|135.24|133.74|135.24|133.74|135.21|133.71|5
1625237490000|2021-07-02 14:51:30|135.23|133.73|135.14|133.64|135.23|133.73|135.14|133.64|17
1625237500000|2021-07-02 14:51:40|135.13|133.63|135.1|133.6|135.14|133.64|135.1|133.6|11
1625237510000|2021-07-02 14:51:50|135.11|133.61|135.16|133.66|135.17|133.67|135.11|133.61|7
1625237520000|2021-07-02 14:52:00|135.15|133.65|135.17|133.67|135.17|133.67|135.15|133.65|9
1625237530000|2021-07-02 14:52:10|135.16|133.66|135.15|133.65|135.17|133.67|135.14|133.64|8
1625237540000|2021-07-02 14:52:20|135.16|133.66|135.19|133.69|135.2|133.7|135.16|133.66|6
1625237550000|2021-07-02 14:52:30|135.2|133.7|135.19|133.69|135.2|133.7|135.19|133.69|4
1625237560000|2021-07-02 14:52:40|135.18|133.68|135.14|133.64|135.18|133.68|135.13|133.63|9
1625237570000|2021-07-02 14:52:50|135.15|133.65|135.16|133.66|135.17|133.67|135.14|133.64|12
1625237580000|2021-07-02 14:53:00|135.15|133.65|135.14|133.64|135.15|133.65|135.11|133.61|9
1625237590000|2021-07-02 14:53:10|135.13|133.63|135.15|133.65|135.17|133.67|135.13|133.63|10
1625237600000|2021-07-02 14:53:20|135.16|133.66|135.15|133.65|135.18|133.68|135.15|133.65|10
1625237610000|2021-07-02 14:53:30|135.16|133.66|135.16|133.66|135.16|133.66|135.16|133.66|1
1625237620000|2021-07-02 14:53:40|135.15|133.65|135.15|133.65|135.16|133.66|135.14|133.64|6
1625237630000|2021-07-02 14:53:50|135.14|133.64|135.25|133.75|135.25|133.75|135.14|133.64|7
1625237640000|2021-07-02 14:54:00|135.24|133.74|135.06|133.56|135.25|133.75|135.05|133.55|23
1625237650000|2021-07-02 14:54:10|135.07|133.57|135.17|133.67|135.17|133.67|135.06|133.56|15
1625237660000|2021-07-02 14:54:20|135.19|133.69|135.15|133.65|135.19|133.69|135.12|133.62|13
1625237670000|2021-07-02 14:54:30|135.14|133.64|135.19|133.69|135.2|133.7|135.14|133.64|15
1625237680000|2021-07-02 14:54:40|135.18|133.68|135.18|133.68|135.19|133.69|135.16|133.66|6
1625237690000|2021-07-02 14:54:50|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|5
1625237700000|2021-07-02 14:55:00|135.17|133.67|135.13|133.63|135.17|133.67|135.12|133.62|7
1625237710000|2021-07-02 14:55:10|135.14|133.64|135.18|133.68|135.18|133.68|135.13|133.63|10
1625237720000|2021-07-02 14:55:20|135.19|133.69|135.17|133.67|135.19|133.69|135.16|133.66|9
1625237730000|2021-07-02 14:55:30|135.16|133.66|135.15|133.65|135.17|133.67|135.15|133.65|9
1625237740000|2021-07-02 14:55:40|135.16|133.66|135.19|133.69|135.19|133.69|135.16|133.66|4
1625237750000|2021-07-02 14:55:50|135.18|133.68|135.14|133.64|135.19|133.69|135.14|133.64|8
1625237760000|2021-07-02 14:56:00|135.15|133.65|135.15|133.65|135.17|133.67|135.11|133.61|15
1625237770000|2021-07-02 14:56:10|135.16|133.66|135.12|133.62|135.16|133.66|135.12|133.62|13
1625237780000|2021-07-02 14:56:20|135.11|133.61|135.12|133.62|135.12|133.62|135.1|133.6|6
1625237790000|2021-07-02 14:56:30|135.14|133.64|135.17|133.67|135.17|133.67|135.14|133.64|12
1625237800000|2021-07-02 14:56:40|135.16|133.66|135.1|133.6|135.17|133.67|135.1|133.6|16
1625237810000|2021-07-02 14:56:50|135.09|133.59|135.11|133.61|135.11|133.61|135.09|133.59|13
1625237820000|2021-07-02 14:57:00|135.1|133.6|135.13|133.63|135.15|133.65|135.1|133.6|12
1625237830000|2021-07-02 14:57:10|135.14|133.64|135.13|133.63|135.14|133.64|135.11|133.61|7
1625237840000|2021-07-02 14:57:20|135.14|133.64|135.15|133.65|135.15|133.65|135.13|133.63|10
1625237850000|2021-07-02 14:57:30|135.14|133.64|135.12|133.62|135.14|133.64|135.12|133.62|12
1625237860000|2021-07-02 14:57:40|135.13|133.63|135.17|133.67|135.17|133.67|135.12|133.62|8
1625237870000|2021-07-02 14:57:50|135.16|133.66|135.15|133.65|135.17|133.67|135.14|133.64|6
1625237880000|2021-07-02 14:58:00|135.16|133.66|135.14|133.64|135.17|133.67|135.14|133.64|7
1625237890000|2021-07-02 14:58:10|135.15|133.65|135.15|133.65|135.15|133.65|135.13|133.63|7
1625237900000|2021-07-02 14:58:20|135.14|133.64|135.2|133.7|135.21|133.71|135.14|133.64|10
1625237910000|2021-07-02 14:58:30|135.19|133.69|135.19|133.69|135.2|133.7|135.18|133.68|11
1625237920000|2021-07-02 14:58:40|135.2|133.7|135.16|133.66|135.2|133.7|135.16|133.66|17
1625237930000|2021-07-02 14:58:50|135.17|133.67|135.16|133.66|135.18|133.68|135.16|133.66|8
1625237940000|2021-07-02 14:59:00|135.18|133.68|135.19|133.69|135.22|133.72|135.18|133.68|12
1625237950000|2021-07-02 14:59:10|135.17|133.67|135.17|133.67|135.18|133.68|135.15|133.65|10
1625237960000|2021-07-02 14:59:20|135.16|133.66|135.14|133.64|135.18|133.68|135.14|133.64|7
1625237970000|2021-07-02 14:59:30|135.13|133.63|135.13|133.63|135.14|133.64|135.13|133.63|7
1625237980000|2021-07-02 14:59:40|135.14|133.64|135.41|133.91|135.41|133.91|135.14|133.64|18
1625237990000|2021-07-02 14:59:50|135.42|133.92|135.54|134.04|135.54|134.04|135.38|133.88|18
1625238000000|2021-07-02 15:00:00|135.55|134.05|135.64|134.14|135.64|134.14|135.52|134.02|8
1625238010000|2021-07-02 15:00:10|135.65|134.15|135.71|134.21|135.72|134.22|135.62|134.12|20
1625238020000|2021-07-02 15:00:20|135.72|134.22|135.85|134.35|135.85|134.35|135.72|134.22|8
1625238030000|2021-07-02 15:00:30|135.86|134.36|135.78|134.28|135.86|134.36|135.75|134.25|25
1625238040000|2021-07-02 15:00:40|135.81|134.31|135.8|134.3|135.81|134.31|135.76|134.26|16
1625238050000|2021-07-02 15:00:50|135.82|134.32|135.74|134.24|135.82|134.32|135.74|134.24|14
1625238060000|2021-07-02 15:01:00|135.75|134.25|135.66|134.16|135.75|134.25|135.66|134.16|16
1625238070000|2021-07-02 15:01:10|135.67|134.17|135.72|134.22|135.72|134.22|135.67|134.17|19
1625238080000|2021-07-02 15:01:20|135.71|134.21|135.63|134.13|135.8|134.3|135.62|134.12|23
1625238090000|2021-07-02 15:01:30|135.62|134.12|135.59|134.09|135.67|134.17|135.58|134.08|17
1625238100000|2021-07-02 15:01:40|135.58|134.08|135.56|134.06|135.6|134.1|135.55|134.05|17
1625238110000|2021-07-02 15:01:50|135.55|134.05|135.55|134.05|135.57|134.07|135.54|134.04|17
1625238120000|2021-07-02 15:02:00|135.56|134.06|135.48|133.98|135.56|134.06|135.45|133.95|18
1625238130000|2021-07-02 15:02:10|135.47|133.97|135.43|133.93|135.47|133.97|135.4|133.9|8
1625238140000|2021-07-02 15:02:20|135.41|133.91|135.45|133.95|135.47|133.97|135.41|133.91|17
1625238150000|2021-07-02 15:02:30|135.44|133.94|135.48|133.98|135.49|133.99|135.41|133.91|10
1625238160000|2021-07-02 15:02:40|135.49|133.99|135.46|133.96|135.49|133.99|135.43|133.93|14
1625238170000|2021-07-02 15:02:50|135.47|133.97|135.43|133.93|135.47|133.97|135.41|133.91|15
1625238180000|2021-07-02 15:03:00|135.42|133.92|135.55|134.05|135.55|134.05|135.42|133.92|16
1625238190000|2021-07-02 15:03:10|135.57|134.07|135.63|134.13|135.65|134.15|135.56|134.06|13
1625238200000|2021-07-02 15:03:20|135.62|134.12|135.63|134.13|135.63|134.13|135.62|134.12|10
1625238210000|2021-07-02 15:03:30|135.64|134.14|135.58|134.08|135.66|134.16|135.58|134.08|8
1625238220000|2021-07-02 15:03:40|135.57|134.07|135.51|134.01|135.58|134.08|135.51|134.01|14
1625238230000|2021-07-02 15:03:50|135.5|134|135.41|133.91|135.5|134|135.41|133.91|14
1625238240000|2021-07-02 15:04:00|135.42|133.92|135.37|133.87|135.44|133.94|135.37|133.87|12
1625238250000|2021-07-02 15:04:10|135.38|133.88|135.36|133.86|135.38|133.88|135.35|133.85|8
1625238260000|2021-07-02 15:04:20|135.37|133.87|135.42|133.92|135.42|133.92|135.35|133.85|12
1625238270000|2021-07-02 15:04:30|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|3
1625238280000|2021-07-02 15:04:40|135.42|133.92|135.43|133.93|135.43|133.93|135.39|133.89|9
1625238290000|2021-07-02 15:04:50|135.4|133.9|135.47|133.97|135.47|133.97|135.38|133.88|18
1625238300000|2021-07-02 15:05:00|135.46|133.96|135.55|134.05|135.55|134.05|135.45|133.95|17
1625238310000|2021-07-02 15:05:10|135.56|134.06|135.64|134.14|135.64|134.14|135.54|134.04|17
1625238320000|2021-07-02 15:05:20|135.65|134.15|135.64|134.14|135.66|134.16|135.64|134.14|11
1625238330000|2021-07-02 15:05:30|135.65|134.15|135.61|134.11|135.65|134.15|135.57|134.07|19
1625238340000|2021-07-02 15:05:40|135.6|134.1|135.62|134.12|135.62|134.12|135.59|134.09|18
1625238350000|2021-07-02 15:05:50|135.61|134.11|135.54|134.04|135.62|134.12|135.54|134.04|12
1625238360000|2021-07-02 15:06:00|135.53|134.03|135.52|134.02|135.53|134.03|135.47|133.97|15
1625238370000|2021-07-02 15:06:10|135.55|134.05|135.57|134.07|135.62|134.12|135.55|134.05|17
1625238380000|2021-07-02 15:06:20|135.56|134.06|135.46|133.96|135.57|134.07|135.46|133.96|17
1625238390000|2021-07-02 15:06:30|135.45|133.95|135.45|133.95|135.47|133.97|135.43|133.93|15
1625238400000|2021-07-02 15:06:40|135.44|133.94|135.45|133.95|135.45|133.95|135.43|133.93|10
1625238410000|2021-07-02 15:06:50|135.48|133.98|135.47|133.97|135.48|133.98|135.46|133.96|12
1625238420000|2021-07-02 15:07:00|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|4
1625238430000|2021-07-02 15:07:10|135.46|133.96|135.48|133.98|135.5|134|135.46|133.96|10
1625238440000|2021-07-02 15:07:20|135.49|133.99|135.52|134.02|135.53|134.03|135.48|133.98|6
1625238450000|2021-07-02 15:07:30|135.5|134|135.42|133.92|135.5|134|135.41|133.91|17
1625238460000|2021-07-02 15:07:40|135.43|133.93|135.44|133.94|135.46|133.96|135.41|133.91|16
1625238470000|2021-07-02 15:07:50|135.43|133.93|135.46|133.96|135.46|133.96|135.43|133.93|14
1625238480000|2021-07-02 15:08:00|135.45|133.95|135.42|133.92|135.45|133.95|135.41|133.91|13
1625238490000|2021-07-02 15:08:10|135.44|133.94|135.44|133.94|135.45|133.95|135.43|133.93|9
1625238500000|2021-07-02 15:08:20|135.45|133.95|135.44|133.94|135.45|133.95|135.43|133.93|6
1625238510000|2021-07-02 15:08:30|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|9
1625238520000|2021-07-02 15:08:40|135.42|133.92|135.53|134.03|135.54|134.04|135.42|133.92|23
1625238530000|2021-07-02 15:08:50|135.54|134.04|135.52|134.02|135.55|134.05|135.52|134.02|15
1625238540000|2021-07-02 15:09:00|135.53|134.03|135.49|133.99|135.53|134.03|135.47|133.97|9
1625238550000|2021-07-02 15:09:10|135.47|133.97|135.49|133.99|135.49|133.99|135.46|133.96|6
1625238560000|2021-07-02 15:09:20|135.48|133.98|135.48|133.98|135.49|133.99|135.47|133.97|9
1625238570000|2021-07-02 15:09:30|135.47|133.97|135.57|134.07|135.57|134.07|135.47|133.97|10
1625238580000|2021-07-02 15:09:40|135.56|134.06|135.47|133.97|135.57|134.07|135.46|133.96|17
1625238590000|2021-07-02 15:09:50|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|6
1625238600000|2021-07-02 15:10:00|135.48|133.98|135.44|133.94|135.49|133.99|135.44|133.94|11
1625238610000|2021-07-02 15:10:10|135.43|133.93|135.44|133.94|135.46|133.96|135.43|133.93|13
1625238620000|2021-07-02 15:10:20|135.42|133.92|135.44|133.94|135.44|133.94|135.42|133.92|10
1625238630000|2021-07-02 15:10:30|135.42|133.92|135.44|133.94|135.45|133.95|135.41|133.91|14
1625238640000|2021-07-02 15:10:40|135.43|133.93|135.4|133.9|135.44|133.94|135.39|133.89|11
1625238650000|2021-07-02 15:10:50|135.41|133.91|135.38|133.88|135.41|133.91|135.36|133.86|9
1625238660000|2021-07-02 15:11:00|135.39|133.89|135.34|133.84|135.39|133.89|135.33|133.83|14
1625238670000|2021-07-02 15:11:10|135.33|133.83|135.35|133.85|135.36|133.86|135.33|133.83|13
1625238680000|2021-07-02 15:11:20|135.36|133.86|135.33|133.83|135.38|133.88|135.3|133.8|17
1625238690000|2021-07-02 15:11:30|135.32|133.82|135.21|133.71|135.32|133.82|135.21|133.71|15
1625238700000|2021-07-02 15:11:40|135.22|133.72|135.22|133.72|135.23|133.73|135.19|133.69|12
1625238710000|2021-07-02 15:11:50|135.23|133.73|135.21|133.71|135.28|133.78|135.17|133.67|20
1625238720000|2021-07-02 15:12:00|135.23|133.73|135.09|133.59|135.25|133.75|135.08|133.58|21
1625238730000|2021-07-02 15:12:10|135.08|133.58|135.15|133.65|135.18|133.68|135.08|133.58|16
1625238740000|2021-07-02 15:12:20|135.14|133.64|135.18|133.68|135.18|133.68|135.11|133.61|20
1625238750000|2021-07-02 15:12:30|135.19|133.69|135.17|133.67|135.2|133.7|135.14|133.64|14
1625238760000|2021-07-02 15:12:40|135.18|133.68|135.08|133.58|135.18|133.68|135.06|133.56|14
1625238770000|2021-07-02 15:12:50|135.09|133.59|135.05|133.55|135.09|133.59|135.04|133.54|17
1625238780000|2021-07-02 15:13:00|135.04|133.54|135.07|133.57|135.07|133.57|135.02|133.52|15
1625238790000|2021-07-02 15:13:10|135.06|133.56|135.04|133.54|135.1|133.6|135.04|133.54|18
1625238800000|2021-07-02 15:13:20|135.03|133.53|135.03|133.53|135.07|133.57|135.03|133.53|15
1625238810000|2021-07-02 15:13:30|135.02|133.52|135.03|133.53|135.07|133.57|135.01|133.51|15
1625238820000|2021-07-02 15:13:40|135.02|133.52|135.08|133.58|135.09|133.59|135.02|133.52|15
1625238830000|2021-07-02 15:13:50|135.07|133.57|135.07|133.57|135.09|133.59|135.06|133.56|13
1625238840000|2021-07-02 15:14:00|135.08|133.58|135.09|133.59|135.1|133.6|135.07|133.57|7
1625238850000|2021-07-02 15:14:10|135.1|133.6|135.22|133.72|135.22|133.72|135.07|133.57|19
1625238860000|2021-07-02 15:14:20|135.23|133.73|135.2|133.7|135.23|133.73|135.19|133.69|7
1625238870000|2021-07-02 15:14:30|135.19|133.69|135.2|133.7|135.21|133.71|135.18|133.68|14
1625238880000|2021-07-02 15:14:40|135.19|133.69|135.16|133.66|135.2|133.7|135.16|133.66|8
1625238890000|2021-07-02 15:14:50|135.15|133.65|135.21|133.71|135.21|133.71|135.14|133.64|12
1625238900000|2021-07-02 15:15:00|135.2|133.7|135.2|133.7|135.2|133.7|135.16|133.66|10
1625238910000|2021-07-02 15:15:10|135.19|133.69|135.16|133.66|135.2|133.7|135.16|133.66|12
1625238920000|2021-07-02 15:15:20|135.15|133.65|135.14|133.64|135.15|133.65|135.14|133.64|6
1625238930000|2021-07-02 15:15:30|135.13|133.63|135.08|133.58|135.14|133.64|135.07|133.57|11
1625238940000|2021-07-02 15:15:40|135.07|133.57|135.03|133.53|135.09|133.59|135.03|133.53|19
1625238950000|2021-07-02 15:15:50|134.95|133.45|135.01|133.51|135.03|133.53|134.92|133.42|16
1625238960000|2021-07-02 15:16:00|135|133.5|135.07|133.57|135.07|133.57|134.98|133.48|16
1625238970000|2021-07-02 15:16:10|135.06|133.56|135.05|133.55|135.07|133.57|135.04|133.54|15
1625238980000|2021-07-02 15:16:20|135.06|133.56|135.05|133.55|135.07|133.57|135.05|133.55|8
1625238990000|2021-07-02 15:16:30|135.03|133.53|134.92|133.42|135.03|133.53|134.91|133.41|21
1625239000000|2021-07-02 15:16:40|134.93|133.43|134.94|133.44|134.95|133.45|134.91|133.41|11
1625239010000|2021-07-02 15:16:50|134.93|133.43|134.93|133.43|134.98|133.48|134.93|133.43|15
1625239020000|2021-07-02 15:17:00|134.92|133.42|134.91|133.41|134.99|133.49|134.91|133.41|17
1625239030000|2021-07-02 15:17:10|134.92|133.42|134.92|133.42|134.94|133.44|134.89|133.39|21
1625239040000|2021-07-02 15:17:20|134.93|133.43|134.89|133.39|134.93|133.43|134.88|133.38|15
1625239050000|2021-07-02 15:17:30|134.88|133.38|134.87|133.37|134.91|133.41|134.85|133.35|13
1625239060000|2021-07-02 15:17:40|134.86|133.36|134.86|133.36|134.88|133.38|134.84|133.34|15
1625239070000|2021-07-02 15:17:50|134.87|133.37|134.88|133.38|134.9|133.4|134.87|133.37|10
1625239080000|2021-07-02 15:18:00|134.89|133.39|134.95|133.45|134.96|133.46|134.88|133.38|15
1625239090000|2021-07-02 15:18:10|134.94|133.44|134.91|133.41|134.96|133.46|134.91|133.41|13
1625239100000|2021-07-02 15:18:20|134.9|133.4|134.89|133.39|134.91|133.41|134.84|133.34|22
1625239110000|2021-07-02 15:18:30|134.9|133.4|134.85|133.35|134.9|133.4|134.84|133.34|15
1625239120000|2021-07-02 15:18:40|134.86|133.36|134.9|133.4|134.9|133.4|134.86|133.36|10
1625239130000|2021-07-02 15:18:50|134.89|133.39|134.94|133.44|134.94|133.44|134.89|133.39|17
1625239140000|2021-07-02 15:19:00|134.93|133.43|134.92|133.42|134.94|133.44|134.9|133.4|19
1625239150000|2021-07-02 15:19:10|134.94|133.44|135.02|133.52|135.02|133.52|134.93|133.43|17
1625239160000|2021-07-02 15:19:20|135.03|133.53|135.04|133.54|135.04|133.54|135.01|133.51|8
1625239170000|2021-07-02 15:19:30|135|133.5|135.02|133.52|135.03|133.53|134.99|133.49|11
1625239180000|2021-07-02 15:19:40|135.04|133.54|134.97|133.47|135.04|133.54|134.95|133.45|12
1625239190000|2021-07-02 15:19:50|134.98|133.48|134.96|133.46|134.98|133.48|134.95|133.45|18
1625239200000|2021-07-02 15:20:00|134.97|133.47|134.99|133.49|135.03|133.53|134.96|133.46|12
1625239210000|2021-07-02 15:20:10|135|133.5|135.05|133.55|135.06|133.56|134.99|133.49|16
1625239220000|2021-07-02 15:20:20|135.06|133.56|135.04|133.54|135.08|133.58|135.02|133.52|15
1625239230000|2021-07-02 15:20:30|135.05|133.55|134.99|133.49|135.05|133.55|134.99|133.49|11
1625239240000|2021-07-02 15:20:40|135.01|133.51|135.01|133.51|135.02|133.52|134.99|133.49|18
1625239250000|2021-07-02 15:20:50|135|133.5|134.98|133.48|135.02|133.52|134.97|133.47|10
1625239260000|2021-07-02 15:21:00|134.97|133.47|134.96|133.46|134.99|133.49|134.95|133.45|11
1625239270000|2021-07-02 15:21:10|134.97|133.47|134.95|133.45|134.97|133.47|134.94|133.44|15
1625239280000|2021-07-02 15:21:20|134.94|133.44|134.95|133.45|134.95|133.45|134.93|133.43|8
1625239290000|2021-07-02 15:21:30|134.96|133.46|134.97|133.47|134.98|133.48|134.95|133.45|12
1625239300000|2021-07-02 15:21:40|134.96|133.46|135.02|133.52|135.02|133.52|134.96|133.46|12
1625239310000|2021-07-02 15:21:50|135.03|133.53|135.02|133.52|135.03|133.53|134.99|133.49|8
1625239320000|2021-07-02 15:22:00|135.03|133.53|135.02|133.52|135.03|133.53|135.01|133.51|10
1625239330000|2021-07-02 15:22:10|135.03|133.53|135|133.5|135.04|133.54|135|133.5|11
1625239340000|2021-07-02 15:22:20|135.03|133.53|135.06|133.56|135.07|133.57|135.03|133.53|8
1625239350000|2021-07-02 15:22:30|135.07|133.57|135.06|133.56|135.07|133.57|135.04|133.54|8
1625239360000|2021-07-02 15:22:40|135.07|133.57|135.06|133.56|135.08|133.58|135.06|133.56|6
1625239370000|2021-07-02 15:22:50|135.05|133.55|135.05|133.55|135.06|133.56|135.02|133.52|14
1625239380000|2021-07-02 15:23:00|135.04|133.54|135.06|133.56|135.07|133.57|135.04|133.54|7
1625239390000|2021-07-02 15:23:10|135.07|133.57|135.08|133.58|135.09|133.59|135.02|133.52|14
1625239400000|2021-07-02 15:23:20|135.07|133.57|135.08|133.58|135.09|133.59|135.07|133.57|4
1625239410000|2021-07-02 15:23:30|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|6
1625239420000|2021-07-02 15:23:40|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|2
1625239430000|2021-07-02 15:23:50|135.07|133.57|135.03|133.53|135.07|133.57|135.02|133.52|10
1625239440000|2021-07-02 15:24:00|135.02|133.52|134.98|133.48|135.03|133.53|134.97|133.47|14
1625239450000|2021-07-02 15:24:10|134.97|133.47|134.97|133.47|135|133.5|134.96|133.46|16
1625239460000|2021-07-02 15:24:20|134.98|133.48|134.96|133.46|134.98|133.48|134.94|133.44|11
1625239470000|2021-07-02 15:24:30|134.97|133.47|135.01|133.51|135.06|133.56|134.97|133.47|15
1625239480000|2021-07-02 15:24:40|135|133.5|135.05|133.55|135.05|133.55|134.99|133.49|13
1625239490000|2021-07-02 15:24:50|135.04|133.54|135.14|133.64|135.15|133.65|135.04|133.54|20
1625239500000|2021-07-02 15:25:00|135.13|133.63|135.1|133.6|135.13|133.63|135.08|133.58|9
1625239510000|2021-07-02 15:25:10|135.11|133.61|135.12|133.62|135.16|133.66|135.09|133.59|24
1625239520000|2021-07-02 15:25:20|135.14|133.64|135.16|133.66|135.19|133.69|135.14|133.64|14
1625239530000|2021-07-02 15:25:30|135.18|133.68|135.04|133.54|135.18|133.68|135.04|133.54|14
1625239540000|2021-07-02 15:25:40|135.03|133.53|135.05|133.55|135.05|133.55|135.02|133.52|13
1625239550000|2021-07-02 15:25:50|135.04|133.54|135.04|133.54|135.05|133.55|135.04|133.54|5
1625239560000|2021-07-02 15:26:00|135.03|133.53|134.87|133.37|135.04|133.54|134.87|133.37|19
1625239570000|2021-07-02 15:26:10|134.88|133.38|134.87|133.37|134.88|133.38|134.84|133.34|16
1625239580000|2021-07-02 15:26:20|134.86|133.36|134.83|133.33|134.86|133.36|134.82|133.32|19
1625239590000|2021-07-02 15:26:30|134.82|133.32|134.85|133.35|134.85|133.35|134.81|133.31|7
1625239600000|2021-07-02 15:26:40|134.86|133.36|134.87|133.37|134.87|133.37|134.85|133.35|10
1625239610000|2021-07-02 15:26:50|134.86|133.36|134.86|133.36|134.88|133.38|134.86|133.36|7
1625239620000|2021-07-02 15:27:00|134.87|133.37|134.83|133.33|134.87|133.37|134.82|133.32|10
1625239630000|2021-07-02 15:27:10|134.85|133.35|134.87|133.37|134.89|133.39|134.85|133.35|15
1625239640000|2021-07-02 15:27:20|134.88|133.38|134.85|133.35|134.88|133.38|134.84|133.34|8
1625239650000|2021-07-02 15:27:30|134.84|133.34|134.82|133.32|134.85|133.35|134.82|133.32|9
1625239660000|2021-07-02 15:27:40|134.81|133.31|134.81|133.31|134.82|133.32|134.79|133.29|12
1625239670000|2021-07-02 15:27:50|134.82|133.32|134.83|133.33|134.84|133.34|134.8|133.3|17
1625239680000|2021-07-02 15:28:00|134.82|133.32|134.83|133.33|134.84|133.34|134.79|133.29|12
1625239690000|2021-07-02 15:28:10|134.84|133.34|134.89|133.39|134.9|133.4|134.83|133.33|13
1625239700000|2021-07-02 15:28:20|134.9|133.4|134.85|133.35|134.9|133.4|134.84|133.34|13
1625239710000|2021-07-02 15:28:30|134.84|133.34|134.85|133.35|134.86|133.36|134.84|133.34|10
1625239720000|2021-07-02 15:28:40|134.84|133.34|134.83|133.33|134.84|133.34|134.82|133.32|7
1625239730000|2021-07-02 15:28:50|134.84|133.34|134.75|133.25|134.84|133.34|134.75|133.25|16
1625239740000|2021-07-02 15:29:00|134.73|133.23|134.66|133.16|134.73|133.23|134.65|133.15|10
1625239750000|2021-07-02 15:29:10|134.65|133.15|134.68|133.18|134.69|133.19|134.63|133.13|13
1625239760000|2021-07-02 15:29:20|134.69|133.19|134.73|133.23|134.77|133.27|134.69|133.19|14
1625239770000|2021-07-02 15:29:30|134.74|133.24|134.72|133.22|134.74|133.24|134.67|133.17|19
1625239780000|2021-07-02 15:29:40|134.73|133.23|134.74|133.24|134.75|133.25|134.72|133.22|21
1625239790000|2021-07-02 15:29:50|134.75|133.25|134.8|133.3|134.8|133.3|134.74|133.24|12
1625239800000|2021-07-02 15:30:00|134.81|133.31|134.89|133.39|134.9|133.4|134.81|133.31|13
1625239810000|2021-07-02 15:30:10|134.88|133.38|134.91|133.41|134.95|133.45|134.88|133.38|19
1625239820000|2021-07-02 15:30:20|134.9|133.4|135.18|133.68|135.18|133.68|134.9|133.4|14
1625239830000|2021-07-02 15:30:30|135.21|133.71|135.15|133.65|135.21|133.71|135.15|133.65|17
1625239840000|2021-07-02 15:30:40|135.16|133.66|135.1|133.6|135.16|133.66|135.1|133.6|13
1625239850000|2021-07-02 15:30:50|135.11|133.61|135.09|133.59|135.13|133.63|135.07|133.57|14
1625239860000|2021-07-02 15:31:00|135.08|133.58|135.12|133.62|135.14|133.64|135.08|133.58|17
1625239870000|2021-07-02 15:31:10|135.11|133.61|135.17|133.67|135.17|133.67|135.11|133.61|13
1625239880000|2021-07-02 15:31:20|135.16|133.66|135.15|133.65|135.16|133.66|135.12|133.62|12
1625239890000|2021-07-02 15:31:30|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|4
1625239900000|2021-07-02 15:31:40|135.14|133.64|135.13|133.63|135.14|133.64|135.13|133.63|6
1625239910000|2021-07-02 15:31:50|135.12|133.62|135.03|133.53|135.13|133.63|135.01|133.51|16
1625239920000|2021-07-02 15:32:00|135.01|133.51|134.97|133.47|135.01|133.51|134.95|133.45|20
1625239930000|2021-07-02 15:32:10|134.96|133.46|134.92|133.42|134.96|133.46|134.91|133.41|9
1625239940000|2021-07-02 15:32:20|134.91|133.41|134.92|133.42|134.93|133.43|134.91|133.41|10
1625239950000|2021-07-02 15:32:30|134.91|133.41|134.97|133.47|134.97|133.47|134.91|133.41|9
1625239960000|2021-07-02 15:32:40|134.96|133.46|135|133.5|135.02|133.52|134.96|133.46|15
1625239970000|2021-07-02 15:32:50|134.99|133.49|135.02|133.52|135.02|133.52|134.94|133.44|16
1625239980000|2021-07-02 15:33:00|135.01|133.51|135|133.5|135.02|133.52|134.98|133.48|12
1625239990000|2021-07-02 15:33:10|134.99|133.49|134.92|133.42|134.99|133.49|134.92|133.42|7
1625240000000|2021-07-02 15:33:20|134.91|133.41|134.91|133.41|134.91|133.41|134.9|133.4|7
1625240010000|2021-07-02 15:33:30|134.89|133.39|134.89|133.39|134.89|133.39|134.88|133.38|3
1625240020000|2021-07-02 15:33:40|134.88|133.38|134.82|133.32|134.89|133.39|134.82|133.32|9
1625240030000|2021-07-02 15:33:50|134.83|133.33|134.8|133.3|134.83|133.33|134.79|133.29|7
1625240040000|2021-07-02 15:34:00|134.79|133.29|134.79|133.29|134.81|133.31|134.78|133.28|6
1625240050000|2021-07-02 15:34:10|134.8|133.3|134.81|133.31|134.83|133.33|134.8|133.3|15
1625240060000|2021-07-02 15:34:20|134.82|133.32|134.89|133.39|134.89|133.39|134.81|133.31|9
1625240070000|2021-07-02 15:34:30|134.9|133.4|134.95|133.45|134.95|133.45|134.9|133.4|9
1625240080000|2021-07-02 15:34:40|134.94|133.44|134.97|133.47|134.97|133.47|134.91|133.41|14
1625240090000|2021-07-02 15:34:50|134.96|133.46|134.97|133.47|134.99|133.49|134.95|133.45|12
1625240100000|2021-07-02 15:35:00|134.99|133.49|135.05|133.55|135.07|133.57|134.98|133.48|14
1625240110000|2021-07-02 15:35:10|135.06|133.56|135.06|133.56|135.07|133.57|135.06|133.56|7
1625240120000|2021-07-02 15:35:20|135.05|133.55|135.08|133.58|135.09|133.59|135.05|133.55|6
1625240130000|2021-07-02 15:35:30|135.07|133.57|135.07|133.57|135.08|133.58|135.07|133.57|3
1625240140000|2021-07-02 15:35:40|135.03|133.53|135.14|133.64|135.14|133.64|135.03|133.53|11
1625240150000|2021-07-02 15:35:50|135.17|133.67|135.1|133.6|135.17|133.67|135.1|133.6|11
1625240160000|2021-07-02 15:36:00|135.11|133.61|135.27|133.77|135.27|133.77|135.1|133.6|20
1625240170000|2021-07-02 15:36:10|135.26|133.76|135.19|133.69|135.28|133.78|135.19|133.69|22
1625240180000|2021-07-02 15:36:20|135.2|133.7|135.26|133.76|135.26|133.76|135.2|133.7|19
1625240190000|2021-07-02 15:36:30|135.25|133.75|135.26|133.76|135.27|133.77|135.25|133.75|8
1625240200000|2021-07-02 15:36:40|135.25|133.75|135.22|133.72|135.26|133.76|135.2|133.7|15
1625240210000|2021-07-02 15:36:50|135.21|133.71|135.18|133.68|135.21|133.71|135.17|133.67|13
1625240220000|2021-07-02 15:37:00|135.17|133.67|135.25|133.75|135.25|133.75|135.16|133.66|14
1625240230000|2021-07-02 15:37:10|135.26|133.76|135.32|133.82|135.32|133.82|135.25|133.75|17
1625240240000|2021-07-02 15:37:20|135.33|133.83|135.32|133.82|135.33|133.83|135.31|133.81|4
1625240250000|2021-07-02 15:37:30|135.33|133.83|135.33|133.83|135.35|133.85|135.32|133.82|11
1625240260000|2021-07-02 15:37:40|135.34|133.84|135.25|133.75|135.34|133.84|135.25|133.75|10
1625240270000|2021-07-02 15:37:50|135.21|133.71|135.25|133.75|135.26|133.76|135.2|133.7|11
1625240280000|2021-07-02 15:38:00|135.26|133.76|135.35|133.85|135.35|133.85|135.25|133.75|17
1625240290000|2021-07-02 15:38:10|135.34|133.84|135.34|133.84|135.36|133.86|135.34|133.84|9
1625240310000|2021-07-02 15:38:30|135.33|133.83|135.29|133.79|135.33|133.83|135.27|133.77|7
1625240320000|2021-07-02 15:38:40|135.3|133.8|135.29|133.79|135.31|133.81|135.27|133.77|11
1625240330000|2021-07-02 15:38:50|135.28|133.78|135.26|133.76|135.28|133.78|135.24|133.74|8
1625240340000|2021-07-02 15:39:00|135.25|133.75|135.2|133.7|135.26|133.76|135.19|133.69|18
1625240350000|2021-07-02 15:39:10|135.21|133.71|135.17|133.67|135.21|133.71|135.14|133.64|15
1625240360000|2021-07-02 15:39:20|135.16|133.66|135.14|133.64|135.17|133.67|135.11|133.61|20
1625240370000|2021-07-02 15:39:30|135.15|133.65|135.24|133.74|135.25|133.75|135.14|133.64|12
1625240380000|2021-07-02 15:39:40|135.25|133.75|135.2|133.7|135.25|133.75|135.2|133.7|7
1625240390000|2021-07-02 15:39:50|135.21|133.71|135.24|133.74|135.24|133.74|135.18|133.68|16
1625240400000|2021-07-02 15:40:00|135.25|133.75|135.29|133.79|135.31|133.81|135.25|133.75|14
1625240410000|2021-07-02 15:40:10|135.3|133.8|135.31|133.81|135.32|133.82|135.28|133.78|13
1625240420000|2021-07-02 15:40:20|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1625240430000|2021-07-02 15:40:30|135.32|133.82|135.31|133.81|135.34|133.84|135.31|133.81|12
1625240440000|2021-07-02 15:40:40|135.32|133.82|135.33|133.83|135.33|133.83|135.3|133.8|13
1625240450000|2021-07-02 15:40:50|135.32|133.82|135.28|133.78|135.32|133.82|135.28|133.78|15
1625240460000|2021-07-02 15:41:00|135.29|133.79|135.23|133.73|135.29|133.79|135.23|133.73|4
1625240470000|2021-07-02 15:41:10|135.22|133.72|135.17|133.67|135.22|133.72|135.15|133.65|14
1625240480000|2021-07-02 15:41:20|135.16|133.66|135.2|133.7|135.2|133.7|135.16|133.66|14
1625240490000|2021-07-02 15:41:30|135.19|133.69|135.23|133.73|135.23|133.73|135.14|133.64|19
1625240500000|2021-07-02 15:41:40|135.22|133.72|135.13|133.63|135.22|133.72|135.12|133.62|13
1625240510000|2021-07-02 15:41:50|135.15|133.65|135.24|133.74|135.24|133.74|135.13|133.63|13
1625240520000|2021-07-02 15:42:00|135.25|133.75|135.24|133.74|135.26|133.76|135.23|133.73|12
1625240530000|2021-07-02 15:42:10|135.23|133.73|135.31|133.81|135.31|133.81|135.23|133.73|12
1625240540000|2021-07-02 15:42:20|135.32|133.82|135.31|133.81|135.32|133.82|135.29|133.79|13
1625240550000|2021-07-02 15:42:30|135.32|133.82|135.29|133.79|135.34|133.84|135.26|133.76|19
1625240560000|2021-07-02 15:42:40|135.28|133.78|135.28|133.78|135.29|133.79|135.26|133.76|15
1625240570000|2021-07-02 15:42:50|135.29|133.79|135.29|133.79|135.31|133.81|135.28|133.78|8
1625240580000|2021-07-02 15:43:00|135.31|133.81|135.37|133.87|135.38|133.88|135.3|133.8|15
1625240590000|2021-07-02 15:43:10|135.36|133.86|135.33|133.83|135.37|133.87|135.33|133.83|12
1625240600000|2021-07-02 15:43:20|135.32|133.82|135.3|133.8|135.36|133.86|135.3|133.8|18
1625240610000|2021-07-02 15:43:30|135.31|133.81|135.3|133.8|135.32|133.82|135.29|133.79|10
1625240620000|2021-07-02 15:43:40|135.31|133.81|135.3|133.8|135.33|133.83|135.29|133.79|18
1625240630000|2021-07-02 15:43:50|135.31|133.81|135.22|133.72|135.31|133.81|135.22|133.72|10
1625240640000|2021-07-02 15:44:00|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1625240650000|2021-07-02 15:44:10|135.25|133.75|135.28|133.78|135.28|133.78|135.25|133.75|8
1625240660000|2021-07-02 15:44:20|135.27|133.77|135.32|133.82|135.33|133.83|135.26|133.76|11
1625240670000|2021-07-02 15:44:30|135.31|133.81|135.3|133.8|135.32|133.82|135.29|133.79|10
1625240680000|2021-07-02 15:44:40|135.31|133.81|135.22|133.72|135.32|133.82|135.21|133.71|12
1625240690000|2021-07-02 15:44:50|135.26|133.76|135.24|133.74|135.26|133.76|135.22|133.72|5
1625240700000|2021-07-02 15:45:00|135.25|133.75|135.26|133.76|135.28|133.78|135.24|133.74|15
1625240710000|2021-07-02 15:45:10|135.25|133.75|135.21|133.71|135.28|133.78|135.2|133.7|14
1625240720000|2021-07-02 15:45:20|135.2|133.7|135.23|133.73|135.24|133.74|135.2|133.7|8
1625240730000|2021-07-02 15:45:30|135.24|133.74|135.23|133.73|135.26|133.76|135.23|133.73|7
1625240750000|2021-07-02 15:45:50|135.25|133.75|135.23|133.73|135.25|133.75|135.23|133.73|2
1625240760000|2021-07-02 15:46:00|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1625240770000|2021-07-02 15:46:10|135.23|133.73|135.22|133.72|135.26|133.76|135.22|133.72|6
1625240780000|2021-07-02 15:46:20|135.23|133.73|135.19|133.69|135.23|133.73|135.19|133.69|8
1625240790000|2021-07-02 15:46:30|135.2|133.7|135.15|133.65|135.21|133.71|135.15|133.65|11
1625240800000|2021-07-02 15:46:40|135.14|133.64|135.11|133.61|135.14|133.64|135.11|133.61|4
1625240810000|2021-07-02 15:46:50|135.12|133.62|135.14|133.64|135.16|133.66|135.11|133.61|16
1625240820000|2021-07-02 15:47:00|135.13|133.63|134.96|133.46|135.14|133.64|134.93|133.43|20
1625240830000|2021-07-02 15:47:10|134.95|133.45|134.94|133.44|134.96|133.46|134.91|133.41|16
1625240840000|2021-07-02 15:47:20|134.95|133.45|134.95|133.45|134.99|133.49|134.93|133.43|16
1625240850000|2021-07-02 15:47:30|134.96|133.46|135.05|133.55|135.05|133.55|134.96|133.46|13
1625240860000|2021-07-02 15:47:40|135.07|133.57|135.1|133.6|135.14|133.64|135.06|133.56|16
1625240870000|2021-07-02 15:47:50|135.11|133.61|135.11|133.61|135.11|133.61|135.09|133.59|19
1625240880000|2021-07-02 15:48:00|135.12|133.62|135.13|133.63|135.15|133.65|135.1|133.6|17
1625240890000|2021-07-02 15:48:10|135.14|133.64|135.12|133.62|135.15|133.65|135.12|133.62|11
1625240900000|2021-07-02 15:48:20|135.11|133.61|135.23|133.73|135.23|133.73|135.11|133.61|14
1625240910000|2021-07-02 15:48:30|135.24|133.74|135.17|133.67|135.24|133.74|135.17|133.67|17
1625240920000|2021-07-02 15:48:40|135.16|133.66|135.21|133.71|135.22|133.72|135.16|133.66|9
1625240930000|2021-07-02 15:48:50|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1625240940000|2021-07-02 15:49:00|135.2|133.7|135.13|133.63|135.21|133.71|135.09|133.59|19
1625240950000|2021-07-02 15:49:10|135.12|133.62|135.15|133.65|135.15|133.65|135.12|133.62|9
1625240960000|2021-07-02 15:49:20|135.16|133.66|135.2|133.7|135.2|133.7|135.14|133.64|13
1625240970000|2021-07-02 15:49:30|135.22|133.72|135.37|133.87|135.37|133.87|135.22|133.72|16
1625240980000|2021-07-02 15:49:40|135.36|133.86|135.31|133.81|135.36|133.86|135.27|133.77|13
1625240990000|2021-07-02 15:49:50|135.3|133.8|135.31|133.81|135.31|133.81|135.28|133.78|9
1625241000000|2021-07-02 15:50:00|135.32|133.82|135.24|133.74|135.32|133.82|135.24|133.74|10
1625241010000|2021-07-02 15:50:10|135.25|133.75|135.23|133.73|135.25|133.75|135.21|133.71|15
1625241020000|2021-07-02 15:50:20|135.24|133.74|135.23|133.73|135.25|133.75|135.22|133.72|8
1625241030000|2021-07-02 15:50:30|135.22|133.72|135.28|133.78|135.28|133.78|135.22|133.72|12
1625241040000|2021-07-02 15:50:40|135.3|133.8|135.28|133.78|135.32|133.82|135.25|133.75|17
1625241050000|2021-07-02 15:50:50|135.3|133.8|135.27|133.77|135.31|133.81|135.27|133.77|15
1625241060000|2021-07-02 15:51:00|135.25|133.75|135.24|133.74|135.25|133.75|135.21|133.71|14
1625241070000|2021-07-02 15:51:10|135.23|133.73|135.27|133.77|135.27|133.77|135.23|133.73|14
1625241080000|2021-07-02 15:51:20|135.26|133.76|135.24|133.74|135.26|133.76|135.23|133.73|8
1625241090000|2021-07-02 15:51:30|135.23|133.73|135.15|133.65|135.24|133.74|135.15|133.65|11
1625241100000|2021-07-02 15:51:40|135.16|133.66|135.17|133.67|135.2|133.7|135.16|133.66|8
1625241110000|2021-07-02 15:51:50|135.16|133.66|135.16|133.66|135.16|133.66|135.12|133.62|12
1625241120000|2021-07-02 15:52:00|135.17|133.67|135.13|133.63|135.18|133.68|135.12|133.62|15
1625241130000|2021-07-02 15:52:10|135.12|133.62|135.14|133.64|135.15|133.65|135.11|133.61|11
1625241140000|2021-07-02 15:52:20|135.15|133.65|135.11|133.61|135.17|133.67|135.11|133.61|17
1625241150000|2021-07-02 15:52:30|135.12|133.62|135.12|133.62|135.13|133.63|135.11|133.61|9
1625241160000|2021-07-02 15:52:40|135.11|133.61|135.11|133.61|135.12|133.62|135.05|133.55|17
1625241170000|2021-07-02 15:52:50|135.12|133.62|135.14|133.64|135.15|133.65|135.12|133.62|6
1625241180000|2021-07-02 15:53:00|135.13|133.63|135.11|133.61|135.14|133.64|135.1|133.6|8
1625241190000|2021-07-02 15:53:10|135.09|133.59|135.15|133.65|135.15|133.65|135.09|133.59|7
1625241200000|2021-07-02 15:53:20|135.16|133.66|135.09|133.59|135.17|133.67|135.08|133.58|15
1625241210000|2021-07-02 15:53:30|135.1|133.6|135.11|133.61|135.12|133.62|135.09|133.59|8
1625241220000|2021-07-02 15:53:40|135.1|133.6|135.09|133.59|135.11|133.61|135.09|133.59|6
1625241230000|2021-07-02 15:53:50|135.1|133.6|135.1|133.6|135.11|133.61|135.08|133.58|6
1625241240000|2021-07-02 15:54:00|135.09|133.59|135.15|133.65|135.15|133.65|135.08|133.58|10
1625241250000|2021-07-02 15:54:10|135.14|133.64|135.15|133.65|135.16|133.66|135.12|133.62|8
1625241260000|2021-07-02 15:54:20|135.16|133.66|135.14|133.64|135.16|133.66|135.13|133.63|11
1625241270000|2021-07-02 15:54:30|135.15|133.65|135.15|133.65|135.15|133.65|135.14|133.64|3
1625241280000|2021-07-02 15:54:40|135.16|133.66|135.2|133.7|135.2|133.7|135.16|133.66|4
1625241290000|2021-07-02 15:54:50|135.19|133.69|135.17|133.67|135.22|133.72|135.16|133.66|19
1625241300000|2021-07-02 15:55:00|135.16|133.66|135.23|133.73|135.23|133.73|135.16|133.66|9
1625241310000|2021-07-02 15:55:10|135.22|133.72|135.16|133.66|135.23|133.73|135.16|133.66|10
1625241320000|2021-07-02 15:55:20|135.17|133.67|135.25|133.75|135.25|133.75|135.17|133.67|15
1625241330000|2021-07-02 15:55:30|135.24|133.74|135.25|133.75|135.26|133.76|135.24|133.74|8
1625241340000|2021-07-02 15:55:40|135.26|133.76|135.35|133.85|135.35|133.85|135.26|133.76|12
1625241350000|2021-07-02 15:55:50|135.37|133.87|135.31|133.81|135.37|133.87|135.29|133.79|9
1625241360000|2021-07-02 15:56:00|135.32|133.82|135.26|133.76|135.32|133.82|135.25|133.75|10
1625241370000|2021-07-02 15:56:10|135.27|133.77|135.28|133.78|135.29|133.79|135.25|133.75|16
1625241380000|2021-07-02 15:56:20|135.29|133.79|135.3|133.8|135.31|133.81|135.25|133.75|14
1625241390000|2021-07-02 15:56:30|135.28|133.78|135.3|133.8|135.3|133.8|135.27|133.77|15
1625241400000|2021-07-02 15:56:40|135.31|133.81|135.34|133.84|135.37|133.87|135.3|133.8|12
1625241410000|2021-07-02 15:56:50|135.36|133.86|135.31|133.81|135.36|133.86|135.31|133.81|11
1625241420000|2021-07-02 15:57:00|135.32|133.82|135.3|133.8|135.33|133.83|135.3|133.8|15
1625241430000|2021-07-02 15:57:10|135.31|133.81|135.3|133.8|135.32|133.82|135.3|133.8|14
1625241440000|2021-07-02 15:57:20|135.31|133.81|135.44|133.94|135.52|134.02|135.31|133.81|21
1625241450000|2021-07-02 15:57:30|135.42|133.92|135.47|133.97|135.48|133.98|135.42|133.92|19
1625241460000|2021-07-02 15:57:40|135.46|133.96|135.47|133.97|135.48|133.98|135.45|133.95|14
1625241470000|2021-07-02 15:57:50|135.48|133.98|135.47|133.97|135.48|133.98|135.46|133.96|10
1625241480000|2021-07-02 15:58:00|135.45|133.95|135.49|133.99|135.49|133.99|135.45|133.95|10
1625241490000|2021-07-02 15:58:10|135.5|134|135.49|133.99|135.51|134.01|135.49|133.99|9
1625241500000|2021-07-02 15:58:20|135.48|133.98|135.46|133.96|135.49|133.99|135.45|133.95|12
1625241510000|2021-07-02 15:58:30|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|5
1625241520000|2021-07-02 15:58:40|135.46|133.96|135.49|133.99|135.5|134|135.45|133.95|8
1625241530000|2021-07-02 15:58:50|135.5|134|135.5|134|135.51|134.01|135.49|133.99|16
1625241540000|2021-07-02 15:59:00|135.51|134.01|135.51|134.01|135.55|134.05|135.5|134|10
1625241550000|2021-07-02 15:59:10|135.5|134|135.51|134.01|135.53|134.03|135.49|133.99|22
1625241560000|2021-07-02 15:59:20|135.55|134.05|135.56|134.06|135.6|134.1|135.55|134.05|14
1625241570000|2021-07-02 15:59:30|135.58|134.08|135.58|134.08|135.61|134.11|135.57|134.07|19
1625241580000|2021-07-02 15:59:40|135.57|134.07|135.59|134.09|135.6|134.1|135.57|134.07|15
1625241590000|2021-07-02 15:59:50|135.57|134.07|135.67|134.17|135.67|134.17|135.54|134.04|26
1625241600000|2021-07-02 16:00:00|135.68|134.18|135.57|134.07|135.68|134.18|135.57|134.07|13
1625241610000|2021-07-02 16:00:10|135.56|134.06|135.57|134.07|135.6|134.1|135.56|134.06|12
1625241620000|2021-07-02 16:00:20|135.56|134.06|135.54|134.04|135.58|134.08|135.54|134.04|15
1625241630000|2021-07-02 16:00:30|135.53|134.03|135.52|134.02|135.54|134.04|135.52|134.02|13
1625241640000|2021-07-02 16:00:40|135.53|134.03|135.45|133.95|135.53|134.03|135.45|133.95|15
1625241650000|2021-07-02 16:00:50|135.46|133.96|135.37|133.87|135.46|133.96|135.37|133.87|15
1625241660000|2021-07-02 16:01:00|135.38|133.88|135.51|134.01|135.54|134.04|135.38|133.88|18
1625241670000|2021-07-02 16:01:10|135.52|134.02|135.44|133.94|135.57|134.07|135.44|133.94|18
1625241680000|2021-07-02 16:01:20|135.43|133.93|135.38|133.88|135.45|133.95|135.38|133.88|18
1625241690000|2021-07-02 16:01:30|135.39|133.89|135.37|133.87|135.4|133.9|135.36|133.86|20
1625241700000|2021-07-02 16:01:40|135.38|133.88|135.17|133.67|135.38|133.88|135.15|133.65|28
1625241710000|2021-07-02 16:01:50|135.16|133.66|135.18|133.68|135.23|133.73|135.15|133.65|28
1625241720000|2021-07-02 16:02:00|135.16|133.66|135.17|133.67|135.23|133.73|135.13|133.63|20
1625241730000|2021-07-02 16:02:10|135.15|133.65|135.36|133.86|135.44|133.94|135.11|133.61|22
1625241740000|2021-07-02 16:02:20|135.37|133.87|135.34|133.84|135.39|133.89|135.33|133.83|9
1625241750000|2021-07-02 16:02:30|135.3|133.8|135.29|133.79|135.3|133.8|135.27|133.77|20
1625241760000|2021-07-02 16:02:40|135.28|133.78|135.28|133.78|135.29|133.79|135.26|133.76|15
1625241770000|2021-07-02 16:02:50|135.29|133.79|135.29|133.79|135.3|133.8|135.24|133.74|21
1625241780000|2021-07-02 16:03:00|135.3|133.8|135.3|133.8|135.32|133.82|135.26|133.76|16
1625241790000|2021-07-02 16:03:10|135.31|133.81|135.32|133.82|135.4|133.9|135.3|133.8|19
1625241800000|2021-07-02 16:03:20|135.33|133.83|135.3|133.8|135.36|133.86|135.29|133.79|15
1625241810000|2021-07-02 16:03:30|135.29|133.79|135.35|133.85|135.35|133.85|135.25|133.75|18
1625241820000|2021-07-02 16:03:40|135.34|133.84|135.28|133.78|135.34|133.84|135.26|133.76|18
1625241830000|2021-07-02 16:03:50|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|8
1625241840000|2021-07-02 16:04:00|135.29|133.79|135.25|133.75|135.3|133.8|135.23|133.73|18
1625241850000|2021-07-02 16:04:10|135.26|133.76|135.21|133.71|135.26|133.76|135.21|133.71|16
1625241860000|2021-07-02 16:04:20|135.23|133.73|135.21|133.71|135.24|133.74|135.21|133.71|13
1625241870000|2021-07-02 16:04:30|135.24|133.74|135.22|133.72|135.26|133.76|135.22|133.72|8
1625241880000|2021-07-02 16:04:40|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|6
1625241890000|2021-07-02 16:04:50|135.22|133.72|135.28|133.78|135.29|133.79|135.22|133.72|10
1625241900000|2021-07-02 16:05:00|135.3|133.8|135.38|133.88|135.42|133.92|135.3|133.8|13
1625241910000|2021-07-02 16:05:10|135.37|133.87|135.24|133.74|135.37|133.87|135.23|133.73|21
1625241920000|2021-07-02 16:05:20|135.26|133.76|135.24|133.74|135.28|133.78|135.24|133.74|11
1625241930000|2021-07-02 16:05:30|135.23|133.73|135.2|133.7|135.24|133.74|135.2|133.7|9
1625241940000|2021-07-02 16:05:40|135.19|133.69|135.18|133.68|135.2|133.7|135.17|133.67|9
1625241950000|2021-07-02 16:05:50|135.16|133.66|135.24|133.74|135.25|133.75|135.16|133.66|15
1625241960000|2021-07-02 16:06:00|135.23|133.73|135.21|133.71|135.25|133.75|135.21|133.71|7
1625241970000|2021-07-02 16:06:10|135.2|133.7|135.24|133.74|135.24|133.74|135.15|133.65|16
1625241980000|2021-07-02 16:06:20|135.23|133.73|135.19|133.69|135.24|133.74|135.18|133.68|14
1625241990000|2021-07-02 16:06:30|135.18|133.68|135.19|133.69|135.2|133.7|135.18|133.68|6
1625242000000|2021-07-02 16:06:40|135.18|133.68|135.18|133.68|135.21|133.71|135.18|133.68|7
1625242010000|2021-07-02 16:06:50|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|4
1625242020000|2021-07-02 16:07:00|135.21|133.71|135.2|133.7|135.21|133.71|135.17|133.67|15
1625242030000|2021-07-02 16:07:10|135.21|133.71|135.21|133.71|135.21|133.71|135.19|133.69|4
1625242040000|2021-07-02 16:07:20|135.2|133.7|135.2|133.7|135.21|133.71|135.18|133.68|11
1625242050000|2021-07-02 16:07:30|135.19|133.69|135.2|133.7|135.2|133.7|135.18|133.68|4
1625242060000|2021-07-02 16:07:40|135.21|133.71|135.19|133.69|135.21|133.71|135.19|133.69|5
1625242070000|2021-07-02 16:07:50|135.2|133.7|135.19|133.69|135.21|133.71|135.18|133.68|8
1625242080000|2021-07-02 16:08:00|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|5
1625242090000|2021-07-02 16:08:10|135.21|133.71|135.21|133.71|135.22|133.72|135.2|133.7|9
1625242100000|2021-07-02 16:08:20|135.2|133.7|135.2|133.7|135.21|133.71|135.19|133.69|9
1625242110000|2021-07-02 16:08:30|135.21|133.71|135.21|133.71|135.22|133.72|135.21|133.71|9
1625242120000|2021-07-02 16:08:40|135.22|133.72|135.2|133.7|135.22|133.72|135.19|133.69|12
1625242130000|2021-07-02 16:08:50|135.19|133.69|135.16|133.66|135.2|133.7|135.16|133.66|7
1625242140000|2021-07-02 16:09:00|135.17|133.67|135.23|133.73|135.24|133.74|135.16|133.66|16
1625242150000|2021-07-02 16:09:10|135.24|133.74|135.27|133.77|135.32|133.82|135.23|133.73|17
1625242160000|2021-07-02 16:09:20|135.26|133.76|135.24|133.74|135.26|133.76|135.24|133.74|3
1625242170000|2021-07-02 16:09:30|135.22|133.72|135.14|133.64|135.22|133.72|135.12|133.62|12
1625242180000|2021-07-02 16:09:40|135.13|133.63|135.13|133.63|135.14|133.64|135.12|133.62|8
1625242190000|2021-07-02 16:09:50|135.12|133.62|135.2|133.7|135.21|133.71|135.12|133.62|18
1625242200000|2021-07-02 16:10:00|135.19|133.69|135.28|133.78|135.29|133.79|135.19|133.69|11
1625242210000|2021-07-02 16:10:10|135.27|133.77|135.28|133.78|135.29|133.79|135.27|133.77|8
1625242220000|2021-07-02 16:10:20|135.27|133.77|135.28|133.78|135.29|133.79|135.26|133.76|11
1625242230000|2021-07-02 16:10:30|135.29|133.79|135.25|133.75|135.29|133.79|135.24|133.74|10
1625242240000|2021-07-02 16:10:40|135.27|133.77|135.2|133.7|135.27|133.77|135.18|133.68|12
1625242250000|2021-07-02 16:10:50|135.21|133.71|135.22|133.72|135.23|133.73|135.19|133.69|9
1625242260000|2021-07-02 16:11:00|135.23|133.73|135.27|133.77|135.29|133.79|135.23|133.73|11
1625242270000|2021-07-02 16:11:10|135.26|133.76|135.17|133.67|135.27|133.77|135.17|133.67|16
1625242280000|2021-07-02 16:11:20|135.18|133.68|135.15|133.65|135.18|133.68|135.12|133.62|14
1625242290000|2021-07-02 16:11:30|135.14|133.64|135.18|133.68|135.19|133.69|135.14|133.64|13
1625242300000|2021-07-02 16:11:40|135.19|133.69|135.17|133.67|135.19|133.69|135.17|133.67|7
1625242310000|2021-07-02 16:11:50|135.16|133.66|135.2|133.7|135.21|133.71|135.16|133.66|7
1625242320000|2021-07-02 16:12:00|135.21|133.71|135.26|133.76|135.27|133.77|135.2|133.7|15
1625242330000|2021-07-02 16:12:10|135.25|133.75|135.19|133.69|135.25|133.75|135.19|133.69|12
1625242340000|2021-07-02 16:12:20|135.18|133.68|135.18|133.68|135.18|133.68|135.17|133.67|3
1625242350000|2021-07-02 16:12:30|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|8
1625242360000|2021-07-02 16:12:40|135.17|133.67|135.2|133.7|135.22|133.72|135.16|133.66|12
1625242370000|2021-07-02 16:12:50|135.21|133.71|135.27|133.77|135.27|133.77|135.19|133.69|20
1625242380000|2021-07-02 16:13:00|135.29|133.79|135.31|133.81|135.33|133.83|135.29|133.79|13
1625242390000|2021-07-02 16:13:10|135.32|133.82|135.31|133.81|135.32|133.82|135.29|133.79|8
1625242400000|2021-07-02 16:13:20|135.3|133.8|135.31|133.81|135.31|133.81|135.29|133.79|10
1625242410000|2021-07-02 16:13:30|135.3|133.8|135.39|133.89|135.39|133.89|135.29|133.79|8
1625242420000|2021-07-02 16:13:40|135.4|133.9|135.43|133.93|135.48|133.98|135.4|133.9|14
1625242430000|2021-07-02 16:13:50|135.44|133.94|135.39|133.89|135.45|133.95|135.39|133.89|14
1625242440000|2021-07-02 16:14:00|135.4|133.9|135.53|134.03|135.54|134.04|135.4|133.9|20
1625242450000|2021-07-02 16:14:10|135.52|134.02|135.5|134|135.54|134.04|135.48|133.98|19
1625242460000|2021-07-02 16:14:20|135.49|133.99|135.49|133.99|135.49|133.99|135.47|133.97|6
1625242470000|2021-07-02 16:14:30|135.48|133.98|135.5|134|135.5|134|135.48|133.98|5
1625242480000|2021-07-02 16:14:40|135.51|134.01|135.53|134.03|135.55|134.05|135.5|134|11
1625242490000|2021-07-02 16:14:50|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|10
1625242500000|2021-07-02 16:15:00|135.54|134.04|135.48|133.98|135.54|134.04|135.48|133.98|13
1625242510000|2021-07-02 16:15:10|135.47|133.97|135.56|134.06|135.57|134.07|135.47|133.97|9
1625242520000|2021-07-02 16:15:20|135.57|134.07|135.56|134.06|135.57|134.07|135.54|134.04|10
1625242530000|2021-07-02 16:15:30|135.61|134.11|135.6|134.1|135.62|134.12|135.57|134.07|12
1625242540000|2021-07-02 16:15:40|135.58|134.08|135.59|134.09|135.62|134.12|135.56|134.06|11
1625242550000|2021-07-02 16:15:50|135.6|134.1|135.64|134.14|135.64|134.14|135.6|134.1|12
1625242560000|2021-07-02 16:16:00|135.63|134.13|135.65|134.15|135.65|134.15|135.63|134.13|7
1625242570000|2021-07-02 16:16:10|135.64|134.14|135.67|134.17|135.68|134.18|135.64|134.14|16
1625242580000|2021-07-02 16:16:20|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|8
1625242590000|2021-07-02 16:16:30|135.65|134.15|135.66|134.16|135.68|134.18|135.65|134.15|8
1625242600000|2021-07-02 16:16:40|135.67|134.17|135.66|134.16|135.67|134.17|135.65|134.15|9
1625242610000|2021-07-02 16:16:50|135.64|134.14|135.61|134.11|135.64|134.14|135.61|134.11|8
1625242620000|2021-07-02 16:17:00|135.62|134.12|135.6|134.1|135.62|134.12|135.6|134.1|5
1625242630000|2021-07-02 16:17:10|135.61|134.11|135.55|134.05|135.61|134.11|135.55|134.05|16
1625242640000|2021-07-02 16:17:20|135.56|134.06|135.58|134.08|135.63|134.13|135.54|134.04|12
1625242650000|2021-07-02 16:17:30|135.59|134.09|135.56|134.06|135.59|134.09|135.56|134.06|8
1625242660000|2021-07-02 16:17:40|135.57|134.07|135.56|134.06|135.57|134.07|135.56|134.06|6
1625242670000|2021-07-02 16:17:50|135.57|134.07|135.57|134.07|135.57|134.07|135.56|134.06|3
1625242680000|2021-07-02 16:18:00|135.56|134.06|135.54|134.04|135.56|134.06|135.54|134.04|3
1625242690000|2021-07-02 16:18:10|135.53|134.03|135.52|134.02|135.54|134.04|135.51|134.01|8
1625242700000|2021-07-02 16:18:20|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|8
1625242710000|2021-07-02 16:18:30|135.48|133.98|135.48|133.98|135.49|133.99|135.48|133.98|3
1625242720000|2021-07-02 16:18:40|135.47|133.97|135.46|133.96|135.47|133.97|135.45|133.95|3
1625242730000|2021-07-02 16:18:50|135.45|133.95|135.45|133.95|135.46|133.96|135.44|133.94|9
1625242740000|2021-07-02 16:19:00|135.44|133.94|135.46|133.96|135.49|133.99|135.44|133.94|15
1625242750000|2021-07-02 16:19:10|135.47|133.97|135.5|134|135.57|134.07|135.46|133.96|23
1625242760000|2021-07-02 16:19:20|135.52|134.02|135.53|134.03|135.54|134.04|135.5|134|10
1625242770000|2021-07-02 16:19:30|135.52|134.02|135.52|134.02|135.54|134.04|135.52|134.02|7
1625242780000|2021-07-02 16:19:40|135.53|134.03|135.52|134.02|135.53|134.03|135.52|134.02|12
1625242790000|2021-07-02 16:19:50|135.54|134.04|135.52|134.02|135.55|134.05|135.51|134.01|6
1625242800000|2021-07-02 16:20:00|135.53|134.03|135.55|134.05|135.55|134.05|135.51|134.01|7
1625242810000|2021-07-02 16:20:10|135.53|134.03|135.64|134.14|135.67|134.17|135.53|134.03|15
1625242820000|2021-07-02 16:20:20|135.65|134.15|135.64|134.14|135.66|134.16|135.64|134.14|4
1625242830000|2021-07-02 16:20:30|135.67|134.17|135.65|134.15|135.68|134.18|135.64|134.14|11
1625242840000|2021-07-02 16:20:40|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|4
1625242850000|2021-07-02 16:20:50|135.66|134.16|135.66|134.16|135.68|134.18|135.65|134.15|11
1625242860000|2021-07-02 16:21:00|135.67|134.17|135.67|134.17|135.68|134.18|135.64|134.14|10
1625242870000|2021-07-02 16:21:10|135.68|134.18|135.84|134.34|135.84|134.34|135.67|134.17|19
1625242880000|2021-07-02 16:21:20|135.83|134.33|135.82|134.32|135.84|134.34|135.77|134.27|17
1625242890000|2021-07-02 16:21:30|135.83|134.33|135.75|134.25|135.83|134.33|135.74|134.24|15
1625242900000|2021-07-02 16:21:40|135.74|134.24|135.55|134.05|135.75|134.25|135.55|134.05|19
1625242910000|2021-07-02 16:21:50|135.54|134.04|135.45|133.95|135.54|134.04|135.43|133.93|23
1625242920000|2021-07-02 16:22:00|135.44|133.94|135.5|134|135.51|134.01|135.43|133.93|13
1625242930000|2021-07-02 16:22:10|135.47|133.97|135.41|133.91|135.47|133.97|135.38|133.88|23
1625242940000|2021-07-02 16:22:20|135.4|133.9|135.29|133.79|135.4|133.9|135.29|133.79|19
1625242950000|2021-07-02 16:22:30|135.3|133.8|135.29|133.79|135.33|133.83|135.28|133.78|15
1625242960000|2021-07-02 16:22:40|135.28|133.78|135.25|133.75|135.29|133.79|135.25|133.75|8
1625242970000|2021-07-02 16:22:50|135.26|133.76|135.26|133.76|135.26|133.76|135.22|133.72|18
1625242980000|2021-07-02 16:23:00|135.27|133.77|135.27|133.77|135.28|133.78|135.24|133.74|10
1625242990000|2021-07-02 16:23:10|135.26|133.76|135.26|133.76|135.27|133.77|135.25|133.75|5
1625243000000|2021-07-02 16:23:20|135.25|133.75|135.24|133.74|135.26|133.76|135.24|133.74|4
1625243010000|2021-07-02 16:23:30|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|4
1625243020000|2021-07-02 16:23:40|135.26|133.76|135.28|133.78|135.28|133.78|135.26|133.76|5
1625243030000|2021-07-02 16:23:50|135.27|133.77|135.28|133.78|135.29|133.79|135.26|133.76|6
1625243040000|2021-07-02 16:24:00|135.27|133.77|135.27|133.77|135.29|133.79|135.26|133.76|11
1625243050000|2021-07-02 16:24:10|135.26|133.76|135.25|133.75|135.27|133.77|135.25|133.75|6
1625243060000|2021-07-02 16:24:20|135.24|133.74|135.23|133.73|135.24|133.74|135.21|133.71|12
1625243070000|2021-07-02 16:24:30|135.24|133.74|135.24|133.74|135.24|133.74|135.23|133.73|3
1625243080000|2021-07-02 16:24:40|135.27|133.77|135.35|133.85|135.37|133.87|135.27|133.77|12
1625243090000|2021-07-02 16:24:50|135.38|133.88|135.4|133.9|135.43|133.93|135.38|133.88|16
1625243100000|2021-07-02 16:25:00|135.41|133.91|135.34|133.84|135.41|133.91|135.34|133.84|16
1625243110000|2021-07-02 16:25:10|135.33|133.83|135.32|133.82|135.33|133.83|135.31|133.81|8
1625243120000|2021-07-02 16:25:20|135.33|133.83|135.35|133.85|135.36|133.86|135.32|133.82|9
1625243130000|2021-07-02 16:25:30|135.34|133.84|135.35|133.85|135.35|133.85|135.34|133.84|6
1625243140000|2021-07-02 16:25:40|135.34|133.84|135.34|133.84|135.36|133.86|135.34|133.84|12
1625243150000|2021-07-02 16:25:50|135.35|133.85|135.35|133.85|135.35|133.85|135.34|133.84|3
1625243160000|2021-07-02 16:26:00|135.36|133.86|135.43|133.93|135.43|133.93|135.34|133.84|10
1625243170000|2021-07-02 16:26:10|135.44|133.94|135.46|133.96|135.46|133.96|135.42|133.92|7
1625243180000|2021-07-02 16:26:20|135.45|133.95|135.44|133.94|135.46|133.96|135.42|133.92|12
1625243190000|2021-07-02 16:26:30|135.45|133.95|135.51|134.01|135.51|134.01|135.44|133.94|8
1625243200000|2021-07-02 16:26:40|135.5|134|135.48|133.98|135.5|134|135.45|133.95|8
1625243210000|2021-07-02 16:26:50|135.49|133.99|135.43|133.93|135.49|133.99|135.43|133.93|7
1625243220000|2021-07-02 16:27:00|135.44|133.94|135.38|133.88|135.46|133.96|135.38|133.88|14
1625243230000|2021-07-02 16:27:10|135.39|133.89|135.45|133.95|135.47|133.97|135.39|133.89|10
1625243240000|2021-07-02 16:27:20|135.44|133.94|135.53|134.03|135.53|134.03|135.41|133.91|17
1625243250000|2021-07-02 16:27:30|135.51|134.01|135.55|134.05|135.56|134.06|135.51|134.01|8
1625243260000|2021-07-02 16:27:40|135.56|134.06|135.59|134.09|135.59|134.09|135.55|134.05|6
1625243270000|2021-07-02 16:27:50|135.6|134.1|135.54|134.04|135.6|134.1|135.54|134.04|10
1625243280000|2021-07-02 16:28:00|135.55|134.05|135.57|134.07|135.59|134.09|135.53|134.03|14
1625243290000|2021-07-02 16:28:10|135.56|134.06|135.66|134.16|135.66|134.16|135.55|134.05|8
1625243300000|2021-07-02 16:28:20|135.67|134.17|135.53|134.03|135.67|134.17|135.53|134.03|13
1625243310000|2021-07-02 16:28:30|135.54|134.04|135.47|133.97|135.54|134.04|135.43|133.93|21
1625243320000|2021-07-02 16:28:40|135.48|133.98|135.53|134.03|135.54|134.04|135.47|133.97|8
1625243330000|2021-07-02 16:28:50|135.52|134.02|135.52|134.02|135.54|134.04|135.52|134.02|10
1625243340000|2021-07-02 16:29:00|135.53|134.03|135.44|133.94|135.53|134.03|135.42|133.92|13
1625243350000|2021-07-02 16:29:10|135.43|133.93|135.43|133.93|135.46|133.96|135.42|133.92|15
1625243360000|2021-07-02 16:29:20|135.46|133.96|135.49|133.99|135.5|134|135.46|133.96|7
1625243370000|2021-07-02 16:29:30|135.5|134|135.51|134.01|135.56|134.06|135.49|133.99|11
1625243380000|2021-07-02 16:29:40|135.5|134|135.52|134.02|135.54|134.04|135.49|133.99|12
1625243390000|2021-07-02 16:29:50|135.53|134.03|135.53|134.03|135.54|134.04|135.52|134.02|7
1625243400000|2021-07-02 16:30:00|135.54|134.04|135.55|134.05|135.58|134.08|135.53|134.03|12
1625243410000|2021-07-02 16:30:10|135.54|134.04|135.48|133.98|135.54|134.04|135.46|133.96|11
1625243420000|2021-07-02 16:30:20|135.47|133.97|135.52|134.02|135.53|134.03|135.47|133.97|9
1625243430000|2021-07-02 16:30:30|135.51|134.01|135.48|133.98|135.52|134.02|135.48|133.98|10
1625243440000|2021-07-02 16:30:40|135.49|133.99|135.5|134|135.52|134.02|135.48|133.98|22
1625243450000|2021-07-02 16:30:50|135.49|133.99|135.46|133.96|135.5|134|135.45|133.95|13
1625243460000|2021-07-02 16:31:00|135.47|133.97|135.55|134.05|135.56|134.06|135.47|133.97|13
1625243470000|2021-07-02 16:31:10|135.54|134.04|135.54|134.04|135.56|134.06|135.54|134.04|12
1625243480000|2021-07-02 16:31:20|135.53|134.03|135.53|134.03|135.57|134.07|135.53|134.03|19
1625243490000|2021-07-02 16:31:30|135.54|134.04|135.49|133.99|135.56|134.06|135.49|133.99|13
1625243500000|2021-07-02 16:31:40|135.48|133.98|135.45|133.95|135.49|133.99|135.45|133.95|8
1625243510000|2021-07-02 16:31:50|135.44|133.94|135.4|133.9|135.45|133.95|135.4|133.9|11
1625243520000|2021-07-02 16:32:00|135.44|133.94|135.38|133.88|135.44|133.94|135.37|133.87|24
1625243530000|2021-07-02 16:32:10|135.37|133.87|135.39|133.89|135.41|133.91|135.37|133.87|8
1625243540000|2021-07-02 16:32:20|135.38|133.88|135.37|133.87|135.39|133.89|135.36|133.86|10
1625243550000|2021-07-02 16:32:30|135.38|133.88|135.38|133.88|135.41|133.91|135.37|133.87|14
1625243560000|2021-07-02 16:32:40|135.37|133.87|135.34|133.84|135.37|133.87|135.34|133.84|6
1625243570000|2021-07-02 16:32:50|135.35|133.85|135.38|133.88|135.4|133.9|135.35|133.85|16
1625243580000|2021-07-02 16:33:00|135.37|133.87|135.35|133.85|135.39|133.89|135.34|133.84|9
1625243590000|2021-07-02 16:33:10|135.34|133.84|135.34|133.84|135.36|133.86|135.34|133.84|13
1625243600000|2021-07-02 16:33:20|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|4
1625243610000|2021-07-02 16:33:30|135.33|133.83|135.3|133.8|135.34|133.84|135.29|133.79|8
1625243620000|2021-07-02 16:33:40|135.29|133.79|135.28|133.78|135.3|133.8|135.26|133.76|10
1625243630000|2021-07-02 16:33:50|135.29|133.79|135.3|133.8|135.31|133.81|135.28|133.78|14
1625243640000|2021-07-02 16:34:00|135.31|133.81|135.35|133.85|135.35|133.85|135.31|133.81|13
1625243650000|2021-07-02 16:34:10|135.34|133.84|135.34|133.84|135.35|133.85|135.3|133.8|10
1625243660000|2021-07-02 16:34:20|135.33|133.83|135.37|133.87|135.37|133.87|135.33|133.83|7
1625243670000|2021-07-02 16:34:30|135.38|133.88|135.41|133.91|135.41|133.91|135.37|133.87|17
1625243680000|2021-07-02 16:34:40|135.4|133.9|135.39|133.89|135.4|133.9|135.38|133.88|6
1625243690000|2021-07-02 16:34:50|135.42|133.92|135.39|133.89|135.43|133.93|135.34|133.84|19
1625243700000|2021-07-02 16:35:00|135.38|133.88|135.42|133.92|135.45|133.95|135.38|133.88|15
1625243710000|2021-07-02 16:35:10|135.41|133.91|135.41|133.91|135.42|133.92|135.41|133.91|7
1625243720000|2021-07-02 16:35:20|135.4|133.9|135.41|133.91|135.42|133.92|135.4|133.9|8
1625243730000|2021-07-02 16:35:30|135.4|133.9|135.41|133.91|135.41|133.91|135.39|133.89|10
1625243740000|2021-07-02 16:35:40|135.4|133.9|135.4|133.9|135.41|133.91|135.4|133.9|3
1625243750000|2021-07-02 16:35:50|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|3
1625243760000|2021-07-02 16:36:00|135.38|133.88|135.31|133.81|135.4|133.9|135.31|133.81|15
1625243770000|2021-07-02 16:36:10|135.3|133.8|135.3|133.8|135.31|133.81|135.29|133.79|11
1625243780000|2021-07-02 16:36:20|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|6
1625243790000|2021-07-02 16:36:30|135.31|133.81|135.31|133.81|135.32|133.82|135.3|133.8|7
1625243800000|2021-07-02 16:36:40|135.32|133.82|135.33|133.83|135.34|133.84|135.31|133.81|6
1625243810000|2021-07-02 16:36:50|135.34|133.84|135.32|133.82|135.35|133.85|135.32|133.82|11
1625243820000|2021-07-02 16:37:00|135.31|133.81|135.31|133.81|135.35|133.85|135.31|133.81|11
1625243830000|2021-07-02 16:37:10|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|4
1625243840000|2021-07-02 16:37:20|135.3|133.8|135.31|133.81|135.34|133.84|135.3|133.8|6
1625243850000|2021-07-02 16:37:30|135.3|133.8|135.34|133.84|135.34|133.84|135.3|133.8|11
1625243860000|2021-07-02 16:37:40|135.33|133.83|135.32|133.82|135.34|133.84|135.32|133.82|6
1625243870000|2021-07-02 16:37:50|135.33|133.83|135.34|133.84|135.34|133.84|135.32|133.82|5
1625243880000|2021-07-02 16:38:00|135.33|133.83|135.31|133.81|135.34|133.84|135.3|133.8|9
1625243890000|2021-07-02 16:38:10|135.33|133.83|135.29|133.79|135.33|133.83|135.29|133.79|8
1625243900000|2021-07-02 16:38:20|135.28|133.78|135.26|133.76|135.29|133.79|135.25|133.75|13
1625243910000|2021-07-02 16:38:30|135.27|133.77|135.22|133.72|135.27|133.77|135.22|133.72|9
1625243920000|2021-07-02 16:38:40|135.23|133.73|135.22|133.72|135.24|133.74|135.21|133.71|12
1625243930000|2021-07-02 16:38:50|135.21|133.71|135.25|133.75|135.26|133.76|135.21|133.71|5
1625243940000|2021-07-02 16:39:00|135.24|133.74|135.14|133.64|135.24|133.74|135.14|133.64|13
1625243950000|2021-07-02 16:39:10|135.13|133.63|135.12|133.62|135.14|133.64|135.12|133.62|6
1625243960000|2021-07-02 16:39:20|135.11|133.61|135.15|133.65|135.17|133.67|135.11|133.61|10
1625243970000|2021-07-02 16:39:30|135.16|133.66|135.12|133.62|135.16|133.66|135.12|133.62|5
1625243980000|2021-07-02 16:39:40|135.11|133.61|135.12|133.62|135.14|133.64|135.1|133.6|14
1625243990000|2021-07-02 16:39:50|135.13|133.63|135.13|133.63|135.15|133.65|135.12|133.62|13
1625244000000|2021-07-02 16:40:00|135.14|133.64|135.1|133.6|135.14|133.64|135.09|133.59|9
1625244010000|2021-07-02 16:40:10|135.11|133.61|135.11|133.61|135.12|133.62|135.11|133.61|5
1625244020000|2021-07-02 16:40:20|135.12|133.62|135.09|133.59|135.12|133.62|135.09|133.59|10
1625244030000|2021-07-02 16:40:30|135.08|133.58|135.12|133.62|135.13|133.63|135.08|133.58|15
1625244040000|2021-07-02 16:40:40|135.11|133.61|135.11|133.61|135.13|133.63|135.1|133.6|18
1625244050000|2021-07-02 16:40:50|135.1|133.6|135.1|133.6|135.12|133.62|135.1|133.6|7
1625244060000|2021-07-02 16:41:00|135.11|133.61|135.11|133.61|135.12|133.62|135.1|133.6|6
1625244070000|2021-07-02 16:41:10|135.12|133.62|135.05|133.55|135.12|133.62|135.05|133.55|10
1625244080000|2021-07-02 16:41:20|135.08|133.58|135.05|133.55|135.09|133.59|135.05|133.55|12
1625244090000|2021-07-02 16:41:30|135.06|133.56|135|133.5|135.06|133.56|135|133.5|18
1625244100000|2021-07-02 16:41:40|135.01|133.51|135.02|133.52|135.03|133.53|134.98|133.48|13
1625244110000|2021-07-02 16:41:50|135.01|133.51|135.02|133.52|135.02|133.52|135|133.5|8
1625244120000|2021-07-02 16:42:00|135.01|133.51|135.08|133.58|135.09|133.59|135.01|133.51|9
1625244130000|2021-07-02 16:42:10|135.07|133.57|134.97|133.47|135.08|133.58|134.95|133.45|17
1625244140000|2021-07-02 16:42:20|134.96|133.46|134.95|133.45|134.97|133.47|134.95|133.45|4
1625244150000|2021-07-02 16:42:30|134.94|133.44|134.94|133.44|134.96|133.46|134.94|133.44|7
1625244160000|2021-07-02 16:42:40|134.92|133.42|134.83|133.33|134.92|133.42|134.8|133.3|21
1625244170000|2021-07-02 16:42:50|134.81|133.31|134.89|133.39|134.94|133.44|134.81|133.31|12
1625244180000|2021-07-02 16:43:00|134.88|133.38|134.92|133.42|134.94|133.44|134.86|133.36|14
1625244190000|2021-07-02 16:43:10|134.91|133.41|134.9|133.4|134.92|133.42|134.89|133.39|11
1625244200000|2021-07-02 16:43:20|134.92|133.42|134.96|133.46|134.96|133.46|134.86|133.36|15
1625244210000|2021-07-02 16:43:30|134.97|133.47|134.99|133.49|135.01|133.51|134.95|133.45|15
1625244220000|2021-07-02 16:43:40|135|133.5|134.98|133.48|135|133.5|134.97|133.47|9
1625244230000|2021-07-02 16:43:50|134.97|133.47|135|133.5|135|133.5|134.96|133.46|9
1625244240000|2021-07-02 16:44:00|135.01|133.51|135|133.5|135.01|133.51|134.99|133.49|4
1625244250000|2021-07-02 16:44:10|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1625244260000|2021-07-02 16:44:20|134.99|133.49|134.98|133.48|135|133.5|134.95|133.45|11
1625244270000|2021-07-02 16:44:30|134.97|133.47|134.9|133.4|135|133.5|134.9|133.4|11
1625244280000|2021-07-02 16:44:40|134.91|133.41|134.89|133.39|134.91|133.41|134.88|133.38|13
1625244290000|2021-07-02 16:44:50|134.88|133.38|134.93|133.43|134.93|133.43|134.88|133.38|8
1625244300000|2021-07-02 16:45:00|134.94|133.44|134.95|133.45|134.96|133.46|134.92|133.42|17
1625244310000|2021-07-02 16:45:10|134.96|133.46|135.05|133.55|135.08|133.58|134.96|133.46|16
1625244320000|2021-07-02 16:45:20|135.04|133.54|135.24|133.74|135.26|133.76|135.04|133.54|22
1625244330000|2021-07-02 16:45:30|135.23|133.73|135.22|133.72|135.26|133.76|135.18|133.68|19
1625244340000|2021-07-02 16:45:40|135.23|133.73|135.27|133.77|135.27|133.77|135.2|133.7|12
1625244350000|2021-07-02 16:45:50|135.26|133.76|135.19|133.69|135.27|133.77|135.18|133.68|20
1625244360000|2021-07-02 16:46:00|135.21|133.71|135.21|133.71|135.23|133.73|135.19|133.69|17
1625244370000|2021-07-02 16:46:10|135.2|133.7|135.19|133.69|135.21|133.71|135.19|133.69|4
1625244380000|2021-07-02 16:46:20|135.17|133.67|135.11|133.61|135.17|133.67|135.11|133.61|12
1625244390000|2021-07-02 16:46:30|135.12|133.62|135.19|133.69|135.19|133.69|135.11|133.61|16
1625244400000|2021-07-02 16:46:40|135.18|133.68|135.15|133.65|135.18|133.68|135.15|133.65|10
1625244410000|2021-07-02 16:46:50|135.14|133.64|135.13|133.63|135.16|133.66|135.12|133.62|12
1625244420000|2021-07-02 16:47:00|135.12|133.62|135.07|133.57|135.13|133.63|135.06|133.56|15
1625244430000|2021-07-02 16:47:10|135.06|133.56|135.12|133.62|135.12|133.62|135.05|133.55|11
1625244440000|2021-07-02 16:47:20|135.13|133.63|135.08|133.58|135.13|133.63|135.07|133.57|12
1625244450000|2021-07-02 16:47:30|135.06|133.56|135.1|133.6|135.1|133.6|135.02|133.52|14
1625244460000|2021-07-02 16:47:40|135.09|133.59|135.12|133.62|135.13|133.63|135.09|133.59|14
1625244470000|2021-07-02 16:47:50|135.13|133.63|135.17|133.67|135.17|133.67|135.13|133.63|9
1625244480000|2021-07-02 16:48:00|135.16|133.66|135.28|133.78|135.3|133.8|135.16|133.66|21
1625244490000|2021-07-02 16:48:10|135.29|133.79|135.37|133.87|135.37|133.87|135.29|133.79|18
1625244500000|2021-07-02 16:48:20|135.38|133.88|135.33|133.83|135.38|133.88|135.32|133.82|12
1625244510000|2021-07-02 16:48:30|135.32|133.82|135.37|133.87|135.4|133.9|135.32|133.82|15
1625244520000|2021-07-02 16:48:40|135.38|133.88|135.35|133.85|135.39|133.89|135.34|133.84|15
1625244530000|2021-07-02 16:48:50|135.36|133.86|135.32|133.82|135.39|133.89|135.3|133.8|13
1625244540000|2021-07-02 16:49:00|135.31|133.81|135.35|133.85|135.35|133.85|135.29|133.79|11
1625244550000|2021-07-02 16:49:10|135.33|133.83|135.38|133.88|135.38|133.88|135.33|133.83|11
1625244560000|2021-07-02 16:49:20|135.37|133.87|135.39|133.89|135.4|133.9|135.36|133.86|11
1625244570000|2021-07-02 16:49:30|135.4|133.9|135.39|133.89|135.41|133.91|135.38|133.88|8
1625244580000|2021-07-02 16:49:40|135.4|133.9|135.38|133.88|135.4|133.9|135.37|133.87|10
1625244590000|2021-07-02 16:49:50|135.39|133.89|135.39|133.89|135.4|133.9|135.38|133.88|9
1625244600000|2021-07-02 16:50:00|135.38|133.88|135.39|133.89|135.41|133.91|135.38|133.88|10
1625244610000|2021-07-02 16:50:10|135.38|133.88|135.36|133.86|135.4|133.9|135.36|133.86|12
1625244620000|2021-07-02 16:50:20|135.34|133.84|135.33|133.83|135.35|133.85|135.31|133.81|14
1625244630000|2021-07-02 16:50:30|135.34|133.84|135.31|133.81|135.34|133.84|135.27|133.77|11
1625244640000|2021-07-02 16:50:40|135.3|133.8|135.33|133.83|135.35|133.85|135.29|133.79|11
1625244650000|2021-07-02 16:50:50|135.34|133.84|135.33|133.83|135.34|133.84|135.32|133.82|11
1625244660000|2021-07-02 16:51:00|135.32|133.82|135.36|133.86|135.36|133.86|135.31|133.81|11
1625244670000|2021-07-02 16:51:10|135.35|133.85|135.35|133.85|135.4|133.9|135.35|133.85|9
1625244680000|2021-07-02 16:51:20|135.34|133.84|135.31|133.81|135.34|133.84|135.31|133.81|3
1625244690000|2021-07-02 16:51:30|135.32|133.82|135.34|133.84|135.34|133.84|135.32|133.82|3
1625244700000|2021-07-02 16:51:40|135.33|133.83|135.34|133.84|135.36|133.86|135.33|133.83|13
1625244710000|2021-07-02 16:51:50|135.33|133.83|135.32|133.82|135.35|133.85|135.32|133.82|4
1625244720000|2021-07-02 16:52:00|135.31|133.81|135.34|133.84|135.34|133.84|135.31|133.81|6
1625244730000|2021-07-02 16:52:10|135.33|133.83|135.33|133.83|135.33|133.83|135.3|133.8|12
1625244740000|2021-07-02 16:52:20|135.34|133.84|135.35|133.85|135.35|133.85|135.32|133.82|9
1625244750000|2021-07-02 16:52:30|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|3
1625244760000|2021-07-02 16:52:40|135.33|133.83|135.4|133.9|135.4|133.9|135.29|133.79|13
1625244770000|2021-07-02 16:52:50|135.39|133.89|135.39|133.89|135.4|133.9|135.39|133.89|9
1625244780000|2021-07-02 16:53:00|135.38|133.88|135.39|133.89|135.4|133.9|135.38|133.88|8
1625244790000|2021-07-02 16:53:10|135.4|133.9|135.42|133.92|135.44|133.94|135.4|133.9|6
1625244800000|2021-07-02 16:53:20|135.43|133.93|135.42|133.92|135.44|133.94|135.42|133.92|8
1625244810000|2021-07-02 16:53:30|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|8
1625244820000|2021-07-02 16:53:40|135.42|133.92|135.44|133.94|135.44|133.94|135.41|133.91|5
1625244830000|2021-07-02 16:53:50|135.45|133.95|135.53|134.03|135.53|134.03|135.44|133.94|16
1625244840000|2021-07-02 16:54:00|135.52|134.02|135.54|134.04|135.54|134.04|135.49|133.99|15
1625244850000|2021-07-02 16:54:10|135.55|134.05|135.67|134.17|135.68|134.18|135.55|134.05|15
1625244860000|2021-07-02 16:54:20|135.64|134.14|135.67|134.17|135.68|134.18|135.64|134.14|16
1625244870000|2021-07-02 16:54:30|135.68|134.18|135.62|134.12|135.68|134.18|135.6|134.1|15
1625244880000|2021-07-02 16:54:40|135.61|134.11|135.64|134.14|135.65|134.15|135.61|134.11|11
1625244890000|2021-07-02 16:54:50|135.63|134.13|135.65|134.15|135.65|134.15|135.61|134.11|13
1625244900000|2021-07-02 16:55:00|135.64|134.14|135.68|134.18|135.69|134.19|135.64|134.14|12
1625244910000|2021-07-02 16:55:10|135.69|134.19|135.6|134.1|135.69|134.19|135.59|134.09|13
1625244920000|2021-07-02 16:55:20|135.61|134.11|135.59|134.09|135.62|134.12|135.58|134.08|15
1625244930000|2021-07-02 16:55:30|135.6|134.1|135.65|134.15|135.67|134.17|135.58|134.08|15
1625244940000|2021-07-02 16:55:40|135.67|134.17|135.59|134.09|135.67|134.17|135.58|134.08|13
1625244950000|2021-07-02 16:55:50|135.56|134.06|135.56|134.06|135.6|134.1|135.56|134.06|8
1625244960000|2021-07-02 16:56:00|135.57|134.07|135.57|134.07|135.6|134.1|135.57|134.07|11
1625244970000|2021-07-02 16:56:10|135.54|134.04|135.56|134.06|135.56|134.06|135.53|134.03|11
1625244980000|2021-07-02 16:56:20|135.57|134.07|135.57|134.07|135.58|134.08|135.56|134.06|7
1625244990000|2021-07-02 16:56:30|135.56|134.06|135.59|134.09|135.59|134.09|135.56|134.06|8
1625245000000|2021-07-02 16:56:40|135.58|134.08|135.61|134.11|135.64|134.14|135.58|134.08|19
1625245010000|2021-07-02 16:56:50|135.6|134.1|135.63|134.13|135.67|134.17|135.6|134.1|11
1625245020000|2021-07-02 16:57:00|135.64|134.14|135.65|134.15|135.66|134.16|135.61|134.11|12
1625245030000|2021-07-02 16:57:10|135.64|134.14|135.63|134.13|135.64|134.14|135.62|134.12|15
1625245040000|2021-07-02 16:57:20|135.64|134.14|135.69|134.19|135.71|134.21|135.63|134.13|12
1625245050000|2021-07-02 16:57:30|135.7|134.2|135.7|134.2|135.73|134.23|135.66|134.16|14
1625245060000|2021-07-02 16:57:40|135.69|134.19|135.69|134.19|135.73|134.23|135.69|134.19|10
1625245070000|2021-07-02 16:57:50|135.7|134.2|135.72|134.22|135.72|134.22|135.7|134.2|4
1625245080000|2021-07-02 16:58:00|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1625245090000|2021-07-02 16:58:10|135.71|134.21|135.71|134.21|135.72|134.22|135.71|134.21|7
1625245100000|2021-07-02 16:58:20|135.72|134.22|135.75|134.25|135.75|134.25|135.72|134.22|7
1625245110000|2021-07-02 16:58:30|135.74|134.24|135.79|134.29|135.79|134.29|135.74|134.24|5
1625245120000|2021-07-02 16:58:40|135.78|134.28|135.79|134.29|135.79|134.29|135.78|134.28|6
1625245130000|2021-07-02 16:58:50|135.8|134.3|135.83|134.33|135.84|134.34|135.8|134.3|6
1625245140000|2021-07-02 16:59:00|135.84|134.34|135.73|134.23|135.84|134.34|135.72|134.22|8
1625245150000|2021-07-02 16:59:10|135.74|134.24|135.75|134.25|135.76|134.26|135.71|134.21|12
1625245160000|2021-07-02 16:59:20|135.73|134.23|135.81|134.31|135.81|134.31|135.73|134.23|15
1625245170000|2021-07-02 16:59:30|135.8|134.3|135.78|134.28|135.81|134.31|135.77|134.27|13
1625245180000|2021-07-02 16:59:40|135.77|134.27|135.78|134.28|135.79|134.29|135.77|134.27|7
1625245190000|2021-07-02 16:59:50|135.77|134.27|135.77|134.27|135.8|134.3|135.76|134.26|8
1625245200000|2021-07-02 17:00:00|135.76|134.26|135.83|134.33|135.83|134.33|135.76|134.26|6
1625245210000|2021-07-02 17:00:10|135.84|134.34|135.83|134.33|135.84|134.34|135.82|134.32|8
1625245220000|2021-07-02 17:00:20|135.86|134.36|135.89|134.39|135.9|134.4|135.86|134.36|7
1625245230000|2021-07-02 17:00:30|135.9|134.4|135.91|134.41|135.92|134.42|135.9|134.4|3
1625245240000|2021-07-02 17:00:40|135.9|134.4|135.88|134.38|135.91|134.41|135.88|134.38|3
1625245250000|2021-07-02 17:00:50|135.89|134.39|135.9|134.4|135.91|134.41|135.85|134.35|11
1625245260000|2021-07-02 17:01:00|135.91|134.41|136|134.5|136|134.5|135.89|134.39|14
1625245270000|2021-07-02 17:01:10|135.99|134.49|136.12|134.62|136.12|134.62|135.99|134.49|8
1625245280000|2021-07-02 17:01:20|136.13|134.63|136.18|134.68|136.22|134.72|136.08|134.58|20
1625245290000|2021-07-02 17:01:30|136.19|134.69|136.26|134.76|136.26|134.76|136.19|134.69|10
1625245300000|2021-07-02 17:01:40|136.27|134.77|136.35|134.85|136.35|134.85|136.27|134.77|12
1625245310000|2021-07-02 17:01:50|136.34|134.84|136.33|134.83|136.34|134.84|136.31|134.81|11
1625245320000|2021-07-02 17:02:00|136.31|134.81|136.32|134.82|136.34|134.84|136.31|134.81|7
1625245330000|2021-07-02 17:02:10|136.33|134.83|136.39|134.89|136.39|134.89|136.33|134.83|7
1625245340000|2021-07-02 17:02:20|136.38|134.88|136.47|134.97|136.48|134.98|136.38|134.88|14
1625245350000|2021-07-02 17:02:30|136.46|134.96|136.44|134.94|136.47|134.97|136.44|134.94|13
1625245360000|2021-07-02 17:02:40|136.43|134.93|136.44|134.94|136.46|134.96|136.42|134.92|9
1625245370000|2021-07-02 17:02:50|136.43|134.93|136.41|134.91|136.44|134.94|136.41|134.91|9
1625245380000|2021-07-02 17:03:00|136.39|134.89|136.4|134.9|136.43|134.93|136.39|134.89|8
1625245390000|2021-07-02 17:03:10|136.39|134.89|136.4|134.9|136.41|134.91|136.39|134.89|5
1625245400000|2021-07-02 17:03:20|136.43|134.93|136.43|134.93|136.44|134.94|136.43|134.93|3
1625245410000|2021-07-02 17:03:30|136.42|134.92|136.26|134.76|136.43|134.93|136.26|134.76|17
1625245420000|2021-07-02 17:03:40|136.27|134.77|136.39|134.89|136.39|134.89|136.27|134.77|18
1625245430000|2021-07-02 17:03:50|136.37|134.87|136.39|134.89|136.41|134.91|136.37|134.87|15
1625245440000|2021-07-02 17:04:00|136.4|134.9|136.35|134.85|136.4|134.9|136.35|134.85|9
1625245450000|2021-07-02 17:04:10|136.34|134.84|136.34|134.84|136.39|134.89|136.34|134.84|15
1625245460000|2021-07-02 17:04:20|136.35|134.85|136.35|134.85|136.36|134.86|136.34|134.84|8
1625245470000|2021-07-02 17:04:30|136.34|134.84|136.42|134.92|136.42|134.92|136.34|134.84|13
1625245480000|2021-07-02 17:04:40|136.4|134.9|136.42|134.92|136.43|134.93|136.4|134.9|8
1625245490000|2021-07-02 17:04:50|136.4|134.9|136.42|134.92|136.44|134.94|136.4|134.9|11
1625245500000|2021-07-02 17:05:00|136.41|134.91|136.42|134.92|136.42|134.92|136.41|134.91|6
1625245510000|2021-07-02 17:05:10|136.41|134.91|136.35|134.85|136.41|134.91|136.35|134.85|8
1625245520000|2021-07-02 17:05:20|136.36|134.86|136.36|134.86|136.38|134.88|136.35|134.85|11
1625245530000|2021-07-02 17:05:30|136.37|134.87|136.37|134.87|136.37|134.87|136.36|134.86|5
1625245540000|2021-07-02 17:05:40|136.38|134.88|136.37|134.87|136.38|134.88|136.37|134.87|8
1625245550000|2021-07-02 17:05:50|136.38|134.88|136.37|134.87|136.38|134.88|136.36|134.86|8
1625245560000|2021-07-02 17:06:00|136.38|134.88|136.32|134.82|136.38|134.88|136.32|134.82|12
1625245570000|2021-07-02 17:06:10|136.33|134.83|136.34|134.84|136.34|134.84|136.32|134.82|11
1625245580000|2021-07-02 17:06:20|136.36|134.86|136.31|134.81|136.36|134.86|136.31|134.81|17
1625245590000|2021-07-02 17:06:30|136.3|134.8|136.26|134.76|136.3|134.8|136.25|134.75|8
1625245600000|2021-07-02 17:06:40|136.24|134.74|136.2|134.7|136.25|134.75|136.2|134.7|12
1625245610000|2021-07-02 17:06:50|136.18|134.68|135.89|134.39|136.18|134.68|135.89|134.39|24
1625245620000|2021-07-02 17:07:00|135.88|134.38|135.91|134.41|135.93|134.43|135.88|134.38|18
1625245630000|2021-07-02 17:07:10|135.9|134.4|135.89|134.39|135.91|134.41|135.88|134.38|9
1625245640000|2021-07-02 17:07:20|135.9|134.4|136|134.5|136|134.5|135.89|134.39|13
1625245650000|2021-07-02 17:07:30|136.01|134.51|136.01|134.51|136.03|134.53|135.99|134.49|13
1625245660000|2021-07-02 17:07:40|136|134.5|136.06|134.56|136.08|134.58|136|134.5|13
1625245670000|2021-07-02 17:07:50|136.07|134.57|136.05|134.55|136.07|134.57|136.04|134.54|11
1625245680000|2021-07-02 17:08:00|136.04|134.54|136.03|134.53|136.04|134.54|136|134.5|8
1625245690000|2021-07-02 17:08:10|136.04|134.54|136.03|134.53|136.05|134.55|136.03|134.53|8
1625245700000|2021-07-02 17:08:20|136.04|134.54|136.04|134.54|136.04|134.54|136.01|134.51|13
1625245710000|2021-07-02 17:08:30|136.02|134.52|135.99|134.49|136.04|134.54|135.99|134.49|16
1625245720000|2021-07-02 17:08:40|136|134.5|135.97|134.47|136.02|134.52|135.97|134.47|9
1625245730000|2021-07-02 17:08:50|135.96|134.46|135.93|134.43|135.97|134.47|135.93|134.43|13
1625245740000|2021-07-02 17:09:00|135.92|134.42|135.98|134.48|136|134.5|135.91|134.41|13
1625245750000|2021-07-02 17:09:10|135.99|134.49|135.94|134.44|135.99|134.49|135.92|134.42|16
1625245760000|2021-07-02 17:09:20|135.93|134.43|135.94|134.44|135.96|134.46|135.93|134.43|5
1625245770000|2021-07-02 17:09:30|135.97|134.47|135.98|134.48|135.99|134.49|135.96|134.46|9
1625245780000|2021-07-02 17:09:40|135.99|134.49|135.97|134.47|136.01|134.51|135.97|134.47|7
1625245790000|2021-07-02 17:09:50|135.96|134.46|135.99|134.49|135.99|134.49|135.94|134.44|8
1625245800000|2021-07-02 17:10:00|136.01|134.51|136.08|134.58|136.08|134.58|136.01|134.51|17
1625245810000|2021-07-02 17:10:10|136.09|134.59|136.19|134.69|136.19|134.69|136.09|134.59|12
1625245820000|2021-07-02 17:10:20|136.2|134.7|136.24|134.74|136.24|134.74|136.2|134.7|12
1625245830000|2021-07-02 17:10:30|136.23|134.73|136.23|134.73|136.27|134.77|136.22|134.72|12
1625245840000|2021-07-02 17:10:40|136.22|134.72|136.23|134.73|136.23|134.73|136.16|134.66|14
1625245850000|2021-07-02 17:10:50|136.22|134.72|136.14|134.64|136.22|134.72|136.14|134.64|6
1625245860000|2021-07-02 17:11:00|136.16|134.66|136.14|134.64|136.18|134.68|136.14|134.64|11
1625245870000|2021-07-02 17:11:10|136.13|134.63|136.14|134.64|136.16|134.66|136.13|134.63|5
1625245880000|2021-07-02 17:11:20|136.15|134.65|136.26|134.76|136.26|134.76|136.15|134.65|14
1625245890000|2021-07-02 17:11:30|136.25|134.75|136.2|134.7|136.25|134.75|136.19|134.69|8
1625245900000|2021-07-02 17:11:40|136.21|134.71|136.21|134.71|136.22|134.72|136.19|134.69|8
1625245910000|2021-07-02 17:11:50|136.2|134.7|136.16|134.66|136.2|134.7|136.16|134.66|9
1625245920000|2021-07-02 17:12:00|136.17|134.67|136.08|134.58|136.17|134.67|136.08|134.58|13
1625245930000|2021-07-02 17:12:10|136.07|134.57|136.02|134.52|136.09|134.59|136.01|134.51|12
1625245940000|2021-07-02 17:12:20|136.03|134.53|136.02|134.52|136.04|134.54|136.02|134.52|5
1625245950000|2021-07-02 17:12:30|136.03|134.53|135.96|134.46|136.03|134.53|135.96|134.46|17
1625245960000|2021-07-02 17:12:40|135.95|134.45|135.99|134.49|135.99|134.49|135.95|134.45|5
1625245970000|2021-07-02 17:12:50|135.98|134.48|135.98|134.48|135.99|134.49|135.97|134.47|7
1625245980000|2021-07-02 17:13:00|135.97|134.47|135.99|134.49|136|134.5|135.97|134.47|12
1625245990000|2021-07-02 17:13:10|135.98|134.48|135.95|134.45|135.98|134.48|135.92|134.42|13
1625246000000|2021-07-02 17:13:20|135.96|134.46|135.95|134.45|135.98|134.48|135.94|134.44|10
1625246010000|2021-07-02 17:13:30|135.94|134.44|136.03|134.53|136.03|134.53|135.9|134.4|15
1625246020000|2021-07-02 17:13:40|136.04|134.54|136.02|134.52|136.06|134.56|135.99|134.49|14
1625246030000|2021-07-02 17:13:50|136.04|134.54|136.09|134.59|136.1|134.6|136.03|134.53|17
1625246040000|2021-07-02 17:14:00|136.1|134.6|136.06|134.56|136.1|134.6|136.03|134.53|9
1625246050000|2021-07-02 17:14:10|136.07|134.57|136.05|134.55|136.08|134.58|136.05|134.55|6
1625246060000|2021-07-02 17:14:20|136.07|134.57|136.08|134.58|136.09|134.59|136.04|134.54|9
1625246070000|2021-07-02 17:14:30|136.09|134.59|136.08|134.58|136.1|134.6|136.08|134.58|12
1625246080000|2021-07-02 17:14:40|136.1|134.6|136.07|134.57|136.1|134.6|136.07|134.57|7
1625246090000|2021-07-02 17:14:50|136.08|134.58|136.06|134.56|136.11|134.61|136.06|134.56|8
1625246100000|2021-07-02 17:15:00|136.05|134.55|136.19|134.69|136.19|134.69|136.04|134.54|13
1625246110000|2021-07-02 17:15:10|136.18|134.68|136.24|134.74|136.25|134.75|136.18|134.68|12
1625246120000|2021-07-02 17:15:20|136.25|134.75|136.21|134.71|136.25|134.75|136.21|134.71|3
1625246130000|2021-07-02 17:15:30|136.18|134.68|136.17|134.67|136.21|134.71|136.17|134.67|11
1625246140000|2021-07-02 17:15:40|136.14|134.64|136.1|134.6|136.15|134.65|136.09|134.59|10
1625246150000|2021-07-02 17:15:50|136.09|134.59|136.02|134.52|136.09|134.59|136.02|134.52|13
1625246160000|2021-07-02 17:16:00|136.01|134.51|136|134.5|136.01|134.51|136|134.5|2
1625246180000|2021-07-02 17:16:20|135.99|134.49|135.99|134.49|136|134.5|135.97|134.47|11
1625246190000|2021-07-02 17:16:30|136|134.5|135.96|134.46|136.01|134.51|135.95|134.45|11
1625246200000|2021-07-02 17:16:40|135.95|134.45|135.95|134.45|135.96|134.46|135.94|134.44|11
1625246210000|2021-07-02 17:16:50|135.94|134.44|135.92|134.42|135.94|134.44|135.9|134.4|6
1625246220000|2021-07-02 17:17:00|135.91|134.41|135.83|134.33|135.91|134.41|135.8|134.3|20
1625246230000|2021-07-02 17:17:10|135.82|134.32|135.8|134.3|135.83|134.33|135.78|134.28|15
1625246240000|2021-07-02 17:17:20|135.79|134.29|135.8|134.3|135.8|134.3|135.79|134.29|4
1625246250000|2021-07-02 17:17:30|135.81|134.31|135.8|134.3|135.81|134.31|135.79|134.29|6
1625246260000|2021-07-02 17:17:40|135.81|134.31|135.78|134.28|135.82|134.32|135.78|134.28|9
1625246270000|2021-07-02 17:17:50|135.76|134.26|135.74|134.24|135.83|134.33|135.74|134.24|17
1625246280000|2021-07-02 17:18:00|135.73|134.23|135.7|134.2|135.73|134.23|135.7|134.2|10
1625246290000|2021-07-02 17:18:10|135.69|134.19|135.73|134.23|135.75|134.25|135.69|134.19|14
1625246300000|2021-07-02 17:18:20|135.74|134.24|135.68|134.18|135.74|134.24|135.68|134.18|14
1625246310000|2021-07-02 17:18:30|135.67|134.17|135.68|134.18|135.68|134.18|135.66|134.16|10
1625246320000|2021-07-02 17:18:40|135.67|134.17|135.6|134.1|135.68|134.18|135.6|134.1|15
1625246330000|2021-07-02 17:18:50|135.61|134.11|135.68|134.18|135.68|134.18|135.6|134.1|13
1625246340000|2021-07-02 17:19:00|135.69|134.19|135.63|134.13|135.69|134.19|135.62|134.12|13
1625246350000|2021-07-02 17:19:10|135.61|134.11|135.67|134.17|135.67|134.17|135.61|134.11|10
1625246360000|2021-07-02 17:19:20|135.68|134.18|135.64|134.14|135.69|134.19|135.62|134.12|15
1625246370000|2021-07-02 17:19:30|135.65|134.15|135.64|134.14|135.65|134.15|135.64|134.14|6
1625246380000|2021-07-02 17:19:40|135.65|134.15|135.64|134.14|135.65|134.15|135.64|134.14|2
1625246390000|2021-07-02 17:19:50|135.63|134.13|135.58|134.08|135.64|134.14|135.58|134.08|9
1625246400000|2021-07-02 17:20:00|135.59|134.09|135.69|134.19|135.69|134.19|135.59|134.09|16
1625246410000|2021-07-02 17:20:10|135.71|134.21|135.73|134.23|135.73|134.23|135.69|134.19|12
1625246420000|2021-07-02 17:20:20|135.72|134.22|135.75|134.25|135.76|134.26|135.71|134.21|11
1625246430000|2021-07-02 17:20:30|135.74|134.24|135.77|134.27|135.77|134.27|135.73|134.23|10
1625246440000|2021-07-02 17:20:40|135.76|134.26|135.83|134.33|135.83|134.33|135.75|134.25|14
1625246450000|2021-07-02 17:20:50|135.81|134.31|135.89|134.39|135.89|134.39|135.81|134.31|15
1625246460000|2021-07-02 17:21:00|135.88|134.38|135.94|134.44|135.95|134.45|135.88|134.38|12
1625246470000|2021-07-02 17:21:10|135.93|134.43|135.91|134.41|135.95|134.45|135.91|134.41|13
1625246480000|2021-07-02 17:21:20|135.92|134.42|135.84|134.34|135.92|134.42|135.83|134.33|18
1625246490000|2021-07-02 17:21:30|135.85|134.35|135.84|134.34|135.85|134.35|135.81|134.31|14
1625246500000|2021-07-02 17:21:40|135.83|134.33|135.81|134.31|135.84|134.34|135.81|134.31|9
1625246510000|2021-07-02 17:21:50|135.8|134.3|135.76|134.26|135.8|134.3|135.76|134.26|5
1625246520000|2021-07-02 17:22:00|135.77|134.27|135.76|134.26|135.78|134.28|135.76|134.26|6
1625246530000|2021-07-02 17:22:10|135.75|134.25|135.74|134.24|135.75|134.25|135.73|134.23|4
1625246540000|2021-07-02 17:22:20|135.75|134.25|135.74|134.24|135.75|134.25|135.72|134.22|12
1625246550000|2021-07-02 17:22:30|135.73|134.23|135.81|134.31|135.82|134.32|135.72|134.22|19
1625246560000|2021-07-02 17:22:40|135.82|134.32|135.81|134.31|135.83|134.33|135.79|134.29|14
1625246570000|2021-07-02 17:22:50|135.8|134.3|135.77|134.27|135.8|134.3|135.71|134.21|19
1625246580000|2021-07-02 17:23:00|135.78|134.28|135.77|134.27|135.8|134.3|135.77|134.27|18
1625246590000|2021-07-02 17:23:10|135.78|134.28|135.79|134.29|135.8|134.3|135.77|134.27|15
1625246600000|2021-07-02 17:23:20|135.78|134.28|135.76|134.26|135.79|134.29|135.74|134.24|15
1625246610000|2021-07-02 17:23:30|135.75|134.25|135.75|134.25|135.76|134.26|135.74|134.24|14
1625246620000|2021-07-02 17:23:40|135.74|134.24|135.74|134.24|135.74|134.24|135.71|134.21|8
1625246630000|2021-07-02 17:23:50|135.76|134.26|135.74|134.24|135.76|134.26|135.74|134.24|5
1625246640000|2021-07-02 17:24:00|135.75|134.25|135.75|134.25|135.75|134.25|135.7|134.2|17
1625246650000|2021-07-02 17:24:10|135.74|134.24|135.71|134.21|135.74|134.24|135.71|134.21|9
1625246660000|2021-07-02 17:24:20|135.72|134.22|135.72|134.22|135.73|134.23|135.7|134.2|14
1625246670000|2021-07-02 17:24:30|135.73|134.23|135.74|134.24|135.75|134.25|135.72|134.22|12
1625246680000|2021-07-02 17:24:40|135.73|134.23|135.71|134.21|135.73|134.23|135.71|134.21|3
1625246690000|2021-07-02 17:24:50|135.7|134.2|135.69|134.19|135.71|134.21|135.68|134.18|6
1625246700000|2021-07-02 17:25:00|135.7|134.2|135.76|134.26|135.77|134.27|135.7|134.2|20
1625246710000|2021-07-02 17:25:10|135.75|134.25|135.78|134.28|135.82|134.32|135.75|134.25|16
1625246720000|2021-07-02 17:25:20|135.79|134.29|135.78|134.28|135.8|134.3|135.77|134.27|14
1625246730000|2021-07-02 17:25:30|135.77|134.27|135.74|134.24|135.78|134.28|135.74|134.24|13
1625246740000|2021-07-02 17:25:40|135.73|134.23|135.75|134.25|135.75|134.25|135.73|134.23|7
1625246750000|2021-07-02 17:25:50|135.73|134.23|135.69|134.19|135.76|134.26|135.69|134.19|11
1625246760000|2021-07-02 17:26:00|135.71|134.21|135.7|134.2|135.72|134.22|135.7|134.2|8
1625246770000|2021-07-02 17:26:10|135.69|134.19|135.69|134.19|135.7|134.2|135.68|134.18|11
1625246780000|2021-07-02 17:26:20|135.7|134.2|135.69|134.19|135.7|134.2|135.68|134.18|4
1625246790000|2021-07-02 17:26:30|135.68|134.18|135.68|134.18|135.68|134.18|135.66|134.16|11
1625246800000|2021-07-02 17:26:40|135.67|134.17|135.68|134.18|135.68|134.18|135.67|134.17|6
1625246810000|2021-07-02 17:26:50|135.67|134.17|135.66|134.16|135.68|134.18|135.65|134.15|11
1625246820000|2021-07-02 17:27:00|135.67|134.17|135.7|134.2|135.72|134.22|135.66|134.16|13
1625246830000|2021-07-02 17:27:10|135.69|134.19|135.66|134.16|135.69|134.19|135.66|134.16|7
1625246840000|2021-07-02 17:27:20|135.67|134.17|135.74|134.24|135.74|134.24|135.66|134.16|8
1625246850000|2021-07-02 17:27:30|135.76|134.26|135.72|134.22|135.76|134.26|135.63|134.13|23
1625246860000|2021-07-02 17:27:40|135.73|134.23|135.71|134.21|135.74|134.24|135.68|134.18|14
1625246870000|2021-07-02 17:27:50|135.72|134.22|135.75|134.25|135.75|134.25|135.71|134.21|9
1625246880000|2021-07-02 17:28:00|135.77|134.27|135.76|134.26|135.77|134.27|135.75|134.25|8
1625246890000|2021-07-02 17:28:10|135.75|134.25|135.63|134.13|135.75|134.25|135.62|134.12|18
1625246900000|2021-07-02 17:28:20|135.62|134.12|135.63|134.13|135.64|134.14|135.6|134.1|10
1625246910000|2021-07-02 17:28:30|135.62|134.12|135.62|134.12|135.62|134.12|135.59|134.09|9
1625246920000|2021-07-02 17:28:40|135.61|134.11|135.62|134.12|135.63|134.13|135.59|134.09|15
1625246930000|2021-07-02 17:28:50|135.6|134.1|135.62|134.12|135.63|134.13|135.58|134.08|11
1625246940000|2021-07-02 17:29:00|135.61|134.11|135.64|134.14|135.64|134.14|135.61|134.11|4
1625246960000|2021-07-02 17:29:20|135.61|134.11|135.64|134.14|135.64|134.14|135.61|134.11|10
1625246970000|2021-07-02 17:29:30|135.63|134.13|135.61|134.11|135.63|134.13|135.61|134.11|7
1625246980000|2021-07-02 17:29:40|135.62|134.12|135.65|134.15|135.65|134.15|135.62|134.12|13
1625246990000|2021-07-02 17:29:50|135.64|134.14|135.65|134.15|135.65|134.15|135.64|134.14|6
1625247000000|2021-07-02 17:30:00|135.66|134.16|135.66|134.16|135.66|134.16|135.64|134.14|9
1625247010000|2021-07-02 17:30:10|135.65|134.15|135.7|134.2|135.71|134.21|135.65|134.15|11
1625247020000|2021-07-02 17:30:20|135.71|134.21|135.64|134.14|135.71|134.21|135.64|134.14|11
1625247030000|2021-07-02 17:30:30|135.66|134.16|135.61|134.11|135.66|134.16|135.61|134.11|10
1625247040000|2021-07-02 17:30:40|135.62|134.12|135.55|134.05|135.62|134.12|135.55|134.05|15
1625247050000|2021-07-02 17:30:50|135.57|134.07|135.57|134.07|135.6|134.1|135.57|134.07|9
1625247060000|2021-07-02 17:31:00|135.56|134.06|135.57|134.07|135.59|134.09|135.56|134.06|10
1625247070000|2021-07-02 17:31:10|135.58|134.08|135.55|134.05|135.58|134.08|135.55|134.05|9
1625247080000|2021-07-02 17:31:20|135.51|134.01|135.51|134.01|135.52|134.02|135.5|134|8
1625247090000|2021-07-02 17:31:30|135.52|134.02|135.55|134.05|135.55|134.05|135.5|134|14
1625247100000|2021-07-02 17:31:40|135.56|134.06|135.43|133.93|135.58|134.08|135.43|133.93|19
1625247110000|2021-07-02 17:31:50|135.44|133.94|135.43|133.93|135.49|133.99|135.43|133.93|16
1625247120000|2021-07-02 17:32:00|135.44|133.94|135.45|133.95|135.46|133.96|135.44|133.94|4
1625247130000|2021-07-02 17:32:10|135.43|133.93|135.42|133.92|135.45|133.95|135.42|133.92|11
1625247140000|2021-07-02 17:32:20|135.41|133.91|135.41|133.91|135.41|133.91|135.41|133.91|1
1625247150000|2021-07-02 17:32:30|135.42|133.92|135.35|133.85|135.43|133.93|135.35|133.85|9
1625247160000|2021-07-02 17:32:40|135.34|133.84|135.33|133.83|135.35|133.85|135.33|133.83|5
1625247170000|2021-07-02 17:32:50|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|3
1625247180000|2021-07-02 17:33:00|135.33|133.83|135.29|133.79|135.33|133.83|135.28|133.78|10
1625247190000|2021-07-02 17:33:10|135.28|133.78|135.28|133.78|135.29|133.79|135.27|133.77|9
1625247200000|2021-07-02 17:33:20|135.27|133.77|135.23|133.73|135.27|133.77|135.22|133.72|13
1625247210000|2021-07-02 17:33:30|135.22|133.72|135.23|133.73|135.24|133.74|135.22|133.72|9
1625247220000|2021-07-02 17:33:40|135.24|133.74|135.24|133.74|135.24|133.74|135.22|133.72|6
1625247230000|2021-07-02 17:33:50|135.25|133.75|135.25|133.75|135.25|133.75|135.24|133.74|3
1625247240000|2021-07-02 17:34:00|135.24|133.74|135.23|133.73|135.24|133.74|135.23|133.73|2
1625247250000|2021-07-02 17:34:10|135.22|133.72|135.24|133.74|135.25|133.75|135.21|133.71|7
1625247260000|2021-07-02 17:34:20|135.25|133.75|135.22|133.72|135.25|133.75|135.22|133.72|10
1625247270000|2021-07-02 17:34:30|135.24|133.74|135.25|133.75|135.26|133.76|135.22|133.72|9
1625247280000|2021-07-02 17:34:40|135.27|133.77|135.27|133.77|135.31|133.81|135.27|133.77|7
1625247290000|2021-07-02 17:34:50|135.28|133.78|135.3|133.8|135.3|133.8|135.27|133.77|6
1625247300000|2021-07-02 17:35:00|135.29|133.79|135.4|133.9|135.4|133.9|135.29|133.79|12
1625247310000|2021-07-02 17:35:10|135.41|133.91|135.37|133.87|135.41|133.91|135.36|133.86|20
1625247320000|2021-07-02 17:35:20|135.38|133.88|135.41|133.91|135.41|133.91|135.36|133.86|13
1625247330000|2021-07-02 17:35:30|135.38|133.88|135.4|133.9|135.41|133.91|135.38|133.88|11
1625247340000|2021-07-02 17:35:40|135.39|133.89|135.4|133.9|135.4|133.9|135.39|133.89|4
1625247350000|2021-07-02 17:35:50|135.39|133.89|135.4|133.9|135.4|133.9|135.39|133.89|6
1625247360000|2021-07-02 17:36:00|135.39|133.89|135.4|133.9|135.4|133.9|135.38|133.88|4
1625247370000|2021-07-02 17:36:10|135.39|133.89|135.38|133.88|135.41|133.91|135.38|133.88|5
1625247380000|2021-07-02 17:36:20|135.36|133.86|135.33|133.83|135.36|133.86|135.33|133.83|13
1625247390000|2021-07-02 17:36:30|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|2
1625247400000|2021-07-02 17:36:40|135.34|133.84|135.35|133.85|135.35|133.85|135.33|133.83|8
1625247410000|2021-07-02 17:36:50|135.34|133.84|135.34|133.84|135.34|133.84|135.34|133.84|1
1625247420000|2021-07-02 17:37:00|135.33|133.83|135.35|133.85|135.35|133.85|135.33|133.83|6
1625247430000|2021-07-02 17:37:10|135.36|133.86|135.37|133.87|135.38|133.88|135.36|133.86|8
1625247440000|2021-07-02 17:37:20|135.38|133.88|135.42|133.92|135.42|133.92|135.37|133.87|13
1625247450000|2021-07-02 17:37:30|135.41|133.91|135.44|133.94|135.45|133.95|135.41|133.91|13
1625247460000|2021-07-02 17:37:40|135.45|133.95|135.49|133.99|135.51|134.01|135.43|133.93|13
1625247470000|2021-07-02 17:37:50|135.48|133.98|135.49|133.99|135.5|134|135.48|133.98|6
1625247480000|2021-07-02 17:38:00|135.5|134|135.53|134.03|135.53|134.03|135.49|133.99|20
1625247490000|2021-07-02 17:38:10|135.51|134.01|135.51|134.01|135.53|134.03|135.51|134.01|5
1625247500000|2021-07-02 17:38:20|135.53|134.03|135.49|133.99|135.53|134.03|135.49|133.99|7
1625247510000|2021-07-02 17:38:30|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|12
1625247520000|2021-07-02 17:38:40|135.48|133.98|135.5|134|135.5|134|135.48|133.98|7
1625247530000|2021-07-02 17:38:50|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|10
1625247540000|2021-07-02 17:39:00|135.5|134|135.5|134|135.51|134.01|135.49|133.99|4
1625247550000|2021-07-02 17:39:10|135.51|134.01|135.51|134.01|135.51|134.01|135.51|134.01|1
1625247560000|2021-07-02 17:39:20|135.52|134.02|135.54|134.04|135.55|134.05|135.52|134.02|8
1625247570000|2021-07-02 17:39:30|135.53|134.03|135.54|134.04|135.54|134.04|135.53|134.03|4
1625247580000|2021-07-02 17:39:40|135.53|134.03|135.51|134.01|135.54|134.04|135.51|134.01|6
1625247590000|2021-07-02 17:39:50|135.52|134.02|135.53|134.03|135.54|134.04|135.52|134.02|6
1625247600000|2021-07-02 17:40:00|135.54|134.04|135.53|134.03|135.54|134.04|135.53|134.03|2
1625247610000|2021-07-02 17:40:10|135.54|134.04|135.56|134.06|135.58|134.08|135.54|134.04|10
1625247620000|2021-07-02 17:40:20|135.55|134.05|135.54|134.04|135.55|134.05|135.54|134.04|4
1625247630000|2021-07-02 17:40:30|135.55|134.05|135.62|134.12|135.62|134.12|135.54|134.04|12
1625247640000|2021-07-02 17:40:40|135.63|134.13|135.63|134.13|135.64|134.14|135.61|134.11|12
1625247650000|2021-07-02 17:40:50|135.62|134.12|135.68|134.18|135.68|134.18|135.61|134.11|10
1625247660000|2021-07-02 17:41:00|135.69|134.19|135.66|134.16|135.69|134.19|135.66|134.16|10
1625247670000|2021-07-02 17:41:10|135.67|134.17|135.66|134.16|135.68|134.18|135.66|134.16|4
1625247680000|2021-07-02 17:41:20|135.65|134.15|135.61|134.11|135.65|134.15|135.58|134.08|19
1625247690000|2021-07-02 17:41:30|135.6|134.1|135.62|134.12|135.65|134.15|135.59|134.09|12
1625247700000|2021-07-02 17:41:40|135.59|134.09|135.66|134.16|135.7|134.2|135.59|134.09|10
1625247710000|2021-07-02 17:41:50|135.67|134.17|135.66|134.16|135.68|134.18|135.64|134.14|9
1625247720000|2021-07-02 17:42:00|135.68|134.18|135.69|134.19|135.71|134.21|135.66|134.16|12
1625247730000|2021-07-02 17:42:10|135.68|134.18|135.62|134.12|135.7|134.2|135.62|134.12|14
1625247740000|2021-07-02 17:42:20|135.6|134.1|135.58|134.08|135.6|134.1|135.58|134.08|5
1625247750000|2021-07-02 17:42:30|135.57|134.07|135.56|134.06|135.57|134.07|135.56|134.06|2
1625247760000|2021-07-02 17:42:40|135.57|134.07|135.55|134.05|135.58|134.08|135.55|134.05|11
1625247770000|2021-07-02 17:42:50|135.56|134.06|135.43|133.93|135.58|134.08|135.43|133.93|18
1625247780000|2021-07-02 17:43:00|135.44|133.94|135.42|133.92|135.44|133.94|135.4|133.9|13
1625247790000|2021-07-02 17:43:10|135.43|133.93|135.44|133.94|135.46|133.96|135.42|133.92|20
1625247800000|2021-07-02 17:43:20|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|2
1625247810000|2021-07-02 17:43:30|135.41|133.91|135.4|133.9|135.41|133.91|135.39|133.89|5
1625247820000|2021-07-02 17:43:40|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|4
1625247830000|2021-07-02 17:43:50|135.41|133.91|135.37|133.87|135.41|133.91|135.37|133.87|4
1625247840000|2021-07-02 17:44:00|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|9
1625247850000|2021-07-02 17:44:10|135.37|133.87|135.35|133.85|135.37|133.87|135.35|133.85|4
1625247860000|2021-07-02 17:44:20|135.34|133.84|135.34|133.84|135.35|133.85|135.33|133.83|11
1625247870000|2021-07-02 17:44:30|135.33|133.83|135.31|133.81|135.34|133.84|135.31|133.81|5
1625247880000|2021-07-02 17:44:40|135.3|133.8|135.31|133.81|135.35|133.85|135.28|133.78|13
1625247890000|2021-07-02 17:44:50|135.28|133.78|135.27|133.77|135.3|133.8|135.26|133.76|9
1625247900000|2021-07-02 17:45:00|135.26|133.76|135.29|133.79|135.29|133.79|135.26|133.76|6
1625247910000|2021-07-02 17:45:10|135.28|133.78|135.26|133.76|135.28|133.78|135.24|133.74|13
1625247920000|2021-07-02 17:45:20|135.27|133.77|135.24|133.74|135.27|133.77|135.24|133.74|10
1625247930000|2021-07-02 17:45:30|135.25|133.75|135.22|133.72|135.27|133.77|135.21|133.71|13
1625247940000|2021-07-02 17:45:40|135.23|133.73|135.21|133.71|135.24|133.74|135.21|133.71|14
1625247950000|2021-07-02 17:45:50|135.2|133.7|135.2|133.7|135.21|133.71|135.2|133.7|5
1625247960000|2021-07-02 17:46:00|135.19|133.69|135.16|133.66|135.19|133.69|135.16|133.66|6
1625247970000|2021-07-02 17:46:10|135.15|133.65|135.18|133.68|135.18|133.68|135.15|133.65|5
1625247980000|2021-07-02 17:46:20|135.19|133.69|135.17|133.67|135.21|133.71|135.17|133.67|9
1625247990000|2021-07-02 17:46:30|135.16|133.66|135.15|133.65|135.16|133.66|135.14|133.64|8
1625248000000|2021-07-02 17:46:40|135.16|133.66|135.14|133.64|135.16|133.66|135.14|133.64|8
1625248010000|2021-07-02 17:46:50|135.16|133.66|135.14|133.64|135.16|133.66|135.12|133.62|8
1625248020000|2021-07-02 17:47:00|135.13|133.63|135.1|133.6|135.13|133.63|135.1|133.6|9
1625248030000|2021-07-02 17:47:10|135.11|133.61|135.15|133.65|135.16|133.66|135.11|133.61|17
1625248040000|2021-07-02 17:47:20|135.14|133.64|135.12|133.62|135.16|133.66|135.11|133.61|15
1625248050000|2021-07-02 17:47:30|135.11|133.61|135.09|133.59|135.12|133.62|135.09|133.59|17
1625248060000|2021-07-02 17:47:40|135.11|133.61|135.08|133.58|135.13|133.63|135.08|133.58|13
1625248070000|2021-07-02 17:47:50|135.09|133.59|135.11|133.61|135.11|133.61|135.08|133.58|15
1625248080000|2021-07-02 17:48:00|135.12|133.62|135.12|133.62|135.13|133.63|135.1|133.6|17
1625248090000|2021-07-02 17:48:10|135.13|133.63|135.14|133.64|135.17|133.67|135.13|133.63|10
1625248100000|2021-07-02 17:48:20|135.13|133.63|135.07|133.57|135.13|133.63|135.07|133.57|11
1625248110000|2021-07-02 17:48:30|135.06|133.56|135.09|133.59|135.12|133.62|135.06|133.56|13
1625248120000|2021-07-02 17:48:40|135.08|133.58|134.95|133.45|135.08|133.58|134.95|133.45|23
1625248130000|2021-07-02 17:48:50|134.96|133.46|134.96|133.46|134.97|133.47|134.93|133.43|13
1625248140000|2021-07-02 17:49:00|134.97|133.47|135.02|133.52|135.03|133.53|134.96|133.46|15
1625248150000|2021-07-02 17:49:10|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1625248160000|2021-07-02 17:49:20|135.02|133.52|135.01|133.51|135.03|133.53|135.01|133.51|9
1625248170000|2021-07-02 17:49:30|135.02|133.52|135.09|133.59|135.09|133.59|135.01|133.51|19
1625248180000|2021-07-02 17:49:40|135.1|133.6|135.14|133.64|135.15|133.65|135.09|133.59|12
1625248190000|2021-07-02 17:49:50|135.15|133.65|135.15|133.65|135.16|133.66|135.14|133.64|5
1625248200000|2021-07-02 17:50:00|135.16|133.66|135.21|133.71|135.21|133.71|135.15|133.65|12
1625248210000|2021-07-02 17:50:10|135.22|133.72|134.93|133.43|135.23|133.73|134.91|133.41|21
1625248220000|2021-07-02 17:50:20|134.92|133.42|134.93|133.43|134.95|133.45|134.92|133.42|8
1625248230000|2021-07-02 17:50:30|134.94|133.44|135.02|133.52|135.02|133.52|134.94|133.44|11
1625248240000|2021-07-02 17:50:40|135.01|133.51|134.99|133.49|135.01|133.51|134.99|133.49|7
1625248250000|2021-07-02 17:50:50|134.98|133.48|135|133.5|135|133.5|134.98|133.48|10
1625248260000|2021-07-02 17:51:00|134.99|133.49|134.91|133.41|134.99|133.49|134.91|133.41|13
1625248270000|2021-07-02 17:51:10|134.92|133.42|134.81|133.31|134.93|133.43|134.81|133.31|17
1625248280000|2021-07-02 17:51:20|134.8|133.3|134.79|133.29|134.8|133.3|134.79|133.29|12
1625248290000|2021-07-02 17:51:30|134.8|133.3|134.84|133.34|134.84|133.34|134.8|133.3|17
1625248300000|2021-07-02 17:51:40|134.83|133.33|134.82|133.32|134.84|133.34|134.81|133.31|8
1625248310000|2021-07-02 17:51:50|134.83|133.33|134.92|133.42|134.92|133.42|134.81|133.31|5
1625248320000|2021-07-02 17:52:00|134.91|133.41|134.91|133.41|134.94|133.44|134.89|133.39|15
1625248330000|2021-07-02 17:52:10|134.89|133.39|134.91|133.41|134.93|133.43|134.89|133.39|11
1625248340000|2021-07-02 17:52:20|134.9|133.4|134.95|133.45|134.96|133.46|134.9|133.4|7
1625248350000|2021-07-02 17:52:30|134.97|133.47|135.05|133.55|135.05|133.55|134.97|133.47|15
1625248360000|2021-07-02 17:52:40|135.04|133.54|135|133.5|135.06|133.56|134.99|133.49|12
1625248370000|2021-07-02 17:52:50|135.01|133.51|134.99|133.49|135.02|133.52|134.97|133.47|13
1625248380000|2021-07-02 17:53:00|134.98|133.48|134.97|133.47|134.98|133.48|134.96|133.46|6
1625248390000|2021-07-02 17:53:10|134.98|133.48|135.02|133.52|135.02|133.52|134.95|133.45|13
1625248400000|2021-07-02 17:53:20|135.01|133.51|135.03|133.53|135.04|133.54|135|133.5|13
1625248410000|2021-07-02 17:53:30|135.02|133.52|134.85|133.35|135.05|133.55|134.85|133.35|14
1625248420000|2021-07-02 17:53:40|134.86|133.36|134.93|133.43|134.93|133.43|134.85|133.35|10
1625248430000|2021-07-02 17:53:50|134.94|133.44|135.01|133.51|135.01|133.51|134.93|133.43|10
1625248440000|2021-07-02 17:54:00|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1625248450000|2021-07-02 17:54:10|135|133.5|135|133.5|135.02|133.52|135|133.5|9
1625248460000|2021-07-02 17:54:20|134.97|133.47|134.89|133.39|134.97|133.47|134.89|133.39|11
1625248470000|2021-07-02 17:54:30|134.9|133.4|134.85|133.35|134.94|133.44|134.85|133.35|11
1625248480000|2021-07-02 17:54:40|134.84|133.34|134.81|133.31|134.84|133.34|134.81|133.31|10
1625248490000|2021-07-02 17:54:50|134.82|133.32|134.85|133.35|134.86|133.36|134.82|133.32|11
1625248500000|2021-07-02 17:55:00|134.87|133.37|134.9|133.4|134.9|133.4|134.86|133.36|11
1625248510000|2021-07-02 17:55:10|134.87|133.37|134.9|133.4|134.9|133.4|134.86|133.36|12
1625248520000|2021-07-02 17:55:20|134.89|133.39|134.89|133.39|134.9|133.4|134.88|133.38|4
1625248530000|2021-07-02 17:55:30|134.88|133.38|134.89|133.39|134.9|133.4|134.88|133.38|13
1625248540000|2021-07-02 17:55:40|134.9|133.4|134.9|133.4|134.9|133.4|134.89|133.39|5
1625248550000|2021-07-02 17:55:50|134.91|133.41|134.87|133.37|134.93|133.43|134.87|133.37|14
1625248560000|2021-07-02 17:56:00|134.89|133.39|134.92|133.42|134.93|133.43|134.88|133.38|7
1625248570000|2021-07-02 17:56:10|134.93|133.43|134.91|133.41|134.93|133.43|134.9|133.4|4
1625248580000|2021-07-02 17:56:20|134.9|133.4|134.96|133.46|134.96|133.46|134.89|133.39|12
1625248590000|2021-07-02 17:56:30|134.95|133.45|135.03|133.53|135.04|133.54|134.95|133.45|15
1625248600000|2021-07-02 17:56:40|135.04|133.54|135.05|133.55|135.05|133.55|135.03|133.53|10
1625248610000|2021-07-02 17:56:50|135.04|133.54|135.08|133.58|135.08|133.58|135.04|133.54|8
1625248620000|2021-07-02 17:57:00|135.07|133.57|135.09|133.59|135.1|133.6|135.07|133.57|9
1625248630000|2021-07-02 17:57:10|135.08|133.58|135.1|133.6|135.1|133.6|135.08|133.58|4
1625248640000|2021-07-02 17:57:20|135.09|133.59|134.96|133.46|135.09|133.59|134.95|133.45|20
1625248650000|2021-07-02 17:57:30|134.95|133.45|134.98|133.48|134.98|133.48|134.94|133.44|15
1625248660000|2021-07-02 17:57:40|134.97|133.47|134.86|133.36|134.97|133.47|134.86|133.36|17
1625248670000|2021-07-02 17:57:50|134.87|133.37|134.92|133.42|134.93|133.43|134.86|133.36|22
1625248680000|2021-07-02 17:58:00|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|9
1625248690000|2021-07-02 17:58:10|134.92|133.42|134.94|133.44|134.95|133.45|134.92|133.42|12
1625248700000|2021-07-02 17:58:20|134.96|133.46|134.97|133.47|134.98|133.48|134.96|133.46|7
1625248710000|2021-07-02 17:58:30|135|133.5|135|133.5|135.02|133.52|134.95|133.45|13
1625248720000|2021-07-02 17:58:40|135.03|133.53|135.04|133.54|135.05|133.55|135.02|133.52|10
1625248730000|2021-07-02 17:58:50|135.05|133.55|135.05|133.55|135.06|133.56|135.04|133.54|6
1625248740000|2021-07-02 17:59:00|135.02|133.52|135.02|133.52|135.04|133.54|135.02|133.52|7
1625248750000|2021-07-02 17:59:10|135.03|133.53|135.04|133.54|135.06|133.56|135.03|133.53|13
1625248760000|2021-07-02 17:59:20|135.05|133.55|135.03|133.53|135.05|133.55|134.99|133.49|14
1625248770000|2021-07-02 17:59:30|135.04|133.54|135.03|133.53|135.05|133.55|135.03|133.53|10
1625248780000|2021-07-02 17:59:40|135.04|133.54|135|133.5|135.04|133.54|135|133.5|10
1625248790000|2021-07-02 17:59:50|134.99|133.49|135|133.5|135.02|133.52|134.99|133.49|5
1625248800000|2021-07-02 18:00:00|135.01|133.51|135.06|133.56|135.07|133.57|135.01|133.51|8
1625248810000|2021-07-02 18:00:10|135.05|133.55|135.02|133.52|135.06|133.56|135.01|133.51|14
1625248820000|2021-07-02 18:00:20|135.01|133.51|134.9|133.4|135.05|133.55|134.9|133.4|16
1625248830000|2021-07-02 18:00:30|134.89|133.39|134.89|133.39|134.9|133.4|134.88|133.38|13
1625248840000|2021-07-02 18:00:40|134.9|133.4|134.92|133.42|134.93|133.43|134.89|133.39|12
1625248850000|2021-07-02 18:00:50|134.93|133.43|134.91|133.41|134.93|133.43|134.91|133.41|9
1625248860000|2021-07-02 18:01:00|134.92|133.42|134.89|133.39|134.93|133.43|134.89|133.39|5
1625248870000|2021-07-02 18:01:10|134.86|133.36|134.83|133.33|134.86|133.36|134.82|133.32|13
1625248880000|2021-07-02 18:01:20|134.84|133.34|134.83|133.33|134.85|133.35|134.81|133.31|14
1625248890000|2021-07-02 18:01:30|134.82|133.32|134.83|133.33|134.84|133.34|134.81|133.31|14
1625248900000|2021-07-02 18:01:40|134.84|133.34|134.77|133.27|134.9|133.4|134.77|133.27|17
1625248910000|2021-07-02 18:01:50|134.75|133.25|134.73|133.23|134.75|133.25|134.73|133.23|4
1625248920000|2021-07-02 18:02:00|134.72|133.22|134.74|133.24|134.74|133.24|134.72|133.22|7
1625248930000|2021-07-02 18:02:10|134.73|133.23|134.51|133.01|134.73|133.23|134.51|133.01|20
1625248940000|2021-07-02 18:02:20|134.53|133.03|134.48|132.98|134.53|133.03|134.42|132.92|20
1625248950000|2021-07-02 18:02:30|134.5|133|134.52|133.02|134.54|133.04|134.48|132.98|23
1625248960000|2021-07-02 18:02:40|134.5|133|134.4|132.9|134.5|133|134.4|132.9|25
1625248970000|2021-07-02 18:02:50|134.38|132.88|134.35|132.85|134.38|132.88|134.34|132.84|18
1625248980000|2021-07-02 18:03:00|134.36|132.86|134.35|132.85|134.41|132.91|134.35|132.85|17
1625248990000|2021-07-02 18:03:10|134.34|132.84|134.33|132.83|134.39|132.89|134.31|132.81|17
1625249000000|2021-07-02 18:03:20|134.32|132.82|134.23|132.73|134.33|132.83|134.22|132.72|18
1625249010000|2021-07-02 18:03:30|134.22|132.72|134.18|132.68|134.22|132.72|134.16|132.66|18
1625249020000|2021-07-02 18:03:40|134.19|132.69|134.18|132.68|134.2|132.7|134.18|132.68|10
1625249030000|2021-07-02 18:03:50|134.19|132.69|134.19|132.69|134.24|132.74|134.19|132.69|8
1625249040000|2021-07-02 18:04:00|134.18|132.68|134.23|132.73|134.24|132.74|134.18|132.68|10
1625249050000|2021-07-02 18:04:10|134.24|132.74|134.24|132.74|134.25|132.75|134.23|132.73|7
1625249060000|2021-07-02 18:04:20|134.23|132.73|134.29|132.79|134.29|132.79|134.18|132.68|12
1625249070000|2021-07-02 18:04:30|134.26|132.76|134.38|132.88|134.39|132.89|134.26|132.76|12
1625249080000|2021-07-02 18:04:40|134.39|132.89|134.41|132.91|134.41|132.91|134.38|132.88|7
1625249090000|2021-07-02 18:04:50|134.42|132.92|134.42|132.92|134.42|132.92|134.39|132.89|8
1625249100000|2021-07-02 18:05:00|134.43|132.93|134.37|132.87|134.45|132.95|134.36|132.86|14
1625249110000|2021-07-02 18:05:10|134.38|132.88|134.38|132.88|134.39|132.89|134.36|132.86|11
1625249120000|2021-07-02 18:05:20|134.39|132.89|134.46|132.96|134.46|132.96|134.39|132.89|18
1625249130000|2021-07-02 18:05:30|134.47|132.97|134.46|132.96|134.47|132.97|134.42|132.92|18
1625249140000|2021-07-02 18:05:40|134.45|132.95|134.45|132.95|134.47|132.97|134.45|132.95|11
1625249150000|2021-07-02 18:05:50|134.46|132.96|134.46|132.96|134.47|132.97|134.44|132.94|16
1625249160000|2021-07-02 18:06:00|134.45|132.95|134.42|132.92|134.46|132.96|134.42|132.92|12
1625249170000|2021-07-02 18:06:10|134.39|132.89|134.33|132.83|134.39|132.89|134.3|132.8|14
1625249180000|2021-07-02 18:06:20|134.34|132.84|134.42|132.92|134.43|132.93|134.34|132.84|14
1625249190000|2021-07-02 18:06:30|134.43|132.93|134.44|132.94|134.44|132.94|134.4|132.9|12
1625249200000|2021-07-02 18:06:40|134.45|132.95|134.58|133.08|134.59|133.09|134.43|132.93|21
1625249210000|2021-07-02 18:06:50|134.59|133.09|134.66|133.16|134.66|133.16|134.59|133.09|14
1625249220000|2021-07-02 18:07:00|134.64|133.14|134.65|133.15|134.65|133.15|134.58|133.08|19
1625249230000|2021-07-02 18:07:10|134.62|133.12|134.66|133.16|134.67|133.17|134.62|133.12|13
1625249240000|2021-07-02 18:07:20|134.64|133.14|134.59|133.09|134.65|133.15|134.57|133.07|18
1625249250000|2021-07-02 18:07:30|134.6|133.1|134.45|132.95|134.6|133.1|134.42|132.92|20
1625249260000|2021-07-02 18:07:40|134.44|132.94|134.44|132.94|134.49|132.99|134.44|132.94|13
1625249270000|2021-07-02 18:07:50|134.45|132.95|134.41|132.91|134.47|132.97|134.41|132.91|11
1625249280000|2021-07-02 18:08:00|134.42|132.92|134.41|132.91|134.47|132.97|134.39|132.89|19
1625249290000|2021-07-02 18:08:10|134.42|132.92|134.47|132.97|134.48|132.98|134.4|132.9|17
1625249300000|2021-07-02 18:08:20|134.48|132.98|134.47|132.97|134.51|133.01|134.46|132.96|20
1625249310000|2021-07-02 18:08:30|134.46|132.96|134.46|132.96|134.49|132.99|134.44|132.94|16
1625249320000|2021-07-02 18:08:40|134.45|132.95|134.46|132.96|134.49|132.99|134.45|132.95|15
1625249330000|2021-07-02 18:08:50|134.45|132.95|134.46|132.96|134.47|132.97|134.45|132.95|11
1625249340000|2021-07-02 18:09:00|134.47|132.97|134.49|132.99|134.5|133|134.46|132.96|15
1625249350000|2021-07-02 18:09:10|134.5|133|134.57|133.07|134.57|133.07|134.49|132.99|8
1625249360000|2021-07-02 18:09:20|134.56|133.06|134.53|133.03|134.56|133.06|134.52|133.02|16
1625249370000|2021-07-02 18:09:30|134.52|133.02|134.52|133.02|134.52|133.02|134.5|133|7
1625249380000|2021-07-02 18:09:40|134.51|133.01|134.49|132.99|134.53|133.03|134.49|132.99|8
1625249390000|2021-07-02 18:09:50|134.5|133|134.49|132.99|134.51|133.01|134.49|132.99|6
1625249400000|2021-07-02 18:10:00|134.5|133|134.55|133.05|134.56|133.06|134.49|132.99|14
1625249410000|2021-07-02 18:10:10|134.54|133.04|134.55|133.05|134.55|133.05|134.52|133.02|8
1625249420000|2021-07-02 18:10:20|134.56|133.06|134.57|133.07|134.57|133.07|134.54|133.04|12
1625249430000|2021-07-02 18:10:30|134.58|133.08|134.55|133.05|134.58|133.08|134.55|133.05|13
1625249440000|2021-07-02 18:10:40|134.56|133.06|134.56|133.06|134.56|133.06|134.55|133.05|5
1625249450000|2021-07-02 18:10:50|134.57|133.07|134.58|133.08|134.58|133.08|134.56|133.06|6
1625249460000|2021-07-02 18:11:00|134.57|133.07|134.48|132.98|134.58|133.08|134.48|132.98|11
1625249470000|2021-07-02 18:11:10|134.47|132.97|134.47|132.97|134.49|132.99|134.46|132.96|16
1625249480000|2021-07-02 18:11:20|134.48|132.98|134.48|132.98|134.49|132.99|134.46|132.96|9
1625249490000|2021-07-02 18:11:30|134.47|132.97|134.41|132.91|134.47|132.97|134.38|132.88|14
1625249500000|2021-07-02 18:11:40|134.43|132.93|134.44|132.94|134.47|132.97|134.43|132.93|7
1625249510000|2021-07-02 18:11:50|134.43|132.93|134.45|132.95|134.47|132.97|134.43|132.93|11
1625249520000|2021-07-02 18:12:00|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|7
1625249530000|2021-07-02 18:12:10|134.45|132.95|134.46|132.96|134.46|132.96|134.43|132.93|12
1625249540000|2021-07-02 18:12:20|134.45|132.95|134.47|132.97|134.47|132.97|134.45|132.95|5
1625249550000|2021-07-02 18:12:30|134.46|132.96|134.45|132.95|134.48|132.98|134.45|132.95|8
1625249560000|2021-07-02 18:12:40|134.43|132.93|134.44|132.94|134.44|132.94|134.41|132.91|15
1625249570000|2021-07-02 18:12:50|134.43|132.93|134.49|132.99|134.49|132.99|134.43|132.93|7
1625249580000|2021-07-02 18:13:00|134.48|132.98|134.52|133.02|134.52|133.02|134.48|132.98|9
1625249590000|2021-07-02 18:13:10|134.53|133.03|134.54|133.04|134.56|133.06|134.53|133.03|6
1625249600000|2021-07-02 18:13:20|134.55|133.05|134.57|133.07|134.57|133.07|134.55|133.05|7
1625249610000|2021-07-02 18:13:30|134.56|133.06|134.58|133.08|134.58|133.08|134.54|133.04|15
1625249620000|2021-07-02 18:13:40|134.57|133.07|134.57|133.07|134.58|133.08|134.56|133.06|9
1625249630000|2021-07-02 18:13:50|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|6
1625249640000|2021-07-02 18:14:00|134.56|133.06|134.55|133.05|134.58|133.08|134.55|133.05|12
1625249650000|2021-07-02 18:14:10|134.53|133.03|134.48|132.98|134.53|133.03|134.48|132.98|7
1625249660000|2021-07-02 18:14:20|134.47|132.97|134.51|133.01|134.52|133.02|134.47|132.97|12
1625249670000|2021-07-02 18:14:30|134.52|133.02|134.5|133|134.52|133.02|134.49|132.99|7
1625249680000|2021-07-02 18:14:40|134.49|132.99|134.52|133.02|134.52|133.02|134.48|132.98|9
1625249690000|2021-07-02 18:14:50|134.51|133.01|134.5|133|134.51|133.01|134.49|132.99|8
1625249700000|2021-07-02 18:15:00|134.51|133.01|134.52|133.02|134.54|133.04|134.51|133.01|6
1625249710000|2021-07-02 18:15:10|134.53|133.03|134.59|133.09|134.59|133.09|134.53|133.03|13
1625249720000|2021-07-02 18:15:20|134.6|133.1|134.63|133.13|134.63|133.13|134.6|133.1|8
1625249730000|2021-07-02 18:15:30|134.64|133.14|134.65|133.15|134.65|133.15|134.64|133.14|2
1625249740000|2021-07-02 18:15:40|134.66|133.16|134.67|133.17|134.7|133.2|134.65|133.15|20
1625249750000|2021-07-02 18:15:50|134.68|133.18|134.69|133.19|134.69|133.19|134.67|133.17|10
1625249760000|2021-07-02 18:16:00|134.68|133.18|134.68|133.18|134.69|133.19|134.67|133.17|11
1625249770000|2021-07-02 18:16:10|134.69|133.19|134.55|133.05|134.69|133.19|134.55|133.05|17
1625249780000|2021-07-02 18:16:20|134.56|133.06|134.56|133.06|134.61|133.11|134.55|133.05|16
1625249790000|2021-07-02 18:16:30|134.55|133.05|134.49|132.99|134.56|133.06|134.49|132.99|9
1625249800000|2021-07-02 18:16:40|134.48|132.98|134.41|132.91|134.48|132.98|134.4|132.9|13
1625249810000|2021-07-02 18:16:50|134.4|132.9|134.36|132.86|134.4|132.9|134.35|132.85|15
1625249820000|2021-07-02 18:17:00|134.37|132.87|134.43|132.93|134.43|132.93|134.37|132.87|8
1625249830000|2021-07-02 18:17:10|134.42|132.92|134.38|132.88|134.42|132.92|134.36|132.86|20
1625249840000|2021-07-02 18:17:20|134.39|132.89|134.43|132.93|134.43|132.93|134.37|132.87|14
1625249850000|2021-07-02 18:17:30|134.42|132.92|134.44|132.94|134.44|132.94|134.42|132.92|13
1625249860000|2021-07-02 18:17:40|134.43|132.93|134.49|132.99|134.5|133|134.43|132.93|10
1625249870000|2021-07-02 18:17:50|134.5|133|134.49|132.99|134.53|133.03|134.49|132.99|10
1625249880000|2021-07-02 18:18:00|134.5|133|134.53|133.03|134.53|133.03|134.48|132.98|17
1625249890000|2021-07-02 18:18:10|134.52|133.02|134.52|133.02|134.52|133.02|134.45|132.95|17
1625249900000|2021-07-02 18:18:20|134.51|133.01|134.52|133.02|134.54|133.04|134.5|133|12
1625249910000|2021-07-02 18:18:30|134.53|133.03|134.52|133.02|134.53|133.03|134.5|133|19
1625249920000|2021-07-02 18:18:40|134.53|133.03|134.52|133.02|134.53|133.03|134.51|133.01|10
1625249930000|2021-07-02 18:18:50|134.53|133.03|134.48|132.98|134.53|133.03|134.48|132.98|10
1625249940000|2021-07-02 18:19:00|134.49|132.99|134.48|132.98|134.5|133|134.48|132.98|6
1625249950000|2021-07-02 18:19:10|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|3
1625249960000|2021-07-02 18:19:20|134.5|133|134.51|133.01|134.52|133.02|134.5|133|6
1625249970000|2021-07-02 18:19:30|134.53|133.03|134.5|133|134.54|133.04|134.5|133|10
1625249980000|2021-07-02 18:19:40|134.51|133.01|134.55|133.05|134.55|133.05|134.5|133|9
1625249990000|2021-07-02 18:19:50|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|6
1625250000000|2021-07-02 18:20:00|134.53|133.03|134.45|132.95|134.53|133.03|134.43|132.93|21
1625250010000|2021-07-02 18:20:10|134.46|132.96|134.43|132.93|134.47|132.97|134.43|132.93|9
1625250020000|2021-07-02 18:20:20|134.44|132.94|134.42|132.92|134.44|132.94|134.41|132.91|5
1625250030000|2021-07-02 18:20:30|134.43|132.93|134.42|132.92|134.44|132.94|134.41|132.91|6
1625250040000|2021-07-02 18:20:40|134.41|132.91|134.35|132.85|134.42|132.92|134.35|132.85|13
1625250050000|2021-07-02 18:20:50|134.36|132.86|134.32|132.82|134.37|132.87|134.32|132.82|9
1625250060000|2021-07-02 18:21:00|134.33|132.83|134.31|132.81|134.34|132.84|134.31|132.81|13
1625250070000|2021-07-02 18:21:10|134.29|132.79|134.12|132.62|134.29|132.79|134.12|132.62|15
1625250080000|2021-07-02 18:21:20|134.11|132.61|134.03|132.53|134.12|132.62|133.98|132.48|21
1625250090000|2021-07-02 18:21:30|134.02|132.52|134.17|132.67|134.17|132.67|134.02|132.52|22
1625250100000|2021-07-02 18:21:40|134.18|132.68|134.21|132.71|134.22|132.72|134.16|132.66|24
1625250110000|2021-07-02 18:21:50|134.2|132.7|134.22|132.72|134.25|132.75|134.2|132.7|9
1625250120000|2021-07-02 18:22:00|134.24|132.74|134.26|132.76|134.26|132.76|134.23|132.73|13
1625250130000|2021-07-02 18:22:10|134.3|132.8|134.34|132.84|134.34|132.84|134.3|132.8|8
1625250140000|2021-07-02 18:22:20|134.35|132.85|134.37|132.87|134.37|132.87|134.33|132.83|11
1625250150000|2021-07-02 18:22:30|134.36|132.86|134.33|132.83|134.37|132.87|134.33|132.83|9
1625250160000|2021-07-02 18:22:40|134.34|132.84|134.33|132.83|134.34|132.84|134.32|132.82|12
1625250170000|2021-07-02 18:22:50|134.34|132.84|134.31|132.81|134.35|132.85|134.3|132.8|8
1625250180000|2021-07-02 18:23:00|134.3|132.8|134.28|132.78|134.3|132.8|134.25|132.75|11
1625250190000|2021-07-02 18:23:10|134.27|132.77|134.32|132.82|134.32|132.82|134.27|132.77|8
1625250200000|2021-07-02 18:23:20|134.33|132.83|134.41|132.91|134.41|132.91|134.32|132.82|9
1625250210000|2021-07-02 18:23:30|134.4|132.9|134.41|132.91|134.44|132.94|134.4|132.9|22
1625250220000|2021-07-02 18:23:40|134.4|132.9|134.44|132.94|134.44|132.94|134.4|132.9|11
1625250230000|2021-07-02 18:23:50|134.43|132.93|134.41|132.91|134.44|132.94|134.4|132.9|14
1625250240000|2021-07-02 18:24:00|134.4|132.9|134.35|132.85|134.4|132.9|134.33|132.83|10
1625250250000|2021-07-02 18:24:10|134.36|132.86|134.37|132.87|134.38|132.88|134.35|132.85|6
1625250260000|2021-07-02 18:24:20|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|3
1625250270000|2021-07-02 18:24:30|134.37|132.87|134.37|132.87|134.37|132.87|134.35|132.85|8
1625250280000|2021-07-02 18:24:40|134.39|132.89|134.33|132.83|134.4|132.9|134.33|132.83|18
1625250290000|2021-07-02 18:24:50|134.32|132.82|134.35|132.85|134.36|132.86|134.32|132.82|11
1625250300000|2021-07-02 18:25:00|134.36|132.86|134.41|132.91|134.41|132.91|134.34|132.84|9
1625250310000|2021-07-02 18:25:10|134.4|132.9|134.38|132.88|134.4|132.9|134.36|132.86|11
1625250320000|2021-07-02 18:25:20|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|4
1625250330000|2021-07-02 18:25:30|134.37|132.87|134.34|132.84|134.38|132.88|134.34|132.84|5
1625250340000|2021-07-02 18:25:40|134.33|132.83|134.31|132.81|134.35|132.85|134.29|132.79|16
1625250350000|2021-07-02 18:25:50|134.3|132.8|134.3|132.8|134.32|132.82|134.3|132.8|6
1625250360000|2021-07-02 18:26:00|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|2
1625250370000|2021-07-02 18:26:10|134.27|132.77|134.3|132.8|134.3|132.8|134.27|132.77|4
1625250380000|2021-07-02 18:26:20|134.29|132.79|134.27|132.77|134.29|132.79|134.27|132.77|3
1625250390000|2021-07-02 18:26:30|134.28|132.78|134.27|132.77|134.29|132.79|134.27|132.77|8
1625250400000|2021-07-02 18:26:40|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|8
1625250410000|2021-07-02 18:26:50|134.28|132.78|134.22|132.72|134.28|132.78|134.21|132.71|11
1625250420000|2021-07-02 18:27:00|134.21|132.71|134.28|132.78|134.29|132.79|134.21|132.71|20
1625250430000|2021-07-02 18:27:10|134.29|132.79|134.26|132.76|134.29|132.79|134.26|132.76|11
1625250440000|2021-07-02 18:27:20|134.27|132.77|134.34|132.84|134.34|132.84|134.27|132.77|13
1625250450000|2021-07-02 18:27:30|134.33|132.83|134.34|132.84|134.35|132.85|134.32|132.82|12
1625250460000|2021-07-02 18:27:40|134.33|132.83|134.31|132.81|134.34|132.84|134.31|132.81|14
1625250470000|2021-07-02 18:27:50|134.32|132.82|134.35|132.85|134.36|132.86|134.32|132.82|16
1625250480000|2021-07-02 18:28:00|134.36|132.86|134.32|132.82|134.41|132.91|134.32|132.82|15
1625250490000|2021-07-02 18:28:10|134.31|132.81|134.33|132.83|134.36|132.86|134.31|132.81|10
1625250500000|2021-07-02 18:28:20|134.34|132.84|134.36|132.86|134.36|132.86|134.32|132.82|10
1625250510000|2021-07-02 18:28:30|134.37|132.87|134.37|132.87|134.38|132.88|134.35|132.85|7
1625250520000|2021-07-02 18:28:40|134.38|132.88|134.35|132.85|134.39|132.89|134.35|132.85|12
1625250530000|2021-07-02 18:28:50|134.36|132.86|134.3|132.8|134.37|132.87|134.3|132.8|12
1625250540000|2021-07-02 18:29:00|134.31|132.81|134.34|132.84|134.34|132.84|134.29|132.79|13
1625250550000|2021-07-02 18:29:10|134.33|132.83|134.35|132.85|134.36|132.86|134.33|132.83|15
1625250560000|2021-07-02 18:29:20|134.37|132.87|134.37|132.87|134.37|132.87|134.36|132.86|7
1625250570000|2021-07-02 18:29:30|134.36|132.86|134.35|132.85|134.37|132.87|134.32|132.82|17
1625250580000|2021-07-02 18:29:40|134.36|132.86|134.35|132.85|134.37|132.87|134.35|132.85|8
1625250590000|2021-07-02 18:29:50|134.36|132.86|134.37|132.87|134.37|132.87|134.35|132.85|8
1625250600000|2021-07-02 18:30:00|134.36|132.86|134.41|132.91|134.41|132.91|134.36|132.86|11
1625250610000|2021-07-02 18:30:10|134.42|132.92|134.44|132.94|134.45|132.95|134.41|132.91|10
1625250620000|2021-07-02 18:30:20|134.43|132.93|134.44|132.94|134.46|132.96|134.43|132.93|9
1625250630000|2021-07-02 18:30:30|134.43|132.93|134.43|132.93|134.44|132.94|134.41|132.91|11
1625250640000|2021-07-02 18:30:40|134.45|132.95|134.46|132.96|134.46|132.96|134.45|132.95|4
1625250650000|2021-07-02 18:30:50|134.45|132.95|134.45|132.95|134.47|132.97|134.43|132.93|10
1625250660000|2021-07-02 18:31:00|134.46|132.96|134.48|132.98|134.48|132.98|134.44|132.94|7
1625250670000|2021-07-02 18:31:10|134.5|133|134.52|133.02|134.52|133.02|134.49|132.99|6
1625250680000|2021-07-02 18:31:20|134.51|133.01|134.53|133.03|134.53|133.03|134.49|132.99|12
1625250690000|2021-07-02 18:31:30|134.55|133.05|134.48|132.98|134.55|133.05|134.47|132.97|17
1625250700000|2021-07-02 18:31:40|134.47|132.97|134.46|132.96|134.47|132.97|134.46|132.96|6
1625250710000|2021-07-02 18:31:50|134.47|132.97|134.5|133|134.51|133.01|134.45|132.95|11
1625250720000|2021-07-02 18:32:00|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|8
1625250730000|2021-07-02 18:32:10|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|3
1625250740000|2021-07-02 18:32:20|134.48|132.98|134.52|133.02|134.55|133.05|134.48|132.98|15
1625250750000|2021-07-02 18:32:30|134.53|133.03|134.53|133.03|134.54|133.04|134.52|133.02|5
1625250760000|2021-07-02 18:32:40|134.54|133.04|134.53|133.03|134.54|133.04|134.53|133.03|2
1625250770000|2021-07-02 18:32:50|134.54|133.04|134.52|133.02|134.54|133.04|134.52|133.02|4
1625250780000|2021-07-02 18:33:00|134.51|133.01|134.53|133.03|134.53|133.03|134.51|133.01|3
1625250790000|2021-07-02 18:33:10|134.51|133.01|134.52|133.02|134.53|133.03|134.5|133|6
1625250800000|2021-07-02 18:33:20|134.51|133.01|134.51|133.01|134.51|133.01|134.5|133|5
1625250810000|2021-07-02 18:33:30|134.53|133.03|134.56|133.06|134.56|133.06|134.53|133.03|3
1625250820000|2021-07-02 18:33:40|134.55|133.05|134.55|133.05|134.55|133.05|134.55|133.05|1
1625250830000|2021-07-02 18:33:50|134.54|133.04|134.53|133.03|134.54|133.04|134.52|133.02|3
1625250840000|2021-07-02 18:34:00|134.54|133.04|134.54|133.04|134.54|133.04|134.54|133.04|1
1625250850000|2021-07-02 18:34:10|134.52|133.02|134.51|133.01|134.52|133.02|134.51|133.01|2
1625250860000|2021-07-02 18:34:20|134.49|132.99|134.47|132.97|134.49|132.99|134.47|132.97|2
1625250870000|2021-07-02 18:34:30|134.48|132.98|134.46|132.96|134.5|133|134.46|132.96|6
1625250880000|2021-07-02 18:34:40|134.45|132.95|134.45|132.95|134.45|132.95|134.44|132.94|3
1625250890000|2021-07-02 18:34:50|134.46|132.96|134.46|132.96|134.46|132.96|134.46|132.96|1
1625250900000|2021-07-02 18:35:00|134.47|132.97|134.42|132.92|134.48|132.98|134.41|132.91|7
1625250920000|2021-07-02 18:35:20|134.41|132.91|134.41|132.91|134.41|132.91|134.41|132.91|1
1625250930000|2021-07-02 18:35:30|134.44|132.94|134.45|132.95|134.46|132.96|134.44|132.94|8
1625250940000|2021-07-02 18:35:40|134.5|133|134.5|133|134.5|133|134.5|133|1
1625250950000|2021-07-02 18:35:50|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|3
1625250960000|2021-07-02 18:36:00|134.46|132.96|134.44|132.94|134.46|132.96|134.44|132.94|2
1625250970000|2021-07-02 18:36:10|134.43|132.93|134.45|132.95|134.45|132.95|134.43|132.93|3
1625250980000|2021-07-02 18:36:20|134.47|132.97|134.47|132.97|134.47|132.97|134.45|132.95|4
1625250990000|2021-07-02 18:36:30|134.48|132.98|134.46|132.96|134.48|132.98|134.46|132.96|2
1625251000000|2021-07-02 18:36:40|134.45|132.95|134.46|132.96|134.46|132.96|134.44|132.94|4
1625251010000|2021-07-02 18:36:50|134.47|132.97|134.46|132.96|134.47|132.97|134.46|132.96|2
1625251020000|2021-07-02 18:37:00|134.45|132.95|134.45|132.95|134.45|132.95|134.45|132.95|1
1625251030000|2021-07-02 18:37:10|134.44|132.94|134.4|132.9|134.44|132.94|134.4|132.9|4
1625251040000|2021-07-02 18:37:20|134.38|132.88|134.39|132.89|134.39|132.89|134.38|132.88|2
1625251050000|2021-07-02 18:37:30|134.4|132.9|134.42|132.92|134.42|132.92|134.4|132.9|2
1625251060000|2021-07-02 18:37:40|134.44|132.94|134.43|132.93|134.44|132.94|134.43|132.93|2
1625251070000|2021-07-02 18:37:50|134.42|132.92|134.41|132.91|134.43|132.93|134.4|132.9|6
1625251080000|2021-07-02 18:38:00|134.39|132.89|134.41|132.91|134.41|132.91|134.39|132.89|6
1625251090000|2021-07-02 18:38:10|134.44|132.94|134.44|132.94|134.44|132.94|134.43|132.93|5
1625251100000|2021-07-02 18:38:20|134.45|132.95|134.45|132.95|134.45|132.95|134.45|132.95|1
1625251110000|2021-07-02 18:38:30|134.5|133|134.47|132.97|134.5|133|134.47|132.97|4
1625251120000|2021-07-02 18:38:40|134.48|132.98|134.49|132.99|134.49|132.99|134.47|132.97|6
1625251130000|2021-07-02 18:38:50|134.5|133|134.51|133.01|134.51|133.01|134.5|133|2
1625251140000|2021-07-02 18:39:00|134.52|133.02|134.52|133.02|134.52|133.02|134.52|133.02|1
1625251160000|2021-07-02 18:39:20|134.54|133.04|134.58|133.08|134.58|133.08|134.54|133.04|3
1625251170000|2021-07-02 18:39:30|134.61|133.11|134.61|133.11|134.62|133.12|134.61|133.11|3
1625251180000|2021-07-02 18:39:40|134.62|133.12|134.62|133.12|134.62|133.12|134.61|133.11|3
1625251190000|2021-07-02 18:39:50|134.61|133.11|134.64|133.14|134.68|133.18|134.61|133.11|11
1625251200000|2021-07-02 18:40:00|134.66|133.16|134.65|133.15|134.66|133.16|134.64|133.14|6
1625251210000|2021-07-02 18:40:10|134.64|133.14|134.64|133.14|134.64|133.14|134.62|133.12|10
1625251220000|2021-07-02 18:40:20|134.63|133.13|134.67|133.17|134.67|133.17|134.63|133.13|3
1625251230000|2021-07-02 18:40:30|134.64|133.14|134.66|133.16|134.66|133.16|134.64|133.14|5
1625251240000|2021-07-02 18:40:40|134.65|133.15|134.64|133.14|134.67|133.17|134.64|133.14|5
1625251250000|2021-07-02 18:40:50|134.65|133.15|134.61|133.11|134.65|133.15|134.61|133.11|8
1625251260000|2021-07-02 18:41:00|134.62|133.12|134.62|133.12|134.63|133.13|134.61|133.11|8
1625251270000|2021-07-02 18:41:10|134.63|133.13|134.59|133.09|134.63|133.13|134.59|133.09|8
1625251280000|2021-07-02 18:41:20|134.58|133.08|134.58|133.08|134.59|133.09|134.58|133.08|3
1625251290000|2021-07-02 18:41:30|134.56|133.06|134.59|133.09|134.59|133.09|134.56|133.06|5
1625251300000|2021-07-02 18:41:40|134.58|133.08|134.59|133.09|134.59|133.09|134.57|133.07|8
1625251310000|2021-07-02 18:41:50|134.58|133.08|134.62|133.12|134.62|133.12|134.57|133.07|10
1625251320000|2021-07-02 18:42:00|134.63|133.13|134.63|133.13|134.63|133.13|134.63|133.13|1
1625251330000|2021-07-02 18:42:10|134.65|133.15|134.68|133.18|134.68|133.18|134.65|133.15|3
1625251340000|2021-07-02 18:42:20|134.67|133.17|134.64|133.14|134.68|133.18|134.63|133.13|10
1625251350000|2021-07-02 18:42:30|134.65|133.15|134.65|133.15|134.65|133.15|134.63|133.13|7
1625251360000|2021-07-02 18:42:40|134.66|133.16|134.66|133.16|134.66|133.16|134.65|133.15|3
1625251370000|2021-07-02 18:42:50|134.67|133.17|134.65|133.15|134.67|133.17|134.65|133.15|5
1625251380000|2021-07-02 18:43:00|134.64|133.14|134.66|133.16|134.66|133.16|134.64|133.14|3
1625251390000|2021-07-02 18:43:10|134.67|133.17|134.66|133.16|134.67|133.17|134.65|133.15|4
1625251400000|2021-07-02 18:43:20|134.65|133.15|134.66|133.16|134.67|133.17|134.65|133.15|8
1625251410000|2021-07-02 18:43:30|134.65|133.15|134.67|133.17|134.67|133.17|134.65|133.15|8
1625251420000|2021-07-02 18:43:40|134.66|133.16|134.66|133.16|134.67|133.17|134.66|133.16|7
1625251430000|2021-07-02 18:43:50|134.67|133.17|134.67|133.17|134.68|133.18|134.66|133.16|9
1625251440000|2021-07-02 18:44:00|134.68|133.18|134.7|133.2|134.7|133.2|134.67|133.17|6
1625251450000|2021-07-02 18:44:10|134.72|133.22|134.73|133.23|134.75|133.25|134.72|133.22|7
1625251460000|2021-07-02 18:44:20|134.75|133.25|134.72|133.22|134.75|133.25|134.72|133.22|7
1625251470000|2021-07-02 18:44:30|134.73|133.23|134.71|133.21|134.73|133.23|134.71|133.21|9
1625251480000|2021-07-02 18:44:40|134.73|133.23|134.71|133.21|134.74|133.24|134.7|133.2|11
1625251490000|2021-07-02 18:44:50|134.7|133.2|134.75|133.25|134.76|133.26|134.7|133.2|8
1625251510000|2021-07-02 18:45:10|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625251520000|2021-07-02 18:45:20|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1625251530000|2021-07-02 18:45:30|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|4
1625251540000|2021-07-02 18:45:40|134.74|133.24|134.74|133.24|134.74|133.24|134.73|133.23|3
1625251550000|2021-07-02 18:45:50|134.73|133.23|134.74|133.24|134.75|133.25|134.73|133.23|10
1625251560000|2021-07-02 18:46:00|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1625251570000|2021-07-02 18:46:10|134.74|133.24|134.73|133.23|134.74|133.24|134.72|133.22|4
1625251580000|2021-07-02 18:46:20|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|5
1625251590000|2021-07-02 18:46:30|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|5
1625251600000|2021-07-02 18:46:40|134.72|133.22|134.72|133.22|134.72|133.22|134.71|133.21|3
1625251610000|2021-07-02 18:46:50|134.73|133.23|134.74|133.24|134.75|133.25|134.73|133.23|9
1625251620000|2021-07-02 18:47:00|134.73|133.23|134.75|133.25|134.76|133.26|134.73|133.23|9
1625251630000|2021-07-02 18:47:10|134.76|133.26|134.76|133.26|134.76|133.26|134.74|133.24|8
1625251640000|2021-07-02 18:47:20|134.77|133.27|134.75|133.25|134.77|133.27|134.75|133.25|2
1625251650000|2021-07-02 18:47:30|134.77|133.27|134.71|133.21|134.77|133.27|134.71|133.21|8
1625251660000|2021-07-02 18:47:40|134.72|133.22|134.73|133.23|134.74|133.24|134.71|133.21|16
1625251670000|2021-07-02 18:47:50|134.72|133.22|134.73|133.23|134.73|133.23|134.72|133.22|10
1625251680000|2021-07-02 18:48:00|134.74|133.24|134.76|133.26|134.77|133.27|134.71|133.21|9
1625251690000|2021-07-02 18:48:10|134.75|133.25|134.77|133.27|134.77|133.27|134.75|133.25|7
1625251700000|2021-07-02 18:48:20|134.76|133.26|134.76|133.26|134.76|133.26|134.75|133.25|11
1625251710000|2021-07-02 18:48:30|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|2
1625251720000|2021-07-02 18:48:40|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|9
1625251730000|2021-07-02 18:48:50|134.77|133.27|134.78|133.28|134.78|133.28|134.77|133.27|4
1625251740000|2021-07-02 18:49:00|134.79|133.29|134.79|133.29|134.8|133.3|134.78|133.28|5
1625251750000|2021-07-02 18:49:10|134.78|133.28|134.79|133.29|134.79|133.29|134.77|133.27|6
1625251760000|2021-07-02 18:49:20|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|4
1625251770000|2021-07-02 18:49:30|134.78|133.28|134.78|133.28|134.79|133.29|134.77|133.27|4
1625251780000|2021-07-02 18:49:40|134.77|133.27|134.78|133.28|134.79|133.29|134.77|133.27|6
1625251790000|2021-07-02 18:49:50|134.79|133.29|134.83|133.33|134.87|133.37|134.77|133.27|17
1625251800000|2021-07-02 18:50:00|134.82|133.32|134.79|133.29|134.83|133.33|134.78|133.28|12
1625251810000|2021-07-02 18:50:10|134.77|133.27|134.77|133.27|134.78|133.28|134.76|133.26|6
1625251820000|2021-07-02 18:50:20|134.76|133.26|134.67|133.17|134.76|133.26|134.67|133.17|17
1625251830000|2021-07-02 18:50:30|134.66|133.16|134.63|133.13|134.66|133.16|134.61|133.11|13
1625251840000|2021-07-02 18:50:40|134.62|133.12|134.64|133.14|134.65|133.15|134.61|133.11|11
1625251850000|2021-07-02 18:50:50|134.63|133.13|134.63|133.13|134.64|133.14|134.62|133.12|9
1625251860000|2021-07-02 18:51:00|134.62|133.12|134.61|133.11|134.62|133.12|134.6|133.1|14
1625251870000|2021-07-02 18:51:10|134.6|133.1|134.62|133.12|134.62|133.12|134.6|133.1|5
1625251880000|2021-07-02 18:51:20|134.61|133.11|134.69|133.19|134.7|133.2|134.61|133.11|11
1625251890000|2021-07-02 18:51:30|134.67|133.17|134.72|133.22|134.73|133.23|134.67|133.17|9
1625251900000|2021-07-02 18:51:40|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|5
1625251910000|2021-07-02 18:51:50|134.72|133.22|134.71|133.21|134.73|133.23|134.71|133.21|6
1625251920000|2021-07-02 18:52:00|134.73|133.23|134.69|133.19|134.75|133.25|134.69|133.19|14
1625251930000|2021-07-02 18:52:10|134.7|133.2|134.69|133.19|134.7|133.2|134.68|133.18|9
1625251940000|2021-07-02 18:52:20|134.7|133.2|134.64|133.14|134.7|133.2|134.64|133.14|9
1625251950000|2021-07-02 18:52:30|134.65|133.15|134.72|133.22|134.72|133.22|134.64|133.14|16
1625251960000|2021-07-02 18:52:40|134.71|133.21|134.67|133.17|134.71|133.21|134.67|133.17|4
1625251970000|2021-07-02 18:52:50|134.65|133.15|134.62|133.12|134.65|133.15|134.6|133.1|9
1625251980000|2021-07-02 18:53:00|134.63|133.13|134.61|133.11|134.64|133.14|134.61|133.11|7
1625251990000|2021-07-02 18:53:10|134.62|133.12|134.62|133.12|134.62|133.12|134.6|133.1|7
1625252000000|2021-07-02 18:53:20|134.61|133.11|134.6|133.1|134.62|133.12|134.59|133.09|13
1625252010000|2021-07-02 18:53:30|134.59|133.09|134.59|133.09|134.6|133.1|134.58|133.08|8
1625252020000|2021-07-02 18:53:40|134.58|133.08|134.62|133.12|134.62|133.12|134.58|133.08|7
1625252030000|2021-07-02 18:53:50|134.6|133.1|134.61|133.11|134.61|133.11|134.59|133.09|9
1625252040000|2021-07-02 18:54:00|134.6|133.1|134.59|133.09|134.61|133.11|134.58|133.08|12
1625252050000|2021-07-02 18:54:10|134.61|133.11|134.63|133.13|134.63|133.13|134.57|133.07|9
1625252060000|2021-07-02 18:54:20|134.66|133.16|134.66|133.16|134.66|133.16|134.63|133.13|8
1625252070000|2021-07-02 18:54:30|134.69|133.19|134.73|133.23|134.73|133.23|134.69|133.19|9
1625252080000|2021-07-02 18:54:40|134.72|133.22|134.8|133.3|134.8|133.3|134.72|133.22|10
1625252090000|2021-07-02 18:54:50|134.79|133.29|134.79|133.29|134.8|133.3|134.77|133.27|7
1625252100000|2021-07-02 18:55:00|134.8|133.3|134.68|133.18|134.8|133.3|134.66|133.16|18
1625252110000|2021-07-02 18:55:10|134.67|133.17|134.67|133.17|134.7|133.2|134.66|133.16|11
1625252120000|2021-07-02 18:55:20|134.66|133.16|134.6|133.1|134.67|133.17|134.6|133.1|8
1625252130000|2021-07-02 18:55:30|134.59|133.09|134.6|133.1|134.61|133.11|134.59|133.09|6
1625252140000|2021-07-02 18:55:40|134.61|133.11|134.58|133.08|134.61|133.11|134.58|133.08|6
1625252150000|2021-07-02 18:55:50|134.57|133.07|134.51|133.01|134.57|133.07|134.48|132.98|9
1625252160000|2021-07-02 18:56:00|134.52|133.02|134.57|133.07|134.57|133.07|134.52|133.02|12
1625252170000|2021-07-02 18:56:10|134.58|133.08|134.5|133|134.6|133.1|134.5|133|16
1625252180000|2021-07-02 18:56:20|134.51|133.01|134.48|132.98|134.52|133.02|134.46|132.96|17
1625252190000|2021-07-02 18:56:30|134.47|132.97|134.42|132.92|134.49|132.99|134.42|132.92|10
1625252200000|2021-07-02 18:56:40|134.41|132.91|134.39|132.89|134.41|132.91|134.36|132.86|12
1625252210000|2021-07-02 18:56:50|134.38|132.88|134.36|132.86|134.39|132.89|134.35|132.85|11
1625252220000|2021-07-02 18:57:00|134.37|132.87|134.43|132.93|134.44|132.94|134.35|132.85|16
1625252230000|2021-07-02 18:57:10|134.44|132.94|134.48|132.98|134.5|133|134.44|132.94|10
1625252240000|2021-07-02 18:57:20|134.49|132.99|134.35|132.85|134.49|132.99|134.33|132.83|25
1625252250000|2021-07-02 18:57:30|134.33|132.83|134.37|132.87|134.38|132.88|134.33|132.83|10
1625252260000|2021-07-02 18:57:40|134.36|132.86|134.44|132.94|134.46|132.96|134.35|132.85|19
1625252270000|2021-07-02 18:57:50|134.43|132.93|134.45|132.95|134.46|132.96|134.41|132.91|10
1625252280000|2021-07-02 18:58:00|134.46|132.96|134.48|132.98|134.48|132.98|134.43|132.93|14
1625252290000|2021-07-02 18:58:10|134.49|132.99|134.53|133.03|134.53|133.03|134.49|132.99|9
1625252300000|2021-07-02 18:58:20|134.52|133.02|134.55|133.05|134.55|133.05|134.52|133.02|12
1625252310000|2021-07-02 18:58:30|134.54|133.04|134.47|132.97|134.55|133.05|134.47|132.97|10
1625252320000|2021-07-02 18:58:40|134.48|132.98|134.51|133.01|134.52|133.02|134.47|132.97|5
1625252330000|2021-07-02 18:58:50|134.5|133|134.56|133.06|134.57|133.07|134.5|133|9
1625252340000|2021-07-02 18:59:00|134.57|133.07|134.5|133|134.57|133.07|134.5|133|16
1625252350000|2021-07-02 18:59:10|134.49|132.99|134.48|132.98|134.49|132.99|134.47|132.97|6
1625252360000|2021-07-02 18:59:20|134.49|132.99|134.49|132.99|134.51|133.01|134.48|132.98|9
1625252370000|2021-07-02 18:59:30|134.51|133.01|134.47|132.97|134.52|133.02|134.47|132.97|13
1625252380000|2021-07-02 18:59:40|134.48|132.98|134.5|133|134.5|133|134.48|132.98|7
1625252390000|2021-07-02 18:59:50|134.51|133.01|134.48|132.98|134.51|133.01|134.48|132.98|6
1625252400000|2021-07-02 19:00:00|134.49|132.99|134.47|132.97|134.49|132.99|134.45|132.95|16
1625252410000|2021-07-02 19:00:10|134.46|132.96|134.45|132.95|134.46|132.96|134.45|132.95|6
1625252420000|2021-07-02 19:00:20|134.49|132.99|134.52|133.02|134.53|133.03|134.48|132.98|17
1625252430000|2021-07-02 19:00:30|134.51|133.01|134.58|133.08|134.59|133.09|134.51|133.01|15
1625252440000|2021-07-02 19:00:40|134.57|133.07|134.57|133.07|134.59|133.09|134.56|133.06|12
1625252450000|2021-07-02 19:00:50|134.58|133.08|134.71|133.21|134.72|133.22|134.58|133.08|11
1625252460000|2021-07-02 19:01:00|134.7|133.2|134.62|133.12|134.71|133.21|134.62|133.12|17
1625252470000|2021-07-02 19:01:10|134.63|133.13|134.64|133.14|134.64|133.14|134.61|133.11|10
1625252480000|2021-07-02 19:01:20|134.63|133.13|134.6|133.1|134.65|133.15|134.6|133.1|15
1625252490000|2021-07-02 19:01:30|134.59|133.09|134.55|133.05|134.59|133.09|134.53|133.03|15
1625252500000|2021-07-02 19:01:40|134.54|133.04|134.6|133.1|134.61|133.11|134.5|133|18
1625252510000|2021-07-02 19:01:50|134.61|133.11|134.61|133.11|134.63|133.13|134.6|133.1|8
1625252520000|2021-07-02 19:02:00|134.62|133.12|134.59|133.09|134.63|133.13|134.59|133.09|14
1625252530000|2021-07-02 19:02:10|134.6|133.1|134.54|133.04|134.6|133.1|134.52|133.02|17
1625252540000|2021-07-02 19:02:20|134.53|133.03|134.55|133.05|134.56|133.06|134.53|133.03|11
1625252550000|2021-07-02 19:02:30|134.53|133.03|134.59|133.09|134.59|133.09|134.51|133.01|12
1625252560000|2021-07-02 19:02:40|134.6|133.1|134.6|133.1|134.64|133.14|134.59|133.09|15
1625252570000|2021-07-02 19:02:50|134.61|133.11|134.64|133.14|134.64|133.14|134.6|133.1|6
1625252580000|2021-07-02 19:03:00|134.63|133.13|134.65|133.15|134.66|133.16|134.63|133.13|15
1625252590000|2021-07-02 19:03:10|134.67|133.17|134.65|133.15|134.67|133.17|134.65|133.15|10
1625252600000|2021-07-02 19:03:20|134.66|133.16|134.63|133.13|134.66|133.16|134.63|133.13|7
1625252610000|2021-07-02 19:03:30|134.64|133.14|134.64|133.14|134.64|133.14|134.63|133.13|7
1625252620000|2021-07-02 19:03:40|134.63|133.13|134.63|133.13|134.65|133.15|134.63|133.13|9
1625252630000|2021-07-02 19:03:50|134.62|133.12|134.54|133.04|134.62|133.12|134.53|133.03|13
1625252640000|2021-07-02 19:04:00|134.55|133.05|134.48|132.98|134.55|133.05|134.48|132.98|7
1625252650000|2021-07-02 19:04:10|134.5|133|134.39|132.89|134.5|133|134.39|132.89|11
1625252660000|2021-07-02 19:04:20|134.38|132.88|134.31|132.81|134.38|132.88|134.28|132.78|9
1625252670000|2021-07-02 19:04:30|134.3|132.8|134.29|132.79|134.32|132.82|134.28|132.78|22
1625252680000|2021-07-02 19:04:40|134.26|132.76|134.28|132.78|134.31|132.81|134.17|132.67|17
1625252690000|2021-07-02 19:04:50|134.29|132.79|134.31|132.81|134.36|132.86|134.29|132.79|19
1625252700000|2021-07-02 19:05:00|134.32|132.82|134.25|132.75|134.32|132.82|134.25|132.75|13
1625252710000|2021-07-02 19:05:10|134.23|132.73|134.19|132.69|134.24|132.74|134.17|132.67|10
1625252720000|2021-07-02 19:05:20|134.18|132.68|134.17|132.67|134.18|132.68|134.16|132.66|9
1625252730000|2021-07-02 19:05:30|134.16|132.66|134.28|132.78|134.28|132.78|134.07|132.57|27
1625252740000|2021-07-02 19:05:40|134.27|132.77|134.27|132.77|134.29|132.79|134.26|132.76|16
1625252750000|2021-07-02 19:05:50|134.29|132.79|134.23|132.73|134.36|132.86|134.23|132.73|15
1625252760000|2021-07-02 19:06:00|134.22|132.72|134.23|132.73|134.25|132.75|134.21|132.71|12
1625252770000|2021-07-02 19:06:10|134.24|132.74|134.14|132.64|134.26|132.76|134.1|132.6|19
1625252780000|2021-07-02 19:06:20|134.16|132.66|134.22|132.72|134.23|132.73|134.15|132.65|19
1625252790000|2021-07-02 19:06:30|134.25|132.75|134.19|132.69|134.25|132.75|134.16|132.66|17
1625252800000|2021-07-02 19:06:40|134.2|132.7|134.19|132.69|134.23|132.73|134.16|132.66|14
1625252810000|2021-07-02 19:06:50|134.2|132.7|134.25|132.75|134.25|132.75|134.2|132.7|7
1625252820000|2021-07-02 19:07:00|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625252830000|2021-07-02 19:07:10|134.22|132.72|134.19|132.69|134.23|132.73|134.17|132.67|15
1625252840000|2021-07-02 19:07:20|134.2|132.7|134.27|132.77|134.27|132.77|134.18|132.68|12
1625252850000|2021-07-02 19:07:30|134.28|132.78|134.25|132.75|134.28|132.78|134.25|132.75|9
1625252860000|2021-07-02 19:07:40|134.26|132.76|134.33|132.83|134.33|132.83|134.25|132.75|11
1625252870000|2021-07-02 19:07:50|134.34|132.84|134.4|132.9|134.43|132.93|134.34|132.84|7
1625252880000|2021-07-02 19:08:00|134.41|132.91|134.27|132.77|134.41|132.91|134.27|132.77|17
1625252890000|2021-07-02 19:08:10|134.26|132.76|134.29|132.79|134.31|132.81|134.25|132.75|10
1625252900000|2021-07-02 19:08:20|134.3|132.8|134.29|132.79|134.32|132.82|134.26|132.76|11
1625252910000|2021-07-02 19:08:30|134.28|132.78|134.3|132.8|134.33|132.83|134.28|132.78|9
1625252920000|2021-07-02 19:08:40|134.31|132.81|134.35|132.85|134.35|132.85|134.31|132.81|9
1625252930000|2021-07-02 19:08:50|134.36|132.86|134.35|132.85|134.39|132.89|134.35|132.85|10
1625252940000|2021-07-02 19:09:00|134.33|132.83|134.32|132.82|134.33|132.83|134.3|132.8|9
1625252950000|2021-07-02 19:09:10|134.33|132.83|134.37|132.87|134.38|132.88|134.33|132.83|9
1625252960000|2021-07-02 19:09:20|134.36|132.86|134.4|132.9|134.4|132.9|134.36|132.86|7
1625252970000|2021-07-02 19:09:30|134.39|132.89|134.42|132.92|134.42|132.92|134.39|132.89|8
1625252980000|2021-07-02 19:09:40|134.41|132.91|134.41|132.91|134.41|132.91|134.37|132.87|11
1625252990000|2021-07-02 19:09:50|134.39|132.89|134.41|132.91|134.44|132.94|134.39|132.89|8
1625253000000|2021-07-02 19:10:00|134.4|132.9|134.4|132.9|134.43|132.93|134.37|132.87|13
1625253010000|2021-07-02 19:10:10|134.43|132.93|134.44|132.94|134.47|132.97|134.43|132.93|6
1625253020000|2021-07-02 19:10:20|134.42|132.92|134.42|132.92|134.42|132.92|134.42|132.92|1
1625253030000|2021-07-02 19:10:30|134.43|132.93|134.4|132.9|134.43|132.93|134.4|132.9|6
1625253040000|2021-07-02 19:10:40|134.42|132.92|134.47|132.97|134.48|132.98|134.4|132.9|12
1625253050000|2021-07-02 19:10:50|134.46|132.96|134.36|132.86|134.47|132.97|134.35|132.85|9
1625253060000|2021-07-02 19:11:00|134.37|132.87|134.4|132.9|134.4|132.9|134.36|132.86|13
1625253070000|2021-07-02 19:11:10|134.39|132.89|134.33|132.83|134.4|132.9|134.32|132.82|17
1625253080000|2021-07-02 19:11:20|134.34|132.84|134.28|132.78|134.34|132.84|134.27|132.77|9
1625253090000|2021-07-02 19:11:30|134.27|132.77|134.29|132.79|134.29|132.79|134.26|132.76|12
1625253100000|2021-07-02 19:11:40|134.28|132.78|134.29|132.79|134.3|132.8|134.28|132.78|6
1625253110000|2021-07-02 19:11:50|134.31|132.81|134.28|132.78|134.32|132.82|134.28|132.78|11
1625253120000|2021-07-02 19:12:00|134.27|132.77|134.19|132.69|134.27|132.77|134.16|132.66|28
1625253130000|2021-07-02 19:12:10|134.18|132.68|134.25|132.75|134.25|132.75|134.17|132.67|16
1625253140000|2021-07-02 19:12:20|134.26|132.76|134.25|132.75|134.28|132.78|134.23|132.73|17
1625253150000|2021-07-02 19:12:30|134.23|132.73|134.19|132.69|134.23|132.73|134.17|132.67|14
1625253160000|2021-07-02 19:12:40|134.18|132.68|134.17|132.67|134.19|132.69|134.17|132.67|8
1625253170000|2021-07-02 19:12:50|134.18|132.68|134.25|132.75|134.27|132.77|134.18|132.68|12
1625253180000|2021-07-02 19:13:00|134.26|132.76|134.28|132.78|134.28|132.78|134.24|132.74|21
1625253190000|2021-07-02 19:13:10|134.27|132.77|134.28|132.78|134.28|132.78|134.23|132.73|13
1625253200000|2021-07-02 19:13:20|134.29|132.79|134.29|132.79|134.29|132.79|134.26|132.76|9
1625253210000|2021-07-02 19:13:30|134.3|132.8|134.28|132.78|134.31|132.81|134.26|132.76|18
1625253220000|2021-07-02 19:13:40|134.29|132.79|134.25|132.75|134.29|132.79|134.25|132.75|19
1625253230000|2021-07-02 19:13:50|134.24|132.74|134.25|132.75|134.26|132.76|134.24|132.74|12
1625253240000|2021-07-02 19:14:00|134.26|132.76|134.25|132.75|134.26|132.76|134.24|132.74|7
1625253250000|2021-07-02 19:14:10|134.26|132.76|134.28|132.78|134.29|132.79|134.23|132.73|12
1625253260000|2021-07-02 19:14:20|134.29|132.79|134.29|132.79|134.31|132.81|134.28|132.78|11
1625253270000|2021-07-02 19:14:30|134.28|132.78|134.27|132.77|134.29|132.79|134.27|132.77|4
1625253280000|2021-07-02 19:14:40|134.28|132.78|134.29|132.79|134.29|132.79|134.27|132.77|7
1625253290000|2021-07-02 19:14:50|134.28|132.78|134.25|132.75|134.29|132.79|134.22|132.72|14
1625253300000|2021-07-02 19:15:00|134.24|132.74|134.24|132.74|134.26|132.76|134.23|132.73|10
1625253310000|2021-07-02 19:15:10|134.23|132.73|134.24|132.74|134.26|132.76|134.22|132.72|15
1625253320000|2021-07-02 19:15:20|134.23|132.73|134.27|132.77|134.28|132.78|134.23|132.73|11
1625253330000|2021-07-02 19:15:30|134.26|132.76|134.28|132.78|134.28|132.78|134.25|132.75|11
1625253340000|2021-07-02 19:15:40|134.27|132.77|134.2|132.7|134.31|132.81|134.2|132.7|13
1625253350000|2021-07-02 19:15:50|134.21|132.71|134.2|132.7|134.21|132.71|134.17|132.67|13
1625253360000|2021-07-02 19:16:00|134.21|132.71|134.29|132.79|134.29|132.79|134.21|132.71|12
1625253370000|2021-07-02 19:16:10|134.3|132.8|134.37|132.87|134.38|132.88|134.3|132.8|14
1625253380000|2021-07-02 19:16:20|134.39|132.89|134.4|132.9|134.41|132.91|134.38|132.88|8
1625253390000|2021-07-02 19:16:30|134.39|132.89|134.37|132.87|134.41|132.91|134.37|132.87|9
1625253400000|2021-07-02 19:16:40|134.38|132.88|134.47|132.97|134.47|132.97|134.38|132.88|10
1625253410000|2021-07-02 19:16:50|134.46|132.96|134.45|132.95|134.47|132.97|134.45|132.95|7
1625253420000|2021-07-02 19:17:00|134.44|132.94|134.46|132.96|134.46|132.96|134.43|132.93|8
1625253430000|2021-07-02 19:17:10|134.45|132.95|134.46|132.96|134.48|132.98|134.44|132.94|8
1625253440000|2021-07-02 19:17:20|134.45|132.95|134.46|132.96|134.46|132.96|134.4|132.9|16
1625253450000|2021-07-02 19:17:30|134.44|132.94|134.43|132.93|134.44|132.94|134.42|132.92|6
1625253460000|2021-07-02 19:17:40|134.42|132.92|134.37|132.87|134.42|132.92|134.36|132.86|8
1625253470000|2021-07-02 19:17:50|134.35|132.85|134.35|132.85|134.36|132.86|134.32|132.82|13
1625253480000|2021-07-02 19:18:00|134.36|132.86|134.33|132.83|134.36|132.86|134.32|132.82|8
1625253490000|2021-07-02 19:18:10|134.32|132.82|134.19|132.69|134.32|132.82|134.17|132.67|18
1625253500000|2021-07-02 19:18:20|134.2|132.7|134.18|132.68|134.21|132.71|134.16|132.66|10
1625253510000|2021-07-02 19:18:30|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|4
1625253520000|2021-07-02 19:18:40|134.17|132.67|134.17|132.67|134.19|132.69|134.17|132.67|7
1625253530000|2021-07-02 19:18:50|134.18|132.68|134.21|132.71|134.22|132.72|134.18|132.68|13
1625253540000|2021-07-02 19:19:00|134.2|132.7|134.27|132.77|134.28|132.78|134.17|132.67|14
1625253550000|2021-07-02 19:19:10|134.26|132.76|134.29|132.79|134.29|132.79|134.26|132.76|12
1625253560000|2021-07-02 19:19:20|134.32|132.82|134.34|132.84|134.34|132.84|134.32|132.82|5
1625253570000|2021-07-02 19:19:30|134.33|132.83|134.35|132.85|134.36|132.86|134.32|132.82|10
1625253580000|2021-07-02 19:19:40|134.33|132.83|134.31|132.81|134.35|132.85|134.31|132.81|13
1625253590000|2021-07-02 19:19:50|134.33|132.83|134.33|132.83|134.33|132.83|134.31|132.81|6
1625253600000|2021-07-02 19:20:00|134.34|132.84|134.38|132.88|134.39|132.89|134.34|132.84|11
1625253610000|2021-07-02 19:20:10|134.37|132.87|134.34|132.84|134.37|132.87|134.33|132.83|6
1625253620000|2021-07-02 19:20:20|134.33|132.83|134.36|132.86|134.36|132.86|134.31|132.81|16
1625253630000|2021-07-02 19:20:30|134.35|132.85|134.33|132.83|134.36|132.86|134.32|132.82|14
1625253640000|2021-07-02 19:20:40|134.32|132.82|134.29|132.79|134.32|132.82|134.27|132.77|12
1625253650000|2021-07-02 19:20:50|134.28|132.78|134.19|132.69|134.28|132.78|134.19|132.69|11
1625253660000|2021-07-02 19:21:00|134.2|132.7|134.26|132.76|134.26|132.76|134.2|132.7|9
1625253670000|2021-07-02 19:21:10|134.27|132.77|134.26|132.76|134.28|132.78|134.26|132.76|3
1625253680000|2021-07-02 19:21:20|134.25|132.75|134.29|132.79|134.31|132.81|134.24|132.74|13
1625253690000|2021-07-02 19:21:30|134.28|132.78|134.28|132.78|134.29|132.79|134.28|132.78|5
1625253700000|2021-07-02 19:21:40|134.29|132.79|134.28|132.78|134.3|132.8|134.27|132.77|11
1625253710000|2021-07-02 19:21:50|134.27|132.77|134.27|132.77|134.28|132.78|134.25|132.75|13
1625253720000|2021-07-02 19:22:00|134.31|132.81|134.28|132.78|134.31|132.81|134.28|132.78|6
1625253730000|2021-07-02 19:22:10|134.29|132.79|134.28|132.78|134.3|132.8|134.28|132.78|5
1625253740000|2021-07-02 19:22:20|134.29|132.79|134.18|132.68|134.3|132.8|134.18|132.68|13
1625253750000|2021-07-02 19:22:30|134.19|132.69|134.19|132.69|134.2|132.7|134.18|132.68|11
1625253760000|2021-07-02 19:22:40|134.18|132.68|134.15|132.65|134.18|132.68|134.15|132.65|8
1625253770000|2021-07-02 19:22:50|134.16|132.66|134.18|132.68|134.18|132.68|134.15|132.65|14
1625253780000|2021-07-02 19:23:00|134.16|132.66|134.2|132.7|134.23|132.73|134.16|132.66|13
1625253790000|2021-07-02 19:23:10|134.19|132.69|134.24|132.74|134.24|132.74|134.19|132.69|10
1625253800000|2021-07-02 19:23:20|134.23|132.73|134.25|132.75|134.27|132.77|134.23|132.73|6
1625253810000|2021-07-02 19:23:30|134.24|132.74|134.2|132.7|134.25|132.75|134.2|132.7|11
1625253820000|2021-07-02 19:23:40|134.21|132.71|134.24|132.74|134.24|132.74|134.19|132.69|10
1625253830000|2021-07-02 19:23:50|134.22|132.72|134.24|132.74|134.25|132.75|134.19|132.69|14
1625253840000|2021-07-02 19:24:00|134.23|132.73|134.24|132.74|134.25|132.75|134.23|132.73|6
1625253850000|2021-07-02 19:24:10|134.25|132.75|134.2|132.7|134.26|132.76|134.2|132.7|8
1625253860000|2021-07-02 19:24:20|134.19|132.69|134.18|132.68|134.19|132.69|134.17|132.67|10
1625253870000|2021-07-02 19:24:30|134.17|132.67|134.15|132.65|134.17|132.67|134.14|132.64|8
1625253880000|2021-07-02 19:24:40|134.14|132.64|134.13|132.63|134.17|132.67|134.11|132.61|14
1625253890000|2021-07-02 19:24:50|134.12|132.62|134.16|132.66|134.17|132.67|134.11|132.61|10
1625253900000|2021-07-02 19:25:00|134.15|132.65|134.15|132.65|134.18|132.68|134.15|132.65|14
1625253910000|2021-07-02 19:25:10|134.14|132.64|134.22|132.72|134.22|132.72|134.13|132.63|14
1625253920000|2021-07-02 19:25:20|134.21|132.71|134.2|132.7|134.22|132.72|134.18|132.68|10
1625253930000|2021-07-02 19:25:30|134.19|132.69|134.16|132.66|134.21|132.71|134.16|132.66|4
1625253940000|2021-07-02 19:25:40|134.15|132.65|134.14|132.64|134.17|132.67|134.14|132.64|9
1625253950000|2021-07-02 19:25:50|134.15|132.65|134.1|132.6|134.15|132.65|134.1|132.6|8
1625253960000|2021-07-02 19:26:00|134.12|132.62|134.11|132.61|134.14|132.64|134.1|132.6|7
1625253970000|2021-07-02 19:26:10|134.1|132.6|134.09|132.59|134.12|132.62|134.09|132.59|6
1625253980000|2021-07-02 19:26:20|134.08|132.58|134.09|132.59|134.1|132.6|134.08|132.58|6
1625253990000|2021-07-02 19:26:30|134.1|132.6|134.09|132.59|134.1|132.6|134.07|132.57|5
1625254000000|2021-07-02 19:26:40|134.08|132.58|134.1|132.6|134.11|132.61|134.07|132.57|7
1625254010000|2021-07-02 19:26:50|134.11|132.61|134.18|132.68|134.18|132.68|134.11|132.61|5
1625254020000|2021-07-02 19:27:00|134.19|132.69|134.2|132.7|134.21|132.71|134.19|132.69|4
1625254030000|2021-07-02 19:27:10|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|2
1625254040000|2021-07-02 19:27:20|134.23|132.73|134.28|132.78|134.29|132.79|134.23|132.73|8
1625254050000|2021-07-02 19:27:30|134.27|132.77|134.29|132.79|134.3|132.8|134.27|132.77|12
1625254060000|2021-07-02 19:27:40|134.28|132.78|134.29|132.79|134.3|132.8|134.28|132.78|4
1625254070000|2021-07-02 19:27:50|134.28|132.78|134.19|132.69|134.28|132.78|134.19|132.69|5
1625254080000|2021-07-02 19:28:00|134.18|132.68|134.15|132.65|134.18|132.68|134.13|132.63|12
1625254090000|2021-07-02 19:28:10|134.16|132.66|134.17|132.67|134.2|132.7|134.16|132.66|7
1625254100000|2021-07-02 19:28:20|134.18|132.68|134.16|132.66|134.19|132.69|134.14|132.64|7
1625254110000|2021-07-02 19:28:30|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|4
1625254120000|2021-07-02 19:28:40|134.15|132.65|134.15|132.65|134.16|132.66|134.13|132.63|5
1625254130000|2021-07-02 19:28:50|134.16|132.66|134.15|132.65|134.17|132.67|134.15|132.65|4
1625254140000|2021-07-02 19:29:00|134.16|132.66|134.16|132.66|134.16|132.66|134.14|132.64|6
1625254150000|2021-07-02 19:29:10|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|3
1625254160000|2021-07-02 19:29:20|134.16|132.66|134.16|132.66|134.18|132.68|134.15|132.65|7
1625254170000|2021-07-02 19:29:30|134.15|132.65|134.19|132.69|134.21|132.71|134.15|132.65|6
1625254180000|2021-07-02 19:29:40|134.2|132.7|134.22|132.72|134.23|132.73|134.2|132.7|6
1625254190000|2021-07-02 19:29:50|134.19|132.69|134.2|132.7|134.22|132.72|134.18|132.68|12
1625254200000|2021-07-02 19:30:00|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|2
1625254210000|2021-07-02 19:30:10|134.21|132.71|134.18|132.68|134.21|132.71|134.18|132.68|10
1625254220000|2021-07-02 19:30:20|134.19|132.69|134.23|132.73|134.23|132.73|134.19|132.69|7
1625254230000|2021-07-02 19:30:30|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|4
1625254240000|2021-07-02 19:30:40|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|10
1625254250000|2021-07-02 19:30:50|134.28|132.78|134.28|132.78|134.28|132.78|134.27|132.77|3
1625254260000|2021-07-02 19:31:00|134.29|132.79|134.29|132.79|134.31|132.81|134.29|132.79|4
1625254270000|2021-07-02 19:31:10|134.3|132.8|134.28|132.78|134.32|132.82|134.28|132.78|11
1625254280000|2021-07-02 19:31:20|134.29|132.79|134.34|132.84|134.36|132.86|134.28|132.78|16
1625254290000|2021-07-02 19:31:30|134.37|132.87|134.44|132.94|134.44|132.94|134.36|132.86|20
1625254300000|2021-07-02 19:31:40|134.43|132.93|134.4|132.9|134.43|132.93|134.4|132.9|8
1625254310000|2021-07-02 19:31:50|134.39|132.89|134.4|132.9|134.41|132.91|134.39|132.89|14
1625254320000|2021-07-02 19:32:00|134.39|132.89|134.32|132.82|134.41|132.91|134.32|132.82|12
1625254330000|2021-07-02 19:32:10|134.33|132.83|134.34|132.84|134.34|132.84|134.32|132.82|8
1625254340000|2021-07-02 19:32:20|134.33|132.83|134.33|132.83|134.34|132.84|134.32|132.82|5
1625254350000|2021-07-02 19:32:30|134.32|132.82|134.37|132.87|134.37|132.87|134.3|132.8|11
1625254360000|2021-07-02 19:32:40|134.36|132.86|134.43|132.93|134.43|132.93|134.36|132.86|19
1625254370000|2021-07-02 19:32:50|134.41|132.91|134.43|132.93|134.46|132.96|134.41|132.91|14
1625254380000|2021-07-02 19:33:00|134.41|132.91|134.42|132.92|134.43|132.93|134.41|132.91|6
1625254390000|2021-07-02 19:33:10|134.41|132.91|134.43|132.93|134.43|132.93|134.4|132.9|5
1625254400000|2021-07-02 19:33:20|134.42|132.92|134.41|132.91|134.44|132.94|134.41|132.91|7
1625254410000|2021-07-02 19:33:30|134.43|132.93|134.4|132.9|134.44|132.94|134.4|132.9|5
1625254420000|2021-07-02 19:33:40|134.39|132.89|134.45|132.95|134.47|132.97|134.38|132.88|17
1625254430000|2021-07-02 19:33:50|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|8
1625254440000|2021-07-02 19:34:00|134.47|132.97|134.46|132.96|134.48|132.98|134.46|132.96|14
1625254450000|2021-07-02 19:34:10|134.47|132.97|134.48|132.98|134.48|132.98|134.46|132.96|8
1625254460000|2021-07-02 19:34:20|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|2
1625254470000|2021-07-02 19:34:30|134.49|132.99|134.49|132.99|134.5|133|134.48|132.98|9
1625254480000|2021-07-02 19:34:40|134.5|133|134.54|133.04|134.54|133.04|134.49|132.99|7
1625254490000|2021-07-02 19:34:50|134.53|133.03|134.53|133.03|134.54|133.04|134.51|133.01|12
1625254500000|2021-07-02 19:35:00|134.54|133.04|134.51|133.01|134.54|133.04|134.47|132.97|14
1625254510000|2021-07-02 19:35:10|134.52|133.02|134.52|133.02|134.53|133.03|134.5|133|10
1625254520000|2021-07-02 19:35:20|134.51|133.01|134.45|132.95|134.53|133.03|134.44|132.94|15
1625254530000|2021-07-02 19:35:30|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|11
1625254540000|2021-07-02 19:35:40|134.44|132.94|134.47|132.97|134.48|132.98|134.44|132.94|11
1625254550000|2021-07-02 19:35:50|134.48|132.98|134.49|132.99|134.5|133|134.47|132.97|7
1625254560000|2021-07-02 19:36:00|134.48|132.98|134.48|132.98|134.49|132.99|134.47|132.97|5
1625254570000|2021-07-02 19:36:10|134.47|132.97|134.47|132.97|134.53|133.03|134.45|132.95|10
1625254580000|2021-07-02 19:36:20|134.46|132.96|134.5|133|134.5|133|134.46|132.96|6
1625254590000|2021-07-02 19:36:30|134.49|132.99|134.51|133.01|134.52|133.02|134.49|132.99|5
1625254600000|2021-07-02 19:36:40|134.5|133|134.51|133.01|134.51|133.01|134.5|133|8
1625254610000|2021-07-02 19:36:50|134.53|133.03|134.53|133.03|134.53|133.03|134.51|133.01|5
1625254620000|2021-07-02 19:37:00|134.52|133.02|134.52|133.02|134.54|133.04|134.52|133.02|7
1625254630000|2021-07-02 19:37:10|134.51|133.01|134.51|133.01|134.52|133.02|134.51|133.01|7
1625254640000|2021-07-02 19:37:20|134.52|133.02|134.46|132.96|134.52|133.02|134.45|132.95|11
1625254650000|2021-07-02 19:37:30|134.47|132.97|134.44|132.94|134.47|132.97|134.44|132.94|10
1625254660000|2021-07-02 19:37:40|134.45|132.95|134.45|132.95|134.48|132.98|134.45|132.95|10
1625254670000|2021-07-02 19:37:50|134.46|132.96|134.45|132.95|134.46|132.96|134.45|132.95|2
1625254680000|2021-07-02 19:38:00|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|5
1625254690000|2021-07-02 19:38:10|134.43|132.93|134.41|132.91|134.44|132.94|134.41|132.91|13
1625254700000|2021-07-02 19:38:20|134.42|132.92|134.39|132.89|134.42|132.92|134.37|132.87|9
1625254710000|2021-07-02 19:38:30|134.4|132.9|134.39|132.89|134.4|132.9|134.39|132.89|8
1625254720000|2021-07-02 19:38:40|134.4|132.9|134.39|132.89|134.41|132.91|134.39|132.89|4
1625254730000|2021-07-02 19:38:50|134.4|132.9|134.38|132.88|134.4|132.9|134.38|132.88|7
1625254740000|2021-07-02 19:39:00|134.39|132.89|134.37|132.87|134.39|132.89|134.37|132.87|5
1625254750000|2021-07-02 19:39:10|134.38|132.88|134.39|132.89|134.4|132.9|134.38|132.88|10
1625254760000|2021-07-02 19:39:20|134.38|132.88|134.38|132.88|134.39|132.89|134.38|132.88|3
1625254770000|2021-07-02 19:39:30|134.39|132.89|134.38|132.88|134.41|132.91|134.38|132.88|11
1625254780000|2021-07-02 19:39:40|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|4
1625254790000|2021-07-02 19:39:50|134.39|132.89|134.4|132.9|134.41|132.91|134.37|132.87|11
1625254800000|2021-07-02 19:40:00|134.41|132.91|134.42|132.92|134.44|132.94|134.4|132.9|12
1625254810000|2021-07-02 19:40:10|134.43|132.93|134.42|132.92|134.43|132.93|134.42|132.92|6
1625254820000|2021-07-02 19:40:20|134.43|132.93|134.44|132.94|134.45|132.95|134.43|132.93|7
1625254830000|2021-07-02 19:40:30|134.45|132.95|134.44|132.94|134.45|132.95|134.43|132.93|8
1625254840000|2021-07-02 19:40:40|134.45|132.95|134.45|132.95|134.46|132.96|134.44|132.94|9
1625254850000|2021-07-02 19:40:50|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|7
1625254860000|2021-07-02 19:41:00|134.45|132.95|134.42|132.92|134.46|132.96|134.42|132.92|6
1625254870000|2021-07-02 19:41:10|134.41|132.91|134.42|132.92|134.42|132.92|134.41|132.91|2
1625254880000|2021-07-02 19:41:20|134.43|132.93|134.43|132.93|134.44|132.94|134.43|132.93|3
1625254890000|2021-07-02 19:41:30|134.42|132.92|134.41|132.91|134.42|132.92|134.41|132.91|4
1625254900000|2021-07-02 19:41:40|134.42|132.92|134.41|132.91|134.42|132.92|134.41|132.91|6
1625254910000|2021-07-02 19:41:50|134.42|132.92|134.4|132.9|134.42|132.92|134.4|132.9|7
1625254920000|2021-07-02 19:42:00|134.41|132.91|134.4|132.9|134.41|132.91|134.4|132.9|2
1625254940000|2021-07-02 19:42:20|134.41|132.91|134.42|132.92|134.43|132.93|134.4|132.9|5
1625254950000|2021-07-02 19:42:30|134.43|132.93|134.4|132.9|134.43|132.93|134.4|132.9|9
1625254960000|2021-07-02 19:42:40|134.41|132.91|134.35|132.85|134.41|132.91|134.34|132.84|11
1625254970000|2021-07-02 19:42:50|134.34|132.84|134.36|132.86|134.39|132.89|134.34|132.84|13
1625254980000|2021-07-02 19:43:00|134.35|132.85|134.34|132.84|134.35|132.85|134.33|132.83|7
1625254990000|2021-07-02 19:43:10|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|2
1625255000000|2021-07-02 19:43:20|134.32|132.82|134.29|132.79|134.32|132.82|134.28|132.78|8
1625255010000|2021-07-02 19:43:30|134.28|132.78|134.33|132.83|134.33|132.83|134.28|132.78|7
1625255020000|2021-07-02 19:43:40|134.32|132.82|134.35|132.85|134.36|132.86|134.32|132.82|6
1625255030000|2021-07-02 19:43:50|134.34|132.84|134.37|132.87|134.39|132.89|134.34|132.84|11
1625255040000|2021-07-02 19:44:00|134.39|132.89|134.4|132.9|134.4|132.9|134.38|132.88|6
1625255050000|2021-07-02 19:44:10|134.39|132.89|134.45|132.95|134.45|132.95|134.39|132.89|6
1625255060000|2021-07-02 19:44:20|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1625255070000|2021-07-02 19:44:30|134.46|132.96|134.46|132.96|134.46|132.96|134.45|132.95|3
1625255080000|2021-07-02 19:44:40|134.45|132.95|134.45|132.95|134.46|132.96|134.45|132.95|5
1625255090000|2021-07-02 19:44:50|134.44|132.94|134.37|132.87|134.47|132.97|134.37|132.87|14
1625255100000|2021-07-02 19:45:00|134.36|132.86|134.38|132.88|134.39|132.89|134.36|132.86|5
1625255110000|2021-07-02 19:45:10|134.37|132.87|134.37|132.87|134.38|132.88|134.36|132.86|8
1625255120000|2021-07-02 19:45:20|134.36|132.86|134.29|132.79|134.37|132.87|134.29|132.79|7
1625255130000|2021-07-02 19:45:30|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|3
1625255140000|2021-07-02 19:45:40|134.31|132.81|134.28|132.78|134.31|132.81|134.27|132.77|8
1625255150000|2021-07-02 19:45:50|134.27|132.77|134.26|132.76|134.27|132.77|134.26|132.76|4
1625255160000|2021-07-02 19:46:00|134.25|132.75|134.26|132.76|134.27|132.77|134.25|132.75|13
1625255170000|2021-07-02 19:46:10|134.25|132.75|134.28|132.78|134.29|132.79|134.25|132.75|7
1625255180000|2021-07-02 19:46:20|134.27|132.77|134.26|132.76|134.28|132.78|134.26|132.76|3
1625255190000|2021-07-02 19:46:30|134.25|132.75|134.26|132.76|134.26|132.76|134.25|132.75|2
1625255200000|2021-07-02 19:46:40|134.25|132.75|134.28|132.78|134.28|132.78|134.25|132.75|6
1625255210000|2021-07-02 19:46:50|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|4
1625255220000|2021-07-02 19:47:00|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|6
1625255230000|2021-07-02 19:47:10|134.27|132.77|134.29|132.79|134.29|132.79|134.27|132.77|3
1625255240000|2021-07-02 19:47:20|134.28|132.78|134.21|132.71|134.28|132.78|134.21|132.71|10
1625255250000|2021-07-02 19:47:30|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625255260000|2021-07-02 19:47:40|134.23|132.73|134.2|132.7|134.24|132.74|134.2|132.7|8
1625255270000|2021-07-02 19:47:50|134.19|132.69|134.23|132.73|134.23|132.73|134.18|132.68|13
1625255280000|2021-07-02 19:48:00|134.24|132.74|134.27|132.77|134.27|132.77|134.24|132.74|8
1625255290000|2021-07-02 19:48:10|134.26|132.76|134.26|132.76|134.27|132.77|134.2|132.7|19
1625255300000|2021-07-02 19:48:20|134.29|132.79|134.31|132.81|134.31|132.81|134.28|132.78|8
1625255310000|2021-07-02 19:48:30|134.35|132.85|134.43|132.93|134.44|132.94|134.35|132.85|9
1625255320000|2021-07-02 19:48:40|134.42|132.92|134.44|132.94|134.44|132.94|134.42|132.92|2
1625255330000|2021-07-02 19:48:50|134.43|132.93|134.5|133|134.51|133.01|134.42|132.92|13
1625255340000|2021-07-02 19:49:00|134.51|133.01|134.51|133.01|134.58|133.08|134.51|133.01|9
1625255350000|2021-07-02 19:49:10|134.54|133.04|134.54|133.04|134.55|133.05|134.53|133.03|5
1625255360000|2021-07-02 19:49:20|134.55|133.05|134.52|133.02|134.57|133.07|134.48|132.98|14
1625255370000|2021-07-02 19:49:30|134.48|132.98|134.51|133.01|134.52|133.02|134.48|132.98|7
1625255380000|2021-07-02 19:49:40|134.49|132.99|134.49|132.99|134.5|133|134.47|132.97|13
1625255390000|2021-07-02 19:49:50|134.48|132.98|134.42|132.92|134.49|132.99|134.42|132.92|10
1625255400000|2021-07-02 19:50:00|134.43|132.93|134.47|132.97|134.48|132.98|134.43|132.93|14
1625255410000|2021-07-02 19:50:10|134.48|132.98|134.54|133.04|134.57|133.07|134.48|132.98|11
1625255420000|2021-07-02 19:50:20|134.53|133.03|134.56|133.06|134.61|133.11|134.53|133.03|20
1625255430000|2021-07-02 19:50:30|134.55|133.05|134.55|133.05|134.55|133.05|134.53|133.03|9
1625255440000|2021-07-02 19:50:40|134.56|133.06|134.56|133.06|134.59|133.09|134.56|133.06|3
1625255450000|2021-07-02 19:50:50|134.57|133.07|134.57|133.07|134.57|133.07|134.56|133.06|3
1625255460000|2021-07-02 19:51:00|134.58|133.08|134.57|133.07|134.59|133.09|134.57|133.07|6
1625255470000|2021-07-02 19:51:10|134.58|133.08|134.58|133.08|134.61|133.11|134.57|133.07|10
1625255480000|2021-07-02 19:51:20|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|6
1625255490000|2021-07-02 19:51:30|134.54|133.04|134.62|133.12|134.62|133.12|134.54|133.04|14
1625255500000|2021-07-02 19:51:40|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|2
1625255510000|2021-07-02 19:51:50|134.63|133.13|134.62|133.12|134.63|133.13|134.61|133.11|5
1625255520000|2021-07-02 19:52:00|134.61|133.11|134.57|133.07|134.61|133.11|134.57|133.07|6
1625255530000|2021-07-02 19:52:10|134.56|133.06|134.52|133.02|134.56|133.06|134.51|133.01|8
1625255540000|2021-07-02 19:52:20|134.53|133.03|134.55|133.05|134.56|133.06|134.53|133.03|8
1625255550000|2021-07-02 19:52:30|134.56|133.06|134.57|133.07|134.6|133.1|134.56|133.06|15
1625255560000|2021-07-02 19:52:40|134.58|133.08|134.59|133.09|134.59|133.09|134.57|133.07|10
1625255570000|2021-07-02 19:52:50|134.6|133.1|134.57|133.07|134.6|133.1|134.56|133.06|7
1625255580000|2021-07-02 19:53:00|134.58|133.08|134.58|133.08|134.6|133.1|134.57|133.07|6
1625255590000|2021-07-02 19:53:10|134.59|133.09|134.6|133.1|134.6|133.1|134.59|133.09|2
1625255600000|2021-07-02 19:53:20|134.61|133.11|134.61|133.11|134.61|133.11|134.61|133.11|1
1625255610000|2021-07-02 19:53:30|134.65|133.15|134.65|133.15|134.65|133.15|134.65|133.15|1
1625255620000|2021-07-02 19:53:40|134.67|133.17|134.66|133.16|134.67|133.17|134.65|133.15|4
1625255630000|2021-07-02 19:53:50|134.65|133.15|134.59|133.09|134.66|133.16|134.56|133.06|17
1625255640000|2021-07-02 19:54:00|134.6|133.1|134.56|133.06|134.61|133.11|134.56|133.06|7
1625255650000|2021-07-02 19:54:10|134.55|133.05|134.53|133.03|134.55|133.05|134.52|133.02|9
1625255660000|2021-07-02 19:54:20|134.52|133.02|134.5|133|134.54|133.04|134.5|133|7
1625255670000|2021-07-02 19:54:30|134.51|133.01|134.54|133.04|134.54|133.04|134.49|132.99|13
1625255680000|2021-07-02 19:54:40|134.53|133.03|134.59|133.09|134.6|133.1|134.53|133.03|12
1625255690000|2021-07-02 19:54:50|134.58|133.08|134.61|133.11|134.61|133.11|134.57|133.07|7
1625255700000|2021-07-02 19:55:00|134.62|133.12|134.58|133.08|134.63|133.13|134.58|133.08|12
1625255710000|2021-07-02 19:55:10|134.6|133.1|134.61|133.11|134.61|133.11|134.6|133.1|6
1625255720000|2021-07-02 19:55:20|134.6|133.1|134.58|133.08|134.62|133.12|134.57|133.07|13
1625255730000|2021-07-02 19:55:30|134.57|133.07|134.57|133.07|134.61|133.11|134.56|133.06|15
1625255740000|2021-07-02 19:55:40|134.56|133.06|134.6|133.1|134.6|133.1|134.56|133.06|11
1625255750000|2021-07-02 19:55:50|134.59|133.09|134.58|133.08|134.59|133.09|134.57|133.07|11
1625255760000|2021-07-02 19:56:00|134.57|133.07|134.57|133.07|134.58|133.08|134.56|133.06|6
1625255770000|2021-07-02 19:56:10|134.58|133.08|134.64|133.14|134.64|133.14|134.58|133.08|11
1625255780000|2021-07-02 19:56:20|134.61|133.11|134.61|133.11|134.61|133.11|134.59|133.09|11
1625255790000|2021-07-02 19:56:30|134.6|133.1|134.61|133.11|134.62|133.12|134.59|133.09|12
1625255800000|2021-07-02 19:56:40|134.62|133.12|134.64|133.14|134.64|133.14|134.61|133.11|10
1625255810000|2021-07-02 19:56:50|134.66|133.16|134.56|133.06|134.66|133.16|134.56|133.06|19
1625255820000|2021-07-02 19:57:00|134.55|133.05|134.6|133.1|134.6|133.1|134.55|133.05|6
1625255830000|2021-07-02 19:57:10|134.59|133.09|134.6|133.1|134.61|133.11|134.58|133.08|7
1625255840000|2021-07-02 19:57:20|134.61|133.11|134.59|133.09|134.61|133.11|134.58|133.08|6
1625255850000|2021-07-02 19:57:30|134.58|133.08|134.58|133.08|134.58|133.08|134.57|133.07|3
1625255860000|2021-07-02 19:57:40|134.59|133.09|134.58|133.08|134.59|133.09|134.57|133.07|8
1625255870000|2021-07-02 19:57:50|134.57|133.07|134.61|133.11|134.63|133.13|134.57|133.07|11
1625255880000|2021-07-02 19:58:00|134.6|133.1|134.58|133.08|134.65|133.15|134.58|133.08|14
1625255890000|2021-07-02 19:58:10|134.59|133.09|134.6|133.1|134.6|133.1|134.58|133.08|5
1625255900000|2021-07-02 19:58:20|134.62|133.12|134.62|133.12|134.62|133.12|134.61|133.11|3
1625255910000|2021-07-02 19:58:30|134.63|133.13|134.62|133.12|134.63|133.13|134.62|133.12|4
1625255920000|2021-07-02 19:58:40|134.63|133.13|134.62|133.12|134.63|133.13|134.62|133.12|6
1625255930000|2021-07-02 19:58:50|134.63|133.13|134.61|133.11|134.63|133.13|134.61|133.11|3
1625255940000|2021-07-02 19:59:00|134.62|133.12|134.66|133.16|134.69|133.19|134.62|133.12|11
1625255950000|2021-07-02 19:59:10|134.67|133.17|134.74|133.24|134.74|133.24|134.67|133.17|10
1625255960000|2021-07-02 19:59:20|134.73|133.23|134.75|133.25|134.75|133.25|134.73|133.23|3
1625255970000|2021-07-02 19:59:30|134.77|133.27|134.8|133.3|134.83|133.33|134.76|133.26|12
1625255980000|2021-07-02 19:59:40|134.81|133.31|134.84|133.34|134.87|133.37|134.81|133.31|21
1625255990000|2021-07-02 19:59:50|134.85|133.35|134.81|133.31|134.89|133.39|134.81|133.31|14
1625256000000|2021-07-02 20:00:00|134.84|133.34|134.79|133.29|134.87|133.37|134.77|133.27|25
1625256010000|2021-07-02 20:00:10|134.81|133.31|134.81|133.31|134.82|133.32|134.78|133.28|10
1625256020000|2021-07-02 20:00:20|134.8|133.3|134.74|133.24|134.81|133.31|134.74|133.24|14
1625256030000|2021-07-02 20:00:30|134.75|133.25|134.75|133.25|134.77|133.27|134.74|133.24|11
1625256040000|2021-07-02 20:00:40|134.76|133.26|134.77|133.27|134.77|133.27|134.75|133.25|8
1625256050000|2021-07-02 20:00:50|134.76|133.26|134.72|133.22|134.77|133.27|134.72|133.22|11
1625256060000|2021-07-02 20:01:00|134.71|133.21|134.63|133.13|134.72|133.22|134.62|133.12|20
1625256070000|2021-07-02 20:01:10|134.62|133.12|134.63|133.13|134.64|133.14|134.6|133.1|17
1625256080000|2021-07-02 20:01:20|134.62|133.12|134.62|133.12|134.63|133.13|134.6|133.1|15
1625256090000|2021-07-02 20:01:30|134.61|133.11|134.53|133.03|134.61|133.11|134.53|133.03|15
1625256100000|2021-07-02 20:01:40|134.52|133.02|134.52|133.02|134.53|133.03|134.5|133|9
1625256110000|2021-07-02 20:01:50|134.51|133.01|134.51|133.01|134.52|133.02|134.49|132.99|11
1625256120000|2021-07-02 20:02:00|134.52|133.02|134.56|133.06|134.56|133.06|134.5|133|16
1625256130000|2021-07-02 20:02:10|134.55|133.05|134.51|133.01|134.56|133.06|134.51|133.01|13
1625256140000|2021-07-02 20:02:20|134.5|133|134.48|132.98|134.5|133|134.48|132.98|7
1625256150000|2021-07-02 20:02:30|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|5
1625256160000|2021-07-02 20:02:40|134.5|133|134.48|132.98|134.51|133.01|134.47|132.97|13
1625256170000|2021-07-02 20:02:50|134.49|132.99|134.47|132.97|134.49|132.99|134.47|132.97|2
1625256180000|2021-07-02 20:03:00|134.48|132.98|134.45|132.95|134.48|132.98|134.44|132.94|10
1625256190000|2021-07-02 20:03:10|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|7
1625256200000|2021-07-02 20:03:20|134.45|132.95|134.36|132.86|134.45|132.95|134.36|132.86|6
1625256210000|2021-07-02 20:03:30|134.35|132.85|134.29|132.79|134.36|132.86|134.29|132.79|12
1625256220000|2021-07-02 20:03:40|134.3|132.8|134.26|132.76|134.3|132.8|134.26|132.76|13
1625256240000|2021-07-02 20:04:00|134.27|132.77|134.3|132.8|134.3|132.8|134.26|132.76|14
1625256250000|2021-07-02 20:04:10|134.31|132.81|134.31|132.81|134.32|132.82|134.3|132.8|11
1625256260000|2021-07-02 20:04:20|134.32|132.82|134.28|132.78|134.32|132.82|134.24|132.74|17
1625256270000|2021-07-02 20:04:30|134.27|132.77|134.24|132.74|134.27|132.77|134.24|132.74|6
1625256280000|2021-07-02 20:04:40|134.23|132.73|134.23|132.73|134.25|132.75|134.23|132.73|8
1625256290000|2021-07-02 20:04:50|134.24|132.74|134.23|132.73|134.27|132.77|134.23|132.73|12
1625256300000|2021-07-02 20:05:00|134.24|132.74|134.24|132.74|134.25|132.75|134.23|132.73|11
1625256310000|2021-07-02 20:05:10|134.25|132.75|134.35|132.85|134.35|132.85|134.25|132.75|9
1625256320000|2021-07-02 20:05:20|134.33|132.83|134.32|132.82|134.33|132.83|134.31|132.81|10
1625256330000|2021-07-02 20:05:30|134.31|132.81|134.26|132.76|134.31|132.81|134.26|132.76|12
1625256340000|2021-07-02 20:05:40|134.27|132.77|134.26|132.76|134.27|132.77|134.24|132.74|10
1625256350000|2021-07-02 20:05:50|134.25|132.75|134.24|132.74|134.25|132.75|134.22|132.72|13
1625256360000|2021-07-02 20:06:00|134.25|132.75|134.28|132.78|134.3|132.8|134.25|132.75|11
1625256370000|2021-07-02 20:06:10|134.29|132.79|134.27|132.77|134.3|132.8|134.27|132.77|6
1625256380000|2021-07-02 20:06:20|134.28|132.78|134.25|132.75|134.3|132.8|134.25|132.75|8
1625256390000|2021-07-02 20:06:30|134.24|132.74|134.27|132.77|134.27|132.77|134.24|132.74|6
1625256400000|2021-07-02 20:06:40|134.3|132.8|134.37|132.87|134.37|132.87|134.3|132.8|8
1625256410000|2021-07-02 20:06:50|134.38|132.88|134.35|132.85|134.4|132.9|134.35|132.85|5
1625256420000|2021-07-02 20:07:00|134.36|132.86|134.47|132.97|134.47|132.97|134.35|132.85|16
1625256430000|2021-07-02 20:07:10|134.48|132.98|134.47|132.97|134.5|133|134.47|132.97|8
1625256440000|2021-07-02 20:07:20|134.46|132.96|134.43|132.93|134.46|132.96|134.43|132.93|9
1625256450000|2021-07-02 20:07:30|134.41|132.91|134.43|132.93|134.43|132.93|134.41|132.91|8
1625256460000|2021-07-02 20:07:40|134.42|132.92|134.41|132.91|134.42|132.92|134.41|132.91|2
1625256470000|2021-07-02 20:07:50|134.42|132.92|134.41|132.91|134.42|132.92|134.4|132.9|6
1625256480000|2021-07-02 20:08:00|134.4|132.9|134.47|132.97|134.47|132.97|134.4|132.9|12
1625256490000|2021-07-02 20:08:10|134.46|132.96|134.41|132.91|134.48|132.98|134.41|132.91|20
1625256500000|2021-07-02 20:08:20|134.4|132.9|134.34|132.84|134.4|132.9|134.34|132.84|10
1625256510000|2021-07-02 20:08:30|134.35|132.85|134.33|132.83|134.36|132.86|134.32|132.82|9
1625256520000|2021-07-02 20:08:40|134.32|132.82|134.33|132.83|134.38|132.88|134.32|132.82|13
1625256530000|2021-07-02 20:08:50|134.31|132.81|134.26|132.76|134.31|132.81|134.25|132.75|14
1625256540000|2021-07-02 20:09:00|134.25|132.75|134.24|132.74|134.27|132.77|134.24|132.74|11
1625256550000|2021-07-02 20:09:10|134.25|132.75|134.23|132.73|134.25|132.75|134.23|132.73|5
1625256560000|2021-07-02 20:09:20|134.24|132.74|134.27|132.77|134.27|132.77|134.24|132.74|8
1625256570000|2021-07-02 20:09:30|134.26|132.76|134.26|132.76|134.27|132.77|134.24|132.74|7
1625256580000|2021-07-02 20:09:40|134.27|132.77|134.31|132.81|134.31|132.81|134.26|132.76|7
1625256590000|2021-07-02 20:09:50|134.32|132.82|134.31|132.81|134.38|132.88|134.3|132.8|15
1625256600000|2021-07-02 20:10:00|134.32|132.82|134.26|132.76|134.32|132.82|134.26|132.76|13
1625256610000|2021-07-02 20:10:10|134.25|132.75|134.24|132.74|134.26|132.76|134.24|132.74|8
1625256620000|2021-07-02 20:10:20|134.23|132.73|134.23|132.73|134.23|132.73|134.21|132.71|11
1625256630000|2021-07-02 20:10:30|134.22|132.72|134.23|132.73|134.24|132.74|134.22|132.72|6
1625256640000|2021-07-02 20:10:40|134.22|132.72|134.22|132.72|134.23|132.73|134.21|132.71|9
1625256650000|2021-07-02 20:10:50|134.21|132.71|134.16|132.66|134.21|132.71|134.16|132.66|12
1625256660000|2021-07-02 20:11:00|134.17|132.67|134.18|132.68|134.19|132.69|134.17|132.67|10
1625256670000|2021-07-02 20:11:10|134.15|132.65|134.19|132.69|134.19|132.69|134.15|132.65|8
1625256690000|2021-07-02 20:11:30|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1625256700000|2021-07-02 20:11:40|134.17|132.67|134.16|132.66|134.18|132.68|134.16|132.66|4
1625256710000|2021-07-02 20:11:50|134.17|132.67|134.12|132.62|134.17|132.67|134.12|132.62|6
1625256720000|2021-07-02 20:12:00|134.13|132.63|134.13|132.63|134.14|132.64|134.1|132.6|11
1625256730000|2021-07-02 20:12:10|134.12|132.62|134.12|132.62|134.13|132.63|134.1|132.6|18
1625256740000|2021-07-02 20:12:20|134.11|132.61|134.1|132.6|134.12|132.62|134.1|132.6|12
1625256750000|2021-07-02 20:12:30|134.11|132.61|134.07|132.57|134.11|132.61|134.07|132.57|8
1625256770000|2021-07-02 20:12:50|134.06|132.56|134.08|132.58|134.08|132.58|134.06|132.56|5
1625256780000|2021-07-02 20:13:00|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|2
1625256790000|2021-07-02 20:13:10|134.07|132.57|134.06|132.56|134.07|132.57|134.06|132.56|2
1625256800000|2021-07-02 20:13:20|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1625256810000|2021-07-02 20:13:30|134.09|132.59|134.12|132.62|134.14|132.64|134.09|132.59|12
1625256820000|2021-07-02 20:13:40|134.13|132.63|134.13|132.63|134.14|132.64|134.13|132.63|3
1625256830000|2021-07-02 20:13:50|134.14|132.64|134.14|132.64|134.15|132.65|134.14|132.64|3
1625256840000|2021-07-02 20:14:00|134.15|132.65|134.22|132.72|134.24|132.74|134.14|132.64|12
1625256850000|2021-07-02 20:14:10|134.24|132.74|134.22|132.72|134.24|132.74|134.22|132.72|7
1625256860000|2021-07-02 20:14:20|134.23|132.73|134.28|132.78|134.29|132.79|134.23|132.73|10
1625256870000|2021-07-02 20:14:30|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|4
1625256880000|2021-07-02 20:14:40|134.27|132.77|134.24|132.74|134.27|132.77|134.24|132.74|11
1625256890000|2021-07-02 20:14:50|134.25|132.75|134.25|132.75|134.25|132.75|134.24|132.74|3
1625256900000|2021-07-02 20:15:00|134.26|132.76|134.2|132.7|134.27|132.77|134.2|132.7|10
1625256910000|2021-07-02 20:15:10|134.21|132.71|134.08|132.58|134.21|132.71|134.08|132.58|13
1625256920000|2021-07-02 20:15:20|134.09|132.59|134.08|132.58|134.1|132.6|134.06|132.56|12
1625256930000|2021-07-02 20:15:30|134.07|132.57|134.06|132.56|134.09|132.59|134.05|132.55|13
1625256940000|2021-07-02 20:15:40|134.05|132.55|134.05|132.55|134.06|132.56|134.04|132.54|12
1625256950000|2021-07-02 20:15:50|134.06|132.56|134.04|132.54|134.06|132.56|134.04|132.54|3
1625256960000|2021-07-02 20:16:00|134.03|132.53|134.01|132.51|134.03|132.53|134.01|132.51|11
1625256970000|2021-07-02 20:16:10|134.02|132.52|134.04|132.54|134.04|132.54|134.01|132.51|7
1625256980000|2021-07-02 20:16:20|134.03|132.53|134.02|132.52|134.04|132.54|134.02|132.52|4
1625256990000|2021-07-02 20:16:30|134.01|132.51|133.88|132.38|134.01|132.51|133.88|132.38|17
1625257000000|2021-07-02 20:16:40|133.89|132.39|133.85|132.35|133.89|132.39|133.84|132.34|11
1625257010000|2021-07-02 20:16:50|133.84|132.34|133.85|132.35|133.86|132.36|133.83|132.33|12
1625257020000|2021-07-02 20:17:00|133.83|132.33|133.86|132.36|133.87|132.37|133.83|132.33|16
1625257030000|2021-07-02 20:17:10|133.87|132.37|133.85|132.35|133.87|132.37|133.85|132.35|5
1625257040000|2021-07-02 20:17:20|133.86|132.36|133.83|132.33|133.86|132.36|133.82|132.32|7
1625257050000|2021-07-02 20:17:30|133.84|132.34|133.7|132.2|133.84|132.34|133.7|132.2|13
1625257060000|2021-07-02 20:17:40|133.72|132.22|133.77|132.27|133.77|132.27|133.69|132.19|20
1625257070000|2021-07-02 20:17:50|133.78|132.28|133.75|132.25|133.78|132.28|133.74|132.24|9
1625257080000|2021-07-02 20:18:00|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|5
1625257090000|2021-07-02 20:18:10|133.73|132.23|133.72|132.22|133.74|132.24|133.72|132.22|10
1625257100000|2021-07-02 20:18:20|133.73|132.23|133.72|132.22|133.74|132.24|133.71|132.21|13
1625257110000|2021-07-02 20:18:30|133.71|132.21|133.7|132.2|133.72|132.22|133.7|132.2|4
1625257120000|2021-07-02 20:18:40|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|8
1625257130000|2021-07-02 20:18:50|133.69|132.19|133.7|132.2|133.7|132.2|133.69|132.19|2
1625257140000|2021-07-02 20:19:00|133.69|132.19|133.7|132.2|133.71|132.21|133.69|132.19|7
1625257150000|2021-07-02 20:19:10|133.68|132.18|133.58|132.08|133.7|132.2|133.58|132.08|14
1625257160000|2021-07-02 20:19:20|133.57|132.07|133.57|132.07|133.58|132.08|133.5|132|16
1625257170000|2021-07-02 20:19:30|133.56|132.06|133.55|132.05|133.58|132.08|133.53|132.03|18
1625257180000|2021-07-02 20:19:40|133.54|132.04|133.55|132.05|133.56|132.06|133.53|132.03|8
1625257190000|2021-07-02 20:19:50|133.58|132.08|133.65|132.15|133.65|132.15|133.57|132.07|13
1625257200000|2021-07-02 20:20:00|133.66|132.16|133.64|132.14|133.67|132.17|133.62|132.12|11
1625257210000|2021-07-02 20:20:10|133.63|132.13|133.65|132.15|133.67|132.17|133.63|132.13|6
1625257220000|2021-07-02 20:20:20|133.68|132.18|133.73|132.23|133.73|132.23|133.68|132.18|13
1625257230000|2021-07-02 20:20:30|133.74|132.24|133.85|132.35|133.86|132.36|133.74|132.24|12
1625257240000|2021-07-02 20:20:40|133.86|132.36|133.9|132.4|133.93|132.43|133.86|132.36|11
1625257250000|2021-07-02 20:20:50|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|7
1625257260000|2021-07-02 20:21:00|133.89|132.39|133.91|132.41|133.91|132.41|133.88|132.38|10
1625257270000|2021-07-02 20:21:10|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1625257280000|2021-07-02 20:21:20|133.92|132.42|133.92|132.42|133.95|132.45|133.92|132.42|6
1625257290000|2021-07-02 20:21:30|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|4
1625257300000|2021-07-02 20:21:40|133.93|132.43|133.93|132.43|133.95|132.45|133.93|132.43|7
1625257310000|2021-07-02 20:21:50|133.94|132.44|133.93|132.43|133.94|132.44|133.92|132.42|4
1625257320000|2021-07-02 20:22:00|133.94|132.44|133.9|132.4|133.95|132.45|133.9|132.4|9
1625257330000|2021-07-02 20:22:10|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|3
1625257340000|2021-07-02 20:22:20|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|6
1625257350000|2021-07-02 20:22:30|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|11
1625257360000|2021-07-02 20:22:40|133.89|132.39|133.9|132.4|133.9|132.4|133.88|132.38|6
1625257370000|2021-07-02 20:22:50|133.89|132.39|133.82|132.32|133.89|132.39|133.78|132.28|23
1625257380000|2021-07-02 20:23:00|133.81|132.31|133.91|132.41|133.92|132.42|133.81|132.31|13
1625257390000|2021-07-02 20:23:10|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1625257400000|2021-07-02 20:23:20|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|7
1625257410000|2021-07-02 20:23:30|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1625257420000|2021-07-02 20:23:40|133.91|132.41|133.92|132.42|133.93|132.43|133.91|132.41|3
1625257430000|2021-07-02 20:23:50|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1625257440000|2021-07-02 20:24:00|133.91|132.41|133.91|132.41|133.91|132.41|133.84|132.34|17
1625257450000|2021-07-02 20:24:10|133.89|132.39|133.9|132.4|133.91|132.41|133.89|132.39|6
1625257460000|2021-07-02 20:24:20|133.89|132.39|133.9|132.4|133.92|132.42|133.89|132.39|12
1625257470000|2021-07-02 20:24:30|133.89|132.39|133.95|132.45|133.95|132.45|133.89|132.39|13
1625257480000|2021-07-02 20:24:40|133.96|132.46|133.97|132.47|133.98|132.48|133.96|132.46|6
1625257490000|2021-07-02 20:24:50|133.96|132.46|133.93|132.43|133.96|132.46|133.92|132.42|8
1625257500000|2021-07-02 20:25:00|133.96|132.46|133.98|132.48|133.98|132.48|133.96|132.46|7
1625257510000|2021-07-02 20:25:10|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1625257520000|2021-07-02 20:25:20|133.98|132.48|134.01|132.51|134.01|132.51|133.98|132.48|4
1625257530000|2021-07-02 20:25:30|134|132.5|133.96|132.46|134.01|132.51|133.96|132.46|13
1625257540000|2021-07-02 20:25:40|133.95|132.45|133.93|132.43|133.97|132.47|133.9|132.4|12
1625257550000|2021-07-02 20:25:50|133.94|132.44|133.92|132.42|133.99|132.49|133.9|132.4|15
1625257560000|2021-07-02 20:26:00|133.93|132.43|133.97|132.47|133.97|132.47|133.91|132.41|9
1625257570000|2021-07-02 20:26:10|133.98|132.48|133.93|132.43|133.99|132.49|133.93|132.43|9
1625257580000|2021-07-02 20:26:20|133.94|132.44|133.95|132.45|133.97|132.47|133.92|132.42|12
1625257590000|2021-07-02 20:26:30|133.97|132.47|133.99|132.49|133.99|132.49|133.95|132.45|8
1625257600000|2021-07-02 20:26:40|133.98|132.48|134.02|132.52|134.02|132.52|133.98|132.48|10
1625257610000|2021-07-02 20:26:50|134.01|132.51|134.02|132.52|134.03|132.53|134.01|132.51|4
1625257620000|2021-07-02 20:27:00|134.03|132.53|134.03|132.53|134.04|132.54|134.02|132.52|7
1625257630000|2021-07-02 20:27:10|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|10
1625257640000|2021-07-02 20:27:20|134.07|132.57|134.11|132.61|134.11|132.61|134.05|132.55|14
1625257650000|2021-07-02 20:27:30|134.08|132.58|134.11|132.61|134.12|132.62|134.07|132.57|7
1625257660000|2021-07-02 20:27:40|134.1|132.6|134.1|132.6|134.1|132.6|134.1|132.6|1
1625257670000|2021-07-02 20:27:50|134.12|132.62|134.11|132.61|134.12|132.62|134.09|132.59|10
1625257680000|2021-07-02 20:28:00|134.12|132.62|134.11|132.61|134.12|132.62|134.1|132.6|10
1625257690000|2021-07-02 20:28:10|134.12|132.62|134.11|132.61|134.12|132.62|134.11|132.61|2
1625257700000|2021-07-02 20:28:20|134.12|132.62|134.15|132.65|134.15|132.65|134.12|132.62|5
1625257710000|2021-07-02 20:28:30|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1625257720000|2021-07-02 20:28:40|134.14|132.64|134.14|132.64|134.14|132.64|134.13|132.63|3
1625257730000|2021-07-02 20:28:50|134.15|132.65|134.19|132.69|134.19|132.69|134.15|132.65|11
1625257740000|2021-07-02 20:29:00|134.18|132.68|134.16|132.66|134.19|132.69|134.15|132.65|14
1625257750000|2021-07-02 20:29:10|134.15|132.65|134.18|132.68|134.18|132.68|134.14|132.64|8
1625257760000|2021-07-02 20:29:20|134.17|132.67|134.15|132.65|134.19|132.69|134.15|132.65|10
1625257770000|2021-07-02 20:29:30|134.14|132.64|134.16|132.66|134.16|132.66|134.14|132.64|3
1625257780000|2021-07-02 20:29:40|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|3
1625257790000|2021-07-02 20:29:50|134.18|132.68|134.17|132.67|134.18|132.68|134.16|132.66|4
1625257800000|2021-07-02 20:30:00|134.18|132.68|134.09|132.59|134.18|132.68|134.08|132.58|12
1625257810000|2021-07-02 20:30:10|134.08|132.58|134.1|132.6|134.13|132.63|134.08|132.58|13
1625257820000|2021-07-02 20:30:20|134.09|132.59|134.07|132.57|134.1|132.6|134.05|132.55|11
1625257830000|2021-07-02 20:30:30|134.06|132.56|134.06|132.56|134.07|132.57|134.04|132.54|9
1625257840000|2021-07-02 20:30:40|134.05|132.55|133.94|132.44|134.07|132.57|133.94|132.44|14
1625257850000|2021-07-02 20:30:50|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|8
1625257860000|2021-07-02 20:31:00|133.95|132.45|133.94|132.44|133.95|132.45|133.94|132.44|2
1625257870000|2021-07-02 20:31:10|133.93|132.43|133.93|132.43|133.94|132.44|133.93|132.43|3
1625257880000|2021-07-02 20:31:20|133.94|132.44|133.91|132.41|133.94|132.44|133.91|132.41|6
1625257890000|2021-07-02 20:31:30|133.9|132.4|133.83|132.33|133.91|132.41|133.83|132.33|7
1625257900000|2021-07-02 20:31:40|133.84|132.34|133.84|132.34|133.85|132.35|133.84|132.34|3
1625257910000|2021-07-02 20:31:50|133.85|132.35|133.85|132.35|133.87|132.37|133.83|132.33|16
1625257920000|2021-07-02 20:32:00|133.89|132.39|134.02|132.52|134.03|132.53|133.89|132.39|13
1625257930000|2021-07-02 20:32:10|134.04|132.54|134.06|132.56|134.06|132.56|134.02|132.52|9
1625257940000|2021-07-02 20:32:20|134.05|132.55|134.05|132.55|134.06|132.56|134.05|132.55|5
1625257950000|2021-07-02 20:32:30|134.06|132.56|134.13|132.63|134.13|132.63|134.05|132.55|12
1625257960000|2021-07-02 20:32:40|134.14|132.64|134.19|132.69|134.19|132.69|134.13|132.63|9
1625257970000|2021-07-02 20:32:50|134.2|132.7|134.23|132.73|134.23|132.73|134.2|132.7|9
1625257980000|2021-07-02 20:33:00|134.22|132.72|134.21|132.71|134.22|132.72|134.2|132.7|4
1625257990000|2021-07-02 20:33:10|134.22|132.72|134.19|132.69|134.22|132.72|134.19|132.69|5
1625258000000|2021-07-02 20:33:20|134.2|132.7|134.23|132.73|134.23|132.73|134.2|132.7|7
1625258010000|2021-07-02 20:33:30|134.22|132.72|134.17|132.67|134.22|132.72|134.16|132.66|12
1625258020000|2021-07-02 20:33:40|134.18|132.68|134.2|132.7|134.22|132.72|134.18|132.68|9
1625258030000|2021-07-02 20:33:50|134.19|132.69|134.08|132.58|134.19|132.69|134.06|132.56|18
1625258040000|2021-07-02 20:34:00|134.09|132.59|134.03|132.53|134.09|132.59|134.02|132.52|12
1625258050000|2021-07-02 20:34:10|134.02|132.52|133.98|132.48|134.02|132.52|133.97|132.47|7
1625258060000|2021-07-02 20:34:20|133.99|132.49|133.99|132.49|134|132.5|133.99|132.49|5
1625258070000|2021-07-02 20:34:30|133.98|132.48|133.97|132.47|133.99|132.49|133.97|132.47|7
1625258080000|2021-07-02 20:34:40|133.96|132.46|133.93|132.43|133.99|132.49|133.91|132.41|17
1625258090000|2021-07-02 20:34:50|133.92|132.42|133.9|132.4|133.92|132.42|133.88|132.38|9
1625258100000|2021-07-02 20:35:00|133.89|132.39|133.93|132.43|133.93|132.43|133.87|132.37|10
1625258110000|2021-07-02 20:35:10|133.94|132.44|133.97|132.47|133.98|132.48|133.94|132.44|11
1625258120000|2021-07-02 20:35:20|133.96|132.46|133.97|132.47|133.97|132.47|133.95|132.45|4
1625258130000|2021-07-02 20:35:30|133.96|132.46|134.05|132.55|134.06|132.56|133.96|132.46|12
1625258140000|2021-07-02 20:35:40|134.06|132.56|134.06|132.56|134.06|132.56|134.04|132.54|5
1625258150000|2021-07-02 20:35:50|134.07|132.57|134.09|132.59|134.09|132.59|134.07|132.57|5
1625258160000|2021-07-02 20:36:00|134.1|132.6|134.07|132.57|134.1|132.6|134.06|132.56|12
1625258170000|2021-07-02 20:36:10|134.09|132.59|134.14|132.64|134.14|132.64|134.09|132.59|10
1625258180000|2021-07-02 20:36:20|134.12|132.62|134.14|132.64|134.14|132.64|134.1|132.6|13
1625258190000|2021-07-02 20:36:30|134.15|132.65|134.14|132.64|134.15|132.65|134.13|132.63|6
1625258200000|2021-07-02 20:36:40|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|2
1625258210000|2021-07-02 20:36:50|134.13|132.63|134.17|132.67|134.17|132.67|134.12|132.62|5
1625258220000|2021-07-02 20:37:00|134.17|132.67|134.18|132.68|134.19|132.69|134.15|132.65|11
1625258230000|2021-07-02 20:37:10|134.19|132.69|134.21|132.71|134.23|132.73|134.18|132.68|10
1625258240000|2021-07-02 20:37:20|134.22|132.72|134.17|132.67|134.22|132.72|134.17|132.67|11
1625258250000|2021-07-02 20:37:30|134.16|132.66|134.16|132.66|134.16|132.66|134.13|132.63|10
1625258260000|2021-07-02 20:37:40|134.15|132.65|134.15|132.65|134.16|132.66|134.14|132.64|5
1625258270000|2021-07-02 20:37:50|134.16|132.66|134.16|132.66|134.16|132.66|134.15|132.65|3
1625258280000|2021-07-02 20:38:00|134.15|132.65|134.11|132.61|134.15|132.65|134.11|132.61|4
1625258290000|2021-07-02 20:38:10|134.09|132.59|134.06|132.56|134.09|132.59|134.05|132.55|11
1625258300000|2021-07-02 20:38:20|134.05|132.55|134.05|132.55|134.05|132.55|134.05|132.55|1
1625258310000|2021-07-02 20:38:30|134.06|132.56|134.03|132.53|134.09|132.59|134.03|132.53|7
1625258320000|2021-07-02 20:38:40|134.04|132.54|134.04|132.54|134.04|132.54|134.03|132.53|7
1625258330000|2021-07-02 20:38:50|134.03|132.53|134.01|132.51|134.07|132.57|134.01|132.51|10
1625258340000|2021-07-02 20:39:00|134.02|132.52|134.03|132.53|134.03|132.53|134.02|132.52|4
1625258350000|2021-07-02 20:39:10|134.02|132.52|134.05|132.55|134.05|132.55|134.02|132.52|4
1625258360000|2021-07-02 20:39:20|134.04|132.54|134.07|132.57|134.08|132.58|134.04|132.54|5
1625258370000|2021-07-02 20:39:30|134.08|132.58|134.08|132.58|134.08|132.58|134.06|132.56|5
1625258380000|2021-07-02 20:39:40|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1625258390000|2021-07-02 20:39:50|134.08|132.58|134.15|132.65|134.15|132.65|134.08|132.58|7
1625258400000|2021-07-02 20:40:00|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1625258410000|2021-07-02 20:40:10|134.19|132.69|134.21|132.71|134.21|132.71|134.19|132.69|7
1625258420000|2021-07-02 20:40:20|134.2|132.7|134.19|132.69|134.21|132.71|134.19|132.69|4
1625258430000|2021-07-02 20:40:30|134.18|132.68|134.21|132.71|134.21|132.71|134.18|132.68|5
1625258440000|2021-07-02 20:40:40|134.2|132.7|134.21|132.71|134.21|132.71|134.2|132.7|2
1625258450000|2021-07-02 20:40:50|134.2|132.7|134.27|132.77|134.3|132.8|134.2|132.7|16
1625258460000|2021-07-02 20:41:00|134.26|132.76|134.25|132.75|134.27|132.77|134.24|132.74|10
1625258470000|2021-07-02 20:41:10|134.24|132.74|134.25|132.75|134.25|132.75|134.24|132.74|4
1625258480000|2021-07-02 20:41:20|134.26|132.76|134.24|132.74|134.26|132.76|134.24|132.74|5
1625258490000|2021-07-02 20:41:30|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|5
1625258500000|2021-07-02 20:41:40|134.24|132.74|134.23|132.73|134.25|132.75|134.23|132.73|8
1625258510000|2021-07-02 20:41:50|134.22|132.72|134.13|132.63|134.22|132.72|134.13|132.63|7
1625258520000|2021-07-02 20:42:00|134.14|132.64|134.17|132.67|134.17|132.67|134.14|132.64|4
1625258530000|2021-07-02 20:42:10|134.18|132.68|134.17|132.67|134.19|132.69|134.17|132.67|8
1625258540000|2021-07-02 20:42:20|134.18|132.68|134.2|132.7|134.2|132.7|134.16|132.66|9
1625258550000|2021-07-02 20:42:30|134.19|132.69|134.21|132.71|134.21|132.71|134.19|132.69|3
1625258560000|2021-07-02 20:42:40|134.22|132.72|134.21|132.71|134.23|132.73|134.2|132.7|9
1625258570000|2021-07-02 20:42:50|134.2|132.7|134.2|132.7|134.21|132.71|134.18|132.68|9
1625258580000|2021-07-02 20:43:00|134.19|132.69|134.2|132.7|134.21|132.71|134.19|132.69|8
1625258590000|2021-07-02 20:43:10|134.21|132.71|134.23|132.73|134.23|132.73|134.19|132.69|6
1625258600000|2021-07-02 20:43:20|134.22|132.72|134.22|132.72|134.23|132.73|134.21|132.71|9
1625258610000|2021-07-02 20:43:30|134.23|132.73|134.24|132.74|134.24|132.74|134.22|132.72|4
1625258620000|2021-07-02 20:43:40|134.23|132.73|134.22|132.72|134.23|132.73|134.22|132.72|2
1625258630000|2021-07-02 20:43:50|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|4
1625258640000|2021-07-02 20:44:00|134.23|132.73|134.23|132.73|134.26|132.76|134.23|132.73|6
1625258650000|2021-07-02 20:44:10|134.22|132.72|134.2|132.7|134.22|132.72|134.18|132.68|7
1625258660000|2021-07-02 20:44:20|134.21|132.71|134.21|132.71|134.21|132.71|134.21|132.71|1
1625258670000|2021-07-02 20:44:30|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625258680000|2021-07-02 20:44:40|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|4
1625258690000|2021-07-02 20:44:50|134.23|132.73|134.23|132.73|134.23|132.73|134.22|132.72|3
1625258700000|2021-07-02 20:45:00|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|4
1625258710000|2021-07-02 20:45:10|134.26|132.76|134.28|132.78|134.28|132.78|134.26|132.76|5
1625258720000|2021-07-02 20:45:20|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|6
1625258730000|2021-07-02 20:45:30|134.25|132.75|134.26|132.76|134.26|132.76|134.25|132.75|2
1625258740000|2021-07-02 20:45:40|134.25|132.75|134.27|132.77|134.27|132.77|134.25|132.75|5
1625258760000|2021-07-02 20:46:00|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|12
1625258770000|2021-07-02 20:46:10|134.26|132.76|134.17|132.67|134.26|132.76|134.17|132.67|7
1625258780000|2021-07-02 20:46:20|134.14|132.64|134.06|132.56|134.15|132.65|134.05|132.55|13
1625258790000|2021-07-02 20:46:30|134.05|132.55|134.05|132.55|134.06|132.56|134.05|132.55|3
1625258810000|2021-07-02 20:46:50|134.04|132.54|133.98|132.48|134.04|132.54|133.98|132.48|6
1625258820000|2021-07-02 20:47:00|133.97|132.47|133.97|132.47|133.98|132.48|133.96|132.46|7
1625258830000|2021-07-02 20:47:10|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|4
1625258840000|2021-07-02 20:47:20|133.94|132.44|133.92|132.42|133.95|132.45|133.91|132.41|9
1625258850000|2021-07-02 20:47:30|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|5
1625258860000|2021-07-02 20:47:40|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|4
1625258870000|2021-07-02 20:47:50|133.9|132.4|133.9|132.4|133.92|132.42|133.89|132.39|7
1625258880000|2021-07-02 20:48:00|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|5
1625258890000|2021-07-02 20:48:10|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|6
1625258900000|2021-07-02 20:48:20|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|4
1625258910000|2021-07-02 20:48:30|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|3
1625258920000|2021-07-02 20:48:40|133.89|132.39|133.91|132.41|133.92|132.42|133.89|132.39|11
1625258930000|2021-07-02 20:48:50|133.92|132.42|134.02|132.52|134.02|132.52|133.92|132.42|15
1625258940000|2021-07-02 20:49:00|134.03|132.53|134.09|132.59|134.09|132.59|134.03|132.53|9
1625258950000|2021-07-02 20:49:10|134.12|132.62|134.1|132.6|134.12|132.62|134.1|132.6|5
1625258960000|2021-07-02 20:49:20|134.09|132.59|134.02|132.52|134.1|132.6|134.02|132.52|17
1625258970000|2021-07-02 20:49:30|134.01|132.51|133.98|132.48|134.01|132.51|133.98|132.48|6
1625258980000|2021-07-02 20:49:40|133.99|132.49|133.97|132.47|133.99|132.49|133.97|132.47|5
1625258990000|2021-07-02 20:49:50|133.96|132.46|133.94|132.44|133.96|132.46|133.94|132.44|3
1625259000000|2021-07-02 20:50:00|133.93|132.43|133.96|132.46|133.96|132.46|133.92|132.42|6
1625259010000|2021-07-02 20:50:10|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|7
1625259020000|2021-07-02 20:50:20|133.94|132.44|133.94|132.44|133.95|132.45|133.94|132.44|5
1625259030000|2021-07-02 20:50:30|133.95|132.45|133.93|132.43|133.96|132.46|133.93|132.43|6
1625259040000|2021-07-02 20:50:40|133.94|132.44|133.94|132.44|133.94|132.44|133.93|132.43|3
1625259050000|2021-07-02 20:50:50|133.93|132.43|133.93|132.43|133.93|132.43|133.93|132.43|1
1625259060000|2021-07-02 20:51:00|133.94|132.44|133.98|132.48|133.98|132.48|133.94|132.44|4
1625259070000|2021-07-02 20:51:10|134|132.5|134.01|132.51|134.02|132.52|134|132.5|10
1625259080000|2021-07-02 20:51:20|134|132.5|134.02|132.52|134.03|132.53|134|132.5|4
1625259090000|2021-07-02 20:51:30|134.03|132.53|134.12|132.62|134.12|132.62|134.02|132.52|12
1625259100000|2021-07-02 20:51:40|134.13|132.63|134.12|132.62|134.13|132.63|134.11|132.61|9
1625259110000|2021-07-02 20:51:50|134.13|132.63|134.13|132.63|134.13|132.63|134.12|132.62|5
1625259120000|2021-07-02 20:52:00|134.12|132.62|134.09|132.59|134.14|132.64|134.07|132.57|12
1625259130000|2021-07-02 20:52:10|134.08|132.58|134.05|132.55|134.09|132.59|134.05|132.55|8
1625259140000|2021-07-02 20:52:20|134.04|132.54|134.04|132.54|134.05|132.55|134.02|132.52|11
1625259150000|2021-07-02 20:52:30|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|4
1625259160000|2021-07-02 20:52:40|134.05|132.55|134.04|132.54|134.05|132.55|134.03|132.53|6
1625259170000|2021-07-02 20:52:50|134.03|132.53|134.02|132.52|134.03|132.53|134.01|132.51|4
1625259180000|2021-07-02 20:53:00|134.01|132.51|133.94|132.44|134.01|132.51|133.94|132.44|7
1625259190000|2021-07-02 20:53:10|133.93|132.43|133.88|132.38|133.93|132.43|133.88|132.38|6
1625259200000|2021-07-02 20:53:20|133.86|132.36|133.85|132.35|133.86|132.36|133.82|132.32|15
1625259210000|2021-07-02 20:53:30|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1625259220000|2021-07-02 20:53:40|133.85|132.35|133.83|132.33|133.85|132.35|133.79|132.29|18
1625259230000|2021-07-02 20:53:50|133.82|132.32|133.77|132.27|133.82|132.32|133.77|132.27|10
1625259240000|2021-07-02 20:54:00|133.76|132.26|133.77|132.27|133.79|132.29|133.76|132.26|6
1625259250000|2021-07-02 20:54:10|133.79|132.29|133.85|132.35|133.85|132.35|133.79|132.29|8
1625259260000|2021-07-02 20:54:20|133.84|132.34|133.85|132.35|133.86|132.36|133.84|132.34|6
1625259270000|2021-07-02 20:54:30|133.84|132.34|133.82|132.32|133.84|132.34|133.82|132.32|11
1625259280000|2021-07-02 20:54:40|133.83|132.33|133.8|132.3|133.83|132.33|133.79|132.29|5
1625259290000|2021-07-02 20:54:50|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|3
1625259300000|2021-07-02 20:55:00|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|9
1625259310000|2021-07-02 20:55:10|133.77|132.27|133.74|132.24|133.77|132.27|133.74|132.24|3
1625259320000|2021-07-02 20:55:20|133.75|132.25|133.74|132.24|133.75|132.25|133.74|132.24|2
1625259330000|2021-07-02 20:55:30|133.73|132.23|133.78|132.28|133.8|132.3|133.71|132.21|14
1625259340000|2021-07-02 20:55:40|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|4
1625259350000|2021-07-02 20:55:50|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|4
1625295600000|2021-07-03 07:00:00|136.81|135.31|136.81|135.31|136.82|135.32|136.81|135.31|7
1625295610000|2021-07-03 07:00:10|136.82|135.32|136.82|135.32|136.82|135.32|136.82|135.32|1
1625295620000|2021-07-03 07:00:20|136.83|135.33|136.83|135.33|136.84|135.34|136.83|135.33|5
1625295630000|2021-07-03 07:00:30|136.84|135.34|136.83|135.33|136.84|135.34|136.83|135.33|2
1625295640000|2021-07-03 07:00:40|136.84|135.34|136.83|135.33|136.84|135.34|136.83|135.33|4
1625295650000|2021-07-03 07:00:50|136.82|135.32|136.86|135.36|136.86|135.36|136.82|135.32|6
1625295660000|2021-07-03 07:01:00|136.87|135.37|136.82|135.32|136.87|135.37|136.81|135.31|14
1625295670000|2021-07-03 07:01:10|136.81|135.31|136.77|135.27|136.81|135.31|136.74|135.24|14
1625295680000|2021-07-03 07:01:20|136.78|135.28|136.79|135.29|136.79|135.29|136.77|135.27|10
1625295690000|2021-07-03 07:01:30|136.78|135.28|136.78|135.28|136.79|135.29|136.78|135.28|3
1625295700000|2021-07-03 07:01:40|136.79|135.29|136.8|135.3|136.81|135.31|136.79|135.29|4
1625295710000|2021-07-03 07:01:50|136.81|135.31|136.77|135.27|136.81|135.31|136.76|135.26|12
1625295720000|2021-07-03 07:02:00|136.76|135.26|136.76|135.26|136.77|135.27|136.75|135.25|15
1625295730000|2021-07-03 07:02:10|136.77|135.27|136.75|135.25|136.77|135.27|136.75|135.25|7
1625295740000|2021-07-03 07:02:20|136.76|135.26|136.75|135.25|136.76|135.26|136.74|135.24|6
1625295750000|2021-07-03 07:02:30|136.73|135.23|136.68|135.18|136.73|135.23|136.67|135.17|8
1625295760000|2021-07-03 07:02:40|136.67|135.17|136.68|135.18|136.69|135.19|136.67|135.17|14
1625295770000|2021-07-03 07:02:50|136.67|135.17|136.67|135.17|136.67|135.17|136.66|135.16|11
1625295780000|2021-07-03 07:03:00|136.68|135.18|136.67|135.17|136.68|135.18|136.66|135.16|6
1625295790000|2021-07-03 07:03:10|136.68|135.18|136.67|135.17|136.68|135.18|136.66|135.16|8
1625295800000|2021-07-03 07:03:20|136.68|135.18|136.69|135.19|136.69|135.19|136.67|135.17|8
1625295810000|2021-07-03 07:03:30|136.68|135.18|136.66|135.16|136.68|135.18|136.66|135.16|3
1625295820000|2021-07-03 07:03:40|136.69|135.19|136.67|135.17|136.69|135.19|136.67|135.17|7
1625295830000|2021-07-03 07:03:50|136.68|135.18|136.68|135.18|136.68|135.18|136.68|135.18|1
1625295840000|2021-07-03 07:04:00|136.67|135.17|136.54|135.04|136.67|135.17|136.52|135.02|14
1625295850000|2021-07-03 07:04:10|136.53|135.03|136.61|135.11|136.62|135.12|136.53|135.03|11
1625295860000|2021-07-03 07:04:20|136.62|135.12|136.64|135.14|136.64|135.14|136.62|135.12|3
1625295870000|2021-07-03 07:04:30|136.65|135.15|136.63|135.13|136.65|135.15|136.63|135.13|5
1625295880000|2021-07-03 07:04:40|136.64|135.14|136.66|135.16|136.66|135.16|136.64|135.14|3
1625295890000|2021-07-03 07:04:50|136.65|135.15|136.65|135.15|136.66|135.16|136.65|135.15|7
1625295900000|2021-07-03 07:05:00|136.66|135.16|136.66|135.16|136.66|135.16|136.63|135.13|13
1625295910000|2021-07-03 07:05:10|136.65|135.15|136.69|135.19|136.69|135.19|136.65|135.15|11
1625295920000|2021-07-03 07:05:20|136.68|135.18|136.68|135.18|136.69|135.19|136.67|135.17|8
1625295930000|2021-07-03 07:05:30|136.67|135.17|136.68|135.18|136.69|135.19|136.67|135.17|16
1625295940000|2021-07-03 07:05:40|136.69|135.19|136.7|135.2|136.7|135.2|136.68|135.18|4
1625295950000|2021-07-03 07:05:50|136.69|135.19|136.7|135.2|136.7|135.2|136.69|135.19|8
1625295960000|2021-07-03 07:06:00|136.69|135.19|136.7|135.2|136.7|135.2|136.69|135.19|12
1625295970000|2021-07-03 07:06:10|136.69|135.19|136.7|135.2|136.71|135.21|136.69|135.19|4
1625295980000|2021-07-03 07:06:20|136.71|135.21|136.7|135.2|136.74|135.24|136.7|135.2|8
1625295990000|2021-07-03 07:06:30|136.71|135.21|136.72|135.22|136.73|135.23|136.7|135.2|8
1625296000000|2021-07-03 07:06:40|136.73|135.23|136.73|135.23|136.74|135.24|136.73|135.23|3
1625296010000|2021-07-03 07:06:50|136.74|135.24|136.74|135.24|136.74|135.24|136.72|135.22|9
1625296020000|2021-07-03 07:07:00|136.73|135.23|136.74|135.24|136.74|135.24|136.73|135.23|2
1625296030000|2021-07-03 07:07:10|136.73|135.23|136.74|135.24|136.74|135.24|136.73|135.23|6
1625296040000|2021-07-03 07:07:20|136.75|135.25|136.75|135.25|136.76|135.26|136.75|135.25|7
1625296050000|2021-07-03 07:07:30|136.76|135.26|136.86|135.36|136.87|135.37|136.76|135.26|12
1625296060000|2021-07-03 07:07:40|136.85|135.35|136.84|135.34|136.85|135.35|136.84|135.34|2
1625296070000|2021-07-03 07:07:50|136.83|135.33|136.83|135.33|136.84|135.34|136.82|135.32|11
1625296080000|2021-07-03 07:08:00|136.82|135.32|136.81|135.31|136.82|135.32|136.77|135.27|15
1625296090000|2021-07-03 07:08:10|136.8|135.3|136.84|135.34|136.85|135.35|136.8|135.3|12
1625296100000|2021-07-03 07:08:20|136.85|135.35|136.85|135.35|136.85|135.35|136.82|135.32|7
1625296110000|2021-07-03 07:08:30|136.84|135.34|136.84|135.34|136.84|135.34|136.83|135.33|7
1625296120000|2021-07-03 07:08:40|136.85|135.35|136.85|135.35|136.85|135.35|136.83|135.33|4
1625296130000|2021-07-03 07:08:50|136.84|135.34|136.84|135.34|136.84|135.34|136.81|135.31|13
1625296140000|2021-07-03 07:09:00|136.83|135.33|136.81|135.31|136.83|135.33|136.81|135.31|5
1625296150000|2021-07-03 07:09:10|136.82|135.32|136.82|135.32|136.82|135.32|136.81|135.31|7
1625296160000|2021-07-03 07:09:20|136.83|135.33|136.86|135.36|136.86|135.36|136.82|135.32|5
1625296170000|2021-07-03 07:09:30|136.85|135.35|136.85|135.35|136.86|135.36|136.85|135.35|5
1625296180000|2021-07-03 07:09:40|136.86|135.36|136.83|135.33|136.87|135.37|136.83|135.33|8
1625296190000|2021-07-03 07:09:50|136.84|135.34|136.87|135.37|136.87|135.37|136.84|135.34|6
1625296200000|2021-07-03 07:10:00|136.86|135.36|136.87|135.37|136.88|135.38|136.84|135.34|9
1625296210000|2021-07-03 07:10:10|136.86|135.36|136.87|135.37|136.87|135.37|136.86|135.36|2
1625296220000|2021-07-03 07:10:20|136.86|135.36|136.91|135.41|136.91|135.41|136.86|135.36|11
1625296230000|2021-07-03 07:10:30|136.92|135.42|136.91|135.41|136.92|135.42|136.91|135.41|6
1625296240000|2021-07-03 07:10:40|136.92|135.42|136.99|135.49|136.99|135.49|136.92|135.42|8
1625296250000|2021-07-03 07:10:50|136.98|135.48|137.04|135.54|137.04|135.54|136.98|135.48|7
1625296260000|2021-07-03 07:11:00|137.05|135.55|137.05|135.55|137.05|135.55|137.04|135.54|7
1625296270000|2021-07-03 07:11:10|137.04|135.54|137|135.5|137.04|135.54|136.99|135.49|14
1625296280000|2021-07-03 07:11:20|136.99|135.49|136.97|135.47|136.99|135.49|136.96|135.46|4
1625296290000|2021-07-03 07:11:30|136.98|135.48|136.98|135.48|136.98|135.48|136.97|135.47|7
1625296300000|2021-07-03 07:11:40|136.97|135.47|136.97|135.47|136.98|135.48|136.97|135.47|3
1625296310000|2021-07-03 07:11:50|136.96|135.46|136.99|135.49|136.99|135.49|136.96|135.46|4
1625296320000|2021-07-03 07:12:00|136.98|135.48|136.92|135.42|136.98|135.48|136.92|135.42|10
1625296330000|2021-07-03 07:12:10|136.91|135.41|136.9|135.4|136.91|135.41|136.89|135.39|8
1625296340000|2021-07-03 07:12:20|136.89|135.39|136.89|135.39|136.89|135.39|136.88|135.38|3
1625296350000|2021-07-03 07:12:30|136.88|135.38|136.86|135.36|136.89|135.39|136.86|135.36|7
1625296360000|2021-07-03 07:12:40|136.85|135.35|136.84|135.34|136.86|135.36|136.83|135.33|10
1625296370000|2021-07-03 07:12:50|136.83|135.33|136.8|135.3|136.84|135.34|136.8|135.3|6
1625296380000|2021-07-03 07:13:00|136.81|135.31|136.8|135.3|136.81|135.31|136.79|135.29|3
1625296390000|2021-07-03 07:13:10|136.81|135.31|136.74|135.24|136.81|135.31|136.74|135.24|10
1625296400000|2021-07-03 07:13:20|136.73|135.23|136.74|135.24|136.74|135.24|136.72|135.22|10
1625296410000|2021-07-03 07:13:30|136.73|135.23|136.76|135.26|136.76|135.26|136.73|135.23|13
1625296420000|2021-07-03 07:13:40|136.75|135.25|136.74|135.24|136.75|135.25|136.74|135.24|4
1625296430000|2021-07-03 07:13:50|136.75|135.25|136.74|135.24|136.77|135.27|136.74|135.24|10
1625296440000|2021-07-03 07:14:00|136.75|135.25|136.75|135.25|136.75|135.25|136.74|135.24|11
1625296450000|2021-07-03 07:14:10|136.74|135.24|136.75|135.25|136.76|135.26|136.74|135.24|4
1625296460000|2021-07-03 07:14:20|136.76|135.26|136.75|135.25|136.76|135.26|136.75|135.25|12
1625296470000|2021-07-03 07:14:30|136.76|135.26|136.75|135.25|136.76|135.26|136.75|135.25|8
1625296480000|2021-07-03 07:14:40|136.74|135.24|136.75|135.25|136.75|135.25|136.73|135.23|12
1625296490000|2021-07-03 07:14:50|136.73|135.23|136.72|135.22|136.73|135.23|136.72|135.22|2
1625296500000|2021-07-03 07:15:00|136.73|135.23|136.73|135.23|136.75|135.25|136.73|135.23|4
1625296510000|2021-07-03 07:15:10|136.72|135.22|136.72|135.22|136.72|135.22|136.71|135.21|3
1625296520000|2021-07-03 07:15:20|136.71|135.21|136.71|135.21|136.72|135.22|136.7|135.2|7
1625296530000|2021-07-03 07:15:30|136.72|135.22|136.71|135.21|136.72|135.22|136.71|135.21|2
1625296540000|2021-07-03 07:15:40|136.72|135.22|136.72|135.22|136.72|135.22|136.71|135.21|5
1625296550000|2021-07-03 07:15:50|136.71|135.21|136.72|135.22|136.72|135.22|136.71|135.21|2
1625296560000|2021-07-03 07:16:00|136.71|135.21|136.71|135.21|136.71|135.21|136.7|135.2|3
1625296570000|2021-07-03 07:16:10|136.7|135.2|136.7|135.2|136.71|135.21|136.69|135.19|4
1625296580000|2021-07-03 07:16:20|136.71|135.21|136.7|135.2|136.71|135.21|136.69|135.19|3
1625296590000|2021-07-03 07:16:30|136.71|135.21|136.7|135.2|136.71|135.21|136.7|135.2|4
1625296600000|2021-07-03 07:16:40|136.69|135.19|136.68|135.18|136.7|135.2|136.67|135.17|10
1625296610000|2021-07-03 07:16:50|136.67|135.17|136.64|135.14|136.67|135.17|136.64|135.14|6
1625296620000|2021-07-03 07:17:00|136.65|135.15|136.59|135.09|136.65|135.15|136.58|135.08|7
1625296630000|2021-07-03 07:17:10|136.58|135.08|136.58|135.08|136.59|135.09|136.58|135.08|7
1625296640000|2021-07-03 07:17:20|136.59|135.09|136.6|135.1|136.6|135.1|136.59|135.09|6
1625296650000|2021-07-03 07:17:30|136.59|135.09|136.59|135.09|136.6|135.1|136.58|135.08|9
1625296660000|2021-07-03 07:17:40|136.6|135.1|136.6|135.1|136.6|135.1|136.59|135.09|5
1625296670000|2021-07-03 07:17:50|136.59|135.09|136.62|135.12|136.62|135.12|136.59|135.09|8
1625296680000|2021-07-03 07:18:00|136.61|135.11|136.61|135.11|136.61|135.11|136.61|135.11|1
1625296690000|2021-07-03 07:18:10|136.62|135.12|136.72|135.22|136.73|135.23|136.62|135.12|9
1625296700000|2021-07-03 07:18:20|136.73|135.23|136.77|135.27|136.79|135.29|136.73|135.23|8
1625296710000|2021-07-03 07:18:30|136.76|135.26|136.78|135.28|136.79|135.29|136.76|135.26|7
1625296720000|2021-07-03 07:18:40|136.77|135.27|136.78|135.28|136.79|135.29|136.76|135.26|8
1625296730000|2021-07-03 07:18:50|136.79|135.29|136.79|135.29|136.79|135.29|136.78|135.28|3
1625296740000|2021-07-03 07:19:00|136.78|135.28|136.78|135.28|136.79|135.29|136.77|135.27|5
1625296750000|2021-07-03 07:19:10|136.79|135.29|136.82|135.32|136.83|135.33|136.79|135.29|6
1625296760000|2021-07-03 07:19:20|136.83|135.33|136.79|135.29|136.83|135.33|136.78|135.28|12
1625296770000|2021-07-03 07:19:30|136.78|135.28|136.8|135.3|136.81|135.31|136.78|135.28|15
1625296780000|2021-07-03 07:19:40|136.79|135.29|136.84|135.34|136.84|135.34|136.79|135.29|8
1625296790000|2021-07-03 07:19:50|136.83|135.33|136.84|135.34|136.84|135.34|136.82|135.32|6
1625296800000|2021-07-03 07:20:00|136.85|135.35|136.85|135.35|136.86|135.36|136.84|135.34|5
1625296810000|2021-07-03 07:20:10|136.84|135.34|136.82|135.32|136.84|135.34|136.82|135.32|3
1625296820000|2021-07-03 07:20:20|136.83|135.33|136.85|135.35|136.85|135.35|136.81|135.31|9
1625296830000|2021-07-03 07:20:30|136.84|135.34|136.84|135.34|136.85|135.35|136.83|135.33|7
1625296840000|2021-07-03 07:20:40|136.83|135.33|136.84|135.34|136.84|135.34|136.83|135.33|8
1625296850000|2021-07-03 07:20:50|136.83|135.33|136.84|135.34|136.85|135.35|136.83|135.33|13
1625296860000|2021-07-03 07:21:00|136.85|135.35|136.87|135.37|136.87|135.37|136.85|135.35|5
1625296870000|2021-07-03 07:21:10|136.89|135.39|136.88|135.38|136.89|135.39|136.88|135.38|4
1625296880000|2021-07-03 07:21:20|136.89|135.39|136.89|135.39|136.9|135.4|136.89|135.39|3
1625296890000|2021-07-03 07:21:30|136.91|135.41|136.87|135.37|136.93|135.43|136.86|135.36|13
1625296900000|2021-07-03 07:21:40|136.86|135.36|136.87|135.37|136.88|135.38|136.86|135.36|12
1625296910000|2021-07-03 07:21:50|136.86|135.36|136.9|135.4|136.91|135.41|136.86|135.36|9
1625296920000|2021-07-03 07:22:00|136.89|135.39|136.89|135.39|136.9|135.4|136.88|135.38|10
1625296930000|2021-07-03 07:22:10|136.9|135.4|136.89|135.39|136.9|135.4|136.88|135.38|8
1625296940000|2021-07-03 07:22:20|136.9|135.4|137|135.5|137.01|135.51|136.9|135.4|8
1625296950000|2021-07-03 07:22:30|136.99|135.49|137.04|135.54|137.05|135.55|136.97|135.47|16
1625296960000|2021-07-03 07:22:40|137.05|135.55|137.15|135.65|137.16|135.66|137.05|135.55|8
1625296970000|2021-07-03 07:22:50|137.13|135.63|137.19|135.69|137.2|135.7|137.13|135.63|11
1625296980000|2021-07-03 07:23:00|137.2|135.7|137.19|135.69|137.2|135.7|137.18|135.68|8
1625296990000|2021-07-03 07:23:10|137.2|135.7|137.21|135.71|137.21|135.71|137.2|135.7|6
1625297000000|2021-07-03 07:23:20|137.22|135.72|137.18|135.68|137.22|135.72|137.18|135.68|4
1625297010000|2021-07-03 07:23:30|137.16|135.66|137.18|135.68|137.19|135.69|137.12|135.62|20
1625297020000|2021-07-03 07:23:40|137.17|135.67|137.21|135.71|137.21|135.71|137.17|135.67|5
1625297030000|2021-07-03 07:23:50|137.22|135.72|137.27|135.77|137.28|135.78|137.22|135.72|8
1625297040000|2021-07-03 07:24:00|137.26|135.76|137.26|135.76|137.27|135.77|137.26|135.76|11
1625297050000|2021-07-03 07:24:10|137.27|135.77|137.27|135.77|137.27|135.77|137.26|135.76|7
1625297060000|2021-07-03 07:24:20|137.26|135.76|137.26|135.76|137.26|135.76|137.26|135.76|1
1625297070000|2021-07-03 07:24:30|137.27|135.77|137.26|135.76|137.27|135.77|137.26|135.76|2
1625297080000|2021-07-03 07:24:40|137.25|135.75|137.24|135.74|137.25|135.75|137.24|135.74|4
1625297090000|2021-07-03 07:24:50|137.25|135.75|137.26|135.76|137.26|135.76|137.25|135.75|2
1625297100000|2021-07-03 07:25:00|137.27|135.77|137.26|135.76|137.28|135.78|137.26|135.76|10
1625297110000|2021-07-03 07:25:10|137.25|135.75|137.23|135.73|137.26|135.76|137.23|135.73|6
1625297120000|2021-07-03 07:25:20|137.24|135.74|137.25|135.75|137.25|135.75|137.24|135.74|8
1625297130000|2021-07-03 07:25:30|137.24|135.74|137.28|135.78|137.28|135.78|137.24|135.74|5
1625297140000|2021-07-03 07:25:40|137.29|135.79|137.34|135.84|137.34|135.84|137.29|135.79|10
1625297150000|2021-07-03 07:25:50|137.35|135.85|137.39|135.89|137.39|135.89|137.35|135.85|4
1625297160000|2021-07-03 07:26:00|137.4|135.9|137.39|135.89|137.4|135.9|137.38|135.88|6
1625297170000|2021-07-03 07:26:10|137.4|135.9|137.39|135.89|137.4|135.9|137.39|135.89|8
1625297180000|2021-07-03 07:26:20|137.4|135.9|137.39|135.89|137.4|135.9|137.39|135.89|6
1625297190000|2021-07-03 07:26:30|137.4|135.9|137.38|135.88|137.4|135.9|137.38|135.88|7
1625297200000|2021-07-03 07:26:40|137.37|135.87|137.39|135.89|137.39|135.89|137.37|135.87|7
1625297210000|2021-07-03 07:26:50|137.4|135.9|137.39|135.89|137.4|135.9|137.39|135.89|4
1625297230000|2021-07-03 07:27:10|137.38|135.88|137.38|135.88|137.39|135.89|137.38|135.88|5
1625297240000|2021-07-03 07:27:20|137.39|135.89|137.4|135.9|137.4|135.9|137.39|135.89|4
1625297260000|2021-07-03 07:27:40|137.41|135.91|137.43|135.93|137.44|135.94|137.41|135.91|4
1625297270000|2021-07-03 07:27:50|137.45|135.95|137.48|135.98|137.48|135.98|137.45|135.95|5
1625297280000|2021-07-03 07:28:00|137.47|135.97|137.61|136.11|137.61|136.11|137.47|135.97|15
1625297290000|2021-07-03 07:28:10|137.62|136.12|137.65|136.15|137.65|136.15|137.62|136.12|10
1625297300000|2021-07-03 07:28:20|137.64|136.14|137.59|136.09|137.64|136.14|137.58|136.08|8
1625297310000|2021-07-03 07:28:30|137.6|136.1|137.64|136.14|137.65|136.15|137.6|136.1|10
1625297320000|2021-07-03 07:28:40|137.65|136.15|137.68|136.18|137.68|136.18|137.65|136.15|4
1625297330000|2021-07-03 07:28:50|137.69|136.19|137.68|136.18|137.69|136.19|137.68|136.18|2
1625297340000|2021-07-03 07:29:00|137.67|136.17|137.71|136.21|137.71|136.21|137.66|136.16|12
1625297350000|2021-07-03 07:29:10|137.72|136.22|137.7|136.2|137.82|136.32|137.68|136.18|22
1625297360000|2021-07-03 07:29:20|137.68|136.18|137.69|136.19|137.71|136.21|137.67|136.17|12
1625297370000|2021-07-03 07:29:30|137.68|136.18|137.76|136.26|137.76|136.26|137.68|136.18|12
1625297380000|2021-07-03 07:29:40|137.75|136.25|137.8|136.3|137.8|136.3|137.75|136.25|10
1625297390000|2021-07-03 07:29:50|137.81|136.31|137.82|136.32|137.85|136.35|137.81|136.31|13
1625297400000|2021-07-03 07:30:00|137.83|136.33|137.85|136.35|137.87|136.37|137.82|136.32|12
1625297410000|2021-07-03 07:30:10|137.84|136.34|137.81|136.31|137.84|136.34|137.8|136.3|16
1625297420000|2021-07-03 07:30:20|137.8|136.3|137.85|136.35|137.85|136.35|137.8|136.3|5
1625297430000|2021-07-03 07:30:30|137.84|136.34|137.85|136.35|137.85|136.35|137.84|136.34|2
1625297440000|2021-07-03 07:30:40|137.86|136.36|137.87|136.37|137.87|136.37|137.84|136.34|6
1625297450000|2021-07-03 07:30:50|137.88|136.38|138.17|136.67|138.17|136.67|137.88|136.38|17
1625297460000|2021-07-03 07:31:00|138.18|136.68|138.27|136.77|138.29|136.79|138.18|136.68|23
1625297470000|2021-07-03 07:31:10|138.26|136.76|138.22|136.72|138.29|136.79|138.2|136.7|16
1625297480000|2021-07-03 07:31:20|138.23|136.73|138.23|136.73|138.25|136.75|138.12|136.62|22
1625297490000|2021-07-03 07:31:30|138.24|136.74|138.24|136.74|138.25|136.75|138.22|136.72|12
1625297500000|2021-07-03 07:31:40|138.25|136.75|138.44|136.94|138.44|136.94|138.24|136.74|18
1625297510000|2021-07-03 07:31:50|138.45|136.95|138.6|137.1|138.63|137.13|138.45|136.95|19
1625297520000|2021-07-03 07:32:00|138.59|137.09|138.61|137.11|138.65|137.15|138.54|137.04|25
1625297530000|2021-07-03 07:32:10|138.62|137.12|138.5|137|138.62|137.12|138.45|136.95|21
1625297540000|2021-07-03 07:32:20|138.51|137.01|138.58|137.08|138.62|137.12|138.51|137.01|18
1625297550000|2021-07-03 07:32:30|138.57|137.07|138.6|137.1|138.6|137.1|138.55|137.05|9
1625297560000|2021-07-03 07:32:40|138.61|137.11|138.66|137.16|138.67|137.17|138.61|137.11|8
1625297570000|2021-07-03 07:32:50|138.67|137.17|138.6|137.1|138.67|137.17|138.6|137.1|10
1625297580000|2021-07-03 07:33:00|138.59|137.09|138.57|137.07|138.6|137.1|138.56|137.06|11
1625297590000|2021-07-03 07:33:10|138.58|137.08|138.63|137.13|138.63|137.13|138.57|137.07|12
1625297600000|2021-07-03 07:33:20|138.62|137.12|138.63|137.13|138.63|137.13|138.61|137.11|8
1625297610000|2021-07-03 07:33:30|138.64|137.14|138.61|137.11|138.65|137.15|138.61|137.11|9
1625297620000|2021-07-03 07:33:40|138.6|137.1|138.64|137.14|138.66|137.16|138.6|137.1|10
1625297630000|2021-07-03 07:33:50|138.63|137.13|138.58|137.08|138.63|137.13|138.58|137.08|9
1625297640000|2021-07-03 07:34:00|138.57|137.07|138.58|137.08|138.59|137.09|138.57|137.07|10
1625297650000|2021-07-03 07:34:10|138.59|137.09|138.66|137.16|138.67|137.17|138.55|137.05|15
1625297660000|2021-07-03 07:34:20|138.67|137.17|138.66|137.16|138.67|137.17|138.66|137.16|2
1625297670000|2021-07-03 07:34:30|138.65|137.15|138.66|137.16|138.67|137.17|138.65|137.15|4
1625297680000|2021-07-03 07:34:40|138.64|137.14|138.64|137.14|138.66|137.16|138.63|137.13|7
1625297690000|2021-07-03 07:34:50|138.65|137.15|138.65|137.15|138.66|137.16|138.65|137.15|3
1625297700000|2021-07-03 07:35:00|138.64|137.14|138.71|137.21|138.71|137.21|138.62|137.12|14
1625297710000|2021-07-03 07:35:10|138.72|137.22|138.77|137.27|138.77|137.27|138.72|137.22|13
1625297720000|2021-07-03 07:35:20|138.76|137.26|138.81|137.31|138.81|137.31|138.76|137.26|13
1625297730000|2021-07-03 07:35:30|138.82|137.32|138.92|137.42|138.92|137.42|138.81|137.31|16
1625297740000|2021-07-03 07:35:40|138.93|137.43|139.01|137.51|139.04|137.54|138.93|137.43|21
1625297750000|2021-07-03 07:35:50|139|137.5|139|137.5|139.15|137.65|139|137.5|21
1625297760000|2021-07-03 07:36:00|139.02|137.52|139.1|137.6|139.1|137.6|139.01|137.51|23
1625297770000|2021-07-03 07:36:10|139.09|137.59|139.11|137.61|139.14|137.64|139.08|137.58|15
1625297780000|2021-07-03 07:36:20|139.12|137.62|139.08|137.58|139.14|137.64|139.08|137.58|11
1625297790000|2021-07-03 07:36:30|139.07|137.57|139.12|137.62|139.14|137.64|139.07|137.57|17
1625297800000|2021-07-03 07:36:40|139.13|137.63|139.08|137.58|139.13|137.63|139.08|137.58|17
1625297810000|2021-07-03 07:36:50|139.09|137.59|139.1|137.6|139.1|137.6|139.05|137.55|9
1625297820000|2021-07-03 07:37:00|139.11|137.61|139.15|137.65|139.16|137.66|139.1|137.6|11
1625297830000|2021-07-03 07:37:10|139.14|137.64|139.16|137.66|139.16|137.66|139.14|137.64|9
1625297840000|2021-07-03 07:37:20|139.15|137.65|139.15|137.65|139.17|137.67|139.12|137.62|18
1625297850000|2021-07-03 07:37:30|139.16|137.66|139.16|137.66|139.16|137.66|139.14|137.64|9
1625297860000|2021-07-03 07:37:40|139.15|137.65|139.13|137.63|139.15|137.65|139.09|137.59|13
1625297870000|2021-07-03 07:37:50|139.14|137.64|139.15|137.65|139.15|137.65|139.13|137.63|4
1625297880000|2021-07-03 07:38:00|139.14|137.64|139.12|137.62|139.17|137.67|139.12|137.62|8
1625297890000|2021-07-03 07:38:10|139.11|137.61|139.12|137.62|139.13|137.63|139.11|137.61|6
1625297900000|2021-07-03 07:38:20|139.13|137.63|139.13|137.63|139.13|137.63|139.12|137.62|7
1625297910000|2021-07-03 07:38:30|139.12|137.62|139.14|137.64|139.16|137.66|139.12|137.62|12
1625297920000|2021-07-03 07:38:40|139.13|137.63|139.16|137.66|139.16|137.66|139.12|137.62|15
1625297930000|2021-07-03 07:38:50|139.15|137.65|139.18|137.68|139.18|137.68|139.14|137.64|11
1625297940000|2021-07-03 07:39:00|139.17|137.67|139.15|137.65|139.17|137.67|139.14|137.64|8
1625297950000|2021-07-03 07:39:10|139.16|137.66|139.18|137.68|139.19|137.69|139.16|137.66|4
1625297970000|2021-07-03 07:39:30|139.16|137.66|139.19|137.69|139.19|137.69|139.16|137.66|9
1625297980000|2021-07-03 07:39:40|139.18|137.68|139.19|137.69|139.19|137.69|139.18|137.68|4
1625297990000|2021-07-03 07:39:50|139.18|137.68|139.16|137.66|139.18|137.68|139.15|137.65|5
1625298000000|2021-07-03 07:40:00|139.15|137.65|139.15|137.65|139.16|137.66|139.15|137.65|7
1625298010000|2021-07-03 07:40:10|139.16|137.66|139.15|137.65|139.16|137.66|139.15|137.65|6
1625298020000|2021-07-03 07:40:20|139.16|137.66|139.2|137.7|139.22|137.72|139.15|137.65|13
1625298030000|2021-07-03 07:40:30|139.19|137.69|139.19|137.69|139.2|137.7|139.18|137.68|7
1625298040000|2021-07-03 07:40:40|139.18|137.68|139.24|137.74|139.24|137.74|139.18|137.68|14
1625298050000|2021-07-03 07:40:50|139.23|137.73|139.21|137.71|139.25|137.75|139.19|137.69|18
1625298060000|2021-07-03 07:41:00|139.2|137.7|139.24|137.74|139.25|137.75|139.2|137.7|11
1625298070000|2021-07-03 07:41:10|139.23|137.73|139.25|137.75|139.26|137.76|139.23|137.73|8
1625298080000|2021-07-03 07:41:20|139.24|137.74|139.24|137.74|139.25|137.75|139.23|137.73|7
1625298090000|2021-07-03 07:41:30|139.25|137.75|139.25|137.75|139.25|137.75|139.23|137.73|7
1625298100000|2021-07-03 07:41:40|139.24|137.74|139.35|137.85|139.39|137.89|139.24|137.74|16
1625298110000|2021-07-03 07:41:50|139.34|137.84|139.37|137.87|139.37|137.87|139.33|137.83|10
1625298120000|2021-07-03 07:42:00|139.38|137.88|139.38|137.88|139.38|137.88|139.35|137.85|11
1625298130000|2021-07-03 07:42:10|139.37|137.87|139.36|137.86|139.38|137.88|139.36|137.86|8
1625298140000|2021-07-03 07:42:20|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1625298150000|2021-07-03 07:42:30|139.36|137.86|139.5|138|139.52|138.02|139.35|137.85|18
1625298160000|2021-07-03 07:42:40|139.51|138.01|139.48|137.98|139.51|138.01|139.41|137.91|11
1625298170000|2021-07-03 07:42:50|139.49|137.99|139.6|138.1|139.6|138.1|139.48|137.98|17
1625298180000|2021-07-03 07:43:00|139.59|138.09|139.72|138.22|139.76|138.26|139.59|138.09|18
1625298190000|2021-07-03 07:43:10|139.73|138.23|139.74|138.24|139.75|138.25|139.73|138.23|10
1625298200000|2021-07-03 07:43:20|139.73|138.23|139.64|138.14|139.73|138.23|139.61|138.11|18
1625298210000|2021-07-03 07:43:30|139.62|138.12|139.4|137.9|139.62|138.12|139.4|137.9|20
1625298220000|2021-07-03 07:43:40|139.41|137.91|139.41|137.91|139.42|137.92|139.35|137.85|22
1625298230000|2021-07-03 07:43:50|139.42|137.92|139.48|137.98|139.48|137.98|139.42|137.92|13
1625298240000|2021-07-03 07:44:00|139.46|137.96|139.46|137.96|139.46|137.96|139.4|137.9|18
1625298250000|2021-07-03 07:44:10|139.47|137.97|139.51|138.01|139.51|138.01|139.47|137.97|15
1625298260000|2021-07-03 07:44:20|139.5|138|139.49|137.99|139.51|138.01|139.48|137.98|10
1625298270000|2021-07-03 07:44:30|139.47|137.97|139.44|137.94|139.47|137.97|139.4|137.9|10
1625298280000|2021-07-03 07:44:40|139.43|137.93|139.4|137.9|139.43|137.93|139.4|137.9|10
1625298290000|2021-07-03 07:44:50|139.41|137.91|139.42|137.92|139.42|137.92|139.4|137.9|8
1625298300000|2021-07-03 07:45:00|139.43|137.93|139.44|137.94|139.49|137.99|139.43|137.93|14
1625298310000|2021-07-03 07:45:10|139.43|137.93|139.45|137.95|139.45|137.95|139.42|137.92|11
1625298320000|2021-07-03 07:45:20|139.44|137.94|139.49|137.99|139.5|138|139.44|137.94|12
1625298330000|2021-07-03 07:45:30|139.5|138|139.53|138.03|139.53|138.03|139.46|137.96|17
1625298340000|2021-07-03 07:45:40|139.54|138.04|139.61|138.11|139.62|138.12|139.54|138.04|10
1625298350000|2021-07-03 07:45:50|139.6|138.1|139.55|138.05|139.6|138.1|139.55|138.05|16
1625298360000|2021-07-03 07:46:00|139.56|138.06|139.58|138.08|139.58|138.08|139.54|138.04|10
1625298370000|2021-07-03 07:46:10|139.59|138.09|139.57|138.07|139.62|138.12|139.57|138.07|14
1625298380000|2021-07-03 07:46:20|139.58|138.08|139.55|138.05|139.61|138.11|139.55|138.05|12
1625298390000|2021-07-03 07:46:30|139.54|138.04|139.53|138.03|139.56|138.06|139.53|138.03|14
1625298400000|2021-07-03 07:46:40|139.51|138.01|139.54|138.04|139.54|138.04|139.51|138.01|14
1625298410000|2021-07-03 07:46:50|139.53|138.03|139.52|138.02|139.53|138.03|139.52|138.02|12
1625298420000|2021-07-03 07:47:00|139.53|138.03|139.54|138.04|139.54|138.04|139.49|137.99|12
1625298430000|2021-07-03 07:47:10|139.53|138.03|139.62|138.12|139.62|138.12|139.52|138.02|17
1625298440000|2021-07-03 07:47:20|139.61|138.11|139.62|138.12|139.63|138.13|139.6|138.1|10
1625298450000|2021-07-03 07:47:30|139.61|138.11|139.6|138.1|139.61|138.11|139.59|138.09|4
1625298460000|2021-07-03 07:47:40|139.61|138.11|139.61|138.11|139.62|138.12|139.59|138.09|6
1625298470000|2021-07-03 07:47:50|139.6|138.1|139.59|138.09|139.6|138.1|139.56|138.06|10
1625298480000|2021-07-03 07:48:00|139.6|138.1|139.6|138.1|139.6|138.1|139.59|138.09|7
1625298490000|2021-07-03 07:48:10|139.62|138.12|139.66|138.16|139.66|138.16|139.62|138.12|9
1625298500000|2021-07-03 07:48:20|139.65|138.15|139.66|138.16|139.67|138.17|139.65|138.15|8
1625298510000|2021-07-03 07:48:30|139.67|138.17|139.68|138.18|139.68|138.18|139.66|138.16|6
1625298520000|2021-07-03 07:48:40|139.69|138.19|139.71|138.21|139.73|138.23|139.69|138.19|12
1625298530000|2021-07-03 07:48:50|139.7|138.2|139.7|138.2|139.72|138.22|139.67|138.17|22
1625298540000|2021-07-03 07:49:00|139.69|138.19|139.68|138.18|139.69|138.19|139.66|138.16|8
1625298550000|2021-07-03 07:49:10|139.69|138.19|139.74|138.24|139.74|138.24|139.69|138.19|14
1625298560000|2021-07-03 07:49:20|139.73|138.23|139.71|138.21|139.73|138.23|139.7|138.2|14
1625298570000|2021-07-03 07:49:30|139.7|138.2|139.7|138.2|139.71|138.21|139.7|138.2|9
1625298580000|2021-07-03 07:49:40|139.69|138.19|139.69|138.19|139.69|138.19|139.67|138.17|10
1625298590000|2021-07-03 07:49:50|139.68|138.18|139.67|138.17|139.69|138.19|139.64|138.14|16
1625298600000|2021-07-03 07:50:00|139.66|138.16|139.68|138.18|139.68|138.18|139.66|138.16|11
1625298610000|2021-07-03 07:50:10|139.67|138.17|139.67|138.17|139.68|138.18|139.67|138.17|3
1625298620000|2021-07-03 07:50:20|139.68|138.18|139.67|138.17|139.69|138.19|139.66|138.16|8
1625298630000|2021-07-03 07:50:30|139.68|138.18|139.66|138.16|139.69|138.19|139.66|138.16|10
1625298640000|2021-07-03 07:50:40|139.67|138.17|139.67|138.17|139.69|138.19|139.64|138.14|13
1625298650000|2021-07-03 07:50:50|139.64|138.14|139.66|138.16|139.69|138.19|139.64|138.14|8
1625298660000|2021-07-03 07:51:00|139.67|138.17|139.67|138.17|139.69|138.19|139.65|138.15|14
1625298670000|2021-07-03 07:51:10|139.66|138.16|139.69|138.19|139.69|138.19|139.65|138.15|18
1625298680000|2021-07-03 07:51:20|139.7|138.2|139.69|138.19|139.7|138.2|139.68|138.18|9
1625298690000|2021-07-03 07:51:30|139.68|138.18|139.69|138.19|139.7|138.2|139.68|138.18|11
1625298700000|2021-07-03 07:51:40|139.7|138.2|139.66|138.16|139.7|138.2|139.66|138.16|9
1625298710000|2021-07-03 07:51:50|139.67|138.17|139.66|138.16|139.68|138.18|139.66|138.16|9
1625298720000|2021-07-03 07:52:00|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|2
1625298730000|2021-07-03 07:52:10|139.67|138.17|139.71|138.21|139.71|138.21|139.66|138.16|12
1625298740000|2021-07-03 07:52:20|139.7|138.2|139.7|138.2|139.7|138.2|139.69|138.19|5
1625298750000|2021-07-03 07:52:30|139.69|138.19|139.7|138.2|139.71|138.21|139.69|138.19|6
1625298760000|2021-07-03 07:52:40|139.69|138.19|139.69|138.19|139.69|138.19|139.68|138.18|3
1625298770000|2021-07-03 07:52:50|139.7|138.2|139.68|138.18|139.7|138.2|139.67|138.17|5
1625298780000|2021-07-03 07:53:00|139.67|138.17|139.67|138.17|139.68|138.18|139.67|138.17|3
1625298790000|2021-07-03 07:53:10|139.68|138.18|139.68|138.18|139.69|138.19|139.67|138.17|5
1625298800000|2021-07-03 07:53:20|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|6
1625298810000|2021-07-03 07:53:30|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|2
1625298820000|2021-07-03 07:53:40|139.69|138.19|139.69|138.19|139.69|138.19|139.67|138.17|7
1625298830000|2021-07-03 07:53:50|139.68|138.18|139.72|138.22|139.73|138.23|139.68|138.18|10
1625298840000|2021-07-03 07:54:00|139.73|138.23|139.73|138.23|139.73|138.23|139.69|138.19|10
1625298850000|2021-07-03 07:54:10|139.72|138.22|139.72|138.22|139.74|138.24|139.71|138.21|13
1625298860000|2021-07-03 07:54:20|139.73|138.23|139.75|138.25|139.75|138.25|139.72|138.22|7
1625298870000|2021-07-03 07:54:30|139.76|138.26|139.8|138.3|139.8|138.3|139.76|138.26|6
1625298880000|2021-07-03 07:54:40|139.81|138.31|139.84|138.34|139.84|138.34|139.81|138.31|8
1625298890000|2021-07-03 07:54:50|139.83|138.33|139.81|138.31|139.85|138.35|139.78|138.28|20
1625298900000|2021-07-03 07:55:00|139.8|138.3|139.82|138.32|139.83|138.33|139.79|138.29|16
1625298910000|2021-07-03 07:55:10|139.83|138.33|139.87|138.37|139.87|138.37|139.83|138.33|8
1625298920000|2021-07-03 07:55:20|139.88|138.38|140.1|138.6|140.13|138.63|139.87|138.37|23
1625298930000|2021-07-03 07:55:30|140.11|138.61|140.24|138.74|140.25|138.75|140.11|138.61|20
1625298940000|2021-07-03 07:55:40|140.25|138.75|140.39|138.89|140.39|138.89|140.24|138.74|19
1625298950000|2021-07-03 07:55:50|140.37|138.87|140.36|138.86|140.38|138.88|140.32|138.82|18
1625298960000|2021-07-03 07:56:00|140.35|138.85|140.32|138.82|140.42|138.92|140.31|138.81|23
1625298970000|2021-07-03 07:56:10|140.31|138.81|140.22|138.72|140.33|138.83|140.22|138.72|20
1625298980000|2021-07-03 07:56:20|140.23|138.73|140.16|138.66|140.25|138.75|140.11|138.61|29
1625298990000|2021-07-03 07:56:30|140.14|138.64|140.22|138.72|140.23|138.73|140.13|138.63|12
1625299000000|2021-07-03 07:56:40|140.23|138.73|140.11|138.61|140.25|138.75|140.11|138.61|20
1625299010000|2021-07-03 07:56:50|140.1|138.6|140.09|138.59|140.11|138.61|140.08|138.58|10
1625299020000|2021-07-03 07:57:00|140.1|138.6|140|138.5|140.11|138.61|140|138.5|13
1625299030000|2021-07-03 07:57:10|140.01|138.51|140|138.5|140.02|138.52|140|138.5|16
1625299040000|2021-07-03 07:57:20|140.01|138.51|139.99|138.49|140.02|138.52|139.98|138.48|11
1625299050000|2021-07-03 07:57:30|139.98|138.48|139.95|138.45|139.99|138.49|139.93|138.43|12
1625299060000|2021-07-03 07:57:40|139.93|138.43|139.95|138.45|139.99|138.49|139.93|138.43|14
1625299070000|2021-07-03 07:57:50|139.94|138.44|139.97|138.47|140|138.5|139.94|138.44|13
1625299080000|2021-07-03 07:58:00|139.95|138.45|139.95|138.45|139.97|138.47|139.94|138.44|11
1625299090000|2021-07-03 07:58:10|139.94|138.44|139.94|138.44|139.99|138.49|139.94|138.44|20
1625299100000|2021-07-03 07:58:20|139.95|138.45|139.99|138.49|139.99|138.49|139.9|138.4|19
1625299110000|2021-07-03 07:58:30|140|138.5|140.04|138.54|140.06|138.56|140|138.5|10
1625299120000|2021-07-03 07:58:40|140.05|138.55|140.02|138.52|140.06|138.56|140.02|138.52|10
1625299130000|2021-07-03 07:58:50|140.01|138.51|140.01|138.51|140.02|138.52|140|138.5|8
1625299140000|2021-07-03 07:59:00|139.99|138.49|139.99|138.49|140|138.5|139.97|138.47|7
1625299150000|2021-07-03 07:59:10|140|138.5|139.97|138.47|140|138.5|139.97|138.47|7
1625299160000|2021-07-03 07:59:20|139.96|138.46|139.88|138.38|139.96|138.46|139.88|138.38|18
1625299170000|2021-07-03 07:59:30|139.89|138.39|139.92|138.42|139.96|138.46|139.89|138.39|19
1625299180000|2021-07-03 07:59:40|139.93|138.43|139.93|138.43|139.94|138.44|139.93|138.43|7
1625299190000|2021-07-03 07:59:50|139.94|138.44|139.98|138.48|139.98|138.48|139.94|138.44|9
1625299200000|2021-07-03 08:00:00|139.99|138.49|140.07|138.57|140.08|138.58|139.98|138.48|13
1625299210000|2021-07-03 08:00:10|140.06|138.56|140.1|138.6|140.12|138.62|140.04|138.54|16
1625299220000|2021-07-03 08:00:20|140.09|138.59|140.09|138.59|140.11|138.61|140.08|138.58|10
1625299230000|2021-07-03 08:00:30|140.1|138.6|140.17|138.67|140.17|138.67|140.09|138.59|18
1625299240000|2021-07-03 08:00:40|140.18|138.68|140.08|138.58|140.18|138.68|140.08|138.58|16
1625299250000|2021-07-03 08:00:50|140.07|138.57|140.06|138.56|140.07|138.57|140.01|138.51|13
1625299260000|2021-07-03 08:01:00|140.05|138.55|140.03|138.53|140.05|138.55|140|138.5|14
1625299270000|2021-07-03 08:01:10|140.04|138.54|139.98|138.48|140.06|138.56|139.98|138.48|17
1625299280000|2021-07-03 08:01:20|140.01|138.51|139.98|138.48|140.05|138.55|139.98|138.48|15
1625299290000|2021-07-03 08:01:30|140|138.5|139.94|138.44|140|138.5|139.94|138.44|7
1625299300000|2021-07-03 08:01:40|139.95|138.45|139.96|138.46|139.98|138.48|139.92|138.42|14
1625299310000|2021-07-03 08:01:50|139.97|138.47|139.98|138.48|140|138.5|139.95|138.45|16
1625299320000|2021-07-03 08:02:00|139.95|138.45|139.94|138.44|139.98|138.48|139.93|138.43|10
1625299330000|2021-07-03 08:02:10|139.92|138.42|139.85|138.35|139.92|138.42|139.84|138.34|11
1625299340000|2021-07-03 08:02:20|139.86|138.36|139.83|138.33|139.86|138.36|139.83|138.33|10
1625299350000|2021-07-03 08:02:30|139.82|138.32|139.82|138.32|139.84|138.34|139.82|138.32|13
1625299360000|2021-07-03 08:02:40|139.81|138.31|139.94|138.44|139.94|138.44|139.81|138.31|16
1625299370000|2021-07-03 08:02:50|139.92|138.42|139.88|138.38|139.92|138.42|139.88|138.38|11
1625299380000|2021-07-03 08:03:00|139.87|138.37|139.79|138.29|139.87|138.37|139.79|138.29|17
1625299390000|2021-07-03 08:03:10|139.78|138.28|139.85|138.35|139.85|138.35|139.76|138.26|18
1625299400000|2021-07-03 08:03:20|139.86|138.36|139.84|138.34|139.86|138.36|139.83|138.33|7
1625299410000|2021-07-03 08:03:30|139.83|138.33|139.79|138.29|139.83|138.33|139.76|138.26|18
1625299420000|2021-07-03 08:03:40|139.78|138.28|139.76|138.26|139.81|138.31|139.75|138.25|18
1625299430000|2021-07-03 08:03:50|139.79|138.29|139.76|138.26|139.83|138.33|139.76|138.26|22
1625299440000|2021-07-03 08:04:00|139.77|138.27|139.76|138.26|139.77|138.27|139.72|138.22|12
1625299450000|2021-07-03 08:04:10|139.75|138.25|139.73|138.23|139.75|138.25|139.71|138.21|8
1625299460000|2021-07-03 08:04:20|139.72|138.22|139.81|138.31|139.82|138.32|139.71|138.21|11
1625299470000|2021-07-03 08:04:30|139.82|138.32|139.79|138.29|139.82|138.32|139.79|138.29|12
1625299480000|2021-07-03 08:04:40|139.78|138.28|139.74|138.24|139.78|138.28|139.73|138.23|13
1625299490000|2021-07-03 08:04:50|139.73|138.23|139.72|138.22|139.73|138.23|139.7|138.2|5
1625299500000|2021-07-03 08:05:00|139.73|138.23|139.7|138.2|139.76|138.26|139.7|138.2|15
1625299510000|2021-07-03 08:05:10|139.72|138.22|139.71|138.21|139.72|138.22|139.71|138.21|4
1625299520000|2021-07-03 08:05:20|139.7|138.2|139.7|138.2|139.71|138.21|139.7|138.2|5
1625299530000|2021-07-03 08:05:30|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|2
1625299540000|2021-07-03 08:05:40|139.71|138.21|139.69|138.19|139.71|138.21|139.69|138.19|4
1625299550000|2021-07-03 08:05:50|139.68|138.18|139.69|138.19|139.69|138.19|139.68|138.18|10
1625299560000|2021-07-03 08:06:00|139.68|138.18|139.69|138.19|139.69|138.19|139.68|138.18|2
1625299570000|2021-07-03 08:06:10|139.7|138.2|139.69|138.19|139.71|138.21|139.69|138.19|10
1625299580000|2021-07-03 08:06:20|139.7|138.2|139.62|138.12|139.71|138.21|139.59|138.09|19
1625299590000|2021-07-03 08:06:30|139.63|138.13|139.66|138.16|139.66|138.16|139.59|138.09|10
1625299600000|2021-07-03 08:06:40|139.65|138.15|139.64|138.14|139.65|138.15|139.61|138.11|12
1625299610000|2021-07-03 08:06:50|139.63|138.13|139.62|138.12|139.64|138.14|139.61|138.11|10
1625299620000|2021-07-03 08:07:00|139.63|138.13|139.64|138.14|139.64|138.14|139.63|138.13|4
1625299630000|2021-07-03 08:07:10|139.65|138.15|139.65|138.15|139.65|138.15|139.65|138.15|1
1625299640000|2021-07-03 08:07:20|139.64|138.14|139.61|138.11|139.64|138.14|139.61|138.11|4
1625299650000|2021-07-03 08:07:30|139.6|138.1|139.58|138.08|139.63|138.13|139.58|138.08|13
1625299660000|2021-07-03 08:07:40|139.59|138.09|139.56|138.06|139.61|138.11|139.56|138.06|19
1625299670000|2021-07-03 08:07:50|139.58|138.08|139.57|138.07|139.58|138.08|139.56|138.06|12
1625299680000|2021-07-03 08:08:00|139.58|138.08|139.62|138.12|139.64|138.14|139.57|138.07|11
1625299690000|2021-07-03 08:08:10|139.59|138.09|139.52|138.02|139.59|138.09|139.52|138.02|12
1625299700000|2021-07-03 08:08:20|139.53|138.03|139.52|138.02|139.54|138.04|139.49|137.99|17
1625299710000|2021-07-03 08:08:30|139.53|138.03|139.52|138.02|139.56|138.06|139.52|138.02|11
1625299720000|2021-07-03 08:08:40|139.53|138.03|139.49|137.99|139.53|138.03|139.48|137.98|17
1625299730000|2021-07-03 08:08:50|139.46|137.96|139.45|137.95|139.47|137.97|139.45|137.95|12
1625299740000|2021-07-03 08:09:00|139.44|137.94|139.44|137.94|139.45|137.95|139.44|137.94|7
1625299750000|2021-07-03 08:09:10|139.43|137.93|139.44|137.94|139.46|137.96|139.42|137.92|9
1625299760000|2021-07-03 08:09:20|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|6
1625299770000|2021-07-03 08:09:30|139.43|137.93|139.43|137.93|139.45|137.95|139.42|137.92|14
1625299780000|2021-07-03 08:09:40|139.42|137.92|139.42|137.92|139.43|137.93|139.41|137.91|7
1625299790000|2021-07-03 08:09:50|139.43|137.93|139.42|137.92|139.43|137.93|139.42|137.92|2
1625299800000|2021-07-03 08:10:00|139.41|137.91|139.4|137.9|139.41|137.91|139.4|137.9|2
1625299810000|2021-07-03 08:10:10|139.39|137.89|139.44|137.94|139.44|137.94|139.39|137.89|7
1625299820000|2021-07-03 08:10:20|139.45|137.95|139.47|137.97|139.48|137.98|139.45|137.95|7
1625299830000|2021-07-03 08:10:30|139.48|137.98|139.48|137.98|139.48|137.98|139.47|137.97|5
1625299840000|2021-07-03 08:10:40|139.47|137.97|139.48|137.98|139.48|137.98|139.46|137.96|6
1625299850000|2021-07-03 08:10:50|139.47|137.97|139.47|137.97|139.47|137.97|139.46|137.96|3
1625299860000|2021-07-03 08:11:00|139.46|137.96|139.41|137.91|139.47|137.97|139.4|137.9|16
1625299870000|2021-07-03 08:11:10|139.42|137.92|139.47|137.97|139.47|137.97|139.41|137.91|9
1625299880000|2021-07-03 08:11:20|139.48|137.98|139.47|137.97|139.48|137.98|139.47|137.97|2
1625299890000|2021-07-03 08:11:30|139.48|137.98|139.51|138.01|139.51|138.01|139.48|137.98|8
1625299900000|2021-07-03 08:11:40|139.52|138.02|139.55|138.05|139.55|138.05|139.52|138.02|4
1625299910000|2021-07-03 08:11:50|139.53|138.03|139.49|137.99|139.54|138.04|139.49|137.99|16
1625299920000|2021-07-03 08:12:00|139.5|138|139.48|137.98|139.51|138.01|139.48|137.98|15
1625299930000|2021-07-03 08:12:10|139.47|137.97|139.48|137.98|139.48|137.98|139.47|137.97|4
1625299940000|2021-07-03 08:12:20|139.49|137.99|139.45|137.95|139.49|137.99|139.45|137.95|6
1625299950000|2021-07-03 08:12:30|139.46|137.96|139.46|137.96|139.46|137.96|139.43|137.93|9
1625299960000|2021-07-03 08:12:40|139.45|137.95|139.42|137.92|139.45|137.95|139.4|137.9|10
1625299970000|2021-07-03 08:12:50|139.43|137.93|139.46|137.96|139.46|137.96|139.42|137.92|4
1625299980000|2021-07-03 08:13:00|139.45|137.95|139.44|137.94|139.45|137.95|139.43|137.93|4
1625299990000|2021-07-03 08:13:10|139.43|137.93|139.45|137.95|139.46|137.96|139.43|137.93|7
1625300000000|2021-07-03 08:13:20|139.44|137.94|139.44|137.94|139.45|137.95|139.44|137.94|5
1625300010000|2021-07-03 08:13:30|139.42|137.92|139.4|137.9|139.42|137.92|139.39|137.89|4
1625300020000|2021-07-03 08:13:40|139.39|137.89|139.36|137.86|139.39|137.89|139.35|137.85|10
1625300030000|2021-07-03 08:13:50|139.35|137.85|139.37|137.87|139.38|137.88|139.34|137.84|17
1625300040000|2021-07-03 08:14:00|139.36|137.86|139.35|137.85|139.37|137.87|139.34|137.84|14
1625300050000|2021-07-03 08:14:10|139.33|137.83|139.34|137.84|139.36|137.86|139.33|137.83|5
1625300060000|2021-07-03 08:14:20|139.35|137.85|139.28|137.78|139.37|137.87|139.28|137.78|17
1625300070000|2021-07-03 08:14:30|139.29|137.79|139.3|137.8|139.32|137.82|139.29|137.79|10
1625300080000|2021-07-03 08:14:40|139.29|137.79|139.29|137.79|139.29|137.79|139.28|137.78|7
1625300090000|2021-07-03 08:14:50|139.28|137.78|139.31|137.81|139.31|137.81|139.28|137.78|4
1625300100000|2021-07-03 08:15:00|139.3|137.8|139.3|137.8|139.31|137.81|139.3|137.8|5
1625300110000|2021-07-03 08:15:10|139.31|137.81|139.32|137.82|139.34|137.84|139.31|137.81|15
1625300120000|2021-07-03 08:15:20|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|7
1625300130000|2021-07-03 08:15:30|139.34|137.84|139.31|137.81|139.34|137.84|139.3|137.8|10
1625300140000|2021-07-03 08:15:40|139.3|137.8|139.3|137.8|139.31|137.81|139.3|137.8|9
1625300150000|2021-07-03 08:15:50|139.31|137.81|139.34|137.84|139.35|137.85|139.3|137.8|9
1625300160000|2021-07-03 08:16:00|139.35|137.85|139.36|137.86|139.36|137.86|139.34|137.84|8
1625300170000|2021-07-03 08:16:10|139.35|137.85|139.36|137.86|139.36|137.86|139.35|137.85|2
1625300180000|2021-07-03 08:16:20|139.35|137.85|139.36|137.86|139.37|137.87|139.35|137.85|4
1625300190000|2021-07-03 08:16:30|139.37|137.87|139.36|137.86|139.37|137.87|139.35|137.85|4
1625300200000|2021-07-03 08:16:40|139.35|137.85|139.35|137.85|139.36|137.86|139.34|137.84|13
1625300210000|2021-07-03 08:16:50|139.36|137.86|139.38|137.88|139.39|137.89|139.33|137.83|18
1625300220000|2021-07-03 08:17:00|139.37|137.87|139.3|137.8|139.37|137.87|139.3|137.8|12
1625300230000|2021-07-03 08:17:10|139.31|137.81|139.3|137.8|139.31|137.81|139.28|137.78|7
1625300240000|2021-07-03 08:17:20|139.28|137.78|139.29|137.79|139.3|137.8|139.27|137.77|13
1625300250000|2021-07-03 08:17:30|139.3|137.8|139.31|137.81|139.32|137.82|139.3|137.8|8
1625300260000|2021-07-03 08:17:40|139.32|137.82|139.35|137.85|139.36|137.86|139.32|137.82|13
1625300270000|2021-07-03 08:17:50|139.34|137.84|139.32|137.82|139.37|137.87|139.31|137.81|16
1625300280000|2021-07-03 08:18:00|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|7
1625300290000|2021-07-03 08:18:10|139.34|137.84|139.34|137.84|139.34|137.84|139.33|137.83|3
1625300300000|2021-07-03 08:18:20|139.35|137.85|139.35|137.85|139.35|137.85|139.34|137.84|3
1625300310000|2021-07-03 08:18:30|139.34|137.84|139.35|137.85|139.35|137.85|139.34|137.84|6
1625300320000|2021-07-03 08:18:40|139.36|137.86|139.33|137.83|139.37|137.87|139.33|137.83|10
1625300330000|2021-07-03 08:18:50|139.34|137.84|139.33|137.83|139.35|137.85|139.33|137.83|4
1625300340000|2021-07-03 08:19:00|139.34|137.84|139.34|137.84|139.35|137.85|139.33|137.83|9
1625300350000|2021-07-03 08:19:10|139.33|137.83|139.34|137.84|139.34|137.84|139.33|137.83|6
1625300360000|2021-07-03 08:19:20|139.33|137.83|139.33|137.83|139.33|137.83|139.33|137.83|1
1625300370000|2021-07-03 08:19:30|139.32|137.82|139.33|137.83|139.34|137.84|139.32|137.82|4
1625300380000|2021-07-03 08:19:40|139.32|137.82|139.31|137.81|139.32|137.82|139.31|137.81|2
1625300390000|2021-07-03 08:19:50|139.3|137.8|139.32|137.82|139.33|137.83|139.3|137.8|5
1625300400000|2021-07-03 08:20:00|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|10
1625300410000|2021-07-03 08:20:10|139.31|137.81|139.33|137.83|139.33|137.83|139.31|137.81|7
1625300420000|2021-07-03 08:20:20|139.32|137.82|139.33|137.83|139.34|137.84|139.32|137.82|10
1625300430000|2021-07-03 08:20:30|139.35|137.85|139.33|137.83|139.35|137.85|139.32|137.82|8
1625300440000|2021-07-03 08:20:40|139.34|137.84|139.33|137.83|139.34|137.84|139.32|137.82|4
1625300450000|2021-07-03 08:20:50|139.32|137.82|139.33|137.83|139.34|137.84|139.32|137.82|8
1625300460000|2021-07-03 08:21:00|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|2
1625300470000|2021-07-03 08:21:10|139.31|137.81|139.31|137.81|139.32|137.82|139.31|137.81|5
1625300480000|2021-07-03 08:21:20|139.32|137.82|139.32|137.82|139.33|137.83|139.32|137.82|3
1625300490000|2021-07-03 08:21:30|139.33|137.83|139.31|137.81|139.33|137.83|139.31|137.81|7
1625300510000|2021-07-03 08:21:50|139.32|137.82|139.31|137.81|139.32|137.82|139.3|137.8|12
1625300520000|2021-07-03 08:22:00|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|9
1625300530000|2021-07-03 08:22:10|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|8
1625300540000|2021-07-03 08:22:20|139.33|137.83|139.35|137.85|139.35|137.85|139.33|137.83|3
1625300550000|2021-07-03 08:22:30|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|7
1625300560000|2021-07-03 08:22:40|139.35|137.85|139.33|137.83|139.35|137.85|139.32|137.82|9
1625300570000|2021-07-03 08:22:50|139.34|137.84|139.35|137.85|139.35|137.85|139.34|137.84|6
1625300580000|2021-07-03 08:23:00|139.34|137.84|139.33|137.83|139.34|137.84|139.32|137.82|3
1625300590000|2021-07-03 08:23:10|139.32|137.82|139.34|137.84|139.35|137.85|139.32|137.82|6
1625300600000|2021-07-03 08:23:20|139.33|137.83|139.34|137.84|139.34|137.84|139.33|137.83|4
1625300610000|2021-07-03 08:23:30|139.33|137.83|139.34|137.84|139.34|137.84|139.33|137.83|2
1625300620000|2021-07-03 08:23:40|139.33|137.83|139.33|137.83|139.34|137.84|139.33|137.83|5
1625300630000|2021-07-03 08:23:50|139.34|137.84|139.29|137.79|139.34|137.84|139.29|137.79|10
1625300640000|2021-07-03 08:24:00|139.3|137.8|139.31|137.81|139.32|137.82|139.3|137.8|4
1625300650000|2021-07-03 08:24:10|139.32|137.82|139.33|137.83|139.33|137.83|139.31|137.81|8
1625300660000|2021-07-03 08:24:20|139.32|137.82|139.35|137.85|139.35|137.85|139.32|137.82|11
1625300670000|2021-07-03 08:24:30|139.34|137.84|139.37|137.87|139.37|137.87|139.34|137.84|6
1625300680000|2021-07-03 08:24:40|139.38|137.88|139.42|137.92|139.43|137.93|139.38|137.88|13
1625300690000|2021-07-03 08:24:50|139.41|137.91|139.41|137.91|139.42|137.92|139.4|137.9|9
1625300700000|2021-07-03 08:25:00|139.4|137.9|139.36|137.86|139.41|137.91|139.34|137.84|16
1625300710000|2021-07-03 08:25:10|139.35|137.85|139.36|137.86|139.37|137.87|139.34|137.84|8
1625300720000|2021-07-03 08:25:20|139.37|137.87|139.38|137.88|139.38|137.88|139.36|137.86|6
1625300730000|2021-07-03 08:25:30|139.39|137.89|139.4|137.9|139.4|137.9|139.39|137.89|4
1625300740000|2021-07-03 08:25:40|139.39|137.89|139.34|137.84|139.4|137.9|139.34|137.84|17
1625300750000|2021-07-03 08:25:50|139.33|137.83|139.35|137.85|139.36|137.86|139.33|137.83|14
1625300760000|2021-07-03 08:26:00|139.33|137.83|139.37|137.87|139.38|137.88|139.33|137.83|12
1625300770000|2021-07-03 08:26:10|139.36|137.86|139.34|137.84|139.36|137.86|139.33|137.83|8
1625300780000|2021-07-03 08:26:20|139.35|137.85|139.34|137.84|139.35|137.85|139.34|137.84|4
1625300790000|2021-07-03 08:26:30|139.35|137.85|139.35|137.85|139.35|137.85|139.34|137.84|5
1625300800000|2021-07-03 08:26:40|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|4
1625300810000|2021-07-03 08:26:50|139.36|137.86|139.33|137.83|139.36|137.86|139.33|137.83|4
1625300820000|2021-07-03 08:27:00|139.32|137.82|139.32|137.82|139.33|137.83|139.32|137.82|3
1625300830000|2021-07-03 08:27:10|139.31|137.81|139.35|137.85|139.35|137.85|139.31|137.81|4
1625300840000|2021-07-03 08:27:20|139.36|137.86|139.41|137.91|139.41|137.91|139.36|137.86|8
1625300850000|2021-07-03 08:27:30|139.42|137.92|139.38|137.88|139.42|137.92|139.37|137.87|7
1625300860000|2021-07-03 08:27:40|139.37|137.87|139.38|137.88|139.39|137.89|139.37|137.87|6
1625300870000|2021-07-03 08:27:50|139.39|137.89|139.38|137.88|139.39|137.89|139.38|137.88|2
1625300880000|2021-07-03 08:28:00|139.37|137.87|139.37|137.87|139.39|137.89|139.36|137.86|13
1625300890000|2021-07-03 08:28:10|139.36|137.86|139.36|137.86|139.37|137.87|139.35|137.85|5
1625300900000|2021-07-03 08:28:20|139.38|137.88|139.37|137.87|139.38|137.88|139.37|137.87|2
1625300910000|2021-07-03 08:28:30|139.38|137.88|139.38|137.88|139.38|137.88|139.38|137.88|1
1625300940000|2021-07-03 08:29:00|139.39|137.89|139.38|137.88|139.39|137.89|139.38|137.88|2
1625300950000|2021-07-03 08:29:10|139.39|137.89|139.39|137.89|139.39|137.89|139.38|137.88|7
1625300960000|2021-07-03 08:29:20|139.38|137.88|139.4|137.9|139.41|137.91|139.38|137.88|5
1625300970000|2021-07-03 08:29:30|139.41|137.91|139.41|137.91|139.41|137.91|139.41|137.91|1
1625300980000|2021-07-03 08:29:40|139.42|137.92|139.44|137.94|139.44|137.94|139.42|137.92|5
1625300990000|2021-07-03 08:29:50|139.45|137.95|139.45|137.95|139.45|137.95|139.44|137.94|7
1625301000000|2021-07-03 08:30:00|139.46|137.96|139.54|138.04|139.55|138.05|139.46|137.96|10
1625301010000|2021-07-03 08:30:10|139.55|138.05|139.7|138.2|139.7|138.2|139.55|138.05|11
1625301020000|2021-07-03 08:30:20|139.71|138.21|139.79|138.29|139.79|138.29|139.71|138.21|14
1625301030000|2021-07-03 08:30:30|139.84|138.34|139.85|138.35|139.85|138.35|139.81|138.31|18
1625301040000|2021-07-03 08:30:40|139.86|138.36|139.87|138.37|139.88|138.38|139.86|138.36|10
1625301050000|2021-07-03 08:30:50|139.85|138.35|139.9|138.4|139.9|138.4|139.83|138.33|13
1625301060000|2021-07-03 08:31:00|139.89|138.39|139.84|138.34|139.9|138.4|139.82|138.32|16
1625301070000|2021-07-03 08:31:10|139.82|138.32|139.98|138.48|139.98|138.48|139.79|138.29|14
1625301080000|2021-07-03 08:31:20|139.99|138.49|140.01|138.51|140.05|138.55|139.98|138.48|14
1625301090000|2021-07-03 08:31:30|140.02|138.52|140.01|138.51|140.03|138.53|140|138.5|10
1625301100000|2021-07-03 08:31:40|140.02|138.52|140|138.5|140.03|138.53|140|138.5|17
1625301110000|2021-07-03 08:31:50|139.97|138.47|139.91|138.41|139.97|138.47|139.91|138.41|15
1625301120000|2021-07-03 08:32:00|139.92|138.42|139.91|138.41|139.93|138.43|139.91|138.41|11
1625301130000|2021-07-03 08:32:10|139.92|138.42|139.82|138.32|139.92|138.42|139.82|138.32|14
1625301140000|2021-07-03 08:32:20|139.83|138.33|139.72|138.22|139.83|138.33|139.72|138.22|17
1625301150000|2021-07-03 08:32:30|139.73|138.23|139.73|138.23|139.73|138.23|139.71|138.21|9
1625301160000|2021-07-03 08:32:40|139.72|138.22|139.75|138.25|139.75|138.25|139.72|138.22|6
1625301170000|2021-07-03 08:32:50|139.73|138.23|139.71|138.21|139.74|138.24|139.71|138.21|5
1625301180000|2021-07-03 08:33:00|139.7|138.2|139.79|138.29|139.79|138.29|139.7|138.2|12
1625301190000|2021-07-03 08:33:10|139.8|138.3|139.77|138.27|139.8|138.3|139.77|138.27|8
1625301200000|2021-07-03 08:33:20|139.76|138.26|139.66|138.16|139.76|138.26|139.65|138.15|12
1625301210000|2021-07-03 08:33:30|139.64|138.14|139.66|138.16|139.67|138.17|139.64|138.14|7
1625301220000|2021-07-03 08:33:40|139.67|138.17|139.69|138.19|139.69|138.19|139.66|138.16|9
1625301230000|2021-07-03 08:33:50|139.68|138.18|139.67|138.17|139.68|138.18|139.66|138.16|4
1625301240000|2021-07-03 08:34:00|139.66|138.16|139.68|138.18|139.68|138.18|139.65|138.15|7
1625301250000|2021-07-03 08:34:10|139.69|138.19|139.68|138.18|139.69|138.19|139.67|138.17|11
1625301260000|2021-07-03 08:34:20|139.69|138.19|139.68|138.18|139.69|138.19|139.68|138.18|2
1625301270000|2021-07-03 08:34:30|139.69|138.19|139.7|138.2|139.7|138.2|139.69|138.19|2
1625301280000|2021-07-03 08:34:40|139.69|138.19|139.7|138.2|139.7|138.2|139.69|138.19|2
1625301300000|2021-07-03 08:35:00|139.71|138.21|139.71|138.21|139.71|138.21|139.7|138.2|3
1625301310000|2021-07-03 08:35:10|139.72|138.22|139.74|138.24|139.74|138.24|139.72|138.22|3
1625301320000|2021-07-03 08:35:20|139.75|138.25|139.75|138.25|139.76|138.26|139.75|138.25|7
1625301330000|2021-07-03 08:35:30|139.76|138.26|139.75|138.25|139.76|138.26|139.74|138.24|6
1625301340000|2021-07-03 08:35:40|139.76|138.26|139.78|138.28|139.78|138.28|139.75|138.25|7
1625301350000|2021-07-03 08:35:50|139.79|138.29|139.78|138.28|139.79|138.29|139.77|138.27|6
1625301360000|2021-07-03 08:36:00|139.77|138.27|139.78|138.28|139.78|138.28|139.76|138.26|6
1625301370000|2021-07-03 08:36:10|139.77|138.27|139.75|138.25|139.77|138.27|139.75|138.25|9
1625301380000|2021-07-03 08:36:20|139.74|138.24|139.74|138.24|139.75|138.25|139.74|138.24|5
1625301390000|2021-07-03 08:36:30|139.75|138.25|139.74|138.24|139.76|138.26|139.74|138.24|6
1625301400000|2021-07-03 08:36:40|139.75|138.25|139.74|138.24|139.75|138.25|139.74|138.24|2
1625301410000|2021-07-03 08:36:50|139.73|138.23|139.72|138.22|139.74|138.24|139.72|138.22|6
1625301420000|2021-07-03 08:37:00|139.73|138.23|139.75|138.25|139.75|138.25|139.73|138.23|5
1625301430000|2021-07-03 08:37:10|139.74|138.24|139.78|138.28|139.78|138.28|139.74|138.24|9
1625301440000|2021-07-03 08:37:20|139.77|138.27|139.79|138.29|139.79|138.29|139.77|138.27|5
1625301450000|2021-07-03 08:37:30|139.8|138.3|139.88|138.38|139.88|138.38|139.79|138.29|10
1625301460000|2021-07-03 08:37:40|139.94|138.44|140.08|138.58|140.15|138.65|139.94|138.44|18
1625301470000|2021-07-03 08:37:50|140.09|138.59|139.96|138.46|140.1|138.6|139.96|138.46|15
1625301480000|2021-07-03 08:38:00|139.97|138.47|140.03|138.53|140.03|138.53|139.95|138.45|11
1625301490000|2021-07-03 08:38:10|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|15
1625301500000|2021-07-03 08:38:20|140.03|138.53|140.04|138.54|140.05|138.55|140.03|138.53|6
1625301510000|2021-07-03 08:38:30|140.05|138.55|140.08|138.58|140.08|138.58|140.05|138.55|2
1625301520000|2021-07-03 08:38:40|140.09|138.59|140.09|138.59|140.11|138.61|140.08|138.58|11
1625301530000|2021-07-03 08:38:50|140.1|138.6|140.09|138.59|140.1|138.6|140.09|138.59|2
1625301540000|2021-07-03 08:39:00|140.08|138.58|140.05|138.55|140.08|138.58|140.05|138.55|3
1625301550000|2021-07-03 08:39:10|140.04|138.54|140.05|138.55|140.06|138.56|140.04|138.54|11
1625301560000|2021-07-03 08:39:20|140.06|138.56|140.04|138.54|140.06|138.56|140.04|138.54|2
1625301570000|2021-07-03 08:39:30|140.01|138.51|139.99|138.49|140.01|138.51|139.98|138.48|10
1625301580000|2021-07-03 08:39:40|139.98|138.48|139.92|138.42|139.99|138.49|139.92|138.42|12
1625301590000|2021-07-03 08:39:50|139.93|138.43|139.92|138.42|139.95|138.45|139.91|138.41|7
1625301600000|2021-07-03 08:40:00|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|2
1625301610000|2021-07-03 08:40:10|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|6
1625301620000|2021-07-03 08:40:20|139.9|138.4|139.9|138.4|139.9|138.4|139.88|138.38|6
1625301630000|2021-07-03 08:40:30|139.89|138.39|139.89|138.39|139.9|138.4|139.88|138.38|4
1625301640000|2021-07-03 08:40:40|139.88|138.38|139.86|138.36|139.88|138.38|139.86|138.36|4
1625301650000|2021-07-03 08:40:50|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|5
1625301660000|2021-07-03 08:41:00|139.87|138.37|139.83|138.33|139.87|138.37|139.82|138.32|12
1625301670000|2021-07-03 08:41:10|139.84|138.34|139.85|138.35|139.85|138.35|139.82|138.32|8
1625301680000|2021-07-03 08:41:20|139.84|138.34|139.84|138.34|139.86|138.36|139.84|138.34|5
1625301690000|2021-07-03 08:41:30|139.85|138.35|139.84|138.34|139.85|138.35|139.84|138.34|2
1625301700000|2021-07-03 08:41:40|139.85|138.35|139.85|138.35|139.86|138.36|139.84|138.34|9
1625301710000|2021-07-03 08:41:50|139.84|138.34|139.84|138.34|139.84|138.34|139.84|138.34|1
1625301740000|2021-07-03 08:42:20|139.85|138.35|139.82|138.32|139.86|138.36|139.82|138.32|8
1625301750000|2021-07-03 08:42:30|139.81|138.31|139.81|138.31|139.81|138.31|139.81|138.31|1
1625301760000|2021-07-03 08:42:40|139.82|138.32|139.79|138.29|139.82|138.32|139.79|138.29|9
1625301770000|2021-07-03 08:42:50|139.78|138.28|139.78|138.28|139.79|138.29|139.77|138.27|11
1625301780000|2021-07-03 08:43:00|139.79|138.29|139.78|138.28|139.8|138.3|139.77|138.27|8
1625301790000|2021-07-03 08:43:10|139.77|138.27|139.78|138.28|139.79|138.29|139.77|138.27|10
1625301810000|2021-07-03 08:43:30|139.77|138.27|139.76|138.26|139.77|138.27|139.76|138.26|2
1625301820000|2021-07-03 08:43:40|139.77|138.27|139.75|138.25|139.77|138.27|139.74|138.24|5
1625301830000|2021-07-03 08:43:50|139.76|138.26|139.74|138.24|139.76|138.26|139.74|138.24|5
1625301840000|2021-07-03 08:44:00|139.73|138.23|139.74|138.24|139.74|138.24|139.73|138.23|4
1625301850000|2021-07-03 08:44:10|139.73|138.23|139.72|138.22|139.74|138.24|139.71|138.21|6
1625301860000|2021-07-03 08:44:20|139.71|138.21|139.67|138.17|139.72|138.22|139.67|138.17|9
1625301870000|2021-07-03 08:44:30|139.68|138.18|139.65|138.15|139.68|138.18|139.64|138.14|6
1625301880000|2021-07-03 08:44:40|139.66|138.16|139.65|138.15|139.66|138.16|139.65|138.15|12
1625301890000|2021-07-03 08:44:50|139.66|138.16|139.64|138.14|139.66|138.16|139.64|138.14|9
1625301900000|2021-07-03 08:45:00|139.65|138.15|139.65|138.15|139.66|138.16|139.65|138.15|7
1625301910000|2021-07-03 08:45:10|139.64|138.14|139.62|138.12|139.65|138.15|139.62|138.12|12
1625301920000|2021-07-03 08:45:20|139.61|138.11|139.63|138.13|139.63|138.13|139.6|138.1|7
1625301930000|2021-07-03 08:45:30|139.62|138.12|139.63|138.13|139.65|138.15|139.62|138.12|7
1625301940000|2021-07-03 08:45:40|139.62|138.12|139.63|138.13|139.65|138.15|139.62|138.12|6
1625301950000|2021-07-03 08:45:50|139.64|138.14|139.64|138.14|139.65|138.15|139.63|138.13|11
1625301960000|2021-07-03 08:46:00|139.62|138.12|139.64|138.14|139.65|138.15|139.62|138.12|7
1625301970000|2021-07-03 08:46:10|139.65|138.15|139.68|138.18|139.68|138.18|139.64|138.14|11
1625301980000|2021-07-03 08:46:20|139.69|138.19|139.73|138.23|139.73|138.23|139.69|138.19|8
1625301990000|2021-07-03 08:46:30|139.72|138.22|139.76|138.26|139.76|138.26|139.72|138.22|6
1625302000000|2021-07-03 08:46:40|139.77|138.27|139.73|138.23|139.77|138.27|139.73|138.23|3
1625302010000|2021-07-03 08:46:50|139.72|138.22|139.72|138.22|139.72|138.22|139.71|138.21|5
1625302020000|2021-07-03 08:47:00|139.71|138.21|139.69|138.19|139.71|138.21|139.69|138.19|5
1625302030000|2021-07-03 08:47:10|139.66|138.16|139.7|138.2|139.7|138.2|139.66|138.16|11
1625302040000|2021-07-03 08:47:20|139.69|138.19|139.68|138.18|139.69|138.19|139.68|138.18|10
1625302050000|2021-07-03 08:47:30|139.69|138.19|139.68|138.18|139.69|138.19|139.66|138.16|9
1625302060000|2021-07-03 08:47:40|139.67|138.17|139.7|138.2|139.71|138.21|139.67|138.17|6
1625302070000|2021-07-03 08:47:50|139.71|138.21|139.71|138.21|139.71|138.21|139.7|138.2|3
1625302080000|2021-07-03 08:48:00|139.7|138.2|139.7|138.2|139.72|138.22|139.69|138.19|7
1625302090000|2021-07-03 08:48:10|139.69|138.19|139.72|138.22|139.72|138.22|139.68|138.18|6
1625302100000|2021-07-03 08:48:20|139.73|138.23|139.71|138.21|139.73|138.23|139.71|138.21|5
1625302110000|2021-07-03 08:48:30|139.72|138.22|139.72|138.22|139.72|138.22|139.72|138.22|1
1625302120000|2021-07-03 08:48:40|139.73|138.23|139.77|138.27|139.77|138.27|139.73|138.23|3
1625302130000|2021-07-03 08:48:50|139.79|138.29|139.79|138.29|139.82|138.32|139.79|138.29|14
1625302140000|2021-07-03 08:49:00|139.8|138.3|139.82|138.32|139.82|138.32|139.8|138.3|7
1625302150000|2021-07-03 08:49:10|139.81|138.31|139.87|138.37|139.88|138.38|139.81|138.31|8
1625302160000|2021-07-03 08:49:20|139.86|138.36|139.86|138.36|139.87|138.37|139.86|138.36|3
1625302170000|2021-07-03 08:49:30|139.87|138.37|139.88|138.38|139.88|138.38|139.87|138.37|6
1625302180000|2021-07-03 08:49:40|139.87|138.37|139.89|138.39|139.89|138.39|139.86|138.36|3
1625302190000|2021-07-03 08:49:50|139.9|138.4|139.91|138.41|139.92|138.42|139.9|138.4|4
1625302200000|2021-07-03 08:50:00|139.9|138.4|139.91|138.41|139.92|138.42|139.9|138.4|12
1625302210000|2021-07-03 08:50:10|139.92|138.42|139.89|138.39|139.92|138.42|139.88|138.38|14
1625302220000|2021-07-03 08:50:20|139.9|138.4|139.91|138.41|139.92|138.42|139.89|138.39|7
1625302230000|2021-07-03 08:50:30|139.9|138.4|139.88|138.38|139.9|138.4|139.87|138.37|9
1625302240000|2021-07-03 08:50:40|139.87|138.37|139.86|138.36|139.88|138.38|139.86|138.36|8
1625302250000|2021-07-03 08:50:50|139.87|138.37|139.92|138.42|139.92|138.42|139.86|138.36|11
1625302260000|2021-07-03 08:51:00|139.91|138.41|139.87|138.37|139.91|138.41|139.86|138.36|7
1625302270000|2021-07-03 08:51:10|139.86|138.36|139.86|138.36|139.88|138.38|139.86|138.36|11
1625302280000|2021-07-03 08:51:20|139.87|138.37|139.88|138.38|139.9|138.4|139.86|138.36|14
1625302290000|2021-07-03 08:51:30|139.87|138.37|139.88|138.38|139.89|138.39|139.87|138.37|14
1625302300000|2021-07-03 08:51:40|139.87|138.37|139.85|138.35|139.87|138.37|139.84|138.34|10
1625302310000|2021-07-03 08:51:50|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|8
1625302320000|2021-07-03 08:52:00|139.86|138.36|139.85|138.35|139.87|138.37|139.83|138.33|14
1625302330000|2021-07-03 08:52:10|139.86|138.36|139.89|138.39|139.89|138.39|139.86|138.36|6
1625302340000|2021-07-03 08:52:20|139.9|138.4|139.91|138.41|139.91|138.41|139.89|138.39|5
1625302350000|2021-07-03 08:52:30|139.92|138.42|139.94|138.44|139.95|138.45|139.92|138.42|11
1625302360000|2021-07-03 08:52:40|139.93|138.43|139.93|138.43|139.94|138.44|139.92|138.42|10
1625302370000|2021-07-03 08:52:50|139.94|138.44|139.94|138.44|139.94|138.44|139.93|138.43|5
1625302380000|2021-07-03 08:53:00|139.93|138.43|139.97|138.47|139.97|138.47|139.93|138.43|7
1625302390000|2021-07-03 08:53:10|139.98|138.48|140.07|138.57|140.07|138.57|139.98|138.48|11
1625302400000|2021-07-03 08:53:20|140.06|138.56|140.04|138.54|140.06|138.56|140.04|138.54|7
1625302410000|2021-07-03 08:53:30|140.03|138.53|139.99|138.49|140.03|138.53|139.99|138.49|10
1625302420000|2021-07-03 08:53:40|139.98|138.48|139.97|138.47|140|138.5|139.97|138.47|9
1625302430000|2021-07-03 08:53:50|139.96|138.46|139.97|138.47|139.97|138.47|139.94|138.44|8
1625302440000|2021-07-03 08:54:00|139.95|138.45|139.95|138.45|139.96|138.46|139.93|138.43|7
1625302450000|2021-07-03 08:54:10|139.94|138.44|139.94|138.44|139.95|138.45|139.93|138.43|11
1625302460000|2021-07-03 08:54:20|139.93|138.43|139.95|138.45|139.97|138.47|139.93|138.43|12
1625302470000|2021-07-03 08:54:30|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|5
1625302480000|2021-07-03 08:54:40|139.97|138.47|139.94|138.44|139.97|138.47|139.94|138.44|10
1625302490000|2021-07-03 08:54:50|139.95|138.45|139.95|138.45|139.96|138.46|139.94|138.44|5
1625302500000|2021-07-03 08:55:00|139.94|138.44|139.93|138.43|139.95|138.45|139.92|138.42|13
1625302520000|2021-07-03 08:55:20|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|6
1625302530000|2021-07-03 08:55:30|139.92|138.42|139.91|138.41|139.93|138.43|139.91|138.41|8
1625302540000|2021-07-03 08:55:40|139.9|138.4|139.88|138.38|139.9|138.4|139.87|138.37|9
1625302550000|2021-07-03 08:55:50|139.89|138.39|139.89|138.39|139.9|138.4|139.88|138.38|11
1625302560000|2021-07-03 08:56:00|139.88|138.38|139.84|138.34|139.88|138.38|139.84|138.34|8
1625302570000|2021-07-03 08:56:10|139.85|138.35|139.86|138.36|139.86|138.36|139.84|138.34|4
1625302580000|2021-07-03 08:56:20|139.85|138.35|139.85|138.35|139.85|138.35|139.85|138.35|1
1625302590000|2021-07-03 08:56:30|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|4
1625302610000|2021-07-03 08:56:50|139.84|138.34|139.84|138.34|139.84|138.34|139.84|138.34|1
1625302620000|2021-07-03 08:57:00|139.85|138.35|139.84|138.34|139.85|138.35|139.82|138.32|10
1625302630000|2021-07-03 08:57:10|139.85|138.35|139.89|138.39|139.89|138.39|139.84|138.34|6
1625302640000|2021-07-03 08:57:20|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|4
1625302650000|2021-07-03 08:57:30|139.88|138.38|139.9|138.4|139.9|138.4|139.87|138.37|8
1625302660000|2021-07-03 08:57:40|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|3
1625302670000|2021-07-03 08:57:50|139.9|138.4|139.9|138.4|139.9|138.4|139.9|138.4|1
1625302680000|2021-07-03 08:58:00|139.89|138.39|139.83|138.33|139.89|138.39|139.83|138.33|10
1625302690000|2021-07-03 08:58:10|139.84|138.34|139.83|138.33|139.84|138.34|139.83|138.33|2
1625302700000|2021-07-03 08:58:20|139.84|138.34|139.84|138.34|139.84|138.34|139.84|138.34|1
1625302710000|2021-07-03 08:58:30|139.82|138.32|139.82|138.32|139.82|138.32|139.82|138.32|1
1625302720000|2021-07-03 08:58:40|139.83|138.33|139.82|138.32|139.83|138.33|139.82|138.32|4
1625302730000|2021-07-03 08:58:50|139.83|138.33|139.86|138.36|139.86|138.36|139.83|138.33|10
1625302740000|2021-07-03 08:59:00|139.85|138.35|139.83|138.33|139.85|138.35|139.83|138.33|5
1625302750000|2021-07-03 08:59:10|139.84|138.34|139.82|138.32|139.84|138.34|139.82|138.32|5
1625302760000|2021-07-03 08:59:20|139.83|138.33|139.84|138.34|139.84|138.34|139.83|138.33|2
1625302770000|2021-07-03 08:59:30|139.83|138.33|139.83|138.33|139.84|138.34|139.82|138.32|7
1625302780000|2021-07-03 08:59:40|139.84|138.34|139.84|138.34|139.84|138.34|139.82|138.32|9
1625302790000|2021-07-03 08:59:50|139.86|138.36|139.87|138.37|139.9|138.4|139.86|138.36|20
1625302800000|2021-07-03 09:00:00|139.88|138.38|139.87|138.37|139.88|138.38|139.86|138.36|9
1625302810000|2021-07-03 09:00:10|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1625302820000|2021-07-03 09:00:20|139.85|138.35|139.87|138.37|139.87|138.37|139.84|138.34|6
1625302830000|2021-07-03 09:00:30|139.86|138.36|139.86|138.36|139.87|138.37|139.85|138.35|5
1625302840000|2021-07-03 09:00:40|139.87|138.37|139.87|138.37|139.88|138.38|139.86|138.36|8
1625302850000|2021-07-03 09:00:50|139.88|138.38|139.9|138.4|139.9|138.4|139.88|138.38|5
1625302860000|2021-07-03 09:01:00|139.89|138.39|139.9|138.4|139.9|138.4|139.89|138.39|8
1625302870000|2021-07-03 09:01:10|139.91|138.41|139.95|138.45|139.95|138.45|139.91|138.41|7
1625302880000|2021-07-03 09:01:20|139.96|138.46|139.99|138.49|139.99|138.49|139.94|138.44|9
1625302890000|2021-07-03 09:01:30|139.98|138.48|139.98|138.48|139.99|138.49|139.98|138.48|3
1625302900000|2021-07-03 09:01:40|139.99|138.49|140.03|138.53|140.03|138.53|139.99|138.49|7
1625302910000|2021-07-03 09:01:50|140.02|138.52|140.04|138.54|140.05|138.55|140.02|138.52|7
1625302920000|2021-07-03 09:02:00|140.03|138.53|140.03|138.53|140.04|138.54|140.03|138.53|11
1625302930000|2021-07-03 09:02:10|140.04|138.54|140.07|138.57|140.07|138.57|140.04|138.54|8
1625302940000|2021-07-03 09:02:20|140.08|138.58|140.18|138.68|140.18|138.68|140.08|138.58|7
1625302950000|2021-07-03 09:02:30|140.17|138.67|140.17|138.67|140.19|138.69|140.17|138.67|9
1625302960000|2021-07-03 09:02:40|140.18|138.68|140.2|138.7|140.2|138.7|140.18|138.68|5
1625302970000|2021-07-03 09:02:50|140.19|138.69|140.2|138.7|140.2|138.7|140.19|138.69|4
1625302980000|2021-07-03 09:03:00|140.19|138.69|140.44|138.94|140.47|138.97|140.19|138.69|20
1625302990000|2021-07-03 09:03:10|140.45|138.95|140.45|138.95|140.58|139.08|140.44|138.94|26
1625303000000|2021-07-03 09:03:20|140.43|138.93|140.44|138.94|140.45|138.95|140.35|138.85|20
1625303010000|2021-07-03 09:03:30|140.45|138.95|140.39|138.89|140.47|138.97|140.39|138.89|17
1625303020000|2021-07-03 09:03:40|140.4|138.9|140.45|138.95|140.46|138.96|140.39|138.89|16
1625303030000|2021-07-03 09:03:50|140.46|138.96|140.51|139.01|140.51|139.01|140.43|138.93|11
1625303040000|2021-07-03 09:04:00|140.52|139.02|140.53|139.03|140.57|139.07|140.51|139.01|13
1625303050000|2021-07-03 09:04:10|140.54|139.04|140.43|138.93|140.54|139.04|140.41|138.91|21
1625303060000|2021-07-03 09:04:20|140.44|138.94|140.41|138.91|140.44|138.94|140.39|138.89|19
1625303070000|2021-07-03 09:04:30|140.4|138.9|140.4|138.9|140.41|138.91|140.39|138.89|9
1625303080000|2021-07-03 09:04:40|140.37|138.87|140.28|138.78|140.37|138.87|140.28|138.78|6
1625303090000|2021-07-03 09:04:50|140.27|138.77|140.3|138.8|140.3|138.8|140.27|138.77|8
1625303100000|2021-07-03 09:05:00|140.31|138.81|140.35|138.85|140.36|138.86|140.3|138.8|19
1625303110000|2021-07-03 09:05:10|140.36|138.86|140.39|138.89|140.39|138.89|140.36|138.86|9
1625303120000|2021-07-03 09:05:20|140.37|138.87|140.42|138.92|140.42|138.92|140.36|138.86|12
1625303130000|2021-07-03 09:05:30|140.43|138.93|140.43|138.93|140.48|138.98|140.43|138.93|8
1625303140000|2021-07-03 09:05:40|140.42|138.92|140.51|139.01|140.51|139.01|140.41|138.91|15
1625303150000|2021-07-03 09:05:50|140.5|139|140.54|139.04|140.54|139.04|140.5|139|3
1625303160000|2021-07-03 09:06:00|140.56|139.06|140.5|139|140.56|139.06|140.5|139|11
1625303170000|2021-07-03 09:06:10|140.51|139.01|140.5|139|140.53|139.03|140.49|138.99|8
1625303180000|2021-07-03 09:06:20|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|7
1625303190000|2021-07-03 09:06:30|140.46|138.96|140.45|138.95|140.47|138.97|140.45|138.95|10
1625303200000|2021-07-03 09:06:40|140.44|138.94|140.46|138.96|140.46|138.96|140.44|138.94|9
1625303210000|2021-07-03 09:06:50|140.45|138.95|140.49|138.99|140.51|139.01|140.45|138.95|12
1625303220000|2021-07-03 09:07:00|140.48|138.98|140.49|138.99|140.5|139|140.48|138.98|4
1625303230000|2021-07-03 09:07:10|140.48|138.98|140.5|139|140.51|139.01|140.48|138.98|11
1625303240000|2021-07-03 09:07:20|140.49|138.99|140.38|138.88|140.5|139|140.38|138.88|14
1625303250000|2021-07-03 09:07:30|140.37|138.87|140.41|138.91|140.41|138.91|140.35|138.85|14
1625303260000|2021-07-03 09:07:40|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|9
1625303270000|2021-07-03 09:07:50|140.42|138.92|140.38|138.88|140.42|138.92|140.38|138.88|4
1625303280000|2021-07-03 09:08:00|140.39|138.89|140.41|138.91|140.41|138.91|140.36|138.86|15
1625303290000|2021-07-03 09:08:10|140.4|138.9|140.4|138.9|140.4|138.9|140.4|138.9|1
1625303300000|2021-07-03 09:08:20|140.39|138.89|140.4|138.9|140.41|138.91|140.39|138.89|8
1625303310000|2021-07-03 09:08:30|140.41|138.91|140.4|138.9|140.41|138.91|140.4|138.9|2
1625303320000|2021-07-03 09:08:40|140.41|138.91|140.45|138.95|140.45|138.95|140.4|138.9|9
1625303330000|2021-07-03 09:08:50|140.44|138.94|140.48|138.98|140.49|138.99|140.43|138.93|15
1625303340000|2021-07-03 09:09:00|140.49|138.99|140.48|138.98|140.49|138.99|140.44|138.94|14
1625303350000|2021-07-03 09:09:10|140.5|139|140.52|139.02|140.52|139.02|140.5|139|4
1625303360000|2021-07-03 09:09:20|140.53|139.03|140.51|139.01|140.53|139.03|140.51|139.01|5
1625303370000|2021-07-03 09:09:30|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|5
1625303380000|2021-07-03 09:09:40|140.51|139.01|140.51|139.01|140.51|139.01|140.5|139|13
1625303390000|2021-07-03 09:09:50|140.5|139|140.51|139.01|140.52|139.02|140.5|139|4
1625303400000|2021-07-03 09:10:00|140.52|139.02|140.5|139|140.52|139.02|140.5|139|5
1625303410000|2021-07-03 09:10:10|140.49|138.99|140.4|138.9|140.5|139|140.4|138.9|16
1625303420000|2021-07-03 09:10:20|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|14
1625303430000|2021-07-03 09:10:30|140.44|138.94|140.41|138.91|140.44|138.94|140.41|138.91|18
1625303440000|2021-07-03 09:10:40|140.42|138.92|140.42|138.92|140.43|138.93|140.41|138.91|7
1625303450000|2021-07-03 09:10:50|140.43|138.93|140.42|138.92|140.44|138.94|140.42|138.92|8
1625303460000|2021-07-03 09:11:00|140.41|138.91|140.4|138.9|140.41|138.91|140.39|138.89|8
1625303470000|2021-07-03 09:11:10|140.39|138.89|140.44|138.94|140.45|138.95|140.39|138.89|10
1625303480000|2021-07-03 09:11:20|140.45|138.95|140.49|138.99|140.49|138.99|140.44|138.94|6
1625303490000|2021-07-03 09:11:30|140.5|139|140.69|139.19|140.69|139.19|140.5|139|14
1625303500000|2021-07-03 09:11:40|140.7|139.2|140.65|139.15|140.7|139.2|140.65|139.15|9
1625303510000|2021-07-03 09:11:50|140.64|139.14|140.57|139.07|140.65|139.15|140.55|139.05|16
1625303520000|2021-07-03 09:12:00|140.56|139.06|140.54|139.04|140.59|139.09|140.54|139.04|14
1625303530000|2021-07-03 09:12:10|140.55|139.05|140.55|139.05|140.58|139.08|140.54|139.04|13
1625303540000|2021-07-03 09:12:20|140.56|139.06|140.6|139.1|140.6|139.1|140.54|139.04|11
1625303550000|2021-07-03 09:12:30|140.61|139.11|140.63|139.13|140.63|139.13|140.58|139.08|15
1625303560000|2021-07-03 09:12:40|140.62|139.12|140.67|139.17|140.67|139.17|140.62|139.12|16
1625303570000|2021-07-03 09:12:50|140.66|139.16|140.64|139.14|140.67|139.17|140.63|139.13|10
1625303580000|2021-07-03 09:13:00|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|4
1625303590000|2021-07-03 09:13:10|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|3
1625303600000|2021-07-03 09:13:20|140.6|139.1|140.57|139.07|140.61|139.11|140.56|139.06|11
1625303610000|2021-07-03 09:13:30|140.58|139.08|140.58|139.08|140.6|139.1|140.58|139.08|9
1625303620000|2021-07-03 09:13:40|140.59|139.09|140.54|139.04|140.6|139.1|140.54|139.04|9
1625303630000|2021-07-03 09:13:50|140.53|139.03|140.63|139.13|140.63|139.13|140.53|139.03|8
1625303640000|2021-07-03 09:14:00|140.62|139.12|140.52|139.02|140.62|139.12|140.52|139.02|11
1625303650000|2021-07-03 09:14:10|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|4
1625303660000|2021-07-03 09:14:20|140.51|139.01|140.54|139.04|140.54|139.04|140.51|139.01|10
1625303670000|2021-07-03 09:14:30|140.53|139.03|140.52|139.02|140.54|139.04|140.52|139.02|10
1625303680000|2021-07-03 09:14:40|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|9
1625303690000|2021-07-03 09:14:50|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|4
1625303700000|2021-07-03 09:15:00|140.55|139.05|140.53|139.03|140.55|139.05|140.52|139.02|9
1625303710000|2021-07-03 09:15:10|140.54|139.04|140.6|139.1|140.6|139.1|140.54|139.04|8
1625303720000|2021-07-03 09:15:20|140.61|139.11|140.54|139.04|140.61|139.11|140.51|139.01|12
1625303730000|2021-07-03 09:15:30|140.55|139.05|140.5|139|140.55|139.05|140.5|139|8
1625303740000|2021-07-03 09:15:40|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|4
1625303750000|2021-07-03 09:15:50|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|3
1625303760000|2021-07-03 09:16:00|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|8
1625303770000|2021-07-03 09:16:10|140.45|138.95|140.45|138.95|140.48|138.98|140.45|138.95|11
1625303780000|2021-07-03 09:16:20|140.44|138.94|140.45|138.95|140.45|138.95|140.4|138.9|10
1625303790000|2021-07-03 09:16:30|140.44|138.94|140.38|138.88|140.44|138.94|140.38|138.88|8
1625303800000|2021-07-03 09:16:40|140.37|138.87|140.35|138.85|140.38|138.88|140.35|138.85|11
1625303810000|2021-07-03 09:16:50|140.36|138.86|140.35|138.85|140.36|138.86|140.33|138.83|5
1625303820000|2021-07-03 09:17:00|140.36|138.86|140.39|138.89|140.41|138.91|140.36|138.86|13
1625303830000|2021-07-03 09:17:10|140.37|138.87|140.34|138.84|140.37|138.87|140.32|138.82|7
1625303840000|2021-07-03 09:17:20|140.33|138.83|140.35|138.85|140.35|138.85|140.33|138.83|15
1625303850000|2021-07-03 09:17:30|140.34|138.84|140.34|138.84|140.35|138.85|140.34|138.84|11
1625303860000|2021-07-03 09:17:40|140.35|138.85|140.34|138.84|140.36|138.86|140.34|138.84|12
1625303870000|2021-07-03 09:17:50|140.35|138.85|140.33|138.83|140.35|138.85|140.33|138.83|7
1625303880000|2021-07-03 09:18:00|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|8
1625303890000|2021-07-03 09:18:10|140.36|138.86|140.34|138.84|140.36|138.86|140.34|138.84|5
1625303900000|2021-07-03 09:18:20|140.35|138.85|140.4|138.9|140.4|138.9|140.34|138.84|11
1625303910000|2021-07-03 09:18:30|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|2
1625303920000|2021-07-03 09:18:40|140.37|138.87|140.38|138.88|140.39|138.89|140.37|138.87|6
1625303930000|2021-07-03 09:18:50|140.37|138.87|140.39|138.89|140.39|138.89|140.37|138.87|9
1625303940000|2021-07-03 09:19:00|140.4|138.9|140.4|138.9|140.4|138.9|140.39|138.89|7
1625303950000|2021-07-03 09:19:10|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|4
1625303960000|2021-07-03 09:19:20|140.39|138.89|140.39|138.89|140.39|138.89|140.39|138.89|1
1625303970000|2021-07-03 09:19:30|140.4|138.9|140.45|138.95|140.45|138.95|140.4|138.9|5
1625303980000|2021-07-03 09:19:40|140.46|138.96|140.46|138.96|140.47|138.97|140.45|138.95|7
1625303990000|2021-07-03 09:19:50|140.45|138.95|140.5|139|140.5|139|140.45|138.95|5
1625304000000|2021-07-03 09:20:00|140.49|138.99|140.4|138.9|140.49|138.99|140.4|138.9|13
1625304010000|2021-07-03 09:20:10|140.41|138.91|140.4|138.9|140.41|138.91|140.39|138.89|6
1625304020000|2021-07-03 09:20:20|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|5
1625304050000|2021-07-03 09:20:50|140.4|138.9|140.41|138.91|140.42|138.92|140.4|138.9|6
1625304060000|2021-07-03 09:21:00|140.4|138.9|140.4|138.9|140.41|138.91|140.4|138.9|7
1625304070000|2021-07-03 09:21:10|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|2
1625304080000|2021-07-03 09:21:20|140.41|138.91|140.39|138.89|140.42|138.92|140.39|138.89|11
1625304090000|2021-07-03 09:21:30|140.4|138.9|140.4|138.9|140.4|138.9|140.4|138.9|1
1625304100000|2021-07-03 09:21:40|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|2
1625304110000|2021-07-03 09:21:50|140.36|138.86|140.37|138.87|140.38|138.88|140.36|138.86|4
1625304120000|2021-07-03 09:22:00|140.38|138.88|140.38|138.88|140.39|138.89|140.38|138.88|7
1625304130000|2021-07-03 09:22:10|140.37|138.87|140.37|138.87|140.37|138.87|140.37|138.87|1
1625304140000|2021-07-03 09:22:20|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625304150000|2021-07-03 09:22:30|140.37|138.87|140.35|138.85|140.37|138.87|140.35|138.85|3
1625304160000|2021-07-03 09:22:40|140.33|138.83|140.34|138.84|140.36|138.86|140.32|138.82|14
1625304170000|2021-07-03 09:22:50|140.33|138.83|140.3|138.8|140.33|138.83|140.3|138.8|6
1625304180000|2021-07-03 09:23:00|140.31|138.81|140.32|138.82|140.33|138.83|140.31|138.81|10
1625304190000|2021-07-03 09:23:10|140.31|138.81|140.31|138.81|140.33|138.83|140.3|138.8|8
1625304200000|2021-07-03 09:23:20|140.3|138.8|140.3|138.8|140.31|138.81|140.29|138.79|7
1625304210000|2021-07-03 09:23:30|140.29|138.79|140.29|138.79|140.3|138.8|140.29|138.79|3
1625304220000|2021-07-03 09:23:40|140.28|138.78|140.29|138.79|140.29|138.79|140.28|138.78|2
1625304230000|2021-07-03 09:23:50|140.28|138.78|140.33|138.83|140.33|138.83|140.28|138.78|13
1625304240000|2021-07-03 09:24:00|140.32|138.82|140.29|138.79|140.33|138.83|140.28|138.78|10
1625304250000|2021-07-03 09:24:10|140.28|138.78|140.28|138.78|140.29|138.79|140.28|138.78|5
1625304260000|2021-07-03 09:24:20|140.27|138.77|140.28|138.78|140.28|138.78|140.26|138.76|10
1625304270000|2021-07-03 09:24:30|140.27|138.77|140.28|138.78|140.29|138.79|140.26|138.76|5
1625304280000|2021-07-03 09:24:40|140.29|138.79|140.28|138.78|140.29|138.79|140.27|138.77|4
1625304290000|2021-07-03 09:24:50|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|4
1625304300000|2021-07-03 09:25:00|140.3|138.8|140.36|138.86|140.36|138.86|140.3|138.8|7
1625304310000|2021-07-03 09:25:10|140.35|138.85|140.35|138.85|140.37|138.87|140.35|138.85|7
1625304320000|2021-07-03 09:25:20|140.34|138.84|140.3|138.8|140.34|138.84|140.28|138.78|7
1625304330000|2021-07-03 09:25:30|140.31|138.81|140.31|138.81|140.31|138.81|140.3|138.8|3
1625304340000|2021-07-03 09:25:40|140.3|138.8|140.31|138.81|140.31|138.81|140.3|138.8|6
1625304350000|2021-07-03 09:25:50|140.3|138.8|140.32|138.82|140.32|138.82|140.3|138.8|3
1625304360000|2021-07-03 09:26:00|140.31|138.81|140.35|138.85|140.35|138.85|140.31|138.81|6
1625304370000|2021-07-03 09:26:10|140.36|138.86|140.4|138.9|140.41|138.91|140.36|138.86|8
1625304390000|2021-07-03 09:26:30|140.39|138.89|140.39|138.89|140.39|138.89|140.39|138.89|1
1625304400000|2021-07-03 09:26:40|140.38|138.88|140.4|138.9|140.4|138.9|140.38|138.88|7
1625304410000|2021-07-03 09:26:50|140.39|138.89|140.37|138.87|140.4|138.9|140.37|138.87|13
1625304420000|2021-07-03 09:27:00|140.38|138.88|140.37|138.87|140.39|138.89|140.37|138.87|5
1625304430000|2021-07-03 09:27:10|140.38|138.88|140.44|138.94|140.45|138.95|140.38|138.88|12
1625304440000|2021-07-03 09:27:20|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625304450000|2021-07-03 09:27:30|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625304460000|2021-07-03 09:27:40|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|5
1625304470000|2021-07-03 09:27:50|140.44|138.94|140.42|138.92|140.45|138.95|140.41|138.91|9
1625304480000|2021-07-03 09:28:00|140.41|138.91|140.39|138.89|140.42|138.92|140.37|138.87|13
1625304490000|2021-07-03 09:28:10|140.4|138.9|140.37|138.87|140.4|138.9|140.37|138.87|6
1625304500000|2021-07-03 09:28:20|140.36|138.86|140.37|138.87|140.37|138.87|140.36|138.86|8
1625304510000|2021-07-03 09:28:30|140.36|138.86|140.37|138.87|140.37|138.87|140.36|138.86|10
1625304520000|2021-07-03 09:28:40|140.36|138.86|140.35|138.85|140.37|138.87|140.34|138.84|10
1625304540000|2021-07-03 09:29:00|140.34|138.84|140.41|138.91|140.42|138.92|140.34|138.84|12
1625304550000|2021-07-03 09:29:10|140.4|138.9|140.25|138.75|140.41|138.91|140.25|138.75|14
1625304560000|2021-07-03 09:29:20|140.23|138.73|140.19|138.69|140.23|138.73|140.18|138.68|11
1625304570000|2021-07-03 09:29:30|140.18|138.68|140.13|138.63|140.19|138.69|140.13|138.63|9
1625304580000|2021-07-03 09:29:40|140.12|138.62|140.13|138.63|140.15|138.65|140.12|138.62|13
1625304590000|2021-07-03 09:29:50|140.12|138.62|140.14|138.64|140.16|138.66|140.12|138.62|10
1625304600000|2021-07-03 09:30:00|140.15|138.65|140.14|138.64|140.16|138.66|140.12|138.62|14
1625304610000|2021-07-03 09:30:10|140.15|138.65|140.1|138.6|140.15|138.65|140.1|138.6|7
1625304620000|2021-07-03 09:30:20|140.09|138.59|140.14|138.64|140.14|138.64|140.09|138.59|9
1625304630000|2021-07-03 09:30:30|140.11|138.61|140.07|138.57|140.11|138.61|140.07|138.57|7
1625304640000|2021-07-03 09:30:40|140.05|138.55|140.06|138.56|140.06|138.56|140.05|138.55|4
1625304650000|2021-07-03 09:30:50|140.05|138.55|140.01|138.51|140.07|138.57|140|138.5|10
1625304660000|2021-07-03 09:31:00|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|12
1625304670000|2021-07-03 09:31:10|139.99|138.49|139.99|138.49|140|138.5|139.95|138.45|11
1625304680000|2021-07-03 09:31:20|139.98|138.48|139.95|138.45|140|138.5|139.95|138.45|9
1625304690000|2021-07-03 09:31:30|139.94|138.44|139.92|138.42|139.95|138.45|139.91|138.41|12
1625304700000|2021-07-03 09:31:40|139.91|138.41|139.9|138.4|139.92|138.42|139.89|138.39|14
1625304710000|2021-07-03 09:31:50|139.89|138.39|139.88|138.38|139.9|138.4|139.87|138.37|14
1625304720000|2021-07-03 09:32:00|139.87|138.37|139.88|138.38|139.91|138.41|139.87|138.37|13
1625304730000|2021-07-03 09:32:10|139.87|138.37|139.88|138.38|139.9|138.4|139.87|138.37|10
1625304740000|2021-07-03 09:32:20|139.87|138.37|139.88|138.38|139.88|138.38|139.85|138.35|8
1625304750000|2021-07-03 09:32:30|139.91|138.41|139.93|138.43|139.93|138.43|139.91|138.41|11
1625304760000|2021-07-03 09:32:40|139.92|138.42|139.89|138.39|139.94|138.44|139.89|138.39|13
1625304770000|2021-07-03 09:32:50|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|5
1625304780000|2021-07-03 09:33:00|139.89|138.39|139.9|138.4|139.91|138.41|139.89|138.39|8
1625304790000|2021-07-03 09:33:10|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|11
1625304800000|2021-07-03 09:33:20|139.9|138.4|139.89|138.39|139.91|138.41|139.89|138.39|8
1625304810000|2021-07-03 09:33:30|139.88|138.38|139.88|138.38|139.88|138.38|139.87|138.37|7
1625304820000|2021-07-03 09:33:40|139.87|138.37|139.9|138.4|139.9|138.4|139.87|138.37|4
1625304830000|2021-07-03 09:33:50|139.89|138.39|139.87|138.37|139.9|138.4|139.87|138.37|7
1625304840000|2021-07-03 09:34:00|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|6
1625304850000|2021-07-03 09:34:10|139.84|138.34|139.86|138.36|139.86|138.36|139.84|138.34|7
1625304860000|2021-07-03 09:34:20|139.85|138.35|139.9|138.4|139.9|138.4|139.85|138.35|8
1625304870000|2021-07-03 09:34:30|139.91|138.41|139.91|138.41|139.91|138.41|139.91|138.41|1
1625304880000|2021-07-03 09:34:40|139.92|138.42|139.92|138.42|139.93|138.43|139.92|138.42|3
1625304890000|2021-07-03 09:34:50|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|2
1625304900000|2021-07-03 09:35:00|139.91|138.41|139.9|138.4|139.91|138.41|139.9|138.4|2
1625304910000|2021-07-03 09:35:10|139.89|138.39|139.86|138.36|139.9|138.4|139.86|138.36|7
1625304920000|2021-07-03 09:35:20|139.85|138.35|139.88|138.38|139.89|138.39|139.82|138.32|19
1625304930000|2021-07-03 09:35:30|139.89|138.39|139.92|138.42|139.92|138.42|139.89|138.39|12
1625304950000|2021-07-03 09:35:50|139.93|138.43|139.93|138.43|139.93|138.43|139.92|138.42|3
1625304960000|2021-07-03 09:36:00|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|2
1625304970000|2021-07-03 09:36:10|139.94|138.44|140.02|138.52|140.02|138.52|139.94|138.44|8
1625304980000|2021-07-03 09:36:20|140.03|138.53|140.09|138.59|140.09|138.59|140.03|138.53|5
1625304990000|2021-07-03 09:36:30|140.08|138.58|140.1|138.6|140.1|138.6|140.08|138.58|5
1625305000000|2021-07-03 09:36:40|140.11|138.61|140.24|138.74|140.24|138.74|140.11|138.61|15
1625305010000|2021-07-03 09:36:50|140.23|138.73|140.22|138.72|140.23|138.73|140.21|138.71|8
1625305020000|2021-07-03 09:37:00|140.21|138.71|140.1|138.6|140.21|138.71|140.1|138.6|11
1625305030000|2021-07-03 09:37:10|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|3
1625305040000|2021-07-03 09:37:20|140.13|138.63|140.05|138.55|140.13|138.63|140.05|138.55|7
1625305050000|2021-07-03 09:37:30|140.04|138.54|140.04|138.54|140.04|138.54|140.04|138.54|1
1625305060000|2021-07-03 09:37:40|140.05|138.55|140.03|138.53|140.06|138.56|140.03|138.53|5
1625305070000|2021-07-03 09:37:50|140.01|138.51|140.02|138.52|140.02|138.52|140.01|138.51|2
1625305080000|2021-07-03 09:38:00|140.03|138.53|140.07|138.57|140.07|138.57|140.02|138.52|7
1625305090000|2021-07-03 09:38:10|140.08|138.58|140.12|138.62|140.14|138.64|140.08|138.58|13
1625305100000|2021-07-03 09:38:20|140.15|138.65|140.15|138.65|140.15|138.65|140.14|138.64|7
1625305110000|2021-07-03 09:38:30|140.14|138.64|140.13|138.63|140.14|138.64|140.12|138.62|8
1625305120000|2021-07-03 09:38:40|140.14|138.64|140.22|138.72|140.23|138.73|140.13|138.63|13
1625305130000|2021-07-03 09:38:50|140.21|138.71|140.18|138.68|140.21|138.71|140.18|138.68|12
1625305140000|2021-07-03 09:39:00|140.19|138.69|140.28|138.78|140.28|138.78|140.19|138.69|7
1625305150000|2021-07-03 09:39:10|140.29|138.79|140.27|138.77|140.29|138.79|140.27|138.77|5
1625305160000|2021-07-03 09:39:20|140.28|138.78|140.35|138.85|140.36|138.86|140.28|138.78|7
1625305170000|2021-07-03 09:39:30|140.36|138.86|140.39|138.89|140.39|138.89|140.36|138.86|11
1625305180000|2021-07-03 09:39:40|140.38|138.88|140.39|138.89|140.4|138.9|140.37|138.87|7
1625305190000|2021-07-03 09:39:50|140.38|138.88|140.32|138.82|140.38|138.88|140.3|138.8|16
1625305200000|2021-07-03 09:40:00|140.31|138.81|140.31|138.81|140.32|138.82|140.3|138.8|11
1625305210000|2021-07-03 09:40:10|140.32|138.82|140.42|138.92|140.42|138.92|140.32|138.82|11
1625305220000|2021-07-03 09:40:20|140.43|138.93|140.45|138.95|140.45|138.95|140.43|138.93|7
1625305230000|2021-07-03 09:40:30|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625305240000|2021-07-03 09:40:40|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625305250000|2021-07-03 09:40:50|140.48|138.98|140.56|139.06|140.56|139.06|140.48|138.98|10
1625305260000|2021-07-03 09:41:00|140.59|139.09|140.57|139.07|140.59|139.09|140.56|139.06|10
1625305270000|2021-07-03 09:41:10|140.58|139.08|140.58|139.08|140.58|139.08|140.53|139.03|15
1625305280000|2021-07-03 09:41:20|140.59|139.09|140.61|139.11|140.61|139.11|140.59|139.09|3
1625305290000|2021-07-03 09:41:30|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|8
1625305300000|2021-07-03 09:41:40|140.6|139.1|140.65|139.15|140.65|139.15|140.57|139.07|8
1625305310000|2021-07-03 09:41:50|140.64|139.14|140.62|139.12|140.65|139.15|140.62|139.12|5
1625305320000|2021-07-03 09:42:00|140.63|139.13|140.63|139.13|140.65|139.15|140.63|139.13|5
1625305330000|2021-07-03 09:42:10|140.64|139.14|140.65|139.15|140.65|139.15|140.62|139.12|6
1625305340000|2021-07-03 09:42:20|140.64|139.14|140.65|139.15|140.65|139.15|140.64|139.14|4
1625305350000|2021-07-03 09:42:30|140.66|139.16|140.66|139.16|140.66|139.16|140.66|139.16|1
1625305360000|2021-07-03 09:42:40|140.65|139.15|140.68|139.18|140.68|139.18|140.65|139.15|4
1625305370000|2021-07-03 09:42:50|140.69|139.19|140.68|139.18|140.69|139.19|140.67|139.17|8
1625305380000|2021-07-03 09:43:00|140.67|139.17|140.69|139.19|140.7|139.2|140.67|139.17|9
1625305390000|2021-07-03 09:43:10|140.7|139.2|140.69|139.19|140.7|139.2|140.69|139.19|2
1625305400000|2021-07-03 09:43:20|140.68|139.18|140.69|139.19|140.69|139.19|140.67|139.17|8
1625305410000|2021-07-03 09:43:30|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|6
1625305420000|2021-07-03 09:43:40|140.68|139.18|140.69|139.19|140.69|139.19|140.67|139.17|10
1625305430000|2021-07-03 09:43:50|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625305440000|2021-07-03 09:44:00|140.69|139.19|140.67|139.17|140.69|139.19|140.67|139.17|7
1625305450000|2021-07-03 09:44:10|140.68|139.18|140.68|139.18|140.69|139.19|140.67|139.17|7
1625305460000|2021-07-03 09:44:20|140.67|139.17|140.67|139.17|140.68|139.18|140.67|139.17|5
1625305470000|2021-07-03 09:44:30|140.65|139.15|140.64|139.14|140.66|139.16|140.63|139.13|10
1625305480000|2021-07-03 09:44:40|140.63|139.13|140.68|139.18|140.68|139.18|140.63|139.13|10
1625305490000|2021-07-03 09:44:50|140.69|139.19|140.69|139.19|140.69|139.19|140.68|139.18|5
1625305500000|2021-07-03 09:45:00|140.68|139.18|140.7|139.2|140.7|139.2|140.67|139.17|12
1625305510000|2021-07-03 09:45:10|140.69|139.19|140.71|139.21|140.71|139.21|140.69|139.19|3
1625305530000|2021-07-03 09:45:30|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625305550000|2021-07-03 09:45:50|140.74|139.24|140.74|139.24|140.74|139.24|140.73|139.23|3
1625305560000|2021-07-03 09:46:00|140.75|139.25|140.78|139.28|140.79|139.29|140.75|139.25|8
1625305570000|2021-07-03 09:46:10|140.77|139.27|140.75|139.25|140.77|139.27|140.74|139.24|5
1625305580000|2021-07-03 09:46:20|140.74|139.24|140.7|139.2|140.75|139.25|140.69|139.19|14
1625305590000|2021-07-03 09:46:30|140.71|139.21|140.72|139.22|140.72|139.22|140.7|139.2|4
1625305600000|2021-07-03 09:46:40|140.73|139.23|140.72|139.22|140.75|139.25|140.71|139.21|14
1625305610000|2021-07-03 09:46:50|140.71|139.21|140.65|139.15|140.72|139.22|140.64|139.14|10
1625305620000|2021-07-03 09:47:00|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|5
1625305630000|2021-07-03 09:47:10|140.63|139.13|140.62|139.12|140.63|139.13|140.61|139.11|4
1625305650000|2021-07-03 09:47:30|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|4
1625305660000|2021-07-03 09:47:40|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|8
1625305670000|2021-07-03 09:47:50|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625305680000|2021-07-03 09:48:00|140.62|139.12|140.62|139.12|140.65|139.15|140.62|139.12|10
1625305690000|2021-07-03 09:48:10|140.63|139.13|140.68|139.18|140.69|139.19|140.63|139.13|13
1625305700000|2021-07-03 09:48:20|140.69|139.19|140.66|139.16|140.69|139.19|140.66|139.16|7
1625305710000|2021-07-03 09:48:30|140.67|139.17|140.68|139.18|140.68|139.18|140.67|139.17|2
1625305720000|2021-07-03 09:48:40|140.67|139.17|140.71|139.21|140.72|139.22|140.67|139.17|7
1625305730000|2021-07-03 09:48:50|140.72|139.22|140.73|139.23|140.74|139.24|140.72|139.22|4
1625305740000|2021-07-03 09:49:00|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|4
1625305750000|2021-07-03 09:49:10|140.74|139.24|140.86|139.36|140.86|139.36|140.74|139.24|10
1625305760000|2021-07-03 09:49:20|140.85|139.35|140.91|139.41|140.91|139.41|140.85|139.35|11
1625305770000|2021-07-03 09:49:30|140.92|139.42|140.98|139.48|141.01|139.51|140.92|139.42|16
1625305780000|2021-07-03 09:49:40|140.99|139.49|141.03|139.53|141.06|139.56|140.99|139.49|10
1625305790000|2021-07-03 09:49:50|141.04|139.54|141.06|139.56|141.07|139.57|141.03|139.53|12
1625305800000|2021-07-03 09:50:00|141.05|139.55|141.03|139.53|141.05|139.55|141.03|139.53|5
1625305810000|2021-07-03 09:50:10|141.04|139.54|141.04|139.54|141.04|139.54|141.03|139.53|9
1625305820000|2021-07-03 09:50:20|141.03|139.53|141.04|139.54|141.04|139.54|141.03|139.53|6
1625305830000|2021-07-03 09:50:30|141.05|139.55|141.06|139.56|141.07|139.57|141.05|139.55|4
1625305840000|2021-07-03 09:50:40|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|6
1625305850000|2021-07-03 09:50:50|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625305860000|2021-07-03 09:51:00|141.05|139.55|141.01|139.51|141.06|139.56|141.01|139.51|6
1625305870000|2021-07-03 09:51:10|141|139.5|141.01|139.51|141.02|139.52|141|139.5|4
1625305880000|2021-07-03 09:51:20|141.02|139.52|141.02|139.52|141.02|139.52|141.02|139.52|1
1625305890000|2021-07-03 09:51:30|141.03|139.53|141.03|139.53|141.03|139.53|141.02|139.52|5
1625305900000|2021-07-03 09:51:40|141.02|139.52|141.02|139.52|141.03|139.53|141.02|139.52|3
1625305910000|2021-07-03 09:51:50|141.03|139.53|141.03|139.53|141.04|139.54|141.02|139.52|11
1625305920000|2021-07-03 09:52:00|141.02|139.52|141.05|139.55|141.05|139.55|141.02|139.52|4
1625305930000|2021-07-03 09:52:10|141.04|139.54|141.08|139.58|141.08|139.58|141.04|139.54|5
1625305940000|2021-07-03 09:52:20|141.09|139.59|141.1|139.6|141.1|139.6|141.08|139.58|4
1625305950000|2021-07-03 09:52:30|141.11|139.61|141.16|139.66|141.16|139.66|141.11|139.61|7
1625305960000|2021-07-03 09:52:40|141.17|139.67|141.3|139.8|141.3|139.8|141.17|139.67|18
1625305970000|2021-07-03 09:52:50|141.31|139.81|141.35|139.85|141.36|139.86|141.31|139.81|9
1625305980000|2021-07-03 09:53:00|141.36|139.86|141.33|139.83|141.36|139.86|141.32|139.82|9
1625305990000|2021-07-03 09:53:10|141.32|139.82|141.33|139.83|141.33|139.83|141.32|139.82|6
1625306000000|2021-07-03 09:53:20|141.34|139.84|141.34|139.84|141.36|139.86|141.34|139.84|3
1625306010000|2021-07-03 09:53:30|141.35|139.85|141.4|139.9|141.4|139.9|141.34|139.84|9
1625306020000|2021-07-03 09:53:40|141.42|139.92|141.39|139.89|141.42|139.92|141.39|139.89|6
1625306030000|2021-07-03 09:53:50|141.38|139.88|141.37|139.87|141.38|139.88|141.37|139.87|12
1625306040000|2021-07-03 09:54:00|141.38|139.88|141.3|139.8|141.38|139.88|141.3|139.8|16
1625306050000|2021-07-03 09:54:10|141.29|139.79|141.27|139.77|141.29|139.79|141.26|139.76|12
1625306060000|2021-07-03 09:54:20|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|5
1625306070000|2021-07-03 09:54:30|141.25|139.75|141.26|139.76|141.26|139.76|141.25|139.75|4
1625306080000|2021-07-03 09:54:40|141.27|139.77|141.31|139.81|141.32|139.82|141.26|139.76|8
1625306090000|2021-07-03 09:54:50|141.32|139.82|141.3|139.8|141.32|139.82|141.28|139.78|8
1625306100000|2021-07-03 09:55:00|141.29|139.79|141.31|139.81|141.33|139.83|141.29|139.79|9
1625306110000|2021-07-03 09:55:10|141.32|139.82|141.32|139.82|141.32|139.82|141.31|139.81|3
1625306120000|2021-07-03 09:55:20|141.31|139.81|141.3|139.8|141.31|139.81|141.3|139.8|6
1625306130000|2021-07-03 09:55:30|141.31|139.81|141.31|139.81|141.32|139.82|141.3|139.8|9
1625306140000|2021-07-03 09:55:40|141.32|139.82|141.32|139.82|141.32|139.82|141.3|139.8|9
1625306150000|2021-07-03 09:55:50|141.33|139.83|141.33|139.83|141.33|139.83|141.28|139.78|13
1625306160000|2021-07-03 09:56:00|141.32|139.82|141.31|139.81|141.32|139.82|141.31|139.81|2
1625306170000|2021-07-03 09:56:10|141.32|139.82|141.34|139.84|141.37|139.87|141.32|139.82|14
1625306180000|2021-07-03 09:56:20|141.33|139.83|141.27|139.77|141.34|139.84|141.27|139.77|12
1625306190000|2021-07-03 09:56:30|141.28|139.78|141.24|139.74|141.28|139.78|141.22|139.72|11
1625306200000|2021-07-03 09:56:40|141.23|139.73|141.24|139.74|141.24|139.74|141.21|139.71|6
1625306210000|2021-07-03 09:56:50|141.23|139.73|141.24|139.74|141.25|139.75|141.23|139.73|4
1625306220000|2021-07-03 09:57:00|141.25|139.75|141.22|139.72|141.25|139.75|141.22|139.72|8
1625306230000|2021-07-03 09:57:10|141.21|139.71|141.21|139.71|141.22|139.72|141.2|139.7|8
1625306240000|2021-07-03 09:57:20|141.2|139.7|141.21|139.71|141.21|139.71|141.2|139.7|2
1625306250000|2021-07-03 09:57:30|141.22|139.72|141.2|139.7|141.23|139.73|141.2|139.7|7
1625306260000|2021-07-03 09:57:40|141.21|139.71|141.21|139.71|141.21|139.71|141.2|139.7|3
1625306270000|2021-07-03 09:57:50|141.22|139.72|141.22|139.72|141.22|139.72|141.21|139.71|5
1625306280000|2021-07-03 09:58:00|141.21|139.71|141.2|139.7|141.22|139.72|141.2|139.7|8
1625306290000|2021-07-03 09:58:10|141.19|139.69|141.17|139.67|141.2|139.7|141.17|139.67|7
1625306300000|2021-07-03 09:58:20|141.16|139.66|141.16|139.66|141.17|139.67|141.15|139.65|5
1625306310000|2021-07-03 09:58:30|141.15|139.65|141.04|139.54|141.15|139.65|141.03|139.53|12
1625306320000|2021-07-03 09:58:40|141.06|139.56|141.02|139.52|141.06|139.56|141.01|139.51|10
1625306330000|2021-07-03 09:58:50|141.01|139.51|141.01|139.51|141.02|139.52|141|139.5|5
1625306340000|2021-07-03 09:59:00|141.04|139.54|141.06|139.56|141.06|139.56|141.04|139.54|5
1625306360000|2021-07-03 09:59:20|141.07|139.57|141.07|139.57|141.07|139.57|141.05|139.55|6
1625306370000|2021-07-03 09:59:30|141.06|139.56|141.03|139.53|141.06|139.56|141.01|139.51|9
1625306380000|2021-07-03 09:59:40|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|4
1625306390000|2021-07-03 09:59:50|141.02|139.52|141.04|139.54|141.04|139.54|141.02|139.52|5
1625306400000|2021-07-03 10:00:00|141.03|139.53|141.03|139.53|141.04|139.54|141.03|139.53|11
1625306410000|2021-07-03 10:00:10|141.04|139.54|141.06|139.56|141.06|139.56|141.04|139.54|5
1625306420000|2021-07-03 10:00:20|141.05|139.55|141.05|139.55|141.05|139.55|141.04|139.54|7
1625306430000|2021-07-03 10:00:30|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|7
1625306440000|2021-07-03 10:00:40|141.05|139.55|141.05|139.55|141.05|139.55|141.05|139.55|1
1625306450000|2021-07-03 10:00:50|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|2
1625306460000|2021-07-03 10:01:00|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|6
1625306470000|2021-07-03 10:01:10|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|11
1625306480000|2021-07-03 10:01:20|141.05|139.55|141.04|139.54|141.05|139.55|141.04|139.54|8
1625306490000|2021-07-03 10:01:30|141.05|139.55|141.03|139.53|141.05|139.55|141.03|139.53|7
1625306500000|2021-07-03 10:01:40|141.02|139.52|140.97|139.47|141.02|139.52|140.97|139.47|14
1625306510000|2021-07-03 10:01:50|140.99|139.49|140.91|139.41|140.99|139.49|140.91|139.41|14
1625306520000|2021-07-03 10:02:00|140.9|139.4|140.77|139.27|140.9|139.4|140.77|139.27|13
1625306530000|2021-07-03 10:02:10|140.75|139.25|140.71|139.21|140.76|139.26|140.7|139.2|17
1625306540000|2021-07-03 10:02:20|140.72|139.22|140.67|139.17|140.73|139.23|140.67|139.17|9
1625306550000|2021-07-03 10:02:30|140.68|139.18|140.67|139.17|140.7|139.2|140.67|139.17|12
1625306560000|2021-07-03 10:02:40|140.66|139.16|140.61|139.11|140.66|139.16|140.61|139.11|12
1625306570000|2021-07-03 10:02:50|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|2
1625306580000|2021-07-03 10:03:00|140.62|139.12|140.64|139.14|140.69|139.19|140.62|139.12|18
1625306590000|2021-07-03 10:03:10|140.63|139.13|140.63|139.13|140.63|139.13|140.63|139.13|1
1625306600000|2021-07-03 10:03:20|140.62|139.12|140.59|139.09|140.63|139.13|140.59|139.09|10
1625306610000|2021-07-03 10:03:30|140.6|139.1|140.58|139.08|140.6|139.1|140.57|139.07|12
1625306620000|2021-07-03 10:03:40|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|8
1625306640000|2021-07-03 10:04:00|140.59|139.09|140.62|139.12|140.62|139.12|140.59|139.09|3
1625306650000|2021-07-03 10:04:10|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|4
1625306660000|2021-07-03 10:04:20|140.59|139.09|140.59|139.09|140.59|139.09|140.59|139.09|1
1625306670000|2021-07-03 10:04:30|140.6|139.1|140.59|139.09|140.61|139.11|140.59|139.09|6
1625306680000|2021-07-03 10:04:40|140.58|139.08|140.57|139.07|140.58|139.08|140.57|139.07|2
1625306690000|2021-07-03 10:04:50|140.58|139.08|140.57|139.07|140.58|139.08|140.57|139.07|4
1625306700000|2021-07-03 10:05:00|140.58|139.08|140.59|139.09|140.59|139.09|140.58|139.08|2
1625306710000|2021-07-03 10:05:10|140.6|139.1|140.6|139.1|140.6|139.1|140.6|139.1|1
1625306720000|2021-07-03 10:05:20|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|5
1625306730000|2021-07-03 10:05:30|140.62|139.12|140.6|139.1|140.63|139.13|140.6|139.1|6
1625306770000|2021-07-03 10:06:10|140.59|139.09|140.59|139.09|140.59|139.09|140.59|139.09|1
1625306780000|2021-07-03 10:06:20|140.6|139.1|140.56|139.06|140.6|139.1|140.56|139.06|5
1625306790000|2021-07-03 10:06:30|140.57|139.07|140.6|139.1|140.6|139.1|140.57|139.07|4
1625306800000|2021-07-03 10:06:40|140.61|139.11|140.61|139.11|140.61|139.11|140.61|139.11|1
1625306810000|2021-07-03 10:06:50|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|4
1625306820000|2021-07-03 10:07:00|140.62|139.12|140.64|139.14|140.64|139.14|140.62|139.12|2
1625306830000|2021-07-03 10:07:10|140.66|139.16|140.81|139.31|140.81|139.31|140.66|139.16|16
1625306840000|2021-07-03 10:07:20|140.82|139.32|140.79|139.29|140.82|139.32|140.78|139.28|12
1625306850000|2021-07-03 10:07:30|140.78|139.28|140.77|139.27|140.78|139.28|140.76|139.26|4
1625306860000|2021-07-03 10:07:40|140.76|139.26|140.77|139.27|140.78|139.28|140.76|139.26|8
1625306870000|2021-07-03 10:07:50|140.78|139.28|140.78|139.28|140.78|139.28|140.78|139.28|1
1625306880000|2021-07-03 10:08:00|140.77|139.27|140.74|139.24|140.78|139.28|140.74|139.24|6
1625306890000|2021-07-03 10:08:10|140.73|139.23|140.72|139.22|140.73|139.23|140.72|139.22|4
1625306900000|2021-07-03 10:08:20|140.71|139.21|140.69|139.19|140.71|139.21|140.68|139.18|9
1625306910000|2021-07-03 10:08:30|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|5
1625306920000|2021-07-03 10:08:40|140.69|139.19|140.7|139.2|140.71|139.21|140.68|139.18|6
1625306930000|2021-07-03 10:08:50|140.71|139.21|140.62|139.12|140.71|139.21|140.6|139.1|15
1625306940000|2021-07-03 10:09:00|140.61|139.11|140.59|139.09|140.61|139.11|140.59|139.09|9
1625306950000|2021-07-03 10:09:10|140.6|139.1|140.6|139.1|140.6|139.1|140.59|139.09|3
1625306960000|2021-07-03 10:09:20|140.62|139.12|140.62|139.12|140.68|139.18|140.62|139.12|14
1625306970000|2021-07-03 10:09:30|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625306980000|2021-07-03 10:09:40|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|4
1625306990000|2021-07-03 10:09:50|140.62|139.12|140.65|139.15|140.65|139.15|140.62|139.12|8
1625307000000|2021-07-03 10:10:00|140.64|139.14|140.61|139.11|140.64|139.14|140.61|139.11|6
1625307020000|2021-07-03 10:10:20|140.59|139.09|140.56|139.06|140.59|139.09|140.56|139.06|7
1625307030000|2021-07-03 10:10:30|140.55|139.05|140.55|139.05|140.56|139.06|140.55|139.05|3
1625307040000|2021-07-03 10:10:40|140.56|139.06|140.55|139.05|140.56|139.06|140.54|139.04|4
1625307050000|2021-07-03 10:10:50|140.54|139.04|140.52|139.02|140.55|139.05|140.52|139.02|7
1625307060000|2021-07-03 10:11:00|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|11
1625307070000|2021-07-03 10:11:10|140.54|139.04|140.52|139.02|140.54|139.04|140.52|139.02|5
1625307080000|2021-07-03 10:11:20|140.53|139.03|140.53|139.03|140.53|139.03|140.52|139.02|3
1625307090000|2021-07-03 10:11:30|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|4
1625307100000|2021-07-03 10:11:40|140.54|139.04|140.57|139.07|140.58|139.08|140.54|139.04|12
1625307110000|2021-07-03 10:11:50|140.58|139.08|140.56|139.06|140.58|139.08|140.56|139.06|2
1625307120000|2021-07-03 10:12:00|140.55|139.05|140.55|139.05|140.55|139.05|140.53|139.03|5
1625307130000|2021-07-03 10:12:10|140.56|139.06|140.63|139.13|140.64|139.14|140.56|139.06|10
1625307140000|2021-07-03 10:12:20|140.62|139.12|140.58|139.08|140.63|139.13|140.58|139.08|7
1625307150000|2021-07-03 10:12:30|140.57|139.07|140.58|139.08|140.59|139.09|140.57|139.07|4
1625307160000|2021-07-03 10:12:40|140.59|139.09|140.57|139.07|140.59|139.09|140.56|139.06|7
1625307170000|2021-07-03 10:12:50|140.58|139.08|140.48|138.98|140.59|139.09|140.48|138.98|15
1625307180000|2021-07-03 10:13:00|140.47|138.97|140.46|138.96|140.48|138.98|140.46|138.96|12
1625307190000|2021-07-03 10:13:10|140.47|138.97|140.44|138.94|140.47|138.97|140.44|138.94|7
1625307200000|2021-07-03 10:13:20|140.45|138.95|140.39|138.89|140.45|138.95|140.39|138.89|11
1625307210000|2021-07-03 10:13:30|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|6
1625307220000|2021-07-03 10:13:40|140.4|138.9|140.39|138.89|140.41|138.91|140.39|138.89|10
1625307230000|2021-07-03 10:13:50|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|4
1625307240000|2021-07-03 10:14:00|140.44|138.94|140.43|138.93|140.44|138.94|140.43|138.93|6
1625307250000|2021-07-03 10:14:10|140.44|138.94|140.46|138.96|140.46|138.96|140.43|138.93|7
1625307260000|2021-07-03 10:14:20|140.48|138.98|140.46|138.96|140.48|138.98|140.46|138.96|9
1625307270000|2021-07-03 10:14:30|140.47|138.97|140.46|138.96|140.47|138.97|140.45|138.95|6
1625307280000|2021-07-03 10:14:40|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625307290000|2021-07-03 10:14:50|140.46|138.96|140.47|138.97|140.5|139|140.46|138.96|10
1625307300000|2021-07-03 10:15:00|140.45|138.95|140.49|138.99|140.49|138.99|140.45|138.95|5
1625307310000|2021-07-03 10:15:10|140.5|139|140.49|138.99|140.54|139.04|140.48|138.98|12
1625307320000|2021-07-03 10:15:20|140.47|138.97|140.42|138.92|140.47|138.97|140.41|138.91|14
1625307330000|2021-07-03 10:15:30|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|7
1625307340000|2021-07-03 10:15:40|140.38|138.88|140.37|138.87|140.38|138.88|140.36|138.86|7
1625307350000|2021-07-03 10:15:50|140.36|138.86|140.36|138.86|140.37|138.87|140.36|138.86|15
1625307360000|2021-07-03 10:16:00|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|6
1625307370000|2021-07-03 10:16:10|140.37|138.87|140.35|138.85|140.38|138.88|140.34|138.84|11
1625307380000|2021-07-03 10:16:20|140.34|138.84|140.34|138.84|140.34|138.84|140.34|138.84|1
1625307390000|2021-07-03 10:16:30|140.35|138.85|140.32|138.82|140.36|138.86|140.32|138.82|5
1625307400000|2021-07-03 10:16:40|140.33|138.83|140.32|138.82|140.33|138.83|140.3|138.8|12
1625307410000|2021-07-03 10:16:50|140.31|138.81|140.26|138.76|140.31|138.81|140.26|138.76|11
1625307420000|2021-07-03 10:17:00|140.27|138.77|140.25|138.75|140.31|138.81|140.25|138.75|15
1625307430000|2021-07-03 10:17:10|140.24|138.74|140.25|138.75|140.25|138.75|140.23|138.73|6
1625307440000|2021-07-03 10:17:20|140.23|138.73|140.21|138.71|140.23|138.73|140.21|138.71|5
1625307450000|2021-07-03 10:17:30|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|2
1625307460000|2021-07-03 10:17:40|140.2|138.7|140.2|138.7|140.22|138.72|140.2|138.7|7
1625307470000|2021-07-03 10:17:50|140.21|138.71|140.21|138.71|140.21|138.71|140.2|138.7|3
1625307480000|2021-07-03 10:18:00|140.22|138.72|140.26|138.76|140.26|138.76|140.22|138.72|14
1625307490000|2021-07-03 10:18:10|140.25|138.75|140.27|138.77|140.28|138.78|140.25|138.75|10
1625307500000|2021-07-03 10:18:20|140.28|138.78|140.3|138.8|140.31|138.81|140.27|138.77|10
1625307510000|2021-07-03 10:18:30|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|2
1625307520000|2021-07-03 10:18:40|140.34|138.84|140.29|138.79|140.35|138.85|140.29|138.79|10
1625307530000|2021-07-03 10:18:50|140.28|138.78|140.25|138.75|140.29|138.79|140.25|138.75|5
1625307540000|2021-07-03 10:19:00|140.24|138.74|140.22|138.72|140.24|138.74|140.21|138.71|4
1625307550000|2021-07-03 10:19:10|140.23|138.73|140.28|138.78|140.29|138.79|140.23|138.73|9
1625307560000|2021-07-03 10:19:20|140.29|138.79|140.26|138.76|140.29|138.79|140.25|138.75|13
1625307570000|2021-07-03 10:19:30|140.27|138.77|140.3|138.8|140.3|138.8|140.27|138.77|8
1625307580000|2021-07-03 10:19:40|140.31|138.81|140.33|138.83|140.33|138.83|140.3|138.8|9
1625307590000|2021-07-03 10:19:50|140.34|138.84|140.32|138.82|140.34|138.84|140.31|138.81|8
1625307600000|2021-07-03 10:20:00|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|4
1625307610000|2021-07-03 10:20:10|140.33|138.83|140.42|138.92|140.43|138.93|140.33|138.83|13
1625307620000|2021-07-03 10:20:20|140.43|138.93|140.46|138.96|140.47|138.97|140.43|138.93|14
1625307630000|2021-07-03 10:20:30|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|10
1625307640000|2021-07-03 10:20:40|140.47|138.97|140.55|139.05|140.57|139.07|140.47|138.97|12
1625307650000|2021-07-03 10:20:50|140.56|139.06|140.53|139.03|140.57|139.07|140.53|139.03|14
1625307660000|2021-07-03 10:21:00|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|4
1625307670000|2021-07-03 10:21:10|140.54|139.04|140.54|139.04|140.54|139.04|140.53|139.03|7
1625307680000|2021-07-03 10:21:20|140.53|139.03|140.53|139.03|140.59|139.09|140.53|139.03|10
1625307690000|2021-07-03 10:21:30|140.52|139.02|140.5|139|140.53|139.03|140.49|138.99|7
1625307700000|2021-07-03 10:21:40|140.49|138.99|140.53|139.03|140.54|139.04|140.49|138.99|15
1625307710000|2021-07-03 10:21:50|140.54|139.04|140.52|139.02|140.54|139.04|140.51|139.01|7
1625307720000|2021-07-03 10:22:00|140.53|139.03|140.53|139.03|140.56|139.06|140.52|139.02|12
1625307730000|2021-07-03 10:22:10|140.52|139.02|140.51|139.01|140.54|139.04|140.5|139|8
1625307740000|2021-07-03 10:22:20|140.52|139.02|140.53|139.03|140.53|139.03|140.51|139.01|4
1625307750000|2021-07-03 10:22:30|140.52|139.02|140.5|139|140.53|139.03|140.49|138.99|10
1625307760000|2021-07-03 10:22:40|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|2
1625307770000|2021-07-03 10:22:50|140.49|138.99|140.49|138.99|140.49|138.99|140.49|138.99|1
1625307780000|2021-07-03 10:23:00|140.5|139|140.5|139|140.51|139.01|140.49|138.99|5
1625307790000|2021-07-03 10:23:10|140.49|138.99|140.54|139.04|140.55|139.05|140.49|138.99|9
1625307800000|2021-07-03 10:23:20|140.53|139.03|140.54|139.04|140.55|139.05|140.53|139.03|8
1625307810000|2021-07-03 10:23:30|140.55|139.05|140.49|138.99|140.55|139.05|140.49|138.99|5
1625307820000|2021-07-03 10:23:40|140.48|138.98|140.5|139|140.52|139.02|140.48|138.98|9
1625307830000|2021-07-03 10:23:50|140.51|139.01|140.51|139.01|140.52|139.02|140.5|139|11
1625307840000|2021-07-03 10:24:00|140.5|139|140.59|139.09|140.59|139.09|140.5|139|8
1625307850000|2021-07-03 10:24:10|140.6|139.1|140.7|139.2|140.7|139.2|140.6|139.1|9
1625307860000|2021-07-03 10:24:20|140.69|139.19|140.65|139.15|140.69|139.19|140.65|139.15|4
1625307870000|2021-07-03 10:24:30|140.64|139.14|140.6|139.1|140.64|139.14|140.6|139.1|10
1625307880000|2021-07-03 10:24:40|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|13
1625307890000|2021-07-03 10:24:50|140.62|139.12|140.59|139.09|140.62|139.12|140.59|139.09|9
1625307900000|2021-07-03 10:25:00|140.6|139.1|140.63|139.13|140.65|139.15|140.6|139.1|8
1625307910000|2021-07-03 10:25:10|140.62|139.12|140.63|139.13|140.65|139.15|140.62|139.12|12
1625307920000|2021-07-03 10:25:20|140.62|139.12|140.65|139.15|140.66|139.16|140.62|139.12|10
1625307930000|2021-07-03 10:25:30|140.64|139.14|140.61|139.11|140.65|139.15|140.61|139.11|10
1625307940000|2021-07-03 10:25:40|140.62|139.12|140.62|139.12|140.62|139.12|140.6|139.1|6
1625307950000|2021-07-03 10:25:50|140.61|139.11|140.6|139.1|140.63|139.13|140.6|139.1|6
1625307960000|2021-07-03 10:26:00|140.61|139.11|140.63|139.13|140.63|139.13|140.61|139.11|3
1625307970000|2021-07-03 10:26:10|140.62|139.12|140.59|139.09|140.63|139.13|140.59|139.09|6
1625307980000|2021-07-03 10:26:20|140.58|139.08|140.62|139.12|140.62|139.12|140.58|139.08|9
1625307990000|2021-07-03 10:26:30|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|4
1625308000000|2021-07-03 10:26:40|140.61|139.11|140.59|139.09|140.61|139.11|140.58|139.08|5
1625308010000|2021-07-03 10:26:50|140.6|139.1|140.62|139.12|140.62|139.12|140.59|139.09|7
1625308020000|2021-07-03 10:27:00|140.61|139.11|140.68|139.18|140.69|139.19|140.61|139.11|14
1625308030000|2021-07-03 10:27:10|140.7|139.2|140.67|139.17|140.7|139.2|140.65|139.15|11
1625308040000|2021-07-03 10:27:20|140.68|139.18|140.68|139.18|140.71|139.21|140.67|139.17|10
1625308050000|2021-07-03 10:27:30|140.69|139.19|140.69|139.19|140.71|139.21|140.69|139.19|13
1625308060000|2021-07-03 10:27:40|140.7|139.2|140.68|139.18|140.71|139.21|140.68|139.18|5
1625308070000|2021-07-03 10:27:50|140.69|139.19|140.75|139.25|140.75|139.25|140.69|139.19|11
1625308080000|2021-07-03 10:28:00|140.74|139.24|140.74|139.24|140.74|139.24|140.74|139.24|1
1625308090000|2021-07-03 10:28:10|140.75|139.25|140.74|139.24|140.75|139.25|140.74|139.24|4
1625308100000|2021-07-03 10:28:20|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|3
1625308110000|2021-07-03 10:28:30|140.74|139.24|140.75|139.25|140.75|139.25|140.74|139.24|4
1625308120000|2021-07-03 10:28:40|140.76|139.26|140.76|139.26|140.76|139.26|140.76|139.26|1
1625308130000|2021-07-03 10:28:50|140.75|139.25|140.83|139.33|140.84|139.34|140.75|139.25|10
1625308140000|2021-07-03 10:29:00|140.84|139.34|140.81|139.31|140.85|139.35|140.79|139.29|15
1625308150000|2021-07-03 10:29:10|140.8|139.3|140.82|139.32|140.86|139.36|140.8|139.3|11
1625308160000|2021-07-03 10:29:20|140.83|139.33|140.9|139.4|140.9|139.4|140.83|139.33|7
1625308170000|2021-07-03 10:29:30|140.89|139.39|140.96|139.46|140.96|139.46|140.89|139.39|7
1625308180000|2021-07-03 10:29:40|140.95|139.45|140.92|139.42|140.95|139.45|140.91|139.41|6
1625308190000|2021-07-03 10:29:50|140.91|139.41|140.85|139.35|140.92|139.42|140.85|139.35|12
1625308200000|2021-07-03 10:30:00|140.86|139.36|140.9|139.4|140.9|139.4|140.85|139.35|7
1625308210000|2021-07-03 10:30:10|140.89|139.39|140.91|139.41|140.91|139.41|140.89|139.39|5
1625308220000|2021-07-03 10:30:20|140.9|139.4|140.91|139.41|140.91|139.41|140.9|139.4|8
1625308230000|2021-07-03 10:30:30|140.9|139.4|140.89|139.39|140.91|139.41|140.89|139.39|10
1625308240000|2021-07-03 10:30:40|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|8
1625308250000|2021-07-03 10:30:50|140.88|139.38|140.86|139.36|140.88|139.38|140.85|139.35|10
1625308260000|2021-07-03 10:31:00|140.85|139.35|140.83|139.33|140.85|139.35|140.82|139.32|7
1625308270000|2021-07-03 10:31:10|140.82|139.32|140.8|139.3|140.82|139.32|140.79|139.29|8
1625308280000|2021-07-03 10:31:20|140.79|139.29|140.82|139.32|140.82|139.32|140.79|139.29|10
1625308290000|2021-07-03 10:31:30|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|2
1625308300000|2021-07-03 10:31:40|140.85|139.35|140.89|139.39|140.89|139.39|140.85|139.35|5
1625308310000|2021-07-03 10:31:50|140.88|139.38|140.91|139.41|140.91|139.41|140.88|139.38|10
1625308320000|2021-07-03 10:32:00|140.9|139.4|140.89|139.39|140.91|139.41|140.89|139.39|7
1625308330000|2021-07-03 10:32:10|140.88|139.38|140.85|139.35|140.88|139.38|140.85|139.35|9
1625308340000|2021-07-03 10:32:20|140.86|139.36|140.87|139.37|140.87|139.37|140.81|139.31|8
1625308350000|2021-07-03 10:32:30|140.88|139.38|140.9|139.4|140.9|139.4|140.88|139.38|5
1625308360000|2021-07-03 10:32:40|140.91|139.41|140.94|139.44|140.94|139.44|140.91|139.41|7
1625308370000|2021-07-03 10:32:50|140.93|139.43|140.97|139.47|140.98|139.48|140.93|139.43|11
1625308380000|2021-07-03 10:33:00|141|139.5|141|139.5|141|139.5|140.96|139.46|12
1625308390000|2021-07-03 10:33:10|140.99|139.49|140.95|139.45|140.99|139.49|140.95|139.45|5
1625308400000|2021-07-03 10:33:20|140.94|139.44|140.91|139.41|140.94|139.44|140.91|139.41|8
1625308410000|2021-07-03 10:33:30|140.92|139.42|140.84|139.34|140.92|139.42|140.84|139.34|18
1625308420000|2021-07-03 10:33:40|140.83|139.33|140.83|139.33|140.86|139.36|140.83|139.33|8
1625308430000|2021-07-03 10:33:50|140.84|139.34|140.85|139.35|140.88|139.38|140.84|139.34|9
1625308440000|2021-07-03 10:34:00|140.86|139.36|140.8|139.3|140.86|139.36|140.8|139.3|9
1625308450000|2021-07-03 10:34:10|140.81|139.31|140.81|139.31|140.83|139.33|140.81|139.31|5
1625308460000|2021-07-03 10:34:20|140.82|139.32|140.81|139.31|140.82|139.32|140.8|139.3|4
1625308470000|2021-07-03 10:34:30|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|7
1625308480000|2021-07-03 10:34:40|140.81|139.31|140.87|139.37|140.88|139.38|140.81|139.31|14
1625308490000|2021-07-03 10:34:50|140.88|139.38|140.88|139.38|140.89|139.39|140.88|139.38|7
1625308500000|2021-07-03 10:35:00|140.87|139.37|140.85|139.35|140.87|139.37|140.85|139.35|5
1625308510000|2021-07-03 10:35:10|140.86|139.36|140.86|139.36|140.86|139.36|140.85|139.35|7
1625308520000|2021-07-03 10:35:20|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|2
1625308530000|2021-07-03 10:35:30|140.85|139.35|140.82|139.32|140.85|139.35|140.81|139.31|10
1625308540000|2021-07-03 10:35:40|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625308550000|2021-07-03 10:35:50|140.82|139.32|140.78|139.28|140.82|139.32|140.78|139.28|7
1625308560000|2021-07-03 10:36:00|140.79|139.29|140.71|139.21|140.79|139.29|140.71|139.21|14
1625308570000|2021-07-03 10:36:10|140.72|139.22|140.66|139.16|140.72|139.22|140.65|139.15|15
1625308580000|2021-07-03 10:36:20|140.67|139.17|140.67|139.17|140.68|139.18|140.67|139.17|3
1625308590000|2021-07-03 10:36:30|140.66|139.16|140.62|139.12|140.66|139.16|140.62|139.12|8
1625308600000|2021-07-03 10:36:40|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|6
1625308610000|2021-07-03 10:36:50|140.63|139.13|140.68|139.18|140.69|139.19|140.62|139.12|9
1625308620000|2021-07-03 10:37:00|140.69|139.19|140.73|139.23|140.74|139.24|140.69|139.19|8
1625308630000|2021-07-03 10:37:10|140.74|139.24|140.7|139.2|140.75|139.25|140.7|139.2|13
1625308640000|2021-07-03 10:37:20|140.69|139.19|140.69|139.19|140.69|139.19|140.69|139.19|1
1625308660000|2021-07-03 10:37:40|140.71|139.21|140.71|139.21|140.72|139.22|140.71|139.21|5
1625308670000|2021-07-03 10:37:50|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|4
1625308680000|2021-07-03 10:38:00|140.72|139.22|140.72|139.22|140.73|139.23|140.72|139.22|5
1625308690000|2021-07-03 10:38:10|140.73|139.23|140.72|139.22|140.73|139.23|140.72|139.22|4
1625308700000|2021-07-03 10:38:20|140.73|139.23|140.7|139.2|140.75|139.25|140.7|139.2|9
1625308710000|2021-07-03 10:38:30|140.71|139.21|140.67|139.17|140.71|139.21|140.67|139.17|5
1625308720000|2021-07-03 10:38:40|140.65|139.15|140.66|139.16|140.67|139.17|140.64|139.14|8
1625308730000|2021-07-03 10:38:50|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|6
1625308740000|2021-07-03 10:39:00|140.63|139.13|140.67|139.17|140.68|139.18|140.63|139.13|10
1625308750000|2021-07-03 10:39:10|140.66|139.16|140.67|139.17|140.67|139.17|140.66|139.16|6
1625308760000|2021-07-03 10:39:20|140.66|139.16|140.66|139.16|140.67|139.17|140.66|139.16|15
1625308770000|2021-07-03 10:39:30|140.67|139.17|140.65|139.15|140.67|139.17|140.65|139.15|5
1625308780000|2021-07-03 10:39:40|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|4
1625308790000|2021-07-03 10:39:50|140.64|139.14|140.64|139.14|140.65|139.15|140.64|139.14|3
1625308800000|2021-07-03 10:40:00|140.65|139.15|140.69|139.19|140.71|139.21|140.65|139.15|12
1625308810000|2021-07-03 10:40:10|140.7|139.2|140.71|139.21|140.72|139.22|140.7|139.2|4
1625308820000|2021-07-03 10:40:20|140.72|139.22|140.71|139.21|140.72|139.22|140.7|139.2|6
1625308830000|2021-07-03 10:40:30|140.72|139.22|140.75|139.25|140.77|139.27|140.72|139.22|9
1625308840000|2021-07-03 10:40:40|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|2
1625308860000|2021-07-03 10:41:00|140.78|139.28|140.78|139.28|140.78|139.28|140.78|139.28|1
1625308870000|2021-07-03 10:41:10|140.77|139.27|140.79|139.29|140.79|139.29|140.77|139.27|3
1625308880000|2021-07-03 10:41:20|140.8|139.3|140.8|139.3|140.8|139.3|140.8|139.3|1
1625308890000|2021-07-03 10:41:30|140.79|139.29|140.79|139.29|140.8|139.3|140.78|139.28|9
1625308900000|2021-07-03 10:41:40|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|3
1625308910000|2021-07-03 10:41:50|140.79|139.29|140.82|139.32|140.82|139.32|140.78|139.28|5
1625308920000|2021-07-03 10:42:00|140.84|139.34|140.89|139.39|140.89|139.39|140.84|139.34|5
1625308930000|2021-07-03 10:42:10|140.9|139.4|140.84|139.34|140.9|139.4|140.84|139.34|10
1625308940000|2021-07-03 10:42:20|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625308950000|2021-07-03 10:42:30|140.84|139.34|140.83|139.33|140.84|139.34|140.83|139.33|2
1625308960000|2021-07-03 10:42:40|140.84|139.34|140.84|139.34|140.84|139.34|140.84|139.34|1
1625308970000|2021-07-03 10:42:50|140.85|139.35|140.87|139.37|140.87|139.37|140.84|139.34|9
1625308980000|2021-07-03 10:43:00|140.86|139.36|140.86|139.36|140.86|139.36|140.86|139.36|1
1625308990000|2021-07-03 10:43:10|140.85|139.35|140.91|139.41|140.91|139.41|140.85|139.35|9
1625309000000|2021-07-03 10:43:20|140.9|139.4|140.94|139.44|140.95|139.45|140.9|139.4|17
1625309010000|2021-07-03 10:43:30|140.93|139.43|140.96|139.46|140.97|139.47|140.93|139.43|14
1625309020000|2021-07-03 10:43:40|140.95|139.45|140.96|139.46|140.97|139.47|140.93|139.43|11
1625309030000|2021-07-03 10:43:50|140.97|139.47|140.96|139.46|140.97|139.47|140.95|139.45|5
1625309040000|2021-07-03 10:44:00|140.97|139.47|140.97|139.47|140.97|139.47|140.96|139.46|5
1625309050000|2021-07-03 10:44:10|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625309060000|2021-07-03 10:44:20|140.97|139.47|140.97|139.47|140.99|139.49|140.97|139.47|3
1625309070000|2021-07-03 10:44:30|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625309090000|2021-07-03 10:44:50|140.97|139.47|140.97|139.47|140.99|139.49|140.97|139.47|9
1625309100000|2021-07-03 10:45:00|140.96|139.46|140.97|139.47|140.98|139.48|140.96|139.46|8
1625309110000|2021-07-03 10:45:10|140.96|139.46|140.95|139.45|140.97|139.47|140.95|139.45|4
1625309130000|2021-07-03 10:45:30|140.96|139.46|140.9|139.4|140.96|139.46|140.9|139.4|9
1625309140000|2021-07-03 10:45:40|140.89|139.39|140.87|139.37|140.89|139.39|140.85|139.35|15
1625309150000|2021-07-03 10:45:50|140.88|139.38|140.84|139.34|140.88|139.38|140.84|139.34|11
1625309160000|2021-07-03 10:46:00|140.83|139.33|140.84|139.34|140.85|139.35|140.81|139.31|13
1625309170000|2021-07-03 10:46:10|140.85|139.35|140.77|139.27|140.85|139.35|140.77|139.27|13
1625309180000|2021-07-03 10:46:20|140.78|139.28|140.78|139.28|140.79|139.29|140.77|139.27|7
1625309190000|2021-07-03 10:46:30|140.77|139.27|140.76|139.26|140.78|139.28|140.75|139.25|8
1625309200000|2021-07-03 10:46:40|140.74|139.24|140.72|139.22|140.74|139.24|140.72|139.22|7
1625309210000|2021-07-03 10:46:50|140.73|139.23|140.73|139.23|140.74|139.24|140.72|139.22|9
1625309220000|2021-07-03 10:47:00|140.74|139.24|140.76|139.26|140.76|139.26|140.71|139.21|15
1625309230000|2021-07-03 10:47:10|140.75|139.25|140.73|139.23|140.76|139.26|140.73|139.23|7
1625309240000|2021-07-03 10:47:20|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|6
1625309250000|2021-07-03 10:47:30|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|6
1625309260000|2021-07-03 10:47:40|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|4
1625309270000|2021-07-03 10:47:50|140.72|139.22|140.68|139.18|140.72|139.22|140.67|139.17|10
1625309280000|2021-07-03 10:48:00|140.69|139.19|140.65|139.15|140.7|139.2|140.65|139.15|9
1625309290000|2021-07-03 10:48:10|140.64|139.14|140.64|139.14|140.65|139.15|140.63|139.13|7
1625309300000|2021-07-03 10:48:20|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|4
1625309310000|2021-07-03 10:48:30|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|6
1625309320000|2021-07-03 10:48:40|140.63|139.13|140.58|139.08|140.63|139.13|140.58|139.08|6
1625309330000|2021-07-03 10:48:50|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|4
1625309340000|2021-07-03 10:49:00|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|4
1625309350000|2021-07-03 10:49:10|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|2
1625309360000|2021-07-03 10:49:20|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|2
1625309370000|2021-07-03 10:49:30|140.57|139.07|140.56|139.06|140.58|139.08|140.56|139.06|6
1625309380000|2021-07-03 10:49:40|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|4
1625309400000|2021-07-03 10:50:00|140.57|139.07|140.55|139.05|140.57|139.07|140.55|139.05|3
1625309410000|2021-07-03 10:50:10|140.56|139.06|140.56|139.06|140.57|139.07|140.56|139.06|3
1625309420000|2021-07-03 10:50:20|140.55|139.05|140.57|139.07|140.6|139.1|140.55|139.05|13
1625309430000|2021-07-03 10:50:30|140.56|139.06|140.56|139.06|140.56|139.06|140.53|139.03|7
1625309440000|2021-07-03 10:50:40|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|4
1625309450000|2021-07-03 10:50:50|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|7
1625309460000|2021-07-03 10:51:00|140.58|139.08|140.61|139.11|140.62|139.12|140.58|139.08|13
1625309470000|2021-07-03 10:51:10|140.6|139.1|140.61|139.11|140.62|139.12|140.6|139.1|6
1625309490000|2021-07-03 10:51:30|140.62|139.12|140.62|139.12|140.62|139.12|140.62|139.12|1
1625309500000|2021-07-03 10:51:40|140.63|139.13|140.63|139.13|140.65|139.15|140.63|139.13|6
1625309510000|2021-07-03 10:51:50|140.62|139.12|140.62|139.12|140.63|139.13|140.62|139.12|3
1625309520000|2021-07-03 10:52:00|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|2
1625309540000|2021-07-03 10:52:20|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|2
1625309550000|2021-07-03 10:52:30|140.63|139.13|140.61|139.11|140.63|139.13|140.61|139.11|3
1625309560000|2021-07-03 10:52:40|140.6|139.1|140.54|139.04|140.61|139.11|140.54|139.04|7
1625309570000|2021-07-03 10:52:50|140.55|139.05|140.55|139.05|140.55|139.05|140.53|139.03|9
1625309580000|2021-07-03 10:53:00|140.54|139.04|140.53|139.03|140.54|139.04|140.52|139.02|4
1625309590000|2021-07-03 10:53:10|140.54|139.04|140.57|139.07|140.57|139.07|140.54|139.04|3
1625309600000|2021-07-03 10:53:20|140.56|139.06|140.54|139.04|140.56|139.06|140.54|139.04|9
1625309610000|2021-07-03 10:53:30|140.55|139.05|140.56|139.06|140.56|139.06|140.51|139.01|11
1625309620000|2021-07-03 10:53:40|140.55|139.05|140.53|139.03|140.55|139.05|140.52|139.02|5
1625309630000|2021-07-03 10:53:50|140.52|139.02|140.47|138.97|140.53|139.03|140.47|138.97|18
1625309640000|2021-07-03 10:54:00|140.48|138.98|140.49|138.99|140.5|139|140.48|138.98|6
1625309650000|2021-07-03 10:54:10|140.48|138.98|140.51|139.01|140.51|139.01|140.48|138.98|5
1625309660000|2021-07-03 10:54:20|140.5|139|140.51|139.01|140.51|139.01|140.5|139|6
1625309670000|2021-07-03 10:54:30|140.52|139.02|140.54|139.04|140.54|139.04|140.52|139.02|5
1625309680000|2021-07-03 10:54:40|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|5
1625309690000|2021-07-03 10:54:50|140.54|139.04|140.53|139.03|140.55|139.05|140.53|139.03|4
1625309700000|2021-07-03 10:55:00|140.54|139.04|140.54|139.04|140.55|139.05|140.53|139.03|5
1625309710000|2021-07-03 10:55:10|140.53|139.03|140.54|139.04|140.55|139.05|140.53|139.03|5
1625309720000|2021-07-03 10:55:20|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|2
1625309740000|2021-07-03 10:55:40|140.53|139.03|140.52|139.02|140.54|139.04|140.52|139.02|4
1625309750000|2021-07-03 10:55:50|140.51|139.01|140.51|139.01|140.51|139.01|140.51|139.01|1
1625309760000|2021-07-03 10:56:00|140.52|139.02|140.5|139|140.52|139.02|140.5|139|3
1625309770000|2021-07-03 10:56:10|140.51|139.01|140.5|139|140.52|139.02|140.5|139|10
1625309780000|2021-07-03 10:56:20|140.49|138.99|140.49|138.99|140.5|139|140.48|138.98|10
1625309790000|2021-07-03 10:56:30|140.48|138.98|140.48|138.98|140.51|139.01|140.48|138.98|9
1625309800000|2021-07-03 10:56:40|140.49|138.99|140.51|139.01|140.52|139.02|140.48|138.98|6
1625309810000|2021-07-03 10:56:50|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|3
1625309830000|2021-07-03 10:57:10|140.51|139.01|140.54|139.04|140.54|139.04|140.51|139.01|6
1625309840000|2021-07-03 10:57:20|140.55|139.05|140.56|139.06|140.57|139.07|140.55|139.05|6
1625309850000|2021-07-03 10:57:30|140.57|139.07|140.59|139.09|140.59|139.09|140.57|139.07|5
1625309860000|2021-07-03 10:57:40|140.58|139.08|140.61|139.11|140.62|139.12|140.58|139.08|7
1625309870000|2021-07-03 10:57:50|140.62|139.12|140.64|139.14|140.65|139.15|140.61|139.11|8
1625309880000|2021-07-03 10:58:00|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|2
1625309890000|2021-07-03 10:58:10|140.63|139.13|140.61|139.11|140.63|139.13|140.6|139.1|5
1625309900000|2021-07-03 10:58:20|140.63|139.13|140.59|139.09|140.64|139.14|140.59|139.09|11
1625309910000|2021-07-03 10:58:30|140.58|139.08|140.6|139.1|140.61|139.11|140.58|139.08|5
1625309920000|2021-07-03 10:58:40|140.59|139.09|140.58|139.08|140.6|139.1|140.57|139.07|6
1625309940000|2021-07-03 10:59:00|140.59|139.09|140.6|139.1|140.6|139.1|140.58|139.08|6
1625309950000|2021-07-03 10:59:10|140.61|139.11|140.59|139.09|140.61|139.11|140.59|139.09|5
1625309960000|2021-07-03 10:59:20|140.6|139.1|140.6|139.1|140.62|139.12|140.59|139.09|7
1625309970000|2021-07-03 10:59:30|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|6
1625309980000|2021-07-03 10:59:40|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|4
1625309990000|2021-07-03 10:59:50|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|10
1625310000000|2021-07-03 11:00:00|140.63|139.13|140.7|139.2|140.73|139.23|140.62|139.12|12
1625310010000|2021-07-03 11:00:10|140.68|139.18|140.66|139.16|140.68|139.18|140.65|139.15|6
1625310020000|2021-07-03 11:00:20|140.65|139.15|140.63|139.13|140.65|139.15|140.63|139.13|5
1625310030000|2021-07-03 11:00:30|140.61|139.11|140.61|139.11|140.62|139.12|140.6|139.1|5
1625310040000|2021-07-03 11:00:40|140.6|139.1|140.6|139.1|140.63|139.13|140.58|139.08|11
1625310050000|2021-07-03 11:00:50|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|3
1625310060000|2021-07-03 11:01:00|140.62|139.12|140.62|139.12|140.63|139.13|140.62|139.12|3
1625310070000|2021-07-03 11:01:10|140.63|139.13|140.61|139.11|140.63|139.13|140.61|139.11|15
1625310080000|2021-07-03 11:01:20|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|4
1625310090000|2021-07-03 11:01:30|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625310100000|2021-07-03 11:01:40|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|2
1625310110000|2021-07-03 11:01:50|140.6|139.1|140.58|139.08|140.61|139.11|140.57|139.07|6
1625310120000|2021-07-03 11:02:00|140.57|139.07|140.58|139.08|140.59|139.09|140.57|139.07|8
1625310130000|2021-07-03 11:02:10|140.57|139.07|140.57|139.07|140.57|139.07|140.57|139.07|1
1625310140000|2021-07-03 11:02:20|140.56|139.06|140.57|139.07|140.58|139.08|140.56|139.06|9
1625310150000|2021-07-03 11:02:30|140.56|139.06|140.56|139.06|140.57|139.07|140.55|139.05|9
1625310160000|2021-07-03 11:02:40|140.57|139.07|140.56|139.06|140.57|139.07|140.55|139.05|6
1625310170000|2021-07-03 11:02:50|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|2
1625310180000|2021-07-03 11:03:00|140.54|139.04|140.52|139.02|140.54|139.04|140.52|139.02|3
1625310190000|2021-07-03 11:03:10|140.51|139.01|140.5|139|140.51|139.01|140.5|139|6
1625310200000|2021-07-03 11:03:20|140.49|138.99|140.5|139|140.5|139|140.49|138.99|4
1625310210000|2021-07-03 11:03:30|140.49|138.99|140.49|138.99|140.5|139|140.49|138.99|5
1625310220000|2021-07-03 11:03:40|140.48|138.98|140.47|138.97|140.49|138.99|140.47|138.97|10
1625310230000|2021-07-03 11:03:50|140.48|138.98|140.49|138.99|140.49|138.99|140.47|138.97|6
1625310240000|2021-07-03 11:04:00|140.48|138.98|140.45|138.95|140.49|138.99|140.45|138.95|12
1625310250000|2021-07-03 11:04:10|140.46|138.96|140.44|138.94|140.46|138.96|140.43|138.93|4
1625310260000|2021-07-03 11:04:20|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625310270000|2021-07-03 11:04:30|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|5
1625310280000|2021-07-03 11:04:40|140.43|138.93|140.43|138.93|140.44|138.94|140.43|138.93|3
1625310290000|2021-07-03 11:04:50|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|5
1625310300000|2021-07-03 11:05:00|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625310310000|2021-07-03 11:05:10|140.41|138.91|140.4|138.9|140.42|138.92|140.39|138.89|9
1625310330000|2021-07-03 11:05:30|140.39|138.89|140.39|138.89|140.39|138.89|140.39|138.89|1
1625310340000|2021-07-03 11:05:40|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|4
1625310350000|2021-07-03 11:05:50|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|4
1625310360000|2021-07-03 11:06:00|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|5
1625310370000|2021-07-03 11:06:10|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|3
1625310380000|2021-07-03 11:06:20|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|4
1625310390000|2021-07-03 11:06:30|140.43|138.93|140.47|138.97|140.48|138.98|140.43|138.93|6
1625310400000|2021-07-03 11:06:40|140.46|138.96|140.46|138.96|140.47|138.97|140.45|138.95|5
1625310410000|2021-07-03 11:06:50|140.45|138.95|140.46|138.96|140.47|138.97|140.44|138.94|8
1625310420000|2021-07-03 11:07:00|140.47|138.97|140.55|139.05|140.55|139.05|140.47|138.97|11
1625310440000|2021-07-03 11:07:20|140.56|139.06|140.59|139.09|140.6|139.1|140.55|139.05|8
1625310450000|2021-07-03 11:07:30|140.6|139.1|140.6|139.1|140.61|139.11|140.59|139.09|9
1625310460000|2021-07-03 11:07:40|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|6
1625310470000|2021-07-03 11:07:50|140.59|139.09|140.6|139.1|140.6|139.1|140.59|139.09|6
1625310480000|2021-07-03 11:08:00|140.61|139.11|140.59|139.09|140.61|139.11|140.58|139.08|5
1625310490000|2021-07-03 11:08:10|140.58|139.08|140.59|139.09|140.59|139.09|140.58|139.08|4
1625310500000|2021-07-03 11:08:20|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|7
1625310510000|2021-07-03 11:08:30|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|6
1625310520000|2021-07-03 11:08:40|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625310530000|2021-07-03 11:08:50|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625310540000|2021-07-03 11:09:00|140.53|139.03|140.52|139.02|140.54|139.04|140.5|139|12
1625310550000|2021-07-03 11:09:10|140.51|139.01|140.51|139.01|140.52|139.02|140.5|139|11
1625310560000|2021-07-03 11:09:20|140.5|139|140.54|139.04|140.54|139.04|140.5|139|8
1625310570000|2021-07-03 11:09:30|140.53|139.03|140.51|139.01|140.53|139.03|140.51|139.01|3
1625310580000|2021-07-03 11:09:40|140.52|139.02|140.51|139.01|140.52|139.02|140.51|139.01|10
1625310590000|2021-07-03 11:09:50|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|3
1625310600000|2021-07-03 11:10:00|140.53|139.03|140.54|139.04|140.55|139.05|140.52|139.02|8
1625310610000|2021-07-03 11:10:10|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|3
1625310620000|2021-07-03 11:10:20|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|4
1625310630000|2021-07-03 11:10:30|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|4
1625310640000|2021-07-03 11:10:40|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|6
1625310650000|2021-07-03 11:10:50|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|5
1625310660000|2021-07-03 11:11:00|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|10
1625310670000|2021-07-03 11:11:10|140.53|139.03|140.51|139.01|140.53|139.03|140.5|139|7
1625310680000|2021-07-03 11:11:20|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|7
1625310690000|2021-07-03 11:11:30|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|2
1625310700000|2021-07-03 11:11:40|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|6
1625310710000|2021-07-03 11:11:50|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|6
1625310720000|2021-07-03 11:12:00|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|4
1625310730000|2021-07-03 11:12:10|140.53|139.03|140.5|139|140.53|139.03|140.49|138.99|9
1625310740000|2021-07-03 11:12:20|140.51|139.01|140.49|138.99|140.51|139.01|140.48|138.98|11
1625310750000|2021-07-03 11:12:30|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|7
1625310760000|2021-07-03 11:12:40|140.49|138.99|140.49|138.99|140.5|139|140.48|138.98|5
1625310770000|2021-07-03 11:12:50|140.48|138.98|140.41|138.91|140.48|138.98|140.41|138.91|6
1625310780000|2021-07-03 11:13:00|140.42|138.92|140.51|139.01|140.51|139.01|140.42|138.92|11
1625310790000|2021-07-03 11:13:10|140.5|139|140.48|138.98|140.51|139.01|140.48|138.98|7
1625310800000|2021-07-03 11:13:20|140.49|138.99|140.51|139.01|140.51|139.01|140.49|138.99|3
1625310810000|2021-07-03 11:13:30|140.5|139|140.5|139|140.5|139|140.49|138.99|3
1625310820000|2021-07-03 11:13:40|140.51|139.01|140.5|139|140.51|139.01|140.5|139|2
1625310830000|2021-07-03 11:13:50|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|8
1625310840000|2021-07-03 11:14:00|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625310850000|2021-07-03 11:14:10|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625310860000|2021-07-03 11:14:20|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625310890000|2021-07-03 11:14:50|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625310900000|2021-07-03 11:15:00|140.48|138.98|140.5|139|140.5|139|140.48|138.98|6
1625310910000|2021-07-03 11:15:10|140.51|139.01|140.51|139.01|140.51|139.01|140.5|139|9
1625310920000|2021-07-03 11:15:20|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|4
1625310930000|2021-07-03 11:15:30|140.5|139|140.51|139.01|140.51|139.01|140.5|139|4
1625310950000|2021-07-03 11:15:50|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|7
1625310960000|2021-07-03 11:16:00|140.53|139.03|140.49|138.99|140.53|139.03|140.48|138.98|11
1625310970000|2021-07-03 11:16:10|140.5|139|140.5|139|140.51|139.01|140.5|139|5
1625310980000|2021-07-03 11:16:20|140.49|138.99|140.47|138.97|140.5|139|140.46|138.96|7
1625310990000|2021-07-03 11:16:30|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|11
1625311000000|2021-07-03 11:16:40|140.45|138.95|140.47|138.97|140.48|138.98|140.45|138.95|11
1625311010000|2021-07-03 11:16:50|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|5
1625311020000|2021-07-03 11:17:00|140.45|138.95|140.45|138.95|140.46|138.96|140.45|138.95|3
1625311030000|2021-07-03 11:17:10|140.44|138.94|140.38|138.88|140.44|138.94|140.38|138.88|11
1625311040000|2021-07-03 11:17:20|140.39|138.89|140.37|138.87|140.39|138.89|140.36|138.86|11
1625311050000|2021-07-03 11:17:30|140.38|138.88|140.37|138.87|140.38|138.88|140.36|138.86|6
1625311060000|2021-07-03 11:17:40|140.36|138.86|140.28|138.78|140.37|138.87|140.28|138.78|11
1625311070000|2021-07-03 11:17:50|140.27|138.77|140.24|138.74|140.28|138.78|140.24|138.74|9
1625311080000|2021-07-03 11:18:00|140.23|138.73|140.2|138.7|140.24|138.74|140.2|138.7|8
1625311090000|2021-07-03 11:18:10|140.19|138.69|140.18|138.68|140.2|138.7|140.17|138.67|8
1625311100000|2021-07-03 11:18:20|140.19|138.69|140.17|138.67|140.19|138.69|140.17|138.67|7
1625311110000|2021-07-03 11:18:30|140.18|138.68|140.18|138.68|140.18|138.68|140.17|138.67|7
1625311120000|2021-07-03 11:18:40|140.17|138.67|140.17|138.67|140.18|138.68|140.17|138.67|3
1625311130000|2021-07-03 11:18:50|140.16|138.66|140.14|138.64|140.17|138.67|140.14|138.64|9
1625311140000|2021-07-03 11:19:00|140.12|138.62|140.12|138.62|140.14|138.64|140.12|138.62|13
1625311150000|2021-07-03 11:19:10|140.11|138.61|140.1|138.6|140.13|138.63|140.1|138.6|8
1625311160000|2021-07-03 11:19:20|140.09|138.59|140.09|138.59|140.1|138.6|140.08|138.58|5
1625311170000|2021-07-03 11:19:30|140.08|138.58|140.01|138.51|140.08|138.58|140.01|138.51|10
1625311180000|2021-07-03 11:19:40|139.98|138.48|139.97|138.47|139.98|138.48|139.95|138.45|10
1625311190000|2021-07-03 11:19:50|139.96|138.46|139.97|138.47|139.97|138.47|139.96|138.46|4
1625311200000|2021-07-03 11:20:00|139.99|138.49|140.02|138.52|140.02|138.52|139.98|138.48|6
1625311210000|2021-07-03 11:20:10|140.01|138.51|139.99|138.49|140.02|138.52|139.98|138.48|11
1625311220000|2021-07-03 11:20:20|140|138.5|140|138.5|140.01|138.51|140|138.5|9
1625311230000|2021-07-03 11:20:30|139.99|138.49|140|138.5|140.01|138.51|139.99|138.49|8
1625311240000|2021-07-03 11:20:40|140.01|138.51|140|138.5|140.02|138.52|140|138.5|8
1625311250000|2021-07-03 11:20:50|140.01|138.51|139.99|138.49|140.02|138.52|139.99|138.49|11
1625311260000|2021-07-03 11:21:00|139.97|138.47|139.95|138.45|139.98|138.48|139.95|138.45|9
1625311270000|2021-07-03 11:21:10|139.94|138.44|139.93|138.43|139.95|138.45|139.93|138.43|4
1625311280000|2021-07-03 11:21:20|139.92|138.42|139.92|138.42|139.92|138.42|139.92|138.42|1
1625311310000|2021-07-03 11:21:50|139.91|138.41|139.91|138.41|139.91|138.41|139.91|138.41|1
1625311330000|2021-07-03 11:22:10|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|4
1625311340000|2021-07-03 11:22:20|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|3
1625311350000|2021-07-03 11:22:30|139.91|138.41|139.91|138.41|139.92|138.42|139.9|138.4|5
1625311360000|2021-07-03 11:22:40|139.9|138.4|139.9|138.4|139.91|138.41|139.89|138.39|7
1625311370000|2021-07-03 11:22:50|139.89|138.39|139.9|138.4|139.9|138.4|139.89|138.39|2
1625311380000|2021-07-03 11:23:00|139.91|138.41|139.9|138.4|139.92|138.42|139.9|138.4|8
1625311390000|2021-07-03 11:23:10|139.91|138.41|139.91|138.41|139.91|138.41|139.9|138.4|7
1625311400000|2021-07-03 11:23:20|139.92|138.42|139.91|138.41|139.93|138.43|139.91|138.41|4
1625311410000|2021-07-03 11:23:30|139.92|138.42|139.92|138.42|139.92|138.42|139.91|138.41|5
1625311420000|2021-07-03 11:23:40|139.91|138.41|139.93|138.43|139.95|138.45|139.91|138.41|10
1625311430000|2021-07-03 11:23:50|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|4
1625311440000|2021-07-03 11:24:00|139.92|138.42|139.89|138.39|139.93|138.43|139.89|138.39|10
1625311450000|2021-07-03 11:24:10|139.9|138.4|139.94|138.44|139.94|138.44|139.9|138.4|7
1625311460000|2021-07-03 11:24:20|139.95|138.45|139.95|138.45|139.95|138.45|139.94|138.44|3
1625311470000|2021-07-03 11:24:30|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|2
1625311480000|2021-07-03 11:24:40|139.92|138.42|139.95|138.45|139.95|138.45|139.92|138.42|4
1625311490000|2021-07-03 11:24:50|139.94|138.44|139.94|138.44|139.95|138.45|139.94|138.44|5
1625311500000|2021-07-03 11:25:00|139.95|138.45|140.03|138.53|140.03|138.53|139.95|138.45|8
1625311510000|2021-07-03 11:25:10|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|8
1625311520000|2021-07-03 11:25:20|140.04|138.54|140.05|138.55|140.06|138.56|140.04|138.54|6
1625311530000|2021-07-03 11:25:30|140.06|138.56|140.04|138.54|140.06|138.56|140.04|138.54|3
1625311540000|2021-07-03 11:25:40|140.06|138.56|140.06|138.56|140.06|138.56|140.05|138.55|7
1625311550000|2021-07-03 11:25:50|140.05|138.55|140.07|138.57|140.07|138.57|140.05|138.55|7
1625311560000|2021-07-03 11:26:00|140.06|138.56|140.07|138.57|140.07|138.57|140.06|138.56|6
1625311570000|2021-07-03 11:26:10|140.06|138.56|140.07|138.57|140.07|138.57|140.06|138.56|6
1625311580000|2021-07-03 11:26:20|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625311590000|2021-07-03 11:26:30|140.09|138.59|140.05|138.55|140.09|138.59|140.05|138.55|5
1625311600000|2021-07-03 11:26:40|140.04|138.54|140.06|138.56|140.06|138.56|140.04|138.54|11
1625311610000|2021-07-03 11:26:50|140.05|138.55|140.05|138.55|140.06|138.56|140.05|138.55|5
1625311620000|2021-07-03 11:27:00|140.06|138.56|140.06|138.56|140.06|138.56|140.05|138.55|11
1625311630000|2021-07-03 11:27:10|140.05|138.55|140.06|138.56|140.06|138.56|140.04|138.54|10
1625311640000|2021-07-03 11:27:20|140.08|138.58|140.08|138.58|140.08|138.58|140.07|138.57|5
1625311660000|2021-07-03 11:27:40|140.07|138.57|140.08|138.58|140.08|138.58|140.07|138.57|4
1625311670000|2021-07-03 11:27:50|140.07|138.57|140.07|138.57|140.08|138.58|140.07|138.57|3
1625311680000|2021-07-03 11:28:00|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625311690000|2021-07-03 11:28:10|140.07|138.57|140.08|138.58|140.08|138.58|140.07|138.57|4
1625311700000|2021-07-03 11:28:20|140.07|138.57|140.09|138.59|140.09|138.59|140.07|138.57|5
1625311710000|2021-07-03 11:28:30|140.08|138.58|140.08|138.58|140.08|138.58|140.07|138.57|3
1625311730000|2021-07-03 11:28:50|140.07|138.57|140.08|138.58|140.08|138.58|140.07|138.57|4
1625311740000|2021-07-03 11:29:00|140.1|138.6|140.12|138.62|140.13|138.63|140.1|138.6|8
1625311750000|2021-07-03 11:29:10|140.11|138.61|140.11|138.61|140.11|138.61|140.11|138.61|1
1625311760000|2021-07-03 11:29:20|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|2
1625311770000|2021-07-03 11:29:30|140.09|138.59|140.08|138.58|140.09|138.59|140.07|138.57|6
1625311780000|2021-07-03 11:29:40|140.09|138.59|140.12|138.62|140.12|138.62|140.09|138.59|4
1625311790000|2021-07-03 11:29:50|140.11|138.61|140.1|138.6|140.11|138.61|140.1|138.6|2
1625311800000|2021-07-03 11:30:00|140.11|138.61|140.17|138.67|140.17|138.67|140.11|138.61|7
1625311810000|2021-07-03 11:30:10|140.16|138.66|140.15|138.65|140.16|138.66|140.15|138.65|2
1625311820000|2021-07-03 11:30:20|140.14|138.64|140.15|138.65|140.16|138.66|140.14|138.64|10
1625311830000|2021-07-03 11:30:30|140.16|138.66|140.16|138.66|140.17|138.67|140.15|138.65|12
1625311840000|2021-07-03 11:30:40|140.17|138.67|140.16|138.66|140.17|138.67|140.15|138.65|8
1625311850000|2021-07-03 11:30:50|140.15|138.65|140.1|138.6|140.15|138.65|140.09|138.59|12
1625311860000|2021-07-03 11:31:00|140.09|138.59|140.09|138.59|140.1|138.6|140.09|138.59|5
1625311870000|2021-07-03 11:31:10|140.08|138.58|140.08|138.58|140.09|138.59|140.08|138.58|3
1625311880000|2021-07-03 11:31:20|140.09|138.59|140.06|138.56|140.09|138.59|140.06|138.56|8
1625311890000|2021-07-03 11:31:30|140.07|138.57|140.07|138.57|140.07|138.57|140.06|138.56|7
1625311900000|2021-07-03 11:31:40|140.06|138.56|140.05|138.55|140.06|138.56|140.05|138.55|2
1625311910000|2021-07-03 11:31:50|140.04|138.54|140.03|138.53|140.04|138.54|140.03|138.53|2
1625311920000|2021-07-03 11:32:00|140.04|138.54|139.95|138.45|140.04|138.54|139.95|138.45|5
1625311930000|2021-07-03 11:32:10|139.94|138.44|139.95|138.45|139.95|138.45|139.94|138.44|2
1625311940000|2021-07-03 11:32:20|139.96|138.46|139.93|138.43|139.96|138.46|139.93|138.43|10
1625311950000|2021-07-03 11:32:30|139.94|138.44|139.87|138.37|139.94|138.44|139.87|138.37|13
1625311970000|2021-07-03 11:32:50|139.86|138.36|139.86|138.36|139.87|138.37|139.85|138.35|5
1625311980000|2021-07-03 11:33:00|139.85|138.35|139.84|138.34|139.85|138.35|139.84|138.34|4
1625311990000|2021-07-03 11:33:10|139.83|138.33|139.73|138.23|139.83|138.33|139.73|138.23|7
1625312000000|2021-07-03 11:33:20|139.72|138.22|139.76|138.26|139.76|138.26|139.72|138.22|7
1625312010000|2021-07-03 11:33:30|139.75|138.25|139.78|138.28|139.78|138.28|139.75|138.25|5
1625312020000|2021-07-03 11:33:40|139.79|138.29|139.79|138.29|139.8|138.3|139.79|138.29|3
1625312030000|2021-07-03 11:33:50|139.78|138.28|139.78|138.28|139.79|138.29|139.78|138.28|3
1625312040000|2021-07-03 11:34:00|139.77|138.27|139.72|138.22|139.77|138.27|139.72|138.22|12
1625312050000|2021-07-03 11:34:10|139.73|138.23|139.74|138.24|139.74|138.24|139.72|138.22|4
1625312060000|2021-07-03 11:34:20|139.73|138.23|139.73|138.23|139.73|138.23|139.72|138.22|9
1625312070000|2021-07-03 11:34:30|139.72|138.22|139.72|138.22|139.73|138.23|139.72|138.22|3
1625312090000|2021-07-03 11:34:50|139.73|138.23|139.72|138.22|139.73|138.23|139.72|138.22|2
1625312100000|2021-07-03 11:35:00|139.7|138.2|139.7|138.2|139.7|138.2|139.69|138.19|3
1625312110000|2021-07-03 11:35:10|139.71|138.21|139.73|138.23|139.73|138.23|139.71|138.21|9
1625312120000|2021-07-03 11:35:20|139.74|138.24|139.76|138.26|139.77|138.27|139.73|138.23|7
1625312130000|2021-07-03 11:35:30|139.77|138.27|139.69|138.19|139.78|138.28|139.69|138.19|12
1625312140000|2021-07-03 11:35:40|139.7|138.2|139.7|138.2|139.72|138.22|139.69|138.19|14
1625312150000|2021-07-03 11:35:50|139.71|138.21|139.71|138.21|139.71|138.21|139.7|138.2|3
1625312170000|2021-07-03 11:36:10|139.72|138.22|139.72|138.22|139.73|138.23|139.72|138.22|3
1625312190000|2021-07-03 11:36:30|139.73|138.23|139.73|138.23|139.73|138.23|139.73|138.23|1
1625312200000|2021-07-03 11:36:40|139.72|138.22|139.72|138.22|139.73|138.23|139.72|138.22|3
1625312220000|2021-07-03 11:37:00|139.73|138.23|139.75|138.25|139.75|138.25|139.72|138.22|5
1625312230000|2021-07-03 11:37:10|139.76|138.26|139.75|138.25|139.76|138.26|139.74|138.24|4
1625312240000|2021-07-03 11:37:20|139.74|138.24|139.79|138.29|139.8|138.3|139.74|138.24|13
1625312250000|2021-07-03 11:37:30|139.8|138.3|139.82|138.32|139.82|138.32|139.79|138.29|9
1625312260000|2021-07-03 11:37:40|139.81|138.31|139.79|138.29|139.81|138.31|139.79|138.29|5
1625312270000|2021-07-03 11:37:50|139.8|138.3|139.82|138.32|139.82|138.32|139.79|138.29|5
1625312280000|2021-07-03 11:38:00|139.83|138.33|139.8|138.3|139.84|138.34|139.79|138.29|8
1625312290000|2021-07-03 11:38:10|139.79|138.29|139.79|138.29|139.81|138.31|139.79|138.29|13
1625312300000|2021-07-03 11:38:20|139.8|138.3|139.8|138.3|139.8|138.3|139.73|138.23|14
1625312310000|2021-07-03 11:38:30|139.79|138.29|139.8|138.3|139.8|138.3|139.79|138.29|2
1625312320000|2021-07-03 11:38:40|139.79|138.29|139.77|138.27|139.8|138.3|139.77|138.27|8
1625312330000|2021-07-03 11:38:50|139.78|138.28|139.78|138.28|139.78|138.28|139.77|138.27|3
1625312340000|2021-07-03 11:39:00|139.77|138.27|139.77|138.27|139.78|138.28|139.77|138.27|3
1625312350000|2021-07-03 11:39:10|139.78|138.28|139.78|138.28|139.78|138.28|139.78|138.28|1
1625312360000|2021-07-03 11:39:20|139.77|138.27|139.78|138.28|139.78|138.28|139.77|138.27|2
1625312370000|2021-07-03 11:39:30|139.79|138.29|139.78|138.28|139.79|138.29|139.78|138.28|2
1625312380000|2021-07-03 11:39:40|139.77|138.27|139.73|138.23|139.77|138.27|139.73|138.23|5
1625312390000|2021-07-03 11:39:50|139.72|138.22|139.68|138.18|139.72|138.22|139.68|138.18|12
1625312400000|2021-07-03 11:40:00|139.69|138.19|139.73|138.23|139.73|138.23|139.68|138.18|6
1625312410000|2021-07-03 11:40:10|139.74|138.24|139.76|138.26|139.76|138.26|139.74|138.24|5
1625312420000|2021-07-03 11:40:20|139.77|138.27|139.76|138.26|139.78|138.28|139.76|138.26|6
1625312430000|2021-07-03 11:40:30|139.77|138.27|139.76|138.26|139.77|138.27|139.76|138.26|2
1625312440000|2021-07-03 11:40:40|139.77|138.27|139.77|138.27|139.78|138.28|139.77|138.27|9
1625312450000|2021-07-03 11:40:50|139.79|138.29|139.81|138.31|139.84|138.34|139.79|138.29|10
1625312460000|2021-07-03 11:41:00|139.8|138.3|139.81|138.31|139.81|138.31|139.8|138.3|2
1625312470000|2021-07-03 11:41:10|139.8|138.3|139.81|138.31|139.81|138.31|139.8|138.3|2
1625312480000|2021-07-03 11:41:20|139.82|138.32|139.8|138.3|139.82|138.32|139.8|138.3|5
1625312490000|2021-07-03 11:41:30|139.81|138.31|139.81|138.31|139.81|138.31|139.8|138.3|5
1625312500000|2021-07-03 11:41:40|139.84|138.34|139.86|138.36|139.86|138.36|139.83|138.33|5
1625312510000|2021-07-03 11:41:50|139.85|138.35|139.84|138.34|139.86|138.36|139.83|138.33|9
1625312520000|2021-07-03 11:42:00|139.85|138.35|139.84|138.34|139.85|138.35|139.84|138.34|4
1625312530000|2021-07-03 11:42:10|139.85|138.35|139.83|138.33|139.85|138.35|139.83|138.33|5
1625312540000|2021-07-03 11:42:20|139.82|138.32|139.8|138.3|139.83|138.33|139.8|138.3|9
1625312550000|2021-07-03 11:42:30|139.81|138.31|139.79|138.29|139.81|138.31|139.79|138.29|3
1625312560000|2021-07-03 11:42:40|139.8|138.3|139.8|138.3|139.8|138.3|139.79|138.29|9
1625312570000|2021-07-03 11:42:50|139.81|138.31|139.83|138.33|139.83|138.33|139.81|138.31|3
1625312580000|2021-07-03 11:43:00|139.84|138.34|139.83|138.33|139.84|138.34|139.83|138.33|4
1625312590000|2021-07-03 11:43:10|139.82|138.32|139.84|138.34|139.84|138.34|139.82|138.32|5
1625312600000|2021-07-03 11:43:20|139.83|138.33|139.84|138.34|139.84|138.34|139.83|138.33|2
1625312610000|2021-07-03 11:43:30|139.83|138.33|139.84|138.34|139.84|138.34|139.83|138.33|6
1625312620000|2021-07-03 11:43:40|139.83|138.33|139.85|138.35|139.85|138.35|139.83|138.33|4
1625312630000|2021-07-03 11:43:50|139.84|138.34|139.84|138.34|139.84|138.34|139.84|138.34|1
1625312640000|2021-07-03 11:44:00|139.85|138.35|139.84|138.34|139.85|138.35|139.83|138.33|7
1625312650000|2021-07-03 11:44:10|139.85|138.35|139.84|138.34|139.85|138.35|139.84|138.34|2
1625312660000|2021-07-03 11:44:20|139.83|138.33|139.84|138.34|139.84|138.34|139.83|138.33|6
1625312670000|2021-07-03 11:44:30|139.83|138.33|139.84|138.34|139.84|138.34|139.83|138.33|4
1625312680000|2021-07-03 11:44:40|139.82|138.32|139.82|138.32|139.82|138.32|139.81|138.31|13
1625312700000|2021-07-03 11:45:00|139.83|138.33|139.86|138.36|139.86|138.36|139.83|138.33|4
1625312710000|2021-07-03 11:45:10|139.87|138.37|139.9|138.4|139.9|138.4|139.87|138.37|8
1625312720000|2021-07-03 11:45:20|139.91|138.41|139.98|138.48|139.98|138.48|139.91|138.41|8
1625312730000|2021-07-03 11:45:30|139.99|138.49|139.99|138.49|140.01|138.51|139.99|138.49|11
1625312740000|2021-07-03 11:45:40|140|138.5|139.99|138.49|140.01|138.51|139.99|138.49|8
1625312750000|2021-07-03 11:45:50|140|138.5|140.01|138.51|140.02|138.52|140|138.5|6
1625312760000|2021-07-03 11:46:00|140.02|138.52|139.99|138.49|140.02|138.52|139.99|138.49|5
1625312770000|2021-07-03 11:46:10|139.98|138.48|139.99|138.49|140|138.5|139.95|138.45|11
1625312780000|2021-07-03 11:46:20|140|138.5|140|138.5|140.02|138.52|140|138.5|6
1625312800000|2021-07-03 11:46:40|140.01|138.51|140.01|138.51|140.02|138.52|140|138.5|7
1625312810000|2021-07-03 11:46:50|140.02|138.52|140.01|138.51|140.02|138.52|140.01|138.51|2
1625312820000|2021-07-03 11:47:00|140.02|138.52|140.06|138.56|140.08|138.58|140.02|138.52|11
1625312830000|2021-07-03 11:47:10|140.07|138.57|140.02|138.52|140.07|138.57|140.01|138.51|14
1625312840000|2021-07-03 11:47:20|140.01|138.51|140.01|138.51|140.01|138.51|140.01|138.51|1
1625312850000|2021-07-03 11:47:30|140.02|138.52|140.04|138.54|140.04|138.54|140.02|138.52|3
1625312860000|2021-07-03 11:47:40|140.05|138.55|140.05|138.55|140.06|138.56|140.04|138.54|7
1625312870000|2021-07-03 11:47:50|140.06|138.56|140.07|138.57|140.07|138.57|140.05|138.55|4
1625312880000|2021-07-03 11:48:00|140.06|138.56|140.07|138.57|140.07|138.57|140.06|138.56|2
1625312890000|2021-07-03 11:48:10|140.06|138.56|140.05|138.55|140.07|138.57|140.05|138.55|6
1625312900000|2021-07-03 11:48:20|140.06|138.56|140.06|138.56|140.06|138.56|140.05|138.55|7
1625312920000|2021-07-03 11:48:40|140.07|138.57|140.06|138.56|140.07|138.57|140.05|138.55|7
1625312930000|2021-07-03 11:48:50|140.07|138.57|140.12|138.62|140.12|138.62|140.06|138.56|8
1625312940000|2021-07-03 11:49:00|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|7
1625312950000|2021-07-03 11:49:10|140.13|138.63|140.13|138.63|140.13|138.63|140.12|138.62|5
1625312960000|2021-07-03 11:49:20|140.14|138.64|140.12|138.62|140.14|138.64|140.12|138.62|4
1625312970000|2021-07-03 11:49:30|140.13|138.63|140.13|138.63|140.13|138.63|140.13|138.63|1
1625312980000|2021-07-03 11:49:40|140.14|138.64|140.14|138.64|140.14|138.64|140.14|138.64|1
1625312990000|2021-07-03 11:49:50|140.13|138.63|140.13|138.63|140.13|138.63|140.13|138.63|1
1625313000000|2021-07-03 11:50:00|140.14|138.64|140.16|138.66|140.17|138.67|140.14|138.64|4
1625313010000|2021-07-03 11:50:10|140.17|138.67|140.17|138.67|140.17|138.67|140.16|138.66|3
1625313030000|2021-07-03 11:50:30|140.18|138.68|140.18|138.68|140.18|138.68|140.18|138.68|1
1625313040000|2021-07-03 11:50:40|140.17|138.67|140.18|138.68|140.18|138.68|140.17|138.67|2
1625313050000|2021-07-03 11:50:50|140.17|138.67|140.17|138.67|140.18|138.68|140.17|138.67|11
1625313060000|2021-07-03 11:51:00|140.18|138.68|140.15|138.65|140.18|138.68|140.15|138.65|6
1625313070000|2021-07-03 11:51:10|140.16|138.66|140.08|138.58|140.16|138.66|140.08|138.58|16
1625313080000|2021-07-03 11:51:20|140.09|138.59|140.06|138.56|140.09|138.59|140.06|138.56|9
1625313090000|2021-07-03 11:51:30|140.07|138.57|140.06|138.56|140.08|138.58|140.05|138.55|12
1625313100000|2021-07-03 11:51:40|140.07|138.57|140.07|138.57|140.07|138.57|140.06|138.56|3
1625313110000|2021-07-03 11:51:50|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625313120000|2021-07-03 11:52:00|140.07|138.57|140.07|138.57|140.07|138.57|140.07|138.57|1
1625313130000|2021-07-03 11:52:10|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|4
1625313140000|2021-07-03 11:52:20|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|6
1625313150000|2021-07-03 11:52:30|140.06|138.56|140.06|138.56|140.06|138.56|140.05|138.55|3
1625313160000|2021-07-03 11:52:40|140.05|138.55|140.07|138.57|140.09|138.59|140.05|138.55|11
1625313170000|2021-07-03 11:52:50|140.08|138.58|140.05|138.55|140.08|138.58|140.05|138.55|10
1625313180000|2021-07-03 11:53:00|140.06|138.56|140.05|138.55|140.06|138.56|140.04|138.54|8
1625313190000|2021-07-03 11:53:10|140.06|138.56|140.04|138.54|140.06|138.56|140.04|138.54|8
1625313200000|2021-07-03 11:53:20|140.05|138.55|140.05|138.55|140.05|138.55|140.04|138.54|7
1625313210000|2021-07-03 11:53:30|140.06|138.56|140.06|138.56|140.07|138.57|140.06|138.56|5
1625313220000|2021-07-03 11:53:40|140.07|138.57|140.12|138.62|140.12|138.62|140.07|138.57|7
1625313230000|2021-07-03 11:53:50|140.13|138.63|140.19|138.69|140.19|138.69|140.12|138.62|13
1625313240000|2021-07-03 11:54:00|140.2|138.7|140.21|138.71|140.22|138.72|140.19|138.69|9
1625313250000|2021-07-03 11:54:10|140.19|138.69|140.13|138.63|140.2|138.7|140.12|138.62|11
1625313260000|2021-07-03 11:54:20|140.12|138.62|140.09|138.59|140.13|138.63|140.07|138.57|12
1625313270000|2021-07-03 11:54:30|140.08|138.58|140.08|138.58|140.09|138.59|140.07|138.57|7
1625313280000|2021-07-03 11:54:40|140.07|138.57|140.07|138.57|140.09|138.59|140.07|138.57|5
1625313290000|2021-07-03 11:54:50|140.08|138.58|140.06|138.56|140.09|138.59|140.06|138.56|7
1625313300000|2021-07-03 11:55:00|140.07|138.57|140.09|138.59|140.1|138.6|140.06|138.56|9
1625313310000|2021-07-03 11:55:10|140.1|138.6|140.13|138.63|140.14|138.64|140.1|138.6|11
1625313320000|2021-07-03 11:55:20|140.12|138.62|140.09|138.59|140.12|138.62|140.08|138.58|7
1625313330000|2021-07-03 11:55:30|140.07|138.57|140.07|138.57|140.08|138.58|140.07|138.57|5
1625313340000|2021-07-03 11:55:40|140.08|138.58|140.08|138.58|140.08|138.58|140.07|138.57|3
1625313360000|2021-07-03 11:56:00|140.07|138.57|140.1|138.6|140.1|138.6|140.05|138.55|11
1625313370000|2021-07-03 11:56:10|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625313380000|2021-07-03 11:56:20|140.09|138.59|140.07|138.57|140.09|138.59|140.07|138.57|5
1625313390000|2021-07-03 11:56:30|140.08|138.58|140.09|138.59|140.09|138.59|140.04|138.54|11
1625313400000|2021-07-03 11:56:40|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|2
1625313410000|2021-07-03 11:56:50|140.12|138.62|140.12|138.62|140.12|138.62|140.11|138.61|3
1625313420000|2021-07-03 11:57:00|140.11|138.61|140.11|138.61|140.11|138.61|140.11|138.61|1
1625313430000|2021-07-03 11:57:10|140.12|138.62|140.13|138.63|140.13|138.63|140.12|138.62|6
1625313440000|2021-07-03 11:57:20|140.12|138.62|140.11|138.61|140.13|138.63|140.1|138.6|8
1625313450000|2021-07-03 11:57:30|140.1|138.6|140.12|138.62|140.13|138.63|140.09|138.59|8
1625313460000|2021-07-03 11:57:40|140.11|138.61|140.08|138.58|140.12|138.62|140.07|138.57|11
1625313470000|2021-07-03 11:57:50|140.09|138.59|140.12|138.62|140.12|138.62|140.09|138.59|10
1625313480000|2021-07-03 11:58:00|140.11|138.61|140.12|138.62|140.12|138.62|140.11|138.61|4
1625313490000|2021-07-03 11:58:10|140.11|138.61|140.12|138.62|140.12|138.62|140.11|138.61|2
1625313500000|2021-07-03 11:58:20|140.11|138.61|140.12|138.62|140.12|138.62|140.11|138.61|4
1625313510000|2021-07-03 11:58:30|140.11|138.61|140.12|138.62|140.12|138.62|140.11|138.61|10
1625313520000|2021-07-03 11:58:40|140.11|138.61|140.12|138.62|140.12|138.62|140.11|138.61|6
1625313530000|2021-07-03 11:58:50|140.11|138.61|140.07|138.57|140.12|138.62|140.06|138.56|7
1625313540000|2021-07-03 11:59:00|140.06|138.56|140.07|138.57|140.07|138.57|140.06|138.56|2
1625313550000|2021-07-03 11:59:10|140.08|138.58|140.08|138.58|140.08|138.58|140.08|138.58|1
1625313560000|2021-07-03 11:59:20|140.09|138.59|140.09|138.59|140.09|138.59|140.08|138.58|5
1625313570000|2021-07-03 11:59:30|140.08|138.58|140.12|138.62|140.12|138.62|140.08|138.58|6
1625313580000|2021-07-03 11:59:40|140.11|138.61|140.11|138.61|140.11|138.61|140.11|138.61|1
1625313590000|2021-07-03 11:59:50|140.12|138.62|140.14|138.64|140.14|138.64|140.11|138.61|7
1625313600000|2021-07-03 12:00:00|140.15|138.65|140.17|138.67|140.18|138.68|140.15|138.65|3
1625313610000|2021-07-03 12:00:10|140.18|138.68|140.15|138.65|140.19|138.69|140.15|138.65|10
1625313620000|2021-07-03 12:00:20|140.14|138.64|140.1|138.6|140.14|138.64|140.09|138.59|8
1625313630000|2021-07-03 12:00:30|140.09|138.59|140.05|138.55|140.09|138.59|140.03|138.53|11
1625313640000|2021-07-03 12:00:40|140.06|138.56|140.04|138.54|140.06|138.56|140.03|138.53|9
1625313650000|2021-07-03 12:00:50|140.05|138.55|140.03|138.53|140.05|138.55|140.03|138.53|3
1625313660000|2021-07-03 12:01:00|140.04|138.54|140.03|138.53|140.04|138.54|140.03|138.53|8
1625313670000|2021-07-03 12:01:10|140.04|138.54|140.03|138.53|140.04|138.54|140.03|138.53|2
1625313710000|2021-07-03 12:01:50|140.02|138.52|139.97|138.47|140.03|138.53|139.97|138.47|15
1625313720000|2021-07-03 12:02:00|139.98|138.48|139.93|138.43|139.98|138.48|139.93|138.43|11
1625313730000|2021-07-03 12:02:10|139.91|138.41|139.92|138.42|139.92|138.42|139.89|138.39|9
1625313740000|2021-07-03 12:02:20|139.91|138.41|139.9|138.4|139.92|138.42|139.9|138.4|10
1625313750000|2021-07-03 12:02:30|139.91|138.41|140.01|138.51|140.01|138.51|139.9|138.4|15
1625313760000|2021-07-03 12:02:40|140.02|138.52|140.15|138.65|140.15|138.65|140.02|138.52|14
1625313770000|2021-07-03 12:02:50|140.14|138.64|140.16|138.66|140.17|138.67|140.14|138.64|5
1625313780000|2021-07-03 12:03:00|140.15|138.65|140.21|138.71|140.23|138.73|140.13|138.63|15
1625313790000|2021-07-03 12:03:10|140.2|138.7|140.27|138.77|140.27|138.77|140.2|138.7|12
1625313800000|2021-07-03 12:03:20|140.26|138.76|140.25|138.75|140.27|138.77|140.25|138.75|8
1625313810000|2021-07-03 12:03:30|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|4
1625313820000|2021-07-03 12:03:40|140.26|138.76|140.25|138.75|140.26|138.76|140.23|138.73|11
1625313830000|2021-07-03 12:03:50|140.26|138.76|140.29|138.79|140.29|138.79|140.26|138.76|6
1625313840000|2021-07-03 12:04:00|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|11
1625313850000|2021-07-03 12:04:10|140.27|138.77|140.3|138.8|140.3|138.8|140.27|138.77|6
1625313860000|2021-07-03 12:04:20|140.29|138.79|140.3|138.8|140.31|138.81|140.29|138.79|8
1625313870000|2021-07-03 12:04:30|140.31|138.81|140.49|138.99|140.49|138.99|140.31|138.81|17
1625313880000|2021-07-03 12:04:40|140.48|138.98|140.6|139.1|140.61|139.11|140.43|138.93|20
1625313890000|2021-07-03 12:04:50|140.59|139.09|140.57|139.07|140.59|139.09|140.52|139.02|18
1625313900000|2021-07-03 12:05:00|140.58|139.08|140.64|139.14|140.65|139.15|140.57|139.07|12
1625313910000|2021-07-03 12:05:10|140.63|139.13|140.54|139.04|140.64|139.14|140.54|139.04|9
1625313920000|2021-07-03 12:05:20|140.53|139.03|140.53|139.03|140.54|139.04|140.5|139|12
1625313930000|2021-07-03 12:05:30|140.54|139.04|140.55|139.05|140.57|139.07|140.53|139.03|21
1625313940000|2021-07-03 12:05:40|140.54|139.04|140.56|139.06|140.58|139.08|140.54|139.04|13
1625313950000|2021-07-03 12:05:50|140.55|139.05|140.54|139.04|140.57|139.07|140.54|139.04|7
1625313960000|2021-07-03 12:06:00|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|4
1625313970000|2021-07-03 12:06:10|140.51|139.01|140.49|138.99|140.51|139.01|140.44|138.94|16
1625313980000|2021-07-03 12:06:20|140.48|138.98|140.46|138.96|140.5|139|140.46|138.96|14
1625313990000|2021-07-03 12:06:30|140.45|138.95|140.43|138.93|140.45|138.95|140.42|138.92|7
1625314000000|2021-07-03 12:06:40|140.42|138.92|140.41|138.91|140.44|138.94|140.4|138.9|8
1625314010000|2021-07-03 12:06:50|140.4|138.9|140.41|138.91|140.41|138.91|140.4|138.9|4
1625314020000|2021-07-03 12:07:00|140.4|138.9|140.44|138.94|140.44|138.94|140.4|138.9|9
1625314030000|2021-07-03 12:07:10|140.43|138.93|140.38|138.88|140.43|138.93|140.37|138.87|19
1625314040000|2021-07-03 12:07:20|140.37|138.87|140.37|138.87|140.38|138.88|140.36|138.86|11
1625314050000|2021-07-03 12:07:30|140.38|138.88|140.36|138.86|140.38|138.88|140.35|138.85|7
1625314060000|2021-07-03 12:07:40|140.35|138.85|140.34|138.84|140.36|138.86|140.34|138.84|4
1625314070000|2021-07-03 12:07:50|140.33|138.83|140.29|138.79|140.33|138.83|140.28|138.78|4
1625314080000|2021-07-03 12:08:00|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|3
1625314090000|2021-07-03 12:08:10|140.29|138.79|140.31|138.81|140.4|138.9|140.29|138.79|14
1625314100000|2021-07-03 12:08:20|140.3|138.8|140.33|138.83|140.34|138.84|140.29|138.79|14
1625314110000|2021-07-03 12:08:30|140.34|138.84|140.33|138.83|140.34|138.84|140.32|138.82|8
1625314120000|2021-07-03 12:08:40|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|8
1625314130000|2021-07-03 12:08:50|140.32|138.82|140.3|138.8|140.33|138.83|140.3|138.8|7
1625314140000|2021-07-03 12:09:00|140.31|138.81|140.35|138.85|140.35|138.85|140.3|138.8|7
1625314150000|2021-07-03 12:09:10|140.34|138.84|140.33|138.83|140.34|138.84|140.32|138.82|6
1625314160000|2021-07-03 12:09:20|140.32|138.82|140.31|138.81|140.32|138.82|140.31|138.81|2
1625314170000|2021-07-03 12:09:30|140.32|138.82|140.32|138.82|140.32|138.82|140.31|138.81|9
1625314180000|2021-07-03 12:09:40|140.33|138.83|140.33|138.83|140.33|138.83|140.32|138.82|5
1625314190000|2021-07-03 12:09:50|140.34|138.84|140.37|138.87|140.37|138.87|140.33|138.83|6
1625314200000|2021-07-03 12:10:00|140.38|138.88|140.41|138.91|140.41|138.91|140.38|138.88|8
1625314210000|2021-07-03 12:10:10|140.4|138.9|140.41|138.91|140.41|138.91|140.39|138.89|14
1625314220000|2021-07-03 12:10:20|140.4|138.9|140.38|138.88|140.41|138.91|140.38|138.88|13
1625314230000|2021-07-03 12:10:30|140.37|138.87|140.38|138.88|140.39|138.89|140.37|138.87|6
1625314240000|2021-07-03 12:10:40|140.37|138.87|140.37|138.87|140.38|138.88|140.37|138.87|3
1625314250000|2021-07-03 12:10:50|140.36|138.86|140.37|138.87|140.37|138.87|140.36|138.86|6
1625314270000|2021-07-03 12:11:10|140.35|138.85|140.35|138.85|140.35|138.85|140.34|138.84|3
1625314280000|2021-07-03 12:11:20|140.34|138.84|140.32|138.82|140.34|138.84|140.32|138.82|2
1625314290000|2021-07-03 12:11:30|140.3|138.8|140.3|138.8|140.31|138.81|140.29|138.79|9
1625314300000|2021-07-03 12:11:40|140.29|138.79|140.31|138.81|140.31|138.81|140.29|138.79|7
1625314310000|2021-07-03 12:11:50|140.32|138.82|140.3|138.8|140.32|138.82|140.3|138.8|5
1625314320000|2021-07-03 12:12:00|140.31|138.81|140.31|138.81|140.33|138.83|140.31|138.81|11
1625314330000|2021-07-03 12:12:10|140.32|138.82|140.33|138.83|140.34|138.84|140.32|138.82|12
1625314340000|2021-07-03 12:12:20|140.32|138.82|140.25|138.75|140.32|138.82|140.25|138.75|7
1625314350000|2021-07-03 12:12:30|140.26|138.76|140.21|138.71|140.26|138.76|140.21|138.71|14
1625314360000|2021-07-03 12:12:40|140.22|138.72|140.19|138.69|140.22|138.72|140.19|138.69|8
1625314370000|2021-07-03 12:12:50|140.18|138.68|140.18|138.68|140.18|138.68|140.18|138.68|1
1625314380000|2021-07-03 12:13:00|140.17|138.67|140.11|138.61|140.17|138.67|140.11|138.61|6
1625314390000|2021-07-03 12:13:10|140.1|138.6|140.09|138.59|140.12|138.62|140.06|138.56|16
1625314400000|2021-07-03 12:13:20|140.1|138.6|140.17|138.67|140.17|138.67|140.1|138.6|10
1625314410000|2021-07-03 12:13:30|140.18|138.68|140.14|138.64|140.18|138.68|140.13|138.63|9
1625314420000|2021-07-03 12:13:40|140.13|138.63|140.13|138.63|140.13|138.63|140.13|138.63|1
1625314430000|2021-07-03 12:13:50|140.14|138.64|140.14|138.64|140.14|138.64|140.13|138.63|11
1625314440000|2021-07-03 12:14:00|140.13|138.63|140.13|138.63|140.14|138.64|140.13|138.63|3
1625314450000|2021-07-03 12:14:10|140.12|138.62|140.14|138.64|140.15|138.65|140.12|138.62|11
1625314460000|2021-07-03 12:14:20|140.15|138.65|140.13|138.63|140.15|138.65|140.13|138.63|3
1625314470000|2021-07-03 12:14:30|140.12|138.62|140.11|138.61|140.13|138.63|140.11|138.61|6
1625314480000|2021-07-03 12:14:40|140.1|138.6|140.1|138.6|140.12|138.62|140.1|138.6|13
1625314490000|2021-07-03 12:14:50|140.11|138.61|140.17|138.67|140.17|138.67|140.11|138.61|13
1625314500000|2021-07-03 12:15:00|140.16|138.66|140.12|138.62|140.17|138.67|140.12|138.62|9
1625314510000|2021-07-03 12:15:10|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|8
1625314520000|2021-07-03 12:15:20|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|6
1625314530000|2021-07-03 12:15:30|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|4
1625314540000|2021-07-03 12:15:40|140.11|138.61|140.11|138.61|140.12|138.62|140.11|138.61|7
1625314560000|2021-07-03 12:16:00|140.12|138.62|140.17|138.67|140.17|138.67|140.12|138.62|5
1625314570000|2021-07-03 12:16:10|140.16|138.66|140.11|138.61|140.16|138.66|140.11|138.61|6
1625314580000|2021-07-03 12:16:20|140.12|138.62|140.12|138.62|140.13|138.63|140.11|138.61|5
1625314590000|2021-07-03 12:16:30|140.11|138.61|140.1|138.6|140.11|138.61|140.08|138.58|7
1625314600000|2021-07-03 12:16:40|140.09|138.59|140.08|138.58|140.1|138.6|140.08|138.58|9
1625314610000|2021-07-03 12:16:50|140.09|138.59|140.05|138.55|140.09|138.59|140.04|138.54|9
1625314620000|2021-07-03 12:17:00|140.04|138.54|139.97|138.47|140.07|138.57|139.96|138.46|18
1625314630000|2021-07-03 12:17:10|139.96|138.46|139.88|138.38|139.97|138.47|139.86|138.36|15
1625314640000|2021-07-03 12:17:20|139.89|138.39|139.87|138.37|139.89|138.39|139.86|138.36|8
1625314650000|2021-07-03 12:17:30|139.86|138.36|139.83|138.33|139.86|138.36|139.83|138.33|5
1625314660000|2021-07-03 12:17:40|139.84|138.34|139.85|138.35|139.86|138.36|139.84|138.34|6
1625314670000|2021-07-03 12:17:50|139.84|138.34|139.84|138.34|139.84|138.34|139.83|138.33|3
1625314680000|2021-07-03 12:18:00|139.85|138.35|139.9|138.4|139.9|138.4|139.85|138.35|11
1625314690000|2021-07-03 12:18:10|139.91|138.41|139.94|138.44|139.95|138.45|139.91|138.41|13
1625314700000|2021-07-03 12:18:20|139.93|138.43|139.91|138.41|139.93|138.43|139.88|138.38|10
1625314710000|2021-07-03 12:18:30|139.92|138.42|139.93|138.43|139.93|138.43|139.9|138.4|6
1625314720000|2021-07-03 12:18:40|139.92|138.42|139.94|138.44|139.94|138.44|139.92|138.42|7
1625314730000|2021-07-03 12:18:50|139.93|138.43|139.94|138.44|139.94|138.44|139.93|138.43|8
1625314740000|2021-07-03 12:19:00|139.93|138.43|139.93|138.43|139.94|138.44|139.93|138.43|9
1625314750000|2021-07-03 12:19:10|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|2
1625314760000|2021-07-03 12:19:20|139.94|138.44|139.97|138.47|139.98|138.48|139.94|138.44|5
1625314770000|2021-07-03 12:19:30|139.98|138.48|140.03|138.53|140.03|138.53|139.98|138.48|5
1625314780000|2021-07-03 12:19:40|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|6
1625314790000|2021-07-03 12:19:50|140.04|138.54|140.05|138.55|140.07|138.57|140.04|138.54|5
1625314800000|2021-07-03 12:20:00|140.06|138.56|140.09|138.59|140.09|138.59|140.06|138.56|4
1625314810000|2021-07-03 12:20:10|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|8
1625314820000|2021-07-03 12:20:20|140.06|138.56|139.98|138.48|140.06|138.56|139.98|138.48|7
1625314830000|2021-07-03 12:20:30|139.97|138.47|139.95|138.45|139.97|138.47|139.94|138.44|15
1625314840000|2021-07-03 12:20:40|139.96|138.46|139.95|138.45|139.96|138.46|139.95|138.45|4
1625314850000|2021-07-03 12:20:50|139.96|138.46|139.99|138.49|139.99|138.49|139.94|138.44|9
1625314860000|2021-07-03 12:21:00|139.98|138.48|139.94|138.44|139.98|138.48|139.93|138.43|7
1625314870000|2021-07-03 12:21:10|139.95|138.45|139.95|138.45|139.95|138.45|139.94|138.44|5
1625314880000|2021-07-03 12:21:20|139.96|138.46|139.95|138.45|139.96|138.46|139.94|138.44|6
1625314890000|2021-07-03 12:21:30|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|5
1625314900000|2021-07-03 12:21:40|139.95|138.45|139.91|138.41|139.96|138.46|139.9|138.4|12
1625314910000|2021-07-03 12:21:50|139.9|138.4|139.92|138.42|139.92|138.42|139.9|138.4|3
1625314920000|2021-07-03 12:22:00|139.91|138.41|139.94|138.44|139.94|138.44|139.9|138.4|8
1625314930000|2021-07-03 12:22:10|139.93|138.43|139.92|138.42|139.94|138.44|139.92|138.42|6
1625314940000|2021-07-03 12:22:20|139.91|138.41|139.91|138.41|139.91|138.41|139.88|138.38|12
1625314950000|2021-07-03 12:22:30|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|4
1625314960000|2021-07-03 12:22:40|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|5
1625314970000|2021-07-03 12:22:50|139.91|138.41|139.89|138.39|139.91|138.41|139.89|138.39|7
1625314980000|2021-07-03 12:23:00|139.9|138.4|139.96|138.46|139.96|138.46|139.89|138.39|14
1625314990000|2021-07-03 12:23:10|139.95|138.45|139.93|138.43|139.95|138.45|139.93|138.43|5
1625315000000|2021-07-03 12:23:20|139.94|138.44|139.96|138.46|139.96|138.46|139.94|138.44|3
1625315010000|2021-07-03 12:23:30|139.95|138.45|139.93|138.43|139.95|138.45|139.93|138.43|3
1625315020000|2021-07-03 12:23:40|139.92|138.42|139.92|138.42|139.93|138.43|139.92|138.42|9
1625315030000|2021-07-03 12:23:50|139.93|138.43|139.89|138.39|139.93|138.43|139.89|138.39|5
1625315040000|2021-07-03 12:24:00|139.88|138.38|139.91|138.41|139.91|138.41|139.88|138.38|10
1625315050000|2021-07-03 12:24:10|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|4
1625315060000|2021-07-03 12:24:20|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|3
1625315070000|2021-07-03 12:24:30|139.89|138.39|139.89|138.39|139.89|138.39|139.89|138.39|1
1625315080000|2021-07-03 12:24:40|139.9|138.4|139.91|138.41|139.91|138.41|139.89|138.39|4
1625315090000|2021-07-03 12:24:50|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|3
1625315100000|2021-07-03 12:25:00|139.89|138.39|139.91|138.41|139.91|138.41|139.89|138.39|11
1625315110000|2021-07-03 12:25:10|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|4
1625315120000|2021-07-03 12:25:20|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|2
1625315130000|2021-07-03 12:25:30|139.94|138.44|139.97|138.47|139.97|138.47|139.93|138.43|8
1625315140000|2021-07-03 12:25:40|139.98|138.48|139.98|138.48|139.98|138.48|139.97|138.47|7
1625315150000|2021-07-03 12:25:50|139.99|138.49|139.98|138.48|139.99|138.49|139.97|138.47|10
1625315160000|2021-07-03 12:26:00|139.99|138.49|139.93|138.43|139.99|138.49|139.93|138.43|16
1625315170000|2021-07-03 12:26:10|139.92|138.42|139.91|138.41|139.93|138.43|139.91|138.41|6
1625315180000|2021-07-03 12:26:20|139.9|138.4|139.83|138.33|139.9|138.4|139.83|138.33|5
1625315190000|2021-07-03 12:26:30|139.84|138.34|139.83|138.33|139.84|138.34|139.81|138.31|7
1625315200000|2021-07-03 12:26:40|139.82|138.32|139.82|138.32|139.84|138.34|139.82|138.32|9
1625315210000|2021-07-03 12:26:50|139.83|138.33|139.81|138.31|139.83|138.33|139.81|138.31|13
1625315220000|2021-07-03 12:27:00|139.82|138.32|139.83|138.33|139.84|138.34|139.81|138.31|10
1625315230000|2021-07-03 12:27:10|139.82|138.32|139.84|138.34|139.85|138.35|139.82|138.32|12
1625315240000|2021-07-03 12:27:20|139.85|138.35|139.84|138.34|139.88|138.38|139.84|138.34|5
1625315250000|2021-07-03 12:27:30|139.83|138.33|139.85|138.35|139.86|138.36|139.8|138.3|11
1625315260000|2021-07-03 12:27:40|139.84|138.34|139.87|138.37|139.88|138.38|139.84|138.34|9
1625315270000|2021-07-03 12:27:50|139.88|138.38|139.84|138.34|139.88|138.38|139.83|138.33|15
1625315280000|2021-07-03 12:28:00|139.85|138.35|139.85|138.35|139.85|138.35|139.84|138.34|5
1625315290000|2021-07-03 12:28:10|139.84|138.34|139.84|138.34|139.85|138.35|139.84|138.34|3
1625315300000|2021-07-03 12:28:20|139.85|138.35|139.84|138.34|139.85|138.35|139.83|138.33|8
1625315310000|2021-07-03 12:28:30|139.85|138.35|139.92|138.42|139.95|138.45|139.85|138.35|12
1625315320000|2021-07-03 12:28:40|139.93|138.43|139.92|138.42|139.93|138.43|139.91|138.41|4
1625315330000|2021-07-03 12:28:50|139.93|138.43|139.93|138.43|139.93|138.43|139.92|138.42|3
1625315340000|2021-07-03 12:29:00|139.92|138.42|139.96|138.46|139.96|138.46|139.92|138.42|7
1625315350000|2021-07-03 12:29:10|139.95|138.45|140|138.5|140.01|138.51|139.95|138.45|10
1625315360000|2021-07-03 12:29:20|140.01|138.51|139.99|138.49|140.01|138.51|139.99|138.49|5
1625315370000|2021-07-03 12:29:30|140|138.5|140.03|138.53|140.03|138.53|139.99|138.49|7
1625315380000|2021-07-03 12:29:40|140.02|138.52|140.02|138.52|140.03|138.53|140.02|138.52|7
1625315390000|2021-07-03 12:29:50|140.03|138.53|140.02|138.52|140.03|138.53|140.02|138.52|2
1625315400000|2021-07-03 12:30:00|140.03|138.53|140|138.5|140.03|138.53|140|138.5|10
1625315410000|2021-07-03 12:30:10|139.99|138.49|139.98|138.48|139.99|138.49|139.97|138.47|8
1625315420000|2021-07-03 12:30:20|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|4
1625315430000|2021-07-03 12:30:30|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|4
1625315440000|2021-07-03 12:30:40|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|6
1625315450000|2021-07-03 12:30:50|139.95|138.45|139.95|138.45|139.95|138.45|139.92|138.42|5
1625315460000|2021-07-03 12:31:00|139.94|138.44|139.94|138.44|139.94|138.44|139.93|138.43|5
1625315470000|2021-07-03 12:31:10|139.93|138.43|139.89|138.39|139.93|138.43|139.87|138.37|7
1625315480000|2021-07-03 12:31:20|139.88|138.38|139.87|138.37|139.89|138.39|139.87|138.37|4
1625315490000|2021-07-03 12:31:30|139.88|138.38|139.92|138.42|139.92|138.42|139.87|138.37|9
1625315500000|2021-07-03 12:31:40|139.91|138.41|139.91|138.41|139.91|138.41|139.9|138.4|3
1625315510000|2021-07-03 12:31:50|139.92|138.42|139.92|138.42|139.95|138.45|139.92|138.42|7
1625315520000|2021-07-03 12:32:00|139.91|138.41|139.89|138.39|139.91|138.41|139.89|138.39|3
1625315530000|2021-07-03 12:32:10|139.9|138.4|139.87|138.37|139.9|138.4|139.87|138.37|3
1625315540000|2021-07-03 12:32:20|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|2
1625315550000|2021-07-03 12:32:30|139.9|138.4|139.88|138.38|139.92|138.42|139.88|138.38|7
1625315560000|2021-07-03 12:32:40|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|4
1625315570000|2021-07-03 12:32:50|139.89|138.39|139.87|138.37|139.89|138.39|139.87|138.37|11
1625315580000|2021-07-03 12:33:00|139.88|138.38|139.92|138.42|139.93|138.43|139.88|138.38|10
1625315590000|2021-07-03 12:33:10|139.91|138.41|139.88|138.38|139.91|138.41|139.87|138.37|9
1625315600000|2021-07-03 12:33:20|139.89|138.39|139.89|138.39|139.89|138.39|139.89|138.39|1
1625315610000|2021-07-03 12:33:30|139.9|138.4|139.87|138.37|139.9|138.4|139.87|138.37|3
1625315620000|2021-07-03 12:33:40|139.88|138.38|139.87|138.37|139.89|138.39|139.86|138.36|10
1625315630000|2021-07-03 12:33:50|139.88|138.38|139.87|138.37|139.88|138.38|139.87|138.37|6
1625315640000|2021-07-03 12:34:00|139.86|138.36|139.87|138.37|139.87|138.37|139.85|138.35|5
1625315650000|2021-07-03 12:34:10|139.88|138.38|139.88|138.38|139.88|138.38|139.87|138.37|7
1625315670000|2021-07-03 12:34:30|139.87|138.37|139.87|138.37|139.88|138.38|139.87|138.37|3
1625315680000|2021-07-03 12:34:40|139.88|138.38|139.87|138.37|139.88|138.38|139.87|138.37|6
1625315690000|2021-07-03 12:34:50|139.88|138.38|139.9|138.4|139.9|138.4|139.87|138.37|5
1625315700000|2021-07-03 12:35:00|139.89|138.39|139.92|138.42|139.92|138.42|139.89|138.39|4
1625315710000|2021-07-03 12:35:10|139.93|138.43|139.93|138.43|139.95|138.45|139.93|138.43|7
1625315720000|2021-07-03 12:35:20|139.92|138.42|139.96|138.46|139.96|138.46|139.92|138.42|6
1625315730000|2021-07-03 12:35:30|139.97|138.47|139.94|138.44|139.97|138.47|139.94|138.44|10
1625315740000|2021-07-03 12:35:40|139.95|138.45|139.94|138.44|139.95|138.45|139.94|138.44|6
1625315750000|2021-07-03 12:35:50|139.95|138.45|139.95|138.45|139.95|138.45|139.94|138.44|3
1625315760000|2021-07-03 12:36:00|139.96|138.46|140|138.5|140|138.5|139.96|138.46|5
1625315770000|2021-07-03 12:36:10|140.01|138.51|139.95|138.45|140.01|138.51|139.95|138.45|6
1625315780000|2021-07-03 12:36:20|139.94|138.44|139.95|138.45|139.96|138.46|139.94|138.44|6
1625315790000|2021-07-03 12:36:30|139.96|138.46|139.97|138.47|140|138.5|139.96|138.46|9
1625315800000|2021-07-03 12:36:40|139.98|138.48|140|138.5|140|138.5|139.97|138.47|3
1625315810000|2021-07-03 12:36:50|139.99|138.49|139.98|138.48|140|138.5|139.98|138.48|4
1625315820000|2021-07-03 12:37:00|139.99|138.49|139.97|138.47|139.99|138.49|139.97|138.47|5
1625315830000|2021-07-03 12:37:10|139.98|138.48|139.98|138.48|139.99|138.49|139.97|138.47|5
1625315840000|2021-07-03 12:37:20|140|138.5|140|138.5|140|138.5|139.99|138.49|5
1625315850000|2021-07-03 12:37:30|140.01|138.51|140.04|138.54|140.04|138.54|140.01|138.51|3
1625315860000|2021-07-03 12:37:40|140.05|138.55|140.05|138.55|140.05|138.55|140.03|138.53|7
1625315870000|2021-07-03 12:37:50|140.04|138.54|140.05|138.55|140.05|138.55|140.04|138.54|2
1625315880000|2021-07-03 12:38:00|140.04|138.54|140.07|138.57|140.07|138.57|140.04|138.54|4
1625315890000|2021-07-03 12:38:10|140.08|138.58|140.15|138.65|140.16|138.66|140.08|138.58|10
1625315900000|2021-07-03 12:38:20|140.14|138.64|140.07|138.57|140.14|138.64|140.07|138.57|14
1625315910000|2021-07-03 12:38:30|140.08|138.58|140.08|138.58|140.09|138.59|140.06|138.56|7
1625315920000|2021-07-03 12:38:40|140.07|138.57|140.07|138.57|140.08|138.58|140.06|138.56|5
1625315930000|2021-07-03 12:38:50|140.06|138.56|140.05|138.55|140.06|138.56|140.05|138.55|2
1625315940000|2021-07-03 12:39:00|140.04|138.54|140.05|138.55|140.05|138.55|140.04|138.54|2
1625315950000|2021-07-03 12:39:10|140.06|138.56|140.05|138.55|140.06|138.56|140.05|138.55|4
1625315960000|2021-07-03 12:39:20|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|3
1625315970000|2021-07-03 12:39:30|140.05|138.55|140.03|138.53|140.05|138.55|140.03|138.53|5
1625315980000|2021-07-03 12:39:40|140.04|138.54|140.04|138.54|140.04|138.54|140.02|138.52|7
1625315990000|2021-07-03 12:39:50|140.03|138.53|140.03|138.53|140.04|138.54|140.03|138.53|3
1625316000000|2021-07-03 12:40:00|140.02|138.52|140.03|138.53|140.03|138.53|140.02|138.52|4
1625316010000|2021-07-03 12:40:10|140.02|138.52|139.94|138.44|140.02|138.52|139.93|138.43|10
1625316020000|2021-07-03 12:40:20|139.95|138.45|139.97|138.47|139.97|138.47|139.93|138.43|8
1625316030000|2021-07-03 12:40:30|139.98|138.48|140|138.5|140|138.5|139.97|138.47|5
1625316040000|2021-07-03 12:40:40|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|7
1625316050000|2021-07-03 12:40:50|140|138.5|139.98|138.48|140|138.5|139.98|138.48|5
1625316060000|2021-07-03 12:41:00|139.97|138.47|139.97|138.47|139.97|138.47|139.95|138.45|6
1625316070000|2021-07-03 12:41:10|139.96|138.46|139.96|138.46|139.97|138.47|139.94|138.44|9
1625316080000|2021-07-03 12:41:20|139.97|138.47|139.95|138.45|139.97|138.47|139.95|138.45|9
1625316090000|2021-07-03 12:41:30|139.94|138.44|139.94|138.44|139.95|138.45|139.94|138.44|11
1625316100000|2021-07-03 12:41:40|139.93|138.43|139.94|138.44|139.95|138.45|139.93|138.43|9
1625316110000|2021-07-03 12:41:50|139.92|138.42|139.91|138.41|139.92|138.42|139.9|138.4|6
1625316120000|2021-07-03 12:42:00|139.9|138.4|139.92|138.42|139.92|138.42|139.9|138.4|3
1625316130000|2021-07-03 12:42:10|139.91|138.41|139.92|138.42|139.92|138.42|139.91|138.41|6
1625316140000|2021-07-03 12:42:20|139.91|138.41|139.91|138.41|139.91|138.41|139.91|138.41|1
1625316150000|2021-07-03 12:42:30|139.92|138.42|139.91|138.41|139.92|138.42|139.91|138.41|4
1625316160000|2021-07-03 12:42:40|139.9|138.4|139.9|138.4|139.9|138.4|139.9|138.4|1
1625316170000|2021-07-03 12:42:50|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|3
1625316180000|2021-07-03 12:43:00|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|3
1625316190000|2021-07-03 12:43:10|139.89|138.39|139.91|138.41|139.91|138.41|139.89|138.39|4
1625316200000|2021-07-03 12:43:20|139.92|138.42|139.93|138.43|139.94|138.44|139.92|138.42|8
1625316210000|2021-07-03 12:43:30|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|8
1625316220000|2021-07-03 12:43:40|139.94|138.44|139.94|138.44|139.94|138.44|139.94|138.44|1
1625316230000|2021-07-03 12:43:50|139.95|138.45|139.98|138.48|139.99|138.49|139.95|138.45|6
1625316240000|2021-07-03 12:44:00|139.97|138.47|139.97|138.47|139.98|138.48|139.97|138.47|3
1625316250000|2021-07-03 12:44:10|139.96|138.46|139.98|138.48|139.98|138.48|139.95|138.45|5
1625316260000|2021-07-03 12:44:20|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|2
1625316270000|2021-07-03 12:44:30|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|6
1625316280000|2021-07-03 12:44:40|139.95|138.45|139.94|138.44|139.95|138.45|139.92|138.42|6
1625316290000|2021-07-03 12:44:50|139.93|138.43|139.92|138.42|139.94|138.44|139.92|138.42|7
1625316300000|2021-07-03 12:45:00|139.91|138.41|139.91|138.41|139.92|138.42|139.9|138.4|6
1625316310000|2021-07-03 12:45:10|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|6
1625316320000|2021-07-03 12:45:20|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|2
1625316330000|2021-07-03 12:45:30|139.92|138.42|139.91|138.41|139.92|138.42|139.91|138.41|6
1625316340000|2021-07-03 12:45:40|139.92|138.42|139.89|138.39|139.92|138.42|139.89|138.39|8
1625316350000|2021-07-03 12:45:50|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625316380000|2021-07-03 12:46:20|139.87|138.37|139.85|138.35|139.87|138.37|139.84|138.34|5
1625316390000|2021-07-03 12:46:30|139.84|138.34|139.85|138.35|139.86|138.36|139.84|138.34|6
1625316400000|2021-07-03 12:46:40|139.84|138.34|139.84|138.34|139.84|138.34|139.84|138.34|1
1625316410000|2021-07-03 12:46:50|139.85|138.35|139.85|138.35|139.85|138.35|139.85|138.35|1
1625316430000|2021-07-03 12:47:10|139.84|138.34|139.84|138.34|139.85|138.35|139.84|138.34|5
1625316440000|2021-07-03 12:47:20|139.85|138.35|139.85|138.35|139.85|138.35|139.84|138.34|3
1625316460000|2021-07-03 12:47:40|139.84|138.34|139.84|138.34|139.85|138.35|139.84|138.34|3
1625316470000|2021-07-03 12:47:50|139.85|138.35|139.83|138.33|139.85|138.35|139.83|138.33|3
1625316480000|2021-07-03 12:48:00|139.84|138.34|139.83|138.33|139.84|138.34|139.82|138.32|12
1625316490000|2021-07-03 12:48:10|139.82|138.32|139.83|138.33|139.83|138.33|139.82|138.32|4
1625316500000|2021-07-03 12:48:20|139.82|138.32|139.82|138.32|139.83|138.33|139.82|138.32|3
1625316510000|2021-07-03 12:48:30|139.81|138.31|139.8|138.3|139.82|138.32|139.79|138.29|11
1625316520000|2021-07-03 12:48:40|139.79|138.29|139.79|138.29|139.8|138.3|139.79|138.29|11
1625316530000|2021-07-03 12:48:50|139.8|138.3|139.76|138.26|139.8|138.3|139.75|138.25|10
1625316540000|2021-07-03 12:49:00|139.75|138.25|139.67|138.17|139.76|138.26|139.67|138.17|15
1625316550000|2021-07-03 12:49:10|139.66|138.16|139.67|138.17|139.67|138.17|139.65|138.15|12
1625316560000|2021-07-03 12:49:20|139.68|138.18|139.67|138.17|139.69|138.19|139.67|138.17|9
1625316570000|2021-07-03 12:49:30|139.66|138.16|139.66|138.16|139.67|138.17|139.66|138.16|3
1625316580000|2021-07-03 12:49:40|139.67|138.17|139.68|138.18|139.68|138.18|139.66|138.16|6
1625316590000|2021-07-03 12:49:50|139.69|138.19|139.67|138.17|139.69|138.19|139.67|138.17|9
1625316600000|2021-07-03 12:50:00|139.68|138.18|139.7|138.2|139.7|138.2|139.67|138.17|7
1625316610000|2021-07-03 12:50:10|139.69|138.19|139.71|138.21|139.72|138.22|139.69|138.19|10
1625316620000|2021-07-03 12:50:20|139.72|138.22|139.74|138.24|139.75|138.25|139.71|138.21|17
1625316630000|2021-07-03 12:50:30|139.73|138.23|139.72|138.22|139.74|138.24|139.71|138.21|10
1625316640000|2021-07-03 12:50:40|139.71|138.21|139.7|138.2|139.71|138.21|139.69|138.19|6
1625316650000|2021-07-03 12:50:50|139.69|138.19|139.72|138.22|139.72|138.22|139.69|138.19|4
1625316660000|2021-07-03 12:51:00|139.71|138.21|139.71|138.21|139.72|138.22|139.7|138.2|9
1625316670000|2021-07-03 12:51:10|139.72|138.22|139.7|138.2|139.72|138.22|139.7|138.2|12
1625316680000|2021-07-03 12:51:20|139.71|138.21|139.71|138.21|139.71|138.21|139.7|138.2|5
1625316690000|2021-07-03 12:51:30|139.72|138.22|139.71|138.21|139.72|138.22|139.71|138.21|2
1625316700000|2021-07-03 12:51:40|139.72|138.22|139.71|138.21|139.73|138.23|139.7|138.2|16
1625316710000|2021-07-03 12:51:50|139.72|138.22|139.72|138.22|139.73|138.23|139.71|138.21|5
1625316720000|2021-07-03 12:52:00|139.73|138.23|139.73|138.23|139.73|138.23|139.72|138.22|7
1625316730000|2021-07-03 12:52:10|139.72|138.22|139.74|138.24|139.75|138.25|139.72|138.22|11
1625316740000|2021-07-03 12:52:20|139.75|138.25|139.75|138.25|139.76|138.26|139.75|138.25|7
1625316750000|2021-07-03 12:52:30|139.76|138.26|139.76|138.26|139.76|138.26|139.75|138.25|5
1625316760000|2021-07-03 12:52:40|139.75|138.25|139.76|138.26|139.76|138.26|139.75|138.25|4
1625316770000|2021-07-03 12:52:50|139.75|138.25|139.76|138.26|139.76|138.26|139.75|138.25|2
1625316790000|2021-07-03 12:53:10|139.77|138.27|139.77|138.27|139.77|138.27|139.76|138.26|5
1625316800000|2021-07-03 12:53:20|139.78|138.28|139.85|138.35|139.85|138.35|139.78|138.28|9
1625316810000|2021-07-03 12:53:30|139.86|138.36|139.89|138.39|139.89|138.39|139.86|138.36|8
1625316820000|2021-07-03 12:53:40|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|2
1625316830000|2021-07-03 12:53:50|139.9|138.4|139.92|138.42|139.92|138.42|139.9|138.4|5
1625316840000|2021-07-03 12:54:00|139.91|138.41|139.91|138.41|139.92|138.42|139.91|138.41|7
1625316850000|2021-07-03 12:54:10|139.92|138.42|139.94|138.44|139.94|138.44|139.91|138.41|8
1625316860000|2021-07-03 12:54:20|139.95|138.45|139.97|138.47|139.97|138.47|139.95|138.45|5
1625316870000|2021-07-03 12:54:30|139.96|138.46|139.98|138.48|139.99|138.49|139.96|138.46|5
1625316880000|2021-07-03 12:54:40|139.97|138.47|139.96|138.46|139.98|138.48|139.95|138.45|10
1625316890000|2021-07-03 12:54:50|139.95|138.45|139.96|138.46|139.97|138.47|139.95|138.45|6
1625316900000|2021-07-03 12:55:00|139.95|138.45|139.97|138.47|139.97|138.47|139.95|138.45|2
1625316910000|2021-07-03 12:55:10|139.96|138.46|139.92|138.42|139.97|138.47|139.92|138.42|9
1625316920000|2021-07-03 12:55:20|139.93|138.43|139.88|138.38|139.93|138.43|139.88|138.38|8
1625316930000|2021-07-03 12:55:30|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|6
1625316940000|2021-07-03 12:55:40|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|2
1625316950000|2021-07-03 12:55:50|139.91|138.41|139.89|138.39|139.91|138.41|139.89|138.39|5
1625316960000|2021-07-03 12:56:00|139.88|138.38|139.85|138.35|139.89|138.39|139.85|138.35|10
1625316970000|2021-07-03 12:56:10|139.86|138.36|139.84|138.34|139.86|138.36|139.84|138.34|7
1625316980000|2021-07-03 12:56:20|139.85|138.35|139.83|138.33|139.86|138.36|139.83|138.33|4
1625316990000|2021-07-03 12:56:30|139.84|138.34|139.82|138.32|139.84|138.34|139.82|138.32|7
1625317000000|2021-07-03 12:56:40|139.83|138.33|139.83|138.33|139.83|138.33|139.82|138.32|7
1625317010000|2021-07-03 12:56:50|139.82|138.32|139.77|138.27|139.82|138.32|139.77|138.27|4
1625317030000|2021-07-03 12:57:10|139.78|138.28|139.79|138.29|139.8|138.3|139.77|138.27|10
1625317040000|2021-07-03 12:57:20|139.8|138.3|139.77|138.27|139.8|138.3|139.77|138.27|4
1625317050000|2021-07-03 12:57:30|139.78|138.28|139.81|138.31|139.81|138.31|139.78|138.28|6
1625317060000|2021-07-03 12:57:40|139.8|138.3|139.79|138.29|139.81|138.31|139.79|138.29|4
1625317070000|2021-07-03 12:57:50|139.78|138.28|139.78|138.28|139.79|138.29|139.78|138.28|9
1625317080000|2021-07-03 12:58:00|139.79|138.29|139.78|138.28|139.79|138.29|139.77|138.27|8
1625317090000|2021-07-03 12:58:10|139.77|138.27|139.78|138.28|139.79|138.29|139.77|138.27|3
1625317100000|2021-07-03 12:58:20|139.79|138.29|139.79|138.29|139.8|138.3|139.78|138.28|11
1625317110000|2021-07-03 12:58:30|139.8|138.3|139.79|138.29|139.8|138.3|139.78|138.28|8
1625317120000|2021-07-03 12:58:40|139.8|138.3|139.81|138.31|139.82|138.32|139.78|138.28|13
1625317130000|2021-07-03 12:58:50|139.8|138.3|139.77|138.27|139.8|138.3|139.77|138.27|6
1625317140000|2021-07-03 12:59:00|139.78|138.28|139.8|138.3|139.81|138.31|139.78|138.28|8
1625317150000|2021-07-03 12:59:10|139.81|138.31|139.8|138.3|139.81|138.31|139.79|138.29|6
1625317160000|2021-07-03 12:59:20|139.79|138.29|139.79|138.29|139.8|138.3|139.79|138.29|5
1625317170000|2021-07-03 12:59:30|139.78|138.28|139.78|138.28|139.79|138.29|139.78|138.28|3
1625317180000|2021-07-03 12:59:40|139.79|138.29|139.82|138.32|139.82|138.32|139.78|138.28|6
1625317190000|2021-07-03 12:59:50|139.81|138.31|139.82|138.32|139.82|138.32|139.81|138.31|4
1625317200000|2021-07-03 13:00:00|139.81|138.31|139.82|138.32|139.83|138.33|139.81|138.31|3
1625317210000|2021-07-03 13:00:10|139.81|138.31|139.82|138.32|139.82|138.32|139.81|138.31|4
1625317220000|2021-07-03 13:00:20|139.83|138.33|139.86|138.36|139.87|138.37|139.83|138.33|6
1625317230000|2021-07-03 13:00:30|139.85|138.35|139.89|138.39|139.9|138.4|139.85|138.35|6
1625317240000|2021-07-03 13:00:40|139.88|138.38|139.89|138.39|139.9|138.4|139.88|138.38|4
1625317250000|2021-07-03 13:00:50|139.9|138.4|139.89|138.39|139.91|138.41|139.89|138.39|6
1625317260000|2021-07-03 13:01:00|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|8
1625317270000|2021-07-03 13:01:10|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|6
1625317280000|2021-07-03 13:01:20|139.9|138.4|139.9|138.4|139.91|138.41|139.9|138.4|3
1625317290000|2021-07-03 13:01:30|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|4
1625317300000|2021-07-03 13:01:40|139.87|138.37|139.87|138.37|139.87|138.37|139.86|138.36|5
1625317310000|2021-07-03 13:01:50|139.86|138.36|139.83|138.33|139.86|138.36|139.83|138.33|3
1625317320000|2021-07-03 13:02:00|139.82|138.32|139.82|138.32|139.83|138.33|139.81|138.31|7
1625317330000|2021-07-03 13:02:10|139.83|138.33|139.85|138.35|139.86|138.36|139.83|138.33|11
1625317340000|2021-07-03 13:02:20|139.84|138.34|139.86|138.36|139.86|138.36|139.84|138.34|5
1625317350000|2021-07-03 13:02:30|139.85|138.35|139.88|138.38|139.88|138.38|139.85|138.35|5
1625317360000|2021-07-03 13:02:40|139.87|138.37|139.84|138.34|139.88|138.38|139.84|138.34|5
1625317370000|2021-07-03 13:02:50|139.83|138.33|139.82|138.32|139.83|138.33|139.81|138.31|3
1625317380000|2021-07-03 13:03:00|139.81|138.31|139.84|138.34|139.84|138.34|139.81|138.31|8
1625317390000|2021-07-03 13:03:10|139.83|138.33|139.82|138.32|139.83|138.33|139.81|138.31|6
1625317400000|2021-07-03 13:03:20|139.81|138.31|139.81|138.31|139.82|138.32|139.81|138.31|3
1625317410000|2021-07-03 13:03:30|139.82|138.32|139.81|138.31|139.82|138.32|139.81|138.31|2
1625317420000|2021-07-03 13:03:40|139.82|138.32|139.82|138.32|139.82|138.32|139.82|138.32|1
1625317430000|2021-07-03 13:03:50|139.81|138.31|139.82|138.32|139.83|138.33|139.81|138.31|10
1625317450000|2021-07-03 13:04:10|139.81|138.31|139.79|138.29|139.82|138.32|139.79|138.29|5
1625317460000|2021-07-03 13:04:20|139.8|138.3|139.79|138.29|139.8|138.3|139.79|138.29|8
1625317470000|2021-07-03 13:04:30|139.78|138.28|139.74|138.24|139.78|138.28|139.74|138.24|7
1625317480000|2021-07-03 13:04:40|139.73|138.23|139.72|138.22|139.73|138.23|139.72|138.22|4
1625317490000|2021-07-03 13:04:50|139.73|138.23|139.7|138.2|139.73|138.23|139.7|138.2|8
1625317500000|2021-07-03 13:05:00|139.69|138.19|139.67|138.17|139.69|138.19|139.67|138.17|7
1625317510000|2021-07-03 13:05:10|139.66|138.16|139.71|138.21|139.71|138.21|139.66|138.16|10
1625317520000|2021-07-03 13:05:20|139.7|138.2|139.72|138.22|139.72|138.22|139.7|138.2|5
1625317530000|2021-07-03 13:05:30|139.71|138.21|139.65|138.15|139.71|138.21|139.64|138.14|10
1625317540000|2021-07-03 13:05:40|139.64|138.14|139.65|138.15|139.65|138.15|139.64|138.14|2
1625317550000|2021-07-03 13:05:50|139.66|138.16|139.66|138.16|139.66|138.16|139.65|138.15|3
1625317560000|2021-07-03 13:06:00|139.65|138.15|139.65|138.15|139.65|138.15|139.65|138.15|1
1625317570000|2021-07-03 13:06:10|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|2
1625317580000|2021-07-03 13:06:20|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|4
1625317590000|2021-07-03 13:06:30|139.65|138.15|139.65|138.15|139.66|138.16|139.65|138.15|3
1625317600000|2021-07-03 13:06:40|139.63|138.13|139.51|138.01|139.63|138.13|139.51|138.01|12
1625317610000|2021-07-03 13:06:50|139.52|138.02|139.49|137.99|139.53|138.03|139.49|137.99|9
1625317620000|2021-07-03 13:07:00|139.5|138|139.56|138.06|139.56|138.06|139.5|138|8
1625317630000|2021-07-03 13:07:10|139.55|138.05|139.5|138|139.55|138.05|139.5|138|5
1625317640000|2021-07-03 13:07:20|139.48|137.98|139.45|137.95|139.48|137.98|139.43|137.93|9
1625317650000|2021-07-03 13:07:30|139.47|137.97|139.43|137.93|139.47|137.97|139.42|137.92|7
1625317660000|2021-07-03 13:07:40|139.42|137.92|139.42|137.92|139.44|137.94|139.42|137.92|5
1625317670000|2021-07-03 13:07:50|139.43|137.93|139.42|137.92|139.43|137.93|139.41|137.91|6
1625317680000|2021-07-03 13:08:00|139.41|137.91|139.4|137.9|139.41|137.91|139.39|137.89|6
1625317690000|2021-07-03 13:08:10|139.39|137.89|139.41|137.91|139.42|137.92|139.39|137.89|7
1625317700000|2021-07-03 13:08:20|139.42|137.92|139.42|137.92|139.42|137.92|139.41|137.91|5
1625317720000|2021-07-03 13:08:40|139.43|137.93|139.43|137.93|139.43|137.93|139.43|137.93|1
1625317730000|2021-07-03 13:08:50|139.45|137.95|139.5|138|139.5|138|139.44|137.94|8
1625317740000|2021-07-03 13:09:00|139.51|138.01|139.51|138.01|139.51|138.01|139.5|138|3
1625317750000|2021-07-03 13:09:10|139.52|138.02|139.57|138.07|139.57|138.07|139.51|138.01|6
1625317760000|2021-07-03 13:09:20|139.56|138.06|139.56|138.06|139.56|138.06|139.56|138.06|1
1625317770000|2021-07-03 13:09:30|139.57|138.07|139.56|138.06|139.57|138.07|139.56|138.06|2
1625317780000|2021-07-03 13:09:40|139.55|138.05|139.54|138.04|139.55|138.05|139.54|138.04|2
1625317790000|2021-07-03 13:09:50|139.55|138.05|139.53|138.03|139.55|138.05|139.53|138.03|7
1625317800000|2021-07-03 13:10:00|139.54|138.04|139.56|138.06|139.56|138.06|139.52|138.02|16
1625317810000|2021-07-03 13:10:10|139.57|138.07|139.6|138.1|139.6|138.1|139.57|138.07|4
1625317820000|2021-07-03 13:10:20|139.59|138.09|139.67|138.17|139.67|138.17|139.59|138.09|11
1625317830000|2021-07-03 13:10:30|139.68|138.18|139.67|138.17|139.68|138.18|139.67|138.17|8
1625317840000|2021-07-03 13:10:40|139.68|138.18|139.71|138.21|139.71|138.21|139.67|138.17|9
1625317850000|2021-07-03 13:10:50|139.72|138.22|139.74|138.24|139.74|138.24|139.72|138.22|5
1625317860000|2021-07-03 13:11:00|139.75|138.25|139.8|138.3|139.8|138.3|139.75|138.25|6
1625317870000|2021-07-03 13:11:10|139.81|138.31|139.82|138.32|139.83|138.33|139.81|138.31|4
1625317880000|2021-07-03 13:11:20|139.81|138.31|139.82|138.32|139.82|138.32|139.81|138.31|4
1625317890000|2021-07-03 13:11:30|139.83|138.33|139.81|138.31|139.83|138.33|139.81|138.31|3
1625317900000|2021-07-03 13:11:40|139.82|138.32|139.81|138.31|139.82|138.32|139.81|138.31|2
1625317910000|2021-07-03 13:11:50|139.82|138.32|139.82|138.32|139.82|138.32|139.82|138.32|1
1625317920000|2021-07-03 13:12:00|139.81|138.31|139.79|138.29|139.81|138.31|139.79|138.29|7
1625317930000|2021-07-03 13:12:10|139.78|138.28|139.77|138.27|139.8|138.3|139.76|138.26|7
1625317940000|2021-07-03 13:12:20|139.76|138.26|139.74|138.24|139.77|138.27|139.74|138.24|11
1625317950000|2021-07-03 13:12:30|139.75|138.25|139.82|138.32|139.82|138.32|139.75|138.25|8
1625317970000|2021-07-03 13:12:50|139.81|138.31|139.81|138.31|139.82|138.32|139.81|138.31|3
1625317980000|2021-07-03 13:13:00|139.8|138.3|139.82|138.32|139.82|138.32|139.8|138.3|5
1625317990000|2021-07-03 13:13:10|139.81|138.31|139.82|138.32|139.83|138.33|139.81|138.31|4
1625318000000|2021-07-03 13:13:20|139.81|138.31|139.86|138.36|139.87|138.37|139.81|138.31|10
1625318010000|2021-07-03 13:13:30|139.85|138.35|139.95|138.45|139.95|138.45|139.83|138.33|13
1625318020000|2021-07-03 13:13:40|139.96|138.46|140.07|138.57|140.08|138.58|139.96|138.46|8
1625318030000|2021-07-03 13:13:50|140.08|138.58|140.12|138.62|140.12|138.62|140.08|138.58|7
1625318040000|2021-07-03 13:14:00|140.13|138.63|140.11|138.61|140.13|138.63|140.1|138.6|6
1625318050000|2021-07-03 13:14:10|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|4
1625318060000|2021-07-03 13:14:20|140.12|138.62|140.14|138.64|140.14|138.64|140.12|138.62|4
1625318080000|2021-07-03 13:14:40|140.15|138.65|140.15|138.65|140.15|138.65|140.15|138.65|1
1625318090000|2021-07-03 13:14:50|140.14|138.64|140.15|138.65|140.15|138.65|140.14|138.64|2
1625318100000|2021-07-03 13:15:00|140.14|138.64|140.12|138.62|140.14|138.64|140.11|138.61|6
1625318110000|2021-07-03 13:15:10|140.13|138.63|140.07|138.57|140.13|138.63|140.07|138.57|6
1625318120000|2021-07-03 13:15:20|140.06|138.56|140.01|138.51|140.06|138.56|140.01|138.51|5
1625318130000|2021-07-03 13:15:30|140|138.5|140|138.5|140.01|138.51|140|138.5|3
1625318140000|2021-07-03 13:15:40|140.01|138.51|139.96|138.46|140.01|138.51|139.95|138.45|13
1625318150000|2021-07-03 13:15:50|139.95|138.45|139.94|138.44|139.95|138.45|139.94|138.44|2
1625318160000|2021-07-03 13:16:00|139.95|138.45|139.96|138.46|139.96|138.46|139.95|138.45|2
1625318170000|2021-07-03 13:16:10|139.95|138.45|139.95|138.45|139.96|138.46|139.95|138.45|5
1625318180000|2021-07-03 13:16:20|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625318190000|2021-07-03 13:16:30|139.95|138.45|139.95|138.45|139.95|138.45|139.94|138.44|3
1625318200000|2021-07-03 13:16:40|139.94|138.44|139.95|138.45|139.95|138.45|139.94|138.44|2
1625318210000|2021-07-03 13:16:50|139.94|138.44|139.92|138.42|139.96|138.46|139.92|138.42|6
1625318220000|2021-07-03 13:17:00|139.91|138.41|139.91|138.41|139.91|138.41|139.9|138.4|3
1625318240000|2021-07-03 13:17:20|139.92|138.42|139.91|138.41|139.92|138.42|139.91|138.41|2
1625318250000|2021-07-03 13:17:30|139.92|138.42|139.95|138.45|139.96|138.46|139.91|138.41|8
1625318260000|2021-07-03 13:17:40|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|3
1625318270000|2021-07-03 13:17:50|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1625318290000|2021-07-03 13:18:10|139.98|138.48|139.98|138.48|139.98|138.48|139.98|138.48|1
1625318300000|2021-07-03 13:18:20|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1625318310000|2021-07-03 13:18:30|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625318320000|2021-07-03 13:18:40|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1625318330000|2021-07-03 13:18:50|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625318340000|2021-07-03 13:19:00|139.97|138.47|139.98|138.48|139.99|138.49|139.96|138.46|6
1625318350000|2021-07-03 13:19:10|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|3
1625318360000|2021-07-03 13:19:20|140|138.5|140.06|138.56|140.06|138.56|140|138.5|9
1625318370000|2021-07-03 13:19:30|140.08|138.58|140.08|138.58|140.08|138.58|140.07|138.57|3
1625318380000|2021-07-03 13:19:40|140.07|138.57|140.15|138.65|140.15|138.65|140.07|138.57|12
1625318390000|2021-07-03 13:19:50|140.14|138.64|140.14|138.64|140.15|138.65|140.14|138.64|5
1625318400000|2021-07-03 13:20:00|140.15|138.65|140.3|138.8|140.3|138.8|140.13|138.63|18
1625318410000|2021-07-03 13:20:10|140.29|138.79|140.26|138.76|140.33|138.83|140.25|138.75|15
1625318420000|2021-07-03 13:20:20|140.25|138.75|140.2|138.7|140.25|138.75|140.2|138.7|5
1625318430000|2021-07-03 13:20:30|140.19|138.69|140.14|138.64|140.2|138.7|140.13|138.63|12
1625318440000|2021-07-03 13:20:40|140.16|138.66|140.17|138.67|140.17|138.67|140.16|138.66|6
1625318450000|2021-07-03 13:20:50|140.16|138.66|140.15|138.65|140.17|138.67|140.15|138.65|3
1625318460000|2021-07-03 13:21:00|140.16|138.66|140.16|138.66|140.17|138.67|140.15|138.65|9
1625318470000|2021-07-03 13:21:10|140.17|138.67|140.16|138.66|140.17|138.67|140.16|138.66|6
1625318480000|2021-07-03 13:21:20|140.17|138.67|140.16|138.66|140.17|138.67|140.15|138.65|4
1625318490000|2021-07-03 13:21:30|140.17|138.67|140.17|138.67|140.17|138.67|140.16|138.66|9
1625318500000|2021-07-03 13:21:40|140.16|138.66|140.17|138.67|140.17|138.67|140.16|138.66|8
1625318510000|2021-07-03 13:21:50|140.16|138.66|140.18|138.68|140.18|138.68|140.16|138.66|7
1625318520000|2021-07-03 13:22:00|140.17|138.67|140.16|138.66|140.17|138.67|140.15|138.65|4
1625318530000|2021-07-03 13:22:10|140.17|138.67|140.17|138.67|140.17|138.67|140.16|138.66|3
1625318540000|2021-07-03 13:22:20|140.16|138.66|140.16|138.66|140.17|138.67|140.16|138.66|5
1625318560000|2021-07-03 13:22:40|140.17|138.67|140.18|138.68|140.18|138.68|140.16|138.66|8
1625318570000|2021-07-03 13:22:50|140.19|138.69|140.17|138.67|140.19|138.69|140.17|138.67|5
1625318580000|2021-07-03 13:23:00|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|4
1625318590000|2021-07-03 13:23:10|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|4
1625318600000|2021-07-03 13:23:20|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|2
1625318610000|2021-07-03 13:23:30|140.18|138.68|140.21|138.71|140.21|138.71|140.17|138.67|10
1625318620000|2021-07-03 13:23:40|140.2|138.7|140.2|138.7|140.2|138.7|140.19|138.69|3
1625318630000|2021-07-03 13:23:50|140.21|138.71|140.2|138.7|140.21|138.71|140.2|138.7|6
1625318640000|2021-07-03 13:24:00|140.21|138.71|140.23|138.73|140.23|138.73|140.21|138.71|3
1625318650000|2021-07-03 13:24:10|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|4
1625318660000|2021-07-03 13:24:20|140.22|138.72|140.25|138.75|140.25|138.75|140.21|138.71|8
1625318670000|2021-07-03 13:24:30|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|2
1625318680000|2021-07-03 13:24:40|140.26|138.76|140.29|138.79|140.3|138.8|140.26|138.76|8
1625318690000|2021-07-03 13:24:50|140.28|138.78|140.28|138.78|140.29|138.79|140.28|138.78|5
1625318700000|2021-07-03 13:25:00|140.27|138.77|140.27|138.77|140.28|138.78|140.27|138.77|5
1625318710000|2021-07-03 13:25:10|140.26|138.76|140.22|138.72|140.26|138.76|140.21|138.71|9
1625318720000|2021-07-03 13:25:20|140.21|138.71|140.19|138.69|140.21|138.71|140.18|138.68|10
1625318740000|2021-07-03 13:25:40|140.18|138.68|140.18|138.68|140.18|138.68|140.18|138.68|1
1625318750000|2021-07-03 13:25:50|140.19|138.69|140.18|138.68|140.22|138.72|140.18|138.68|12
1625318760000|2021-07-03 13:26:00|140.17|138.67|140.17|138.67|140.18|138.68|140.17|138.67|3
1625318770000|2021-07-03 13:26:10|140.18|138.68|140.18|138.68|140.18|138.68|140.18|138.68|1
1625318780000|2021-07-03 13:26:20|140.19|138.69|140.18|138.68|140.19|138.69|140.18|138.68|6
1625318800000|2021-07-03 13:26:40|140.17|138.67|140.17|138.67|140.17|138.67|140.17|138.67|1
1625318810000|2021-07-03 13:26:50|140.18|138.68|140.24|138.74|140.24|138.74|140.17|138.67|12
1625318820000|2021-07-03 13:27:00|140.25|138.75|140.28|138.78|140.28|138.78|140.24|138.74|8
1625318830000|2021-07-03 13:27:10|140.27|138.77|140.29|138.79|140.3|138.8|140.27|138.77|7
1625318840000|2021-07-03 13:27:20|140.28|138.78|140.32|138.82|140.32|138.82|140.28|138.78|8
1625318850000|2021-07-03 13:27:30|140.33|138.83|140.32|138.82|140.36|138.86|140.32|138.82|10
1625318860000|2021-07-03 13:27:40|140.31|138.81|140.31|138.81|140.32|138.82|140.31|138.81|3
1625318870000|2021-07-03 13:27:50|140.29|138.79|140.31|138.81|140.31|138.81|140.29|138.79|11
1625318880000|2021-07-03 13:28:00|140.32|138.82|140.32|138.82|140.32|138.82|140.29|138.79|6
1625318890000|2021-07-03 13:28:10|140.33|138.83|140.33|138.83|140.34|138.84|140.33|138.83|5
1625318900000|2021-07-03 13:28:20|140.32|138.82|140.3|138.8|140.33|138.83|140.3|138.8|9
1625318910000|2021-07-03 13:28:30|140.31|138.81|140.33|138.83|140.33|138.83|140.3|138.8|5
1625318920000|2021-07-03 13:28:40|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|4
1625318930000|2021-07-03 13:28:50|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|6
1625318940000|2021-07-03 13:29:00|140.34|138.84|140.32|138.82|140.34|138.84|140.29|138.79|10
1625318950000|2021-07-03 13:29:10|140.33|138.83|140.33|138.83|140.33|138.83|140.32|138.82|5
1625318960000|2021-07-03 13:29:20|140.32|138.82|140.33|138.83|140.34|138.84|140.32|138.82|10
1625318970000|2021-07-03 13:29:30|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|12
1625318980000|2021-07-03 13:29:40|140.37|138.87|140.33|138.83|140.37|138.87|140.33|138.83|18
1625318990000|2021-07-03 13:29:50|140.34|138.84|140.34|138.84|140.37|138.87|140.34|138.84|9
1625319000000|2021-07-03 13:30:00|140.35|138.85|140.35|138.85|140.37|138.87|140.35|138.85|9
1625319010000|2021-07-03 13:30:10|140.34|138.84|140.33|138.83|140.34|138.84|140.32|138.82|10
1625319020000|2021-07-03 13:30:20|140.32|138.82|140.29|138.79|140.32|138.82|140.29|138.79|4
1625319030000|2021-07-03 13:30:30|140.28|138.78|140.26|138.76|140.29|138.79|140.26|138.76|5
1625319040000|2021-07-03 13:30:40|140.25|138.75|140.23|138.73|140.25|138.75|140.22|138.72|5
1625319050000|2021-07-03 13:30:50|140.22|138.72|140.21|138.71|140.24|138.74|140.21|138.71|10
1625319060000|2021-07-03 13:31:00|140.22|138.72|140.23|138.73|140.23|138.73|140.21|138.71|10
1625319070000|2021-07-03 13:31:10|140.22|138.72|140.23|138.73|140.23|138.73|140.22|138.72|4
1625319080000|2021-07-03 13:31:20|140.24|138.74|140.24|138.74|140.25|138.75|140.24|138.74|5
1625319090000|2021-07-03 13:31:30|140.25|138.75|140.22|138.72|140.25|138.75|140.22|138.72|9
1625319100000|2021-07-03 13:31:40|140.21|138.71|140.22|138.72|140.24|138.74|140.21|138.71|8
1625319110000|2021-07-03 13:31:50|140.21|138.71|140.21|138.71|140.22|138.72|140.21|138.71|5
1625319120000|2021-07-03 13:32:00|140.2|138.7|140.17|138.67|140.2|138.7|140.14|138.64|6
1625319130000|2021-07-03 13:32:10|140.18|138.68|140.18|138.68|140.18|138.68|140.17|138.67|3
1625319140000|2021-07-03 13:32:20|140.17|138.67|140.17|138.67|140.18|138.68|140.17|138.67|3
1625319150000|2021-07-03 13:32:30|140.18|138.68|140.18|138.68|140.18|138.68|140.17|138.67|11
1625319160000|2021-07-03 13:32:40|140.17|138.67|140.17|138.67|140.18|138.68|140.16|138.66|5
1625319170000|2021-07-03 13:32:50|140.16|138.66|140.15|138.65|140.17|138.67|140.14|138.64|10
1625319180000|2021-07-03 13:33:00|140.16|138.66|140.16|138.66|140.16|138.66|140.15|138.65|7
1625319190000|2021-07-03 13:33:10|140.15|138.65|140.14|138.64|140.15|138.65|140.14|138.64|2
1625319210000|2021-07-03 13:33:30|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|4
1625319220000|2021-07-03 13:33:40|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|4
1625319230000|2021-07-03 13:33:50|140.11|138.61|140.11|138.61|140.12|138.62|140.11|138.61|3
1625319240000|2021-07-03 13:34:00|140.12|138.62|140.08|138.58|140.12|138.62|140.08|138.58|4
1625319260000|2021-07-03 13:34:20|140.06|138.56|140.03|138.53|140.06|138.56|140.03|138.53|6
1625319270000|2021-07-03 13:34:30|140.02|138.52|140.02|138.52|140.03|138.53|140.02|138.52|5
1625319280000|2021-07-03 13:34:40|140|138.5|139.95|138.45|140|138.5|139.95|138.45|7
1625319290000|2021-07-03 13:34:50|139.96|138.46|139.95|138.45|139.96|138.46|139.95|138.45|4
1625319300000|2021-07-03 13:35:00|139.94|138.44|139.97|138.47|139.98|138.48|139.94|138.44|7
1625319310000|2021-07-03 13:35:10|139.98|138.48|139.98|138.48|139.98|138.48|139.97|138.47|3
1625319330000|2021-07-03 13:35:30|139.97|138.47|139.98|138.48|139.98|138.48|139.97|138.47|2
1625319340000|2021-07-03 13:35:40|139.99|138.49|139.99|138.49|140|138.5|139.98|138.48|5
1625319350000|2021-07-03 13:35:50|140|138.5|140.01|138.51|140.01|138.51|139.99|138.49|4
1625319360000|2021-07-03 13:36:00|140.02|138.52|140.1|138.6|140.1|138.6|140.02|138.52|13
1625319370000|2021-07-03 13:36:10|140.07|138.57|140.06|138.56|140.07|138.57|140.05|138.55|12
1625319380000|2021-07-03 13:36:20|140.05|138.55|140.03|138.53|140.05|138.55|140.02|138.52|7
1625319390000|2021-07-03 13:36:30|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|5
1625319400000|2021-07-03 13:36:40|140.01|138.51|140.01|138.51|140.01|138.51|140.01|138.51|1
1625319410000|2021-07-03 13:36:50|140.02|138.52|140|138.5|140.02|138.52|140|138.5|5
1625319420000|2021-07-03 13:37:00|140.01|138.51|140|138.5|140.03|138.53|139.99|138.49|12
1625319430000|2021-07-03 13:37:10|140.01|138.51|139.97|138.47|140.01|138.51|139.97|138.47|11
1625319440000|2021-07-03 13:37:20|139.98|138.48|139.99|138.49|139.99|138.49|139.98|138.48|4
1625319450000|2021-07-03 13:37:30|139.98|138.48|139.98|138.48|139.98|138.48|139.97|138.47|3
1625319460000|2021-07-03 13:37:40|139.99|138.49|140.03|138.53|140.04|138.54|139.99|138.49|9
1625319470000|2021-07-03 13:37:50|140.02|138.52|140.02|138.52|140.03|138.53|140.02|138.52|7
1625319480000|2021-07-03 13:38:00|140.03|138.53|140.02|138.52|140.03|138.53|140.02|138.52|2
1625319490000|2021-07-03 13:38:10|140.01|138.51|140.02|138.52|140.03|138.53|140.01|138.51|4
1625319500000|2021-07-03 13:38:20|140.01|138.51|139.98|138.48|140.02|138.52|139.98|138.48|9
1625319510000|2021-07-03 13:38:30|139.97|138.47|140|138.5|140.01|138.51|139.97|138.47|5
1625319520000|2021-07-03 13:38:40|139.99|138.49|139.99|138.49|139.99|138.49|139.99|138.49|1
1625319530000|2021-07-03 13:38:50|140|138.5|140|138.5|140|138.5|139.99|138.49|3
1625319540000|2021-07-03 13:39:00|139.99|138.49|139.99|138.49|140|138.5|139.99|138.49|3
1625319550000|2021-07-03 13:39:10|139.98|138.48|139.92|138.42|139.98|138.48|139.92|138.42|5
1625319560000|2021-07-03 13:39:20|139.93|138.43|139.91|138.41|139.93|138.43|139.91|138.41|3
1625319570000|2021-07-03 13:39:30|139.92|138.42|139.92|138.42|139.94|138.44|139.91|138.41|11
1625319580000|2021-07-03 13:39:40|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|8
1625319590000|2021-07-03 13:39:50|139.93|138.43|139.93|138.43|139.95|138.45|139.93|138.43|11
1625319600000|2021-07-03 13:40:00|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|4
1625319610000|2021-07-03 13:40:10|139.92|138.42|139.91|138.41|139.93|138.43|139.9|138.4|5
1625319620000|2021-07-03 13:40:20|139.92|138.42|139.91|138.41|139.92|138.42|139.9|138.4|4
1625319630000|2021-07-03 13:40:30|139.9|138.4|139.92|138.42|139.92|138.42|139.9|138.4|3
1625319640000|2021-07-03 13:40:40|139.91|138.41|139.94|138.44|139.94|138.44|139.91|138.41|4
1625319650000|2021-07-03 13:40:50|139.93|138.43|139.91|138.41|139.93|138.43|139.91|138.41|5
1625319660000|2021-07-03 13:41:00|139.92|138.42|139.89|138.39|139.92|138.42|139.89|138.39|4
1625319670000|2021-07-03 13:41:10|139.9|138.4|139.89|138.39|139.9|138.4|139.88|138.38|6
1625319680000|2021-07-03 13:41:20|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|5
1625319690000|2021-07-03 13:41:30|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|4
1625319700000|2021-07-03 13:41:40|139.89|138.39|139.9|138.4|139.9|138.4|139.88|138.38|6
1625319740000|2021-07-03 13:42:20|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|5
1625319750000|2021-07-03 13:42:30|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|2
1625319790000|2021-07-03 13:43:10|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625319840000|2021-07-03 13:44:00|139.89|138.39|139.92|138.42|139.93|138.43|139.89|138.39|7
1625319850000|2021-07-03 13:44:10|139.91|138.41|139.91|138.41|139.91|138.41|139.9|138.4|3
1625319860000|2021-07-03 13:44:20|139.9|138.4|139.92|138.42|139.92|138.42|139.9|138.4|3
1625319870000|2021-07-03 13:44:30|139.91|138.41|139.92|138.42|139.92|138.42|139.91|138.41|6
1625319880000|2021-07-03 13:44:40|139.91|138.41|139.93|138.43|139.93|138.43|139.91|138.41|3
1625319900000|2021-07-03 13:45:00|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|4
1625319910000|2021-07-03 13:45:10|139.94|138.44|139.93|138.43|139.94|138.44|139.93|138.43|4
1625319920000|2021-07-03 13:45:20|139.94|138.44|139.94|138.44|139.96|138.46|139.94|138.44|4
1625319930000|2021-07-03 13:45:30|139.95|138.45|139.95|138.45|139.95|138.45|139.95|138.45|1
1625319940000|2021-07-03 13:45:40|139.94|138.44|139.92|138.42|139.95|138.45|139.92|138.42|5
1625319950000|2021-07-03 13:45:50|139.93|138.43|139.94|138.44|139.95|138.45|139.93|138.43|4
1625319970000|2021-07-03 13:46:10|139.95|138.45|139.98|138.48|139.98|138.48|139.95|138.45|6
1625319980000|2021-07-03 13:46:20|139.97|138.47|139.98|138.48|139.98|138.48|139.97|138.47|2
1625319990000|2021-07-03 13:46:30|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|2
1625320000000|2021-07-03 13:46:40|140|138.5|140.05|138.55|140.05|138.55|139.99|138.49|8
1625320010000|2021-07-03 13:46:50|140.06|138.56|140.06|138.56|140.06|138.56|140.06|138.56|1
1625320020000|2021-07-03 13:47:00|140.07|138.57|140.09|138.59|140.09|138.59|140.07|138.57|3
1625320030000|2021-07-03 13:47:10|140.1|138.6|140.1|138.6|140.1|138.6|140.07|138.57|6
1625320040000|2021-07-03 13:47:20|140.09|138.59|140.14|138.64|140.15|138.65|140.09|138.59|13
1625320050000|2021-07-03 13:47:30|140.15|138.65|140.15|138.65|140.15|138.65|140.15|138.65|1
1625320060000|2021-07-03 13:47:40|140.14|138.64|140.15|138.65|140.15|138.65|140.13|138.63|4
1625320070000|2021-07-03 13:47:50|140.16|138.66|140.16|138.66|140.16|138.66|140.15|138.65|3
1625320080000|2021-07-03 13:48:00|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|6
1625320090000|2021-07-03 13:48:10|140.17|138.67|140.2|138.7|140.2|138.7|140.17|138.67|8
1625320100000|2021-07-03 13:48:20|140.19|138.69|140.18|138.68|140.2|138.7|140.18|138.68|6
1625320110000|2021-07-03 13:48:30|140.19|138.69|140.2|138.7|140.2|138.7|140.18|138.68|6
1625320120000|2021-07-03 13:48:40|140.19|138.69|140.19|138.69|140.2|138.7|140.19|138.69|3
1625320130000|2021-07-03 13:48:50|140.2|138.7|140.15|138.65|140.2|138.7|140.14|138.64|10
1625320140000|2021-07-03 13:49:00|140.14|138.64|140.09|138.59|140.14|138.64|140.09|138.59|6
1625320150000|2021-07-03 13:49:10|140.1|138.6|140.09|138.59|140.1|138.6|140.09|138.59|4
1625320160000|2021-07-03 13:49:20|140.08|138.58|140.05|138.55|140.08|138.58|140.05|138.55|5
1625320170000|2021-07-03 13:49:30|140.04|138.54|140.02|138.52|140.05|138.55|140.01|138.51|8
1625320180000|2021-07-03 13:49:40|140.01|138.51|139.98|138.48|140.01|138.51|139.97|138.47|7
1625320190000|2021-07-03 13:49:50|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|4
1625320200000|2021-07-03 13:50:00|139.99|138.49|139.92|138.42|139.99|138.49|139.92|138.42|10
1625320210000|2021-07-03 13:50:10|139.91|138.41|139.91|138.41|139.92|138.42|139.91|138.41|3
1625320220000|2021-07-03 13:50:20|139.9|138.4|139.94|138.44|139.95|138.45|139.9|138.4|12
1625320230000|2021-07-03 13:50:30|139.95|138.45|139.95|138.45|139.95|138.45|139.94|138.44|5
1625320240000|2021-07-03 13:50:40|139.94|138.44|139.94|138.44|139.95|138.45|139.94|138.44|5
1625320250000|2021-07-03 13:50:50|139.95|138.45|139.95|138.45|139.96|138.46|139.94|138.44|7
1625320260000|2021-07-03 13:51:00|139.94|138.44|139.97|138.47|139.97|138.47|139.94|138.44|4
1625320270000|2021-07-03 13:51:10|139.98|138.48|139.98|138.48|140.02|138.52|139.97|138.47|13
1625320280000|2021-07-03 13:51:20|139.97|138.47|140.07|138.57|140.07|138.57|139.97|138.47|13
1625320290000|2021-07-03 13:51:30|140.08|138.58|140.11|138.61|140.11|138.61|140.08|138.58|7
1625320300000|2021-07-03 13:51:40|140.12|138.62|140.12|138.62|140.12|138.62|140.1|138.6|7
1625320320000|2021-07-03 13:52:00|140.15|138.65|140.14|138.64|140.15|138.65|140.14|138.64|4
1625320330000|2021-07-03 13:52:10|140.15|138.65|140.12|138.62|140.15|138.65|140.11|138.61|6
1625320340000|2021-07-03 13:52:20|140.13|138.63|140.13|138.63|140.15|138.65|140.13|138.63|5
1625320350000|2021-07-03 13:52:30|140.14|138.64|140.18|138.68|140.18|138.68|140.13|138.63|11
1625320360000|2021-07-03 13:52:40|140.19|138.69|140.17|138.67|140.19|138.69|140.16|138.66|7
1625320370000|2021-07-03 13:52:50|140.16|138.66|140.25|138.75|140.26|138.76|140.16|138.66|13
1625320380000|2021-07-03 13:53:00|140.26|138.76|140.22|138.72|140.26|138.76|140.22|138.72|15
1625320390000|2021-07-03 13:53:10|140.21|138.71|140.19|138.69|140.21|138.71|140.16|138.66|15
1625320400000|2021-07-03 13:53:20|140.18|138.68|140.24|138.74|140.25|138.75|140.18|138.68|7
1625320410000|2021-07-03 13:53:30|140.25|138.75|140.22|138.72|140.26|138.76|140.22|138.72|6
1625320420000|2021-07-03 13:53:40|140.2|138.7|140.22|138.72|140.22|138.72|140.2|138.7|7
1625320430000|2021-07-03 13:53:50|140.23|138.73|140.2|138.7|140.24|138.74|140.2|138.7|8
1625320440000|2021-07-03 13:54:00|140.21|138.71|140.26|138.76|140.27|138.77|140.2|138.7|12
1625320450000|2021-07-03 13:54:10|140.24|138.74|140.23|138.73|140.24|138.74|140.22|138.72|6
1625320460000|2021-07-03 13:54:20|140.24|138.74|140.3|138.8|140.3|138.8|140.24|138.74|8
1625320470000|2021-07-03 13:54:30|140.31|138.81|140.28|138.78|140.32|138.82|140.28|138.78|7
1625320480000|2021-07-03 13:54:40|140.29|138.79|140.28|138.78|140.33|138.83|140.25|138.75|21
1625320490000|2021-07-03 13:54:50|140.3|138.8|140.28|138.78|140.32|138.82|140.27|138.77|16
1625320500000|2021-07-03 13:55:00|140.29|138.79|140.28|138.78|140.29|138.79|140.27|138.77|6
1625320510000|2021-07-03 13:55:10|140.27|138.77|140.26|138.76|140.27|138.77|140.26|138.76|8
1625320520000|2021-07-03 13:55:20|140.27|138.77|140.26|138.76|140.27|138.77|140.26|138.76|8
1625320530000|2021-07-03 13:55:30|140.27|138.77|140.25|138.75|140.27|138.77|140.24|138.74|7
1625320540000|2021-07-03 13:55:40|140.24|138.74|140.25|138.75|140.25|138.75|140.24|138.74|6
1625320550000|2021-07-03 13:55:50|140.24|138.74|140.29|138.79|140.29|138.79|140.24|138.74|13
1625320560000|2021-07-03 13:56:00|140.28|138.78|140.35|138.85|140.35|138.85|140.28|138.78|12
1625320570000|2021-07-03 13:56:10|140.36|138.86|140.39|138.89|140.39|138.89|140.36|138.86|6
1625320580000|2021-07-03 13:56:20|140.38|138.88|140.31|138.81|140.39|138.89|140.31|138.81|12
1625320590000|2021-07-03 13:56:30|140.32|138.82|140.38|138.88|140.38|138.88|140.32|138.82|10
1625320600000|2021-07-03 13:56:40|140.37|138.87|140.36|138.86|140.38|138.88|140.36|138.86|4
1625320610000|2021-07-03 13:56:50|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|8
1625320620000|2021-07-03 13:57:00|140.4|138.9|140.45|138.95|140.45|138.95|140.4|138.9|12
1625320630000|2021-07-03 13:57:10|140.44|138.94|140.42|138.92|140.45|138.95|140.42|138.92|7
1625320640000|2021-07-03 13:57:20|140.43|138.93|140.44|138.94|140.45|138.95|140.43|138.93|6
1625320650000|2021-07-03 13:57:30|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|5
1625320660000|2021-07-03 13:57:40|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625320670000|2021-07-03 13:57:50|140.45|138.95|140.46|138.96|140.47|138.97|140.44|138.94|8
1625320680000|2021-07-03 13:58:00|140.47|138.97|140.48|138.98|140.48|138.98|140.46|138.96|8
1625320690000|2021-07-03 13:58:10|140.49|138.99|140.52|139.02|140.52|139.02|140.49|138.99|4
1625320700000|2021-07-03 13:58:20|140.51|139.01|140.61|139.11|140.63|139.13|140.51|139.01|14
1625320710000|2021-07-03 13:58:30|140.62|139.12|140.59|139.09|140.63|139.13|140.58|139.08|12
1625320720000|2021-07-03 13:58:40|140.57|139.07|140.6|139.1|140.61|139.11|140.57|139.07|12
1625320730000|2021-07-03 13:58:50|140.59|139.09|140.57|139.07|140.59|139.09|140.56|139.06|4
1625320740000|2021-07-03 13:59:00|140.58|139.08|140.59|139.09|140.61|139.11|140.58|139.08|7
1625320750000|2021-07-03 13:59:10|140.58|139.08|140.58|139.08|140.58|139.08|140.58|139.08|1
1625320760000|2021-07-03 13:59:20|140.59|139.09|140.62|139.12|140.63|139.13|140.56|139.06|18
1625320780000|2021-07-03 13:59:40|140.63|139.13|140.63|139.13|140.64|139.14|140.62|139.12|11
1625320790000|2021-07-03 13:59:50|140.64|139.14|140.7|139.2|140.7|139.2|140.64|139.14|10
1625320800000|2021-07-03 14:00:00|140.69|139.19|140.68|139.18|140.73|139.23|140.68|139.18|17
1625320810000|2021-07-03 14:00:10|140.69|139.19|140.71|139.21|140.71|139.21|140.69|139.19|9
1625320820000|2021-07-03 14:00:20|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|7
1625320830000|2021-07-03 14:00:30|140.68|139.18|140.7|139.2|140.74|139.24|140.68|139.18|9
1625320840000|2021-07-03 14:00:40|140.69|139.19|140.68|139.18|140.7|139.2|140.68|139.18|3
1625320850000|2021-07-03 14:00:50|140.67|139.17|140.68|139.18|140.69|139.19|140.67|139.17|10
1625320860000|2021-07-03 14:01:00|140.67|139.17|140.67|139.17|140.68|139.18|140.64|139.14|13
1625320870000|2021-07-03 14:01:10|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|8
1625320880000|2021-07-03 14:01:20|140.64|139.14|140.62|139.12|140.64|139.14|140.61|139.11|9
1625320890000|2021-07-03 14:01:30|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|7
1625320900000|2021-07-03 14:01:40|140.59|139.09|140.6|139.1|140.6|139.1|140.58|139.08|8
1625320910000|2021-07-03 14:01:50|140.59|139.09|140.57|139.07|140.59|139.09|140.57|139.07|11
1625320920000|2021-07-03 14:02:00|140.58|139.08|140.58|139.08|140.59|139.09|140.58|139.08|5
1625320930000|2021-07-03 14:02:10|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|2
1625320940000|2021-07-03 14:02:20|140.57|139.07|140.52|139.02|140.57|139.07|140.52|139.02|14
1625320950000|2021-07-03 14:02:30|140.53|139.03|140.56|139.06|140.56|139.06|140.53|139.03|7
1625320960000|2021-07-03 14:02:40|140.55|139.05|140.55|139.05|140.55|139.05|140.55|139.05|1
1625320970000|2021-07-03 14:02:50|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|5
1625320980000|2021-07-03 14:03:00|140.54|139.04|140.54|139.04|140.54|139.04|140.53|139.03|3
1625320990000|2021-07-03 14:03:10|140.55|139.05|140.56|139.06|140.57|139.07|140.54|139.04|6
1625321000000|2021-07-03 14:03:20|140.57|139.07|140.55|139.05|140.58|139.08|140.55|139.05|5
1625321010000|2021-07-03 14:03:30|140.56|139.06|140.52|139.02|140.56|139.06|140.51|139.01|14
1625321020000|2021-07-03 14:03:40|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|2
1625321030000|2021-07-03 14:03:50|140.51|139.01|140.51|139.01|140.52|139.02|140.48|138.98|11
1625321040000|2021-07-03 14:04:00|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|8
1625321050000|2021-07-03 14:04:10|140.52|139.02|140.5|139|140.52|139.02|140.5|139|5
1625321060000|2021-07-03 14:04:20|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|6
1625321070000|2021-07-03 14:04:30|140.46|138.96|140.46|138.96|140.48|138.98|140.45|138.95|13
1625321080000|2021-07-03 14:04:40|140.48|138.98|140.45|138.95|140.48|138.98|140.45|138.95|11
1625321090000|2021-07-03 14:04:50|140.44|138.94|140.44|138.94|140.46|138.96|140.43|138.93|11
1625321100000|2021-07-03 14:05:00|140.45|138.95|140.43|138.93|140.47|138.97|140.43|138.93|6
1625321110000|2021-07-03 14:05:10|140.42|138.92|140.35|138.85|140.43|138.93|140.35|138.85|10
1625321120000|2021-07-03 14:05:20|140.34|138.84|140.3|138.8|140.34|138.84|140.3|138.8|5
1625321130000|2021-07-03 14:05:30|140.29|138.79|140.26|138.76|140.3|138.8|140.26|138.76|10
1625321140000|2021-07-03 14:05:40|140.27|138.77|140.28|138.78|140.28|138.78|140.25|138.75|18
1625321150000|2021-07-03 14:05:50|140.29|138.79|140.28|138.78|140.29|138.79|140.25|138.75|13
1625321160000|2021-07-03 14:06:00|140.27|138.77|140.27|138.77|140.28|138.78|140.27|138.77|7
1625321170000|2021-07-03 14:06:10|140.29|138.79|140.28|138.78|140.3|138.8|140.27|138.77|9
1625321180000|2021-07-03 14:06:20|140.3|138.8|140.28|138.78|140.3|138.8|140.28|138.78|3
1625321190000|2021-07-03 14:06:30|140.29|138.79|140.29|138.79|140.3|138.8|140.28|138.78|5
1625321200000|2021-07-03 14:06:40|140.3|138.8|140.29|138.79|140.3|138.8|140.29|138.79|4
1625321210000|2021-07-03 14:06:50|140.3|138.8|140.28|138.78|140.3|138.8|140.27|138.77|5
1625321220000|2021-07-03 14:07:00|140.29|138.79|140.28|138.78|140.3|138.8|140.28|138.78|7
1625321230000|2021-07-03 14:07:10|140.29|138.79|140.29|138.79|140.29|138.79|140.27|138.77|7
1625321240000|2021-07-03 14:07:20|140.28|138.78|140.31|138.81|140.31|138.81|140.28|138.78|7
1625321250000|2021-07-03 14:07:30|140.3|138.8|140.3|138.8|140.3|138.8|140.29|138.79|3
1625321260000|2021-07-03 14:07:40|140.29|138.79|140.3|138.8|140.31|138.81|140.28|138.78|5
1625321270000|2021-07-03 14:07:50|140.31|138.81|140.33|138.83|140.34|138.84|140.31|138.81|9
1625321280000|2021-07-03 14:08:00|140.31|138.81|140.32|138.82|140.32|138.82|140.31|138.81|2
1625321300000|2021-07-03 14:08:20|140.33|138.83|140.37|138.87|140.38|138.88|140.33|138.83|9
1625321310000|2021-07-03 14:08:30|140.36|138.86|140.36|138.86|140.37|138.87|140.36|138.86|7
1625321320000|2021-07-03 14:08:40|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|2
1625321330000|2021-07-03 14:08:50|140.37|138.87|140.37|138.87|140.38|138.88|140.37|138.87|3
1625321340000|2021-07-03 14:09:00|140.36|138.86|140.35|138.85|140.36|138.86|140.34|138.84|6
1625321350000|2021-07-03 14:09:10|140.36|138.86|140.36|138.86|140.36|138.86|140.36|138.86|1
1625321360000|2021-07-03 14:09:20|140.35|138.85|140.36|138.86|140.37|138.87|140.35|138.85|4
1625321370000|2021-07-03 14:09:30|140.35|138.85|140.35|138.85|140.36|138.86|140.35|138.85|5
1625321380000|2021-07-03 14:09:40|140.36|138.86|140.35|138.85|140.36|138.86|140.35|138.85|2
1625321390000|2021-07-03 14:09:50|140.36|138.86|140.49|138.99|140.49|138.99|140.36|138.86|10
1625321400000|2021-07-03 14:10:00|140.48|138.98|140.45|138.95|140.48|138.98|140.44|138.94|6
1625321410000|2021-07-03 14:10:10|140.44|138.94|140.46|138.96|140.48|138.98|140.44|138.94|12
1625321420000|2021-07-03 14:10:20|140.45|138.95|140.41|138.91|140.45|138.95|140.41|138.91|5
1625321430000|2021-07-03 14:10:30|140.4|138.9|140.4|138.9|140.41|138.91|140.4|138.9|5
1625321440000|2021-07-03 14:10:40|140.39|138.89|140.42|138.92|140.42|138.92|140.39|138.89|8
1625321450000|2021-07-03 14:10:50|140.43|138.93|140.44|138.94|140.46|138.96|140.42|138.92|8
1625321460000|2021-07-03 14:11:00|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625321470000|2021-07-03 14:11:10|140.46|138.96|140.44|138.94|140.46|138.96|140.43|138.93|7
1625321480000|2021-07-03 14:11:20|140.43|138.93|140.43|138.93|140.45|138.95|140.43|138.93|7
1625321490000|2021-07-03 14:11:30|140.42|138.92|140.5|139|140.5|139|140.42|138.92|7
1625321500000|2021-07-03 14:11:40|140.49|138.99|140.42|138.92|140.49|138.99|140.41|138.91|13
1625321510000|2021-07-03 14:11:50|140.41|138.91|140.42|138.92|140.42|138.92|140.41|138.91|2
1625321520000|2021-07-03 14:12:00|140.43|138.93|140.43|138.93|140.43|138.93|140.42|138.92|3
1625321530000|2021-07-03 14:12:10|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625321540000|2021-07-03 14:12:20|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|2
1625321550000|2021-07-03 14:12:30|140.43|138.93|140.43|138.93|140.44|138.94|140.43|138.93|5
1625321560000|2021-07-03 14:12:40|140.44|138.94|140.42|138.92|140.48|138.98|140.42|138.92|11
1625321570000|2021-07-03 14:12:50|140.43|138.93|140.44|138.94|140.45|138.95|140.43|138.93|4
1625321590000|2021-07-03 14:13:10|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|4
1625321600000|2021-07-03 14:13:20|140.45|138.95|140.48|138.98|140.48|138.98|140.44|138.94|6
1625321610000|2021-07-03 14:13:30|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625321620000|2021-07-03 14:13:40|140.46|138.96|140.48|138.98|140.48|138.98|140.46|138.96|5
1625321630000|2021-07-03 14:13:50|140.49|138.99|140.51|139.01|140.51|139.01|140.49|138.99|5
1625321640000|2021-07-03 14:14:00|140.52|139.02|140.5|139|140.52|139.02|140.5|139|5
1625321650000|2021-07-03 14:14:10|140.51|139.01|140.51|139.01|140.53|139.03|140.5|139|9
1625321660000|2021-07-03 14:14:20|140.5|139|140.5|139|140.5|139|140.49|138.99|3
1625321670000|2021-07-03 14:14:30|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|4
1625321680000|2021-07-03 14:14:40|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|12
1625321690000|2021-07-03 14:14:50|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|5
1625321700000|2021-07-03 14:15:00|140.56|139.06|140.57|139.07|140.57|139.07|140.56|139.06|6
1625321710000|2021-07-03 14:15:10|140.56|139.06|140.56|139.06|140.56|139.06|140.56|139.06|1
1625321720000|2021-07-03 14:15:20|140.55|139.05|140.55|139.05|140.57|139.07|140.54|139.04|9
1625321730000|2021-07-03 14:15:30|140.56|139.06|140.54|139.04|140.56|139.06|140.53|139.03|5
1625321740000|2021-07-03 14:15:40|140.53|139.03|140.48|138.98|140.53|139.03|140.47|138.97|13
1625321750000|2021-07-03 14:15:50|140.47|138.97|140.45|138.95|140.48|138.98|140.45|138.95|11
1625321760000|2021-07-03 14:16:00|140.46|138.96|140.45|138.95|140.46|138.96|140.45|138.95|4
1625321770000|2021-07-03 14:16:10|140.44|138.94|140.43|138.93|140.44|138.94|140.42|138.92|4
1625321780000|2021-07-03 14:16:20|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|4
1625321790000|2021-07-03 14:16:30|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|3
1625321800000|2021-07-03 14:16:40|140.42|138.92|140.4|138.9|140.42|138.92|140.4|138.9|5
1625321810000|2021-07-03 14:16:50|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625321820000|2021-07-03 14:17:00|140.42|138.92|140.46|138.96|140.47|138.97|140.41|138.91|13
1625321830000|2021-07-03 14:17:10|140.45|138.95|140.42|138.92|140.46|138.96|140.42|138.92|7
1625321840000|2021-07-03 14:17:20|140.43|138.93|140.45|138.95|140.45|138.95|140.42|138.92|7
1625321850000|2021-07-03 14:17:30|140.44|138.94|140.44|138.94|140.45|138.95|140.43|138.93|5
1625321860000|2021-07-03 14:17:40|140.43|138.93|140.45|138.95|140.45|138.95|140.43|138.93|3
1625321870000|2021-07-03 14:17:50|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|5
1625321880000|2021-07-03 14:18:00|140.47|138.97|140.45|138.95|140.47|138.97|140.45|138.95|9
1625321890000|2021-07-03 14:18:10|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|4
1625321900000|2021-07-03 14:18:20|140.44|138.94|140.48|138.98|140.49|138.99|140.44|138.94|13
1625321910000|2021-07-03 14:18:30|140.47|138.97|140.47|138.97|140.48|138.98|140.47|138.97|5
1625321920000|2021-07-03 14:18:40|140.48|138.98|140.5|139|140.5|139|140.48|138.98|3
1625321930000|2021-07-03 14:18:50|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|4
1625321940000|2021-07-03 14:19:00|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|6
1625321950000|2021-07-03 14:19:10|140.49|138.99|140.49|138.99|140.49|138.99|140.49|138.99|1
1625321960000|2021-07-03 14:19:20|140.5|139|140.46|138.96|140.5|139|140.46|138.96|7
1625321980000|2021-07-03 14:19:40|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625321990000|2021-07-03 14:19:50|140.46|138.96|140.47|138.97|140.47|138.97|140.45|138.95|10
1625322000000|2021-07-03 14:20:00|140.46|138.96|140.45|138.95|140.48|138.98|140.45|138.95|6
1625322010000|2021-07-03 14:20:10|140.44|138.94|140.41|138.91|140.44|138.94|140.4|138.9|6
1625322020000|2021-07-03 14:20:20|140.4|138.9|140.37|138.87|140.41|138.91|140.37|138.87|7
1625322030000|2021-07-03 14:20:30|140.38|138.88|140.36|138.86|140.38|138.88|140.35|138.85|8
1625322040000|2021-07-03 14:20:40|140.37|138.87|140.35|138.85|140.37|138.87|140.35|138.85|9
1625322050000|2021-07-03 14:20:50|140.36|138.86|140.37|138.87|140.37|138.87|140.32|138.82|9
1625322060000|2021-07-03 14:21:00|140.33|138.83|140.32|138.82|140.34|138.84|140.32|138.82|12
1625322070000|2021-07-03 14:21:10|140.33|138.83|140.3|138.8|140.33|138.83|140.29|138.79|13
1625322080000|2021-07-03 14:21:20|140.31|138.81|140.29|138.79|140.31|138.81|140.29|138.79|7
1625322090000|2021-07-03 14:21:30|140.28|138.78|140.29|138.79|140.29|138.79|140.27|138.77|6
1625322100000|2021-07-03 14:21:40|140.28|138.78|140.27|138.77|140.29|138.79|140.27|138.77|10
1625322110000|2021-07-03 14:21:50|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|3
1625322120000|2021-07-03 14:22:00|140.29|138.79|140.28|138.78|140.29|138.79|140.28|138.78|10
1625322130000|2021-07-03 14:22:10|140.29|138.79|140.31|138.81|140.32|138.82|140.28|138.78|9
1625322140000|2021-07-03 14:22:20|140.3|138.8|140.3|138.8|140.31|138.81|140.29|138.79|6
1625322150000|2021-07-03 14:22:30|140.29|138.79|140.24|138.74|140.29|138.79|140.24|138.74|7
1625322160000|2021-07-03 14:22:40|140.23|138.73|140.22|138.72|140.24|138.74|140.22|138.72|4
1625322180000|2021-07-03 14:23:00|140.23|138.73|140.27|138.77|140.29|138.79|140.22|138.72|12
1625322190000|2021-07-03 14:23:10|140.26|138.76|140.22|138.72|140.26|138.76|140.21|138.71|10
1625322200000|2021-07-03 14:23:20|140.23|138.73|140.21|138.71|140.23|138.73|140.21|138.71|5
1625322210000|2021-07-03 14:23:30|140.2|138.7|140.22|138.72|140.22|138.72|140.2|138.7|7
1625322220000|2021-07-03 14:23:40|140.23|138.73|140.23|138.73|140.23|138.73|140.22|138.72|3
1625322230000|2021-07-03 14:23:50|140.24|138.74|140.23|138.73|140.25|138.75|140.22|138.72|10
1625322240000|2021-07-03 14:24:00|140.22|138.72|140.24|138.74|140.24|138.74|140.22|138.72|11
1625322250000|2021-07-03 14:24:10|140.25|138.75|140.32|138.82|140.33|138.83|140.25|138.75|15
1625322260000|2021-07-03 14:24:20|140.33|138.83|140.36|138.86|140.41|138.91|140.33|138.83|12
1625322270000|2021-07-03 14:24:30|140.37|138.87|140.37|138.87|140.37|138.87|140.36|138.86|9
1625322280000|2021-07-03 14:24:40|140.38|138.88|140.36|138.86|140.38|138.88|140.36|138.86|3
1625322290000|2021-07-03 14:24:50|140.37|138.87|140.4|138.9|140.4|138.9|140.37|138.87|4
1625322300000|2021-07-03 14:25:00|140.41|138.91|140.38|138.88|140.41|138.91|140.38|138.88|10
1625322310000|2021-07-03 14:25:10|140.37|138.87|140.32|138.82|140.37|138.87|140.31|138.81|12
1625322320000|2021-07-03 14:25:20|140.33|138.83|140.37|138.87|140.37|138.87|140.32|138.82|9
1625322330000|2021-07-03 14:25:30|140.36|138.86|140.34|138.84|140.36|138.86|140.33|138.83|5
1625322340000|2021-07-03 14:25:40|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|6
1625322350000|2021-07-03 14:25:50|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|2
1625322360000|2021-07-03 14:26:00|140.32|138.82|140.37|138.87|140.4|138.9|140.32|138.82|14
1625322370000|2021-07-03 14:26:10|140.36|138.86|140.37|138.87|140.37|138.87|140.36|138.86|8
1625322380000|2021-07-03 14:26:20|140.38|138.88|140.37|138.87|140.38|138.88|140.37|138.87|2
1625322390000|2021-07-03 14:26:30|140.36|138.86|140.36|138.86|140.37|138.87|140.35|138.85|5
1625322400000|2021-07-03 14:26:40|140.35|138.85|140.41|138.91|140.41|138.91|140.35|138.85|8
1625322410000|2021-07-03 14:26:50|140.42|138.92|140.48|138.98|140.48|138.98|140.42|138.92|7
1625322420000|2021-07-03 14:27:00|140.47|138.97|140.46|138.96|140.49|138.99|140.45|138.95|6
1625322430000|2021-07-03 14:27:10|140.45|138.95|140.44|138.94|140.45|138.95|140.42|138.92|9
1625322440000|2021-07-03 14:27:20|140.43|138.93|140.42|138.92|140.44|138.94|140.42|138.92|6
1625322450000|2021-07-03 14:27:30|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|4
1625322460000|2021-07-03 14:27:40|140.43|138.93|140.43|138.93|140.44|138.94|140.42|138.92|7
1625322470000|2021-07-03 14:27:50|140.44|138.94|140.4|138.9|140.44|138.94|140.39|138.89|6
1625322480000|2021-07-03 14:28:00|140.41|138.91|140.49|138.99|140.49|138.99|140.41|138.91|13
1625322490000|2021-07-03 14:28:10|140.48|138.98|140.48|138.98|140.49|138.99|140.47|138.97|5
1625322500000|2021-07-03 14:28:20|140.49|138.99|140.58|139.08|140.58|139.08|140.48|138.98|12
1625322510000|2021-07-03 14:28:30|140.56|139.06|140.54|139.04|140.56|139.06|140.52|139.02|13
1625322520000|2021-07-03 14:28:40|140.55|139.05|140.52|139.02|140.55|139.05|140.52|139.02|7
1625322530000|2021-07-03 14:28:50|140.53|139.03|140.53|139.03|140.53|139.03|140.53|139.03|1
1625322540000|2021-07-03 14:29:00|140.52|139.02|140.57|139.07|140.59|139.09|140.49|138.99|17
1625322550000|2021-07-03 14:29:10|140.58|139.08|140.65|139.15|140.67|139.17|140.58|139.08|15
1625322560000|2021-07-03 14:29:20|140.66|139.16|140.65|139.15|140.66|139.16|140.64|139.14|4
1625322570000|2021-07-03 14:29:30|140.64|139.14|140.67|139.17|140.67|139.17|140.63|139.13|9
1625322580000|2021-07-03 14:29:40|140.66|139.16|140.76|139.26|140.76|139.26|140.66|139.16|11
1625322590000|2021-07-03 14:29:50|140.77|139.27|140.79|139.29|140.8|139.3|140.77|139.27|8
1625322600000|2021-07-03 14:30:00|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|6
1625322610000|2021-07-03 14:30:10|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|6
1625322620000|2021-07-03 14:30:20|140.8|139.3|140.72|139.22|140.8|139.3|140.72|139.22|9
1625322630000|2021-07-03 14:30:30|140.71|139.21|140.78|139.28|140.78|139.28|140.71|139.21|5
1625322640000|2021-07-03 14:30:40|140.77|139.27|140.77|139.27|140.78|139.28|140.77|139.27|3
1625322650000|2021-07-03 14:30:50|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|10
1625322660000|2021-07-03 14:31:00|140.76|139.26|140.76|139.26|140.76|139.26|140.75|139.25|3
1625322670000|2021-07-03 14:31:10|140.75|139.25|140.71|139.21|140.75|139.25|140.71|139.21|7
1625322680000|2021-07-03 14:31:20|140.7|139.2|140.7|139.2|140.7|139.2|140.68|139.18|15
1625322690000|2021-07-03 14:31:30|140.69|139.19|140.67|139.17|140.7|139.2|140.67|139.17|9
1625322700000|2021-07-03 14:31:40|140.66|139.16|140.64|139.14|140.67|139.17|140.64|139.14|11
1625322710000|2021-07-03 14:31:50|140.65|139.15|140.64|139.14|140.65|139.15|140.63|139.13|8
1625322720000|2021-07-03 14:32:00|140.65|139.15|140.65|139.15|140.69|139.19|140.64|139.14|10
1625322730000|2021-07-03 14:32:10|140.64|139.14|140.65|139.15|140.65|139.15|140.61|139.11|10
1625322740000|2021-07-03 14:32:20|140.64|139.14|140.63|139.13|140.65|139.15|140.62|139.12|8
1625322750000|2021-07-03 14:32:30|140.62|139.12|140.63|139.13|140.63|139.13|140.61|139.11|8
1625322760000|2021-07-03 14:32:40|140.64|139.14|140.64|139.14|140.64|139.14|140.64|139.14|1
1625322770000|2021-07-03 14:32:50|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|12
1625322780000|2021-07-03 14:33:00|140.61|139.11|140.65|139.15|140.65|139.15|140.6|139.1|13
1625322790000|2021-07-03 14:33:10|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|6
1625322800000|2021-07-03 14:33:20|140.66|139.16|140.66|139.16|140.68|139.18|140.66|139.16|4
1625322810000|2021-07-03 14:33:30|140.67|139.17|140.67|139.17|140.67|139.17|140.66|139.16|3
1625322820000|2021-07-03 14:33:40|140.66|139.16|140.62|139.12|140.66|139.16|140.61|139.11|7
1625322830000|2021-07-03 14:33:50|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|6
1625322840000|2021-07-03 14:34:00|140.59|139.09|140.61|139.11|140.61|139.11|140.58|139.08|7
1625322850000|2021-07-03 14:34:10|140.62|139.12|140.6|139.1|140.63|139.13|140.6|139.1|7
1625322860000|2021-07-03 14:34:20|140.59|139.09|140.55|139.05|140.6|139.1|140.55|139.05|7
1625322870000|2021-07-03 14:34:30|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|10
1625322880000|2021-07-03 14:34:40|140.51|139.01|140.53|139.03|140.53|139.03|140.51|139.01|5
1625322890000|2021-07-03 14:34:50|140.52|139.02|140.54|139.04|140.54|139.04|140.52|139.02|9
1625322900000|2021-07-03 14:35:00|140.53|139.03|140.51|139.01|140.54|139.04|140.5|139|13
1625322910000|2021-07-03 14:35:10|140.5|139|140.5|139|140.5|139|140.5|139|1
1625322920000|2021-07-03 14:35:20|140.49|138.99|140.48|138.98|140.49|138.99|140.47|138.97|4
1625322930000|2021-07-03 14:35:30|140.47|138.97|140.47|138.97|140.48|138.98|140.47|138.97|5
1625322940000|2021-07-03 14:35:40|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|4
1625322950000|2021-07-03 14:35:50|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|3
1625322960000|2021-07-03 14:36:00|140.45|138.95|140.46|138.96|140.46|138.96|140.45|138.95|2
1625322970000|2021-07-03 14:36:10|140.45|138.95|140.47|138.97|140.47|138.97|140.45|138.95|3
1625322980000|2021-07-03 14:36:20|140.48|138.98|140.46|138.96|140.48|138.98|140.46|138.96|5
1625322990000|2021-07-03 14:36:30|140.48|138.98|140.47|138.97|140.49|138.99|140.47|138.97|9
1625323000000|2021-07-03 14:36:40|140.48|138.98|140.67|139.17|140.68|139.18|140.48|138.98|11
1625323010000|2021-07-03 14:36:50|140.68|139.18|140.72|139.22|140.72|139.22|140.68|139.18|18
1625323020000|2021-07-03 14:37:00|140.75|139.25|140.76|139.26|140.77|139.27|140.75|139.25|6
1625323030000|2021-07-03 14:37:10|140.75|139.25|140.76|139.26|140.76|139.26|140.74|139.24|8
1625323040000|2021-07-03 14:37:20|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|4
1625323050000|2021-07-03 14:37:30|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|2
1625323060000|2021-07-03 14:37:40|140.77|139.27|140.8|139.3|140.81|139.31|140.77|139.27|9
1625323070000|2021-07-03 14:37:50|140.79|139.29|140.76|139.26|140.79|139.29|140.76|139.26|12
1625323080000|2021-07-03 14:38:00|140.77|139.27|140.76|139.26|140.78|139.28|140.76|139.26|8
1625323090000|2021-07-03 14:38:10|140.75|139.25|140.68|139.18|140.75|139.25|140.68|139.18|7
1625323100000|2021-07-03 14:38:20|140.7|139.2|140.68|139.18|140.71|139.21|140.67|139.17|9
1625323110000|2021-07-03 14:38:30|140.67|139.17|140.74|139.24|140.75|139.25|140.67|139.17|14
1625323120000|2021-07-03 14:38:40|140.75|139.25|140.75|139.25|140.78|139.28|140.75|139.25|14
1625323130000|2021-07-03 14:38:50|140.74|139.24|140.72|139.22|140.76|139.26|140.71|139.21|12
1625323140000|2021-07-03 14:39:00|140.73|139.23|140.74|139.24|140.75|139.25|140.72|139.22|6
1625323150000|2021-07-03 14:39:10|140.75|139.25|140.73|139.23|140.75|139.25|140.73|139.23|3
1625323160000|2021-07-03 14:39:20|140.74|139.24|140.76|139.26|140.76|139.26|140.74|139.24|3
1625323170000|2021-07-03 14:39:30|140.75|139.25|140.75|139.25|140.75|139.25|140.75|139.25|1
1625323180000|2021-07-03 14:39:40|140.74|139.24|140.74|139.24|140.75|139.25|140.74|139.24|3
1625323190000|2021-07-03 14:39:50|140.75|139.25|140.74|139.24|140.75|139.25|140.74|139.24|2
1625323200000|2021-07-03 14:40:00|140.73|139.23|140.72|139.22|140.74|139.24|140.72|139.22|4
1625323210000|2021-07-03 14:40:10|140.71|139.21|140.65|139.15|140.72|139.22|140.64|139.14|12
1625323220000|2021-07-03 14:40:20|140.64|139.14|140.63|139.13|140.65|139.15|140.63|139.13|8
1625323230000|2021-07-03 14:40:30|140.64|139.14|140.64|139.14|140.65|139.15|140.63|139.13|5
1625323240000|2021-07-03 14:40:40|140.65|139.15|140.65|139.15|140.66|139.16|140.65|139.15|5
1625323250000|2021-07-03 14:40:50|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|4
1625323260000|2021-07-03 14:41:00|140.66|139.16|140.67|139.17|140.69|139.19|140.66|139.16|12
1625323270000|2021-07-03 14:41:10|140.66|139.16|140.66|139.16|140.66|139.16|140.64|139.14|7
1625323280000|2021-07-03 14:41:20|140.65|139.15|140.65|139.15|140.66|139.16|140.65|139.15|9
1625323290000|2021-07-03 14:41:30|140.64|139.14|140.59|139.09|140.64|139.14|140.59|139.09|14
1625323300000|2021-07-03 14:41:40|140.58|139.08|140.57|139.07|140.6|139.1|140.57|139.07|8
1625323310000|2021-07-03 14:41:50|140.58|139.08|140.56|139.06|140.59|139.09|140.56|139.06|10
1625323320000|2021-07-03 14:42:00|140.55|139.05|140.45|138.95|140.55|139.05|140.44|138.94|18
1625323330000|2021-07-03 14:42:10|140.42|138.92|140.41|138.91|140.43|138.93|140.41|138.91|9
1625323340000|2021-07-03 14:42:20|140.42|138.92|140.5|139|140.51|139.01|140.42|138.92|10
1625323350000|2021-07-03 14:42:30|140.51|139.01|140.43|138.93|140.52|139.02|140.43|138.93|13
1625323360000|2021-07-03 14:42:40|140.42|138.92|140.42|138.92|140.43|138.93|140.42|138.92|3
1625323370000|2021-07-03 14:42:50|140.43|138.93|140.43|138.93|140.43|138.93|140.42|138.92|5
1625323380000|2021-07-03 14:43:00|140.42|138.92|140.39|138.89|140.42|138.92|140.39|138.89|4
1625323390000|2021-07-03 14:43:10|140.4|138.9|140.42|138.92|140.43|138.93|140.4|138.9|5
1625323400000|2021-07-03 14:43:20|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|3
1625323410000|2021-07-03 14:43:30|140.39|138.89|140.43|138.93|140.43|138.93|140.38|138.88|7
1625323420000|2021-07-03 14:43:40|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|2
1625323430000|2021-07-03 14:43:50|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|8
1625323440000|2021-07-03 14:44:00|140.42|138.92|140.42|138.92|140.42|138.92|140.42|138.92|1
1625323450000|2021-07-03 14:44:10|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625323460000|2021-07-03 14:44:20|140.43|138.93|140.44|138.94|140.45|138.95|140.43|138.93|4
1625323470000|2021-07-03 14:44:30|140.43|138.93|140.43|138.93|140.44|138.94|140.43|138.93|3
1625323480000|2021-07-03 14:44:40|140.44|138.94|140.42|138.92|140.47|138.97|140.42|138.92|14
1625323490000|2021-07-03 14:44:50|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625323500000|2021-07-03 14:45:00|140.41|138.91|140.47|138.97|140.47|138.97|140.41|138.91|9
1625323510000|2021-07-03 14:45:10|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|5
1625323520000|2021-07-03 14:45:20|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625323530000|2021-07-03 14:45:30|140.46|138.96|140.45|138.95|140.47|138.97|140.45|138.95|4
1625323540000|2021-07-03 14:45:40|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|8
1625323550000|2021-07-03 14:45:50|140.44|138.94|140.43|138.93|140.44|138.94|140.42|138.92|8
1625323560000|2021-07-03 14:46:00|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|2
1625323570000|2021-07-03 14:46:10|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|5
1625323580000|2021-07-03 14:46:20|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|4
1625323590000|2021-07-03 14:46:30|140.41|138.91|140.35|138.85|140.41|138.91|140.35|138.85|11
1625323600000|2021-07-03 14:46:40|140.34|138.84|140.33|138.83|140.35|138.85|140.33|138.83|7
1625323610000|2021-07-03 14:46:50|140.34|138.84|140.33|138.83|140.34|138.84|140.33|138.83|6
1625323620000|2021-07-03 14:47:00|140.34|138.84|140.38|138.88|140.39|138.89|140.34|138.84|11
1625323630000|2021-07-03 14:47:10|140.37|138.87|140.36|138.86|140.38|138.88|140.36|138.86|9
1625323640000|2021-07-03 14:47:20|140.35|138.85|140.36|138.86|140.37|138.87|140.35|138.85|6
1625323650000|2021-07-03 14:47:30|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|2
1625323660000|2021-07-03 14:47:40|140.35|138.85|140.33|138.83|140.35|138.85|140.33|138.83|5
1625323670000|2021-07-03 14:47:50|140.32|138.82|140.33|138.83|140.33|138.83|140.31|138.81|6
1625323680000|2021-07-03 14:48:00|140.34|138.84|140.35|138.85|140.35|138.85|140.34|138.84|2
1625323690000|2021-07-03 14:48:10|140.34|138.84|140.31|138.81|140.34|138.84|140.3|138.8|6
1625323700000|2021-07-03 14:48:20|140.3|138.8|140.34|138.84|140.34|138.84|140.3|138.8|7
1625323710000|2021-07-03 14:48:30|140.33|138.83|140.33|138.83|140.34|138.84|140.33|138.83|3
1625323720000|2021-07-03 14:48:40|140.32|138.82|140.35|138.85|140.35|138.85|140.32|138.82|6
1625323730000|2021-07-03 14:48:50|140.36|138.86|140.4|138.9|140.41|138.91|140.36|138.86|6
1625323740000|2021-07-03 14:49:00|140.39|138.89|140.38|138.88|140.39|138.89|140.37|138.87|8
1625323750000|2021-07-03 14:49:10|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|3
1625323760000|2021-07-03 14:49:20|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625323780000|2021-07-03 14:49:40|140.36|138.86|140.37|138.87|140.37|138.87|140.35|138.85|12
1625323790000|2021-07-03 14:49:50|140.36|138.86|140.38|138.88|140.38|138.88|140.36|138.86|5
1625323800000|2021-07-03 14:50:00|140.39|138.89|140.46|138.96|140.47|138.97|140.39|138.89|12
1625323810000|2021-07-03 14:50:10|140.45|138.95|140.38|138.88|140.45|138.95|140.38|138.88|9
1625323820000|2021-07-03 14:50:20|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|5
1625323830000|2021-07-03 14:50:30|140.38|138.88|140.39|138.89|140.4|138.9|140.38|138.88|6
1625323840000|2021-07-03 14:50:40|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|10
1625323850000|2021-07-03 14:50:50|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|6
1625323860000|2021-07-03 14:51:00|140.4|138.9|140.41|138.91|140.41|138.91|140.37|138.87|9
1625323870000|2021-07-03 14:51:10|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|4
1625323880000|2021-07-03 14:51:20|140.42|138.92|140.42|138.92|140.42|138.92|140.42|138.92|1
1625323890000|2021-07-03 14:51:30|140.43|138.93|140.41|138.91|140.43|138.93|140.41|138.91|5
1625323900000|2021-07-03 14:51:40|140.42|138.92|140.45|138.95|140.45|138.95|140.42|138.92|2
1625323910000|2021-07-03 14:51:50|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625323920000|2021-07-03 14:52:00|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625323960000|2021-07-03 14:52:40|140.46|138.96|140.47|138.97|140.47|138.97|140.45|138.95|8
1625323970000|2021-07-03 14:52:50|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|3
1625323980000|2021-07-03 14:53:00|140.45|138.95|140.52|139.02|140.52|139.02|140.45|138.95|10
1625323990000|2021-07-03 14:53:10|140.51|139.01|140.54|139.04|140.54|139.04|140.51|139.01|6
1625324000000|2021-07-03 14:53:20|140.53|139.03|140.61|139.11|140.61|139.11|140.53|139.03|9
1625324010000|2021-07-03 14:53:30|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|2
1625324020000|2021-07-03 14:53:40|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625324030000|2021-07-03 14:53:50|140.63|139.13|140.65|139.15|140.65|139.15|140.63|139.13|3
1625324040000|2021-07-03 14:54:00|140.64|139.14|140.57|139.07|140.64|139.14|140.56|139.06|9
1625324050000|2021-07-03 14:54:10|140.58|139.08|140.59|139.09|140.6|139.1|140.56|139.06|12
1625324070000|2021-07-03 14:54:30|140.6|139.1|140.59|139.09|140.6|139.1|140.59|139.09|2
1625324080000|2021-07-03 14:54:40|140.61|139.11|140.61|139.11|140.62|139.12|140.61|139.11|3
1625324090000|2021-07-03 14:54:50|140.62|139.12|140.68|139.18|140.71|139.21|140.61|139.11|19
1625324100000|2021-07-03 14:55:00|140.69|139.19|140.67|139.17|140.69|139.19|140.66|139.16|6
1625324110000|2021-07-03 14:55:10|140.68|139.18|140.68|139.18|140.68|139.18|140.67|139.17|3
1625324120000|2021-07-03 14:55:20|140.66|139.16|140.66|139.16|140.66|139.16|140.66|139.16|1
1625324130000|2021-07-03 14:55:30|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|4
1625324140000|2021-07-03 14:55:40|140.67|139.17|140.64|139.14|140.67|139.17|140.64|139.14|8
1625324150000|2021-07-03 14:55:50|140.63|139.13|140.62|139.12|140.63|139.13|140.61|139.11|7
1625324160000|2021-07-03 14:56:00|140.63|139.13|140.63|139.13|140.64|139.14|140.62|139.12|5
1625324170000|2021-07-03 14:56:10|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625324180000|2021-07-03 14:56:20|140.62|139.12|140.62|139.12|140.62|139.12|140.61|139.11|3
1625324190000|2021-07-03 14:56:30|140.61|139.11|140.61|139.11|140.62|139.12|140.6|139.1|7
1625324200000|2021-07-03 14:56:40|140.6|139.1|140.6|139.1|140.61|139.11|140.59|139.09|8
1625324210000|2021-07-03 14:56:50|140.61|139.11|140.62|139.12|140.64|139.14|140.61|139.11|12
1625324220000|2021-07-03 14:57:00|140.63|139.13|140.63|139.13|140.63|139.13|140.63|139.13|1
1625324230000|2021-07-03 14:57:10|140.62|139.12|140.68|139.18|140.68|139.18|140.62|139.12|8
1625324250000|2021-07-03 14:57:30|140.67|139.17|140.67|139.17|140.68|139.18|140.67|139.17|5
1625324260000|2021-07-03 14:57:40|140.68|139.18|140.69|139.19|140.71|139.21|140.68|139.18|9
1625324270000|2021-07-03 14:57:50|140.68|139.18|140.69|139.19|140.69|139.19|140.68|139.18|4
1625324280000|2021-07-03 14:58:00|140.68|139.18|140.7|139.2|140.7|139.2|140.68|139.18|7
1625324290000|2021-07-03 14:58:10|140.69|139.19|140.68|139.18|140.69|139.19|140.68|139.18|2
1625324300000|2021-07-03 14:58:20|140.69|139.19|140.68|139.18|140.69|139.19|140.68|139.18|6
1625324310000|2021-07-03 14:58:30|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|2
1625324320000|2021-07-03 14:58:40|140.71|139.21|140.74|139.24|140.74|139.24|140.71|139.21|4
1625324330000|2021-07-03 14:58:50|140.73|139.23|140.76|139.26|140.76|139.26|140.73|139.23|6
1625324340000|2021-07-03 14:59:00|140.77|139.27|140.78|139.28|140.78|139.28|140.76|139.26|4
1625324350000|2021-07-03 14:59:10|140.77|139.27|140.77|139.27|140.77|139.27|140.77|139.27|1
1625324360000|2021-07-03 14:59:20|140.78|139.28|140.78|139.28|140.8|139.3|140.78|139.28|10
1625324370000|2021-07-03 14:59:30|140.79|139.29|140.81|139.31|140.81|139.31|140.78|139.28|5
1625324380000|2021-07-03 14:59:40|140.8|139.3|140.82|139.32|140.82|139.32|140.79|139.29|5
1625324390000|2021-07-03 14:59:50|140.81|139.31|140.82|139.32|140.82|139.32|140.81|139.31|2
1625324400000|2021-07-03 15:00:00|140.81|139.31|140.84|139.34|140.84|139.34|140.8|139.3|11
1625324410000|2021-07-03 15:00:10|140.85|139.35|140.95|139.45|140.95|139.45|140.85|139.35|11
1625324420000|2021-07-03 15:00:20|140.93|139.43|141.11|139.61|141.11|139.61|140.93|139.43|12
1625324430000|2021-07-03 15:00:30|141.12|139.62|141.15|139.65|141.19|139.69|141.12|139.62|14
1625324440000|2021-07-03 15:00:40|141.16|139.66|141.2|139.7|141.21|139.71|141.16|139.66|12
1625324450000|2021-07-03 15:00:50|141.19|139.69|141.16|139.66|141.19|139.69|141.15|139.65|12
1625324460000|2021-07-03 15:01:00|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|8
1625324470000|2021-07-03 15:01:10|141.2|139.7|141.23|139.73|141.23|139.73|141.2|139.7|5
1625324480000|2021-07-03 15:01:20|141.22|139.72|141.24|139.74|141.24|139.74|141.22|139.72|7
1625324490000|2021-07-03 15:01:30|141.25|139.75|141.25|139.75|141.25|139.75|141.25|139.75|1
1625324500000|2021-07-03 15:01:40|141.24|139.74|141.16|139.66|141.25|139.75|141.15|139.65|9
1625324510000|2021-07-03 15:01:50|141.17|139.67|141.14|139.64|141.18|139.68|141.14|139.64|14
1625324520000|2021-07-03 15:02:00|141.12|139.62|141.07|139.57|141.12|139.62|141.07|139.57|14
1625324530000|2021-07-03 15:02:10|141.06|139.56|140.99|139.49|141.07|139.57|140.97|139.47|12
1625324540000|2021-07-03 15:02:20|140.98|139.48|140.99|139.49|141|139.5|140.98|139.48|10
1625324550000|2021-07-03 15:02:30|141|139.5|140.99|139.49|141|139.5|140.98|139.48|4
1625324560000|2021-07-03 15:02:40|140.98|139.48|140.98|139.48|140.99|139.49|140.98|139.48|9
1625324570000|2021-07-03 15:02:50|141|139.5|141.05|139.55|141.05|139.55|141|139.5|6
1625324580000|2021-07-03 15:03:00|141.04|139.54|141.1|139.6|141.1|139.6|141.04|139.54|10
1625324590000|2021-07-03 15:03:10|141.08|139.58|141.13|139.63|141.13|139.63|141.08|139.58|7
1625324600000|2021-07-03 15:03:20|141.14|139.64|141.15|139.65|141.15|139.65|141.12|139.62|9
1625324610000|2021-07-03 15:03:30|141.14|139.64|141.14|139.64|141.15|139.65|141.13|139.63|10
1625324620000|2021-07-03 15:03:40|141.15|139.65|141.14|139.64|141.15|139.65|141.14|139.64|6
1625324630000|2021-07-03 15:03:50|141.15|139.65|141.16|139.66|141.16|139.66|141.14|139.64|4
1625324640000|2021-07-03 15:04:00|141.17|139.67|141.13|139.63|141.17|139.67|141.13|139.63|8
1625324650000|2021-07-03 15:04:10|141.12|139.62|141.17|139.67|141.17|139.67|141.12|139.62|5
1625324660000|2021-07-03 15:04:20|141.18|139.68|141.17|139.67|141.18|139.68|141.17|139.67|2
1625324670000|2021-07-03 15:04:30|141.16|139.66|141.17|139.67|141.18|139.68|141.16|139.66|6
1625324680000|2021-07-03 15:04:40|141.18|139.68|141.19|139.69|141.19|139.69|141.18|139.68|4
1625324690000|2021-07-03 15:04:50|141.2|139.7|141.2|139.7|141.2|139.7|141.19|139.69|3
1625324700000|2021-07-03 15:05:00|141.19|139.69|141.18|139.68|141.2|139.7|141.18|139.68|4
1625324710000|2021-07-03 15:05:10|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|4
1625324720000|2021-07-03 15:05:20|141.19|139.69|141.17|139.67|141.19|139.69|141.17|139.67|3
1625324730000|2021-07-03 15:05:30|141.16|139.66|141.19|139.69|141.19|139.69|141.16|139.66|4
1625324740000|2021-07-03 15:05:40|141.2|139.7|141.2|139.7|141.2|139.7|141.19|139.69|3
1625324750000|2021-07-03 15:05:50|141.21|139.71|141.23|139.73|141.23|139.73|141.21|139.71|5
1625324760000|2021-07-03 15:06:00|141.22|139.72|141.18|139.68|141.22|139.72|141.18|139.68|5
1625324780000|2021-07-03 15:06:20|141.19|139.69|141.19|139.69|141.19|139.69|141.19|139.69|1
1625324790000|2021-07-03 15:06:30|141.2|139.7|141.19|139.69|141.21|139.71|141.19|139.69|4
1625324800000|2021-07-03 15:06:40|141.2|139.7|141.28|139.78|141.29|139.79|141.2|139.7|7
1625324810000|2021-07-03 15:06:50|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|5
1625324820000|2021-07-03 15:07:00|141.26|139.76|141.25|139.75|141.26|139.76|141.25|139.75|4
1625324830000|2021-07-03 15:07:10|141.24|139.74|141.21|139.71|141.25|139.75|141.21|139.71|7
1625324840000|2021-07-03 15:07:20|141.22|139.72|141.25|139.75|141.25|139.75|141.21|139.71|13
1625324850000|2021-07-03 15:07:30|141.24|139.74|141.25|139.75|141.25|139.75|141.24|139.74|2
1625324860000|2021-07-03 15:07:40|141.24|139.74|141.25|139.75|141.25|139.75|141.24|139.74|6
1625324870000|2021-07-03 15:07:50|141.26|139.76|141.29|139.79|141.29|139.79|141.26|139.76|6
1625324880000|2021-07-03 15:08:00|141.28|139.78|141.3|139.8|141.3|139.8|141.28|139.78|3
1625324890000|2021-07-03 15:08:10|141.31|139.81|141.29|139.79|141.31|139.81|141.29|139.79|5
1625324900000|2021-07-03 15:08:20|141.3|139.8|141.31|139.81|141.31|139.81|141.29|139.79|8
1625324910000|2021-07-03 15:08:30|141.3|139.8|141.31|139.81|141.31|139.81|141.3|139.8|2
1625324930000|2021-07-03 15:08:50|141.32|139.82|141.31|139.81|141.32|139.82|141.3|139.8|4
1625324940000|2021-07-03 15:09:00|141.3|139.8|141.3|139.8|141.3|139.8|141.3|139.8|1
1625324950000|2021-07-03 15:09:10|141.31|139.81|141.31|139.81|141.31|139.81|141.3|139.8|3
1625324960000|2021-07-03 15:09:20|141.3|139.8|141.3|139.8|141.31|139.81|141.3|139.8|3
1625324980000|2021-07-03 15:09:40|141.29|139.79|141.29|139.79|141.3|139.8|141.29|139.79|3
1625324990000|2021-07-03 15:09:50|141.31|139.81|141.35|139.85|141.35|139.85|141.31|139.81|6
1625325000000|2021-07-03 15:10:00|141.36|139.86|141.34|139.84|141.36|139.86|141.34|139.84|8
1625325010000|2021-07-03 15:10:10|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625325020000|2021-07-03 15:10:20|141.32|139.82|141.29|139.79|141.32|139.82|141.28|139.78|6
1625325030000|2021-07-03 15:10:30|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625325040000|2021-07-03 15:10:40|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625325060000|2021-07-03 15:11:00|141.3|139.8|141.34|139.84|141.35|139.85|141.3|139.8|14
1625325070000|2021-07-03 15:11:10|141.33|139.83|141.35|139.85|141.35|139.85|141.33|139.83|9
1625325080000|2021-07-03 15:11:20|141.36|139.86|141.36|139.86|141.36|139.86|141.35|139.85|9
1625325090000|2021-07-03 15:11:30|141.35|139.85|141.46|139.96|141.46|139.96|141.35|139.85|16
1625325100000|2021-07-03 15:11:40|141.48|139.98|141.56|140.06|141.56|140.06|141.48|139.98|14
1625325110000|2021-07-03 15:11:50|141.58|140.08|141.61|140.11|141.61|140.11|141.58|140.08|8
1625325120000|2021-07-03 15:12:00|141.62|140.12|141.61|140.11|141.62|140.12|141.61|140.11|4
1625325130000|2021-07-03 15:12:10|141.6|140.1|141.61|140.11|141.62|140.12|141.6|140.1|12
1625325140000|2021-07-03 15:12:20|141.63|140.13|141.62|140.12|141.64|140.14|141.62|140.12|6
1625325150000|2021-07-03 15:12:30|141.63|140.13|141.63|140.13|141.64|140.14|141.61|140.11|8
1625325160000|2021-07-03 15:12:40|141.64|140.14|141.64|140.14|141.65|140.15|141.64|140.14|7
1625325170000|2021-07-03 15:12:50|141.65|140.15|141.63|140.13|141.65|140.15|141.63|140.13|9
1625325180000|2021-07-03 15:13:00|141.64|140.14|141.63|140.13|141.64|140.14|141.62|140.12|14
1625325190000|2021-07-03 15:13:10|141.64|140.14|141.65|140.15|141.65|140.15|141.63|140.13|4
1625325200000|2021-07-03 15:13:20|141.66|140.16|141.65|140.15|141.66|140.16|141.65|140.15|2
1625325210000|2021-07-03 15:13:30|141.66|140.16|141.67|140.17|141.68|140.18|141.64|140.14|18
1625325220000|2021-07-03 15:13:40|141.66|140.16|141.67|140.17|141.67|140.17|141.66|140.16|4
1625325230000|2021-07-03 15:13:50|141.68|140.18|141.65|140.15|141.68|140.18|141.63|140.13|10
1625325240000|2021-07-03 15:14:00|141.64|140.14|141.62|140.12|141.64|140.14|141.62|140.12|3
1625325250000|2021-07-03 15:14:10|141.61|140.11|141.63|140.13|141.63|140.13|141.61|140.11|5
1625325260000|2021-07-03 15:14:20|141.62|140.12|141.62|140.12|141.65|140.15|141.62|140.12|8
1625325270000|2021-07-03 15:14:30|141.63|140.13|141.62|140.12|141.63|140.13|141.62|140.12|2
1625325280000|2021-07-03 15:14:40|141.63|140.13|141.63|140.13|141.63|140.13|141.63|140.13|1
1625325290000|2021-07-03 15:14:50|141.64|140.14|141.63|140.13|141.64|140.14|141.63|140.13|2
1625325300000|2021-07-03 15:15:00|141.65|140.15|141.65|140.15|141.65|140.15|141.63|140.13|15
1625325310000|2021-07-03 15:15:10|141.64|140.14|141.68|140.18|141.71|140.21|141.64|140.14|12
1625325320000|2021-07-03 15:15:20|141.69|140.19|141.91|140.41|141.91|140.41|141.69|140.19|17
1625325330000|2021-07-03 15:15:30|141.89|140.39|141.9|140.4|141.9|140.4|141.88|140.38|6
1625325340000|2021-07-03 15:15:40|141.89|140.39|141.85|140.35|141.91|140.41|141.85|140.35|9
1625325350000|2021-07-03 15:15:50|141.84|140.34|141.82|140.32|141.86|140.36|141.82|140.32|10
1625325360000|2021-07-03 15:16:00|141.83|140.33|141.83|140.33|141.84|140.34|141.83|140.33|9
1625325370000|2021-07-03 15:16:10|141.84|140.34|141.88|140.38|141.88|140.38|141.84|140.34|13
1625325380000|2021-07-03 15:16:20|141.89|140.39|141.91|140.41|141.91|140.41|141.88|140.38|11
1625325390000|2021-07-03 15:16:30|141.92|140.42|141.91|140.41|141.92|140.42|141.91|140.41|6
1625325400000|2021-07-03 15:16:40|141.9|140.4|141.92|140.42|141.92|140.42|141.89|140.39|13
1625325410000|2021-07-03 15:16:50|141.91|140.41|141.92|140.42|141.92|140.42|141.9|140.4|8
1625325420000|2021-07-03 15:17:00|141.91|140.41|141.92|140.42|141.92|140.42|141.9|140.4|8
1625325430000|2021-07-03 15:17:10|141.91|140.41|141.91|140.41|141.92|140.42|141.91|140.41|3
1625325440000|2021-07-03 15:17:20|141.92|140.42|141.91|140.41|141.92|140.42|141.91|140.41|2
1625325450000|2021-07-03 15:17:30|141.9|140.4|141.91|140.41|141.91|140.41|141.9|140.4|2
1625325460000|2021-07-03 15:17:40|141.92|140.42|141.92|140.42|141.92|140.42|141.91|140.41|5
1625325470000|2021-07-03 15:17:50|141.93|140.43|141.95|140.45|141.95|140.45|141.91|140.41|8
1625325480000|2021-07-03 15:18:00|141.94|140.44|141.97|140.47|141.97|140.47|141.94|140.44|8
1625325490000|2021-07-03 15:18:10|141.98|140.48|141.98|140.48|141.98|140.48|141.98|140.48|1
1625325500000|2021-07-03 15:18:20|141.99|140.49|141.97|140.47|141.99|140.49|141.97|140.47|3
1625325510000|2021-07-03 15:18:30|141.98|140.48|141.98|140.48|141.98|140.48|141.98|140.48|1
1625325520000|2021-07-03 15:18:40|141.97|140.47|141.95|140.45|141.97|140.47|141.93|140.43|9
1625325530000|2021-07-03 15:18:50|141.94|140.44|141.96|140.46|141.96|140.46|141.94|140.44|7
1625325540000|2021-07-03 15:19:00|141.95|140.45|141.96|140.46|141.96|140.46|141.95|140.45|4
1625325550000|2021-07-03 15:19:10|141.95|140.45|141.95|140.45|141.96|140.46|141.95|140.45|5
1625325560000|2021-07-03 15:19:20|141.96|140.46|141.94|140.44|141.97|140.47|141.94|140.44|8
1625325570000|2021-07-03 15:19:30|141.95|140.45|141.94|140.44|141.95|140.45|141.93|140.43|6
1625325580000|2021-07-03 15:19:40|141.95|140.45|142.11|140.61|142.11|140.61|141.94|140.44|8
1625325590000|2021-07-03 15:19:50|142.12|140.62|142.1|140.6|142.13|140.63|142.1|140.6|14
1625325600000|2021-07-03 15:20:00|142.11|140.61|142.01|140.51|142.11|140.61|142.01|140.51|23
1625325610000|2021-07-03 15:20:10|142|140.5|141.97|140.47|142|140.5|141.96|140.46|11
1625325620000|2021-07-03 15:20:20|141.96|140.46|141.94|140.44|141.96|140.46|141.94|140.44|9
1625325630000|2021-07-03 15:20:30|141.95|140.45|141.92|140.42|141.96|140.46|141.92|140.42|12
1625325640000|2021-07-03 15:20:40|141.93|140.43|141.94|140.44|141.94|140.44|141.91|140.41|16
1625325650000|2021-07-03 15:20:50|141.93|140.43|141.92|140.42|141.94|140.44|141.92|140.42|12
1625325660000|2021-07-03 15:21:00|141.93|140.43|141.83|140.33|141.93|140.43|141.83|140.33|14
1625325670000|2021-07-03 15:21:10|141.82|140.32|141.73|140.23|141.82|140.32|141.71|140.21|15
1625325680000|2021-07-03 15:21:20|141.72|140.22|141.71|140.21|141.72|140.22|141.67|140.17|19
1625325690000|2021-07-03 15:21:30|141.72|140.22|141.67|140.17|141.73|140.23|141.67|140.17|14
1625325700000|2021-07-03 15:21:40|141.66|140.16|141.63|140.13|141.68|140.18|141.63|140.13|15
1625325710000|2021-07-03 15:21:50|141.65|140.15|141.65|140.15|141.66|140.16|141.63|140.13|13
1625325720000|2021-07-03 15:22:00|141.64|140.14|141.74|140.24|141.74|140.24|141.64|140.14|15
1625325730000|2021-07-03 15:22:10|141.73|140.23|141.75|140.25|141.75|140.25|141.73|140.23|5
1625325740000|2021-07-03 15:22:20|141.76|140.26|141.73|140.23|141.76|140.26|141.72|140.22|6
1625325750000|2021-07-03 15:22:30|141.72|140.22|141.68|140.18|141.73|140.23|141.68|140.18|11
1625325760000|2021-07-03 15:22:40|141.69|140.19|141.67|140.17|141.7|140.2|141.67|140.17|12
1625325770000|2021-07-03 15:22:50|141.64|140.14|141.51|140.01|141.64|140.14|141.51|140.01|14
1625325780000|2021-07-03 15:23:00|141.52|140.02|141.52|140.02|141.53|140.03|141.5|140|15
1625325790000|2021-07-03 15:23:10|141.51|140.01|141.52|140.02|141.52|140.02|141.5|140|8
1625325800000|2021-07-03 15:23:20|141.51|140.01|141.49|139.99|141.52|140.02|141.48|139.98|7
1625325810000|2021-07-03 15:23:30|141.48|139.98|141.44|139.94|141.48|139.98|141.44|139.94|5
1625325820000|2021-07-03 15:23:40|141.43|139.93|141.42|139.92|141.44|139.94|141.42|139.92|11
1625325830000|2021-07-03 15:23:50|141.43|139.93|141.42|139.92|141.43|139.93|141.41|139.91|5
1625325840000|2021-07-03 15:24:00|141.41|139.91|141.4|139.9|141.44|139.94|141.4|139.9|16
1625325850000|2021-07-03 15:24:10|141.41|139.91|141.39|139.89|141.41|139.91|141.38|139.88|7
1625325860000|2021-07-03 15:24:20|141.38|139.88|141.38|139.88|141.38|139.88|141.38|139.88|1
1625325870000|2021-07-03 15:24:30|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|2
1625325880000|2021-07-03 15:24:40|141.34|139.84|141.34|139.84|141.37|139.87|141.33|139.83|13
1625325890000|2021-07-03 15:24:50|141.35|139.85|141.43|139.93|141.43|139.93|141.35|139.85|7
1625325900000|2021-07-03 15:25:00|141.44|139.94|141.49|139.99|141.49|139.99|141.44|139.94|11
1625325910000|2021-07-03 15:25:10|141.5|140|141.51|140.01|141.51|140.01|141.49|139.99|3
1625325920000|2021-07-03 15:25:20|141.5|140|141.51|140.01|141.52|140.02|141.5|140|8
1625325930000|2021-07-03 15:25:30|141.5|140|141.44|139.94|141.5|140|141.42|139.92|12
1625325940000|2021-07-03 15:25:40|141.43|139.93|141.41|139.91|141.43|139.93|141.41|139.91|8
1625325950000|2021-07-03 15:25:50|141.4|139.9|141.43|139.93|141.43|139.93|141.4|139.9|4
1625325960000|2021-07-03 15:26:00|141.44|139.94|141.52|140.02|141.52|140.02|141.44|139.94|9
1625325970000|2021-07-03 15:26:10|141.53|140.03|141.53|140.03|141.53|140.03|141.53|140.03|1
1625325980000|2021-07-03 15:26:20|141.52|140.02|141.53|140.03|141.53|140.03|141.52|140.02|8
1625325990000|2021-07-03 15:26:30|141.52|140.02|141.47|139.97|141.53|140.03|141.47|139.97|10
1625326000000|2021-07-03 15:26:40|141.48|139.98|141.47|139.97|141.48|139.98|141.47|139.97|4
1625326010000|2021-07-03 15:26:50|141.46|139.96|141.5|140|141.5|140|141.45|139.95|9
1625326020000|2021-07-03 15:27:00|141.51|140.01|141.51|140.01|141.51|140.01|141.5|140|5
1625326030000|2021-07-03 15:27:10|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|7
1625326040000|2021-07-03 15:27:20|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|2
1625326050000|2021-07-03 15:27:30|141.51|140.01|141.51|140.01|141.51|140.01|141.51|140.01|1
1625326070000|2021-07-03 15:27:50|141.5|140|141.49|139.99|141.52|140.02|141.47|139.97|10
1625326080000|2021-07-03 15:28:00|141.48|139.98|141.48|139.98|141.48|139.98|141.47|139.97|7
1625326090000|2021-07-03 15:28:10|141.49|139.99|141.53|140.03|141.53|140.03|141.49|139.99|6
1625326100000|2021-07-03 15:28:20|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|9
1625326110000|2021-07-03 15:28:30|141.51|140.01|141.53|140.03|141.53|140.03|141.51|140.01|7
1625326120000|2021-07-03 15:28:40|141.52|140.02|141.52|140.02|141.52|140.02|141.52|140.02|1
1625326130000|2021-07-03 15:28:50|141.51|140.01|141.49|139.99|141.52|140.02|141.49|139.99|4
1625326140000|2021-07-03 15:29:00|141.5|140|141.47|139.97|141.5|140|141.46|139.96|14
1625326150000|2021-07-03 15:29:10|141.46|139.96|141.47|139.97|141.47|139.97|141.46|139.96|4
1625326160000|2021-07-03 15:29:20|141.48|139.98|141.5|140|141.5|140|141.46|139.96|6
1625326170000|2021-07-03 15:29:30|141.49|139.99|141.49|139.99|141.49|139.99|141.49|139.99|1
1625326180000|2021-07-03 15:29:40|141.48|139.98|141.5|140|141.5|140|141.48|139.98|5
1625326190000|2021-07-03 15:29:50|141.49|139.99|141.5|140|141.51|140.01|141.49|139.99|4
1625326200000|2021-07-03 15:30:00|141.51|140.01|141.49|139.99|141.51|140.01|141.48|139.98|5
1625326210000|2021-07-03 15:30:10|141.48|139.98|141.47|139.97|141.49|139.99|141.47|139.97|6
1625326220000|2021-07-03 15:30:20|141.46|139.96|141.46|139.96|141.46|139.96|141.45|139.95|5
1625326230000|2021-07-03 15:30:30|141.47|139.97|141.48|139.98|141.48|139.98|141.46|139.96|6
1625326240000|2021-07-03 15:30:40|141.47|139.97|141.46|139.96|141.47|139.97|141.46|139.96|8
1625326250000|2021-07-03 15:30:50|141.47|139.97|141.46|139.96|141.47|139.97|141.46|139.96|10
1625326260000|2021-07-03 15:31:00|141.45|139.95|141.44|139.94|141.45|139.95|141.44|139.94|2
1625326270000|2021-07-03 15:31:10|141.43|139.93|141.42|139.92|141.43|139.93|141.42|139.92|2
1625326280000|2021-07-03 15:31:20|141.41|139.91|141.37|139.87|141.41|139.91|141.36|139.86|14
1625326290000|2021-07-03 15:31:30|141.36|139.86|141.35|139.85|141.36|139.86|141.34|139.84|6
1625326300000|2021-07-03 15:31:40|141.34|139.84|141.33|139.83|141.36|139.86|141.33|139.83|5
1625326310000|2021-07-03 15:31:50|141.34|139.84|141.31|139.81|141.35|139.85|141.31|139.81|6
1625326320000|2021-07-03 15:32:00|141.32|139.82|141.3|139.8|141.33|139.83|141.3|139.8|9
1625326330000|2021-07-03 15:32:10|141.28|139.78|141.23|139.73|141.28|139.78|141.23|139.73|16
1625326340000|2021-07-03 15:32:20|141.22|139.72|141.2|139.7|141.22|139.72|141.18|139.68|12
1625326350000|2021-07-03 15:32:30|141.19|139.69|141.17|139.67|141.19|139.69|141.17|139.67|3
1625326360000|2021-07-03 15:32:40|141.16|139.66|141.11|139.61|141.16|139.66|141.09|139.59|14
1625326370000|2021-07-03 15:32:50|141.1|139.6|141.08|139.58|141.11|139.61|141.07|139.57|15
1625326380000|2021-07-03 15:33:00|141.07|139.57|141.05|139.55|141.09|139.59|141.05|139.55|12
1625326390000|2021-07-03 15:33:10|141.06|139.56|141.08|139.58|141.08|139.58|141.05|139.55|11
1625326400000|2021-07-03 15:33:20|141.07|139.57|141.08|139.58|141.09|139.59|141.07|139.57|5
1625326410000|2021-07-03 15:33:30|141.09|139.59|141.08|139.58|141.09|139.59|141.07|139.57|10
1625326420000|2021-07-03 15:33:40|141.09|139.59|141.08|139.58|141.09|139.59|141.06|139.56|8
1625326430000|2021-07-03 15:33:50|141.07|139.57|141.08|139.58|141.08|139.58|141.07|139.57|4
1625326450000|2021-07-03 15:34:10|141.07|139.57|140.99|139.49|141.07|139.57|140.99|139.49|10
1625326460000|2021-07-03 15:34:20|140.98|139.48|140.95|139.45|140.98|139.48|140.93|139.43|12
1625326470000|2021-07-03 15:34:30|140.94|139.44|140.92|139.42|140.95|139.45|140.9|139.4|11
1625326480000|2021-07-03 15:34:40|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|4
1625326490000|2021-07-03 15:34:50|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|5
1625326500000|2021-07-03 15:35:00|140.9|139.4|140.9|139.4|140.91|139.41|140.89|139.39|13
1625326510000|2021-07-03 15:35:10|140.89|139.39|140.87|139.37|140.89|139.39|140.87|139.37|2
1625326520000|2021-07-03 15:35:20|140.88|139.38|140.86|139.36|140.88|139.38|140.86|139.36|5
1625326530000|2021-07-03 15:35:30|140.85|139.35|140.85|139.35|140.86|139.36|140.85|139.35|3
1625326550000|2021-07-03 15:35:50|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625326560000|2021-07-03 15:36:00|140.86|139.36|140.87|139.37|140.88|139.38|140.86|139.36|4
1625326570000|2021-07-03 15:36:10|140.86|139.36|140.86|139.36|140.87|139.37|140.85|139.35|7
1625326590000|2021-07-03 15:36:30|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625326600000|2021-07-03 15:36:40|140.86|139.36|140.86|139.36|140.86|139.36|140.85|139.35|3
1625326610000|2021-07-03 15:36:50|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|4
1625326620000|2021-07-03 15:37:00|140.83|139.33|140.84|139.34|140.85|139.35|140.82|139.32|10
1625326630000|2021-07-03 15:37:10|140.85|139.35|140.83|139.33|140.85|139.35|140.82|139.32|5
1625326640000|2021-07-03 15:37:20|140.82|139.32|140.82|139.32|140.84|139.34|140.82|139.32|5
1625326650000|2021-07-03 15:37:30|140.83|139.33|140.77|139.27|140.83|139.33|140.77|139.27|11
1625326660000|2021-07-03 15:37:40|140.78|139.28|140.78|139.28|140.79|139.29|140.76|139.26|9
1625326670000|2021-07-03 15:37:50|140.79|139.29|140.78|139.28|140.79|139.29|140.78|139.28|4
1625326680000|2021-07-03 15:38:00|140.79|139.29|140.81|139.31|140.81|139.31|140.78|139.28|9
1625326690000|2021-07-03 15:38:10|140.8|139.3|140.8|139.3|140.8|139.3|140.8|139.3|1
1625326700000|2021-07-03 15:38:20|140.81|139.31|140.8|139.3|140.82|139.32|140.79|139.29|5
1625326710000|2021-07-03 15:38:30|140.79|139.29|140.78|139.28|140.79|139.29|140.77|139.27|6
1625326720000|2021-07-03 15:38:40|140.77|139.27|140.77|139.27|140.78|139.28|140.77|139.27|3
1625326730000|2021-07-03 15:38:50|140.76|139.26|140.74|139.24|140.76|139.26|140.74|139.24|5
1625326740000|2021-07-03 15:39:00|140.73|139.23|140.73|139.23|140.73|139.23|140.73|139.23|1
1625326750000|2021-07-03 15:39:10|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|4
1625326760000|2021-07-03 15:39:20|140.74|139.24|140.77|139.27|140.77|139.27|140.74|139.24|10
1625326770000|2021-07-03 15:39:30|140.76|139.26|140.75|139.25|140.77|139.27|140.74|139.24|8
1625326780000|2021-07-03 15:39:40|140.76|139.26|140.77|139.27|140.77|139.27|140.75|139.25|10
1625326790000|2021-07-03 15:39:50|140.76|139.26|140.76|139.26|140.77|139.27|140.76|139.26|3
1625326800000|2021-07-03 15:40:00|140.75|139.25|140.81|139.31|140.82|139.32|140.75|139.25|15
1625326810000|2021-07-03 15:40:10|140.82|139.32|140.83|139.33|140.83|139.33|140.81|139.31|8
1625326820000|2021-07-03 15:40:20|140.82|139.32|140.87|139.37|140.88|139.38|140.82|139.32|7
1625326830000|2021-07-03 15:40:30|140.88|139.38|140.85|139.35|140.88|139.38|140.85|139.35|8
1625326840000|2021-07-03 15:40:40|140.84|139.34|140.84|139.34|140.85|139.35|140.84|139.34|7
1625326850000|2021-07-03 15:40:50|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|4
1625326860000|2021-07-03 15:41:00|140.85|139.35|140.8|139.3|140.87|139.37|140.78|139.28|21
1625326870000|2021-07-03 15:41:10|140.81|139.31|140.79|139.29|140.81|139.31|140.79|139.29|8
1625326880000|2021-07-03 15:41:20|140.78|139.28|140.8|139.3|140.8|139.3|140.78|139.28|6
1625326890000|2021-07-03 15:41:30|140.81|139.31|140.81|139.31|140.81|139.31|140.8|139.3|7
1625326900000|2021-07-03 15:41:40|140.8|139.3|140.84|139.34|140.85|139.35|140.8|139.3|10
1625326910000|2021-07-03 15:41:50|140.83|139.33|140.83|139.33|140.83|139.33|140.83|139.33|1
1625326920000|2021-07-03 15:42:00|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|4
1625326930000|2021-07-03 15:42:10|140.88|139.38|140.87|139.37|140.88|139.38|140.87|139.37|4
1625326940000|2021-07-03 15:42:20|140.88|139.38|140.89|139.39|140.89|139.39|140.88|139.38|8
1625326950000|2021-07-03 15:42:30|140.88|139.38|140.88|139.38|140.89|139.39|140.88|139.38|3
1625326960000|2021-07-03 15:42:40|140.89|139.39|140.88|139.38|140.9|139.4|140.86|139.36|7
1625326970000|2021-07-03 15:42:50|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|9
1625326980000|2021-07-03 15:43:00|140.88|139.38|140.89|139.39|140.9|139.4|140.87|139.37|6
1625326990000|2021-07-03 15:43:10|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|5
1625327000000|2021-07-03 15:43:20|140.91|139.41|140.97|139.47|140.97|139.47|140.91|139.41|7
1625327010000|2021-07-03 15:43:30|140.96|139.46|140.97|139.47|140.97|139.47|140.96|139.46|2
1625327020000|2021-07-03 15:43:40|140.96|139.46|140.97|139.47|140.97|139.47|140.95|139.45|7
1625327030000|2021-07-03 15:43:50|140.96|139.46|140.97|139.47|140.98|139.48|140.96|139.46|10
1625327040000|2021-07-03 15:44:00|140.98|139.48|141.02|139.52|141.02|139.52|140.97|139.47|11
1625327050000|2021-07-03 15:44:10|141.03|139.53|141.04|139.54|141.04|139.54|141.03|139.53|4
1625327060000|2021-07-03 15:44:20|141.03|139.53|141.02|139.52|141.03|139.53|141.02|139.52|6
1625327070000|2021-07-03 15:44:30|141.01|139.51|141|139.5|141.01|139.51|140.99|139.49|6
1625327080000|2021-07-03 15:44:40|141.01|139.51|141|139.5|141.01|139.51|141|139.5|4
1625327090000|2021-07-03 15:44:50|141.01|139.51|141|139.5|141.01|139.51|141|139.5|2
1625327100000|2021-07-03 15:45:00|141.01|139.51|141|139.5|141.01|139.51|141|139.5|2
1625327110000|2021-07-03 15:45:10|141.01|139.51|141.03|139.53|141.04|139.54|141.01|139.51|6
1625327120000|2021-07-03 15:45:20|141.04|139.54|141.07|139.57|141.07|139.57|141.04|139.54|6
1625327130000|2021-07-03 15:45:30|141.08|139.58|141.1|139.6|141.1|139.6|141.07|139.57|7
1625327140000|2021-07-03 15:45:40|141.11|139.61|141.11|139.61|141.11|139.61|141.1|139.6|5
1625327150000|2021-07-03 15:45:50|141.12|139.62|141.18|139.68|141.18|139.68|141.11|139.61|9
1625327160000|2021-07-03 15:46:00|141.19|139.69|141.22|139.72|141.22|139.72|141.19|139.69|4
1625327170000|2021-07-03 15:46:10|141.21|139.71|141.21|139.71|141.23|139.73|141.21|139.71|5
1625327180000|2021-07-03 15:46:20|141.2|139.7|141.2|139.7|141.22|139.72|141.19|139.69|10
1625327190000|2021-07-03 15:46:30|141.21|139.71|141.23|139.73|141.23|139.73|141.2|139.7|7
1625327200000|2021-07-03 15:46:40|141.25|139.75|141.27|139.77|141.27|139.77|141.24|139.74|7
1625327210000|2021-07-03 15:46:50|141.26|139.76|141.26|139.76|141.27|139.77|141.26|139.76|5
1625327220000|2021-07-03 15:47:00|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|7
1625327230000|2021-07-03 15:47:10|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|4
1625327240000|2021-07-03 15:47:20|141.24|139.74|141.25|139.75|141.26|139.76|141.24|139.74|10
1625327250000|2021-07-03 15:47:30|141.24|139.74|141.25|139.75|141.25|139.75|141.24|139.74|2
1625327260000|2021-07-03 15:47:40|141.26|139.76|141.26|139.76|141.26|139.76|141.26|139.76|1
1625327270000|2021-07-03 15:47:50|141.27|139.77|141.3|139.8|141.3|139.8|141.27|139.77|6
1625327280000|2021-07-03 15:48:00|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|8
1625327290000|2021-07-03 15:48:10|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|4
1625327300000|2021-07-03 15:48:20|141.31|139.81|141.31|139.81|141.31|139.81|141.31|139.81|1
1625327310000|2021-07-03 15:48:30|141.32|139.82|141.29|139.79|141.32|139.82|141.28|139.78|7
1625327320000|2021-07-03 15:48:40|141.28|139.78|141.26|139.76|141.29|139.79|141.26|139.76|7
1625327330000|2021-07-03 15:48:50|141.25|139.75|141.25|139.75|141.26|139.76|141.25|139.75|7
1625327340000|2021-07-03 15:49:00|141.24|139.74|141.2|139.7|141.25|139.75|141.2|139.7|7
1625327350000|2021-07-03 15:49:10|141.19|139.69|141.16|139.66|141.19|139.69|141.1|139.6|16
1625327360000|2021-07-03 15:49:20|141.17|139.67|141.24|139.74|141.26|139.76|141.15|139.65|16
1625327370000|2021-07-03 15:49:30|141.25|139.75|141.27|139.77|141.29|139.79|141.25|139.75|11
1625327380000|2021-07-03 15:49:40|141.28|139.78|141.29|139.79|141.29|139.79|141.27|139.77|8
1625327390000|2021-07-03 15:49:50|141.3|139.8|141.29|139.79|141.3|139.8|141.29|139.79|2
1625327400000|2021-07-03 15:50:00|141.3|139.8|141.29|139.79|141.3|139.8|141.29|139.79|2
1625327410000|2021-07-03 15:50:10|141.3|139.8|141.34|139.84|141.34|139.84|141.3|139.8|6
1625327420000|2021-07-03 15:50:20|141.35|139.85|141.38|139.88|141.38|139.88|141.35|139.85|2
1625327430000|2021-07-03 15:50:30|141.39|139.89|141.38|139.88|141.4|139.9|141.38|139.88|4
1625327440000|2021-07-03 15:50:40|141.37|139.87|141.39|139.89|141.39|139.89|141.37|139.87|5
1625327450000|2021-07-03 15:50:50|141.4|139.9|141.41|139.91|141.41|139.91|141.4|139.9|2
1625327460000|2021-07-03 15:51:00|141.42|139.92|141.44|139.94|141.44|139.94|141.42|139.92|5
1625327470000|2021-07-03 15:51:10|141.43|139.93|141.41|139.91|141.43|139.93|141.41|139.91|3
1625327480000|2021-07-03 15:51:20|141.42|139.92|141.43|139.93|141.43|139.93|141.41|139.91|4
1625327490000|2021-07-03 15:51:30|141.42|139.92|141.4|139.9|141.42|139.92|141.4|139.9|3
1625327500000|2021-07-03 15:51:40|141.42|139.92|141.42|139.92|141.42|139.92|141.42|139.92|1
1625327510000|2021-07-03 15:51:50|141.41|139.91|141.43|139.93|141.43|139.93|141.41|139.91|3
1625327520000|2021-07-03 15:52:00|141.44|139.94|141.43|139.93|141.44|139.94|141.43|139.93|2
1625327530000|2021-07-03 15:52:10|141.41|139.91|141.41|139.91|141.41|139.91|141.39|139.89|9
1625327540000|2021-07-03 15:52:20|141.4|139.9|141.4|139.9|141.41|139.91|141.39|139.89|9
1625327550000|2021-07-03 15:52:30|141.39|139.89|141.33|139.83|141.39|139.89|141.33|139.83|12
1625327560000|2021-07-03 15:52:40|141.32|139.82|141.28|139.78|141.32|139.82|141.25|139.75|15
1625327570000|2021-07-03 15:52:50|141.27|139.77|141.3|139.8|141.32|139.82|141.27|139.77|12
1625327580000|2021-07-03 15:53:00|141.29|139.79|141.28|139.78|141.3|139.8|141.27|139.77|8
1625327590000|2021-07-03 15:53:10|141.27|139.77|141.29|139.79|141.3|139.8|141.27|139.77|9
1625327600000|2021-07-03 15:53:20|141.28|139.78|141.28|139.78|141.28|139.78|141.28|139.78|1
1625327610000|2021-07-03 15:53:30|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|6
1625327620000|2021-07-03 15:53:40|141.27|139.77|141.25|139.75|141.28|139.78|141.25|139.75|11
1625327630000|2021-07-03 15:53:50|141.26|139.76|141.27|139.77|141.27|139.77|141.26|139.76|6
1625327640000|2021-07-03 15:54:00|141.26|139.76|141.32|139.82|141.32|139.82|141.26|139.76|11
1625327650000|2021-07-03 15:54:10|141.31|139.81|141.22|139.72|141.31|139.81|141.21|139.71|12
1625327660000|2021-07-03 15:54:20|141.21|139.71|141.2|139.7|141.22|139.72|141.2|139.7|8
1625327670000|2021-07-03 15:54:30|141.21|139.71|141.21|139.71|141.21|139.71|141.2|139.7|5
1625327680000|2021-07-03 15:54:40|141.2|139.7|141.2|139.7|141.2|139.7|141.2|139.7|1
1625327690000|2021-07-03 15:54:50|141.21|139.71|141.22|139.72|141.22|139.72|141.21|139.71|2
1625327700000|2021-07-03 15:55:00|141.23|139.73|141.3|139.8|141.3|139.8|141.23|139.73|6
1625327710000|2021-07-03 15:55:10|141.32|139.82|141.31|139.81|141.33|139.83|141.3|139.8|9
1625327720000|2021-07-03 15:55:20|141.33|139.83|141.37|139.87|141.38|139.88|141.32|139.82|5
1625327730000|2021-07-03 15:55:30|141.36|139.86|141.34|139.84|141.37|139.87|141.34|139.84|7
1625327740000|2021-07-03 15:55:40|141.35|139.85|141.35|139.85|141.35|139.85|141.33|139.83|5
1625327750000|2021-07-03 15:55:50|141.34|139.84|141.35|139.85|141.36|139.86|141.34|139.84|8
1625327760000|2021-07-03 15:56:00|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|6
1625327770000|2021-07-03 15:56:10|141.36|139.86|141.37|139.87|141.37|139.87|141.36|139.86|2
1625327780000|2021-07-03 15:56:20|141.38|139.88|141.39|139.89|141.4|139.9|141.37|139.87|6
1625327790000|2021-07-03 15:56:30|141.41|139.91|141.41|139.91|141.5|140|141.41|139.91|19
1625327800000|2021-07-03 15:56:40|141.4|139.9|141.41|139.91|141.41|139.91|141.38|139.88|9
1625327810000|2021-07-03 15:56:50|141.42|139.92|141.44|139.94|141.44|139.94|141.41|139.91|7
1625327820000|2021-07-03 15:57:00|141.45|139.95|141.48|139.98|141.48|139.98|141.45|139.95|3
1625327830000|2021-07-03 15:57:10|141.49|139.99|141.52|140.02|141.52|140.02|141.49|139.99|7
1625327840000|2021-07-03 15:57:20|141.51|140.01|141.49|139.99|141.51|140.01|141.47|139.97|7
1625327850000|2021-07-03 15:57:30|141.5|140|141.5|140|141.51|140.01|141.5|140|5
1625327860000|2021-07-03 15:57:40|141.49|139.99|141.49|139.99|141.5|140|141.49|139.99|9
1625327870000|2021-07-03 15:57:50|141.48|139.98|141.48|139.98|141.48|139.98|141.46|139.96|5
1625327880000|2021-07-03 15:58:00|141.47|139.97|141.49|139.99|141.5|140|141.46|139.96|12
1625327890000|2021-07-03 15:58:10|141.5|140|141.5|140|141.51|140.01|141.49|139.99|7
1625327900000|2021-07-03 15:58:20|141.49|139.99|141.51|140.01|141.51|140.01|141.49|139.99|5
1625327910000|2021-07-03 15:58:30|141.5|140|141.54|140.04|141.54|140.04|141.5|140|7
1625327920000|2021-07-03 15:58:40|141.55|140.05|141.55|140.05|141.56|140.06|141.54|140.04|5
1625327930000|2021-07-03 15:58:50|141.54|140.04|141.54|140.04|141.55|140.05|141.53|140.03|5
1625327940000|2021-07-03 15:59:00|141.56|140.06|141.54|140.04|141.56|140.06|141.54|140.04|5
1625327950000|2021-07-03 15:59:10|141.55|140.05|141.48|139.98|141.55|140.05|141.48|139.98|6
1625327960000|2021-07-03 15:59:20|141.49|139.99|141.5|140|141.5|140|141.48|139.98|10
1625327970000|2021-07-03 15:59:30|141.49|139.99|141.49|139.99|141.5|140|141.48|139.98|7
1625327980000|2021-07-03 15:59:40|141.48|139.98|141.47|139.97|141.49|139.99|141.47|139.97|5
1625327990000|2021-07-03 15:59:50|141.48|139.98|141.48|139.98|141.49|139.99|141.48|139.98|5
1625328000000|2021-07-03 16:00:00|141.49|139.99|141.68|140.18|141.7|140.2|141.48|139.98|15
1625328010000|2021-07-03 16:00:10|141.69|140.19|141.91|140.41|141.91|140.41|141.69|140.19|23
1625328020000|2021-07-03 16:00:20|141.92|140.42|141.78|140.28|141.96|140.46|141.78|140.28|23
1625328030000|2021-07-03 16:00:30|141.77|140.27|141.7|140.2|141.78|140.28|141.69|140.19|18
1625328040000|2021-07-03 16:00:40|141.71|140.21|141.51|140.01|141.71|140.21|141.51|140.01|20
1625328050000|2021-07-03 16:00:50|141.5|140|141.34|139.84|141.5|140|141.34|139.84|18
1625328060000|2021-07-03 16:01:00|141.33|139.83|141.41|139.91|141.41|139.91|141.32|139.82|15
1625328070000|2021-07-03 16:01:10|141.39|139.89|141.39|139.89|141.4|139.9|141.37|139.87|9
1625328080000|2021-07-03 16:01:20|141.38|139.88|141.16|139.66|141.38|139.88|141.14|139.64|22
1625328090000|2021-07-03 16:01:30|141.15|139.65|141.2|139.7|141.21|139.71|141.15|139.65|13
1625328100000|2021-07-03 16:01:40|141.21|139.71|141.23|139.73|141.23|139.73|141.2|139.7|9
1625328110000|2021-07-03 16:01:50|141.22|139.72|141.14|139.64|141.22|139.72|141.14|139.64|9
1625328120000|2021-07-03 16:02:00|141.15|139.65|141.22|139.72|141.25|139.75|141.15|139.65|15
1625328130000|2021-07-03 16:02:10|141.23|139.73|141.27|139.77|141.28|139.78|141.22|139.72|11
1625328140000|2021-07-03 16:02:20|141.26|139.76|141.3|139.8|141.3|139.8|141.24|139.74|19
1625328150000|2021-07-03 16:02:30|141.34|139.84|141.37|139.87|141.38|139.88|141.34|139.84|10
1625328160000|2021-07-03 16:02:40|141.36|139.86|141.47|139.97|141.48|139.98|141.36|139.86|13
1625328170000|2021-07-03 16:02:50|141.48|139.98|141.65|140.15|141.65|140.15|141.47|139.97|18
1625328180000|2021-07-03 16:03:00|141.67|140.17|141.83|140.33|141.84|140.34|141.66|140.16|14
1625328190000|2021-07-03 16:03:10|141.84|140.34|142|140.5|142|140.5|141.84|140.34|8
1625328200000|2021-07-03 16:03:20|141.99|140.49|141.89|140.39|141.99|140.49|141.88|140.38|13
1625328210000|2021-07-03 16:03:30|141.88|140.38|141.87|140.37|141.9|140.4|141.86|140.36|19
1625328220000|2021-07-03 16:03:40|141.86|140.36|141.86|140.36|141.87|140.37|141.85|140.35|7
1625328230000|2021-07-03 16:03:50|141.87|140.37|141.88|140.38|141.89|140.39|141.87|140.37|5
1625328240000|2021-07-03 16:04:00|141.89|140.39|141.95|140.45|141.97|140.47|141.89|140.39|6
1625328250000|2021-07-03 16:04:10|141.96|140.46|141.86|140.36|141.97|140.47|141.86|140.36|11
1625328260000|2021-07-03 16:04:20|141.85|140.35|141.81|140.31|141.86|140.36|141.8|140.3|10
1625328270000|2021-07-03 16:04:30|141.8|140.3|141.82|140.32|141.82|140.32|141.76|140.26|15
1625328280000|2021-07-03 16:04:40|141.83|140.33|141.76|140.26|141.83|140.33|141.76|140.26|11
1625328290000|2021-07-03 16:04:50|141.77|140.27|141.76|140.26|141.78|140.28|141.76|140.26|12
1625328300000|2021-07-03 16:05:00|141.77|140.27|141.67|140.17|141.78|140.28|141.67|140.17|19
1625328310000|2021-07-03 16:05:10|141.66|140.16|141.52|140.02|141.67|140.17|141.52|140.02|19
1625328320000|2021-07-03 16:05:20|141.51|140.01|141.39|139.89|141.51|140.01|141.38|139.88|17
1625328330000|2021-07-03 16:05:30|141.38|139.88|141.38|139.88|141.39|139.89|141.37|139.87|6
1625328340000|2021-07-03 16:05:40|141.39|139.89|141.4|139.9|141.4|139.9|141.38|139.88|8
1625328350000|2021-07-03 16:05:50|141.39|139.89|141.36|139.86|141.39|139.89|141.34|139.84|7
1625328360000|2021-07-03 16:06:00|141.35|139.85|141.34|139.84|141.36|139.86|141.34|139.84|10
1625328370000|2021-07-03 16:06:10|141.35|139.85|141.33|139.83|141.36|139.86|141.33|139.83|9
1625328380000|2021-07-03 16:06:20|141.34|139.84|141.32|139.82|141.35|139.85|141.32|139.82|3
1625328390000|2021-07-03 16:06:30|141.33|139.83|141.29|139.79|141.33|139.83|141.29|139.79|6
1625328400000|2021-07-03 16:06:40|141.3|139.8|141.31|139.81|141.31|139.81|141.29|139.79|8
1625328410000|2021-07-03 16:06:50|141.32|139.82|141.31|139.81|141.32|139.82|141.3|139.8|11
1625328420000|2021-07-03 16:07:00|141.3|139.8|141.26|139.76|141.3|139.8|141.26|139.76|7
1625328430000|2021-07-03 16:07:10|141.25|139.75|141.27|139.77|141.28|139.78|141.25|139.75|7
1625328440000|2021-07-03 16:07:20|141.28|139.78|141.3|139.8|141.31|139.81|141.26|139.76|12
1625328450000|2021-07-03 16:07:30|141.29|139.79|141.28|139.78|141.3|139.8|141.27|139.77|9
1625328460000|2021-07-03 16:07:40|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|5
1625328470000|2021-07-03 16:07:50|141.28|139.78|141.27|139.77|141.28|139.78|141.27|139.77|8
1625328480000|2021-07-03 16:08:00|141.28|139.78|141.29|139.79|141.3|139.8|141.26|139.76|6
1625328490000|2021-07-03 16:08:10|141.3|139.8|141.32|139.82|141.34|139.84|141.3|139.8|7
1625328500000|2021-07-03 16:08:20|141.33|139.83|141.29|139.79|141.33|139.83|141.29|139.79|7
1625328510000|2021-07-03 16:08:30|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|6
1625328520000|2021-07-03 16:08:40|141.3|139.8|141.32|139.82|141.32|139.82|141.3|139.8|3
1625328530000|2021-07-03 16:08:50|141.31|139.81|141.31|139.81|141.31|139.81|141.31|139.81|1
1625328540000|2021-07-03 16:09:00|141.32|139.82|141.32|139.82|141.32|139.82|141.3|139.8|5
1625328570000|2021-07-03 16:09:30|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|2
1625328580000|2021-07-03 16:09:40|141.31|139.81|141.31|139.81|141.31|139.81|141.31|139.81|1
1625328590000|2021-07-03 16:09:50|141.32|139.82|141.32|139.82|141.33|139.83|141.31|139.81|9
1625328600000|2021-07-03 16:10:00|141.33|139.83|141.3|139.8|141.33|139.83|141.29|139.79|10
1625328610000|2021-07-03 16:10:10|141.29|139.79|141.27|139.77|141.29|139.79|141.27|139.77|3
1625328620000|2021-07-03 16:10:20|141.26|139.76|141.24|139.74|141.27|139.77|141.23|139.73|8
1625328630000|2021-07-03 16:10:30|141.26|139.76|141.22|139.72|141.29|139.79|141.22|139.72|9
1625328640000|2021-07-03 16:10:40|141.21|139.71|141.19|139.69|141.21|139.71|141.19|139.69|7
1625328650000|2021-07-03 16:10:50|141.18|139.68|141.18|139.68|141.18|139.68|141.18|139.68|1
1625328660000|2021-07-03 16:11:00|141.16|139.66|141.2|139.7|141.23|139.73|141.16|139.66|13
1625328670000|2021-07-03 16:11:10|141.19|139.69|141.16|139.66|141.2|139.7|141.16|139.66|12
1625328680000|2021-07-03 16:11:20|141.17|139.67|141.19|139.69|141.19|139.69|141.15|139.65|10
1625328690000|2021-07-03 16:11:30|141.21|139.71|141.21|139.71|141.21|139.71|141.2|139.7|3
1625328700000|2021-07-03 16:11:40|141.2|139.7|141.22|139.72|141.22|139.72|141.2|139.7|3
1625328710000|2021-07-03 16:11:50|141.23|139.73|141.22|139.72|141.23|139.73|141.22|139.72|2
1625328720000|2021-07-03 16:12:00|141.21|139.71|141.19|139.69|141.21|139.71|141.18|139.68|6
1625328730000|2021-07-03 16:12:10|141.18|139.68|141.18|139.68|141.19|139.69|141.18|139.68|5
1625328740000|2021-07-03 16:12:20|141.19|139.69|141.19|139.69|141.19|139.69|141.18|139.68|5
1625328750000|2021-07-03 16:12:30|141.18|139.68|141.18|139.68|141.18|139.68|141.18|139.68|1
1625328760000|2021-07-03 16:12:40|141.19|139.69|141.19|139.69|141.2|139.7|141.19|139.69|3
1625328770000|2021-07-03 16:12:50|141.2|139.7|141.19|139.69|141.2|139.7|141.19|139.69|2
1625328780000|2021-07-03 16:13:00|141.18|139.68|141.2|139.7|141.2|139.7|141.18|139.68|7
1625328790000|2021-07-03 16:13:10|141.19|139.69|141.19|139.69|141.2|139.7|141.18|139.68|5
1625328800000|2021-07-03 16:13:20|141.2|139.7|141.19|139.69|141.2|139.7|141.19|139.69|4
1625328810000|2021-07-03 16:13:30|141.2|139.7|141.2|139.7|141.2|139.7|141.19|139.69|3
1625328820000|2021-07-03 16:13:40|141.19|139.69|141.19|139.69|141.2|139.7|141.19|139.69|5
1625328830000|2021-07-03 16:13:50|141.2|139.7|141.19|139.69|141.2|139.7|141.18|139.68|9
1625328840000|2021-07-03 16:14:00|141.2|139.7|141.18|139.68|141.2|139.7|141.18|139.68|3
1625328850000|2021-07-03 16:14:10|141.19|139.69|141.21|139.71|141.22|139.72|141.19|139.69|5
1625328860000|2021-07-03 16:14:20|141.2|139.7|141.21|139.71|141.21|139.71|141.2|139.7|2
1625328880000|2021-07-03 16:14:40|141.22|139.72|141.21|139.71|141.22|139.72|141.21|139.71|6
1625328890000|2021-07-03 16:14:50|141.2|139.7|141.19|139.69|141.2|139.7|141.18|139.68|3
1625328900000|2021-07-03 16:15:00|141.18|139.68|141.19|139.69|141.19|139.69|141.18|139.68|2
1625328910000|2021-07-03 16:15:10|141.18|139.68|141.2|139.7|141.21|139.71|141.18|139.68|5
1625328920000|2021-07-03 16:15:20|141.21|139.71|141.2|139.7|141.21|139.71|141.19|139.69|4
1625328930000|2021-07-03 16:15:30|141.21|139.71|141.18|139.68|141.21|139.71|141.18|139.68|4
1625328950000|2021-07-03 16:15:50|141.19|139.69|141.2|139.7|141.21|139.71|141.19|139.69|6
1625328960000|2021-07-03 16:16:00|141.21|139.71|141.22|139.72|141.22|139.72|141.2|139.7|3
1625328970000|2021-07-03 16:16:10|141.23|139.73|141.29|139.79|141.29|139.79|141.23|139.73|9
1625328980000|2021-07-03 16:16:20|141.28|139.78|141.26|139.76|141.28|139.78|141.26|139.76|7
1625328990000|2021-07-03 16:16:30|141.27|139.77|141.24|139.74|141.28|139.78|141.23|139.73|14
1625329000000|2021-07-03 16:16:40|141.23|139.73|141.23|139.73|141.23|139.73|141.23|139.73|1
1625329010000|2021-07-03 16:16:50|141.24|139.74|141.22|139.72|141.24|139.74|141.22|139.72|3
1625329020000|2021-07-03 16:17:00|141.21|139.71|141.21|139.71|141.21|139.71|141.21|139.71|1
1625329030000|2021-07-03 16:17:10|141.2|139.7|141.17|139.67|141.2|139.7|141.17|139.67|6
1625329040000|2021-07-03 16:17:20|141.16|139.66|141.16|139.66|141.16|139.66|141.16|139.66|1
1625329050000|2021-07-03 16:17:30|141.17|139.67|141.19|139.69|141.19|139.69|141.17|139.67|3
1625329060000|2021-07-03 16:17:40|141.18|139.68|141.2|139.7|141.21|139.71|141.17|139.67|13
1625329070000|2021-07-03 16:17:50|141.21|139.71|141.2|139.7|141.21|139.71|141.19|139.69|14
1625329080000|2021-07-03 16:18:00|141.19|139.69|141.26|139.76|141.26|139.76|141.19|139.69|9
1625329090000|2021-07-03 16:18:10|141.27|139.77|141.21|139.71|141.27|139.77|141.21|139.71|10
1625329100000|2021-07-03 16:18:20|141.22|139.72|141.22|139.72|141.23|139.73|141.21|139.71|7
1625329110000|2021-07-03 16:18:30|141.23|139.73|141.19|139.69|141.23|139.73|141.19|139.69|7
1625329120000|2021-07-03 16:18:40|141.2|139.7|141.19|139.69|141.2|139.7|141.19|139.69|4
1625329130000|2021-07-03 16:18:50|141.18|139.68|141.19|139.69|141.2|139.7|141.18|139.68|4
1625329140000|2021-07-03 16:19:00|141.2|139.7|141.21|139.71|141.22|139.72|141.19|139.69|6
1625329150000|2021-07-03 16:19:10|141.22|139.72|141.26|139.76|141.26|139.76|141.21|139.71|9
1625329160000|2021-07-03 16:19:20|141.25|139.75|141.22|139.72|141.25|139.75|141.22|139.72|8
1625329170000|2021-07-03 16:19:30|141.23|139.73|141.23|139.73|141.24|139.74|141.23|139.73|5
1625329180000|2021-07-03 16:19:40|141.24|139.74|141.22|139.72|141.24|139.74|141.22|139.72|3
1625329190000|2021-07-03 16:19:50|141.23|139.73|141.23|139.73|141.23|139.73|141.22|139.72|3
1625329200000|2021-07-03 16:20:00|141.22|139.72|141.23|139.73|141.24|139.74|141.22|139.72|4
1625329210000|2021-07-03 16:20:10|141.24|139.74|141.31|139.81|141.31|139.81|141.24|139.74|7
1625329220000|2021-07-03 16:20:20|141.3|139.8|141.32|139.82|141.32|139.82|141.3|139.8|3
1625329230000|2021-07-03 16:20:30|141.33|139.83|141.33|139.83|141.34|139.84|141.32|139.82|9
1625329240000|2021-07-03 16:20:40|141.34|139.84|141.33|139.83|141.34|139.84|141.32|139.82|8
1625329250000|2021-07-03 16:20:50|141.35|139.85|141.35|139.85|141.35|139.85|141.34|139.84|5
1625329260000|2021-07-03 16:21:00|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|6
1625329270000|2021-07-03 16:21:10|141.36|139.86|141.36|139.86|141.36|139.86|141.33|139.83|8
1625329280000|2021-07-03 16:21:20|141.35|139.85|141.34|139.84|141.36|139.86|141.34|139.84|6
1625329290000|2021-07-03 16:21:30|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625329300000|2021-07-03 16:21:40|141.32|139.82|141.34|139.84|141.34|139.84|141.32|139.82|2
1625329310000|2021-07-03 16:21:50|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|2
1625329320000|2021-07-03 16:22:00|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625329340000|2021-07-03 16:22:20|141.32|139.82|141.32|139.82|141.33|139.83|141.32|139.82|3
1625329350000|2021-07-03 16:22:30|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|2
1625329360000|2021-07-03 16:22:40|141.31|139.81|141.31|139.81|141.31|139.81|141.31|139.81|1
1625329390000|2021-07-03 16:23:10|141.3|139.8|141.19|139.69|141.3|139.8|141.19|139.69|19
1625329400000|2021-07-03 16:23:20|141.2|139.7|141.2|139.7|141.21|139.71|141.15|139.65|12
1625329410000|2021-07-03 16:23:30|141.21|139.71|141.14|139.64|141.21|139.71|141.14|139.64|18
1625329420000|2021-07-03 16:23:40|141.15|139.65|141.13|139.63|141.15|139.65|141.13|139.63|13
1625329430000|2021-07-03 16:23:50|141.14|139.64|141.13|139.63|141.14|139.64|141.13|139.63|2
1625329440000|2021-07-03 16:24:00|141.14|139.64|141.12|139.62|141.14|139.64|141.11|139.61|11
1625329450000|2021-07-03 16:24:10|141.11|139.61|141.15|139.65|141.15|139.65|141.11|139.61|6
1625329460000|2021-07-03 16:24:20|141.14|139.64|141.15|139.65|141.16|139.66|141.14|139.64|8
1625329470000|2021-07-03 16:24:30|141.16|139.66|141.12|139.62|141.16|139.66|141.12|139.62|5
1625329480000|2021-07-03 16:24:40|141.13|139.63|141.12|139.62|141.13|139.63|141.11|139.61|8
1625329490000|2021-07-03 16:24:50|141.11|139.61|141.1|139.6|141.11|139.61|141.09|139.59|8
1625329500000|2021-07-03 16:25:00|141.11|139.61|141.12|139.62|141.14|139.64|141.11|139.61|9
1625329510000|2021-07-03 16:25:10|141.11|139.61|141.11|139.61|141.12|139.62|141.11|139.61|3
1625329520000|2021-07-03 16:25:20|141.1|139.6|141.09|139.59|141.1|139.6|141.08|139.58|4
1625329530000|2021-07-03 16:25:30|141.08|139.58|141.09|139.59|141.09|139.59|141.08|139.58|6
1625329540000|2021-07-03 16:25:40|141.1|139.6|141.09|139.59|141.1|139.6|141.08|139.58|5
1625329550000|2021-07-03 16:25:50|141.08|139.58|141.1|139.6|141.1|139.6|141.08|139.58|15
1625329560000|2021-07-03 16:26:00|141.11|139.61|141.11|139.61|141.13|139.63|141.11|139.61|7
1625329570000|2021-07-03 16:26:10|141.12|139.62|141.11|139.61|141.12|139.62|141.11|139.61|4
1625329580000|2021-07-03 16:26:20|141.12|139.62|141.13|139.63|141.13|139.63|141.11|139.61|6
1625329590000|2021-07-03 16:26:30|141.14|139.64|141.15|139.65|141.15|139.65|141.14|139.64|2
1625329600000|2021-07-03 16:26:40|141.16|139.66|141.16|139.66|141.16|139.66|141.16|139.66|1
1625329610000|2021-07-03 16:26:50|141.15|139.65|141.17|139.67|141.17|139.67|141.14|139.64|5
1625329620000|2021-07-03 16:27:00|141.16|139.66|141.17|139.67|141.17|139.67|141.16|139.66|4
1625329630000|2021-07-03 16:27:10|141.18|139.68|141.18|139.68|141.18|139.68|141.18|139.68|1
1625329640000|2021-07-03 16:27:20|141.17|139.67|141.17|139.67|141.18|139.68|141.16|139.66|5
1625329650000|2021-07-03 16:27:30|141.19|139.69|141.18|139.68|141.19|139.69|141.18|139.68|6
1625329660000|2021-07-03 16:27:40|141.17|139.67|141.17|139.67|141.18|139.68|141.16|139.66|7
1625329670000|2021-07-03 16:27:50|141.16|139.66|141.16|139.66|141.18|139.68|141.16|139.66|11
1625329680000|2021-07-03 16:28:00|141.17|139.67|141.17|139.67|141.17|139.67|141.13|139.63|9
1625329690000|2021-07-03 16:28:10|141.18|139.68|141.18|139.68|141.19|139.69|141.17|139.67|8
1625329700000|2021-07-03 16:28:20|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|4
1625329710000|2021-07-03 16:28:30|141.17|139.67|141.14|139.64|141.18|139.68|141.13|139.63|6
1625329720000|2021-07-03 16:28:40|141.15|139.65|141.15|139.65|141.16|139.66|141.15|139.65|5
1625329730000|2021-07-03 16:28:50|141.14|139.64|141.14|139.64|141.14|139.64|141.13|139.63|3
1625329740000|2021-07-03 16:29:00|141.15|139.65|141.12|139.62|141.17|139.67|141.12|139.62|12
1625329750000|2021-07-03 16:29:10|141.11|139.61|141.08|139.58|141.11|139.61|141.06|139.56|11
1625329760000|2021-07-03 16:29:20|141.07|139.57|141.08|139.58|141.09|139.59|141.07|139.57|6
1625329770000|2021-07-03 16:29:30|141.09|139.59|141.1|139.6|141.11|139.61|141.09|139.59|6
1625329780000|2021-07-03 16:29:40|141.11|139.61|141.1|139.6|141.11|139.61|141.1|139.6|6
1625329790000|2021-07-03 16:29:50|141.09|139.59|141.09|139.59|141.09|139.59|141.09|139.59|1
1625329800000|2021-07-03 16:30:00|141.1|139.6|141.11|139.61|141.11|139.61|141.08|139.58|7
1625329810000|2021-07-03 16:30:10|141.12|139.62|141.11|139.61|141.13|139.63|141.11|139.61|10
1625329820000|2021-07-03 16:30:20|141.12|139.62|141.12|139.62|141.12|139.62|141.12|139.62|1
1625329830000|2021-07-03 16:30:30|141.11|139.61|141.17|139.67|141.17|139.67|141.11|139.61|8
1625329840000|2021-07-03 16:30:40|141.16|139.66|141.14|139.64|141.16|139.66|141.12|139.62|10
1625329850000|2021-07-03 16:30:50|141.13|139.63|141.13|139.63|141.15|139.65|141.12|139.62|10
1625329860000|2021-07-03 16:31:00|141.14|139.64|141.18|139.68|141.18|139.68|141.14|139.64|7
1625329870000|2021-07-03 16:31:10|141.17|139.67|141.16|139.66|141.17|139.67|141.15|139.65|4
1625329880000|2021-07-03 16:31:20|141.17|139.67|141.17|139.67|141.17|139.67|141.17|139.67|1
1625329890000|2021-07-03 16:31:30|141.16|139.66|141.18|139.68|141.18|139.68|141.16|139.66|7
1625329900000|2021-07-03 16:31:40|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|4
1625329910000|2021-07-03 16:31:50|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|2
1625329920000|2021-07-03 16:32:00|141.17|139.67|141.15|139.65|141.18|139.68|141.15|139.65|9
1625329930000|2021-07-03 16:32:10|141.16|139.66|141.15|139.65|141.16|139.66|141.14|139.64|8
1625329940000|2021-07-03 16:32:20|141.16|139.66|141.18|139.68|141.18|139.68|141.15|139.65|5
1625329950000|2021-07-03 16:32:30|141.17|139.67|141.18|139.68|141.18|139.68|141.17|139.67|4
1625329960000|2021-07-03 16:32:40|141.19|139.69|141.21|139.71|141.21|139.71|141.19|139.69|3
1625329970000|2021-07-03 16:32:50|141.2|139.7|141.2|139.7|141.2|139.7|141.19|139.69|3
1625329980000|2021-07-03 16:33:00|141.21|139.71|141.23|139.73|141.24|139.74|141.21|139.71|5
1625329990000|2021-07-03 16:33:10|141.22|139.72|141.25|139.75|141.25|139.75|141.22|139.72|4
1625330000000|2021-07-03 16:33:20|141.26|139.76|141.28|139.78|141.28|139.78|141.25|139.75|10
1625330010000|2021-07-03 16:33:30|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|4
1625330020000|2021-07-03 16:33:40|141.29|139.79|141.27|139.77|141.29|139.79|141.27|139.77|3
1625330030000|2021-07-03 16:33:50|141.28|139.78|141.28|139.78|141.28|139.78|141.28|139.78|1
1625330040000|2021-07-03 16:34:00|141.27|139.77|141.22|139.72|141.27|139.77|141.21|139.71|6
1625330050000|2021-07-03 16:34:10|141.24|139.74|141.24|139.74|141.25|139.75|141.23|139.73|9
1625330060000|2021-07-03 16:34:20|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|4
1625330070000|2021-07-03 16:34:30|141.23|139.73|141.22|139.72|141.23|139.73|141.22|139.72|2
1625330080000|2021-07-03 16:34:40|141.23|139.73|141.25|139.75|141.25|139.75|141.22|139.72|11
1625330090000|2021-07-03 16:34:50|141.24|139.74|141.26|139.76|141.26|139.76|141.24|139.74|5
1625330100000|2021-07-03 16:35:00|141.27|139.77|141.33|139.83|141.33|139.83|141.26|139.76|8
1625330110000|2021-07-03 16:35:10|141.34|139.84|141.32|139.82|141.35|139.85|141.31|139.81|11
1625330120000|2021-07-03 16:35:20|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|4
1625330130000|2021-07-03 16:35:30|141.33|139.83|141.33|139.83|141.34|139.84|141.33|139.83|3
1625330140000|2021-07-03 16:35:40|141.34|139.84|141.33|139.83|141.34|139.84|141.33|139.83|6
1625330150000|2021-07-03 16:35:50|141.32|139.82|141.33|139.83|141.33|139.83|141.32|139.82|2
1625330160000|2021-07-03 16:36:00|141.32|139.82|141.31|139.81|141.33|139.83|141.31|139.81|10
1625330170000|2021-07-03 16:36:10|141.32|139.82|141.31|139.81|141.32|139.82|141.31|139.81|2
1625330200000|2021-07-03 16:36:40|141.3|139.8|141.32|139.82|141.32|139.82|141.29|139.79|4
1625330210000|2021-07-03 16:36:50|141.31|139.81|141.31|139.81|141.33|139.83|141.31|139.81|7
1625330220000|2021-07-03 16:37:00|141.32|139.82|141.3|139.8|141.32|139.82|141.3|139.8|9
1625330230000|2021-07-03 16:37:10|141.31|139.81|141.3|139.8|141.31|139.81|141.3|139.8|10
1625330240000|2021-07-03 16:37:20|141.31|139.81|141.31|139.81|141.31|139.81|141.29|139.79|9
1625330250000|2021-07-03 16:37:30|141.3|139.8|141.3|139.8|141.3|139.8|141.29|139.79|5
1625330260000|2021-07-03 16:37:40|141.29|139.79|141.28|139.78|141.3|139.8|141.28|139.78|4
1625330270000|2021-07-03 16:37:50|141.29|139.79|141.25|139.75|141.29|139.79|141.24|139.74|9
1625330280000|2021-07-03 16:38:00|141.24|139.74|141.24|139.74|141.26|139.76|141.24|139.74|12
1625330290000|2021-07-03 16:38:10|141.25|139.75|141.24|139.74|141.26|139.76|141.14|139.64|17
1625330300000|2021-07-03 16:38:20|141.23|139.73|141.09|139.59|141.24|139.74|141.09|139.59|18
1625330310000|2021-07-03 16:38:30|141.11|139.61|141.12|139.62|141.12|139.62|141.11|139.61|4
1625330320000|2021-07-03 16:38:40|141.1|139.6|141.1|139.6|141.11|139.61|141.09|139.59|7
1625330330000|2021-07-03 16:38:50|141.09|139.59|141.08|139.58|141.09|139.59|141.08|139.58|6
1625330340000|2021-07-03 16:39:00|141.07|139.57|141.04|139.54|141.07|139.57|141.03|139.53|21
1625330350000|2021-07-03 16:39:10|141.03|139.53|141.01|139.51|141.03|139.53|141|139.5|5
1625330360000|2021-07-03 16:39:20|141.02|139.52|141.01|139.51|141.03|139.53|141|139.5|19
1625330370000|2021-07-03 16:39:30|141.02|139.52|141|139.5|141.02|139.52|141|139.5|5
1625330380000|2021-07-03 16:39:40|140.99|139.49|140.99|139.49|141|139.5|140.98|139.48|9
1625330390000|2021-07-03 16:39:50|141|139.5|140.99|139.49|141|139.5|140.98|139.48|10
1625330400000|2021-07-03 16:40:00|141.01|139.51|141.04|139.54|141.05|139.55|141.01|139.51|14
1625330410000|2021-07-03 16:40:10|141.03|139.53|141.04|139.54|141.04|139.54|141.03|139.53|6
1625330420000|2021-07-03 16:40:20|141.03|139.53|141.03|139.53|141.04|139.54|141.03|139.53|5
1625330430000|2021-07-03 16:40:30|141.02|139.52|141.02|139.52|141.03|139.53|141.02|139.52|3
1625330440000|2021-07-03 16:40:40|141.03|139.53|141.03|139.53|141.04|139.54|141.02|139.52|5
1625330450000|2021-07-03 16:40:50|141.04|139.54|141.03|139.53|141.04|139.54|141.02|139.52|9
1625330460000|2021-07-03 16:41:00|141.02|139.52|140.98|139.48|141.02|139.52|140.98|139.48|5
1625330470000|2021-07-03 16:41:10|140.99|139.49|140.97|139.47|140.99|139.49|140.97|139.47|3
1625330480000|2021-07-03 16:41:20|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|2
1625330490000|2021-07-03 16:41:30|140.98|139.48|140.96|139.46|140.98|139.48|140.96|139.46|5
1625330500000|2021-07-03 16:41:40|140.97|139.47|140.96|139.46|140.97|139.47|140.94|139.44|10
1625330510000|2021-07-03 16:41:50|140.97|139.47|140.93|139.43|140.97|139.47|140.93|139.43|7
1625330520000|2021-07-03 16:42:00|140.92|139.42|140.93|139.43|140.93|139.43|140.91|139.41|4
1625330530000|2021-07-03 16:42:10|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|9
1625330540000|2021-07-03 16:42:20|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|5
1625330550000|2021-07-03 16:42:30|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|7
1625330560000|2021-07-03 16:42:40|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|10
1625330570000|2021-07-03 16:42:50|140.89|139.39|140.91|139.41|140.92|139.42|140.89|139.39|8
1625330580000|2021-07-03 16:43:00|140.9|139.4|140.91|139.41|140.91|139.41|140.9|139.4|4
1625330590000|2021-07-03 16:43:10|140.9|139.4|140.9|139.4|140.92|139.42|140.9|139.4|5
1625330600000|2021-07-03 16:43:20|140.91|139.41|140.91|139.41|140.91|139.41|140.91|139.41|1
1625330610000|2021-07-03 16:43:30|140.9|139.4|140.91|139.41|140.91|139.41|140.9|139.4|4
1625330620000|2021-07-03 16:43:40|140.92|139.42|140.91|139.41|140.92|139.42|140.91|139.41|2
1625330630000|2021-07-03 16:43:50|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|3
1625330640000|2021-07-03 16:44:00|140.91|139.41|140.9|139.4|140.92|139.42|140.9|139.4|4
1625330650000|2021-07-03 16:44:10|140.89|139.39|140.79|139.29|140.89|139.39|140.79|139.29|12
1625330660000|2021-07-03 16:44:20|140.8|139.3|140.8|139.3|140.81|139.31|140.79|139.29|14
1625330670000|2021-07-03 16:44:30|140.79|139.29|140.79|139.29|140.8|139.3|140.79|139.29|5
1625330680000|2021-07-03 16:44:40|140.78|139.28|140.8|139.3|140.8|139.3|140.78|139.28|7
1625330690000|2021-07-03 16:44:50|140.79|139.29|140.79|139.29|140.8|139.3|140.79|139.29|5
1625330700000|2021-07-03 16:45:00|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|7
1625330710000|2021-07-03 16:45:10|140.81|139.31|140.77|139.27|140.81|139.31|140.77|139.27|11
1625330720000|2021-07-03 16:45:20|140.75|139.25|140.78|139.28|140.78|139.28|140.74|139.24|10
1625330750000|2021-07-03 16:45:50|140.77|139.27|140.89|139.39|140.91|139.41|140.77|139.27|17
1625330760000|2021-07-03 16:46:00|140.9|139.4|140.9|139.4|140.91|139.41|140.89|139.39|7
1625330770000|2021-07-03 16:46:10|140.89|139.39|140.88|139.38|140.9|139.4|140.88|139.38|4
1625330780000|2021-07-03 16:46:20|140.87|139.37|140.87|139.37|140.88|139.38|140.85|139.35|11
1625330790000|2021-07-03 16:46:30|140.86|139.36|140.89|139.39|140.89|139.39|140.86|139.36|6
1625330800000|2021-07-03 16:46:40|140.9|139.4|140.9|139.4|140.91|139.41|140.89|139.39|7
1625330810000|2021-07-03 16:46:50|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|2
1625330820000|2021-07-03 16:47:00|140.91|139.41|140.94|139.44|140.95|139.45|140.91|139.41|13
1625330830000|2021-07-03 16:47:10|140.95|139.45|140.9|139.4|140.95|139.45|140.9|139.4|10
1625330840000|2021-07-03 16:47:20|140.89|139.39|140.92|139.42|140.92|139.42|140.89|139.39|6
1625330850000|2021-07-03 16:47:30|140.91|139.41|140.94|139.44|140.95|139.45|140.9|139.4|12
1625330860000|2021-07-03 16:47:40|140.95|139.45|140.95|139.45|140.95|139.45|140.93|139.43|11
1625330870000|2021-07-03 16:47:50|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|10
1625330880000|2021-07-03 16:48:00|140.94|139.44|140.95|139.45|140.96|139.46|140.94|139.44|6
1625330890000|2021-07-03 16:48:10|140.94|139.44|140.94|139.44|140.95|139.45|140.93|139.43|5
1625330900000|2021-07-03 16:48:20|140.95|139.45|140.95|139.45|140.95|139.45|140.94|139.44|9
1625330910000|2021-07-03 16:48:30|140.94|139.44|140.97|139.47|140.97|139.47|140.94|139.44|11
1625330920000|2021-07-03 16:48:40|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|8
1625330930000|2021-07-03 16:48:50|140.98|139.48|140.97|139.47|140.98|139.48|140.96|139.46|14
1625330940000|2021-07-03 16:49:00|140.96|139.46|140.98|139.48|140.99|139.49|140.96|139.46|3
1625330950000|2021-07-03 16:49:10|140.99|139.49|140.93|139.43|141|139.5|140.93|139.43|11
1625330960000|2021-07-03 16:49:20|140.92|139.42|140.95|139.45|140.95|139.45|140.92|139.42|4
1625330970000|2021-07-03 16:49:30|140.96|139.46|140.95|139.45|140.96|139.46|140.94|139.44|4
1625330980000|2021-07-03 16:49:40|140.94|139.44|140.94|139.44|140.95|139.45|140.94|139.44|5
1625330990000|2021-07-03 16:49:50|140.95|139.45|141|139.5|141|139.5|140.95|139.45|5
1625331000000|2021-07-03 16:50:00|141.01|139.51|141.05|139.55|141.05|139.55|141|139.5|9
1625331010000|2021-07-03 16:50:10|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|6
1625331020000|2021-07-03 16:50:20|141.04|139.54|141.02|139.52|141.05|139.55|141.02|139.52|7
1625331030000|2021-07-03 16:50:30|141.01|139.51|140.99|139.49|141.02|139.52|140.99|139.49|10
1625331040000|2021-07-03 16:50:40|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625331050000|2021-07-03 16:50:50|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|8
1625331060000|2021-07-03 16:51:00|141.01|139.51|141.01|139.51|141.02|139.52|141|139.5|5
1625331070000|2021-07-03 16:51:10|141|139.5|141|139.5|141|139.5|141|139.5|1
1625331080000|2021-07-03 16:51:20|141.01|139.51|141.01|139.51|141.01|139.51|141|139.5|3
1625331090000|2021-07-03 16:51:30|141|139.5|141.04|139.54|141.04|139.54|141|139.5|12
1625331100000|2021-07-03 16:51:40|141.03|139.53|141.03|139.53|141.03|139.53|141.03|139.53|1
1625331110000|2021-07-03 16:51:50|141.04|139.54|141.03|139.53|141.04|139.54|141.01|139.51|9
1625331120000|2021-07-03 16:52:00|141.04|139.54|141.04|139.54|141.04|139.54|141.03|139.53|3
1625331130000|2021-07-03 16:52:10|141.05|139.55|141.05|139.55|141.05|139.55|141.04|139.54|7
1625331140000|2021-07-03 16:52:20|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|6
1625331150000|2021-07-03 16:52:30|141.02|139.52|141|139.5|141.02|139.52|141|139.5|6
1625331160000|2021-07-03 16:52:40|140.99|139.49|140.98|139.48|141|139.5|140.98|139.48|6
1625331170000|2021-07-03 16:52:50|140.99|139.49|140.99|139.49|141|139.5|140.98|139.48|7
1625331180000|2021-07-03 16:53:00|140.98|139.48|141|139.5|141.02|139.52|140.98|139.48|7
1625331190000|2021-07-03 16:53:10|141.01|139.51|141|139.5|141.01|139.51|141|139.5|4
1625331220000|2021-07-03 16:53:40|140.99|139.49|140.95|139.45|140.99|139.49|140.94|139.44|8
1625331230000|2021-07-03 16:53:50|140.94|139.44|140.94|139.44|140.96|139.46|140.94|139.44|7
1625331240000|2021-07-03 16:54:00|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|6
1625331250000|2021-07-03 16:54:10|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|2
1625331260000|2021-07-03 16:54:20|140.93|139.43|140.94|139.44|140.94|139.44|140.93|139.43|2
1625331270000|2021-07-03 16:54:30|140.95|139.45|140.94|139.44|140.96|139.46|140.94|139.44|4
1625331280000|2021-07-03 16:54:40|140.93|139.43|140.88|139.38|140.93|139.43|140.88|139.38|6
1625331290000|2021-07-03 16:54:50|140.87|139.37|140.8|139.3|140.87|139.37|140.77|139.27|13
1625331300000|2021-07-03 16:55:00|140.79|139.29|140.76|139.26|140.79|139.29|140.76|139.26|8
1625331310000|2021-07-03 16:55:10|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|4
1625331320000|2021-07-03 16:55:20|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|3
1625331330000|2021-07-03 16:55:30|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625331340000|2021-07-03 16:55:40|140.74|139.24|140.72|139.22|140.74|139.24|140.71|139.21|9
1625331350000|2021-07-03 16:55:50|140.71|139.21|140.7|139.2|140.72|139.22|140.7|139.2|14
1625331360000|2021-07-03 16:56:00|140.71|139.21|140.76|139.26|140.77|139.27|140.71|139.21|9
1625331370000|2021-07-03 16:56:10|140.75|139.25|140.7|139.2|140.75|139.25|140.7|139.2|8
1625331380000|2021-07-03 16:56:20|140.71|139.21|140.71|139.21|140.71|139.21|140.7|139.2|3
1625331390000|2021-07-03 16:56:30|140.7|139.2|140.68|139.18|140.71|139.21|140.68|139.18|11
1625331400000|2021-07-03 16:56:40|140.69|139.19|140.68|139.18|140.7|139.2|140.68|139.18|6
1625331410000|2021-07-03 16:56:50|140.66|139.16|140.63|139.13|140.66|139.16|140.63|139.13|10
1625331420000|2021-07-03 16:57:00|140.64|139.14|140.63|139.13|140.65|139.15|140.63|139.13|8
1625331430000|2021-07-03 16:57:10|140.64|139.14|140.63|139.13|140.64|139.14|140.61|139.11|13
1625331440000|2021-07-03 16:57:20|140.64|139.14|140.63|139.13|140.64|139.14|140.63|139.13|10
1625331450000|2021-07-03 16:57:30|140.62|139.12|140.62|139.12|140.63|139.13|140.61|139.11|7
1625331460000|2021-07-03 16:57:40|140.63|139.13|140.61|139.11|140.63|139.13|140.61|139.11|3
1625331470000|2021-07-03 16:57:50|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625331480000|2021-07-03 16:58:00|140.62|139.12|140.68|139.18|140.68|139.18|140.61|139.11|16
1625331490000|2021-07-03 16:58:10|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|4
1625331500000|2021-07-03 16:58:20|140.65|139.15|140.65|139.15|140.65|139.15|140.64|139.14|3
1625331510000|2021-07-03 16:58:30|140.64|139.14|140.64|139.14|140.65|139.15|140.64|139.14|3
1625331520000|2021-07-03 16:58:40|140.65|139.15|140.65|139.15|140.66|139.16|140.64|139.14|7
1625331530000|2021-07-03 16:58:50|140.64|139.14|140.64|139.14|140.65|139.15|140.64|139.14|5
1625331540000|2021-07-03 16:59:00|140.65|139.15|140.7|139.2|140.73|139.23|140.65|139.15|11
1625331550000|2021-07-03 16:59:10|140.69|139.19|140.63|139.13|140.69|139.19|140.63|139.13|16
1625331560000|2021-07-03 16:59:20|140.62|139.12|140.58|139.08|140.62|139.12|140.58|139.08|7
1625331570000|2021-07-03 16:59:30|140.59|139.09|140.6|139.1|140.6|139.1|140.58|139.08|8
1625331580000|2021-07-03 16:59:40|140.59|139.09|140.59|139.09|140.6|139.1|140.59|139.09|9
1625331590000|2021-07-03 16:59:50|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|2
1625331600000|2021-07-03 17:00:00|140.6|139.1|140.59|139.09|140.61|139.11|140.59|139.09|4
1625331610000|2021-07-03 17:00:10|140.6|139.1|140.64|139.14|140.64|139.14|140.59|139.09|15
1625331620000|2021-07-03 17:00:20|140.65|139.15|140.7|139.2|140.7|139.2|140.65|139.15|6
1625331630000|2021-07-03 17:00:30|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|2
1625331640000|2021-07-03 17:00:40|140.73|139.23|140.78|139.28|140.79|139.29|140.73|139.23|14
1625331650000|2021-07-03 17:00:50|140.79|139.29|140.8|139.3|140.8|139.3|140.77|139.27|12
1625331660000|2021-07-03 17:01:00|140.81|139.31|140.8|139.3|140.82|139.32|140.79|139.29|6
1625331670000|2021-07-03 17:01:10|140.79|139.29|140.82|139.32|140.82|139.32|140.79|139.29|6
1625331680000|2021-07-03 17:01:20|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625331690000|2021-07-03 17:01:30|140.82|139.32|140.83|139.33|140.83|139.33|140.81|139.31|8
1625331700000|2021-07-03 17:01:40|140.82|139.32|140.81|139.31|140.82|139.32|140.8|139.3|4
1625331710000|2021-07-03 17:01:50|140.8|139.3|140.8|139.3|140.82|139.32|140.8|139.3|12
1625331720000|2021-07-03 17:02:00|140.81|139.31|140.8|139.3|140.81|139.31|140.8|139.3|8
1625331730000|2021-07-03 17:02:10|140.79|139.29|140.8|139.3|140.81|139.31|140.79|139.29|6
1625331740000|2021-07-03 17:02:20|140.79|139.29|140.78|139.28|140.79|139.29|140.77|139.27|11
1625331750000|2021-07-03 17:02:30|140.77|139.27|140.78|139.28|140.78|139.28|140.77|139.27|2
1625331760000|2021-07-03 17:02:40|140.77|139.27|140.77|139.27|140.77|139.27|140.77|139.27|1
1625331770000|2021-07-03 17:02:50|140.78|139.28|140.76|139.26|140.78|139.28|140.75|139.25|17
1625331780000|2021-07-03 17:03:00|140.75|139.25|140.75|139.25|140.76|139.26|140.75|139.25|3
1625331790000|2021-07-03 17:03:10|140.76|139.26|140.7|139.2|140.76|139.26|140.7|139.2|12
1625331800000|2021-07-03 17:03:20|140.71|139.21|140.71|139.21|140.72|139.22|140.7|139.2|5
1625331810000|2021-07-03 17:03:30|140.72|139.22|140.73|139.23|140.75|139.25|140.72|139.22|10
1625331820000|2021-07-03 17:03:40|140.74|139.24|140.74|139.24|140.76|139.26|140.74|139.24|15
1625331830000|2021-07-03 17:03:50|140.75|139.25|140.76|139.26|140.77|139.27|140.75|139.25|4
1625331840000|2021-07-03 17:04:00|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|6
1625331850000|2021-07-03 17:04:10|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|4
1625331860000|2021-07-03 17:04:20|140.77|139.27|140.77|139.27|140.77|139.27|140.76|139.26|5
1625331870000|2021-07-03 17:04:30|140.76|139.26|140.76|139.26|140.78|139.28|140.75|139.25|7
1625331880000|2021-07-03 17:04:40|140.75|139.25|140.76|139.26|140.78|139.28|140.75|139.25|8
1625331890000|2021-07-03 17:04:50|140.74|139.24|140.78|139.28|140.84|139.34|140.74|139.24|20
1625331900000|2021-07-03 17:05:00|140.77|139.27|140.82|139.32|140.84|139.34|140.77|139.27|11
1625331910000|2021-07-03 17:05:10|140.81|139.31|140.78|139.28|140.84|139.34|140.78|139.28|12
1625331920000|2021-07-03 17:05:20|140.79|139.29|140.82|139.32|140.83|139.33|140.79|139.29|9
1625331930000|2021-07-03 17:05:30|140.83|139.33|140.83|139.33|140.83|139.33|140.81|139.31|5
1625331940000|2021-07-03 17:05:40|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|7
1625331950000|2021-07-03 17:05:50|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|4
1625331960000|2021-07-03 17:06:00|140.83|139.33|140.85|139.35|140.85|139.35|140.83|139.33|13
1625331970000|2021-07-03 17:06:10|140.86|139.36|140.87|139.37|140.88|139.38|140.86|139.36|8
1625331980000|2021-07-03 17:06:20|140.88|139.38|140.88|139.38|140.88|139.38|140.87|139.37|5
1625331990000|2021-07-03 17:06:30|140.89|139.39|140.88|139.38|140.89|139.39|140.88|139.38|6
1625332000000|2021-07-03 17:06:40|140.87|139.37|140.88|139.38|140.89|139.39|140.87|139.37|6
1625332010000|2021-07-03 17:06:50|140.89|139.39|140.88|139.38|140.89|139.39|140.88|139.38|2
1625332020000|2021-07-03 17:07:00|140.89|139.39|140.87|139.37|140.89|139.39|140.87|139.37|8
1625332030000|2021-07-03 17:07:10|140.88|139.38|140.88|139.38|140.89|139.39|140.87|139.37|13
1625332040000|2021-07-03 17:07:20|140.89|139.39|140.89|139.39|140.9|139.4|140.88|139.38|5
1625332050000|2021-07-03 17:07:30|140.9|139.4|140.9|139.4|140.91|139.41|140.89|139.39|11
1625332060000|2021-07-03 17:07:40|140.91|139.41|140.9|139.4|140.92|139.42|140.9|139.4|13
1625332070000|2021-07-03 17:07:50|140.91|139.41|140.91|139.41|140.91|139.41|140.9|139.4|5
1625332080000|2021-07-03 17:08:00|140.9|139.4|140.89|139.39|140.91|139.41|140.89|139.39|12
1625332090000|2021-07-03 17:08:10|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|4
1625332100000|2021-07-03 17:08:20|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|4
1625332110000|2021-07-03 17:08:30|140.9|139.4|140.87|139.37|140.9|139.4|140.86|139.36|12
1625332120000|2021-07-03 17:08:40|140.88|139.38|140.88|139.38|140.88|139.38|140.88|139.38|1
1625332130000|2021-07-03 17:08:50|140.89|139.39|140.9|139.4|140.9|139.4|140.89|139.39|4
1625332140000|2021-07-03 17:09:00|140.89|139.39|140.89|139.39|140.89|139.39|140.89|139.39|1
1625332150000|2021-07-03 17:09:10|140.9|139.4|140.88|139.38|140.9|139.4|140.88|139.38|3
1625332160000|2021-07-03 17:09:20|140.86|139.36|140.89|139.39|140.89|139.39|140.86|139.36|4
1625332170000|2021-07-03 17:09:30|140.9|139.4|140.91|139.41|140.91|139.41|140.88|139.38|4
1625332180000|2021-07-03 17:09:40|140.92|139.42|140.91|139.41|140.92|139.42|140.9|139.4|4
1625332190000|2021-07-03 17:09:50|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|3
1625332200000|2021-07-03 17:10:00|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|4
1625332210000|2021-07-03 17:10:10|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|6
1625332220000|2021-07-03 17:10:20|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|6
1625332230000|2021-07-03 17:10:30|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|7
1625332240000|2021-07-03 17:10:40|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|9
1625332250000|2021-07-03 17:10:50|140.89|139.39|140.85|139.35|140.9|139.4|140.85|139.35|8
1625332260000|2021-07-03 17:11:00|140.86|139.36|140.84|139.34|140.86|139.36|140.84|139.34|7
1625332280000|2021-07-03 17:11:20|140.83|139.33|140.81|139.31|140.83|139.33|140.81|139.31|5
1625332290000|2021-07-03 17:11:30|140.82|139.32|140.84|139.34|140.85|139.35|140.81|139.31|8
1625332300000|2021-07-03 17:11:40|140.82|139.32|140.84|139.34|140.84|139.34|140.82|139.32|8
1625332310000|2021-07-03 17:11:50|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|4
1625332320000|2021-07-03 17:12:00|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|6
1625332330000|2021-07-03 17:12:10|140.85|139.35|140.85|139.35|140.85|139.35|140.84|139.34|5
1625332340000|2021-07-03 17:12:20|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|6
1625332350000|2021-07-03 17:12:30|140.84|139.34|140.84|139.34|140.85|139.35|140.84|139.34|5
1625332360000|2021-07-03 17:12:40|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|8
1625332370000|2021-07-03 17:12:50|140.85|139.35|140.87|139.37|140.87|139.37|140.85|139.35|3
1625332380000|2021-07-03 17:13:00|140.86|139.36|140.85|139.35|140.87|139.37|140.85|139.35|8
1625332390000|2021-07-03 17:13:10|140.86|139.36|140.86|139.36|140.86|139.36|140.85|139.35|3
1625332400000|2021-07-03 17:13:20|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|4
1625332410000|2021-07-03 17:13:30|140.87|139.37|140.87|139.37|140.88|139.38|140.87|139.37|7
1625332420000|2021-07-03 17:13:40|140.86|139.36|140.87|139.37|140.88|139.38|140.86|139.36|6
1625332430000|2021-07-03 17:13:50|140.85|139.35|140.87|139.37|140.87|139.37|140.84|139.34|4
1625332440000|2021-07-03 17:14:00|140.86|139.36|140.86|139.36|140.87|139.37|140.85|139.35|5
1625332450000|2021-07-03 17:14:10|140.87|139.37|140.87|139.37|140.87|139.37|140.87|139.37|1
1625332460000|2021-07-03 17:14:20|140.86|139.36|140.86|139.36|140.86|139.36|140.86|139.36|1
1625332470000|2021-07-03 17:14:30|140.87|139.37|140.87|139.37|140.87|139.37|140.86|139.36|3
1625332480000|2021-07-03 17:14:40|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|6
1625332490000|2021-07-03 17:14:50|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625332500000|2021-07-03 17:15:00|140.84|139.34|140.84|139.34|140.84|139.34|140.84|139.34|1
1625332510000|2021-07-03 17:15:10|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625332520000|2021-07-03 17:15:20|140.84|139.34|140.85|139.35|140.86|139.36|140.84|139.34|8
1625332530000|2021-07-03 17:15:30|140.84|139.34|140.84|139.34|140.85|139.35|140.84|139.34|13
1625332540000|2021-07-03 17:15:40|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|6
1625332550000|2021-07-03 17:15:50|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|5
1625332560000|2021-07-03 17:16:00|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|5
1625332570000|2021-07-03 17:16:10|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|3
1625332580000|2021-07-03 17:16:20|140.85|139.35|140.87|139.37|140.87|139.37|140.84|139.34|6
1625332590000|2021-07-03 17:16:30|140.88|139.38|140.87|139.37|140.88|139.38|140.86|139.36|8
1625332600000|2021-07-03 17:16:40|140.88|139.38|140.88|139.38|140.88|139.38|140.87|139.37|5
1625332610000|2021-07-03 17:16:50|140.87|139.37|140.84|139.34|140.87|139.37|140.83|139.33|6
1625332620000|2021-07-03 17:17:00|140.86|139.36|140.85|139.35|140.89|139.39|140.84|139.34|10
1625332630000|2021-07-03 17:17:10|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|7
1625332640000|2021-07-03 17:17:20|140.87|139.37|140.88|139.38|140.89|139.39|140.87|139.37|8
1625332650000|2021-07-03 17:17:30|140.87|139.37|140.87|139.37|140.87|139.37|140.87|139.37|1
1625332660000|2021-07-03 17:17:40|140.88|139.38|140.87|139.37|140.88|139.38|140.85|139.35|12
1625332670000|2021-07-03 17:17:50|140.86|139.36|140.86|139.36|140.87|139.37|140.85|139.35|5
1625332680000|2021-07-03 17:18:00|140.85|139.35|140.85|139.35|140.87|139.37|140.85|139.35|8
1625332690000|2021-07-03 17:18:10|140.86|139.36|140.87|139.37|140.88|139.38|140.86|139.36|8
1625332700000|2021-07-03 17:18:20|140.86|139.36|140.82|139.32|140.87|139.37|140.81|139.31|9
1625332710000|2021-07-03 17:18:30|140.83|139.33|140.79|139.29|140.83|139.33|140.79|139.29|10
1625332720000|2021-07-03 17:18:40|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|2
1625332730000|2021-07-03 17:18:50|140.75|139.25|140.75|139.25|140.76|139.26|140.74|139.24|5
1625332740000|2021-07-03 17:19:00|140.74|139.24|140.75|139.25|140.75|139.25|140.74|139.24|4
1625332750000|2021-07-03 17:19:10|140.74|139.24|140.75|139.25|140.77|139.27|140.74|139.24|8
1625332760000|2021-07-03 17:19:20|140.76|139.26|140.74|139.24|140.76|139.26|140.74|139.24|7
1625332770000|2021-07-03 17:19:30|140.75|139.25|140.77|139.27|140.77|139.27|140.74|139.24|7
1625332780000|2021-07-03 17:19:40|140.76|139.26|140.77|139.27|140.77|139.27|140.74|139.24|8
1625332790000|2021-07-03 17:19:50|140.78|139.28|140.8|139.3|140.81|139.31|140.77|139.27|9
1625332810000|2021-07-03 17:20:10|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|2
1625332820000|2021-07-03 17:20:20|140.81|139.31|140.81|139.31|140.81|139.31|140.8|139.3|7
1625332830000|2021-07-03 17:20:30|140.8|139.3|140.81|139.31|140.82|139.32|140.8|139.3|6
1625332840000|2021-07-03 17:20:40|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|2
1625332850000|2021-07-03 17:20:50|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|8
1625332860000|2021-07-03 17:21:00|140.84|139.34|140.87|139.37|140.88|139.38|140.83|139.33|13
1625332870000|2021-07-03 17:21:10|140.88|139.38|140.88|139.38|140.88|139.38|140.87|139.37|3
1625332880000|2021-07-03 17:21:20|140.89|139.39|140.88|139.38|140.89|139.39|140.88|139.38|6
1625332890000|2021-07-03 17:21:30|140.87|139.37|140.88|139.38|140.88|139.38|140.86|139.36|8
1625332900000|2021-07-03 17:21:40|140.87|139.37|140.92|139.42|140.92|139.42|140.87|139.37|9
1625332910000|2021-07-03 17:21:50|140.91|139.41|140.91|139.41|140.92|139.42|140.91|139.41|3
1625332920000|2021-07-03 17:22:00|140.92|139.42|140.92|139.42|140.92|139.42|140.92|139.42|1
1625332940000|2021-07-03 17:22:20|140.93|139.43|140.96|139.46|140.96|139.46|140.93|139.43|4
1625332950000|2021-07-03 17:22:30|140.97|139.47|141.1|139.6|141.1|139.6|140.97|139.47|14
1625332960000|2021-07-03 17:22:40|141.11|139.61|141.19|139.69|141.19|139.69|141.1|139.6|12
1625332970000|2021-07-03 17:22:50|141.2|139.7|141.28|139.78|141.28|139.78|141.2|139.7|14
1625332980000|2021-07-03 17:23:00|141.29|139.79|141.32|139.82|141.33|139.83|141.29|139.79|8
1625332990000|2021-07-03 17:23:10|141.31|139.81|141.37|139.87|141.37|139.87|141.31|139.81|8
1625333000000|2021-07-03 17:23:20|141.39|139.89|141.39|139.89|141.4|139.9|141.38|139.88|11
1625333010000|2021-07-03 17:23:30|141.4|139.9|141.39|139.89|141.4|139.9|141.37|139.87|8
1625333020000|2021-07-03 17:23:40|141.38|139.88|141.38|139.88|141.39|139.89|141.38|139.88|3
1625333030000|2021-07-03 17:23:50|141.39|139.89|141.35|139.85|141.39|139.89|141.34|139.84|8
1625333040000|2021-07-03 17:24:00|141.36|139.86|141.37|139.87|141.37|139.87|141.35|139.85|6
1625333050000|2021-07-03 17:24:10|141.38|139.88|141.39|139.89|141.4|139.9|141.38|139.88|6
1625333060000|2021-07-03 17:24:20|141.38|139.88|141.39|139.89|141.4|139.9|141.38|139.88|8
1625333070000|2021-07-03 17:24:30|141.38|139.88|141.3|139.8|141.39|139.89|141.3|139.8|13
1625333080000|2021-07-03 17:24:40|141.31|139.81|141.34|139.84|141.34|139.84|141.3|139.8|6
1625333090000|2021-07-03 17:24:50|141.33|139.83|141.31|139.81|141.33|139.83|141.31|139.81|3
1625333100000|2021-07-03 17:25:00|141.32|139.82|141.32|139.82|141.34|139.84|141.31|139.81|9
1625333110000|2021-07-03 17:25:10|141.33|139.83|141.33|139.83|141.34|139.84|141.32|139.82|7
1625333120000|2021-07-03 17:25:20|141.34|139.84|141.32|139.82|141.34|139.84|141.32|139.82|10
1625333130000|2021-07-03 17:25:30|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|2
1625333140000|2021-07-03 17:25:40|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625333150000|2021-07-03 17:25:50|141.32|139.82|141.32|139.82|141.32|139.82|141.31|139.81|3
1625333160000|2021-07-03 17:26:00|141.31|139.81|141.33|139.83|141.34|139.84|141.31|139.81|5
1625333170000|2021-07-03 17:26:10|141.32|139.82|141.31|139.81|141.33|139.83|141.3|139.8|15
1625333180000|2021-07-03 17:26:20|141.3|139.8|141.28|139.78|141.3|139.8|141.28|139.78|5
1625333190000|2021-07-03 17:26:30|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|2
1625333200000|2021-07-03 17:26:40|141.29|139.79|141.29|139.79|141.29|139.79|141.28|139.78|3
1625333220000|2021-07-03 17:27:00|141.3|139.8|141.28|139.78|141.3|139.8|141.27|139.77|5
1625333230000|2021-07-03 17:27:10|141.27|139.77|141.29|139.79|141.29|139.79|141.27|139.77|3
1625333240000|2021-07-03 17:27:20|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625333250000|2021-07-03 17:27:30|141.28|139.78|141.28|139.78|141.29|139.79|141.28|139.78|5
1625333260000|2021-07-03 17:27:40|141.29|139.79|141.29|139.79|141.29|139.79|141.28|139.78|3
1625333270000|2021-07-03 17:27:50|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625333280000|2021-07-03 17:28:00|141.28|139.78|141.28|139.78|141.28|139.78|141.28|139.78|1
1625333290000|2021-07-03 17:28:10|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|4
1625333300000|2021-07-03 17:28:20|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|10
1625333310000|2021-07-03 17:28:30|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|3
1625333320000|2021-07-03 17:28:40|141.26|139.76|141.26|139.76|141.27|139.77|141.26|139.76|5
1625333330000|2021-07-03 17:28:50|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|4
1625333350000|2021-07-03 17:29:10|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|2
1625333360000|2021-07-03 17:29:20|141.27|139.77|141.28|139.78|141.29|139.79|141.27|139.77|4
1625333370000|2021-07-03 17:29:30|141.29|139.79|141.28|139.78|141.29|139.79|141.28|139.78|2
1625333380000|2021-07-03 17:29:40|141.27|139.77|141.27|139.77|141.27|139.77|141.27|139.77|1
1625333400000|2021-07-03 17:30:00|141.26|139.76|141.26|139.76|141.27|139.77|141.26|139.76|3
1625333410000|2021-07-03 17:30:10|141.27|139.77|141.24|139.74|141.27|139.77|141.24|139.74|6
1625333420000|2021-07-03 17:30:20|141.23|139.73|141.2|139.7|141.23|139.73|141.18|139.68|6
1625333430000|2021-07-03 17:30:30|141.18|139.68|141.17|139.67|141.2|139.7|141.17|139.67|10
1625333450000|2021-07-03 17:30:50|141.16|139.66|141.17|139.67|141.17|139.67|141.16|139.66|4
1625333460000|2021-07-03 17:31:00|141.16|139.66|141.13|139.63|141.17|139.67|141.13|139.63|5
1625333470000|2021-07-03 17:31:10|141.12|139.62|141.09|139.59|141.12|139.62|141.09|139.59|5
1625333480000|2021-07-03 17:31:20|141.08|139.58|141.06|139.56|141.09|139.59|141.06|139.56|12
1625333490000|2021-07-03 17:31:30|141.08|139.58|141.08|139.58|141.08|139.58|141.07|139.57|3
1625333500000|2021-07-03 17:31:40|141.07|139.57|141.07|139.57|141.08|139.58|141.06|139.56|13
1625333520000|2021-07-03 17:32:00|141.08|139.58|141.07|139.57|141.08|139.58|141.07|139.57|2
1625333530000|2021-07-03 17:32:10|141.08|139.58|141.1|139.6|141.11|139.61|141.08|139.58|4
1625333540000|2021-07-03 17:32:20|141.09|139.59|141.09|139.59|141.1|139.6|141.08|139.58|7
1625333550000|2021-07-03 17:32:30|141.08|139.58|141.09|139.59|141.09|139.59|141.08|139.58|6
1625333560000|2021-07-03 17:32:40|141.08|139.58|141.12|139.62|141.12|139.62|141.05|139.55|12
1625333570000|2021-07-03 17:32:50|141.14|139.64|141.19|139.69|141.19|139.69|141.14|139.64|6
1625333580000|2021-07-03 17:33:00|141.2|139.7|141.2|139.7|141.2|139.7|141.2|139.7|1
1625333590000|2021-07-03 17:33:10|141.21|139.71|141.23|139.73|141.23|139.73|141.21|139.71|7
1625333600000|2021-07-03 17:33:20|141.22|139.72|141.15|139.65|141.22|139.72|141.14|139.64|14
1625333610000|2021-07-03 17:33:30|141.16|139.66|141.15|139.65|141.16|139.66|141.15|139.65|4
1625333620000|2021-07-03 17:33:40|141.16|139.66|141.16|139.66|141.17|139.67|141.15|139.65|7
1625333630000|2021-07-03 17:33:50|141.17|139.67|141.17|139.67|141.17|139.67|141.17|139.67|1
1625333640000|2021-07-03 17:34:00|141.16|139.66|141.14|139.64|141.17|139.67|141.14|139.64|5
1625333650000|2021-07-03 17:34:10|141.15|139.65|141.15|139.65|141.16|139.66|141.14|139.64|5
1625333660000|2021-07-03 17:34:20|141.16|139.66|141.12|139.62|141.16|139.66|141.12|139.62|7
1625333680000|2021-07-03 17:34:40|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|6
1625333690000|2021-07-03 17:34:50|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|8
1625333700000|2021-07-03 17:35:00|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|2
1625333710000|2021-07-03 17:35:10|141.13|139.63|141.13|139.63|141.13|139.63|141.12|139.62|5
1625333720000|2021-07-03 17:35:20|141.12|139.62|141.12|139.62|141.13|139.63|141.12|139.62|7
1625333730000|2021-07-03 17:35:30|141.11|139.61|141.16|139.66|141.16|139.66|141.11|139.61|6
1625333740000|2021-07-03 17:35:40|141.15|139.65|141.15|139.65|141.17|139.67|141.14|139.64|15
1625333750000|2021-07-03 17:35:50|141.16|139.66|141.15|139.65|141.17|139.67|141.14|139.64|7
1625333760000|2021-07-03 17:36:00|141.16|139.66|141.18|139.68|141.19|139.69|141.16|139.66|9
1625333780000|2021-07-03 17:36:20|141.19|139.69|141.21|139.71|141.22|139.72|141.17|139.67|12
1625333790000|2021-07-03 17:36:30|141.22|139.72|141.21|139.71|141.22|139.72|141.19|139.69|7
1625333800000|2021-07-03 17:36:40|141.2|139.7|141.21|139.71|141.22|139.72|141.2|139.7|4
1625333810000|2021-07-03 17:36:50|141.22|139.72|141.24|139.74|141.24|139.74|141.2|139.7|7
1625333820000|2021-07-03 17:37:00|141.23|139.73|141.26|139.76|141.26|139.76|141.22|139.72|10
1625333830000|2021-07-03 17:37:10|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|4
1625333840000|2021-07-03 17:37:20|141.25|139.75|141.27|139.77|141.27|139.77|141.25|139.75|7
1625333850000|2021-07-03 17:37:30|141.26|139.76|141.29|139.79|141.29|139.79|141.26|139.76|3
1625333860000|2021-07-03 17:37:40|141.3|139.8|141.33|139.83|141.33|139.83|141.29|139.79|13
1625333870000|2021-07-03 17:37:50|141.34|139.84|141.39|139.89|141.39|139.89|141.34|139.84|8
1625333880000|2021-07-03 17:38:00|141.4|139.9|141.39|139.89|141.4|139.9|141.39|139.89|8
1625333890000|2021-07-03 17:38:10|141.38|139.88|141.31|139.81|141.38|139.88|141.31|139.81|10
1625333900000|2021-07-03 17:38:20|141.3|139.8|141.3|139.8|141.32|139.82|141.3|139.8|18
1625333910000|2021-07-03 17:38:30|141.31|139.81|141.35|139.85|141.36|139.86|141.31|139.81|8
1625333920000|2021-07-03 17:38:40|141.36|139.86|141.35|139.85|141.36|139.86|141.34|139.84|4
1625333930000|2021-07-03 17:38:50|141.36|139.86|141.36|139.86|141.37|139.87|141.35|139.85|12
1625333940000|2021-07-03 17:39:00|141.37|139.87|141.33|139.83|141.37|139.87|141.33|139.83|8
1625333950000|2021-07-03 17:39:10|141.34|139.84|141.34|139.84|141.37|139.87|141.34|139.84|6
1625333960000|2021-07-03 17:39:20|141.35|139.85|141.42|139.92|141.42|139.92|141.35|139.85|9
1625333970000|2021-07-03 17:39:30|141.41|139.91|141.38|139.88|141.41|139.91|141.38|139.88|11
1625333980000|2021-07-03 17:39:40|141.37|139.87|141.38|139.88|141.38|139.88|141.37|139.87|8
1625333990000|2021-07-03 17:39:50|141.37|139.87|141.36|139.86|141.38|139.88|141.36|139.86|4
1625334000000|2021-07-03 17:40:00|141.37|139.87|141.36|139.86|141.38|139.88|141.36|139.86|4
1625334010000|2021-07-03 17:40:10|141.37|139.87|141.36|139.86|141.37|139.87|141.36|139.86|2
1625334020000|2021-07-03 17:40:20|141.35|139.85|141.37|139.87|141.37|139.87|141.35|139.85|5
1625334030000|2021-07-03 17:40:30|141.36|139.86|141.38|139.88|141.38|139.88|141.36|139.86|5
1625334040000|2021-07-03 17:40:40|141.39|139.89|141.37|139.87|141.39|139.89|141.37|139.87|7
1625334050000|2021-07-03 17:40:50|141.38|139.88|141.35|139.85|141.38|139.88|141.35|139.85|9
1625334060000|2021-07-03 17:41:00|141.34|139.84|141.32|139.82|141.34|139.84|141.32|139.82|3
1625334070000|2021-07-03 17:41:10|141.33|139.83|141.35|139.85|141.35|139.85|141.32|139.82|4
1625334080000|2021-07-03 17:41:20|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|2
1625334090000|2021-07-03 17:41:30|141.34|139.84|141.37|139.87|141.37|139.87|141.34|139.84|3
1625334100000|2021-07-03 17:41:40|141.38|139.88|141.37|139.87|141.4|139.9|141.37|139.87|5
1625334110000|2021-07-03 17:41:50|141.36|139.86|141.4|139.9|141.4|139.9|141.36|139.86|11
1625334120000|2021-07-03 17:42:00|141.39|139.89|141.39|139.89|141.4|139.9|141.39|139.89|3
1625334130000|2021-07-03 17:42:10|141.4|139.9|141.41|139.91|141.41|139.91|141.39|139.89|4
1625334140000|2021-07-03 17:42:20|141.4|139.9|141.46|139.96|141.47|139.97|141.4|139.9|15
1625334150000|2021-07-03 17:42:30|141.47|139.97|141.46|139.96|141.47|139.97|141.46|139.96|6
1625334160000|2021-07-03 17:42:40|141.45|139.95|141.51|140.01|141.51|140.01|141.45|139.95|12
1625334170000|2021-07-03 17:42:50|141.52|140.02|141.85|140.35|141.85|140.35|141.52|140.02|22
1625334180000|2021-07-03 17:43:00|141.86|140.36|141.86|140.36|141.94|140.44|141.86|140.36|24
1625334190000|2021-07-03 17:43:10|141.85|140.35|141.83|140.33|141.86|140.36|141.81|140.31|17
1625334200000|2021-07-03 17:43:20|141.84|140.34|141.92|140.42|141.92|140.42|141.8|140.3|14
1625334210000|2021-07-03 17:43:30|141.93|140.43|141.94|140.44|141.94|140.44|141.87|140.37|16
1625334220000|2021-07-03 17:43:40|141.95|140.45|141.97|140.47|141.98|140.48|141.94|140.44|10
1625334230000|2021-07-03 17:43:50|141.98|140.48|142|140.5|142|140.5|141.96|140.46|13
1625334240000|2021-07-03 17:44:00|142.01|140.51|141.99|140.49|142.01|140.51|141.98|140.48|17
1625334250000|2021-07-03 17:44:10|141.98|140.48|141.95|140.45|142|140.5|141.95|140.45|8
1625334260000|2021-07-03 17:44:20|141.97|140.47|141.93|140.43|141.97|140.47|141.88|140.38|19
1625334270000|2021-07-03 17:44:30|141.94|140.44|141.95|140.45|141.96|140.46|141.93|140.43|15
1625334280000|2021-07-03 17:44:40|141.96|140.46|142.01|140.51|142.01|140.51|141.94|140.44|15
1625334290000|2021-07-03 17:44:50|142.02|140.52|142|140.5|142.11|140.61|142|140.5|15
1625334300000|2021-07-03 17:45:00|142.01|140.51|142.02|140.52|142.02|140.52|141.94|140.44|17
1625334310000|2021-07-03 17:45:10|142.03|140.53|141.99|140.49|142.03|140.53|141.98|140.48|18
1625334320000|2021-07-03 17:45:20|142|140.5|141.89|140.39|142|140.5|141.88|140.38|15
1625334330000|2021-07-03 17:45:30|141.88|140.38|141.8|140.3|141.91|140.41|141.8|140.3|19
1625334340000|2021-07-03 17:45:40|141.81|140.31|141.77|140.27|141.81|140.31|141.75|140.25|17
1625334350000|2021-07-03 17:45:50|141.78|140.28|141.84|140.34|141.86|140.36|141.77|140.27|21
1625334360000|2021-07-03 17:46:00|141.83|140.33|141.8|140.3|141.85|140.35|141.79|140.29|17
1625334370000|2021-07-03 17:46:10|141.81|140.31|141.72|140.22|141.81|140.31|141.72|140.22|14
1625334380000|2021-07-03 17:46:20|141.74|140.24|141.79|140.29|141.79|140.29|141.74|140.24|11
1625334390000|2021-07-03 17:46:30|141.8|140.3|141.75|140.25|141.81|140.31|141.75|140.25|13
1625334400000|2021-07-03 17:46:40|141.76|140.26|141.76|140.26|141.77|140.27|141.73|140.23|16
1625334410000|2021-07-03 17:46:50|141.75|140.25|141.73|140.23|141.76|140.26|141.71|140.21|13
1625334420000|2021-07-03 17:47:00|141.72|140.22|141.75|140.25|141.8|140.3|141.72|140.22|22
1625334430000|2021-07-03 17:47:10|141.76|140.26|141.77|140.27|141.81|140.31|141.75|140.25|15
1625334440000|2021-07-03 17:47:20|141.76|140.26|141.78|140.28|141.79|140.29|141.75|140.25|12
1625334450000|2021-07-03 17:47:30|141.79|140.29|141.76|140.26|141.79|140.29|141.73|140.23|12
1625334460000|2021-07-03 17:47:40|141.75|140.25|141.74|140.24|141.76|140.26|141.72|140.22|14
1625334470000|2021-07-03 17:47:50|141.73|140.23|141.74|140.24|141.75|140.25|141.73|140.23|6
1625334480000|2021-07-03 17:48:00|141.75|140.25|141.72|140.22|141.77|140.27|141.72|140.22|8
1625334490000|2021-07-03 17:48:10|141.69|140.19|141.65|140.15|141.69|140.19|141.63|140.13|18
1625334500000|2021-07-03 17:48:20|141.66|140.16|141.64|140.14|141.67|140.17|141.63|140.13|14
1625334510000|2021-07-03 17:48:30|141.65|140.15|141.64|140.14|141.66|140.16|141.63|140.13|14
1625334520000|2021-07-03 17:48:40|141.63|140.13|141.63|140.13|141.64|140.14|141.63|140.13|7
1625334530000|2021-07-03 17:48:50|141.64|140.14|141.63|140.13|141.64|140.14|141.63|140.13|2
1625334540000|2021-07-03 17:49:00|141.62|140.12|141.63|140.13|141.63|140.13|141.62|140.12|8
1625334550000|2021-07-03 17:49:10|141.62|140.12|141.62|140.12|141.63|140.13|141.62|140.12|5
1625334560000|2021-07-03 17:49:20|141.63|140.13|141.63|140.13|141.63|140.13|141.62|140.12|11
1625334570000|2021-07-03 17:49:30|141.62|140.12|141.68|140.18|141.68|140.18|141.6|140.1|19
1625334580000|2021-07-03 17:49:40|141.69|140.19|141.69|140.19|141.69|140.19|141.68|140.18|7
1625334590000|2021-07-03 17:49:50|141.68|140.18|141.69|140.19|141.69|140.19|141.66|140.16|7
1625334600000|2021-07-03 17:50:00|141.68|140.18|141.62|140.12|141.68|140.18|141.62|140.12|12
1625334610000|2021-07-03 17:50:10|141.61|140.11|141.6|140.1|141.61|140.11|141.6|140.1|8
1625334620000|2021-07-03 17:50:20|141.59|140.09|141.59|140.09|141.6|140.1|141.58|140.08|5
1625334630000|2021-07-03 17:50:30|141.58|140.08|141.53|140.03|141.58|140.08|141.53|140.03|8
1625334640000|2021-07-03 17:50:40|141.54|140.04|141.53|140.03|141.54|140.04|141.53|140.03|2
1625334650000|2021-07-03 17:50:50|141.52|140.02|141.49|139.99|141.53|140.03|141.47|139.97|11
1625334660000|2021-07-03 17:51:00|141.48|139.98|141.53|140.03|141.53|140.03|141.48|139.98|5
1625334670000|2021-07-03 17:51:10|141.52|140.02|141.54|140.04|141.54|140.04|141.52|140.02|5
1625334680000|2021-07-03 17:51:20|141.55|140.05|141.54|140.04|141.56|140.06|141.53|140.03|8
1625334690000|2021-07-03 17:51:30|141.55|140.05|141.53|140.03|141.55|140.05|141.53|140.03|9
1625334700000|2021-07-03 17:51:40|141.52|140.02|141.52|140.02|141.52|140.02|141.51|140.01|5
1625334710000|2021-07-03 17:51:50|141.51|140.01|141.53|140.03|141.53|140.03|141.51|140.01|7
1625334720000|2021-07-03 17:52:00|141.54|140.04|141.51|140.01|141.54|140.04|141.5|140|6
1625334730000|2021-07-03 17:52:10|141.5|140|141.51|140.01|141.52|140.02|141.5|140|8
1625334740000|2021-07-03 17:52:20|141.5|140|141.43|139.93|141.51|140.01|141.43|139.93|15
1625334750000|2021-07-03 17:52:30|141.44|139.94|141.41|139.91|141.44|139.94|141.41|139.91|4
1625334760000|2021-07-03 17:52:40|141.42|139.92|141.41|139.91|141.42|139.92|141.4|139.9|8
1625334770000|2021-07-03 17:52:50|141.42|139.92|141.4|139.9|141.42|139.92|141.39|139.89|7
1625334780000|2021-07-03 17:53:00|141.41|139.91|141.38|139.88|141.41|139.91|141.37|139.87|11
1625334790000|2021-07-03 17:53:10|141.37|139.87|141.37|139.87|141.38|139.88|141.36|139.86|13
1625334800000|2021-07-03 17:53:20|141.38|139.88|141.39|139.89|141.39|139.89|141.37|139.87|8
1625334810000|2021-07-03 17:53:30|141.41|139.91|141.4|139.9|141.41|139.91|141.4|139.9|8
1625334820000|2021-07-03 17:53:40|141.41|139.91|141.41|139.91|141.41|139.91|141.4|139.9|5
1625334830000|2021-07-03 17:53:50|141.42|139.92|141.49|139.99|141.5|140|141.42|139.92|8
1625334840000|2021-07-03 17:54:00|141.5|140|141.49|139.99|141.5|140|141.48|139.98|10
1625334850000|2021-07-03 17:54:10|141.5|140|141.53|140.03|141.54|140.04|141.49|139.99|7
1625334860000|2021-07-03 17:54:20|141.51|140.01|141.5|140|141.51|140.01|141.5|140|4
1625334870000|2021-07-03 17:54:30|141.51|140.01|141.52|140.02|141.52|140.02|141.51|140.01|2
1625334880000|2021-07-03 17:54:40|141.51|140.01|141.43|139.93|141.51|140.01|141.41|139.91|15
1625334890000|2021-07-03 17:54:50|141.42|139.92|141.41|139.91|141.43|139.93|141.41|139.91|7
1625334900000|2021-07-03 17:55:00|141.4|139.9|141.38|139.88|141.41|139.91|141.38|139.88|5
1625334910000|2021-07-03 17:55:10|141.39|139.89|141.39|139.89|141.39|139.89|141.38|139.88|5
1625334920000|2021-07-03 17:55:20|141.4|139.9|141.39|139.89|141.4|139.9|141.38|139.88|8
1625334930000|2021-07-03 17:55:30|141.4|139.9|141.38|139.88|141.41|139.91|141.38|139.88|5
1625334940000|2021-07-03 17:55:40|141.39|139.89|141.4|139.9|141.4|139.9|141.39|139.89|2
1625334950000|2021-07-03 17:55:50|141.39|139.89|141.44|139.94|141.44|139.94|141.39|139.89|7
1625334960000|2021-07-03 17:56:00|141.43|139.93|141.44|139.94|141.44|139.94|141.42|139.92|7
1625334970000|2021-07-03 17:56:10|141.46|139.96|141.49|139.99|141.49|139.99|141.44|139.94|10
1625334980000|2021-07-03 17:56:20|141.48|139.98|141.53|140.03|141.53|140.03|141.48|139.98|8
1625334990000|2021-07-03 17:56:30|141.52|140.02|141.52|140.02|141.53|140.03|141.52|140.02|9
1625335000000|2021-07-03 17:56:40|141.53|140.03|141.5|140|141.54|140.04|141.49|139.99|10
1625335010000|2021-07-03 17:56:50|141.49|139.99|141.46|139.96|141.49|139.99|141.46|139.96|4
1625335020000|2021-07-03 17:57:00|141.47|139.97|141.52|140.02|141.54|140.04|141.46|139.96|13
1625335030000|2021-07-03 17:57:10|141.53|140.03|141.53|140.03|141.55|140.05|141.52|140.02|11
1625335040000|2021-07-03 17:57:20|141.54|140.04|141.51|140.01|141.54|140.04|141.5|140|14
1625335050000|2021-07-03 17:57:30|141.52|140.02|141.52|140.02|141.52|140.02|141.5|140|10
1625335060000|2021-07-03 17:57:40|141.53|140.03|141.56|140.06|141.57|140.07|141.53|140.03|10
1625335070000|2021-07-03 17:57:50|141.55|140.05|141.47|139.97|141.55|140.05|141.47|139.97|9
1625335080000|2021-07-03 17:58:00|141.48|139.98|141.5|140|141.5|140|141.48|139.98|3
1625335090000|2021-07-03 17:58:10|141.49|139.99|141.53|140.03|141.53|140.03|141.48|139.98|9
1625335100000|2021-07-03 17:58:20|141.52|140.02|141.55|140.05|141.55|140.05|141.52|140.02|8
1625335110000|2021-07-03 17:58:30|141.56|140.06|141.59|140.09|141.59|140.09|141.56|140.06|7
1625335120000|2021-07-03 17:58:40|141.6|140.1|141.59|140.09|141.6|140.1|141.59|140.09|2
1625335130000|2021-07-03 17:58:50|141.6|140.1|141.6|140.1|141.6|140.1|141.6|140.1|1
1625335150000|2021-07-03 17:59:10|141.59|140.09|141.6|140.1|141.6|140.1|141.59|140.09|2
1625335160000|2021-07-03 17:59:20|141.59|140.09|141.59|140.09|141.6|140.1|141.58|140.08|7
1625335180000|2021-07-03 17:59:40|141.58|140.08|141.59|140.09|141.59|140.09|141.58|140.08|4
1625335190000|2021-07-03 17:59:50|141.6|140.1|141.53|140.03|141.6|140.1|141.53|140.03|8
1625335200000|2021-07-03 18:00:00|141.54|140.04|141.57|140.07|141.59|140.09|141.53|140.03|10
1625335210000|2021-07-03 18:00:10|141.58|140.08|141.59|140.09|141.59|140.09|141.57|140.07|4
1625335220000|2021-07-03 18:00:20|141.58|140.08|141.59|140.09|141.59|140.09|141.58|140.08|4
1625335230000|2021-07-03 18:00:30|141.6|140.1|141.58|140.08|141.6|140.1|141.58|140.08|3
1625335240000|2021-07-03 18:00:40|141.59|140.09|141.54|140.04|141.59|140.09|141.53|140.03|8
1625335250000|2021-07-03 18:00:50|141.53|140.03|141.51|140.01|141.53|140.03|141.51|140.01|5
1625335260000|2021-07-03 18:01:00|141.52|140.02|141.47|139.97|141.52|140.02|141.47|139.97|6
1625335270000|2021-07-03 18:01:10|141.46|139.96|141.46|139.96|141.46|139.96|141.46|139.96|1
1625335280000|2021-07-03 18:01:20|141.45|139.95|141.36|139.86|141.45|139.95|141.32|139.82|17
1625335290000|2021-07-03 18:01:30|141.37|139.87|141.34|139.84|141.37|139.87|141.34|139.84|8
1625335300000|2021-07-03 18:01:40|141.33|139.83|141.32|139.82|141.34|139.84|141.32|139.82|8
1625335310000|2021-07-03 18:01:50|141.31|139.81|141.3|139.8|141.32|139.82|141.3|139.8|8
1625335320000|2021-07-03 18:02:00|141.31|139.81|141.35|139.85|141.35|139.85|141.31|139.81|8
1625335330000|2021-07-03 18:02:10|141.36|139.86|141.35|139.85|141.37|139.87|141.34|139.84|8
1625335340000|2021-07-03 18:02:20|141.34|139.84|141.42|139.92|141.43|139.93|141.34|139.84|10
1625335350000|2021-07-03 18:02:30|141.43|139.93|141.35|139.85|141.43|139.93|141.35|139.85|9
1625335360000|2021-07-03 18:02:40|141.36|139.86|141.34|139.84|141.36|139.86|141.34|139.84|11
1625335370000|2021-07-03 18:02:50|141.35|139.85|141.33|139.83|141.35|139.85|141.32|139.82|6
1625335380000|2021-07-03 18:03:00|141.32|139.82|141.32|139.82|141.33|139.83|141.31|139.81|9
1625335390000|2021-07-03 18:03:10|141.31|139.81|141.31|139.81|141.32|139.82|141.3|139.8|7
1625335400000|2021-07-03 18:03:20|141.3|139.8|141.27|139.77|141.31|139.81|141.27|139.77|13
1625335420000|2021-07-03 18:03:40|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|5
1625335430000|2021-07-03 18:03:50|141.26|139.76|141.27|139.77|141.29|139.79|141.26|139.76|6
1625335440000|2021-07-03 18:04:00|141.29|139.79|141.32|139.82|141.33|139.83|141.29|139.79|9
1625335450000|2021-07-03 18:04:10|141.33|139.83|141.31|139.81|141.33|139.83|141.3|139.8|5
1625335460000|2021-07-03 18:04:20|141.3|139.8|141.3|139.8|141.3|139.8|141.29|139.79|3
1625335470000|2021-07-03 18:04:30|141.29|139.79|141.3|139.8|141.32|139.82|141.29|139.79|9
1625335480000|2021-07-03 18:04:40|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|10
1625335490000|2021-07-03 18:04:50|141.29|139.79|141.3|139.8|141.3|139.8|141.29|139.79|6
1625335500000|2021-07-03 18:05:00|141.29|139.79|141.26|139.76|141.3|139.8|141.26|139.76|5
1625335510000|2021-07-03 18:05:10|141.27|139.77|141.22|139.72|141.27|139.77|141.22|139.72|9
1625335520000|2021-07-03 18:05:20|141.23|139.73|141.21|139.71|141.24|139.74|141.21|139.71|11
1625335530000|2021-07-03 18:05:30|141.19|139.69|141.14|139.64|141.19|139.69|141.13|139.63|10
1625335540000|2021-07-03 18:05:40|141.13|139.63|140.91|139.41|141.13|139.63|140.91|139.41|21
1625335550000|2021-07-03 18:05:50|140.92|139.42|140.91|139.41|140.92|139.42|140.84|139.34|19
1625335560000|2021-07-03 18:06:00|140.93|139.43|141|139.5|141.03|139.53|140.93|139.43|17
1625335570000|2021-07-03 18:06:10|141.01|139.51|141.03|139.53|141.04|139.54|141|139.5|9
1625335580000|2021-07-03 18:06:20|141.04|139.54|140.94|139.44|141.04|139.54|140.93|139.43|14
1625335590000|2021-07-03 18:06:30|140.95|139.45|140.93|139.43|140.95|139.45|140.91|139.41|7
1625335600000|2021-07-03 18:06:40|140.92|139.42|140.97|139.47|140.97|139.47|140.92|139.42|9
1625335610000|2021-07-03 18:06:50|140.98|139.48|140.98|139.48|141.01|139.51|140.98|139.48|12
1625335620000|2021-07-03 18:07:00|140.97|139.47|140.95|139.45|140.97|139.47|140.9|139.4|17
1625335630000|2021-07-03 18:07:10|140.96|139.46|140.98|139.48|140.99|139.49|140.96|139.46|11
1625335640000|2021-07-03 18:07:20|140.99|139.49|141|139.5|141|139.5|140.97|139.47|6
1625335650000|2021-07-03 18:07:30|141.01|139.51|140.97|139.47|141.01|139.51|140.97|139.47|14
1625335660000|2021-07-03 18:07:40|140.94|139.44|140.88|139.38|140.94|139.44|140.88|139.38|6
1625335670000|2021-07-03 18:07:50|140.87|139.37|140.89|139.39|140.89|139.39|140.83|139.33|16
1625335680000|2021-07-03 18:08:00|140.9|139.4|141|139.5|141.01|139.51|140.9|139.4|12
1625335690000|2021-07-03 18:08:10|140.99|139.49|140.93|139.43|141|139.5|140.92|139.42|12
1625335700000|2021-07-03 18:08:20|140.92|139.42|141.06|139.56|141.07|139.57|140.91|139.41|17
1625335710000|2021-07-03 18:08:30|141.07|139.57|141.04|139.54|141.08|139.58|141.03|139.53|9
1625335720000|2021-07-03 18:08:40|141.03|139.53|140.96|139.46|141.04|139.54|140.95|139.45|13
1625335730000|2021-07-03 18:08:50|140.94|139.44|140.87|139.37|140.95|139.45|140.87|139.37|16
1625335740000|2021-07-03 18:09:00|140.88|139.38|140.94|139.44|140.94|139.44|140.84|139.34|14
1625335750000|2021-07-03 18:09:10|140.95|139.45|140.93|139.43|140.95|139.45|140.92|139.42|7
1625335760000|2021-07-03 18:09:20|140.92|139.42|140.86|139.36|140.92|139.42|140.85|139.35|10
1625335770000|2021-07-03 18:09:30|140.85|139.35|140.86|139.36|140.86|139.36|140.85|139.35|6
1625335780000|2021-07-03 18:09:40|140.87|139.37|140.84|139.34|140.87|139.37|140.84|139.34|2
1625335790000|2021-07-03 18:09:50|140.85|139.35|140.86|139.36|140.87|139.37|140.85|139.35|9
1625335800000|2021-07-03 18:10:00|140.85|139.35|140.83|139.33|140.87|139.37|140.83|139.33|11
1625335810000|2021-07-03 18:10:10|140.82|139.32|140.78|139.28|140.82|139.32|140.75|139.25|11
1625335820000|2021-07-03 18:10:20|140.76|139.26|140.79|139.29|140.79|139.29|140.74|139.24|8
1625335830000|2021-07-03 18:10:30|140.78|139.28|140.8|139.3|140.81|139.31|140.77|139.27|8
1625335840000|2021-07-03 18:10:40|140.81|139.31|140.86|139.36|140.88|139.38|140.81|139.31|13
1625335850000|2021-07-03 18:10:50|140.87|139.37|140.86|139.36|140.87|139.37|140.85|139.35|4
1625335860000|2021-07-03 18:11:00|140.85|139.35|140.77|139.27|140.88|139.38|140.76|139.26|16
1625335870000|2021-07-03 18:11:10|140.76|139.26|140.78|139.28|140.78|139.28|140.72|139.22|11
1625335880000|2021-07-03 18:11:20|140.79|139.29|140.65|139.15|140.8|139.3|140.65|139.15|17
1625335890000|2021-07-03 18:11:30|140.66|139.16|140.65|139.15|140.69|139.19|140.63|139.13|17
1625335900000|2021-07-03 18:11:40|140.64|139.14|140.61|139.11|140.64|139.14|140.58|139.08|17
1625335910000|2021-07-03 18:11:50|140.6|139.1|140.65|139.15|140.68|139.18|140.6|139.1|17
1625335920000|2021-07-03 18:12:00|140.66|139.16|140.66|139.16|140.66|139.16|140.66|139.16|1
1625335930000|2021-07-03 18:12:10|140.65|139.15|140.67|139.17|140.74|139.24|140.64|139.14|14
1625335940000|2021-07-03 18:12:20|140.68|139.18|140.65|139.15|140.68|139.18|140.63|139.13|10
1625335950000|2021-07-03 18:12:30|140.64|139.14|140.64|139.14|140.68|139.18|140.64|139.14|7
1625335960000|2021-07-03 18:12:40|140.65|139.15|140.63|139.13|140.67|139.17|140.61|139.11|16
1625335970000|2021-07-03 18:12:50|140.62|139.12|140.61|139.11|140.63|139.13|140.61|139.11|6
1625335980000|2021-07-03 18:13:00|140.62|139.12|140.58|139.08|140.65|139.15|140.56|139.06|16
1625335990000|2021-07-03 18:13:10|140.59|139.09|140.67|139.17|140.67|139.17|140.59|139.09|8
1625336000000|2021-07-03 18:13:20|140.66|139.16|140.69|139.19|140.69|139.19|140.66|139.16|7
1625336010000|2021-07-03 18:13:30|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|8
1625336020000|2021-07-03 18:13:40|140.68|139.18|140.69|139.19|140.69|139.19|140.68|139.18|2
1625336030000|2021-07-03 18:13:50|140.7|139.2|140.59|139.09|140.7|139.2|140.59|139.09|15
1625336040000|2021-07-03 18:14:00|140.58|139.08|140.58|139.08|140.58|139.08|140.54|139.04|8
1625336050000|2021-07-03 18:14:10|140.59|139.09|140.59|139.09|140.6|139.1|140.59|139.09|3
1625336060000|2021-07-03 18:14:20|140.6|139.1|140.58|139.08|140.6|139.1|140.58|139.08|3
1625336070000|2021-07-03 18:14:30|140.59|139.09|140.62|139.12|140.62|139.12|140.58|139.08|8
1625336090000|2021-07-03 18:14:50|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|5
1625336100000|2021-07-03 18:15:00|140.65|139.15|140.62|139.12|140.68|139.18|140.61|139.11|14
1625336110000|2021-07-03 18:15:10|140.61|139.11|140.61|139.11|140.63|139.13|140.6|139.1|15
1625336120000|2021-07-03 18:15:20|140.63|139.13|140.71|139.21|140.71|139.21|140.63|139.13|14
1625336130000|2021-07-03 18:15:30|140.7|139.2|140.64|139.14|140.72|139.22|140.64|139.14|7
1625336140000|2021-07-03 18:15:40|140.65|139.15|140.64|139.14|140.66|139.16|140.64|139.14|6
1625336150000|2021-07-03 18:15:50|140.63|139.13|140.67|139.17|140.69|139.19|140.63|139.13|11
1625336160000|2021-07-03 18:16:00|140.68|139.18|140.71|139.21|140.72|139.22|140.67|139.17|9
1625336170000|2021-07-03 18:16:10|140.72|139.22|140.7|139.2|140.72|139.22|140.69|139.19|7
1625336180000|2021-07-03 18:16:20|140.71|139.21|140.68|139.18|140.71|139.21|140.68|139.18|8
1625336190000|2021-07-03 18:16:30|140.67|139.17|140.69|139.19|140.69|139.19|140.67|139.17|8
1625336200000|2021-07-03 18:16:40|140.68|139.18|140.7|139.2|140.72|139.22|140.68|139.18|9
1625336210000|2021-07-03 18:16:50|140.69|139.19|140.69|139.19|140.69|139.19|140.68|139.18|3
1625336220000|2021-07-03 18:17:00|140.7|139.2|140.65|139.15|140.7|139.2|140.65|139.15|6
1625336230000|2021-07-03 18:17:10|140.64|139.14|140.62|139.12|140.65|139.15|140.62|139.12|9
1625336240000|2021-07-03 18:17:20|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|6
1625336250000|2021-07-03 18:17:30|140.61|139.11|140.61|139.11|140.62|139.12|140.6|139.1|10
1625336260000|2021-07-03 18:17:40|140.6|139.1|140.65|139.15|140.65|139.15|140.6|139.1|11
1625336270000|2021-07-03 18:17:50|140.64|139.14|140.6|139.1|140.65|139.15|140.59|139.09|12
1625336280000|2021-07-03 18:18:00|140.61|139.11|140.6|139.1|140.63|139.13|140.59|139.09|12
1625336290000|2021-07-03 18:18:10|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|10
1625336300000|2021-07-03 18:18:20|140.61|139.11|140.58|139.08|140.61|139.11|140.57|139.07|10
1625336310000|2021-07-03 18:18:30|140.57|139.07|140.56|139.06|140.58|139.08|140.55|139.05|9
1625336320000|2021-07-03 18:18:40|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|6
1625336330000|2021-07-03 18:18:50|140.57|139.07|140.57|139.07|140.57|139.07|140.56|139.06|9
1625336340000|2021-07-03 18:19:00|140.56|139.06|140.56|139.06|140.57|139.07|140.55|139.05|7
1625336350000|2021-07-03 18:19:10|140.57|139.07|140.58|139.08|140.62|139.12|140.57|139.07|11
1625336360000|2021-07-03 18:19:20|140.57|139.07|140.58|139.08|140.58|139.08|140.56|139.06|4
1625336370000|2021-07-03 18:19:30|140.57|139.07|140.57|139.07|140.58|139.08|140.56|139.06|7
1625336380000|2021-07-03 18:19:40|140.58|139.08|140.57|139.07|140.61|139.11|140.57|139.07|8
1625336390000|2021-07-03 18:19:50|140.56|139.06|140.57|139.07|140.57|139.07|140.54|139.04|12
1625336400000|2021-07-03 18:20:00|140.56|139.06|140.56|139.06|140.56|139.06|140.55|139.05|7
1625336410000|2021-07-03 18:20:10|140.55|139.05|140.51|139.01|140.55|139.05|140.49|138.99|10
1625336420000|2021-07-03 18:20:20|140.5|139|140.52|139.02|140.54|139.04|140.5|139|10
1625336430000|2021-07-03 18:20:30|140.51|139.01|140.5|139|140.52|139.02|140.5|139|8
1625336440000|2021-07-03 18:20:40|140.51|139.01|140.49|138.99|140.51|139.01|140.49|138.99|7
1625336450000|2021-07-03 18:20:50|140.5|139|140.49|138.99|140.5|139|140.49|138.99|8
1625336460000|2021-07-03 18:21:00|140.48|138.98|140.48|138.98|140.5|139|140.47|138.97|11
1625336470000|2021-07-03 18:21:10|140.49|138.99|140.39|138.89|140.49|138.99|140.39|138.89|13
1625336480000|2021-07-03 18:21:20|140.4|138.9|140.4|138.9|140.42|138.92|140.38|138.88|16
1625336490000|2021-07-03 18:21:30|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|3
1625336500000|2021-07-03 18:21:40|140.4|138.9|140.4|138.9|140.4|138.9|140.39|138.89|5
1625336510000|2021-07-03 18:21:50|140.39|138.89|140.43|138.93|140.43|138.93|140.39|138.89|9
1625336520000|2021-07-03 18:22:00|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|3
1625336530000|2021-07-03 18:22:10|140.46|138.96|140.48|138.98|140.5|139|140.44|138.94|16
1625336540000|2021-07-03 18:22:20|140.47|138.97|140.47|138.97|140.47|138.97|140.45|138.95|5
1625336550000|2021-07-03 18:22:30|140.48|138.98|140.47|138.97|140.5|139|140.47|138.97|10
1625336560000|2021-07-03 18:22:40|140.48|138.98|140.49|138.99|140.49|138.99|140.47|138.97|6
1625336570000|2021-07-03 18:22:50|140.5|139|140.5|139|140.5|139|140.5|139|1
1625336580000|2021-07-03 18:23:00|140.49|138.99|140.5|139|140.5|139|140.49|138.99|4
1625336600000|2021-07-03 18:23:20|140.51|139.01|140.53|139.03|140.53|139.03|140.51|139.01|5
1625336610000|2021-07-03 18:23:30|140.52|139.02|140.49|138.99|140.53|139.03|140.47|138.97|8
1625336620000|2021-07-03 18:23:40|140.5|139|140.49|138.99|140.5|139|140.49|138.99|6
1625336630000|2021-07-03 18:23:50|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|3
1625336640000|2021-07-03 18:24:00|140.49|138.99|140.43|138.93|140.49|138.99|140.41|138.91|13
1625336650000|2021-07-03 18:24:10|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|6
1625336660000|2021-07-03 18:24:20|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|2
1625336670000|2021-07-03 18:24:30|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|3
1625336680000|2021-07-03 18:24:40|140.43|138.93|140.41|138.91|140.44|138.94|140.41|138.91|9
1625336690000|2021-07-03 18:24:50|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|6
1625336700000|2021-07-03 18:25:00|140.42|138.92|140.42|138.92|140.42|138.92|140.42|138.92|1
1625336710000|2021-07-03 18:25:10|140.41|138.91|140.41|138.91|140.41|138.91|140.4|138.9|3
1625336720000|2021-07-03 18:25:20|140.42|138.92|140.45|138.95|140.45|138.95|140.42|138.92|6
1625336730000|2021-07-03 18:25:30|140.44|138.94|140.42|138.92|140.45|138.95|140.42|138.92|7
1625336740000|2021-07-03 18:25:40|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625336750000|2021-07-03 18:25:50|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|7
1625336760000|2021-07-03 18:26:00|140.42|138.92|140.46|138.96|140.47|138.97|140.41|138.91|10
1625336770000|2021-07-03 18:26:10|140.45|138.95|140.43|138.93|140.47|138.97|140.42|138.92|9
1625336780000|2021-07-03 18:26:20|140.42|138.92|140.45|138.95|140.45|138.95|140.42|138.92|9
1625336790000|2021-07-03 18:26:30|140.44|138.94|140.45|138.95|140.45|138.95|140.43|138.93|11
1625336800000|2021-07-03 18:26:40|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|8
1625336810000|2021-07-03 18:26:50|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|8
1625336820000|2021-07-03 18:27:00|140.42|138.92|140.42|138.92|140.43|138.93|140.42|138.92|5
1625336830000|2021-07-03 18:27:10|140.43|138.93|140.41|138.91|140.43|138.93|140.41|138.91|6
1625336840000|2021-07-03 18:27:20|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|12
1625336850000|2021-07-03 18:27:30|140.42|138.92|140.42|138.92|140.42|138.92|140.41|138.91|3
1625336860000|2021-07-03 18:27:40|140.43|138.93|140.41|138.91|140.43|138.93|140.41|138.91|5
1625336870000|2021-07-03 18:27:50|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|2
1625336880000|2021-07-03 18:28:00|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|6
1625336890000|2021-07-03 18:28:10|140.44|138.94|140.46|138.96|140.47|138.97|140.44|138.94|5
1625336900000|2021-07-03 18:28:20|140.47|138.97|140.44|138.94|140.48|138.98|140.44|138.94|12
1625336910000|2021-07-03 18:28:30|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625336920000|2021-07-03 18:28:40|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|4
1625336930000|2021-07-03 18:28:50|140.47|138.97|140.47|138.97|140.47|138.97|140.46|138.96|7
1625336940000|2021-07-03 18:29:00|140.46|138.96|140.43|138.93|140.46|138.96|140.42|138.92|8
1625336950000|2021-07-03 18:29:10|140.44|138.94|140.46|138.96|140.46|138.96|140.43|138.93|9
1625336960000|2021-07-03 18:29:20|140.44|138.94|140.46|138.96|140.47|138.97|140.44|138.94|13
1625336970000|2021-07-03 18:29:30|140.45|138.95|140.47|138.97|140.48|138.98|140.44|138.94|9
1625336980000|2021-07-03 18:29:40|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|5
1625336990000|2021-07-03 18:29:50|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|4
1625337000000|2021-07-03 18:30:00|140.47|138.97|140.55|139.05|140.55|139.05|140.47|138.97|9
1625337010000|2021-07-03 18:30:10|140.56|139.06|140.6|139.1|140.62|139.12|140.56|139.06|8
1625337020000|2021-07-03 18:30:20|140.59|139.09|140.56|139.06|140.59|139.09|140.55|139.05|10
1625337030000|2021-07-03 18:30:30|140.57|139.07|140.54|139.04|140.57|139.07|140.54|139.04|10
1625337040000|2021-07-03 18:30:40|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|9
1625337050000|2021-07-03 18:30:50|140.54|139.04|140.56|139.06|140.56|139.06|140.54|139.04|9
1625337060000|2021-07-03 18:31:00|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|2
1625337070000|2021-07-03 18:31:10|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|6
1625337080000|2021-07-03 18:31:20|140.57|139.07|140.57|139.07|140.57|139.07|140.56|139.06|3
1625337090000|2021-07-03 18:31:30|140.54|139.04|140.5|139|140.54|139.04|140.49|138.99|5
1625337100000|2021-07-03 18:31:40|140.49|138.99|140.43|138.93|140.49|138.99|140.41|138.91|10
1625337110000|2021-07-03 18:31:50|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|8
1625337120000|2021-07-03 18:32:00|140.45|138.95|140.43|138.93|140.45|138.95|140.41|138.91|12
1625337130000|2021-07-03 18:32:10|140.42|138.92|140.32|138.82|140.43|138.93|140.32|138.82|12
1625337140000|2021-07-03 18:32:20|140.3|138.8|140.32|138.82|140.34|138.84|140.3|138.8|13
1625337150000|2021-07-03 18:32:30|140.33|138.83|140.32|138.82|140.33|138.83|140.3|138.8|9
1625337160000|2021-07-03 18:32:40|140.31|138.81|140.31|138.81|140.32|138.82|140.3|138.8|7
1625337170000|2021-07-03 18:32:50|140.3|138.8|140.32|138.82|140.33|138.83|140.3|138.8|6
1625337180000|2021-07-03 18:33:00|140.33|138.83|140.33|138.83|140.33|138.83|140.32|138.82|5
1625337190000|2021-07-03 18:33:10|140.32|138.82|140.32|138.82|140.33|138.83|140.32|138.82|5
1625337210000|2021-07-03 18:33:30|140.33|138.83|140.43|138.93|140.45|138.95|140.33|138.83|16
1625337220000|2021-07-03 18:33:40|140.44|138.94|140.44|138.94|140.46|138.96|140.42|138.92|15
1625337230000|2021-07-03 18:33:50|140.45|138.95|140.43|138.93|140.45|138.95|140.42|138.92|7
1625337240000|2021-07-03 18:34:00|140.42|138.92|140.42|138.92|140.45|138.95|140.39|138.89|17
1625337250000|2021-07-03 18:34:10|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|3
1625337260000|2021-07-03 18:34:20|140.45|138.95|140.4|138.9|140.45|138.95|140.37|138.87|11
1625337270000|2021-07-03 18:34:30|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|14
1625337280000|2021-07-03 18:34:40|140.42|138.92|140.42|138.92|140.43|138.93|140.42|138.92|3
1625337290000|2021-07-03 18:34:50|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|5
1625337300000|2021-07-03 18:35:00|140.38|138.88|140.37|138.87|140.39|138.89|140.37|138.87|8
1625337310000|2021-07-03 18:35:10|140.38|138.88|140.45|138.95|140.45|138.95|140.37|138.87|12
1625337320000|2021-07-03 18:35:20|140.44|138.94|140.45|138.95|140.45|138.95|140.43|138.93|8
1625337330000|2021-07-03 18:35:30|140.46|138.96|140.51|139.01|140.51|139.01|140.45|138.95|9
1625337340000|2021-07-03 18:35:40|140.5|139|140.49|138.99|140.52|139.02|140.49|138.99|7
1625337350000|2021-07-03 18:35:50|140.5|139|140.47|138.97|140.51|139.01|140.47|138.97|10
1625337360000|2021-07-03 18:36:00|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|4
1625337370000|2021-07-03 18:36:10|140.48|138.98|140.53|139.03|140.53|139.03|140.48|138.98|7
1625337380000|2021-07-03 18:36:20|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|4
1625337390000|2021-07-03 18:36:30|140.54|139.04|140.55|139.05|140.56|139.06|140.53|139.03|8
1625337400000|2021-07-03 18:36:40|140.58|139.08|140.6|139.1|140.6|139.1|140.58|139.08|5
1625337410000|2021-07-03 18:36:50|140.61|139.11|140.6|139.1|140.63|139.13|140.6|139.1|5
1625337420000|2021-07-03 18:37:00|140.58|139.08|140.66|139.16|140.66|139.16|140.58|139.08|11
1625337430000|2021-07-03 18:37:10|140.67|139.17|140.68|139.18|140.69|139.19|140.66|139.16|9
1625337440000|2021-07-03 18:37:20|140.67|139.17|140.68|139.18|140.68|139.18|140.66|139.16|4
1625337450000|2021-07-03 18:37:30|140.69|139.19|140.68|139.18|140.69|139.19|140.68|139.18|2
1625337460000|2021-07-03 18:37:40|140.7|139.2|140.7|139.2|140.71|139.21|140.69|139.19|7
1625337470000|2021-07-03 18:37:50|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|4
1625337480000|2021-07-03 18:38:00|140.69|139.19|140.7|139.2|140.71|139.21|140.69|139.19|6
1625337490000|2021-07-03 18:38:10|140.69|139.19|140.7|139.2|140.71|139.21|140.69|139.19|8
1625337500000|2021-07-03 18:38:20|140.71|139.21|140.71|139.21|140.71|139.21|140.7|139.2|3
1625337510000|2021-07-03 18:38:30|140.7|139.2|140.7|139.2|140.71|139.21|140.7|139.2|3
1625337530000|2021-07-03 18:38:50|140.69|139.19|140.8|139.3|140.81|139.31|140.68|139.18|15
1625337540000|2021-07-03 18:39:00|140.81|139.31|140.82|139.32|140.83|139.33|140.8|139.3|8
1625337550000|2021-07-03 18:39:10|140.83|139.33|140.82|139.32|140.83|139.33|140.82|139.32|4
1625337560000|2021-07-03 18:39:20|140.81|139.31|140.8|139.3|140.82|139.32|140.8|139.3|4
1625337570000|2021-07-03 18:39:30|140.79|139.29|140.73|139.23|140.79|139.29|140.73|139.23|11
1625337580000|2021-07-03 18:39:40|140.74|139.24|140.77|139.27|140.8|139.3|140.74|139.24|11
1625337590000|2021-07-03 18:39:50|140.76|139.26|140.78|139.28|140.78|139.28|140.76|139.26|5
1625337600000|2021-07-03 18:40:00|140.79|139.29|140.78|139.28|140.79|139.29|140.78|139.28|6
1625337610000|2021-07-03 18:40:10|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|6
1625337620000|2021-07-03 18:40:20|140.74|139.24|140.75|139.25|140.75|139.25|140.74|139.24|6
1625337640000|2021-07-03 18:40:40|140.74|139.24|140.76|139.26|140.77|139.27|140.74|139.24|4
1625337650000|2021-07-03 18:40:50|140.75|139.25|140.76|139.26|140.77|139.27|140.75|139.25|10
1625337660000|2021-07-03 18:41:00|140.77|139.27|140.77|139.27|140.77|139.27|140.75|139.25|7
1625337680000|2021-07-03 18:41:20|140.78|139.28|140.78|139.28|140.78|139.28|140.78|139.28|1
1625337690000|2021-07-03 18:41:30|140.77|139.27|140.79|139.29|140.79|139.29|140.77|139.27|3
1625337710000|2021-07-03 18:41:50|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|5
1625337720000|2021-07-03 18:42:00|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625337730000|2021-07-03 18:42:10|140.82|139.32|140.85|139.35|140.86|139.36|140.81|139.31|7
1625337740000|2021-07-03 18:42:20|140.86|139.36|140.82|139.32|140.86|139.36|140.81|139.31|6
1625337750000|2021-07-03 18:42:30|140.81|139.31|140.84|139.34|140.85|139.35|140.81|139.31|7
1625337760000|2021-07-03 18:42:40|140.85|139.35|140.85|139.35|140.86|139.36|140.85|139.35|7
1625337770000|2021-07-03 18:42:50|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|2
1625337780000|2021-07-03 18:43:00|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625337790000|2021-07-03 18:43:10|140.86|139.36|140.86|139.36|140.87|139.37|140.85|139.35|7
1625337800000|2021-07-03 18:43:20|140.85|139.35|140.89|139.39|140.89|139.39|140.85|139.35|9
1625337810000|2021-07-03 18:43:30|140.88|139.38|140.87|139.37|140.89|139.39|140.87|139.37|6
1625337820000|2021-07-03 18:43:40|140.88|139.38|140.87|139.37|140.88|139.38|140.87|139.37|2
1625337830000|2021-07-03 18:43:50|140.88|139.38|140.89|139.39|140.9|139.4|140.88|139.38|6
1625337840000|2021-07-03 18:44:00|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|8
1625337850000|2021-07-03 18:44:10|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|5
1625337860000|2021-07-03 18:44:20|140.89|139.39|140.95|139.45|140.95|139.45|140.89|139.39|6
1625337870000|2021-07-03 18:44:30|140.96|139.46|140.98|139.48|140.98|139.48|140.95|139.45|9
1625337880000|2021-07-03 18:44:40|140.97|139.47|140.95|139.45|140.97|139.47|140.95|139.45|5
1625337890000|2021-07-03 18:44:50|140.94|139.44|140.9|139.4|140.94|139.44|140.9|139.4|11
1625337900000|2021-07-03 18:45:00|140.91|139.41|140.91|139.41|140.91|139.41|140.9|139.4|5
1625337910000|2021-07-03 18:45:10|140.92|139.42|140.97|139.47|140.99|139.49|140.92|139.42|9
1625337920000|2021-07-03 18:45:20|140.98|139.48|140.92|139.42|140.98|139.48|140.91|139.41|7
1625337930000|2021-07-03 18:45:30|140.91|139.41|140.92|139.42|140.92|139.42|140.91|139.41|4
1625337940000|2021-07-03 18:45:40|140.91|139.41|140.91|139.41|140.91|139.41|140.9|139.4|3
1625337950000|2021-07-03 18:45:50|140.9|139.4|140.91|139.41|140.91|139.41|140.9|139.4|4
1625337960000|2021-07-03 18:46:00|140.89|139.39|140.87|139.37|140.89|139.39|140.87|139.37|5
1625337970000|2021-07-03 18:46:10|140.88|139.38|140.82|139.32|140.88|139.38|140.82|139.32|12
1625337980000|2021-07-03 18:46:20|140.81|139.31|140.81|139.31|140.82|139.32|140.79|139.29|9
1625337990000|2021-07-03 18:46:30|140.82|139.32|140.81|139.31|140.83|139.33|140.81|139.31|8
1625338000000|2021-07-03 18:46:40|140.82|139.32|140.85|139.35|140.85|139.35|140.82|139.32|6
1625338020000|2021-07-03 18:47:00|140.86|139.36|140.86|139.36|140.86|139.36|140.86|139.36|1
1625338030000|2021-07-03 18:47:10|140.87|139.37|140.84|139.34|140.88|139.38|140.83|139.33|13
1625338040000|2021-07-03 18:47:20|140.85|139.35|140.92|139.42|140.92|139.42|140.85|139.35|10
1625338050000|2021-07-03 18:47:30|140.91|139.41|140.92|139.42|140.92|139.42|140.9|139.4|9
1625338060000|2021-07-03 18:47:40|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|3
1625338070000|2021-07-03 18:47:50|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|3
1625338080000|2021-07-03 18:48:00|140.91|139.41|140.91|139.41|140.92|139.42|140.91|139.41|3
1625338090000|2021-07-03 18:48:10|140.9|139.4|140.89|139.39|140.91|139.41|140.89|139.39|6
1625338100000|2021-07-03 18:48:20|140.88|139.38|140.86|139.36|140.88|139.38|140.85|139.35|5
1625338110000|2021-07-03 18:48:30|140.85|139.35|140.88|139.38|140.88|139.38|140.85|139.35|10
1625338120000|2021-07-03 18:48:40|140.89|139.39|140.89|139.39|140.89|139.39|140.88|139.38|3
1625338130000|2021-07-03 18:48:50|140.87|139.37|140.85|139.35|140.87|139.37|140.85|139.35|7
1625338140000|2021-07-03 18:49:00|140.86|139.36|140.83|139.33|140.86|139.36|140.82|139.32|6
1625338150000|2021-07-03 18:49:10|140.84|139.34|140.83|139.33|140.85|139.35|140.83|139.33|4
1625338160000|2021-07-03 18:49:20|140.84|139.34|140.82|139.32|140.85|139.35|140.82|139.32|9
1625338180000|2021-07-03 18:49:40|140.83|139.33|140.84|139.34|140.84|139.34|140.81|139.31|6
1625338190000|2021-07-03 18:49:50|140.83|139.33|140.82|139.32|140.84|139.34|140.82|139.32|8
1625338200000|2021-07-03 18:50:00|140.83|139.33|140.85|139.35|140.85|139.35|140.83|139.33|6
1625338210000|2021-07-03 18:50:10|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625338220000|2021-07-03 18:50:20|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|4
1625338230000|2021-07-03 18:50:30|140.84|139.34|140.88|139.38|140.88|139.38|140.84|139.34|9
1625338240000|2021-07-03 18:50:40|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|7
1625338250000|2021-07-03 18:50:50|140.88|139.38|140.9|139.4|140.91|139.41|140.88|139.38|5
1625338260000|2021-07-03 18:51:00|140.89|139.39|140.85|139.35|140.89|139.39|140.85|139.35|7
1625338270000|2021-07-03 18:51:10|140.84|139.34|140.85|139.35|140.87|139.37|140.84|139.34|10
1625338280000|2021-07-03 18:51:20|140.86|139.36|140.89|139.39|140.9|139.4|140.85|139.35|9
1625338290000|2021-07-03 18:51:30|140.9|139.4|140.9|139.4|140.9|139.4|140.9|139.4|1
1625338300000|2021-07-03 18:51:40|140.89|139.39|140.86|139.36|140.89|139.39|140.85|139.35|6
1625338310000|2021-07-03 18:51:50|140.89|139.39|140.88|139.38|140.9|139.4|140.88|139.38|6
1625338320000|2021-07-03 18:52:00|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|4
1625338330000|2021-07-03 18:52:10|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|5
1625338340000|2021-07-03 18:52:20|140.84|139.34|140.85|139.35|140.86|139.36|140.84|139.34|6
1625338350000|2021-07-03 18:52:30|140.86|139.36|140.85|139.35|140.87|139.37|140.85|139.35|6
1625338360000|2021-07-03 18:52:40|140.84|139.34|140.83|139.33|140.84|139.34|140.83|139.33|4
1625338370000|2021-07-03 18:52:50|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|2
1625338380000|2021-07-03 18:53:00|140.84|139.34|140.83|139.33|140.84|139.34|140.82|139.32|8
1625338390000|2021-07-03 18:53:10|140.84|139.34|140.85|139.35|140.85|139.35|140.84|139.34|2
1625338400000|2021-07-03 18:53:20|140.86|139.36|140.88|139.38|140.89|139.39|140.86|139.36|9
1625338410000|2021-07-03 18:53:30|140.87|139.37|140.87|139.37|140.87|139.37|140.86|139.36|7
1625338420000|2021-07-03 18:53:40|140.86|139.36|140.83|139.33|140.86|139.36|140.83|139.33|4
1625338450000|2021-07-03 18:54:10|140.84|139.34|140.83|139.33|140.84|139.34|140.83|139.33|6
1625338460000|2021-07-03 18:54:20|140.84|139.34|140.83|139.33|140.84|139.34|140.83|139.33|8
1625338470000|2021-07-03 18:54:30|140.84|139.34|140.8|139.3|140.84|139.34|140.8|139.3|5
1625338480000|2021-07-03 18:54:40|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|5
1625338490000|2021-07-03 18:54:50|140.8|139.3|140.81|139.31|140.81|139.31|140.79|139.29|6
1625338500000|2021-07-03 18:55:00|140.82|139.32|140.82|139.32|140.82|139.32|140.81|139.31|3
1625338510000|2021-07-03 18:55:10|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625338520000|2021-07-03 18:55:20|140.79|139.29|140.82|139.32|140.82|139.32|140.77|139.27|10
1625338530000|2021-07-03 18:55:30|140.81|139.31|140.82|139.32|140.82|139.32|140.81|139.31|4
1625338540000|2021-07-03 18:55:40|140.81|139.31|140.82|139.32|140.82|139.32|140.81|139.31|2
1625338550000|2021-07-03 18:55:50|140.81|139.31|140.82|139.32|140.82|139.32|140.81|139.31|4
1625338560000|2021-07-03 18:56:00|140.81|139.31|140.8|139.3|140.82|139.32|140.8|139.3|6
1625338570000|2021-07-03 18:56:10|140.81|139.31|140.73|139.23|140.81|139.31|140.72|139.22|14
1625338580000|2021-07-03 18:56:20|140.72|139.22|140.72|139.22|140.73|139.23|140.72|139.22|5
1625338590000|2021-07-03 18:56:30|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|6
1625338600000|2021-07-03 18:56:40|140.71|139.21|140.71|139.21|140.72|139.22|140.71|139.21|3
1625338610000|2021-07-03 18:56:50|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|4
1625338620000|2021-07-03 18:57:00|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|6
1625338630000|2021-07-03 18:57:10|140.72|139.22|140.72|139.22|140.72|139.22|140.71|139.21|3
1625338640000|2021-07-03 18:57:20|140.71|139.21|140.71|139.21|140.72|139.22|140.71|139.21|5
1625338650000|2021-07-03 18:57:30|140.72|139.22|140.72|139.22|140.72|139.22|140.71|139.21|3
1625338660000|2021-07-03 18:57:40|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|4
1625338670000|2021-07-03 18:57:50|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|2
1625338680000|2021-07-03 18:58:00|140.71|139.21|140.71|139.21|140.72|139.22|140.71|139.21|3
1625338690000|2021-07-03 18:58:10|140.7|139.2|140.71|139.21|140.71|139.21|140.7|139.2|6
1625338700000|2021-07-03 18:58:20|140.7|139.2|140.62|139.12|140.7|139.2|140.61|139.11|16
1625338710000|2021-07-03 18:58:30|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|6
1625338720000|2021-07-03 18:58:40|140.61|139.11|140.62|139.12|140.63|139.13|140.61|139.11|6
1625338730000|2021-07-03 18:58:50|140.61|139.11|140.59|139.09|140.62|139.12|140.58|139.08|11
1625338740000|2021-07-03 18:59:00|140.58|139.08|140.58|139.08|140.58|139.08|140.56|139.06|5
1625338750000|2021-07-03 18:59:10|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|4
1625338760000|2021-07-03 18:59:20|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|4
1625338770000|2021-07-03 18:59:30|140.55|139.05|140.49|138.99|140.55|139.05|140.48|138.98|7
1625338780000|2021-07-03 18:59:40|140.48|138.98|140.44|138.94|140.48|138.98|140.44|138.94|11
1625338790000|2021-07-03 18:59:50|140.45|138.95|140.45|138.95|140.46|138.96|140.44|138.94|10
1625338800000|2021-07-03 19:00:00|140.44|138.94|140.48|138.98|140.48|138.98|140.44|138.94|6
1625338810000|2021-07-03 19:00:10|140.49|138.99|140.4|138.9|140.49|138.99|140.4|138.9|12
1625338820000|2021-07-03 19:00:20|140.39|138.89|140.36|138.86|140.4|138.9|140.35|138.85|16
1625338830000|2021-07-03 19:00:30|140.35|138.85|140.31|138.81|140.35|138.85|140.26|138.76|20
1625338840000|2021-07-03 19:00:40|140.3|138.8|140.24|138.74|140.3|138.8|140.24|138.74|12
1625338850000|2021-07-03 19:00:50|140.23|138.73|140.22|138.72|140.23|138.73|140.22|138.72|4
1625338860000|2021-07-03 19:01:00|140.23|138.73|140.25|138.75|140.25|138.75|140.23|138.73|3
1625338870000|2021-07-03 19:01:10|140.26|138.76|140.24|138.74|140.27|138.77|140.24|138.74|8
1625338880000|2021-07-03 19:01:20|140.25|138.75|140.22|138.72|140.25|138.75|140.21|138.71|16
1625338890000|2021-07-03 19:01:30|140.23|138.73|140.27|138.77|140.27|138.77|140.22|138.72|9
1625338900000|2021-07-03 19:01:40|140.28|138.78|140.27|138.77|140.28|138.78|140.26|138.76|10
1625338910000|2021-07-03 19:01:50|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|7
1625338920000|2021-07-03 19:02:00|140.27|138.77|140.38|138.88|140.39|138.89|140.27|138.77|18
1625338930000|2021-07-03 19:02:10|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|6
1625338940000|2021-07-03 19:02:20|140.39|138.89|140.31|138.81|140.39|138.89|140.3|138.8|10
1625338950000|2021-07-03 19:02:30|140.3|138.8|140.34|138.84|140.34|138.84|140.3|138.8|8
1625338960000|2021-07-03 19:02:40|140.33|138.83|140.31|138.81|140.34|138.84|140.31|138.81|5
1625338970000|2021-07-03 19:02:50|140.3|138.8|140.35|138.85|140.36|138.86|140.3|138.8|9
1625338980000|2021-07-03 19:03:00|140.34|138.84|140.4|138.9|140.4|138.9|140.34|138.84|8
1625338990000|2021-07-03 19:03:10|140.39|138.89|140.37|138.87|140.4|138.9|140.37|138.87|4
1625339000000|2021-07-03 19:03:20|140.38|138.88|140.36|138.86|140.38|138.88|140.36|138.86|7
1625339010000|2021-07-03 19:03:30|140.37|138.87|140.37|138.87|140.37|138.87|140.35|138.85|5
1625339020000|2021-07-03 19:03:40|140.38|138.88|140.4|138.9|140.41|138.91|140.37|138.87|9
1625339030000|2021-07-03 19:03:50|140.39|138.89|140.36|138.86|140.39|138.89|140.35|138.85|13
1625339040000|2021-07-03 19:04:00|140.37|138.87|140.37|138.87|140.38|138.88|140.36|138.86|15
1625339050000|2021-07-03 19:04:10|140.36|138.86|140.36|138.86|140.37|138.87|140.35|138.85|9
1625339060000|2021-07-03 19:04:20|140.37|138.87|140.38|138.88|140.39|138.89|140.36|138.86|10
1625339070000|2021-07-03 19:04:30|140.37|138.87|140.33|138.83|140.37|138.87|140.33|138.83|8
1625339080000|2021-07-03 19:04:40|140.34|138.84|140.36|138.86|140.36|138.86|140.32|138.82|14
1625339090000|2021-07-03 19:04:50|140.34|138.84|140.37|138.87|140.37|138.87|140.34|138.84|8
1625339100000|2021-07-03 19:05:00|140.36|138.86|140.34|138.84|140.37|138.87|140.33|138.83|9
1625339110000|2021-07-03 19:05:10|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|2
1625339120000|2021-07-03 19:05:20|140.33|138.83|140.38|138.88|140.38|138.88|140.33|138.83|5
1625339130000|2021-07-03 19:05:30|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|6
1625339140000|2021-07-03 19:05:40|140.37|138.87|140.42|138.92|140.43|138.93|140.37|138.87|12
1625339150000|2021-07-03 19:05:50|140.41|138.91|140.42|138.92|140.42|138.92|140.41|138.91|2
1625339170000|2021-07-03 19:06:10|140.43|138.93|140.43|138.93|140.43|138.93|140.42|138.92|7
1625339180000|2021-07-03 19:06:20|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|6
1625339190000|2021-07-03 19:06:30|140.46|138.96|140.52|139.02|140.54|139.04|140.46|138.96|11
1625339210000|2021-07-03 19:06:50|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|10
1625339220000|2021-07-03 19:07:00|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|6
1625339230000|2021-07-03 19:07:10|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625339240000|2021-07-03 19:07:20|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|2
1625339250000|2021-07-03 19:07:30|140.57|139.07|140.65|139.15|140.66|139.16|140.57|139.07|13
1625339260000|2021-07-03 19:07:40|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|10
1625339270000|2021-07-03 19:07:50|140.66|139.16|140.6|139.1|140.67|139.17|140.59|139.09|10
1625339280000|2021-07-03 19:08:00|140.59|139.09|140.61|139.11|140.61|139.11|140.59|139.09|4
1625339290000|2021-07-03 19:08:10|140.6|139.1|140.59|139.09|140.61|139.11|140.58|139.08|8
1625339300000|2021-07-03 19:08:20|140.58|139.08|140.56|139.06|140.61|139.11|140.56|139.06|14
1625339310000|2021-07-03 19:08:30|140.57|139.07|140.58|139.08|140.59|139.09|140.57|139.07|4
1625339320000|2021-07-03 19:08:40|140.59|139.09|140.59|139.09|140.59|139.09|140.59|139.09|1
1625339340000|2021-07-03 19:09:00|140.6|139.1|140.65|139.15|140.65|139.15|140.6|139.1|8
1625339350000|2021-07-03 19:09:10|140.66|139.16|140.66|139.16|140.67|139.17|140.65|139.15|9
1625339360000|2021-07-03 19:09:20|140.65|139.15|140.64|139.14|140.66|139.16|140.64|139.14|4
1625339370000|2021-07-03 19:09:30|140.65|139.15|140.66|139.16|140.66|139.16|140.62|139.12|6
1625339380000|2021-07-03 19:09:40|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|2
1625339390000|2021-07-03 19:09:50|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|4
1625339400000|2021-07-03 19:10:00|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625339410000|2021-07-03 19:10:10|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625339420000|2021-07-03 19:10:20|140.62|139.12|140.64|139.14|140.64|139.14|140.61|139.11|5
1625339430000|2021-07-03 19:10:30|140.63|139.13|140.52|139.02|140.64|139.14|140.51|139.01|20
1625339440000|2021-07-03 19:10:40|140.51|139.01|140.5|139|140.51|139.01|140.5|139|4
1625339450000|2021-07-03 19:10:50|140.51|139.01|140.56|139.06|140.57|139.07|140.5|139|11
1625339460000|2021-07-03 19:11:00|140.54|139.04|140.4|138.9|140.54|139.04|140.4|138.9|18
1625339470000|2021-07-03 19:11:10|140.42|138.92|140.42|138.92|140.43|138.93|140.41|138.91|8
1625339480000|2021-07-03 19:11:20|140.43|138.93|140.48|138.98|140.53|139.03|140.43|138.93|14
1625339490000|2021-07-03 19:11:30|140.49|138.99|140.47|138.97|140.49|138.99|140.47|138.97|5
1625339500000|2021-07-03 19:11:40|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|8
1625339510000|2021-07-03 19:11:50|140.44|138.94|140.52|139.02|140.52|139.02|140.43|138.93|15
1625339520000|2021-07-03 19:12:00|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|4
1625339530000|2021-07-03 19:12:10|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|11
1625339540000|2021-07-03 19:12:20|140.54|139.04|140.55|139.05|140.56|139.06|140.53|139.03|8
1625339550000|2021-07-03 19:12:30|140.56|139.06|140.61|139.11|140.61|139.11|140.55|139.05|9
1625339560000|2021-07-03 19:12:40|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|7
1625339570000|2021-07-03 19:12:50|140.61|139.11|140.6|139.1|140.61|139.11|140.6|139.1|8
1625339580000|2021-07-03 19:13:00|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|8
1625339590000|2021-07-03 19:13:10|140.61|139.11|140.62|139.12|140.63|139.13|140.61|139.11|4
1625339610000|2021-07-03 19:13:30|140.61|139.11|140.61|139.11|140.61|139.11|140.61|139.11|1
1625339620000|2021-07-03 19:13:40|140.62|139.12|140.55|139.05|140.62|139.12|140.55|139.05|6
1625339630000|2021-07-03 19:13:50|140.54|139.04|140.54|139.04|140.54|139.04|140.53|139.03|5
1625339640000|2021-07-03 19:14:00|140.55|139.05|140.56|139.06|140.56|139.06|140.54|139.04|3
1625339650000|2021-07-03 19:14:10|140.55|139.05|140.51|139.01|140.55|139.05|140.5|139|7
1625339660000|2021-07-03 19:14:20|140.5|139|140.51|139.01|140.51|139.01|140.5|139|2
1625339670000|2021-07-03 19:14:30|140.5|139|140.47|138.97|140.5|139|140.45|138.95|10
1625339680000|2021-07-03 19:14:40|140.46|138.96|140.48|138.98|140.5|139|140.46|138.96|7
1625339690000|2021-07-03 19:14:50|140.49|138.99|140.47|138.97|140.49|138.99|140.47|138.97|5
1625339700000|2021-07-03 19:15:00|140.48|138.98|140.53|139.03|140.54|139.04|140.48|138.98|8
1625339710000|2021-07-03 19:15:10|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|4
1625339720000|2021-07-03 19:15:20|140.5|139|140.48|138.98|140.51|139.01|140.47|138.97|13
1625339730000|2021-07-03 19:15:30|140.49|138.99|140.49|138.99|140.5|139|140.48|138.98|6
1625339740000|2021-07-03 19:15:40|140.5|139|140.46|138.96|140.5|139|140.45|138.95|12
1625339750000|2021-07-03 19:15:50|140.47|138.97|140.46|138.96|140.48|138.98|140.46|138.96|8
1625339760000|2021-07-03 19:16:00|140.47|138.97|140.45|138.95|140.48|138.98|140.45|138.95|11
1625339770000|2021-07-03 19:16:10|140.46|138.96|140.49|138.99|140.49|138.99|140.45|138.95|8
1625339780000|2021-07-03 19:16:20|140.5|139|140.47|138.97|140.5|139|140.47|138.97|5
1625339790000|2021-07-03 19:16:30|140.46|138.96|140.46|138.96|140.48|138.98|140.46|138.96|7
1625339800000|2021-07-03 19:16:40|140.47|138.97|140.45|138.95|140.47|138.97|140.45|138.95|5
1625339810000|2021-07-03 19:16:50|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|11
1625339820000|2021-07-03 19:17:00|140.45|138.95|140.45|138.95|140.46|138.96|140.45|138.95|3
1625339830000|2021-07-03 19:17:10|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625339840000|2021-07-03 19:17:20|140.47|138.97|140.45|138.95|140.47|138.97|140.45|138.95|7
1625339850000|2021-07-03 19:17:30|140.46|138.96|140.47|138.97|140.47|138.97|140.45|138.95|7
1625339860000|2021-07-03 19:17:40|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625339870000|2021-07-03 19:17:50|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625339880000|2021-07-03 19:18:00|140.46|138.96|140.47|138.97|140.48|138.98|140.46|138.96|7
1625339890000|2021-07-03 19:18:10|140.48|138.98|140.47|138.97|140.48|138.98|140.47|138.97|2
1625339900000|2021-07-03 19:18:20|140.48|138.98|140.61|139.11|140.61|139.11|140.48|138.98|15
1625339910000|2021-07-03 19:18:30|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|6
1625339920000|2021-07-03 19:18:40|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|4
1625339930000|2021-07-03 19:18:50|140.62|139.12|140.63|139.13|140.64|139.14|140.62|139.12|6
1625339940000|2021-07-03 19:19:00|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625339950000|2021-07-03 19:19:10|140.65|139.15|140.66|139.16|140.66|139.16|140.65|139.15|2
1625339960000|2021-07-03 19:19:20|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|7
1625339970000|2021-07-03 19:19:30|140.66|139.16|140.66|139.16|140.66|139.16|140.65|139.15|3
1625339980000|2021-07-03 19:19:40|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|2
1625339990000|2021-07-03 19:19:50|140.65|139.15|140.59|139.09|140.66|139.16|140.59|139.09|8
1625340000000|2021-07-03 19:20:00|140.6|139.1|140.6|139.1|140.61|139.11|140.6|139.1|3
1625340010000|2021-07-03 19:20:10|140.61|139.11|140.62|139.12|140.62|139.12|140.6|139.1|4
1625340020000|2021-07-03 19:20:20|140.61|139.11|140.58|139.08|140.61|139.11|140.55|139.05|9
1625340030000|2021-07-03 19:20:30|140.57|139.07|140.48|138.98|140.58|139.08|140.48|138.98|18
1625340040000|2021-07-03 19:20:40|140.47|138.97|140.47|138.97|140.48|138.98|140.47|138.97|7
1625340050000|2021-07-03 19:20:50|140.46|138.96|140.41|138.91|140.46|138.96|140.4|138.9|9
1625340060000|2021-07-03 19:21:00|140.4|138.9|140.43|138.93|140.44|138.94|140.4|138.9|10
1625340070000|2021-07-03 19:21:10|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|4
1625340080000|2021-07-03 19:21:20|140.42|138.92|140.43|138.93|140.44|138.94|140.41|138.91|8
1625340090000|2021-07-03 19:21:30|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|9
1625340100000|2021-07-03 19:21:40|140.43|138.93|140.38|138.88|140.43|138.93|140.38|138.88|14
1625340110000|2021-07-03 19:21:50|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|6
1625340120000|2021-07-03 19:22:00|140.37|138.87|140.38|138.88|140.38|138.88|140.37|138.87|2
1625340130000|2021-07-03 19:22:10|140.37|138.87|140.41|138.91|140.41|138.91|140.37|138.87|9
1625340140000|2021-07-03 19:22:20|140.42|138.92|140.46|138.96|140.47|138.97|140.42|138.92|21
1625340150000|2021-07-03 19:22:30|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|4
1625340160000|2021-07-03 19:22:40|140.45|138.95|140.43|138.93|140.45|138.95|140.42|138.92|5
1625340180000|2021-07-03 19:23:00|140.44|138.94|140.44|138.94|140.45|138.95|140.43|138.93|5
1625340190000|2021-07-03 19:23:10|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|7
1625340200000|2021-07-03 19:23:20|140.46|138.96|140.46|138.96|140.48|138.98|140.46|138.96|5
1625340210000|2021-07-03 19:23:30|140.47|138.97|140.48|138.98|140.48|138.98|140.46|138.96|14
1625340220000|2021-07-03 19:23:40|140.47|138.97|140.46|138.96|140.48|138.98|140.46|138.96|12
1625340230000|2021-07-03 19:23:50|140.47|138.97|140.48|138.98|140.48|138.98|140.46|138.96|8
1625340240000|2021-07-03 19:24:00|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|10
1625340250000|2021-07-03 19:24:10|140.47|138.97|140.43|138.93|140.47|138.97|140.43|138.93|11
1625340260000|2021-07-03 19:24:20|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|8
1625340270000|2021-07-03 19:24:30|140.44|138.94|140.43|138.93|140.44|138.94|140.43|138.93|2
1625340280000|2021-07-03 19:24:40|140.44|138.94|140.4|138.9|140.45|138.95|140.4|138.9|4
1625340290000|2021-07-03 19:24:50|140.41|138.91|140.4|138.9|140.42|138.92|140.4|138.9|4
1625340300000|2021-07-03 19:25:00|140.41|138.91|140.42|138.92|140.43|138.93|140.41|138.91|4
1625340310000|2021-07-03 19:25:10|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|10
1625340320000|2021-07-03 19:25:20|140.41|138.91|140.41|138.91|140.41|138.91|140.4|138.9|7
1625340330000|2021-07-03 19:25:30|140.4|138.9|140.41|138.91|140.41|138.91|140.4|138.9|2
1625340340000|2021-07-03 19:25:40|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|2
1625340350000|2021-07-03 19:25:50|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|3
1625340360000|2021-07-03 19:26:00|140.47|138.97|140.49|138.99|140.49|138.99|140.46|138.96|6
1625340370000|2021-07-03 19:26:10|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|4
1625340380000|2021-07-03 19:26:20|140.5|139|140.6|139.1|140.62|139.12|140.5|139|13
1625340390000|2021-07-03 19:26:30|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|5
1625340400000|2021-07-03 19:26:40|140.59|139.09|140.59|139.09|140.62|139.12|140.59|139.09|7
1625340410000|2021-07-03 19:26:50|140.58|139.08|140.57|139.07|140.58|139.08|140.55|139.05|10
1625340420000|2021-07-03 19:27:00|140.56|139.06|140.57|139.07|140.57|139.07|140.55|139.05|7
1625340430000|2021-07-03 19:27:10|140.56|139.06|140.57|139.07|140.57|139.07|140.56|139.06|4
1625340440000|2021-07-03 19:27:20|140.58|139.08|140.56|139.06|140.58|139.08|140.56|139.06|7
1625340450000|2021-07-03 19:27:30|140.55|139.05|140.52|139.02|140.55|139.05|140.51|139.01|4
1625340460000|2021-07-03 19:27:40|140.51|139.01|140.51|139.01|140.51|139.01|140.49|138.99|9
1625340470000|2021-07-03 19:27:50|140.52|139.02|140.53|139.03|140.54|139.04|140.5|139|15
1625340480000|2021-07-03 19:28:00|140.52|139.02|140.52|139.02|140.52|139.02|140.49|138.99|9
1625340490000|2021-07-03 19:28:10|140.51|139.01|140.5|139|140.51|139.01|140.48|138.98|10
1625340500000|2021-07-03 19:28:20|140.49|138.99|140.46|138.96|140.49|138.99|140.45|138.95|10
1625340510000|2021-07-03 19:28:30|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|2
1625340520000|2021-07-03 19:28:40|140.47|138.97|140.5|139|140.5|139|140.46|138.96|6
1625340540000|2021-07-03 19:29:00|140.47|138.97|140.41|138.91|140.49|138.99|140.41|138.91|14
1625340550000|2021-07-03 19:29:10|140.4|138.9|140.41|138.91|140.41|138.91|140.37|138.87|7
1625340560000|2021-07-03 19:29:20|140.42|138.92|140.48|138.98|140.48|138.98|140.42|138.92|11
1625340570000|2021-07-03 19:29:30|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|8
1625340580000|2021-07-03 19:29:40|140.49|138.99|140.51|139.01|140.51|139.01|140.46|138.96|10
1625340590000|2021-07-03 19:29:50|140.5|139|140.46|138.96|140.5|139|140.46|138.96|5
1625340600000|2021-07-03 19:30:00|140.47|138.97|140.4|138.9|140.48|138.98|140.4|138.9|16
1625340610000|2021-07-03 19:30:10|140.41|138.91|140.45|138.95|140.45|138.95|140.4|138.9|10
1625340620000|2021-07-03 19:30:20|140.46|138.96|140.48|138.98|140.49|138.99|140.46|138.96|8
1625340630000|2021-07-03 19:30:30|140.47|138.97|140.5|139|140.5|139|140.47|138.97|4
1625340640000|2021-07-03 19:30:40|140.53|139.03|140.55|139.05|140.56|139.06|140.52|139.02|7
1625340650000|2021-07-03 19:30:50|140.56|139.06|140.56|139.06|140.57|139.07|140.56|139.06|5
1625340660000|2021-07-03 19:31:00|140.57|139.07|140.64|139.14|140.67|139.17|140.57|139.07|9
1625340670000|2021-07-03 19:31:10|140.65|139.15|140.61|139.11|140.65|139.15|140.59|139.09|9
1625340680000|2021-07-03 19:31:20|140.6|139.1|140.59|139.09|140.61|139.11|140.57|139.07|8
1625340690000|2021-07-03 19:31:30|140.58|139.08|140.6|139.1|140.61|139.11|140.58|139.08|5
1625340700000|2021-07-03 19:31:40|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|13
1625340710000|2021-07-03 19:31:50|140.6|139.1|140.52|139.02|140.6|139.1|140.52|139.02|10
1625340720000|2021-07-03 19:32:00|140.53|139.03|140.53|139.03|140.53|139.03|140.5|139|12
1625340730000|2021-07-03 19:32:10|140.52|139.02|140.55|139.05|140.55|139.05|140.51|139.01|9
1625340740000|2021-07-03 19:32:20|140.54|139.04|140.54|139.04|140.54|139.04|140.53|139.03|3
1625340750000|2021-07-03 19:32:30|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|4
1625340760000|2021-07-03 19:32:40|140.53|139.03|140.5|139|140.53|139.03|140.5|139|4
1625340770000|2021-07-03 19:32:50|140.49|138.99|140.43|138.93|140.49|138.99|140.42|138.92|9
1625340780000|2021-07-03 19:33:00|140.42|138.92|140.49|138.99|140.51|139.01|140.42|138.92|15
1625340790000|2021-07-03 19:33:10|140.48|138.98|140.48|138.98|140.51|139.01|140.45|138.95|12
1625340800000|2021-07-03 19:33:20|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|6
1625340810000|2021-07-03 19:33:30|140.47|138.97|140.47|138.97|140.47|138.97|140.46|138.96|5
1625340820000|2021-07-03 19:33:40|140.48|138.98|140.48|138.98|140.5|139|140.47|138.97|7
1625340830000|2021-07-03 19:33:50|140.47|138.97|140.5|139|140.51|139.01|140.47|138.97|12
1625340840000|2021-07-03 19:34:00|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|6
1625340850000|2021-07-03 19:34:10|140.49|138.99|140.49|138.99|140.49|138.99|140.49|138.99|1
1625340860000|2021-07-03 19:34:20|140.5|139|140.51|139.01|140.51|139.01|140.5|139|4
1625340880000|2021-07-03 19:34:40|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|4
1625340890000|2021-07-03 19:34:50|140.5|139|140.5|139|140.51|139.01|140.5|139|7
1625340900000|2021-07-03 19:35:00|140.51|139.01|140.47|138.97|140.51|139.01|140.47|138.97|7
1625340910000|2021-07-03 19:35:10|140.48|138.98|140.48|138.98|140.48|138.98|140.47|138.97|3
1625340920000|2021-07-03 19:35:20|140.47|138.97|140.44|138.94|140.49|138.99|140.44|138.94|8
1625340930000|2021-07-03 19:35:30|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|2
1625340950000|2021-07-03 19:35:50|140.45|138.95|140.45|138.95|140.46|138.96|140.45|138.95|5
1625340960000|2021-07-03 19:36:00|140.43|138.93|140.42|138.92|140.46|138.96|140.42|138.92|13
1625340970000|2021-07-03 19:36:10|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|4
1625340980000|2021-07-03 19:36:20|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|6
1625340990000|2021-07-03 19:36:30|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625341000000|2021-07-03 19:36:40|140.43|138.93|140.39|138.89|140.44|138.94|140.39|138.89|8
1625341010000|2021-07-03 19:36:50|140.4|138.9|140.38|138.88|140.4|138.9|140.38|138.88|7
1625341020000|2021-07-03 19:37:00|140.37|138.87|140.42|138.92|140.44|138.94|140.37|138.87|12
1625341030000|2021-07-03 19:37:10|140.44|138.94|140.46|138.96|140.46|138.96|140.44|138.94|8
1625341040000|2021-07-03 19:37:20|140.45|138.95|140.46|138.96|140.46|138.96|140.45|138.95|2
1625341050000|2021-07-03 19:37:30|140.47|138.97|140.52|139.02|140.52|139.02|140.46|138.96|5
1625341060000|2021-07-03 19:37:40|140.51|139.01|140.53|139.03|140.53|139.03|140.51|139.01|9
1625341070000|2021-07-03 19:37:50|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|10
1625341080000|2021-07-03 19:38:00|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|5
1625341090000|2021-07-03 19:38:10|140.53|139.03|140.54|139.04|140.55|139.05|140.52|139.02|6
1625341100000|2021-07-03 19:38:20|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|11
1625341110000|2021-07-03 19:38:30|140.54|139.04|140.54|139.04|140.54|139.04|140.54|139.04|1
1625341120000|2021-07-03 19:38:40|140.55|139.05|140.52|139.02|140.55|139.05|140.52|139.02|8
1625341130000|2021-07-03 19:38:50|140.53|139.03|140.55|139.05|140.55|139.05|140.53|139.03|3
1625341140000|2021-07-03 19:39:00|140.56|139.06|140.56|139.06|140.57|139.07|140.55|139.05|7
1625341150000|2021-07-03 19:39:10|140.58|139.08|140.6|139.1|140.6|139.1|140.58|139.08|8
1625341160000|2021-07-03 19:39:20|140.61|139.11|140.61|139.11|140.61|139.11|140.61|139.11|1
1625341170000|2021-07-03 19:39:30|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|2
1625341180000|2021-07-03 19:39:40|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|2
1625341190000|2021-07-03 19:39:50|140.6|139.1|140.6|139.1|140.6|139.1|140.59|139.09|3
1625341200000|2021-07-03 19:40:00|140.59|139.09|140.61|139.11|140.61|139.11|140.59|139.09|7
1625341220000|2021-07-03 19:40:20|140.6|139.1|140.6|139.1|140.6|139.1|140.6|139.1|1
1625341230000|2021-07-03 19:40:30|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|2
1625341250000|2021-07-03 19:40:50|140.63|139.13|140.63|139.13|140.63|139.13|140.63|139.13|1
1625341260000|2021-07-03 19:41:00|140.62|139.12|140.59|139.09|140.63|139.13|140.59|139.09|10
1625341270000|2021-07-03 19:41:10|140.6|139.1|140.6|139.1|140.61|139.11|140.6|139.1|5
1625341280000|2021-07-03 19:41:20|140.61|139.11|140.64|139.14|140.65|139.15|140.61|139.11|4
1625341290000|2021-07-03 19:41:30|140.63|139.13|140.62|139.12|140.63|139.13|140.61|139.11|5
1625341310000|2021-07-03 19:41:50|140.61|139.11|140.63|139.13|140.63|139.13|140.61|139.11|5
1625341320000|2021-07-03 19:42:00|140.62|139.12|140.62|139.12|140.62|139.12|140.62|139.12|1
1625341330000|2021-07-03 19:42:10|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625341340000|2021-07-03 19:42:20|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625341350000|2021-07-03 19:42:30|140.65|139.15|140.65|139.15|140.65|139.15|140.65|139.15|1
1625341360000|2021-07-03 19:42:40|140.66|139.16|140.67|139.17|140.67|139.17|140.66|139.16|6
1625341370000|2021-07-03 19:42:50|140.66|139.16|140.66|139.16|140.67|139.17|140.66|139.16|3
1625341380000|2021-07-03 19:43:00|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625341390000|2021-07-03 19:43:10|140.68|139.18|140.65|139.15|140.68|139.18|140.65|139.15|14
1625341400000|2021-07-03 19:43:20|140.64|139.14|140.54|139.04|140.65|139.15|140.54|139.04|12
1625341410000|2021-07-03 19:43:30|140.58|139.08|140.61|139.11|140.61|139.11|140.58|139.08|4
1625341420000|2021-07-03 19:43:40|140.62|139.12|140.61|139.11|140.62|139.12|140.59|139.09|18
1625341430000|2021-07-03 19:43:50|140.6|139.1|140.6|139.1|140.61|139.11|140.6|139.1|7
1625341440000|2021-07-03 19:44:00|140.61|139.11|140.61|139.11|140.64|139.14|140.6|139.1|15
1625341450000|2021-07-03 19:44:10|140.6|139.1|140.6|139.1|140.61|139.11|140.59|139.09|9
1625341460000|2021-07-03 19:44:20|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|4
1625341470000|2021-07-03 19:44:30|140.62|139.12|140.62|139.12|140.62|139.12|140.6|139.1|11
1625341480000|2021-07-03 19:44:40|140.63|139.13|140.65|139.15|140.66|139.16|140.63|139.13|10
1625341490000|2021-07-03 19:44:50|140.64|139.14|140.63|139.13|140.65|139.15|140.63|139.13|12
1625341500000|2021-07-03 19:45:00|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625341510000|2021-07-03 19:45:10|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|4
1625341520000|2021-07-03 19:45:20|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|4
1625341530000|2021-07-03 19:45:30|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625341540000|2021-07-03 19:45:40|140.63|139.13|140.6|139.1|140.64|139.14|140.6|139.1|11
1625341550000|2021-07-03 19:45:50|140.61|139.11|140.61|139.11|140.63|139.13|140.6|139.1|8
1625341560000|2021-07-03 19:46:00|140.6|139.1|140.55|139.05|140.61|139.11|140.55|139.05|12
1625341570000|2021-07-03 19:46:10|140.54|139.04|140.51|139.01|140.54|139.04|140.48|138.98|10
1625341580000|2021-07-03 19:46:20|140.52|139.02|140.54|139.04|140.54|139.04|140.52|139.02|5
1625341590000|2021-07-03 19:46:30|140.55|139.05|140.53|139.03|140.55|139.05|140.52|139.02|7
1625341600000|2021-07-03 19:46:40|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|6
1625341610000|2021-07-03 19:46:50|140.5|139|140.54|139.04|140.54|139.04|140.5|139|7
1625341620000|2021-07-03 19:47:00|140.55|139.05|140.54|139.04|140.55|139.05|140.51|139.01|10
1625341630000|2021-07-03 19:47:10|140.55|139.05|140.56|139.06|140.57|139.07|140.55|139.05|7
1625341640000|2021-07-03 19:47:20|140.57|139.07|140.61|139.11|140.62|139.12|140.57|139.07|8
1625341650000|2021-07-03 19:47:30|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|11
1625341660000|2021-07-03 19:47:40|140.61|139.11|140.59|139.09|140.61|139.11|140.59|139.09|10
1625341670000|2021-07-03 19:47:50|140.6|139.1|140.6|139.1|140.6|139.1|140.59|139.09|3
1625341680000|2021-07-03 19:48:00|140.59|139.09|140.62|139.12|140.62|139.12|140.59|139.09|4
1625341690000|2021-07-03 19:48:10|140.65|139.15|140.66|139.16|140.67|139.17|140.63|139.13|10
1625341700000|2021-07-03 19:48:20|140.67|139.17|140.69|139.19|140.69|139.19|140.66|139.16|5
1625341710000|2021-07-03 19:48:30|140.68|139.18|140.69|139.19|140.69|139.19|140.68|139.18|4
1625341720000|2021-07-03 19:48:40|140.68|139.18|140.69|139.19|140.69|139.19|140.68|139.18|6
1625341730000|2021-07-03 19:48:50|140.7|139.2|140.71|139.21|140.71|139.21|140.69|139.19|6
1625341740000|2021-07-03 19:49:00|140.7|139.2|140.69|139.19|140.71|139.21|140.69|139.19|4
1625341750000|2021-07-03 19:49:10|140.7|139.2|140.7|139.2|140.7|139.2|140.69|139.19|3
1625341770000|2021-07-03 19:49:30|140.69|139.19|140.69|139.19|140.69|139.19|140.69|139.19|1
1625341780000|2021-07-03 19:49:40|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625341790000|2021-07-03 19:49:50|140.71|139.21|140.71|139.21|140.71|139.21|140.71|139.21|1
1625341800000|2021-07-03 19:50:00|140.72|139.22|140.7|139.2|140.72|139.22|140.7|139.2|5
1625341810000|2021-07-03 19:50:10|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|2
1625341820000|2021-07-03 19:50:20|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|6
1625341830000|2021-07-03 19:50:30|140.7|139.2|140.72|139.22|140.72|139.22|140.66|139.16|14
1625341840000|2021-07-03 19:50:40|140.71|139.21|140.69|139.19|140.71|139.21|140.65|139.15|10
1625341850000|2021-07-03 19:50:50|140.7|139.2|140.69|139.19|140.7|139.2|140.69|139.19|2
1625341860000|2021-07-03 19:51:00|140.7|139.2|140.85|139.35|140.86|139.36|140.69|139.19|11
1625341870000|2021-07-03 19:51:10|140.84|139.34|140.85|139.35|140.86|139.36|140.83|139.33|11
1625341880000|2021-07-03 19:51:20|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|10
1625341890000|2021-07-03 19:51:30|140.86|139.36|140.86|139.36|140.86|139.36|140.84|139.34|7
1625341900000|2021-07-03 19:51:40|140.87|139.37|140.87|139.37|140.88|139.38|140.85|139.35|10
1625341910000|2021-07-03 19:51:50|140.88|139.38|140.88|139.38|140.89|139.39|140.88|139.38|5
1625341920000|2021-07-03 19:52:00|140.89|139.39|140.9|139.4|140.9|139.4|140.88|139.38|6
1625341930000|2021-07-03 19:52:10|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|5
1625341940000|2021-07-03 19:52:20|140.88|139.38|140.83|139.33|140.88|139.38|140.83|139.33|11
1625341950000|2021-07-03 19:52:30|140.82|139.32|140.81|139.31|140.83|139.33|140.8|139.3|8
1625341960000|2021-07-03 19:52:40|140.82|139.32|140.85|139.35|140.85|139.35|140.82|139.32|9
1625341980000|2021-07-03 19:53:00|140.86|139.36|140.93|139.43|140.93|139.43|140.85|139.35|12
1625341990000|2021-07-03 19:53:10|140.92|139.42|140.9|139.4|140.92|139.42|140.89|139.39|6
1625342000000|2021-07-03 19:53:20|140.89|139.39|140.87|139.37|140.9|139.4|140.84|139.34|17
1625342010000|2021-07-03 19:53:30|140.88|139.38|140.93|139.43|140.93|139.43|140.88|139.38|9
1625342020000|2021-07-03 19:53:40|140.92|139.42|140.91|139.41|140.94|139.44|140.91|139.41|8
1625342030000|2021-07-03 19:53:50|140.9|139.4|140.89|139.39|140.91|139.41|140.87|139.37|14
1625342040000|2021-07-03 19:54:00|140.88|139.38|140.9|139.4|140.91|139.41|140.88|139.38|13
1625342050000|2021-07-03 19:54:10|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|6
1625342060000|2021-07-03 19:54:20|140.91|139.41|140.91|139.41|140.92|139.42|140.9|139.4|13
1625342070000|2021-07-03 19:54:30|140.9|139.4|140.91|139.41|140.91|139.41|140.9|139.4|2
1625342080000|2021-07-03 19:54:40|140.9|139.4|140.85|139.35|140.9|139.4|140.84|139.34|5
1625342090000|2021-07-03 19:54:50|140.84|139.34|140.84|139.34|140.84|139.34|140.84|139.34|1
1625342100000|2021-07-03 19:55:00|140.85|139.35|140.83|139.33|140.85|139.35|140.83|139.33|5
1625342110000|2021-07-03 19:55:10|140.84|139.34|140.83|139.33|140.84|139.34|140.82|139.32|10
1625342120000|2021-07-03 19:55:20|140.84|139.34|140.87|139.37|140.87|139.37|140.84|139.34|6
1625342130000|2021-07-03 19:55:30|140.88|139.38|140.82|139.32|140.88|139.38|140.82|139.32|12
1625342140000|2021-07-03 19:55:40|140.81|139.31|140.84|139.34|140.84|139.34|140.81|139.31|8
1625342150000|2021-07-03 19:55:50|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625342160000|2021-07-03 19:56:00|140.86|139.36|140.79|139.29|140.87|139.37|140.79|139.29|12
1625342170000|2021-07-03 19:56:10|140.78|139.28|140.79|139.29|140.79|139.29|140.77|139.27|4
1625342180000|2021-07-03 19:56:20|140.8|139.3|140.79|139.29|140.8|139.3|140.78|139.28|4
1625342190000|2021-07-03 19:56:30|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|2
1625342200000|2021-07-03 19:56:40|140.8|139.3|140.83|139.33|140.85|139.35|140.8|139.3|9
1625342210000|2021-07-03 19:56:50|140.84|139.34|140.84|139.34|140.85|139.35|140.84|139.34|3
1625342220000|2021-07-03 19:57:00|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625342230000|2021-07-03 19:57:10|140.84|139.34|140.82|139.32|140.84|139.34|140.82|139.32|3
1625342240000|2021-07-03 19:57:20|140.83|139.33|140.87|139.37|140.87|139.37|140.83|139.33|6
1625342250000|2021-07-03 19:57:30|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625342260000|2021-07-03 19:57:40|140.84|139.34|140.85|139.35|140.85|139.35|140.84|139.34|2
1625342270000|2021-07-03 19:57:50|140.84|139.34|140.84|139.34|140.85|139.35|140.84|139.34|3
1625342280000|2021-07-03 19:58:00|140.85|139.35|140.86|139.36|140.86|139.36|140.85|139.35|2
1625342290000|2021-07-03 19:58:10|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|6
1625342300000|2021-07-03 19:58:20|140.85|139.35|140.85|139.35|140.85|139.35|140.84|139.34|3
1625342310000|2021-07-03 19:58:30|140.84|139.34|140.83|139.33|140.84|139.34|140.83|139.33|2
1625342320000|2021-07-03 19:58:40|140.84|139.34|140.84|139.34|140.86|139.36|140.84|139.34|7
1625342330000|2021-07-03 19:58:50|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|5
1625342340000|2021-07-03 19:59:00|140.84|139.34|140.85|139.35|140.86|139.36|140.84|139.34|12
1625342350000|2021-07-03 19:59:10|140.86|139.36|140.88|139.38|140.88|139.38|140.86|139.36|9
1625342360000|2021-07-03 19:59:20|140.87|139.37|140.85|139.35|140.87|139.37|140.85|139.35|9
1625342370000|2021-07-03 19:59:30|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|12
1625342380000|2021-07-03 19:59:40|140.86|139.36|140.84|139.34|140.86|139.36|140.84|139.34|5
1625342390000|2021-07-03 19:59:50|140.86|139.36|140.86|139.36|140.86|139.36|140.84|139.34|9
1625342400000|2021-07-03 20:00:00|140.85|139.35|140.86|139.36|140.87|139.37|140.85|139.35|9
1625342410000|2021-07-03 20:00:10|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|7
1625342430000|2021-07-03 20:00:30|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|6
1625342440000|2021-07-03 20:00:40|140.84|139.34|140.81|139.31|140.84|139.34|140.81|139.31|3
1625342450000|2021-07-03 20:00:50|140.82|139.32|140.81|139.31|140.82|139.32|140.8|139.3|6
1625342460000|2021-07-03 20:01:00|140.8|139.3|140.75|139.25|140.8|139.3|140.74|139.24|11
1625342470000|2021-07-03 20:01:10|140.74|139.24|140.68|139.18|140.77|139.27|140.68|139.18|9
1625342480000|2021-07-03 20:01:20|140.67|139.17|140.68|139.18|140.68|139.18|140.65|139.15|11
1625342490000|2021-07-03 20:01:30|140.67|139.17|140.74|139.24|140.75|139.25|140.67|139.17|15
1625342500000|2021-07-03 20:01:40|140.75|139.25|140.73|139.23|140.77|139.27|140.72|139.22|14
1625342510000|2021-07-03 20:01:50|140.74|139.24|140.75|139.25|140.78|139.28|140.73|139.23|10
1625342520000|2021-07-03 20:02:00|140.76|139.26|140.79|139.29|140.79|139.29|140.75|139.25|6
1625342530000|2021-07-03 20:02:10|140.8|139.3|140.8|139.3|140.8|139.3|140.77|139.27|10
1625342540000|2021-07-03 20:02:20|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|7
1625342550000|2021-07-03 20:02:30|140.8|139.3|140.8|139.3|140.8|139.3|140.8|139.3|1
1625342560000|2021-07-03 20:02:40|140.81|139.31|140.8|139.3|140.81|139.31|140.8|139.3|10
1625342570000|2021-07-03 20:02:50|140.79|139.29|140.83|139.33|140.83|139.33|140.79|139.29|6
1625342580000|2021-07-03 20:03:00|140.82|139.32|140.82|139.32|140.83|139.33|140.82|139.32|5
1625342590000|2021-07-03 20:03:10|140.81|139.31|140.78|139.28|140.81|139.31|140.78|139.28|10
1625342600000|2021-07-03 20:03:20|140.77|139.27|140.78|139.28|140.78|139.28|140.75|139.25|8
1625342610000|2021-07-03 20:03:30|140.77|139.27|140.77|139.27|140.77|139.27|140.77|139.27|1
1625342620000|2021-07-03 20:03:40|140.78|139.28|140.77|139.27|140.78|139.28|140.77|139.27|2
1625342630000|2021-07-03 20:03:50|140.78|139.28|140.77|139.27|140.78|139.28|140.77|139.27|2
1625342640000|2021-07-03 20:04:00|140.78|139.28|140.73|139.23|140.78|139.28|140.73|139.23|10
1625342650000|2021-07-03 20:04:10|140.72|139.22|140.76|139.26|140.76|139.26|140.72|139.22|5
1625342660000|2021-07-03 20:04:20|140.75|139.25|140.73|139.23|140.76|139.26|140.73|139.23|5
1625342670000|2021-07-03 20:04:30|140.72|139.22|140.71|139.21|140.72|139.22|140.7|139.2|10
1625342680000|2021-07-03 20:04:40|140.7|139.2|140.75|139.25|140.75|139.25|140.7|139.2|8
1625342690000|2021-07-03 20:04:50|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|6
1625342700000|2021-07-03 20:05:00|140.74|139.24|140.7|139.2|140.74|139.24|140.7|139.2|8
1625342710000|2021-07-03 20:05:10|140.69|139.19|140.73|139.23|140.73|139.23|140.69|139.19|5
1625342720000|2021-07-03 20:05:20|140.74|139.24|140.78|139.28|140.78|139.28|140.74|139.24|5
1625342730000|2021-07-03 20:05:30|140.8|139.3|140.81|139.31|140.81|139.31|140.79|139.29|4
1625342740000|2021-07-03 20:05:40|140.8|139.3|140.8|139.3|140.8|139.3|140.8|139.3|1
1625342750000|2021-07-03 20:05:50|140.79|139.29|140.77|139.27|140.8|139.3|140.76|139.26|8
1625342760000|2021-07-03 20:06:00|140.76|139.26|140.76|139.26|140.76|139.26|140.75|139.25|5
1625342770000|2021-07-03 20:06:10|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|6
1625342780000|2021-07-03 20:06:20|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|2
1625342790000|2021-07-03 20:06:30|140.75|139.25|140.71|139.21|140.75|139.25|140.71|139.21|5
1625342800000|2021-07-03 20:06:40|140.7|139.2|140.68|139.18|140.7|139.2|140.68|139.18|7
1625342810000|2021-07-03 20:06:50|140.69|139.19|140.72|139.22|140.72|139.22|140.69|139.19|6
1625342820000|2021-07-03 20:07:00|140.73|139.23|140.65|139.15|140.73|139.23|140.65|139.15|13
1625342830000|2021-07-03 20:07:10|140.63|139.13|140.66|139.16|140.66|139.16|140.62|139.12|10
1625342840000|2021-07-03 20:07:20|140.67|139.17|140.66|139.16|140.69|139.19|140.65|139.15|8
1625342850000|2021-07-03 20:07:30|140.65|139.15|140.66|139.16|140.66|139.16|140.65|139.15|4
1625342860000|2021-07-03 20:07:40|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|5
1625342870000|2021-07-03 20:07:50|140.66|139.16|140.65|139.15|140.67|139.17|140.65|139.15|10
1625342880000|2021-07-03 20:08:00|140.66|139.16|140.63|139.13|140.71|139.21|140.63|139.13|15
1625342890000|2021-07-03 20:08:10|140.62|139.12|140.67|139.17|140.67|139.17|140.62|139.12|11
1625342900000|2021-07-03 20:08:20|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|4
1625342910000|2021-07-03 20:08:30|140.64|139.14|140.66|139.16|140.66|139.16|140.63|139.13|7
1625342920000|2021-07-03 20:08:40|140.65|139.15|140.65|139.15|140.66|139.16|140.65|139.15|5
1625342930000|2021-07-03 20:08:50|140.66|139.16|140.66|139.16|140.67|139.17|140.65|139.15|5
1625342940000|2021-07-03 20:09:00|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|6
1625342950000|2021-07-03 20:09:10|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625342960000|2021-07-03 20:09:20|140.66|139.16|140.72|139.22|140.72|139.22|140.66|139.16|8
1625342970000|2021-07-03 20:09:30|140.71|139.21|140.74|139.24|140.74|139.24|140.71|139.21|6
1625342980000|2021-07-03 20:09:40|140.73|139.23|140.71|139.21|140.73|139.23|140.7|139.2|5
1625342990000|2021-07-03 20:09:50|140.72|139.22|140.7|139.2|140.72|139.22|140.7|139.2|5
1625343000000|2021-07-03 20:10:00|140.71|139.21|140.74|139.24|140.75|139.25|140.7|139.2|10
1625343010000|2021-07-03 20:10:10|140.73|139.23|140.71|139.21|140.73|139.23|140.71|139.21|3
1625343020000|2021-07-03 20:10:20|140.72|139.22|140.73|139.23|140.74|139.24|140.71|139.21|6
1625343030000|2021-07-03 20:10:30|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|4
1625343040000|2021-07-03 20:10:40|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625343050000|2021-07-03 20:10:50|140.71|139.21|140.75|139.25|140.75|139.25|140.71|139.21|5
1625343060000|2021-07-03 20:11:00|140.76|139.26|140.75|139.25|140.76|139.26|140.75|139.25|4
1625343080000|2021-07-03 20:11:20|140.76|139.26|140.79|139.29|140.79|139.29|140.75|139.25|5
1625343090000|2021-07-03 20:11:30|140.8|139.3|140.78|139.28|140.8|139.3|140.77|139.27|7
1625343100000|2021-07-03 20:11:40|140.77|139.27|140.77|139.27|140.78|139.28|140.77|139.27|3
1625343110000|2021-07-03 20:11:50|140.76|139.26|140.79|139.29|140.79|139.29|140.76|139.26|4
1625343120000|2021-07-03 20:12:00|140.8|139.3|140.79|139.29|140.8|139.3|140.78|139.28|6
1625343140000|2021-07-03 20:12:20|140.78|139.28|140.79|139.29|140.79|139.29|140.78|139.28|8
1625343150000|2021-07-03 20:12:30|140.78|139.28|140.79|139.29|140.79|139.29|140.78|139.28|8
1625343160000|2021-07-03 20:12:40|140.78|139.28|140.8|139.3|140.8|139.3|140.78|139.28|5
1625343170000|2021-07-03 20:12:50|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|10
1625343180000|2021-07-03 20:13:00|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|4
1625343190000|2021-07-03 20:13:10|140.79|139.29|140.79|139.29|140.79|139.29|140.79|139.29|1
1625343200000|2021-07-03 20:13:20|140.8|139.3|140.8|139.3|140.81|139.31|140.79|139.29|8
1625343210000|2021-07-03 20:13:30|140.79|139.29|140.81|139.31|140.81|139.31|140.79|139.29|5
1625343220000|2021-07-03 20:13:40|140.82|139.32|140.82|139.32|140.82|139.32|140.82|139.32|1
1625343230000|2021-07-03 20:13:50|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|2
1625343240000|2021-07-03 20:14:00|140.8|139.3|140.74|139.24|140.8|139.3|140.74|139.24|13
1625343250000|2021-07-03 20:14:10|140.73|139.23|140.79|139.29|140.79|139.29|140.73|139.23|10
1625343260000|2021-07-03 20:14:20|140.78|139.28|140.76|139.26|140.79|139.29|140.76|139.26|5
1625343270000|2021-07-03 20:14:30|140.75|139.25|140.76|139.26|140.77|139.27|140.74|139.24|10
1625343280000|2021-07-03 20:14:40|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|4
1625343290000|2021-07-03 20:14:50|140.77|139.27|140.77|139.27|140.77|139.27|140.76|139.26|5
1625343300000|2021-07-03 20:15:00|140.76|139.26|140.75|139.25|140.77|139.27|140.75|139.25|4
1625343310000|2021-07-03 20:15:10|140.76|139.26|140.79|139.29|140.81|139.31|140.76|139.26|7
1625343320000|2021-07-03 20:15:20|140.78|139.28|140.78|139.28|140.78|139.28|140.74|139.24|11
1625343330000|2021-07-03 20:15:30|140.79|139.29|140.82|139.32|140.82|139.32|140.79|139.29|6
1625343340000|2021-07-03 20:15:40|140.81|139.31|140.82|139.32|140.82|139.32|140.81|139.31|2
1625343350000|2021-07-03 20:15:50|140.81|139.31|140.83|139.33|140.83|139.33|140.81|139.31|3
1625343360000|2021-07-03 20:16:00|140.82|139.32|140.82|139.32|140.83|139.33|140.81|139.31|4
1625343370000|2021-07-03 20:16:10|140.81|139.31|140.82|139.32|140.82|139.32|140.8|139.3|8
1625343390000|2021-07-03 20:16:30|140.83|139.33|140.83|139.33|140.83|139.33|140.82|139.32|5
1625343400000|2021-07-03 20:16:40|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|6
1625343410000|2021-07-03 20:16:50|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|4
1625343420000|2021-07-03 20:17:00|140.79|139.29|140.83|139.33|140.83|139.33|140.77|139.27|14
1625343430000|2021-07-03 20:17:10|140.84|139.34|140.88|139.38|140.89|139.39|140.83|139.33|8
1625343440000|2021-07-03 20:17:20|140.89|139.39|140.91|139.41|140.93|139.43|140.87|139.37|12
1625343450000|2021-07-03 20:17:30|140.92|139.42|140.92|139.42|140.92|139.42|140.92|139.42|1
1625343460000|2021-07-03 20:17:40|140.93|139.43|140.88|139.38|140.93|139.43|140.87|139.37|6
1625343470000|2021-07-03 20:17:50|140.89|139.39|140.91|139.41|140.92|139.42|140.89|139.39|5
1625343480000|2021-07-03 20:18:00|140.92|139.42|140.91|139.41|140.93|139.43|140.91|139.41|10
1625343490000|2021-07-03 20:18:10|140.92|139.42|140.91|139.41|140.92|139.42|140.91|139.41|4
1625343500000|2021-07-03 20:18:20|140.9|139.4|140.92|139.42|140.92|139.42|140.9|139.4|7
1625343510000|2021-07-03 20:18:30|140.91|139.41|140.93|139.43|140.93|139.43|140.91|139.41|5
1625343520000|2021-07-03 20:18:40|140.92|139.42|140.92|139.42|140.92|139.42|140.92|139.42|1
1625343530000|2021-07-03 20:18:50|140.93|139.43|140.92|139.42|140.95|139.45|140.92|139.42|8
1625343540000|2021-07-03 20:19:00|140.91|139.41|140.88|139.38|140.91|139.41|140.87|139.37|14
1625343550000|2021-07-03 20:19:10|140.89|139.39|140.92|139.42|140.92|139.42|140.89|139.39|9
1625343560000|2021-07-03 20:19:20|140.93|139.43|140.91|139.41|140.94|139.44|140.91|139.41|7
1625343570000|2021-07-03 20:19:30|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|3
1625343580000|2021-07-03 20:19:40|140.89|139.39|140.9|139.4|140.9|139.4|140.89|139.39|2
1625343590000|2021-07-03 20:19:50|140.91|139.41|140.92|139.42|140.92|139.42|140.9|139.4|4
1625343600000|2021-07-03 20:20:00|140.91|139.41|140.92|139.42|140.92|139.42|140.9|139.4|6
1625343610000|2021-07-03 20:20:10|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|3
1625343620000|2021-07-03 20:20:20|140.94|139.44|140.95|139.45|140.95|139.45|140.93|139.43|5
1625343630000|2021-07-03 20:20:30|140.96|139.46|140.96|139.46|140.96|139.46|140.96|139.46|1
1625343640000|2021-07-03 20:20:40|140.95|139.45|140.96|139.46|140.96|139.46|140.95|139.45|2
1625343650000|2021-07-03 20:20:50|140.95|139.45|140.96|139.46|140.97|139.47|140.94|139.44|6
1625343660000|2021-07-03 20:21:00|140.97|139.47|140.97|139.47|140.98|139.48|140.97|139.47|3
1625343670000|2021-07-03 20:21:10|140.96|139.46|140.97|139.47|140.97|139.47|140.95|139.45|6
1625343680000|2021-07-03 20:21:20|140.96|139.46|140.97|139.47|140.97|139.47|140.96|139.46|8
1625343690000|2021-07-03 20:21:30|140.96|139.46|140.97|139.47|140.97|139.47|140.96|139.46|2
1625343700000|2021-07-03 20:21:40|140.96|139.46|140.98|139.48|140.98|139.48|140.95|139.45|9
1625343710000|2021-07-03 20:21:50|140.99|139.49|140.97|139.47|140.99|139.49|140.95|139.45|7
1625343720000|2021-07-03 20:22:00|140.98|139.48|140.97|139.47|140.98|139.48|140.96|139.46|8
1625343730000|2021-07-03 20:22:10|140.98|139.48|140.98|139.48|140.99|139.49|140.97|139.47|10
1625343740000|2021-07-03 20:22:20|140.97|139.47|140.97|139.47|140.99|139.49|140.97|139.47|6
1625343750000|2021-07-03 20:22:30|140.98|139.48|140.97|139.47|140.99|139.49|140.97|139.47|5
1625343760000|2021-07-03 20:22:40|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625343770000|2021-07-03 20:22:50|140.99|139.49|140.99|139.49|140.99|139.49|140.98|139.48|3
1625343780000|2021-07-03 20:23:00|141|139.5|140.98|139.48|141|139.5|140.98|139.48|7
1625343790000|2021-07-03 20:23:10|140.99|139.49|141.03|139.53|141.06|139.56|140.99|139.49|14
1625343800000|2021-07-03 20:23:20|141.04|139.54|141.07|139.57|141.07|139.57|141.03|139.53|10
1625343810000|2021-07-03 20:23:30|141.06|139.56|141.14|139.64|141.14|139.64|141.05|139.55|14
1625343820000|2021-07-03 20:23:40|141.13|139.63|141.13|139.63|141.14|139.64|141.11|139.61|11
1625343830000|2021-07-03 20:23:50|141.14|139.64|141.11|139.61|141.14|139.64|141.1|139.6|7
1625343840000|2021-07-03 20:24:00|141.12|139.62|141.13|139.63|141.13|139.63|141.11|139.61|3
1625343850000|2021-07-03 20:24:10|141.12|139.62|141.12|139.62|141.13|139.63|141.12|139.62|5
1625343860000|2021-07-03 20:24:20|141.11|139.61|141.1|139.6|141.11|139.61|141.1|139.6|2
1625343870000|2021-07-03 20:24:30|141.09|139.59|141.12|139.62|141.12|139.62|141.09|139.59|4
1625343880000|2021-07-03 20:24:40|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|6
1625343890000|2021-07-03 20:24:50|141.13|139.63|141.1|139.6|141.13|139.63|141.1|139.6|11
1625343900000|2021-07-03 20:25:00|141.11|139.61|141.1|139.6|141.11|139.61|141.1|139.6|2
1625343910000|2021-07-03 20:25:10|141.09|139.59|141.09|139.59|141.11|139.61|141.09|139.59|5
1625343920000|2021-07-03 20:25:20|141.08|139.58|141.07|139.57|141.09|139.59|141.07|139.57|8
1625343930000|2021-07-03 20:25:30|141.08|139.58|141.04|139.54|141.08|139.58|141.04|139.54|5
1625343940000|2021-07-03 20:25:40|141.03|139.53|141.04|139.54|141.04|139.54|141.02|139.52|8
1625343950000|2021-07-03 20:25:50|141.03|139.53|141.01|139.51|141.03|139.53|141|139.5|5
1625343960000|2021-07-03 20:26:00|141|139.5|141.03|139.53|141.04|139.54|141|139.5|9
1625343970000|2021-07-03 20:26:10|141.04|139.54|141.02|139.52|141.05|139.55|140.99|139.49|8
1625343980000|2021-07-03 20:26:20|141.03|139.53|141.02|139.52|141.03|139.53|141.02|139.52|8
1625343990000|2021-07-03 20:26:30|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|4
1625344000000|2021-07-03 20:26:40|141.01|139.51|141.03|139.53|141.03|139.53|141.01|139.51|3
1625344010000|2021-07-03 20:26:50|141.02|139.52|141.04|139.54|141.06|139.56|141.02|139.52|8
1625344020000|2021-07-03 20:27:00|141.05|139.55|141.05|139.55|141.05|139.55|141.05|139.55|1
1625344030000|2021-07-03 20:27:10|141.04|139.54|141.06|139.56|141.06|139.56|141.04|139.54|3
1625344040000|2021-07-03 20:27:20|141.07|139.57|141.07|139.57|141.08|139.58|141.07|139.57|3
1625344050000|2021-07-03 20:27:30|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625344060000|2021-07-03 20:27:40|141.05|139.55|141.03|139.53|141.08|139.58|141.03|139.53|13
1625344080000|2021-07-03 20:28:00|141.02|139.52|141.01|139.51|141.02|139.52|141.01|139.51|2
1625344090000|2021-07-03 20:28:10|141.02|139.52|141.01|139.51|141.02|139.52|141|139.5|6
1625344100000|2021-07-03 20:28:20|141|139.5|141.01|139.51|141.02|139.52|141|139.5|4
1625344110000|2021-07-03 20:28:30|141.02|139.52|141.01|139.51|141.02|139.52|141|139.5|8
1625344120000|2021-07-03 20:28:40|141.02|139.52|141|139.5|141.02|139.52|141|139.5|3
1625344130000|2021-07-03 20:28:50|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625344140000|2021-07-03 20:29:00|140.99|139.49|140.96|139.46|141|139.5|140.95|139.45|7
1625344150000|2021-07-03 20:29:10|140.97|139.47|140.98|139.48|140.99|139.49|140.96|139.46|10
1625344160000|2021-07-03 20:29:20|140.99|139.49|140.96|139.46|141|139.5|140.96|139.46|10
1625344170000|2021-07-03 20:29:30|140.95|139.45|140.98|139.48|140.98|139.48|140.94|139.44|12
1625344180000|2021-07-03 20:29:40|140.97|139.47|140.97|139.47|140.99|139.49|140.97|139.47|9
1625344190000|2021-07-03 20:29:50|140.98|139.48|140.99|139.49|140.99|139.49|140.96|139.46|8
1625344200000|2021-07-03 20:30:00|140.98|139.48|140.95|139.45|140.98|139.48|140.95|139.45|8
1625344210000|2021-07-03 20:30:10|140.94|139.44|140.92|139.42|140.95|139.45|140.92|139.42|9
1625344220000|2021-07-03 20:30:20|140.91|139.41|140.88|139.38|140.91|139.41|140.87|139.37|5
1625344230000|2021-07-03 20:30:30|140.89|139.39|140.87|139.37|140.89|139.39|140.87|139.37|6
1625344240000|2021-07-03 20:30:40|140.88|139.38|140.92|139.42|140.92|139.42|140.88|139.38|6
1625344250000|2021-07-03 20:30:50|140.91|139.41|140.92|139.42|140.92|139.42|140.91|139.41|4
1625344260000|2021-07-03 20:31:00|140.91|139.41|140.91|139.41|140.92|139.42|140.9|139.4|7
1625344270000|2021-07-03 20:31:10|140.9|139.4|140.91|139.41|140.92|139.42|140.9|139.4|7
1625344280000|2021-07-03 20:31:20|140.9|139.4|140.93|139.43|140.94|139.44|140.9|139.4|10
1625344290000|2021-07-03 20:31:30|140.92|139.42|140.89|139.39|140.93|139.43|140.89|139.39|13
1625344300000|2021-07-03 20:31:40|140.9|139.4|140.91|139.41|140.92|139.42|140.9|139.4|5
1625344310000|2021-07-03 20:31:50|140.86|139.36|140.84|139.34|140.86|139.36|140.83|139.33|9
1625344320000|2021-07-03 20:32:00|140.83|139.33|140.82|139.32|140.84|139.34|140.82|139.32|6
1625344330000|2021-07-03 20:32:10|140.81|139.31|140.8|139.3|140.82|139.32|140.77|139.27|12
1625344340000|2021-07-03 20:32:20|140.81|139.31|140.76|139.26|140.81|139.31|140.76|139.26|5
1625344350000|2021-07-03 20:32:30|140.75|139.25|140.73|139.23|140.75|139.25|140.72|139.22|9
1625344360000|2021-07-03 20:32:40|140.74|139.24|140.74|139.24|140.75|139.25|140.73|139.23|7
1625344370000|2021-07-03 20:32:50|140.73|139.23|140.75|139.25|140.75|139.25|140.73|139.23|3
1625344380000|2021-07-03 20:33:00|140.74|139.24|140.7|139.2|140.74|139.24|140.69|139.19|7
1625344390000|2021-07-03 20:33:10|140.69|139.19|140.7|139.2|140.7|139.2|140.68|139.18|4
1625344400000|2021-07-03 20:33:20|140.69|139.19|140.68|139.18|140.7|139.2|140.68|139.18|3
1625344410000|2021-07-03 20:33:30|140.67|139.17|140.66|139.16|140.67|139.17|140.65|139.15|6
1625344420000|2021-07-03 20:33:40|140.65|139.15|140.7|139.2|140.7|139.2|140.65|139.15|14
1625344430000|2021-07-03 20:33:50|140.71|139.21|140.73|139.23|140.74|139.24|140.7|139.2|7
1625344440000|2021-07-03 20:34:00|140.72|139.22|140.7|139.2|140.72|139.22|140.7|139.2|2
1625344450000|2021-07-03 20:34:10|140.69|139.19|140.71|139.21|140.71|139.21|140.69|139.19|7
1625344460000|2021-07-03 20:34:20|140.7|139.2|140.71|139.21|140.71|139.21|140.7|139.2|8
1625344470000|2021-07-03 20:34:30|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625344480000|2021-07-03 20:34:40|140.71|139.21|140.71|139.21|140.71|139.21|140.71|139.21|1
1625344490000|2021-07-03 20:34:50|140.7|139.2|140.75|139.25|140.76|139.26|140.7|139.2|6
1625344500000|2021-07-03 20:35:00|140.74|139.24|140.72|139.22|140.74|139.24|140.7|139.2|7
1625344510000|2021-07-03 20:35:10|140.71|139.21|140.65|139.15|140.71|139.21|140.65|139.15|6
1625344520000|2021-07-03 20:35:20|140.66|139.16|140.64|139.14|140.66|139.16|140.64|139.14|7
1625344530000|2021-07-03 20:35:30|140.65|139.15|140.64|139.14|140.66|139.16|140.61|139.11|10
1625344540000|2021-07-03 20:35:40|140.65|139.15|140.64|139.14|140.67|139.17|140.64|139.14|10
1625344550000|2021-07-03 20:35:50|140.65|139.15|140.65|139.15|140.67|139.17|140.64|139.14|8
1625344560000|2021-07-03 20:36:00|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|2
1625344570000|2021-07-03 20:36:10|140.64|139.14|140.66|139.16|140.68|139.18|140.62|139.12|15
1625344580000|2021-07-03 20:36:20|140.67|139.17|140.64|139.14|140.67|139.17|140.63|139.13|8
1625344590000|2021-07-03 20:36:30|140.63|139.13|140.64|139.14|140.64|139.14|140.62|139.12|6
1625344600000|2021-07-03 20:36:40|140.63|139.13|140.63|139.13|140.63|139.13|140.62|139.12|3
1625344610000|2021-07-03 20:36:50|140.64|139.14|140.59|139.09|140.64|139.14|140.59|139.09|8
1625344620000|2021-07-03 20:37:00|140.6|139.1|140.59|139.09|140.61|139.11|140.59|139.09|4
1625344630000|2021-07-03 20:37:10|140.58|139.08|140.54|139.04|140.59|139.09|140.54|139.04|6
1625344640000|2021-07-03 20:37:20|140.52|139.02|140.56|139.06|140.56|139.06|140.52|139.02|3
1625344650000|2021-07-03 20:37:30|140.58|139.08|140.57|139.07|140.58|139.08|140.55|139.05|7
1625344660000|2021-07-03 20:37:40|140.56|139.06|140.54|139.04|140.56|139.06|140.54|139.04|7
1625344670000|2021-07-03 20:37:50|140.53|139.03|140.53|139.03|140.54|139.04|140.53|139.03|5
1625344680000|2021-07-03 20:38:00|140.52|139.02|140.52|139.02|140.53|139.03|140.52|139.02|3
1625344690000|2021-07-03 20:38:10|140.54|139.04|140.52|139.02|140.54|139.04|140.52|139.02|7
1625344700000|2021-07-03 20:38:20|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|4
1625344710000|2021-07-03 20:38:30|140.53|139.03|140.53|139.03|140.54|139.04|140.53|139.03|3
1625344720000|2021-07-03 20:38:40|140.54|139.04|140.54|139.04|140.54|139.04|140.52|139.02|7
1625344730000|2021-07-03 20:38:50|140.53|139.03|140.51|139.01|140.53|139.03|140.51|139.01|5
1625344740000|2021-07-03 20:39:00|140.5|139|140.51|139.01|140.51|139.01|140.5|139|2
1625344750000|2021-07-03 20:39:10|140.52|139.02|140.54|139.04|140.54|139.04|140.52|139.02|9
1625344760000|2021-07-03 20:39:20|140.53|139.03|140.51|139.01|140.53|139.03|140.51|139.01|7
1625344770000|2021-07-03 20:39:30|140.52|139.02|140.52|139.02|140.53|139.03|140.51|139.01|11
1625344780000|2021-07-03 20:39:40|140.51|139.01|140.52|139.02|140.52|139.02|140.5|139|6
1625344790000|2021-07-03 20:39:50|140.53|139.03|140.53|139.03|140.54|139.04|140.53|139.03|3
1625344800000|2021-07-03 20:40:00|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625344810000|2021-07-03 20:40:10|140.52|139.02|140.51|139.01|140.52|139.02|140.47|138.97|10
1625344820000|2021-07-03 20:40:20|140.52|139.02|140.5|139|140.52|139.02|140.5|139|5
1625344830000|2021-07-03 20:40:30|140.49|138.99|140.5|139|140.5|139|140.49|138.99|2
1625344840000|2021-07-03 20:40:40|140.49|138.99|140.47|138.97|140.5|139|140.46|138.96|9
1625344850000|2021-07-03 20:40:50|140.46|138.96|140.47|138.97|140.48|138.98|140.46|138.96|4
1625344860000|2021-07-03 20:41:00|140.48|138.98|140.46|138.96|140.48|138.98|140.46|138.96|9
1625344870000|2021-07-03 20:41:10|140.47|138.97|140.47|138.97|140.47|138.97|140.46|138.96|3
1625344880000|2021-07-03 20:41:20|140.48|138.98|140.42|138.92|140.48|138.98|140.42|138.92|6
1625344890000|2021-07-03 20:41:30|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|7
1625344900000|2021-07-03 20:41:40|140.4|138.9|140.42|138.92|140.42|138.92|140.4|138.9|5
1625344910000|2021-07-03 20:41:50|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|3
1625344920000|2021-07-03 20:42:00|140.44|138.94|140.42|138.92|140.44|138.94|140.42|138.92|11
1625344930000|2021-07-03 20:42:10|140.43|138.93|140.43|138.93|140.43|138.93|140.42|138.92|3
1625344960000|2021-07-03 20:42:40|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|2
1625344970000|2021-07-03 20:42:50|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|7
1625344980000|2021-07-03 20:43:00|140.45|138.95|140.48|138.98|140.48|138.98|140.45|138.95|6
1625344990000|2021-07-03 20:43:10|140.47|138.97|140.44|138.94|140.48|138.98|140.44|138.94|7
1625345000000|2021-07-03 20:43:20|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|6
1625345010000|2021-07-03 20:43:30|140.43|138.93|140.34|138.84|140.43|138.93|140.34|138.84|13
1625345020000|2021-07-03 20:43:40|140.35|138.85|140.34|138.84|140.35|138.85|140.32|138.82|5
1625345030000|2021-07-03 20:43:50|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|2
1625345040000|2021-07-03 20:44:00|140.33|138.83|140.31|138.81|140.34|138.84|140.31|138.81|9
1625345050000|2021-07-03 20:44:10|140.32|138.82|140.3|138.8|140.32|138.82|140.3|138.8|3
1625345060000|2021-07-03 20:44:20|140.29|138.79|140.3|138.8|140.31|138.81|140.29|138.79|12
1625345070000|2021-07-03 20:44:30|140.31|138.81|140.31|138.81|140.31|138.81|140.3|138.8|11
1625345080000|2021-07-03 20:44:40|140.3|138.8|140.31|138.81|140.31|138.81|140.3|138.8|2
1625345090000|2021-07-03 20:44:50|140.3|138.8|140.31|138.81|140.32|138.82|140.3|138.8|4
1625345100000|2021-07-03 20:45:00|140.32|138.82|140.28|138.78|140.32|138.82|140.28|138.78|8
1625345110000|2021-07-03 20:45:10|140.27|138.77|140.27|138.77|140.28|138.78|140.27|138.77|3
1625345120000|2021-07-03 20:45:20|140.28|138.78|140.25|138.75|140.28|138.78|140.24|138.74|15
1625345130000|2021-07-03 20:45:30|140.24|138.74|140.2|138.7|140.24|138.74|140.18|138.68|16
1625345140000|2021-07-03 20:45:40|140.19|138.69|140.2|138.7|140.2|138.7|140.19|138.69|6
1625345150000|2021-07-03 20:45:50|140.19|138.69|140.2|138.7|140.2|138.7|140.19|138.69|6
1625345160000|2021-07-03 20:46:00|140.21|138.71|140.25|138.75|140.25|138.75|140.2|138.7|16
1625345170000|2021-07-03 20:46:10|140.24|138.74|140.26|138.76|140.26|138.76|140.23|138.73|9
1625345180000|2021-07-03 20:46:20|140.25|138.75|140.26|138.76|140.28|138.78|140.25|138.75|8
1625345190000|2021-07-03 20:46:30|140.27|138.77|140.27|138.77|140.28|138.78|140.26|138.76|11
1625345200000|2021-07-03 20:46:40|140.28|138.78|140.24|138.74|140.28|138.78|140.24|138.74|10
1625345210000|2021-07-03 20:46:50|140.23|138.73|140.19|138.69|140.24|138.74|140.19|138.69|13
1625345220000|2021-07-03 20:47:00|140.18|138.68|140.19|138.69|140.19|138.69|140.17|138.67|6
1625345230000|2021-07-03 20:47:10|140.18|138.68|140.21|138.71|140.21|138.71|140.17|138.67|8
1625345240000|2021-07-03 20:47:20|140.2|138.7|140.2|138.7|140.21|138.71|140.2|138.7|3
1625345250000|2021-07-03 20:47:30|140.21|138.71|140.21|138.71|140.21|138.71|140.2|138.7|9
1625345260000|2021-07-03 20:47:40|140.2|138.7|140.23|138.73|140.23|138.73|140.2|138.7|6
1625345280000|2021-07-03 20:48:00|140.22|138.72|140.22|138.72|140.22|138.72|140.22|138.72|1
1625345290000|2021-07-03 20:48:10|140.23|138.73|140.23|138.73|140.23|138.73|140.23|138.73|1
1625345300000|2021-07-03 20:48:20|140.24|138.74|140.25|138.75|140.25|138.75|140.22|138.72|6
1625345310000|2021-07-03 20:48:30|140.26|138.76|140.26|138.76|140.26|138.76|140.26|138.76|1
1625345320000|2021-07-03 20:48:40|140.27|138.77|140.24|138.74|140.27|138.77|140.24|138.74|6
1625345330000|2021-07-03 20:48:50|140.25|138.75|140.26|138.76|140.26|138.76|140.24|138.74|8
1625345340000|2021-07-03 20:49:00|140.25|138.75|140.27|138.77|140.28|138.78|140.25|138.75|12
1625345350000|2021-07-03 20:49:10|140.26|138.76|140.29|138.79|140.29|138.79|140.26|138.76|8
1625345360000|2021-07-03 20:49:20|140.28|138.78|140.26|138.76|140.28|138.78|140.26|138.76|3
1625345370000|2021-07-03 20:49:30|140.27|138.77|140.27|138.77|140.28|138.78|140.25|138.75|13
1625345380000|2021-07-03 20:49:40|140.28|138.78|140.27|138.77|140.28|138.78|140.26|138.76|8
1625345390000|2021-07-03 20:49:50|140.26|138.76|140.28|138.78|140.28|138.78|140.26|138.76|15
1625345400000|2021-07-03 20:50:00|140.27|138.77|140.26|138.76|140.27|138.77|140.24|138.74|9
1625345410000|2021-07-03 20:50:10|140.25|138.75|140.25|138.75|140.26|138.76|140.25|138.75|3
1625345420000|2021-07-03 20:50:20|140.24|138.74|140.26|138.76|140.26|138.76|140.24|138.74|7
1625345430000|2021-07-03 20:50:30|140.25|138.75|140.25|138.75|140.26|138.76|140.25|138.75|11
1625345440000|2021-07-03 20:50:40|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|10
1625345460000|2021-07-03 20:51:00|140.24|138.74|140.25|138.75|140.25|138.75|140.24|138.74|4
1625345470000|2021-07-03 20:51:10|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|6
1625345480000|2021-07-03 20:51:20|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|6
1625345490000|2021-07-03 20:51:30|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|4
1625345500000|2021-07-03 20:51:40|140.26|138.76|140.26|138.76|140.26|138.76|140.25|138.75|5
1625345510000|2021-07-03 20:51:50|140.25|138.75|140.27|138.77|140.27|138.77|140.25|138.75|7
1625345520000|2021-07-03 20:52:00|140.26|138.76|140.27|138.77|140.27|138.77|140.26|138.76|10
1625345530000|2021-07-03 20:52:10|140.28|138.78|140.3|138.8|140.3|138.8|140.27|138.77|5
1625345540000|2021-07-03 20:52:20|140.29|138.79|140.29|138.79|140.29|138.79|140.29|138.79|1
1625345550000|2021-07-03 20:52:30|140.3|138.8|140.3|138.8|140.31|138.81|140.3|138.8|3
1625345560000|2021-07-03 20:52:40|140.29|138.79|140.32|138.82|140.32|138.82|140.29|138.79|6
1625345570000|2021-07-03 20:52:50|140.33|138.83|140.32|138.82|140.33|138.83|140.31|138.81|14
1625345580000|2021-07-03 20:53:00|140.33|138.83|140.32|138.82|140.33|138.83|140.32|138.82|2
1625345590000|2021-07-03 20:53:10|140.31|138.81|140.32|138.82|140.33|138.83|140.31|138.81|4
1625345600000|2021-07-03 20:53:20|140.31|138.81|140.32|138.82|140.32|138.82|140.31|138.81|2
1625345610000|2021-07-03 20:53:30|140.31|138.81|140.33|138.83|140.33|138.83|140.31|138.81|5
1625345620000|2021-07-03 20:53:40|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|8
1625345630000|2021-07-03 20:53:50|140.32|138.82|140.32|138.82|140.33|138.83|140.32|138.82|5
1625345640000|2021-07-03 20:54:00|140.33|138.83|140.31|138.81|140.33|138.83|140.29|138.79|9
1625345650000|2021-07-03 20:54:10|140.3|138.8|140.33|138.83|140.33|138.83|140.3|138.8|7
1625345660000|2021-07-03 20:54:20|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|2
1625345670000|2021-07-03 20:54:30|140.32|138.82|140.38|138.88|140.38|138.88|140.32|138.82|6
1625345680000|2021-07-03 20:54:40|140.37|138.87|140.39|138.89|140.39|138.89|140.37|138.87|5
1625345690000|2021-07-03 20:54:50|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625345710000|2021-07-03 20:55:10|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|5
1625345720000|2021-07-03 20:55:20|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|6
1625345750000|2021-07-03 20:55:50|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|6
1625345760000|2021-07-03 20:56:00|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|2
1625345780000|2021-07-03 20:56:20|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|2
1625345790000|2021-07-03 20:56:30|140.38|138.88|140.4|138.9|140.4|138.9|140.38|138.88|3
1625345810000|2021-07-03 20:56:50|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|5
1625345820000|2021-07-03 20:57:00|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|2
1625345840000|2021-07-03 20:57:20|140.42|138.92|140.47|138.97|140.48|138.98|140.42|138.92|7
1625345850000|2021-07-03 20:57:30|140.48|138.98|140.49|138.99|140.5|139|140.48|138.98|6
1625345860000|2021-07-03 20:57:40|140.48|138.98|140.5|139|140.5|139|140.48|138.98|5
1625345870000|2021-07-03 20:57:50|140.51|139.01|140.5|139|140.51|139.01|140.5|139|4
1625345890000|2021-07-03 20:58:10|140.51|139.01|140.5|139|140.51|139.01|140.5|139|2
1625345900000|2021-07-03 20:58:20|140.51|139.01|140.5|139|140.51|139.01|140.5|139|6
1625345910000|2021-07-03 20:58:30|140.51|139.01|140.51|139.01|140.52|139.02|140.51|139.01|3
1625345920000|2021-07-03 20:58:40|140.5|139|140.49|138.99|140.5|139|140.48|138.98|4
1625345930000|2021-07-03 20:58:50|140.5|139|140.49|138.99|140.5|139|140.49|138.99|2
1625345940000|2021-07-03 20:59:00|140.48|138.98|140.48|138.98|140.48|138.98|140.48|138.98|1
1625345950000|2021-07-03 20:59:10|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|3
1625345960000|2021-07-03 20:59:20|140.5|139|140.53|139.03|140.53|139.03|140.5|139|4
1625345970000|2021-07-03 20:59:30|140.52|139.02|140.52|139.02|140.53|139.03|140.51|139.01|7
1625345980000|2021-07-03 20:59:40|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|2
1625345990000|2021-07-03 20:59:50|140.53|139.03|140.51|139.01|140.53|139.03|140.5|139|9
1625346000000|2021-07-03 21:00:00|140.49|138.99|140.47|138.97|140.5|139|140.46|138.96|9
1625346010000|2021-07-03 21:00:10|140.48|138.98|140.47|138.97|140.48|138.98|140.46|138.96|4
1625346020000|2021-07-03 21:00:20|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|3
1625346030000|2021-07-03 21:00:30|140.47|138.97|140.47|138.97|140.47|138.97|140.46|138.96|3
1625346050000|2021-07-03 21:00:50|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625346060000|2021-07-03 21:01:00|140.46|138.96|140.42|138.92|140.46|138.96|140.42|138.92|7
1625346070000|2021-07-03 21:01:10|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625346080000|2021-07-03 21:01:20|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625346090000|2021-07-03 21:01:30|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|2
1625346100000|2021-07-03 21:01:40|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|4
1625346110000|2021-07-03 21:01:50|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|6
1625346120000|2021-07-03 21:02:00|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|4
1625346130000|2021-07-03 21:02:10|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|2
1625346150000|2021-07-03 21:02:30|140.38|138.88|140.38|138.88|140.38|138.88|140.37|138.87|3
1625346160000|2021-07-03 21:02:40|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|3
1625346170000|2021-07-03 21:02:50|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625346180000|2021-07-03 21:03:00|140.37|138.87|140.37|138.87|140.38|138.88|140.37|138.87|3
1625346190000|2021-07-03 21:03:10|140.38|138.88|140.37|138.87|140.38|138.88|140.37|138.87|10
1625346200000|2021-07-03 21:03:20|140.38|138.88|140.37|138.87|140.38|138.88|140.37|138.87|10
1625346210000|2021-07-03 21:03:30|140.38|138.88|140.44|138.94|140.45|138.95|140.38|138.88|8
1625346220000|2021-07-03 21:03:40|140.46|138.96|140.46|138.96|140.47|138.97|140.46|138.96|3
1625346230000|2021-07-03 21:03:50|140.47|138.97|140.47|138.97|140.47|138.97|140.47|138.97|1
1625346240000|2021-07-03 21:04:00|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|2
1625346250000|2021-07-03 21:04:10|140.48|138.98|140.47|138.97|140.48|138.98|140.47|138.97|2
1625346270000|2021-07-03 21:04:30|140.48|138.98|140.47|138.97|140.48|138.98|140.46|138.96|3
1625346280000|2021-07-03 21:04:40|140.48|138.98|140.48|138.98|140.48|138.98|140.48|138.98|1
1625346290000|2021-07-03 21:04:50|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|6
1625346300000|2021-07-03 21:05:00|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|4
1625346310000|2021-07-03 21:05:10|140.47|138.97|140.47|138.97|140.48|138.98|140.47|138.97|3
1625346320000|2021-07-03 21:05:20|140.48|138.98|140.45|138.95|140.48|138.98|140.45|138.95|6
1625346330000|2021-07-03 21:05:30|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|3
1625346340000|2021-07-03 21:05:40|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625346350000|2021-07-03 21:05:50|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625346370000|2021-07-03 21:06:10|140.45|138.95|140.47|138.97|140.47|138.97|140.44|138.94|7
1625346380000|2021-07-03 21:06:20|140.46|138.96|140.46|138.96|140.46|138.96|140.45|138.95|3
1625346390000|2021-07-03 21:06:30|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625346400000|2021-07-03 21:06:40|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|4
1625346410000|2021-07-03 21:06:50|140.41|138.91|140.42|138.92|140.42|138.92|140.4|138.9|6
1625346420000|2021-07-03 21:07:00|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625346430000|2021-07-03 21:07:10|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625346440000|2021-07-03 21:07:20|140.43|138.93|140.47|138.97|140.47|138.97|140.43|138.93|7
1625346450000|2021-07-03 21:07:30|140.48|138.98|140.5|139|140.5|139|140.47|138.97|5
1625346470000|2021-07-03 21:07:50|140.51|139.01|140.5|139|140.51|139.01|140.49|138.99|12
1625346480000|2021-07-03 21:08:00|140.49|138.99|140.5|139|140.5|139|140.49|138.99|8
1625346490000|2021-07-03 21:08:10|140.49|138.99|140.49|138.99|140.49|138.99|140.49|138.99|1
1625346500000|2021-07-03 21:08:20|140.5|139|140.5|139|140.5|139|140.5|139|1
1625346520000|2021-07-03 21:08:40|140.51|139.01|140.5|139|140.51|139.01|140.49|138.99|4
1625346530000|2021-07-03 21:08:50|140.49|138.99|140.51|139.01|140.51|139.01|140.49|138.99|3
1625346540000|2021-07-03 21:09:00|140.5|139|140.49|138.99|140.5|139|140.49|138.99|2
1625346560000|2021-07-03 21:09:20|140.5|139|140.5|139|140.5|139|140.5|139|1
1625346570000|2021-07-03 21:09:30|140.49|138.99|140.5|139|140.5|139|140.49|138.99|2
1625346580000|2021-07-03 21:09:40|140.49|138.99|140.49|138.99|140.5|139|140.49|138.99|3
1625346610000|2021-07-03 21:10:10|140.48|138.98|140.48|138.98|140.48|138.98|140.48|138.98|1
1625346620000|2021-07-03 21:10:20|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|3
1625346630000|2021-07-03 21:10:30|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|5
1625346640000|2021-07-03 21:10:40|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|5
1625346670000|2021-07-03 21:11:10|140.48|138.98|140.48|138.98|140.48|138.98|140.48|138.98|1
1625346680000|2021-07-03 21:11:20|140.49|138.99|140.48|138.98|140.49|138.99|140.47|138.97|4
1625346690000|2021-07-03 21:11:30|140.47|138.97|140.48|138.98|140.49|138.99|140.47|138.97|4
1625346700000|2021-07-03 21:11:40|140.49|138.99|140.5|139|140.5|139|140.49|138.99|2
1625346720000|2021-07-03 21:12:00|140.51|139.01|140.51|139.01|140.51|139.01|140.5|139|3
1625346730000|2021-07-03 21:12:10|140.54|139.04|140.57|139.07|140.58|139.08|140.54|139.04|7
1625346740000|2021-07-03 21:12:20|140.58|139.08|140.65|139.15|140.65|139.15|140.57|139.07|8
1625346750000|2021-07-03 21:12:30|140.67|139.17|140.67|139.17|140.67|139.17|140.66|139.16|3
1625346760000|2021-07-03 21:12:40|140.66|139.16|140.69|139.19|140.69|139.19|140.66|139.16|4
1625346770000|2021-07-03 21:12:50|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625346780000|2021-07-03 21:13:00|140.69|139.19|140.68|139.18|140.69|139.19|140.67|139.17|4
1625346790000|2021-07-03 21:13:10|140.69|139.19|140.71|139.21|140.72|139.22|140.69|139.19|8
1625346800000|2021-07-03 21:13:20|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|4
1625346810000|2021-07-03 21:13:30|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625346820000|2021-07-03 21:13:40|140.71|139.21|140.7|139.2|140.71|139.21|140.68|139.18|9
1625346830000|2021-07-03 21:13:50|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|2
1625346840000|2021-07-03 21:14:00|140.71|139.21|140.72|139.22|140.72|139.22|140.71|139.21|2
1625346850000|2021-07-03 21:14:10|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|2
1625346860000|2021-07-03 21:14:20|140.71|139.21|140.71|139.21|140.71|139.21|140.71|139.21|1
1625346870000|2021-07-03 21:14:30|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|2
1625346890000|2021-07-03 21:14:50|140.72|139.22|140.73|139.23|140.73|139.23|140.71|139.21|3
1625346900000|2021-07-03 21:15:00|140.74|139.24|140.72|139.22|140.74|139.24|140.72|139.22|3
1625346910000|2021-07-03 21:15:10|140.73|139.23|140.72|139.22|140.73|139.23|140.72|139.22|10
1625346920000|2021-07-03 21:15:20|140.73|139.23|140.71|139.21|140.73|139.23|140.71|139.21|5
1625346930000|2021-07-03 21:15:30|140.72|139.22|140.72|139.22|140.72|139.22|140.71|139.21|3
1625346940000|2021-07-03 21:15:40|140.71|139.21|140.71|139.21|140.71|139.21|140.71|139.21|1
1625346960000|2021-07-03 21:16:00|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|2
1625346970000|2021-07-03 21:16:10|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|2
1625346980000|2021-07-03 21:16:20|140.7|139.2|140.73|139.23|140.73|139.23|140.7|139.2|5
1625346990000|2021-07-03 21:16:30|140.72|139.22|140.72|139.22|140.73|139.23|140.72|139.22|5
1625347000000|2021-07-03 21:16:40|140.73|139.23|140.73|139.23|140.73|139.23|140.73|139.23|1
1625347030000|2021-07-03 21:17:10|140.74|139.24|140.73|139.23|140.74|139.24|140.72|139.22|4
1625347040000|2021-07-03 21:17:20|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347050000|2021-07-03 21:17:30|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347060000|2021-07-03 21:17:40|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347070000|2021-07-03 21:17:50|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347080000|2021-07-03 21:18:00|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|2
1625347090000|2021-07-03 21:18:10|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625347100000|2021-07-03 21:18:20|140.71|139.21|140.68|139.18|140.71|139.21|140.67|139.17|13
1625347110000|2021-07-03 21:18:30|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|7
1625347120000|2021-07-03 21:18:40|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|6
1625347130000|2021-07-03 21:18:50|140.7|139.2|140.71|139.21|140.71|139.21|140.69|139.19|4
1625347140000|2021-07-03 21:19:00|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|4
1625347160000|2021-07-03 21:19:20|140.72|139.22|140.72|139.22|140.72|139.22|140.7|139.2|5
1625347170000|2021-07-03 21:19:30|140.71|139.21|140.74|139.24|140.74|139.24|140.71|139.21|4
1625347180000|2021-07-03 21:19:40|140.73|139.23|140.73|139.23|140.73|139.23|140.73|139.23|1
1625347190000|2021-07-03 21:19:50|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347200000|2021-07-03 21:20:00|140.74|139.24|140.77|139.27|140.77|139.27|140.74|139.24|7
1625347210000|2021-07-03 21:20:10|140.76|139.26|140.78|139.28|140.78|139.28|140.76|139.26|11
1625347220000|2021-07-03 21:20:20|140.77|139.27|140.78|139.28|140.78|139.28|140.77|139.27|2
1625347230000|2021-07-03 21:20:30|140.77|139.27|140.77|139.27|140.77|139.27|140.77|139.27|1
1625347240000|2021-07-03 21:20:40|140.76|139.26|140.73|139.23|140.76|139.26|140.73|139.23|4
1625347250000|2021-07-03 21:20:50|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625347260000|2021-07-03 21:21:00|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|6
1625347270000|2021-07-03 21:21:10|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625347280000|2021-07-03 21:21:20|140.71|139.21|140.71|139.21|140.72|139.22|140.71|139.21|3
1625347290000|2021-07-03 21:21:30|140.7|139.2|140.58|139.08|140.71|139.21|140.58|139.08|12
1625347300000|2021-07-03 21:21:40|140.57|139.07|140.53|139.03|140.57|139.07|140.53|139.03|3
1625347310000|2021-07-03 21:21:50|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|4
1625347330000|2021-07-03 21:22:10|140.53|139.03|140.64|139.14|140.64|139.14|140.53|139.03|10
1625347340000|2021-07-03 21:22:20|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|4
1625347350000|2021-07-03 21:22:30|140.67|139.17|140.67|139.17|140.68|139.18|140.66|139.16|11
1625347360000|2021-07-03 21:22:40|140.68|139.18|140.68|139.18|140.68|139.18|140.68|139.18|1
1625347370000|2021-07-03 21:22:50|140.69|139.19|140.7|139.2|140.7|139.2|140.69|139.19|2
1625347380000|2021-07-03 21:23:00|140.69|139.19|140.68|139.18|140.7|139.2|140.68|139.18|8
1625347390000|2021-07-03 21:23:10|140.66|139.16|140.65|139.15|140.66|139.16|140.64|139.14|8
1625347400000|2021-07-03 21:23:20|140.64|139.14|140.65|139.15|140.66|139.16|140.64|139.14|10
1625347410000|2021-07-03 21:23:30|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|7
1625347420000|2021-07-03 21:23:40|140.63|139.13|140.6|139.1|140.64|139.14|140.59|139.09|8
1625347430000|2021-07-03 21:23:50|140.61|139.11|140.6|139.1|140.61|139.11|140.6|139.1|6
1625347440000|2021-07-03 21:24:00|140.59|139.09|140.57|139.07|140.59|139.09|140.57|139.07|6
1625347460000|2021-07-03 21:24:20|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|3
1625347470000|2021-07-03 21:24:30|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|3
1625347480000|2021-07-03 21:24:40|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|6
1625347500000|2021-07-03 21:25:00|140.55|139.05|140.55|139.05|140.55|139.05|140.55|139.05|1
1625347510000|2021-07-03 21:25:10|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|5
1625347520000|2021-07-03 21:25:20|140.55|139.05|140.47|138.97|140.55|139.05|140.47|138.97|7
1625347530000|2021-07-03 21:25:30|140.46|138.96|140.45|138.95|140.46|138.96|140.44|138.94|6
1625347540000|2021-07-03 21:25:40|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625347550000|2021-07-03 21:25:50|140.45|138.95|140.42|138.92|140.45|138.95|140.42|138.92|4
1625347560000|2021-07-03 21:26:00|140.41|138.91|140.41|138.91|140.42|138.92|140.39|138.89|10
1625347570000|2021-07-03 21:26:10|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|10
1625347580000|2021-07-03 21:26:20|140.42|138.92|140.4|138.9|140.42|138.92|140.4|138.9|7
1625347590000|2021-07-03 21:26:30|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|3
1625347600000|2021-07-03 21:26:40|140.36|138.86|140.36|138.86|140.37|138.87|140.36|138.86|5
1625347630000|2021-07-03 21:27:10|140.35|138.85|140.35|138.85|140.36|138.86|140.35|138.85|3
1625347640000|2021-07-03 21:27:20|140.36|138.86|140.37|138.87|140.37|138.87|140.35|138.85|3
1625347650000|2021-07-03 21:27:30|140.36|138.86|140.36|138.86|140.37|138.87|140.36|138.86|5
1625347660000|2021-07-03 21:27:40|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|2
1625347670000|2021-07-03 21:27:50|140.37|138.87|140.37|138.87|140.37|138.87|140.37|138.87|1
1625347680000|2021-07-03 21:28:00|140.36|138.86|140.38|138.88|140.38|138.88|140.36|138.86|3
1625347690000|2021-07-03 21:28:10|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|2
1625347700000|2021-07-03 21:28:20|140.37|138.87|140.38|138.88|140.38|138.88|140.37|138.87|2
1625347710000|2021-07-03 21:28:30|140.37|138.87|140.38|138.88|140.38|138.88|140.37|138.87|2
1625347740000|2021-07-03 21:29:00|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|5
1625347750000|2021-07-03 21:29:10|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|4
1625347760000|2021-07-03 21:29:20|140.4|138.9|140.41|138.91|140.41|138.91|140.4|138.9|6
1625347770000|2021-07-03 21:29:30|140.4|138.9|140.41|138.91|140.42|138.92|140.4|138.9|6
1625347780000|2021-07-03 21:29:40|140.42|138.92|140.4|138.9|140.42|138.92|140.4|138.9|10
1625347790000|2021-07-03 21:29:50|140.41|138.91|140.41|138.91|140.41|138.91|140.4|138.9|3
1625347810000|2021-07-03 21:30:10|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|4
1625347820000|2021-07-03 21:30:20|140.44|138.94|140.44|138.94|140.44|138.94|140.43|138.93|3
1625347830000|2021-07-03 21:30:30|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625347840000|2021-07-03 21:30:40|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625347850000|2021-07-03 21:30:50|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|8
1625347860000|2021-07-03 21:31:00|140.48|138.98|140.53|139.03|140.53|139.03|140.47|138.97|11
1625347870000|2021-07-03 21:31:10|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625347880000|2021-07-03 21:31:20|140.54|139.04|140.56|139.06|140.56|139.06|140.54|139.04|7
1625347890000|2021-07-03 21:31:30|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|2
1625347900000|2021-07-03 21:31:40|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|4
1625347910000|2021-07-03 21:31:50|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|2
1625347920000|2021-07-03 21:32:00|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|2
1625347930000|2021-07-03 21:32:10|140.58|139.08|140.58|139.08|140.58|139.08|140.58|139.08|1
1625347940000|2021-07-03 21:32:20|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|4
1625347950000|2021-07-03 21:32:30|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|2
1625347970000|2021-07-03 21:32:50|140.57|139.07|140.57|139.07|140.57|139.07|140.57|139.07|1
1625347980000|2021-07-03 21:33:00|140.58|139.08|140.58|139.08|140.58|139.08|140.56|139.06|11
1625347990000|2021-07-03 21:33:10|140.57|139.07|140.58|139.08|140.58|139.08|140.56|139.06|8
1625348000000|2021-07-03 21:33:20|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|2
1625348010000|2021-07-03 21:33:30|140.59|139.09|140.63|139.13|140.63|139.13|140.59|139.09|6
1625348020000|2021-07-03 21:33:40|140.64|139.14|140.64|139.14|140.65|139.15|140.64|139.14|3
1625348030000|2021-07-03 21:33:50|140.65|139.15|140.64|139.14|140.65|139.15|140.63|139.13|4
1625348040000|2021-07-03 21:34:00|140.63|139.13|140.63|139.13|140.64|139.14|140.63|139.13|3
1625348050000|2021-07-03 21:34:10|140.64|139.14|140.64|139.14|140.64|139.14|140.64|139.14|1
1625348060000|2021-07-03 21:34:20|140.63|139.13|140.63|139.13|140.64|139.14|140.63|139.13|3
1625348070000|2021-07-03 21:34:30|140.62|139.12|140.57|139.07|140.62|139.12|140.57|139.07|9
1625348080000|2021-07-03 21:34:40|140.58|139.08|140.57|139.07|140.58|139.08|140.57|139.07|8
1625348090000|2021-07-03 21:34:50|140.58|139.08|140.57|139.07|140.58|139.08|140.57|139.07|4
1625348100000|2021-07-03 21:35:00|140.58|139.08|140.58|139.08|140.58|139.08|140.58|139.08|1
1625348150000|2021-07-03 21:35:50|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|2
1625348160000|2021-07-03 21:36:00|140.57|139.07|140.58|139.08|140.58|139.08|140.57|139.07|2
1625348170000|2021-07-03 21:36:10|140.57|139.07|140.57|139.07|140.58|139.08|140.57|139.07|9
1625348180000|2021-07-03 21:36:20|140.56|139.06|140.56|139.06|140.56|139.06|140.56|139.06|1
1625348190000|2021-07-03 21:36:30|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|5
1625348200000|2021-07-03 21:36:40|140.54|139.04|140.55|139.05|140.55|139.05|140.53|139.03|8
1625348210000|2021-07-03 21:36:50|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|4
1625348220000|2021-07-03 21:37:00|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625348230000|2021-07-03 21:37:10|140.53|139.03|140.53|139.03|140.54|139.04|140.53|139.03|7
1625348240000|2021-07-03 21:37:20|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625348250000|2021-07-03 21:37:30|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625348270000|2021-07-03 21:37:50|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625348360000|2021-07-03 21:39:20|140.54|139.04|140.54|139.04|140.54|139.04|140.54|139.04|1
1625348400000|2021-07-03 21:40:00|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625348450000|2021-07-03 21:40:50|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625348460000|2021-07-03 21:41:00|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625348480000|2021-07-03 21:41:20|140.53|139.03|140.53|139.03|140.54|139.04|140.53|139.03|3
1625348490000|2021-07-03 21:41:30|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|6
1625348500000|2021-07-03 21:41:40|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|2
1625348510000|2021-07-03 21:41:50|140.52|139.02|140.52|139.02|140.52|139.02|140.52|139.02|1
1625348520000|2021-07-03 21:42:00|140.53|139.03|140.53|139.03|140.53|139.03|140.53|139.03|1
1625348530000|2021-07-03 21:42:10|140.52|139.02|140.53|139.03|140.53|139.03|140.52|139.02|2
1625348580000|2021-07-03 21:43:00|140.52|139.02|140.52|139.02|140.52|139.02|140.52|139.02|1
1625348590000|2021-07-03 21:43:10|140.51|139.01|140.51|139.01|140.51|139.01|140.51|139.01|1
1625348600000|2021-07-03 21:43:20|140.52|139.02|140.63|139.13|140.63|139.13|140.52|139.02|9
1625348610000|2021-07-03 21:43:30|140.64|139.14|140.67|139.17|140.67|139.17|140.64|139.14|2
1625348620000|2021-07-03 21:43:40|140.68|139.18|140.71|139.21|140.71|139.21|140.68|139.18|6
1625348630000|2021-07-03 21:43:50|140.7|139.2|140.67|139.17|140.7|139.2|140.67|139.17|8
1625348640000|2021-07-03 21:44:00|140.68|139.18|140.71|139.21|140.71|139.21|140.68|139.18|4
1625348650000|2021-07-03 21:44:10|140.72|139.22|140.74|139.24|140.75|139.25|140.72|139.22|9
1625348660000|2021-07-03 21:44:20|140.73|139.23|140.71|139.21|140.75|139.25|140.7|139.2|9
1625348670000|2021-07-03 21:44:30|140.72|139.22|140.79|139.29|140.79|139.29|140.72|139.22|8
1625348680000|2021-07-03 21:44:40|140.8|139.3|140.78|139.28|140.8|139.3|140.78|139.28|5
1625348690000|2021-07-03 21:44:50|140.77|139.27|140.78|139.28|140.79|139.29|140.77|139.27|6
1625348700000|2021-07-03 21:45:00|140.77|139.27|140.8|139.3|140.8|139.3|140.77|139.27|8
1625348710000|2021-07-03 21:45:10|140.79|139.29|140.75|139.25|140.79|139.29|140.75|139.25|13
1625348720000|2021-07-03 21:45:20|140.73|139.23|140.77|139.27|140.77|139.27|140.72|139.22|11
1625348730000|2021-07-03 21:45:30|140.78|139.28|140.76|139.26|140.8|139.3|140.76|139.26|11
1625348740000|2021-07-03 21:45:40|140.77|139.27|140.78|139.28|140.94|139.44|140.77|139.27|21
1625348750000|2021-07-03 21:45:50|140.77|139.27|140.81|139.31|140.89|139.39|140.77|139.27|21
1625348760000|2021-07-03 21:46:00|140.8|139.3|140.82|139.32|140.82|139.32|140.8|139.3|7
1625348770000|2021-07-03 21:46:10|140.83|139.33|140.78|139.28|140.85|139.35|140.78|139.28|17
1625348780000|2021-07-03 21:46:20|140.79|139.29|140.87|139.37|140.87|139.37|140.79|139.29|8
1625348790000|2021-07-03 21:46:30|140.86|139.36|140.9|139.4|140.9|139.4|140.86|139.36|6
1625348800000|2021-07-03 21:46:40|140.89|139.39|140.87|139.37|140.89|139.39|140.86|139.36|5
1625348810000|2021-07-03 21:46:50|140.88|139.38|140.91|139.41|140.91|139.41|140.88|139.38|4
1625348820000|2021-07-03 21:47:00|140.9|139.4|140.92|139.42|140.92|139.42|140.86|139.36|9
1625348840000|2021-07-03 21:47:20|140.93|139.43|140.96|139.46|140.96|139.46|140.92|139.42|11
1625348850000|2021-07-03 21:47:30|140.94|139.44|140.97|139.47|140.98|139.48|140.94|139.44|10
1625348860000|2021-07-03 21:47:40|140.98|139.48|140.94|139.44|140.98|139.48|140.93|139.43|10
1625348870000|2021-07-03 21:47:50|140.95|139.45|140.98|139.48|140.98|139.48|140.95|139.45|3
1625348880000|2021-07-03 21:48:00|140.99|139.49|141|139.5|141|139.5|140.98|139.48|6
1625348890000|2021-07-03 21:48:10|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|6
1625348900000|2021-07-03 21:48:20|141.01|139.51|141|139.5|141.01|139.51|140.97|139.47|11
1625348910000|2021-07-03 21:48:30|141.02|139.52|141.05|139.55|141.06|139.56|141.02|139.52|8
1625348920000|2021-07-03 21:48:40|141.04|139.54|141.05|139.55|141.07|139.57|141.03|139.53|12
1625348930000|2021-07-03 21:48:50|141.04|139.54|141.11|139.61|141.11|139.61|141.04|139.54|9
1625348940000|2021-07-03 21:49:00|141.12|139.62|141.1|139.6|141.13|139.63|141.09|139.59|11
1625348950000|2021-07-03 21:49:10|141.11|139.61|141.16|139.66|141.17|139.67|141.11|139.61|7
1625348960000|2021-07-03 21:49:20|141.14|139.64|141.18|139.68|141.18|139.68|141.12|139.62|9
1625348970000|2021-07-03 21:49:30|141.19|139.69|141.24|139.74|141.24|139.74|141.19|139.69|11
1625348980000|2021-07-03 21:49:40|141.25|139.75|141.28|139.78|141.3|139.8|141.25|139.75|9
1625348990000|2021-07-03 21:49:50|141.29|139.79|141.21|139.71|141.29|139.79|141.2|139.7|15
1625349000000|2021-07-03 21:50:00|141.2|139.7|141.34|139.84|141.34|139.84|141.19|139.69|15
1625349010000|2021-07-03 21:50:10|141.35|139.85|141.36|139.86|141.36|139.86|141.32|139.82|9
1625349020000|2021-07-03 21:50:20|141.37|139.87|141.4|139.9|141.4|139.9|141.36|139.86|9
1625349030000|2021-07-03 21:50:30|141.41|139.91|141.43|139.93|141.43|139.93|141.39|139.89|7
1625349040000|2021-07-03 21:50:40|141.44|139.94|141.4|139.9|141.44|139.94|141.4|139.9|9
1625349050000|2021-07-03 21:50:50|141.39|139.89|141.43|139.93|141.43|139.93|141.39|139.89|10
1625349060000|2021-07-03 21:51:00|141.44|139.94|141.43|139.93|141.44|139.94|141.43|139.93|10
1625349070000|2021-07-03 21:51:10|141.42|139.92|141.42|139.92|141.42|139.92|141.41|139.91|7
1625349080000|2021-07-03 21:51:20|141.43|139.93|141.42|139.92|141.46|139.96|141.42|139.92|10
1625349090000|2021-07-03 21:51:30|141.41|139.91|141.43|139.93|141.44|139.94|141.4|139.9|13
1625349100000|2021-07-03 21:51:40|141.42|139.92|141.44|139.94|141.44|139.94|141.42|139.92|7
1625349110000|2021-07-03 21:51:50|141.43|139.93|141.46|139.96|141.47|139.97|141.43|139.93|12
1625349120000|2021-07-03 21:52:00|141.45|139.95|141.45|139.95|141.46|139.96|141.44|139.94|9
1625349130000|2021-07-03 21:52:10|141.46|139.96|141.44|139.94|141.46|139.96|141.43|139.93|5
1625349140000|2021-07-03 21:52:20|141.45|139.95|141.46|139.96|141.49|139.99|141.45|139.95|9
1625349150000|2021-07-03 21:52:30|141.47|139.97|141.45|139.95|141.48|139.98|141.45|139.95|7
1625349160000|2021-07-03 21:52:40|141.44|139.94|141.45|139.95|141.47|139.97|141.44|139.94|15
1625349170000|2021-07-03 21:52:50|141.46|139.96|141.45|139.95|141.47|139.97|141.45|139.95|6
1625349180000|2021-07-03 21:53:00|141.44|139.94|141.27|139.77|141.45|139.95|141.18|139.68|28
1625349190000|2021-07-03 21:53:10|141.28|139.78|141.33|139.83|141.33|139.83|141.27|139.77|9
1625349200000|2021-07-03 21:53:20|141.34|139.84|141.41|139.91|141.41|139.91|141.33|139.83|15
1625349210000|2021-07-03 21:53:30|141.4|139.9|141.37|139.87|141.4|139.9|141.37|139.87|8
1625349220000|2021-07-03 21:53:40|141.36|139.86|141.35|139.85|141.38|139.88|141.34|139.84|12
1625349230000|2021-07-03 21:53:50|141.36|139.86|141.45|139.95|141.45|139.95|141.36|139.86|10
1625349240000|2021-07-03 21:54:00|141.46|139.96|141.3|139.8|141.46|139.96|141.3|139.8|16
1625349250000|2021-07-03 21:54:10|141.29|139.79|141.28|139.78|141.3|139.8|141.28|139.78|10
1625349260000|2021-07-03 21:54:20|141.3|139.8|141.19|139.69|141.36|139.86|141.19|139.69|14
1625349270000|2021-07-03 21:54:30|141.2|139.7|141.18|139.68|141.21|139.71|141.16|139.66|16
1625349280000|2021-07-03 21:54:40|141.17|139.67|141.26|139.76|141.26|139.76|141.17|139.67|10
1625349290000|2021-07-03 21:54:50|141.27|139.77|141.34|139.84|141.34|139.84|141.27|139.77|9
1625349300000|2021-07-03 21:55:00|141.33|139.83|141.16|139.66|141.33|139.83|141.16|139.66|14
1625349310000|2021-07-03 21:55:10|141.18|139.68|141.24|139.74|141.24|139.74|141.16|139.66|11
1625349320000|2021-07-03 21:55:20|141.23|139.73|141.09|139.59|141.23|139.73|141.09|139.59|20
1625349330000|2021-07-03 21:55:30|141.06|139.56|140.93|139.43|141.07|139.57|140.93|139.43|19
1625349340000|2021-07-03 21:55:40|140.92|139.42|140.87|139.37|140.93|139.43|140.86|139.36|8
1625349350000|2021-07-03 21:55:50|140.86|139.36|140.84|139.34|140.86|139.36|140.84|139.34|4
1625349360000|2021-07-03 21:56:00|140.85|139.35|140.89|139.39|140.9|139.4|140.85|139.35|11
1625349370000|2021-07-03 21:56:10|140.88|139.38|140.8|139.3|140.89|139.39|140.8|139.3|10
1625349380000|2021-07-03 21:56:20|140.81|139.31|140.7|139.2|140.81|139.31|140.7|139.2|12
1625349390000|2021-07-03 21:56:30|140.71|139.21|140.62|139.12|140.71|139.21|140.61|139.11|19
1625349400000|2021-07-03 21:56:40|140.63|139.13|140.65|139.15|140.65|139.15|140.61|139.11|9
1625349410000|2021-07-03 21:56:50|140.66|139.16|140.63|139.13|140.66|139.16|140.63|139.13|6
1625349420000|2021-07-03 21:57:00|140.62|139.12|140.49|138.99|140.62|139.12|140.49|138.99|15
1625349430000|2021-07-03 21:57:10|140.5|139|140.37|138.87|140.52|139.02|140.37|138.87|20
1625349440000|2021-07-03 21:57:20|140.36|138.86|140.28|138.78|140.36|138.86|140.28|138.78|18
1625349450000|2021-07-03 21:57:30|140.26|138.76|140.15|138.65|140.26|138.76|140.15|138.65|14
1625349460000|2021-07-03 21:57:40|140.16|138.66|140.1|138.6|140.17|138.67|140.09|138.59|19
1625349470000|2021-07-03 21:57:50|140.09|138.59|140.04|138.54|140.09|138.59|140.03|138.53|9
1625349480000|2021-07-03 21:58:00|140.03|138.53|140.04|138.54|140.06|138.56|140.03|138.53|11
1625349490000|2021-07-03 21:58:10|140.03|138.53|140.03|138.53|140.04|138.54|139.97|138.47|19
1625349500000|2021-07-03 21:58:20|140.04|138.54|139.98|138.48|140.05|138.55|139.98|138.48|8
1625349510000|2021-07-03 21:58:30|139.99|138.49|139.98|138.48|140|138.5|139.98|138.48|10
1625349520000|2021-07-03 21:58:40|140|138.5|139.86|138.36|140|138.5|139.86|138.36|12
1625349530000|2021-07-03 21:58:50|139.85|138.35|139.71|138.21|139.85|138.35|139.71|138.21|18
1625349540000|2021-07-03 21:59:00|139.7|138.2|139.41|137.91|139.71|138.21|139.41|137.91|27
1625349550000|2021-07-03 21:59:10|139.4|137.9|139.35|137.85|139.4|137.9|139.2|137.7|18
1625349560000|2021-07-03 21:59:20|139.31|137.81|139.43|137.93|139.44|137.94|139.31|137.81|14
1625349570000|2021-07-03 21:59:30|139.42|137.92|139.42|137.92|139.42|137.92|139.39|137.89|11
1625349580000|2021-07-03 21:59:40|139.41|137.91|139.29|137.79|139.41|137.91|139.29|137.79|19
1625349590000|2021-07-03 21:59:50|139.3|137.8|139.3|137.8|139.31|137.81|139.28|137.78|8
1625349600000|2021-07-03 22:00:00|139.29|137.79|139.41|137.91|139.41|137.91|139.29|137.79|15
1625349610000|2021-07-03 22:00:10|139.43|137.93|139.44|137.94|139.45|137.95|139.43|137.93|5
1625349620000|2021-07-03 22:00:20|139.43|137.93|139.19|137.69|139.44|137.94|139.19|137.69|18
1625349630000|2021-07-03 22:00:30|139.2|137.7|139.22|137.72|139.22|137.72|139.19|137.69|11
1625349640000|2021-07-03 22:00:40|139.23|137.73|139.2|137.7|139.23|137.73|139.18|137.68|11
1625349650000|2021-07-03 22:00:50|139.19|137.69|139.18|137.68|139.19|137.69|139.17|137.67|19
1625349660000|2021-07-03 22:01:00|139.19|137.69|139.26|137.76|139.26|137.76|139.18|137.68|13
1625349670000|2021-07-03 22:01:10|139.28|137.78|139.24|137.74|139.28|137.78|139.24|137.74|11
1625349680000|2021-07-03 22:01:20|139.25|137.75|139.19|137.69|139.26|137.76|139.19|137.69|12
1625349690000|2021-07-03 22:01:30|139.2|137.7|139.07|137.57|139.21|137.71|139.07|137.57|28
1625349700000|2021-07-03 22:01:40|139.08|137.58|139.11|137.61|139.11|137.61|139.08|137.58|10
1625349710000|2021-07-03 22:01:50|139.13|137.63|139.14|137.64|139.18|137.68|139.13|137.63|10
1625349720000|2021-07-03 22:02:00|139.13|137.63|139.11|137.61|139.13|137.63|139.1|137.6|9
1625349730000|2021-07-03 22:02:10|139.12|137.62|139.16|137.66|139.18|137.68|139.12|137.62|5
1625349740000|2021-07-03 22:02:20|139.14|137.64|139.2|137.7|139.2|137.7|139.14|137.64|9
1625349750000|2021-07-03 22:02:30|139.21|137.71|139.34|137.84|139.35|137.85|139.21|137.71|15
1625349760000|2021-07-03 22:02:40|139.33|137.83|139.29|137.79|139.33|137.83|139.28|137.78|12
1625349770000|2021-07-03 22:02:50|139.28|137.78|139.31|137.81|139.32|137.82|139.27|137.77|8
1625349780000|2021-07-03 22:03:00|139.3|137.8|139.32|137.82|139.33|137.83|139.27|137.77|12
1625349790000|2021-07-03 22:03:10|139.33|137.83|139.33|137.83|139.33|137.83|139.33|137.83|1
1625349800000|2021-07-03 22:03:20|139.32|137.82|139.28|137.78|139.32|137.82|139.26|137.76|8
1625349810000|2021-07-03 22:03:30|139.27|137.77|139.25|137.75|139.27|137.77|139.25|137.75|5
1625349820000|2021-07-03 22:03:40|139.24|137.74|139.19|137.69|139.25|137.75|139.17|137.67|12
1625349830000|2021-07-03 22:03:50|139.2|137.7|139.24|137.74|139.24|137.74|139.2|137.7|9
1625349840000|2021-07-03 22:04:00|139.25|137.75|139.23|137.73|139.25|137.75|139.23|137.73|7
1625349850000|2021-07-03 22:04:10|139.22|137.72|139.26|137.76|139.26|137.76|139.22|137.72|9
1625349860000|2021-07-03 22:04:20|139.25|137.75|139.35|137.85|139.35|137.85|139.25|137.75|12
1625349870000|2021-07-03 22:04:30|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|10
1625349880000|2021-07-03 22:04:40|139.34|137.84|139.34|137.84|139.36|137.86|139.33|137.83|17
1625349890000|2021-07-03 22:04:50|139.35|137.85|139.36|137.86|139.37|137.87|139.34|137.84|12
1625349900000|2021-07-03 22:05:00|139.37|137.87|139.24|137.74|139.37|137.87|139.23|137.73|23
1625349910000|2021-07-03 22:05:10|139.23|137.73|139.23|137.73|139.24|137.74|139.22|137.72|11
1625349920000|2021-07-03 22:05:20|139.22|137.72|139.16|137.66|139.23|137.73|139.16|137.66|9
1625349930000|2021-07-03 22:05:30|139.15|137.65|139.24|137.74|139.24|137.74|139.15|137.65|16
1625349940000|2021-07-03 22:05:40|139.25|137.75|139.24|137.74|139.25|137.75|139.22|137.72|10
1625349950000|2021-07-03 22:05:50|139.25|137.75|139.23|137.73|139.26|137.76|139.23|137.73|10
1625349960000|2021-07-03 22:06:00|139.22|137.72|139.17|137.67|139.22|137.72|139.15|137.65|11
1625349970000|2021-07-03 22:06:10|139.16|137.66|139.21|137.71|139.26|137.76|139.16|137.66|12
1625349980000|2021-07-03 22:06:20|139.2|137.7|139.21|137.71|139.21|137.71|139.19|137.69|5
1625349990000|2021-07-03 22:06:30|139.2|137.7|139.18|137.68|139.23|137.73|139.17|137.67|13
1625350000000|2021-07-03 22:06:40|139.19|137.69|139.2|137.7|139.2|137.7|139.19|137.69|2
1625350010000|2021-07-03 22:06:50|139.21|137.71|139.19|137.69|139.21|137.71|139.19|137.69|5
1625350020000|2021-07-03 22:07:00|139.2|137.7|139.24|137.74|139.25|137.75|139.2|137.7|11
1625350030000|2021-07-03 22:07:10|139.25|137.75|139.22|137.72|139.25|137.75|139.19|137.69|14
1625350040000|2021-07-03 22:07:20|139.21|137.71|139.25|137.75|139.26|137.76|139.2|137.7|15
1625350050000|2021-07-03 22:07:30|139.24|137.74|139.18|137.68|139.26|137.76|139.18|137.68|13
1625350060000|2021-07-03 22:07:40|139.17|137.67|139.16|137.66|139.17|137.67|139.13|137.63|11
1625350070000|2021-07-03 22:07:50|139.15|137.65|139.15|137.65|139.15|137.65|139.15|137.65|1
1625350080000|2021-07-03 22:08:00|139.14|137.64|139.17|137.67|139.17|137.67|139.14|137.64|6
1625350090000|2021-07-03 22:08:10|139.16|137.66|139.16|137.66|139.16|137.66|139.12|137.62|15
1625350100000|2021-07-03 22:08:20|139.15|137.65|139.13|137.63|139.15|137.65|139.13|137.63|5
1625350110000|2021-07-03 22:08:30|139.14|137.64|139.04|137.54|139.15|137.65|139|137.5|18
1625350120000|2021-07-03 22:08:40|139.03|137.53|139.03|137.53|139.03|137.53|139.01|137.51|8
1625350130000|2021-07-03 22:08:50|139.02|137.52|139.01|137.51|139.03|137.53|139.01|137.51|6
1625350140000|2021-07-03 22:09:00|138.99|137.49|139.01|137.51|139.01|137.51|138.96|137.46|10
1625350150000|2021-07-03 22:09:10|139.02|137.52|139.04|137.54|139.04|137.54|139.01|137.51|10
1625350160000|2021-07-03 22:09:20|139.03|137.53|139|137.5|139.03|137.53|139|137.5|2
1625350170000|2021-07-03 22:09:30|139.01|137.51|139.09|137.59|139.13|137.63|139.01|137.51|16
1625350180000|2021-07-03 22:09:40|139.08|137.58|139.1|137.6|139.1|137.6|139.08|137.58|5
1625350190000|2021-07-03 22:09:50|139.09|137.59|138.98|137.48|139.09|137.59|138.97|137.47|13
1625350200000|2021-07-03 22:10:00|138.97|137.47|139.16|137.66|139.2|137.7|138.97|137.47|15
1625350210000|2021-07-03 22:10:10|139.14|137.64|139.11|137.61|139.14|137.64|139.07|137.57|16
1625350220000|2021-07-03 22:10:20|139.1|137.6|139.08|137.58|139.11|137.61|139.05|137.55|13
1625350230000|2021-07-03 22:10:30|139.09|137.59|139.16|137.66|139.16|137.66|139.08|137.58|10
1625350240000|2021-07-03 22:10:40|139.18|137.68|139.11|137.61|139.18|137.68|139.11|137.61|9
1625350250000|2021-07-03 22:10:50|139.1|137.6|139.08|137.58|139.1|137.6|139.06|137.56|9
1625350260000|2021-07-03 22:11:00|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|14
1625350270000|2021-07-03 22:11:10|139.1|137.6|139.16|137.66|139.17|137.67|139.1|137.6|13
1625350280000|2021-07-03 22:11:20|139.15|137.65|139.17|137.67|139.18|137.68|139.15|137.65|7
1625350290000|2021-07-03 22:11:30|139.16|137.66|139.21|137.71|139.21|137.71|139.16|137.66|8
1625350300000|2021-07-03 22:11:40|139.2|137.7|139.22|137.72|139.22|137.72|139.2|137.7|5
1625350310000|2021-07-03 22:11:50|139.21|137.71|139.22|137.72|139.22|137.72|139.17|137.67|11
1625350320000|2021-07-03 22:12:00|139.23|137.73|139.2|137.7|139.24|137.74|139.19|137.69|7
1625350330000|2021-07-03 22:12:10|139.19|137.69|139.21|137.71|139.23|137.73|139.19|137.69|10
1625350340000|2021-07-03 22:12:20|139.22|137.72|139.28|137.78|139.28|137.78|139.22|137.72|9
1625350350000|2021-07-03 22:12:30|139.27|137.77|139.31|137.81|139.31|137.81|139.25|137.75|12
1625350360000|2021-07-03 22:12:40|139.32|137.82|139.36|137.86|139.36|137.86|139.31|137.81|11
1625350370000|2021-07-03 22:12:50|139.35|137.85|139.35|137.85|139.36|137.86|139.33|137.83|8
1625350380000|2021-07-03 22:13:00|139.36|137.86|139.4|137.9|139.43|137.93|139.36|137.86|14
1625350390000|2021-07-03 22:13:10|139.41|137.91|139.43|137.93|139.44|137.94|139.41|137.91|11
1625350400000|2021-07-03 22:13:20|139.44|137.94|139.42|137.92|139.44|137.94|139.42|137.92|3
1625350410000|2021-07-03 22:13:30|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|2
1625350420000|2021-07-03 22:13:40|139.43|137.93|139.46|137.96|139.46|137.96|139.41|137.91|8
1625350430000|2021-07-03 22:13:50|139.45|137.95|139.46|137.96|139.47|137.97|139.45|137.95|12
1625350440000|2021-07-03 22:14:00|139.45|137.95|139.35|137.85|139.45|137.95|139.35|137.85|9
1625350450000|2021-07-03 22:14:10|139.36|137.86|139.41|137.91|139.41|137.91|139.36|137.86|8
1625350460000|2021-07-03 22:14:20|139.4|137.9|139.4|137.9|139.44|137.94|139.4|137.9|12
1625350470000|2021-07-03 22:14:30|139.39|137.89|139.44|137.94|139.44|137.94|139.38|137.88|11
1625350480000|2021-07-03 22:14:40|139.45|137.95|139.46|137.96|139.46|137.96|139.44|137.94|4
1625350490000|2021-07-03 22:14:50|139.47|137.97|139.47|137.97|139.47|137.97|139.47|137.97|1
1625350500000|2021-07-03 22:15:00|139.48|137.98|139.5|138|139.5|138|139.47|137.97|9
1625350510000|2021-07-03 22:15:10|139.51|138.01|139.64|138.14|139.64|138.14|139.51|138.01|19
1625350520000|2021-07-03 22:15:20|139.63|138.13|139.65|138.15|139.65|138.15|139.58|138.08|15
1625350530000|2021-07-03 22:15:30|139.64|138.14|139.63|138.13|139.64|138.14|139.61|138.11|7
1625350540000|2021-07-03 22:15:40|139.62|138.12|139.65|138.15|139.65|138.15|139.62|138.12|7
1625350550000|2021-07-03 22:15:50|139.64|138.14|139.65|138.15|139.65|138.15|139.64|138.14|6
1625350560000|2021-07-03 22:16:00|139.66|138.16|139.65|138.15|139.66|138.16|139.65|138.15|2
1625350570000|2021-07-03 22:16:10|139.66|138.16|139.57|138.07|139.67|138.17|139.54|138.04|13
1625350580000|2021-07-03 22:16:20|139.58|138.08|139.6|138.1|139.61|138.11|139.58|138.08|7
1625350590000|2021-07-03 22:16:30|139.61|138.11|139.64|138.14|139.66|138.16|139.61|138.11|10
1625350600000|2021-07-03 22:16:40|139.63|138.13|139.67|138.17|139.67|138.17|139.6|138.1|14
1625350610000|2021-07-03 22:16:50|139.68|138.18|139.7|138.2|139.7|138.2|139.67|138.17|4
1625350620000|2021-07-03 22:17:00|139.69|138.19|139.65|138.15|139.7|138.2|139.64|138.14|7
1625350630000|2021-07-03 22:17:10|139.66|138.16|139.72|138.22|139.72|138.22|139.66|138.16|9
1625350640000|2021-07-03 22:17:20|139.73|138.23|139.72|138.22|139.73|138.23|139.72|138.22|4
1625350650000|2021-07-03 22:17:30|139.71|138.21|139.72|138.22|139.72|138.22|139.7|138.2|7
1625350660000|2021-07-03 22:17:40|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|2
1625350670000|2021-07-03 22:17:50|139.73|138.23|139.73|138.23|139.74|138.24|139.73|138.23|3
1625350680000|2021-07-03 22:18:00|139.72|138.22|139.72|138.22|139.74|138.24|139.72|138.22|7
1625350690000|2021-07-03 22:18:10|139.71|138.21|139.63|138.13|139.71|138.21|139.6|138.1|16
1625350700000|2021-07-03 22:18:20|139.64|138.14|139.69|138.19|139.71|138.21|139.64|138.14|17
1625350710000|2021-07-03 22:18:30|139.7|138.2|139.71|138.21|139.72|138.22|139.67|138.17|12
1625350720000|2021-07-03 22:18:40|139.7|138.2|139.62|138.12|139.7|138.2|139.59|138.09|18
1625350730000|2021-07-03 22:18:50|139.61|138.11|139.64|138.14|139.64|138.14|139.57|138.07|14
1625350740000|2021-07-03 22:19:00|139.65|138.15|139.71|138.21|139.72|138.22|139.65|138.15|13
1625350750000|2021-07-03 22:19:10|139.7|138.2|139.72|138.22|139.72|138.22|139.65|138.15|15
1625350760000|2021-07-03 22:19:20|139.75|138.25|139.69|138.19|139.77|138.27|139.69|138.19|19
1625350770000|2021-07-03 22:19:30|139.7|138.2|139.74|138.24|139.74|138.24|139.69|138.19|8
1625350780000|2021-07-03 22:19:40|139.76|138.26|139.75|138.25|139.81|138.31|139.75|138.25|16
1625350790000|2021-07-03 22:19:50|139.76|138.26|139.79|138.29|139.81|138.31|139.75|138.25|10
1625350800000|2021-07-03 22:20:00|139.78|138.28|139.82|138.32|139.82|138.32|139.77|138.27|9
1625350810000|2021-07-03 22:20:10|139.83|138.33|139.82|138.32|139.83|138.33|139.79|138.29|8
1625350820000|2021-07-03 22:20:20|139.81|138.31|139.86|138.36|139.86|138.36|139.81|138.31|6
1625350830000|2021-07-03 22:20:30|139.85|138.35|139.8|138.3|139.85|138.35|139.79|138.29|7
1625350840000|2021-07-03 22:20:40|139.82|138.32|139.84|138.34|139.85|138.35|139.82|138.32|5
1625350850000|2021-07-03 22:20:50|139.85|138.35|139.82|138.32|139.85|138.35|139.81|138.31|8
1625350860000|2021-07-03 22:21:00|139.81|138.31|139.86|138.36|139.87|138.37|139.81|138.31|14
1625350870000|2021-07-03 22:21:10|139.85|138.35|139.8|138.3|139.86|138.36|139.78|138.28|13
1625350880000|2021-07-03 22:21:20|139.79|138.29|139.81|138.31|139.81|138.31|139.79|138.29|7
1625350890000|2021-07-03 22:21:30|139.79|138.29|139.78|138.28|139.79|138.29|139.74|138.24|8
1625350900000|2021-07-03 22:21:40|139.79|138.29|139.81|138.31|139.81|138.31|139.78|138.28|5
1625350910000|2021-07-03 22:21:50|139.8|138.3|139.8|138.3|139.81|138.31|139.8|138.3|5
1625350920000|2021-07-03 22:22:00|139.81|138.31|139.82|138.32|139.82|138.32|139.8|138.3|4
1625350930000|2021-07-03 22:22:10|139.81|138.31|139.8|138.3|139.81|138.31|139.79|138.29|8
1625350940000|2021-07-03 22:22:20|139.81|138.31|139.82|138.32|139.82|138.32|139.8|138.3|4
1625350950000|2021-07-03 22:22:30|139.81|138.31|139.8|138.3|139.81|138.31|139.8|138.3|4
1625350960000|2021-07-03 22:22:40|139.78|138.28|139.88|138.38|139.88|138.38|139.78|138.28|9
1625350970000|2021-07-03 22:22:50|139.87|138.37|139.85|138.35|139.93|138.43|139.83|138.33|17
1625350980000|2021-07-03 22:23:00|139.86|138.36|139.94|138.44|139.94|138.44|139.86|138.36|11
1625350990000|2021-07-03 22:23:10|139.95|138.45|139.94|138.44|139.95|138.45|139.94|138.44|2
1625351000000|2021-07-03 22:23:20|139.95|138.45|139.98|138.48|139.99|138.49|139.93|138.43|11
1625351010000|2021-07-03 22:23:30|139.99|138.49|140.01|138.51|140.02|138.52|139.99|138.49|11
1625351020000|2021-07-03 22:23:40|140|138.5|139.95|138.45|140|138.5|139.93|138.43|9
1625351030000|2021-07-03 22:23:50|139.96|138.46|140.03|138.53|140.03|138.53|139.95|138.45|8
1625351040000|2021-07-03 22:24:00|140.02|138.52|139.98|138.48|140.03|138.53|139.89|138.39|23
1625351050000|2021-07-03 22:24:10|139.99|138.49|140.01|138.51|140.03|138.53|139.98|138.48|17
1625351060000|2021-07-03 22:24:20|140|138.5|140.03|138.53|140.04|138.54|139.97|138.47|10
1625351070000|2021-07-03 22:24:30|140.02|138.52|140.03|138.53|140.03|138.53|139.99|138.49|9
1625351080000|2021-07-03 22:24:40|140.02|138.52|140.02|138.52|140.03|138.53|140|138.5|7
1625351090000|2021-07-03 22:24:50|140.01|138.51|140.01|138.51|140.02|138.52|140.01|138.51|5
1625351100000|2021-07-03 22:25:00|140|138.5|140.06|138.56|140.06|138.56|140|138.5|8
1625351110000|2021-07-03 22:25:10|140.07|138.57|139.92|138.42|140.07|138.57|139.9|138.4|16
1625351120000|2021-07-03 22:25:20|139.91|138.41|139.82|138.32|139.92|138.42|139.82|138.32|15
1625351130000|2021-07-03 22:25:30|139.81|138.31|139.81|138.31|139.82|138.32|139.8|138.3|7
1625351140000|2021-07-03 22:25:40|139.8|138.3|139.72|138.22|139.82|138.32|139.71|138.21|20
1625351150000|2021-07-03 22:25:50|139.71|138.21|139.58|138.08|139.74|138.24|139.58|138.08|15
1625351160000|2021-07-03 22:26:00|139.56|138.06|139.64|138.14|139.64|138.14|139.54|138.04|20
1625351170000|2021-07-03 22:26:10|139.65|138.15|139.67|138.17|139.74|138.24|139.64|138.14|19
1625351180000|2021-07-03 22:26:20|139.66|138.16|139.63|138.13|139.67|138.17|139.63|138.13|10
1625351190000|2021-07-03 22:26:30|139.64|138.14|139.63|138.13|139.64|138.14|139.62|138.12|4
1625351200000|2021-07-03 22:26:40|139.64|138.14|139.62|138.12|139.67|138.17|139.62|138.12|14
1625351210000|2021-07-03 22:26:50|139.63|138.13|139.63|138.13|139.63|138.13|139.62|138.12|3
1625351220000|2021-07-03 22:27:00|139.62|138.12|139.57|138.07|139.62|138.12|139.57|138.07|5
1625351230000|2021-07-03 22:27:10|139.56|138.06|139.55|138.05|139.56|138.06|139.54|138.04|6
1625351240000|2021-07-03 22:27:20|139.54|138.04|139.41|137.91|139.57|138.07|139.41|137.91|20
1625351250000|2021-07-03 22:27:30|139.4|137.9|139.27|137.77|139.41|137.91|139.27|137.77|19
1625351260000|2021-07-03 22:27:40|139.25|137.75|139.26|137.76|139.28|137.78|139.23|137.73|13
1625351270000|2021-07-03 22:27:50|139.25|137.75|139.12|137.62|139.25|137.75|139.12|137.62|12
1625351280000|2021-07-03 22:28:00|139.11|137.61|138.58|137.08|139.11|137.61|138.56|137.06|31
1625351290000|2021-07-03 22:28:10|138.57|137.07|138.47|136.97|138.57|137.07|138.44|136.94|25
1625351300000|2021-07-03 22:28:20|138.48|136.98|138.54|137.04|138.57|137.07|138.46|136.96|15
1625351310000|2021-07-03 22:28:30|138.55|137.05|138.6|137.1|138.64|137.14|138.54|137.04|19
1625351320000|2021-07-03 22:28:40|138.59|137.09|138.67|137.17|138.68|137.18|138.59|137.09|18
1625351330000|2021-07-03 22:28:50|138.71|137.21|138.67|137.17|138.72|137.22|138.66|137.16|16
1625351340000|2021-07-03 22:29:00|138.66|137.16|138.58|137.08|138.66|137.16|138.52|137.02|22
1625351350000|2021-07-03 22:29:10|138.6|137.1|138.68|137.18|138.69|137.19|138.6|137.1|18
1625351360000|2021-07-03 22:29:20|138.67|137.17|138.64|137.14|138.69|137.19|138.63|137.13|14
1625351370000|2021-07-03 22:29:30|138.65|137.15|138.68|137.18|138.68|137.18|138.64|137.14|17
1625351380000|2021-07-03 22:29:40|138.67|137.17|138.69|137.19|138.7|137.2|138.65|137.15|12
1625351390000|2021-07-03 22:29:50|138.67|137.17|138.64|137.14|138.67|137.17|138.59|137.09|10
1625351400000|2021-07-03 22:30:00|138.65|137.15|138.67|137.17|138.67|137.17|138.61|137.11|11
1625351410000|2021-07-03 22:30:10|138.68|137.18|138.74|137.24|138.74|137.24|138.68|137.18|11
1625351420000|2021-07-03 22:30:20|138.73|137.23|138.73|137.23|138.75|137.25|138.73|137.23|11
1625351430000|2021-07-03 22:30:30|138.74|137.24|138.75|137.25|138.75|137.25|138.71|137.21|14
1625351440000|2021-07-03 22:30:40|138.76|137.26|138.81|137.31|138.83|137.33|138.76|137.26|12
1625351450000|2021-07-03 22:30:50|138.8|137.3|138.85|137.35|138.86|137.36|138.8|137.3|12
1625351460000|2021-07-03 22:31:00|138.84|137.34|138.9|137.4|138.9|137.4|138.82|137.32|14
1625351470000|2021-07-03 22:31:10|138.89|137.39|138.95|137.45|138.95|137.45|138.88|137.38|15
1625351480000|2021-07-03 22:31:20|138.94|137.44|138.97|137.47|138.97|137.47|138.93|137.43|16
1625351490000|2021-07-03 22:31:30|139.01|137.51|138.95|137.45|139.02|137.52|138.95|137.45|11
1625351500000|2021-07-03 22:31:40|138.96|137.46|139.03|137.53|139.03|137.53|138.96|137.46|11
1625351510000|2021-07-03 22:31:50|139.04|137.54|139.06|137.56|139.08|137.58|139.04|137.54|11
1625351520000|2021-07-03 22:32:00|139.05|137.55|138.99|137.49|139.06|137.56|138.99|137.49|9
1625351530000|2021-07-03 22:32:10|138.98|137.48|138.94|137.44|138.98|137.48|138.92|137.42|12
1625351540000|2021-07-03 22:32:20|138.93|137.43|138.87|137.37|138.94|137.44|138.87|137.37|14
1625351550000|2021-07-03 22:32:30|138.86|137.36|138.78|137.28|138.86|137.36|138.77|137.27|18
1625351560000|2021-07-03 22:32:40|138.76|137.26|138.74|137.24|138.77|137.27|138.74|137.24|15
1625351570000|2021-07-03 22:32:50|138.73|137.23|138.71|137.21|138.74|137.24|138.69|137.19|8
1625351580000|2021-07-03 22:33:00|138.7|137.2|138.69|137.19|138.71|137.21|138.68|137.18|12
1625351590000|2021-07-03 22:33:10|138.68|137.18|138.58|137.08|138.69|137.19|138.56|137.06|13
1625351600000|2021-07-03 22:33:20|138.57|137.07|138.53|137.03|138.58|137.08|138.52|137.02|13
1625351610000|2021-07-03 22:33:30|138.54|137.04|138.52|137.02|138.54|137.04|138.52|137.02|11
1625351620000|2021-07-03 22:33:40|138.51|137.01|138.51|137.01|138.51|137.01|138.48|136.98|11
1625351630000|2021-07-03 22:33:50|138.52|137.02|138.66|137.16|138.69|137.19|138.52|137.02|17
1625351640000|2021-07-03 22:34:00|138.64|137.14|138.55|137.05|138.64|137.14|138.54|137.04|14
1625351650000|2021-07-03 22:34:10|138.54|137.04|138.54|137.04|138.54|137.04|138.51|137.01|10
1625351660000|2021-07-03 22:34:20|138.53|137.03|138.5|137|138.53|137.03|138.47|136.97|13
1625351670000|2021-07-03 22:34:30|138.51|137.01|138.5|137|138.53|137.03|138.48|136.98|12
1625351680000|2021-07-03 22:34:40|138.51|137.01|138.53|137.03|138.53|137.03|138.46|136.96|16
1625351690000|2021-07-03 22:34:50|138.54|137.04|138.58|137.08|138.58|137.08|138.48|136.98|13
1625351700000|2021-07-03 22:35:00|138.56|137.06|138.46|136.96|138.56|137.06|138.45|136.95|17
1625351710000|2021-07-03 22:35:10|138.47|136.97|138.52|137.02|138.52|137.02|138.46|136.96|10
1625351720000|2021-07-03 22:35:20|138.51|137.01|138.6|137.1|138.6|137.1|138.51|137.01|11
1625351730000|2021-07-03 22:35:30|138.59|137.09|138.6|137.1|138.62|137.12|138.58|137.08|13
1625351740000|2021-07-03 22:35:40|138.61|137.11|138.67|137.17|138.67|137.17|138.61|137.11|10
1625351750000|2021-07-03 22:35:50|138.68|137.18|138.82|137.32|138.82|137.32|138.68|137.18|18
1625351760000|2021-07-03 22:36:00|138.83|137.33|138.86|137.36|138.9|137.4|138.82|137.32|24
1625351770000|2021-07-03 22:36:10|138.88|137.38|138.89|137.39|138.92|137.42|138.86|137.36|17
1625351780000|2021-07-03 22:36:20|138.88|137.38|138.85|137.35|138.91|137.41|138.85|137.35|16
1625351790000|2021-07-03 22:36:30|138.84|137.34|138.9|137.4|138.9|137.4|138.84|137.34|13
1625351800000|2021-07-03 22:36:40|138.91|137.41|138.91|137.41|138.91|137.41|138.89|137.39|12
1625351810000|2021-07-03 22:36:50|138.9|137.4|138.89|137.39|138.9|137.4|138.86|137.36|11
1625351820000|2021-07-03 22:37:00|138.9|137.4|138.91|137.41|138.92|137.42|138.9|137.4|10
1625351830000|2021-07-03 22:37:10|138.92|137.42|138.94|137.44|138.94|137.44|138.92|137.42|3
1625351840000|2021-07-03 22:37:20|138.93|137.43|139|137.5|139|137.5|138.93|137.43|16
1625351850000|2021-07-03 22:37:30|139.01|137.51|138.95|137.45|139.01|137.51|138.93|137.43|8
1625351860000|2021-07-03 22:37:40|138.96|137.46|138.86|137.36|139|137.5|138.86|137.36|20
1625351870000|2021-07-03 22:37:50|138.85|137.35|138.86|137.36|138.86|137.36|138.82|137.32|19
1625351880000|2021-07-03 22:38:00|138.85|137.35|138.97|137.47|138.97|137.47|138.85|137.35|20
1625351890000|2021-07-03 22:38:10|138.98|137.48|138.94|137.44|138.98|137.48|138.94|137.44|9
1625351900000|2021-07-03 22:38:20|138.93|137.43|139.03|137.53|139.04|137.54|138.93|137.43|16
1625351910000|2021-07-03 22:38:30|139.04|137.54|139.04|137.54|139.07|137.57|139.03|137.53|12
1625351920000|2021-07-03 22:38:40|139.03|137.53|139.02|137.52|139.03|137.53|138.98|137.48|9
1625351930000|2021-07-03 22:38:50|139.01|137.51|139.09|137.59|139.1|137.6|139.01|137.51|13
1625351940000|2021-07-03 22:39:00|139.1|137.6|139.07|137.57|139.1|137.6|139.06|137.56|11
1625351950000|2021-07-03 22:39:10|139.08|137.58|139.08|137.58|139.08|137.58|139.01|137.51|17
1625351960000|2021-07-03 22:39:20|139.09|137.59|139.14|137.64|139.15|137.65|139.09|137.59|13
1625351970000|2021-07-03 22:39:30|139.15|137.65|139.18|137.68|139.18|137.68|139.15|137.65|6
1625351980000|2021-07-03 22:39:40|139.19|137.69|139.13|137.63|139.22|137.72|139.13|137.63|19
1625351990000|2021-07-03 22:39:50|139.14|137.64|139.2|137.7|139.22|137.72|139.14|137.64|11
1625352000000|2021-07-03 22:40:00|139.21|137.71|139.22|137.72|139.22|137.72|139.17|137.67|12
1625352010000|2021-07-03 22:40:10|139.21|137.71|139.24|137.74|139.24|137.74|139.21|137.71|12
1625352020000|2021-07-03 22:40:20|139.23|137.73|139.25|137.75|139.25|137.75|139.23|137.73|9
1625352030000|2021-07-03 22:40:30|139.24|137.74|139.25|137.75|139.26|137.76|139.23|137.73|14
1625352040000|2021-07-03 22:40:40|139.28|137.78|139.27|137.77|139.28|137.78|139.26|137.76|10
1625352050000|2021-07-03 22:40:50|139.28|137.78|139.28|137.78|139.29|137.79|139.28|137.78|5
1625352060000|2021-07-03 22:41:00|139.27|137.77|139.25|137.75|139.28|137.78|139.25|137.75|7
1625352070000|2021-07-03 22:41:10|139.24|137.74|139.27|137.77|139.3|137.8|139.24|137.74|16
1625352080000|2021-07-03 22:41:20|139.28|137.78|139.31|137.81|139.31|137.81|139.28|137.78|8
1625352090000|2021-07-03 22:41:30|139.32|137.82|139.31|137.81|139.33|137.83|139.29|137.79|11
1625352100000|2021-07-03 22:41:40|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|3
1625352110000|2021-07-03 22:41:50|139.31|137.81|139.33|137.83|139.34|137.84|139.31|137.81|5
1625352120000|2021-07-03 22:42:00|139.32|137.82|139.33|137.83|139.33|137.83|139.32|137.82|2
1625352130000|2021-07-03 22:42:10|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|3
1625352140000|2021-07-03 22:42:20|139.35|137.85|139.38|137.88|139.39|137.89|139.35|137.85|14
1625352150000|2021-07-03 22:42:30|139.39|137.89|139.41|137.91|139.41|137.91|139.37|137.87|11
1625352160000|2021-07-03 22:42:40|139.42|137.92|139.41|137.91|139.42|137.92|139.41|137.91|4
1625352170000|2021-07-03 22:42:50|139.4|137.9|139.42|137.92|139.42|137.92|139.39|137.89|7
1625352180000|2021-07-03 22:43:00|139.41|137.91|139.36|137.86|139.41|137.91|139.33|137.83|16
1625352190000|2021-07-03 22:43:10|139.35|137.85|139.31|137.81|139.36|137.86|139.31|137.81|10
1625352200000|2021-07-03 22:43:20|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|3
1625352210000|2021-07-03 22:43:30|139.33|137.83|139.3|137.8|139.34|137.84|139.3|137.8|8
1625352220000|2021-07-03 22:43:40|139.29|137.79|139.29|137.79|139.3|137.8|139.29|137.79|3
1625352230000|2021-07-03 22:43:50|139.3|137.8|139.31|137.81|139.31|137.81|139.29|137.79|6
1625352240000|2021-07-03 22:44:00|139.3|137.8|139.22|137.72|139.3|137.8|139.22|137.72|11
1625352250000|2021-07-03 22:44:10|139.21|137.71|139.28|137.78|139.28|137.78|139.21|137.71|7
1625352260000|2021-07-03 22:44:20|139.26|137.76|139.27|137.77|139.29|137.79|139.25|137.75|15
1625352270000|2021-07-03 22:44:30|139.26|137.76|139.3|137.8|139.3|137.8|139.25|137.75|9
1625352280000|2021-07-03 22:44:40|139.31|137.81|139.24|137.74|139.31|137.81|139.24|137.74|9
1625352290000|2021-07-03 22:44:50|139.25|137.75|139.17|137.67|139.25|137.75|139.17|137.67|10
1625352300000|2021-07-03 22:45:00|139.18|137.68|139.21|137.71|139.23|137.73|139.17|137.67|14
1625352310000|2021-07-03 22:45:10|139.22|137.72|139.2|137.7|139.25|137.75|139.19|137.69|19
1625352320000|2021-07-03 22:45:20|139.21|137.71|139.17|137.67|139.25|137.75|139.17|137.67|21
1625352330000|2021-07-03 22:45:30|139.16|137.66|139.27|137.77|139.27|137.77|139.16|137.66|14
1625352340000|2021-07-03 22:45:40|139.28|137.78|139.3|137.8|139.31|137.81|139.28|137.78|7
1625352350000|2021-07-03 22:45:50|139.31|137.81|139.34|137.84|139.34|137.84|139.3|137.8|7
1625352360000|2021-07-03 22:46:00|139.33|137.83|139.4|137.9|139.4|137.9|139.32|137.82|13
1625352370000|2021-07-03 22:46:10|139.41|137.91|139.44|137.94|139.44|137.94|139.4|137.9|6
1625352380000|2021-07-03 22:46:20|139.43|137.93|139.46|137.96|139.46|137.96|139.43|137.93|12
1625352390000|2021-07-03 22:46:30|139.47|137.97|139.49|137.99|139.49|137.99|139.46|137.96|7
1625352400000|2021-07-03 22:46:40|139.48|137.98|139.58|138.08|139.59|138.09|139.47|137.97|17
1625352410000|2021-07-03 22:46:50|139.59|138.09|139.58|138.08|139.63|138.13|139.58|138.08|10
1625352420000|2021-07-03 22:47:00|139.59|138.09|139.61|138.11|139.61|138.11|139.58|138.08|11
1625352430000|2021-07-03 22:47:10|139.6|138.1|139.57|138.07|139.61|138.11|139.57|138.07|8
1625352440000|2021-07-03 22:47:20|139.58|138.08|139.5|138|139.61|138.11|139.49|137.99|12
1625352450000|2021-07-03 22:47:30|139.49|137.99|139.54|138.04|139.54|138.04|139.47|137.97|9
1625352460000|2021-07-03 22:47:40|139.55|138.05|139.54|138.04|139.55|138.05|139.51|138.01|7
1625352470000|2021-07-03 22:47:50|139.53|138.03|139.54|138.04|139.54|138.04|139.53|138.03|10
1625352480000|2021-07-03 22:48:00|139.56|138.06|139.61|138.11|139.62|138.12|139.56|138.06|12
1625352490000|2021-07-03 22:48:10|139.62|138.12|139.47|137.97|139.62|138.12|139.47|137.97|12
1625352500000|2021-07-03 22:48:20|139.46|137.96|139.45|137.95|139.46|137.96|139.42|137.92|8
1625352510000|2021-07-03 22:48:30|139.42|137.92|139.38|137.88|139.42|137.92|139.38|137.88|9
1625352520000|2021-07-03 22:48:40|139.39|137.89|139.42|137.92|139.42|137.92|139.38|137.88|9
1625352530000|2021-07-03 22:48:50|139.45|137.95|139.48|137.98|139.49|137.99|139.45|137.95|13
1625352540000|2021-07-03 22:49:00|139.47|137.97|139.39|137.89|139.47|137.97|139.39|137.89|9
1625352550000|2021-07-03 22:49:10|139.38|137.88|139.41|137.91|139.41|137.91|139.38|137.88|18
1625352560000|2021-07-03 22:49:20|139.42|137.92|139.44|137.94|139.45|137.95|139.41|137.91|9
1625352570000|2021-07-03 22:49:30|139.45|137.95|139.46|137.96|139.46|137.96|139.44|137.94|12
1625352580000|2021-07-03 22:49:40|139.44|137.94|139.44|137.94|139.44|137.94|139.41|137.91|9
1625352590000|2021-07-03 22:49:50|139.43|137.93|139.41|137.91|139.44|137.94|139.4|137.9|9
1625352600000|2021-07-03 22:50:00|139.42|137.92|139.5|138|139.51|138.01|139.42|137.92|14
1625352610000|2021-07-03 22:50:10|139.51|138.01|139.48|137.98|139.51|138.01|139.47|137.97|10
1625352620000|2021-07-03 22:50:20|139.49|137.99|139.49|137.99|139.51|138.01|139.46|137.96|10
1625352630000|2021-07-03 22:50:30|139.48|137.98|139.54|138.04|139.54|138.04|139.48|137.98|9
1625352640000|2021-07-03 22:50:40|139.55|138.05|139.63|138.13|139.64|138.14|139.55|138.05|10
1625352650000|2021-07-03 22:50:50|139.64|138.14|139.68|138.18|139.7|138.2|139.63|138.13|16
1625352660000|2021-07-03 22:51:00|139.67|138.17|139.65|138.15|139.67|138.17|139.61|138.11|16
1625352670000|2021-07-03 22:51:10|139.66|138.16|139.65|138.15|139.67|138.17|139.64|138.14|8
1625352680000|2021-07-03 22:51:20|139.64|138.14|139.59|138.09|139.64|138.14|139.58|138.08|10
1625352690000|2021-07-03 22:51:30|139.58|138.08|139.67|138.17|139.67|138.17|139.58|138.08|15
1625352700000|2021-07-03 22:51:40|139.64|138.14|139.66|138.16|139.66|138.16|139.63|138.13|11
1625352710000|2021-07-03 22:51:50|139.65|138.15|139.62|138.12|139.65|138.15|139.58|138.08|13
1625352720000|2021-07-03 22:52:00|139.61|138.11|139.64|138.14|139.64|138.14|139.61|138.11|7
1625352730000|2021-07-03 22:52:10|139.66|138.16|139.68|138.18|139.7|138.2|139.66|138.16|7
1625352740000|2021-07-03 22:52:20|139.67|138.17|139.69|138.19|139.69|138.19|139.65|138.15|11
1625352750000|2021-07-03 22:52:30|139.7|138.2|139.69|138.19|139.7|138.2|139.68|138.18|4
1625352760000|2021-07-03 22:52:40|139.7|138.2|139.72|138.22|139.72|138.22|139.7|138.2|4
1625352770000|2021-07-03 22:52:50|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|8
1625352780000|2021-07-03 22:53:00|139.71|138.21|139.64|138.14|139.71|138.21|139.63|138.13|13
1625352790000|2021-07-03 22:53:10|139.65|138.15|139.68|138.18|139.69|138.19|139.65|138.15|8
1625352800000|2021-07-03 22:53:20|139.69|138.19|139.72|138.22|139.73|138.23|139.69|138.19|7
1625352810000|2021-07-03 22:53:30|139.7|138.2|139.68|138.18|139.7|138.2|139.67|138.17|9
1625352820000|2021-07-03 22:53:40|139.7|138.2|139.71|138.21|139.71|138.21|139.69|138.19|14
1625352830000|2021-07-03 22:53:50|139.7|138.2|139.73|138.23|139.75|138.25|139.7|138.2|11
1625352840000|2021-07-03 22:54:00|139.72|138.22|139.67|138.17|139.72|138.22|139.67|138.17|11
1625352850000|2021-07-03 22:54:10|139.68|138.18|139.72|138.22|139.74|138.24|139.68|138.18|12
1625352860000|2021-07-03 22:54:20|139.73|138.23|139.71|138.21|139.73|138.23|139.69|138.19|12
1625352870000|2021-07-03 22:54:30|139.72|138.22|139.74|138.24|139.75|138.25|139.72|138.22|11
1625352880000|2021-07-03 22:54:40|139.73|138.23|139.72|138.22|139.74|138.24|139.72|138.22|3
1625352890000|2021-07-03 22:54:50|139.73|138.23|139.69|138.19|139.73|138.23|139.68|138.18|8
1625352900000|2021-07-03 22:55:00|139.7|138.2|139.69|138.19|139.7|138.2|139.67|138.17|6
1625352910000|2021-07-03 22:55:10|139.68|138.18|139.68|138.18|139.68|138.18|139.66|138.16|9
1625352920000|2021-07-03 22:55:20|139.69|138.19|139.72|138.22|139.72|138.22|139.69|138.19|4
1625352930000|2021-07-03 22:55:30|139.73|138.23|139.8|138.3|139.8|138.3|139.73|138.23|11
1625352940000|2021-07-03 22:55:40|139.81|138.31|139.91|138.41|139.91|138.41|139.81|138.31|24
1625352950000|2021-07-03 22:55:50|139.92|138.42|139.98|138.48|139.98|138.48|139.92|138.42|11
1625352960000|2021-07-03 22:56:00|139.97|138.47|139.91|138.41|139.97|138.47|139.91|138.41|10
1625352970000|2021-07-03 22:56:10|139.92|138.42|139.97|138.47|139.97|138.47|139.91|138.41|8
1625352980000|2021-07-03 22:56:20|139.96|138.46|139.96|138.46|139.97|138.47|139.95|138.45|9
1625352990000|2021-07-03 22:56:30|139.97|138.47|140.08|138.58|140.08|138.58|139.97|138.47|11
1625353000000|2021-07-03 22:56:40|140.07|138.57|140.11|138.61|140.11|138.61|140.01|138.51|14
1625353010000|2021-07-03 22:56:50|140.12|138.62|140.16|138.66|140.16|138.66|140.11|138.61|16
1625353020000|2021-07-03 22:57:00|140.15|138.65|140.12|138.62|140.15|138.65|140.12|138.62|6
1625353030000|2021-07-03 22:57:10|140.13|138.63|140.08|138.58|140.13|138.63|140.03|138.53|15
1625353040000|2021-07-03 22:57:20|140.07|138.57|140.09|138.59|140.09|138.59|140.07|138.57|7
1625353050000|2021-07-03 22:57:30|140.07|138.57|140.03|138.53|140.07|138.57|140.02|138.52|12
1625353060000|2021-07-03 22:57:40|140.04|138.54|140.09|138.59|140.09|138.59|140.02|138.52|11
1625353070000|2021-07-03 22:57:50|140.1|138.6|140.09|138.59|140.1|138.6|140.08|138.58|6
1625353080000|2021-07-03 22:58:00|140.07|138.57|140.22|138.72|140.28|138.78|140.05|138.55|21
1625353090000|2021-07-03 22:58:10|140.21|138.71|140.18|138.68|140.22|138.72|140.14|138.64|17
1625353100000|2021-07-03 22:58:20|140.19|138.69|140.2|138.7|140.2|138.7|140.17|138.67|6
1625353110000|2021-07-03 22:58:30|140.19|138.69|140.1|138.6|140.19|138.69|140.1|138.6|7
1625353120000|2021-07-03 22:58:40|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|8
1625353130000|2021-07-03 22:58:50|140.11|138.61|140.12|138.62|140.12|138.62|140.1|138.6|6
1625353140000|2021-07-03 22:59:00|140.11|138.61|140.08|138.58|140.12|138.62|140.08|138.58|8
1625353150000|2021-07-03 22:59:10|140.07|138.57|140.05|138.55|140.07|138.57|140.05|138.55|3
1625353160000|2021-07-03 22:59:20|140.01|138.51|140.02|138.52|140.02|138.52|139.95|138.45|15
1625353170000|2021-07-03 22:59:30|140.03|138.53|140.05|138.55|140.07|138.57|140.03|138.53|9
1625353180000|2021-07-03 22:59:40|140.06|138.56|140.03|138.53|140.06|138.56|140.02|138.52|7
1625353190000|2021-07-03 22:59:50|140.02|138.52|140.03|138.53|140.03|138.53|139.99|138.49|8
1625353200000|2021-07-03 23:00:00|140.04|138.54|139.81|138.31|140.04|138.54|139.81|138.31|21
1625353210000|2021-07-03 23:00:10|139.82|138.32|139.77|138.27|139.85|138.35|139.77|138.27|13
1625353220000|2021-07-03 23:00:20|139.76|138.26|139.78|138.28|139.78|138.28|139.71|138.21|12
1625353230000|2021-07-03 23:00:30|139.77|138.27|139.79|138.29|139.81|138.31|139.75|138.25|13
1625353240000|2021-07-03 23:00:40|139.78|138.28|139.8|138.3|139.8|138.3|139.78|138.28|5
1625353250000|2021-07-03 23:00:50|139.79|138.29|139.79|138.29|139.8|138.3|139.78|138.28|10
1625353260000|2021-07-03 23:01:00|139.78|138.28|139.75|138.25|139.79|138.29|139.74|138.24|16
1625353270000|2021-07-03 23:01:10|139.74|138.24|139.67|138.17|139.74|138.24|139.67|138.17|10
1625353280000|2021-07-03 23:01:20|139.66|138.16|139.57|138.07|139.67|138.17|139.56|138.06|15
1625353290000|2021-07-03 23:01:30|139.58|138.08|139.6|138.1|139.6|138.1|139.54|138.04|13
1625353300000|2021-07-03 23:01:40|139.61|138.11|139.61|138.11|139.63|138.13|139.58|138.08|10
1625353310000|2021-07-03 23:01:50|139.59|138.09|139.59|138.09|139.61|138.11|139.58|138.08|7
1625353320000|2021-07-03 23:02:00|139.6|138.1|139.68|138.18|139.68|138.18|139.59|138.09|9
1625353330000|2021-07-03 23:02:10|139.7|138.2|139.72|138.22|139.72|138.22|139.69|138.19|14
1625353340000|2021-07-03 23:02:20|139.73|138.23|139.67|138.17|139.73|138.23|139.66|138.16|10
1625353350000|2021-07-03 23:02:30|139.68|138.18|139.59|138.09|139.68|138.18|139.59|138.09|16
1625353360000|2021-07-03 23:02:40|139.6|138.1|139.58|138.08|139.6|138.1|139.57|138.07|3
1625353370000|2021-07-03 23:02:50|139.56|138.06|139.56|138.06|139.56|138.06|139.54|138.04|6
1625353380000|2021-07-03 23:03:00|139.57|138.07|139.52|138.02|139.57|138.07|139.52|138.02|10
1625353390000|2021-07-03 23:03:10|139.53|138.03|139.55|138.05|139.55|138.05|139.52|138.02|5
1625353400000|2021-07-03 23:03:20|139.54|138.04|139.53|138.03|139.54|138.04|139.53|138.03|4
1625353410000|2021-07-03 23:03:30|139.52|138.02|139.52|138.02|139.52|138.02|139.51|138.01|3
1625353420000|2021-07-03 23:03:40|139.53|138.03|139.55|138.05|139.55|138.05|139.53|138.03|3
1625353430000|2021-07-03 23:03:50|139.54|138.04|139.5|138|139.54|138.04|139.5|138|9
1625353440000|2021-07-03 23:04:00|139.49|137.99|139.49|137.99|139.5|138|139.48|137.98|6
1625353450000|2021-07-03 23:04:10|139.51|138.01|139.56|138.06|139.56|138.06|139.51|138.01|6
1625353460000|2021-07-03 23:04:20|139.57|138.07|139.6|138.1|139.61|138.11|139.57|138.07|12
1625353470000|2021-07-03 23:04:30|139.61|138.11|139.54|138.04|139.61|138.11|139.54|138.04|7
1625353480000|2021-07-03 23:04:40|139.55|138.05|139.53|138.03|139.56|138.06|139.53|138.03|5
1625353490000|2021-07-03 23:04:50|139.54|138.04|139.53|138.03|139.54|138.04|139.53|138.03|2
1625353500000|2021-07-03 23:05:00|139.54|138.04|139.49|137.99|139.54|138.04|139.48|137.98|11
1625353510000|2021-07-03 23:05:10|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|4
1625353520000|2021-07-03 23:05:20|139.5|138|139.5|138|139.5|138|139.49|137.99|5
1625353540000|2021-07-03 23:05:40|139.49|137.99|139.5|138|139.5|138|139.48|137.98|4
1625353550000|2021-07-03 23:05:50|139.49|137.99|139.48|137.98|139.49|137.99|139.47|137.97|8
1625353560000|2021-07-03 23:06:00|139.47|137.97|139.38|137.88|139.47|137.97|139.37|137.87|18
1625353570000|2021-07-03 23:06:10|139.37|137.87|139.4|137.9|139.42|137.92|139.37|137.87|7
1625353580000|2021-07-03 23:06:20|139.39|137.89|139.47|137.97|139.47|137.97|139.39|137.89|10
1625353590000|2021-07-03 23:06:30|139.48|137.98|139.38|137.88|139.48|137.98|139.38|137.88|13
1625353600000|2021-07-03 23:06:40|139.37|137.87|139.4|137.9|139.4|137.9|139.37|137.87|6
1625353610000|2021-07-03 23:06:50|139.43|137.93|139.38|137.88|139.44|137.94|139.37|137.87|10
1625353620000|2021-07-03 23:07:00|139.37|137.87|139.32|137.82|139.37|137.87|139.32|137.82|8
1625353630000|2021-07-03 23:07:10|139.33|137.83|139.34|137.84|139.37|137.87|139.32|137.82|14
1625353640000|2021-07-03 23:07:20|139.33|137.83|139.31|137.81|139.35|137.85|139.31|137.81|13
1625353650000|2021-07-03 23:07:30|139.3|137.8|139.24|137.74|139.3|137.8|139.24|137.74|12
1625353660000|2021-07-03 23:07:40|139.27|137.77|139.22|137.72|139.27|137.77|139.22|137.72|9
1625353670000|2021-07-03 23:07:50|139.21|137.71|139.24|137.74|139.24|137.74|139.19|137.69|10
1625353680000|2021-07-03 23:08:00|139.23|137.73|139.22|137.72|139.23|137.73|139.18|137.68|10
1625353690000|2021-07-03 23:08:10|139.21|137.71|139.21|137.71|139.23|137.73|139.19|137.69|9
1625353700000|2021-07-03 23:08:20|139.22|137.72|139.25|137.75|139.27|137.77|139.22|137.72|9
1625353710000|2021-07-03 23:08:30|139.26|137.76|139.26|137.76|139.26|137.76|139.25|137.75|3
1625353720000|2021-07-03 23:08:40|139.27|137.77|139.27|137.77|139.27|137.77|139.27|137.77|1
1625353730000|2021-07-03 23:08:50|139.26|137.76|139.23|137.73|139.26|137.76|139.23|137.73|10
1625353740000|2021-07-03 23:09:00|139.22|137.72|139.26|137.76|139.26|137.76|139.21|137.71|7
1625353750000|2021-07-03 23:09:10|139.27|137.77|139.19|137.69|139.28|137.78|139.18|137.68|16
1625353760000|2021-07-03 23:09:20|139.2|137.7|139.2|137.7|139.22|137.72|139.19|137.69|9
1625353770000|2021-07-03 23:09:30|139.21|137.71|139.21|137.71|139.22|137.72|139.21|137.71|3
1625353780000|2021-07-03 23:09:40|139.2|137.7|139.21|137.71|139.22|137.72|139.2|137.7|4
1625353790000|2021-07-03 23:09:50|139.22|137.72|139.21|137.71|139.22|137.72|139.19|137.69|13
1625353800000|2021-07-03 23:10:00|139.22|137.72|139.12|137.62|139.22|137.72|139.11|137.61|14
1625353810000|2021-07-03 23:10:10|139.11|137.61|139.1|137.6|139.11|137.61|139.06|137.56|16
1625353820000|2021-07-03 23:10:20|139.13|137.63|139.1|137.6|139.14|137.64|139.1|137.6|11
1625353830000|2021-07-03 23:10:30|139.11|137.61|139.03|137.53|139.11|137.61|139.03|137.53|6
1625353840000|2021-07-03 23:10:40|139.02|137.52|139.07|137.57|139.08|137.58|139.02|137.52|18
1625353850000|2021-07-03 23:10:50|139.06|137.56|139.01|137.51|139.07|137.57|139|137.5|15
1625353860000|2021-07-03 23:11:00|139.02|137.52|139.01|137.51|139.02|137.52|138.99|137.49|7
1625353870000|2021-07-03 23:11:10|139.02|137.52|139.1|137.6|139.1|137.6|139.02|137.52|15
1625353880000|2021-07-03 23:11:20|139.11|137.61|139.06|137.56|139.11|137.61|139.04|137.54|12
1625353890000|2021-07-03 23:11:30|139.07|137.57|139.07|137.57|139.1|137.6|139.06|137.56|10
1625353900000|2021-07-03 23:11:40|139.08|137.58|139.15|137.65|139.15|137.65|139.08|137.58|4
1625353910000|2021-07-03 23:11:50|139.17|137.67|139.14|137.64|139.17|137.67|139.13|137.63|5
1625353920000|2021-07-03 23:12:00|139.15|137.65|139.15|137.65|139.16|137.66|139.14|137.64|8
1625353930000|2021-07-03 23:12:10|139.17|137.67|139.18|137.68|139.19|137.69|139.17|137.67|3
1625353940000|2021-07-03 23:12:20|139.17|137.67|139.24|137.74|139.25|137.75|139.17|137.67|14
1625353950000|2021-07-03 23:12:30|139.25|137.75|139.29|137.79|139.32|137.82|139.23|137.73|13
1625353960000|2021-07-03 23:12:40|139.3|137.8|139.31|137.81|139.38|137.88|139.3|137.8|15
1625353970000|2021-07-03 23:12:50|139.32|137.82|139.4|137.9|139.43|137.93|139.32|137.82|13
1625353980000|2021-07-03 23:13:00|139.39|137.89|139.46|137.96|139.46|137.96|139.38|137.88|12
1625353990000|2021-07-03 23:13:10|139.47|137.97|139.43|137.93|139.48|137.98|139.43|137.93|10
1625354000000|2021-07-03 23:13:20|139.42|137.92|139.52|138.02|139.52|138.02|139.42|137.92|13
1625354010000|2021-07-03 23:13:30|139.53|138.03|139.54|138.04|139.55|138.05|139.52|138.02|7
1625354020000|2021-07-03 23:13:40|139.55|138.05|139.56|138.06|139.59|138.09|139.54|138.04|17
1625354030000|2021-07-03 23:13:50|139.55|138.05|139.5|138|139.55|138.05|139.5|138|10
1625354040000|2021-07-03 23:14:00|139.49|137.99|139.4|137.9|139.49|137.99|139.39|137.89|13
1625354050000|2021-07-03 23:14:10|139.38|137.88|139.34|137.84|139.38|137.88|139.34|137.84|8
1625354060000|2021-07-03 23:14:20|139.35|137.85|139.35|137.85|139.36|137.86|139.34|137.84|7
1625354070000|2021-07-03 23:14:30|139.34|137.84|139.26|137.76|139.34|137.84|139.26|137.76|11
1625354080000|2021-07-03 23:14:40|139.27|137.77|139.26|137.76|139.27|137.77|139.25|137.75|4
1625354090000|2021-07-03 23:14:50|139.25|137.75|139.2|137.7|139.29|137.79|139.19|137.69|11
1625354100000|2021-07-03 23:15:00|139.21|137.71|139.2|137.7|139.21|137.71|139.19|137.69|10
1625354110000|2021-07-03 23:15:10|139.21|137.71|139.3|137.8|139.3|137.8|139.21|137.71|11
1625354120000|2021-07-03 23:15:20|139.29|137.79|139.28|137.78|139.29|137.79|139.22|137.72|15
1625354130000|2021-07-03 23:15:30|139.27|137.77|139.32|137.82|139.32|137.82|139.27|137.77|11
1625354140000|2021-07-03 23:15:40|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|5
1625354150000|2021-07-03 23:15:50|139.35|137.85|139.38|137.88|139.39|137.89|139.35|137.85|10
1625354160000|2021-07-03 23:16:00|139.4|137.9|139.38|137.88|139.41|137.91|139.38|137.88|5
1625354170000|2021-07-03 23:16:10|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1625354180000|2021-07-03 23:16:20|139.38|137.88|139.38|137.88|139.39|137.89|139.37|137.87|5
1625354190000|2021-07-03 23:16:30|139.37|137.87|139.39|137.89|139.4|137.9|139.37|137.87|6
1625354200000|2021-07-03 23:16:40|139.4|137.9|139.31|137.81|139.4|137.9|139.31|137.81|15
1625354210000|2021-07-03 23:16:50|139.32|137.82|139.23|137.73|139.32|137.82|139.23|137.73|16
1625354220000|2021-07-03 23:17:00|139.22|137.72|139.12|137.62|139.23|137.73|139.08|137.58|22
1625354230000|2021-07-03 23:17:10|139.11|137.61|139.1|137.6|139.11|137.61|139.08|137.58|10
1625354240000|2021-07-03 23:17:20|139.09|137.59|139.04|137.54|139.09|137.59|139.04|137.54|10
1625354250000|2021-07-03 23:17:30|139.03|137.53|139.1|137.6|139.1|137.6|139.03|137.53|12
1625354260000|2021-07-03 23:17:40|139.11|137.61|139.02|137.52|139.11|137.61|139.02|137.52|8
1625354270000|2021-07-03 23:17:50|139|137.5|138.92|137.42|139|137.5|138.92|137.42|14
1625354280000|2021-07-03 23:18:00|138.91|137.41|138.92|137.42|138.93|137.43|138.91|137.41|12
1625354290000|2021-07-03 23:18:10|138.91|137.41|138.94|137.44|138.94|137.44|138.91|137.41|6
1625354300000|2021-07-03 23:18:20|138.93|137.43|138.92|137.42|138.94|137.44|138.91|137.41|8
1625354310000|2021-07-03 23:18:30|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|8
1625354320000|2021-07-03 23:18:40|138.92|137.42|138.89|137.39|138.92|137.42|138.89|137.39|6
1625354330000|2021-07-03 23:18:50|138.9|137.4|138.9|137.4|138.91|137.41|138.88|137.38|7
1625354340000|2021-07-03 23:19:00|138.91|137.41|138.99|137.49|138.99|137.49|138.9|137.4|13
1625354350000|2021-07-03 23:19:10|138.98|137.48|139.02|137.52|139.02|137.52|138.98|137.48|10
1625354360000|2021-07-03 23:19:20|139.03|137.53|139.02|137.52|139.03|137.53|139|137.5|6
1625354370000|2021-07-03 23:19:30|139.03|137.53|139.08|137.58|139.08|137.58|139.03|137.53|8
1625354380000|2021-07-03 23:19:40|139.07|137.57|139.06|137.56|139.07|137.57|139.05|137.55|4
1625354390000|2021-07-03 23:19:50|139.05|137.55|139.09|137.59|139.09|137.59|139.05|137.55|5
1625354400000|2021-07-03 23:20:00|139.1|137.6|139.16|137.66|139.18|137.68|139.1|137.6|14
1625354410000|2021-07-03 23:20:10|139.17|137.67|139.19|137.69|139.2|137.7|139.17|137.67|11
1625354420000|2021-07-03 23:20:20|139.2|137.7|139.21|137.71|139.22|137.72|139.19|137.69|9
1625354430000|2021-07-03 23:20:30|139.22|137.72|139.25|137.75|139.25|137.75|139.22|137.72|16
1625354440000|2021-07-03 23:20:40|139.26|137.76|139.31|137.81|139.32|137.82|139.26|137.76|18
1625354450000|2021-07-03 23:20:50|139.3|137.8|139.33|137.83|139.33|137.83|139.29|137.79|6
1625354460000|2021-07-03 23:21:00|139.34|137.84|139.31|137.81|139.34|137.84|139.31|137.81|10
1625354470000|2021-07-03 23:21:10|139.32|137.82|139.34|137.84|139.34|137.84|139.32|137.82|5
1625354480000|2021-07-03 23:21:20|139.35|137.85|139.41|137.91|139.41|137.91|139.35|137.85|17
1625354490000|2021-07-03 23:21:30|139.4|137.9|139.43|137.93|139.43|137.93|139.4|137.9|7
1625354500000|2021-07-03 23:21:40|139.44|137.94|139.42|137.92|139.44|137.94|139.41|137.91|9
1625354510000|2021-07-03 23:21:50|139.41|137.91|139.36|137.86|139.41|137.91|139.36|137.86|5
1625354520000|2021-07-03 23:22:00|139.37|137.87|139.34|137.84|139.38|137.88|139.34|137.84|8
1625354530000|2021-07-03 23:22:10|139.35|137.85|139.24|137.74|139.35|137.85|139.24|137.74|13
1625354540000|2021-07-03 23:22:20|139.25|137.75|139.16|137.66|139.25|137.75|139.16|137.66|9
1625354550000|2021-07-03 23:22:30|139.17|137.67|139.1|137.6|139.19|137.69|139.1|137.6|12
1625354560000|2021-07-03 23:22:40|139.09|137.59|139.14|137.64|139.15|137.65|139.09|137.59|9
1625354570000|2021-07-03 23:22:50|139.15|137.65|139.2|137.7|139.2|137.7|139.15|137.65|12
1625354580000|2021-07-03 23:23:00|139.19|137.69|139.21|137.71|139.21|137.71|139.18|137.68|7
1625354590000|2021-07-03 23:23:10|139.22|137.72|139.25|137.75|139.25|137.75|139.22|137.72|5
1625354600000|2021-07-03 23:23:20|139.24|137.74|139.26|137.76|139.26|137.76|139.24|137.74|2
1625354610000|2021-07-03 23:23:30|139.25|137.75|139.29|137.79|139.3|137.8|139.25|137.75|8
1625354620000|2021-07-03 23:23:40|139.28|137.78|139.28|137.78|139.29|137.79|139.27|137.77|5
1625354630000|2021-07-03 23:23:50|139.29|137.79|139.29|137.79|139.29|137.79|139.29|137.79|1
1625354640000|2021-07-03 23:24:00|139.3|137.8|139.24|137.74|139.3|137.8|139.24|137.74|12
1625354650000|2021-07-03 23:24:10|139.25|137.75|139.26|137.76|139.26|137.76|139.25|137.75|4
1625354660000|2021-07-03 23:24:20|139.27|137.77|139.27|137.77|139.27|137.77|139.26|137.76|5
1625354670000|2021-07-03 23:24:30|139.28|137.78|139.27|137.77|139.29|137.79|139.27|137.77|6
1625354680000|2021-07-03 23:24:40|139.28|137.78|139.3|137.8|139.31|137.81|139.28|137.78|6
1625354690000|2021-07-03 23:24:50|139.31|137.81|139.31|137.81|139.31|137.81|139.3|137.8|3
1625354700000|2021-07-03 23:25:00|139.3|137.8|139.27|137.77|139.3|137.8|139.27|137.77|4
1625354710000|2021-07-03 23:25:10|139.26|137.76|139.3|137.8|139.3|137.8|139.22|137.72|15
1625354720000|2021-07-03 23:25:20|139.31|137.81|139.33|137.83|139.33|137.83|139.29|137.79|10
1625354730000|2021-07-03 23:25:30|139.34|137.84|139.37|137.87|139.39|137.89|139.34|137.84|12
1625354740000|2021-07-03 23:25:40|139.36|137.86|139.4|137.9|139.41|137.91|139.35|137.85|13
1625354750000|2021-07-03 23:25:50|139.41|137.91|139.4|137.9|139.41|137.91|139.4|137.9|8
1625354760000|2021-07-03 23:26:00|139.39|137.89|139.42|137.92|139.42|137.92|139.39|137.89|6
1625354770000|2021-07-03 23:26:10|139.44|137.94|139.46|137.96|139.46|137.96|139.44|137.94|12
1625354780000|2021-07-03 23:26:20|139.45|137.95|139.54|138.04|139.54|138.04|139.45|137.95|15
1625354790000|2021-07-03 23:26:30|139.53|138.03|139.58|138.08|139.61|138.11|139.53|138.03|12
1625354800000|2021-07-03 23:26:40|139.59|138.09|139.62|138.12|139.62|138.12|139.59|138.09|12
1625354810000|2021-07-03 23:26:50|139.63|138.13|139.63|138.13|139.63|138.13|139.59|138.09|8
1625354820000|2021-07-03 23:27:00|139.62|138.12|139.57|138.07|139.62|138.12|139.57|138.07|6
1625354830000|2021-07-03 23:27:10|139.56|138.06|139.57|138.07|139.57|138.07|139.56|138.06|2
1625354840000|2021-07-03 23:27:20|139.56|138.06|139.57|138.07|139.57|138.07|139.56|138.06|2
1625354850000|2021-07-03 23:27:30|139.58|138.08|139.61|138.11|139.61|138.11|139.58|138.08|8
1625354860000|2021-07-03 23:27:40|139.6|138.1|139.61|138.11|139.61|138.11|139.6|138.1|4
1625354870000|2021-07-03 23:27:50|139.62|138.12|139.65|138.15|139.66|138.16|139.62|138.12|13
1625354880000|2021-07-03 23:28:00|139.66|138.16|139.67|138.17|139.69|138.19|139.66|138.16|6
1625354890000|2021-07-03 23:28:10|139.68|138.18|139.67|138.17|139.69|138.19|139.67|138.17|12
1625354900000|2021-07-03 23:28:20|139.68|138.18|139.67|138.17|139.7|138.2|139.66|138.16|12
1625354910000|2021-07-03 23:28:30|139.68|138.18|139.68|138.18|139.68|138.18|139.67|138.17|3
1625354920000|2021-07-03 23:28:40|139.69|138.19|139.74|138.24|139.74|138.24|139.69|138.19|13
1625354930000|2021-07-03 23:28:50|139.73|138.23|139.73|138.23|139.74|138.24|139.73|138.23|5
1625354940000|2021-07-03 23:29:00|139.74|138.24|139.61|138.11|139.74|138.24|139.57|138.07|21
1625354950000|2021-07-03 23:29:10|139.62|138.12|139.61|138.11|139.62|138.12|139.6|138.1|6
1625354960000|2021-07-03 23:29:20|139.62|138.12|139.7|138.2|139.7|138.2|139.62|138.12|12
1625354970000|2021-07-03 23:29:30|139.71|138.21|139.72|138.22|139.73|138.23|139.7|138.2|10
1625354980000|2021-07-03 23:29:40|139.73|138.23|139.82|138.32|139.82|138.32|139.72|138.22|10
1625354990000|2021-07-03 23:29:50|139.81|138.31|139.71|138.21|139.81|138.31|139.7|138.2|13
1625355000000|2021-07-03 23:30:00|139.7|138.2|139.67|138.17|139.71|138.21|139.67|138.17|10
1625355010000|2021-07-03 23:30:10|139.66|138.16|139.67|138.17|139.68|138.18|139.66|138.16|6
1625355020000|2021-07-03 23:30:20|139.68|138.18|139.66|138.16|139.69|138.19|139.65|138.15|15
1625355030000|2021-07-03 23:30:30|139.65|138.15|139.66|138.16|139.67|138.17|139.65|138.15|6
1625355040000|2021-07-03 23:30:40|139.67|138.17|139.7|138.2|139.7|138.2|139.66|138.16|7
1625355050000|2021-07-03 23:30:50|139.71|138.21|139.76|138.26|139.76|138.26|139.71|138.21|8
1625355060000|2021-07-03 23:31:00|139.77|138.27|139.79|138.29|139.8|138.3|139.76|138.26|8
1625355070000|2021-07-03 23:31:10|139.8|138.3|139.92|138.42|139.94|138.44|139.8|138.3|17
1625355080000|2021-07-03 23:31:20|139.93|138.43|139.96|138.46|139.96|138.46|139.93|138.43|4
1625355090000|2021-07-03 23:31:30|139.95|138.45|139.97|138.47|139.97|138.47|139.91|138.41|11
1625355100000|2021-07-03 23:31:40|139.95|138.45|139.97|138.47|139.97|138.47|139.93|138.43|13
1625355110000|2021-07-03 23:31:50|139.98|138.48|140.08|138.58|140.08|138.58|139.97|138.47|16
1625355120000|2021-07-03 23:32:00|140.07|138.57|140.07|138.57|140.09|138.59|140.01|138.51|18
1625355130000|2021-07-03 23:32:10|140.08|138.58|140.12|138.62|140.13|138.63|140.08|138.58|13
1625355140000|2021-07-03 23:32:20|140.11|138.61|140.08|138.58|140.11|138.61|140.08|138.58|10
1625355150000|2021-07-03 23:32:30|140.09|138.59|140.06|138.56|140.1|138.6|140.06|138.56|10
1625355160000|2021-07-03 23:32:40|140.05|138.55|139.99|138.49|140.05|138.55|139.99|138.49|8
1625355170000|2021-07-03 23:32:50|140|138.5|140.09|138.59|140.09|138.59|140|138.5|10
1625355180000|2021-07-03 23:33:00|140.1|138.6|140.01|138.51|140.1|138.6|140|138.5|13
1625355190000|2021-07-03 23:33:10|140.02|138.52|140.07|138.57|140.07|138.57|140.01|138.51|9
1625355200000|2021-07-03 23:33:20|140.08|138.58|140.11|138.61|140.11|138.61|140.06|138.56|8
1625355210000|2021-07-03 23:33:30|140.12|138.62|140.17|138.67|140.17|138.67|140.11|138.61|7
1625355220000|2021-07-03 23:33:40|140.16|138.66|140.17|138.67|140.18|138.68|140.15|138.65|6
1625355230000|2021-07-03 23:33:50|140.18|138.68|140.2|138.7|140.2|138.7|140.18|138.68|3
1625355240000|2021-07-03 23:34:00|140.18|138.68|140.16|138.66|140.18|138.68|140.14|138.64|6
1625355250000|2021-07-03 23:34:10|140.17|138.67|140.19|138.69|140.19|138.69|140.16|138.66|6
1625355260000|2021-07-03 23:34:20|140.2|138.7|140.26|138.76|140.26|138.76|140.2|138.7|7
1625355270000|2021-07-03 23:34:30|140.27|138.77|140.26|138.76|140.3|138.8|140.25|138.75|10
1625355280000|2021-07-03 23:34:40|140.27|138.77|140.22|138.72|140.27|138.77|140.21|138.71|15
1625355290000|2021-07-03 23:34:50|140.2|138.7|140.22|138.72|140.22|138.72|140.2|138.7|7
1625355300000|2021-07-03 23:35:00|140.21|138.71|140.17|138.67|140.21|138.71|140.17|138.67|5
1625355310000|2021-07-03 23:35:10|140.16|138.66|140.23|138.73|140.23|138.73|140.16|138.66|9
1625355320000|2021-07-03 23:35:20|140.21|138.71|140.22|138.72|140.22|138.72|140.2|138.7|14
1625355330000|2021-07-03 23:35:30|140.21|138.71|140.23|138.73|140.23|138.73|140.21|138.71|7
1625355340000|2021-07-03 23:35:40|140.22|138.72|140.27|138.77|140.28|138.78|140.22|138.72|8
1625355350000|2021-07-03 23:35:50|140.26|138.76|140.32|138.82|140.32|138.82|140.26|138.76|9
1625355360000|2021-07-03 23:36:00|140.31|138.81|140.29|138.79|140.31|138.81|140.25|138.75|15
1625355370000|2021-07-03 23:36:10|140.3|138.8|140.36|138.86|140.36|138.86|140.29|138.79|17
1625355380000|2021-07-03 23:36:20|140.35|138.85|140.37|138.87|140.39|138.89|140.35|138.85|13
1625355390000|2021-07-03 23:36:30|140.39|138.89|140.38|138.88|140.39|138.89|140.31|138.81|15
1625355400000|2021-07-03 23:36:40|140.37|138.87|140.43|138.93|140.43|138.93|140.37|138.87|6
1625355410000|2021-07-03 23:36:50|140.44|138.94|140.49|138.99|140.5|139|140.44|138.94|9
1625355420000|2021-07-03 23:37:00|140.5|139|140.61|139.11|140.61|139.11|140.5|139|13
1625355430000|2021-07-03 23:37:10|140.62|139.12|140.69|139.19|140.7|139.2|140.62|139.12|12
1625355440000|2021-07-03 23:37:20|140.68|139.18|140.66|139.16|140.68|139.18|140.63|139.13|10
1625355450000|2021-07-03 23:37:30|140.68|139.18|140.66|139.16|140.7|139.2|140.64|139.14|19
1625355460000|2021-07-03 23:37:40|140.65|139.15|140.62|139.12|140.65|139.15|140.6|139.1|15
1625355470000|2021-07-03 23:37:50|140.61|139.11|140.54|139.04|140.62|139.12|140.54|139.04|13
1625355480000|2021-07-03 23:38:00|140.53|139.03|140.59|139.09|140.6|139.1|140.53|139.03|11
1625355490000|2021-07-03 23:38:10|140.58|139.08|140.59|139.09|140.59|139.09|140.56|139.06|6
1625355500000|2021-07-03 23:38:20|140.6|139.1|140.57|139.07|140.63|139.13|140.57|139.07|9
1625355510000|2021-07-03 23:38:30|140.58|139.08|140.58|139.08|140.58|139.08|140.56|139.06|9
1625355520000|2021-07-03 23:38:40|140.57|139.07|140.63|139.13|140.64|139.14|140.57|139.07|12
1625355530000|2021-07-03 23:38:50|140.62|139.12|140.55|139.05|140.64|139.14|140.55|139.05|17
1625355540000|2021-07-03 23:39:00|140.56|139.06|140.5|139|140.58|139.08|140.49|138.99|14
1625355550000|2021-07-03 23:39:10|140.51|139.01|140.58|139.08|140.58|139.08|140.51|139.01|6
1625355560000|2021-07-03 23:39:20|140.59|139.09|140.61|139.11|140.65|139.15|140.59|139.09|12
1625355570000|2021-07-03 23:39:30|140.6|139.1|140.54|139.04|140.6|139.1|140.54|139.04|11
1625355580000|2021-07-03 23:39:40|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|7
1625355590000|2021-07-03 23:39:50|140.57|139.07|140.7|139.2|140.71|139.21|140.57|139.07|19
1625355600000|2021-07-03 23:40:00|140.72|139.22|140.64|139.14|140.72|139.22|140.63|139.13|17
1625355610000|2021-07-03 23:40:10|140.63|139.13|140.64|139.14|140.65|139.15|140.62|139.12|16
1625355620000|2021-07-03 23:40:20|140.63|139.13|140.63|139.13|140.65|139.15|140.61|139.11|8
1625355630000|2021-07-03 23:40:30|140.62|139.12|140.59|139.09|140.63|139.13|140.58|139.08|10
1625355640000|2021-07-03 23:40:40|140.58|139.08|140.63|139.13|140.65|139.15|140.58|139.08|14
1625355650000|2021-07-03 23:40:50|140.64|139.14|140.66|139.16|140.68|139.18|140.63|139.13|13
1625355660000|2021-07-03 23:41:00|140.67|139.17|140.64|139.14|140.67|139.17|140.62|139.12|11
1625355670000|2021-07-03 23:41:10|140.63|139.13|140.66|139.16|140.67|139.17|140.62|139.12|12
1625355680000|2021-07-03 23:41:20|140.67|139.17|140.71|139.21|140.71|139.21|140.64|139.14|10
1625355690000|2021-07-03 23:41:30|140.72|139.22|140.72|139.22|140.75|139.25|140.69|139.19|20
1625355700000|2021-07-03 23:41:40|140.71|139.21|140.69|139.19|140.71|139.21|140.68|139.18|9
1625355710000|2021-07-03 23:41:50|140.72|139.22|140.71|139.21|140.74|139.24|140.66|139.16|22
1625355720000|2021-07-03 23:42:00|140.69|139.19|140.68|139.18|140.69|139.19|140.66|139.16|10
1625355730000|2021-07-03 23:42:10|140.67|139.17|140.68|139.18|140.68|139.18|140.66|139.16|6
1625355740000|2021-07-03 23:42:20|140.7|139.2|140.69|139.19|140.73|139.23|140.69|139.19|7
1625355750000|2021-07-03 23:42:30|140.68|139.18|140.74|139.24|140.74|139.24|140.68|139.18|10
1625355760000|2021-07-03 23:42:40|140.73|139.23|140.71|139.21|140.74|139.24|140.68|139.18|13
1625355770000|2021-07-03 23:42:50|140.72|139.22|140.72|139.22|140.74|139.24|140.72|139.22|5
1625355790000|2021-07-03 23:43:10|140.71|139.21|140.68|139.18|140.71|139.21|140.68|139.18|7
1625355800000|2021-07-03 23:43:20|140.69|139.19|140.71|139.21|140.72|139.22|140.69|139.19|7
1625355810000|2021-07-03 23:43:30|140.7|139.2|140.66|139.16|140.7|139.2|140.66|139.16|4
1625355820000|2021-07-03 23:43:40|140.65|139.15|140.65|139.15|140.67|139.17|140.65|139.15|7
1625355830000|2021-07-03 23:43:50|140.66|139.16|140.66|139.16|140.68|139.18|140.65|139.15|6
1625355840000|2021-07-03 23:44:00|140.65|139.15|140.68|139.18|140.68|139.18|140.64|139.14|9
1625355850000|2021-07-03 23:44:10|140.69|139.19|140.73|139.23|140.77|139.27|140.69|139.19|12
1625355860000|2021-07-03 23:44:20|140.72|139.22|140.72|139.22|140.72|139.22|140.71|139.21|7
1625355870000|2021-07-03 23:44:30|140.73|139.23|140.75|139.25|140.75|139.25|140.71|139.21|11
1625355880000|2021-07-03 23:44:40|140.74|139.24|140.72|139.22|140.74|139.24|140.71|139.21|11
1625355890000|2021-07-03 23:44:50|140.73|139.23|140.73|139.23|140.75|139.25|140.72|139.22|13
1625355900000|2021-07-03 23:45:00|140.74|139.24|140.73|139.23|140.8|139.3|140.73|139.23|17
1625355910000|2021-07-03 23:45:10|140.72|139.22|140.7|139.2|140.73|139.23|140.7|139.2|12
1625355920000|2021-07-03 23:45:20|140.71|139.21|140.69|139.19|140.72|139.22|140.69|139.19|7
1625355930000|2021-07-03 23:45:30|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|7
1625355940000|2021-07-03 23:45:40|140.67|139.17|140.63|139.13|140.68|139.18|140.62|139.12|9
1625355950000|2021-07-03 23:45:50|140.61|139.11|140.58|139.08|140.62|139.12|140.58|139.08|11
1625355960000|2021-07-03 23:46:00|140.57|139.07|140.46|138.96|140.57|139.07|140.46|138.96|13
1625355970000|2021-07-03 23:46:10|140.45|138.95|140.5|139|140.5|139|140.42|138.92|15
1625355980000|2021-07-03 23:46:20|140.51|139.01|140.55|139.05|140.6|139.1|140.51|139.01|13
1625355990000|2021-07-03 23:46:30|140.54|139.04|140.49|138.99|140.54|139.04|140.47|138.97|9
1625356000000|2021-07-03 23:46:40|140.48|138.98|140.5|139|140.54|139.04|140.48|138.98|12
1625356010000|2021-07-03 23:46:50|140.49|138.99|140.48|138.98|140.5|139|140.48|138.98|8
1625356020000|2021-07-03 23:47:00|140.49|138.99|140.59|139.09|140.59|139.09|140.49|138.99|13
1625356030000|2021-07-03 23:47:10|140.62|139.12|140.61|139.11|140.64|139.14|140.6|139.1|13
1625356040000|2021-07-03 23:47:20|140.6|139.1|140.54|139.04|140.6|139.1|140.53|139.03|12
1625356050000|2021-07-03 23:47:30|140.55|139.05|140.54|139.04|140.55|139.05|140.53|139.03|6
1625356060000|2021-07-03 23:47:40|140.55|139.05|140.54|139.04|140.55|139.05|140.53|139.03|8
1625356070000|2021-07-03 23:47:50|140.55|139.05|140.52|139.02|140.55|139.05|140.52|139.02|8
1625356080000|2021-07-03 23:48:00|140.51|139.01|140.49|138.99|140.51|139.01|140.49|138.99|5
1625356090000|2021-07-03 23:48:10|140.5|139|140.51|139.01|140.51|139.01|140.5|139|4
1625356100000|2021-07-03 23:48:20|140.52|139.02|140.53|139.03|140.53|139.03|140.51|139.01|6
1625356110000|2021-07-03 23:48:30|140.57|139.07|140.59|139.09|140.61|139.11|140.57|139.07|6
1625356120000|2021-07-03 23:48:40|140.61|139.11|140.6|139.1|140.61|139.11|140.6|139.1|2
1625356130000|2021-07-03 23:48:50|140.61|139.11|140.7|139.2|140.72|139.22|140.61|139.11|16
1625356140000|2021-07-03 23:49:00|140.69|139.19|140.66|139.16|140.69|139.19|140.65|139.15|14
1625356150000|2021-07-03 23:49:10|140.65|139.15|140.64|139.14|140.65|139.15|140.62|139.12|10
1625356160000|2021-07-03 23:49:20|140.65|139.15|140.63|139.13|140.65|139.15|140.63|139.13|5
1625356170000|2021-07-03 23:49:30|140.64|139.14|140.62|139.12|140.64|139.14|140.62|139.12|7
1625356180000|2021-07-03 23:49:40|140.63|139.13|140.64|139.14|140.65|139.15|140.63|139.13|8
1625356190000|2021-07-03 23:49:50|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|7
1625356200000|2021-07-03 23:50:00|140.66|139.16|140.76|139.26|140.76|139.26|140.65|139.15|17
1625356210000|2021-07-03 23:50:10|140.77|139.27|140.75|139.25|140.79|139.29|140.74|139.24|17
1625356220000|2021-07-03 23:50:20|140.76|139.26|140.78|139.28|140.79|139.29|140.76|139.26|9
1625356230000|2021-07-03 23:50:30|140.77|139.27|140.76|139.26|140.79|139.29|140.76|139.26|8
1625356240000|2021-07-03 23:50:40|140.77|139.27|140.78|139.28|140.79|139.29|140.76|139.26|6
1625356250000|2021-07-03 23:50:50|140.77|139.27|140.72|139.22|140.8|139.3|140.71|139.21|22
1625356260000|2021-07-03 23:51:00|140.71|139.21|140.66|139.16|140.72|139.22|140.66|139.16|13
1625356270000|2021-07-03 23:51:10|140.67|139.17|140.68|139.18|140.7|139.2|140.66|139.16|9
1625356280000|2021-07-03 23:51:20|140.69|139.19|140.66|139.16|140.69|139.19|140.66|139.16|8
1625356290000|2021-07-03 23:51:30|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625356300000|2021-07-03 23:51:40|140.63|139.13|140.6|139.1|140.64|139.14|140.59|139.09|15
1625356310000|2021-07-03 23:51:50|140.61|139.11|140.6|139.1|140.61|139.11|140.6|139.1|10
1625356320000|2021-07-03 23:52:00|140.59|139.09|140.63|139.13|140.63|139.13|140.59|139.09|10
1625356330000|2021-07-03 23:52:10|140.64|139.14|140.71|139.21|140.71|139.21|140.63|139.13|20
1625356340000|2021-07-03 23:52:20|140.7|139.2|140.68|139.18|140.7|139.2|140.65|139.15|10
1625356350000|2021-07-03 23:52:30|140.69|139.19|140.72|139.22|140.72|139.22|140.65|139.15|11
1625356360000|2021-07-03 23:52:40|140.71|139.21|140.74|139.24|140.74|139.24|140.66|139.16|11
1625356370000|2021-07-03 23:52:50|140.75|139.25|140.72|139.22|140.75|139.25|140.71|139.21|9
1625356380000|2021-07-03 23:53:00|140.73|139.23|140.81|139.31|140.81|139.31|140.71|139.21|16
1625356390000|2021-07-03 23:53:10|140.82|139.32|140.95|139.45|140.95|139.45|140.82|139.32|14
1625356400000|2021-07-03 23:53:20|140.93|139.43|140.95|139.45|140.96|139.46|140.92|139.42|11
1625356410000|2021-07-03 23:53:30|140.94|139.44|140.97|139.47|140.97|139.47|140.94|139.44|13
1625356420000|2021-07-03 23:53:40|140.96|139.46|141.05|139.55|141.08|139.58|140.93|139.43|17
1625356430000|2021-07-03 23:53:50|141.04|139.54|141.04|139.54|141.05|139.55|141.02|139.52|18
1625356440000|2021-07-03 23:54:00|141.05|139.55|140.89|139.39|141.05|139.55|140.89|139.39|17
1625356450000|2021-07-03 23:54:10|140.9|139.4|140.92|139.42|140.95|139.45|140.88|139.38|22
1625356460000|2021-07-03 23:54:20|140.93|139.43|140.92|139.42|140.94|139.44|140.9|139.4|14
1625356470000|2021-07-03 23:54:30|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|9
1625356480000|2021-07-03 23:54:40|140.92|139.42|140.91|139.41|140.93|139.43|140.91|139.41|8
1625356490000|2021-07-03 23:54:50|140.9|139.4|140.92|139.42|140.92|139.42|140.89|139.39|7
1625356500000|2021-07-03 23:55:00|140.93|139.43|141.03|139.53|141.03|139.53|140.92|139.42|13
1625356510000|2021-07-03 23:55:10|141.04|139.54|141.03|139.53|141.05|139.55|141.03|139.53|12
1625356520000|2021-07-03 23:55:20|141.04|139.54|141|139.5|141.06|139.56|140.99|139.49|14
1625356530000|2021-07-03 23:55:30|140.99|139.49|140.94|139.44|141|139.5|140.94|139.44|10
1625356540000|2021-07-03 23:55:40|140.93|139.43|140.98|139.48|140.98|139.48|140.93|139.43|9
1625356550000|2021-07-03 23:55:50|140.97|139.47|140.95|139.45|140.97|139.47|140.94|139.44|13
1625356560000|2021-07-03 23:56:00|140.94|139.44|140.92|139.42|140.94|139.44|140.92|139.42|5
1625356570000|2021-07-03 23:56:10|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|5
1625356580000|2021-07-03 23:56:20|140.92|139.42|140.97|139.47|140.97|139.47|140.92|139.42|13
1625356590000|2021-07-03 23:56:30|140.96|139.46|140.97|139.47|141|139.5|140.96|139.46|8
1625356600000|2021-07-03 23:56:40|140.98|139.48|140.93|139.43|140.98|139.48|140.93|139.43|7
1625356610000|2021-07-03 23:56:50|140.92|139.42|140.93|139.43|140.95|139.45|140.91|139.41|20
1625356620000|2021-07-03 23:57:00|140.92|139.42|140.87|139.37|140.93|139.43|140.87|139.37|12
1625356630000|2021-07-03 23:57:10|140.86|139.36|140.87|139.37|140.88|139.38|140.85|139.35|10
1625356640000|2021-07-03 23:57:20|140.88|139.38|140.85|139.35|140.9|139.4|140.85|139.35|14
1625356650000|2021-07-03 23:57:30|140.84|139.34|140.88|139.38|140.88|139.38|140.82|139.32|16
1625356660000|2021-07-03 23:57:40|140.87|139.37|140.9|139.4|140.9|139.4|140.86|139.36|12
1625356670000|2021-07-03 23:57:50|140.88|139.38|140.87|139.37|140.89|139.39|140.87|139.37|8
1625356680000|2021-07-03 23:58:00|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|10
1625356690000|2021-07-03 23:58:10|140.87|139.37|140.92|139.42|140.93|139.43|140.87|139.37|7
1625356700000|2021-07-03 23:58:20|140.91|139.41|140.9|139.4|140.92|139.42|140.88|139.38|8
1625356710000|2021-07-03 23:58:30|140.89|139.39|140.87|139.37|140.9|139.4|140.86|139.36|11
1625356720000|2021-07-03 23:58:40|140.86|139.36|140.89|139.39|140.89|139.39|140.85|139.35|8
1625356730000|2021-07-03 23:58:50|140.88|139.38|140.84|139.34|140.88|139.38|140.84|139.34|12
1625356740000|2021-07-03 23:59:00|140.83|139.33|140.89|139.39|140.9|139.4|140.83|139.33|6
1625356750000|2021-07-03 23:59:10|140.88|139.38|140.86|139.36|140.88|139.38|140.86|139.36|9
1625356760000|2021-07-03 23:59:20|140.87|139.37|140.87|139.37|140.89|139.39|140.86|139.36|7
1625356770000|2021-07-03 23:59:30|140.88|139.38|140.88|139.38|140.93|139.43|140.87|139.37|14
1625356780000|2021-07-03 23:59:40|140.89|139.39|140.94|139.44|140.94|139.44|140.88|139.38|10
1625356790000|2021-07-03 23:59:50|140.93|139.43|140.98|139.48|140.98|139.48|140.93|139.43|6
1625356800000|2021-07-04 00:00:00|140.97|139.47|140.99|139.49|141.01|139.51|140.97|139.47|7
1625356810000|2021-07-04 00:00:10|141|139.5|140.98|139.48|141|139.5|140.97|139.47|9
1625356820000|2021-07-04 00:00:20|141.01|139.51|140.89|139.39|141.01|139.51|140.89|139.39|19
1625356830000|2021-07-04 00:00:30|140.88|139.38|140.83|139.33|140.88|139.38|140.83|139.33|24
1625356840000|2021-07-04 00:00:40|140.82|139.32|140.76|139.26|140.82|139.32|140.74|139.24|15
1625356850000|2021-07-04 00:00:50|140.77|139.27|140.73|139.23|140.79|139.29|140.72|139.22|17
1625356860000|2021-07-04 00:01:00|140.74|139.24|140.66|139.16|140.74|139.24|140.66|139.16|13
1625356870000|2021-07-04 00:01:10|140.67|139.17|140.69|139.19|140.7|139.2|140.67|139.17|11
1625356880000|2021-07-04 00:01:20|140.68|139.18|140.64|139.14|140.69|139.19|140.64|139.14|9
1625356890000|2021-07-04 00:01:30|140.63|139.13|140.86|139.36|140.86|139.36|140.63|139.13|20
1625356900000|2021-07-04 00:01:40|140.84|139.34|140.84|139.34|140.87|139.37|140.83|139.33|18
1625356910000|2021-07-04 00:01:50|140.82|139.32|140.7|139.2|140.82|139.32|140.7|139.2|13
1625356920000|2021-07-04 00:02:00|140.71|139.21|140.78|139.28|140.8|139.3|140.7|139.2|17
1625356930000|2021-07-04 00:02:10|140.79|139.29|140.86|139.36|140.86|139.36|140.79|139.29|10
1625356940000|2021-07-04 00:02:20|140.85|139.35|140.87|139.37|140.88|139.38|140.82|139.32|16
1625356950000|2021-07-04 00:02:30|140.88|139.38|140.91|139.41|140.91|139.41|140.86|139.36|17
1625356960000|2021-07-04 00:02:40|140.9|139.4|140.92|139.42|140.92|139.42|140.89|139.39|9
1625356970000|2021-07-04 00:02:50|140.91|139.41|140.87|139.37|140.92|139.42|140.85|139.35|17
1625356980000|2021-07-04 00:03:00|140.88|139.38|140.84|139.34|140.88|139.38|140.81|139.31|17
1625356990000|2021-07-04 00:03:10|140.85|139.35|140.89|139.39|140.91|139.41|140.83|139.33|16
1625357000000|2021-07-04 00:03:20|140.88|139.38|140.85|139.35|140.89|139.39|140.85|139.35|9
1625357010000|2021-07-04 00:03:30|140.84|139.34|140.82|139.32|140.85|139.35|140.82|139.32|9
1625357020000|2021-07-04 00:03:40|140.83|139.33|140.82|139.32|140.83|139.33|140.82|139.32|10
1625357030000|2021-07-04 00:03:50|140.83|139.33|140.8|139.3|140.83|139.33|140.8|139.3|4
1625357040000|2021-07-04 00:04:00|140.79|139.29|140.69|139.19|140.79|139.29|140.68|139.18|17
1625357050000|2021-07-04 00:04:10|140.68|139.18|140.59|139.09|140.69|139.19|140.59|139.09|11
1625357060000|2021-07-04 00:04:20|140.58|139.08|140.63|139.13|140.63|139.13|140.56|139.06|15
1625357070000|2021-07-04 00:04:30|140.62|139.12|140.68|139.18|140.68|139.18|140.61|139.11|11
1625357080000|2021-07-04 00:04:40|140.69|139.19|140.74|139.24|140.74|139.24|140.66|139.16|18
1625357090000|2021-07-04 00:04:50|140.73|139.23|140.76|139.26|140.78|139.28|140.73|139.23|8
1625357100000|2021-07-04 00:05:00|140.77|139.27|140.84|139.34|140.84|139.34|140.76|139.26|12
1625357110000|2021-07-04 00:05:10|140.83|139.33|140.86|139.36|140.86|139.36|140.82|139.32|11
1625357120000|2021-07-04 00:05:20|140.85|139.35|140.73|139.23|140.86|139.36|140.73|139.23|19
1625357130000|2021-07-04 00:05:30|140.74|139.24|140.75|139.25|140.76|139.26|140.72|139.22|17
1625357140000|2021-07-04 00:05:40|140.74|139.24|140.69|139.19|140.74|139.24|140.68|139.18|14
1625357150000|2021-07-04 00:05:50|140.7|139.2|140.69|139.19|140.72|139.22|140.69|139.19|10
1625357160000|2021-07-04 00:06:00|140.68|139.18|140.63|139.13|140.68|139.18|140.63|139.13|11
1625357170000|2021-07-04 00:06:10|140.62|139.12|140.65|139.15|140.65|139.15|140.61|139.11|8
1625357180000|2021-07-04 00:06:20|140.64|139.14|140.57|139.07|140.64|139.14|140.57|139.07|8
1625357190000|2021-07-04 00:06:30|140.58|139.08|140.46|138.96|140.58|139.08|140.46|138.96|18
1625357200000|2021-07-04 00:06:40|140.47|138.97|140.45|138.95|140.47|138.97|140.42|138.92|17
1625357210000|2021-07-04 00:06:50|140.44|138.94|140.45|138.95|140.45|138.95|140.43|138.93|6
1625357220000|2021-07-04 00:07:00|140.46|138.96|140.44|138.94|140.46|138.96|140.44|138.94|11
1625357230000|2021-07-04 00:07:10|140.43|138.93|140.37|138.87|140.44|138.94|140.37|138.87|12
1625357240000|2021-07-04 00:07:20|140.36|138.86|140.36|138.86|140.4|138.9|140.32|138.82|21
1625357250000|2021-07-04 00:07:30|140.35|138.85|140.36|138.86|140.36|138.86|140.34|138.84|6
1625357260000|2021-07-04 00:07:40|140.37|138.87|140.37|138.87|140.41|138.91|140.37|138.87|18
1625357270000|2021-07-04 00:07:50|140.36|138.86|140.36|138.86|140.39|138.89|140.34|138.84|15
1625357280000|2021-07-04 00:08:00|140.37|138.87|140.35|138.85|140.37|138.87|140.35|138.85|9
1625357290000|2021-07-04 00:08:10|140.34|138.84|140.4|138.9|140.4|138.9|140.33|138.83|12
1625357300000|2021-07-04 00:08:20|140.41|138.91|140.41|138.91|140.42|138.92|140.39|138.89|9
1625357310000|2021-07-04 00:08:30|140.42|138.92|140.45|138.95|140.47|138.97|140.42|138.92|17
1625357320000|2021-07-04 00:08:40|140.46|138.96|140.45|138.95|140.47|138.97|140.45|138.95|4
1625357330000|2021-07-04 00:08:50|140.44|138.94|140.44|138.94|140.45|138.95|140.43|138.93|10
1625357340000|2021-07-04 00:09:00|140.43|138.93|140.44|138.94|140.45|138.95|140.41|138.91|10
1625357350000|2021-07-04 00:09:10|140.43|138.93|140.34|138.84|140.43|138.93|140.34|138.84|10
1625357360000|2021-07-04 00:09:20|140.33|138.83|140.37|138.87|140.37|138.87|140.33|138.83|10
1625357370000|2021-07-04 00:09:30|140.36|138.86|140.37|138.87|140.38|138.88|140.35|138.85|10
1625357380000|2021-07-04 00:09:40|140.38|138.88|140.38|138.88|140.38|138.88|140.37|138.87|3
1625357390000|2021-07-04 00:09:50|140.37|138.87|140.39|138.89|140.39|138.89|140.36|138.86|4
1625357400000|2021-07-04 00:10:00|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|15
1625357410000|2021-07-04 00:10:10|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|8
1625357420000|2021-07-04 00:10:20|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|6
1625357430000|2021-07-04 00:10:30|140.44|138.94|140.43|138.93|140.45|138.95|140.43|138.93|8
1625357440000|2021-07-04 00:10:40|140.44|138.94|140.49|138.99|140.5|139|140.44|138.94|15
1625357450000|2021-07-04 00:10:50|140.5|139|140.5|139|140.51|139.01|140.49|138.99|7
1625357460000|2021-07-04 00:11:00|140.51|139.01|140.38|138.88|140.51|139.01|140.38|138.88|17
1625357470000|2021-07-04 00:11:10|140.37|138.87|140.4|138.9|140.4|138.9|140.36|138.86|8
1625357480000|2021-07-04 00:11:20|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|2
1625357490000|2021-07-04 00:11:30|140.39|138.89|140.27|138.77|140.41|138.91|140.27|138.77|13
1625357500000|2021-07-04 00:11:40|140.28|138.78|140.26|138.76|140.28|138.78|140.24|138.74|14
1625357510000|2021-07-04 00:11:50|140.27|138.77|140.27|138.77|140.3|138.8|140.26|138.76|14
1625357520000|2021-07-04 00:12:00|140.28|138.78|140.29|138.79|140.32|138.82|140.27|138.77|14
1625357530000|2021-07-04 00:12:10|140.3|138.8|140.28|138.78|140.3|138.8|140.28|138.78|7
1625357540000|2021-07-04 00:12:20|140.27|138.77|140.21|138.71|140.27|138.77|140.21|138.71|8
1625357550000|2021-07-04 00:12:30|140.22|138.72|140.23|138.73|140.23|138.73|140.2|138.7|10
1625357560000|2021-07-04 00:12:40|140.22|138.72|140.24|138.74|140.25|138.75|140.22|138.72|7
1625357570000|2021-07-04 00:12:50|140.25|138.75|140.22|138.72|140.28|138.78|140.21|138.71|14
1625357580000|2021-07-04 00:13:00|140.23|138.73|140.2|138.7|140.23|138.73|140.18|138.68|12
1625357590000|2021-07-04 00:13:10|140.21|138.71|140.22|138.72|140.23|138.73|140.19|138.69|14
1625357600000|2021-07-04 00:13:20|140.23|138.73|140.23|138.73|140.23|138.73|140.22|138.72|7
1625357610000|2021-07-04 00:13:30|140.22|138.72|140.19|138.69|140.22|138.72|140.19|138.69|8
1625357620000|2021-07-04 00:13:40|140.2|138.7|140.17|138.67|140.22|138.72|140.17|138.67|18
1625357630000|2021-07-04 00:13:50|140.18|138.68|140.19|138.69|140.21|138.71|140.17|138.67|19
1625357640000|2021-07-04 00:14:00|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|2
1625357650000|2021-07-04 00:14:10|140.18|138.68|140.19|138.69|140.19|138.69|140.16|138.66|8
1625357660000|2021-07-04 00:14:20|140.2|138.7|140.19|138.69|140.2|138.7|140.18|138.68|6
1625357670000|2021-07-04 00:14:30|140.18|138.68|140.18|138.68|140.19|138.69|140.17|138.67|9
1625357680000|2021-07-04 00:14:40|140.17|138.67|140.16|138.66|140.18|138.68|140.16|138.66|8
1625357690000|2021-07-04 00:14:50|140.15|138.65|140.13|138.63|140.16|138.66|140.13|138.63|9
1625357700000|2021-07-04 00:15:00|140.12|138.62|140.08|138.58|140.12|138.62|140.08|138.58|9
1625357710000|2021-07-04 00:15:10|140.07|138.57|140.16|138.66|140.16|138.66|140.04|138.54|13
1625357720000|2021-07-04 00:15:20|140.17|138.67|140.18|138.68|140.2|138.7|140.16|138.66|16
1625357730000|2021-07-04 00:15:30|140.17|138.67|140.19|138.69|140.2|138.7|140.17|138.67|9
1625357740000|2021-07-04 00:15:40|140.18|138.68|140.17|138.67|140.19|138.69|140.17|138.67|4
1625357750000|2021-07-04 00:15:50|140.16|138.66|140.14|138.64|140.18|138.68|140.14|138.64|9
1625357760000|2021-07-04 00:16:00|140.15|138.65|140.2|138.7|140.2|138.7|140.15|138.65|8
1625357770000|2021-07-04 00:16:10|140.21|138.71|140.24|138.74|140.24|138.74|140.2|138.7|8
1625357780000|2021-07-04 00:16:20|140.25|138.75|140.28|138.78|140.29|138.79|140.25|138.75|7
1625357790000|2021-07-04 00:16:30|140.29|138.79|140.37|138.87|140.37|138.87|140.29|138.79|11
1625357800000|2021-07-04 00:16:40|140.38|138.88|140.4|138.9|140.44|138.94|140.38|138.88|14
1625357810000|2021-07-04 00:16:50|140.41|138.91|140.45|138.95|140.5|139|140.41|138.91|18
1625357820000|2021-07-04 00:17:00|140.46|138.96|140.49|138.99|140.49|138.99|140.45|138.95|12
1625357830000|2021-07-04 00:17:10|140.48|138.98|140.48|138.98|140.5|139|140.48|138.98|9
1625357840000|2021-07-04 00:17:20|140.49|138.99|140.49|138.99|140.54|139.04|140.49|138.99|14
1625357850000|2021-07-04 00:17:30|140.5|139|140.49|138.99|140.5|139|140.49|138.99|4
1625357860000|2021-07-04 00:17:40|140.5|139|140.52|139.02|140.52|139.02|140.5|139|5
1625357870000|2021-07-04 00:17:50|140.51|139.01|140.49|138.99|140.53|139.03|140.49|138.99|9
1625357880000|2021-07-04 00:18:00|140.5|139|140.54|139.04|140.55|139.05|140.5|139|8
1625357890000|2021-07-04 00:18:10|140.53|139.03|140.54|139.04|140.54|139.04|140.53|139.03|2
1625357900000|2021-07-04 00:18:20|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|4
1625357910000|2021-07-04 00:18:30|140.53|139.03|140.53|139.03|140.53|139.03|140.5|139|6
1625357920000|2021-07-04 00:18:40|140.54|139.04|140.54|139.04|140.58|139.08|140.54|139.04|11
1625357930000|2021-07-04 00:18:50|140.55|139.05|140.56|139.06|140.57|139.07|140.54|139.04|12
1625357940000|2021-07-04 00:19:00|140.55|139.05|140.54|139.04|140.55|139.05|140.52|139.02|9
1625357950000|2021-07-04 00:19:10|140.53|139.03|140.5|139|140.53|139.03|140.5|139|8
1625357960000|2021-07-04 00:19:20|140.49|138.99|140.5|139|140.51|139.01|140.48|138.98|8
1625357970000|2021-07-04 00:19:30|140.49|138.99|140.49|138.99|140.51|139.01|140.48|138.98|14
1625357980000|2021-07-04 00:19:40|140.5|139|140.5|139|140.52|139.02|140.49|138.99|9
1625357990000|2021-07-04 00:19:50|140.49|138.99|140.48|138.98|140.49|138.99|140.47|138.97|6
1625358000000|2021-07-04 00:20:00|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|6
1625358010000|2021-07-04 00:20:10|140.5|139|140.57|139.07|140.58|139.08|140.5|139|10
1625358020000|2021-07-04 00:20:20|140.58|139.08|140.54|139.04|140.59|139.09|140.53|139.03|8
1625358030000|2021-07-04 00:20:30|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|4
1625358040000|2021-07-04 00:20:40|140.55|139.05|140.69|139.19|140.7|139.2|140.55|139.05|16
1625358050000|2021-07-04 00:20:50|140.72|139.22|140.92|139.42|140.93|139.43|140.71|139.21|20
1625358060000|2021-07-04 00:21:00|140.94|139.44|141.14|139.64|141.15|139.65|140.94|139.44|25
1625358070000|2021-07-04 00:21:10|141.11|139.61|141.02|139.52|141.12|139.62|140.99|139.49|23
1625358080000|2021-07-04 00:21:20|141.03|139.53|141.03|139.53|141.03|139.53|140.95|139.45|22
1625358090000|2021-07-04 00:21:30|141.02|139.52|141.08|139.58|141.1|139.6|141.01|139.51|26
1625358100000|2021-07-04 00:21:40|141.09|139.59|141.1|139.6|141.1|139.6|141.07|139.57|8
1625358110000|2021-07-04 00:21:50|141.09|139.59|141.1|139.6|141.12|139.62|141.09|139.59|5
1625358120000|2021-07-04 00:22:00|141.09|139.59|141.02|139.52|141.09|139.59|141.02|139.52|10
1625358130000|2021-07-04 00:22:10|141|139.5|140.94|139.44|141|139.5|140.92|139.42|18
1625358140000|2021-07-04 00:22:20|140.95|139.45|141.03|139.53|141.04|139.54|140.94|139.44|11
1625358150000|2021-07-04 00:22:30|141.04|139.54|141.02|139.52|141.06|139.56|141.02|139.52|6
1625358160000|2021-07-04 00:22:40|141.01|139.51|141.07|139.57|141.07|139.57|141.01|139.51|10
1625358170000|2021-07-04 00:22:50|141.06|139.56|141.09|139.59|141.14|139.64|141.06|139.56|18
1625358180000|2021-07-04 00:23:00|141.1|139.6|141.11|139.61|141.12|139.62|141.09|139.59|10
1625358190000|2021-07-04 00:23:10|141.1|139.6|141.12|139.62|141.13|139.63|141.09|139.59|13
1625358200000|2021-07-04 00:23:20|141.11|139.61|141.14|139.64|141.14|139.64|141.11|139.61|8
1625358210000|2021-07-04 00:23:30|141.13|139.63|141.13|139.63|141.14|139.64|141.13|139.63|3
1625358220000|2021-07-04 00:23:40|141.14|139.64|141.13|139.63|141.14|139.64|141.13|139.63|4
1625358230000|2021-07-04 00:23:50|141.14|139.64|141.18|139.68|141.18|139.68|141.14|139.64|8
1625358240000|2021-07-04 00:24:00|141.17|139.67|141.17|139.67|141.19|139.69|141.17|139.67|7
1625358250000|2021-07-04 00:24:10|141.19|139.69|141.18|139.68|141.19|139.69|141.18|139.68|2
1625358260000|2021-07-04 00:24:20|141.17|139.67|141.08|139.58|141.18|139.68|141.06|139.56|14
1625358270000|2021-07-04 00:24:30|141.07|139.57|141|139.5|141.08|139.58|141|139.5|8
1625358280000|2021-07-04 00:24:40|140.99|139.49|141.04|139.54|141.04|139.54|140.98|139.48|14
1625358290000|2021-07-04 00:24:50|141.05|139.55|141|139.5|141.06|139.56|141|139.5|12
1625358300000|2021-07-04 00:25:00|141.01|139.51|141.05|139.55|141.06|139.56|141.01|139.51|6
1625358310000|2021-07-04 00:25:10|141.04|139.54|141.1|139.6|141.11|139.61|141.04|139.54|9
1625358320000|2021-07-04 00:25:20|141.11|139.61|141.13|139.63|141.14|139.64|141.11|139.61|7
1625358330000|2021-07-04 00:25:30|141.14|139.64|141.12|139.62|141.14|139.64|141.12|139.62|9
1625358340000|2021-07-04 00:25:40|141.11|139.61|141.05|139.55|141.11|139.61|141.03|139.53|17
1625358350000|2021-07-04 00:25:50|141.06|139.56|141.03|139.53|141.06|139.56|141.03|139.53|6
1625358360000|2021-07-04 00:26:00|141.02|139.52|140.91|139.41|141.02|139.52|140.91|139.41|10
1625358370000|2021-07-04 00:26:10|140.92|139.42|140.97|139.47|141.02|139.52|140.91|139.41|17
1625358380000|2021-07-04 00:26:20|140.98|139.48|141.04|139.54|141.05|139.55|140.98|139.48|8
1625358390000|2021-07-04 00:26:30|141.05|139.55|140.99|139.49|141.05|139.55|140.95|139.45|16
1625358400000|2021-07-04 00:26:40|141|139.5|140.95|139.45|141.01|139.51|140.95|139.45|10
1625358410000|2021-07-04 00:26:50|140.94|139.44|140.94|139.44|140.95|139.45|140.93|139.43|8
1625358420000|2021-07-04 00:27:00|140.93|139.43|140.89|139.39|140.95|139.45|140.87|139.37|14
1625358430000|2021-07-04 00:27:10|140.86|139.36|140.86|139.36|140.86|139.36|140.85|139.35|3
1625358440000|2021-07-04 00:27:20|140.88|139.38|140.91|139.41|140.91|139.41|140.88|139.38|5
1625358450000|2021-07-04 00:27:30|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|3
1625358470000|2021-07-04 00:27:50|140.93|139.43|140.91|139.41|140.94|139.44|140.87|139.37|11
1625358480000|2021-07-04 00:28:00|140.92|139.42|140.93|139.43|140.93|139.43|140.92|139.42|8
1625358490000|2021-07-04 00:28:10|140.92|139.42|140.98|139.48|140.98|139.48|140.92|139.42|14
1625358500000|2021-07-04 00:28:20|140.97|139.47|140.98|139.48|140.99|139.49|140.97|139.47|4
1625358510000|2021-07-04 00:28:30|140.99|139.49|141.09|139.59|141.09|139.59|140.98|139.48|15
1625358520000|2021-07-04 00:28:40|141.08|139.58|141.08|139.58|141.09|139.59|141.08|139.58|3
1625358530000|2021-07-04 00:28:50|141.07|139.57|140.95|139.45|141.07|139.57|140.95|139.45|13
1625358540000|2021-07-04 00:29:00|140.96|139.46|140.9|139.4|140.96|139.46|140.9|139.4|7
1625358550000|2021-07-04 00:29:10|140.89|139.39|140.96|139.46|140.97|139.47|140.89|139.39|15
1625358560000|2021-07-04 00:29:20|140.97|139.47|140.92|139.42|140.97|139.47|140.92|139.42|6
1625358570000|2021-07-04 00:29:30|140.93|139.43|140.94|139.44|140.98|139.48|140.93|139.43|11
1625358580000|2021-07-04 00:29:40|140.95|139.45|140.94|139.44|140.95|139.45|140.92|139.42|11
1625358590000|2021-07-04 00:29:50|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|5
1625358600000|2021-07-04 00:30:00|140.91|139.41|140.9|139.4|140.91|139.41|140.88|139.38|10
1625358610000|2021-07-04 00:30:10|140.91|139.41|140.93|139.43|140.93|139.43|140.91|139.41|2
1625358620000|2021-07-04 00:30:20|140.94|139.44|140.96|139.46|140.96|139.46|140.94|139.44|5
1625358630000|2021-07-04 00:30:30|140.97|139.47|140.97|139.47|140.98|139.48|140.97|139.47|7
1625358640000|2021-07-04 00:30:40|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|6
1625358650000|2021-07-04 00:30:50|140.98|139.48|141.05|139.55|141.06|139.56|140.98|139.48|15
1625358660000|2021-07-04 00:31:00|141.06|139.56|141.05|139.55|141.06|139.56|141.05|139.55|4
1625358670000|2021-07-04 00:31:10|141.06|139.56|141.09|139.59|141.09|139.59|141.05|139.55|7
1625358680000|2021-07-04 00:31:20|141.08|139.58|141.08|139.58|141.08|139.58|141.08|139.58|1
1625358690000|2021-07-04 00:31:30|141.09|139.59|141.08|139.58|141.1|139.6|141.08|139.58|4
1625358700000|2021-07-04 00:31:40|141.09|139.59|141.09|139.59|141.09|139.59|141.09|139.59|1
1625358710000|2021-07-04 00:31:50|141.08|139.58|141.08|139.58|141.09|139.59|141.08|139.58|3
1625358720000|2021-07-04 00:32:00|141.09|139.59|141|139.5|141.09|139.59|141|139.5|16
1625358730000|2021-07-04 00:32:10|141.01|139.51|141.04|139.54|141.05|139.55|141.01|139.51|10
1625358740000|2021-07-04 00:32:20|141.03|139.53|141.09|139.59|141.09|139.59|141.03|139.53|5
1625358750000|2021-07-04 00:32:30|141.08|139.58|141.09|139.59|141.09|139.59|141.08|139.58|2
1625358760000|2021-07-04 00:32:40|141.07|139.57|140.99|139.49|141.07|139.57|140.98|139.48|12
1625358770000|2021-07-04 00:32:50|141|139.5|140.99|139.49|141.02|139.52|140.99|139.49|12
1625358780000|2021-07-04 00:33:00|140.98|139.48|140.95|139.45|140.98|139.48|140.95|139.45|6
1625358790000|2021-07-04 00:33:10|140.94|139.44|140.9|139.4|140.94|139.44|140.88|139.38|11
1625358800000|2021-07-04 00:33:20|140.89|139.39|140.83|139.33|140.93|139.43|140.82|139.32|20
1625358810000|2021-07-04 00:33:30|140.82|139.32|140.87|139.37|140.87|139.37|140.82|139.32|5
1625358820000|2021-07-04 00:33:40|140.85|139.35|140.87|139.37|140.87|139.37|140.85|139.35|5
1625358830000|2021-07-04 00:33:50|140.86|139.36|140.84|139.34|140.87|139.37|140.84|139.34|7
1625358840000|2021-07-04 00:34:00|140.83|139.33|140.81|139.31|140.84|139.34|140.81|139.31|5
1625358850000|2021-07-04 00:34:10|140.82|139.32|140.78|139.28|140.82|139.32|140.77|139.27|13
1625358860000|2021-07-04 00:34:20|140.77|139.27|140.7|139.2|140.77|139.27|140.7|139.2|6
1625358870000|2021-07-04 00:34:30|140.69|139.19|140.7|139.2|140.7|139.2|140.63|139.13|14
1625358880000|2021-07-04 00:34:40|140.69|139.19|140.64|139.14|140.69|139.19|140.64|139.14|7
1625358890000|2021-07-04 00:34:50|140.63|139.13|140.6|139.1|140.65|139.15|140.6|139.1|9
1625358900000|2021-07-04 00:35:00|140.61|139.11|140.65|139.15|140.66|139.16|140.6|139.1|7
1625358910000|2021-07-04 00:35:10|140.64|139.14|140.61|139.11|140.64|139.14|140.6|139.1|10
1625358920000|2021-07-04 00:35:20|140.6|139.1|140.63|139.13|140.63|139.13|140.6|139.1|8
1625358930000|2021-07-04 00:35:30|140.62|139.12|140.63|139.13|140.64|139.14|140.61|139.11|8
1625358940000|2021-07-04 00:35:40|140.64|139.14|140.62|139.12|140.64|139.14|140.6|139.1|6
1625358950000|2021-07-04 00:35:50|140.63|139.13|140.62|139.12|140.63|139.13|140.61|139.11|6
1625358960000|2021-07-04 00:36:00|140.61|139.11|140.6|139.1|140.61|139.11|140.6|139.1|4
1625358970000|2021-07-04 00:36:10|140.61|139.11|140.62|139.12|140.62|139.12|140.6|139.1|6
1625358980000|2021-07-04 00:36:20|140.63|139.13|140.69|139.19|140.69|139.19|140.63|139.13|6
1625358990000|2021-07-04 00:36:30|140.68|139.18|140.65|139.15|140.72|139.22|140.64|139.14|12
1625359000000|2021-07-04 00:36:40|140.64|139.14|140.63|139.13|140.65|139.15|140.63|139.13|8
1625359010000|2021-07-04 00:36:50|140.64|139.14|140.63|139.13|140.69|139.19|140.63|139.13|12
1625359020000|2021-07-04 00:37:00|140.64|139.14|140.65|139.15|140.68|139.18|140.64|139.14|8
1625359030000|2021-07-04 00:37:10|140.64|139.14|140.64|139.14|140.66|139.16|140.64|139.14|9
1625359040000|2021-07-04 00:37:20|140.63|139.13|140.66|139.16|140.66|139.16|140.63|139.13|4
1625359050000|2021-07-04 00:37:30|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|6
1625359060000|2021-07-04 00:37:40|140.68|139.18|140.69|139.19|140.69|139.19|140.68|139.18|2
1625359070000|2021-07-04 00:37:50|140.68|139.18|140.69|139.19|140.69|139.19|140.66|139.16|8
1625359080000|2021-07-04 00:38:00|140.71|139.21|140.69|139.19|140.71|139.21|140.69|139.19|5
1625359090000|2021-07-04 00:38:10|140.68|139.18|140.66|139.16|140.69|139.19|140.66|139.16|13
1625359100000|2021-07-04 00:38:20|140.65|139.15|140.59|139.09|140.66|139.16|140.54|139.04|14
1625359110000|2021-07-04 00:38:30|140.58|139.08|140.56|139.06|140.58|139.08|140.55|139.05|11
1625359120000|2021-07-04 00:38:40|140.55|139.05|140.51|139.01|140.56|139.06|140.51|139.01|6
1625359130000|2021-07-04 00:38:50|140.52|139.02|140.52|139.02|140.52|139.02|140.51|139.01|5
1625359140000|2021-07-04 00:39:00|140.53|139.03|140.47|138.97|140.53|139.03|140.46|138.96|10
1625359150000|2021-07-04 00:39:10|140.46|138.96|140.48|138.98|140.49|138.99|140.43|138.93|10
1625359160000|2021-07-04 00:39:20|140.47|138.97|140.44|138.94|140.48|138.98|140.44|138.94|10
1625359170000|2021-07-04 00:39:30|140.45|138.95|140.53|139.03|140.53|139.03|140.45|138.95|8
1625359180000|2021-07-04 00:39:40|140.54|139.04|140.5|139|140.54|139.04|140.5|139|4
1625359190000|2021-07-04 00:39:50|140.51|139.01|140.5|139|140.52|139.02|140.5|139|4
1625359200000|2021-07-04 00:40:00|140.51|139.01|140.51|139.01|140.52|139.02|140.5|139|5
1625359210000|2021-07-04 00:40:10|140.5|139|140.5|139|140.5|139|140.49|138.99|5
1625359220000|2021-07-04 00:40:20|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|6
1625359230000|2021-07-04 00:40:30|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|3
1625359240000|2021-07-04 00:40:40|140.48|138.98|140.5|139|140.5|139|140.48|138.98|7
1625359250000|2021-07-04 00:40:50|140.49|138.99|140.49|138.99|140.5|139|140.48|138.98|5
1625359260000|2021-07-04 00:41:00|140.5|139|140.49|138.99|140.53|139.03|140.49|138.99|8
1625359270000|2021-07-04 00:41:10|140.5|139|140.49|138.99|140.51|139.01|140.49|138.99|7
1625359280000|2021-07-04 00:41:20|140.5|139|140.5|139|140.5|139|140.5|139|1
1625359300000|2021-07-04 00:41:40|140.51|139.01|140.51|139.01|140.52|139.02|140.5|139|5
1625359310000|2021-07-04 00:41:50|140.52|139.02|140.52|139.02|140.53|139.03|140.51|139.01|7
1625359320000|2021-07-04 00:42:00|140.53|139.03|140.48|138.98|140.53|139.03|140.48|138.98|4
1625359330000|2021-07-04 00:42:10|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|4
1625359340000|2021-07-04 00:42:20|140.47|138.97|140.45|138.95|140.47|138.97|140.45|138.95|7
1625359350000|2021-07-04 00:42:30|140.46|138.96|140.45|138.95|140.46|138.96|140.45|138.95|4
1625359360000|2021-07-04 00:42:40|140.44|138.94|140.34|138.84|140.44|138.94|140.34|138.84|10
1625359370000|2021-07-04 00:42:50|140.33|138.83|140.25|138.75|140.33|138.83|140.25|138.75|7
1625359380000|2021-07-04 00:43:00|140.26|138.76|140.27|138.77|140.27|138.77|140.25|138.75|6
1625359390000|2021-07-04 00:43:10|140.28|138.78|140.27|138.77|140.28|138.78|140.27|138.77|6
1625359400000|2021-07-04 00:43:20|140.26|138.76|140.28|138.78|140.28|138.78|140.26|138.76|4
1625359410000|2021-07-04 00:43:30|140.29|138.79|140.28|138.78|140.3|138.8|140.28|138.78|6
1625359420000|2021-07-04 00:43:40|140.27|138.77|140.29|138.79|140.3|138.8|140.27|138.77|7
1625359430000|2021-07-04 00:43:50|140.3|138.8|140.3|138.8|140.31|138.81|140.3|138.8|5
1625359440000|2021-07-04 00:44:00|140.29|138.79|140.3|138.8|140.3|138.8|140.26|138.76|8
1625359450000|2021-07-04 00:44:10|140.31|138.81|140.38|138.88|140.39|138.89|140.3|138.8|11
1625359460000|2021-07-04 00:44:20|140.39|138.89|140.35|138.85|140.39|138.89|140.35|138.85|5
1625359470000|2021-07-04 00:44:30|140.36|138.86|140.36|138.86|140.36|138.86|140.36|138.86|1
1625359480000|2021-07-04 00:44:40|140.37|138.87|140.37|138.87|140.37|138.87|140.37|138.87|1
1625359490000|2021-07-04 00:44:50|140.36|138.86|140.36|138.86|140.36|138.86|140.36|138.86|1
1625359500000|2021-07-04 00:45:00|140.35|138.85|140.28|138.78|140.35|138.85|140.27|138.77|13
1625359510000|2021-07-04 00:45:10|140.26|138.76|140.27|138.77|140.29|138.79|140.26|138.76|9
1625359520000|2021-07-04 00:45:20|140.25|138.75|140.18|138.68|140.25|138.75|140.18|138.68|10
1625359530000|2021-07-04 00:45:30|140.16|138.66|140.14|138.64|140.16|138.66|140.13|138.63|5
1625359540000|2021-07-04 00:45:40|140.15|138.65|140.11|138.61|140.15|138.65|140.11|138.61|9
1625359550000|2021-07-04 00:45:50|140.1|138.6|140.14|138.64|140.15|138.65|140.1|138.6|11
1625359560000|2021-07-04 00:46:00|140.13|138.63|140.08|138.58|140.13|138.63|140.05|138.55|11
1625359570000|2021-07-04 00:46:10|140.07|138.57|140.04|138.54|140.08|138.58|140.04|138.54|12
1625359580000|2021-07-04 00:46:20|140.05|138.55|140.02|138.52|140.05|138.55|140.01|138.51|6
1625359590000|2021-07-04 00:46:30|140.03|138.53|140|138.5|140.05|138.55|140|138.5|8
1625359600000|2021-07-04 00:46:40|140.01|138.51|140.02|138.52|140.03|138.53|140.01|138.51|10
1625359610000|2021-07-04 00:46:50|140.01|138.51|140.01|138.51|140.01|138.51|140.01|138.51|1
1625359620000|2021-07-04 00:47:00|140|138.5|140.06|138.56|140.07|138.57|139.98|138.48|10
1625359630000|2021-07-04 00:47:10|140.05|138.55|140.06|138.56|140.07|138.57|140.05|138.55|6
1625359640000|2021-07-04 00:47:20|140.07|138.57|140.09|138.59|140.09|138.59|140.07|138.57|4
1625359650000|2021-07-04 00:47:30|140.1|138.6|140.11|138.61|140.13|138.63|140.09|138.59|10
1625359660000|2021-07-04 00:47:40|140.12|138.62|140.09|138.59|140.13|138.63|140.09|138.59|10
1625359670000|2021-07-04 00:47:50|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|2
1625359680000|2021-07-04 00:48:00|140.08|138.58|140.11|138.61|140.12|138.62|140.08|138.58|7
1625359690000|2021-07-04 00:48:10|140.1|138.6|140.03|138.53|140.1|138.6|140.03|138.53|7
1625359700000|2021-07-04 00:48:20|140.02|138.52|139.96|138.46|140.02|138.52|139.96|138.46|8
1625359720000|2021-07-04 00:48:40|139.97|138.47|139.97|138.47|139.97|138.47|139.96|138.46|3
1625359730000|2021-07-04 00:48:50|139.96|138.46|139.96|138.46|139.97|138.47|139.95|138.45|5
1625359740000|2021-07-04 00:49:00|139.97|138.47|139.97|138.47|139.97|138.47|139.95|138.45|5
1625359750000|2021-07-04 00:49:10|139.98|138.48|140.02|138.52|140.02|138.52|139.98|138.48|7
1625359760000|2021-07-04 00:49:20|140.01|138.51|139.99|138.49|140.01|138.51|139.99|138.49|3
1625359770000|2021-07-04 00:49:30|139.98|138.48|139.98|138.48|139.99|138.49|139.98|138.48|3
1625359780000|2021-07-04 00:49:40|139.99|138.49|139.98|138.48|140|138.5|139.98|138.48|5
1625359790000|2021-07-04 00:49:50|139.99|138.49|140|138.5|140|138.5|139.99|138.49|2
1625359800000|2021-07-04 00:50:00|139.99|138.49|139.86|138.36|139.99|138.49|139.86|138.36|12
1625359810000|2021-07-04 00:50:10|139.87|138.37|139.87|138.37|139.88|138.38|139.86|138.36|7
1625359820000|2021-07-04 00:50:20|139.89|138.39|139.89|138.39|139.94|138.44|139.89|138.39|11
1625359830000|2021-07-04 00:50:30|139.9|138.4|139.9|138.4|139.9|138.4|139.88|138.38|13
1625359840000|2021-07-04 00:50:40|139.89|138.39|139.93|138.43|139.93|138.43|139.89|138.39|5
1625359850000|2021-07-04 00:50:50|139.92|138.42|139.9|138.4|139.92|138.42|139.89|138.39|7
1625359860000|2021-07-04 00:51:00|139.89|138.39|139.84|138.34|139.9|138.4|139.84|138.34|7
1625359870000|2021-07-04 00:51:10|139.82|138.32|139.84|138.34|139.85|138.35|139.82|138.32|9
1625359880000|2021-07-04 00:51:20|139.85|138.35|139.84|138.34|139.85|138.35|139.83|138.33|12
1625359890000|2021-07-04 00:51:30|139.85|138.35|139.9|138.4|139.92|138.42|139.85|138.35|10
1625359900000|2021-07-04 00:51:40|139.89|138.39|139.9|138.4|139.91|138.41|139.89|138.39|3
1625359910000|2021-07-04 00:51:50|139.91|138.41|139.94|138.44|139.94|138.44|139.91|138.41|6
1625359920000|2021-07-04 00:52:00|139.93|138.43|139.94|138.44|139.94|138.44|139.93|138.43|6
1625359930000|2021-07-04 00:52:10|139.95|138.45|140.02|138.52|140.02|138.52|139.94|138.44|10
1625359940000|2021-07-04 00:52:20|140.01|138.51|140.03|138.53|140.04|138.54|140.01|138.51|6
1625359950000|2021-07-04 00:52:30|140.04|138.54|139.98|138.48|140.04|138.54|139.98|138.48|8
1625359970000|2021-07-04 00:52:50|139.96|138.46|139.92|138.42|139.96|138.46|139.91|138.41|9
1625359980000|2021-07-04 00:53:00|139.93|138.43|139.92|138.42|139.95|138.45|139.91|138.41|8
1625359990000|2021-07-04 00:53:10|139.93|138.43|139.91|138.41|139.98|138.48|139.89|138.39|15
1625360010000|2021-07-04 00:53:30|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|6
1625360020000|2021-07-04 00:53:40|139.9|138.4|139.92|138.42|139.94|138.44|139.9|138.4|11
1625360030000|2021-07-04 00:53:50|139.93|138.43|139.92|138.42|139.93|138.43|139.91|138.41|6
1625360040000|2021-07-04 00:54:00|139.91|138.41|139.93|138.43|139.93|138.43|139.88|138.38|9
1625360050000|2021-07-04 00:54:10|139.94|138.44|139.94|138.44|139.95|138.45|139.94|138.44|3
1625360060000|2021-07-04 00:54:20|139.95|138.45|139.93|138.43|139.95|138.45|139.91|138.41|7
1625360070000|2021-07-04 00:54:30|139.92|138.42|139.92|138.42|139.92|138.42|139.92|138.42|1
1625360080000|2021-07-04 00:54:40|139.93|138.43|139.93|138.43|139.94|138.44|139.92|138.42|5
1625360090000|2021-07-04 00:54:50|139.92|138.42|139.93|138.43|139.93|138.43|139.92|138.42|4
1625360100000|2021-07-04 00:55:00|139.94|138.44|139.93|138.43|139.95|138.45|139.92|138.42|7
1625360110000|2021-07-04 00:55:10|139.92|138.42|139.92|138.42|139.93|138.43|139.92|138.42|3
1625360120000|2021-07-04 00:55:20|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|2
1625360130000|2021-07-04 00:55:30|139.91|138.41|139.86|138.36|139.91|138.41|139.86|138.36|8
1625360140000|2021-07-04 00:55:40|139.85|138.35|139.87|138.37|139.87|138.37|139.85|138.35|5
1625360150000|2021-07-04 00:55:50|139.86|138.36|139.82|138.32|139.86|138.36|139.82|138.32|9
1625360160000|2021-07-04 00:56:00|139.79|138.29|139.79|138.29|139.79|138.29|139.79|138.29|1
1625360170000|2021-07-04 00:56:10|139.8|138.3|139.86|138.36|139.87|138.37|139.8|138.3|9
1625360180000|2021-07-04 00:56:20|139.85|138.35|139.86|138.36|139.86|138.36|139.83|138.33|7
1625360190000|2021-07-04 00:56:30|139.85|138.35|139.84|138.34|139.86|138.36|139.84|138.34|6
1625360200000|2021-07-04 00:56:40|139.83|138.33|139.81|138.31|139.83|138.33|139.8|138.3|5
1625360210000|2021-07-04 00:56:50|139.8|138.3|139.74|138.24|139.8|138.3|139.73|138.23|15
1625360220000|2021-07-04 00:57:00|139.75|138.25|139.77|138.27|139.77|138.27|139.72|138.22|9
1625360230000|2021-07-04 00:57:10|139.78|138.28|139.74|138.24|139.79|138.29|139.74|138.24|11
1625360240000|2021-07-04 00:57:20|139.75|138.25|139.73|138.23|139.75|138.25|139.72|138.22|9
1625360250000|2021-07-04 00:57:30|139.74|138.24|139.72|138.22|139.74|138.24|139.72|138.22|3
1625360260000|2021-07-04 00:57:40|139.73|138.23|139.66|138.16|139.74|138.24|139.66|138.16|16
1625360270000|2021-07-04 00:57:50|139.67|138.17|139.62|138.12|139.68|138.18|139.62|138.12|11
1625360280000|2021-07-04 00:58:00|139.64|138.14|139.63|138.13|139.64|138.14|139.61|138.11|10
1625360290000|2021-07-04 00:58:10|139.62|138.12|139.66|138.16|139.66|138.16|139.62|138.12|9
1625360300000|2021-07-04 00:58:20|139.65|138.15|139.66|138.16|139.68|138.18|139.63|138.13|14
1625360310000|2021-07-04 00:58:30|139.67|138.17|139.66|138.16|139.68|138.18|139.66|138.16|8
1625360320000|2021-07-04 00:58:40|139.67|138.17|139.68|138.18|139.68|138.18|139.65|138.15|6
1625360330000|2021-07-04 00:58:50|139.67|138.17|139.68|138.18|139.68|138.18|139.66|138.16|4
1625360340000|2021-07-04 00:59:00|139.67|138.17|139.66|138.16|139.68|138.18|139.64|138.14|10
1625360350000|2021-07-04 00:59:10|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|6
1625360360000|2021-07-04 00:59:20|139.67|138.17|139.67|138.17|139.7|138.2|139.67|138.17|7
1625360370000|2021-07-04 00:59:30|139.68|138.18|139.64|138.14|139.69|138.19|139.64|138.14|9
1625360380000|2021-07-04 00:59:40|139.65|138.15|139.61|138.11|139.65|138.15|139.61|138.11|7
1625360390000|2021-07-04 00:59:50|139.62|138.12|139.64|138.14|139.64|138.14|139.61|138.11|13
1625360400000|2021-07-04 01:00:00|139.62|138.12|139.61|138.11|139.64|138.14|139.61|138.11|12
1625360410000|2021-07-04 01:00:10|139.62|138.12|139.6|138.1|139.62|138.12|139.6|138.1|11
1625360420000|2021-07-04 01:00:20|139.61|138.11|139.66|138.16|139.67|138.17|139.6|138.1|19
1625360430000|2021-07-04 01:00:30|139.64|138.14|139.69|138.19|139.69|138.19|139.64|138.14|8
1625360440000|2021-07-04 01:00:40|139.7|138.2|139.67|138.17|139.71|138.21|139.67|138.17|11
1625360450000|2021-07-04 01:00:50|139.68|138.18|139.66|138.16|139.69|138.19|139.64|138.14|17
1625360460000|2021-07-04 01:01:00|139.65|138.15|139.66|138.16|139.66|138.16|139.64|138.14|9
1625360470000|2021-07-04 01:01:10|139.67|138.17|139.67|138.17|139.68|138.18|139.66|138.16|5
1625360480000|2021-07-04 01:01:20|139.68|138.18|139.69|138.19|139.69|138.19|139.68|138.18|8
1625360490000|2021-07-04 01:01:30|139.68|138.18|139.69|138.19|139.69|138.19|139.68|138.18|12
1625360500000|2021-07-04 01:01:40|139.7|138.2|139.7|138.2|139.7|138.2|139.68|138.18|12
1625360510000|2021-07-04 01:01:50|139.68|138.18|139.69|138.19|139.7|138.2|139.68|138.18|18
1625360520000|2021-07-04 01:02:00|139.7|138.2|139.69|138.19|139.7|138.2|139.68|138.18|8
1625360530000|2021-07-04 01:02:10|139.68|138.18|139.7|138.2|139.71|138.21|139.68|138.18|13
1625360540000|2021-07-04 01:02:20|139.72|138.22|139.77|138.27|139.78|138.28|139.72|138.22|15
1625360550000|2021-07-04 01:02:30|139.78|138.28|139.8|138.3|139.8|138.3|139.77|138.27|12
1625360560000|2021-07-04 01:02:40|139.79|138.29|139.79|138.29|139.79|138.29|139.78|138.28|5
1625360570000|2021-07-04 01:02:50|139.78|138.28|139.75|138.25|139.78|138.28|139.75|138.25|6
1625360580000|2021-07-04 01:03:00|139.74|138.24|139.7|138.2|139.75|138.25|139.7|138.2|10
1625360590000|2021-07-04 01:03:10|139.69|138.19|139.66|138.16|139.69|138.19|139.66|138.16|7
1625360600000|2021-07-04 01:03:20|139.67|138.17|139.68|138.18|139.69|138.19|139.67|138.17|4
1625360610000|2021-07-04 01:03:30|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|4
1625360620000|2021-07-04 01:03:40|139.65|138.15|139.67|138.17|139.67|138.17|139.65|138.15|13
1625360630000|2021-07-04 01:03:50|139.66|138.16|139.66|138.16|139.66|138.16|139.66|138.16|1
1625360640000|2021-07-04 01:04:00|139.65|138.15|139.65|138.15|139.66|138.16|139.65|138.15|7
1625360650000|2021-07-04 01:04:10|139.66|138.16|139.73|138.23|139.73|138.23|139.66|138.16|8
1625360660000|2021-07-04 01:04:20|139.72|138.22|139.69|138.19|139.74|138.24|139.69|138.19|12
1625360670000|2021-07-04 01:04:30|139.68|138.18|139.66|138.16|139.69|138.19|139.66|138.16|7
1625360680000|2021-07-04 01:04:40|139.67|138.17|139.7|138.2|139.7|138.2|139.66|138.16|10
1625360690000|2021-07-04 01:04:50|139.69|138.19|139.68|138.18|139.7|138.2|139.68|138.18|4
1625360700000|2021-07-04 01:05:00|139.69|138.19|139.61|138.11|139.69|138.19|139.61|138.11|12
1625360710000|2021-07-04 01:05:10|139.6|138.1|139.53|138.03|139.6|138.1|139.53|138.03|12
1625360720000|2021-07-04 01:05:20|139.54|138.04|139.52|138.02|139.54|138.04|139.52|138.02|3
1625360730000|2021-07-04 01:05:30|139.53|138.03|139.52|138.02|139.53|138.03|139.52|138.02|2
1625360740000|2021-07-04 01:05:40|139.51|138.01|139.39|137.89|139.52|138.02|139.39|137.89|13
1625360750000|2021-07-04 01:05:50|139.37|137.87|139.29|137.79|139.4|137.9|139.29|137.79|19
1625360760000|2021-07-04 01:06:00|139.3|137.8|139.33|137.83|139.37|137.87|139.3|137.8|18
1625360770000|2021-07-04 01:06:10|139.34|137.84|139.32|137.82|139.34|137.84|139.32|137.82|9
1625360780000|2021-07-04 01:06:20|139.31|137.81|139.34|137.84|139.34|137.84|139.31|137.81|8
1625360790000|2021-07-04 01:06:30|139.33|137.83|139.32|137.82|139.34|137.84|139.32|137.82|6
1625360800000|2021-07-04 01:06:40|139.33|137.83|139.31|137.81|139.33|137.83|139.31|137.81|7
1625360810000|2021-07-04 01:06:50|139.33|137.83|139.3|137.8|139.33|137.83|139.3|137.8|8
1625360820000|2021-07-04 01:07:00|139.31|137.81|139.3|137.8|139.31|137.81|139.3|137.8|2
1625360830000|2021-07-04 01:07:10|139.29|137.79|139.18|137.68|139.3|137.8|139.16|137.66|26
1625360840000|2021-07-04 01:07:20|139.19|137.69|139.13|137.63|139.19|137.69|139.13|137.63|10
1625360850000|2021-07-04 01:07:30|139.1|137.6|139.04|137.54|139.18|137.68|139.03|137.53|22
1625360860000|2021-07-04 01:07:40|139.03|137.53|138.96|137.46|139.06|137.56|138.95|137.45|19
1625360870000|2021-07-04 01:07:50|138.95|137.45|139.01|137.51|139.04|137.54|138.95|137.45|21
1625360880000|2021-07-04 01:08:00|139|137.5|138.92|137.42|139.02|137.52|138.92|137.42|10
1625360890000|2021-07-04 01:08:10|138.93|137.43|138.93|137.43|138.94|137.44|138.9|137.4|9
1625360900000|2021-07-04 01:08:20|138.92|137.42|138.92|137.42|138.94|137.44|138.92|137.42|5
1625360910000|2021-07-04 01:08:30|138.93|137.43|138.93|137.43|138.93|137.43|138.91|137.41|9
1625360920000|2021-07-04 01:08:40|138.92|137.42|138.95|137.45|138.97|137.47|138.92|137.42|14
1625360930000|2021-07-04 01:08:50|138.94|137.44|138.95|137.45|138.95|137.45|138.94|137.44|6
1625360940000|2021-07-04 01:09:00|138.94|137.44|138.93|137.43|138.94|137.44|138.93|137.43|8
1625360950000|2021-07-04 01:09:10|138.94|137.44|138.95|137.45|138.95|137.45|138.93|137.43|4
1625360960000|2021-07-04 01:09:20|138.96|137.46|139|137.5|139|137.5|138.96|137.46|9
1625360970000|2021-07-04 01:09:30|138.99|137.49|139|137.5|139|137.5|138.98|137.48|4
1625360980000|2021-07-04 01:09:40|139.01|137.51|138.97|137.47|139.03|137.53|138.97|137.47|11
1625360990000|2021-07-04 01:09:50|138.96|137.46|138.95|137.45|138.96|137.46|138.9|137.4|16
1625361000000|2021-07-04 01:10:00|138.94|137.44|138.97|137.47|138.98|137.48|138.94|137.44|15
1625361010000|2021-07-04 01:10:10|138.96|137.46|139.04|137.54|139.04|137.54|138.96|137.46|8
1625361020000|2021-07-04 01:10:20|139.05|137.55|139.05|137.55|139.05|137.55|139.04|137.54|5
1625361030000|2021-07-04 01:10:30|139.04|137.54|139.07|137.57|139.07|137.57|139.04|137.54|6
1625361040000|2021-07-04 01:10:40|139.06|137.56|139.06|137.56|139.07|137.57|139.06|137.56|5
1625361050000|2021-07-04 01:10:50|139.05|137.55|139.02|137.52|139.05|137.55|139.01|137.51|8
1625361060000|2021-07-04 01:11:00|139.01|137.51|138.95|137.45|139.02|137.52|138.94|137.44|13
1625361070000|2021-07-04 01:11:10|138.94|137.44|138.83|137.33|138.95|137.45|138.81|137.31|11
1625361080000|2021-07-04 01:11:20|138.84|137.34|138.92|137.42|138.92|137.42|138.83|137.33|12
1625361090000|2021-07-04 01:11:30|138.91|137.41|138.96|137.46|138.97|137.47|138.91|137.41|13
1625361100000|2021-07-04 01:11:40|138.97|137.47|138.92|137.42|138.97|137.47|138.92|137.42|8
1625361110000|2021-07-04 01:11:50|138.91|137.41|138.87|137.37|138.92|137.42|138.87|137.37|8
1625361120000|2021-07-04 01:12:00|138.89|137.39|138.89|137.39|138.9|137.4|138.89|137.39|3
1625361130000|2021-07-04 01:12:10|138.9|137.4|138.87|137.37|138.91|137.41|138.87|137.37|10
1625361140000|2021-07-04 01:12:20|138.86|137.36|138.87|137.37|138.88|137.38|138.86|137.36|3
1625361150000|2021-07-04 01:12:30|138.88|137.38|138.92|137.42|138.92|137.42|138.88|137.38|9
1625361160000|2021-07-04 01:12:40|138.93|137.43|138.94|137.44|138.95|137.45|138.89|137.39|11
1625361170000|2021-07-04 01:12:50|138.96|137.46|138.97|137.47|138.97|137.47|138.95|137.45|4
1625361180000|2021-07-04 01:13:00|138.98|137.48|139.05|137.55|139.05|137.55|138.98|137.48|11
1625361190000|2021-07-04 01:13:10|139.06|137.56|139|137.5|139.06|137.56|139|137.5|9
1625361200000|2021-07-04 01:13:20|138.99|137.49|138.92|137.42|139|137.5|138.92|137.42|11
1625361210000|2021-07-04 01:13:30|138.91|137.41|138.92|137.42|138.92|137.42|138.89|137.39|7
1625361220000|2021-07-04 01:13:40|138.93|137.43|138.96|137.46|138.96|137.46|138.92|137.42|14
1625361230000|2021-07-04 01:13:50|138.93|137.43|138.85|137.35|138.93|137.43|138.84|137.34|18
1625361240000|2021-07-04 01:14:00|138.84|137.34|138.76|137.26|138.86|137.36|138.75|137.25|12
1625361250000|2021-07-04 01:14:10|138.75|137.25|138.86|137.36|138.86|137.36|138.75|137.25|12
1625361260000|2021-07-04 01:14:20|138.87|137.37|138.81|137.31|138.88|137.38|138.8|137.3|13
1625361270000|2021-07-04 01:14:30|138.8|137.3|138.82|137.32|138.82|137.32|138.8|137.3|11
1625361280000|2021-07-04 01:14:40|138.81|137.31|138.8|137.3|138.82|137.32|138.77|137.27|10
1625361290000|2021-07-04 01:14:50|138.81|137.31|138.85|137.35|138.85|137.35|138.81|137.31|8
1625361300000|2021-07-04 01:15:00|138.86|137.36|138.8|137.3|138.88|137.38|138.79|137.29|16
1625361310000|2021-07-04 01:15:10|138.79|137.29|138.71|137.21|138.79|137.29|138.71|137.21|16
1625361320000|2021-07-04 01:15:20|138.72|137.22|138.71|137.21|138.73|137.23|138.71|137.21|6
1625361330000|2021-07-04 01:15:30|138.7|137.2|138.78|137.28|138.78|137.28|138.7|137.2|6
1625361340000|2021-07-04 01:15:40|138.77|137.27|138.76|137.26|138.78|137.28|138.75|137.25|12
1625361350000|2021-07-04 01:15:50|138.75|137.25|138.73|137.23|138.75|137.25|138.72|137.22|7
1625361360000|2021-07-04 01:16:00|138.72|137.22|138.72|137.22|138.73|137.23|138.72|137.22|3
1625361370000|2021-07-04 01:16:10|138.73|137.23|138.76|137.26|138.76|137.26|138.71|137.21|8
1625361380000|2021-07-04 01:16:20|138.77|137.27|138.75|137.25|138.78|137.28|138.75|137.25|13
1625361390000|2021-07-04 01:16:30|138.76|137.26|138.76|137.26|138.77|137.27|138.75|137.25|7
1625361400000|2021-07-04 01:16:40|138.77|137.27|138.81|137.31|138.81|137.31|138.76|137.26|10
1625361410000|2021-07-04 01:16:50|138.82|137.32|138.87|137.37|138.88|137.38|138.82|137.32|8
1625361420000|2021-07-04 01:17:00|138.88|137.38|138.9|137.4|138.91|137.41|138.86|137.36|10
1625361430000|2021-07-04 01:17:10|138.91|137.41|138.94|137.44|138.94|137.44|138.9|137.4|8
1625361440000|2021-07-04 01:17:20|138.95|137.45|138.84|137.34|138.95|137.45|138.83|137.33|14
1625361450000|2021-07-04 01:17:30|138.85|137.35|138.86|137.36|138.86|137.36|138.85|137.35|2
1625361460000|2021-07-04 01:17:40|138.87|137.37|138.79|137.29|138.89|137.39|138.79|137.29|14
1625361470000|2021-07-04 01:17:50|138.8|137.3|138.84|137.34|138.84|137.34|138.79|137.29|7
1625361480000|2021-07-04 01:18:00|138.83|137.33|138.78|137.28|138.83|137.33|138.75|137.25|10
1625361490000|2021-07-04 01:18:10|138.77|137.27|138.77|137.27|138.79|137.29|138.76|137.26|8
1625361500000|2021-07-04 01:18:20|138.76|137.26|138.78|137.28|138.8|137.3|138.76|137.26|9
1625361510000|2021-07-04 01:18:30|138.77|137.27|138.73|137.23|138.77|137.27|138.73|137.23|7
1625361520000|2021-07-04 01:18:40|138.72|137.22|138.71|137.21|138.72|137.22|138.71|137.21|2
1625361530000|2021-07-04 01:18:50|138.7|137.2|138.73|137.23|138.73|137.23|138.7|137.2|6
1625361540000|2021-07-04 01:19:00|138.72|137.22|138.7|137.2|138.72|137.22|138.7|137.2|3
1625361560000|2021-07-04 01:19:20|138.69|137.19|138.66|137.16|138.69|137.19|138.66|137.16|4
1625361570000|2021-07-04 01:19:30|138.65|137.15|138.65|137.15|138.66|137.16|138.65|137.15|5
1625361580000|2021-07-04 01:19:40|138.66|137.16|138.65|137.15|138.67|137.17|138.65|137.15|8
1625361600000|2021-07-04 01:20:00|138.66|137.16|138.63|137.13|138.66|137.16|138.63|137.13|4
1625361610000|2021-07-04 01:20:10|138.64|137.14|138.64|137.14|138.65|137.15|138.64|137.14|3
1625361620000|2021-07-04 01:20:20|138.63|137.13|138.62|137.12|138.63|137.13|138.59|137.09|10
1625361640000|2021-07-04 01:20:40|138.63|137.13|138.63|137.13|138.63|137.13|138.63|137.13|1
1625361650000|2021-07-04 01:20:50|138.64|137.14|138.67|137.17|138.69|137.19|138.64|137.14|9
1625361660000|2021-07-04 01:21:00|138.66|137.16|138.65|137.15|138.66|137.16|138.65|137.15|4
1625361670000|2021-07-04 01:21:10|138.64|137.14|138.68|137.18|138.68|137.18|138.64|137.14|6
1625361680000|2021-07-04 01:21:20|138.67|137.17|138.67|137.17|138.68|137.18|138.67|137.17|9
1625361690000|2021-07-04 01:21:30|138.66|137.16|138.59|137.09|138.66|137.16|138.59|137.09|8
1625361700000|2021-07-04 01:21:40|138.6|137.1|138.59|137.09|138.6|137.1|138.58|137.08|4
1625361710000|2021-07-04 01:21:50|138.6|137.1|138.55|137.05|138.6|137.1|138.55|137.05|8
1625361720000|2021-07-04 01:22:00|138.54|137.04|138.53|137.03|138.55|137.05|138.52|137.02|9
1625361730000|2021-07-04 01:22:10|138.52|137.02|138.5|137|138.53|137.03|138.45|136.95|14
1625361740000|2021-07-04 01:22:20|138.51|137.01|138.46|136.96|138.51|137.01|138.45|136.95|12
1625361750000|2021-07-04 01:22:30|138.45|136.95|138.39|136.89|138.45|136.95|138.39|136.89|13
1625361760000|2021-07-04 01:22:40|138.4|136.9|138.38|136.88|138.41|136.91|138.37|136.87|9
1625361770000|2021-07-04 01:22:50|138.37|136.87|138.37|136.87|138.37|136.87|138.37|136.87|1
1625361780000|2021-07-04 01:23:00|138.36|136.86|138.36|136.86|138.37|136.87|138.35|136.85|9
1625361790000|2021-07-04 01:23:10|138.35|136.85|138.29|136.79|138.35|136.85|138.29|136.79|15
1625361800000|2021-07-04 01:23:20|138.3|136.8|138.33|136.83|138.34|136.84|138.3|136.8|12
1625361810000|2021-07-04 01:23:30|138.34|136.84|138.43|136.93|138.43|136.93|138.34|136.84|15
1625361820000|2021-07-04 01:23:40|138.44|136.94|138.45|136.95|138.46|136.96|138.43|136.93|6
1625361830000|2021-07-04 01:23:50|138.44|136.94|138.45|136.95|138.46|136.96|138.42|136.92|9
1625361840000|2021-07-04 01:24:00|138.44|136.94|138.41|136.91|138.47|136.97|138.4|136.9|9
1625361850000|2021-07-04 01:24:10|138.4|136.9|138.38|136.88|138.4|136.9|138.37|136.87|10
1625361860000|2021-07-04 01:24:20|138.37|136.87|138.32|136.82|138.37|136.87|138.3|136.8|11
1625361870000|2021-07-04 01:24:30|138.31|136.81|138.37|136.87|138.37|136.87|138.31|136.81|5
1625361880000|2021-07-04 01:24:40|138.39|136.89|138.41|136.91|138.41|136.91|138.39|136.89|3
1625361890000|2021-07-04 01:24:50|138.42|136.92|138.42|136.92|138.42|136.92|138.41|136.91|3
1625361900000|2021-07-04 01:25:00|138.43|136.93|138.48|136.98|138.48|136.98|138.43|136.93|11
1625361910000|2021-07-04 01:25:10|138.49|136.99|138.51|137.01|138.51|137.01|138.49|136.99|5
1625361920000|2021-07-04 01:25:20|138.5|137|138.55|137.05|138.55|137.05|138.5|137|7
1625361930000|2021-07-04 01:25:30|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|3
1625361940000|2021-07-04 01:25:40|138.57|137.07|138.57|137.07|138.57|137.07|138.57|137.07|1
1625361950000|2021-07-04 01:25:50|138.58|137.08|138.65|137.15|138.65|137.15|138.58|137.08|10
1625361960000|2021-07-04 01:26:00|138.64|137.14|138.64|137.14|138.66|137.16|138.63|137.13|9
1625361970000|2021-07-04 01:26:10|138.65|137.15|138.64|137.14|138.69|137.19|138.64|137.14|16
1625361980000|2021-07-04 01:26:20|138.63|137.13|138.63|137.13|138.64|137.14|138.62|137.12|9
1625361990000|2021-07-04 01:26:30|138.65|137.15|138.63|137.13|138.67|137.17|138.63|137.13|13
1625362000000|2021-07-04 01:26:40|138.64|137.14|138.58|137.08|138.67|137.17|138.58|137.08|15
1625362010000|2021-07-04 01:26:50|138.59|137.09|138.55|137.05|138.62|137.12|138.55|137.05|20
1625362020000|2021-07-04 01:27:00|138.54|137.04|138.53|137.03|138.54|137.04|138.52|137.02|8
1625362030000|2021-07-04 01:27:10|138.54|137.04|138.59|137.09|138.59|137.09|138.53|137.03|8
1625362040000|2021-07-04 01:27:20|138.6|137.1|138.58|137.08|138.61|137.11|138.58|137.08|5
1625362050000|2021-07-04 01:27:30|138.59|137.09|138.6|137.1|138.61|137.11|138.59|137.09|8
1625362060000|2021-07-04 01:27:40|138.61|137.11|138.61|137.11|138.62|137.12|138.61|137.11|7
1625362070000|2021-07-04 01:27:50|138.62|137.12|138.62|137.12|138.62|137.12|138.61|137.11|5
1625362080000|2021-07-04 01:28:00|138.61|137.11|138.63|137.13|138.63|137.13|138.6|137.1|7
1625362090000|2021-07-04 01:28:10|138.64|137.14|138.67|137.17|138.69|137.19|138.64|137.14|14
1625362100000|2021-07-04 01:28:20|138.66|137.16|138.65|137.15|138.68|137.18|138.64|137.14|9
1625362110000|2021-07-04 01:28:30|138.64|137.14|138.63|137.13|138.67|137.17|138.63|137.13|10
1625362120000|2021-07-04 01:28:40|138.64|137.14|138.64|137.14|138.64|137.14|138.63|137.13|5
1625362130000|2021-07-04 01:28:50|138.63|137.13|138.6|137.1|138.64|137.14|138.6|137.1|5
1625362140000|2021-07-04 01:29:00|138.61|137.11|138.54|137.04|138.61|137.11|138.54|137.04|10
1625362150000|2021-07-04 01:29:10|138.53|137.03|138.55|137.05|138.55|137.05|138.52|137.02|10
1625362160000|2021-07-04 01:29:20|138.54|137.04|138.58|137.08|138.6|137.1|138.54|137.04|10
1625362170000|2021-07-04 01:29:30|138.59|137.09|138.6|137.1|138.6|137.1|138.58|137.08|4
1625362180000|2021-07-04 01:29:40|138.59|137.09|138.6|137.1|138.6|137.1|138.59|137.09|2
1625362190000|2021-07-04 01:29:50|138.59|137.09|138.6|137.1|138.6|137.1|138.58|137.08|6
1625362200000|2021-07-04 01:30:00|138.59|137.09|138.59|137.09|138.6|137.1|138.58|137.08|13
1625362210000|2021-07-04 01:30:10|138.6|137.1|138.58|137.08|138.6|137.1|138.58|137.08|8
1625362220000|2021-07-04 01:30:20|138.57|137.07|138.52|137.02|138.57|137.07|138.51|137.01|7
1625362230000|2021-07-04 01:30:30|138.51|137.01|138.5|137|138.52|137.02|138.5|137|10
1625362240000|2021-07-04 01:30:40|138.49|136.99|138.49|136.99|138.49|136.99|138.49|136.99|1
1625362250000|2021-07-04 01:30:50|138.5|137|138.49|136.99|138.5|137|138.48|136.98|10
1625362260000|2021-07-04 01:31:00|138.5|137|138.42|136.92|138.5|137|138.42|136.92|8
1625362270000|2021-07-04 01:31:10|138.41|136.91|138.33|136.83|138.42|136.92|138.33|136.83|15
1625362280000|2021-07-04 01:31:20|138.34|136.84|138.31|136.81|138.35|136.85|138.31|136.81|14
1625362290000|2021-07-04 01:31:30|138.32|136.82|138.29|136.79|138.34|136.84|138.29|136.79|15
1625362300000|2021-07-04 01:31:40|138.3|136.8|138.32|136.82|138.32|136.82|138.29|136.79|15
1625362310000|2021-07-04 01:31:50|138.31|136.81|138.37|136.87|138.4|136.9|138.31|136.81|14
1625362320000|2021-07-04 01:32:00|138.36|136.86|138.35|136.85|138.36|136.86|138.33|136.83|8
1625362330000|2021-07-04 01:32:10|138.34|136.84|138.36|136.86|138.37|136.87|138.34|136.84|11
1625362340000|2021-07-04 01:32:20|138.37|136.87|138.4|136.9|138.4|136.9|138.36|136.86|11
1625362350000|2021-07-04 01:32:30|138.41|136.91|138.43|136.93|138.45|136.95|138.4|136.9|13
1625362360000|2021-07-04 01:32:40|138.44|136.94|138.42|136.92|138.44|136.94|138.41|136.91|9
1625362370000|2021-07-04 01:32:50|138.41|136.91|138.52|137.02|138.52|137.02|138.41|136.91|14
1625362380000|2021-07-04 01:33:00|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|10
1625362390000|2021-07-04 01:33:10|138.53|137.03|138.55|137.05|138.56|137.06|138.53|137.03|7
1625362400000|2021-07-04 01:33:20|138.56|137.06|138.66|137.16|138.66|137.16|138.56|137.06|12
1625362410000|2021-07-04 01:33:30|138.68|137.18|138.75|137.25|138.77|137.27|138.68|137.18|17
1625362420000|2021-07-04 01:33:40|138.76|137.26|138.81|137.31|138.81|137.31|138.76|137.26|10
1625362430000|2021-07-04 01:33:50|138.8|137.3|138.77|137.27|138.8|137.3|138.76|137.26|11
1625362440000|2021-07-04 01:34:00|138.79|137.29|138.76|137.26|138.8|137.3|138.76|137.26|12
1625362450000|2021-07-04 01:34:10|138.77|137.27|138.83|137.33|138.83|137.33|138.77|137.27|7
1625362460000|2021-07-04 01:34:20|138.84|137.34|138.79|137.29|138.85|137.35|138.79|137.29|10
1625362470000|2021-07-04 01:34:30|138.8|137.3|138.71|137.21|138.8|137.3|138.71|137.21|15
1625362480000|2021-07-04 01:34:40|138.7|137.2|138.69|137.19|138.71|137.21|138.67|137.17|12
1625362490000|2021-07-04 01:34:50|138.68|137.18|138.65|137.15|138.69|137.19|138.65|137.15|10
1625362500000|2021-07-04 01:35:00|138.64|137.14|138.66|137.16|138.66|137.16|138.63|137.13|11
1625362510000|2021-07-04 01:35:10|138.65|137.15|138.65|137.15|138.66|137.16|138.64|137.14|6
1625362520000|2021-07-04 01:35:20|138.66|137.16|138.69|137.19|138.69|137.19|138.64|137.14|10
1625362530000|2021-07-04 01:35:30|138.68|137.18|138.69|137.19|138.7|137.2|138.68|137.18|8
1625362540000|2021-07-04 01:35:40|138.7|137.2|138.7|137.2|138.7|137.2|138.7|137.2|1
1625362550000|2021-07-04 01:35:50|138.69|137.19|138.66|137.16|138.71|137.21|138.65|137.15|10
1625362560000|2021-07-04 01:36:00|138.67|137.17|138.65|137.15|138.67|137.17|138.65|137.15|7
1625362570000|2021-07-04 01:36:10|138.63|137.13|138.62|137.12|138.63|137.13|138.61|137.11|6
1625362590000|2021-07-04 01:36:30|138.61|137.11|138.61|137.11|138.61|137.11|138.61|137.11|1
1625362600000|2021-07-04 01:36:40|138.62|137.12|138.62|137.12|138.68|137.18|138.62|137.12|18
1625362610000|2021-07-04 01:36:50|138.65|137.15|138.66|137.16|138.67|137.17|138.65|137.15|12
1625362620000|2021-07-04 01:37:00|138.65|137.15|138.67|137.17|138.68|137.18|138.65|137.15|11
1625362630000|2021-07-04 01:37:10|138.68|137.18|138.68|137.18|138.71|137.21|138.68|137.18|11
1625362640000|2021-07-04 01:37:20|138.69|137.19|138.71|137.21|138.72|137.22|138.69|137.19|8
1625362650000|2021-07-04 01:37:30|138.72|137.22|138.71|137.21|138.72|137.22|138.69|137.19|10
1625362660000|2021-07-04 01:37:40|138.7|137.2|138.66|137.16|138.7|137.2|138.65|137.15|7
1625362670000|2021-07-04 01:37:50|138.67|137.17|138.67|137.17|138.68|137.18|138.66|137.16|11
1625362680000|2021-07-04 01:38:00|138.66|137.16|138.66|137.16|138.67|137.17|138.66|137.16|5
1625362690000|2021-07-04 01:38:10|138.67|137.17|138.61|137.11|138.67|137.17|138.6|137.1|10
1625362700000|2021-07-04 01:38:20|138.62|137.12|138.62|137.12|138.63|137.13|138.61|137.11|7
1625362710000|2021-07-04 01:38:30|138.61|137.11|138.6|137.1|138.61|137.11|138.6|137.1|8
1625362720000|2021-07-04 01:38:40|138.61|137.11|138.59|137.09|138.61|137.11|138.59|137.09|13
1625362730000|2021-07-04 01:38:50|138.6|137.1|138.6|137.1|138.61|137.11|138.59|137.09|9
1625362740000|2021-07-04 01:39:00|138.61|137.11|138.55|137.05|138.61|137.11|138.55|137.05|9
1625362750000|2021-07-04 01:39:10|138.57|137.07|138.56|137.06|138.57|137.07|138.55|137.05|10
1625362760000|2021-07-04 01:39:20|138.55|137.05|138.53|137.03|138.57|137.07|138.53|137.03|15
1625362770000|2021-07-04 01:39:30|138.52|137.02|138.42|136.92|138.52|137.02|138.41|136.91|12
1625362780000|2021-07-04 01:39:40|138.4|136.9|138.42|136.92|138.42|136.92|138.4|136.9|3
1625362790000|2021-07-04 01:39:50|138.43|136.93|138.53|137.03|138.53|137.03|138.42|136.92|11
1625362800000|2021-07-04 01:40:00|138.52|137.02|138.44|136.94|138.53|137.03|138.44|136.94|15
1625362810000|2021-07-04 01:40:10|138.45|136.95|138.45|136.95|138.45|136.95|138.44|136.94|7
1625362820000|2021-07-04 01:40:20|138.44|136.94|138.38|136.88|138.44|136.94|138.38|136.88|9
1625362830000|2021-07-04 01:40:30|138.39|136.89|138.37|136.87|138.41|136.91|138.37|136.87|11
1625362840000|2021-07-04 01:40:40|138.38|136.88|138.4|136.9|138.4|136.9|138.37|136.87|8
1625362850000|2021-07-04 01:40:50|138.39|136.89|138.37|136.87|138.4|136.9|138.37|136.87|16
1625362860000|2021-07-04 01:41:00|138.36|136.86|138.36|136.86|138.36|136.86|138.35|136.85|7
1625362870000|2021-07-04 01:41:10|138.35|136.85|138.33|136.83|138.35|136.85|138.33|136.83|2
1625362880000|2021-07-04 01:41:20|138.34|136.84|138.3|136.8|138.34|136.84|138.29|136.79|9
1625362890000|2021-07-04 01:41:30|138.31|136.81|138.31|136.81|138.31|136.81|138.3|136.8|3
1625362900000|2021-07-04 01:41:40|138.32|136.82|138.29|136.79|138.32|136.82|138.29|136.79|12
1625362910000|2021-07-04 01:41:50|138.3|136.8|138.26|136.76|138.3|136.8|138.26|136.76|5
1625362920000|2021-07-04 01:42:00|138.27|136.77|138.27|136.77|138.29|136.79|138.27|136.77|9
1625362940000|2021-07-04 01:42:20|138.26|136.76|138.28|136.78|138.29|136.79|138.25|136.75|10
1625362950000|2021-07-04 01:42:30|138.29|136.79|138.39|136.89|138.41|136.91|138.28|136.78|14
1625362960000|2021-07-04 01:42:40|138.4|136.9|138.5|137|138.5|137|138.39|136.89|17
1625362970000|2021-07-04 01:42:50|138.52|137.02|138.69|137.19|138.69|137.19|138.52|137.02|19
1625362980000|2021-07-04 01:43:00|138.7|137.2|138.78|137.28|138.79|137.29|138.7|137.2|7
1625362990000|2021-07-04 01:43:10|138.77|137.27|138.78|137.28|138.78|137.28|138.75|137.25|7
1625363000000|2021-07-04 01:43:20|138.79|137.29|138.81|137.31|138.87|137.37|138.79|137.29|18
1625363010000|2021-07-04 01:43:30|138.8|137.3|138.85|137.35|138.85|137.35|138.78|137.28|12
1625363020000|2021-07-04 01:43:40|138.84|137.34|138.94|137.44|138.96|137.46|138.83|137.33|17
1625363030000|2021-07-04 01:43:50|138.93|137.43|138.91|137.41|138.95|137.45|138.91|137.41|11
1625363040000|2021-07-04 01:44:00|138.92|137.42|138.78|137.28|138.92|137.42|138.78|137.28|17
1625363050000|2021-07-04 01:44:10|138.8|137.3|138.79|137.29|138.82|137.32|138.78|137.28|13
1625363060000|2021-07-04 01:44:20|138.78|137.28|138.75|137.25|138.8|137.3|138.74|137.24|12
1625363070000|2021-07-04 01:44:30|138.76|137.26|138.7|137.2|138.78|137.28|138.7|137.2|14
1625363080000|2021-07-04 01:44:40|138.71|137.21|138.72|137.22|138.72|137.22|138.68|137.18|14
1625363090000|2021-07-04 01:44:50|138.71|137.21|138.69|137.19|138.72|137.22|138.69|137.19|9
1625363100000|2021-07-04 01:45:00|138.7|137.2|138.62|137.12|138.7|137.2|138.62|137.12|12
1625363110000|2021-07-04 01:45:10|138.61|137.11|138.47|136.97|138.61|137.11|138.46|136.96|15
1625363120000|2021-07-04 01:45:20|138.48|136.98|138.55|137.05|138.56|137.06|138.45|136.95|18
1625363130000|2021-07-04 01:45:30|138.53|137.03|138.65|137.15|138.65|137.15|138.53|137.03|13
1625363140000|2021-07-04 01:45:40|138.64|137.14|138.63|137.13|138.65|137.15|138.63|137.13|12
1625363150000|2021-07-04 01:45:50|138.64|137.14|138.62|137.12|138.64|137.14|138.62|137.12|3
1625363160000|2021-07-04 01:46:00|138.63|137.13|138.63|137.13|138.64|137.14|138.63|137.13|5
1625363170000|2021-07-04 01:46:10|138.62|137.12|138.63|137.13|138.63|137.13|138.62|137.12|2
1625363180000|2021-07-04 01:46:20|138.64|137.14|138.62|137.12|138.64|137.14|138.62|137.12|3
1625363190000|2021-07-04 01:46:30|138.63|137.13|138.63|137.13|138.63|137.13|138.61|137.11|7
1625363200000|2021-07-04 01:46:40|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|6
1625363210000|2021-07-04 01:46:50|138.64|137.14|138.7|137.2|138.7|137.2|138.63|137.13|12
1625363220000|2021-07-04 01:47:00|138.69|137.19|138.68|137.18|138.69|137.19|138.66|137.16|12
1625363230000|2021-07-04 01:47:10|138.69|137.19|138.66|137.16|138.69|137.19|138.65|137.15|8
1625363240000|2021-07-04 01:47:20|138.65|137.15|138.69|137.19|138.69|137.19|138.65|137.15|8
1625363250000|2021-07-04 01:47:30|138.7|137.2|138.73|137.23|138.73|137.23|138.7|137.2|7
1625363260000|2021-07-04 01:47:40|138.72|137.22|138.79|137.29|138.79|137.29|138.72|137.22|12
1625363270000|2021-07-04 01:47:50|138.8|137.3|138.8|137.3|138.81|137.31|138.8|137.3|3
1625363280000|2021-07-04 01:48:00|138.79|137.29|138.8|137.3|138.82|137.32|138.78|137.28|13
1625363290000|2021-07-04 01:48:10|138.81|137.31|138.79|137.29|138.82|137.32|138.77|137.27|13
1625363300000|2021-07-04 01:48:20|138.78|137.28|138.79|137.29|138.8|137.3|138.78|137.28|4
1625363310000|2021-07-04 01:48:30|138.78|137.28|138.83|137.33|138.84|137.34|138.77|137.27|8
1625363320000|2021-07-04 01:48:40|138.84|137.34|138.83|137.33|138.84|137.34|138.83|137.33|6
1625363330000|2021-07-04 01:48:50|138.82|137.32|138.76|137.26|138.83|137.33|138.75|137.25|12
1625363340000|2021-07-04 01:49:00|138.75|137.25|138.69|137.19|138.76|137.26|138.68|137.18|11
1625363350000|2021-07-04 01:49:10|138.68|137.18|138.62|137.12|138.68|137.18|138.62|137.12|17
1625363360000|2021-07-04 01:49:20|138.61|137.11|138.62|137.12|138.62|137.12|138.61|137.11|4
1625363370000|2021-07-04 01:49:30|138.63|137.13|138.69|137.19|138.69|137.19|138.63|137.13|12
1625363380000|2021-07-04 01:49:40|138.7|137.2|138.76|137.26|138.76|137.26|138.7|137.2|16
1625363390000|2021-07-04 01:49:50|138.77|137.27|138.77|137.27|138.82|137.32|138.77|137.27|10
1625363400000|2021-07-04 01:50:00|138.76|137.26|138.67|137.17|138.76|137.26|138.67|137.17|13
1625363410000|2021-07-04 01:50:10|138.68|137.18|138.66|137.16|138.68|137.18|138.65|137.15|10
1625363420000|2021-07-04 01:50:20|138.65|137.15|138.63|137.13|138.66|137.16|138.63|137.13|9
1625363430000|2021-07-04 01:50:30|138.64|137.14|138.65|137.15|138.65|137.15|138.62|137.12|8
1625363440000|2021-07-04 01:50:40|138.66|137.16|138.65|137.15|138.66|137.16|138.63|137.13|8
1625363450000|2021-07-04 01:50:50|138.64|137.14|138.63|137.13|138.66|137.16|138.63|137.13|14
1625363460000|2021-07-04 01:51:00|138.64|137.14|138.65|137.15|138.66|137.16|138.63|137.13|10
1625363470000|2021-07-04 01:51:10|138.64|137.14|138.7|137.2|138.71|137.21|138.64|137.14|11
1625363480000|2021-07-04 01:51:20|138.71|137.21|138.7|137.2|138.72|137.22|138.68|137.18|10
1625363490000|2021-07-04 01:51:30|138.73|137.23|138.63|137.13|138.76|137.26|138.63|137.13|16
1625363500000|2021-07-04 01:51:40|138.62|137.12|138.59|137.09|138.63|137.13|138.58|137.08|9
1625363510000|2021-07-04 01:51:50|138.58|137.08|138.49|136.99|138.59|137.09|138.48|136.98|14
1625363520000|2021-07-04 01:52:00|138.5|137|138.48|136.98|138.52|137.02|138.48|136.98|16
1625363530000|2021-07-04 01:52:10|138.47|136.97|138.37|136.87|138.49|136.99|138.36|136.86|12
1625363540000|2021-07-04 01:52:20|138.36|136.86|138.4|136.9|138.4|136.9|138.33|136.83|16
1625363550000|2021-07-04 01:52:30|138.39|136.89|138.37|136.87|138.4|136.9|138.37|136.87|9
1625363560000|2021-07-04 01:52:40|138.38|136.88|138.35|136.85|138.39|136.89|138.35|136.85|9
1625363570000|2021-07-04 01:52:50|138.36|136.86|138.33|136.83|138.36|136.86|138.33|136.83|4
1625363580000|2021-07-04 01:53:00|138.34|136.84|138.3|136.8|138.34|136.84|138.29|136.79|15
1625363590000|2021-07-04 01:53:10|138.29|136.79|138.28|136.78|138.29|136.79|138.28|136.78|6
1625363600000|2021-07-04 01:53:20|138.29|136.79|138.29|136.79|138.33|136.83|138.29|136.79|9
1625363610000|2021-07-04 01:53:30|138.31|136.81|138.31|136.81|138.32|136.82|138.3|136.8|5
1625363620000|2021-07-04 01:53:40|138.3|136.8|138.31|136.81|138.31|136.81|138.3|136.8|2
1625363630000|2021-07-04 01:53:50|138.29|136.79|138.29|136.79|138.3|136.8|138.29|136.79|3
1625363640000|2021-07-04 01:54:00|138.3|136.8|138.29|136.79|138.3|136.8|138.28|136.78|6
1625363650000|2021-07-04 01:54:10|138.3|136.8|138.27|136.77|138.3|136.8|138.26|136.76|5
1625363660000|2021-07-04 01:54:20|138.28|136.78|138.27|136.77|138.28|136.78|138.27|136.77|2
1625363670000|2021-07-04 01:54:30|138.28|136.78|138.27|136.77|138.28|136.78|138.27|136.77|4
1625363690000|2021-07-04 01:54:50|138.26|136.76|138.26|136.76|138.27|136.77|138.26|136.76|5
1625363700000|2021-07-04 01:55:00|138.27|136.77|138.27|136.77|138.28|136.78|138.26|136.76|5
1625363710000|2021-07-04 01:55:10|138.26|136.76|138.25|136.75|138.27|136.77|138.24|136.74|8
1625363720000|2021-07-04 01:55:20|138.24|136.74|138.25|136.75|138.25|136.75|138.24|136.74|8
1625363730000|2021-07-04 01:55:30|138.24|136.74|138.29|136.79|138.29|136.79|138.24|136.74|7
1625363740000|2021-07-04 01:55:40|138.28|136.78|138.29|136.79|138.29|136.79|138.28|136.78|2
1625363750000|2021-07-04 01:55:50|138.28|136.78|138.33|136.83|138.33|136.83|138.27|136.77|11
1625363760000|2021-07-04 01:56:00|138.32|136.82|138.27|136.77|138.32|136.82|138.26|136.76|7
1625363770000|2021-07-04 01:56:10|138.28|136.78|138.21|136.71|138.28|136.78|138.2|136.7|12
1625363780000|2021-07-04 01:56:20|138.19|136.69|138.2|136.7|138.2|136.7|138.19|136.69|2
1625363790000|2021-07-04 01:56:30|138.22|136.72|138.17|136.67|138.24|136.74|138.17|136.67|14
1625363800000|2021-07-04 01:56:40|138.16|136.66|137.98|136.48|138.16|136.66|137.98|136.48|20
1625363810000|2021-07-04 01:56:50|137.97|136.47|137.96|136.46|138.08|136.58|137.96|136.46|20
1625363820000|2021-07-04 01:57:00|137.94|136.44|137.91|136.41|137.95|136.45|137.91|136.41|14
1625363830000|2021-07-04 01:57:10|137.92|136.42|137.97|136.47|138|136.5|137.91|136.41|18
1625363840000|2021-07-04 01:57:20|137.98|136.48|138|136.5|138|136.5|137.98|136.48|3
1625363850000|2021-07-04 01:57:30|138.01|136.51|137.99|136.49|138.01|136.51|137.99|136.49|5
1625363860000|2021-07-04 01:57:40|138|136.5|138.06|136.56|138.06|136.56|138|136.5|4
1625363870000|2021-07-04 01:57:50|138.07|136.57|138.07|136.57|138.09|136.59|138.06|136.56|16
1625363880000|2021-07-04 01:58:00|138.08|136.58|138.19|136.69|138.22|136.72|138.08|136.58|20
1625363890000|2021-07-04 01:58:10|138.18|136.68|138.18|136.68|138.18|136.68|138.17|136.67|7
1625363900000|2021-07-04 01:58:20|138.19|136.69|138.21|136.71|138.21|136.71|138.19|136.69|7
1625363910000|2021-07-04 01:58:30|138.2|136.7|138.2|136.7|138.21|136.71|138.2|136.7|5
1625363920000|2021-07-04 01:58:40|138.21|136.71|138.2|136.7|138.22|136.72|138.2|136.7|9
1625363930000|2021-07-04 01:58:50|138.21|136.71|138.13|136.63|138.21|136.71|138.13|136.63|6
1625363940000|2021-07-04 01:59:00|138.12|136.62|138.01|136.51|138.13|136.63|138.01|136.51|8
1625363950000|2021-07-04 01:59:10|138.02|136.52|138.01|136.51|138.02|136.52|138|136.5|14
1625363960000|2021-07-04 01:59:20|138|136.5|138.01|136.51|138.05|136.55|138|136.5|11
1625363970000|2021-07-04 01:59:30|138.02|136.52|138.05|136.55|138.06|136.56|138.01|136.51|16
1625363980000|2021-07-04 01:59:40|138.06|136.56|138.03|136.53|138.06|136.56|138.03|136.53|10
1625363990000|2021-07-04 01:59:50|138.04|136.54|138.01|136.51|138.04|136.54|138.01|136.51|10
1625364000000|2021-07-04 02:00:00|138.02|136.52|137.95|136.45|138.02|136.52|137.93|136.43|17
1625364010000|2021-07-04 02:00:10|137.96|136.46|138.01|136.51|138.01|136.51|137.93|136.43|10
1625364020000|2021-07-04 02:00:20|137.99|136.49|137.95|136.45|138|136.5|137.92|136.42|19
1625364030000|2021-07-04 02:00:30|137.94|136.44|137.94|136.44|137.96|136.46|137.93|136.43|11
1625364040000|2021-07-04 02:00:40|137.95|136.45|137.87|136.37|137.96|136.46|137.87|136.37|11
1625364050000|2021-07-04 02:00:50|137.86|136.36|137.84|136.34|137.87|136.37|137.82|136.32|14
1625364060000|2021-07-04 02:01:00|137.85|136.35|137.75|136.25|137.85|136.35|137.74|136.24|17
1625364070000|2021-07-04 02:01:10|137.74|136.24|137.75|136.25|137.78|136.28|137.74|136.24|11
1625364080000|2021-07-04 02:01:20|137.76|136.26|137.74|136.24|137.76|136.26|137.74|136.24|6
1625364090000|2021-07-04 02:01:30|137.75|136.25|137.77|136.27|137.78|136.28|137.74|136.24|10
1625364100000|2021-07-04 02:01:40|137.76|136.26|137.71|136.21|137.77|136.27|137.71|136.21|11
1625364110000|2021-07-04 02:01:50|137.72|136.22|137.69|136.19|137.72|136.22|137.67|136.17|10
1625364120000|2021-07-04 02:02:00|137.68|136.18|137.68|136.18|137.69|136.19|137.68|136.18|5
1625364130000|2021-07-04 02:02:10|137.67|136.17|137.74|136.24|137.74|136.24|137.67|136.17|9
1625364140000|2021-07-04 02:02:20|137.73|136.23|137.69|136.19|137.73|136.23|137.68|136.18|14
1625364150000|2021-07-04 02:02:30|137.7|136.2|137.67|136.17|137.7|136.2|137.66|136.16|7
1625364160000|2021-07-04 02:02:40|137.68|136.18|137.7|136.2|137.7|136.2|137.67|136.17|4
1625364170000|2021-07-04 02:02:50|137.69|136.19|137.69|136.19|137.7|136.2|137.67|136.17|10
1625364190000|2021-07-04 02:03:10|137.68|136.18|137.69|136.19|137.69|136.19|137.68|136.18|2
1625364210000|2021-07-04 02:03:30|137.68|136.18|137.68|136.18|137.68|136.18|137.67|136.17|3
1625364220000|2021-07-04 02:03:40|137.69|136.19|137.68|136.18|137.69|136.19|137.68|136.18|4
1625364230000|2021-07-04 02:03:50|137.69|136.19|137.71|136.21|137.72|136.22|137.69|136.19|3
1625364240000|2021-07-04 02:04:00|137.72|136.22|137.74|136.24|137.74|136.24|137.72|136.22|5
1625364250000|2021-07-04 02:04:10|137.75|136.25|137.83|136.33|137.83|136.33|137.74|136.24|14
1625364260000|2021-07-04 02:04:20|137.84|136.34|137.87|136.37|137.93|136.43|137.84|136.34|13
1625364270000|2021-07-04 02:04:30|137.88|136.38|137.98|136.48|137.98|136.48|137.88|136.38|16
1625364280000|2021-07-04 02:04:40|137.97|136.47|138.01|136.51|138.01|136.51|137.97|136.47|7
1625364290000|2021-07-04 02:04:50|138.02|136.52|138.01|136.51|138.03|136.53|138|136.5|6
1625364300000|2021-07-04 02:05:00|138|136.5|137.94|136.44|138.01|136.51|137.92|136.42|12
1625364310000|2021-07-04 02:05:10|137.95|136.45|137.94|136.44|137.95|136.45|137.91|136.41|9
1625364320000|2021-07-04 02:05:20|137.95|136.45|137.99|136.49|137.99|136.49|137.95|136.45|9
1625364330000|2021-07-04 02:05:30|138|136.5|137.99|136.49|138|136.5|137.98|136.48|4
1625364340000|2021-07-04 02:05:40|138.01|136.51|138.01|136.51|138.02|136.52|138.01|136.51|3
1625364350000|2021-07-04 02:05:50|138|136.5|138.05|136.55|138.05|136.55|138|136.5|12
1625364360000|2021-07-04 02:06:00|138.06|136.56|138.02|136.52|138.06|136.56|138.02|136.52|6
1625364370000|2021-07-04 02:06:10|138.03|136.53|138|136.5|138.03|136.53|138|136.5|6
1625364380000|2021-07-04 02:06:20|138.01|136.51|138.07|136.57|138.07|136.57|138.01|136.51|13
1625364390000|2021-07-04 02:06:30|138.06|136.56|138.1|136.6|138.1|136.6|138.05|136.55|8
1625364400000|2021-07-04 02:06:40|138.12|136.62|138.18|136.68|138.18|136.68|138.11|136.61|8
1625364410000|2021-07-04 02:06:50|138.19|136.69|138.2|136.7|138.2|136.7|138.18|136.68|10
1625364420000|2021-07-04 02:07:00|138.21|136.71|138.16|136.66|138.25|136.75|138.14|136.64|18
1625364430000|2021-07-04 02:07:10|138.17|136.67|138.17|136.67|138.18|136.68|138.16|136.66|7
1625364440000|2021-07-04 02:07:20|138.18|136.68|138.25|136.75|138.25|136.75|138.18|136.68|8
1625364450000|2021-07-04 02:07:30|138.26|136.76|138.28|136.78|138.3|136.8|138.26|136.76|7
1625364460000|2021-07-04 02:07:40|138.29|136.79|138.29|136.79|138.3|136.8|138.27|136.77|14
1625364470000|2021-07-04 02:07:50|138.28|136.78|138.3|136.8|138.3|136.8|138.28|136.78|3
1625364480000|2021-07-04 02:08:00|138.31|136.81|138.31|136.81|138.35|136.85|138.31|136.81|8
1625364500000|2021-07-04 02:08:20|138.3|136.8|138.26|136.76|138.31|136.81|138.26|136.76|8
1625364510000|2021-07-04 02:08:30|138.27|136.77|138.27|136.77|138.28|136.78|138.27|136.77|5
1625364520000|2021-07-04 02:08:40|138.26|136.76|138.26|136.76|138.27|136.77|138.26|136.76|3
1625364530000|2021-07-04 02:08:50|138.27|136.77|138.26|136.76|138.27|136.77|138.26|136.76|2
1625364540000|2021-07-04 02:09:00|138.27|136.77|138.26|136.76|138.28|136.78|138.26|136.76|8
1625364550000|2021-07-04 02:09:10|138.27|136.77|138.18|136.68|138.27|136.77|138.18|136.68|9
1625364560000|2021-07-04 02:09:20|138.19|136.69|138.2|136.7|138.21|136.71|138.18|136.68|7
1625364570000|2021-07-04 02:09:30|138.21|136.71|138.17|136.67|138.24|136.74|138.14|136.64|19
1625364580000|2021-07-04 02:09:40|138.18|136.68|138.15|136.65|138.21|136.71|138.15|136.65|14
1625364590000|2021-07-04 02:09:50|138.16|136.66|138.13|136.63|138.16|136.66|138.13|136.63|6
1625364600000|2021-07-04 02:10:00|138.15|136.65|138.16|136.66|138.18|136.68|138.15|136.65|5
1625364610000|2021-07-04 02:10:10|138.18|136.68|138.17|136.67|138.19|136.69|138.17|136.67|4
1625364620000|2021-07-04 02:10:20|138.18|136.68|138.15|136.65|138.18|136.68|138.14|136.64|9
1625364630000|2021-07-04 02:10:30|138.14|136.64|138.23|136.73|138.23|136.73|138.14|136.64|10
1625364640000|2021-07-04 02:10:40|138.21|136.71|138.19|136.69|138.23|136.73|138.17|136.67|17
1625364650000|2021-07-04 02:10:50|138.22|136.72|138.21|136.71|138.23|136.73|138.21|136.71|3
1625364660000|2021-07-04 02:11:00|138.19|136.69|138.22|136.72|138.22|136.72|138.19|136.69|6
1625364670000|2021-07-04 02:11:10|138.23|136.73|138.21|136.71|138.23|136.73|138.2|136.7|7
1625364680000|2021-07-04 02:11:20|138.22|136.72|138.19|136.69|138.22|136.72|138.18|136.68|5
1625364690000|2021-07-04 02:11:30|138.2|136.7|138.22|136.72|138.22|136.72|138.2|136.7|9
1625364700000|2021-07-04 02:11:40|138.23|136.73|138.3|136.8|138.3|136.8|138.23|136.73|9
1625364710000|2021-07-04 02:11:50|138.29|136.79|138.29|136.79|138.31|136.81|138.29|136.79|7
1625364720000|2021-07-04 02:12:00|138.3|136.8|138.32|136.82|138.33|136.83|138.29|136.79|11
1625364730000|2021-07-04 02:12:10|138.31|136.81|138.3|136.8|138.32|136.82|138.3|136.8|10
1625364740000|2021-07-04 02:12:20|138.31|136.81|138.35|136.85|138.35|136.85|138.31|136.81|9
1625364750000|2021-07-04 02:12:30|138.36|136.86|138.38|136.88|138.38|136.88|138.35|136.85|11
1625364760000|2021-07-04 02:12:40|138.37|136.87|138.41|136.91|138.41|136.91|138.37|136.87|9
1625364770000|2021-07-04 02:12:50|138.4|136.9|138.44|136.94|138.45|136.95|138.39|136.89|14
1625364780000|2021-07-04 02:13:00|138.43|136.93|138.59|137.09|138.61|137.11|138.43|136.93|16
1625364790000|2021-07-04 02:13:10|138.6|137.1|138.66|137.16|138.67|137.17|138.6|137.1|16
1625364800000|2021-07-04 02:13:20|138.67|137.17|138.67|137.17|138.67|137.17|138.61|137.11|11
1625364810000|2021-07-04 02:13:30|138.68|137.18|138.67|137.17|138.68|137.18|138.66|137.16|4
1625364820000|2021-07-04 02:13:40|138.69|137.19|138.6|137.1|138.69|137.19|138.6|137.1|15
1625364830000|2021-07-04 02:13:50|138.61|137.11|138.58|137.08|138.61|137.11|138.58|137.08|16
1625364840000|2021-07-04 02:14:00|138.59|137.09|138.5|137|138.6|137.1|138.5|137|11
1625364850000|2021-07-04 02:14:10|138.49|136.99|138.42|136.92|138.49|136.99|138.41|136.91|11
1625364860000|2021-07-04 02:14:20|138.41|136.91|138.42|136.92|138.44|136.94|138.41|136.91|9
1625364870000|2021-07-04 02:14:30|138.43|136.93|138.47|136.97|138.48|136.98|138.42|136.92|13
1625364880000|2021-07-04 02:14:40|138.48|136.98|138.5|137|138.52|137.02|138.48|136.98|12
1625364890000|2021-07-04 02:14:50|138.51|137.01|138.48|136.98|138.51|137.01|138.47|136.97|7
1625364900000|2021-07-04 02:15:00|138.49|136.99|138.48|136.98|138.5|137|138.48|136.98|8
1625364910000|2021-07-04 02:15:10|138.47|136.97|138.49|136.99|138.5|137|138.45|136.95|13
1625364920000|2021-07-04 02:15:20|138.5|137|138.52|137.02|138.53|137.03|138.49|136.99|9
1625364930000|2021-07-04 02:15:30|138.51|137.01|138.46|136.96|138.51|137.01|138.45|136.95|14
1625364940000|2021-07-04 02:15:40|138.47|136.97|138.45|136.95|138.47|136.97|138.44|136.94|9
1625364950000|2021-07-04 02:15:50|138.43|136.93|138.38|136.88|138.45|136.95|138.38|136.88|14
1625364960000|2021-07-04 02:16:00|138.36|136.86|138.38|136.88|138.38|136.88|138.36|136.86|5
1625364970000|2021-07-04 02:16:10|138.39|136.89|138.36|136.86|138.39|136.89|138.36|136.86|4
1625364980000|2021-07-04 02:16:20|138.37|136.87|138.37|136.87|138.38|136.88|138.35|136.85|7
1625364990000|2021-07-04 02:16:30|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|13
1625365000000|2021-07-04 02:16:40|138.44|136.94|138.45|136.95|138.46|136.96|138.44|136.94|6
1625365010000|2021-07-04 02:16:50|138.44|136.94|138.47|136.97|138.48|136.98|138.44|136.94|4
1625365020000|2021-07-04 02:17:00|138.46|136.96|138.46|136.96|138.46|136.96|138.43|136.93|12
1625365030000|2021-07-04 02:17:10|138.45|136.95|138.49|136.99|138.49|136.99|138.45|136.95|5
1625365040000|2021-07-04 02:17:20|138.5|137|138.57|137.07|138.57|137.07|138.5|137|10
1625365050000|2021-07-04 02:17:30|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|5
1625365060000|2021-07-04 02:17:40|138.57|137.07|138.56|137.06|138.57|137.07|138.56|137.06|4
1625365070000|2021-07-04 02:17:50|138.57|137.07|138.58|137.08|138.58|137.08|138.55|137.05|14
1625365080000|2021-07-04 02:18:00|138.59|137.09|138.51|137.01|138.59|137.09|138.51|137.01|9
1625365090000|2021-07-04 02:18:10|138.5|137|138.51|137.01|138.51|137.01|138.47|136.97|9
1625365100000|2021-07-04 02:18:20|138.5|137|138.43|136.93|138.5|137|138.43|136.93|12
1625365110000|2021-07-04 02:18:30|138.42|136.92|138.48|136.98|138.48|136.98|138.42|136.92|15
1625365120000|2021-07-04 02:18:40|138.49|136.99|138.45|136.95|138.5|137|138.45|136.95|11
1625365130000|2021-07-04 02:18:50|138.46|136.96|138.46|136.96|138.47|136.97|138.46|136.96|3
1625365140000|2021-07-04 02:19:00|138.48|136.98|138.57|137.07|138.57|137.07|138.47|136.97|7
1625365150000|2021-07-04 02:19:10|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|11
1625365160000|2021-07-04 02:19:20|138.58|137.08|138.56|137.06|138.58|137.08|138.56|137.06|10
1625365170000|2021-07-04 02:19:30|138.57|137.07|138.56|137.06|138.57|137.07|138.55|137.05|8
1625365180000|2021-07-04 02:19:40|138.55|137.05|138.51|137.01|138.56|137.06|138.5|137|13
1625365190000|2021-07-04 02:19:50|138.5|137|138.51|137.01|138.52|137.02|138.5|137|6
1625365200000|2021-07-04 02:20:00|138.5|137|138.52|137.02|138.53|137.03|138.5|137|6
1625365210000|2021-07-04 02:20:10|138.51|137.01|138.48|136.98|138.51|137.01|138.46|136.96|8
1625365220000|2021-07-04 02:20:20|138.49|136.99|138.53|137.03|138.53|137.03|138.49|136.99|10
1625365230000|2021-07-04 02:20:30|138.52|137.02|138.55|137.05|138.56|137.06|138.52|137.02|10
1625365240000|2021-07-04 02:20:40|138.53|137.03|138.54|137.04|138.54|137.04|138.52|137.02|5
1625365250000|2021-07-04 02:20:50|138.55|137.05|138.51|137.01|138.55|137.05|138.5|137|7
1625365260000|2021-07-04 02:21:00|138.52|137.02|138.53|137.03|138.55|137.05|138.52|137.02|9
1625365270000|2021-07-04 02:21:10|138.52|137.02|138.46|136.96|138.53|137.03|138.46|136.96|11
1625365280000|2021-07-04 02:21:20|138.47|136.97|138.44|136.94|138.47|136.97|138.43|136.93|10
1625365290000|2021-07-04 02:21:30|138.43|136.93|138.44|136.94|138.44|136.94|138.43|136.93|4
1625365300000|2021-07-04 02:21:40|138.45|136.95|138.47|136.97|138.49|136.99|138.45|136.95|7
1625365310000|2021-07-04 02:21:50|138.46|136.96|138.45|136.95|138.46|136.96|138.44|136.94|8
1625365320000|2021-07-04 02:22:00|138.46|136.96|138.49|136.99|138.51|137.01|138.46|136.96|13
1625365330000|2021-07-04 02:22:10|138.5|137|138.51|137.01|138.51|137.01|138.5|137|8
1625365340000|2021-07-04 02:22:20|138.5|137|138.5|137|138.51|137.01|138.5|137|3
1625365350000|2021-07-04 02:22:30|138.51|137.01|138.48|136.98|138.51|137.01|138.45|136.95|12
1625365360000|2021-07-04 02:22:40|138.49|136.99|138.54|137.04|138.54|137.04|138.49|136.99|5
1625365370000|2021-07-04 02:22:50|138.53|137.03|138.54|137.04|138.55|137.05|138.53|137.03|4
1625365380000|2021-07-04 02:23:00|138.53|137.03|138.54|137.04|138.54|137.04|138.52|137.02|6
1625365390000|2021-07-04 02:23:10|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|2
1625365400000|2021-07-04 02:23:20|138.55|137.05|138.53|137.03|138.55|137.05|138.52|137.02|5
1625365420000|2021-07-04 02:23:40|138.52|137.02|138.53|137.03|138.53|137.03|138.5|137|8
1625365430000|2021-07-04 02:23:50|138.52|137.02|138.52|137.02|138.52|137.02|138.52|137.02|1
1625365440000|2021-07-04 02:24:00|138.51|137.01|138.52|137.02|138.53|137.03|138.51|137.01|4
1625365450000|2021-07-04 02:24:10|138.51|137.01|138.53|137.03|138.53|137.03|138.51|137.01|9
1625365460000|2021-07-04 02:24:20|138.52|137.02|138.53|137.03|138.54|137.04|138.52|137.02|8
1625365470000|2021-07-04 02:24:30|138.54|137.04|138.54|137.04|138.54|137.04|138.54|137.04|1
1625365480000|2021-07-04 02:24:40|138.53|137.03|138.49|136.99|138.53|137.03|138.49|136.99|14
1625365490000|2021-07-04 02:24:50|138.47|136.97|138.44|136.94|138.47|136.97|138.43|136.93|7
1625365500000|2021-07-04 02:25:00|138.45|136.95|138.47|136.97|138.48|136.98|138.45|136.95|11
1625365510000|2021-07-04 02:25:10|138.46|136.96|138.43|136.93|138.46|136.96|138.43|136.93|4
1625365520000|2021-07-04 02:25:20|138.44|136.94|138.45|136.95|138.46|136.96|138.43|136.93|8
1625365530000|2021-07-04 02:25:30|138.44|136.94|138.48|136.98|138.49|136.99|138.43|136.93|13
1625365540000|2021-07-04 02:25:40|138.49|136.99|138.48|136.98|138.5|137|138.48|136.98|12
1625365550000|2021-07-04 02:25:50|138.49|136.99|138.49|136.99|138.49|136.99|138.48|136.98|3
1625365560000|2021-07-04 02:26:00|138.5|137|138.58|137.08|138.6|137.1|138.5|137|12
1625365570000|2021-07-04 02:26:10|138.57|137.07|138.58|137.08|138.58|137.08|138.57|137.07|2
1625365580000|2021-07-04 02:26:20|138.57|137.07|138.57|137.07|138.57|137.07|138.57|137.07|1
1625365590000|2021-07-04 02:26:30|138.58|137.08|138.6|137.1|138.6|137.1|138.58|137.08|3
1625365600000|2021-07-04 02:26:40|138.59|137.09|138.56|137.06|138.59|137.09|138.54|137.04|13
1625365610000|2021-07-04 02:26:50|138.57|137.07|138.57|137.07|138.57|137.07|138.56|137.06|5
1625365620000|2021-07-04 02:27:00|138.56|137.06|138.56|137.06|138.56|137.06|138.56|137.06|1
1625365630000|2021-07-04 02:27:10|138.57|137.07|138.52|137.02|138.57|137.07|138.52|137.02|6
1625365640000|2021-07-04 02:27:20|138.53|137.03|138.47|136.97|138.53|137.03|138.47|136.97|7
1625365650000|2021-07-04 02:27:30|138.49|136.99|138.51|137.01|138.51|137.01|138.49|136.99|9
1625365660000|2021-07-04 02:27:40|138.5|137|138.46|136.96|138.5|137|138.46|136.96|11
1625365670000|2021-07-04 02:27:50|138.45|136.95|138.43|136.93|138.46|136.96|138.43|136.93|7
1625365680000|2021-07-04 02:28:00|138.44|136.94|138.43|136.93|138.44|136.94|138.43|136.93|6
1625365690000|2021-07-04 02:28:10|138.41|136.91|138.41|136.91|138.41|136.91|138.41|136.91|1
1625365700000|2021-07-04 02:28:20|138.42|136.92|138.43|136.93|138.45|136.95|138.42|136.92|5
1625365710000|2021-07-04 02:28:30|138.44|136.94|138.43|136.93|138.44|136.94|138.43|136.93|2
1625365720000|2021-07-04 02:28:40|138.44|136.94|138.43|136.93|138.44|136.94|138.42|136.92|14
1625365730000|2021-07-04 02:28:50|138.44|136.94|138.51|137.01|138.51|137.01|138.44|136.94|7
1625365740000|2021-07-04 02:29:00|138.52|137.02|138.51|137.01|138.53|137.03|138.51|137.01|6
1625365750000|2021-07-04 02:29:10|138.54|137.04|138.58|137.08|138.58|137.08|138.53|137.03|7
1625365760000|2021-07-04 02:29:20|138.59|137.09|138.58|137.08|138.59|137.09|138.58|137.08|6
1625365770000|2021-07-04 02:29:30|138.59|137.09|138.6|137.1|138.6|137.1|138.58|137.08|4
1625365780000|2021-07-04 02:29:40|138.61|137.11|138.67|137.17|138.67|137.17|138.61|137.11|15
1625365790000|2021-07-04 02:29:50|138.68|137.18|138.68|137.18|138.69|137.19|138.66|137.16|11
1625365800000|2021-07-04 02:30:00|138.69|137.19|138.65|137.15|138.69|137.19|138.65|137.15|11
1625365810000|2021-07-04 02:30:10|138.64|137.14|138.59|137.09|138.64|137.14|138.59|137.09|12
1625365820000|2021-07-04 02:30:20|138.6|137.1|138.6|137.1|138.62|137.12|138.59|137.09|9
1625365830000|2021-07-04 02:30:30|138.61|137.11|138.6|137.1|138.62|137.12|138.6|137.1|6
1625365840000|2021-07-04 02:30:40|138.61|137.11|138.58|137.08|138.62|137.12|138.56|137.06|10
1625365850000|2021-07-04 02:30:50|138.6|137.1|138.68|137.18|138.68|137.18|138.6|137.1|11
1625365860000|2021-07-04 02:31:00|138.67|137.17|138.69|137.19|138.7|137.2|138.67|137.17|7
1625365870000|2021-07-04 02:31:10|138.7|137.2|138.82|137.32|138.82|137.32|138.7|137.2|13
1625365880000|2021-07-04 02:31:20|138.83|137.33|138.95|137.45|138.95|137.45|138.83|137.33|19
1625365890000|2021-07-04 02:31:30|138.96|137.46|138.99|137.49|139|137.5|138.95|137.45|14
1625365900000|2021-07-04 02:31:40|139|137.5|139.03|137.53|139.03|137.53|139|137.5|8
1625365910000|2021-07-04 02:31:50|139.04|137.54|138.98|137.48|139.04|137.54|138.97|137.47|9
1625365920000|2021-07-04 02:32:00|138.97|137.47|138.98|137.48|138.99|137.49|138.97|137.47|12
1625365930000|2021-07-04 02:32:10|138.99|137.49|138.97|137.47|138.99|137.49|138.96|137.46|9
1625365940000|2021-07-04 02:32:20|138.96|137.46|138.97|137.47|138.97|137.47|138.96|137.46|8
1625365950000|2021-07-04 02:32:30|138.98|137.48|138.97|137.47|138.99|137.49|138.92|137.42|19
1625365960000|2021-07-04 02:32:40|138.98|137.48|138.96|137.46|138.98|137.48|138.96|137.46|16
1625365970000|2021-07-04 02:32:50|138.97|137.47|138.99|137.49|138.99|137.49|138.94|137.44|11
1625365980000|2021-07-04 02:33:00|139|137.5|138.99|137.49|139.02|137.52|138.97|137.47|11
1625365990000|2021-07-04 02:33:10|139|137.5|139|137.5|139.04|137.54|139|137.5|14
1625366000000|2021-07-04 02:33:20|139.01|137.51|139|137.5|139.01|137.51|138.99|137.49|4
1625366010000|2021-07-04 02:33:30|138.99|137.49|139.01|137.51|139.01|137.51|138.99|137.49|3
1625366020000|2021-07-04 02:33:40|139|137.5|138.99|137.49|139|137.5|138.98|137.48|4
1625366030000|2021-07-04 02:33:50|138.98|137.48|138.97|137.47|138.98|137.48|138.97|137.47|2
1625366040000|2021-07-04 02:34:00|138.98|137.48|138.97|137.47|138.98|137.48|138.97|137.47|2
1625366050000|2021-07-04 02:34:10|138.96|137.46|138.97|137.47|138.97|137.47|138.94|137.44|6
1625366060000|2021-07-04 02:34:20|138.98|137.48|138.99|137.49|139|137.5|138.98|137.48|7
1625366070000|2021-07-04 02:34:30|138.98|137.48|138.99|137.49|139|137.5|138.98|137.48|8
1625366080000|2021-07-04 02:34:40|139|137.5|138.99|137.49|139|137.5|138.98|137.48|4
1625366090000|2021-07-04 02:34:50|138.98|137.48|138.97|137.47|138.98|137.48|138.96|137.46|4
1625366100000|2021-07-04 02:35:00|138.96|137.46|138.98|137.48|139|137.5|138.96|137.46|8
1625366110000|2021-07-04 02:35:10|138.96|137.46|138.93|137.43|138.96|137.46|138.93|137.43|3
1625366120000|2021-07-04 02:35:20|138.94|137.44|138.89|137.39|138.94|137.44|138.88|137.38|12
1625366130000|2021-07-04 02:35:30|138.88|137.38|138.88|137.38|138.89|137.39|138.87|137.37|7
1625366140000|2021-07-04 02:35:40|138.87|137.37|138.86|137.36|138.88|137.38|138.86|137.36|4
1625366150000|2021-07-04 02:35:50|138.85|137.35|138.83|137.33|138.85|137.35|138.82|137.32|5
1625366160000|2021-07-04 02:36:00|138.82|137.32|138.87|137.37|138.88|137.38|138.82|137.32|10
1625366170000|2021-07-04 02:36:10|138.86|137.36|138.9|137.4|138.9|137.4|138.85|137.35|6
1625366180000|2021-07-04 02:36:20|138.91|137.41|138.89|137.39|138.92|137.42|138.89|137.39|5
1625366190000|2021-07-04 02:36:30|138.88|137.38|138.86|137.36|138.88|137.38|138.85|137.35|7
1625366200000|2021-07-04 02:36:40|138.88|137.38|138.91|137.41|138.91|137.41|138.88|137.38|6
1625366210000|2021-07-04 02:36:50|138.9|137.4|138.91|137.41|138.91|137.41|138.9|137.4|2
1625366220000|2021-07-04 02:37:00|138.92|137.42|138.91|137.41|138.92|137.42|138.91|137.41|4
1625366230000|2021-07-04 02:37:10|138.9|137.4|138.91|137.41|138.91|137.41|138.9|137.4|2
1625366240000|2021-07-04 02:37:20|138.9|137.4|138.92|137.42|138.94|137.44|138.9|137.4|13
1625366250000|2021-07-04 02:37:30|138.91|137.41|138.94|137.44|138.94|137.44|138.91|137.41|6
1625366260000|2021-07-04 02:37:40|138.93|137.43|138.91|137.41|138.93|137.43|138.91|137.41|3
1625366270000|2021-07-04 02:37:50|138.92|137.42|138.91|137.41|138.92|137.42|138.9|137.4|6
1625366280000|2021-07-04 02:38:00|138.92|137.42|138.9|137.4|138.92|137.42|138.9|137.4|7
1625366290000|2021-07-04 02:38:10|138.91|137.41|138.91|137.41|138.91|137.41|138.91|137.41|1
1625366300000|2021-07-04 02:38:20|138.9|137.4|138.91|137.41|138.91|137.41|138.9|137.4|6
1625366310000|2021-07-04 02:38:30|138.9|137.4|138.91|137.41|138.91|137.41|138.9|137.4|2
1625366320000|2021-07-04 02:38:40|138.93|137.43|138.95|137.45|138.96|137.46|138.93|137.43|6
1625366330000|2021-07-04 02:38:50|138.96|137.46|138.96|137.46|138.96|137.46|138.96|137.46|1
1625366340000|2021-07-04 02:39:00|138.95|137.45|138.96|137.46|139|137.5|138.95|137.45|7
1625366350000|2021-07-04 02:39:10|138.95|137.45|138.94|137.44|138.95|137.45|138.92|137.42|9
1625366360000|2021-07-04 02:39:20|138.95|137.45|138.99|137.49|138.99|137.49|138.95|137.45|9
1625366370000|2021-07-04 02:39:30|138.98|137.48|138.95|137.45|138.98|137.48|138.95|137.45|8
1625366380000|2021-07-04 02:39:40|138.94|137.44|138.96|137.46|138.96|137.46|138.93|137.43|5
1625366390000|2021-07-04 02:39:50|138.95|137.45|138.93|137.43|138.97|137.47|138.93|137.43|9
1625366400000|2021-07-04 02:40:00|138.94|137.44|138.96|137.46|138.96|137.46|138.93|137.43|9
1625366410000|2021-07-04 02:40:10|138.95|137.45|138.93|137.43|138.95|137.45|138.93|137.43|4
1625366420000|2021-07-04 02:40:20|138.94|137.44|138.94|137.44|138.95|137.45|138.93|137.43|7
1625366430000|2021-07-04 02:40:30|138.95|137.45|138.94|137.44|138.95|137.45|138.93|137.43|4
1625366440000|2021-07-04 02:40:40|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|4
1625366450000|2021-07-04 02:40:50|138.95|137.45|138.93|137.43|138.95|137.45|138.93|137.43|13
1625366460000|2021-07-04 02:41:00|138.94|137.44|138.93|137.43|138.94|137.44|138.93|137.43|6
1625366470000|2021-07-04 02:41:10|138.94|137.44|138.94|137.44|138.94|137.44|138.93|137.43|5
1625366480000|2021-07-04 02:41:20|138.95|137.45|138.95|137.45|138.96|137.46|138.93|137.43|7
1625366490000|2021-07-04 02:41:30|138.96|137.46|138.95|137.45|138.96|137.46|138.95|137.45|2
1625366500000|2021-07-04 02:41:40|138.96|137.46|138.95|137.45|138.96|137.46|138.94|137.44|6
1625366510000|2021-07-04 02:41:50|138.94|137.44|138.95|137.45|138.95|137.45|138.94|137.44|2
1625366520000|2021-07-04 02:42:00|138.96|137.46|138.98|137.48|138.98|137.48|138.95|137.45|13
1625366530000|2021-07-04 02:42:10|138.99|137.49|139.02|137.52|139.03|137.53|138.99|137.49|7
1625366540000|2021-07-04 02:42:20|139.01|137.51|138.99|137.49|139.01|137.51|138.98|137.48|14
1625366550000|2021-07-04 02:42:30|138.98|137.48|139|137.5|139.01|137.51|138.98|137.48|9
1625366560000|2021-07-04 02:42:40|139.01|137.51|139.04|137.54|139.05|137.55|139|137.5|12
1625366570000|2021-07-04 02:42:50|139.03|137.53|139.04|137.54|139.04|137.54|139.03|137.53|8
1625366580000|2021-07-04 02:43:00|139.05|137.55|139.03|137.53|139.05|137.55|139.03|137.53|5
1625366590000|2021-07-04 02:43:10|139.02|137.52|139.01|137.51|139.03|137.53|139|137.5|12
1625366600000|2021-07-04 02:43:20|139|137.5|139.03|137.53|139.04|137.54|139|137.5|10
1625366610000|2021-07-04 02:43:30|139.04|137.54|139.02|137.52|139.04|137.54|138.99|137.49|16
1625366620000|2021-07-04 02:43:40|139.01|137.51|139.02|137.52|139.03|137.53|138.99|137.49|12
1625366630000|2021-07-04 02:43:50|139.01|137.51|139.05|137.55|139.05|137.55|139.01|137.51|10
1625366640000|2021-07-04 02:44:00|139.04|137.54|139.05|137.55|139.06|137.56|139.02|137.52|10
1625366650000|2021-07-04 02:44:10|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|3
1625366660000|2021-07-04 02:44:20|139.07|137.57|139.08|137.58|139.08|137.58|139.05|137.55|12
1625366670000|2021-07-04 02:44:30|139.06|137.56|139.06|137.56|139.08|137.58|139.05|137.55|8
1625366680000|2021-07-04 02:44:40|139.07|137.57|139.07|137.57|139.08|137.58|139.06|137.56|11
1625366690000|2021-07-04 02:44:50|139.06|137.56|139.08|137.58|139.08|137.58|139.05|137.55|9
1625366700000|2021-07-04 02:45:00|139.09|137.59|139.09|137.59|139.1|137.6|139.08|137.58|5
1625366710000|2021-07-04 02:45:10|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|4
1625366720000|2021-07-04 02:45:20|139.08|137.58|139.07|137.57|139.08|137.58|139.06|137.56|6
1625366730000|2021-07-04 02:45:30|139.06|137.56|139.02|137.52|139.07|137.57|139.02|137.52|8
1625366740000|2021-07-04 02:45:40|139.01|137.51|139.01|137.51|139.02|137.52|139.01|137.51|7
1625366750000|2021-07-04 02:45:50|139.02|137.52|139.03|137.53|139.03|137.53|139.02|137.52|4
1625366760000|2021-07-04 02:46:00|139.01|137.51|139.02|137.52|139.02|137.52|139.01|137.51|4
1625366770000|2021-07-04 02:46:10|139.01|137.51|139.02|137.52|139.02|137.52|139.01|137.51|8
1625366780000|2021-07-04 02:46:20|139.01|137.51|139.06|137.56|139.1|137.6|139.01|137.51|14
1625366790000|2021-07-04 02:46:30|139.05|137.55|139.04|137.54|139.06|137.56|139.03|137.53|10
1625366800000|2021-07-04 02:46:40|139.05|137.55|139.11|137.61|139.12|137.62|139.05|137.55|11
1625366810000|2021-07-04 02:46:50|139.12|137.62|139.12|137.62|139.12|137.62|139.09|137.59|9
1625366820000|2021-07-04 02:47:00|139.13|137.63|139.12|137.62|139.13|137.63|139.12|137.62|2
1625366830000|2021-07-04 02:47:10|139.13|137.63|139.12|137.62|139.13|137.63|139.12|137.62|6
1625366840000|2021-07-04 02:47:20|139.13|137.63|139.13|137.63|139.14|137.64|139.13|137.63|5
1625366850000|2021-07-04 02:47:30|139.14|137.64|139.15|137.65|139.15|137.65|139.13|137.63|6
1625366860000|2021-07-04 02:47:40|139.14|137.64|139.17|137.67|139.17|137.67|139.14|137.64|4
1625366870000|2021-07-04 02:47:50|139.16|137.66|139.17|137.67|139.18|137.68|139.16|137.66|9
1625366880000|2021-07-04 02:48:00|139.16|137.66|139.2|137.7|139.23|137.73|139.16|137.66|10
1625366890000|2021-07-04 02:48:10|139.21|137.71|139.22|137.72|139.22|137.72|139.2|137.7|10
1625366900000|2021-07-04 02:48:20|139.21|137.71|139.22|137.72|139.24|137.74|139.21|137.71|8
1625366910000|2021-07-04 02:48:30|139.23|137.73|139.26|137.76|139.26|137.76|139.23|137.73|3
1625366920000|2021-07-04 02:48:40|139.25|137.75|139.25|137.75|139.26|137.76|139.25|137.75|5
1625366930000|2021-07-04 02:48:50|139.24|137.74|139.25|137.75|139.26|137.76|139.24|137.74|10
1625366940000|2021-07-04 02:49:00|139.26|137.76|139.31|137.81|139.31|137.81|139.26|137.76|13
1625366950000|2021-07-04 02:49:10|139.32|137.82|139.3|137.8|139.32|137.82|139.3|137.8|9
1625366960000|2021-07-04 02:49:20|139.29|137.79|139.24|137.74|139.3|137.8|139.22|137.72|11
1625366970000|2021-07-04 02:49:30|139.25|137.75|139.24|137.74|139.26|137.76|139.23|137.73|7
1625366980000|2021-07-04 02:49:40|139.25|137.75|139.29|137.79|139.29|137.79|139.24|137.74|10
1625366990000|2021-07-04 02:49:50|139.28|137.78|139.28|137.78|139.29|137.79|139.27|137.77|10
1625367000000|2021-07-04 02:50:00|139.29|137.79|139.26|137.76|139.29|137.79|139.26|137.76|7
1625367010000|2021-07-04 02:50:10|139.25|137.75|139.26|137.76|139.27|137.77|139.23|137.73|11
1625367020000|2021-07-04 02:50:20|139.25|137.75|139.24|137.74|139.27|137.77|139.24|137.74|8
1625367030000|2021-07-04 02:50:30|139.25|137.75|139.24|137.74|139.26|137.76|139.24|137.74|10
1625367040000|2021-07-04 02:50:40|139.22|137.72|139.18|137.68|139.22|137.72|139.17|137.67|14
1625367050000|2021-07-04 02:50:50|139.17|137.67|139.18|137.68|139.19|137.69|139.17|137.67|6
1625367060000|2021-07-04 02:51:00|139.19|137.69|139.2|137.7|139.2|137.7|139.18|137.68|10
1625367070000|2021-07-04 02:51:10|139.19|137.69|139.23|137.73|139.23|137.73|139.19|137.69|6
1625367080000|2021-07-04 02:51:20|139.22|137.72|139.18|137.68|139.22|137.72|139.18|137.68|6
1625367090000|2021-07-04 02:51:30|139.19|137.69|139.19|137.69|139.19|137.69|139.18|137.68|7
1625367100000|2021-07-04 02:51:40|139.18|137.68|139.19|137.69|139.2|137.7|139.18|137.68|6
1625367110000|2021-07-04 02:51:50|139.18|137.68|139.15|137.65|139.19|137.69|139.14|137.64|10
1625367120000|2021-07-04 02:52:00|139.16|137.66|139.18|137.68|139.18|137.68|139.15|137.65|11
1625367130000|2021-07-04 02:52:10|139.17|137.67|139.17|137.67|139.17|137.67|139.16|137.66|3
1625367140000|2021-07-04 02:52:20|139.16|137.66|139.16|137.66|139.17|137.67|139.15|137.65|7
1625367150000|2021-07-04 02:52:30|139.17|137.67|139.16|137.66|139.18|137.68|139.16|137.66|12
1625367160000|2021-07-04 02:52:40|139.15|137.65|139.11|137.61|139.15|137.65|139.09|137.59|12
1625367170000|2021-07-04 02:52:50|139.12|137.62|139.12|137.62|139.13|137.63|139.12|137.62|3
1625367180000|2021-07-04 02:53:00|139.13|137.63|139.06|137.56|139.14|137.64|139.06|137.56|11
1625367190000|2021-07-04 02:53:10|139.05|137.55|139.03|137.53|139.05|137.55|139.01|137.51|7
1625367200000|2021-07-04 02:53:20|139.02|137.52|139|137.5|139.03|137.53|139|137.5|6
1625367210000|2021-07-04 02:53:30|138.99|137.49|138.94|137.44|138.99|137.49|138.94|137.44|14
1625367220000|2021-07-04 02:53:40|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|4
1625367230000|2021-07-04 02:53:50|138.93|137.43|138.94|137.44|138.94|137.44|138.93|137.43|2
1625367240000|2021-07-04 02:54:00|138.95|137.45|138.97|137.47|138.98|137.48|138.95|137.45|5
1625367250000|2021-07-04 02:54:10|138.98|137.48|138.98|137.48|138.98|137.48|138.97|137.47|5
1625367260000|2021-07-04 02:54:20|138.99|137.49|139|137.5|139|137.5|138.99|137.49|2
1625367270000|2021-07-04 02:54:30|138.99|137.49|138.97|137.47|139|137.5|138.95|137.45|8
1625367280000|2021-07-04 02:54:40|138.96|137.46|138.98|137.48|138.99|137.49|138.96|137.46|5
1625367290000|2021-07-04 02:54:50|138.97|137.47|138.96|137.46|138.97|137.47|138.96|137.46|6
1625367300000|2021-07-04 02:55:00|138.97|137.47|138.97|137.47|138.97|137.47|138.96|137.46|3
1625367310000|2021-07-04 02:55:10|138.96|137.46|138.95|137.45|138.96|137.46|138.95|137.45|2
1625367320000|2021-07-04 02:55:20|138.96|137.46|138.98|137.48|138.98|137.48|138.96|137.46|5
1625367330000|2021-07-04 02:55:30|138.97|137.47|138.93|137.43|138.97|137.47|138.93|137.43|11
1625367340000|2021-07-04 02:55:40|138.94|137.44|138.9|137.4|138.94|137.44|138.9|137.4|7
1625367350000|2021-07-04 02:55:50|138.91|137.41|138.93|137.43|138.94|137.44|138.91|137.41|9
1625367360000|2021-07-04 02:56:00|138.94|137.44|138.96|137.46|138.96|137.46|138.93|137.43|7
1625367370000|2021-07-04 02:56:10|138.95|137.45|138.95|137.45|138.95|137.45|138.94|137.44|5
1625367380000|2021-07-04 02:56:20|138.94|137.44|138.93|137.43|138.94|137.44|138.93|137.43|2
1625367390000|2021-07-04 02:56:30|138.92|137.42|138.89|137.39|138.93|137.43|138.89|137.39|10
1625367400000|2021-07-04 02:56:40|138.88|137.38|138.89|137.39|138.89|137.39|138.88|137.38|2
1625367410000|2021-07-04 02:56:50|138.9|137.4|138.91|137.41|138.91|137.41|138.89|137.39|4
1625367420000|2021-07-04 02:57:00|138.9|137.4|138.9|137.4|138.91|137.41|138.89|137.39|7
1625367430000|2021-07-04 02:57:10|138.89|137.39|138.94|137.44|138.95|137.45|138.88|137.38|12
1625367440000|2021-07-04 02:57:20|138.95|137.45|138.97|137.47|138.97|137.47|138.94|137.44|7
1625367450000|2021-07-04 02:57:30|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625367460000|2021-07-04 02:57:40|138.97|137.47|138.94|137.44|138.97|137.47|138.94|137.44|4
1625367470000|2021-07-04 02:57:50|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|6
1625367480000|2021-07-04 02:58:00|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|6
1625367490000|2021-07-04 02:58:10|138.95|137.45|138.97|137.47|138.97|137.47|138.94|137.44|13
1625367500000|2021-07-04 02:58:20|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625367510000|2021-07-04 02:58:30|138.98|137.48|138.95|137.45|138.98|137.48|138.95|137.45|8
1625367520000|2021-07-04 02:58:40|138.94|137.44|138.96|137.46|138.96|137.46|138.94|137.44|15
1625367530000|2021-07-04 02:58:50|138.97|137.47|138.98|137.48|138.98|137.48|138.97|137.47|4
1625367540000|2021-07-04 02:59:00|138.97|137.47|138.96|137.46|138.97|137.47|138.95|137.45|8
1625367550000|2021-07-04 02:59:10|138.97|137.47|138.97|137.47|138.98|137.48|138.97|137.47|3
1625367560000|2021-07-04 02:59:20|138.98|137.48|138.96|137.46|138.99|137.49|138.96|137.46|11
1625367570000|2021-07-04 02:59:30|138.97|137.47|138.96|137.46|138.97|137.47|138.96|137.46|6
1625367580000|2021-07-04 02:59:40|138.97|137.47|138.97|137.47|138.97|137.47|138.96|137.46|3
1625367590000|2021-07-04 02:59:50|138.96|137.46|138.95|137.45|138.96|137.46|138.94|137.44|6
1625367600000|2021-07-04 03:00:00|138.94|137.44|138.83|137.33|138.94|137.44|138.83|137.33|14
1625367610000|2021-07-04 03:00:10|138.82|137.32|138.82|137.32|138.83|137.33|138.82|137.32|5
1625367620000|2021-07-04 03:00:20|138.83|137.33|138.84|137.34|138.84|137.34|138.82|137.32|8
1625367630000|2021-07-04 03:00:30|138.83|137.33|138.82|137.32|138.83|137.33|138.82|137.32|2
1625367640000|2021-07-04 03:00:40|138.81|137.31|138.81|137.31|138.82|137.32|138.81|137.31|5
1625367650000|2021-07-04 03:00:50|138.8|137.3|138.8|137.3|138.81|137.31|138.8|137.3|5
1625367660000|2021-07-04 03:01:00|138.79|137.29|138.81|137.31|138.82|137.32|138.79|137.29|5
1625367670000|2021-07-04 03:01:10|138.82|137.32|138.8|137.3|138.82|137.32|138.8|137.3|9
1625367680000|2021-07-04 03:01:20|138.81|137.31|138.81|137.31|138.81|137.31|138.8|137.3|5
1625367690000|2021-07-04 03:01:30|138.82|137.32|138.82|137.32|138.83|137.33|138.82|137.32|3
1625367700000|2021-07-04 03:01:40|138.81|137.31|138.8|137.3|138.81|137.31|138.79|137.29|6
1625367710000|2021-07-04 03:01:50|138.79|137.29|138.8|137.3|138.81|137.31|138.79|137.29|7
1625367720000|2021-07-04 03:02:00|138.79|137.29|138.79|137.29|138.8|137.3|138.78|137.28|7
1625367730000|2021-07-04 03:02:10|138.78|137.28|138.79|137.29|138.8|137.3|138.78|137.28|12
1625367740000|2021-07-04 03:02:20|138.8|137.3|138.8|137.3|138.8|137.3|138.79|137.29|7
1625367750000|2021-07-04 03:02:30|138.79|137.29|138.78|137.28|138.8|137.3|138.78|137.28|4
1625367760000|2021-07-04 03:02:40|138.79|137.29|138.81|137.31|138.82|137.32|138.79|137.29|9
1625367770000|2021-07-04 03:02:50|138.82|137.32|138.86|137.36|138.86|137.36|138.81|137.31|8
1625367780000|2021-07-04 03:03:00|138.85|137.35|138.85|137.35|138.86|137.36|138.85|137.35|3
1625367790000|2021-07-04 03:03:10|138.86|137.36|138.86|137.36|138.86|137.36|138.85|137.35|3
1625367800000|2021-07-04 03:03:20|138.85|137.35|138.85|137.35|138.85|137.35|138.85|137.35|1
1625367810000|2021-07-04 03:03:30|138.84|137.34|138.84|137.34|138.85|137.35|138.84|137.34|3
1625367820000|2021-07-04 03:03:40|138.85|137.35|138.82|137.32|138.85|137.35|138.81|137.31|10
1625367830000|2021-07-04 03:03:50|138.81|137.31|138.81|137.31|138.81|137.31|138.81|137.31|1
1625367840000|2021-07-04 03:04:00|138.82|137.32|138.81|137.31|138.82|137.32|138.81|137.31|4
1625367850000|2021-07-04 03:04:10|138.79|137.29|138.79|137.29|138.8|137.3|138.79|137.29|5
1625367860000|2021-07-04 03:04:20|138.8|137.3|138.81|137.31|138.81|137.31|138.79|137.29|6
1625367870000|2021-07-04 03:04:30|138.82|137.32|138.8|137.3|138.82|137.32|138.8|137.3|3
1625367880000|2021-07-04 03:04:40|138.81|137.31|138.8|137.3|138.81|137.31|138.8|137.3|2
1625367890000|2021-07-04 03:04:50|138.81|137.31|138.81|137.31|138.81|137.31|138.8|137.3|3
1625367900000|2021-07-04 03:05:00|138.8|137.3|138.8|137.3|138.8|137.3|138.79|137.29|3
1625367910000|2021-07-04 03:05:10|138.81|137.31|138.81|137.31|138.81|137.31|138.8|137.3|3
1625367920000|2021-07-04 03:05:20|138.85|137.35|138.86|137.36|138.87|137.37|138.85|137.35|5
1625367930000|2021-07-04 03:05:30|138.87|137.37|138.87|137.37|138.87|137.37|138.87|137.37|1
1625367940000|2021-07-04 03:05:40|138.88|137.38|138.87|137.37|138.88|137.38|138.87|137.37|2
1625367950000|2021-07-04 03:05:50|138.88|137.38|138.88|137.38|138.9|137.4|138.88|137.38|5
1625367960000|2021-07-04 03:06:00|138.89|137.39|138.97|137.47|138.98|137.48|138.89|137.39|16
1625367970000|2021-07-04 03:06:10|138.98|137.48|138.99|137.49|138.99|137.49|138.98|137.48|10
1625367980000|2021-07-04 03:06:20|139|137.5|139.14|137.64|139.14|137.64|139|137.5|12
1625367990000|2021-07-04 03:06:30|139.15|137.65|139.17|137.67|139.18|137.68|139.15|137.65|4
1625368000000|2021-07-04 03:06:40|139.18|137.68|139.2|137.7|139.21|137.71|139.18|137.68|7
1625368010000|2021-07-04 03:06:50|139.21|137.71|139.22|137.72|139.22|137.72|139.18|137.68|10
1625368020000|2021-07-04 03:07:00|139.23|137.73|139.27|137.77|139.3|137.8|139.23|137.73|15
1625368030000|2021-07-04 03:07:10|139.26|137.76|139.33|137.83|139.33|137.83|139.19|137.69|18
1625368040000|2021-07-04 03:07:20|139.34|137.84|139.44|137.94|139.44|137.94|139.33|137.83|17
1625368050000|2021-07-04 03:07:30|139.43|137.93|139.44|137.94|139.45|137.95|139.43|137.93|7
1625368060000|2021-07-04 03:07:40|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|4
1625368070000|2021-07-04 03:07:50|139.45|137.95|139.47|137.97|139.47|137.97|139.44|137.94|7
1625368080000|2021-07-04 03:08:00|139.46|137.96|139.4|137.9|139.47|137.97|139.39|137.89|12
1625368090000|2021-07-04 03:08:10|139.41|137.91|139.43|137.93|139.43|137.93|139.4|137.9|7
1625368100000|2021-07-04 03:08:20|139.44|137.94|139.41|137.91|139.45|137.95|139.41|137.91|6
1625368110000|2021-07-04 03:08:30|139.4|137.9|139.43|137.93|139.43|137.93|139.4|137.9|8
1625368120000|2021-07-04 03:08:40|139.44|137.94|139.43|137.93|139.44|137.94|139.43|137.93|4
1625368130000|2021-07-04 03:08:50|139.42|137.92|139.43|137.93|139.43|137.93|139.4|137.9|7
1625368140000|2021-07-04 03:09:00|139.42|137.92|139.45|137.95|139.46|137.96|139.42|137.92|6
1625368150000|2021-07-04 03:09:10|139.44|137.94|139.44|137.94|139.45|137.95|139.44|137.94|7
1625368160000|2021-07-04 03:09:20|139.45|137.95|139.45|137.95|139.45|137.95|139.45|137.95|1
1625368170000|2021-07-04 03:09:30|139.44|137.94|139.44|137.94|139.44|137.94|139.41|137.91|13
1625368180000|2021-07-04 03:09:40|139.43|137.93|139.44|137.94|139.45|137.95|139.43|137.93|4
1625368190000|2021-07-04 03:09:50|139.45|137.95|139.45|137.95|139.45|137.95|139.45|137.95|1
1625368200000|2021-07-04 03:10:00|139.44|137.94|139.49|137.99|139.49|137.99|139.41|137.91|12
1625368210000|2021-07-04 03:10:10|139.48|137.98|139.5|138|139.5|138|139.48|137.98|9
1625368220000|2021-07-04 03:10:20|139.51|138.01|139.51|138.01|139.53|138.03|139.51|138.01|5
1625368230000|2021-07-04 03:10:30|139.52|138.02|139.53|138.03|139.53|138.03|139.52|138.02|2
1625368240000|2021-07-04 03:10:40|139.54|138.04|139.54|138.04|139.55|138.05|139.54|138.04|5
1625368250000|2021-07-04 03:10:50|139.55|138.05|139.53|138.03|139.55|138.05|139.52|138.02|6
1625368260000|2021-07-04 03:11:00|139.54|138.04|139.53|138.03|139.54|138.04|139.52|138.02|4
1625368270000|2021-07-04 03:11:10|139.54|138.04|139.53|138.03|139.55|138.05|139.52|138.02|8
1625368280000|2021-07-04 03:11:20|139.54|138.04|139.5|138|139.54|138.04|139.5|138|9
1625368290000|2021-07-04 03:11:30|139.52|138.02|139.51|138.01|139.52|138.02|139.5|138|4
1625368300000|2021-07-04 03:11:40|139.5|138|139.44|137.94|139.5|138|139.44|137.94|8
1625368310000|2021-07-04 03:11:50|139.45|137.95|139.44|137.94|139.45|137.95|139.41|137.91|11
1625368320000|2021-07-04 03:12:00|139.43|137.93|139.43|137.93|139.44|137.94|139.43|137.93|7
1625368330000|2021-07-04 03:12:10|139.44|137.94|139.43|137.93|139.44|137.94|139.43|137.93|4
1625368340000|2021-07-04 03:12:20|139.42|137.92|139.42|137.92|139.43|137.93|139.4|137.9|11
1625368350000|2021-07-04 03:12:30|139.41|137.91|139.45|137.95|139.46|137.96|139.4|137.9|9
1625368360000|2021-07-04 03:12:40|139.46|137.96|139.45|137.95|139.46|137.96|139.45|137.95|4
1625368370000|2021-07-04 03:12:50|139.46|137.96|139.44|137.94|139.46|137.96|139.42|137.92|7
1625368380000|2021-07-04 03:13:00|139.43|137.93|139.45|137.95|139.45|137.95|139.43|137.93|5
1625368390000|2021-07-04 03:13:10|139.44|137.94|139.47|137.97|139.48|137.98|139.44|137.94|8
1625368400000|2021-07-04 03:13:20|139.46|137.96|139.46|137.96|139.46|137.96|139.46|137.96|1
1625368410000|2021-07-04 03:13:30|139.45|137.95|139.44|137.94|139.46|137.96|139.44|137.94|4
1625368420000|2021-07-04 03:13:40|139.45|137.95|139.45|137.95|139.46|137.96|139.44|137.94|9
1625368430000|2021-07-04 03:13:50|139.44|137.94|139.43|137.93|139.46|137.96|139.43|137.93|9
1625368440000|2021-07-04 03:14:00|139.44|137.94|139.44|137.94|139.45|137.95|139.43|137.93|9
1625368450000|2021-07-04 03:14:10|139.43|137.93|139.44|137.94|139.45|137.95|139.39|137.89|18
1625368460000|2021-07-04 03:14:20|139.45|137.95|139.43|137.93|139.45|137.95|139.43|137.93|5
1625368470000|2021-07-04 03:14:30|139.44|137.94|139.45|137.95|139.45|137.95|139.44|137.94|6
1625368480000|2021-07-04 03:14:40|139.44|137.94|139.45|137.95|139.45|137.95|139.44|137.94|6
1625368490000|2021-07-04 03:14:50|139.44|137.94|139.49|137.99|139.49|137.99|139.44|137.94|4
1625368500000|2021-07-04 03:15:00|139.48|137.98|139.48|137.98|139.48|137.98|139.48|137.98|1
1625368510000|2021-07-04 03:15:10|139.47|137.97|139.46|137.96|139.47|137.97|139.45|137.95|8
1625368520000|2021-07-04 03:15:20|139.47|137.97|139.5|138|139.51|138.01|139.47|137.97|11
1625368530000|2021-07-04 03:15:30|139.49|137.99|139.49|137.99|139.5|138|139.48|137.98|9
1625368540000|2021-07-04 03:15:40|139.5|138|139.53|138.03|139.53|138.03|139.5|138|6
1625368560000|2021-07-04 03:16:00|139.54|138.04|139.59|138.09|139.59|138.09|139.54|138.04|5
1625368570000|2021-07-04 03:16:10|139.6|138.1|139.6|138.1|139.61|138.11|139.6|138.1|3
1625368580000|2021-07-04 03:16:20|139.61|138.11|139.64|138.14|139.64|138.14|139.6|138.1|7
1625368590000|2021-07-04 03:16:30|139.63|138.13|139.63|138.13|139.65|138.15|139.63|138.13|6
1625368600000|2021-07-04 03:16:40|139.64|138.14|139.67|138.17|139.67|138.17|139.64|138.14|6
1625368610000|2021-07-04 03:16:50|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|4
1625368620000|2021-07-04 03:17:00|139.66|138.16|139.67|138.17|139.68|138.18|139.66|138.16|4
1625368630000|2021-07-04 03:17:10|139.66|138.16|139.64|138.14|139.66|138.16|139.62|138.12|10
1625368640000|2021-07-04 03:17:20|139.63|138.13|139.65|138.15|139.65|138.15|139.63|138.13|3
1625368650000|2021-07-04 03:17:30|139.66|138.16|139.7|138.2|139.7|138.2|139.66|138.16|11
1625368660000|2021-07-04 03:17:40|139.69|138.19|139.7|138.2|139.7|138.2|139.67|138.17|7
1625368670000|2021-07-04 03:17:50|139.71|138.21|139.71|138.21|139.72|138.22|139.7|138.2|13
1625368680000|2021-07-04 03:18:00|139.7|138.2|139.65|138.15|139.72|138.22|139.64|138.14|13
1625368690000|2021-07-04 03:18:10|139.64|138.14|139.63|138.13|139.64|138.14|139.56|138.06|14
1625368700000|2021-07-04 03:18:20|139.61|138.11|139.61|138.11|139.62|138.12|139.57|138.07|13
1625368710000|2021-07-04 03:18:30|139.62|138.12|139.62|138.12|139.63|138.13|139.59|138.09|15
1625368720000|2021-07-04 03:18:40|139.61|138.11|139.61|138.11|139.63|138.13|139.6|138.1|11
1625368730000|2021-07-04 03:18:50|139.6|138.1|139.62|138.12|139.63|138.13|139.59|138.09|9
1625368740000|2021-07-04 03:19:00|139.61|138.11|139.59|138.09|139.62|138.12|139.58|138.08|8
1625368750000|2021-07-04 03:19:10|139.58|138.08|139.57|138.07|139.58|138.08|139.56|138.06|12
1625368760000|2021-07-04 03:19:20|139.58|138.08|139.46|137.96|139.6|138.1|139.46|137.96|14
1625368770000|2021-07-04 03:19:30|139.45|137.95|139.41|137.91|139.45|137.95|139.4|137.9|11
1625368780000|2021-07-04 03:19:40|139.4|137.9|139.41|137.91|139.42|137.92|139.4|137.9|4
1625368790000|2021-07-04 03:19:50|139.4|137.9|139.41|137.91|139.41|137.91|139.4|137.9|6
1625368800000|2021-07-04 03:20:00|139.42|137.92|139.37|137.87|139.42|137.92|139.37|137.87|10
1625368810000|2021-07-04 03:20:10|139.36|137.86|139.37|137.87|139.37|137.87|139.34|137.84|8
1625368820000|2021-07-04 03:20:20|139.36|137.86|139.35|137.85|139.37|137.87|139.34|137.84|8
1625368830000|2021-07-04 03:20:30|139.36|137.86|139.36|137.86|139.37|137.87|139.36|137.86|11
1625368840000|2021-07-04 03:20:40|139.35|137.85|139.36|137.86|139.36|137.86|139.35|137.85|6
1625368850000|2021-07-04 03:20:50|139.35|137.85|139.35|137.85|139.36|137.86|139.34|137.84|11
1625368860000|2021-07-04 03:21:00|139.37|137.87|139.39|137.89|139.39|137.89|139.35|137.85|8
1625368870000|2021-07-04 03:21:10|139.38|137.88|139.36|137.86|139.38|137.88|139.35|137.85|4
1625368880000|2021-07-04 03:21:20|139.35|137.85|139.35|137.85|139.35|137.85|139.35|137.85|1
1625368890000|2021-07-04 03:21:30|139.36|137.86|139.35|137.85|139.37|137.87|139.35|137.85|6
1625368900000|2021-07-04 03:21:40|139.36|137.86|139.36|137.86|139.36|137.86|139.35|137.85|3
1625368910000|2021-07-04 03:21:50|139.35|137.85|139.36|137.86|139.36|137.86|139.35|137.85|10
1625368920000|2021-07-04 03:22:00|139.37|137.87|139.4|137.9|139.41|137.91|139.36|137.86|12
1625368930000|2021-07-04 03:22:10|139.41|137.91|139.41|137.91|139.41|137.91|139.4|137.9|5
1625368940000|2021-07-04 03:22:20|139.4|137.9|139.4|137.9|139.4|137.9|139.4|137.9|1
1625368950000|2021-07-04 03:22:30|139.41|137.91|139.46|137.96|139.48|137.98|139.41|137.91|9
1625368960000|2021-07-04 03:22:40|139.45|137.95|139.44|137.94|139.45|137.95|139.44|137.94|2
1625368970000|2021-07-04 03:22:50|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|2
1625368980000|2021-07-04 03:23:00|139.43|137.93|139.41|137.91|139.43|137.93|139.4|137.9|7
1625368990000|2021-07-04 03:23:10|139.4|137.9|139.4|137.9|139.4|137.9|139.4|137.9|1
1625369000000|2021-07-04 03:23:20|139.39|137.89|139.39|137.89|139.39|137.89|139.37|137.87|7
1625369010000|2021-07-04 03:23:30|139.38|137.88|139.38|137.88|139.41|137.91|139.38|137.88|7
1625369020000|2021-07-04 03:23:40|139.39|137.89|139.38|137.88|139.39|137.89|139.38|137.88|8
1625369030000|2021-07-04 03:23:50|139.37|137.87|139.37|137.87|139.38|137.88|139.37|137.87|11
1625369040000|2021-07-04 03:24:00|139.38|137.88|139.41|137.91|139.41|137.91|139.38|137.88|6
1625369050000|2021-07-04 03:24:10|139.4|137.9|139.42|137.92|139.42|137.92|139.4|137.9|5
1625369060000|2021-07-04 03:24:20|139.41|137.91|139.42|137.92|139.42|137.92|139.41|137.91|4
1625369070000|2021-07-04 03:24:30|139.43|137.93|139.44|137.94|139.44|137.94|139.41|137.91|9
1625369080000|2021-07-04 03:24:40|139.45|137.95|139.46|137.96|139.46|137.96|139.44|137.94|8
1625369090000|2021-07-04 03:24:50|139.45|137.95|139.46|137.96|139.47|137.97|139.45|137.95|6
1625369100000|2021-07-04 03:25:00|139.45|137.95|139.49|137.99|139.52|138.02|139.45|137.95|10
1625369110000|2021-07-04 03:25:10|139.5|138|139.53|138.03|139.55|138.05|139.5|138|13
1625369120000|2021-07-04 03:25:20|139.54|138.04|139.53|138.03|139.54|138.04|139.52|138.02|6
1625369130000|2021-07-04 03:25:30|139.52|138.02|139.53|138.03|139.53|138.03|139.52|138.02|6
1625369140000|2021-07-04 03:25:40|139.52|138.02|139.52|138.02|139.52|138.02|139.52|138.02|1
1625369150000|2021-07-04 03:25:50|139.53|138.03|139.51|138.01|139.53|138.03|139.51|138.01|5
1625369160000|2021-07-04 03:26:00|139.52|138.02|139.55|138.05|139.57|138.07|139.52|138.02|8
1625369170000|2021-07-04 03:26:10|139.54|138.04|139.54|138.04|139.54|138.04|139.54|138.04|1
1625369180000|2021-07-04 03:26:20|139.55|138.05|139.53|138.03|139.55|138.05|139.52|138.02|10
1625369190000|2021-07-04 03:26:30|139.54|138.04|139.52|138.02|139.54|138.04|139.52|138.02|7
1625369200000|2021-07-04 03:26:40|139.53|138.03|139.49|137.99|139.55|138.05|139.49|137.99|12
1625369210000|2021-07-04 03:26:50|139.5|138|139.52|138.02|139.52|138.02|139.5|138|13
1625369220000|2021-07-04 03:27:00|139.51|138.01|139.51|138.01|139.52|138.02|139.5|138|11
1625369230000|2021-07-04 03:27:10|139.52|138.02|139.59|138.09|139.6|138.1|139.52|138.02|15
1625369240000|2021-07-04 03:27:20|139.6|138.1|139.61|138.11|139.62|138.12|139.6|138.1|4
1625369250000|2021-07-04 03:27:30|139.62|138.12|139.62|138.12|139.62|138.12|139.6|138.1|4
1625369260000|2021-07-04 03:27:40|139.64|138.14|139.6|138.1|139.65|138.15|139.6|138.1|13
1625369270000|2021-07-04 03:27:50|139.59|138.09|139.59|138.09|139.61|138.11|139.58|138.08|9
1625369280000|2021-07-04 03:28:00|139.58|138.08|139.61|138.11|139.61|138.11|139.58|138.08|8
1625369290000|2021-07-04 03:28:10|139.6|138.1|139.59|138.09|139.62|138.12|139.59|138.09|10
1625369300000|2021-07-04 03:28:20|139.58|138.08|139.6|138.1|139.6|138.1|139.57|138.07|9
1625369310000|2021-07-04 03:28:30|139.59|138.09|139.6|138.1|139.61|138.11|139.58|138.08|9
1625369320000|2021-07-04 03:28:40|139.59|138.09|139.62|138.12|139.62|138.12|139.59|138.09|10
1625369330000|2021-07-04 03:28:50|139.61|138.11|139.62|138.12|139.62|138.12|139.61|138.11|6
1625369340000|2021-07-04 03:29:00|139.61|138.11|139.61|138.11|139.62|138.12|139.6|138.1|5
1625369350000|2021-07-04 03:29:10|139.6|138.1|139.6|138.1|139.61|138.11|139.6|138.1|3
1625369360000|2021-07-04 03:29:20|139.59|138.09|139.6|138.1|139.6|138.1|139.58|138.08|10
1625369370000|2021-07-04 03:29:30|139.59|138.09|139.59|138.09|139.6|138.1|139.59|138.09|9
1625369380000|2021-07-04 03:29:40|139.6|138.1|139.59|138.09|139.6|138.1|139.59|138.09|8
1625369390000|2021-07-04 03:29:50|139.58|138.08|139.57|138.07|139.58|138.08|139.57|138.07|2
1625369410000|2021-07-04 03:30:10|139.58|138.08|139.58|138.08|139.58|138.08|139.56|138.06|9
1625369420000|2021-07-04 03:30:20|139.57|138.07|139.54|138.04|139.57|138.07|139.54|138.04|6
1625369430000|2021-07-04 03:30:30|139.53|138.03|139.5|138|139.53|138.03|139.48|137.98|18
1625369440000|2021-07-04 03:30:40|139.49|137.99|139.48|137.98|139.49|137.99|139.43|137.93|11
1625369450000|2021-07-04 03:30:50|139.49|137.99|139.45|137.95|139.49|137.99|139.45|137.95|10
1625369460000|2021-07-04 03:31:00|139.46|137.96|139.43|137.93|139.46|137.96|139.43|137.93|6
1625369470000|2021-07-04 03:31:10|139.44|137.94|139.41|137.91|139.44|137.94|139.39|137.89|9
1625369480000|2021-07-04 03:31:20|139.4|137.9|139.4|137.9|139.41|137.91|139.4|137.9|3
1625369490000|2021-07-04 03:31:30|139.41|137.91|139.4|137.9|139.41|137.91|139.4|137.9|6
1625369500000|2021-07-04 03:31:40|139.39|137.89|139.41|137.91|139.42|137.92|139.39|137.89|7
1625369510000|2021-07-04 03:31:50|139.4|137.9|139.4|137.9|139.4|137.9|139.39|137.89|5
1625369520000|2021-07-04 03:32:00|139.39|137.89|139.38|137.88|139.41|137.91|139.38|137.88|9
1625369530000|2021-07-04 03:32:10|139.37|137.87|139.37|137.87|139.38|137.88|139.37|137.87|7
1625369540000|2021-07-04 03:32:20|139.38|137.88|139.37|137.87|139.38|137.88|139.36|137.86|10
1625369550000|2021-07-04 03:32:30|139.38|137.88|139.37|137.87|139.39|137.89|139.37|137.87|4
1625369580000|2021-07-04 03:33:00|139.38|137.88|139.36|137.86|139.38|137.88|139.36|137.86|2
1625369590000|2021-07-04 03:33:10|139.37|137.87|139.39|137.89|139.4|137.9|139.36|137.86|6
1625369600000|2021-07-04 03:33:20|139.4|137.9|139.4|137.9|139.4|137.9|139.39|137.89|3
1625369640000|2021-07-04 03:34:00|139.39|137.89|139.42|137.92|139.42|137.92|139.39|137.89|4
1625369650000|2021-07-04 03:34:10|139.43|137.93|139.38|137.88|139.43|137.93|139.38|137.88|9
1625369660000|2021-07-04 03:34:20|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|2
1625369670000|2021-07-04 03:34:30|139.37|137.87|139.39|137.89|139.39|137.89|139.37|137.87|5
1625369680000|2021-07-04 03:34:40|139.38|137.88|139.38|137.88|139.39|137.89|139.36|137.86|11
1625369690000|2021-07-04 03:34:50|139.37|137.87|139.36|137.86|139.37|137.87|139.35|137.85|4
1625369700000|2021-07-04 03:35:00|139.35|137.85|139.35|137.85|139.35|137.85|139.35|137.85|1
1625369710000|2021-07-04 03:35:10|139.36|137.86|139.36|137.86|139.36|137.86|139.35|137.85|3
1625369720000|2021-07-04 03:35:20|139.37|137.87|139.4|137.9|139.4|137.9|139.36|137.86|6
1625369730000|2021-07-04 03:35:30|139.39|137.89|139.4|137.9|139.4|137.9|139.39|137.89|4
1625369740000|2021-07-04 03:35:40|139.41|137.91|139.42|137.92|139.43|137.93|139.41|137.91|7
1625369750000|2021-07-04 03:35:50|139.41|137.91|139.42|137.92|139.42|137.92|139.39|137.89|6
1625369760000|2021-07-04 03:36:00|139.41|137.91|139.38|137.88|139.42|137.92|139.38|137.88|7
1625369770000|2021-07-04 03:36:10|139.37|137.87|139.36|137.86|139.37|137.87|139.36|137.86|4
1625369780000|2021-07-04 03:36:20|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1625369790000|2021-07-04 03:36:30|139.36|137.86|139.36|137.86|139.37|137.87|139.36|137.86|5
1625369800000|2021-07-04 03:36:40|139.35|137.85|139.36|137.86|139.36|137.86|139.35|137.85|4
1625369810000|2021-07-04 03:36:50|139.35|137.85|139.35|137.85|139.36|137.86|139.34|137.84|7
1625369820000|2021-07-04 03:37:00|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|5
1625369830000|2021-07-04 03:37:10|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|5
1625369840000|2021-07-04 03:37:20|139.32|137.82|139.28|137.78|139.32|137.82|139.28|137.78|5
1625369850000|2021-07-04 03:37:30|139.29|137.79|139.29|137.79|139.31|137.81|139.29|137.79|7
1625369860000|2021-07-04 03:37:40|139.3|137.8|139.3|137.8|139.3|137.8|139.29|137.79|5
1625369870000|2021-07-04 03:37:50|139.29|137.79|139.28|137.78|139.3|137.8|139.28|137.78|4
1625369880000|2021-07-04 03:38:00|139.29|137.79|139.31|137.81|139.32|137.82|139.29|137.79|6
1625369890000|2021-07-04 03:38:10|139.3|137.8|139.33|137.83|139.34|137.84|139.3|137.8|10
1625369900000|2021-07-04 03:38:20|139.32|137.82|139.33|137.83|139.33|137.83|139.32|137.82|4
1625369910000|2021-07-04 03:38:30|139.32|137.82|139.32|137.82|139.33|137.83|139.32|137.82|3
1625369920000|2021-07-04 03:38:40|139.33|137.83|139.38|137.88|139.38|137.88|139.33|137.83|8
1625369930000|2021-07-04 03:38:50|139.37|137.87|139.44|137.94|139.44|137.94|139.37|137.87|8
1625369940000|2021-07-04 03:39:00|139.45|137.95|139.44|137.94|139.45|137.95|139.44|137.94|4
1625369950000|2021-07-04 03:39:10|139.43|137.93|139.47|137.97|139.47|137.97|139.43|137.93|4
1625369960000|2021-07-04 03:39:20|139.5|138|139.53|138.03|139.55|138.05|139.5|138|17
1625369970000|2021-07-04 03:39:30|139.52|138.02|139.58|138.08|139.59|138.09|139.52|138.02|14
1625369980000|2021-07-04 03:39:40|139.59|138.09|139.58|138.08|139.6|138.1|139.58|138.08|8
1625369990000|2021-07-04 03:39:50|139.57|138.07|139.61|138.11|139.64|138.14|139.56|138.06|14
1625370000000|2021-07-04 03:40:00|139.62|138.12|139.56|138.06|139.62|138.12|139.56|138.06|8
1625370010000|2021-07-04 03:40:10|139.55|138.05|139.56|138.06|139.56|138.06|139.55|138.05|8
1625370020000|2021-07-04 03:40:20|139.55|138.05|139.54|138.04|139.56|138.06|139.54|138.04|4
1625370030000|2021-07-04 03:40:30|139.55|138.05|139.53|138.03|139.55|138.05|139.53|138.03|7
1625370040000|2021-07-04 03:40:40|139.54|138.04|139.53|138.03|139.54|138.04|139.53|138.03|6
1625370050000|2021-07-04 03:40:50|139.52|138.02|139.54|138.04|139.54|138.04|139.52|138.02|9
1625370060000|2021-07-04 03:41:00|139.53|138.03|139.55|138.05|139.56|138.06|139.53|138.03|9
1625370070000|2021-07-04 03:41:10|139.56|138.06|139.55|138.05|139.56|138.06|139.55|138.05|2
1625370080000|2021-07-04 03:41:20|139.56|138.06|139.54|138.04|139.58|138.08|139.54|138.04|12
1625370090000|2021-07-04 03:41:30|139.55|138.05|139.56|138.06|139.56|138.06|139.54|138.04|4
1625370100000|2021-07-04 03:41:40|139.55|138.05|139.58|138.08|139.59|138.09|139.55|138.05|5
1625370110000|2021-07-04 03:41:50|139.59|138.09|139.53|138.03|139.59|138.09|139.53|138.03|13
1625370120000|2021-07-04 03:42:00|139.52|138.02|139.46|137.96|139.54|138.04|139.45|137.95|14
1625370130000|2021-07-04 03:42:10|139.47|137.97|139.47|137.97|139.48|137.98|139.46|137.96|5
1625370140000|2021-07-04 03:42:20|139.48|137.98|139.45|137.95|139.48|137.98|139.44|137.94|14
1625370150000|2021-07-04 03:42:30|139.46|137.96|139.45|137.95|139.46|137.96|139.44|137.94|6
1625370160000|2021-07-04 03:42:40|139.44|137.94|139.44|137.94|139.45|137.95|139.42|137.92|11
1625370170000|2021-07-04 03:42:50|139.43|137.93|139.47|137.97|139.49|137.99|139.43|137.93|13
1625370180000|2021-07-04 03:43:00|139.48|137.98|139.49|137.99|139.5|138|139.48|137.98|10
1625370190000|2021-07-04 03:43:10|139.48|137.98|139.46|137.96|139.48|137.98|139.45|137.95|13
1625370200000|2021-07-04 03:43:20|139.45|137.95|139.44|137.94|139.45|137.95|139.44|137.94|2
1625370210000|2021-07-04 03:43:30|139.45|137.95|139.49|137.99|139.49|137.99|139.44|137.94|9
1625370220000|2021-07-04 03:43:40|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|4
1625370230000|2021-07-04 03:43:50|139.51|138.01|139.5|138|139.52|138.02|139.5|138|10
1625370240000|2021-07-04 03:44:00|139.49|137.99|139.53|138.03|139.54|138.04|139.49|137.99|17
1625370250000|2021-07-04 03:44:10|139.52|138.02|139.51|138.01|139.53|138.03|139.51|138.01|8
1625370260000|2021-07-04 03:44:20|139.5|138|139.49|137.99|139.5|138|139.49|137.99|4
1625370270000|2021-07-04 03:44:30|139.48|137.98|139.53|138.03|139.53|138.03|139.47|137.97|7
1625370280000|2021-07-04 03:44:40|139.54|138.04|139.49|137.99|139.54|138.04|139.48|137.98|13
1625370290000|2021-07-04 03:44:50|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|6
1625370300000|2021-07-04 03:45:00|139.5|138|139.48|137.98|139.5|138|139.48|137.98|7
1625370310000|2021-07-04 03:45:10|139.49|137.99|139.48|137.98|139.49|137.99|139.47|137.97|8
1625370320000|2021-07-04 03:45:20|139.47|137.97|139.42|137.92|139.47|137.97|139.42|137.92|12
1625370330000|2021-07-04 03:45:30|139.41|137.91|139.43|137.93|139.43|137.93|139.41|137.91|5
1625370340000|2021-07-04 03:45:40|139.42|137.92|139.43|137.93|139.43|137.93|139.41|137.91|10
1625370350000|2021-07-04 03:45:50|139.42|137.92|139.37|137.87|139.42|137.92|139.37|137.87|6
1625370360000|2021-07-04 03:46:00|139.36|137.86|139.39|137.89|139.39|137.89|139.36|137.86|6
1625370370000|2021-07-04 03:46:10|139.4|137.9|139.41|137.91|139.41|137.91|139.39|137.89|8
1625370380000|2021-07-04 03:46:20|139.4|137.9|139.4|137.9|139.41|137.91|139.4|137.9|3
1625370390000|2021-07-04 03:46:30|139.41|137.91|139.45|137.95|139.46|137.96|139.41|137.91|16
1625370400000|2021-07-04 03:46:40|139.46|137.96|139.46|137.96|139.46|137.96|139.45|137.95|3
1625370410000|2021-07-04 03:46:50|139.45|137.95|139.46|137.96|139.46|137.96|139.45|137.95|2
1625370420000|2021-07-04 03:47:00|139.45|137.95|139.43|137.93|139.46|137.96|139.42|137.92|11
1625370430000|2021-07-04 03:47:10|139.44|137.94|139.42|137.92|139.45|137.95|139.42|137.92|10
1625370440000|2021-07-04 03:47:20|139.43|137.93|139.46|137.96|139.46|137.96|139.41|137.91|13
1625370450000|2021-07-04 03:47:30|139.45|137.95|139.47|137.97|139.47|137.97|139.45|137.95|5
1625370460000|2021-07-04 03:47:40|139.46|137.96|139.46|137.96|139.47|137.97|139.46|137.96|5
1625370470000|2021-07-04 03:47:50|139.45|137.95|139.44|137.94|139.45|137.95|139.43|137.93|4
1625370480000|2021-07-04 03:48:00|139.45|137.95|139.45|137.95|139.46|137.96|139.44|137.94|7
1625370490000|2021-07-04 03:48:10|139.46|137.96|139.47|137.97|139.47|137.97|139.45|137.95|6
1625370500000|2021-07-04 03:48:20|139.46|137.96|139.46|137.96|139.47|137.97|139.46|137.96|3
1625370510000|2021-07-04 03:48:30|139.47|137.97|139.51|138.01|139.51|138.01|139.46|137.96|10
1625370520000|2021-07-04 03:48:40|139.5|138|139.5|138|139.51|138.01|139.49|137.99|7
1625370530000|2021-07-04 03:48:50|139.49|137.99|139.5|138|139.5|138|139.49|137.99|4
1625370540000|2021-07-04 03:49:00|139.49|137.99|139.53|138.03|139.54|138.04|139.49|137.99|11
1625370550000|2021-07-04 03:49:10|139.51|138.01|139.52|138.02|139.53|138.03|139.49|137.99|9
1625370560000|2021-07-04 03:49:20|139.5|138|139.37|137.87|139.5|138|139.37|137.87|12
1625370570000|2021-07-04 03:49:30|139.38|137.88|139.4|137.9|139.41|137.91|139.38|137.88|9
1625370580000|2021-07-04 03:49:40|139.41|137.91|139.38|137.88|139.41|137.91|139.37|137.87|11
1625370590000|2021-07-04 03:49:50|139.37|137.87|139.36|137.86|139.38|137.88|139.36|137.86|8
1625370600000|2021-07-04 03:50:00|139.35|137.85|139.35|137.85|139.35|137.85|139.35|137.85|1
1625370610000|2021-07-04 03:50:10|139.34|137.84|139.34|137.84|139.35|137.85|139.33|137.83|7
1625370620000|2021-07-04 03:50:20|139.33|137.83|139.39|137.89|139.39|137.89|139.33|137.83|19
1625370630000|2021-07-04 03:50:30|139.38|137.88|139.37|137.87|139.38|137.88|139.35|137.85|9
1625370640000|2021-07-04 03:50:40|139.36|137.86|139.36|137.86|139.36|137.86|139.35|137.85|7
1625370650000|2021-07-04 03:50:50|139.35|137.85|139.36|137.86|139.37|137.87|139.35|137.85|6
1625370660000|2021-07-04 03:51:00|139.34|137.84|139.35|137.85|139.37|137.87|139.34|137.84|10
1625370670000|2021-07-04 03:51:10|139.36|137.86|139.41|137.91|139.41|137.91|139.35|137.85|13
1625370680000|2021-07-04 03:51:20|139.42|137.92|139.39|137.89|139.42|137.92|139.39|137.89|8
1625370690000|2021-07-04 03:51:30|139.38|137.88|139.37|137.87|139.38|137.88|139.36|137.86|8
1625370700000|2021-07-04 03:51:40|139.36|137.86|139.37|137.87|139.38|137.88|139.34|137.84|15
1625370710000|2021-07-04 03:51:50|139.36|137.86|139.31|137.81|139.36|137.86|139.3|137.8|13
1625370720000|2021-07-04 03:52:00|139.32|137.82|139.32|137.82|139.33|137.83|139.31|137.81|7
1625370730000|2021-07-04 03:52:10|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|2
1625370740000|2021-07-04 03:52:20|139.33|137.83|139.36|137.86|139.37|137.87|139.31|137.81|9
1625370750000|2021-07-04 03:52:30|139.37|137.87|139.31|137.81|139.37|137.87|139.31|137.81|9
1625370760000|2021-07-04 03:52:40|139.32|137.82|139.37|137.87|139.37|137.87|139.32|137.82|11
1625370770000|2021-07-04 03:52:50|139.36|137.86|139.35|137.85|139.36|137.86|139.35|137.85|4
1625370780000|2021-07-04 03:53:00|139.36|137.86|139.35|137.85|139.36|137.86|139.35|137.85|2
1625370790000|2021-07-04 03:53:10|139.33|137.83|139.35|137.85|139.36|137.86|139.33|137.83|9
1625370800000|2021-07-04 03:53:20|139.36|137.86|139.35|137.85|139.36|137.86|139.35|137.85|2
1625370810000|2021-07-04 03:53:30|139.36|137.86|139.32|137.82|139.36|137.86|139.32|137.82|7
1625370820000|2021-07-04 03:53:40|139.31|137.81|139.31|137.81|139.32|137.82|139.31|137.81|9
1625370830000|2021-07-04 03:53:50|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|5
1625370840000|2021-07-04 03:54:00|139.31|137.81|139.3|137.8|139.31|137.81|139.29|137.79|6
1625370850000|2021-07-04 03:54:10|139.29|137.79|139.3|137.8|139.3|137.8|139.29|137.79|2
1625370860000|2021-07-04 03:54:20|139.29|137.79|139.27|137.77|139.29|137.79|139.26|137.76|9
1625370870000|2021-07-04 03:54:30|139.28|137.78|139.28|137.78|139.28|137.78|139.27|137.77|3
1625370880000|2021-07-04 03:54:40|139.27|137.77|139.23|137.73|139.28|137.78|139.23|137.73|8
1625370890000|2021-07-04 03:54:50|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|9
1625370900000|2021-07-04 03:55:00|139.26|137.76|139.26|137.76|139.26|137.76|139.24|137.74|4
1625370910000|2021-07-04 03:55:10|139.27|137.77|139.28|137.78|139.28|137.78|139.27|137.77|2
1625370920000|2021-07-04 03:55:20|139.29|137.79|139.3|137.8|139.32|137.82|139.28|137.78|8
1625370930000|2021-07-04 03:55:30|139.29|137.79|139.29|137.79|139.29|137.79|139.29|137.79|1
1625370940000|2021-07-04 03:55:40|139.28|137.78|139.28|137.78|139.29|137.79|139.28|137.78|3
1625370960000|2021-07-04 03:56:00|139.29|137.79|139.32|137.82|139.32|137.82|139.29|137.79|3
1625370970000|2021-07-04 03:56:10|139.33|137.83|139.34|137.84|139.34|137.84|139.33|137.83|2
1625370980000|2021-07-04 03:56:20|139.35|137.85|139.37|137.87|139.37|137.87|139.35|137.85|3
1625370990000|2021-07-04 03:56:30|139.36|137.86|139.38|137.88|139.41|137.91|139.36|137.86|9
1625371000000|2021-07-04 03:56:40|139.39|137.89|139.4|137.9|139.4|137.9|139.36|137.86|10
1625371010000|2021-07-04 03:56:50|139.39|137.89|139.38|137.88|139.4|137.9|139.38|137.88|5
1625371020000|2021-07-04 03:57:00|139.37|137.87|139.4|137.9|139.4|137.9|139.37|137.87|4
1625371030000|2021-07-04 03:57:10|139.39|137.89|139.39|137.89|139.39|137.89|139.38|137.88|3
1625371040000|2021-07-04 03:57:20|139.38|137.88|139.39|137.89|139.39|137.89|139.38|137.88|2
1625371050000|2021-07-04 03:57:30|139.38|137.88|139.4|137.9|139.4|137.9|139.38|137.88|2
1625371060000|2021-07-04 03:57:40|139.39|137.89|139.4|137.9|139.41|137.91|139.39|137.89|4
1625371070000|2021-07-04 03:57:50|139.38|137.88|139.33|137.83|139.38|137.88|139.33|137.83|8
1625371080000|2021-07-04 03:58:00|139.34|137.84|139.34|137.84|139.35|137.85|139.32|137.82|8
1625371090000|2021-07-04 03:58:10|139.33|137.83|139.31|137.81|139.33|137.83|139.31|137.81|3
1625371100000|2021-07-04 03:58:20|139.29|137.79|139.34|137.84|139.35|137.85|139.28|137.78|11
1625371110000|2021-07-04 03:58:30|139.33|137.83|139.29|137.79|139.33|137.83|139.29|137.79|4
1625371120000|2021-07-04 03:58:40|139.3|137.8|139.28|137.78|139.3|137.8|139.28|137.78|5
1625371130000|2021-07-04 03:58:50|139.27|137.77|139.27|137.77|139.27|137.77|139.26|137.76|7
1625371140000|2021-07-04 03:59:00|139.26|137.76|139.17|137.67|139.27|137.77|139.17|137.67|18
1625371150000|2021-07-04 03:59:10|139.16|137.66|139.19|137.69|139.19|137.69|139.15|137.65|13
1625371160000|2021-07-04 03:59:20|139.21|137.71|139.19|137.69|139.21|137.71|139.19|137.69|13
1625371170000|2021-07-04 03:59:30|139.2|137.7|139.18|137.68|139.2|137.7|139.17|137.67|9
1625371180000|2021-07-04 03:59:40|139.17|137.67|139.17|137.67|139.21|137.71|139.16|137.66|13
1625371190000|2021-07-04 03:59:50|139.16|137.66|139.14|137.64|139.16|137.66|139.14|137.64|3
1625371200000|2021-07-04 04:00:00|139.15|137.65|139.12|137.62|139.15|137.65|139.12|137.62|8
1625371210000|2021-07-04 04:00:10|139.11|137.61|139.14|137.64|139.15|137.65|139.1|137.6|9
1625371220000|2021-07-04 04:00:20|139.15|137.65|139.15|137.65|139.17|137.67|139.15|137.65|9
1625371230000|2021-07-04 04:00:30|139.14|137.64|139.16|137.66|139.16|137.66|139.14|137.64|11
1625371240000|2021-07-04 04:00:40|139.17|137.67|139.24|137.74|139.25|137.75|139.16|137.66|17
1625371250000|2021-07-04 04:00:50|139.23|137.73|139.22|137.72|139.23|137.73|139.22|137.72|4
1625371260000|2021-07-04 04:01:00|139.23|137.73|139.23|137.73|139.26|137.76|139.23|137.73|8
1625371270000|2021-07-04 04:01:10|139.24|137.74|139.23|137.73|139.25|137.75|139.23|137.73|4
1625371280000|2021-07-04 04:01:20|139.25|137.75|139.23|137.73|139.26|137.76|139.22|137.72|9
1625371290000|2021-07-04 04:01:30|139.22|137.72|139.24|137.74|139.25|137.75|139.22|137.72|7
1625371300000|2021-07-04 04:01:40|139.23|137.73|139.24|137.74|139.24|137.74|139.23|137.73|6
1625371310000|2021-07-04 04:01:50|139.23|137.73|139.24|137.74|139.24|137.74|139.23|137.73|2
1625371320000|2021-07-04 04:02:00|139.25|137.75|139.33|137.83|139.33|137.83|139.24|137.74|20
1625371330000|2021-07-04 04:02:10|139.32|137.82|139.28|137.78|139.32|137.82|139.26|137.76|15
1625371340000|2021-07-04 04:02:20|139.27|137.77|139.27|137.77|139.28|137.78|139.27|137.77|9
1625371350000|2021-07-04 04:02:30|139.28|137.78|139.26|137.76|139.28|137.78|139.25|137.75|13
1625371360000|2021-07-04 04:02:40|139.27|137.77|139.25|137.75|139.27|137.77|139.23|137.73|13
1625371370000|2021-07-04 04:02:50|139.24|137.74|139.25|137.75|139.25|137.75|139.23|137.73|9
1625371380000|2021-07-04 04:03:00|139.26|137.76|139.22|137.72|139.26|137.76|139.21|137.71|11
1625371390000|2021-07-04 04:03:10|139.24|137.74|139.23|137.73|139.26|137.76|139.23|137.73|8
1625371400000|2021-07-04 04:03:20|139.24|137.74|139.26|137.76|139.27|137.77|139.24|137.74|8
1625371410000|2021-07-04 04:03:30|139.27|137.77|139.32|137.82|139.34|137.84|139.27|137.77|15
1625371420000|2021-07-04 04:03:40|139.33|137.83|139.36|137.86|139.36|137.86|139.33|137.83|4
1625371430000|2021-07-04 04:03:50|139.35|137.85|139.33|137.83|139.36|137.86|139.33|137.83|11
1625371440000|2021-07-04 04:04:00|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|7
1625371450000|2021-07-04 04:04:10|139.35|137.85|139.37|137.87|139.37|137.87|139.34|137.84|9
1625371460000|2021-07-04 04:04:20|139.38|137.88|139.33|137.83|139.4|137.9|139.33|137.83|10
1625371470000|2021-07-04 04:04:30|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|4
1625371480000|2021-07-04 04:04:40|139.36|137.86|139.4|137.9|139.4|137.9|139.36|137.86|7
1625371490000|2021-07-04 04:04:50|139.39|137.89|139.38|137.88|139.39|137.89|139.37|137.87|8
1625371500000|2021-07-04 04:05:00|139.39|137.89|139.38|137.88|139.39|137.89|139.38|137.88|2
1625371510000|2021-07-04 04:05:10|139.4|137.9|139.41|137.91|139.41|137.91|139.4|137.9|2
1625371520000|2021-07-04 04:05:20|139.42|137.92|139.44|137.94|139.44|137.94|139.42|137.92|3
1625371530000|2021-07-04 04:05:30|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|2
1625371540000|2021-07-04 04:05:40|139.43|137.93|139.46|137.96|139.46|137.96|139.41|137.91|6
1625371560000|2021-07-04 04:06:00|139.48|137.98|139.5|138|139.51|138.01|139.48|137.98|4
1625371570000|2021-07-04 04:06:10|139.51|138.01|139.5|138|139.51|138.01|139.5|138|2
1625371580000|2021-07-04 04:06:20|139.51|138.01|139.47|137.97|139.51|138.01|139.47|137.97|9
1625371590000|2021-07-04 04:06:30|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|2
1625371600000|2021-07-04 04:06:40|139.48|137.98|139.48|137.98|139.49|137.99|139.48|137.98|5
1625371610000|2021-07-04 04:06:50|139.49|137.99|139.51|138.01|139.51|138.01|139.49|137.99|5
1625371620000|2021-07-04 04:07:00|139.5|138|139.5|138|139.51|138.01|139.49|137.99|5
1625371630000|2021-07-04 04:07:10|139.51|138.01|139.5|138|139.52|138.02|139.48|137.98|9
1625371640000|2021-07-04 04:07:20|139.49|137.99|139.5|138|139.5|138|139.49|137.99|6
1625371650000|2021-07-04 04:07:30|139.49|137.99|139.49|137.99|139.49|137.99|139.49|137.99|1
1625371660000|2021-07-04 04:07:40|139.5|138|139.5|138|139.5|138|139.5|138|1
1625371670000|2021-07-04 04:07:50|139.51|138.01|139.49|137.99|139.51|138.01|139.49|137.99|3
1625371680000|2021-07-04 04:08:00|139.5|138|139.51|138.01|139.53|138.03|139.49|137.99|8
1625371690000|2021-07-04 04:08:10|139.52|138.02|139.5|138|139.52|138.02|139.49|137.99|4
1625371700000|2021-07-04 04:08:20|139.49|137.99|139.49|137.99|139.49|137.99|139.49|137.99|1
1625371710000|2021-07-04 04:08:30|139.5|138|139.49|137.99|139.5|138|139.49|137.99|2
1625371730000|2021-07-04 04:08:50|139.48|137.98|139.47|137.97|139.49|137.99|139.47|137.97|8
1625371740000|2021-07-04 04:09:00|139.48|137.98|139.47|137.97|139.48|137.98|139.46|137.96|6
1625371750000|2021-07-04 04:09:10|139.46|137.96|139.49|137.99|139.49|137.99|139.46|137.96|8
1625371760000|2021-07-04 04:09:20|139.48|137.98|139.47|137.97|139.48|137.98|139.46|137.96|4
1625371770000|2021-07-04 04:09:30|139.46|137.96|139.48|137.98|139.49|137.99|139.46|137.96|7
1625371780000|2021-07-04 04:09:40|139.49|137.99|139.48|137.98|139.49|137.99|139.48|137.98|2
1625371790000|2021-07-04 04:09:50|139.47|137.97|139.47|137.97|139.47|137.97|139.47|137.97|1
1625371800000|2021-07-04 04:10:00|139.46|137.96|139.49|137.99|139.49|137.99|139.46|137.96|4
1625371810000|2021-07-04 04:10:10|139.48|137.98|139.47|137.97|139.49|137.99|139.47|137.97|4
1625371820000|2021-07-04 04:10:20|139.48|137.98|139.49|137.99|139.5|138|139.48|137.98|4
1625371830000|2021-07-04 04:10:30|139.48|137.98|139.48|137.98|139.49|137.99|139.48|137.98|3
1625371840000|2021-07-04 04:10:40|139.49|137.99|139.49|137.99|139.49|137.99|139.49|137.99|1
1625371850000|2021-07-04 04:10:50|139.48|137.98|139.44|137.94|139.49|137.99|139.43|137.93|7
1625371860000|2021-07-04 04:11:00|139.43|137.93|139.45|137.95|139.45|137.95|139.43|137.93|5
1625371870000|2021-07-04 04:11:10|139.44|137.94|139.43|137.93|139.44|137.94|139.43|137.93|2
1625371880000|2021-07-04 04:11:20|139.44|137.94|139.46|137.96|139.46|137.96|139.44|137.94|5
1625371890000|2021-07-04 04:11:30|139.45|137.95|139.46|137.96|139.46|137.96|139.45|137.95|4
1625371900000|2021-07-04 04:11:40|139.45|137.95|139.46|137.96|139.46|137.96|139.45|137.95|6
1625371910000|2021-07-04 04:11:50|139.48|137.98|139.48|137.98|139.48|137.98|139.48|137.98|1
1625371920000|2021-07-04 04:12:00|139.49|137.99|139.53|138.03|139.54|138.04|139.49|137.99|8
1625371930000|2021-07-04 04:12:10|139.54|138.04|139.59|138.09|139.6|138.1|139.52|138.02|13
1625371940000|2021-07-04 04:12:20|139.6|138.1|139.6|138.1|139.61|138.11|139.59|138.09|6
1625371950000|2021-07-04 04:12:30|139.62|138.12|139.56|138.06|139.63|138.13|139.56|138.06|12
1625371960000|2021-07-04 04:12:40|139.54|138.04|139.54|138.04|139.55|138.05|139.54|138.04|3
1625371970000|2021-07-04 04:12:50|139.55|138.05|139.53|138.03|139.55|138.05|139.53|138.03|3
1625371980000|2021-07-04 04:13:00|139.54|138.04|139.55|138.05|139.55|138.05|139.54|138.04|4
1625371990000|2021-07-04 04:13:10|139.54|138.04|139.54|138.04|139.55|138.05|139.54|138.04|3
1625372000000|2021-07-04 04:13:20|139.53|138.03|139.53|138.03|139.54|138.04|139.53|138.03|3
1625372010000|2021-07-04 04:13:30|139.52|138.02|139.5|138|139.52|138.02|139.5|138|3
1625372020000|2021-07-04 04:13:40|139.51|138.01|139.51|138.01|139.51|138.01|139.51|138.01|1
1625372030000|2021-07-04 04:13:50|139.5|138|139.51|138.01|139.53|138.03|139.5|138|5
1625372040000|2021-07-04 04:14:00|139.5|138|139.5|138|139.51|138.01|139.5|138|5
1625372050000|2021-07-04 04:14:10|139.51|138.01|139.5|138|139.51|138.01|139.5|138|6
1625372060000|2021-07-04 04:14:20|139.51|138.01|139.49|137.99|139.51|138.01|139.49|137.99|5
1625372070000|2021-07-04 04:14:30|139.51|138.01|139.5|138|139.51|138.01|139.49|137.99|11
1625372080000|2021-07-04 04:14:40|139.51|138.01|139.5|138|139.51|138.01|139.5|138|2
1625372090000|2021-07-04 04:14:50|139.51|138.01|139.5|138|139.52|138.02|139.49|137.99|9
1625372100000|2021-07-04 04:15:00|139.49|137.99|139.5|138|139.52|138.02|139.49|137.99|8
1625372110000|2021-07-04 04:15:10|139.49|137.99|139.49|137.99|139.51|138.01|139.49|137.99|7
1625372120000|2021-07-04 04:15:20|139.5|138|139.48|137.98|139.5|138|139.48|137.98|9
1625372130000|2021-07-04 04:15:30|139.47|137.97|139.48|137.98|139.5|138|139.47|137.97|10
1625372140000|2021-07-04 04:15:40|139.49|137.99|139.51|138.01|139.52|138.02|139.49|137.99|7
1625372150000|2021-07-04 04:15:50|139.52|138.02|139.53|138.03|139.53|138.03|139.51|138.01|6
1625372160000|2021-07-04 04:16:00|139.52|138.02|139.54|138.04|139.54|138.04|139.52|138.02|3
1625372170000|2021-07-04 04:16:10|139.53|138.03|139.59|138.09|139.6|138.1|139.53|138.03|11
1625372180000|2021-07-04 04:16:20|139.6|138.1|139.6|138.1|139.6|138.1|139.59|138.09|3
1625372190000|2021-07-04 04:16:30|139.61|138.11|139.6|138.1|139.61|138.11|139.59|138.09|6
1625372200000|2021-07-04 04:16:40|139.61|138.11|139.62|138.12|139.63|138.13|139.61|138.11|5
1625372210000|2021-07-04 04:16:50|139.64|138.14|139.65|138.15|139.66|138.16|139.63|138.13|10
1625372220000|2021-07-04 04:17:00|139.67|138.17|139.64|138.14|139.67|138.17|139.64|138.14|3
1625372230000|2021-07-04 04:17:10|139.63|138.13|139.62|138.12|139.63|138.13|139.61|138.11|4
1625372240000|2021-07-04 04:17:20|139.63|138.13|139.61|138.11|139.63|138.13|139.61|138.11|5
1625372260000|2021-07-04 04:17:40|139.62|138.12|139.61|138.11|139.62|138.12|139.6|138.1|6
1625372270000|2021-07-04 04:17:50|139.6|138.1|139.61|138.11|139.61|138.11|139.6|138.1|4
1625372290000|2021-07-04 04:18:10|139.62|138.12|139.62|138.12|139.62|138.12|139.61|138.11|3
1625372300000|2021-07-04 04:18:20|139.61|138.11|139.63|138.13|139.65|138.15|139.61|138.11|9
1625372320000|2021-07-04 04:18:40|139.65|138.15|139.64|138.14|139.65|138.15|139.63|138.13|4
1625372330000|2021-07-04 04:18:50|139.65|138.15|139.64|138.14|139.65|138.15|139.64|138.14|4
1625372350000|2021-07-04 04:19:10|139.63|138.13|139.64|138.14|139.64|138.14|139.63|138.13|2
1625372370000|2021-07-04 04:19:30|139.63|138.13|139.64|138.14|139.64|138.14|139.63|138.13|2
1625372380000|2021-07-04 04:19:40|139.65|138.15|139.64|138.14|139.65|138.15|139.64|138.14|2
1625372390000|2021-07-04 04:19:50|139.65|138.15|139.64|138.14|139.65|138.15|139.64|138.14|4
1625372400000|2021-07-04 04:20:00|139.65|138.15|139.65|138.15|139.65|138.15|139.65|138.15|1
1625372410000|2021-07-04 04:20:10|139.66|138.16|139.65|138.15|139.66|138.16|139.64|138.14|8
1625372420000|2021-07-04 04:20:20|139.64|138.14|139.64|138.14|139.65|138.15|139.64|138.14|7
1625372430000|2021-07-04 04:20:30|139.65|138.15|139.64|138.14|139.65|138.15|139.64|138.14|6
1625372440000|2021-07-04 04:20:40|139.63|138.13|139.64|138.14|139.64|138.14|139.63|138.13|6
1625372450000|2021-07-04 04:20:50|139.63|138.13|139.63|138.13|139.64|138.14|139.63|138.13|3
1625372460000|2021-07-04 04:21:00|139.64|138.14|139.66|138.16|139.67|138.17|139.64|138.14|5
1625372470000|2021-07-04 04:21:10|139.65|138.15|139.66|138.16|139.67|138.17|139.63|138.13|10
1625372490000|2021-07-04 04:21:30|139.65|138.15|139.65|138.15|139.65|138.15|139.64|138.14|3
1625372500000|2021-07-04 04:21:40|139.64|138.14|139.65|138.15|139.65|138.15|139.64|138.14|4
1625372510000|2021-07-04 04:21:50|139.64|138.14|139.6|138.1|139.64|138.14|139.59|138.09|18
1625372520000|2021-07-04 04:22:00|139.61|138.11|139.59|138.09|139.62|138.12|139.59|138.09|7
1625372530000|2021-07-04 04:22:10|139.6|138.1|139.59|138.09|139.6|138.1|139.58|138.08|7
1625372540000|2021-07-04 04:22:20|139.6|138.1|139.63|138.13|139.64|138.14|139.6|138.1|9
1625372550000|2021-07-04 04:22:30|139.64|138.14|139.66|138.16|139.67|138.17|139.63|138.13|8
1625372560000|2021-07-04 04:22:40|139.65|138.15|139.62|138.12|139.66|138.16|139.62|138.12|6
1625372570000|2021-07-04 04:22:50|139.63|138.13|139.62|138.12|139.63|138.13|139.62|138.12|6
1625372580000|2021-07-04 04:23:00|139.63|138.13|139.64|138.14|139.66|138.16|139.63|138.13|11
1625372590000|2021-07-04 04:23:10|139.65|138.15|139.66|138.16|139.66|138.16|139.65|138.15|4
1625372600000|2021-07-04 04:23:20|139.65|138.15|139.67|138.17|139.67|138.17|139.65|138.15|5
1625372610000|2021-07-04 04:23:30|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|2
1625372620000|2021-07-04 04:23:40|139.66|138.16|139.64|138.14|139.66|138.16|139.64|138.14|5
1625372630000|2021-07-04 04:23:50|139.65|138.15|139.65|138.15|139.65|138.15|139.64|138.14|5
1625372640000|2021-07-04 04:24:00|139.66|138.16|139.67|138.17|139.68|138.18|139.66|138.16|3
1625372650000|2021-07-04 04:24:10|139.68|138.18|139.68|138.18|139.68|138.18|139.68|138.18|1
1625372660000|2021-07-04 04:24:20|139.67|138.17|139.67|138.17|139.68|138.18|139.66|138.16|7
1625372670000|2021-07-04 04:24:30|139.68|138.18|139.7|138.2|139.7|138.2|139.68|138.18|10
1625372680000|2021-07-04 04:24:40|139.71|138.21|139.72|138.22|139.72|138.22|139.7|138.2|4
1625372690000|2021-07-04 04:24:50|139.74|138.24|139.75|138.25|139.75|138.25|139.73|138.23|10
1625372700000|2021-07-04 04:25:00|139.74|138.24|139.89|138.39|139.9|138.4|139.73|138.23|10
1625372710000|2021-07-04 04:25:10|139.88|138.38|139.87|138.37|139.89|138.39|139.85|138.35|6
1625372720000|2021-07-04 04:25:20|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|8
1625372730000|2021-07-04 04:25:30|139.91|138.41|139.96|138.46|139.99|138.49|139.9|138.4|16
1625372740000|2021-07-04 04:25:40|139.97|138.47|139.91|138.41|139.97|138.47|139.89|138.39|13
1625372750000|2021-07-04 04:25:50|139.9|138.4|139.91|138.41|139.91|138.41|139.89|138.39|12
1625372760000|2021-07-04 04:26:00|139.9|138.4|139.9|138.4|139.91|138.41|139.88|138.38|13
1625372770000|2021-07-04 04:26:10|139.89|138.39|139.9|138.4|139.9|138.4|139.89|138.39|6
1625372780000|2021-07-04 04:26:20|139.89|138.39|139.91|138.41|139.92|138.42|139.89|138.39|7
1625372790000|2021-07-04 04:26:30|139.9|138.4|139.76|138.26|139.9|138.4|139.75|138.25|12
1625372800000|2021-07-04 04:26:40|139.75|138.25|139.76|138.26|139.77|138.27|139.75|138.25|14
1625372810000|2021-07-04 04:26:50|139.75|138.25|139.75|138.25|139.76|138.26|139.75|138.25|7
1625372820000|2021-07-04 04:27:00|139.76|138.26|139.75|138.25|139.76|138.26|139.75|138.25|2
1625372830000|2021-07-04 04:27:10|139.76|138.26|139.77|138.27|139.78|138.28|139.76|138.26|6
1625372840000|2021-07-04 04:27:20|139.78|138.28|139.78|138.28|139.78|138.28|139.78|138.28|1
1625372850000|2021-07-04 04:27:30|139.77|138.27|139.77|138.27|139.77|138.27|139.77|138.27|1
1625372860000|2021-07-04 04:27:40|139.78|138.28|139.76|138.26|139.78|138.28|139.76|138.26|5
1625372870000|2021-07-04 04:27:50|139.77|138.27|139.76|138.26|139.78|138.28|139.75|138.25|8
1625372880000|2021-07-04 04:28:00|139.77|138.27|139.74|138.24|139.77|138.27|139.74|138.24|8
1625372900000|2021-07-04 04:28:20|139.73|138.23|139.66|138.16|139.73|138.23|139.65|138.15|9
1625372910000|2021-07-04 04:28:30|139.67|138.17|139.65|138.15|139.67|138.17|139.65|138.15|7
1625372920000|2021-07-04 04:28:40|139.66|138.16|139.66|138.16|139.66|138.16|139.65|138.15|3
1625372930000|2021-07-04 04:28:50|139.65|138.15|139.65|138.15|139.65|138.15|139.64|138.14|3
1625372940000|2021-07-04 04:29:00|139.66|138.16|139.68|138.18|139.68|138.18|139.66|138.16|5
1625372950000|2021-07-04 04:29:10|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|6
1625372960000|2021-07-04 04:29:20|139.65|138.15|139.63|138.13|139.66|138.16|139.62|138.12|7
1625372970000|2021-07-04 04:29:30|139.64|138.14|139.63|138.13|139.64|138.14|139.63|138.13|2
1625372980000|2021-07-04 04:29:40|139.62|138.12|139.68|138.18|139.69|138.19|139.62|138.12|7
1625372990000|2021-07-04 04:29:50|139.69|138.19|139.67|138.17|139.69|138.19|139.67|138.17|5
1625373000000|2021-07-04 04:30:00|139.66|138.16|139.66|138.16|139.68|138.18|139.65|138.15|9
1625373010000|2021-07-04 04:30:10|139.67|138.17|139.64|138.14|139.67|138.17|139.63|138.13|12
1625373020000|2021-07-04 04:30:20|139.63|138.13|139.63|138.13|139.65|138.15|139.63|138.13|11
1625373030000|2021-07-04 04:30:30|139.64|138.14|139.63|138.13|139.65|138.15|139.63|138.13|8
1625373050000|2021-07-04 04:30:50|139.64|138.14|139.63|138.13|139.64|138.14|139.63|138.13|4
1625373060000|2021-07-04 04:31:00|139.64|138.14|139.63|138.13|139.64|138.14|139.63|138.13|2
1625373080000|2021-07-04 04:31:20|139.62|138.12|139.63|138.13|139.64|138.14|139.62|138.12|6
1625373090000|2021-07-04 04:31:30|139.62|138.12|139.59|138.09|139.62|138.12|139.59|138.09|4
1625373100000|2021-07-04 04:31:40|139.6|138.1|139.61|138.11|139.61|138.11|139.59|138.09|6
1625373110000|2021-07-04 04:31:50|139.6|138.1|139.61|138.11|139.61|138.11|139.59|138.09|4
1625373120000|2021-07-04 04:32:00|139.62|138.12|139.69|138.19|139.69|138.19|139.62|138.12|7
1625373130000|2021-07-04 04:32:10|139.7|138.2|139.69|138.19|139.71|138.21|139.69|138.19|8
1625373140000|2021-07-04 04:32:20|139.7|138.2|139.7|138.2|139.71|138.21|139.7|138.2|3
1625373150000|2021-07-04 04:32:30|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|4
1625373160000|2021-07-04 04:32:40|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|2
1625373170000|2021-07-04 04:32:50|139.73|138.23|139.74|138.24|139.75|138.25|139.73|138.23|6
1625373180000|2021-07-04 04:33:00|139.72|138.22|139.72|138.22|139.73|138.23|139.71|138.21|7
1625373190000|2021-07-04 04:33:10|139.73|138.23|139.77|138.27|139.77|138.27|139.73|138.23|4
1625373200000|2021-07-04 04:33:20|139.76|138.26|139.77|138.27|139.77|138.27|139.76|138.26|2
1625373210000|2021-07-04 04:33:30|139.78|138.28|139.95|138.45|139.98|138.48|139.78|138.28|23
1625373220000|2021-07-04 04:33:40|139.96|138.46|139.99|138.49|139.99|138.49|139.95|138.45|10
1625373230000|2021-07-04 04:33:50|139.98|138.48|139.97|138.47|140|138.5|139.97|138.47|10
1625373240000|2021-07-04 04:34:00|139.95|138.45|139.96|138.46|139.96|138.46|139.92|138.42|7
1625373250000|2021-07-04 04:34:10|139.97|138.47|139.98|138.48|139.98|138.48|139.96|138.46|4
1625373260000|2021-07-04 04:34:20|139.99|138.49|139.96|138.46|139.99|138.49|139.95|138.45|10
1625373270000|2021-07-04 04:34:30|139.95|138.45|139.96|138.46|139.97|138.47|139.95|138.45|4
1625373280000|2021-07-04 04:34:40|139.95|138.45|139.95|138.45|139.96|138.46|139.95|138.45|3
1625373290000|2021-07-04 04:34:50|139.94|138.44|139.94|138.44|139.95|138.45|139.93|138.43|5
1625373300000|2021-07-04 04:35:00|139.93|138.43|139.94|138.44|139.94|138.44|139.93|138.43|6
1625373310000|2021-07-04 04:35:10|139.95|138.45|139.95|138.45|139.96|138.46|139.94|138.44|11
1625373320000|2021-07-04 04:35:20|139.94|138.44|139.95|138.45|139.97|138.47|139.94|138.44|6
1625373330000|2021-07-04 04:35:30|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|3
1625373340000|2021-07-04 04:35:40|139.95|138.45|139.98|138.48|139.99|138.49|139.95|138.45|12
1625373350000|2021-07-04 04:35:50|139.99|138.49|139.98|138.48|140|138.5|139.96|138.46|12
1625373360000|2021-07-04 04:36:00|139.97|138.47|139.99|138.49|139.99|138.49|139.97|138.47|5
1625373370000|2021-07-04 04:36:10|140.02|138.52|140.05|138.55|140.05|138.55|140.02|138.52|5
1625373380000|2021-07-04 04:36:20|140.06|138.56|140.03|138.53|140.08|138.58|140.02|138.52|6
1625373390000|2021-07-04 04:36:30|140.04|138.54|140.03|138.53|140.04|138.54|140.02|138.52|4
1625373400000|2021-07-04 04:36:40|140.02|138.52|140|138.5|140.03|138.53|139.99|138.49|10
1625373410000|2021-07-04 04:36:50|140.01|138.51|140|138.5|140.02|138.52|139.99|138.49|9
1625373420000|2021-07-04 04:37:00|140.01|138.51|140.02|138.52|140.03|138.53|139.99|138.49|8
1625373430000|2021-07-04 04:37:10|140.01|138.51|140.06|138.56|140.07|138.57|140.01|138.51|9
1625373440000|2021-07-04 04:37:20|140.07|138.57|140.07|138.57|140.07|138.57|140.07|138.57|1
1625373450000|2021-07-04 04:37:30|140.08|138.58|140.1|138.6|140.1|138.6|140.07|138.57|5
1625373460000|2021-07-04 04:37:40|140.11|138.61|140.11|138.61|140.12|138.62|140.11|138.61|5
1625373470000|2021-07-04 04:37:50|140.12|138.62|140.11|138.61|140.13|138.63|140.1|138.6|10
1625373480000|2021-07-04 04:38:00|140.1|138.6|140.13|138.63|140.13|138.63|140.1|138.6|8
1625373490000|2021-07-04 04:38:10|140.14|138.64|140.12|138.62|140.15|138.65|140.12|138.62|13
1625373500000|2021-07-04 04:38:20|140.13|138.63|140.11|138.61|140.13|138.63|140.11|138.61|7
1625373510000|2021-07-04 04:38:30|140.12|138.62|140.13|138.63|140.13|138.63|140.11|138.61|10
1625373520000|2021-07-04 04:38:40|140.12|138.62|140.13|138.63|140.14|138.64|140.12|138.62|7
1625373530000|2021-07-04 04:38:50|140.14|138.64|140.15|138.65|140.16|138.66|140.14|138.64|6
1625373540000|2021-07-04 04:39:00|140.13|138.63|140.14|138.64|140.14|138.64|140.12|138.62|6
1625373550000|2021-07-04 04:39:10|140.15|138.65|140.15|138.65|140.16|138.66|140.14|138.64|7
1625373560000|2021-07-04 04:39:20|140.16|138.66|140.16|138.66|140.17|138.67|140.16|138.66|3
1625373570000|2021-07-04 04:39:30|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|4
1625373580000|2021-07-04 04:39:40|140.17|138.67|140.19|138.69|140.19|138.69|140.17|138.67|2
1625373590000|2021-07-04 04:39:50|140.2|138.7|140.2|138.7|140.2|138.7|140.18|138.68|8
1625373600000|2021-07-04 04:40:00|140.21|138.71|140.2|138.7|140.22|138.72|140.2|138.7|4
1625373610000|2021-07-04 04:40:10|140.19|138.69|140.18|138.68|140.2|138.7|140.17|138.67|6
1625373620000|2021-07-04 04:40:20|140.19|138.69|140.18|138.68|140.19|138.69|140.18|138.68|4
1625373630000|2021-07-04 04:40:30|140.19|138.69|140.18|138.68|140.19|138.69|140.17|138.67|4
1625373640000|2021-07-04 04:40:40|140.17|138.67|140.18|138.68|140.18|138.68|140.17|138.67|6
1625373650000|2021-07-04 04:40:50|140.17|138.67|140.17|138.67|140.18|138.68|140.16|138.66|5
1625373670000|2021-07-04 04:41:10|140.16|138.66|140.17|138.67|140.17|138.67|140.15|138.65|6
1625373680000|2021-07-04 04:41:20|140.16|138.66|140.12|138.62|140.16|138.66|140.12|138.62|7
1625373690000|2021-07-04 04:41:30|140.11|138.61|140.08|138.58|140.11|138.61|140.08|138.58|10
1625373700000|2021-07-04 04:41:40|140.09|138.59|140.08|138.58|140.09|138.59|140.08|138.58|10
1625373710000|2021-07-04 04:41:50|140.07|138.57|140.07|138.57|140.08|138.58|140.07|138.57|7
1625373720000|2021-07-04 04:42:00|140.08|138.58|140.08|138.58|140.08|138.58|140.07|138.57|5
1625373730000|2021-07-04 04:42:10|140.07|138.57|140.06|138.56|140.07|138.57|140.06|138.56|4
1625373740000|2021-07-04 04:42:20|140.05|138.55|140.05|138.55|140.06|138.56|140.04|138.54|5
1625373750000|2021-07-04 04:42:30|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|3
1625373760000|2021-07-04 04:42:40|140.03|138.53|140.02|138.52|140.04|138.54|140.02|138.52|4
1625373770000|2021-07-04 04:42:50|140.03|138.53|140.03|138.53|140.04|138.54|140.03|138.53|3
1625373780000|2021-07-04 04:43:00|140.04|138.54|140.05|138.55|140.07|138.57|140.04|138.54|8
1625373790000|2021-07-04 04:43:10|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|8
1625373800000|2021-07-04 04:43:20|140.04|138.54|140.05|138.55|140.05|138.55|140.04|138.54|4
1625373810000|2021-07-04 04:43:30|140.04|138.54|140.05|138.55|140.05|138.55|140.04|138.54|2
1625373820000|2021-07-04 04:43:40|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|5
1625373830000|2021-07-04 04:43:50|140.05|138.55|140.05|138.55|140.05|138.55|140.05|138.55|1
1625373840000|2021-07-04 04:44:00|140.08|138.58|140.11|138.61|140.12|138.62|140.08|138.58|4
1625373850000|2021-07-04 04:44:10|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|4
1625373890000|2021-07-04 04:44:50|140.12|138.62|140.09|138.59|140.12|138.62|140.09|138.59|7
1625373900000|2021-07-04 04:45:00|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|8
1625373910000|2021-07-04 04:45:10|140.1|138.6|140.11|138.61|140.13|138.63|140.1|138.6|12
1625373920000|2021-07-04 04:45:20|140.12|138.62|140.11|138.61|140.12|138.62|140.1|138.6|6
1625373930000|2021-07-04 04:45:30|140.12|138.62|140.13|138.63|140.14|138.64|140.1|138.6|10
1625373940000|2021-07-04 04:45:40|140.14|138.64|140.21|138.71|140.21|138.71|140.14|138.64|23
1625373950000|2021-07-04 04:45:50|140.2|138.7|140.17|138.67|140.21|138.71|140.16|138.66|9
1625373960000|2021-07-04 04:46:00|140.16|138.66|140.12|138.62|140.16|138.66|140.12|138.62|4
1625373970000|2021-07-04 04:46:10|140.13|138.63|140.08|138.58|140.13|138.63|140.07|138.57|13
1625373980000|2021-07-04 04:46:20|140.09|138.59|140.1|138.6|140.1|138.6|140.09|138.59|10
1625373990000|2021-07-04 04:46:30|140.11|138.61|140.1|138.6|140.11|138.61|140.09|138.59|9
1625374000000|2021-07-04 04:46:40|140.09|138.59|140.05|138.55|140.09|138.59|140.04|138.54|11
1625374010000|2021-07-04 04:46:50|140.04|138.54|140.11|138.61|140.11|138.61|140.04|138.54|8
1625374020000|2021-07-04 04:47:00|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|4
1625374030000|2021-07-04 04:47:10|140.1|138.6|140.05|138.55|140.11|138.61|140.05|138.55|11
1625374040000|2021-07-04 04:47:20|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|5
1625374050000|2021-07-04 04:47:30|140.06|138.56|140.05|138.55|140.06|138.56|140.04|138.54|10
1625374060000|2021-07-04 04:47:40|140.04|138.54|140.06|138.56|140.06|138.56|140.03|138.53|11
1625374070000|2021-07-04 04:47:50|140.05|138.55|140.05|138.55|140.06|138.56|140.02|138.52|12
1625374080000|2021-07-04 04:48:00|140.06|138.56|140.08|138.58|140.09|138.59|140.06|138.56|9
1625374090000|2021-07-04 04:48:10|140.09|138.59|140.08|138.58|140.09|138.59|140.08|138.58|2
1625374100000|2021-07-04 04:48:20|140.07|138.57|140.04|138.54|140.07|138.57|140.03|138.53|5
1625374110000|2021-07-04 04:48:30|140.05|138.55|140.06|138.56|140.06|138.56|140.04|138.54|4
1625374120000|2021-07-04 04:48:40|140.07|138.57|140|138.5|140.07|138.57|140|138.5|13
1625374130000|2021-07-04 04:48:50|140.01|138.51|139.99|138.49|140.01|138.51|139.98|138.48|7
1625374140000|2021-07-04 04:49:00|139.98|138.48|140|138.5|140.01|138.51|139.98|138.48|9
1625374150000|2021-07-04 04:49:10|140.01|138.51|140.02|138.52|140.02|138.52|140|138.5|6
1625374160000|2021-07-04 04:49:20|140.01|138.51|139.99|138.49|140.01|138.51|139.98|138.48|5
1625374170000|2021-07-04 04:49:30|139.98|138.48|139.98|138.48|139.99|138.49|139.98|138.48|7
1625374180000|2021-07-04 04:49:40|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|2
1625374190000|2021-07-04 04:49:50|139.97|138.47|139.96|138.46|139.98|138.48|139.96|138.46|6
1625374200000|2021-07-04 04:50:00|139.97|138.47|139.97|138.47|139.98|138.48|139.97|138.47|3
1625374210000|2021-07-04 04:50:10|139.98|138.48|140|138.5|140.01|138.51|139.97|138.47|10
1625374220000|2021-07-04 04:50:20|140.01|138.51|139.99|138.49|140.01|138.51|139.99|138.49|11
1625374230000|2021-07-04 04:50:30|140|138.5|140.04|138.54|140.05|138.55|140|138.5|8
1625374240000|2021-07-04 04:50:40|140.03|138.53|140.05|138.55|140.06|138.56|140.03|138.53|3
1625374250000|2021-07-04 04:50:50|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|5
1625374260000|2021-07-04 04:51:00|140.05|138.55|140.04|138.54|140.05|138.55|140.03|138.53|4
1625374270000|2021-07-04 04:51:10|140.05|138.55|140.05|138.55|140.05|138.55|140.04|138.54|3
1625374280000|2021-07-04 04:51:20|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|5
1625374290000|2021-07-04 04:51:30|140.01|138.51|140.02|138.52|140.02|138.52|140.01|138.51|4
1625374300000|2021-07-04 04:51:40|140.01|138.51|140.02|138.52|140.02|138.52|140.01|138.51|4
1625374310000|2021-07-04 04:51:50|140.01|138.51|140.06|138.56|140.06|138.56|140.01|138.51|8
1625374320000|2021-07-04 04:52:00|140.07|138.57|140.04|138.54|140.07|138.57|140.04|138.54|3
1625374330000|2021-07-04 04:52:10|140.05|138.55|140.03|138.53|140.05|138.55|140.02|138.52|7
1625374350000|2021-07-04 04:52:30|140.01|138.51|140.01|138.51|140.02|138.52|140.01|138.51|5
1625374360000|2021-07-04 04:52:40|140|138.5|139.97|138.47|140|138.5|139.97|138.47|8
1625374370000|2021-07-04 04:52:50|139.98|138.48|139.98|138.48|139.99|138.49|139.95|138.45|13
1625374380000|2021-07-04 04:53:00|139.97|138.47|139.98|138.48|139.99|138.49|139.96|138.46|8
1625374390000|2021-07-04 04:53:10|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|3
1625374400000|2021-07-04 04:53:20|139.98|138.48|139.95|138.45|139.99|138.49|139.95|138.45|10
1625374410000|2021-07-04 04:53:30|139.96|138.46|139.97|138.47|139.97|138.47|139.95|138.45|7
1625374430000|2021-07-04 04:53:50|139.96|138.46|139.97|138.47|139.98|138.48|139.96|138.46|8
1625374440000|2021-07-04 04:54:00|139.96|138.46|139.96|138.46|139.97|138.47|139.95|138.45|8
1625374450000|2021-07-04 04:54:10|139.97|138.47|139.96|138.46|139.97|138.47|139.95|138.45|6
1625374460000|2021-07-04 04:54:20|139.95|138.45|139.95|138.45|139.96|138.46|139.95|138.45|3
1625374470000|2021-07-04 04:54:30|139.96|138.46|139.95|138.45|139.96|138.46|139.95|138.45|4
1625374480000|2021-07-04 04:54:40|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625374490000|2021-07-04 04:54:50|139.95|138.45|139.95|138.45|139.96|138.46|139.95|138.45|11
1625374500000|2021-07-04 04:55:00|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|3
1625374510000|2021-07-04 04:55:10|139.95|138.45|139.96|138.46|139.96|138.46|139.95|138.45|6
1625374520000|2021-07-04 04:55:20|139.95|138.45|139.96|138.46|139.96|138.46|139.95|138.45|4
1625374530000|2021-07-04 04:55:30|139.95|138.45|139.95|138.45|139.95|138.45|139.93|138.43|7
1625374540000|2021-07-04 04:55:40|139.94|138.44|139.95|138.45|139.95|138.45|139.94|138.44|2
1625374550000|2021-07-04 04:55:50|139.94|138.44|139.95|138.45|139.96|138.46|139.94|138.44|4
1625374560000|2021-07-04 04:56:00|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625374570000|2021-07-04 04:56:10|139.95|138.45|139.94|138.44|139.95|138.45|139.94|138.44|2
1625374590000|2021-07-04 04:56:30|139.93|138.43|139.93|138.43|139.94|138.44|139.93|138.43|3
1625374600000|2021-07-04 04:56:40|139.94|138.44|139.96|138.46|139.97|138.47|139.94|138.44|4
1625374610000|2021-07-04 04:56:50|139.97|138.47|139.98|138.48|139.99|138.49|139.96|138.46|8
1625374620000|2021-07-04 04:57:00|139.99|138.49|139.98|138.48|139.99|138.49|139.97|138.47|6
1625374630000|2021-07-04 04:57:10|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|4
1625374640000|2021-07-04 04:57:20|139.99|138.49|139.98|138.48|139.99|138.49|139.97|138.47|4
1625374650000|2021-07-04 04:57:30|139.97|138.47|139.98|138.48|139.98|138.48|139.97|138.47|2
1625374660000|2021-07-04 04:57:40|139.97|138.47|139.98|138.48|139.98|138.48|139.97|138.47|2
1625374670000|2021-07-04 04:57:50|139.99|138.49|139.99|138.49|139.99|138.49|139.99|138.49|1
1625374680000|2021-07-04 04:58:00|140|138.5|139.99|138.49|140|138.5|139.98|138.48|6
1625374690000|2021-07-04 04:58:10|139.98|138.48|139.98|138.48|139.98|138.48|139.98|138.48|1
1625374700000|2021-07-04 04:58:20|139.99|138.49|139.99|138.49|140|138.5|139.99|138.49|3
1625374710000|2021-07-04 04:58:30|139.98|138.48|140|138.5|140.01|138.51|139.98|138.48|8
1625374730000|2021-07-04 04:58:50|140.01|138.51|140|138.5|140.01|138.51|139.99|138.49|4
1625374740000|2021-07-04 04:59:00|139.99|138.49|139.97|138.47|140.01|138.51|139.97|138.47|11
1625374750000|2021-07-04 04:59:10|139.98|138.48|139.97|138.47|139.98|138.48|139.97|138.47|2
1625374760000|2021-07-04 04:59:20|139.98|138.48|139.98|138.48|139.99|138.49|139.97|138.47|9
1625374770000|2021-07-04 04:59:30|139.97|138.47|139.96|138.46|139.97|138.47|139.96|138.46|6
1625374780000|2021-07-04 04:59:40|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1625374790000|2021-07-04 04:59:50|139.96|138.46|139.98|138.48|139.98|138.48|139.96|138.46|3
1625374800000|2021-07-04 05:00:00|139.99|138.49|139.98|138.48|139.99|138.49|139.98|138.48|6
1625374810000|2021-07-04 05:00:10|139.97|138.47|139.95|138.45|139.97|138.47|139.95|138.45|3
1625374820000|2021-07-04 05:00:20|139.96|138.46|139.93|138.43|139.96|138.46|139.93|138.43|6
1625374830000|2021-07-04 05:00:30|139.94|138.44|139.93|138.43|139.94|138.44|139.92|138.42|5
1625374840000|2021-07-04 05:00:40|139.94|138.44|139.93|138.43|139.94|138.44|139.92|138.42|4
1625374850000|2021-07-04 05:00:50|139.92|138.42|139.89|138.39|139.93|138.43|139.89|138.39|5
1625374860000|2021-07-04 05:01:00|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|5
1625374870000|2021-07-04 05:01:10|139.87|138.37|139.87|138.37|139.87|138.37|139.87|138.37|1
1625374880000|2021-07-04 05:01:20|139.88|138.38|139.86|138.36|139.88|138.38|139.86|138.36|2
1625374900000|2021-07-04 05:01:40|139.85|138.35|139.85|138.35|139.85|138.35|139.84|138.34|3
1625374910000|2021-07-04 05:01:50|139.86|138.36|139.86|138.36|139.86|138.36|139.85|138.35|9
1625374920000|2021-07-04 05:02:00|139.87|138.37|139.88|138.38|139.88|138.38|139.87|138.37|4
1625374930000|2021-07-04 05:02:10|139.87|138.37|139.9|138.4|139.91|138.41|139.87|138.37|8
1625374940000|2021-07-04 05:02:20|139.89|138.39|139.9|138.4|139.9|138.4|139.89|138.39|2
1625374950000|2021-07-04 05:02:30|139.91|138.41|139.92|138.42|139.93|138.43|139.91|138.41|4
1625374960000|2021-07-04 05:02:40|139.9|138.4|139.89|138.39|139.92|138.42|139.89|138.39|9
1625374970000|2021-07-04 05:02:50|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|3
1625374980000|2021-07-04 05:03:00|139.89|138.39|139.9|138.4|139.9|138.4|139.89|138.39|2
1625374990000|2021-07-04 05:03:10|139.89|138.39|139.91|138.41|139.91|138.41|139.87|138.37|7
1625375000000|2021-07-04 05:03:20|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|2
1625375010000|2021-07-04 05:03:30|139.87|138.37|139.86|138.36|139.87|138.37|139.85|138.35|4
1625375020000|2021-07-04 05:03:40|139.85|138.35|139.86|138.36|139.87|138.37|139.85|138.35|6
1625375030000|2021-07-04 05:03:50|139.85|138.35|139.85|138.35|139.87|138.37|139.85|138.35|5
1625375040000|2021-07-04 05:04:00|139.86|138.36|139.89|138.39|139.89|138.39|139.86|138.36|3
1625375050000|2021-07-04 05:04:10|139.88|138.38|139.88|138.38|139.88|138.38|139.87|138.37|7
1625375060000|2021-07-04 05:04:20|139.87|138.37|139.87|138.37|139.89|138.39|139.86|138.36|8
1625375070000|2021-07-04 05:04:30|139.86|138.36|139.85|138.35|139.86|138.36|139.84|138.34|12
1625375080000|2021-07-04 05:04:40|139.86|138.36|139.87|138.37|139.87|138.37|139.85|138.35|4
1625375090000|2021-07-04 05:04:50|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1625375110000|2021-07-04 05:05:10|139.87|138.37|139.87|138.37|139.87|138.37|139.86|138.36|3
1625375120000|2021-07-04 05:05:20|139.86|138.36|139.86|138.36|139.87|138.37|139.86|138.36|5
1625375130000|2021-07-04 05:05:30|139.87|138.37|139.88|138.38|139.89|138.39|139.87|138.37|6
1625375140000|2021-07-04 05:05:40|139.89|138.39|139.89|138.39|139.89|138.39|139.88|138.38|3
1625375150000|2021-07-04 05:05:50|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625375160000|2021-07-04 05:06:00|139.89|138.39|139.88|138.38|139.89|138.39|139.86|138.36|5
1625375170000|2021-07-04 05:06:10|139.9|138.4|139.91|138.41|139.91|138.41|139.9|138.4|8
1625375180000|2021-07-04 05:06:20|139.9|138.4|139.92|138.42|139.92|138.42|139.89|138.39|9
1625375190000|2021-07-04 05:06:30|139.93|138.43|139.92|138.42|139.93|138.43|139.91|138.41|5
1625375200000|2021-07-04 05:06:40|139.91|138.41|139.91|138.41|139.92|138.42|139.91|138.41|7
1625375210000|2021-07-04 05:06:50|139.92|138.42|139.9|138.4|139.92|138.42|139.9|138.4|5
1625375220000|2021-07-04 05:07:00|139.89|138.39|139.9|138.4|139.91|138.41|139.88|138.38|14
1625375240000|2021-07-04 05:07:20|139.89|138.39|139.9|138.4|139.9|138.4|139.88|138.38|12
1625375250000|2021-07-04 05:07:30|139.91|138.41|139.88|138.38|139.91|138.41|139.87|138.37|10
1625375260000|2021-07-04 05:07:40|139.87|138.37|139.86|138.36|139.87|138.37|139.86|138.36|2
1625375270000|2021-07-04 05:07:50|139.87|138.37|139.87|138.37|139.88|138.38|139.87|138.37|3
1625375280000|2021-07-04 05:08:00|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|2
1625375300000|2021-07-04 05:08:20|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|2
1625375310000|2021-07-04 05:08:30|139.88|138.38|139.9|138.4|139.9|138.4|139.88|138.38|7
1625375320000|2021-07-04 05:08:40|139.89|138.39|139.91|138.41|139.92|138.42|139.88|138.38|7
1625375330000|2021-07-04 05:08:50|139.92|138.42|139.92|138.42|139.92|138.42|139.92|138.42|1
1625375340000|2021-07-04 05:09:00|139.93|138.43|139.91|138.41|139.93|138.43|139.91|138.41|3
1625375350000|2021-07-04 05:09:10|139.92|138.42|139.92|138.42|139.92|138.42|139.9|138.4|5
1625375360000|2021-07-04 05:09:20|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|2
1625375370000|2021-07-04 05:09:30|139.93|138.43|139.95|138.45|139.95|138.45|139.92|138.42|7
1625375380000|2021-07-04 05:09:40|139.94|138.44|139.93|138.43|139.94|138.44|139.92|138.42|6
1625375400000|2021-07-04 05:10:00|139.92|138.42|139.93|138.43|139.94|138.44|139.92|138.42|4
1625375410000|2021-07-04 05:10:10|139.92|138.42|139.92|138.42|139.94|138.44|139.91|138.41|7
1625375420000|2021-07-04 05:10:20|139.93|138.43|139.92|138.42|139.93|138.43|139.92|138.42|2
1625375430000|2021-07-04 05:10:30|139.91|138.41|139.87|138.37|139.91|138.41|139.87|138.37|8
1625375440000|2021-07-04 05:10:40|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|3
1625375450000|2021-07-04 05:10:50|139.87|138.37|139.87|138.37|139.87|138.37|139.86|138.36|3
1625375460000|2021-07-04 05:11:00|139.88|138.38|139.86|138.36|139.88|138.38|139.84|138.34|8
1625375470000|2021-07-04 05:11:10|139.87|138.37|139.89|138.39|139.9|138.4|139.87|138.37|6
1625375480000|2021-07-04 05:11:20|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|6
1625375490000|2021-07-04 05:11:30|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|2
1625375500000|2021-07-04 05:11:40|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|2
1625375510000|2021-07-04 05:11:50|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|4
1625375520000|2021-07-04 05:12:00|139.9|138.4|139.89|138.39|139.9|138.4|139.89|138.39|2
1625375530000|2021-07-04 05:12:10|139.88|138.38|139.88|138.38|139.89|138.39|139.88|138.38|7
1625375540000|2021-07-04 05:12:20|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|4
1625375550000|2021-07-04 05:12:30|139.87|138.37|139.88|138.38|139.89|138.39|139.87|138.37|10
1625375560000|2021-07-04 05:12:40|139.89|138.39|139.95|138.45|139.95|138.45|139.89|138.39|11
1625375580000|2021-07-04 05:13:00|139.94|138.44|139.95|138.45|139.95|138.45|139.93|138.43|6
1625375590000|2021-07-04 05:13:10|139.96|138.46|139.97|138.47|139.98|138.48|139.96|138.46|6
1625375600000|2021-07-04 05:13:20|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625375610000|2021-07-04 05:13:30|139.95|138.45|139.96|138.46|139.96|138.46|139.94|138.44|3
1625375620000|2021-07-04 05:13:40|139.94|138.44|139.94|138.44|139.95|138.45|139.92|138.42|7
1625375630000|2021-07-04 05:13:50|139.95|138.45|139.93|138.43|139.95|138.45|139.93|138.43|2
1625375640000|2021-07-04 05:14:00|139.92|138.42|139.88|138.38|139.92|138.42|139.88|138.38|5
1625375650000|2021-07-04 05:14:10|139.89|138.39|139.85|138.35|139.89|138.39|139.85|138.35|5
1625375660000|2021-07-04 05:14:20|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1625375670000|2021-07-04 05:14:30|139.87|138.37|139.84|138.34|139.89|138.39|139.84|138.34|9
1625375680000|2021-07-04 05:14:40|139.85|138.35|139.85|138.35|139.86|138.36|139.85|138.35|7
1625375690000|2021-07-04 05:14:50|139.86|138.36|139.87|138.37|139.87|138.37|139.85|138.35|10
1625375700000|2021-07-04 05:15:00|139.88|138.38|139.87|138.37|139.89|138.39|139.87|138.37|4
1625375710000|2021-07-04 05:15:10|139.88|138.38|139.88|138.38|139.89|138.39|139.87|138.37|11
1625375720000|2021-07-04 05:15:20|139.87|138.37|139.87|138.37|139.87|138.37|139.87|138.37|1
1625375730000|2021-07-04 05:15:30|139.88|138.38|139.87|138.37|139.88|138.38|139.87|138.37|2
1625375740000|2021-07-04 05:15:40|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1625375770000|2021-07-04 05:16:10|139.85|138.35|139.86|138.36|139.87|138.37|139.85|138.35|6
1625375780000|2021-07-04 05:16:20|139.87|138.37|139.85|138.35|139.87|138.37|139.84|138.34|7
1625375790000|2021-07-04 05:16:30|139.84|138.34|139.78|138.28|139.85|138.35|139.78|138.28|16
1625375800000|2021-07-04 05:16:40|139.79|138.29|139.75|138.25|139.79|138.29|139.75|138.25|11
1625375810000|2021-07-04 05:16:50|139.74|138.24|139.75|138.25|139.75|138.25|139.74|138.24|2
1625375820000|2021-07-04 05:17:00|139.74|138.24|139.75|138.25|139.75|138.25|139.74|138.24|8
1625375830000|2021-07-04 05:17:10|139.74|138.24|139.76|138.26|139.77|138.27|139.74|138.24|4
1625375840000|2021-07-04 05:17:20|139.75|138.25|139.73|138.23|139.76|138.26|139.73|138.23|9
1625375850000|2021-07-04 05:17:30|139.74|138.24|139.73|138.23|139.75|138.25|139.73|138.23|6
1625375860000|2021-07-04 05:17:40|139.74|138.24|139.73|138.23|139.75|138.25|139.73|138.23|8
1625375870000|2021-07-04 05:17:50|139.74|138.24|139.73|138.23|139.74|138.24|139.73|138.23|2
1625375880000|2021-07-04 05:18:00|139.74|138.24|139.74|138.24|139.74|138.24|139.74|138.24|1
1625375890000|2021-07-04 05:18:10|139.73|138.23|139.71|138.21|139.74|138.24|139.7|138.2|9
1625375900000|2021-07-04 05:18:20|139.7|138.2|139.7|138.2|139.7|138.2|139.7|138.2|1
1625375910000|2021-07-04 05:18:30|139.71|138.21|139.69|138.19|139.71|138.21|139.68|138.18|9
1625375920000|2021-07-04 05:18:40|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|6
1625375930000|2021-07-04 05:18:50|139.71|138.21|139.72|138.22|139.74|138.24|139.71|138.21|8
1625375940000|2021-07-04 05:19:00|139.73|138.23|139.76|138.26|139.77|138.27|139.73|138.23|8
1625375950000|2021-07-04 05:19:10|139.75|138.25|139.75|138.25|139.76|138.26|139.74|138.24|11
1625375960000|2021-07-04 05:19:20|139.76|138.26|139.75|138.25|139.76|138.26|139.75|138.25|6
1625375970000|2021-07-04 05:19:30|139.76|138.26|139.79|138.29|139.8|138.3|139.76|138.26|4
1625375980000|2021-07-04 05:19:40|139.8|138.3|139.8|138.3|139.81|138.31|139.79|138.29|11
1625375990000|2021-07-04 05:19:50|139.79|138.29|139.8|138.3|139.8|138.3|139.79|138.29|4
1625376000000|2021-07-04 05:20:00|139.81|138.31|139.8|138.3|139.81|138.31|139.8|138.3|8
1625376010000|2021-07-04 05:20:10|139.81|138.31|139.81|138.31|139.81|138.31|139.8|138.3|11
1625376020000|2021-07-04 05:20:20|139.8|138.3|139.8|138.3|139.8|138.3|139.8|138.3|1
1625376030000|2021-07-04 05:20:30|139.81|138.31|139.81|138.31|139.81|138.31|139.81|138.31|1
1625376040000|2021-07-04 05:20:40|139.8|138.3|139.81|138.31|139.81|138.31|139.8|138.3|4
1625376050000|2021-07-04 05:20:50|139.8|138.3|139.8|138.3|139.81|138.31|139.8|138.3|3
1625376060000|2021-07-04 05:21:00|139.81|138.31|139.84|138.34|139.84|138.34|139.8|138.3|6
1625376070000|2021-07-04 05:21:10|139.85|138.35|139.93|138.43|139.93|138.43|139.85|138.35|9
1625376080000|2021-07-04 05:21:20|139.92|138.42|139.94|138.44|139.94|138.44|139.92|138.42|5
1625376090000|2021-07-04 05:21:30|139.93|138.43|139.93|138.43|139.95|138.45|139.93|138.43|5
1625376100000|2021-07-04 05:21:40|139.95|138.45|139.95|138.45|139.96|138.46|139.94|138.44|5
1625376110000|2021-07-04 05:21:50|139.96|138.46|139.96|138.46|139.96|138.46|139.95|138.45|3
1625376120000|2021-07-04 05:22:00|139.97|138.47|139.96|138.46|139.98|138.48|139.96|138.46|4
1625376130000|2021-07-04 05:22:10|139.97|138.47|139.97|138.47|139.98|138.48|139.97|138.47|5
1625376140000|2021-07-04 05:22:20|139.98|138.48|139.98|138.48|139.98|138.48|139.97|138.47|3
1625376150000|2021-07-04 05:22:30|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|9
1625376160000|2021-07-04 05:22:40|139.98|138.48|140.01|138.51|140.01|138.51|139.98|138.48|4
1625376170000|2021-07-04 05:22:50|140|138.5|140.01|138.51|140.02|138.52|139.99|138.49|10
1625376190000|2021-07-04 05:23:10|140.02|138.52|139.99|138.49|140.02|138.52|139.99|138.49|8
1625376210000|2021-07-04 05:23:30|140|138.5|140|138.5|140.01|138.51|140|138.5|3
1625376220000|2021-07-04 05:23:40|140.01|138.51|140.02|138.52|140.02|138.52|140.01|138.51|2
1625376230000|2021-07-04 05:23:50|140.03|138.53|140.04|138.54|140.05|138.55|140.01|138.51|9
1625376250000|2021-07-04 05:24:10|140.05|138.55|140.1|138.6|140.1|138.6|140.05|138.55|5
1625376260000|2021-07-04 05:24:20|140.09|138.59|140.13|138.63|140.13|138.63|140.09|138.59|9
1625376270000|2021-07-04 05:24:30|140.15|138.65|140.18|138.68|140.19|138.69|140.15|138.65|7
1625376280000|2021-07-04 05:24:40|140.17|138.67|140.15|138.65|140.17|138.67|140.13|138.63|7
1625376290000|2021-07-04 05:24:50|140.14|138.64|140.11|138.61|140.14|138.64|140.11|138.61|4
1625376300000|2021-07-04 05:25:00|140.12|138.62|140.13|138.63|140.14|138.64|140.11|138.61|7
1625376310000|2021-07-04 05:25:10|140.14|138.64|140.13|138.63|140.14|138.64|140.11|138.61|8
1625376320000|2021-07-04 05:25:20|140.12|138.62|140.12|138.62|140.14|138.64|140.12|138.62|5
1625376330000|2021-07-04 05:25:30|140.13|138.63|140.16|138.66|140.17|138.67|140.11|138.61|9
1625376340000|2021-07-04 05:25:40|140.17|138.67|140.14|138.64|140.17|138.67|140.13|138.63|9
1625376350000|2021-07-04 05:25:50|140.13|138.63|140.15|138.65|140.15|138.65|140.13|138.63|10
1625376360000|2021-07-04 05:26:00|140.14|138.64|140.13|138.63|140.14|138.64|140.13|138.63|2
1625376370000|2021-07-04 05:26:10|140.14|138.64|140.15|138.65|140.15|138.65|140.13|138.63|6
1625376380000|2021-07-04 05:26:20|140.14|138.64|140.14|138.64|140.15|138.65|140.14|138.64|3
1625376390000|2021-07-04 05:26:30|140.15|138.65|140.16|138.66|140.17|138.67|140.14|138.64|9
1625376400000|2021-07-04 05:26:40|140.17|138.67|140.15|138.65|140.17|138.67|140.15|138.65|5
1625376410000|2021-07-04 05:26:50|140.14|138.64|140.11|138.61|140.14|138.64|140.1|138.6|10
1625376420000|2021-07-04 05:27:00|140.1|138.6|140.08|138.58|140.1|138.6|140.08|138.58|3
1625376430000|2021-07-04 05:27:10|140.07|138.57|140.05|138.55|140.08|138.58|140.05|138.55|11
1625376440000|2021-07-04 05:27:20|140.04|138.54|140.04|138.54|140.05|138.55|140.04|138.54|3
1625376450000|2021-07-04 05:27:30|140.05|138.55|140.04|138.54|140.05|138.55|140.04|138.54|2
1625376460000|2021-07-04 05:27:40|140.05|138.55|140.04|138.54|140.05|138.55|140.04|138.54|4
1625376470000|2021-07-04 05:27:50|140.05|138.55|140.04|138.54|140.05|138.55|140.03|138.53|4
1625376480000|2021-07-04 05:28:00|140.05|138.55|140.04|138.54|140.05|138.55|140.03|138.53|8
1625376490000|2021-07-04 05:28:10|140.05|138.55|140.09|138.59|140.11|138.61|140.05|138.55|11
1625376500000|2021-07-04 05:28:20|140.1|138.6|140.1|138.6|140.1|138.6|140.09|138.59|7
1625376510000|2021-07-04 05:28:30|140.09|138.59|140.09|138.59|140.1|138.6|140.09|138.59|3
1625376520000|2021-07-04 05:28:40|140.1|138.6|140.08|138.58|140.1|138.6|140.07|138.57|5
1625376530000|2021-07-04 05:28:50|140.09|138.59|140.06|138.56|140.09|138.59|140.06|138.56|4
1625376540000|2021-07-04 05:29:00|140.07|138.57|140.06|138.56|140.08|138.58|140.06|138.56|6
1625376550000|2021-07-04 05:29:10|140.07|138.57|140.05|138.55|140.07|138.57|140.05|138.55|11
1625376560000|2021-07-04 05:29:20|140.06|138.56|140.05|138.55|140.06|138.56|140.05|138.55|8
1625376570000|2021-07-04 05:29:30|140.04|138.54|140|138.5|140.05|138.55|139.99|138.49|9
1625376580000|2021-07-04 05:29:40|139.99|138.49|139.99|138.49|139.99|138.49|139.99|138.49|1
1625376590000|2021-07-04 05:29:50|140|138.5|139.98|138.48|140|138.5|139.98|138.48|8
1625376600000|2021-07-04 05:30:00|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|5
1625376610000|2021-07-04 05:30:10|139.98|138.48|139.99|138.49|139.99|138.49|139.98|138.48|2
1625376620000|2021-07-04 05:30:20|139.98|138.48|139.98|138.48|139.99|138.49|139.98|138.48|5
1625376630000|2021-07-04 05:30:30|139.99|138.49|140.03|138.53|140.04|138.54|139.99|138.49|9
1625376640000|2021-07-04 05:30:40|140.04|138.54|140.04|138.54|140.04|138.54|140.03|138.53|5
1625376650000|2021-07-04 05:30:50|140.03|138.53|140.04|138.54|140.04|138.54|140.03|138.53|2
1625376660000|2021-07-04 05:31:00|140.05|138.55|140.07|138.57|140.09|138.59|140.05|138.55|5
1625376670000|2021-07-04 05:31:10|140.08|138.58|140.17|138.67|140.17|138.67|140.08|138.58|7
1625376680000|2021-07-04 05:31:20|140.16|138.66|140.13|138.63|140.18|138.68|140.12|138.62|13
1625376690000|2021-07-04 05:31:30|140.14|138.64|140.16|138.66|140.17|138.67|140.13|138.63|10
1625376700000|2021-07-04 05:31:40|140.15|138.65|140.16|138.66|140.17|138.67|140.15|138.65|6
1625376710000|2021-07-04 05:31:50|140.15|138.65|140.15|138.65|140.17|138.67|140.15|138.65|11
1625376720000|2021-07-04 05:32:00|140.16|138.66|140.17|138.67|140.18|138.68|140.16|138.66|4
1625376730000|2021-07-04 05:32:10|140.16|138.66|140.14|138.64|140.16|138.66|140.14|138.64|3
1625376740000|2021-07-04 05:32:20|140.15|138.65|140.14|138.64|140.15|138.65|140.13|138.63|8
1625376750000|2021-07-04 05:32:30|140.13|138.63|140.07|138.57|140.14|138.64|140.07|138.57|9
1625376760000|2021-07-04 05:32:40|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|6
1625376770000|2021-07-04 05:32:50|140.08|138.58|140.06|138.56|140.08|138.58|140.06|138.56|5
1625376780000|2021-07-04 05:33:00|140.07|138.57|140.09|138.59|140.09|138.59|140.06|138.56|6
1625376790000|2021-07-04 05:33:10|140.1|138.6|140.14|138.64|140.14|138.64|140.1|138.6|9
1625376800000|2021-07-04 05:33:20|140.13|138.63|140.19|138.69|140.21|138.71|140.12|138.62|12
1625376810000|2021-07-04 05:33:30|140.21|138.71|140.27|138.77|140.27|138.77|140.2|138.7|9
1625376820000|2021-07-04 05:33:40|140.29|138.79|140.24|138.74|140.29|138.79|140.23|138.73|12
1625376830000|2021-07-04 05:33:50|140.25|138.75|140.26|138.76|140.27|138.77|140.24|138.74|10
1625376840000|2021-07-04 05:34:00|140.27|138.77|140.28|138.78|140.29|138.79|140.26|138.76|7
1625376850000|2021-07-04 05:34:10|140.29|138.79|140.33|138.83|140.35|138.85|140.28|138.78|13
1625376860000|2021-07-04 05:34:20|140.34|138.84|140.33|138.83|140.34|138.84|140.32|138.82|6
1625376870000|2021-07-04 05:34:30|140.34|138.84|140.36|138.86|140.36|138.86|140.33|138.83|7
1625376880000|2021-07-04 05:34:40|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|3
1625376890000|2021-07-04 05:34:50|140.4|138.9|140.38|138.88|140.4|138.9|140.35|138.85|10
1625376900000|2021-07-04 05:35:00|140.37|138.87|140.4|138.9|140.4|138.9|140.37|138.87|8
1625376910000|2021-07-04 05:35:10|140.39|138.89|140.39|138.89|140.4|138.9|140.37|138.87|11
1625376920000|2021-07-04 05:35:20|140.38|138.88|140.35|138.85|140.39|138.89|140.35|138.85|7
1625376930000|2021-07-04 05:35:30|140.36|138.86|140.33|138.83|140.36|138.86|140.32|138.82|13
1625376940000|2021-07-04 05:35:40|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|8
1625376950000|2021-07-04 05:35:50|140.34|138.84|140.37|138.87|140.38|138.88|140.34|138.84|6
1625376960000|2021-07-04 05:36:00|140.38|138.88|140.41|138.91|140.41|138.91|140.38|138.88|10
1625376970000|2021-07-04 05:36:10|140.42|138.92|140.42|138.92|140.44|138.94|140.41|138.91|10
1625376980000|2021-07-04 05:36:20|140.43|138.93|140.39|138.89|140.43|138.93|140.39|138.89|9
1625376990000|2021-07-04 05:36:30|140.4|138.9|140.37|138.87|140.4|138.9|140.37|138.87|7
1625377000000|2021-07-04 05:36:40|140.38|138.88|140.37|138.87|140.4|138.9|140.37|138.87|6
1625377010000|2021-07-04 05:36:50|140.38|138.88|140.4|138.9|140.4|138.9|140.37|138.87|5
1625377020000|2021-07-04 05:37:00|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|8
1625377030000|2021-07-04 05:37:10|140.39|138.89|140.41|138.91|140.41|138.91|140.39|138.89|7
1625377040000|2021-07-04 05:37:20|140.39|138.89|140.38|138.88|140.4|138.9|140.38|138.88|11
1625377050000|2021-07-04 05:37:30|140.39|138.89|140.39|138.89|140.4|138.9|140.39|138.89|11
1625377060000|2021-07-04 05:37:40|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|2
1625377070000|2021-07-04 05:37:50|140.4|138.9|140.4|138.9|140.4|138.9|140.4|138.9|1
1625377080000|2021-07-04 05:38:00|140.39|138.89|140.4|138.9|140.41|138.91|140.38|138.88|8
1625377090000|2021-07-04 05:38:10|140.41|138.91|140.4|138.9|140.41|138.91|140.4|138.9|8
1625377100000|2021-07-04 05:38:20|140.41|138.91|140.44|138.94|140.44|138.94|140.4|138.9|10
1625377110000|2021-07-04 05:38:30|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|6
1625377120000|2021-07-04 05:38:40|140.45|138.95|140.4|138.9|140.45|138.95|140.39|138.89|7
1625377140000|2021-07-04 05:39:00|140.39|138.89|140.41|138.91|140.43|138.93|140.39|138.89|10
1625377150000|2021-07-04 05:39:10|140.42|138.92|140.42|138.92|140.43|138.93|140.42|138.92|5
1625377160000|2021-07-04 05:39:20|140.41|138.91|140.42|138.92|140.42|138.92|140.41|138.91|8
1625377170000|2021-07-04 05:39:30|140.41|138.91|140.42|138.92|140.42|138.92|140.4|138.9|13
1625377180000|2021-07-04 05:39:40|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625377190000|2021-07-04 05:39:50|140.42|138.92|140.43|138.93|140.43|138.93|140.41|138.91|4
1625377200000|2021-07-04 05:40:00|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|3
1625377210000|2021-07-04 05:40:10|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|8
1625377220000|2021-07-04 05:40:20|140.44|138.94|140.43|138.93|140.45|138.95|140.43|138.93|4
1625377230000|2021-07-04 05:40:30|140.44|138.94|140.42|138.92|140.45|138.95|140.42|138.92|7
1625377240000|2021-07-04 05:40:40|140.43|138.93|140.41|138.91|140.43|138.93|140.4|138.9|11
1625377250000|2021-07-04 05:40:50|140.42|138.92|140.42|138.92|140.42|138.92|140.41|138.91|5
1625377260000|2021-07-04 05:41:00|140.41|138.91|140.41|138.91|140.42|138.92|140.4|138.9|13
1625377270000|2021-07-04 05:41:10|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|6
1625377280000|2021-07-04 05:41:20|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|4
1625377290000|2021-07-04 05:41:30|140.45|138.95|140.73|139.23|140.8|139.3|140.45|138.95|27
1625377300000|2021-07-04 05:41:40|140.76|139.26|140.88|139.38|140.97|139.47|140.76|139.26|27
1625377310000|2021-07-04 05:41:50|140.9|139.4|140.93|139.43|140.95|139.45|140.84|139.34|28
1625377320000|2021-07-04 05:42:00|140.95|139.45|140.91|139.41|140.95|139.45|140.85|139.35|27
1625377330000|2021-07-04 05:42:10|140.88|139.38|141.01|139.51|141.01|139.51|140.88|139.38|23
1625377340000|2021-07-04 05:42:20|141|139.5|141.08|139.58|141.08|139.58|140.99|139.49|17
1625377350000|2021-07-04 05:42:30|141.12|139.62|141.34|139.84|141.38|139.88|141.12|139.62|29
1625377360000|2021-07-04 05:42:40|141.31|139.81|141.41|139.91|141.42|139.92|141.31|139.81|20
1625377370000|2021-07-04 05:42:50|141.43|139.93|141.31|139.81|141.44|139.94|141.28|139.78|24
1625377380000|2021-07-04 05:43:00|141.3|139.8|141.34|139.84|141.34|139.84|141.23|139.73|23
1625377390000|2021-07-04 05:43:10|141.33|139.83|141.43|139.93|141.44|139.94|141.33|139.83|23
1625377400000|2021-07-04 05:43:20|141.41|139.91|141.52|140.02|141.58|140.08|141.37|139.87|22
1625377410000|2021-07-04 05:43:30|141.51|140.01|141.63|140.13|141.63|140.13|141.51|140.01|23
1625377420000|2021-07-04 05:43:40|141.65|140.15|141.71|140.21|141.85|140.35|141.63|140.13|25
1625377430000|2021-07-04 05:43:50|141.7|140.2|141.74|140.24|141.74|140.24|141.65|140.15|19
1625377440000|2021-07-04 05:44:00|141.73|140.23|141.69|140.19|141.73|140.23|141.68|140.18|13
1625377450000|2021-07-04 05:44:10|141.67|140.17|141.72|140.22|141.74|140.24|141.65|140.15|23
1625377460000|2021-07-04 05:44:20|141.71|140.21|141.76|140.26|141.8|140.3|141.7|140.2|17
1625377470000|2021-07-04 05:44:30|141.77|140.27|141.78|140.28|141.8|140.3|141.75|140.25|15
1625377480000|2021-07-04 05:44:40|141.77|140.27|141.83|140.33|141.84|140.34|141.77|140.27|15
1625377490000|2021-07-04 05:44:50|141.84|140.34|141.89|140.39|141.89|140.39|141.84|140.34|8
1625377500000|2021-07-04 05:45:00|141.9|140.4|142|140.5|142|140.5|141.9|140.4|19
1625377510000|2021-07-04 05:45:10|142.01|140.51|142.23|140.73|142.27|140.77|142|140.5|31
1625377520000|2021-07-04 05:45:20|142.24|140.74|142.43|140.93|142.43|140.93|142.24|140.74|18
1625377530000|2021-07-04 05:45:30|142.41|140.91|142.4|140.9|142.52|141.02|142.36|140.86|28
1625377540000|2021-07-04 05:45:40|142.41|140.91|142.23|140.73|142.41|140.91|142.22|140.72|21
1625377550000|2021-07-04 05:45:50|142.2|140.7|142.23|140.73|142.23|140.73|142.16|140.66|18
1625377560000|2021-07-04 05:46:00|142.27|140.77|142.41|140.91|142.42|140.92|142.26|140.76|17
1625377570000|2021-07-04 05:46:10|142.43|140.93|142.48|140.98|142.5|141|142.41|140.91|18
1625377580000|2021-07-04 05:46:20|142.49|140.99|142.6|141.1|142.6|141.1|142.48|140.98|20
1625377590000|2021-07-04 05:46:30|142.59|141.09|142.61|141.11|142.62|141.12|142.59|141.09|11
1625377600000|2021-07-04 05:46:40|142.6|141.1|142.65|141.15|142.67|141.17|142.6|141.1|12
1625377610000|2021-07-04 05:46:50|142.66|141.16|142.67|141.17|142.67|141.17|142.66|141.16|4
1625377620000|2021-07-04 05:47:00|142.66|141.16|142.67|141.17|142.68|141.18|142.66|141.16|10
1625377630000|2021-07-04 05:47:10|142.65|141.15|142.63|141.13|142.65|141.15|142.61|141.11|14
1625377640000|2021-07-04 05:47:20|142.66|141.16|142.53|141.03|142.66|141.16|142.52|141.02|11
1625377650000|2021-07-04 05:47:30|142.52|141.02|142.46|140.96|142.52|141.02|142.46|140.96|10
1625377660000|2021-07-04 05:47:40|142.45|140.95|142.57|141.07|142.58|141.08|142.45|140.95|15
1625377670000|2021-07-04 05:47:50|142.59|141.09|142.67|141.17|142.69|141.19|142.59|141.09|19
1625377680000|2021-07-04 05:48:00|142.68|141.18|142.68|141.18|142.69|141.19|142.64|141.14|16
1625377690000|2021-07-04 05:48:10|142.69|141.19|142.62|141.12|142.7|141.2|142.59|141.09|24
1625377700000|2021-07-04 05:48:20|142.63|141.13|142.68|141.18|142.68|141.18|142.6|141.1|16
1625377710000|2021-07-04 05:48:30|142.69|141.19|142.65|141.15|142.69|141.19|142.64|141.14|15
1625377720000|2021-07-04 05:48:40|142.64|141.14|142.61|141.11|142.65|141.15|142.61|141.11|12
1625377730000|2021-07-04 05:48:50|142.62|141.12|142.61|141.11|142.62|141.12|142.61|141.11|8
1625377740000|2021-07-04 05:49:00|142.62|141.12|142.61|141.11|142.62|141.12|142.6|141.1|11
1625377750000|2021-07-04 05:49:10|142.63|141.13|142.63|141.13|142.64|141.14|142.6|141.1|8
1625377760000|2021-07-04 05:49:20|142.62|141.12|142.64|141.14|142.65|141.15|142.62|141.12|10
1625377770000|2021-07-04 05:49:30|142.63|141.13|142.66|141.16|142.66|141.16|142.63|141.13|5
1625377780000|2021-07-04 05:49:40|142.67|141.17|142.65|141.15|142.67|141.17|142.65|141.15|12
1625377790000|2021-07-04 05:49:50|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|5
1625377800000|2021-07-04 05:50:00|142.65|141.15|142.65|141.15|142.66|141.16|142.65|141.15|9
1625377810000|2021-07-04 05:50:10|142.66|141.16|142.64|141.14|142.66|141.16|142.64|141.14|7
1625377820000|2021-07-04 05:50:20|142.65|141.15|142.65|141.15|142.65|141.15|142.64|141.14|5
1625377830000|2021-07-04 05:50:30|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|4
1625377840000|2021-07-04 05:50:40|142.64|141.14|142.65|141.15|142.65|141.15|142.63|141.13|4
1625377850000|2021-07-04 05:50:50|142.67|141.17|142.7|141.2|142.72|141.22|142.67|141.17|9
1625377860000|2021-07-04 05:51:00|142.69|141.19|142.68|141.18|142.7|141.2|142.67|141.17|14
1625377880000|2021-07-04 05:51:20|142.67|141.17|142.68|141.18|142.69|141.19|142.67|141.17|8
1625377890000|2021-07-04 05:51:30|142.69|141.19|142.67|141.17|142.69|141.19|142.63|141.13|21
1625377900000|2021-07-04 05:51:40|142.66|141.16|142.64|141.14|142.68|141.18|142.64|141.14|13
1625377910000|2021-07-04 05:51:50|142.63|141.13|142.64|141.14|142.65|141.15|142.63|141.13|6
1625377920000|2021-07-04 05:52:00|142.63|141.13|142.65|141.15|142.66|141.16|142.62|141.12|12
1625377930000|2021-07-04 05:52:10|142.64|141.14|142.61|141.11|142.65|141.15|142.59|141.09|13
1625377940000|2021-07-04 05:52:20|142.63|141.13|142.63|141.13|142.64|141.14|142.61|141.11|13
1625377950000|2021-07-04 05:52:30|142.61|141.11|142.61|141.11|142.62|141.12|142.59|141.09|9
1625377960000|2021-07-04 05:52:40|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|8
1625377970000|2021-07-04 05:52:50|142.59|141.09|142.62|141.12|142.64|141.14|142.57|141.07|13
1625377980000|2021-07-04 05:53:00|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|5
1625377990000|2021-07-04 05:53:10|142.6|141.1|142.61|141.11|142.62|141.12|142.6|141.1|8
1625378000000|2021-07-04 05:53:20|142.62|141.12|142.66|141.16|142.66|141.16|142.62|141.12|10
1625378010000|2021-07-04 05:53:30|142.64|141.14|142.65|141.15|142.65|141.15|142.63|141.13|8
1625378020000|2021-07-04 05:53:40|142.64|141.14|142.66|141.16|142.67|141.17|142.64|141.14|11
1625378030000|2021-07-04 05:53:50|142.65|141.15|142.64|141.14|142.66|141.16|142.63|141.13|10
1625378040000|2021-07-04 05:54:00|142.63|141.13|142.63|141.13|142.64|141.14|142.63|141.13|5
1625378050000|2021-07-04 05:54:10|142.64|141.14|142.74|141.24|142.74|141.24|142.62|141.12|13
1625378060000|2021-07-04 05:54:20|142.75|141.25|142.77|141.27|142.77|141.27|142.74|141.24|4
1625378070000|2021-07-04 05:54:30|142.78|141.28|142.78|141.28|142.78|141.28|142.77|141.27|3
1625378080000|2021-07-04 05:54:40|142.77|141.27|142.79|141.29|142.79|141.29|142.77|141.27|7
1625378090000|2021-07-04 05:54:50|142.8|141.3|142.87|141.37|142.87|141.37|142.8|141.3|7
1625378100000|2021-07-04 05:55:00|142.88|141.38|142.93|141.43|142.93|141.43|142.87|141.37|11
1625378110000|2021-07-04 05:55:10|142.94|141.44|142.96|141.46|142.97|141.47|142.94|141.44|4
1625378120000|2021-07-04 05:55:20|142.95|141.45|142.93|141.43|142.96|141.46|142.91|141.41|9
1625378130000|2021-07-04 05:55:30|142.94|141.44|142.93|141.43|142.94|141.44|142.93|141.43|4
1625378140000|2021-07-04 05:55:40|142.92|141.42|142.93|141.43|142.94|141.44|142.92|141.42|11
1625378150000|2021-07-04 05:55:50|142.92|141.42|142.93|141.43|142.93|141.43|142.92|141.42|8
1625378160000|2021-07-04 05:56:00|142.92|141.42|142.95|141.45|142.95|141.45|142.91|141.41|14
1625378170000|2021-07-04 05:56:10|142.96|141.46|143.14|141.64|143.17|141.67|142.96|141.46|22
1625378180000|2021-07-04 05:56:20|143.12|141.62|143.13|141.63|143.17|141.67|143.11|141.61|23
1625378190000|2021-07-04 05:56:30|143.11|141.61|143.12|141.62|143.12|141.62|143.02|141.52|29
1625378200000|2021-07-04 05:56:40|143.11|141.61|143.13|141.63|143.15|141.65|143.09|141.59|20
1625378210000|2021-07-04 05:56:50|143.14|141.64|143.15|141.65|143.16|141.66|143.12|141.62|15
1625378220000|2021-07-04 05:57:00|143.17|141.67|143.22|141.72|143.23|141.73|143.17|141.67|16
1625378230000|2021-07-04 05:57:10|143.23|141.73|143.29|141.79|143.29|141.79|143.23|141.73|8
1625378240000|2021-07-04 05:57:20|143.28|141.78|143.28|141.78|143.28|141.78|143.23|141.73|10
1625378250000|2021-07-04 05:57:30|143.29|141.79|143.32|141.82|143.32|141.82|143.27|141.77|12
1625378260000|2021-07-04 05:57:40|143.33|141.83|143.31|141.81|143.35|141.85|143.31|141.81|13
1625378270000|2021-07-04 05:57:50|143.25|141.75|143.19|141.69|143.25|141.75|143.17|141.67|16
1625378280000|2021-07-04 05:58:00|143.18|141.68|143.19|141.69|143.2|141.7|143.18|141.68|6
1625378290000|2021-07-04 05:58:10|143.21|141.71|143.18|141.68|143.21|141.71|143.18|141.68|6
1625378300000|2021-07-04 05:58:20|143.17|141.67|143.07|141.57|143.18|141.68|143.07|141.57|9
1625378310000|2021-07-04 05:58:30|143.08|141.58|142.91|141.41|143.08|141.58|142.91|141.41|20
1625378320000|2021-07-04 05:58:40|142.92|141.42|142.92|141.42|142.92|141.42|142.91|141.41|5
1625378330000|2021-07-04 05:58:50|142.93|141.43|142.85|141.35|142.93|141.43|142.85|141.35|12
1625378340000|2021-07-04 05:59:00|142.86|141.36|142.81|141.31|142.87|141.37|142.8|141.3|13
1625378350000|2021-07-04 05:59:10|142.8|141.3|142.83|141.33|142.84|141.34|142.79|141.29|12
1625378360000|2021-07-04 05:59:20|142.84|141.34|142.8|141.3|142.84|141.34|142.8|141.3|15
1625378370000|2021-07-04 05:59:30|142.81|141.31|142.84|141.34|142.86|141.36|142.81|141.31|11
1625378380000|2021-07-04 05:59:40|142.83|141.33|142.79|141.29|142.85|141.35|142.78|141.28|21
1625378390000|2021-07-04 05:59:50|142.78|141.28|142.8|141.3|142.8|141.3|142.77|141.27|9
1625378400000|2021-07-04 06:00:00|142.81|141.31|143.07|141.57|143.07|141.57|142.81|141.31|20
1625378410000|2021-07-04 06:00:10|143.05|141.55|143.14|141.64|143.14|141.64|143.04|141.54|15
1625378420000|2021-07-04 06:00:20|143.15|141.65|143.29|141.79|143.33|141.83|143.15|141.65|25
1625378430000|2021-07-04 06:00:30|143.31|141.81|143.15|141.65|143.31|141.81|143.14|141.64|20
1625378440000|2021-07-04 06:00:40|143.14|141.64|143.08|141.58|143.14|141.64|143.03|141.53|18
1625378450000|2021-07-04 06:00:50|143.09|141.59|143.07|141.57|143.12|141.62|143.07|141.57|8
1625378460000|2021-07-04 06:01:00|143.09|141.59|143.03|141.53|143.09|141.59|143.02|141.52|10
1625378470000|2021-07-04 06:01:10|143.02|141.52|143.08|141.58|143.08|141.58|143.02|141.52|10
1625378480000|2021-07-04 06:01:20|143.09|141.59|143.09|141.59|143.09|141.59|143.08|141.58|5
1625378490000|2021-07-04 06:01:30|143.1|141.6|143.11|141.61|143.12|141.62|143.1|141.6|6
1625378500000|2021-07-04 06:01:40|143.12|141.62|143.1|141.6|143.12|141.62|143.1|141.6|5
1625378510000|2021-07-04 06:01:50|143.11|141.61|143.01|141.51|143.11|141.61|143.01|141.51|11
1625378520000|2021-07-04 06:02:00|143|141.5|143.02|141.52|143.04|141.54|143|141.5|15
1625378530000|2021-07-04 06:02:10|143.01|141.51|142.99|141.49|143.01|141.51|142.99|141.49|9
1625378540000|2021-07-04 06:02:20|143|141.5|142.97|141.47|143|141.5|142.96|141.46|11
1625378550000|2021-07-04 06:02:30|142.96|141.46|142.97|141.47|142.98|141.48|142.96|141.46|14
1625378560000|2021-07-04 06:02:40|142.96|141.46|142.95|141.45|142.97|141.47|142.95|141.45|4
1625378570000|2021-07-04 06:02:50|142.94|141.44|142.95|141.45|142.96|141.46|142.94|141.44|8
1625378580000|2021-07-04 06:03:00|142.94|141.44|142.91|141.41|142.94|141.44|142.91|141.41|6
1625378590000|2021-07-04 06:03:10|142.9|141.4|142.91|141.41|142.94|141.44|142.9|141.4|10
1625378600000|2021-07-04 06:03:20|142.9|141.4|142.91|141.41|142.92|141.42|142.89|141.39|6
1625378610000|2021-07-04 06:03:30|142.9|141.4|142.9|141.4|142.9|141.4|142.89|141.39|3
1625378620000|2021-07-04 06:03:40|142.89|141.39|142.87|141.37|142.89|141.39|142.87|141.37|7
1625378630000|2021-07-04 06:03:50|142.86|141.36|142.8|141.3|142.86|141.36|142.8|141.3|6
1625378640000|2021-07-04 06:04:00|142.81|141.31|142.82|141.32|142.84|141.34|142.79|141.29|13
1625378650000|2021-07-04 06:04:10|142.83|141.33|142.81|141.31|142.83|141.33|142.8|141.3|9
1625378660000|2021-07-04 06:04:20|142.8|141.3|142.81|141.31|142.81|141.31|142.8|141.3|4
1625378670000|2021-07-04 06:04:30|142.8|141.3|142.78|141.28|142.8|141.3|142.77|141.27|11
1625378680000|2021-07-04 06:04:40|142.77|141.27|142.74|141.24|142.77|141.27|142.73|141.23|20
1625378690000|2021-07-04 06:04:50|142.73|141.23|142.69|141.19|142.74|141.24|142.68|141.18|15
1625378700000|2021-07-04 06:05:00|142.68|141.18|142.79|141.29|142.79|141.29|142.66|141.16|14
1625378710000|2021-07-04 06:05:10|142.8|141.3|142.88|141.38|142.88|141.38|142.8|141.3|9
1625378720000|2021-07-04 06:05:20|142.91|141.41|142.91|141.41|142.92|141.42|142.89|141.39|11
1625378730000|2021-07-04 06:05:30|142.9|141.4|142.9|141.4|142.9|141.4|142.88|141.38|5
1625378740000|2021-07-04 06:05:40|142.89|141.39|142.9|141.4|142.94|141.44|142.88|141.38|13
1625378750000|2021-07-04 06:05:50|142.89|141.39|142.82|141.32|142.89|141.39|142.81|141.31|18
1625378760000|2021-07-04 06:06:00|142.83|141.33|142.75|141.25|142.83|141.33|142.74|141.24|11
1625378770000|2021-07-04 06:06:10|142.76|141.26|142.74|141.24|142.77|141.27|142.74|141.24|5
1625378780000|2021-07-04 06:06:20|142.75|141.25|142.76|141.26|142.76|141.26|142.72|141.22|14
1625378790000|2021-07-04 06:06:30|142.75|141.25|142.78|141.28|142.84|141.34|142.75|141.25|17
1625378800000|2021-07-04 06:06:40|142.77|141.27|142.77|141.27|142.78|141.28|142.75|141.25|11
1625378810000|2021-07-04 06:06:50|142.76|141.26|142.74|141.24|142.77|141.27|142.74|141.24|9
1625378820000|2021-07-04 06:07:00|142.73|141.23|142.76|141.26|142.78|141.28|142.72|141.22|9
1625378830000|2021-07-04 06:07:10|142.74|141.24|142.79|141.29|142.79|141.29|142.74|141.24|8
1625378840000|2021-07-04 06:07:20|142.78|141.28|142.78|141.28|142.79|141.29|142.77|141.27|7
1625378850000|2021-07-04 06:07:30|142.76|141.26|142.78|141.28|142.78|141.28|142.76|141.26|4
1625378860000|2021-07-04 06:07:40|142.77|141.27|142.81|141.31|142.81|141.31|142.77|141.27|11
1625378870000|2021-07-04 06:07:50|142.8|141.3|142.79|141.29|142.81|141.31|142.78|141.28|8
1625378880000|2021-07-04 06:08:00|142.78|141.28|142.77|141.27|142.79|141.29|142.77|141.27|4
1625378890000|2021-07-04 06:08:10|142.76|141.26|142.78|141.28|142.78|141.28|142.76|141.26|5
1625378900000|2021-07-04 06:08:20|142.77|141.27|142.7|141.2|142.8|141.3|142.7|141.2|15
1625378910000|2021-07-04 06:08:30|142.67|141.17|142.66|141.16|142.67|141.17|142.65|141.15|6
1625378920000|2021-07-04 06:08:40|142.67|141.17|142.69|141.19|142.69|141.19|142.66|141.16|7
1625378930000|2021-07-04 06:08:50|142.68|141.18|142.74|141.24|142.74|141.24|142.67|141.17|8
1625378940000|2021-07-04 06:09:00|142.73|141.23|142.75|141.25|142.75|141.25|142.68|141.18|17
1625378950000|2021-07-04 06:09:10|142.74|141.24|142.75|141.25|142.76|141.26|142.74|141.24|10
1625378960000|2021-07-04 06:09:20|142.76|141.26|142.76|141.26|142.78|141.28|142.76|141.26|11
1625378970000|2021-07-04 06:09:30|142.77|141.27|142.77|141.27|142.77|141.27|142.76|141.26|3
1625378980000|2021-07-04 06:09:40|142.76|141.26|142.75|141.25|142.76|141.26|142.75|141.25|2
1625378990000|2021-07-04 06:09:50|142.76|141.26|142.81|141.31|142.81|141.31|142.76|141.26|8
1625379000000|2021-07-04 06:10:00|142.84|141.34|142.87|141.37|142.87|141.37|142.83|141.33|12
1625379010000|2021-07-04 06:10:10|142.86|141.36|142.93|141.43|142.94|141.44|142.86|141.36|12
1625379020000|2021-07-04 06:10:20|142.94|141.44|142.97|141.47|142.97|141.47|142.93|141.43|8
1625379030000|2021-07-04 06:10:30|142.98|141.48|143.04|141.54|143.14|141.64|142.97|141.47|17
1625379040000|2021-07-04 06:10:40|143.05|141.55|143.17|141.67|143.18|141.68|143.04|141.54|11
1625379050000|2021-07-04 06:10:50|143.18|141.68|143.18|141.68|143.19|141.69|143.17|141.67|7
1625379060000|2021-07-04 06:11:00|143.17|141.67|143.19|141.69|143.2|141.7|143.17|141.67|7
1625379070000|2021-07-04 06:11:10|143.21|141.71|143.24|141.74|143.24|141.74|143.21|141.71|3
1625379080000|2021-07-04 06:11:20|143.25|141.75|143.32|141.82|143.32|141.82|143.25|141.75|7
1625379090000|2021-07-04 06:11:30|143.31|141.81|143.31|141.81|143.33|141.83|143.31|141.81|9
1625379100000|2021-07-04 06:11:40|143.3|141.8|143.33|141.83|143.33|141.83|143.3|141.8|10
1625379110000|2021-07-04 06:11:50|143.32|141.82|143.37|141.87|143.37|141.87|143.32|141.82|10
1625379120000|2021-07-04 06:12:00|143.36|141.86|143.35|141.85|143.36|141.86|143.34|141.84|12
1625379130000|2021-07-04 06:12:10|143.34|141.84|143.29|141.79|143.36|141.86|143.29|141.79|7
1625379140000|2021-07-04 06:12:20|143.28|141.78|143.29|141.79|143.29|141.79|143.28|141.78|2
1625379150000|2021-07-04 06:12:30|143.27|141.77|143.28|141.78|143.29|141.79|143.27|141.77|6
1625379160000|2021-07-04 06:12:40|143.29|141.79|143.27|141.77|143.29|141.79|143.27|141.77|9
1625379170000|2021-07-04 06:12:50|143.28|141.78|143.27|141.77|143.28|141.78|143.27|141.77|6
1625379180000|2021-07-04 06:13:00|143.28|141.78|143.3|141.8|143.3|141.8|143.27|141.77|7
1625379190000|2021-07-04 06:13:10|143.31|141.81|143.31|141.81|143.32|141.82|143.31|141.81|3
1625379200000|2021-07-04 06:13:20|143.32|141.82|143.32|141.82|143.33|141.83|143.31|141.81|7
1625379210000|2021-07-04 06:13:30|143.33|141.83|143.34|141.84|143.35|141.85|143.33|141.83|16
1625379220000|2021-07-04 06:13:40|143.35|141.85|143.32|141.82|143.35|141.85|143.32|141.82|7
1625379230000|2021-07-04 06:13:50|143.33|141.83|143.33|141.83|143.35|141.85|143.33|141.83|7
1625379240000|2021-07-04 06:14:00|143.32|141.82|143.33|141.83|143.35|141.85|143.31|141.81|16
1625379250000|2021-07-04 06:14:10|143.34|141.84|143.35|141.85|143.35|141.85|143.33|141.83|4
1625379270000|2021-07-04 06:14:30|143.36|141.86|143.36|141.86|143.36|141.86|143.36|141.86|1
1625379280000|2021-07-04 06:14:40|143.35|141.85|143.35|141.85|143.35|141.85|143.34|141.84|5
1625379290000|2021-07-04 06:14:50|143.36|141.86|143.36|141.86|143.37|141.87|143.36|141.86|3
1625379300000|2021-07-04 06:15:00|143.35|141.85|143.24|141.74|143.35|141.85|143.23|141.73|10
1625379310000|2021-07-04 06:15:10|143.23|141.73|143.2|141.7|143.25|141.75|143.2|141.7|14
1625379320000|2021-07-04 06:15:20|143.22|141.72|143.16|141.66|143.22|141.72|143.14|141.64|16
1625379330000|2021-07-04 06:15:30|143.17|141.67|143.21|141.71|143.21|141.71|143.16|141.66|6
1625379340000|2021-07-04 06:15:40|143.2|141.7|143.21|141.71|143.21|141.71|143.19|141.69|8
1625379350000|2021-07-04 06:15:50|143.22|141.72|143.23|141.73|143.23|141.73|143.21|141.71|11
1625379360000|2021-07-04 06:16:00|143.22|141.72|143.18|141.68|143.22|141.72|143.17|141.67|11
1625379370000|2021-07-04 06:16:10|143.19|141.69|143.21|141.71|143.21|141.71|143.19|141.69|4
1625379380000|2021-07-04 06:16:20|143.2|141.7|143.22|141.72|143.22|141.72|143.19|141.69|7
1625379390000|2021-07-04 06:16:30|143.21|141.71|143.22|141.72|143.22|141.72|143.21|141.71|2
1625379410000|2021-07-04 06:16:50|143.21|141.71|143.22|141.72|143.22|141.72|143.21|141.71|8
1625379420000|2021-07-04 06:17:00|143.23|141.73|143.23|141.73|143.23|141.73|143.22|141.72|5
1625379430000|2021-07-04 06:17:10|143.22|141.72|143.26|141.76|143.27|141.77|143.22|141.72|8
1625379440000|2021-07-04 06:17:20|143.25|141.75|143.23|141.73|143.25|141.75|143.23|141.73|11
1625379450000|2021-07-04 06:17:30|143.22|141.72|143.22|141.72|143.23|141.73|143.22|141.72|7
1625379460000|2021-07-04 06:17:40|143.23|141.73|143.23|141.73|143.23|141.73|143.22|141.72|3
1625379470000|2021-07-04 06:17:50|143.24|141.74|143.22|141.72|143.25|141.75|143.22|141.72|7
1625379480000|2021-07-04 06:18:00|143.23|141.73|143.23|141.73|143.23|141.73|143.22|141.72|5
1625379490000|2021-07-04 06:18:10|143.22|141.72|143.22|141.72|143.23|141.73|143.22|141.72|3
1625379500000|2021-07-04 06:18:20|143.23|141.73|143.23|141.73|143.23|141.73|143.22|141.72|5
1625379510000|2021-07-04 06:18:30|143.22|141.72|143.21|141.71|143.23|141.73|143.2|141.7|12
1625379520000|2021-07-04 06:18:40|143.22|141.72|143.22|141.72|143.23|141.73|143.21|141.71|5
1625379530000|2021-07-04 06:18:50|143.21|141.71|143.21|141.71|143.22|141.72|143.21|141.71|7
1625379540000|2021-07-04 06:19:00|143.22|141.72|143.24|141.74|143.24|141.74|143.22|141.72|2
1625379560000|2021-07-04 06:19:20|143.23|141.73|143.24|141.74|143.24|141.74|143.23|141.73|2
1625379570000|2021-07-04 06:19:30|143.23|141.73|143.2|141.7|143.24|141.74|143.19|141.69|10
1625379580000|2021-07-04 06:19:40|143.21|141.71|143.21|141.71|143.21|141.71|143.2|141.7|3
1625379590000|2021-07-04 06:19:50|143.2|141.7|143.21|141.71|143.21|141.71|143.2|141.7|4
1625379600000|2021-07-04 06:20:00|143.22|141.72|143.22|141.72|143.22|141.72|143.22|141.72|1
1625379610000|2021-07-04 06:20:10|143.21|141.71|143.24|141.74|143.26|141.76|143.21|141.71|13
1625379620000|2021-07-04 06:20:20|143.25|141.75|143.23|141.73|143.25|141.75|143.22|141.72|7
1625379630000|2021-07-04 06:20:30|143.24|141.74|143.22|141.72|143.24|141.74|143.22|141.72|9
1625379640000|2021-07-04 06:20:40|143.23|141.73|143.25|141.75|143.25|141.75|143.22|141.72|9
1625379650000|2021-07-04 06:20:50|143.24|141.74|143.27|141.77|143.27|141.77|143.24|141.74|6
1625379660000|2021-07-04 06:21:00|143.28|141.78|143.26|141.76|143.28|141.78|143.26|141.76|3
1625379670000|2021-07-04 06:21:10|143.25|141.75|143.26|141.76|143.27|141.77|143.25|141.75|12
1625379680000|2021-07-04 06:21:20|143.27|141.77|143.27|141.77|143.27|141.77|143.26|141.76|5
1625379690000|2021-07-04 06:21:30|143.28|141.78|143.23|141.73|143.3|141.8|143.22|141.72|12
1625379700000|2021-07-04 06:21:40|143.24|141.74|143.28|141.78|143.28|141.78|143.24|141.74|9
1625379710000|2021-07-04 06:21:50|143.27|141.77|143.22|141.72|143.28|141.78|143.21|141.71|11
1625379720000|2021-07-04 06:22:00|143.21|141.71|143.25|141.75|143.25|141.75|143.21|141.71|11
1625379730000|2021-07-04 06:22:10|143.24|141.74|143.3|141.8|143.3|141.8|143.22|141.72|12
1625379740000|2021-07-04 06:22:20|143.29|141.79|143.3|141.8|143.31|141.81|143.29|141.79|5
1625379750000|2021-07-04 06:22:30|143.29|141.79|143.32|141.82|143.32|141.82|143.29|141.79|4
1625379760000|2021-07-04 06:22:40|143.31|141.81|143.3|141.8|143.31|141.81|143.3|141.8|2
1625379770000|2021-07-04 06:22:50|143.31|141.81|143.32|141.82|143.32|141.82|143.29|141.79|8
1625379780000|2021-07-04 06:23:00|143.31|141.81|143.34|141.84|143.34|141.84|143.31|141.81|4
1625379790000|2021-07-04 06:23:10|143.35|141.85|143.39|141.89|143.39|141.89|143.35|141.85|9
1625379800000|2021-07-04 06:23:20|143.38|141.88|143.38|141.88|143.38|141.88|143.37|141.87|3
1625379810000|2021-07-04 06:23:30|143.37|141.87|143.4|141.9|143.4|141.9|143.37|141.87|4
1625379820000|2021-07-04 06:23:40|143.39|141.89|143.4|141.9|143.41|141.91|143.39|141.89|6
1625379830000|2021-07-04 06:23:50|143.41|141.91|143.44|141.94|143.45|141.95|143.41|141.91|7
1625379840000|2021-07-04 06:24:00|143.43|141.93|143.43|141.93|143.45|141.95|143.42|141.92|13
1625379850000|2021-07-04 06:24:10|143.42|141.92|143.41|141.91|143.42|141.92|143.4|141.9|6
1625379860000|2021-07-04 06:24:20|143.42|141.92|143.44|141.94|143.44|141.94|143.41|141.91|5
1625379870000|2021-07-04 06:24:30|143.45|141.95|143.46|141.96|143.47|141.97|143.44|141.94|12
1625379880000|2021-07-04 06:24:40|143.45|141.95|143.47|141.97|143.48|141.98|143.45|141.95|9
1625379890000|2021-07-04 06:24:50|143.48|141.98|143.48|141.98|143.48|141.98|143.47|141.97|3
1625379900000|2021-07-04 06:25:00|143.47|141.97|143.47|141.97|143.48|141.98|143.47|141.97|3
1625379910000|2021-07-04 06:25:10|143.48|141.98|143.49|141.99|143.49|141.99|143.48|141.98|6
1625379920000|2021-07-04 06:25:20|143.48|141.98|143.48|141.98|143.49|141.99|143.48|141.98|3
1625379930000|2021-07-04 06:25:30|143.49|141.99|143.49|141.99|143.49|141.99|143.48|141.98|3
1625379940000|2021-07-04 06:25:40|143.48|141.98|143.48|141.98|143.49|141.99|143.48|141.98|3
1625379950000|2021-07-04 06:25:50|143.49|141.99|143.49|141.99|143.49|141.99|143.49|141.99|1
1625379970000|2021-07-04 06:26:10|143.48|141.98|143.48|141.98|143.49|141.99|143.48|141.98|5
1625379980000|2021-07-04 06:26:20|143.47|141.97|143.43|141.93|143.49|141.99|143.43|141.93|12
1625379990000|2021-07-04 06:26:30|143.44|141.94|143.39|141.89|143.44|141.94|143.39|141.89|11
1625380000000|2021-07-04 06:26:40|143.38|141.88|143.38|141.88|143.38|141.88|143.37|141.87|5
1625380010000|2021-07-04 06:26:50|143.39|141.89|143.38|141.88|143.4|141.9|143.38|141.88|6
1625380020000|2021-07-04 06:27:00|143.37|141.87|143.36|141.86|143.37|141.87|143.36|141.86|2
1625380030000|2021-07-04 06:27:10|143.35|141.85|143.34|141.84|143.36|141.86|143.33|141.83|5
1625380040000|2021-07-04 06:27:20|143.33|141.83|143.36|141.86|143.36|141.86|143.33|141.83|6
1625380050000|2021-07-04 06:27:30|143.33|141.83|143.28|141.78|143.33|141.83|143.28|141.78|13
1625380060000|2021-07-04 06:27:40|143.29|141.79|143.28|141.78|143.29|141.79|143.28|141.78|6
1625380070000|2021-07-04 06:27:50|143.29|141.79|143.3|141.8|143.3|141.8|143.29|141.79|2
1625380080000|2021-07-04 06:28:00|143.31|141.81|143.3|141.8|143.31|141.81|143.3|141.8|2
1625380090000|2021-07-04 06:28:10|143.29|141.79|143.26|141.76|143.29|141.79|143.26|141.76|6
1625380100000|2021-07-04 06:28:20|143.25|141.75|143.2|141.7|143.26|141.76|143.19|141.69|8
1625380110000|2021-07-04 06:28:30|143.19|141.69|143.14|141.64|143.21|141.71|143.14|141.64|9
1625380120000|2021-07-04 06:28:40|143.15|141.65|143.16|141.66|143.16|141.66|143.12|141.62|10
1625380130000|2021-07-04 06:28:50|143.15|141.65|143.24|141.74|143.24|141.74|143.15|141.65|12
1625380150000|2021-07-04 06:29:10|143.23|141.73|143.19|141.69|143.23|141.73|143.18|141.68|12
1625380160000|2021-07-04 06:29:20|143.2|141.7|143.2|141.7|143.21|141.71|143.19|141.69|10
1625380170000|2021-07-04 06:29:30|143.19|141.69|143.19|141.69|143.2|141.7|143.19|141.69|3
1625380180000|2021-07-04 06:29:40|143.2|141.7|143.2|141.7|143.2|141.7|143.19|141.69|3
1625380190000|2021-07-04 06:29:50|143.19|141.69|143.14|141.64|143.19|141.69|143.14|141.64|8
1625380200000|2021-07-04 06:30:00|143.15|141.65|143.23|141.73|143.23|141.73|143.14|141.64|9
1625380210000|2021-07-04 06:30:10|143.24|141.74|143.25|141.75|143.27|141.77|143.23|141.73|7
1625380220000|2021-07-04 06:30:20|143.26|141.76|143.25|141.75|143.26|141.76|143.24|141.74|4
1625380230000|2021-07-04 06:30:30|143.26|141.76|143.24|141.74|143.26|141.76|143.24|141.74|5
1625380240000|2021-07-04 06:30:40|143.25|141.75|143.25|141.75|143.26|141.76|143.25|141.75|3
1625380260000|2021-07-04 06:31:00|143.24|141.74|143.25|141.75|143.25|141.75|143.24|141.74|2
1625380270000|2021-07-04 06:31:10|143.24|141.74|143.22|141.72|143.24|141.74|143.21|141.71|9
1625380280000|2021-07-04 06:31:20|143.23|141.73|143.25|141.75|143.26|141.76|143.23|141.73|7
1625380290000|2021-07-04 06:31:30|143.26|141.76|143.26|141.76|143.26|141.76|143.24|141.74|4
1625380300000|2021-07-04 06:31:40|143.25|141.75|143.25|141.75|143.25|141.75|143.25|141.75|1
1625380310000|2021-07-04 06:31:50|143.26|141.76|143.31|141.81|143.32|141.82|143.26|141.76|7
1625380320000|2021-07-04 06:32:00|143.29|141.79|143.29|141.79|143.3|141.8|143.29|141.79|5
1625380330000|2021-07-04 06:32:10|143.3|141.8|143.33|141.83|143.33|141.83|143.3|141.8|6
1625380340000|2021-07-04 06:32:20|143.32|141.82|143.31|141.81|143.33|141.83|143.31|141.81|4
1625380350000|2021-07-04 06:32:30|143.32|141.82|143.34|141.84|143.34|141.84|143.32|141.82|3
1625380360000|2021-07-04 06:32:40|143.33|141.83|143.33|141.83|143.33|141.83|143.32|141.82|5
1625380370000|2021-07-04 06:32:50|143.32|141.82|143.35|141.85|143.35|141.85|143.32|141.82|8
1625380380000|2021-07-04 06:33:00|143.37|141.87|143.4|141.9|143.4|141.9|143.37|141.87|9
1625380390000|2021-07-04 06:33:10|143.39|141.89|143.4|141.9|143.41|141.91|143.39|141.89|8
1625380400000|2021-07-04 06:33:20|143.41|141.91|143.44|141.94|143.44|141.94|143.4|141.9|7
1625380410000|2021-07-04 06:33:30|143.45|141.95|143.45|141.95|143.45|141.95|143.44|141.94|7
1625380420000|2021-07-04 06:33:40|143.44|141.94|143.42|141.92|143.45|141.95|143.42|141.92|7
1625380430000|2021-07-04 06:33:50|143.41|141.91|143.34|141.84|143.41|141.91|143.33|141.83|10
1625380440000|2021-07-04 06:34:00|143.33|141.83|143.33|141.83|143.34|141.84|143.33|141.83|9
1625380450000|2021-07-04 06:34:10|143.34|141.84|143.34|141.84|143.34|141.84|143.33|141.83|5
1625380460000|2021-07-04 06:34:20|143.33|141.83|143.27|141.77|143.35|141.85|143.27|141.77|11
1625380470000|2021-07-04 06:34:30|143.28|141.78|143.29|141.79|143.3|141.8|143.28|141.78|8
1625380480000|2021-07-04 06:34:40|143.3|141.8|143.28|141.78|143.3|141.8|143.28|141.78|4
1625380490000|2021-07-04 06:34:50|143.27|141.77|143.27|141.77|143.28|141.78|143.27|141.77|3
1625380500000|2021-07-04 06:35:00|143.28|141.78|143.31|141.81|143.32|141.82|143.27|141.77|10
1625380510000|2021-07-04 06:35:10|143.32|141.82|143.31|141.81|143.32|141.82|143.31|141.81|6
1625380520000|2021-07-04 06:35:20|143.3|141.8|143.31|141.81|143.31|141.81|143.3|141.8|4
1625380530000|2021-07-04 06:35:30|143.3|141.8|143.25|141.75|143.31|141.81|143.25|141.75|7
1625380540000|2021-07-04 06:35:40|143.24|141.74|143.28|141.78|143.28|141.78|143.23|141.73|5
1625380550000|2021-07-04 06:35:50|143.29|141.79|143.27|141.77|143.3|141.8|143.27|141.77|9
1625380560000|2021-07-04 06:36:00|143.28|141.78|143.26|141.76|143.29|141.79|143.26|141.76|8
1625380570000|2021-07-04 06:36:10|143.25|141.75|143.24|141.74|143.26|141.76|143.24|141.74|4
1625380580000|2021-07-04 06:36:20|143.23|141.73|143.19|141.69|143.23|141.73|143.18|141.68|10
1625380590000|2021-07-04 06:36:30|143.2|141.7|143.18|141.68|143.2|141.7|143.18|141.68|9
1625380600000|2021-07-04 06:36:40|143.19|141.69|143.19|141.69|143.19|141.69|143.19|141.69|1
1625380610000|2021-07-04 06:36:50|143.2|141.7|143.17|141.67|143.2|141.7|143.17|141.67|9
1625380620000|2021-07-04 06:37:00|143.16|141.66|143.14|141.64|143.17|141.67|143.14|141.64|7
1625380630000|2021-07-04 06:37:10|143.13|141.63|143.13|141.63|143.13|141.63|143.11|141.61|15
1625380640000|2021-07-04 06:37:20|143.12|141.62|143.12|141.62|143.12|141.62|143.1|141.6|8
1625380650000|2021-07-04 06:37:30|143.11|141.61|143.11|141.61|143.12|141.62|143.1|141.6|13
1625380660000|2021-07-04 06:37:40|143.1|141.6|143.12|141.62|143.12|141.62|143.1|141.6|9
1625380670000|2021-07-04 06:37:50|143.13|141.63|143.16|141.66|143.16|141.66|143.13|141.63|4
1625380680000|2021-07-04 06:38:00|143.15|141.65|143.13|141.63|143.15|141.65|143.13|141.63|9
1625380690000|2021-07-04 06:38:10|143.14|141.64|143.17|141.67|143.17|141.67|143.13|141.63|10
1625380700000|2021-07-04 06:38:20|143.16|141.66|143.18|141.68|143.18|141.68|143.16|141.66|6
1625380710000|2021-07-04 06:38:30|143.19|141.69|143.21|141.71|143.21|141.71|143.18|141.68|11
1625380720000|2021-07-04 06:38:40|143.2|141.7|143.2|141.7|143.21|141.71|143.14|141.64|12
1625380730000|2021-07-04 06:38:50|143.21|141.71|143.21|141.71|143.21|141.71|143.19|141.69|7
1625380740000|2021-07-04 06:39:00|143.22|141.72|143.24|141.74|143.24|141.74|143.22|141.72|5
1625380750000|2021-07-04 06:39:10|143.23|141.73|143.19|141.69|143.24|141.74|143.19|141.69|6
1625380760000|2021-07-04 06:39:20|143.2|141.7|143.24|141.74|143.25|141.75|143.2|141.7|6
1625380770000|2021-07-04 06:39:30|143.25|141.75|143.26|141.76|143.26|141.76|143.24|141.74|14
1625380780000|2021-07-04 06:39:40|143.27|141.77|143.37|141.87|143.38|141.88|143.27|141.77|10
1625380790000|2021-07-04 06:39:50|143.38|141.88|143.4|141.9|143.4|141.9|143.37|141.87|4
1625380800000|2021-07-04 06:40:00|143.41|141.91|143.47|141.97|143.47|141.97|143.4|141.9|6
1625380810000|2021-07-04 06:40:10|143.48|141.98|143.5|142|143.51|142.01|143.48|141.98|7
1625380820000|2021-07-04 06:40:20|143.51|142.01|143.68|142.18|143.69|142.19|143.51|142.01|13
1625380830000|2021-07-04 06:40:30|143.69|142.19|143.71|142.21|143.73|142.23|143.68|142.18|7
1625380840000|2021-07-04 06:40:40|143.72|142.22|143.7|142.2|143.72|142.22|143.69|142.19|7
1625380850000|2021-07-04 06:40:50|143.71|142.21|143.71|142.21|143.72|142.22|143.7|142.2|7
1625380860000|2021-07-04 06:41:00|143.7|142.2|143.69|142.19|143.72|142.22|143.69|142.19|14
1625380870000|2021-07-04 06:41:10|143.7|142.2|143.91|142.41|143.92|142.42|143.7|142.2|20
1625380880000|2021-07-04 06:41:20|143.89|142.39|144.16|142.66|144.16|142.66|143.88|142.38|19
1625380890000|2021-07-04 06:41:30|144.17|142.67|144.16|142.66|144.18|142.68|144.14|142.64|12
1625380900000|2021-07-04 06:41:40|144.15|142.65|144.18|142.68|144.18|142.68|144.11|142.61|11
1625380910000|2021-07-04 06:41:50|144.17|142.67|144.13|142.63|144.17|142.67|144.09|142.59|14
1625380920000|2021-07-04 06:42:00|144.14|142.64|144.12|142.62|144.14|142.64|144.08|142.58|17
1625380930000|2021-07-04 06:42:10|144.13|142.63|144.01|142.51|144.17|142.67|144.01|142.51|22
1625380940000|2021-07-04 06:42:20|144.05|142.55|144.02|142.52|144.07|142.57|144.02|142.52|16
1625380950000|2021-07-04 06:42:30|144.03|142.53|144.05|142.55|144.06|142.56|144.01|142.51|13
1625380960000|2021-07-04 06:42:40|144.06|142.56|144.03|142.53|144.06|142.56|144.01|142.51|12
1625380970000|2021-07-04 06:42:50|144.02|142.52|143.84|142.34|144.02|142.52|143.84|142.34|18
1625380980000|2021-07-04 06:43:00|143.85|142.35|143.94|142.44|143.94|142.44|143.85|142.35|8
1625380990000|2021-07-04 06:43:10|143.97|142.47|143.96|142.46|143.97|142.47|143.91|142.41|12
1625381000000|2021-07-04 06:43:20|143.95|142.45|143.94|142.44|143.95|142.45|143.93|142.43|14
1625381010000|2021-07-04 06:43:30|143.95|142.45|143.88|142.38|143.95|142.45|143.88|142.38|14
1625381020000|2021-07-04 06:43:40|143.87|142.37|143.89|142.39|143.9|142.4|143.87|142.37|8
1625381030000|2021-07-04 06:43:50|143.9|142.4|143.86|142.36|143.9|142.4|143.86|142.36|10
1625381040000|2021-07-04 06:44:00|143.85|142.35|143.85|142.35|143.85|142.35|143.82|142.32|10
1625381050000|2021-07-04 06:44:10|143.84|142.34|143.84|142.34|143.85|142.35|143.84|142.34|5
1625381060000|2021-07-04 06:44:20|143.85|142.35|143.85|142.35|143.85|142.35|143.84|142.34|11
1625381070000|2021-07-04 06:44:30|143.84|142.34|143.85|142.35|143.85|142.35|143.84|142.34|10
1625381080000|2021-07-04 06:44:40|143.84|142.34|143.85|142.35|143.86|142.36|143.84|142.34|6
1625381090000|2021-07-04 06:44:50|143.84|142.34|143.86|142.36|143.86|142.36|143.84|142.34|7
1625381100000|2021-07-04 06:45:00|143.85|142.35|143.82|142.32|143.85|142.35|143.82|142.32|7
1625381110000|2021-07-04 06:45:10|143.83|142.33|143.69|142.19|143.84|142.34|143.68|142.18|16
1625381120000|2021-07-04 06:45:20|143.68|142.18|143.73|142.23|143.74|142.24|143.68|142.18|13
1625381130000|2021-07-04 06:45:30|143.74|142.24|143.69|142.19|143.75|142.25|143.69|142.19|16
1625381140000|2021-07-04 06:45:40|143.66|142.16|143.66|142.16|143.67|142.17|143.65|142.15|11
1625381150000|2021-07-04 06:45:50|143.65|142.15|143.58|142.08|143.66|142.16|143.58|142.08|19
1625381160000|2021-07-04 06:46:00|143.57|142.07|143.58|142.08|143.62|142.12|143.57|142.07|12
1625381170000|2021-07-04 06:46:10|143.59|142.09|143.57|142.07|143.59|142.09|143.56|142.06|9
1625381180000|2021-07-04 06:46:20|143.58|142.08|143.58|142.08|143.58|142.08|143.56|142.06|5
1625381190000|2021-07-04 06:46:30|143.59|142.09|143.59|142.09|143.59|142.09|143.56|142.06|11
1625381200000|2021-07-04 06:46:40|143.6|142.1|143.61|142.11|143.61|142.11|143.59|142.09|4
1625381210000|2021-07-04 06:46:50|143.6|142.1|143.65|142.15|143.65|142.15|143.6|142.1|5
1625381220000|2021-07-04 06:47:00|143.64|142.14|143.61|142.11|143.64|142.14|143.61|142.11|5
1625381230000|2021-07-04 06:47:10|143.6|142.1|143.6|142.1|143.6|142.1|143.59|142.09|3
1625381240000|2021-07-04 06:47:20|143.61|142.11|143.61|142.11|143.61|142.11|143.59|142.09|9
1625381250000|2021-07-04 06:47:30|143.6|142.1|143.6|142.1|143.61|142.11|143.58|142.08|11
1625381260000|2021-07-04 06:47:40|143.61|142.11|143.59|142.09|143.61|142.11|143.58|142.08|6
1625381270000|2021-07-04 06:47:50|143.58|142.08|143.58|142.08|143.58|142.08|143.58|142.08|1
1625381280000|2021-07-04 06:48:00|143.59|142.09|143.55|142.05|143.59|142.09|143.53|142.03|12
1625381290000|2021-07-04 06:48:10|143.56|142.06|143.54|142.04|143.56|142.06|143.54|142.04|9
1625381300000|2021-07-04 06:48:20|143.55|142.05|143.58|142.08|143.58|142.08|143.53|142.03|12
1625381310000|2021-07-04 06:48:30|143.57|142.07|143.54|142.04|143.57|142.07|143.54|142.04|15
1625381320000|2021-07-04 06:48:40|143.55|142.05|143.54|142.04|143.56|142.06|143.53|142.03|10
1625381330000|2021-07-04 06:48:50|143.53|142.03|143.52|142.02|143.54|142.04|143.52|142.02|10
1625381340000|2021-07-04 06:49:00|143.53|142.03|143.62|142.12|143.64|142.14|143.53|142.03|17
1625381350000|2021-07-04 06:49:10|143.61|142.11|143.62|142.12|143.62|142.12|143.6|142.1|6
1625381360000|2021-07-04 06:49:20|143.61|142.11|143.68|142.18|143.68|142.18|143.61|142.11|11
1625381370000|2021-07-04 06:49:30|143.67|142.17|143.7|142.2|143.7|142.2|143.67|142.17|10
1625381380000|2021-07-04 06:49:40|143.69|142.19|143.75|142.25|143.75|142.25|143.69|142.19|5
1625381390000|2021-07-04 06:49:50|143.76|142.26|143.8|142.3|143.81|142.31|143.75|142.25|11
1625381400000|2021-07-04 06:50:00|143.79|142.29|143.79|142.29|143.8|142.3|143.79|142.29|11
1625381410000|2021-07-04 06:50:10|143.8|142.3|143.76|142.26|143.8|142.3|143.76|142.26|13
1625381420000|2021-07-04 06:50:20|143.74|142.24|143.67|142.17|143.75|142.25|143.67|142.17|10
1625381430000|2021-07-04 06:50:30|143.66|142.16|143.61|142.11|143.66|142.16|143.61|142.11|17
1625381440000|2021-07-04 06:50:40|143.62|142.12|143.62|142.12|143.63|142.13|143.62|142.12|7
1625381450000|2021-07-04 06:50:50|143.63|142.13|143.59|142.09|143.63|142.13|143.58|142.08|8
1625381460000|2021-07-04 06:51:00|143.6|142.1|143.6|142.1|143.6|142.1|143.59|142.09|3
1625381470000|2021-07-04 06:51:10|143.59|142.09|143.64|142.14|143.64|142.14|143.59|142.09|7
1625381480000|2021-07-04 06:51:20|143.63|142.13|143.69|142.19|143.7|142.2|143.62|142.12|13
1625381490000|2021-07-04 06:51:30|143.7|142.2|143.73|142.23|143.73|142.23|143.7|142.2|14
1625381500000|2021-07-04 06:51:40|143.74|142.24|143.75|142.25|143.75|142.25|143.71|142.21|9
1625381510000|2021-07-04 06:51:50|143.76|142.26|143.75|142.25|143.76|142.26|143.74|142.24|6
1625381520000|2021-07-04 06:52:00|143.76|142.26|144.15|142.65|144.17|142.67|143.76|142.26|30
1625381530000|2021-07-04 06:52:10|144.16|142.66|144|142.5|144.19|142.69|143.99|142.49|26
1625381540000|2021-07-04 06:52:20|144.01|142.51|144.27|142.77|144.3|142.8|144.01|142.51|24
1625381550000|2021-07-04 06:52:30|144.3|142.8|144.27|142.77|144.37|142.87|144.27|142.77|26
1625381560000|2021-07-04 06:52:40|144.25|142.75|144.31|142.81|144.35|142.85|144.25|142.75|17
1625381570000|2021-07-04 06:52:50|144.3|142.8|144.48|142.98|144.49|142.99|144.3|142.8|15
1625381580000|2021-07-04 06:53:00|144.46|142.96|144.31|142.81|144.46|142.96|144.25|142.75|23
1625381590000|2021-07-04 06:53:10|144.32|142.82|144.24|142.74|144.32|142.82|144.22|142.72|21
1625381600000|2021-07-04 06:53:20|144.23|142.73|144.16|142.66|144.23|142.73|144.1|142.6|26
1625381610000|2021-07-04 06:53:30|144.17|142.67|144.12|142.62|144.17|142.67|144.11|142.61|11
1625381620000|2021-07-04 06:53:40|144.13|142.63|144.1|142.6|144.19|142.69|144.1|142.6|18
1625381630000|2021-07-04 06:53:50|144.11|142.61|144|142.5|144.11|142.61|143.99|142.49|14
1625381640000|2021-07-04 06:54:00|143.99|142.49|144.08|142.58|144.12|142.62|143.99|142.49|23
1625381650000|2021-07-04 06:54:10|144.07|142.57|144.08|142.58|144.11|142.61|144.05|142.55|13
1625381660000|2021-07-04 06:54:20|144.09|142.59|144.1|142.6|144.12|142.62|144.08|142.58|8
1625381670000|2021-07-04 06:54:30|144.09|142.59|144.03|142.53|144.09|142.59|144|142.5|16
1625381680000|2021-07-04 06:54:40|144.02|142.52|143.96|142.46|144.02|142.52|143.95|142.45|17
1625381690000|2021-07-04 06:54:50|143.97|142.47|144|142.5|144.03|142.53|143.96|142.46|9
1625381700000|2021-07-04 06:55:00|143.99|142.49|144.1|142.6|144.1|142.6|143.99|142.49|16
1625381710000|2021-07-04 06:55:10|144.11|142.61|144.21|142.71|144.21|142.71|144.11|142.61|18
1625381720000|2021-07-04 06:55:20|144.22|142.72|144.35|142.85|144.35|142.85|144.22|142.72|21
1625381730000|2021-07-04 06:55:30|144.34|142.84|144.37|142.87|144.37|142.87|144.32|142.82|16
1625381740000|2021-07-04 06:55:40|144.36|142.86|144.3|142.8|144.38|142.88|144.3|142.8|15
1625381750000|2021-07-04 06:55:50|144.27|142.77|144.32|142.82|144.37|142.87|144.26|142.76|25
1625381760000|2021-07-04 06:56:00|144.33|142.83|144.33|142.83|144.34|142.84|144.32|142.82|14
1625381770000|2021-07-04 06:56:10|144.32|142.82|144.31|142.81|144.33|142.83|144.26|142.76|16
1625381780000|2021-07-04 06:56:20|144.32|142.82|144.37|142.87|144.38|142.88|144.32|142.82|15
1625381790000|2021-07-04 06:56:30|144.38|142.88|144.46|142.96|144.53|143.03|144.37|142.87|20
1625381800000|2021-07-04 06:56:40|144.47|142.97|144.43|142.93|144.49|142.99|144.42|142.92|17
1625381810000|2021-07-04 06:56:50|144.44|142.94|144.4|142.9|144.47|142.97|144.39|142.89|15
1625381820000|2021-07-04 06:57:00|144.39|142.89|144.44|142.94|144.44|142.94|144.35|142.85|16
1625381830000|2021-07-04 06:57:10|144.45|142.95|144.47|142.97|144.5|143|144.45|142.95|15
1625381840000|2021-07-04 06:57:20|144.45|142.95|144.37|142.87|144.45|142.95|144.36|142.86|15
1625381850000|2021-07-04 06:57:30|144.39|142.89|144.4|142.9|144.42|142.92|144.39|142.89|13
1625381860000|2021-07-04 06:57:40|144.39|142.89|144.35|142.85|144.39|142.89|144.34|142.84|15
1625381870000|2021-07-04 06:57:50|144.34|142.84|144.41|142.91|144.41|142.91|144.34|142.84|12
1625381880000|2021-07-04 06:58:00|144.42|142.92|144.35|142.85|144.42|142.92|144.33|142.83|17
1625381890000|2021-07-04 06:58:10|144.34|142.84|144.35|142.85|144.37|142.87|144.31|142.81|19
1625381900000|2021-07-04 06:58:20|144.36|142.86|144.31|142.81|144.37|142.87|144.3|142.8|12
1625381910000|2021-07-04 06:58:30|144.32|142.82|144.32|142.82|144.34|142.84|144.3|142.8|13
1625381920000|2021-07-04 06:58:40|144.33|142.83|144.27|142.77|144.33|142.83|144.27|142.77|9
1625381930000|2021-07-04 06:58:50|144.26|142.76|144.33|142.83|144.35|142.85|144.26|142.76|13
1625381940000|2021-07-04 06:59:00|144.34|142.84|144.29|142.79|144.34|142.84|144.29|142.79|8
1625381950000|2021-07-04 06:59:10|144.28|142.78|144.29|142.79|144.29|142.79|144.27|142.77|9
1625381960000|2021-07-04 06:59:20|144.28|142.78|144.24|142.74|144.29|142.79|144.23|142.73|17
1625381980000|2021-07-04 06:59:40|144.23|142.73|144.22|142.72|144.24|142.74|144.2|142.7|9
1625381990000|2021-07-04 06:59:50|144.23|142.73|144.23|142.73|144.24|142.74|144.22|142.72|5
1625382000000|2021-07-04 07:00:00|144.24|142.74|144.26|142.76|144.27|142.77|144.24|142.74|5
1625382010000|2021-07-04 07:00:10|144.25|142.75|144.27|142.77|144.27|142.77|144.25|142.75|2
1625382020000|2021-07-04 07:00:20|144.28|142.78|144.29|142.79|144.29|142.79|144.25|142.75|13
1625382030000|2021-07-04 07:00:30|144.3|142.8|144.32|142.82|144.33|142.83|144.29|142.79|6
1625382040000|2021-07-04 07:00:40|144.31|142.81|144.31|142.81|144.31|142.81|144.31|142.81|1
1625382050000|2021-07-04 07:00:50|144.32|142.82|144.31|142.81|144.32|142.82|144.31|142.81|4
1625382060000|2021-07-04 07:01:00|144.32|142.82|144.31|142.81|144.32|142.82|144.31|142.81|4
1625382070000|2021-07-04 07:01:10|144.32|142.82|144.31|142.81|144.32|142.82|144.31|142.81|2
1625382080000|2021-07-04 07:01:20|144.32|142.82|144.31|142.81|144.32|142.82|144.31|142.81|2
1625382090000|2021-07-04 07:01:30|144.32|142.82|144.32|142.82|144.32|142.82|144.32|142.82|1
1625382100000|2021-07-04 07:01:40|144.31|142.81|144.33|142.83|144.33|142.83|144.31|142.81|3
1625382110000|2021-07-04 07:01:50|144.32|142.82|144.32|142.82|144.32|142.82|144.32|142.82|1
1625382120000|2021-07-04 07:02:00|144.31|142.81|144.34|142.84|144.34|142.84|144.31|142.81|6
1625382130000|2021-07-04 07:02:10|144.33|142.83|144.33|142.83|144.34|142.84|144.33|142.83|3
1625382140000|2021-07-04 07:02:20|144.35|142.85|144.4|142.9|144.41|142.91|144.35|142.85|7
1625382150000|2021-07-04 07:02:30|144.41|142.91|144.43|142.93|144.43|142.93|144.4|142.9|8
1625382160000|2021-07-04 07:02:40|144.42|142.92|144.42|142.92|144.42|142.92|144.41|142.91|5
1625382170000|2021-07-04 07:02:50|144.43|142.93|144.43|142.93|144.44|142.94|144.41|142.91|7
1625382180000|2021-07-04 07:03:00|144.42|142.92|144.4|142.9|144.42|142.92|144.39|142.89|5
1625382190000|2021-07-04 07:03:10|144.41|142.91|144.41|142.91|144.41|142.91|144.4|142.9|5
1625382200000|2021-07-04 07:03:20|144.4|142.9|144.41|142.91|144.42|142.92|144.4|142.9|14
1625382210000|2021-07-04 07:03:30|144.4|142.9|144.39|142.89|144.4|142.9|144.39|142.89|6
1625382220000|2021-07-04 07:03:40|144.38|142.88|144.4|142.9|144.41|142.91|144.38|142.88|3
1625382230000|2021-07-04 07:03:50|144.39|142.89|144.38|142.88|144.39|142.89|144.38|142.88|6
1625382240000|2021-07-04 07:04:00|144.39|142.89|144.35|142.85|144.4|142.9|144.35|142.85|6
1625382250000|2021-07-04 07:04:10|144.36|142.86|144.37|142.87|144.37|142.87|144.36|142.86|4
1625382260000|2021-07-04 07:04:20|144.38|142.88|144.37|142.87|144.38|142.88|144.36|142.86|4
1625382270000|2021-07-04 07:04:30|144.36|142.86|144.38|142.88|144.38|142.88|144.36|142.86|7
1625382280000|2021-07-04 07:04:40|144.37|142.87|144.38|142.88|144.38|142.88|144.35|142.85|10
1625382290000|2021-07-04 07:04:50|144.37|142.87|144.38|142.88|144.4|142.9|144.37|142.87|14
1625382300000|2021-07-04 07:05:00|144.39|142.89|144.39|142.89|144.39|142.89|144.39|142.89|1
1625382310000|2021-07-04 07:05:10|144.38|142.88|144.37|142.87|144.38|142.88|144.36|142.86|4
1625382320000|2021-07-04 07:05:20|144.36|142.86|144.35|142.85|144.36|142.86|144.34|142.84|8
1625382330000|2021-07-04 07:05:30|144.34|142.84|144.33|142.83|144.34|142.84|144.33|142.83|2
1625382340000|2021-07-04 07:05:40|144.32|142.82|144.24|142.74|144.32|142.82|144.24|142.74|9
1625382350000|2021-07-04 07:05:50|144.23|142.73|144.22|142.72|144.23|142.73|144.22|142.72|6
1625382360000|2021-07-04 07:06:00|144.2|142.7|144.2|142.7|144.2|142.7|144.18|142.68|7
1625382370000|2021-07-04 07:06:10|144.21|142.71|144.21|142.71|144.21|142.71|144.2|142.7|5
1625382380000|2021-07-04 07:06:20|144.2|142.7|144.22|142.72|144.22|142.72|144.2|142.7|3
1625382390000|2021-07-04 07:06:30|144.21|142.71|144.2|142.7|144.21|142.71|144.18|142.68|8
1625382410000|2021-07-04 07:06:50|144.22|142.72|144.21|142.71|144.27|142.77|144.21|142.71|8
1625382420000|2021-07-04 07:07:00|144.2|142.7|144.2|142.7|144.22|142.72|144.19|142.69|7
1625382430000|2021-07-04 07:07:10|144.21|142.71|144.19|142.69|144.21|142.71|144.19|142.69|7
1625382440000|2021-07-04 07:07:20|144.2|142.7|144.19|142.69|144.21|142.71|144.17|142.67|9
1625382450000|2021-07-04 07:07:30|144.18|142.68|144.17|142.67|144.19|142.69|144.17|142.67|3
1625382460000|2021-07-04 07:07:40|144.18|142.68|144.2|142.7|144.23|142.73|144.17|142.67|13
1625382470000|2021-07-04 07:07:50|144.21|142.71|144.16|142.66|144.21|142.71|144.16|142.66|10
1625382480000|2021-07-04 07:08:00|144.17|142.67|144.21|142.71|144.21|142.71|144.17|142.67|6
1625382490000|2021-07-04 07:08:10|144.22|142.72|144.21|142.71|144.23|142.73|144.21|142.71|13
1625382500000|2021-07-04 07:08:20|144.22|142.72|144.21|142.71|144.22|142.72|144.21|142.71|2
1625382510000|2021-07-04 07:08:30|144.2|142.7|144.17|142.67|144.2|142.7|144.17|142.67|4
1625382520000|2021-07-04 07:08:40|144.18|142.68|144.19|142.69|144.2|142.7|144.18|142.68|8
1625382530000|2021-07-04 07:08:50|144.2|142.7|144.21|142.71|144.23|142.73|144.2|142.7|13
1625382540000|2021-07-04 07:09:00|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|2
1625382550000|2021-07-04 07:09:10|144.18|142.68|144.18|142.68|144.18|142.68|144.17|142.67|5
1625382560000|2021-07-04 07:09:20|144.17|142.67|144.18|142.68|144.18|142.68|144.17|142.67|8
1625382570000|2021-07-04 07:09:30|144.17|142.67|144.16|142.66|144.17|142.67|144.16|142.66|2
1625382580000|2021-07-04 07:09:40|144.17|142.67|144.17|142.67|144.17|142.67|144.16|142.66|3
1625382590000|2021-07-04 07:09:50|144.18|142.68|144.19|142.69|144.2|142.7|144.18|142.68|4
1625382600000|2021-07-04 07:10:00|144.2|142.7|144.27|142.77|144.27|142.77|144.2|142.7|7
1625382610000|2021-07-04 07:10:10|144.28|142.78|144.27|142.77|144.29|142.79|144.27|142.77|12
1625382620000|2021-07-04 07:10:20|144.28|142.78|144.28|142.78|144.3|142.8|144.27|142.77|6
1625382630000|2021-07-04 07:10:30|144.29|142.79|144.29|142.79|144.29|142.79|144.29|142.79|1
1625382640000|2021-07-04 07:10:40|144.28|142.78|144.29|142.79|144.29|142.79|144.28|142.78|2
1625382650000|2021-07-04 07:10:50|144.31|142.81|144.35|142.85|144.35|142.85|144.3|142.8|5
1625382660000|2021-07-04 07:11:00|144.34|142.84|144.39|142.89|144.39|142.89|144.32|142.82|13
1625382670000|2021-07-04 07:11:10|144.38|142.88|144.39|142.89|144.39|142.89|144.38|142.88|4
1625382690000|2021-07-04 07:11:30|144.4|142.9|144.41|142.91|144.42|142.92|144.39|142.89|8
1625382700000|2021-07-04 07:11:40|144.42|142.92|144.41|142.91|144.42|142.92|144.38|142.88|10
1625382710000|2021-07-04 07:11:50|144.42|142.92|144.41|142.91|144.43|142.93|144.41|142.91|4
1625382720000|2021-07-04 07:12:00|144.42|142.92|144.42|142.92|144.43|142.93|144.42|142.92|5
1625382730000|2021-07-04 07:12:10|144.43|142.93|144.43|142.93|144.43|142.93|144.41|142.91|13
1625382740000|2021-07-04 07:12:20|144.42|142.92|144.41|142.91|144.42|142.92|144.39|142.89|5
1625382750000|2021-07-04 07:12:30|144.42|142.92|144.4|142.9|144.42|142.92|144.4|142.9|11
1625382760000|2021-07-04 07:12:40|144.41|142.91|144.4|142.9|144.42|142.92|144.4|142.9|4
1625382770000|2021-07-04 07:12:50|144.39|142.89|144.41|142.91|144.43|142.93|144.39|142.89|9
1625382780000|2021-07-04 07:13:00|144.42|142.92|144.42|142.92|144.43|142.93|144.41|142.91|7
1625382790000|2021-07-04 07:13:10|144.44|142.94|144.43|142.93|144.44|142.94|144.42|142.92|6
1625382800000|2021-07-04 07:13:20|144.4|142.9|144.38|142.88|144.41|142.91|144.38|142.88|11
1625382810000|2021-07-04 07:13:30|144.39|142.89|144.36|142.86|144.39|142.89|144.36|142.86|6
1625382820000|2021-07-04 07:13:40|144.35|142.85|144.35|142.85|144.37|142.87|144.35|142.85|9
1625382830000|2021-07-04 07:13:50|144.37|142.87|144.33|142.83|144.37|142.87|144.33|142.83|7
1625382840000|2021-07-04 07:14:00|144.32|142.82|144.31|142.81|144.33|142.83|144.31|142.81|4
1625382850000|2021-07-04 07:14:10|144.32|142.82|144.31|142.81|144.32|142.82|144.3|142.8|16
1625382860000|2021-07-04 07:14:20|144.3|142.8|144.35|142.85|144.35|142.85|144.3|142.8|9
1625382870000|2021-07-04 07:14:30|144.34|142.84|144.33|142.83|144.35|142.85|144.33|142.83|7
1625382880000|2021-07-04 07:14:40|144.32|142.82|144.27|142.77|144.33|142.83|144.27|142.77|14
1625382900000|2021-07-04 07:15:00|144.28|142.78|144.27|142.77|144.28|142.78|144.27|142.77|4
1625382910000|2021-07-04 07:15:10|144.28|142.78|144.27|142.77|144.28|142.78|144.27|142.77|4
1625382920000|2021-07-04 07:15:20|144.26|142.76|144.3|142.8|144.3|142.8|144.26|142.76|10
1625382930000|2021-07-04 07:15:30|144.29|142.79|144.33|142.83|144.33|142.83|144.29|142.79|7
1625382940000|2021-07-04 07:15:40|144.34|142.84|144.38|142.88|144.39|142.89|144.33|142.83|10
1625382950000|2021-07-04 07:15:50|144.39|142.89|144.39|142.89|144.4|142.9|144.38|142.88|7
1625382960000|2021-07-04 07:16:00|144.4|142.9|144.4|142.9|144.4|142.9|144.39|142.89|7
1625382970000|2021-07-04 07:16:10|144.41|142.91|144.34|142.84|144.41|142.91|144.34|142.84|10
1625382980000|2021-07-04 07:16:20|144.33|142.83|144.29|142.79|144.34|142.84|144.29|142.79|11
1625382990000|2021-07-04 07:16:30|144.3|142.8|144.33|142.83|144.33|142.83|144.3|142.8|4
1625383000000|2021-07-04 07:16:40|144.34|142.84|144.32|142.82|144.34|142.84|144.31|142.81|7
1625383010000|2021-07-04 07:16:50|144.33|142.83|144.33|142.83|144.33|142.83|144.32|142.82|7
1625383020000|2021-07-04 07:17:00|144.32|142.82|144.32|142.82|144.32|142.82|144.3|142.8|13
1625383030000|2021-07-04 07:17:10|144.33|142.83|144.32|142.82|144.33|142.83|144.31|142.81|8
1625383040000|2021-07-04 07:17:20|144.31|142.81|144.31|142.81|144.33|142.83|144.31|142.81|7
1625383050000|2021-07-04 07:17:30|144.3|142.8|144.3|142.8|144.31|142.81|144.3|142.8|11
1625383060000|2021-07-04 07:17:40|144.31|142.81|144.3|142.8|144.31|142.81|144.3|142.8|6
1625383070000|2021-07-04 07:17:50|144.29|142.79|144.3|142.8|144.3|142.8|144.29|142.79|4
1625383080000|2021-07-04 07:18:00|144.31|142.81|144.3|142.8|144.31|142.81|144.3|142.8|2
1625383090000|2021-07-04 07:18:10|144.31|142.81|144.32|142.82|144.33|142.83|144.29|142.79|12
1625383100000|2021-07-04 07:18:20|144.33|142.83|144.3|142.8|144.33|142.83|144.3|142.8|4
1625383110000|2021-07-04 07:18:30|144.31|142.81|144.32|142.82|144.32|142.82|144.3|142.8|8
1625383120000|2021-07-04 07:18:40|144.31|142.81|144.32|142.82|144.33|142.83|144.31|142.81|4
1625383130000|2021-07-04 07:18:50|144.31|142.81|144.31|142.81|144.32|142.82|144.31|142.81|9
1625383150000|2021-07-04 07:19:10|144.32|142.82|144.32|142.82|144.34|142.84|144.31|142.81|11
1625383160000|2021-07-04 07:19:20|144.33|142.83|144.33|142.83|144.34|142.84|144.32|142.82|5
1625383170000|2021-07-04 07:19:30|144.32|142.82|144.31|142.81|144.33|142.83|144.31|142.81|4
1625383180000|2021-07-04 07:19:40|144.3|142.8|144.32|142.82|144.32|142.82|144.3|142.8|3
1625383190000|2021-07-04 07:19:50|144.33|142.83|144.34|142.84|144.34|142.84|144.33|142.83|6
1625383200000|2021-07-04 07:20:00|144.33|142.83|144.33|142.83|144.34|142.84|144.33|142.83|3
1625383210000|2021-07-04 07:20:10|144.34|142.84|144.33|142.83|144.34|142.84|144.33|142.83|2
1625383220000|2021-07-04 07:20:20|144.32|142.82|144.33|142.83|144.33|142.83|144.32|142.82|2
1625383230000|2021-07-04 07:20:30|144.32|142.82|144.28|142.78|144.32|142.82|144.26|142.76|13
1625383240000|2021-07-04 07:20:40|144.26|142.76|144.26|142.76|144.27|142.77|144.26|142.76|9
1625383250000|2021-07-04 07:20:50|144.27|142.77|144.23|142.73|144.27|142.77|144.23|142.73|13
1625383260000|2021-07-04 07:21:00|144.24|142.74|144.2|142.7|144.24|142.74|144.19|142.69|9
1625383270000|2021-07-04 07:21:10|144.19|142.69|144.17|142.67|144.19|142.69|144.16|142.66|10
1625383280000|2021-07-04 07:21:20|144.16|142.66|144.17|142.67|144.17|142.67|144.16|142.66|2
1625383290000|2021-07-04 07:21:30|144.16|142.66|144.16|142.66|144.17|142.67|144.16|142.66|9
1625383300000|2021-07-04 07:21:40|144.15|142.65|144.2|142.7|144.21|142.71|144.15|142.65|10
1625383310000|2021-07-04 07:21:50|144.21|142.71|144.21|142.71|144.21|142.71|144.2|142.7|3
1625383320000|2021-07-04 07:22:00|144.22|142.72|144.21|142.71|144.23|142.73|144.21|142.71|12
1625383330000|2021-07-04 07:22:10|144.22|142.72|144.34|142.84|144.34|142.84|144.22|142.72|15
1625383340000|2021-07-04 07:22:20|144.33|142.83|144.33|142.83|144.34|142.84|144.31|142.81|7
1625383350000|2021-07-04 07:22:30|144.27|142.77|144.19|142.69|144.27|142.77|144.19|142.69|12
1625383360000|2021-07-04 07:22:40|144.2|142.7|144.24|142.74|144.24|142.74|144.19|142.69|13
1625383370000|2021-07-04 07:22:50|144.23|142.73|144.19|142.69|144.23|142.73|144.19|142.69|7
1625383380000|2021-07-04 07:23:00|144.2|142.7|144.22|142.72|144.22|142.72|144.2|142.7|7
1625383390000|2021-07-04 07:23:10|144.21|142.71|144.22|142.72|144.22|142.72|144.2|142.7|6
1625383400000|2021-07-04 07:23:20|144.2|142.7|144.18|142.68|144.2|142.7|144.17|142.67|11
1625383410000|2021-07-04 07:23:30|144.17|142.67|144.17|142.67|144.2|142.7|144.16|142.66|15
1625383420000|2021-07-04 07:23:40|144.19|142.69|144.19|142.69|144.19|142.69|144.18|142.68|3
1625383430000|2021-07-04 07:23:50|144.18|142.68|144.19|142.69|144.19|142.69|144.17|142.67|6
1625383440000|2021-07-04 07:24:00|144.21|142.71|144.19|142.69|144.21|142.71|144.19|142.69|5
1625383450000|2021-07-04 07:24:10|144.2|142.7|144.21|142.71|144.21|142.71|144.2|142.7|4
1625383470000|2021-07-04 07:24:30|144.2|142.7|144.2|142.7|144.21|142.71|144.2|142.7|11
1625383480000|2021-07-04 07:24:40|144.21|142.71|144.19|142.69|144.21|142.71|144.19|142.69|9
1625383490000|2021-07-04 07:24:50|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|10
1625383500000|2021-07-04 07:25:00|144.18|142.68|144.2|142.7|144.2|142.7|144.18|142.68|3
1625383510000|2021-07-04 07:25:10|144.23|142.73|144.35|142.85|144.43|142.93|144.23|142.73|15
1625383520000|2021-07-04 07:25:20|144.34|142.84|144.32|142.82|144.4|142.9|144.31|142.81|14
1625383530000|2021-07-04 07:25:30|144.33|142.83|144.34|142.84|144.4|142.9|144.33|142.83|17
1625383540000|2021-07-04 07:25:40|144.36|142.86|144.53|143.03|144.56|143.06|144.36|142.86|18
1625383550000|2021-07-04 07:25:50|144.52|143.02|144.52|143.02|144.53|143.03|144.51|143.01|7
1625383560000|2021-07-04 07:26:00|144.51|143.01|144.51|143.01|144.55|143.05|144.49|142.99|17
1625383570000|2021-07-04 07:26:10|144.52|143.02|144.52|143.02|144.52|143.02|144.51|143.01|3
1625383580000|2021-07-04 07:26:20|144.51|143.01|144.52|143.02|144.56|143.06|144.51|143.01|17
1625383590000|2021-07-04 07:26:30|144.51|143.01|144.37|142.87|144.51|143.01|144.37|142.87|13
1625383600000|2021-07-04 07:26:40|144.39|142.89|144.47|142.97|144.48|142.98|144.37|142.87|17
1625383610000|2021-07-04 07:26:50|144.48|142.98|144.45|142.95|144.48|142.98|144.45|142.95|12
1625383620000|2021-07-04 07:27:00|144.47|142.97|144.47|142.97|144.48|142.98|144.46|142.96|6
1625383630000|2021-07-04 07:27:10|144.49|142.99|144.46|142.96|144.49|142.99|144.45|142.95|9
1625383640000|2021-07-04 07:27:20|144.45|142.95|144.44|142.94|144.47|142.97|144.43|142.93|10
1625383650000|2021-07-04 07:27:30|144.45|142.95|144.43|142.93|144.45|142.95|144.43|142.93|7
1625383660000|2021-07-04 07:27:40|144.44|142.94|144.44|142.94|144.44|142.94|144.43|142.93|5
1625383670000|2021-07-04 07:27:50|144.45|142.95|144.53|143.03|144.58|143.08|144.44|142.94|25
1625383680000|2021-07-04 07:28:00|144.54|143.04|144.5|143|144.54|143.04|144.49|142.99|18
1625383690000|2021-07-04 07:28:10|144.51|143.01|144.48|142.98|144.52|143.02|144.48|142.98|13
1625383700000|2021-07-04 07:28:20|144.5|143|144.51|143.01|144.51|143.01|144.46|142.96|14
1625383710000|2021-07-04 07:28:30|144.5|143|144.5|143|144.5|143|144.48|142.98|14
1625383720000|2021-07-04 07:28:40|144.49|142.99|144.46|142.96|144.49|142.99|144.46|142.96|10
1625383730000|2021-07-04 07:28:50|144.45|142.95|144.44|142.94|144.45|142.95|144.43|142.93|4
1625383740000|2021-07-04 07:29:00|144.45|142.95|144.37|142.87|144.45|142.95|144.36|142.86|15
1625383750000|2021-07-04 07:29:10|144.38|142.88|144.37|142.87|144.38|142.88|144.35|142.85|6
1625383760000|2021-07-04 07:29:20|144.38|142.88|144.4|142.9|144.43|142.93|144.38|142.88|14
1625383770000|2021-07-04 07:29:30|144.41|142.91|144.36|142.86|144.41|142.91|144.34|142.84|14
1625383780000|2021-07-04 07:29:40|144.35|142.85|144.34|142.84|144.36|142.86|144.31|142.81|14
1625383790000|2021-07-04 07:29:50|144.33|142.83|144.32|142.82|144.33|142.83|144.31|142.81|5
1625383800000|2021-07-04 07:30:00|144.33|142.83|144.32|142.82|144.33|142.83|144.31|142.81|10
1625383810000|2021-07-04 07:30:10|144.31|142.81|144.33|142.83|144.34|142.84|144.29|142.79|11
1625383820000|2021-07-04 07:30:20|144.32|142.82|144.32|142.82|144.35|142.85|144.31|142.81|9
1625383830000|2021-07-04 07:30:30|144.33|142.83|144.31|142.81|144.35|142.85|144.29|142.79|12
1625383840000|2021-07-04 07:30:40|144.29|142.79|144.26|142.76|144.3|142.8|144.26|142.76|8
1625383850000|2021-07-04 07:30:50|144.27|142.77|144.26|142.76|144.27|142.77|144.26|142.76|2
1625383860000|2021-07-04 07:31:00|144.27|142.77|144.31|142.81|144.31|142.81|144.27|142.77|8
1625383870000|2021-07-04 07:31:10|144.32|142.82|144.28|142.78|144.32|142.82|144.28|142.78|10
1625383880000|2021-07-04 07:31:20|144.27|142.77|144.33|142.83|144.33|142.83|144.27|142.77|6
1625383890000|2021-07-04 07:31:30|144.32|142.82|144.32|142.82|144.33|142.83|144.31|142.81|8
1625383900000|2021-07-04 07:31:40|144.3|142.8|144.31|142.81|144.32|142.82|144.29|142.79|12
1625383910000|2021-07-04 07:31:50|144.32|142.82|144.31|142.81|144.32|142.82|144.29|142.79|12
1625383920000|2021-07-04 07:32:00|144.3|142.8|144.3|142.8|144.32|142.82|144.3|142.8|7
1625383930000|2021-07-04 07:32:10|144.31|142.81|144.33|142.83|144.33|142.83|144.31|142.81|11
1625383940000|2021-07-04 07:32:20|144.32|142.82|144.33|142.83|144.33|142.83|144.31|142.81|8
1625383950000|2021-07-04 07:32:30|144.34|142.84|144.39|142.89|144.4|142.9|144.33|142.83|10
1625383960000|2021-07-04 07:32:40|144.4|142.9|144.41|142.91|144.41|142.91|144.39|142.89|10
1625383970000|2021-07-04 07:32:50|144.4|142.9|144.47|142.97|144.47|142.97|144.4|142.9|5
1625383980000|2021-07-04 07:33:00|144.48|142.98|144.48|142.98|144.48|142.98|144.46|142.96|5
1625384000000|2021-07-04 07:33:20|144.47|142.97|144.44|142.94|144.47|142.97|144.43|142.93|8
1625384010000|2021-07-04 07:33:30|144.43|142.93|144.46|142.96|144.47|142.97|144.43|142.93|10
1625384020000|2021-07-04 07:33:40|144.45|142.95|144.36|142.86|144.45|142.95|144.36|142.86|14
1625384030000|2021-07-04 07:33:50|144.37|142.87|144.37|142.87|144.39|142.89|144.36|142.86|16
1625384040000|2021-07-04 07:34:00|144.38|142.88|144.4|142.9|144.41|142.91|144.37|142.87|10
1625384050000|2021-07-04 07:34:10|144.41|142.91|144.37|142.87|144.41|142.91|144.37|142.87|9
1625384060000|2021-07-04 07:34:20|144.38|142.88|144.43|142.93|144.44|142.94|144.38|142.88|10
1625384070000|2021-07-04 07:34:30|144.42|142.92|144.44|142.94|144.44|142.94|144.41|142.91|5
1625384080000|2021-07-04 07:34:40|144.43|142.93|144.43|142.93|144.45|142.95|144.42|142.92|7
1625384090000|2021-07-04 07:34:50|144.42|142.92|144.47|142.97|144.47|142.97|144.42|142.92|5
1625384100000|2021-07-04 07:35:00|144.48|142.98|144.53|143.03|144.54|143.04|144.48|142.98|14
1625384110000|2021-07-04 07:35:10|144.5|143|144.47|142.97|144.5|143|144.46|142.96|7
1625384120000|2021-07-04 07:35:20|144.48|142.98|144.5|143|144.53|143.03|144.48|142.98|16
1625384130000|2021-07-04 07:35:30|144.51|143.01|144.49|142.99|144.51|143.01|144.47|142.97|9
1625384140000|2021-07-04 07:35:40|144.48|142.98|144.48|142.98|144.49|142.99|144.48|142.98|5
1625384150000|2021-07-04 07:35:50|144.49|142.99|144.48|142.98|144.49|142.99|144.48|142.98|4
1625384160000|2021-07-04 07:36:00|144.49|142.99|144.49|142.99|144.49|142.99|144.47|142.97|7
1625384170000|2021-07-04 07:36:10|144.48|142.98|144.48|142.98|144.49|142.99|144.47|142.97|11
1625384180000|2021-07-04 07:36:20|144.49|142.99|144.49|142.99|144.51|143.01|144.48|142.98|7
1625384190000|2021-07-04 07:36:30|144.48|142.98|144.48|142.98|144.48|142.98|144.48|142.98|1
1625384200000|2021-07-04 07:36:40|144.49|142.99|144.49|142.99|144.51|143.01|144.49|142.99|6
1625384210000|2021-07-04 07:36:50|144.48|142.98|144.49|142.99|144.49|142.99|144.47|142.97|6
1625384220000|2021-07-04 07:37:00|144.5|143|144.49|142.99|144.51|143.01|144.48|142.98|8
1625384240000|2021-07-04 07:37:20|144.5|143|144.49|142.99|144.5|143|144.49|142.99|4
1625384250000|2021-07-04 07:37:30|144.5|143|144.5|143|144.5|143|144.5|143|1
1625384260000|2021-07-04 07:37:40|144.49|142.99|144.53|143.03|144.54|143.04|144.49|142.99|11
1625384270000|2021-07-04 07:37:50|144.52|143.02|144.52|143.02|144.52|143.02|144.52|143.02|1
1625384280000|2021-07-04 07:38:00|144.53|143.03|144.52|143.02|144.53|143.03|144.52|143.02|4
1625384290000|2021-07-04 07:38:10|144.51|143.01|144.5|143|144.51|143.01|144.5|143|2
1625384300000|2021-07-04 07:38:20|144.49|142.99|144.42|142.92|144.49|142.99|144.42|142.92|9
1625384310000|2021-07-04 07:38:30|144.39|142.89|144.44|142.94|144.44|142.94|144.36|142.86|12
1625384320000|2021-07-04 07:38:40|144.45|142.95|144.42|142.92|144.45|142.95|144.42|142.92|8
1625384330000|2021-07-04 07:38:50|144.43|142.93|144.42|142.92|144.43|142.93|144.42|142.92|4
1625384340000|2021-07-04 07:39:00|144.43|142.93|144.46|142.96|144.46|142.96|144.43|142.93|3
1625384350000|2021-07-04 07:39:10|144.45|142.95|144.46|142.96|144.46|142.96|144.45|142.95|4
1625384360000|2021-07-04 07:39:20|144.45|142.95|144.46|142.96|144.46|142.96|144.45|142.95|4
1625384370000|2021-07-04 07:39:30|144.45|142.95|144.45|142.95|144.46|142.96|144.45|142.95|5
1625384380000|2021-07-04 07:39:40|144.44|142.94|144.66|143.16|144.66|143.16|144.43|142.93|23
1625384390000|2021-07-04 07:39:50|144.67|143.17|144.62|143.12|144.69|143.19|144.62|143.12|14
1625384400000|2021-07-04 07:40:00|144.63|143.13|144.71|143.21|144.71|143.21|144.63|143.13|6
1625384410000|2021-07-04 07:40:10|144.7|143.2|144.65|143.15|144.72|143.22|144.65|143.15|12
1625384420000|2021-07-04 07:40:20|144.66|143.16|144.69|143.19|144.7|143.2|144.65|143.15|9
1625384430000|2021-07-04 07:40:30|144.68|143.18|144.7|143.2|144.7|143.2|144.66|143.16|13
1625384440000|2021-07-04 07:40:40|144.69|143.19|144.67|143.17|144.69|143.19|144.67|143.17|2
1625384450000|2021-07-04 07:40:50|144.66|143.16|144.66|143.16|144.68|143.18|144.66|143.16|5
1625384460000|2021-07-04 07:41:00|144.65|143.15|144.62|143.12|144.66|143.16|144.62|143.12|6
1625384470000|2021-07-04 07:41:10|144.61|143.11|144.61|143.11|144.63|143.13|144.6|143.1|11
1625384480000|2021-07-04 07:41:20|144.6|143.1|144.57|143.07|144.6|143.1|144.57|143.07|2
1625384490000|2021-07-04 07:41:30|144.59|143.09|144.59|143.09|144.6|143.1|144.58|143.08|5
1625384500000|2021-07-04 07:41:40|144.58|143.08|144.62|143.12|144.63|143.13|144.58|143.08|6
1625384510000|2021-07-04 07:41:50|144.61|143.11|144.62|143.12|144.63|143.13|144.61|143.11|4
1625384520000|2021-07-04 07:42:00|144.61|143.11|144.63|143.13|144.63|143.13|144.61|143.11|5
1625384530000|2021-07-04 07:42:10|144.62|143.12|144.64|143.14|144.64|143.14|144.62|143.12|5
1625384540000|2021-07-04 07:42:20|144.63|143.13|144.63|143.13|144.64|143.14|144.63|143.13|3
1625384550000|2021-07-04 07:42:30|144.64|143.14|144.63|143.13|144.64|143.14|144.62|143.12|4
1625384560000|2021-07-04 07:42:40|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625384570000|2021-07-04 07:42:50|144.64|143.14|144.65|143.15|144.65|143.15|144.64|143.14|4
1625384580000|2021-07-04 07:43:00|144.64|143.14|144.64|143.14|144.64|143.14|144.64|143.14|1
1625384590000|2021-07-04 07:43:10|144.63|143.13|144.64|143.14|144.64|143.14|144.62|143.12|5
1625384610000|2021-07-04 07:43:30|144.65|143.15|144.65|143.15|144.66|143.16|144.63|143.13|7
1625384620000|2021-07-04 07:43:40|144.64|143.14|144.64|143.14|144.64|143.14|144.64|143.14|1
1625384630000|2021-07-04 07:43:50|144.65|143.15|144.65|143.15|144.66|143.16|144.64|143.14|8
1625384640000|2021-07-04 07:44:00|144.63|143.13|144.62|143.12|144.64|143.14|144.61|143.11|12
1625384650000|2021-07-04 07:44:10|144.64|143.14|144.65|143.15|144.65|143.15|144.64|143.14|2
1625384660000|2021-07-04 07:44:20|144.64|143.14|144.61|143.11|144.65|143.15|144.61|143.11|9
1625384670000|2021-07-04 07:44:30|144.62|143.12|144.61|143.11|144.62|143.12|144.61|143.11|2
1625384680000|2021-07-04 07:44:40|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625384690000|2021-07-04 07:44:50|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|6
1625384700000|2021-07-04 07:45:00|144.62|143.12|144.62|143.12|144.63|143.13|144.62|143.12|7
1625384710000|2021-07-04 07:45:10|144.63|143.13|144.63|143.13|144.64|143.14|144.62|143.12|7
1625384720000|2021-07-04 07:45:20|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625384740000|2021-07-04 07:45:40|144.64|143.14|144.62|143.12|144.64|143.14|144.62|143.12|3
1625384750000|2021-07-04 07:45:50|144.61|143.11|144.62|143.12|144.62|143.12|144.61|143.11|2
1625384760000|2021-07-04 07:46:00|144.61|143.11|144.62|143.12|144.63|143.13|144.61|143.11|10
1625384770000|2021-07-04 07:46:10|144.63|143.13|144.58|143.08|144.63|143.13|144.58|143.08|8
1625384780000|2021-07-04 07:46:20|144.59|143.09|144.52|143.02|144.59|143.09|144.52|143.02|8
1625384790000|2021-07-04 07:46:30|144.51|143.01|144.5|143|144.52|143.02|144.5|143|8
1625384800000|2021-07-04 07:46:40|144.51|143.01|144.5|143|144.51|143.01|144.49|142.99|3
1625384810000|2021-07-04 07:46:50|144.49|142.99|144.51|143.01|144.51|143.01|144.49|142.99|5
1625384820000|2021-07-04 07:47:00|144.52|143.02|144.54|143.04|144.54|143.04|144.52|143.02|5
1625384830000|2021-07-04 07:47:10|144.55|143.05|144.55|143.05|144.56|143.06|144.54|143.04|7
1625384840000|2021-07-04 07:47:20|144.56|143.06|144.56|143.06|144.58|143.08|144.55|143.05|6
1625384850000|2021-07-04 07:47:30|144.57|143.07|144.58|143.08|144.58|143.08|144.57|143.07|2
1625384860000|2021-07-04 07:47:40|144.59|143.09|144.62|143.12|144.62|143.12|144.59|143.09|3
1625384870000|2021-07-04 07:47:50|144.61|143.11|144.62|143.12|144.63|143.13|144.61|143.11|6
1625384880000|2021-07-04 07:48:00|144.63|143.13|144.66|143.16|144.66|143.16|144.62|143.12|9
1625384890000|2021-07-04 07:48:10|144.68|143.18|144.68|143.18|144.68|143.18|144.68|143.18|1
1625384900000|2021-07-04 07:48:20|144.69|143.19|144.69|143.19|144.7|143.2|144.69|143.19|5
1625384910000|2021-07-04 07:48:30|144.68|143.18|144.69|143.19|144.69|143.19|144.68|143.18|4
1625384920000|2021-07-04 07:48:40|144.7|143.2|144.69|143.19|144.7|143.2|144.68|143.18|6
1625384930000|2021-07-04 07:48:50|144.68|143.18|144.65|143.15|144.69|143.19|144.65|143.15|8
1625384940000|2021-07-04 07:49:00|144.64|143.14|144.59|143.09|144.66|143.16|144.59|143.09|11
1625384950000|2021-07-04 07:49:10|144.6|143.1|144.57|143.07|144.6|143.1|144.57|143.07|4
1625384960000|2021-07-04 07:49:20|144.58|143.08|144.57|143.07|144.6|143.1|144.57|143.07|16
1625384970000|2021-07-04 07:49:30|144.56|143.06|144.54|143.04|144.56|143.06|144.51|143.01|7
1625384980000|2021-07-04 07:49:40|144.53|143.03|144.53|143.03|144.58|143.08|144.53|143.03|11
1625384990000|2021-07-04 07:49:50|144.54|143.04|144.56|143.06|144.58|143.08|144.54|143.04|6
1625385000000|2021-07-04 07:50:00|144.57|143.07|144.56|143.06|144.57|143.07|144.56|143.06|8
1625385010000|2021-07-04 07:50:10|144.57|143.07|144.57|143.07|144.58|143.08|144.57|143.07|3
1625385020000|2021-07-04 07:50:20|144.58|143.08|144.59|143.09|144.6|143.1|144.58|143.08|8
1625385030000|2021-07-04 07:50:30|144.6|143.1|144.61|143.11|144.61|143.11|144.6|143.1|2
1625385040000|2021-07-04 07:50:40|144.62|143.12|144.62|143.12|144.62|143.12|144.61|143.11|7
1625385050000|2021-07-04 07:50:50|144.61|143.11|144.68|143.18|144.69|143.19|144.61|143.11|17
1625385060000|2021-07-04 07:51:00|144.67|143.17|144.67|143.17|144.69|143.19|144.67|143.17|7
1625385070000|2021-07-04 07:51:10|144.66|143.16|144.66|143.16|144.67|143.17|144.66|143.16|3
1625385080000|2021-07-04 07:51:20|144.65|143.15|144.65|143.15|144.66|143.16|144.65|143.15|3
1625385090000|2021-07-04 07:51:30|144.66|143.16|144.65|143.15|144.66|143.16|144.65|143.15|6
1625385100000|2021-07-04 07:51:40|144.66|143.16|144.65|143.15|144.66|143.16|144.65|143.15|4
1625385110000|2021-07-04 07:51:50|144.66|143.16|144.65|143.15|144.66|143.16|144.65|143.15|4
1625385120000|2021-07-04 07:52:00|144.64|143.14|144.65|143.15|144.65|143.15|144.64|143.14|2
1625385130000|2021-07-04 07:52:10|144.64|143.14|144.64|143.14|144.65|143.15|144.64|143.14|5
1625385140000|2021-07-04 07:52:20|144.63|143.13|144.63|143.13|144.64|143.14|144.62|143.12|5
1625385150000|2021-07-04 07:52:30|144.62|143.12|144.63|143.13|144.64|143.14|144.62|143.12|5
1625385160000|2021-07-04 07:52:40|144.64|143.14|144.65|143.15|144.65|143.15|144.63|143.13|8
1625385170000|2021-07-04 07:52:50|144.64|143.14|144.64|143.14|144.65|143.15|144.64|143.14|5
1625385180000|2021-07-04 07:53:00|144.65|143.15|144.64|143.14|144.66|143.16|144.63|143.13|5
1625385190000|2021-07-04 07:53:10|144.65|143.15|144.64|143.14|144.65|143.15|144.63|143.13|17
1625385200000|2021-07-04 07:53:20|144.63|143.13|144.65|143.15|144.66|143.16|144.63|143.13|9
1625385210000|2021-07-04 07:53:30|144.64|143.14|144.66|143.16|144.67|143.17|144.64|143.14|9
1625385220000|2021-07-04 07:53:40|144.65|143.15|144.99|143.49|144.99|143.49|144.65|143.15|23
1625385230000|2021-07-04 07:53:50|145|143.5|144.89|143.39|145|143.5|144.83|143.33|25
1625385240000|2021-07-04 07:54:00|144.88|143.38|144.83|143.33|144.92|143.42|144.83|143.33|15
1625385250000|2021-07-04 07:54:10|144.81|143.31|144.74|143.24|144.82|143.32|144.74|143.24|10
1625385260000|2021-07-04 07:54:20|144.73|143.23|144.59|143.09|144.73|143.23|144.59|143.09|21
1625385270000|2021-07-04 07:54:30|144.58|143.08|144.62|143.12|144.66|143.16|144.57|143.07|19
1625385280000|2021-07-04 07:54:40|144.61|143.11|144.62|143.12|144.65|143.15|144.61|143.11|12
1625385290000|2021-07-04 07:54:50|144.61|143.11|144.58|143.08|144.62|143.12|144.57|143.07|18
1625385300000|2021-07-04 07:55:00|144.56|143.06|144.55|143.05|144.57|143.07|144.54|143.04|11
1625385310000|2021-07-04 07:55:10|144.56|143.06|144.85|143.35|144.85|143.35|144.55|143.05|19
1625385320000|2021-07-04 07:55:20|144.86|143.36|145|143.5|145.03|143.53|144.86|143.36|28
1625385330000|2021-07-04 07:55:30|145.03|143.53|144.87|143.37|145.04|143.54|144.87|143.37|21
1625385340000|2021-07-04 07:55:40|144.86|143.36|144.84|143.34|144.89|143.39|144.83|143.33|14
1625385350000|2021-07-04 07:55:50|144.83|143.33|144.81|143.31|144.85|143.35|144.8|143.3|20
1625385360000|2021-07-04 07:56:00|144.82|143.32|144.85|143.35|144.88|143.38|144.8|143.3|16
1625385370000|2021-07-04 07:56:10|144.84|143.34|144.75|143.25|144.84|143.34|144.75|143.25|13
1625385380000|2021-07-04 07:56:20|144.76|143.26|144.77|143.27|144.78|143.28|144.73|143.23|16
1625385390000|2021-07-04 07:56:30|144.78|143.28|144.72|143.22|144.78|143.28|144.72|143.22|16
1625385400000|2021-07-04 07:56:40|144.71|143.21|144.71|143.21|144.72|143.22|144.69|143.19|12
1625385410000|2021-07-04 07:56:50|144.7|143.2|144.75|143.25|144.75|143.25|144.7|143.2|5
1625385420000|2021-07-04 07:57:00|144.77|143.27|144.82|143.32|144.82|143.32|144.73|143.23|16
1625385430000|2021-07-04 07:57:10|144.83|143.33|144.78|143.28|144.84|143.34|144.76|143.26|16
1625385440000|2021-07-04 07:57:20|144.77|143.27|144.77|143.27|144.79|143.29|144.76|143.26|14
1625385450000|2021-07-04 07:57:30|144.76|143.26|144.7|143.2|144.76|143.26|144.69|143.19|15
1625385460000|2021-07-04 07:57:40|144.69|143.19|144.68|143.18|144.7|143.2|144.67|143.17|10
1625385470000|2021-07-04 07:57:50|144.69|143.19|144.72|143.22|144.73|143.23|144.69|143.19|10
1625385480000|2021-07-04 07:58:00|144.73|143.23|144.7|143.2|144.77|143.27|144.7|143.2|16
1625385490000|2021-07-04 07:58:10|144.71|143.21|144.75|143.25|144.76|143.26|144.71|143.21|10
1625385500000|2021-07-04 07:58:20|144.74|143.24|144.64|143.14|144.76|143.26|144.64|143.14|19
1625385510000|2021-07-04 07:58:30|144.65|143.15|144.65|143.15|144.67|143.17|144.64|143.14|11
1625385520000|2021-07-04 07:58:40|144.64|143.14|144.65|143.15|144.65|143.15|144.63|143.13|6
1625385530000|2021-07-04 07:58:50|144.64|143.14|144.66|143.16|144.66|143.16|144.64|143.14|7
1625385540000|2021-07-04 07:59:00|144.67|143.17|144.65|143.15|144.67|143.17|144.64|143.14|8
1625385550000|2021-07-04 07:59:10|144.64|143.14|144.61|143.11|144.64|143.14|144.61|143.11|8
1625385560000|2021-07-04 07:59:20|144.62|143.12|144.62|143.12|144.63|143.13|144.61|143.11|7
1625385570000|2021-07-04 07:59:30|144.63|143.13|144.56|143.06|144.63|143.13|144.56|143.06|14
1625385580000|2021-07-04 07:59:40|144.55|143.05|144.52|143.02|144.55|143.05|144.51|143.01|9
1625385590000|2021-07-04 07:59:50|144.51|143.01|144.55|143.05|144.55|143.05|144.5|143|19
1625385600000|2021-07-04 08:00:00|144.56|143.06|144.61|143.11|144.63|143.13|144.55|143.05|14
1625385610000|2021-07-04 08:00:10|144.63|143.13|144.7|143.2|144.71|143.21|144.63|143.13|14
1625385620000|2021-07-04 08:00:20|144.71|143.21|144.78|143.28|144.82|143.32|144.71|143.21|13
1625385630000|2021-07-04 08:00:30|144.8|143.3|144.79|143.29|144.81|143.31|144.77|143.27|12
1625385640000|2021-07-04 08:00:40|144.8|143.3|144.79|143.29|144.81|143.31|144.79|143.29|4
1625385650000|2021-07-04 08:00:50|144.8|143.3|144.79|143.29|144.8|143.3|144.78|143.28|4
1625385660000|2021-07-04 08:01:00|144.78|143.28|144.72|143.22|144.78|143.28|144.7|143.2|16
1625385670000|2021-07-04 08:01:10|144.73|143.23|144.71|143.21|144.73|143.23|144.7|143.2|5
1625385680000|2021-07-04 08:01:20|144.7|143.2|144.94|143.44|145.01|143.51|144.7|143.2|17
1625385690000|2021-07-04 08:01:30|144.93|143.43|144.96|143.46|144.97|143.47|144.93|143.43|12
1625385700000|2021-07-04 08:01:40|144.97|143.47|145.11|143.61|145.11|143.61|144.96|143.46|14
1625385710000|2021-07-04 08:01:50|145.1|143.6|145.1|143.6|145.1|143.6|145.07|143.57|10
1625385720000|2021-07-04 08:02:00|145.12|143.62|145.04|143.54|145.12|143.62|144.99|143.49|12
1625385730000|2021-07-04 08:02:10|145.05|143.55|145.11|143.61|145.14|143.64|145.05|143.55|9
1625385740000|2021-07-04 08:02:20|145.1|143.6|145.12|143.62|145.12|143.62|145.08|143.58|13
1625385750000|2021-07-04 08:02:30|145.13|143.63|145.09|143.59|145.13|143.63|145.09|143.59|8
1625385760000|2021-07-04 08:02:40|145.1|143.6|145.17|143.67|145.17|143.67|145.1|143.6|8
1625385770000|2021-07-04 08:02:50|145.16|143.66|145.1|143.6|145.16|143.66|145.1|143.6|12
1625385780000|2021-07-04 08:03:00|145.09|143.59|145.12|143.62|145.13|143.63|145.09|143.59|11
1625385790000|2021-07-04 08:03:10|145.13|143.63|145.13|143.63|145.14|143.64|145.11|143.61|13
1625385800000|2021-07-04 08:03:20|145.14|143.64|145.15|143.65|145.17|143.67|145.13|143.63|13
1625385810000|2021-07-04 08:03:30|145.16|143.66|145.11|143.61|145.18|143.68|145.11|143.61|11
1625385820000|2021-07-04 08:03:40|145.12|143.62|145.1|143.6|145.12|143.62|145.09|143.59|6
1625385830000|2021-07-04 08:03:50|145.09|143.59|145.12|143.62|145.12|143.62|145.09|143.59|6
1625385840000|2021-07-04 08:04:00|145.11|143.61|145.1|143.6|145.11|143.61|145.1|143.6|4
1625385850000|2021-07-04 08:04:10|145.11|143.61|145.11|143.61|145.12|143.62|145.11|143.61|5
1625385860000|2021-07-04 08:04:20|145.12|143.62|145.11|143.61|145.12|143.62|145.1|143.6|4
1625385870000|2021-07-04 08:04:30|145.12|143.62|145.23|143.73|145.23|143.73|145.11|143.61|9
1625385880000|2021-07-04 08:04:40|145.24|143.74|145.24|143.74|145.25|143.75|145.24|143.74|7
1625385890000|2021-07-04 08:04:50|145.2|143.7|145.15|143.65|145.2|143.7|145.11|143.61|13
1625385900000|2021-07-04 08:05:00|145.14|143.64|145.19|143.69|145.21|143.71|145.14|143.64|14
1625385910000|2021-07-04 08:05:10|145.18|143.68|145.19|143.69|145.19|143.69|145.11|143.61|13
1625385920000|2021-07-04 08:05:20|145.18|143.68|145.18|143.68|145.19|143.69|145.16|143.66|12
1625385930000|2021-07-04 08:05:30|145.2|143.7|145.21|143.71|145.22|143.72|145.19|143.69|10
1625385940000|2021-07-04 08:05:40|145.22|143.72|145.39|143.89|145.39|143.89|145.19|143.69|18
1625385950000|2021-07-04 08:05:50|145.4|143.9|145.38|143.88|145.43|143.93|145.36|143.86|10
1625385960000|2021-07-04 08:06:00|145.39|143.89|145.4|143.9|145.4|143.9|145.38|143.88|6
1625385970000|2021-07-04 08:06:10|145.39|143.89|145.32|143.82|145.41|143.91|145.32|143.82|7
1625385980000|2021-07-04 08:06:20|145.31|143.81|145.3|143.8|145.31|143.81|145.27|143.77|7
1625385990000|2021-07-04 08:06:30|145.31|143.81|145.32|143.82|145.33|143.83|145.3|143.8|12
1625386010000|2021-07-04 08:06:50|145.31|143.81|145.32|143.82|145.32|143.82|145.31|143.81|2
1625386020000|2021-07-04 08:07:00|145.33|143.83|145.33|143.83|145.36|143.86|145.33|143.83|8
1625386030000|2021-07-04 08:07:10|145.34|143.84|145.34|143.84|145.35|143.85|145.33|143.83|11
1625386040000|2021-07-04 08:07:20|145.32|143.82|145.36|143.86|145.36|143.86|145.32|143.82|13
1625386050000|2021-07-04 08:07:30|145.35|143.85|145.35|143.85|145.36|143.86|145.34|143.84|7
1625386060000|2021-07-04 08:07:40|145.36|143.86|145.35|143.85|145.36|143.86|145.34|143.84|10
1625386070000|2021-07-04 08:07:50|145.36|143.86|145.26|143.76|145.36|143.86|145.26|143.76|13
1625386080000|2021-07-04 08:08:00|145.27|143.77|145.29|143.79|145.32|143.82|145.26|143.76|15
1625386090000|2021-07-04 08:08:10|145.3|143.8|145.28|143.78|145.31|143.81|145.28|143.78|11
1625386100000|2021-07-04 08:08:20|145.27|143.77|145.28|143.78|145.29|143.79|145.27|143.77|8
1625386110000|2021-07-04 08:08:30|145.29|143.79|145.28|143.78|145.29|143.79|145.27|143.77|6
1625386120000|2021-07-04 08:08:40|145.27|143.77|145.24|143.74|145.27|143.77|145.24|143.74|7
1625386130000|2021-07-04 08:08:50|145.25|143.75|145.26|143.76|145.26|143.76|145.25|143.75|8
1625386140000|2021-07-04 08:09:00|145.25|143.75|145.33|143.83|145.33|143.83|145.25|143.75|9
1625386150000|2021-07-04 08:09:10|145.32|143.82|145.33|143.83|145.33|143.83|145.32|143.82|2
1625386160000|2021-07-04 08:09:20|145.32|143.82|145.26|143.76|145.32|143.82|145.25|143.75|7
1625386170000|2021-07-04 08:09:30|145.25|143.75|145.24|143.74|145.25|143.75|145.24|143.74|2
1625386180000|2021-07-04 08:09:40|145.25|143.75|145.24|143.74|145.25|143.75|145.23|143.73|8
1625386190000|2021-07-04 08:09:50|145.23|143.73|145.23|143.73|145.23|143.73|145.22|143.72|3
1625386200000|2021-07-04 08:10:00|145.24|143.74|145.26|143.76|145.28|143.78|145.24|143.74|7
1625386210000|2021-07-04 08:10:10|145.27|143.77|145.33|143.83|145.33|143.83|145.27|143.77|13
1625386220000|2021-07-04 08:10:20|145.32|143.82|145.3|143.8|145.32|143.82|145.3|143.8|3
1625386230000|2021-07-04 08:10:30|145.32|143.82|145.32|143.82|145.33|143.83|145.32|143.82|3
1625386240000|2021-07-04 08:10:40|145.33|143.83|145.33|143.83|145.34|143.84|145.32|143.82|5
1625386250000|2021-07-04 08:10:50|145.32|143.82|145.32|143.82|145.33|143.83|145.32|143.82|9
1625386260000|2021-07-04 08:11:00|145.33|143.83|145.32|143.82|145.33|143.83|145.32|143.82|2
1625386270000|2021-07-04 08:11:10|145.33|143.83|145.31|143.81|145.33|143.83|145.31|143.81|3
1625386280000|2021-07-04 08:11:20|145.32|143.82|145.31|143.81|145.32|143.82|145.31|143.81|2
1625386290000|2021-07-04 08:11:30|145.32|143.82|145.3|143.8|145.32|143.82|145.3|143.8|5
1625386300000|2021-07-04 08:11:40|145.31|143.81|145.32|143.82|145.33|143.83|145.31|143.81|8
1625386310000|2021-07-04 08:11:50|145.31|143.81|145.31|143.81|145.32|143.82|145.31|143.81|5
1625386320000|2021-07-04 08:12:00|145.32|143.82|145.32|143.82|145.32|143.82|145.31|143.81|7
1625386330000|2021-07-04 08:12:10|145.34|143.84|145.32|143.82|145.34|143.84|145.32|143.82|5
1625386340000|2021-07-04 08:12:20|145.31|143.81|145.32|143.82|145.32|143.82|145.31|143.81|8
1625386350000|2021-07-04 08:12:30|145.33|143.83|145.32|143.82|145.33|143.83|145.32|143.82|6
1625386360000|2021-07-04 08:12:40|145.33|143.83|145.33|143.83|145.33|143.83|145.33|143.83|1
1625386370000|2021-07-04 08:12:50|145.32|143.82|145.33|143.83|145.33|143.83|145.32|143.82|2
1625386380000|2021-07-04 08:13:00|145.34|143.84|145.34|143.84|145.34|143.84|145.34|143.84|1
1625386390000|2021-07-04 08:13:10|145.33|143.83|145.33|143.83|145.34|143.84|145.33|143.83|9
1625386400000|2021-07-04 08:13:20|145.34|143.84|145.33|143.83|145.34|143.84|145.32|143.82|8
1625386410000|2021-07-04 08:13:30|145.32|143.82|145.33|143.83|145.34|143.84|145.32|143.82|15
1625386420000|2021-07-04 08:13:40|145.32|143.82|145.32|143.82|145.33|143.83|145.32|143.82|9
1625386430000|2021-07-04 08:13:50|145.33|143.83|145.3|143.8|145.33|143.83|145.29|143.79|12
1625386440000|2021-07-04 08:14:00|145.31|143.81|145.3|143.8|145.31|143.81|145.29|143.79|6
1625386450000|2021-07-04 08:14:10|145.31|143.81|145.33|143.83|145.33|143.83|145.3|143.8|11
1625386460000|2021-07-04 08:14:20|145.32|143.82|145.39|143.89|145.4|143.9|145.32|143.82|13
1625386470000|2021-07-04 08:14:30|145.38|143.88|145.37|143.87|145.39|143.89|145.35|143.85|16
1625386480000|2021-07-04 08:14:40|145.36|143.86|145.37|143.87|145.37|143.87|145.36|143.86|2
1625386490000|2021-07-04 08:14:50|145.36|143.86|145.37|143.87|145.38|143.88|145.36|143.86|8
1625386500000|2021-07-04 08:15:00|145.38|143.88|145.42|143.92|145.43|143.93|145.38|143.88|10
1625386510000|2021-07-04 08:15:10|145.41|143.91|145.37|143.87|145.41|143.91|145.37|143.87|10
1625386520000|2021-07-04 08:15:20|145.36|143.86|145.37|143.87|145.37|143.87|145.35|143.85|12
1625386530000|2021-07-04 08:15:30|145.36|143.86|145.33|143.83|145.36|143.86|145.33|143.83|16
1625386540000|2021-07-04 08:15:40|145.34|143.84|145.33|143.83|145.35|143.85|145.33|143.83|8
1625386550000|2021-07-04 08:15:50|145.35|143.85|145.33|143.83|145.35|143.85|145.33|143.83|5
1625386560000|2021-07-04 08:16:00|145.32|143.82|145.32|143.82|145.32|143.82|145.31|143.81|5
1625386570000|2021-07-04 08:16:10|145.31|143.81|145.3|143.8|145.32|143.82|145.3|143.8|5
1625386580000|2021-07-04 08:16:20|145.27|143.77|145.28|143.78|145.29|143.79|145.25|143.75|7
1625386590000|2021-07-04 08:16:30|145.29|143.79|145.29|143.79|145.3|143.8|145.28|143.78|7
1625386600000|2021-07-04 08:16:40|145.28|143.78|145.27|143.77|145.29|143.79|145.27|143.77|6
1625386610000|2021-07-04 08:16:50|145.28|143.78|145.28|143.78|145.29|143.79|145.28|143.78|7
1625386620000|2021-07-04 08:17:00|145.29|143.79|145.26|143.76|145.31|143.81|145.26|143.76|14
1625386630000|2021-07-04 08:17:10|145.27|143.77|145.28|143.78|145.28|143.78|145.27|143.77|6
1625386640000|2021-07-04 08:17:20|145.27|143.77|145.27|143.77|145.28|143.78|145.27|143.77|3
1625386650000|2021-07-04 08:17:30|145.26|143.76|145.25|143.75|145.28|143.78|145.23|143.73|13
1625386660000|2021-07-04 08:17:40|145.24|143.74|145.25|143.75|145.26|143.76|145.23|143.73|8
1625386670000|2021-07-04 08:17:50|145.24|143.74|145.23|143.73|145.25|143.75|145.23|143.73|8
1625386680000|2021-07-04 08:18:00|145.22|143.72|145.2|143.7|145.22|143.72|145.19|143.69|5
1625386690000|2021-07-04 08:18:10|145.21|143.71|145.2|143.7|145.21|143.71|145.19|143.69|4
1625386700000|2021-07-04 08:18:20|145.17|143.67|145.15|143.65|145.17|143.67|145.14|143.64|7
1625386710000|2021-07-04 08:18:30|145.14|143.64|145.11|143.61|145.14|143.64|145.11|143.61|6
1625386720000|2021-07-04 08:18:40|145.1|143.6|145.08|143.58|145.11|143.61|145.08|143.58|5
1625386730000|2021-07-04 08:18:50|145.07|143.57|145.05|143.55|145.07|143.57|145.05|143.55|5
1625386740000|2021-07-04 08:19:00|145.04|143.54|145.03|143.53|145.05|143.55|145.03|143.53|8
1625386750000|2021-07-04 08:19:10|145.04|143.54|145.02|143.52|145.04|143.54|145.02|143.52|3
1625386760000|2021-07-04 08:19:20|145.03|143.53|145|143.5|145.03|143.53|144.99|143.49|8
1625386770000|2021-07-04 08:19:30|144.99|143.49|145|143.5|145|143.5|144.98|143.48|6
1625386780000|2021-07-04 08:19:40|144.99|143.49|144.97|143.47|144.99|143.49|144.97|143.47|5
1625386790000|2021-07-04 08:19:50|144.98|143.48|144.94|143.44|144.98|143.48|144.94|143.44|14
1625386800000|2021-07-04 08:20:00|144.95|143.45|144.95|143.45|144.95|143.45|144.94|143.44|3
1625386810000|2021-07-04 08:20:10|144.94|143.44|144.91|143.41|144.94|143.44|144.91|143.41|7
1625386820000|2021-07-04 08:20:20|144.92|143.42|144.92|143.42|144.93|143.43|144.9|143.4|8
1625386830000|2021-07-04 08:20:30|144.93|143.43|144.97|143.47|144.99|143.49|144.92|143.42|7
1625386840000|2021-07-04 08:20:40|144.98|143.48|144.98|143.48|144.99|143.49|144.96|143.46|16
1625386850000|2021-07-04 08:20:50|144.99|143.49|144.96|143.46|144.99|143.49|144.96|143.46|10
1625386860000|2021-07-04 08:21:00|144.97|143.47|144.98|143.48|144.99|143.49|144.97|143.47|8
1625386870000|2021-07-04 08:21:10|144.99|143.49|144.97|143.47|144.99|143.49|144.97|143.47|5
1625386880000|2021-07-04 08:21:20|144.96|143.46|144.97|143.47|144.98|143.48|144.96|143.46|4
1625386890000|2021-07-04 08:21:30|144.98|143.48|144.96|143.46|144.98|143.48|144.95|143.45|9
1625386900000|2021-07-04 08:21:40|144.97|143.47|144.95|143.45|144.97|143.47|144.95|143.45|5
1625386910000|2021-07-04 08:21:50|144.94|143.44|144.93|143.43|144.95|143.45|144.93|143.43|6
1625386920000|2021-07-04 08:22:00|144.92|143.42|144.92|143.42|144.94|143.44|144.92|143.42|7
1625386930000|2021-07-04 08:22:10|144.93|143.43|144.93|143.43|144.93|143.43|144.92|143.42|3
1625386940000|2021-07-04 08:22:20|144.92|143.42|144.93|143.43|144.95|143.45|144.91|143.41|8
1625386950000|2021-07-04 08:22:30|144.92|143.42|144.91|143.41|144.92|143.42|144.91|143.41|6
1625386960000|2021-07-04 08:22:40|144.92|143.42|144.92|143.42|144.92|143.42|144.9|143.4|11
1625386970000|2021-07-04 08:22:50|144.93|143.43|144.97|143.47|144.97|143.47|144.93|143.43|7
1625386980000|2021-07-04 08:23:00|144.96|143.46|144.92|143.42|144.96|143.46|144.9|143.4|10
1625386990000|2021-07-04 08:23:10|144.91|143.41|144.93|143.43|144.94|143.44|144.9|143.4|7
1625387000000|2021-07-04 08:23:20|144.94|143.44|144.98|143.48|144.99|143.49|144.94|143.44|5
1625387010000|2021-07-04 08:23:30|144.97|143.47|144.98|143.48|144.99|143.49|144.97|143.47|6
1625387020000|2021-07-04 08:23:40|144.97|143.47|144.98|143.48|144.99|143.49|144.97|143.47|10
1625387030000|2021-07-04 08:23:50|144.97|143.47|144.98|143.48|144.98|143.48|144.97|143.47|2
1625387040000|2021-07-04 08:24:00|144.97|143.47|144.96|143.46|144.98|143.48|144.94|143.44|11
1625387050000|2021-07-04 08:24:10|144.97|143.47|144.97|143.47|144.97|143.47|144.97|143.47|1
1625387060000|2021-07-04 08:24:20|144.96|143.46|144.97|143.47|144.97|143.47|144.92|143.42|16
1625387070000|2021-07-04 08:24:30|144.96|143.46|144.92|143.42|144.97|143.47|144.9|143.4|15
1625387080000|2021-07-04 08:24:40|144.91|143.41|144.94|143.44|144.94|143.44|144.91|143.41|6
1625387090000|2021-07-04 08:24:50|144.93|143.43|144.9|143.4|144.93|143.43|144.88|143.38|14
1625387100000|2021-07-04 08:25:00|144.91|143.41|144.86|143.36|144.91|143.41|144.86|143.36|14
1625387110000|2021-07-04 08:25:10|144.87|143.37|144.85|143.35|144.87|143.37|144.85|143.35|5
1625387120000|2021-07-04 08:25:20|144.84|143.34|144.84|143.34|144.84|143.34|144.83|143.33|5
1625387130000|2021-07-04 08:25:30|144.85|143.35|144.88|143.38|144.89|143.39|144.85|143.35|10
1625387140000|2021-07-04 08:25:40|144.87|143.37|144.88|143.38|144.89|143.39|144.87|143.37|8
1625387150000|2021-07-04 08:25:50|144.87|143.37|144.86|143.36|144.87|143.37|144.85|143.35|13
1625387160000|2021-07-04 08:26:00|144.88|143.38|144.88|143.38|144.88|143.38|144.87|143.37|7
1625387170000|2021-07-04 08:26:10|144.89|143.39|144.86|143.36|144.91|143.41|144.86|143.36|9
1625387180000|2021-07-04 08:26:20|144.85|143.35|144.86|143.36|144.86|143.36|144.85|143.35|2
1625387190000|2021-07-04 08:26:30|144.85|143.35|144.83|143.33|144.86|143.36|144.83|143.33|5
1625387200000|2021-07-04 08:26:40|144.82|143.32|144.82|143.32|144.83|143.33|144.82|143.32|3
1625387210000|2021-07-04 08:26:50|144.83|143.33|144.83|143.33|144.86|143.36|144.83|143.33|13
1625387220000|2021-07-04 08:27:00|144.84|143.34|144.86|143.36|144.87|143.37|144.83|143.33|9
1625387230000|2021-07-04 08:27:10|144.85|143.35|144.82|143.32|144.86|143.36|144.82|143.32|6
1625387240000|2021-07-04 08:27:20|144.81|143.31|144.79|143.29|144.82|143.32|144.79|143.29|13
1625387250000|2021-07-04 08:27:30|144.77|143.27|144.77|143.27|144.79|143.29|144.76|143.26|14
1625387260000|2021-07-04 08:27:40|144.76|143.26|144.62|143.12|144.76|143.26|144.6|143.1|14
1625387270000|2021-07-04 08:27:50|144.6|143.1|144.61|143.11|144.62|143.12|144.6|143.1|18
1625387280000|2021-07-04 08:28:00|144.6|143.1|144.67|143.17|144.67|143.17|144.6|143.1|9
1625387290000|2021-07-04 08:28:10|144.69|143.19|144.68|143.18|144.69|143.19|144.67|143.17|12
1625387300000|2021-07-04 08:28:20|144.69|143.19|144.7|143.2|144.7|143.2|144.68|143.18|8
1625387310000|2021-07-04 08:28:30|144.71|143.21|144.61|143.11|144.76|143.26|144.6|143.1|18
1625387320000|2021-07-04 08:28:40|144.6|143.1|144.59|143.09|144.61|143.11|144.55|143.05|15
1625387330000|2021-07-04 08:28:50|144.58|143.08|144.57|143.07|144.59|143.09|144.57|143.07|5
1625387340000|2021-07-04 08:29:00|144.58|143.08|144.66|143.16|144.67|143.17|144.58|143.08|13
1625387350000|2021-07-04 08:29:10|144.67|143.17|144.66|143.16|144.67|143.17|144.65|143.15|6
1625387360000|2021-07-04 08:29:20|144.67|143.17|144.68|143.18|144.71|143.21|144.67|143.17|10
1625387370000|2021-07-04 08:29:30|144.69|143.19|144.68|143.18|144.69|143.19|144.68|143.18|10
1625387380000|2021-07-04 08:29:40|144.69|143.19|144.65|143.15|144.69|143.19|144.65|143.15|7
1625387390000|2021-07-04 08:29:50|144.64|143.14|144.63|143.13|144.64|143.14|144.63|143.13|2
1625387400000|2021-07-04 08:30:00|144.64|143.14|144.66|143.16|144.68|143.18|144.64|143.14|8
1625387410000|2021-07-04 08:30:10|144.65|143.15|144.65|143.15|144.67|143.17|144.65|143.15|9
1625387420000|2021-07-04 08:30:20|144.64|143.14|144.68|143.18|144.71|143.21|144.64|143.14|16
1625387430000|2021-07-04 08:30:30|144.69|143.19|144.71|143.21|144.72|143.22|144.69|143.19|5
1625387440000|2021-07-04 08:30:40|144.72|143.22|144.71|143.21|144.72|143.22|144.71|143.21|2
1625387450000|2021-07-04 08:30:50|144.72|143.22|144.71|143.21|144.72|143.22|144.71|143.21|8
1625387460000|2021-07-04 08:31:00|144.7|143.2|144.69|143.19|144.7|143.2|144.69|143.19|6
1625387470000|2021-07-04 08:31:10|144.7|143.2|144.69|143.19|144.7|143.2|144.69|143.19|8
1625387480000|2021-07-04 08:31:20|144.7|143.2|144.7|143.2|144.7|143.2|144.69|143.19|7
1625387490000|2021-07-04 08:31:30|144.69|143.19|144.69|143.19|144.7|143.2|144.68|143.18|7
1625387500000|2021-07-04 08:31:40|144.68|143.18|144.69|143.19|144.69|143.19|144.68|143.18|8
1625387510000|2021-07-04 08:31:50|144.68|143.18|144.68|143.18|144.68|143.18|144.68|143.18|1
1625387520000|2021-07-04 08:32:00|144.69|143.19|144.64|143.14|144.69|143.19|144.63|143.13|9
1625387530000|2021-07-04 08:32:10|144.63|143.13|144.62|143.12|144.64|143.14|144.62|143.12|8
1625387540000|2021-07-04 08:32:20|144.63|143.13|144.59|143.09|144.63|143.13|144.59|143.09|14
1625387550000|2021-07-04 08:32:30|144.6|143.1|144.59|143.09|144.61|143.11|144.59|143.09|8
1625387560000|2021-07-04 08:32:40|144.6|143.1|144.66|143.16|144.67|143.17|144.6|143.1|12
1625387570000|2021-07-04 08:32:50|144.65|143.15|144.62|143.12|144.65|143.15|144.62|143.12|4
1625387580000|2021-07-04 08:33:00|144.61|143.11|144.62|143.12|144.63|143.13|144.61|143.11|8
1625387590000|2021-07-04 08:33:10|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|8
1625387600000|2021-07-04 08:33:20|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|6
1625387610000|2021-07-04 08:33:30|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|8
1625387620000|2021-07-04 08:33:40|144.61|143.11|144.58|143.08|144.61|143.11|144.58|143.08|8
1625387630000|2021-07-04 08:33:50|144.59|143.09|144.59|143.09|144.59|143.09|144.59|143.09|1
1625387640000|2021-07-04 08:34:00|144.6|143.1|144.6|143.1|144.6|143.1|144.6|143.1|1
1625387650000|2021-07-04 08:34:10|144.59|143.09|144.59|143.09|144.59|143.09|144.58|143.08|3
1625387660000|2021-07-04 08:34:20|144.6|143.1|144.6|143.1|144.6|143.1|144.58|143.08|7
1625387670000|2021-07-04 08:34:30|144.58|143.08|144.59|143.09|144.6|143.1|144.58|143.08|4
1625387680000|2021-07-04 08:34:40|144.58|143.08|144.6|143.1|144.6|143.1|144.58|143.08|3
1625387690000|2021-07-04 08:34:50|144.59|143.09|144.6|143.1|144.6|143.1|144.59|143.09|2
1625387700000|2021-07-04 08:35:00|144.61|143.11|144.65|143.15|144.65|143.15|144.6|143.1|6
1625387710000|2021-07-04 08:35:10|144.66|143.16|144.66|143.16|144.68|143.18|144.66|143.16|4
1625387720000|2021-07-04 08:35:20|144.65|143.15|144.62|143.12|144.66|143.16|144.62|143.12|7
1625387730000|2021-07-04 08:35:30|144.63|143.13|144.64|143.14|144.64|143.14|144.62|143.12|8
1625387740000|2021-07-04 08:35:40|144.65|143.15|144.65|143.15|144.65|143.15|144.64|143.14|5
1625387750000|2021-07-04 08:35:50|144.66|143.16|144.67|143.17|144.67|143.17|144.65|143.15|4
1625387760000|2021-07-04 08:36:00|144.66|143.16|144.71|143.21|144.71|143.21|144.66|143.16|7
1625387770000|2021-07-04 08:36:10|144.7|143.2|144.71|143.21|144.71|143.21|144.7|143.2|10
1625387780000|2021-07-04 08:36:20|144.7|143.2|144.7|143.2|144.71|143.21|144.7|143.2|3
1625387790000|2021-07-04 08:36:30|144.69|143.19|144.7|143.2|144.71|143.21|144.65|143.15|12
1625387800000|2021-07-04 08:36:40|144.71|143.21|144.75|143.25|144.75|143.25|144.71|143.21|10
1625387810000|2021-07-04 08:36:50|144.77|143.27|144.87|143.37|144.87|143.37|144.76|143.26|13
1625387820000|2021-07-04 08:37:00|144.86|143.36|144.92|143.42|144.92|143.42|144.86|143.36|10
1625387830000|2021-07-04 08:37:10|144.93|143.43|144.9|143.4|144.95|143.45|144.89|143.39|14
1625387840000|2021-07-04 08:37:20|144.89|143.39|144.97|143.47|145.04|143.54|144.83|143.33|25
1625387850000|2021-07-04 08:37:30|144.98|143.48|144.95|143.45|145.07|143.57|144.95|143.45|25
1625387860000|2021-07-04 08:37:40|144.96|143.46|145|143.5|145.01|143.51|144.9|143.4|21
1625387870000|2021-07-04 08:37:50|145.01|143.51|144.93|143.43|145.01|143.51|144.91|143.41|19
1625387880000|2021-07-04 08:38:00|144.92|143.42|144.9|143.4|144.92|143.42|144.88|143.38|14
1625387890000|2021-07-04 08:38:10|144.89|143.39|144.89|143.39|144.9|143.4|144.89|143.39|7
1625387900000|2021-07-04 08:38:20|144.88|143.38|144.83|143.33|144.9|143.4|144.83|143.33|8
1625387910000|2021-07-04 08:38:30|144.82|143.32|144.84|143.34|144.84|143.34|144.8|143.3|16
1625387920000|2021-07-04 08:38:40|144.83|143.33|144.83|143.33|144.84|143.34|144.82|143.32|5
1625387930000|2021-07-04 08:38:50|144.81|143.31|144.82|143.32|144.83|143.33|144.81|143.31|10
1625387940000|2021-07-04 08:39:00|144.81|143.31|144.82|143.32|144.83|143.33|144.81|143.31|6
1625387950000|2021-07-04 08:39:10|144.81|143.31|144.81|143.31|144.82|143.32|144.81|143.31|9
1625387960000|2021-07-04 08:39:20|144.82|143.32|144.81|143.31|144.83|143.33|144.81|143.31|4
1625387970000|2021-07-04 08:39:30|144.8|143.3|144.8|143.3|144.81|143.31|144.79|143.29|7
1625387980000|2021-07-04 08:39:40|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625387990000|2021-07-04 08:39:50|144.8|143.3|144.82|143.32|144.82|143.32|144.79|143.29|6
1625388000000|2021-07-04 08:40:00|144.81|143.31|144.81|143.31|144.82|143.32|144.8|143.3|5
1625388010000|2021-07-04 08:40:10|144.8|143.3|144.78|143.28|144.8|143.3|144.77|143.27|4
1625388020000|2021-07-04 08:40:20|144.77|143.27|144.78|143.28|144.78|143.28|144.77|143.27|2
1625388030000|2021-07-04 08:40:30|144.77|143.27|144.77|143.27|144.77|143.27|144.76|143.26|3
1625388040000|2021-07-04 08:40:40|144.76|143.26|144.82|143.32|144.83|143.33|144.75|143.25|14
1625388050000|2021-07-04 08:40:50|144.83|143.33|144.82|143.32|144.83|143.33|144.82|143.32|6
1625388060000|2021-07-04 08:41:00|144.83|143.33|144.84|143.34|144.84|143.34|144.82|143.32|6
1625388070000|2021-07-04 08:41:10|144.83|143.33|144.83|143.33|144.83|143.33|144.82|143.32|3
1625388080000|2021-07-04 08:41:20|144.82|143.32|144.79|143.29|144.82|143.32|144.77|143.27|11
1625388090000|2021-07-04 08:41:30|144.78|143.28|144.77|143.27|144.78|143.28|144.77|143.27|2
1625388100000|2021-07-04 08:41:40|144.78|143.28|144.78|143.28|144.79|143.29|144.78|143.28|7
1625388110000|2021-07-04 08:41:50|144.79|143.29|144.77|143.27|144.79|143.29|144.77|143.27|5
1625388120000|2021-07-04 08:42:00|144.78|143.28|144.77|143.27|144.78|143.28|144.77|143.27|4
1625388130000|2021-07-04 08:42:10|144.76|143.26|144.77|143.27|144.77|143.27|144.75|143.25|6
1625388140000|2021-07-04 08:42:20|144.76|143.26|144.75|143.25|144.77|143.27|144.75|143.25|8
1625388150000|2021-07-04 08:42:30|144.74|143.24|144.75|143.25|144.76|143.26|144.74|143.24|8
1625388160000|2021-07-04 08:42:40|144.76|143.26|144.75|143.25|144.76|143.26|144.74|143.24|6
1625388170000|2021-07-04 08:42:50|144.74|143.24|144.75|143.25|144.76|143.26|144.74|143.24|10
1625388180000|2021-07-04 08:43:00|144.74|143.24|144.75|143.25|144.76|143.26|144.74|143.24|10
1625388190000|2021-07-04 08:43:10|144.74|143.24|144.74|143.24|144.76|143.26|144.74|143.24|15
1625388200000|2021-07-04 08:43:20|144.75|143.25|144.71|143.21|144.75|143.25|144.71|143.21|7
1625388210000|2021-07-04 08:43:30|144.72|143.22|144.66|143.16|144.72|143.22|144.66|143.16|12
1625388220000|2021-07-04 08:43:40|144.67|143.17|144.68|143.18|144.69|143.19|144.67|143.17|7
1625388230000|2021-07-04 08:43:50|144.67|143.17|144.7|143.2|144.71|143.21|144.67|143.17|10
1625388240000|2021-07-04 08:44:00|144.71|143.21|144.73|143.23|144.73|143.23|144.71|143.21|5
1625388250000|2021-07-04 08:44:10|144.74|143.24|144.86|143.36|144.88|143.38|144.74|143.24|13
1625388260000|2021-07-04 08:44:20|144.87|143.37|144.86|143.36|144.87|143.37|144.84|143.34|5
1625388270000|2021-07-04 08:44:30|144.85|143.35|144.86|143.36|144.86|143.36|144.85|143.35|6
1625388280000|2021-07-04 08:44:40|144.87|143.37|144.87|143.37|144.87|143.37|144.86|143.36|3
1625388290000|2021-07-04 08:44:50|144.88|143.38|144.87|143.37|144.88|143.38|144.87|143.37|10
1625388300000|2021-07-04 08:45:00|144.86|143.36|144.92|143.42|144.93|143.43|144.86|143.36|9
1625388310000|2021-07-04 08:45:10|144.91|143.41|144.92|143.42|144.94|143.44|144.91|143.41|12
1625388320000|2021-07-04 08:45:20|144.93|143.43|144.94|143.44|144.96|143.46|144.93|143.43|10
1625388330000|2021-07-04 08:45:30|144.95|143.45|144.95|143.45|144.96|143.46|144.93|143.43|17
1625388340000|2021-07-04 08:45:40|144.96|143.46|144.96|143.46|144.96|143.46|144.96|143.46|1
1625388350000|2021-07-04 08:45:50|144.95|143.45|144.94|143.44|144.95|143.45|144.93|143.43|8
1625388360000|2021-07-04 08:46:00|144.95|143.45|144.92|143.42|144.95|143.45|144.92|143.42|8
1625388370000|2021-07-04 08:46:10|144.93|143.43|144.9|143.4|144.95|143.45|144.88|143.38|15
1625388380000|2021-07-04 08:46:20|144.91|143.41|144.9|143.4|144.92|143.42|144.9|143.4|4
1625388390000|2021-07-04 08:46:30|144.89|143.39|144.8|143.3|144.9|143.4|144.79|143.29|12
1625388400000|2021-07-04 08:46:40|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625388420000|2021-07-04 08:47:00|144.78|143.28|144.77|143.27|144.8|143.3|144.77|143.27|8
1625388430000|2021-07-04 08:47:10|144.78|143.28|144.77|143.27|144.78|143.28|144.77|143.27|10
1625388440000|2021-07-04 08:47:20|144.78|143.28|144.77|143.27|144.79|143.29|144.77|143.27|10
1625388450000|2021-07-04 08:47:30|144.76|143.26|144.77|143.27|144.77|143.27|144.76|143.26|2
1625388460000|2021-07-04 08:47:40|144.76|143.26|144.78|143.28|144.78|143.28|144.76|143.26|3
1625388470000|2021-07-04 08:47:50|144.77|143.27|144.74|143.24|144.77|143.27|144.73|143.23|9
1625388480000|2021-07-04 08:48:00|144.75|143.25|144.7|143.2|144.75|143.25|144.7|143.2|11
1625388490000|2021-07-04 08:48:10|144.71|143.21|144.75|143.25|144.75|143.25|144.7|143.2|10
1625388500000|2021-07-04 08:48:20|144.74|143.24|144.75|143.25|144.75|143.25|144.74|143.24|2
1625388510000|2021-07-04 08:48:30|144.74|143.24|144.75|143.25|144.76|143.26|144.74|143.24|8
1625388520000|2021-07-04 08:48:40|144.74|143.24|144.74|143.24|144.76|143.26|144.74|143.24|4
1625388530000|2021-07-04 08:48:50|144.75|143.25|144.74|143.24|144.76|143.26|144.74|143.24|10
1625388540000|2021-07-04 08:49:00|144.75|143.25|144.76|143.26|144.78|143.28|144.75|143.25|7
1625388550000|2021-07-04 08:49:10|144.75|143.25|144.72|143.22|144.75|143.25|144.72|143.22|10
1625388560000|2021-07-04 08:49:20|144.71|143.21|144.73|143.23|144.73|143.23|144.71|143.21|7
1625388570000|2021-07-04 08:49:30|144.72|143.22|144.72|143.22|144.72|143.22|144.71|143.21|5
1625388580000|2021-07-04 08:49:40|144.71|143.21|144.72|143.22|144.72|143.22|144.71|143.21|6
1625388590000|2021-07-04 08:49:50|144.71|143.21|144.58|143.08|144.72|143.22|144.57|143.07|17
1625388600000|2021-07-04 08:50:00|144.57|143.07|144.59|143.09|144.62|143.12|144.56|143.06|13
1625388610000|2021-07-04 08:50:10|144.58|143.08|144.59|143.09|144.6|143.1|144.58|143.08|8
1625388620000|2021-07-04 08:50:20|144.58|143.08|144.59|143.09|144.6|143.1|144.58|143.08|8
1625388630000|2021-07-04 08:50:30|144.58|143.08|144.6|143.1|144.6|143.1|144.58|143.08|9
1625388640000|2021-07-04 08:50:40|144.59|143.09|144.59|143.09|144.6|143.1|144.59|143.09|7
1625388650000|2021-07-04 08:50:50|144.6|143.1|144.6|143.1|144.6|143.1|144.6|143.1|1
1625388660000|2021-07-04 08:51:00|144.61|143.11|144.64|143.14|144.65|143.15|144.61|143.11|9
1625388670000|2021-07-04 08:51:10|144.65|143.15|144.68|143.18|144.68|143.18|144.65|143.15|6
1625388680000|2021-07-04 08:51:20|144.69|143.19|144.67|143.17|144.7|143.2|144.66|143.16|12
1625388690000|2021-07-04 08:51:30|144.68|143.18|144.71|143.21|144.72|143.22|144.67|143.17|8
1625388700000|2021-07-04 08:51:40|144.7|143.2|144.68|143.18|144.7|143.2|144.67|143.17|4
1625388710000|2021-07-04 08:51:50|144.69|143.19|144.68|143.18|144.69|143.19|144.67|143.17|10
1625388720000|2021-07-04 08:52:00|144.67|143.17|144.64|143.14|144.67|143.17|144.64|143.14|4
1625388730000|2021-07-04 08:52:10|144.65|143.15|144.64|143.14|144.65|143.15|144.63|143.13|6
1625388740000|2021-07-04 08:52:20|144.65|143.15|144.64|143.14|144.68|143.18|144.64|143.14|12
1625388750000|2021-07-04 08:52:30|144.63|143.13|144.63|143.13|144.63|143.13|144.62|143.12|7
1625388760000|2021-07-04 08:52:40|144.62|143.12|144.65|143.15|144.66|143.16|144.62|143.12|9
1625388770000|2021-07-04 08:52:50|144.64|143.14|144.64|143.14|144.65|143.15|144.64|143.14|3
1625388780000|2021-07-04 08:53:00|144.65|143.15|144.64|143.14|144.65|143.15|144.64|143.14|4
1625388790000|2021-07-04 08:53:10|144.65|143.15|144.67|143.17|144.67|143.17|144.65|143.15|5
1625388800000|2021-07-04 08:53:20|144.66|143.16|144.67|143.17|144.67|143.17|144.65|143.15|9
1625388810000|2021-07-04 08:53:30|144.66|143.16|144.66|143.16|144.66|143.16|144.64|143.14|7
1625388840000|2021-07-04 08:54:00|144.65|143.15|144.65|143.15|144.66|143.16|144.64|143.14|5
1625388850000|2021-07-04 08:54:10|144.64|143.14|144.65|143.15|144.65|143.15|144.63|143.13|6
1625388860000|2021-07-04 08:54:20|144.67|143.17|144.66|143.16|144.67|143.17|144.65|143.15|6
1625388870000|2021-07-04 08:54:30|144.67|143.17|144.66|143.16|144.67|143.17|144.65|143.15|10
1625388880000|2021-07-04 08:54:40|144.65|143.15|144.67|143.17|144.67|143.17|144.65|143.15|3
1625388890000|2021-07-04 08:54:50|144.66|143.16|144.66|143.16|144.66|143.16|144.66|143.16|1
1625388910000|2021-07-04 08:55:10|144.67|143.17|144.67|143.17|144.67|143.17|144.66|143.16|7
1625388920000|2021-07-04 08:55:20|144.68|143.18|144.67|143.17|144.68|143.18|144.67|143.17|2
1625388930000|2021-07-04 08:55:30|144.66|143.16|144.66|143.16|144.66|143.16|144.66|143.16|1
1625388940000|2021-07-04 08:55:40|144.67|143.17|144.67|143.17|144.67|143.17|144.66|143.16|3
1625388950000|2021-07-04 08:55:50|144.66|143.16|144.67|143.17|144.67|143.17|144.66|143.16|2
1625388960000|2021-07-04 08:56:00|144.66|143.16|144.66|143.16|144.67|143.17|144.65|143.15|13
1625388970000|2021-07-04 08:56:10|144.65|143.15|144.67|143.17|144.67|143.17|144.65|143.15|3
1625388990000|2021-07-04 08:56:30|144.66|143.16|144.67|143.17|144.68|143.18|144.66|143.16|6
1625389010000|2021-07-04 08:56:50|144.71|143.21|144.74|143.24|144.75|143.25|144.71|143.21|8
1625389020000|2021-07-04 08:57:00|144.75|143.25|144.75|143.25|144.76|143.26|144.75|143.25|3
1625389030000|2021-07-04 08:57:10|144.76|143.26|144.78|143.28|144.78|143.28|144.74|143.24|6
1625389040000|2021-07-04 08:57:20|144.79|143.29|144.82|143.32|144.83|143.33|144.78|143.28|13
1625389050000|2021-07-04 08:57:30|144.81|143.31|144.81|143.31|144.82|143.32|144.8|143.3|5
1625389060000|2021-07-04 08:57:40|144.84|143.34|144.85|143.35|144.85|143.35|144.84|143.34|10
1625389070000|2021-07-04 08:57:50|144.84|143.34|144.84|143.34|144.85|143.35|144.84|143.34|3
1625389080000|2021-07-04 08:58:00|144.85|143.35|144.85|143.35|144.85|143.35|144.84|143.34|5
1625389090000|2021-07-04 08:58:10|144.86|143.36|144.83|143.33|144.87|143.37|144.83|143.33|13
1625389100000|2021-07-04 08:58:20|144.82|143.32|144.77|143.27|144.82|143.32|144.77|143.27|8
1625389120000|2021-07-04 08:58:40|144.76|143.26|144.77|143.27|144.77|143.27|144.76|143.26|2
1625389130000|2021-07-04 08:58:50|144.76|143.26|144.7|143.2|144.77|143.27|144.7|143.2|7
1625389140000|2021-07-04 08:59:00|144.71|143.21|144.74|143.24|144.75|143.25|144.71|143.21|12
1625389150000|2021-07-04 08:59:10|144.75|143.25|144.74|143.24|144.75|143.25|144.74|143.24|2
1625389160000|2021-07-04 08:59:20|144.75|143.25|144.75|143.25|144.76|143.26|144.75|143.25|3
1625389170000|2021-07-04 08:59:30|144.74|143.24|144.74|143.24|144.74|143.24|144.74|143.24|1
1625389180000|2021-07-04 08:59:40|144.75|143.25|144.75|143.25|144.75|143.25|144.74|143.24|5
1625389190000|2021-07-04 08:59:50|144.76|143.26|144.75|143.25|144.76|143.26|144.74|143.24|4
1625389200000|2021-07-04 09:00:00|144.74|143.24|144.78|143.28|144.79|143.29|144.74|143.24|7
1625389210000|2021-07-04 09:00:10|144.77|143.27|144.78|143.28|144.79|143.29|144.77|143.27|6
1625389220000|2021-07-04 09:00:20|144.79|143.29|144.92|143.42|144.92|143.42|144.78|143.28|13
1625389230000|2021-07-04 09:00:30|144.91|143.41|144.91|143.41|144.92|143.42|144.91|143.41|5
1625389240000|2021-07-04 09:00:40|144.9|143.4|144.93|143.43|144.93|143.43|144.88|143.38|9
1625389250000|2021-07-04 09:00:50|144.94|143.44|144.94|143.44|144.94|143.44|144.93|143.43|5
1625389260000|2021-07-04 09:01:00|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|2
1625389270000|2021-07-04 09:01:10|144.95|143.45|144.96|143.46|144.97|143.47|144.95|143.45|5
1625389280000|2021-07-04 09:01:20|144.95|143.45|144.96|143.46|144.96|143.46|144.95|143.45|2
1625389290000|2021-07-04 09:01:30|144.95|143.45|144.94|143.44|144.98|143.48|144.94|143.44|8
1625389300000|2021-07-04 09:01:40|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|8
1625389310000|2021-07-04 09:01:50|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|6
1625389320000|2021-07-04 09:02:00|144.95|143.45|144.95|143.45|144.95|143.45|144.94|143.44|3
1625389330000|2021-07-04 09:02:10|144.94|143.44|144.94|143.44|144.94|143.44|144.94|143.44|1
1625389340000|2021-07-04 09:02:20|144.95|143.45|144.95|143.45|144.95|143.45|144.94|143.44|3
1625389350000|2021-07-04 09:02:30|144.94|143.44|144.94|143.44|144.94|143.44|144.94|143.44|1
1625389360000|2021-07-04 09:02:40|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|2
1625389370000|2021-07-04 09:02:50|144.95|143.45|144.94|143.44|144.95|143.45|144.94|143.44|4
1625389400000|2021-07-04 09:03:20|144.93|143.43|144.9|143.4|144.94|143.44|144.89|143.39|8
1625389410000|2021-07-04 09:03:30|144.89|143.39|144.91|143.41|144.92|143.42|144.89|143.39|8
1625389420000|2021-07-04 09:03:40|144.92|143.42|144.92|143.42|144.92|143.42|144.91|143.41|7
1625389430000|2021-07-04 09:03:50|144.91|143.41|144.9|143.4|144.92|143.42|144.9|143.4|9
1625389440000|2021-07-04 09:04:00|144.91|143.41|144.89|143.39|144.91|143.41|144.89|143.39|3
1625389450000|2021-07-04 09:04:10|144.88|143.38|144.87|143.37|144.89|143.39|144.87|143.37|4
1625389460000|2021-07-04 09:04:20|144.88|143.38|144.86|143.36|144.88|143.38|144.85|143.35|9
1625389470000|2021-07-04 09:04:30|144.87|143.37|144.86|143.36|144.87|143.37|144.85|143.35|8
1625389480000|2021-07-04 09:04:40|144.85|143.35|144.84|143.34|144.85|143.35|144.84|143.34|6
1625389490000|2021-07-04 09:04:50|144.85|143.35|144.83|143.33|144.85|143.35|144.83|143.33|5
1625389500000|2021-07-04 09:05:00|144.84|143.34|144.86|143.36|144.86|143.36|144.84|143.34|9
1625389510000|2021-07-04 09:05:10|144.85|143.35|144.88|143.38|144.88|143.38|144.83|143.33|13
1625389520000|2021-07-04 09:05:20|144.87|143.37|144.85|143.35|144.88|143.38|144.84|143.34|8
1625389530000|2021-07-04 09:05:30|144.84|143.34|144.84|143.34|144.85|143.35|144.83|143.33|5
1625389540000|2021-07-04 09:05:40|144.83|143.33|144.82|143.32|144.84|143.34|144.82|143.32|8
1625389550000|2021-07-04 09:05:50|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|8
1625389560000|2021-07-04 09:06:00|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|8
1625389570000|2021-07-04 09:06:10|144.81|143.31|144.78|143.28|144.81|143.31|144.78|143.28|8
1625389580000|2021-07-04 09:06:20|144.77|143.27|144.77|143.27|144.78|143.28|144.77|143.27|3
1625389590000|2021-07-04 09:06:30|144.76|143.26|144.73|143.23|144.76|143.26|144.73|143.23|4
1625389600000|2021-07-04 09:06:40|144.7|143.2|144.61|143.11|144.7|143.2|144.59|143.09|12
1625389610000|2021-07-04 09:06:50|144.59|143.09|144.58|143.08|144.6|143.1|144.58|143.08|4
1625389620000|2021-07-04 09:07:00|144.57|143.07|144.58|143.08|144.6|143.1|144.57|143.07|12
1625389630000|2021-07-04 09:07:10|144.57|143.07|144.62|143.12|144.62|143.12|144.57|143.07|7
1625389640000|2021-07-04 09:07:20|144.63|143.13|144.64|143.14|144.65|143.15|144.62|143.12|14
1625389650000|2021-07-04 09:07:30|144.65|143.15|144.67|143.17|144.68|143.18|144.64|143.14|9
1625389660000|2021-07-04 09:07:40|144.66|143.16|144.66|143.16|144.66|143.16|144.65|143.15|3
1625389670000|2021-07-04 09:07:50|144.67|143.17|144.66|143.16|144.68|143.18|144.65|143.15|6
1625389680000|2021-07-04 09:08:00|144.67|143.17|144.67|143.17|144.68|143.18|144.67|143.17|5
1625389690000|2021-07-04 09:08:10|144.68|143.18|144.67|143.17|144.68|143.18|144.66|143.16|12
1625389700000|2021-07-04 09:08:20|144.66|143.16|144.66|143.16|144.67|143.17|144.66|143.16|3
1625389710000|2021-07-04 09:08:30|144.65|143.15|144.65|143.15|144.65|143.15|144.65|143.15|1
1625389720000|2021-07-04 09:08:40|144.64|143.14|144.63|143.13|144.65|143.15|144.62|143.12|10
1625389740000|2021-07-04 09:09:00|144.62|143.12|144.62|143.12|144.63|143.13|144.62|143.12|9
1625389750000|2021-07-04 09:09:10|144.63|143.13|144.62|143.12|144.63|143.13|144.61|143.11|4
1625389760000|2021-07-04 09:09:20|144.61|143.11|144.61|143.11|144.62|143.12|144.61|143.11|3
1625389770000|2021-07-04 09:09:30|144.62|143.12|144.62|143.12|144.63|143.13|144.61|143.11|7
1625389780000|2021-07-04 09:09:40|144.63|143.13|144.61|143.11|144.63|143.13|144.59|143.09|9
1625389790000|2021-07-04 09:09:50|144.62|143.12|144.62|143.12|144.63|143.13|144.62|143.12|7
1625389800000|2021-07-04 09:10:00|144.63|143.13|144.66|143.16|144.66|143.16|144.62|143.12|10
1625389810000|2021-07-04 09:10:10|144.65|143.15|144.76|143.26|144.76|143.26|144.65|143.15|8
1625389820000|2021-07-04 09:10:20|144.77|143.27|144.76|143.26|144.77|143.27|144.76|143.26|6
1625389830000|2021-07-04 09:10:30|144.75|143.25|144.75|143.25|144.76|143.26|144.74|143.24|7
1625389850000|2021-07-04 09:10:50|144.76|143.26|144.76|143.26|144.77|143.27|144.76|143.26|3
1625389860000|2021-07-04 09:11:00|144.75|143.25|144.75|143.25|144.76|143.26|144.75|143.25|5
1625389870000|2021-07-04 09:11:10|144.74|143.24|144.73|143.23|144.74|143.24|144.72|143.22|6
1625389880000|2021-07-04 09:11:20|144.74|143.24|144.75|143.25|144.75|143.25|144.74|143.24|2
1625389890000|2021-07-04 09:11:30|144.74|143.24|144.74|143.24|144.75|143.25|144.73|143.23|5
1625389900000|2021-07-04 09:11:40|144.73|143.23|144.73|143.23|144.73|143.23|144.72|143.22|7
1625389910000|2021-07-04 09:11:50|144.72|143.22|144.72|143.22|144.73|143.23|144.71|143.21|5
1625389920000|2021-07-04 09:12:00|144.71|143.21|144.63|143.13|144.71|143.21|144.63|143.13|10
1625389930000|2021-07-04 09:12:10|144.64|143.14|144.64|143.14|144.65|143.15|144.64|143.14|5
1625389940000|2021-07-04 09:12:20|144.63|143.13|144.64|143.14|144.64|143.14|144.63|143.13|2
1625389950000|2021-07-04 09:12:30|144.65|143.15|144.67|143.17|144.68|143.18|144.65|143.15|9
1625389960000|2021-07-04 09:12:40|144.66|143.16|144.64|143.14|144.66|143.16|144.63|143.13|7
1625389970000|2021-07-04 09:12:50|144.63|143.13|144.57|143.07|144.64|143.14|144.57|143.07|8
1625389980000|2021-07-04 09:13:00|144.58|143.08|144.6|143.1|144.6|143.1|144.57|143.07|12
1625389990000|2021-07-04 09:13:10|144.59|143.09|144.59|143.09|144.6|143.1|144.59|143.09|3
1625390000000|2021-07-04 09:13:20|144.58|143.08|144.55|143.05|144.58|143.08|144.55|143.05|4
1625390010000|2021-07-04 09:13:30|144.54|143.04|144.5|143|144.57|143.07|144.48|142.98|19
1625390020000|2021-07-04 09:13:40|144.49|142.99|144.53|143.03|144.54|143.04|144.48|142.98|13
1625390030000|2021-07-04 09:13:50|144.54|143.04|144.53|143.03|144.54|143.04|144.52|143.02|10
1625390040000|2021-07-04 09:14:00|144.55|143.05|144.62|143.12|144.63|143.13|144.55|143.05|8
1625390050000|2021-07-04 09:14:10|144.61|143.11|144.58|143.08|144.62|143.12|144.58|143.08|8
1625390060000|2021-07-04 09:14:20|144.57|143.07|144.56|143.06|144.58|143.08|144.56|143.06|4
1625390070000|2021-07-04 09:14:30|144.55|143.05|144.57|143.07|144.57|143.07|144.55|143.05|3
1625390080000|2021-07-04 09:14:40|144.56|143.06|144.56|143.06|144.56|143.06|144.56|143.06|1
1625390090000|2021-07-04 09:14:50|144.57|143.07|144.56|143.06|144.57|143.07|144.56|143.06|4
1625390100000|2021-07-04 09:15:00|144.55|143.05|144.56|143.06|144.57|143.07|144.55|143.05|7
1625390110000|2021-07-04 09:15:10|144.57|143.07|144.57|143.07|144.57|143.07|144.56|143.06|3
1625390120000|2021-07-04 09:15:20|144.58|143.08|144.59|143.09|144.59|143.09|144.58|143.08|12
1625390130000|2021-07-04 09:15:30|144.58|143.08|144.59|143.09|144.59|143.09|144.56|143.06|6
1625390140000|2021-07-04 09:15:40|144.6|143.1|144.61|143.11|144.64|143.14|144.59|143.09|14
1625390150000|2021-07-04 09:15:50|144.62|143.12|144.61|143.11|144.62|143.12|144.61|143.11|4
1625390160000|2021-07-04 09:16:00|144.6|143.1|144.63|143.13|144.63|143.13|144.59|143.09|12
1625390170000|2021-07-04 09:16:10|144.64|143.14|144.59|143.09|144.65|143.15|144.58|143.08|11
1625390180000|2021-07-04 09:16:20|144.58|143.08|144.57|143.07|144.6|143.1|144.57|143.07|10
1625390190000|2021-07-04 09:16:30|144.58|143.08|144.58|143.08|144.58|143.08|144.57|143.07|3
1625390200000|2021-07-04 09:16:40|144.57|143.07|144.58|143.08|144.59|143.09|144.57|143.07|6
1625390210000|2021-07-04 09:16:50|144.59|143.09|144.57|143.07|144.59|143.09|144.56|143.06|9
1625390220000|2021-07-04 09:17:00|144.58|143.08|144.65|143.15|144.66|143.16|144.58|143.08|9
1625390230000|2021-07-04 09:17:10|144.66|143.16|144.62|143.12|144.66|143.16|144.62|143.12|9
1625390240000|2021-07-04 09:17:20|144.63|143.13|144.61|143.11|144.63|143.13|144.61|143.11|3
1625390250000|2021-07-04 09:17:30|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625390260000|2021-07-04 09:17:40|144.62|143.12|144.58|143.08|144.62|143.12|144.58|143.08|4
1625390270000|2021-07-04 09:17:50|144.57|143.07|144.49|142.99|144.57|143.07|144.48|142.98|15
1625390280000|2021-07-04 09:18:00|144.48|142.98|144.51|143.01|144.52|143.02|144.48|142.98|9
1625390290000|2021-07-04 09:18:10|144.5|143|144.42|142.92|144.51|143.01|144.41|142.91|16
1625390300000|2021-07-04 09:18:20|144.41|142.91|144.4|142.9|144.42|142.92|144.4|142.9|10
1625390310000|2021-07-04 09:18:30|144.41|142.91|144.4|142.9|144.41|142.91|144.4|142.9|2
1625390320000|2021-07-04 09:18:40|144.39|142.89|144.36|142.86|144.4|142.9|144.36|142.86|11
1625390330000|2021-07-04 09:18:50|144.37|142.87|144.34|142.84|144.37|142.87|144.34|142.84|5
1625390340000|2021-07-04 09:19:00|144.33|142.83|144.33|142.83|144.33|142.83|144.32|142.82|3
1625390350000|2021-07-04 09:19:10|144.32|142.82|144.31|142.81|144.32|142.82|144.3|142.8|10
1625390360000|2021-07-04 09:19:20|144.3|142.8|144.31|142.81|144.33|142.83|144.3|142.8|6
1625390370000|2021-07-04 09:19:30|144.32|142.82|144.31|142.81|144.32|142.82|144.29|142.79|6
1625390380000|2021-07-04 09:19:40|144.3|142.8|144.28|142.78|144.3|142.8|144.28|142.78|11
1625390390000|2021-07-04 09:19:50|144.29|142.79|144.24|142.74|144.29|142.79|144.23|142.73|13
1625390400000|2021-07-04 09:20:00|144.23|142.73|144.22|142.72|144.24|142.74|144.21|142.71|11
1625390410000|2021-07-04 09:20:10|144.21|142.71|144.21|142.71|144.22|142.72|144.2|142.7|13
1625390420000|2021-07-04 09:20:20|144.22|142.72|144.26|142.76|144.26|142.76|144.22|142.72|10
1625390430000|2021-07-04 09:20:30|144.25|142.75|144.22|142.72|144.25|142.75|144.21|142.71|11
1625390440000|2021-07-04 09:20:40|144.23|142.73|144.21|142.71|144.23|142.73|144.21|142.71|9
1625390450000|2021-07-04 09:20:50|144.22|142.72|144.2|142.7|144.22|142.72|144.19|142.69|7
1625390460000|2021-07-04 09:21:00|144.21|142.71|144.19|142.69|144.21|142.71|144.18|142.68|11
1625390470000|2021-07-04 09:21:10|144.2|142.7|144.23|142.73|144.23|142.73|144.18|142.68|7
1625390480000|2021-07-04 09:21:20|144.22|142.72|144.25|142.75|144.27|142.77|144.22|142.72|14
1625390490000|2021-07-04 09:21:30|144.26|142.76|144.28|142.78|144.28|142.78|144.25|142.75|11
1625390500000|2021-07-04 09:21:40|144.27|142.77|144.27|142.77|144.28|142.78|144.26|142.76|5
1625390510000|2021-07-04 09:21:50|144.28|142.78|144.25|142.75|144.28|142.78|144.25|142.75|7
1625390520000|2021-07-04 09:22:00|144.26|142.76|144.25|142.75|144.26|142.76|144.24|142.74|10
1625390530000|2021-07-04 09:22:10|144.26|142.76|144.24|142.74|144.26|142.76|144.24|142.74|9
1625390540000|2021-07-04 09:22:20|144.25|142.75|144.25|142.75|144.25|142.75|144.24|142.74|5
1625390550000|2021-07-04 09:22:30|144.24|142.74|144.2|142.7|144.24|142.74|144.2|142.7|8
1625390560000|2021-07-04 09:22:40|144.21|142.71|144.2|142.7|144.21|142.71|144.2|142.7|6
1625390570000|2021-07-04 09:22:50|144.17|142.67|144.18|142.68|144.18|142.68|144.17|142.67|2
1625390580000|2021-07-04 09:23:00|144.17|142.67|144.16|142.66|144.18|142.68|144.15|142.65|5
1625390590000|2021-07-04 09:23:10|144.15|142.65|144.15|142.65|144.16|142.66|144.15|142.65|5
1625390600000|2021-07-04 09:23:20|144.16|142.66|144.16|142.66|144.16|142.66|144.15|142.65|5
1625390610000|2021-07-04 09:23:30|144.17|142.67|144.16|142.66|144.17|142.67|144.16|142.66|2
1625390620000|2021-07-04 09:23:40|144.17|142.67|144.15|142.65|144.17|142.67|144.15|142.65|3
1625390640000|2021-07-04 09:24:00|144.14|142.64|144.14|142.64|144.16|142.66|144.12|142.62|16
1625390650000|2021-07-04 09:24:10|144.13|142.63|144.14|142.64|144.15|142.65|144.13|142.63|8
1625390660000|2021-07-04 09:24:20|144.13|142.63|144.14|142.64|144.14|142.64|144.13|142.63|2
1625390670000|2021-07-04 09:24:30|144.15|142.65|144.16|142.66|144.16|142.66|144.14|142.64|6
1625390680000|2021-07-04 09:24:40|144.15|142.65|144.16|142.66|144.16|142.66|144.15|142.65|6
1625390690000|2021-07-04 09:24:50|144.15|142.65|144.2|142.7|144.22|142.72|144.15|142.65|12
1625390700000|2021-07-04 09:25:00|144.21|142.71|144.22|142.72|144.22|142.72|144.21|142.71|2
1625390710000|2021-07-04 09:25:10|144.21|142.71|144.2|142.7|144.21|142.71|144.19|142.69|8
1625390720000|2021-07-04 09:25:20|144.19|142.69|144.2|142.7|144.2|142.7|144.19|142.69|4
1625390730000|2021-07-04 09:25:30|144.19|142.69|144.19|142.69|144.2|142.7|144.19|142.69|5
1625390740000|2021-07-04 09:25:40|144.2|142.7|144.2|142.7|144.2|142.7|144.2|142.7|1
1625390760000|2021-07-04 09:26:00|144.21|142.71|144.21|142.71|144.21|142.71|144.2|142.7|5
1625390770000|2021-07-04 09:26:10|144.2|142.7|144.2|142.7|144.21|142.71|144.2|142.7|5
1625390780000|2021-07-04 09:26:20|144.21|142.71|144.2|142.7|144.21|142.71|144.2|142.7|6
1625390790000|2021-07-04 09:26:30|144.21|142.71|144.18|142.68|144.21|142.71|144.18|142.68|5
1625390810000|2021-07-04 09:26:50|144.19|142.69|144.2|142.7|144.2|142.7|144.19|142.69|4
1625390820000|2021-07-04 09:27:00|144.19|142.69|144.18|142.68|144.2|142.7|144.17|142.67|7
1625390830000|2021-07-04 09:27:10|144.19|142.69|144.2|142.7|144.2|142.7|144.19|142.69|4
1625390840000|2021-07-04 09:27:20|144.19|142.69|144.18|142.68|144.19|142.69|144.18|142.68|6
1625390850000|2021-07-04 09:27:30|144.17|142.67|144.17|142.67|144.17|142.67|144.17|142.67|1
1625390870000|2021-07-04 09:27:50|144.16|142.66|144.17|142.67|144.17|142.67|144.16|142.66|2
1625390880000|2021-07-04 09:28:00|144.16|142.66|144.16|142.66|144.16|142.66|144.16|142.66|1
1625390890000|2021-07-04 09:28:10|144.17|142.67|144.17|142.67|144.18|142.68|144.16|142.66|7
1625390900000|2021-07-04 09:28:20|144.18|142.68|144.18|142.68|144.18|142.68|144.17|142.67|3
1625390910000|2021-07-04 09:28:30|144.17|142.67|144.18|142.68|144.18|142.68|144.17|142.67|4
1625390920000|2021-07-04 09:28:40|144.16|142.66|144.17|142.67|144.17|142.67|144.16|142.66|2
1625390930000|2021-07-04 09:28:50|144.16|142.66|144.17|142.67|144.17|142.67|144.16|142.66|6
1625390940000|2021-07-04 09:29:00|144.18|142.68|144.19|142.69|144.19|142.69|144.18|142.68|2
1625390950000|2021-07-04 09:29:10|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|4
1625390970000|2021-07-04 09:29:30|144.2|142.7|144.2|142.7|144.2|142.7|144.19|142.69|5
1625390980000|2021-07-04 09:29:40|144.19|142.69|144.18|142.68|144.19|142.69|144.18|142.68|4
1625390990000|2021-07-04 09:29:50|144.19|142.69|144.2|142.7|144.2|142.7|144.17|142.67|10
1625391000000|2021-07-04 09:30:00|144.19|142.69|144.18|142.68|144.2|142.7|144.18|142.68|6
1625391010000|2021-07-04 09:30:10|144.19|142.69|144.21|142.71|144.21|142.71|144.19|142.69|5
1625391020000|2021-07-04 09:30:20|144.2|142.7|144.2|142.7|144.21|142.71|144.2|142.7|3
1625391030000|2021-07-04 09:30:30|144.21|142.71|144.21|142.71|144.21|142.71|144.2|142.7|3
1625391040000|2021-07-04 09:30:40|144.19|142.69|144.19|142.69|144.19|142.69|144.18|142.68|7
1625391050000|2021-07-04 09:30:50|144.2|142.7|144.19|142.69|144.2|142.7|144.18|142.68|6
1625391060000|2021-07-04 09:31:00|144.18|142.68|144.16|142.66|144.19|142.69|144.15|142.65|8
1625391070000|2021-07-04 09:31:10|144.17|142.67|144.17|142.67|144.19|142.69|144.16|142.66|8
1625391080000|2021-07-04 09:31:20|144.16|142.66|144.15|142.65|144.17|142.67|144.15|142.65|6
1625391090000|2021-07-04 09:31:30|144.16|142.66|144.15|142.65|144.16|142.66|144.15|142.65|10
1625391100000|2021-07-04 09:31:40|144.14|142.64|143.97|142.47|144.15|142.65|143.97|142.47|19
1625391110000|2021-07-04 09:31:50|143.96|142.46|144|142.5|144|142.5|143.95|142.45|16
1625391120000|2021-07-04 09:32:00|143.99|142.49|143.91|142.41|144|142.5|143.91|142.41|7
1625391130000|2021-07-04 09:32:10|143.92|142.42|143.9|142.4|143.92|142.42|143.89|142.39|14
1625391140000|2021-07-04 09:32:20|143.91|142.41|143.93|142.43|143.94|142.44|143.9|142.4|9
1625391150000|2021-07-04 09:32:30|143.92|142.42|143.9|142.4|143.92|142.42|143.89|142.39|7
1625391160000|2021-07-04 09:32:40|143.89|142.39|143.88|142.38|143.9|142.4|143.88|142.38|5
1625391170000|2021-07-04 09:32:50|143.89|142.39|143.86|142.36|143.9|142.4|143.86|142.36|6
1625391180000|2021-07-04 09:33:00|143.87|142.37|143.84|142.34|143.87|142.37|143.84|142.34|5
1625391190000|2021-07-04 09:33:10|143.83|142.33|143.81|142.31|143.83|142.33|143.8|142.3|15
1625391200000|2021-07-04 09:33:20|143.8|142.3|143.79|142.29|143.8|142.3|143.78|142.28|7
1625391210000|2021-07-04 09:33:30|143.8|142.3|143.81|142.31|143.81|142.31|143.8|142.3|6
1625391220000|2021-07-04 09:33:40|143.82|142.32|143.79|142.29|143.82|142.32|143.79|142.29|10
1625391230000|2021-07-04 09:33:50|143.8|142.3|143.81|142.31|143.81|142.31|143.8|142.3|6
1625391240000|2021-07-04 09:34:00|143.8|142.3|143.82|142.32|143.83|142.33|143.8|142.3|13
1625391250000|2021-07-04 09:34:10|143.81|142.31|143.82|142.32|143.83|142.33|143.81|142.31|4
1625391260000|2021-07-04 09:34:20|143.81|142.31|143.8|142.3|143.81|142.31|143.8|142.3|2
1625391270000|2021-07-04 09:34:30|143.81|142.31|143.82|142.32|143.82|142.32|143.8|142.3|8
1625391280000|2021-07-04 09:34:40|143.81|142.31|143.81|142.31|143.82|142.32|143.81|142.31|5
1625391300000|2021-07-04 09:35:00|143.8|142.3|143.81|142.31|143.81|142.31|143.8|142.3|2
1625391310000|2021-07-04 09:35:10|143.82|142.32|143.8|142.3|143.82|142.32|143.8|142.3|3
1625391320000|2021-07-04 09:35:20|143.79|142.29|143.81|142.31|143.82|142.32|143.79|142.29|8
1625391330000|2021-07-04 09:35:30|143.82|142.32|143.79|142.29|143.82|142.32|143.79|142.29|9
1625391340000|2021-07-04 09:35:40|143.8|142.3|143.8|142.3|143.8|142.3|143.79|142.29|3
1625391350000|2021-07-04 09:35:50|143.79|142.29|143.79|142.29|143.8|142.3|143.79|142.29|5
1625391360000|2021-07-04 09:36:00|143.8|142.3|143.8|142.3|143.8|142.3|143.8|142.3|1
1625391370000|2021-07-04 09:36:10|143.81|142.31|143.82|142.32|143.82|142.32|143.81|142.31|2
1625391380000|2021-07-04 09:36:20|143.83|142.33|143.83|142.33|143.83|142.33|143.82|142.32|5
1625391390000|2021-07-04 09:36:30|143.82|142.32|143.83|142.33|143.83|142.33|143.82|142.32|2
1625391400000|2021-07-04 09:36:40|143.82|142.32|143.84|142.34|143.84|142.34|143.82|142.32|8
1625391410000|2021-07-04 09:36:50|143.85|142.35|143.86|142.36|143.86|142.36|143.85|142.35|2
1625391420000|2021-07-04 09:37:00|143.87|142.37|143.87|142.37|143.87|142.37|143.87|142.37|1
1625391430000|2021-07-04 09:37:10|143.86|142.36|143.84|142.34|143.86|142.36|143.83|142.33|4
1625391440000|2021-07-04 09:37:20|143.85|142.35|143.84|142.34|143.85|142.35|143.84|142.34|2
1625391450000|2021-07-04 09:37:30|143.83|142.33|143.83|142.33|143.83|142.33|143.83|142.33|1
1625391460000|2021-07-04 09:37:40|143.84|142.34|143.84|142.34|143.84|142.34|143.83|142.33|9
1625391470000|2021-07-04 09:37:50|143.85|142.35|143.84|142.34|143.85|142.35|143.84|142.34|2
1625391480000|2021-07-04 09:38:00|143.85|142.35|143.84|142.34|143.85|142.35|143.84|142.34|4
1625391490000|2021-07-04 09:38:10|143.85|142.35|143.82|142.32|143.85|142.35|143.81|142.31|6
1625391500000|2021-07-04 09:38:20|143.83|142.33|143.82|142.32|143.83|142.33|143.81|142.31|10
1625391510000|2021-07-04 09:38:30|143.81|142.31|143.76|142.26|143.82|142.32|143.76|142.26|7
1625391520000|2021-07-04 09:38:40|143.77|142.27|143.77|142.27|143.77|142.27|143.76|142.26|9
1625391530000|2021-07-04 09:38:50|143.78|142.28|143.76|142.26|143.78|142.28|143.75|142.25|10
1625391540000|2021-07-04 09:39:00|143.77|142.27|143.76|142.26|143.77|142.27|143.76|142.26|2
1625391550000|2021-07-04 09:39:10|143.77|142.27|143.79|142.29|143.79|142.29|143.76|142.26|7
1625391560000|2021-07-04 09:39:20|143.78|142.28|143.81|142.31|143.81|142.31|143.78|142.28|6
1625391570000|2021-07-04 09:39:30|143.82|142.32|143.8|142.3|143.82|142.32|143.8|142.3|5
1625391580000|2021-07-04 09:39:40|143.81|142.31|143.8|142.3|143.81|142.31|143.8|142.3|6
1625391590000|2021-07-04 09:39:50|143.78|142.28|143.8|142.3|143.8|142.3|143.78|142.28|4
1625391600000|2021-07-04 09:40:00|143.79|142.29|143.8|142.3|143.8|142.3|143.79|142.29|2
1625391610000|2021-07-04 09:40:10|143.81|142.31|143.8|142.3|143.82|142.32|143.8|142.3|4
1625391620000|2021-07-04 09:40:20|143.81|142.31|143.81|142.31|143.81|142.31|143.81|142.31|1
1625391630000|2021-07-04 09:40:30|143.8|142.3|143.81|142.31|143.81|142.31|143.8|142.3|2
1625391650000|2021-07-04 09:40:50|143.82|142.32|143.81|142.31|143.82|142.32|143.81|142.31|2
1625391660000|2021-07-04 09:41:00|143.8|142.3|143.81|142.31|143.81|142.31|143.8|142.3|2
1625391670000|2021-07-04 09:41:10|143.82|142.32|143.84|142.34|143.85|142.35|143.82|142.32|5
1625391680000|2021-07-04 09:41:20|143.85|142.35|143.87|142.37|143.88|142.38|143.85|142.35|5
1625391690000|2021-07-04 09:41:30|143.88|142.38|143.88|142.38|143.88|142.38|143.88|142.38|1
1625391700000|2021-07-04 09:41:40|143.87|142.37|143.87|142.37|143.88|142.38|143.87|142.37|3
1625391710000|2021-07-04 09:41:50|143.88|142.38|143.88|142.38|143.88|142.38|143.87|142.37|3
1625391720000|2021-07-04 09:42:00|143.87|142.37|143.87|142.37|143.87|142.37|143.87|142.37|1
1625391740000|2021-07-04 09:42:20|143.88|142.38|143.87|142.37|143.88|142.38|143.87|142.37|6
1625391750000|2021-07-04 09:42:30|143.88|142.38|143.88|142.38|143.88|142.38|143.88|142.38|1
1625391770000|2021-07-04 09:42:50|143.89|142.39|143.88|142.38|143.89|142.39|143.87|142.37|6
1625391790000|2021-07-04 09:43:10|143.87|142.37|143.86|142.36|143.87|142.37|143.86|142.36|2
1625391800000|2021-07-04 09:43:20|143.87|142.37|143.85|142.35|143.87|142.37|143.85|142.35|5
1625391810000|2021-07-04 09:43:30|143.84|142.34|143.87|142.37|143.88|142.38|143.84|142.34|6
1625391820000|2021-07-04 09:43:40|143.86|142.36|143.8|142.3|143.86|142.36|143.8|142.3|7
1625391830000|2021-07-04 09:43:50|143.81|142.31|143.82|142.32|143.82|142.32|143.79|142.29|8
1625391840000|2021-07-04 09:44:00|143.83|142.33|143.83|142.33|143.84|142.34|143.83|142.33|9
1625391850000|2021-07-04 09:44:10|143.84|142.34|143.84|142.34|143.84|142.34|143.83|142.33|3
1625391860000|2021-07-04 09:44:20|143.83|142.33|143.83|142.33|143.83|142.33|143.82|142.32|3
1625391870000|2021-07-04 09:44:30|143.82|142.32|143.82|142.32|143.82|142.32|143.82|142.32|1
1625391880000|2021-07-04 09:44:40|143.83|142.33|143.82|142.32|143.83|142.33|143.82|142.32|2
1625391890000|2021-07-04 09:44:50|143.83|142.33|143.86|142.36|143.86|142.36|143.83|142.33|8
1625391900000|2021-07-04 09:45:00|143.85|142.35|143.86|142.36|143.86|142.36|143.85|142.35|4
1625391910000|2021-07-04 09:45:10|143.87|142.37|143.89|142.39|143.89|142.39|143.86|142.36|7
1625391920000|2021-07-04 09:45:20|143.92|142.42|143.94|142.44|143.94|142.44|143.92|142.42|5
1625391930000|2021-07-04 09:45:30|143.93|142.43|143.94|142.44|143.94|142.44|143.93|142.43|4
1625391940000|2021-07-04 09:45:40|143.95|142.45|143.95|142.45|143.95|142.45|143.94|142.44|3
1625391950000|2021-07-04 09:45:50|143.94|142.44|143.97|142.47|143.97|142.47|143.94|142.44|5
1625391960000|2021-07-04 09:46:00|143.96|142.46|143.96|142.46|143.97|142.47|143.96|142.46|3
1625391970000|2021-07-04 09:46:10|143.97|142.47|143.96|142.46|143.97|142.47|143.96|142.46|2
1625391980000|2021-07-04 09:46:20|143.97|142.47|143.99|142.49|144|142.5|143.96|142.46|7
1625391990000|2021-07-04 09:46:30|144|142.5|144|142.5|144|142.5|143.99|142.49|3
1625392000000|2021-07-04 09:46:40|143.99|142.49|143.96|142.46|143.99|142.49|143.92|142.42|10
1625392010000|2021-07-04 09:46:50|143.95|142.45|143.96|142.46|143.96|142.46|143.94|142.44|4
1625392020000|2021-07-04 09:47:00|143.95|142.45|143.95|142.45|143.96|142.46|143.95|142.45|3
1625392030000|2021-07-04 09:47:10|143.94|142.44|143.93|142.43|143.94|142.44|143.93|142.43|2
1625392040000|2021-07-04 09:47:20|143.94|142.44|143.93|142.43|143.94|142.44|143.93|142.43|2
1625392050000|2021-07-04 09:47:30|143.94|142.44|143.92|142.42|143.94|142.44|143.91|142.41|4
1625392060000|2021-07-04 09:47:40|143.91|142.41|143.9|142.4|143.91|142.41|143.89|142.39|6
1625392070000|2021-07-04 09:47:50|143.89|142.39|143.9|142.4|143.91|142.41|143.89|142.39|8
1625392080000|2021-07-04 09:48:00|143.89|142.39|143.88|142.38|143.9|142.4|143.87|142.37|5
1625392090000|2021-07-04 09:48:10|143.89|142.39|143.86|142.36|143.89|142.39|143.85|142.35|8
1625392100000|2021-07-04 09:48:20|143.85|142.35|143.86|142.36|143.86|142.36|143.85|142.35|6
1625392110000|2021-07-04 09:48:30|143.85|142.35|143.81|142.31|143.86|142.36|143.81|142.31|7
1625392120000|2021-07-04 09:48:40|143.8|142.3|143.8|142.3|143.8|142.3|143.79|142.29|3
1625392130000|2021-07-04 09:48:50|143.78|142.28|143.81|142.31|143.81|142.31|143.78|142.28|8
1625392140000|2021-07-04 09:49:00|143.82|142.32|143.78|142.28|143.82|142.32|143.78|142.28|8
1625392150000|2021-07-04 09:49:10|143.79|142.29|143.78|142.28|143.79|142.29|143.78|142.28|4
1625392160000|2021-07-04 09:49:20|143.79|142.29|143.78|142.28|143.79|142.29|143.78|142.28|4
1625392170000|2021-07-04 09:49:30|143.79|142.29|143.79|142.29|143.79|142.29|143.79|142.29|1
1625392180000|2021-07-04 09:49:40|143.78|142.28|143.79|142.29|143.79|142.29|143.78|142.28|4
1625392190000|2021-07-04 09:49:50|143.8|142.3|143.77|142.27|143.8|142.3|143.77|142.27|3
1625392200000|2021-07-04 09:50:00|143.78|142.28|143.77|142.27|143.78|142.28|143.77|142.27|4
1625392210000|2021-07-04 09:50:10|143.76|142.26|143.77|142.27|143.77|142.27|143.76|142.26|2
1625392220000|2021-07-04 09:50:20|143.78|142.28|143.78|142.28|143.78|142.28|143.77|142.27|5
1625392230000|2021-07-04 09:50:30|143.77|142.27|143.78|142.28|143.78|142.28|143.77|142.27|4
1625392240000|2021-07-04 09:50:40|143.79|142.29|143.8|142.3|143.8|142.3|143.78|142.28|4
1625392250000|2021-07-04 09:50:50|143.79|142.29|143.8|142.3|143.8|142.3|143.79|142.29|12
1625392260000|2021-07-04 09:51:00|143.81|142.31|143.86|142.36|143.87|142.37|143.81|142.31|14
1625392270000|2021-07-04 09:51:10|143.87|142.37|143.89|142.39|143.89|142.39|143.86|142.36|5
1625392280000|2021-07-04 09:51:20|143.9|142.4|143.92|142.42|143.92|142.42|143.88|142.38|5
1625392290000|2021-07-04 09:51:30|143.93|142.43|143.99|142.49|143.99|142.49|143.92|142.42|9
1625392300000|2021-07-04 09:51:40|144|142.5|144.01|142.51|144.01|142.51|144|142.5|8
1625392310000|2021-07-04 09:51:50|144.02|142.52|144|142.5|144.02|142.52|144|142.5|9
1625392320000|2021-07-04 09:52:00|143.99|142.49|144.04|142.54|144.04|142.54|143.98|142.48|9
1625392330000|2021-07-04 09:52:10|144.05|142.55|144.04|142.54|144.05|142.55|144.03|142.53|8
1625392340000|2021-07-04 09:52:20|144.05|142.55|144.02|142.52|144.06|142.56|144.01|142.51|11
1625392350000|2021-07-04 09:52:30|144.03|142.53|144.03|142.53|144.03|142.53|144.03|142.53|1
1625392360000|2021-07-04 09:52:40|144.02|142.52|144.01|142.51|144.03|142.53|144|142.5|6
1625392370000|2021-07-04 09:52:50|144.02|142.52|144.03|142.53|144.03|142.53|144.01|142.51|6
1625392380000|2021-07-04 09:53:00|144.04|142.54|144.02|142.52|144.04|142.54|144.01|142.51|7
1625392390000|2021-07-04 09:53:10|144.01|142.51|144.04|142.54|144.05|142.55|144.01|142.51|10
1625392400000|2021-07-04 09:53:20|144.05|142.55|144.03|142.53|144.05|142.55|144.03|142.53|5
1625392410000|2021-07-04 09:53:30|144.04|142.54|144.04|142.54|144.04|142.54|144.03|142.53|7
1625392420000|2021-07-04 09:53:40|144.03|142.53|144.05|142.55|144.06|142.56|144.03|142.53|5
1625392430000|2021-07-04 09:53:50|144.04|142.54|144.06|142.56|144.06|142.56|144.04|142.54|3
1625392440000|2021-07-04 09:54:00|144.07|142.57|144.07|142.57|144.07|142.57|144.06|142.56|3
1625392450000|2021-07-04 09:54:10|144.06|142.56|144.07|142.57|144.08|142.58|144.06|142.56|6
1625392460000|2021-07-04 09:54:20|144.06|142.56|144.04|142.54|144.06|142.56|144.04|142.54|3
1625392470000|2021-07-04 09:54:30|144.05|142.55|144.03|142.53|144.05|142.55|144.03|142.53|8
1625392480000|2021-07-04 09:54:40|144.04|142.54|144.04|142.54|144.05|142.55|144.04|142.54|5
1625392490000|2021-07-04 09:54:50|144.07|142.57|144.07|142.57|144.07|142.57|144.07|142.57|1
1625392500000|2021-07-04 09:55:00|144.08|142.58|144.07|142.57|144.08|142.58|144.06|142.56|4
1625392510000|2021-07-04 09:55:10|144.08|142.58|144.09|142.59|144.09|142.59|144.08|142.58|6
1625392520000|2021-07-04 09:55:20|144.08|142.58|144.14|142.64|144.14|142.64|144.08|142.58|7
1625392530000|2021-07-04 09:55:30|144.13|142.63|144.16|142.66|144.2|142.7|144.13|142.63|15
1625392540000|2021-07-04 09:55:40|144.15|142.65|144.2|142.7|144.2|142.7|144.15|142.65|6
1625392550000|2021-07-04 09:55:50|144.21|142.71|144.21|142.71|144.21|142.71|144.19|142.69|9
1625392560000|2021-07-04 09:56:00|144.23|142.73|144.25|142.75|144.25|142.75|144.23|142.73|3
1625392570000|2021-07-04 09:56:10|144.26|142.76|144.26|142.76|144.26|142.76|144.25|142.75|3
1625392580000|2021-07-04 09:56:20|144.25|142.75|144.3|142.8|144.3|142.8|144.25|142.75|10
1625392590000|2021-07-04 09:56:30|144.29|142.79|144.3|142.8|144.31|142.81|144.29|142.79|8
1625392600000|2021-07-04 09:56:40|144.29|142.79|144.28|142.78|144.29|142.79|144.27|142.77|12
1625392610000|2021-07-04 09:56:50|144.3|142.8|144.34|142.84|144.34|142.84|144.3|142.8|11
1625392620000|2021-07-04 09:57:00|144.33|142.83|144.35|142.85|144.35|142.85|144.33|142.83|7
1625392630000|2021-07-04 09:57:10|144.34|142.84|144.37|142.87|144.37|142.87|144.34|142.84|10
1625392640000|2021-07-04 09:57:20|144.38|142.88|144.37|142.87|144.38|142.88|144.37|142.87|6
1625392650000|2021-07-04 09:57:30|144.38|142.88|144.44|142.94|144.44|142.94|144.38|142.88|11
1625392660000|2021-07-04 09:57:40|144.43|142.93|144.53|143.03|144.53|143.03|144.43|142.93|10
1625392670000|2021-07-04 09:57:50|144.54|143.04|144.57|143.07|144.58|143.08|144.54|143.04|12
1625392680000|2021-07-04 09:58:00|144.58|143.08|144.59|143.09|144.6|143.1|144.56|143.06|9
1625392690000|2021-07-04 09:58:10|144.6|143.1|144.6|143.1|144.6|143.1|144.59|143.09|5
1625392700000|2021-07-04 09:58:20|144.59|143.09|144.55|143.05|144.6|143.1|144.55|143.05|12
1625392710000|2021-07-04 09:58:30|144.56|143.06|144.59|143.09|144.6|143.1|144.56|143.06|7
1625392720000|2021-07-04 09:58:40|144.6|143.1|144.58|143.08|144.6|143.1|144.57|143.07|7
1625392730000|2021-07-04 09:58:50|144.59|143.09|144.59|143.09|144.6|143.1|144.58|143.08|6
1625392740000|2021-07-04 09:59:00|144.6|143.1|144.59|143.09|144.6|143.1|144.58|143.08|8
1625392750000|2021-07-04 09:59:10|144.58|143.08|144.59|143.09|144.59|143.09|144.58|143.08|2
1625392760000|2021-07-04 09:59:20|144.58|143.08|144.5|143|144.58|143.08|144.5|143|8
1625392770000|2021-07-04 09:59:30|144.49|142.99|144.5|143|144.5|143|144.47|142.97|11
1625392780000|2021-07-04 09:59:40|144.49|142.99|144.54|143.04|144.54|143.04|144.48|142.98|6
1625392790000|2021-07-04 09:59:50|144.55|143.05|144.54|143.04|144.58|143.08|144.52|143.02|14
1625392800000|2021-07-04 10:00:00|144.53|143.03|144.58|143.08|144.6|143.1|144.53|143.03|16
1625392810000|2021-07-04 10:00:10|144.6|143.1|144.59|143.09|144.62|143.12|144.58|143.08|14
1625392820000|2021-07-04 10:00:20|144.6|143.1|144.59|143.09|144.61|143.11|144.56|143.06|15
1625392830000|2021-07-04 10:00:30|144.58|143.08|144.6|143.1|144.6|143.1|144.58|143.08|9
1625392840000|2021-07-04 10:00:40|144.59|143.09|144.6|143.1|144.61|143.11|144.59|143.09|4
1625392850000|2021-07-04 10:00:50|144.61|143.11|144.65|143.15|144.66|143.16|144.61|143.11|10
1625392860000|2021-07-04 10:01:00|144.66|143.16|144.68|143.18|144.68|143.18|144.66|143.16|7
1625392870000|2021-07-04 10:01:10|144.67|143.17|144.75|143.25|144.78|143.28|144.67|143.17|14
1625392880000|2021-07-04 10:01:20|144.76|143.26|144.79|143.29|144.79|143.29|144.76|143.26|16
1625392890000|2021-07-04 10:01:30|144.8|143.3|144.79|143.29|144.82|143.32|144.79|143.29|9
1625392900000|2021-07-04 10:01:40|144.8|143.3|144.85|143.35|144.85|143.35|144.8|143.3|8
1625392910000|2021-07-04 10:01:50|144.86|143.36|144.9|143.4|144.9|143.4|144.86|143.36|9
1625392920000|2021-07-04 10:02:00|144.89|143.39|144.9|143.4|144.92|143.42|144.87|143.37|11
1625392930000|2021-07-04 10:02:10|144.91|143.41|144.92|143.42|144.94|143.44|144.91|143.41|8
1625392940000|2021-07-04 10:02:20|144.93|143.43|144.9|143.4|144.93|143.43|144.89|143.39|8
1625392950000|2021-07-04 10:02:30|144.91|143.41|144.89|143.39|144.91|143.41|144.89|143.39|3
1625392960000|2021-07-04 10:02:40|144.9|143.4|144.9|143.4|144.9|143.4|144.89|143.39|3
1625392970000|2021-07-04 10:02:50|144.91|143.41|144.85|143.35|144.91|143.41|144.81|143.31|13
1625392980000|2021-07-04 10:03:00|144.84|143.34|144.84|143.34|144.84|143.34|144.81|143.31|7
1625392990000|2021-07-04 10:03:10|144.85|143.35|144.84|143.34|144.85|143.35|144.84|143.34|2
1625393000000|2021-07-04 10:03:20|144.83|143.33|144.83|143.33|144.83|143.33|144.83|143.33|1
1625393010000|2021-07-04 10:03:30|144.84|143.34|144.83|143.33|144.84|143.34|144.83|143.33|6
1625393020000|2021-07-04 10:03:40|144.82|143.32|144.84|143.34|144.85|143.35|144.81|143.31|9
1625393030000|2021-07-04 10:03:50|144.83|143.33|144.83|143.33|144.84|143.34|144.82|143.32|4
1625393040000|2021-07-04 10:04:00|144.84|143.34|144.83|143.33|144.84|143.34|144.82|143.32|4
1625393050000|2021-07-04 10:04:10|144.82|143.32|144.83|143.33|144.84|143.34|144.82|143.32|10
1625393060000|2021-07-04 10:04:20|144.82|143.32|144.8|143.3|144.82|143.32|144.8|143.3|5
1625393070000|2021-07-04 10:04:30|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|2
1625393080000|2021-07-04 10:04:40|144.79|143.29|144.68|143.18|144.79|143.29|144.68|143.18|7
1625393090000|2021-07-04 10:04:50|144.66|143.16|144.65|143.15|144.66|143.16|144.64|143.14|4
1625393100000|2021-07-04 10:05:00|144.66|143.16|144.66|143.16|144.66|143.16|144.66|143.16|1
1625393110000|2021-07-04 10:05:10|144.65|143.15|144.68|143.18|144.69|143.19|144.65|143.15|7
1625393120000|2021-07-04 10:05:20|144.69|143.19|144.67|143.17|144.69|143.19|144.66|143.16|9
1625393130000|2021-07-04 10:05:30|144.66|143.16|144.66|143.16|144.67|143.17|144.66|143.16|5
1625393140000|2021-07-04 10:05:40|144.67|143.17|144.67|143.17|144.67|143.17|144.66|143.16|3
1625393150000|2021-07-04 10:05:50|144.66|143.16|144.66|143.16|144.67|143.17|144.66|143.16|7
1625393160000|2021-07-04 10:06:00|144.67|143.17|144.61|143.11|144.7|143.2|144.61|143.11|10
1625393170000|2021-07-04 10:06:10|144.59|143.09|144.46|142.96|144.59|143.09|144.46|142.96|15
1625393180000|2021-07-04 10:06:20|144.45|142.95|144.4|142.9|144.46|142.96|144.4|142.9|10
1625393190000|2021-07-04 10:06:30|144.41|142.91|144.37|142.87|144.46|142.96|144.37|142.87|15
1625393200000|2021-07-04 10:06:40|144.35|142.85|144.33|142.83|144.36|142.86|144.33|142.83|10
1625393210000|2021-07-04 10:06:50|144.31|142.81|144.36|142.86|144.36|142.86|144.29|142.79|14
1625393220000|2021-07-04 10:07:00|144.35|142.85|144.36|142.86|144.38|142.88|144.33|142.83|16
1625393230000|2021-07-04 10:07:10|144.35|142.85|144.34|142.84|144.35|142.85|144.34|142.84|2
1625393240000|2021-07-04 10:07:20|144.32|142.82|144.3|142.8|144.32|142.82|144.3|142.8|3
1625393250000|2021-07-04 10:07:30|144.31|142.81|144.27|142.77|144.32|142.82|144.27|142.77|8
1625393260000|2021-07-04 10:07:40|144.26|142.76|144.23|142.73|144.27|142.77|144.23|142.73|8
1625393270000|2021-07-04 10:07:50|144.22|142.72|144.24|142.74|144.24|142.74|144.22|142.72|4
1625393280000|2021-07-04 10:08:00|144.22|142.72|144.21|142.71|144.22|142.72|144.2|142.7|8
1625393290000|2021-07-04 10:08:10|144.22|142.72|144.28|142.78|144.29|142.79|144.22|142.72|12
1625393300000|2021-07-04 10:08:20|144.26|142.76|144.26|142.76|144.27|142.77|144.25|142.75|5
1625393310000|2021-07-04 10:08:30|144.27|142.77|144.24|142.74|144.27|142.77|144.24|142.74|4
1625393320000|2021-07-04 10:08:40|144.22|142.72|144.25|142.75|144.25|142.75|144.21|142.71|8
1625393330000|2021-07-04 10:08:50|144.26|142.76|144.24|142.74|144.26|142.76|144.24|142.74|3
1625393340000|2021-07-04 10:09:00|144.23|142.73|144.22|142.72|144.25|142.75|144.22|142.72|15
1625393350000|2021-07-04 10:09:10|144.21|142.71|144.21|142.71|144.22|142.72|144.21|142.71|7
1625393360000|2021-07-04 10:09:20|144.22|142.72|144.22|142.72|144.23|142.73|144.21|142.71|7
1625393370000|2021-07-04 10:09:30|144.19|142.69|144.2|142.7|144.2|142.7|144.19|142.69|8
1625393380000|2021-07-04 10:09:40|144.19|142.69|144.16|142.66|144.19|142.69|144.16|142.66|6
1625393390000|2021-07-04 10:09:50|144.15|142.65|144.14|142.64|144.15|142.65|144.13|142.63|8
1625393400000|2021-07-04 10:10:00|144.15|142.65|144.17|142.67|144.19|142.69|144.15|142.65|6
1625393410000|2021-07-04 10:10:10|144.16|142.66|144.14|142.64|144.16|142.66|144.14|142.64|7
1625393420000|2021-07-04 10:10:20|144.15|142.65|144.14|142.64|144.15|142.65|144.14|142.64|2
1625393430000|2021-07-04 10:10:30|144.12|142.62|144.12|142.62|144.12|142.62|144.12|142.62|1
1625393440000|2021-07-04 10:10:40|144.13|142.63|144.12|142.62|144.13|142.63|144.12|142.62|2
1625393450000|2021-07-04 10:10:50|144.13|142.63|144.13|142.63|144.13|142.63|144.13|142.63|1
1625393460000|2021-07-04 10:11:00|144.14|142.64|144.23|142.73|144.24|142.74|144.14|142.64|10
1625393470000|2021-07-04 10:11:10|144.24|142.74|144.21|142.71|144.24|142.74|144.19|142.69|10
1625393480000|2021-07-04 10:11:20|144.2|142.7|144.31|142.81|144.33|142.83|144.2|142.7|12
1625393490000|2021-07-04 10:11:30|144.3|142.8|144.3|142.8|144.3|142.8|144.3|142.8|1
1625393500000|2021-07-04 10:11:40|144.31|142.81|144.31|142.81|144.32|142.82|144.31|142.81|5
1625393510000|2021-07-04 10:11:50|144.3|142.8|144.3|142.8|144.3|142.8|144.3|142.8|1
1625393520000|2021-07-04 10:12:00|144.31|142.81|144.32|142.82|144.32|142.82|144.3|142.8|6
1625393530000|2021-07-04 10:12:10|144.31|142.81|144.25|142.75|144.31|142.81|144.24|142.74|6
1625393540000|2021-07-04 10:12:20|144.23|142.73|144.26|142.76|144.26|142.76|144.23|142.73|10
1625393550000|2021-07-04 10:12:30|144.27|142.77|144.29|142.79|144.3|142.8|144.27|142.77|5
1625393560000|2021-07-04 10:12:40|144.28|142.78|144.26|142.76|144.28|142.78|144.25|142.75|15
1625393570000|2021-07-04 10:12:50|144.25|142.75|144.25|142.75|144.26|142.76|144.25|142.75|3
1625393580000|2021-07-04 10:13:00|144.26|142.76|144.25|142.75|144.26|142.76|144.25|142.75|2
1625393590000|2021-07-04 10:13:10|144.24|142.74|144.23|142.73|144.24|142.74|144.23|142.73|2
1625393600000|2021-07-04 10:13:20|144.24|142.74|144.26|142.76|144.26|142.76|144.24|142.74|7
1625393610000|2021-07-04 10:13:30|144.25|142.75|144.2|142.7|144.25|142.75|144.2|142.7|7
1625393620000|2021-07-04 10:13:40|144.19|142.69|144.2|142.7|144.2|142.7|144.19|142.69|2
1625393630000|2021-07-04 10:13:50|144.19|142.69|144.19|142.69|144.19|142.69|144.19|142.69|1
1625393650000|2021-07-04 10:14:10|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|14
1625393660000|2021-07-04 10:14:20|144.2|142.7|144.14|142.64|144.2|142.7|144.14|142.64|11
1625393670000|2021-07-04 10:14:30|144.15|142.65|144.17|142.67|144.17|142.67|144.14|142.64|13
1625393680000|2021-07-04 10:14:40|144.16|142.66|144.17|142.67|144.17|142.67|144.13|142.63|10
1625393690000|2021-07-04 10:14:50|144.18|142.68|144.19|142.69|144.2|142.7|144.18|142.68|10
1625393700000|2021-07-04 10:15:00|144.18|142.68|144.2|142.7|144.2|142.7|144.18|142.68|9
1625393710000|2021-07-04 10:15:10|144.19|142.69|144.25|142.75|144.25|142.75|144.19|142.69|6
1625393720000|2021-07-04 10:15:20|144.26|142.76|144.27|142.77|144.27|142.77|144.25|142.75|10
1625393730000|2021-07-04 10:15:30|144.26|142.76|144.26|142.76|144.27|142.77|144.25|142.75|5
1625393740000|2021-07-04 10:15:40|144.25|142.75|144.26|142.76|144.27|142.77|144.25|142.75|6
1625393750000|2021-07-04 10:15:50|144.27|142.77|144.28|142.78|144.28|142.78|144.26|142.76|6
1625393760000|2021-07-04 10:16:00|144.27|142.77|144.28|142.78|144.28|142.78|144.27|142.77|2
1625393770000|2021-07-04 10:16:10|144.29|142.79|144.29|142.79|144.29|142.79|144.28|142.78|5
1625393800000|2021-07-04 10:16:40|144.3|142.8|144.35|142.85|144.35|142.85|144.3|142.8|7
1625393810000|2021-07-04 10:16:50|144.36|142.86|144.37|142.87|144.37|142.87|144.36|142.86|2
1625393820000|2021-07-04 10:17:00|144.38|142.88|144.37|142.87|144.38|142.88|144.35|142.85|10
1625393830000|2021-07-04 10:17:10|144.36|142.86|144.41|142.91|144.42|142.92|144.36|142.86|13
1625393840000|2021-07-04 10:17:20|144.42|142.92|144.41|142.91|144.42|142.92|144.41|142.91|4
1625393850000|2021-07-04 10:17:30|144.42|142.92|144.43|142.93|144.44|142.94|144.42|142.92|4
1625393860000|2021-07-04 10:17:40|144.44|142.94|144.48|142.98|144.48|142.98|144.44|142.94|9
1625393870000|2021-07-04 10:17:50|144.47|142.97|144.47|142.97|144.48|142.98|144.47|142.97|5
1625393880000|2021-07-04 10:18:00|144.46|142.96|144.46|142.96|144.47|142.97|144.46|142.96|3
1625393890000|2021-07-04 10:18:10|144.47|142.97|144.46|142.96|144.47|142.97|144.46|142.96|6
1625393900000|2021-07-04 10:18:20|144.45|142.95|144.46|142.96|144.46|142.96|144.45|142.95|8
1625393910000|2021-07-04 10:18:30|144.45|142.95|144.45|142.95|144.46|142.96|144.45|142.95|3
1625393920000|2021-07-04 10:18:40|144.46|142.96|144.42|142.92|144.46|142.96|144.39|142.89|8
1625393930000|2021-07-04 10:18:50|144.41|142.91|144.41|142.91|144.42|142.92|144.39|142.89|7
1625393940000|2021-07-04 10:19:00|144.42|142.92|144.4|142.9|144.42|142.92|144.4|142.9|11
1625393950000|2021-07-04 10:19:10|144.41|142.91|144.4|142.9|144.41|142.91|144.4|142.9|8
1625393960000|2021-07-04 10:19:20|144.39|142.89|144.36|142.86|144.4|142.9|144.36|142.86|8
1625393970000|2021-07-04 10:19:30|144.35|142.85|144.28|142.78|144.35|142.85|144.27|142.77|10
1625393980000|2021-07-04 10:19:40|144.3|142.8|144.31|142.81|144.31|142.81|144.29|142.79|8
1625393990000|2021-07-04 10:19:50|144.3|142.8|144.31|142.81|144.31|142.81|144.3|142.8|10
1625394000000|2021-07-04 10:20:00|144.3|142.8|144.37|142.87|144.37|142.87|144.3|142.8|8
1625394010000|2021-07-04 10:20:10|144.35|142.85|144.35|142.85|144.36|142.86|144.34|142.84|7
1625394020000|2021-07-04 10:20:20|144.36|142.86|144.38|142.88|144.39|142.89|144.36|142.86|5
1625394030000|2021-07-04 10:20:30|144.39|142.89|144.38|142.88|144.39|142.89|144.38|142.88|2
1625394040000|2021-07-04 10:20:40|144.37|142.87|144.37|142.87|144.4|142.9|144.37|142.87|7
1625394050000|2021-07-04 10:20:50|144.38|142.88|144.35|142.85|144.39|142.89|144.35|142.85|8
1625394060000|2021-07-04 10:21:00|144.36|142.86|144.39|142.89|144.39|142.89|144.36|142.86|6
1625394070000|2021-07-04 10:21:10|144.38|142.88|144.38|142.88|144.4|142.9|144.38|142.88|7
1625394080000|2021-07-04 10:21:20|144.37|142.87|144.4|142.9|144.4|142.9|144.37|142.87|4
1625394090000|2021-07-04 10:21:30|144.39|142.89|144.38|142.88|144.39|142.89|144.38|142.88|4
1625394100000|2021-07-04 10:21:40|144.39|142.89|144.38|142.88|144.4|142.9|144.38|142.88|4
1625394110000|2021-07-04 10:21:50|144.39|142.89|144.38|142.88|144.4|142.9|144.38|142.88|4
1625394120000|2021-07-04 10:22:00|144.39|142.89|144.39|142.89|144.39|142.89|144.39|142.89|1
1625394130000|2021-07-04 10:22:10|144.38|142.88|144.34|142.84|144.39|142.89|144.33|142.83|10
1625394140000|2021-07-04 10:22:20|144.35|142.85|144.36|142.86|144.36|142.86|144.34|142.84|4
1625394150000|2021-07-04 10:22:30|144.35|142.85|144.35|142.85|144.35|142.85|144.34|142.84|7
1625394170000|2021-07-04 10:22:50|144.34|142.84|144.33|142.83|144.35|142.85|144.33|142.83|10
1625394180000|2021-07-04 10:23:00|144.34|142.84|144.35|142.85|144.36|142.86|144.33|142.83|8
1625394190000|2021-07-04 10:23:10|144.36|142.86|144.34|142.84|144.36|142.86|144.34|142.84|5
1625394200000|2021-07-04 10:23:20|144.35|142.85|144.39|142.89|144.4|142.9|144.35|142.85|12
1625394220000|2021-07-04 10:23:40|144.4|142.9|144.4|142.9|144.41|142.91|144.4|142.9|5
1625394240000|2021-07-04 10:24:00|144.41|142.91|144.41|142.91|144.41|142.91|144.39|142.89|5
1625394250000|2021-07-04 10:24:10|144.4|142.9|144.39|142.89|144.41|142.91|144.39|142.89|4
1625394260000|2021-07-04 10:24:20|144.4|142.9|144.39|142.89|144.41|142.91|144.39|142.89|10
1625394270000|2021-07-04 10:24:30|144.4|142.9|144.37|142.87|144.4|142.9|144.37|142.87|8
1625394280000|2021-07-04 10:24:40|144.38|142.88|144.38|142.88|144.38|142.88|144.38|142.88|1
1625394290000|2021-07-04 10:24:50|144.37|142.87|144.38|142.88|144.38|142.88|144.37|142.87|2
1625394300000|2021-07-04 10:25:00|144.39|142.89|144.42|142.92|144.43|142.93|144.39|142.89|8
1625394310000|2021-07-04 10:25:10|144.43|142.93|144.45|142.95|144.45|142.95|144.43|142.93|5
1625394320000|2021-07-04 10:25:20|144.44|142.94|144.45|142.95|144.45|142.95|144.44|142.94|4
1625394330000|2021-07-04 10:25:30|144.46|142.96|144.46|142.96|144.48|142.98|144.46|142.96|5
1625394340000|2021-07-04 10:25:40|144.45|142.95|144.44|142.94|144.45|142.95|144.43|142.93|6
1625394350000|2021-07-04 10:25:50|144.43|142.93|144.44|142.94|144.45|142.95|144.43|142.93|6
1625394360000|2021-07-04 10:26:00|144.45|142.95|144.43|142.93|144.46|142.96|144.43|142.93|5
1625394380000|2021-07-04 10:26:20|144.44|142.94|144.44|142.94|144.46|142.96|144.43|142.93|9
1625394390000|2021-07-04 10:26:30|144.45|142.95|144.42|142.92|144.45|142.95|144.42|142.92|6
1625394400000|2021-07-04 10:26:40|144.43|142.93|144.42|142.92|144.43|142.93|144.41|142.91|4
1625394420000|2021-07-04 10:27:00|144.41|142.91|144.41|142.91|144.41|142.91|144.41|142.91|1
1625394440000|2021-07-04 10:27:20|144.42|142.92|144.42|142.92|144.42|142.92|144.41|142.91|3
1625394450000|2021-07-04 10:27:30|144.41|142.91|144.35|142.85|144.42|142.92|144.34|142.84|8
1625394460000|2021-07-04 10:27:40|144.34|142.84|144.33|142.83|144.34|142.84|144.33|142.83|4
1625394470000|2021-07-04 10:27:50|144.32|142.82|144.31|142.81|144.33|142.83|144.3|142.8|8
1625394480000|2021-07-04 10:28:00|144.32|142.82|144.32|142.82|144.32|142.82|144.3|142.8|5
1625394490000|2021-07-04 10:28:10|144.31|142.81|144.28|142.78|144.31|142.81|144.27|142.77|8
1625394500000|2021-07-04 10:28:20|144.27|142.77|144.27|142.77|144.28|142.78|144.27|142.77|3
1625394510000|2021-07-04 10:28:30|144.26|142.76|144.22|142.72|144.26|142.76|144.22|142.72|11
1625394520000|2021-07-04 10:28:40|144.21|142.71|144.21|142.71|144.22|142.72|144.2|142.7|9
1625394530000|2021-07-04 10:28:50|144.22|142.72|144.21|142.71|144.22|142.72|144.21|142.71|6
1625394540000|2021-07-04 10:29:00|144.2|142.7|144.19|142.69|144.2|142.7|144.18|142.68|4
1625394550000|2021-07-04 10:29:10|144.2|142.7|144.23|142.73|144.23|142.73|144.2|142.7|6
1625394560000|2021-07-04 10:29:20|144.24|142.74|144.22|142.72|144.24|142.74|144.22|142.72|5
1625394570000|2021-07-04 10:29:30|144.23|142.73|144.23|142.73|144.23|142.73|144.22|142.72|7
1625394580000|2021-07-04 10:29:40|144.24|142.74|144.24|142.74|144.25|142.75|144.23|142.73|4
1625394590000|2021-07-04 10:29:50|144.25|142.75|144.25|142.75|144.25|142.75|144.24|142.74|3
1625394600000|2021-07-04 10:30:00|144.26|142.76|144.32|142.82|144.33|142.83|144.25|142.75|14
1625394610000|2021-07-04 10:30:10|144.33|142.83|144.27|142.77|144.33|142.83|144.24|142.74|11
1625394620000|2021-07-04 10:30:20|144.28|142.78|144.27|142.77|144.28|142.78|144.27|142.77|4
1625394630000|2021-07-04 10:30:30|144.28|142.78|144.28|142.78|144.28|142.78|144.27|142.77|3
1625394640000|2021-07-04 10:30:40|144.29|142.79|144.28|142.78|144.29|142.79|144.28|142.78|2
1625394650000|2021-07-04 10:30:50|144.29|142.79|144.35|142.85|144.35|142.85|144.29|142.79|10
1625394660000|2021-07-04 10:31:00|144.36|142.86|144.27|142.77|144.36|142.86|144.27|142.77|10
1625394670000|2021-07-04 10:31:10|144.28|142.78|144.28|142.78|144.29|142.79|144.28|142.78|5
1625394680000|2021-07-04 10:31:20|144.29|142.79|144.3|142.8|144.3|142.8|144.28|142.78|6
1625394690000|2021-07-04 10:31:30|144.31|142.81|144.3|142.8|144.31|142.81|144.3|142.8|2
1625394700000|2021-07-04 10:31:40|144.31|142.81|144.3|142.8|144.31|142.81|144.3|142.8|2
1625394710000|2021-07-04 10:31:50|144.31|142.81|144.29|142.79|144.31|142.81|144.28|142.78|7
1625394720000|2021-07-04 10:32:00|144.28|142.78|144.29|142.79|144.29|142.79|144.28|142.78|4
1625394730000|2021-07-04 10:32:10|144.3|142.8|144.29|142.79|144.3|142.8|144.29|142.79|2
1625394740000|2021-07-04 10:32:20|144.3|142.8|144.3|142.8|144.31|142.81|144.29|142.79|5
1625394750000|2021-07-04 10:32:30|144.31|142.81|144.32|142.82|144.32|142.82|144.31|142.81|4
1625394760000|2021-07-04 10:32:40|144.31|142.81|144.32|142.82|144.32|142.82|144.31|142.81|2
1625394770000|2021-07-04 10:32:50|144.31|142.81|144.34|142.84|144.34|142.84|144.31|142.81|3
1625394780000|2021-07-04 10:33:00|144.33|142.83|144.35|142.85|144.35|142.85|144.33|142.83|4
1625394790000|2021-07-04 10:33:10|144.33|142.83|144.32|142.82|144.33|142.83|144.32|142.82|4
1625394800000|2021-07-04 10:33:20|144.31|142.81|144.31|142.81|144.31|142.81|144.31|142.81|1
1625394810000|2021-07-04 10:33:30|144.3|142.8|144.3|142.8|144.3|142.8|144.27|142.77|5
1625394820000|2021-07-04 10:33:40|144.29|142.79|144.3|142.8|144.3|142.8|144.29|142.79|4
1625394830000|2021-07-04 10:33:50|144.29|142.79|144.29|142.79|144.29|142.79|144.29|142.79|1
1625394840000|2021-07-04 10:34:00|144.3|142.8|144.29|142.79|144.3|142.8|144.29|142.79|6
1625394850000|2021-07-04 10:34:10|144.28|142.78|144.29|142.79|144.3|142.8|144.28|142.78|6
1625394860000|2021-07-04 10:34:20|144.28|142.78|144.3|142.8|144.3|142.8|144.28|142.78|3
1625394870000|2021-07-04 10:34:30|144.29|142.79|144.29|142.79|144.34|142.84|144.29|142.79|10
1625394880000|2021-07-04 10:34:40|144.3|142.8|144.31|142.81|144.33|142.83|144.3|142.8|9
1625394890000|2021-07-04 10:34:50|144.32|142.82|144.35|142.85|144.35|142.85|144.32|142.82|4
1625394900000|2021-07-04 10:35:00|144.34|142.84|144.34|142.84|144.34|142.84|144.34|142.84|1
1625394910000|2021-07-04 10:35:10|144.35|142.85|144.37|142.87|144.39|142.89|144.35|142.85|6
1625394920000|2021-07-04 10:35:20|144.38|142.88|144.39|142.89|144.39|142.89|144.38|142.88|4
1625394930000|2021-07-04 10:35:30|144.42|142.92|144.43|142.93|144.43|142.93|144.42|142.92|2
1625394940000|2021-07-04 10:35:40|144.44|142.94|144.43|142.93|144.44|142.94|144.43|142.93|2
1625394950000|2021-07-04 10:35:50|144.44|142.94|144.44|142.94|144.44|142.94|144.43|142.93|3
1625394970000|2021-07-04 10:36:10|144.45|142.95|144.44|142.94|144.45|142.95|144.44|142.94|4
1625394980000|2021-07-04 10:36:20|144.45|142.95|144.49|142.99|144.49|142.99|144.45|142.95|5
1625394990000|2021-07-04 10:36:30|144.48|142.98|144.42|142.92|144.49|142.99|144.42|142.92|11
1625395000000|2021-07-04 10:36:40|144.43|142.93|144.44|142.94|144.44|142.94|144.43|142.93|6
1625395010000|2021-07-04 10:36:50|144.43|142.93|144.42|142.92|144.43|142.93|144.42|142.92|2
1625395020000|2021-07-04 10:37:00|144.43|142.93|144.43|142.93|144.44|142.94|144.41|142.91|8
1625395030000|2021-07-04 10:37:10|144.44|142.94|144.45|142.95|144.46|142.96|144.44|142.94|6
1625395040000|2021-07-04 10:37:20|144.44|142.94|144.45|142.95|144.46|142.96|144.44|142.94|10
1625395050000|2021-07-04 10:37:30|144.44|142.94|144.43|142.93|144.44|142.94|144.42|142.92|8
1625395060000|2021-07-04 10:37:40|144.42|142.92|144.43|142.93|144.43|142.93|144.42|142.92|2
1625395070000|2021-07-04 10:37:50|144.42|142.92|144.44|142.94|144.44|142.94|144.41|142.91|11
1625395080000|2021-07-04 10:38:00|144.43|142.93|144.43|142.93|144.43|142.93|144.43|142.93|1
1625395090000|2021-07-04 10:38:10|144.44|142.94|144.43|142.93|144.44|142.94|144.43|142.93|2
1625395100000|2021-07-04 10:38:20|144.44|142.94|144.42|142.92|144.44|142.94|144.42|142.92|3
1625395120000|2021-07-04 10:38:40|144.41|142.91|144.41|142.91|144.41|142.91|144.4|142.9|3
1625395130000|2021-07-04 10:38:50|144.4|142.9|144.41|142.91|144.42|142.92|144.4|142.9|6
1625395140000|2021-07-04 10:39:00|144.4|142.9|144.46|142.96|144.46|142.96|144.4|142.9|10
1625395150000|2021-07-04 10:39:10|144.47|142.97|144.46|142.96|144.47|142.97|144.46|142.96|2
1625395160000|2021-07-04 10:39:20|144.48|142.98|144.48|142.98|144.48|142.98|144.48|142.98|1
1625395180000|2021-07-04 10:39:40|144.49|142.99|144.5|143|144.5|143|144.48|142.98|4
1625395190000|2021-07-04 10:39:50|144.51|143.01|144.52|143.02|144.52|143.02|144.51|143.01|4
1625395200000|2021-07-04 10:40:00|144.51|143.01|144.51|143.01|144.51|143.01|144.51|143.01|1
1625395210000|2021-07-04 10:40:10|144.53|143.03|144.52|143.02|144.54|143.04|144.52|143.02|4
1625395220000|2021-07-04 10:40:20|144.54|143.04|144.55|143.05|144.56|143.06|144.54|143.04|4
1625395230000|2021-07-04 10:40:30|144.56|143.06|144.56|143.06|144.56|143.06|144.55|143.05|3
1625395240000|2021-07-04 10:40:40|144.55|143.05|144.52|143.02|144.56|143.06|144.52|143.02|8
1625395250000|2021-07-04 10:40:50|144.53|143.03|144.56|143.06|144.57|143.07|144.52|143.02|9
1625395260000|2021-07-04 10:41:00|144.55|143.05|144.59|143.09|144.59|143.09|144.53|143.03|9
1625395270000|2021-07-04 10:41:10|144.6|143.1|144.64|143.14|144.64|143.14|144.59|143.09|12
1625395280000|2021-07-04 10:41:20|144.63|143.13|144.62|143.12|144.64|143.14|144.62|143.12|8
1625395290000|2021-07-04 10:41:30|144.64|143.14|144.64|143.14|144.64|143.14|144.63|143.13|5
1625395300000|2021-07-04 10:41:40|144.63|143.13|144.63|143.13|144.64|143.14|144.63|143.13|3
1625395310000|2021-07-04 10:41:50|144.64|143.14|144.64|143.14|144.64|143.14|144.64|143.14|1
1625395330000|2021-07-04 10:42:10|144.63|143.13|144.64|143.14|144.64|143.14|144.62|143.12|6
1625395340000|2021-07-04 10:42:20|144.65|143.15|144.65|143.15|144.65|143.15|144.65|143.15|1
1625395350000|2021-07-04 10:42:30|144.66|143.16|144.66|143.16|144.66|143.16|144.66|143.16|1
1625395360000|2021-07-04 10:42:40|144.65|143.15|144.66|143.16|144.66|143.16|144.65|143.15|4
1625395370000|2021-07-04 10:42:50|144.65|143.15|144.63|143.13|144.65|143.15|144.63|143.13|5
1625395380000|2021-07-04 10:43:00|144.64|143.14|144.63|143.13|144.64|143.14|144.63|143.13|2
1625395390000|2021-07-04 10:43:10|144.64|143.14|144.72|143.22|144.73|143.23|144.64|143.14|12
1625395400000|2021-07-04 10:43:20|144.73|143.23|144.77|143.27|144.79|143.29|144.73|143.23|15
1625395410000|2021-07-04 10:43:30|144.78|143.28|144.81|143.31|144.81|143.31|144.78|143.28|10
1625395420000|2021-07-04 10:43:40|144.8|143.3|144.84|143.34|144.84|143.34|144.8|143.3|7
1625395430000|2021-07-04 10:43:50|144.83|143.33|144.82|143.32|144.83|143.33|144.8|143.3|11
1625395440000|2021-07-04 10:44:00|144.81|143.31|144.82|143.32|144.83|143.33|144.81|143.31|18
1625395450000|2021-07-04 10:44:10|144.83|143.33|144.85|143.35|144.87|143.37|144.83|143.33|11
1625395460000|2021-07-04 10:44:20|144.86|143.36|144.88|143.38|144.88|143.38|144.86|143.36|11
1625395480000|2021-07-04 10:44:40|144.87|143.37|144.88|143.38|144.88|143.38|144.86|143.36|8
1625395490000|2021-07-04 10:44:50|144.89|143.39|144.89|143.39|144.89|143.39|144.89|143.39|1
1625395520000|2021-07-04 10:45:20|144.88|143.38|144.88|143.38|144.89|143.39|144.88|143.38|3
1625395530000|2021-07-04 10:45:30|144.87|143.37|144.84|143.34|144.87|143.37|144.81|143.31|12
1625395540000|2021-07-04 10:45:40|144.85|143.35|144.83|143.33|144.85|143.35|144.83|143.33|5
1625395550000|2021-07-04 10:45:50|144.84|143.34|144.8|143.3|144.84|143.34|144.79|143.29|7
1625395560000|2021-07-04 10:46:00|144.79|143.29|144.71|143.21|144.79|143.29|144.71|143.21|11
1625395570000|2021-07-04 10:46:10|144.7|143.2|144.66|143.16|144.7|143.2|144.64|143.14|10
1625395580000|2021-07-04 10:46:20|144.65|143.15|144.65|143.15|144.66|143.16|144.65|143.15|5
1625395590000|2021-07-04 10:46:30|144.66|143.16|144.66|143.16|144.66|143.16|144.66|143.16|1
1625395600000|2021-07-04 10:46:40|144.65|143.15|144.63|143.13|144.66|143.16|144.62|143.12|8
1625395610000|2021-07-04 10:46:50|144.64|143.14|144.63|143.13|144.64|143.14|144.62|143.12|6
1625395620000|2021-07-04 10:47:00|144.59|143.09|144.58|143.08|144.6|143.1|144.56|143.06|7
1625395630000|2021-07-04 10:47:10|144.57|143.07|144.56|143.06|144.58|143.08|144.56|143.06|3
1625395640000|2021-07-04 10:47:20|144.57|143.07|144.58|143.08|144.58|143.08|144.57|143.07|2
1625395650000|2021-07-04 10:47:30|144.59|143.09|144.57|143.07|144.59|143.09|144.57|143.07|3
1625395660000|2021-07-04 10:47:40|144.58|143.08|144.61|143.11|144.61|143.11|144.57|143.07|9
1625395670000|2021-07-04 10:47:50|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625395680000|2021-07-04 10:48:00|144.62|143.12|144.62|143.12|144.62|143.12|144.62|143.12|1
1625395690000|2021-07-04 10:48:10|144.61|143.11|144.6|143.1|144.62|143.12|144.6|143.1|6
1625395700000|2021-07-04 10:48:20|144.61|143.11|144.61|143.11|144.62|143.12|144.6|143.1|5
1625395710000|2021-07-04 10:48:30|144.6|143.1|144.59|143.09|144.6|143.1|144.58|143.08|4
1625395720000|2021-07-04 10:48:40|144.58|143.08|144.57|143.07|144.59|143.09|144.57|143.07|6
1625395730000|2021-07-04 10:48:50|144.56|143.06|144.58|143.08|144.58|143.08|144.53|143.03|7
1625395740000|2021-07-04 10:49:00|144.57|143.07|144.6|143.1|144.6|143.1|144.57|143.07|5
1625395750000|2021-07-04 10:49:10|144.59|143.09|144.62|143.12|144.63|143.13|144.59|143.09|5
1625395760000|2021-07-04 10:49:20|144.63|143.13|144.62|143.12|144.63|143.13|144.62|143.12|2
1625395770000|2021-07-04 10:49:30|144.61|143.11|144.59|143.09|144.61|143.11|144.58|143.08|5
1625395780000|2021-07-04 10:49:40|144.6|143.1|144.6|143.1|144.61|143.11|144.59|143.09|7
1625395790000|2021-07-04 10:49:50|144.59|143.09|144.59|143.09|144.6|143.1|144.58|143.08|5
1625395800000|2021-07-04 10:50:00|144.58|143.08|144.63|143.13|144.64|143.14|144.58|143.08|9
1625395810000|2021-07-04 10:50:10|144.64|143.14|144.63|143.13|144.64|143.14|144.62|143.12|4
1625395820000|2021-07-04 10:50:20|144.62|143.12|144.62|143.12|144.63|143.13|144.62|143.12|5
1625395830000|2021-07-04 10:50:30|144.61|143.11|144.61|143.11|144.62|143.12|144.6|143.1|11
1625395840000|2021-07-04 10:50:40|144.6|143.1|144.6|143.1|144.6|143.1|144.59|143.09|3
1625395860000|2021-07-04 10:51:00|144.61|143.11|144.6|143.1|144.62|143.12|144.6|143.1|6
1625395870000|2021-07-04 10:51:10|144.59|143.09|144.63|143.13|144.64|143.14|144.59|143.09|6
1625395880000|2021-07-04 10:51:20|144.64|143.14|144.67|143.17|144.67|143.17|144.63|143.13|5
1625395890000|2021-07-04 10:51:30|144.66|143.16|144.64|143.14|144.66|143.16|144.62|143.12|6
1625395900000|2021-07-04 10:51:40|144.65|143.15|144.69|143.19|144.7|143.2|144.65|143.15|5
1625395910000|2021-07-04 10:51:50|144.7|143.2|144.69|143.19|144.7|143.2|144.69|143.19|4
1625395920000|2021-07-04 10:52:00|144.71|143.21|144.7|143.2|144.71|143.21|144.7|143.2|8
1625395930000|2021-07-04 10:52:10|144.71|143.21|144.71|143.21|144.72|143.22|144.71|143.21|5
1625395940000|2021-07-04 10:52:20|144.72|143.22|144.73|143.23|144.74|143.24|144.72|143.22|6
1625395950000|2021-07-04 10:52:30|144.72|143.22|144.71|143.21|144.73|143.23|144.71|143.21|6
1625395960000|2021-07-04 10:52:40|144.72|143.22|144.69|143.19|144.73|143.23|144.69|143.19|16
1625395970000|2021-07-04 10:52:50|144.7|143.2|144.7|143.2|144.71|143.21|144.7|143.2|3
1625395980000|2021-07-04 10:53:00|144.71|143.21|144.7|143.2|144.71|143.21|144.7|143.2|4
1625395990000|2021-07-04 10:53:10|144.71|143.21|144.7|143.2|144.71|143.21|144.7|143.2|4
1625396000000|2021-07-04 10:53:20|144.71|143.21|144.7|143.2|144.72|143.22|144.7|143.2|4
1625396010000|2021-07-04 10:53:30|144.71|143.21|144.71|143.21|144.71|143.21|144.7|143.2|7
1625396020000|2021-07-04 10:53:40|144.7|143.2|144.71|143.21|144.71|143.21|144.7|143.2|4
1625396030000|2021-07-04 10:53:50|144.7|143.2|144.7|143.2|144.71|143.21|144.7|143.2|5
1625396040000|2021-07-04 10:54:00|144.71|143.21|144.77|143.27|144.77|143.27|144.71|143.21|8
1625396050000|2021-07-04 10:54:10|144.78|143.28|144.75|143.25|144.8|143.3|144.75|143.25|13
1625396060000|2021-07-04 10:54:20|144.76|143.26|144.8|143.3|144.8|143.3|144.76|143.26|4
1625396070000|2021-07-04 10:54:30|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|2
1625396080000|2021-07-04 10:54:40|144.81|143.31|144.81|143.31|144.81|143.31|144.81|143.31|1
1625396090000|2021-07-04 10:54:50|144.8|143.3|144.8|143.3|144.81|143.31|144.8|143.3|3
1625396100000|2021-07-04 10:55:00|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|6
1625396110000|2021-07-04 10:55:10|144.81|143.31|144.79|143.29|144.85|143.35|144.79|143.29|14
1625396120000|2021-07-04 10:55:20|144.8|143.3|144.8|143.3|144.8|143.3|144.78|143.28|5
1625396130000|2021-07-04 10:55:30|144.81|143.31|144.8|143.3|144.81|143.31|144.8|143.3|2
1625396140000|2021-07-04 10:55:40|144.79|143.29|144.85|143.35|144.87|143.37|144.79|143.29|11
1625396150000|2021-07-04 10:55:50|144.84|143.34|144.85|143.35|144.86|143.36|144.84|143.34|8
1625396160000|2021-07-04 10:56:00|144.86|143.36|144.88|143.38|144.89|143.39|144.84|143.34|18
1625396170000|2021-07-04 10:56:10|144.89|143.39|144.91|143.41|144.91|143.41|144.88|143.38|13
1625396180000|2021-07-04 10:56:20|144.92|143.42|144.92|143.42|144.93|143.43|144.91|143.41|7
1625396190000|2021-07-04 10:56:30|144.91|143.41|144.92|143.42|144.94|143.44|144.91|143.41|11
1625396200000|2021-07-04 10:56:40|144.93|143.43|144.92|143.42|144.93|143.43|144.91|143.41|8
1625396210000|2021-07-04 10:56:50|144.91|143.41|144.93|143.43|144.93|143.43|144.91|143.41|2
1625396230000|2021-07-04 10:57:10|144.95|143.45|144.93|143.43|144.95|143.45|144.92|143.42|4
1625396250000|2021-07-04 10:57:30|144.92|143.42|144.92|143.42|144.92|143.42|144.92|143.42|1
1625396260000|2021-07-04 10:57:40|144.93|143.43|144.93|143.43|144.93|143.43|144.93|143.43|1
1625396270000|2021-07-04 10:57:50|144.92|143.42|144.92|143.42|144.93|143.43|144.91|143.41|5
1625396280000|2021-07-04 10:58:00|144.93|143.43|144.92|143.42|144.93|143.43|144.92|143.42|2
1625396290000|2021-07-04 10:58:10|144.91|143.41|144.86|143.36|144.91|143.41|144.86|143.36|6
1625396300000|2021-07-04 10:58:20|144.85|143.35|144.84|143.34|144.86|143.36|144.83|143.33|13
1625396310000|2021-07-04 10:58:30|144.83|143.33|144.83|143.33|144.84|143.34|144.82|143.32|13
1625396320000|2021-07-04 10:58:40|144.82|143.32|144.83|143.33|144.83|143.33|144.82|143.32|6
1625396330000|2021-07-04 10:58:50|144.84|143.34|144.83|143.33|144.84|143.34|144.83|143.33|2
1625396340000|2021-07-04 10:59:00|144.84|143.34|144.84|143.34|144.84|143.34|144.83|143.33|5
1625396350000|2021-07-04 10:59:10|144.85|143.35|144.86|143.36|144.86|143.36|144.85|143.35|2
1625396360000|2021-07-04 10:59:20|144.87|143.37|144.87|143.37|144.88|143.38|144.87|143.37|3
1625396370000|2021-07-04 10:59:30|144.88|143.38|144.86|143.36|144.88|143.38|144.86|143.36|3
1625396380000|2021-07-04 10:59:40|144.85|143.35|144.87|143.37|144.88|143.38|144.84|143.34|7
1625396390000|2021-07-04 10:59:50|144.88|143.38|144.83|143.33|144.88|143.38|144.83|143.33|7
1625396400000|2021-07-04 11:00:00|144.84|143.34|144.93|143.43|144.94|143.44|144.84|143.34|11
1625396410000|2021-07-04 11:00:10|144.94|143.44|144.94|143.44|144.96|143.46|144.93|143.43|9
1625396420000|2021-07-04 11:00:20|144.95|143.45|144.94|143.44|144.96|143.46|144.93|143.43|6
1625396430000|2021-07-04 11:00:30|144.95|143.45|144.95|143.45|144.95|143.45|144.95|143.45|1
1625396440000|2021-07-04 11:00:40|144.96|143.46|144.95|143.45|144.96|143.46|144.95|143.45|2
1625396450000|2021-07-04 11:00:50|144.94|143.44|144.94|143.44|144.95|143.45|144.93|143.43|9
1625396460000|2021-07-04 11:01:00|144.95|143.45|144.95|143.45|144.95|143.45|144.94|143.44|5
1625396470000|2021-07-04 11:01:10|144.96|143.46|144.97|143.47|144.97|143.47|144.96|143.46|2
1625396480000|2021-07-04 11:01:20|144.96|143.46|144.95|143.45|144.96|143.46|144.95|143.45|4
1625396490000|2021-07-04 11:01:30|144.96|143.46|144.96|143.46|144.96|143.46|144.95|143.45|11
1625396500000|2021-07-04 11:01:40|144.95|143.45|144.95|143.45|144.96|143.46|144.95|143.45|3
1625396510000|2021-07-04 11:01:50|144.94|143.44|144.93|143.43|144.94|143.44|144.92|143.42|6
1625396520000|2021-07-04 11:02:00|144.94|143.44|144.94|143.44|144.95|143.45|144.94|143.44|5
1625396530000|2021-07-04 11:02:10|144.93|143.43|144.93|143.43|144.93|143.43|144.93|143.43|1
1625396540000|2021-07-04 11:02:20|144.92|143.42|144.88|143.38|144.92|143.42|144.88|143.38|8
1625396550000|2021-07-04 11:02:30|144.87|143.37|144.78|143.28|144.87|143.37|144.78|143.28|6
1625396560000|2021-07-04 11:02:40|144.77|143.27|144.77|143.27|144.77|143.27|144.77|143.27|1
1625396570000|2021-07-04 11:02:50|144.76|143.26|144.76|143.26|144.76|143.26|144.75|143.25|3
1625396580000|2021-07-04 11:03:00|144.75|143.25|144.74|143.24|144.76|143.26|144.74|143.24|4
1625396590000|2021-07-04 11:03:10|144.72|143.22|144.68|143.18|144.72|143.22|144.68|143.18|5
1625396600000|2021-07-04 11:03:20|144.71|143.21|144.71|143.21|144.71|143.21|144.71|143.21|1
1625396610000|2021-07-04 11:03:30|144.69|143.19|144.69|143.19|144.69|143.19|144.69|143.19|1
1625396620000|2021-07-04 11:03:40|144.68|143.18|144.66|143.16|144.68|143.18|144.66|143.16|3
1625396630000|2021-07-04 11:03:50|144.68|143.18|144.66|143.16|144.68|143.18|144.66|143.16|7
1625396640000|2021-07-04 11:04:00|144.67|143.17|144.66|143.16|144.68|143.18|144.66|143.16|6
1625396650000|2021-07-04 11:04:10|144.67|143.17|144.68|143.18|144.68|143.18|144.67|143.17|4
1625396660000|2021-07-04 11:04:20|144.67|143.17|144.66|143.16|144.67|143.17|144.66|143.16|2
1625396670000|2021-07-04 11:04:30|144.67|143.17|144.65|143.15|144.67|143.17|144.65|143.15|5
1625396680000|2021-07-04 11:04:40|144.66|143.16|144.67|143.17|144.67|143.17|144.65|143.15|6
1625396700000|2021-07-04 11:05:00|144.68|143.18|144.67|143.17|144.68|143.18|144.67|143.17|10
1625396710000|2021-07-04 11:05:10|144.66|143.16|144.65|143.15|144.66|143.16|144.65|143.15|2
1625396720000|2021-07-04 11:05:20|144.64|143.14|144.64|143.14|144.64|143.14|144.64|143.14|1
1625396730000|2021-07-04 11:05:30|144.63|143.13|144.64|143.14|144.64|143.14|144.63|143.13|2
1625396750000|2021-07-04 11:05:50|144.65|143.15|144.66|143.16|144.66|143.16|144.65|143.15|2
1625396760000|2021-07-04 11:06:00|144.65|143.15|144.65|143.15|144.65|143.15|144.65|143.15|1
1625396770000|2021-07-04 11:06:10|144.66|143.16|144.65|143.15|144.66|143.16|144.65|143.15|2
1625396780000|2021-07-04 11:06:20|144.64|143.14|144.59|143.09|144.64|143.14|144.58|143.08|11
1625396790000|2021-07-04 11:06:30|144.58|143.08|144.59|143.09|144.6|143.1|144.58|143.08|5
1625396800000|2021-07-04 11:06:40|144.6|143.1|144.59|143.09|144.6|143.1|144.59|143.09|2
1625396810000|2021-07-04 11:06:50|144.6|143.1|144.59|143.09|144.6|143.1|144.58|143.08|5
1625396820000|2021-07-04 11:07:00|144.58|143.08|144.61|143.11|144.62|143.12|144.58|143.08|5
1625396830000|2021-07-04 11:07:10|144.62|143.12|144.62|143.12|144.62|143.12|144.62|143.12|1
1625396840000|2021-07-04 11:07:20|144.63|143.13|144.65|143.15|144.66|143.16|144.63|143.13|5
1625396850000|2021-07-04 11:07:30|144.66|143.16|144.64|143.14|144.66|143.16|144.64|143.14|3
1625396860000|2021-07-04 11:07:40|144.63|143.13|144.66|143.16|144.66|143.16|144.63|143.13|6
1625396870000|2021-07-04 11:07:50|144.65|143.15|144.66|143.16|144.66|143.16|144.64|143.14|4
1625396880000|2021-07-04 11:08:00|144.65|143.15|144.63|143.13|144.66|143.16|144.62|143.12|8
1625396890000|2021-07-04 11:08:10|144.62|143.12|144.62|143.12|144.63|143.13|144.62|143.12|3
1625396900000|2021-07-04 11:08:20|144.61|143.11|144.61|143.11|144.62|143.12|144.6|143.1|5
1625396910000|2021-07-04 11:08:30|144.6|143.1|144.6|143.1|144.61|143.11|144.59|143.09|9
1625396920000|2021-07-04 11:08:40|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|4
1625396930000|2021-07-04 11:08:50|144.61|143.11|144.59|143.09|144.61|143.11|144.59|143.09|5
1625396940000|2021-07-04 11:09:00|144.6|143.1|144.62|143.12|144.63|143.13|144.59|143.09|6
1625396950000|2021-07-04 11:09:10|144.63|143.13|144.64|143.14|144.65|143.15|144.63|143.13|4
1625396960000|2021-07-04 11:09:20|144.63|143.13|144.64|143.14|144.65|143.15|144.63|143.13|6
1625396970000|2021-07-04 11:09:30|144.63|143.13|144.63|143.13|144.63|143.13|144.63|143.13|1
1625396980000|2021-07-04 11:09:40|144.64|143.14|144.64|143.14|144.65|143.15|144.64|143.14|3
1625396990000|2021-07-04 11:09:50|144.65|143.15|144.64|143.14|144.65|143.15|144.64|143.14|2
1625397000000|2021-07-04 11:10:00|144.62|143.12|144.59|143.09|144.62|143.12|144.59|143.09|8
1625397010000|2021-07-04 11:10:10|144.6|143.1|144.6|143.1|144.6|143.1|144.6|143.1|1
1625397020000|2021-07-04 11:10:20|144.59|143.09|144.59|143.09|144.6|143.1|144.58|143.08|11
1625397030000|2021-07-04 11:10:30|144.58|143.08|144.57|143.07|144.58|143.08|144.57|143.07|4
1625397040000|2021-07-04 11:10:40|144.58|143.08|144.56|143.06|144.58|143.08|144.55|143.05|7
1625397050000|2021-07-04 11:10:50|144.55|143.05|144.54|143.04|144.55|143.05|144.54|143.04|6
1625397060000|2021-07-04 11:11:00|144.55|143.05|144.55|143.05|144.55|143.05|144.53|143.03|9
1625397070000|2021-07-04 11:11:10|144.54|143.04|144.56|143.06|144.56|143.06|144.54|143.04|5
1625397080000|2021-07-04 11:11:20|144.57|143.07|144.6|143.1|144.6|143.1|144.57|143.07|3
1625397090000|2021-07-04 11:11:30|144.59|143.09|144.57|143.07|144.6|143.1|144.57|143.07|5
1625397100000|2021-07-04 11:11:40|144.56|143.06|144.56|143.06|144.57|143.07|144.56|143.06|5
1625397110000|2021-07-04 11:11:50|144.57|143.07|144.56|143.06|144.57|143.07|144.55|143.05|3
1625397120000|2021-07-04 11:12:00|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|2
1625397130000|2021-07-04 11:12:10|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|2
1625397140000|2021-07-04 11:12:20|144.55|143.05|144.55|143.05|144.55|143.05|144.54|143.04|3
1625397150000|2021-07-04 11:12:30|144.56|143.06|144.56|143.06|144.56|143.06|144.55|143.05|3
1625397160000|2021-07-04 11:12:40|144.55|143.05|144.55|143.05|144.56|143.06|144.55|143.05|3
1625397170000|2021-07-04 11:12:50|144.56|143.06|144.55|143.05|144.56|143.06|144.55|143.05|2
1625397180000|2021-07-04 11:13:00|144.56|143.06|144.55|143.05|144.56|143.06|144.54|143.04|8
1625397190000|2021-07-04 11:13:10|144.54|143.04|144.55|143.05|144.56|143.06|144.54|143.04|4
1625397200000|2021-07-04 11:13:20|144.54|143.04|144.55|143.05|144.55|143.05|144.54|143.04|2
1625397210000|2021-07-04 11:13:30|144.54|143.04|144.54|143.04|144.55|143.05|144.54|143.04|5
1625397220000|2021-07-04 11:13:40|144.53|143.03|144.53|143.03|144.55|143.05|144.53|143.03|5
1625397230000|2021-07-04 11:13:50|144.52|143.02|144.54|143.04|144.54|143.04|144.52|143.02|3
1625397240000|2021-07-04 11:14:00|144.53|143.03|144.54|143.04|144.54|143.04|144.53|143.03|2
1625397250000|2021-07-04 11:14:10|144.55|143.05|144.53|143.03|144.55|143.05|144.53|143.03|5
1625397260000|2021-07-04 11:14:20|144.54|143.04|144.52|143.02|144.54|143.04|144.52|143.02|13
1625397270000|2021-07-04 11:14:30|144.51|143.01|144.5|143|144.51|143.01|144.49|142.99|4
1625397280000|2021-07-04 11:14:40|144.51|143.01|144.51|143.01|144.52|143.02|144.5|143|5
1625397290000|2021-07-04 11:14:50|144.52|143.02|144.52|143.02|144.52|143.02|144.51|143.01|3
1625397300000|2021-07-04 11:15:00|144.53|143.03|144.53|143.03|144.53|143.03|144.53|143.03|1
1625397310000|2021-07-04 11:15:10|144.54|143.04|144.52|143.02|144.54|143.04|144.52|143.02|3
1625397320000|2021-07-04 11:15:20|144.53|143.03|144.53|143.03|144.53|143.03|144.52|143.02|3
1625397330000|2021-07-04 11:15:30|144.52|143.02|144.53|143.03|144.53|143.03|144.52|143.02|4
1625397340000|2021-07-04 11:15:40|144.54|143.04|144.54|143.04|144.54|143.04|144.54|143.04|1
1625397350000|2021-07-04 11:15:50|144.55|143.05|144.56|143.06|144.57|143.07|144.55|143.05|6
1625397360000|2021-07-04 11:16:00|144.57|143.07|144.57|143.07|144.57|143.07|144.56|143.06|3
1625397380000|2021-07-04 11:16:20|144.56|143.06|144.57|143.07|144.57|143.07|144.56|143.06|2
1625397390000|2021-07-04 11:16:30|144.56|143.06|144.57|143.07|144.57|143.07|144.55|143.05|4
1625397400000|2021-07-04 11:16:40|144.56|143.06|144.56|143.06|144.57|143.07|144.56|143.06|3
1625397420000|2021-07-04 11:17:00|144.57|143.07|144.58|143.08|144.58|143.08|144.57|143.07|2
1625397430000|2021-07-04 11:17:10|144.56|143.06|144.57|143.07|144.58|143.08|144.56|143.06|9
1625397440000|2021-07-04 11:17:20|144.58|143.08|144.62|143.12|144.62|143.12|144.57|143.07|8
1625397450000|2021-07-04 11:17:30|144.64|143.14|144.59|143.09|144.65|143.15|144.58|143.08|15
1625397460000|2021-07-04 11:17:40|144.58|143.08|144.6|143.1|144.61|143.11|144.58|143.08|9
1625397470000|2021-07-04 11:17:50|144.59|143.09|144.6|143.1|144.6|143.1|144.59|143.09|2
1625397480000|2021-07-04 11:18:00|144.59|143.09|144.61|143.11|144.61|143.11|144.59|143.09|3
1625397490000|2021-07-04 11:18:10|144.62|143.12|144.61|143.11|144.62|143.12|144.6|143.1|8
1625397500000|2021-07-04 11:18:20|144.6|143.1|144.65|143.15|144.65|143.15|144.6|143.1|6
1625397510000|2021-07-04 11:18:30|144.63|143.13|144.63|143.13|144.64|143.14|144.6|143.1|12
1625397520000|2021-07-04 11:18:40|144.64|143.14|144.64|143.14|144.64|143.14|144.63|143.13|5
1625397530000|2021-07-04 11:18:50|144.63|143.13|144.63|143.13|144.63|143.13|144.63|143.13|1
1625397550000|2021-07-04 11:19:10|144.64|143.14|144.63|143.13|144.64|143.14|144.63|143.13|6
1625397570000|2021-07-04 11:19:30|144.62|143.12|144.59|143.09|144.62|143.12|144.59|143.09|4
1625397580000|2021-07-04 11:19:40|144.62|143.12|144.61|143.11|144.62|143.12|144.61|143.11|2
1625397590000|2021-07-04 11:19:50|144.62|143.12|144.63|143.13|144.63|143.13|144.62|143.12|2
1625397600000|2021-07-04 11:20:00|144.62|143.12|144.58|143.08|144.63|143.13|144.57|143.07|7
1625397610000|2021-07-04 11:20:10|144.57|143.07|144.55|143.05|144.58|143.08|144.55|143.05|7
1625397620000|2021-07-04 11:20:20|144.56|143.06|144.52|143.02|144.56|143.06|144.52|143.02|9
1625397630000|2021-07-04 11:20:30|144.51|143.01|144.51|143.01|144.51|143.01|144.51|143.01|1
1625397640000|2021-07-04 11:20:40|144.49|142.99|144.46|142.96|144.49|142.99|144.46|142.96|4
1625397650000|2021-07-04 11:20:50|144.45|142.95|144.41|142.91|144.46|142.96|144.41|142.91|7
1625397660000|2021-07-04 11:21:00|144.4|142.9|144.36|142.86|144.4|142.9|144.36|142.86|6
1625397670000|2021-07-04 11:21:10|144.35|142.85|144.34|142.84|144.35|142.85|144.34|142.84|2
1625397680000|2021-07-04 11:21:20|144.33|142.83|144.28|142.78|144.34|142.84|144.28|142.78|7
1625397690000|2021-07-04 11:21:30|144.27|142.77|144.28|142.78|144.28|142.78|144.27|142.77|2
1625397700000|2021-07-04 11:21:40|144.27|142.77|144.2|142.7|144.27|142.77|144.2|142.7|7
1625397710000|2021-07-04 11:21:50|144.21|142.71|144.2|142.7|144.21|142.71|144.19|142.69|4
1625397720000|2021-07-04 11:22:00|144.19|142.69|144.17|142.67|144.19|142.69|144.16|142.66|5
1625397730000|2021-07-04 11:22:10|144.16|142.66|144.18|142.68|144.18|142.68|144.16|142.66|3
1625397740000|2021-07-04 11:22:20|144.19|142.69|144.22|142.72|144.23|142.73|144.19|142.69|9
1625397750000|2021-07-04 11:22:30|144.23|142.73|144.21|142.71|144.23|142.73|144.21|142.71|5
1625397760000|2021-07-04 11:22:40|144.2|142.7|144.2|142.7|144.2|142.7|144.2|142.7|1
1625397770000|2021-07-04 11:22:50|144.19|142.69|144.19|142.69|144.2|142.7|144.19|142.69|3
1625397780000|2021-07-04 11:23:00|144.2|142.7|144.22|142.72|144.24|142.74|144.2|142.7|8
1625397790000|2021-07-04 11:23:10|144.23|142.73|144.23|142.73|144.24|142.74|144.23|142.73|3
1625397800000|2021-07-04 11:23:20|144.24|142.74|144.22|142.72|144.24|142.74|144.22|142.72|3
1625397810000|2021-07-04 11:23:30|144.23|142.73|144.24|142.74|144.25|142.75|144.23|142.73|3
1625397820000|2021-07-04 11:23:40|144.25|142.75|144.23|142.73|144.25|142.75|144.23|142.73|7
1625397830000|2021-07-04 11:23:50|144.24|142.74|144.24|142.74|144.24|142.74|144.23|142.73|3
1625397840000|2021-07-04 11:24:00|144.23|142.73|144.22|142.72|144.23|142.73|144.22|142.72|2
1625397850000|2021-07-04 11:24:10|144.21|142.71|144.19|142.69|144.21|142.71|144.19|142.69|3
1625397870000|2021-07-04 11:24:30|144.18|142.68|144.18|142.68|144.19|142.69|144.18|142.68|3
1625397880000|2021-07-04 11:24:40|144.17|142.67|144.17|142.67|144.17|142.67|144.17|142.67|1
1625397900000|2021-07-04 11:25:00|144.16|142.66|144.15|142.65|144.16|142.66|144.15|142.65|2
1625397910000|2021-07-04 11:25:10|144.16|142.66|144.16|142.66|144.17|142.67|144.15|142.65|7
1625397920000|2021-07-04 11:25:20|144.15|142.65|144.15|142.65|144.16|142.66|144.15|142.65|5
1625397930000|2021-07-04 11:25:30|144.14|142.64|144.15|142.65|144.16|142.66|144.13|142.63|10
1625397940000|2021-07-04 11:25:40|144.16|142.66|144.16|142.66|144.16|142.66|144.15|142.65|3
1625397950000|2021-07-04 11:25:50|144.15|142.65|144.15|142.65|144.16|142.66|144.15|142.65|9
1625397960000|2021-07-04 11:26:00|144.16|142.66|144.15|142.65|144.16|142.66|144.15|142.65|2
1625397970000|2021-07-04 11:26:10|144.16|142.66|144.17|142.67|144.18|142.68|144.15|142.65|6
1625397980000|2021-07-04 11:26:20|144.16|142.66|144.16|142.66|144.16|142.66|144.16|142.66|1
1625397990000|2021-07-04 11:26:30|144.17|142.67|144.21|142.71|144.21|142.71|144.17|142.67|4
1625398000000|2021-07-04 11:26:40|144.2|142.7|144.19|142.69|144.21|142.71|144.19|142.69|5
1625398010000|2021-07-04 11:26:50|144.21|142.71|144.21|142.71|144.21|142.71|144.19|142.69|6
1625398020000|2021-07-04 11:27:00|144.2|142.7|144.23|142.73|144.23|142.73|144.2|142.7|8
1625398030000|2021-07-04 11:27:10|144.22|142.72|144.24|142.74|144.24|142.74|144.22|142.72|3
1625398040000|2021-07-04 11:27:20|144.23|142.73|144.24|142.74|144.24|142.74|144.23|142.73|2
1625398050000|2021-07-04 11:27:30|144.23|142.73|144.23|142.73|144.23|142.73|144.22|142.72|3
1625398060000|2021-07-04 11:27:40|144.22|142.72|144.22|142.72|144.23|142.73|144.21|142.71|5
1625398070000|2021-07-04 11:27:50|144.23|142.73|144.23|142.73|144.23|142.73|144.23|142.73|1
1625398080000|2021-07-04 11:28:00|144.22|142.72|144.23|142.73|144.23|142.73|144.22|142.72|2
1625398090000|2021-07-04 11:28:10|144.22|142.72|144.22|142.72|144.22|142.72|144.22|142.72|1
1625398110000|2021-07-04 11:28:30|144.21|142.71|144.2|142.7|144.22|142.72|144.18|142.68|7
1625398120000|2021-07-04 11:28:40|144.21|142.71|144.21|142.71|144.21|142.71|144.21|142.71|1
1625398130000|2021-07-04 11:28:50|144.2|142.7|144.21|142.71|144.21|142.71|144.2|142.7|2
1625398140000|2021-07-04 11:29:00|144.2|142.7|144.22|142.72|144.23|142.73|144.2|142.7|5
1625398150000|2021-07-04 11:29:10|144.23|142.73|144.21|142.71|144.23|142.73|144.21|142.71|11
1625398170000|2021-07-04 11:29:30|144.22|142.72|144.21|142.71|144.22|142.72|144.21|142.71|2
1625398180000|2021-07-04 11:29:40|144.22|142.72|144.22|142.72|144.22|142.72|144.21|142.71|3
1625398190000|2021-07-04 11:29:50|144.23|142.73|144.26|142.76|144.26|142.76|144.23|142.73|3
1625398200000|2021-07-04 11:30:00|144.29|142.79|144.33|142.83|144.33|142.83|144.28|142.78|9
1625398210000|2021-07-04 11:30:10|144.34|142.84|144.29|142.79|144.35|142.85|144.29|142.79|15
1625398220000|2021-07-04 11:30:20|144.28|142.78|144.33|142.83|144.34|142.84|144.28|142.78|11
1625398230000|2021-07-04 11:30:30|144.34|142.84|144.34|142.84|144.35|142.85|144.33|142.83|7
1625398240000|2021-07-04 11:30:40|144.33|142.83|144.33|142.83|144.33|142.83|144.32|142.82|3
1625398250000|2021-07-04 11:30:50|144.34|142.84|144.36|142.86|144.36|142.86|144.33|142.83|8
1625398260000|2021-07-04 11:31:00|144.38|142.88|144.39|142.89|144.4|142.9|144.38|142.88|6
1625398270000|2021-07-04 11:31:10|144.4|142.9|144.4|142.9|144.4|142.9|144.4|142.9|1
1625398280000|2021-07-04 11:31:20|144.39|142.89|144.4|142.9|144.4|142.9|144.39|142.89|2
1625398290000|2021-07-04 11:31:30|144.39|142.89|144.4|142.9|144.4|142.9|144.39|142.89|2
1625398300000|2021-07-04 11:31:40|144.41|142.91|144.41|142.91|144.41|142.91|144.4|142.9|5
1625398310000|2021-07-04 11:31:50|144.42|142.92|144.44|142.94|144.44|142.94|144.42|142.92|3
1625398330000|2021-07-04 11:32:10|144.45|142.95|144.49|142.99|144.49|142.99|144.45|142.95|5
1625398340000|2021-07-04 11:32:20|144.48|142.98|144.51|143.01|144.52|143.02|144.48|142.98|5
1625398350000|2021-07-04 11:32:30|144.52|143.02|144.53|143.03|144.54|143.04|144.52|143.02|4
1625398360000|2021-07-04 11:32:40|144.52|143.02|144.55|143.05|144.56|143.06|144.52|143.02|6
1625398380000|2021-07-04 11:33:00|144.56|143.06|144.62|143.12|144.62|143.12|144.56|143.06|11
1625398390000|2021-07-04 11:33:10|144.61|143.11|144.62|143.12|144.63|143.13|144.61|143.11|8
1625398400000|2021-07-04 11:33:20|144.63|143.13|144.62|143.12|144.63|143.13|144.62|143.12|6
1625398410000|2021-07-04 11:33:30|144.63|143.13|144.63|143.13|144.63|143.13|144.63|143.13|1
1625398420000|2021-07-04 11:33:40|144.62|143.12|144.63|143.13|144.63|143.13|144.57|143.07|12
1625398430000|2021-07-04 11:33:50|144.62|143.12|144.66|143.16|144.66|143.16|144.62|143.12|4
1625398440000|2021-07-04 11:34:00|144.64|143.14|144.62|143.12|144.64|143.14|144.62|143.12|3
1625398450000|2021-07-04 11:34:10|144.61|143.11|144.59|143.09|144.62|143.12|144.58|143.08|11
1625398460000|2021-07-04 11:34:20|144.58|143.08|144.57|143.07|144.58|143.08|144.57|143.07|6
1625398470000|2021-07-04 11:34:30|144.56|143.06|144.56|143.06|144.57|143.07|144.56|143.06|3
1625398480000|2021-07-04 11:34:40|144.57|143.07|144.56|143.06|144.57|143.07|144.56|143.06|4
1625398500000|2021-07-04 11:35:00|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|4
1625398510000|2021-07-04 11:35:10|144.55|143.05|144.54|143.04|144.56|143.06|144.54|143.04|4
1625398520000|2021-07-04 11:35:20|144.55|143.05|144.55|143.05|144.55|143.05|144.55|143.05|1
1625398530000|2021-07-04 11:35:30|144.56|143.06|144.56|143.06|144.56|143.06|144.56|143.06|1
1625398540000|2021-07-04 11:35:40|144.55|143.05|144.56|143.06|144.58|143.08|144.55|143.05|6
1625398550000|2021-07-04 11:35:50|144.57|143.07|144.57|143.07|144.58|143.08|144.56|143.06|9
1625398560000|2021-07-04 11:36:00|144.58|143.08|144.56|143.06|144.58|143.08|144.56|143.06|3
1625398570000|2021-07-04 11:36:10|144.55|143.05|144.55|143.05|144.55|143.05|144.55|143.05|1
1625398580000|2021-07-04 11:36:20|144.54|143.04|144.51|143.01|144.54|143.04|144.5|143|6
1625398590000|2021-07-04 11:36:30|144.49|142.99|144.46|142.96|144.49|142.99|144.46|142.96|8
1625398600000|2021-07-04 11:36:40|144.45|142.95|144.46|142.96|144.47|142.97|144.45|142.95|6
1625398610000|2021-07-04 11:36:50|144.47|142.97|144.45|142.95|144.47|142.97|144.45|142.95|6
1625398620000|2021-07-04 11:37:00|144.46|142.96|144.46|142.96|144.48|142.98|144.45|142.95|5
1625398630000|2021-07-04 11:37:10|144.47|142.97|144.48|142.98|144.49|142.99|144.47|142.97|8
1625398640000|2021-07-04 11:37:20|144.49|142.99|144.48|142.98|144.49|142.99|144.48|142.98|8
1625398650000|2021-07-04 11:37:30|144.47|142.97|144.48|142.98|144.48|142.98|144.47|142.97|6
1625398660000|2021-07-04 11:37:40|144.49|142.99|144.49|142.99|144.49|142.99|144.48|142.98|9
1625398670000|2021-07-04 11:37:50|144.48|142.98|144.49|142.99|144.49|142.99|144.48|142.98|4
1625398680000|2021-07-04 11:38:00|144.5|143|144.47|142.97|144.5|143|144.47|142.97|6
1625398690000|2021-07-04 11:38:10|144.46|142.96|144.46|142.96|144.46|142.96|144.46|142.96|1
1625398700000|2021-07-04 11:38:20|144.47|142.97|144.46|142.96|144.47|142.97|144.46|142.96|2
1625398710000|2021-07-04 11:38:30|144.47|142.97|144.46|142.96|144.47|142.97|144.46|142.96|4
1625398720000|2021-07-04 11:38:40|144.47|142.97|144.47|142.97|144.47|142.97|144.46|142.96|7
1625398730000|2021-07-04 11:38:50|144.46|142.96|144.48|142.98|144.48|142.98|144.46|142.96|7
1625398740000|2021-07-04 11:39:00|144.49|142.99|144.49|142.99|144.49|142.99|144.49|142.99|1
1625398750000|2021-07-04 11:39:10|144.48|142.98|144.5|143|144.51|143.01|144.48|142.98|6
1625398760000|2021-07-04 11:39:20|144.51|143.01|144.52|143.02|144.52|143.02|144.5|143|4
1625398770000|2021-07-04 11:39:30|144.53|143.03|144.53|143.03|144.54|143.04|144.52|143.02|5
1625398790000|2021-07-04 11:39:50|144.52|143.02|144.52|143.02|144.52|143.02|144.52|143.02|1
1625398810000|2021-07-04 11:40:10|144.51|143.01|144.52|143.02|144.52|143.02|144.51|143.01|2
1625398820000|2021-07-04 11:40:20|144.53|143.03|144.53|143.03|144.53|143.03|144.52|143.02|3
1625398830000|2021-07-04 11:40:30|144.52|143.02|144.53|143.03|144.54|143.04|144.52|143.02|8
1625398840000|2021-07-04 11:40:40|144.54|143.04|144.54|143.04|144.54|143.04|144.53|143.03|3
1625398850000|2021-07-04 11:40:50|144.53|143.03|144.54|143.04|144.54|143.04|144.53|143.03|2
1625398860000|2021-07-04 11:41:00|144.53|143.03|144.54|143.04|144.54|143.04|144.53|143.03|2
1625398870000|2021-07-04 11:41:10|144.53|143.03|144.54|143.04|144.54|143.04|144.53|143.03|2
1625398880000|2021-07-04 11:41:20|144.55|143.05|144.56|143.06|144.56|143.06|144.54|143.04|6
1625398890000|2021-07-04 11:41:30|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|6
1625398900000|2021-07-04 11:41:40|144.55|143.05|144.54|143.04|144.55|143.05|144.54|143.04|4
1625398910000|2021-07-04 11:41:50|144.55|143.05|144.56|143.06|144.56|143.06|144.55|143.05|2
1625398920000|2021-07-04 11:42:00|144.57|143.07|144.57|143.07|144.57|143.07|144.56|143.06|5
1625398930000|2021-07-04 11:42:10|144.58|143.08|144.58|143.08|144.59|143.09|144.58|143.08|7
1625398940000|2021-07-04 11:42:20|144.61|143.11|144.64|143.14|144.64|143.14|144.61|143.11|5
1625398950000|2021-07-04 11:42:30|144.65|143.15|144.6|143.1|144.65|143.15|144.6|143.1|4
1625398960000|2021-07-04 11:42:40|144.61|143.11|144.62|143.12|144.62|143.12|144.59|143.09|4
1625398970000|2021-07-04 11:42:50|144.6|143.1|144.6|143.1|144.6|143.1|144.6|143.1|1
1625398980000|2021-07-04 11:43:00|144.61|143.11|144.61|143.11|144.62|143.12|144.61|143.11|7
1625398990000|2021-07-04 11:43:10|144.62|143.12|144.6|143.1|144.62|143.12|144.59|143.09|5
1625399000000|2021-07-04 11:43:20|144.59|143.09|144.59|143.09|144.59|143.09|144.58|143.08|3
1625399020000|2021-07-04 11:43:40|144.61|143.11|144.61|143.11|144.62|143.12|144.61|143.11|3
1625399050000|2021-07-04 11:44:10|144.62|143.12|144.63|143.13|144.64|143.14|144.62|143.12|4
1625399060000|2021-07-04 11:44:20|144.62|143.12|144.62|143.12|144.62|143.12|144.62|143.12|1
1625399080000|2021-07-04 11:44:40|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|2
1625399090000|2021-07-04 11:44:50|144.59|143.09|144.58|143.08|144.59|143.09|144.58|143.08|2
1625399110000|2021-07-04 11:45:10|144.57|143.07|144.58|143.08|144.58|143.08|144.57|143.07|2
1625399120000|2021-07-04 11:45:20|144.59|143.09|144.61|143.11|144.61|143.11|144.58|143.08|5
1625399130000|2021-07-04 11:45:30|144.62|143.12|144.6|143.1|144.62|143.12|144.6|143.1|7
1625399140000|2021-07-04 11:45:40|144.61|143.11|144.61|143.11|144.61|143.11|144.6|143.1|3
1625399150000|2021-07-04 11:45:50|144.62|143.12|144.61|143.11|144.62|143.12|144.61|143.11|2
1625399190000|2021-07-04 11:46:30|144.6|143.1|144.6|143.1|144.61|143.11|144.6|143.1|3
1625399210000|2021-07-04 11:46:50|144.61|143.11|144.6|143.1|144.61|143.11|144.6|143.1|4
1625399220000|2021-07-04 11:47:00|144.61|143.11|144.61|143.11|144.62|143.12|144.61|143.11|3
1625399230000|2021-07-04 11:47:10|144.62|143.12|144.61|143.11|144.62|143.12|144.61|143.11|2
1625399240000|2021-07-04 11:47:20|144.62|143.12|144.62|143.12|144.62|143.12|144.61|143.11|5
1625399250000|2021-07-04 11:47:30|144.61|143.11|144.62|143.12|144.62|143.12|144.61|143.11|2
1625399260000|2021-07-04 11:47:40|144.61|143.11|144.62|143.12|144.62|143.12|144.61|143.11|2
1625399270000|2021-07-04 11:47:50|144.61|143.11|144.61|143.11|144.61|143.11|144.61|143.11|1
1625399300000|2021-07-04 11:48:20|144.6|143.1|144.58|143.08|144.6|143.1|144.58|143.08|2
1625399310000|2021-07-04 11:48:30|144.57|143.07|144.55|143.05|144.57|143.07|144.54|143.04|5
1625399320000|2021-07-04 11:48:40|144.56|143.06|144.55|143.05|144.56|143.06|144.54|143.04|6
1625399330000|2021-07-04 11:48:50|144.54|143.04|144.55|143.05|144.55|143.05|144.54|143.04|4
1625399340000|2021-07-04 11:49:00|144.54|143.04|144.54|143.04|144.55|143.05|144.53|143.03|5
1625399350000|2021-07-04 11:49:10|144.53|143.03|144.5|143|144.54|143.04|144.5|143|10
1625399360000|2021-07-04 11:49:20|144.49|142.99|144.46|142.96|144.49|142.99|144.46|142.96|9
1625399370000|2021-07-04 11:49:30|144.47|142.97|144.47|142.97|144.47|142.97|144.46|142.96|3
1625399380000|2021-07-04 11:49:40|144.46|142.96|144.46|142.96|144.47|142.97|144.46|142.96|5
1625399390000|2021-07-04 11:49:50|144.44|142.94|144.44|142.94|144.45|142.95|144.44|142.94|3
1625399400000|2021-07-04 11:50:00|144.43|142.93|144.44|142.94|144.45|142.95|144.43|142.93|10
1625399410000|2021-07-04 11:50:10|144.43|142.93|144.42|142.92|144.44|142.94|144.42|142.92|6
1625399420000|2021-07-04 11:50:20|144.43|142.93|144.43|142.93|144.43|142.93|144.42|142.92|5
1625399430000|2021-07-04 11:50:30|144.42|142.92|144.35|142.85|144.42|142.92|144.35|142.85|6
1625399440000|2021-07-04 11:50:40|144.34|142.84|144.29|142.79|144.34|142.84|144.28|142.78|12
1625399450000|2021-07-04 11:50:50|144.3|142.8|144.3|142.8|144.3|142.8|144.29|142.79|5
1625399460000|2021-07-04 11:51:00|144.31|142.81|144.34|142.84|144.36|142.86|144.3|142.8|12
1625399470000|2021-07-04 11:51:10|144.35|142.85|144.35|142.85|144.35|142.85|144.35|142.85|1
1625399490000|2021-07-04 11:51:30|144.36|142.86|144.35|142.85|144.36|142.86|144.35|142.85|2
1625399510000|2021-07-04 11:51:50|144.36|142.86|144.36|142.86|144.36|142.86|144.36|142.86|1
1625399520000|2021-07-04 11:52:00|144.37|142.87|144.36|142.86|144.37|142.87|144.36|142.86|4
1625399530000|2021-07-04 11:52:10|144.37|142.87|144.37|142.87|144.37|142.87|144.37|142.87|1
1625399540000|2021-07-04 11:52:20|144.36|142.86|144.36|142.86|144.37|142.87|144.35|142.85|7
1625399550000|2021-07-04 11:52:30|144.35|142.85|144.37|142.87|144.37|142.87|144.35|142.85|5
1625399560000|2021-07-04 11:52:40|144.36|142.86|144.37|142.87|144.37|142.87|144.36|142.86|8
1625399570000|2021-07-04 11:52:50|144.36|142.86|144.35|142.85|144.36|142.86|144.35|142.85|2
1625399580000|2021-07-04 11:53:00|144.36|142.86|144.41|142.91|144.41|142.91|144.36|142.86|7
1625399590000|2021-07-04 11:53:10|144.42|142.92|144.52|143.02|144.52|143.02|144.42|142.92|7
1625399600000|2021-07-04 11:53:20|144.51|143.01|144.53|143.03|144.53|143.03|144.51|143.01|11
1625399610000|2021-07-04 11:53:30|144.52|143.02|144.46|142.96|144.53|143.03|144.45|142.95|13
1625399620000|2021-07-04 11:53:40|144.45|142.95|144.49|142.99|144.49|142.99|144.45|142.95|8
1625399630000|2021-07-04 11:53:50|144.48|142.98|144.45|142.95|144.48|142.98|144.45|142.95|8
1625399640000|2021-07-04 11:54:00|144.46|142.96|144.46|142.96|144.46|142.96|144.45|142.95|3
1625399650000|2021-07-04 11:54:10|144.5|143|144.54|143.04|144.54|143.04|144.5|143|4
1625399660000|2021-07-04 11:54:20|144.55|143.05|144.62|143.12|144.62|143.12|144.55|143.05|7
1625399670000|2021-07-04 11:54:30|144.63|143.13|144.61|143.11|144.63|143.13|144.6|143.1|7
1625399680000|2021-07-04 11:54:40|144.6|143.1|144.61|143.11|144.61|143.11|144.59|143.09|11
1625399690000|2021-07-04 11:54:50|144.6|143.1|144.63|143.13|144.63|143.13|144.6|143.1|10
1625399700000|2021-07-04 11:55:00|144.64|143.14|144.67|143.17|144.67|143.17|144.64|143.14|4
1625399710000|2021-07-04 11:55:10|144.66|143.16|144.7|143.2|144.7|143.2|144.65|143.15|5
1625399720000|2021-07-04 11:55:20|144.71|143.21|144.71|143.21|144.72|143.22|144.69|143.19|9
1625399730000|2021-07-04 11:55:30|144.72|143.22|144.67|143.17|144.72|143.22|144.67|143.17|8
1625399740000|2021-07-04 11:55:40|144.66|143.16|144.58|143.08|144.66|143.16|144.58|143.08|14
1625399750000|2021-07-04 11:55:50|144.57|143.07|144.5|143|144.57|143.07|144.5|143|7
1625399760000|2021-07-04 11:56:00|144.51|143.01|144.52|143.02|144.53|143.03|144.51|143.01|8
1625399770000|2021-07-04 11:56:10|144.53|143.03|144.46|142.96|144.53|143.03|144.46|142.96|6
1625399780000|2021-07-04 11:56:20|144.45|142.95|144.45|142.95|144.45|142.95|144.45|142.95|1
1625399790000|2021-07-04 11:56:30|144.44|142.94|144.45|142.95|144.45|142.95|144.44|142.94|2
1625399800000|2021-07-04 11:56:40|144.44|142.94|144.44|142.94|144.45|142.95|144.44|142.94|7
1625399810000|2021-07-04 11:56:50|144.45|142.95|144.42|142.92|144.45|142.95|144.41|142.91|13
1625399820000|2021-07-04 11:57:00|144.43|142.93|144.42|142.92|144.47|142.97|144.42|142.92|11
1625399830000|2021-07-04 11:57:10|144.43|142.93|144.42|142.92|144.43|142.93|144.41|142.91|10
1625399840000|2021-07-04 11:57:20|144.43|142.93|144.44|142.94|144.45|142.95|144.43|142.93|4
1625399870000|2021-07-04 11:57:50|144.43|142.93|144.43|142.93|144.44|142.94|144.43|142.93|3
1625399880000|2021-07-04 11:58:00|144.44|142.94|144.43|142.93|144.45|142.95|144.43|142.93|4
1625399900000|2021-07-04 11:58:20|144.44|142.94|144.43|142.93|144.44|142.94|144.43|142.93|2
1625399910000|2021-07-04 11:58:30|144.42|142.92|144.42|142.92|144.43|142.93|144.42|142.92|3
1625399920000|2021-07-04 11:58:40|144.41|142.91|144.38|142.88|144.42|142.92|144.38|142.88|5
1625399930000|2021-07-04 11:58:50|144.39|142.89|144.4|142.9|144.4|142.9|144.39|142.89|2
1625399950000|2021-07-04 11:59:10|144.42|142.92|144.41|142.91|144.42|142.92|144.41|142.91|2
1625399960000|2021-07-04 11:59:20|144.42|142.92|144.43|142.93|144.44|142.94|144.41|142.91|6
1625399970000|2021-07-04 11:59:30|144.42|142.92|144.4|142.9|144.42|142.92|144.39|142.89|5
1625399980000|2021-07-04 11:59:40|144.41|142.91|144.4|142.9|144.41|142.91|144.4|142.9|2
1625400000000|2021-07-04 12:00:00|144.41|142.91|144.44|142.94|144.45|142.95|144.41|142.91|13
1625400010000|2021-07-04 12:00:10|144.43|142.93|144.42|142.92|144.44|142.94|144.42|142.92|6
1625400020000|2021-07-04 12:00:20|144.41|142.91|144.41|142.91|144.41|142.91|144.41|142.91|1
1625400030000|2021-07-04 12:00:30|144.42|142.92|144.41|142.91|144.42|142.92|144.41|142.91|2
1625400040000|2021-07-04 12:00:40|144.42|142.92|144.4|142.9|144.42|142.92|144.4|142.9|3
1625400050000|2021-07-04 12:00:50|144.41|142.91|144.4|142.9|144.41|142.91|144.4|142.9|2
1625400060000|2021-07-04 12:01:00|144.41|142.91|144.41|142.91|144.41|142.91|144.41|142.91|1
1625400080000|2021-07-04 12:01:20|144.39|142.89|144.4|142.9|144.41|142.91|144.39|142.89|4
1625400090000|2021-07-04 12:01:30|144.41|142.91|144.4|142.9|144.42|142.92|144.4|142.9|6
1625400100000|2021-07-04 12:01:40|144.41|142.91|144.39|142.89|144.41|142.91|144.39|142.89|5
1625400110000|2021-07-04 12:01:50|144.4|142.9|144.4|142.9|144.41|142.91|144.4|142.9|3
1625400120000|2021-07-04 12:02:00|144.41|142.91|144.43|142.93|144.43|142.93|144.41|142.91|2
1625400130000|2021-07-04 12:02:10|144.42|142.92|144.41|142.91|144.42|142.92|144.4|142.9|6
1625400140000|2021-07-04 12:02:20|144.4|142.9|144.39|142.89|144.41|142.91|144.39|142.89|8
1625400150000|2021-07-04 12:02:30|144.4|142.9|144.41|142.91|144.42|142.92|144.39|142.89|6
1625400160000|2021-07-04 12:02:40|144.4|142.9|144.41|142.91|144.41|142.91|144.4|142.9|4
1625400180000|2021-07-04 12:03:00|144.42|142.92|144.42|142.92|144.42|142.92|144.42|142.92|1
1625400190000|2021-07-04 12:03:10|144.41|142.91|144.41|142.91|144.42|142.92|144.41|142.91|3
1625400200000|2021-07-04 12:03:20|144.42|142.92|144.43|142.93|144.43|142.93|144.42|142.92|2
1625400210000|2021-07-04 12:03:30|144.42|142.92|144.43|142.93|144.43|142.93|144.42|142.92|2
1625400220000|2021-07-04 12:03:40|144.42|142.92|144.42|142.92|144.42|142.92|144.41|142.91|3
1625400230000|2021-07-04 12:03:50|144.43|142.93|144.43|142.93|144.44|142.94|144.43|142.93|7
1625400240000|2021-07-04 12:04:00|144.44|142.94|144.44|142.94|144.44|142.94|144.43|142.93|3
1625400250000|2021-07-04 12:04:10|144.43|142.93|144.43|142.93|144.43|142.93|144.43|142.93|1
1625400260000|2021-07-04 12:04:20|144.44|142.94|144.44|142.94|144.44|142.94|144.44|142.94|1
1625400270000|2021-07-04 12:04:30|144.45|142.95|144.44|142.94|144.45|142.95|144.44|142.94|2
1625400280000|2021-07-04 12:04:40|144.45|142.95|144.47|142.97|144.47|142.97|144.44|142.94|8
1625400290000|2021-07-04 12:04:50|144.48|142.98|144.46|142.96|144.48|142.98|144.45|142.95|12
1625400300000|2021-07-04 12:05:00|144.47|142.97|144.45|142.95|144.48|142.98|144.44|142.94|9
1625400310000|2021-07-04 12:05:10|144.46|142.96|144.5|143|144.51|143.01|144.45|142.95|10
1625400320000|2021-07-04 12:05:20|144.49|142.99|144.5|143|144.5|143|144.48|142.98|10
1625400330000|2021-07-04 12:05:30|144.49|142.99|144.51|143.01|144.51|143.01|144.49|142.99|13
1625400340000|2021-07-04 12:05:40|144.5|143|144.49|142.99|144.51|143.01|144.49|142.99|4
1625400350000|2021-07-04 12:05:50|144.5|143|144.49|142.99|144.51|143.01|144.49|142.99|6
1625400370000|2021-07-04 12:06:10|144.48|142.98|144.43|142.93|144.48|142.98|144.43|142.93|8
1625400380000|2021-07-04 12:06:20|144.44|142.94|144.44|142.94|144.44|142.94|144.44|142.94|1
1625400390000|2021-07-04 12:06:30|144.43|142.93|144.43|142.93|144.44|142.94|144.42|142.92|4
1625400400000|2021-07-04 12:06:40|144.42|142.92|144.41|142.91|144.42|142.92|144.41|142.91|2
1625400410000|2021-07-04 12:06:50|144.4|142.9|144.4|142.9|144.4|142.9|144.4|142.9|1
1625400420000|2021-07-04 12:07:00|144.41|142.91|144.41|142.91|144.41|142.91|144.41|142.91|1
1625400430000|2021-07-04 12:07:10|144.42|142.92|144.41|142.91|144.42|142.92|144.41|142.91|4
1625400440000|2021-07-04 12:07:20|144.4|142.9|144.41|142.91|144.41|142.91|144.4|142.9|2
1625400450000|2021-07-04 12:07:30|144.4|142.9|144.41|142.91|144.41|142.91|144.4|142.9|2
1625400460000|2021-07-04 12:07:40|144.4|142.9|144.41|142.91|144.41|142.91|144.4|142.9|2
1625400470000|2021-07-04 12:07:50|144.4|142.9|144.4|142.9|144.41|142.91|144.4|142.9|3
1625400480000|2021-07-04 12:08:00|144.41|142.91|144.43|142.93|144.43|142.93|144.4|142.9|4
1625400490000|2021-07-04 12:08:10|144.44|142.94|144.42|142.92|144.44|142.94|144.4|142.9|7
1625400500000|2021-07-04 12:08:20|144.43|142.93|144.42|142.92|144.43|142.93|144.42|142.92|2
1625400510000|2021-07-04 12:08:30|144.41|142.91|144.41|142.91|144.41|142.91|144.41|142.91|1
1625400520000|2021-07-04 12:08:40|144.4|142.9|144.4|142.9|144.41|142.91|144.4|142.9|3
1625400540000|2021-07-04 12:09:00|144.39|142.89|144.38|142.88|144.39|142.89|144.37|142.87|4
1625400550000|2021-07-04 12:09:10|144.39|142.89|144.38|142.88|144.39|142.89|144.37|142.87|9
1625400560000|2021-07-04 12:09:20|144.39|142.89|144.38|142.88|144.39|142.89|144.38|142.88|2
1625400570000|2021-07-04 12:09:30|144.4|142.9|144.38|142.88|144.4|142.9|144.38|142.88|11
1625400580000|2021-07-04 12:09:40|144.39|142.89|144.39|142.89|144.39|142.89|144.38|142.88|5
1625400590000|2021-07-04 12:09:50|144.4|142.9|144.45|142.95|144.45|142.95|144.39|142.89|8
1625400600000|2021-07-04 12:10:00|144.46|142.96|144.45|142.95|144.46|142.96|144.45|142.95|2
1625400610000|2021-07-04 12:10:10|144.46|142.96|144.49|142.99|144.49|142.99|144.45|142.95|7
1625400620000|2021-07-04 12:10:20|144.48|142.98|144.46|142.96|144.5|143|144.45|142.95|11
1625400630000|2021-07-04 12:10:30|144.47|142.97|144.5|143|144.5|143|144.47|142.97|8
1625400640000|2021-07-04 12:10:40|144.49|142.99|144.48|142.98|144.5|143|144.47|142.97|4
1625400650000|2021-07-04 12:10:50|144.47|142.97|144.46|142.96|144.48|142.98|144.46|142.96|4
1625400660000|2021-07-04 12:11:00|144.48|142.98|144.54|143.04|144.54|143.04|144.48|142.98|7
1625400670000|2021-07-04 12:11:10|144.53|143.03|144.49|142.99|144.54|143.04|144.48|142.98|5
1625400690000|2021-07-04 12:11:30|144.53|143.03|144.49|142.99|144.53|143.03|144.49|142.99|5
1625400700000|2021-07-04 12:11:40|144.48|142.98|144.47|142.97|144.48|142.98|144.46|142.96|4
1625400710000|2021-07-04 12:11:50|144.46|142.96|144.4|142.9|144.46|142.96|144.38|142.88|13
1625400720000|2021-07-04 12:12:00|144.38|142.88|144.34|142.84|144.38|142.88|144.33|142.83|9
1625400730000|2021-07-04 12:12:10|144.35|142.85|144.34|142.84|144.35|142.85|144.34|142.84|2
1625400750000|2021-07-04 12:12:30|144.33|142.83|144.34|142.84|144.36|142.86|144.32|142.82|7
1625400760000|2021-07-04 12:12:40|144.35|142.85|144.32|142.82|144.35|142.85|144.32|142.82|6
1625400770000|2021-07-04 12:12:50|144.31|142.81|144.24|142.74|144.31|142.81|144.24|142.74|4
1625400780000|2021-07-04 12:13:00|144.23|142.73|144.25|142.75|144.25|142.75|144.2|142.7|6
1625400790000|2021-07-04 12:13:10|144.26|142.76|144.29|142.79|144.29|142.79|144.26|142.76|5
1625400800000|2021-07-04 12:13:20|144.28|142.78|144.27|142.77|144.28|142.78|144.27|142.77|2
1625400810000|2021-07-04 12:13:30|144.28|142.78|144.3|142.8|144.37|142.87|144.28|142.78|22
1625400820000|2021-07-04 12:13:40|144.29|142.79|144.26|142.76|144.31|142.81|144.26|142.76|9
1625400830000|2021-07-04 12:13:50|144.29|142.79|144.25|142.75|144.29|142.79|144.25|142.75|3
1625400840000|2021-07-04 12:14:00|144.24|142.74|144.23|142.73|144.24|142.74|144.22|142.72|8
1625400850000|2021-07-04 12:14:10|144.24|142.74|144.25|142.75|144.28|142.78|144.23|142.73|11
1625400860000|2021-07-04 12:14:20|144.24|142.74|144.21|142.71|144.25|142.75|144.2|142.7|15
1625400870000|2021-07-04 12:14:30|144.22|142.72|144.19|142.69|144.24|142.74|144.18|142.68|15
1625400880000|2021-07-04 12:14:40|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|8
1625400890000|2021-07-04 12:14:50|144.2|142.7|144.19|142.69|144.2|142.7|144.19|142.69|2
1625400910000|2021-07-04 12:15:10|144.16|142.66|144.15|142.65|144.16|142.66|144.14|142.64|10
1625400920000|2021-07-04 12:15:20|144.16|142.66|144.16|142.66|144.16|142.66|144.15|142.65|7
1625400930000|2021-07-04 12:15:30|144.15|142.65|144.13|142.63|144.15|142.65|144.13|142.63|3
1625400940000|2021-07-04 12:15:40|144.14|142.64|144.14|142.64|144.14|142.64|144.14|142.64|1
1625401010000|2021-07-04 12:16:50|144.16|142.66|144.19|142.69|144.19|142.69|144.15|142.65|11
1625401020000|2021-07-04 12:17:00|144.2|142.7|144.26|142.76|144.26|142.76|144.18|142.68|18
1625401030000|2021-07-04 12:17:10|144.27|142.77|144.22|142.72|144.27|142.77|144.22|142.72|12
1625401040000|2021-07-04 12:17:20|144.2|142.7|144.2|142.7|144.2|142.7|144.19|142.69|5
1625401050000|2021-07-04 12:17:30|144.19|142.69|144.17|142.67|144.19|142.69|144.17|142.67|5
1625401060000|2021-07-04 12:17:40|144.18|142.68|144.18|142.68|144.18|142.68|144.17|142.67|3
1625401070000|2021-07-04 12:17:50|144.17|142.67|144.17|142.67|144.17|142.67|144.17|142.67|1
1625401090000|2021-07-04 12:18:10|144.16|142.66|144.16|142.66|144.17|142.67|144.16|142.66|3
1625401100000|2021-07-04 12:18:20|144.15|142.65|144.16|142.66|144.16|142.66|144.15|142.65|4
1625401110000|2021-07-04 12:18:30|144.15|142.65|144.15|142.65|144.16|142.66|144.15|142.65|5
1625401120000|2021-07-04 12:18:40|144.17|142.67|144.14|142.64|144.17|142.67|144.14|142.64|4
1625401130000|2021-07-04 12:18:50|144.12|142.62|144.12|142.62|144.13|142.63|144.11|142.61|7
1625401140000|2021-07-04 12:19:00|144.13|142.63|144.12|142.62|144.13|142.63|144.12|142.62|6
1625401150000|2021-07-04 12:19:10|144.13|142.63|144.12|142.62|144.13|142.63|144.12|142.62|4
1625401160000|2021-07-04 12:19:20|144.1|142.6|144.08|142.58|144.11|142.61|144.08|142.58|8
1625401170000|2021-07-04 12:19:30|144.07|142.57|144.07|142.57|144.08|142.58|144.07|142.57|7
1625401180000|2021-07-04 12:19:40|144.08|142.58|144.08|142.58|144.09|142.59|144.07|142.57|7
1625401190000|2021-07-04 12:19:50|144.07|142.57|144.08|142.58|144.08|142.58|144.07|142.57|2
1625401200000|2021-07-04 12:20:00|144.09|142.59|144.14|142.64|144.14|142.64|144.08|142.58|9
1625401210000|2021-07-04 12:20:10|144.16|142.66|144.15|142.65|144.18|142.68|144.15|142.65|16
1625401220000|2021-07-04 12:20:20|144.16|142.66|144.16|142.66|144.16|142.66|144.14|142.64|4
1625401230000|2021-07-04 12:20:30|144.15|142.65|144.14|142.64|144.15|142.65|144.14|142.64|2
1625401240000|2021-07-04 12:20:40|144.15|142.65|144.16|142.66|144.16|142.66|144.14|142.64|9
1625401250000|2021-07-04 12:20:50|144.15|142.65|144.13|142.63|144.16|142.66|144.12|142.62|16
1625401260000|2021-07-04 12:21:00|144.11|142.61|144.12|142.62|144.13|142.63|144.11|142.61|5
1625401270000|2021-07-04 12:21:10|144.13|142.63|144.13|142.63|144.13|142.63|144.13|142.63|1
1625401280000|2021-07-04 12:21:20|144.12|142.62|144.16|142.66|144.16|142.66|144.12|142.62|7
1625401290000|2021-07-04 12:21:30|144.17|142.67|144.21|142.71|144.21|142.71|144.17|142.67|7
1625401300000|2021-07-04 12:21:40|144.22|142.72|144.2|142.7|144.22|142.72|144.2|142.7|3
1625401310000|2021-07-04 12:21:50|144.19|142.69|144.21|142.71|144.22|142.72|144.19|142.69|7
1625401320000|2021-07-04 12:22:00|144.2|142.7|144.2|142.7|144.21|142.71|144.2|142.7|5
1625401330000|2021-07-04 12:22:10|144.19|142.69|144.21|142.71|144.21|142.71|144.19|142.69|11
1625401340000|2021-07-04 12:22:20|144.19|142.69|144.18|142.68|144.19|142.69|144.18|142.68|2
1625401350000|2021-07-04 12:22:30|144.19|142.69|144.19|142.69|144.19|142.69|144.18|142.68|3
1625401370000|2021-07-04 12:22:50|144.18|142.68|144.17|142.67|144.18|142.68|144.17|142.67|4
1625401380000|2021-07-04 12:23:00|144.18|142.68|144.2|142.7|144.2|142.7|144.18|142.68|3
1625401390000|2021-07-04 12:23:10|144.21|142.71|144.24|142.74|144.24|142.74|144.21|142.71|4
1625401400000|2021-07-04 12:23:20|144.23|142.73|144.24|142.74|144.24|142.74|144.22|142.72|6
1625401410000|2021-07-04 12:23:30|144.23|142.73|144.24|142.74|144.24|142.74|144.23|142.73|4
1625401420000|2021-07-04 12:23:40|144.23|142.73|144.23|142.73|144.24|142.74|144.23|142.73|3
1625401430000|2021-07-04 12:23:50|144.24|142.74|144.24|142.74|144.25|142.75|144.23|142.73|5
1625401480000|2021-07-04 12:24:40|144.23|142.73|144.24|142.74|144.24|142.74|144.23|142.73|2
1625401500000|2021-07-04 12:25:00|144.26|142.76|144.31|142.81|144.31|142.81|144.26|142.76|9
1625401510000|2021-07-04 12:25:10|144.34|142.84|144.35|142.85|144.36|142.86|144.34|142.84|8
1625401520000|2021-07-04 12:25:20|144.36|142.86|144.37|142.87|144.37|142.87|144.35|142.85|4
1625401530000|2021-07-04 12:25:30|144.42|142.92|144.45|142.95|144.45|142.95|144.42|142.92|5
1625401540000|2021-07-04 12:25:40|144.46|142.96|144.46|142.96|144.46|142.96|144.46|142.96|1
1625401550000|2021-07-04 12:25:50|144.47|142.97|144.47|142.97|144.47|142.97|144.47|142.97|1
1625401560000|2021-07-04 12:26:00|144.48|142.98|144.48|142.98|144.48|142.98|144.48|142.98|1
1625401580000|2021-07-04 12:26:20|144.49|142.99|144.46|142.96|144.49|142.99|144.46|142.96|4
1625401590000|2021-07-04 12:26:30|144.45|142.95|144.45|142.95|144.45|142.95|144.44|142.94|3
1625401600000|2021-07-04 12:26:40|144.44|142.94|144.45|142.95|144.46|142.96|144.44|142.94|4
1625401610000|2021-07-04 12:26:50|144.46|142.96|144.45|142.95|144.46|142.96|144.45|142.95|4
1625401620000|2021-07-04 12:27:00|144.46|142.96|144.45|142.95|144.46|142.96|144.45|142.95|2
1625401640000|2021-07-04 12:27:20|144.46|142.96|144.46|142.96|144.46|142.96|144.46|142.96|1
1625401650000|2021-07-04 12:27:30|144.45|142.95|144.46|142.96|144.46|142.96|144.45|142.95|4
1625401660000|2021-07-04 12:27:40|144.47|142.97|144.47|142.97|144.47|142.97|144.46|142.96|3
1625401670000|2021-07-04 12:27:50|144.48|142.98|144.52|143.02|144.54|143.04|144.48|142.98|4
1625401680000|2021-07-04 12:28:00|144.54|143.04|144.57|143.07|144.57|143.07|144.53|143.03|5
1625401690000|2021-07-04 12:28:10|144.59|143.09|144.66|143.16|144.66|143.16|144.59|143.09|12
1625401700000|2021-07-04 12:28:20|144.65|143.15|144.66|143.16|144.67|143.17|144.65|143.15|6
1625401710000|2021-07-04 12:28:30|144.67|143.17|144.74|143.24|144.74|143.24|144.67|143.17|5
1625401720000|2021-07-04 12:28:40|144.75|143.25|144.75|143.25|144.75|143.25|144.75|143.25|1
1625401730000|2021-07-04 12:28:50|144.76|143.26|144.75|143.25|144.76|143.26|144.75|143.25|4
1625401740000|2021-07-04 12:29:00|144.76|143.26|144.77|143.27|144.77|143.27|144.75|143.25|3
1625401750000|2021-07-04 12:29:10|144.79|143.29|144.82|143.32|144.82|143.32|144.78|143.28|5
1625401760000|2021-07-04 12:29:20|144.83|143.33|144.92|143.42|144.92|143.42|144.83|143.33|12
1625401770000|2021-07-04 12:29:30|144.9|143.4|145|143.5|145.01|143.51|144.9|143.4|14
1625401780000|2021-07-04 12:29:40|144.99|143.49|145.04|143.54|145.04|143.54|144.99|143.49|8
1625401790000|2021-07-04 12:29:50|145.05|143.55|145.11|143.61|145.11|143.61|145.05|143.55|9
1625401800000|2021-07-04 12:30:00|145.12|143.62|145.16|143.66|145.16|143.66|145.12|143.62|8
1625401810000|2021-07-04 12:30:10|145.17|143.67|145.2|143.7|145.2|143.7|145.17|143.67|7
1625401820000|2021-07-04 12:30:20|145.21|143.71|145.21|143.71|145.23|143.73|145.21|143.71|7
1625401830000|2021-07-04 12:30:30|145.15|143.65|145.16|143.66|145.16|143.66|145.12|143.62|12
1625401840000|2021-07-04 12:30:40|145.15|143.65|145.16|143.66|145.16|143.66|145.15|143.65|4
1625401850000|2021-07-04 12:30:50|145.15|143.65|145.16|143.66|145.17|143.67|145.15|143.65|4
1625401860000|2021-07-04 12:31:00|145.17|143.67|145.2|143.7|145.2|143.7|145.17|143.67|5
1625401870000|2021-07-04 12:31:10|145.19|143.69|145.22|143.72|145.22|143.72|145.18|143.68|4
1625401880000|2021-07-04 12:31:20|145.23|143.73|145.23|143.73|145.23|143.73|145.23|143.73|1
1625401890000|2021-07-04 12:31:30|145.24|143.74|145.23|143.73|145.24|143.74|145.23|143.73|2
1625401900000|2021-07-04 12:31:40|145.24|143.74|145.23|143.73|145.24|143.74|145.23|143.73|2
1625401910000|2021-07-04 12:31:50|145.27|143.77|145.27|143.77|145.28|143.78|145.27|143.77|3
1625401920000|2021-07-04 12:32:00|145.28|143.78|145.28|143.78|145.28|143.78|145.27|143.77|3
1625401930000|2021-07-04 12:32:10|145.27|143.77|145.28|143.78|145.28|143.78|145.27|143.77|8
1625401940000|2021-07-04 12:32:20|145.27|143.77|145.28|143.78|145.29|143.79|145.26|143.76|11
1625401950000|2021-07-04 12:32:30|145.29|143.79|145.26|143.76|145.29|143.79|145.25|143.75|9
1625401960000|2021-07-04 12:32:40|145.25|143.75|145.27|143.77|145.28|143.78|145.25|143.75|7
1625401970000|2021-07-04 12:32:50|145.26|143.76|145.3|143.8|145.3|143.8|145.26|143.76|8
1625401980000|2021-07-04 12:33:00|145.29|143.79|145.26|143.76|145.29|143.79|145.26|143.76|10
1625401990000|2021-07-04 12:33:10|145.27|143.77|145.15|143.65|145.27|143.77|145.15|143.65|16
1625402000000|2021-07-04 12:33:20|145.14|143.64|145.1|143.6|145.14|143.64|145.1|143.6|11
1625402010000|2021-07-04 12:33:30|145.09|143.59|145.07|143.57|145.1|143.6|145.07|143.57|9
1625402020000|2021-07-04 12:33:40|145.06|143.56|145.04|143.54|145.06|143.56|145.04|143.54|7
1625402030000|2021-07-04 12:33:50|145.03|143.53|145|143.5|145.05|143.55|145|143.5|7
1625402040000|2021-07-04 12:34:00|144.99|143.49|144.96|143.46|144.99|143.49|144.96|143.46|8
1625402050000|2021-07-04 12:34:10|144.95|143.45|144.93|143.43|144.95|143.45|144.91|143.41|12
1625402060000|2021-07-04 12:34:20|144.94|143.44|144.98|143.48|144.99|143.49|144.94|143.44|8
1625402070000|2021-07-04 12:34:30|144.99|143.49|144.98|143.48|144.99|143.49|144.98|143.48|2
1625402080000|2021-07-04 12:34:40|144.97|143.47|144.97|143.47|144.99|143.49|144.97|143.47|5
1625402100000|2021-07-04 12:35:00|144.98|143.48|144.97|143.47|144.98|143.48|144.97|143.47|2
1625402110000|2021-07-04 12:35:10|144.98|143.48|144.98|143.48|144.99|143.49|144.98|143.48|3
1625402120000|2021-07-04 12:35:20|144.97|143.47|144.97|143.47|144.97|143.47|144.96|143.46|3
1625402130000|2021-07-04 12:35:30|144.98|143.48|144.97|143.47|144.98|143.48|144.97|143.47|4
1625402140000|2021-07-04 12:35:40|144.98|143.48|144.98|143.48|144.98|143.48|144.97|143.47|7
1625402150000|2021-07-04 12:35:50|144.97|143.47|144.96|143.46|144.97|143.47|144.96|143.46|6
1625402160000|2021-07-04 12:36:00|144.97|143.47|145|143.5|145|143.5|144.96|143.46|8
1625402170000|2021-07-04 12:36:10|145.01|143.51|144.94|143.44|145.02|143.52|144.94|143.44|14
1625402180000|2021-07-04 12:36:20|144.93|143.43|144.87|143.37|144.93|143.43|144.87|143.37|12
1625402190000|2021-07-04 12:36:30|144.88|143.38|144.78|143.28|144.88|143.38|144.78|143.28|19
1625402200000|2021-07-04 12:36:40|144.79|143.29|144.67|143.17|144.79|143.29|144.67|143.17|18
1625402210000|2021-07-04 12:36:50|144.68|143.18|144.69|143.19|144.7|143.2|144.68|143.18|10
1625402220000|2021-07-04 12:37:00|144.68|143.18|144.69|143.19|144.7|143.2|144.68|143.18|4
1625402230000|2021-07-04 12:37:10|144.7|143.2|144.69|143.19|144.7|143.2|144.69|143.19|2
1625402240000|2021-07-04 12:37:20|144.68|143.18|144.7|143.2|144.7|143.2|144.68|143.18|5
1625402250000|2021-07-04 12:37:30|144.69|143.19|144.7|143.2|144.7|143.2|144.69|143.19|2
1625402260000|2021-07-04 12:37:40|144.71|143.21|144.75|143.25|144.75|143.25|144.71|143.21|4
1625402270000|2021-07-04 12:37:50|144.76|143.26|144.81|143.31|144.81|143.31|144.76|143.26|10
1625402280000|2021-07-04 12:38:00|144.8|143.3|144.8|143.3|144.81|143.31|144.8|143.3|3
1625402300000|2021-07-04 12:38:20|144.79|143.29|144.8|143.3|144.81|143.31|144.79|143.29|4
1625402310000|2021-07-04 12:38:30|144.81|143.31|144.8|143.3|144.81|143.31|144.79|143.29|10
1625402320000|2021-07-04 12:38:40|144.79|143.29|144.8|143.3|144.8|143.3|144.79|143.29|2
1625402330000|2021-07-04 12:38:50|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625402340000|2021-07-04 12:39:00|144.8|143.3|144.8|143.3|144.81|143.31|144.8|143.3|3
1625402350000|2021-07-04 12:39:10|144.81|143.31|144.81|143.31|144.81|143.31|144.81|143.31|1
1625402370000|2021-07-04 12:39:30|144.82|143.32|144.83|143.33|144.84|143.34|144.82|143.32|4
1625402380000|2021-07-04 12:39:40|144.82|143.32|144.83|143.33|144.84|143.34|144.82|143.32|6
1625402390000|2021-07-04 12:39:50|144.84|143.34|144.83|143.33|144.84|143.34|144.83|143.33|2
1625402400000|2021-07-04 12:40:00|144.84|143.34|144.83|143.33|144.84|143.34|144.83|143.33|2
1625402410000|2021-07-04 12:40:10|144.84|143.34|144.84|143.34|144.84|143.34|144.83|143.33|3
1625402420000|2021-07-04 12:40:20|144.83|143.33|144.83|143.33|144.83|143.33|144.82|143.32|5
1625402440000|2021-07-04 12:40:40|144.82|143.32|144.8|143.3|144.82|143.32|144.8|143.3|3
1625402450000|2021-07-04 12:40:50|144.79|143.29|144.8|143.3|144.8|143.3|144.79|143.29|2
1625402460000|2021-07-04 12:41:00|144.79|143.29|144.8|143.3|144.8|143.3|144.79|143.29|2
1625402470000|2021-07-04 12:41:10|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625402480000|2021-07-04 12:41:20|144.8|143.3|144.8|143.3|144.8|143.3|144.8|143.3|1
1625402490000|2021-07-04 12:41:30|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625402550000|2021-07-04 12:42:30|144.8|143.3|144.8|143.3|144.8|143.3|144.79|143.29|3
1625402560000|2021-07-04 12:42:40|144.79|143.29|144.79|143.29|144.79|143.29|144.79|143.29|1
1625402580000|2021-07-04 12:43:00|144.8|143.3|144.79|143.29|144.8|143.3|144.79|143.29|2
1625402600000|2021-07-04 12:43:20|144.8|143.3|144.82|143.32|144.82|143.32|144.79|143.29|11
1625402610000|2021-07-04 12:43:30|144.84|143.34|144.82|143.32|144.84|143.34|144.81|143.31|15
1625402620000|2021-07-04 12:43:40|144.83|143.33|144.85|143.35|144.85|143.35|144.82|143.32|5
1625402630000|2021-07-04 12:43:50|144.84|143.34|144.86|143.36|144.86|143.36|144.84|143.34|11
1625402640000|2021-07-04 12:44:00|144.85|143.35|144.92|143.42|144.92|143.42|144.85|143.35|12
1625402650000|2021-07-04 12:44:10|144.93|143.43|144.92|143.42|144.93|143.43|144.89|143.39|20
1625402660000|2021-07-04 12:44:20|144.93|143.43|144.95|143.45|144.95|143.45|144.92|143.42|11
1625402670000|2021-07-04 12:44:30|144.94|143.44|145.12|143.62|145.12|143.62|144.94|143.44|15
1625402680000|2021-07-04 12:44:40|145.11|143.61|145.11|143.61|145.11|143.61|145.09|143.59|5
1625402690000|2021-07-04 12:44:50|145.12|143.62|145.1|143.6|145.16|143.66|145.08|143.58|13
1625402700000|2021-07-04 12:45:00|145.09|143.59|145.16|143.66|145.17|143.67|145.09|143.59|9
1625402710000|2021-07-04 12:45:10|145.15|143.65|145.15|143.65|145.17|143.67|145.15|143.65|5
1625402720000|2021-07-04 12:45:20|145.16|143.66|145.16|143.66|145.16|143.66|145.15|143.65|3
1625402730000|2021-07-04 12:45:30|145.15|143.65|145.16|143.66|145.16|143.66|145.15|143.65|6
1625402740000|2021-07-04 12:45:40|145.15|143.65|145.16|143.66|145.16|143.66|145.15|143.65|10
1625402750000|2021-07-04 12:45:50|145.15|143.65|145.12|143.62|145.15|143.65|145.12|143.62|4
1625402760000|2021-07-04 12:46:00|145.13|143.63|145.12|143.62|145.13|143.63|145.12|143.62|2
1625402780000|2021-07-04 12:46:20|145.11|143.61|145.11|143.61|145.12|143.62|145.11|143.61|5
1625402790000|2021-07-04 12:46:30|145.12|143.62|145.02|143.52|145.12|143.62|145.02|143.52|9
1625402800000|2021-07-04 12:46:40|145.01|143.51|144.97|143.47|145.02|143.52|144.97|143.47|11
1625402810000|2021-07-04 12:46:50|144.96|143.46|144.86|143.36|144.96|143.46|144.86|143.36|8
1625402820000|2021-07-04 12:47:00|144.87|143.37|144.89|143.39|144.92|143.42|144.87|143.37|15
1625402830000|2021-07-04 12:47:10|144.88|143.38|144.87|143.37|144.89|143.39|144.87|143.37|8
1625402840000|2021-07-04 12:47:20|144.88|143.38|144.89|143.39|144.89|143.39|144.88|143.38|6
1625402850000|2021-07-04 12:47:30|144.88|143.38|144.88|143.38|144.89|143.39|144.87|143.37|7
1625402860000|2021-07-04 12:47:40|144.87|143.37|144.87|143.37|144.87|143.37|144.87|143.37|1
1625402870000|2021-07-04 12:47:50|144.86|143.36|144.86|143.36|144.87|143.37|144.85|143.35|7
1625402880000|2021-07-04 12:48:00|144.87|143.37|144.91|143.41|144.91|143.41|144.87|143.37|8
1625402890000|2021-07-04 12:48:10|144.9|143.4|144.9|143.4|144.9|143.4|144.9|143.4|1
1625402900000|2021-07-04 12:48:20|144.91|143.41|144.9|143.4|144.91|143.41|144.9|143.4|8
1625402910000|2021-07-04 12:48:30|144.92|143.42|144.91|143.41|144.92|143.42|144.9|143.4|3
1625402920000|2021-07-04 12:48:40|144.92|143.42|144.92|143.42|144.92|143.42|144.92|143.42|1
1625402930000|2021-07-04 12:48:50|144.91|143.41|144.9|143.4|144.91|143.41|144.9|143.4|2
1625402940000|2021-07-04 12:49:00|144.89|143.39|144.87|143.37|144.92|143.42|144.87|143.37|12
1625402950000|2021-07-04 12:49:10|144.88|143.38|144.92|143.42|144.92|143.42|144.88|143.38|9
1625402960000|2021-07-04 12:49:20|144.91|143.41|144.92|143.42|144.93|143.43|144.9|143.4|7
1625402970000|2021-07-04 12:49:30|144.91|143.41|144.9|143.4|144.91|143.41|144.9|143.4|2
1625402980000|2021-07-04 12:49:40|144.91|143.41|144.9|143.4|144.91|143.41|144.9|143.4|2
1625402990000|2021-07-04 12:49:50|144.91|143.41|144.91|143.41|144.93|143.43|144.91|143.41|6
1625403000000|2021-07-04 12:50:00|144.9|143.4|144.92|143.42|144.93|143.43|144.9|143.4|5
1625403010000|2021-07-04 12:50:10|144.93|143.43|144.91|143.41|144.94|143.44|144.9|143.4|12
1625403020000|2021-07-04 12:50:20|144.9|143.4|144.91|143.41|144.91|143.41|144.9|143.4|4
1625403030000|2021-07-04 12:50:30|144.9|143.4|144.9|143.4|144.9|143.4|144.9|143.4|1
1625403040000|2021-07-04 12:50:40|144.91|143.41|144.87|143.37|144.91|143.41|144.87|143.37|4
1625403050000|2021-07-04 12:50:50|144.89|143.39|144.87|143.37|144.89|143.39|144.87|143.37|5
1625403070000|2021-07-04 12:51:10|144.86|143.36|144.82|143.32|144.86|143.36|144.82|143.32|4
1625403080000|2021-07-04 12:51:20|144.83|143.33|144.83|143.33|144.84|143.34|144.81|143.31|7
1625403090000|2021-07-04 12:51:30|144.84|143.34|144.83|143.33|144.84|143.34|144.82|143.32|6
1625403100000|2021-07-04 12:51:40|144.82|143.32|144.82|143.32|144.84|143.34|144.82|143.32|5
1625403110000|2021-07-04 12:51:50|144.8|143.3|144.76|143.26|144.81|143.31|144.76|143.26|5
1625403120000|2021-07-04 12:52:00|144.75|143.25|144.76|143.26|144.76|143.26|144.75|143.25|2
1625403130000|2021-07-04 12:52:10|144.75|143.25|144.75|143.25|144.76|143.26|144.75|143.25|3
1625403140000|2021-07-04 12:52:20|144.73|143.23|144.72|143.22|144.73|143.23|144.72|143.22|4
1625403150000|2021-07-04 12:52:30|144.73|143.23|144.73|143.23|144.73|143.23|144.72|143.22|3
1625403160000|2021-07-04 12:52:40|144.72|143.22|144.73|143.23|144.73|143.23|144.72|143.22|4
1625403170000|2021-07-04 12:52:50|144.72|143.22|144.72|143.22|144.73|143.23|144.72|143.22|3
1625403180000|2021-07-04 12:53:00|144.69|143.19|144.7|143.2|144.7|143.2|144.68|143.18|4
1625403190000|2021-07-04 12:53:10|144.69|143.19|144.65|143.15|144.69|143.19|144.65|143.15|7
1625403200000|2021-07-04 12:53:20|144.64|143.14|144.57|143.07|144.64|143.14|144.57|143.07|11
1625403210000|2021-07-04 12:53:30|144.58|143.08|144.53|143.03|144.58|143.08|144.53|143.03|5
1625403220000|2021-07-04 12:53:40|144.52|143.02|144.47|142.97|144.52|143.02|144.47|142.97|5
1625403230000|2021-07-04 12:53:50|144.46|142.96|144.36|142.86|144.48|142.98|144.36|142.86|17
1625403240000|2021-07-04 12:54:00|144.35|142.85|144.33|142.83|144.36|142.86|144.33|142.83|7
1625403250000|2021-07-04 12:54:10|144.32|142.82|144.3|142.8|144.32|142.82|144.3|142.8|11
1625403260000|2021-07-04 12:54:20|144.31|142.81|144.29|142.79|144.31|142.81|144.29|142.79|6
1625403270000|2021-07-04 12:54:30|144.3|142.8|144.28|142.78|144.3|142.8|144.28|142.78|5
1625403290000|2021-07-04 12:54:50|144.27|142.77|144.23|142.73|144.28|142.78|144.22|142.72|13
1625403300000|2021-07-04 12:55:00|144.22|142.72|144.11|142.61|144.22|142.72|144.11|142.61|20
1625403310000|2021-07-04 12:55:10|144.1|142.6|144.04|142.54|144.1|142.6|143.98|142.48|23
1625403320000|2021-07-04 12:55:20|144.03|142.53|143.98|142.48|144.04|142.54|143.98|142.48|14
1625403330000|2021-07-04 12:55:30|143.97|142.47|143.93|142.43|143.97|142.47|143.91|142.41|13
1625403340000|2021-07-04 12:55:40|143.92|142.42|143.94|142.44|143.94|142.44|143.9|142.4|15
1625403350000|2021-07-04 12:55:50|143.93|142.43|143.93|142.43|143.93|142.43|143.92|142.42|3
1625403360000|2021-07-04 12:56:00|143.92|142.42|143.9|142.4|143.93|142.43|143.9|142.4|9
1625403370000|2021-07-04 12:56:10|143.89|142.39|143.73|142.23|143.89|142.39|143.72|142.22|14
1625403380000|2021-07-04 12:56:20|143.72|142.22|143.61|142.11|143.73|142.23|143.59|142.09|20
1625403390000|2021-07-04 12:56:30|143.6|142.1|143.6|142.1|143.62|142.12|143.6|142.1|7
1625403400000|2021-07-04 12:56:40|143.59|142.09|143.54|142.04|143.6|142.1|143.54|142.04|14
1625403410000|2021-07-04 12:56:50|143.55|142.05|143.55|142.05|143.55|142.05|143.54|142.04|9
1625403420000|2021-07-04 12:57:00|143.54|142.04|143.54|142.04|143.55|142.05|143.52|142.02|15
1625403430000|2021-07-04 12:57:10|143.53|142.03|143.55|142.05|143.56|142.06|143.53|142.03|9
1625403440000|2021-07-04 12:57:20|143.56|142.06|143.55|142.05|143.58|142.08|143.55|142.05|10
1625403450000|2021-07-04 12:57:30|143.56|142.06|143.53|142.03|143.59|142.09|143.52|142.02|10
1625403460000|2021-07-04 12:57:40|143.54|142.04|143.57|142.07|143.57|142.07|143.53|142.03|10
1625403470000|2021-07-04 12:57:50|143.56|142.06|143.59|142.09|143.6|142.1|143.55|142.05|12
1625403480000|2021-07-04 12:58:00|143.6|142.1|143.73|142.23|143.73|142.23|143.6|142.1|12
1625403490000|2021-07-04 12:58:10|143.77|142.27|143.73|142.23|143.82|142.32|143.73|142.23|13
1625403500000|2021-07-04 12:58:20|143.74|142.24|143.74|142.24|143.75|142.25|143.73|142.23|8
1625403510000|2021-07-04 12:58:30|143.75|142.25|143.76|142.26|143.77|142.27|143.74|142.24|12
1625403520000|2021-07-04 12:58:40|143.75|142.25|143.76|142.26|143.76|142.26|143.74|142.24|10
1625403530000|2021-07-04 12:58:50|143.75|142.25|143.77|142.27|143.77|142.27|143.75|142.25|7
1625403540000|2021-07-04 12:59:00|143.78|142.28|143.75|142.25|143.78|142.28|143.75|142.25|11
1625403550000|2021-07-04 12:59:10|143.76|142.26|143.6|142.1|143.76|142.26|143.6|142.1|19
1625403560000|2021-07-04 12:59:20|143.59|142.09|143.57|142.07|143.6|142.1|143.57|142.07|14
1625403570000|2021-07-04 12:59:30|143.58|142.08|143.58|142.08|143.58|142.08|143.57|142.07|7
1625403580000|2021-07-04 12:59:40|143.59|142.09|143.61|142.11|143.61|142.11|143.58|142.08|9
1625403590000|2021-07-04 12:59:50|143.6|142.1|143.64|142.14|143.64|142.14|143.59|142.09|8
1625403600000|2021-07-04 13:00:00|143.66|142.16|143.87|142.37|143.87|142.37|143.66|142.16|15
1625403610000|2021-07-04 13:00:10|143.86|142.36|143.96|142.46|143.96|142.46|143.86|142.36|16
1625403620000|2021-07-04 13:00:20|143.98|142.48|143.9|142.4|144|142.5|143.9|142.4|15
1625403630000|2021-07-04 13:00:30|143.89|142.39|143.8|142.3|143.89|142.39|143.8|142.3|19
1625403640000|2021-07-04 13:00:40|143.79|142.29|143.82|142.32|143.82|142.32|143.79|142.29|11
1625403650000|2021-07-04 13:00:50|143.81|142.31|143.96|142.46|143.96|142.46|143.81|142.31|17
1625403660000|2021-07-04 13:01:00|143.97|142.47|144.1|142.6|144.1|142.6|143.97|142.47|16
1625403670000|2021-07-04 13:01:10|144.12|142.62|144.2|142.7|144.22|142.72|144.1|142.6|13
1625403680000|2021-07-04 13:01:20|144.21|142.71|144.23|142.73|144.23|142.73|144.17|142.67|15
1625403690000|2021-07-04 13:01:30|144.24|142.74|144.34|142.84|144.34|142.84|144.24|142.74|15
1625403700000|2021-07-04 13:01:40|144.33|142.83|144.37|142.87|144.38|142.88|144.24|142.74|22
1625403710000|2021-07-04 13:01:50|144.38|142.88|144.44|142.94|144.44|142.94|144.37|142.87|6
1625403720000|2021-07-04 13:02:00|144.45|142.95|144.46|142.96|144.47|142.97|144.43|142.93|15
1625403730000|2021-07-04 13:02:10|144.47|142.97|144.54|143.04|144.54|143.04|144.47|142.97|10
1625403740000|2021-07-04 13:02:20|144.56|143.06|144.71|143.21|144.86|143.36|144.56|143.06|31
1625403750000|2021-07-04 13:02:30|144.69|143.19|144.58|143.08|144.69|143.19|144.55|143.05|24
1625403760000|2021-07-04 13:02:40|144.61|143.11|144.73|143.23|144.74|143.24|144.61|143.11|16
1625403770000|2021-07-04 13:02:50|144.74|143.24|144.73|143.23|144.74|143.24|144.72|143.22|9
1625403780000|2021-07-04 13:03:00|144.72|143.22|144.68|143.18|144.72|143.22|144.68|143.18|10
1625403790000|2021-07-04 13:03:10|144.64|143.14|144.72|143.22|144.72|143.22|144.59|143.09|15
1625403800000|2021-07-04 13:03:20|144.73|143.23|144.77|143.27|144.78|143.28|144.73|143.23|7
1625403810000|2021-07-04 13:03:30|144.78|143.28|144.82|143.32|144.82|143.32|144.78|143.28|5
1625403820000|2021-07-04 13:03:40|144.83|143.33|144.93|143.43|144.93|143.43|144.83|143.33|9
1625403830000|2021-07-04 13:03:50|144.92|143.42|145.03|143.53|145.04|143.54|144.88|143.38|21
1625403840000|2021-07-04 13:04:00|145.04|143.54|144.94|143.44|145.04|143.54|144.94|143.44|22
1625403850000|2021-07-04 13:04:10|144.93|143.43|144.85|143.35|144.93|143.43|144.85|143.35|14
1625403860000|2021-07-04 13:04:20|144.86|143.36|144.84|143.34|144.88|143.38|144.84|143.34|7
1625403870000|2021-07-04 13:04:30|144.82|143.32|144.81|143.31|144.83|143.33|144.8|143.3|8
1625403880000|2021-07-04 13:04:40|144.8|143.3|144.83|143.33|144.83|143.33|144.8|143.3|6
1625403890000|2021-07-04 13:04:50|144.85|143.35|144.93|143.43|144.94|143.44|144.85|143.35|12
1625403900000|2021-07-04 13:05:00|144.92|143.42|144.92|143.42|144.92|143.42|144.9|143.4|5
1625403910000|2021-07-04 13:05:10|144.94|143.44|145.03|143.53|145.03|143.53|144.93|143.43|12
1625403920000|2021-07-04 13:05:20|145.04|143.54|145.17|143.67|145.18|143.68|145.03|143.53|14
1625403930000|2021-07-04 13:05:30|145.16|143.66|145.06|143.56|145.16|143.66|145.05|143.55|18
1625403940000|2021-07-04 13:05:40|145.07|143.57|145.04|143.54|145.07|143.57|145.04|143.54|5
1625403950000|2021-07-04 13:05:50|145.03|143.53|144.98|143.48|145.03|143.53|144.98|143.48|15
1625403960000|2021-07-04 13:06:00|144.99|143.49|145|143.5|145|143.5|144.97|143.47|8
1625403970000|2021-07-04 13:06:10|145.01|143.51|145|143.5|145.01|143.51|145|143.5|2
1625403980000|2021-07-04 13:06:20|144.99|143.49|144.93|143.43|145.01|143.51|144.93|143.43|12
1625403990000|2021-07-04 13:06:30|144.92|143.42|144.86|143.36|144.93|143.43|144.86|143.36|10
1625404000000|2021-07-04 13:06:40|144.85|143.35|144.78|143.28|144.85|143.35|144.78|143.28|11
1625404010000|2021-07-04 13:06:50|144.77|143.27|144.7|143.2|144.77|143.27|144.7|143.2|7
1625404020000|2021-07-04 13:07:00|144.72|143.22|144.72|143.22|144.73|143.23|144.71|143.21|9
1625404030000|2021-07-04 13:07:10|144.71|143.21|144.53|143.03|144.71|143.21|144.53|143.03|15
1625404040000|2021-07-04 13:07:20|144.52|143.02|144.41|142.91|144.52|143.02|144.39|142.89|19
1625404050000|2021-07-04 13:07:30|144.4|142.9|144.4|142.9|144.41|142.91|144.39|142.89|11
1625404060000|2021-07-04 13:07:40|144.41|142.91|144.42|142.92|144.42|142.92|144.41|142.91|10
1625404070000|2021-07-04 13:07:50|144.43|142.93|144.47|142.97|144.47|142.97|144.43|142.93|7
1625404080000|2021-07-04 13:08:00|144.48|142.98|144.69|143.19|144.71|143.21|144.48|142.98|20
1625404090000|2021-07-04 13:08:10|144.72|143.22|144.66|143.16|144.72|143.22|144.65|143.15|6
1625404100000|2021-07-04 13:08:20|144.65|143.15|144.69|143.19|144.69|143.19|144.63|143.13|11
1625404110000|2021-07-04 13:08:30|144.68|143.18|144.72|143.22|144.73|143.23|144.68|143.18|9
1625404120000|2021-07-04 13:08:40|144.71|143.21|144.76|143.26|144.76|143.26|144.71|143.21|6
1625404130000|2021-07-04 13:08:50|144.75|143.25|144.72|143.22|144.75|143.25|144.72|143.22|6
1625404140000|2021-07-04 13:09:00|144.73|143.23|144.74|143.24|144.74|143.24|144.72|143.22|4
1625404150000|2021-07-04 13:09:10|144.75|143.25|144.69|143.19|144.76|143.26|144.69|143.19|13
1625404160000|2021-07-04 13:09:20|144.68|143.18|144.58|143.08|144.68|143.18|144.58|143.08|12
1625404170000|2021-07-04 13:09:30|144.57|143.07|144.49|142.99|144.57|143.07|144.49|142.99|15
1625404180000|2021-07-04 13:09:40|144.48|142.98|144.53|143.03|144.53|143.03|144.47|142.97|14
1625404190000|2021-07-04 13:09:50|144.52|143.02|144.55|143.05|144.56|143.06|144.52|143.02|6
1625404200000|2021-07-04 13:10:00|144.56|143.06|144.65|143.15|144.65|143.15|144.56|143.06|8
1625404210000|2021-07-04 13:10:10|144.66|143.16|144.76|143.26|144.8|143.3|144.66|143.16|19
1625404220000|2021-07-04 13:10:20|144.77|143.27|144.77|143.27|144.77|143.27|144.75|143.25|9
1625404230000|2021-07-04 13:10:30|144.78|143.28|144.76|143.26|144.85|143.35|144.74|143.24|21
1625404240000|2021-07-04 13:10:40|144.75|143.25|144.75|143.25|144.77|143.27|144.73|143.23|9
1625404250000|2021-07-04 13:10:50|144.74|143.24|144.76|143.26|144.77|143.27|144.74|143.24|9
1625404260000|2021-07-04 13:11:00|144.77|143.27|144.86|143.36|144.86|143.36|144.77|143.27|14
1625404270000|2021-07-04 13:11:10|144.85|143.35|144.84|143.34|144.85|143.35|144.84|143.34|2
1625404280000|2021-07-04 13:11:20|144.83|143.33|144.82|143.32|144.84|143.34|144.81|143.31|6
1625404290000|2021-07-04 13:11:30|144.81|143.31|144.81|143.31|144.81|143.31|144.81|143.31|1
1625404300000|2021-07-04 13:11:40|144.82|143.32|144.85|143.35|144.86|143.36|144.82|143.32|5
1625404310000|2021-07-04 13:11:50|144.84|143.34|144.84|143.34|144.84|143.34|144.83|143.33|3
1625404320000|2021-07-04 13:12:00|144.85|143.35|144.9|143.4|144.93|143.43|144.85|143.35|14
1625404330000|2021-07-04 13:12:10|144.91|143.41|144.92|143.42|144.93|143.43|144.91|143.41|6
1625404340000|2021-07-04 13:12:20|144.93|143.43|144.82|143.32|144.94|143.44|144.81|143.31|14
1625404350000|2021-07-04 13:12:30|144.83|143.33|144.82|143.32|144.83|143.33|144.82|143.32|6
1625404360000|2021-07-04 13:12:40|144.83|143.33|144.83|143.33|144.84|143.34|144.82|143.32|4
1625404370000|2021-07-04 13:12:50|144.82|143.32|144.8|143.3|144.84|143.34|144.8|143.3|9
1625404380000|2021-07-04 13:13:00|144.81|143.31|144.7|143.2|144.81|143.31|144.69|143.19|11
1625404390000|2021-07-04 13:13:10|144.69|143.19|144.69|143.19|144.7|143.2|144.68|143.18|13
1625404400000|2021-07-04 13:13:20|144.68|143.18|144.68|143.18|144.69|143.19|144.67|143.17|11
1625404410000|2021-07-04 13:13:30|144.67|143.17|144.65|143.15|144.67|143.17|144.64|143.14|4
1625404420000|2021-07-04 13:13:40|144.66|143.16|144.65|143.15|144.66|143.16|144.64|143.14|5
1625404430000|2021-07-04 13:13:50|144.64|143.14|144.65|143.15|144.65|143.15|144.64|143.14|4
1625404440000|2021-07-04 13:14:00|144.62|143.12|144.7|143.2|144.7|143.2|144.62|143.12|11
1625404450000|2021-07-04 13:14:10|144.71|143.21|144.78|143.28|144.78|143.28|144.71|143.21|12
1625404460000|2021-07-04 13:14:20|144.8|143.3|144.7|143.2|144.8|143.3|144.7|143.2|9
1625404470000|2021-07-04 13:14:30|144.71|143.21|144.68|143.18|144.72|143.22|144.66|143.16|17
1625404480000|2021-07-04 13:14:40|144.69|143.19|144.62|143.12|144.69|143.19|144.62|143.12|11
1625404490000|2021-07-04 13:14:50|144.6|143.1|144.55|143.05|144.6|143.1|144.55|143.05|5
1625404500000|2021-07-04 13:15:00|144.54|143.04|144.63|143.13|144.63|143.13|144.54|143.04|14
1625404510000|2021-07-04 13:15:10|144.64|143.14|144.66|143.16|144.66|143.16|144.64|143.14|13
1625404520000|2021-07-04 13:15:20|144.67|143.17|144.8|143.3|144.8|143.3|144.67|143.17|14
1625404530000|2021-07-04 13:15:30|144.81|143.31|144.81|143.31|144.81|143.31|144.79|143.29|5
1625404540000|2021-07-04 13:15:40|144.82|143.32|144.81|143.31|144.82|143.32|144.81|143.31|2
1625404550000|2021-07-04 13:15:50|144.82|143.32|144.81|143.31|144.82|143.32|144.81|143.31|2
1625404560000|2021-07-04 13:16:00|144.82|143.32|144.85|143.35|144.85|143.35|144.81|143.31|11
1625404570000|2021-07-04 13:16:10|144.84|143.34|144.89|143.39|144.9|143.4|144.84|143.34|12
1625404580000|2021-07-04 13:16:20|144.9|143.4|144.94|143.44|144.94|143.44|144.9|143.4|5
1625404590000|2021-07-04 13:16:30|144.95|143.45|144.95|143.45|144.95|143.45|144.95|143.45|1
1625404600000|2021-07-04 13:16:40|144.96|143.46|144.99|143.49|144.99|143.49|144.95|143.45|8
1625404610000|2021-07-04 13:16:50|145|143.5|145.15|143.65|145.15|143.65|145|143.5|17
1625404620000|2021-07-04 13:17:00|145.13|143.63|145.04|143.54|145.13|143.63|145.02|143.52|15
1625404630000|2021-07-04 13:17:10|145.05|143.55|145.07|143.57|145.07|143.57|145.02|143.52|11
1625404640000|2021-07-04 13:17:20|145.08|143.58|145.12|143.62|145.13|143.63|145.08|143.58|10
1625404650000|2021-07-04 13:17:30|145.11|143.61|145.16|143.66|145.17|143.67|145.06|143.56|21
1625404660000|2021-07-04 13:17:40|145.17|143.67|145.18|143.68|145.19|143.69|145.16|143.66|10
1625404670000|2021-07-04 13:17:50|145.19|143.69|145.18|143.68|145.19|143.69|145.17|143.67|6
1625404680000|2021-07-04 13:18:00|145.21|143.71|145.21|143.71|145.21|143.71|145.2|143.7|7
1625404700000|2021-07-04 13:18:20|145.2|143.7|145.21|143.71|145.22|143.72|145.2|143.7|4
1625404710000|2021-07-04 13:18:30|145.22|143.72|145.22|143.72|145.22|143.72|145.21|143.71|5
1625404720000|2021-07-04 13:18:40|145.21|143.71|145.22|143.72|145.22|143.72|145.21|143.71|6
1625404730000|2021-07-04 13:18:50|145.21|143.71|145.21|143.71|145.22|143.72|145.21|143.71|7
1625404740000|2021-07-04 13:19:00|145.22|143.72|145.2|143.7|145.22|143.72|145.2|143.7|5
1625404750000|2021-07-04 13:19:10|145.21|143.71|145.21|143.71|145.21|143.71|145.2|143.7|5
1625404760000|2021-07-04 13:19:20|145.22|143.72|145.21|143.71|145.22|143.72|145.2|143.7|6
1625404770000|2021-07-04 13:19:30|145.2|143.7|145.21|143.71|145.22|143.72|145.2|143.7|6
1625404780000|2021-07-04 13:19:40|145.22|143.72|145.23|143.73|145.23|143.73|145.21|143.71|4
1625404790000|2021-07-04 13:19:50|145.24|143.74|145.51|144.01|145.51|144.01|145.24|143.74|16
1625404800000|2021-07-04 13:20:00|145.53|144.03|145.65|144.15|145.66|144.16|145.53|144.03|16
1625404810000|2021-07-04 13:20:10|145.67|144.17|145.72|144.22|145.72|144.22|145.67|144.17|7
1625404820000|2021-07-04 13:20:20|145.74|144.24|145.79|144.29|145.86|144.36|145.74|144.24|17
1625404830000|2021-07-04 13:20:30|145.8|144.3|145.86|144.36|145.86|144.36|145.73|144.23|19
1625404840000|2021-07-04 13:20:40|145.87|144.37|145.97|144.47|145.98|144.48|145.86|144.36|16
1625404850000|2021-07-04 13:20:50|145.98|144.48|146.12|144.62|146.22|144.72|145.98|144.48|25
1625404860000|2021-07-04 13:21:00|146.11|144.61|146.1|144.6|146.11|144.61|146.08|144.58|12
1625404870000|2021-07-04 13:21:10|146.11|144.61|146.2|144.7|146.2|144.7|146.11|144.61|14
1625404880000|2021-07-04 13:21:20|146.19|144.69|146.16|144.66|146.22|144.72|146.16|144.66|22
1625404890000|2021-07-04 13:21:30|146.15|144.65|146.19|144.69|146.21|144.71|146.13|144.63|12
1625404900000|2021-07-04 13:21:40|146.18|144.68|146.23|144.73|146.23|144.73|146.17|144.67|12
1625404910000|2021-07-04 13:21:50|146.24|144.74|146.5|145|146.5|145|146.23|144.73|22
1625404920000|2021-07-04 13:22:00|146.49|144.99|146.69|145.19|146.7|145.2|146.46|144.96|21
1625404930000|2021-07-04 13:22:10|146.7|145.2|146.58|145.08|146.71|145.21|146.58|145.08|24
1625404940000|2021-07-04 13:22:20|146.59|145.09|146.46|144.96|146.59|145.09|146.46|144.96|14
1625404950000|2021-07-04 13:22:30|146.47|144.97|146.6|145.1|146.61|145.11|146.46|144.96|13
1625404960000|2021-07-04 13:22:40|146.61|145.11|146.72|145.22|146.73|145.23|146.6|145.1|24
1625404970000|2021-07-04 13:22:50|146.71|145.21|146.68|145.18|146.82|145.32|146.65|145.15|25
1625404980000|2021-07-04 13:23:00|146.7|145.2|146.94|145.44|147.01|145.51|146.69|145.19|25
1625404990000|2021-07-04 13:23:10|146.96|145.46|147.2|145.7|147.2|145.7|146.96|145.46|23
1625405000000|2021-07-04 13:23:20|147.21|145.71|147.38|145.88|147.48|145.98|147.21|145.71|22
1625405010000|2021-07-04 13:23:30|147.37|145.87|147.04|145.54|147.37|145.87|147.02|145.52|28
1625405020000|2021-07-04 13:23:40|147.03|145.53|146.77|145.27|147.05|145.55|146.77|145.27|26
1625405030000|2021-07-04 13:23:50|146.78|145.28|146.52|145.02|146.79|145.29|146.52|145.02|25
1625405040000|2021-07-04 13:24:00|146.53|145.03|146.69|145.19|146.69|145.19|146.53|145.03|21
1625405050000|2021-07-04 13:24:10|146.7|145.2|146.72|145.22|146.73|145.23|146.69|145.19|12
1625405060000|2021-07-04 13:24:20|146.73|145.23|146.72|145.22|146.73|145.23|146.72|145.22|4
1625405070000|2021-07-04 13:24:30|146.74|145.24|146.8|145.3|146.8|145.3|146.73|145.23|9
1625405080000|2021-07-04 13:24:40|146.79|145.29|146.72|145.22|146.8|145.3|146.72|145.22|15
1625405090000|2021-07-04 13:24:50|146.71|145.21|146.61|145.11|146.72|145.22|146.61|145.11|21
1625405100000|2021-07-04 13:25:00|146.62|145.12|146.46|144.96|146.62|145.12|146.45|144.95|21
1625405110000|2021-07-04 13:25:10|146.45|144.95|146.74|145.24|146.74|145.24|146.42|144.92|28
1625405120000|2021-07-04 13:25:20|146.75|145.25|146.84|145.34|146.84|145.34|146.75|145.25|11
1625405130000|2021-07-04 13:25:30|146.85|145.35|146.89|145.39|146.94|145.44|146.85|145.35|12
1625405140000|2021-07-04 13:25:40|146.88|145.38|146.79|145.29|146.88|145.38|146.79|145.29|12
1625405150000|2021-07-04 13:25:50|146.78|145.28|146.67|145.17|146.78|145.28|146.59|145.09|18
1625405160000|2021-07-04 13:26:00|146.65|145.15|146.76|145.26|146.76|145.26|146.64|145.14|14
1625405170000|2021-07-04 13:26:10|146.77|145.27|146.89|145.39|146.89|145.39|146.77|145.27|16
1625405180000|2021-07-04 13:26:20|146.88|145.38|146.83|145.33|146.88|145.38|146.8|145.3|14
1625405190000|2021-07-04 13:26:30|146.82|145.32|146.8|145.3|146.82|145.32|146.79|145.29|10
1625405200000|2021-07-04 13:26:40|146.81|145.31|146.81|145.31|146.81|145.31|146.79|145.29|5
1625405210000|2021-07-04 13:26:50|146.8|145.3|146.78|145.28|146.8|145.3|146.77|145.27|8
1625405220000|2021-07-04 13:27:00|146.77|145.27|146.61|145.11|146.77|145.27|146.56|145.06|20
1625405230000|2021-07-04 13:27:10|146.62|145.12|146.65|145.15|146.65|145.15|146.62|145.12|13
1625405240000|2021-07-04 13:27:20|146.66|145.16|146.77|145.27|146.78|145.28|146.66|145.16|12
1625405250000|2021-07-04 13:27:30|146.76|145.26|146.75|145.25|146.77|145.27|146.75|145.25|6
1625405260000|2021-07-04 13:27:40|146.76|145.26|146.72|145.22|146.76|145.26|146.72|145.22|7
1625405270000|2021-07-04 13:27:50|146.75|145.25|146.71|145.21|146.75|145.25|146.69|145.19|10
1625405280000|2021-07-04 13:28:00|146.72|145.22|146.61|145.11|146.72|145.22|146.61|145.11|14
1625405290000|2021-07-04 13:28:10|146.6|145.1|146.67|145.17|146.68|145.18|146.59|145.09|12
1625405300000|2021-07-04 13:28:20|146.69|145.19|146.72|145.22|146.74|145.24|146.69|145.19|8
1625405310000|2021-07-04 13:28:30|146.71|145.21|146.71|145.21|146.75|145.25|146.71|145.21|10
1625405320000|2021-07-04 13:28:40|146.72|145.22|146.72|145.22|146.72|145.22|146.72|145.22|1
1625405330000|2021-07-04 13:28:50|146.71|145.21|146.62|145.12|146.71|145.21|146.62|145.12|9
1625405340000|2021-07-04 13:29:00|146.61|145.11|146.63|145.13|146.63|145.13|146.61|145.11|3
1625405350000|2021-07-04 13:29:10|146.62|145.12|146.61|145.11|146.63|145.13|146.61|145.11|6
1625405360000|2021-07-04 13:29:20|146.6|145.1|146.6|145.1|146.6|145.1|146.59|145.09|3
1625405370000|2021-07-04 13:29:30|146.59|145.09|146.58|145.08|146.6|145.1|146.58|145.08|4
1625405380000|2021-07-04 13:29:40|146.57|145.07|146.58|145.08|146.59|145.09|146.57|145.07|4
1625405390000|2021-07-04 13:29:50|146.59|145.09|146.57|145.07|146.59|145.09|146.57|145.07|3
1625405410000|2021-07-04 13:30:10|146.56|145.06|146.46|144.96|146.56|145.06|146.46|144.96|8
1625405420000|2021-07-04 13:30:20|146.45|144.95|146.53|145.03|146.54|145.04|146.42|144.92|13
1625405430000|2021-07-04 13:30:30|146.52|145.02|146.54|145.04|146.54|145.04|146.52|145.02|5
1625405440000|2021-07-04 13:30:40|146.55|145.05|146.54|145.04|146.55|145.05|146.53|145.03|4
1625405450000|2021-07-04 13:30:50|146.53|145.03|146.53|145.03|146.53|145.03|146.53|145.03|1
1625405460000|2021-07-04 13:31:00|146.51|145.01|146.51|145.01|146.51|145.01|146.5|145|7
1625405470000|2021-07-04 13:31:10|146.52|145.02|146.66|145.16|146.69|145.19|146.51|145.01|16
1625405480000|2021-07-04 13:31:20|146.68|145.18|146.74|145.24|146.75|145.25|146.68|145.18|10
1625405490000|2021-07-04 13:31:30|146.73|145.23|146.74|145.24|146.74|145.24|146.72|145.22|4
1625405500000|2021-07-04 13:31:40|146.75|145.25|146.73|145.23|146.75|145.25|146.71|145.21|9
1625405510000|2021-07-04 13:31:50|146.74|145.24|146.63|145.13|146.74|145.24|146.63|145.13|8
1625405520000|2021-07-04 13:32:00|146.6|145.1|146.6|145.1|146.6|145.1|146.58|145.08|6
1625405530000|2021-07-04 13:32:10|146.61|145.11|146.7|145.2|146.7|145.2|146.61|145.11|15
1625405540000|2021-07-04 13:32:20|146.71|145.21|146.8|145.3|146.81|145.31|146.71|145.21|9
1625405550000|2021-07-04 13:32:30|146.81|145.31|146.81|145.31|146.85|145.35|146.81|145.31|14
1625405560000|2021-07-04 13:32:40|146.82|145.32|146.82|145.32|146.83|145.33|146.81|145.31|8
1625405570000|2021-07-04 13:32:50|146.81|145.31|146.68|145.18|146.81|145.31|146.67|145.17|18
1625405580000|2021-07-04 13:33:00|146.69|145.19|146.81|145.31|146.85|145.35|146.69|145.19|22
1625405590000|2021-07-04 13:33:10|146.8|145.3|146.78|145.28|146.8|145.3|146.76|145.26|17
1625405600000|2021-07-04 13:33:20|146.77|145.27|146.78|145.28|146.81|145.31|146.77|145.27|10
1625405610000|2021-07-04 13:33:30|146.77|145.27|146.82|145.32|146.82|145.32|146.77|145.27|12
1625405620000|2021-07-04 13:33:40|146.83|145.33|146.8|145.3|146.83|145.33|146.75|145.25|12
1625405630000|2021-07-04 13:33:50|146.79|145.29|146.8|145.3|146.82|145.32|146.77|145.27|14
1625405640000|2021-07-04 13:34:00|146.81|145.31|146.63|145.13|146.81|145.31|146.63|145.13|11
1625405650000|2021-07-04 13:34:10|146.62|145.12|146.59|145.09|146.63|145.13|146.59|145.09|11
1625405660000|2021-07-04 13:34:20|146.6|145.1|146.54|145.04|146.6|145.1|146.54|145.04|8
1625405670000|2021-07-04 13:34:30|146.53|145.03|146.52|145.02|146.58|145.08|146.52|145.02|14
1625405680000|2021-07-04 13:34:40|146.53|145.03|146.59|145.09|146.59|145.09|146.53|145.03|7
1625405690000|2021-07-04 13:34:50|146.56|145.06|146.55|145.05|146.57|145.07|146.54|145.04|8
1625405700000|2021-07-04 13:35:00|146.56|145.06|146.7|145.2|146.7|145.2|146.56|145.06|16
1625405710000|2021-07-04 13:35:10|146.71|145.21|146.71|145.21|146.71|145.21|146.7|145.2|5
1625405720000|2021-07-04 13:35:20|146.7|145.2|146.73|145.23|146.73|145.23|146.66|145.16|16
1625405730000|2021-07-04 13:35:30|146.74|145.24|146.75|145.25|146.76|145.26|146.74|145.24|6
1625405740000|2021-07-04 13:35:40|146.76|145.26|146.65|145.15|146.79|145.29|146.65|145.15|15
1625405750000|2021-07-04 13:35:50|146.64|145.14|146.61|145.11|146.65|145.15|146.61|145.11|12
1625405760000|2021-07-04 13:36:00|146.6|145.1|146.63|145.13|146.63|145.13|146.6|145.1|10
1625405770000|2021-07-04 13:36:10|146.64|145.14|146.61|145.11|146.64|145.14|146.61|145.11|10
1625405780000|2021-07-04 13:36:20|146.6|145.1|146.6|145.1|146.61|145.11|146.6|145.1|7
1625405790000|2021-07-04 13:36:30|146.58|145.08|146.49|144.99|146.58|145.08|146.49|144.99|10
1625405800000|2021-07-04 13:36:40|146.5|145|146.41|144.91|146.5|145|146.41|144.91|11
1625405810000|2021-07-04 13:36:50|146.4|144.9|146.21|144.71|146.4|144.9|146.21|144.71|24
1625405820000|2021-07-04 13:37:00|146.22|144.72|146.25|144.75|146.27|144.77|146.18|144.68|23
1625405830000|2021-07-04 13:37:10|146.24|144.74|146.32|144.82|146.33|144.83|146.24|144.74|20
1625405840000|2021-07-04 13:37:20|146.31|144.81|146.3|144.8|146.32|144.82|146.25|144.75|15
1625405850000|2021-07-04 13:37:30|146.31|144.81|146.36|144.86|146.37|144.87|146.3|144.8|13
1625405860000|2021-07-04 13:37:40|146.37|144.87|146.42|144.92|146.43|144.93|146.37|144.87|6
1625405870000|2021-07-04 13:37:50|146.43|144.93|146.39|144.89|146.45|144.95|146.39|144.89|14
1625405880000|2021-07-04 13:38:00|146.38|144.88|146.31|144.81|146.38|144.88|146.31|144.81|9
1625405890000|2021-07-04 13:38:10|146.33|144.83|146.38|144.88|146.38|144.88|146.33|144.83|16
1625405900000|2021-07-04 13:38:20|146.37|144.87|146.37|144.87|146.38|144.88|146.37|144.87|11
1625405910000|2021-07-04 13:38:30|146.36|144.86|146.36|144.86|146.36|144.86|146.35|144.85|7
1625405920000|2021-07-04 13:38:40|146.35|144.85|146.38|144.88|146.39|144.89|146.35|144.85|9
1625405930000|2021-07-04 13:38:50|146.37|144.87|146.37|144.87|146.38|144.88|146.37|144.87|5
1625405940000|2021-07-04 13:39:00|146.38|144.88|146.37|144.87|146.39|144.89|146.37|144.87|8
1625405950000|2021-07-04 13:39:10|146.36|144.86|146.32|144.82|146.38|144.88|146.32|144.82|8
1625405960000|2021-07-04 13:39:20|146.31|144.81|146.29|144.79|146.31|144.81|146.29|144.79|2
1625405970000|2021-07-04 13:39:30|146.3|144.8|146.29|144.79|146.3|144.8|146.29|144.79|4
1625405980000|2021-07-04 13:39:40|146.3|144.8|146.26|144.76|146.3|144.8|146.26|144.76|6
1625405990000|2021-07-04 13:39:50|146.27|144.77|146.26|144.76|146.27|144.77|146.26|144.76|2
1625406000000|2021-07-04 13:40:00|146.25|144.75|146.19|144.69|146.27|144.77|146.19|144.69|12
1625406010000|2021-07-04 13:40:10|146.2|144.7|146.1|144.6|146.2|144.7|146.1|144.6|12
1625406020000|2021-07-04 13:40:20|146.11|144.61|146.02|144.52|146.11|144.61|146.01|144.51|10
1625406030000|2021-07-04 13:40:30|146.01|144.51|145.96|144.46|146.02|144.52|145.96|144.46|5
1625406040000|2021-07-04 13:40:40|145.95|144.45|145.94|144.44|145.98|144.48|145.94|144.44|10
1625406050000|2021-07-04 13:40:50|145.95|144.45|145.97|144.47|145.97|144.47|145.95|144.45|7
1625406060000|2021-07-04 13:41:00|145.96|144.46|146.54|145.04|146.54|145.04|145.96|144.46|27
1625406070000|2021-07-04 13:41:10|146.53|145.03|146.68|145.18|146.7|145.2|146.5|145|27
1625406080000|2021-07-04 13:41:20|146.69|145.19|146.4|144.9|146.69|145.19|146.4|144.9|25
1625406090000|2021-07-04 13:41:30|146.41|144.91|146.39|144.89|146.41|144.91|146.35|144.85|18
1625406100000|2021-07-04 13:41:40|146.38|144.88|146.44|144.94|146.47|144.97|146.38|144.88|7
1625406110000|2021-07-04 13:41:50|146.43|144.93|146.39|144.89|146.45|144.95|146.38|144.88|15
1625406120000|2021-07-04 13:42:00|146.41|144.91|146.61|145.11|146.63|145.13|146.41|144.91|20
1625406130000|2021-07-04 13:42:10|146.57|145.07|146.5|145|146.57|145.07|146.43|144.93|17
1625406140000|2021-07-04 13:42:20|146.51|145.01|146.7|145.2|146.7|145.2|146.51|145.01|14
1625406150000|2021-07-04 13:42:30|146.71|145.21|146.68|145.18|146.75|145.25|146.68|145.18|11
1625406160000|2021-07-04 13:42:40|146.67|145.17|146.68|145.18|146.75|145.25|146.67|145.17|14
1625406170000|2021-07-04 13:42:50|146.69|145.19|146.68|145.18|146.72|145.22|146.65|145.15|11
1625406180000|2021-07-04 13:43:00|146.67|145.17|146.75|145.25|146.78|145.28|146.66|145.16|13
1625406190000|2021-07-04 13:43:10|146.76|145.26|146.77|145.27|146.77|145.27|146.74|145.24|8
1625406200000|2021-07-04 13:43:20|146.76|145.26|146.76|145.26|146.77|145.27|146.75|145.25|5
1625406210000|2021-07-04 13:43:30|146.75|145.25|146.75|145.25|146.76|145.26|146.75|145.25|7
1625406220000|2021-07-04 13:43:40|146.76|145.26|146.74|145.24|146.76|145.26|146.74|145.24|7
1625406230000|2021-07-04 13:43:50|146.72|145.22|146.72|145.22|146.72|145.22|146.64|145.14|18
1625406240000|2021-07-04 13:44:00|146.71|145.21|146.7|145.2|146.72|145.22|146.69|145.19|8
1625406250000|2021-07-04 13:44:10|146.71|145.21|146.76|145.26|146.8|145.3|146.71|145.21|12
1625406260000|2021-07-04 13:44:20|146.77|145.27|146.81|145.31|146.83|145.33|146.76|145.26|11
1625406270000|2021-07-04 13:44:30|146.8|145.3|146.81|145.31|146.82|145.32|146.8|145.3|8
1625406280000|2021-07-04 13:44:40|146.8|145.3|146.85|145.35|146.85|145.35|146.8|145.3|8
1625406290000|2021-07-04 13:44:50|146.84|145.34|146.83|145.33|146.84|145.34|146.83|145.33|6
1625406300000|2021-07-04 13:45:00|146.84|145.34|146.86|145.36|146.87|145.37|146.84|145.34|5
1625406310000|2021-07-04 13:45:10|146.87|145.37|146.83|145.33|146.87|145.37|146.82|145.32|7
1625406320000|2021-07-04 13:45:20|146.82|145.32|146.81|145.31|146.83|145.33|146.8|145.3|8
1625406330000|2021-07-04 13:45:30|146.8|145.3|146.8|145.3|146.8|145.3|146.79|145.29|3
1625406340000|2021-07-04 13:45:40|146.79|145.29|146.72|145.22|146.8|145.3|146.72|145.22|12
1625406350000|2021-07-04 13:45:50|146.73|145.23|146.86|145.36|146.99|145.49|146.73|145.23|24
1625406360000|2021-07-04 13:46:00|146.85|145.35|146.82|145.32|146.86|145.36|146.82|145.32|5
1625406370000|2021-07-04 13:46:10|146.81|145.31|146.79|145.29|146.81|145.31|146.79|145.29|3
1625406380000|2021-07-04 13:46:20|146.78|145.28|146.59|145.09|146.78|145.28|146.59|145.09|15
1625406390000|2021-07-04 13:46:30|146.6|145.1|146.58|145.08|146.6|145.1|146.56|145.06|10
1625406400000|2021-07-04 13:46:40|146.57|145.07|146.56|145.06|146.57|145.07|146.56|145.06|4
1625406410000|2021-07-04 13:46:50|146.55|145.05|146.56|145.06|146.57|145.07|146.55|145.05|6
1625406420000|2021-07-04 13:47:00|146.57|145.07|146.62|145.12|146.71|145.21|146.57|145.07|17
1625406430000|2021-07-04 13:47:10|146.6|145.1|146.65|145.15|146.65|145.15|146.58|145.08|13
1625406440000|2021-07-04 13:47:20|146.66|145.16|146.73|145.23|146.75|145.25|146.65|145.15|17
1625406450000|2021-07-04 13:47:30|146.74|145.24|146.73|145.23|146.75|145.25|146.73|145.23|6
1625406460000|2021-07-04 13:47:40|146.74|145.24|146.68|145.18|146.74|145.24|146.68|145.18|9
1625406470000|2021-07-04 13:47:50|146.69|145.19|146.72|145.22|146.73|145.23|146.69|145.19|8
1625406480000|2021-07-04 13:48:00|146.71|145.21|146.73|145.23|146.74|145.24|146.71|145.21|4
1625406490000|2021-07-04 13:48:10|146.7|145.2|146.63|145.13|146.7|145.2|146.63|145.13|12
1625406500000|2021-07-04 13:48:20|146.64|145.14|146.65|145.15|146.66|145.16|146.64|145.14|5
1625406510000|2021-07-04 13:48:30|146.64|145.14|146.58|145.08|146.64|145.14|146.58|145.08|8
1625406520000|2021-07-04 13:48:40|146.57|145.07|146.58|145.08|146.58|145.08|146.51|145.01|10
1625406530000|2021-07-04 13:48:50|146.57|145.07|146.59|145.09|146.6|145.1|146.57|145.07|11
1625406540000|2021-07-04 13:49:00|146.6|145.1|146.49|144.99|146.6|145.1|146.49|144.99|15
1625406550000|2021-07-04 13:49:10|146.5|145|146.56|145.06|146.56|145.06|146.5|145|13
1625406560000|2021-07-04 13:49:20|146.55|145.05|146.61|145.11|146.61|145.11|146.54|145.04|9
1625406570000|2021-07-04 13:49:30|146.62|145.12|146.73|145.23|146.73|145.23|146.62|145.12|18
1625406580000|2021-07-04 13:49:40|146.74|145.24|146.68|145.18|146.75|145.25|146.68|145.18|13
1625406590000|2021-07-04 13:49:50|146.69|145.19|146.72|145.22|146.74|145.24|146.67|145.17|17
1625406600000|2021-07-04 13:50:00|146.73|145.23|146.74|145.24|146.74|145.24|146.73|145.23|6
1625406610000|2021-07-04 13:50:10|146.75|145.25|146.72|145.22|146.75|145.25|146.72|145.22|6
1625406620000|2021-07-04 13:50:20|146.71|145.21|146.69|145.19|146.71|145.21|146.68|145.18|5
1625406630000|2021-07-04 13:50:30|146.68|145.18|146.69|145.19|146.7|145.2|146.67|145.17|8
1625406640000|2021-07-04 13:50:40|146.68|145.18|146.68|145.18|146.7|145.2|146.68|145.18|5
1625406650000|2021-07-04 13:50:50|146.67|145.17|146.67|145.17|146.67|145.17|146.66|145.16|5
1625406670000|2021-07-04 13:51:10|146.65|145.15|146.66|145.16|146.67|145.17|146.65|145.15|4
1625406680000|2021-07-04 13:51:20|146.67|145.17|146.67|145.17|146.67|145.17|146.66|145.16|3
1625406690000|2021-07-04 13:51:30|146.66|145.16|146.5|145|146.66|145.16|146.5|145|12
1625406700000|2021-07-04 13:51:40|146.49|144.99|146.51|145.01|146.51|145.01|146.49|144.99|9
1625406710000|2021-07-04 13:51:50|146.52|145.02|146.59|145.09|146.61|145.11|146.52|145.02|13
1625406720000|2021-07-04 13:52:00|146.58|145.08|146.6|145.1|146.61|145.11|146.58|145.08|4
1625406730000|2021-07-04 13:52:10|146.61|145.11|146.61|145.11|146.62|145.12|146.6|145.1|5
1625406740000|2021-07-04 13:52:20|146.62|145.12|146.61|145.11|146.62|145.12|146.61|145.11|4
1625406760000|2021-07-04 13:52:40|146.6|145.1|146.61|145.11|146.61|145.11|146.6|145.1|4
1625406770000|2021-07-04 13:52:50|146.6|145.1|146.61|145.11|146.61|145.11|146.6|145.1|2
1625406780000|2021-07-04 13:53:00|146.62|145.12|146.64|145.14|146.64|145.14|146.62|145.12|5
1625406790000|2021-07-04 13:53:10|146.63|145.13|146.67|145.17|146.67|145.17|146.63|145.13|5
1625406800000|2021-07-04 13:53:20|146.68|145.18|146.69|145.19|146.71|145.21|146.68|145.18|14
1625406810000|2021-07-04 13:53:30|146.7|145.2|146.69|145.19|146.7|145.2|146.69|145.19|2
1625406830000|2021-07-04 13:53:50|146.7|145.2|146.59|145.09|146.7|145.2|146.59|145.09|9
1625406840000|2021-07-04 13:54:00|146.56|145.06|146.6|145.1|146.63|145.13|146.56|145.06|12
1625406850000|2021-07-04 13:54:10|146.61|145.11|146.63|145.13|146.63|145.13|146.61|145.11|5
1625406860000|2021-07-04 13:54:20|146.62|145.12|146.61|145.11|146.62|145.12|146.61|145.11|4
1625406880000|2021-07-04 13:54:40|146.6|145.1|146.6|145.1|146.6|145.1|146.59|145.09|3
1625406890000|2021-07-04 13:54:50|146.59|145.09|146.59|145.09|146.59|145.09|146.55|145.05|6
1625406900000|2021-07-04 13:55:00|146.58|145.08|146.59|145.09|146.59|145.09|146.58|145.08|2
1625406910000|2021-07-04 13:55:10|146.58|145.08|146.57|145.07|146.58|145.08|146.56|145.06|4
1625406920000|2021-07-04 13:55:20|146.56|145.06|146.56|145.06|146.56|145.06|146.55|145.05|3
1625406930000|2021-07-04 13:55:30|146.55|145.05|146.54|145.04|146.55|145.05|146.54|145.04|2
1625406940000|2021-07-04 13:55:40|146.55|145.05|146.56|145.06|146.56|145.06|146.54|145.04|6
1625406950000|2021-07-04 13:55:50|146.55|145.05|146.55|145.05|146.56|145.06|146.55|145.05|3
1625406960000|2021-07-04 13:56:00|146.54|145.04|146.56|145.06|146.56|145.06|146.54|145.04|5
1625406970000|2021-07-04 13:56:10|146.55|145.05|146.51|145.01|146.55|145.05|146.51|145.01|6
1625406980000|2021-07-04 13:56:20|146.5|145|146.44|144.94|146.5|145|146.44|144.94|6
1625406990000|2021-07-04 13:56:30|146.45|144.95|146.36|144.86|146.45|144.95|146.36|144.86|12
1625407000000|2021-07-04 13:56:40|146.34|144.84|146.29|144.79|146.34|144.84|146.24|144.74|17
1625407010000|2021-07-04 13:56:50|146.3|144.8|146.42|144.92|146.42|144.92|146.3|144.8|14
1625407020000|2021-07-04 13:57:00|146.41|144.91|146.41|144.91|146.42|144.92|146.39|144.89|8
1625407030000|2021-07-04 13:57:10|146.42|144.92|146.49|144.99|146.5|145|146.42|144.92|8
1625407040000|2021-07-04 13:57:20|146.5|145|146.51|145.01|146.51|145.01|146.49|144.99|8
1625407050000|2021-07-04 13:57:30|146.52|145.02|146.5|145|146.52|145.02|146.49|144.99|5
1625407060000|2021-07-04 13:57:40|146.49|144.99|146.5|145|146.51|145.01|146.49|144.99|4
1625407070000|2021-07-04 13:57:50|146.51|145.01|146.5|145|146.51|145.01|146.5|145|4
1625407080000|2021-07-04 13:58:00|146.49|144.99|146.48|144.98|146.5|145|146.47|144.97|6
1625407090000|2021-07-04 13:58:10|146.46|144.96|146.43|144.93|146.46|144.96|146.43|144.93|5
1625407100000|2021-07-04 13:58:20|146.42|144.92|146.34|144.84|146.42|144.92|146.34|144.84|9
1625407110000|2021-07-04 13:58:30|146.33|144.83|146.24|144.74|146.34|144.84|146.24|144.74|11
1625407120000|2021-07-04 13:58:40|146.22|144.72|146.34|144.84|146.37|144.87|146.22|144.72|16
1625407130000|2021-07-04 13:58:50|146.35|144.85|146.36|144.86|146.37|144.87|146.3|144.8|13
1625407140000|2021-07-04 13:59:00|146.37|144.87|146.32|144.82|146.37|144.87|146.32|144.82|6
1625407150000|2021-07-04 13:59:10|146.31|144.81|146.32|144.82|146.33|144.83|146.31|144.81|8
1625407160000|2021-07-04 13:59:20|146.31|144.81|146.38|144.88|146.38|144.88|146.31|144.81|8
1625407170000|2021-07-04 13:59:30|146.37|144.87|146.2|144.7|146.37|144.87|146.09|144.59|18
1625407180000|2021-07-04 13:59:40|146.22|144.72|146.27|144.77|146.29|144.79|146.22|144.72|9
1625407190000|2021-07-04 13:59:50|146.26|144.76|146.32|144.82|146.34|144.84|146.26|144.76|14
1625407200000|2021-07-04 14:00:00|146.31|144.81|146.32|144.82|146.43|144.93|146.31|144.81|19
1625407210000|2021-07-04 14:00:10|146.31|144.81|146.3|144.8|146.32|144.82|146.22|144.72|17
1625407220000|2021-07-04 14:00:20|146.31|144.81|146.24|144.74|146.32|144.82|146.24|144.74|14
1625407230000|2021-07-04 14:00:30|146.23|144.73|146.07|144.57|146.23|144.73|146.06|144.56|11
1625407240000|2021-07-04 14:00:40|146.06|144.56|146.04|144.54|146.06|144.56|146.03|144.53|7
1625407250000|2021-07-04 14:00:50|146.03|144.53|146.02|144.52|146.03|144.53|146.02|144.52|2
1625407260000|2021-07-04 14:01:00|145.97|144.47|145.87|144.37|145.97|144.47|145.87|144.37|9
1625407270000|2021-07-04 14:01:10|145.86|144.36|145.83|144.33|145.86|144.36|145.81|144.31|15
1625407280000|2021-07-04 14:01:20|145.82|144.32|145.82|144.32|145.83|144.33|145.82|144.32|5
1625407290000|2021-07-04 14:01:30|145.81|144.31|145.6|144.1|145.81|144.31|145.59|144.09|14
1625407300000|2021-07-04 14:01:40|145.54|144.04|145.58|144.08|145.59|144.09|145.44|143.94|23
1625407310000|2021-07-04 14:01:50|145.59|144.09|145.77|144.27|145.77|144.27|145.58|144.08|27
1625407320000|2021-07-04 14:02:00|145.76|144.26|145.73|144.23|145.77|144.27|145.7|144.2|12
1625407330000|2021-07-04 14:02:10|145.74|144.24|145.77|144.27|145.77|144.27|145.73|144.23|7
1625407340000|2021-07-04 14:02:20|145.78|144.28|145.94|144.44|145.96|144.46|145.78|144.28|17
1625407350000|2021-07-04 14:02:30|145.96|144.46|145.88|144.38|145.96|144.46|145.87|144.37|13
1625407360000|2021-07-04 14:02:40|145.87|144.37|145.86|144.36|145.88|144.38|145.86|144.36|4
1625407370000|2021-07-04 14:02:50|145.89|144.39|145.96|144.46|145.97|144.47|145.88|144.38|17
1625407380000|2021-07-04 14:03:00|145.99|144.49|146.13|144.63|146.13|144.63|145.98|144.48|18
1625407390000|2021-07-04 14:03:10|146.16|144.66|146.22|144.72|146.23|144.73|146.15|144.65|16
1625407400000|2021-07-04 14:03:20|146.24|144.74|146.19|144.69|146.25|144.75|146.19|144.69|10
1625407410000|2021-07-04 14:03:30|146.2|144.7|146.29|144.79|146.29|144.79|146.19|144.69|17
1625407420000|2021-07-04 14:03:40|146.28|144.78|146.28|144.78|146.3|144.8|146.28|144.78|9
1625407430000|2021-07-04 14:03:50|146.29|144.79|146.22|144.72|146.29|144.79|146.21|144.71|10
1625407440000|2021-07-04 14:04:00|146.21|144.71|146.19|144.69|146.21|144.71|146.19|144.69|9
1625407450000|2021-07-04 14:04:10|146.2|144.7|146.03|144.53|146.2|144.7|146.03|144.53|15
1625407460000|2021-07-04 14:04:20|146.04|144.54|146.06|144.56|146.07|144.57|146.03|144.53|14
1625407470000|2021-07-04 14:04:30|146.05|144.55|146.07|144.57|146.08|144.58|146.04|144.54|8
1625407480000|2021-07-04 14:04:40|146.08|144.58|146.11|144.61|146.11|144.61|146.08|144.58|3
1625407490000|2021-07-04 14:04:50|146.1|144.6|146.19|144.69|146.19|144.69|146.1|144.6|9
1625407500000|2021-07-04 14:05:00|146.2|144.7|146.15|144.65|146.2|144.7|146.15|144.65|5
1625407510000|2021-07-04 14:05:10|146.14|144.64|146.14|144.64|146.15|144.65|146.13|144.63|9
1625407520000|2021-07-04 14:05:20|146.19|144.69|146.2|144.7|146.21|144.71|146.18|144.68|6
1625407530000|2021-07-04 14:05:30|146.21|144.71|146.2|144.7|146.21|144.71|146.2|144.7|4
1625407540000|2021-07-04 14:05:40|146.21|144.71|146.21|144.71|146.21|144.71|146.2|144.7|3
1625407550000|2021-07-04 14:05:50|146.2|144.7|146.27|144.77|146.28|144.78|146.2|144.7|14
1625407560000|2021-07-04 14:06:00|146.26|144.76|146.3|144.8|146.3|144.8|146.26|144.76|8
1625407570000|2021-07-04 14:06:10|146.29|144.79|146.24|144.74|146.29|144.79|146.23|144.73|7
1625407580000|2021-07-04 14:06:20|146.23|144.73|146.23|144.73|146.23|144.73|146.23|144.73|1
1625407590000|2021-07-04 14:06:30|146.24|144.74|146.26|144.76|146.28|144.78|146.24|144.74|13
1625407600000|2021-07-04 14:06:40|146.25|144.75|146.16|144.66|146.25|144.75|146.14|144.64|15
1625407610000|2021-07-04 14:06:50|146.18|144.68|146.18|144.68|146.2|144.7|146.18|144.68|9
1625407620000|2021-07-04 14:07:00|146.19|144.69|146.2|144.7|146.2|144.7|146.18|144.68|10
1625407630000|2021-07-04 14:07:10|146.19|144.69|146.21|144.71|146.21|144.71|146.19|144.69|7
1625407640000|2021-07-04 14:07:20|146.2|144.7|146.19|144.69|146.21|144.71|146.19|144.69|4
1625407650000|2021-07-04 14:07:30|146.2|144.7|146.19|144.69|146.21|144.71|146.19|144.69|5
1625407660000|2021-07-04 14:07:40|146.2|144.7|146.23|144.73|146.23|144.73|146.19|144.69|10
1625407670000|2021-07-04 14:07:50|146.22|144.72|146.3|144.8|146.3|144.8|146.22|144.72|18
1625407680000|2021-07-04 14:08:00|146.31|144.81|146.35|144.85|146.36|144.86|146.31|144.81|8
1625407690000|2021-07-04 14:08:10|146.36|144.86|146.37|144.87|146.38|144.88|146.36|144.86|4
1625407700000|2021-07-04 14:08:20|146.38|144.88|146.37|144.87|146.39|144.89|146.36|144.86|10
1625407710000|2021-07-04 14:08:30|146.38|144.88|146.39|144.89|146.4|144.9|146.38|144.88|8
1625407720000|2021-07-04 14:08:40|146.4|144.9|146.45|144.95|146.45|144.95|146.4|144.9|4
1625407730000|2021-07-04 14:08:50|146.47|144.97|146.47|144.97|146.47|144.97|146.46|144.96|5
1625407740000|2021-07-04 14:09:00|146.48|144.98|146.52|145.02|146.53|145.03|146.48|144.98|14
1625407750000|2021-07-04 14:09:10|146.53|145.03|146.57|145.07|146.57|145.07|146.52|145.02|10
1625407760000|2021-07-04 14:09:20|146.56|145.06|146.55|145.05|146.56|145.06|146.54|145.04|9
1625407770000|2021-07-04 14:09:30|146.53|145.03|146.56|145.06|146.56|145.06|146.53|145.03|4
1625407780000|2021-07-04 14:09:40|146.55|145.05|146.46|144.96|146.55|145.05|146.46|144.96|6
1625407790000|2021-07-04 14:09:50|146.47|144.97|146.48|144.98|146.49|144.99|146.46|144.96|10
1625407800000|2021-07-04 14:10:00|146.47|144.97|146.47|144.97|146.48|144.98|146.47|144.97|3
1625407810000|2021-07-04 14:10:10|146.46|144.96|146.47|144.97|146.48|144.98|146.46|144.96|8
1625407820000|2021-07-04 14:10:20|146.46|144.96|146.41|144.91|146.47|144.97|146.41|144.91|7
1625407830000|2021-07-04 14:10:30|146.4|144.9|146.27|144.77|146.4|144.9|146.27|144.77|11
1625407840000|2021-07-04 14:10:40|146.28|144.78|146.26|144.76|146.28|144.78|146.26|144.76|7
1625407850000|2021-07-04 14:10:50|146.25|144.75|146.25|144.75|146.25|144.75|146.24|144.74|5
1625407860000|2021-07-04 14:11:00|146.24|144.74|146.25|144.75|146.25|144.75|146.24|144.74|2
1625407870000|2021-07-04 14:11:10|146.24|144.74|146.25|144.75|146.25|144.75|146.24|144.74|2
1625407880000|2021-07-04 14:11:20|146.24|144.74|146.32|144.82|146.33|144.83|146.24|144.74|14
1625407890000|2021-07-04 14:11:30|146.33|144.83|146.39|144.89|146.42|144.92|146.32|144.82|11
1625407900000|2021-07-04 14:11:40|146.4|144.9|146.4|144.9|146.4|144.9|146.38|144.88|9
1625407910000|2021-07-04 14:11:50|146.41|144.91|146.43|144.93|146.43|144.93|146.4|144.9|6
1625407920000|2021-07-04 14:12:00|146.42|144.92|146.35|144.85|146.43|144.93|146.35|144.85|11
1625407930000|2021-07-04 14:12:10|146.33|144.83|146.27|144.77|146.33|144.83|146.25|144.75|18
1625407940000|2021-07-04 14:12:20|146.25|144.75|146.21|144.71|146.25|144.75|146.2|144.7|12
1625407950000|2021-07-04 14:12:30|146.22|144.72|146.24|144.74|146.24|144.74|146.22|144.72|3
1625407960000|2021-07-04 14:12:40|146.23|144.73|146.26|144.76|146.27|144.77|146.23|144.73|10
1625407970000|2021-07-04 14:12:50|146.25|144.75|146.2|144.7|146.25|144.75|146.19|144.69|7
1625407980000|2021-07-04 14:13:00|146.19|144.69|146.17|144.67|146.2|144.7|146.16|144.66|9
1625407990000|2021-07-04 14:13:10|146.15|144.65|146.21|144.71|146.23|144.73|146.15|144.65|13
1625408000000|2021-07-04 14:13:20|146.2|144.7|146.14|144.64|146.21|144.71|146.13|144.63|14
1625408010000|2021-07-04 14:13:30|146.15|144.65|146.14|144.64|146.16|144.66|146.14|144.64|6
1625408020000|2021-07-04 14:13:40|146.15|144.65|146.15|144.65|146.16|144.66|146.15|144.65|3
1625408030000|2021-07-04 14:13:50|146.14|144.64|146.18|144.68|146.18|144.68|146.13|144.63|6
1625408040000|2021-07-04 14:14:00|146.17|144.67|146.16|144.66|146.17|144.67|146.15|144.65|5
1625408050000|2021-07-04 14:14:10|146.15|144.65|146.08|144.58|146.15|144.65|146.08|144.58|7
1625408060000|2021-07-04 14:14:20|146.07|144.57|146.07|144.57|146.07|144.57|146.07|144.57|1
1625408070000|2021-07-04 14:14:30|146.08|144.58|146.08|144.58|146.08|144.58|146.08|144.58|1
1625408080000|2021-07-04 14:14:40|146.09|144.59|146.08|144.58|146.09|144.59|146.08|144.58|2
1625408090000|2021-07-04 14:14:50|146.1|144.6|146.11|144.61|146.11|144.61|146.1|144.6|4
1625408100000|2021-07-04 14:15:00|146.1|144.6|146.11|144.61|146.11|144.61|146.1|144.6|6
1625408110000|2021-07-04 14:15:10|146.1|144.6|146.1|144.6|146.11|144.61|146.1|144.6|9
1625408120000|2021-07-04 14:15:20|146.11|144.61|146.12|144.62|146.14|144.64|146.11|144.61|10
1625408130000|2021-07-04 14:15:30|146.11|144.61|146.1|144.6|146.12|144.62|146.1|144.6|10
1625408140000|2021-07-04 14:15:40|146.09|144.59|146.1|144.6|146.11|144.61|146.09|144.59|10
1625408150000|2021-07-04 14:15:50|146.11|144.61|146.11|144.61|146.15|144.65|146.1|144.6|11
1625408160000|2021-07-04 14:16:00|146.1|144.6|146.09|144.59|146.1|144.6|146.09|144.59|2
1625408170000|2021-07-04 14:16:10|146.1|144.6|146.09|144.59|146.1|144.6|146.09|144.59|2
1625408180000|2021-07-04 14:16:20|146.08|144.58|146.09|144.59|146.1|144.6|146.08|144.58|6
1625408190000|2021-07-04 14:16:30|146.08|144.58|146.08|144.58|146.08|144.58|146.07|144.57|3
1625408200000|2021-07-04 14:16:40|146.07|144.57|146.05|144.55|146.08|144.58|146.04|144.54|5
1625408210000|2021-07-04 14:16:50|146.04|144.54|145.87|144.37|146.04|144.54|145.87|144.37|17
1625408220000|2021-07-04 14:17:00|145.86|144.36|145.83|144.33|145.87|144.37|145.82|144.32|12
1625408230000|2021-07-04 14:17:10|145.82|144.32|145.8|144.3|145.83|144.33|145.78|144.28|12
1625408240000|2021-07-04 14:17:20|145.79|144.29|145.8|144.3|145.81|144.31|145.78|144.28|11
1625408250000|2021-07-04 14:17:30|145.81|144.31|145.85|144.35|145.86|144.36|145.81|144.31|6
1625408260000|2021-07-04 14:17:40|145.84|144.34|145.85|144.35|145.86|144.36|145.83|144.33|7
1625408270000|2021-07-04 14:17:50|145.84|144.34|145.89|144.39|145.9|144.4|145.84|144.34|9
1625408280000|2021-07-04 14:18:00|145.9|144.4|145.91|144.41|145.91|144.41|145.9|144.4|4
1625408290000|2021-07-04 14:18:10|145.92|144.42|145.96|144.46|145.96|144.46|145.92|144.42|6
1625408300000|2021-07-04 14:18:20|145.95|144.45|145.99|144.49|145.99|144.49|145.95|144.45|7
1625408310000|2021-07-04 14:18:30|146|144.5|146.03|144.53|146.03|144.53|146|144.5|7
1625408320000|2021-07-04 14:18:40|146.08|144.58|146.16|144.66|146.16|144.66|146.08|144.58|7
1625408330000|2021-07-04 14:18:50|146.19|144.69|146.22|144.72|146.25|144.75|146.19|144.69|18
1625408350000|2021-07-04 14:19:10|146.21|144.71|146.21|144.71|146.21|144.71|146.19|144.69|4
1625408360000|2021-07-04 14:19:20|146.2|144.7|146.16|144.66|146.21|144.71|146.15|144.65|9
1625408370000|2021-07-04 14:19:30|146.17|144.67|146.16|144.66|146.17|144.67|146.16|144.66|2
1625408390000|2021-07-04 14:19:50|146.19|144.69|146.21|144.71|146.22|144.72|146.19|144.69|4
1625408400000|2021-07-04 14:20:00|146.24|144.74|146.25|144.75|146.26|144.76|146.24|144.74|16
1625408410000|2021-07-04 14:20:10|146.26|144.76|146.23|144.73|146.26|144.76|146.23|144.73|12
1625408420000|2021-07-04 14:20:20|146.22|144.72|146.21|144.71|146.24|144.74|146.19|144.69|11
1625408430000|2021-07-04 14:20:30|146.2|144.7|146.17|144.67|146.21|144.71|146.16|144.66|10
1625408440000|2021-07-04 14:20:40|146.16|144.66|146.07|144.57|146.16|144.66|146.07|144.57|12
1625408450000|2021-07-04 14:20:50|146.08|144.58|146.16|144.66|146.16|144.66|146.08|144.58|13
1625408460000|2021-07-04 14:21:00|146.17|144.67|146.19|144.69|146.19|144.69|146.17|144.67|3
1625408470000|2021-07-04 14:21:10|146.2|144.7|146.22|144.72|146.23|144.73|146.2|144.7|9
1625408480000|2021-07-04 14:21:20|146.23|144.73|146.23|144.73|146.23|144.73|146.22|144.72|3
1625408490000|2021-07-04 14:21:30|146.24|144.74|146.14|144.64|146.25|144.75|146.13|144.63|8
1625408500000|2021-07-04 14:21:40|146.13|144.63|146.08|144.58|146.14|144.64|146.07|144.57|10
1625408510000|2021-07-04 14:21:50|146.09|144.59|146.08|144.58|146.1|144.6|146.08|144.58|4
1625408520000|2021-07-04 14:22:00|146.09|144.59|146.1|144.6|146.1|144.6|146.07|144.57|8
1625408530000|2021-07-04 14:22:10|146.09|144.59|146.11|144.61|146.11|144.61|146.08|144.58|9
1625408540000|2021-07-04 14:22:20|146.1|144.6|146.1|144.6|146.13|144.63|146.1|144.6|10
1625408560000|2021-07-04 14:22:40|146.09|144.59|146.09|144.59|146.1|144.6|146.09|144.59|5
1625408570000|2021-07-04 14:22:50|146.08|144.58|146.06|144.56|146.08|144.58|146.05|144.55|7
1625408580000|2021-07-04 14:23:00|146.05|144.55|146.03|144.53|146.06|144.56|146.03|144.53|3
1625408590000|2021-07-04 14:23:10|146.04|144.54|146.04|144.54|146.05|144.55|146.03|144.53|8
1625408600000|2021-07-04 14:23:20|146.03|144.53|146.05|144.55|146.05|144.55|146.03|144.53|4
1625408610000|2021-07-04 14:23:30|146.04|144.54|146.02|144.52|146.04|144.54|146.02|144.52|5
1625408620000|2021-07-04 14:23:40|146.01|144.51|146.01|144.51|146.01|144.51|146.01|144.51|1
1625408630000|2021-07-04 14:23:50|146.02|144.52|146.01|144.51|146.02|144.52|146.01|144.51|6
1625408640000|2021-07-04 14:24:00|146.02|144.52|146.01|144.51|146.02|144.52|146.01|144.51|2
1625408650000|2021-07-04 14:24:10|145.97|144.47|145.96|144.46|145.98|144.48|145.96|144.46|8
1625408660000|2021-07-04 14:24:20|145.94|144.44|145.92|144.42|145.94|144.44|145.91|144.41|14
1625408670000|2021-07-04 14:24:30|145.93|144.43|145.86|144.36|145.93|144.43|145.86|144.36|8
1625408680000|2021-07-04 14:24:40|145.87|144.37|145.94|144.44|145.94|144.44|145.87|144.37|13
1625408690000|2021-07-04 14:24:50|145.93|144.43|145.95|144.45|145.95|144.45|145.92|144.42|7
1625408700000|2021-07-04 14:25:00|145.96|144.46|145.84|144.34|145.96|144.46|145.84|144.34|9
1625408710000|2021-07-04 14:25:10|145.85|144.35|145.9|144.4|145.9|144.4|145.85|144.35|9
1625408720000|2021-07-04 14:25:20|145.89|144.39|145.9|144.4|145.91|144.41|145.89|144.39|4
1625408730000|2021-07-04 14:25:30|145.91|144.41|145.87|144.37|145.91|144.41|145.87|144.37|6
1625408740000|2021-07-04 14:25:40|145.88|144.38|145.87|144.37|145.89|144.39|145.86|144.36|7
1625408750000|2021-07-04 14:25:50|145.88|144.38|145.88|144.38|145.88|144.38|145.88|144.38|1
1625408760000|2021-07-04 14:26:00|145.87|144.37|145.88|144.38|145.88|144.38|145.87|144.37|4
1625408770000|2021-07-04 14:26:10|145.87|144.37|145.87|144.37|145.88|144.38|145.87|144.37|5
1625408780000|2021-07-04 14:26:20|145.88|144.38|145.88|144.38|145.88|144.38|145.88|144.38|1
1625408790000|2021-07-04 14:26:30|145.87|144.37|146.08|144.58|146.08|144.58|145.87|144.37|11
1625408800000|2021-07-04 14:26:40|146.09|144.59|146.09|144.59|146.09|144.59|146.09|144.59|1
1625408810000|2021-07-04 14:26:50|146.1|144.6|146.08|144.58|146.1|144.6|146.08|144.58|7
1625408820000|2021-07-04 14:27:00|146.09|144.59|146.02|144.52|146.09|144.59|146.02|144.52|10
1625408830000|2021-07-04 14:27:10|146.01|144.51|145.97|144.47|146.01|144.51|145.97|144.47|5
1625408840000|2021-07-04 14:27:20|145.96|144.46|145.93|144.43|145.98|144.48|145.93|144.43|12
1625408850000|2021-07-04 14:27:30|145.94|144.44|145.96|144.46|145.97|144.47|145.94|144.44|9
1625408860000|2021-07-04 14:27:40|145.95|144.45|145.95|144.45|145.98|144.48|145.95|144.45|6
1625408870000|2021-07-04 14:27:50|145.96|144.46|145.98|144.48|145.99|144.49|145.95|144.45|7
1625408880000|2021-07-04 14:28:00|145.99|144.49|145.96|144.46|146|144.5|145.96|144.46|10
1625408890000|2021-07-04 14:28:10|145.97|144.47|145.97|144.47|145.97|144.47|145.97|144.47|1
1625408910000|2021-07-04 14:28:30|145.96|144.46|145.96|144.46|145.96|144.46|145.96|144.46|1
1625408920000|2021-07-04 14:28:40|145.95|144.45|145.95|144.45|145.95|144.45|145.95|144.45|1
1625408930000|2021-07-04 14:28:50|145.96|144.46|145.94|144.44|145.96|144.46|145.93|144.43|7
1625408940000|2021-07-04 14:29:00|145.93|144.43|145.94|144.44|145.94|144.44|145.93|144.43|6
1625408950000|2021-07-04 14:29:10|145.93|144.43|145.93|144.43|145.94|144.44|145.93|144.43|3
1625408960000|2021-07-04 14:29:20|145.94|144.44|145.88|144.38|145.94|144.44|145.87|144.37|11
1625408970000|2021-07-04 14:29:30|145.86|144.36|145.87|144.37|145.92|144.42|145.86|144.36|13
1625408980000|2021-07-04 14:29:40|145.88|144.38|145.86|144.36|145.89|144.39|145.86|144.36|9
1625408990000|2021-07-04 14:29:50|145.87|144.37|145.87|144.37|145.89|144.39|145.87|144.37|13
1625409000000|2021-07-04 14:30:00|145.88|144.38|145.89|144.39|145.89|144.39|145.87|144.37|14
1625409010000|2021-07-04 14:30:10|145.88|144.38|145.89|144.39|145.89|144.39|145.88|144.38|8
1625409020000|2021-07-04 14:30:20|145.88|144.38|145.88|144.38|145.89|144.39|145.87|144.37|7
1625409030000|2021-07-04 14:30:30|145.89|144.39|145.87|144.37|145.89|144.39|145.86|144.36|9
1625409040000|2021-07-04 14:30:40|145.88|144.38|145.87|144.37|145.88|144.38|145.86|144.36|9
1625409050000|2021-07-04 14:30:50|145.86|144.36|145.85|144.35|145.88|144.38|145.85|144.35|6
1625409060000|2021-07-04 14:31:00|145.86|144.36|145.85|144.35|145.87|144.37|145.85|144.35|10
1625409070000|2021-07-04 14:31:10|145.86|144.36|145.85|144.35|145.86|144.36|145.85|144.35|2
1625409080000|2021-07-04 14:31:20|145.84|144.34|145.77|144.27|145.84|144.34|145.77|144.27|4
1625409100000|2021-07-04 14:31:40|145.76|144.26|145.71|144.21|145.76|144.26|145.71|144.21|12
1625409110000|2021-07-04 14:31:50|145.72|144.22|145.71|144.21|145.74|144.24|145.7|144.2|11
1625409120000|2021-07-04 14:32:00|145.7|144.2|145.7|144.2|145.7|144.2|145.69|144.19|3
1625409130000|2021-07-04 14:32:10|145.67|144.17|145.63|144.13|145.67|144.17|145.61|144.11|13
1625409140000|2021-07-04 14:32:20|145.62|144.12|145.56|144.06|145.62|144.12|145.56|144.06|6
1625409150000|2021-07-04 14:32:30|145.57|144.07|145.55|144.05|145.58|144.08|145.55|144.05|6
1625409160000|2021-07-04 14:32:40|145.57|144.07|145.57|144.07|145.58|144.08|145.57|144.07|3
1625409170000|2021-07-04 14:32:50|145.55|144.05|145.55|144.05|145.56|144.06|145.55|144.05|3
1625409180000|2021-07-04 14:33:00|145.57|144.07|145.52|144.02|145.57|144.07|145.5|144|6
1625409190000|2021-07-04 14:33:10|145.53|144.03|145.52|144.02|145.54|144.04|145.5|144|14
1625409200000|2021-07-04 14:33:20|145.51|144.01|145.44|143.94|145.53|144.03|145.44|143.94|17
1625409210000|2021-07-04 14:33:30|145.43|143.93|145.43|143.93|145.46|143.96|145.41|143.91|18
1625409220000|2021-07-04 14:33:40|145.42|143.92|145.47|143.97|145.48|143.98|145.42|143.92|10
1625409230000|2021-07-04 14:33:50|145.48|143.98|145.46|143.96|145.48|143.98|145.43|143.93|13
1625409240000|2021-07-04 14:34:00|145.45|143.95|145.46|143.96|145.47|143.97|145.44|143.94|12
1625409250000|2021-07-04 14:34:10|145.47|143.97|145.44|143.94|145.47|143.97|145.44|143.94|8
1625409260000|2021-07-04 14:34:20|145.45|143.95|145.44|143.94|145.46|143.96|145.43|143.93|11
1625409270000|2021-07-04 14:34:30|145.41|143.91|145.25|143.75|145.41|143.91|145.24|143.74|21
1625409280000|2021-07-04 14:34:40|145.24|143.74|145.21|143.71|145.24|143.74|145.21|143.71|4
1625409290000|2021-07-04 14:34:50|145.2|143.7|145.19|143.69|145.21|143.71|145.18|143.68|9
1625409300000|2021-07-04 14:35:00|145.2|143.7|145.19|143.69|145.2|143.7|145.19|143.69|12
1625409310000|2021-07-04 14:35:10|145.18|143.68|145.19|143.69|145.19|143.69|145.18|143.68|8
1625409320000|2021-07-04 14:35:20|145.18|143.68|145.4|143.9|145.4|143.9|145.18|143.68|21
1625409330000|2021-07-04 14:35:30|145.41|143.91|145.55|144.05|145.55|144.05|145.41|143.91|9
1625409340000|2021-07-04 14:35:40|145.57|144.07|145.57|144.07|145.58|144.08|145.56|144.06|9
1625409350000|2021-07-04 14:35:50|145.58|144.08|145.54|144.04|145.58|144.08|145.53|144.03|9
1625409360000|2021-07-04 14:36:00|145.55|144.05|145.5|144|145.58|144.08|145.5|144|8
1625409370000|2021-07-04 14:36:10|145.49|143.99|145.49|143.99|145.5|144|145.48|143.98|5
1625409380000|2021-07-04 14:36:20|145.48|143.98|145.41|143.91|145.48|143.98|145.41|143.91|6
1625409390000|2021-07-04 14:36:30|145.42|143.92|145.41|143.91|145.43|143.93|145.41|143.91|6
1625409400000|2021-07-04 14:36:40|145.43|143.93|145.43|143.93|145.44|143.94|145.42|143.92|11
1625409410000|2021-07-04 14:36:50|145.42|143.92|145.42|143.92|145.42|143.92|145.41|143.91|9
1625409420000|2021-07-04 14:37:00|145.41|143.91|145.42|143.92|145.42|143.92|145.41|143.91|2
1625409430000|2021-07-04 14:37:10|145.41|143.91|145.41|143.91|145.41|143.91|145.4|143.9|7
1625409440000|2021-07-04 14:37:20|145.42|143.92|145.49|143.99|145.49|143.99|145.41|143.91|11
1625409450000|2021-07-04 14:37:30|145.5|144|145.55|144.05|145.55|144.05|145.49|143.99|11
1625409460000|2021-07-04 14:37:40|145.54|144.04|145.6|144.1|145.6|144.1|145.53|144.03|11
1625409470000|2021-07-04 14:37:50|145.61|144.11|145.63|144.13|145.63|144.13|145.6|144.1|17
1625409480000|2021-07-04 14:38:00|145.62|144.12|145.62|144.12|145.63|144.13|145.61|144.11|6
1625409490000|2021-07-04 14:38:10|145.61|144.11|145.53|144.03|145.61|144.11|145.52|144.02|13
1625409500000|2021-07-04 14:38:20|145.52|144.02|145.57|144.07|145.57|144.07|145.52|144.02|9
1625409510000|2021-07-04 14:38:30|145.56|144.06|145.57|144.07|145.57|144.07|145.56|144.06|6
1625409520000|2021-07-04 14:38:40|145.56|144.06|145.57|144.07|145.58|144.08|145.56|144.06|8
1625409530000|2021-07-04 14:38:50|145.56|144.06|145.61|144.11|145.61|144.11|145.56|144.06|8
1625409540000|2021-07-04 14:39:00|145.6|144.1|145.59|144.09|145.6|144.1|145.59|144.09|4
1625409550000|2021-07-04 14:39:10|145.58|144.08|145.58|144.08|145.58|144.08|145.54|144.04|12
1625409560000|2021-07-04 14:39:20|145.57|144.07|145.6|144.1|145.62|144.12|145.57|144.07|7
1625409570000|2021-07-04 14:39:30|145.61|144.11|145.59|144.09|145.62|144.12|145.59|144.09|8
1625409580000|2021-07-04 14:39:40|145.57|144.07|145.58|144.08|145.58|144.08|145.57|144.07|10
1625409590000|2021-07-04 14:39:50|145.57|144.07|145.58|144.08|145.58|144.08|145.57|144.07|2
1625409600000|2021-07-04 14:40:00|145.57|144.07|145.55|144.05|145.58|144.08|145.55|144.05|5
1625409610000|2021-07-04 14:40:10|145.56|144.06|145.56|144.06|145.56|144.06|145.55|144.05|3
1625409620000|2021-07-04 14:40:20|145.57|144.07|145.59|144.09|145.59|144.09|145.57|144.07|10
1625409630000|2021-07-04 14:40:30|145.58|144.08|145.59|144.09|145.59|144.09|145.58|144.08|4
1625409640000|2021-07-04 14:40:40|145.58|144.08|145.56|144.06|145.58|144.08|145.53|144.03|11
1625409650000|2021-07-04 14:40:50|145.55|144.05|145.55|144.05|145.55|144.05|145.54|144.04|5
1625409660000|2021-07-04 14:41:00|145.56|144.06|145.56|144.06|145.56|144.06|145.55|144.05|3
1625409670000|2021-07-04 14:41:10|145.57|144.07|145.58|144.08|145.58|144.08|145.57|144.07|2
1625409680000|2021-07-04 14:41:20|145.59|144.09|145.56|144.06|145.6|144.1|145.56|144.06|8
1625409690000|2021-07-04 14:41:30|145.55|144.05|145.55|144.05|145.55|144.05|145.54|144.04|5
1625409700000|2021-07-04 14:41:40|145.54|144.04|145.55|144.05|145.56|144.06|145.54|144.04|4
1625409710000|2021-07-04 14:41:50|145.56|144.06|145.56|144.06|145.57|144.07|145.56|144.06|3
1625409720000|2021-07-04 14:42:00|145.55|144.05|145.54|144.04|145.55|144.05|145.53|144.03|8
1625409730000|2021-07-04 14:42:10|145.53|144.03|145.55|144.05|145.55|144.05|145.53|144.03|3
1625409740000|2021-07-04 14:42:20|145.56|144.06|145.55|144.05|145.56|144.06|145.55|144.05|4
1625409750000|2021-07-04 14:42:30|145.56|144.06|145.58|144.08|145.58|144.08|145.56|144.06|7
1625409760000|2021-07-04 14:42:40|145.59|144.09|145.6|144.1|145.6|144.1|145.59|144.09|4
1625409770000|2021-07-04 14:42:50|145.59|144.09|145.58|144.08|145.59|144.09|145.58|144.08|2
1625409780000|2021-07-04 14:43:00|145.59|144.09|145.59|144.09|145.59|144.09|145.59|144.09|1
1625409790000|2021-07-04 14:43:10|145.62|144.12|145.6|144.1|145.62|144.12|145.59|144.09|3
1625409810000|2021-07-04 14:43:30|145.62|144.12|145.63|144.13|145.65|144.15|145.62|144.12|8
1625409820000|2021-07-04 14:43:40|145.64|144.14|145.65|144.15|145.65|144.15|145.64|144.14|2
1625409830000|2021-07-04 14:43:50|145.64|144.14|145.64|144.14|145.64|144.14|145.64|144.14|1
1625409840000|2021-07-04 14:44:00|145.63|144.13|145.68|144.18|145.69|144.19|145.63|144.13|8
1625409850000|2021-07-04 14:44:10|145.69|144.19|145.71|144.21|145.71|144.21|145.67|144.17|11
1625409860000|2021-07-04 14:44:20|145.72|144.22|145.79|144.29|145.79|144.29|145.71|144.21|11
1625409870000|2021-07-04 14:44:30|145.8|144.3|145.72|144.22|145.8|144.3|145.7|144.2|13
1625409880000|2021-07-04 14:44:40|145.73|144.23|145.77|144.27|145.77|144.27|145.72|144.22|10
1625409890000|2021-07-04 14:44:50|145.76|144.26|145.81|144.31|145.81|144.31|145.75|144.25|7
1625409900000|2021-07-04 14:45:00|145.82|144.32|145.82|144.32|145.83|144.33|145.82|144.32|3
1625409910000|2021-07-04 14:45:10|145.83|144.33|145.89|144.39|145.89|144.39|145.83|144.33|8
1625409920000|2021-07-04 14:45:20|145.88|144.38|145.89|144.39|145.9|144.4|145.88|144.38|4
1625409930000|2021-07-04 14:45:30|145.88|144.38|145.89|144.39|145.9|144.4|145.88|144.38|4
1625409940000|2021-07-04 14:45:40|145.9|144.4|145.89|144.39|145.9|144.4|145.89|144.39|4
1625409950000|2021-07-04 14:45:50|145.9|144.4|145.93|144.43|145.93|144.43|145.9|144.4|4
1625409960000|2021-07-04 14:46:00|145.94|144.44|145.95|144.45|145.95|144.45|145.93|144.43|12
1625409970000|2021-07-04 14:46:10|145.94|144.44|145.95|144.45|145.96|144.46|145.94|144.44|9
1625409980000|2021-07-04 14:46:20|145.96|144.46|145.88|144.38|145.96|144.46|145.87|144.37|10
1625409990000|2021-07-04 14:46:30|145.87|144.37|145.86|144.36|145.88|144.38|145.86|144.36|6
1625410000000|2021-07-04 14:46:40|145.87|144.37|145.86|144.36|145.87|144.37|145.86|144.36|2
1625410010000|2021-07-04 14:46:50|145.85|144.35|145.87|144.37|145.88|144.38|145.85|144.35|5
1625410020000|2021-07-04 14:47:00|145.86|144.36|145.83|144.33|145.87|144.37|145.83|144.33|6
1625410030000|2021-07-04 14:47:10|145.84|144.34|145.84|144.34|145.85|144.35|145.83|144.33|11
1625410040000|2021-07-04 14:47:20|145.83|144.33|145.84|144.34|145.85|144.35|145.83|144.33|6
1625410050000|2021-07-04 14:47:30|145.85|144.35|145.84|144.34|145.85|144.35|145.83|144.33|4
1625410060000|2021-07-04 14:47:40|145.83|144.33|145.84|144.34|145.85|144.35|145.83|144.33|3
1625410070000|2021-07-04 14:47:50|145.85|144.35|145.82|144.32|145.85|144.35|145.82|144.32|6
1625410080000|2021-07-04 14:48:00|145.83|144.33|145.82|144.32|145.83|144.33|145.82|144.32|2
1625410090000|2021-07-04 14:48:10|145.83|144.33|145.82|144.32|145.83|144.33|145.82|144.32|6
1625410100000|2021-07-04 14:48:20|145.8|144.3|145.75|144.25|145.81|144.31|145.75|144.25|7
1625410110000|2021-07-04 14:48:30|145.74|144.24|145.72|144.22|145.75|144.25|145.71|144.21|15
1625410120000|2021-07-04 14:48:40|145.71|144.21|145.69|144.19|145.72|144.22|145.69|144.19|9
1625410130000|2021-07-04 14:48:50|145.68|144.18|145.68|144.18|145.69|144.19|145.68|144.18|5
1625410140000|2021-07-04 14:49:00|145.69|144.19|145.84|144.34|145.84|144.34|145.69|144.19|15
1625410150000|2021-07-04 14:49:10|145.83|144.33|145.83|144.33|145.85|144.35|145.83|144.33|9
1625410160000|2021-07-04 14:49:20|145.82|144.32|145.82|144.32|145.82|144.32|145.82|144.32|1
1625410170000|2021-07-04 14:49:30|145.83|144.33|145.88|144.38|145.88|144.38|145.83|144.33|5
1625410180000|2021-07-04 14:49:40|145.87|144.37|145.94|144.44|145.94|144.44|145.87|144.37|13
1625410200000|2021-07-04 14:50:00|145.93|144.43|145.87|144.37|145.93|144.43|145.87|144.37|7
1625410210000|2021-07-04 14:50:10|145.86|144.36|145.85|144.35|145.86|144.36|145.85|144.35|4
1625410220000|2021-07-04 14:50:20|145.86|144.36|145.85|144.35|145.88|144.38|145.85|144.35|9
1625410230000|2021-07-04 14:50:30|145.86|144.36|145.86|144.36|145.87|144.37|145.86|144.36|5
1625410240000|2021-07-04 14:50:40|145.87|144.37|145.87|144.37|145.88|144.38|145.86|144.36|5
1625410250000|2021-07-04 14:50:50|145.88|144.38|145.87|144.37|145.88|144.38|145.87|144.37|6
1625410260000|2021-07-04 14:51:00|145.88|144.38|145.89|144.39|145.91|144.41|145.88|144.38|5
1625410270000|2021-07-04 14:51:10|145.9|144.4|145.89|144.39|145.9|144.4|145.88|144.38|8
1625410280000|2021-07-04 14:51:20|145.9|144.4|145.89|144.39|145.9|144.4|145.89|144.39|2
1625410290000|2021-07-04 14:51:30|145.87|144.37|145.87|144.37|145.88|144.38|145.87|144.37|3
1625410300000|2021-07-04 14:51:40|145.86|144.36|145.87|144.37|145.88|144.38|145.86|144.36|6
1625410310000|2021-07-04 14:51:50|145.86|144.36|145.85|144.35|145.87|144.37|145.85|144.35|6
1625410320000|2021-07-04 14:52:00|145.86|144.36|145.86|144.36|145.87|144.37|145.86|144.36|3
1625410330000|2021-07-04 14:52:10|145.87|144.37|145.82|144.32|145.87|144.37|145.82|144.32|5
1625410340000|2021-07-04 14:52:20|145.81|144.31|145.8|144.3|145.81|144.31|145.8|144.3|4
1625410350000|2021-07-04 14:52:30|145.79|144.29|145.79|144.29|145.8|144.3|145.79|144.29|3
1625410360000|2021-07-04 14:52:40|145.81|144.31|145.81|144.31|145.82|144.32|145.8|144.3|7
1625410370000|2021-07-04 14:52:50|145.82|144.32|145.83|144.33|145.84|144.34|145.81|144.31|10
1625410380000|2021-07-04 14:53:00|145.84|144.34|145.88|144.38|145.89|144.39|145.84|144.34|17
1625410390000|2021-07-04 14:53:10|145.87|144.37|145.83|144.33|145.87|144.37|145.82|144.32|11
1625410400000|2021-07-04 14:53:20|145.84|144.34|145.87|144.37|145.88|144.38|145.84|144.34|9
1625410410000|2021-07-04 14:53:30|145.88|144.38|145.84|144.34|145.88|144.38|145.84|144.34|8
1625410420000|2021-07-04 14:53:40|145.83|144.33|145.86|144.36|145.88|144.38|145.83|144.33|13
1625410430000|2021-07-04 14:53:50|145.87|144.37|145.86|144.36|145.87|144.37|145.85|144.35|6
1625410440000|2021-07-04 14:54:00|145.85|144.35|145.87|144.37|145.87|144.37|145.85|144.35|5
1625410450000|2021-07-04 14:54:10|145.88|144.38|145.87|144.37|145.9|144.4|145.87|144.37|8
1625410460000|2021-07-04 14:54:20|145.89|144.39|145.89|144.39|145.89|144.39|145.88|144.38|3
1625410470000|2021-07-04 14:54:30|145.88|144.38|145.89|144.39|145.89|144.39|145.88|144.38|4
1625410480000|2021-07-04 14:54:40|145.88|144.38|145.9|144.4|145.91|144.41|145.88|144.38|11
1625410490000|2021-07-04 14:54:50|145.91|144.41|145.91|144.41|145.92|144.42|145.9|144.4|5
1625410500000|2021-07-04 14:55:00|145.9|144.4|145.91|144.41|145.91|144.41|145.9|144.4|2
1625410510000|2021-07-04 14:55:10|145.9|144.4|145.93|144.43|145.94|144.44|145.9|144.4|8
1625410520000|2021-07-04 14:55:20|145.91|144.41|145.88|144.38|145.91|144.41|145.88|144.38|8
1625410530000|2021-07-04 14:55:30|145.87|144.37|145.89|144.39|145.9|144.4|145.87|144.37|6
1625410540000|2021-07-04 14:55:40|145.9|144.4|145.9|144.4|145.91|144.41|145.89|144.39|8
1625410550000|2021-07-04 14:55:50|145.91|144.41|145.91|144.41|145.91|144.41|145.89|144.39|9
1625410560000|2021-07-04 14:56:00|145.92|144.42|145.92|144.42|145.93|144.43|145.92|144.42|3
1625410570000|2021-07-04 14:56:10|145.93|144.43|145.92|144.42|145.93|144.43|145.9|144.4|10
1625410580000|2021-07-04 14:56:20|145.93|144.43|145.97|144.47|145.97|144.47|145.93|144.43|7
1625410590000|2021-07-04 14:56:30|145.98|144.48|146|144.5|146.01|144.51|145.98|144.48|9
1625410600000|2021-07-04 14:56:40|146.01|144.51|146.1|144.6|146.1|144.6|146|144.5|11
1625410610000|2021-07-04 14:56:50|146.09|144.59|146.09|144.59|146.13|144.63|146.09|144.59|11
1625410620000|2021-07-04 14:57:00|146.08|144.58|146.09|144.59|146.1|144.6|146.07|144.57|10
1625410630000|2021-07-04 14:57:10|146.1|144.6|146.14|144.64|146.14|144.64|146.1|144.6|6
1625410640000|2021-07-04 14:57:20|146.15|144.65|146.19|144.69|146.2|144.7|146.15|144.65|7
1625410650000|2021-07-04 14:57:30|146.2|144.7|146.16|144.66|146.2|144.7|146.16|144.66|7
1625410660000|2021-07-04 14:57:40|146.14|144.64|146.16|144.66|146.16|144.66|146.13|144.63|6
1625410670000|2021-07-04 14:57:50|146.17|144.67|146.18|144.68|146.19|144.69|146.16|144.66|10
1625410680000|2021-07-04 14:58:00|146.19|144.69|146.22|144.72|146.22|144.72|146.19|144.69|7
1625410690000|2021-07-04 14:58:10|146.23|144.73|146.26|144.76|146.26|144.76|146.23|144.73|10
1625410700000|2021-07-04 14:58:20|146.27|144.77|146.22|144.72|146.27|144.77|146.22|144.72|8
1625410710000|2021-07-04 14:58:30|146.21|144.71|146.12|144.62|146.21|144.71|146.11|144.61|8
1625410720000|2021-07-04 14:58:40|146.11|144.61|146.07|144.57|146.11|144.61|146.07|144.57|4
1625410730000|2021-07-04 14:58:50|146.08|144.58|146.08|144.58|146.09|144.59|146.08|144.58|3
1625410740000|2021-07-04 14:59:00|146.07|144.57|146.11|144.61|146.11|144.61|146.07|144.57|9
1625410750000|2021-07-04 14:59:10|146.1|144.6|146.1|144.6|146.12|144.62|146.1|144.6|6
1625410760000|2021-07-04 14:59:20|146.09|144.59|146.1|144.6|146.1|144.6|146.09|144.59|10
1625410770000|2021-07-04 14:59:30|146.08|144.58|146.09|144.59|146.09|144.59|146.08|144.58|2
1625410780000|2021-07-04 14:59:40|146.08|144.58|146.09|144.59|146.1|144.6|146.08|144.58|6
1625410790000|2021-07-04 14:59:50|146.08|144.58|146.01|144.51|146.09|144.59|146.01|144.51|10
1625410800000|2021-07-04 15:00:00|146.02|144.52|146.05|144.55|146.06|144.56|146.01|144.51|13
1625410810000|2021-07-04 15:00:10|146.06|144.56|146.12|144.62|146.13|144.63|146.06|144.56|11
1625410820000|2021-07-04 15:00:20|146.11|144.61|146.12|144.62|146.12|144.62|146.1|144.6|6
1625410830000|2021-07-04 15:00:30|146.11|144.61|146.1|144.6|146.12|144.62|146.1|144.6|6
1625410840000|2021-07-04 15:00:40|146.11|144.61|146.12|144.62|146.12|144.62|146.1|144.6|8
1625410850000|2021-07-04 15:00:50|146.13|144.63|146.04|144.54|146.14|144.64|146|144.5|13
1625410860000|2021-07-04 15:01:00|146.05|144.55|146.04|144.54|146.06|144.56|146.04|144.54|4
1625410870000|2021-07-04 15:01:10|146.05|144.55|146.07|144.57|146.07|144.57|146.05|144.55|3
1625410880000|2021-07-04 15:01:20|146.06|144.56|146.1|144.6|146.1|144.6|146.06|144.56|5
1625410890000|2021-07-04 15:01:30|146.08|144.58|146.09|144.59|146.1|144.6|146.08|144.58|6
1625410900000|2021-07-04 15:01:40|146.1|144.6|146.1|144.6|146.11|144.61|146.09|144.59|6
1625410910000|2021-07-04 15:01:50|146.09|144.59|146.1|144.6|146.1|144.6|146.09|144.59|2
1625410920000|2021-07-04 15:02:00|146.09|144.59|146.06|144.56|146.09|144.59|146.06|144.56|3
1625410930000|2021-07-04 15:02:10|146.07|144.57|146.06|144.56|146.07|144.57|146.05|144.55|6
1625410940000|2021-07-04 15:02:20|146.05|144.55|146.07|144.57|146.07|144.57|146.05|144.55|5
1625410950000|2021-07-04 15:02:30|146.08|144.58|146.07|144.57|146.08|144.58|146.06|144.56|3
1625410960000|2021-07-04 15:02:40|146.08|144.58|146.07|144.57|146.08|144.58|146.06|144.56|6
1625410970000|2021-07-04 15:02:50|146.06|144.56|146.06|144.56|146.06|144.56|146.06|144.56|1
1625410980000|2021-07-04 15:03:00|146.07|144.57|146.09|144.59|146.1|144.6|146.07|144.57|8
1625410990000|2021-07-04 15:03:10|146.11|144.61|146.12|144.62|146.13|144.63|146.11|144.61|10
1625411000000|2021-07-04 15:03:20|146.11|144.61|146.12|144.62|146.13|144.63|146.11|144.61|8
1625411010000|2021-07-04 15:03:30|146.13|144.63|146.16|144.66|146.16|144.66|146.12|144.62|9
1625411020000|2021-07-04 15:03:40|146.17|144.67|146.19|144.69|146.2|144.7|146.17|144.67|12
1625411030000|2021-07-04 15:03:50|146.2|144.7|146.2|144.7|146.2|144.7|146.19|144.69|9
1625411040000|2021-07-04 15:04:00|146.21|144.71|146.21|144.71|146.22|144.72|146.2|144.7|5
1625411050000|2021-07-04 15:04:10|146.22|144.72|146.21|144.71|146.23|144.73|146.21|144.71|4
1625411060000|2021-07-04 15:04:20|146.2|144.7|146.22|144.72|146.24|144.74|146.2|144.7|4
1625411070000|2021-07-04 15:04:30|146.23|144.73|146.16|144.66|146.23|144.73|146.15|144.65|11
1625411080000|2021-07-04 15:04:40|146.13|144.63|146.14|144.64|146.15|144.65|146.13|144.63|12
1625411090000|2021-07-04 15:04:50|146.15|144.65|146.14|144.64|146.15|144.65|146.13|144.63|4
1625411100000|2021-07-04 15:05:00|146.13|144.63|146.17|144.67|146.18|144.68|146.13|144.63|7
1625411110000|2021-07-04 15:05:10|146.16|144.66|146.17|144.67|146.17|144.67|146.16|144.66|6
1625411120000|2021-07-04 15:05:20|146.18|144.68|146.17|144.67|146.18|144.68|146.17|144.67|6
1625411130000|2021-07-04 15:05:30|146.11|144.61|146.1|144.6|146.12|144.62|146.09|144.59|14
1625411140000|2021-07-04 15:05:40|146.11|144.61|146.08|144.58|146.11|144.61|146.08|144.58|6
1625411150000|2021-07-04 15:05:50|146.07|144.57|146.06|144.56|146.07|144.57|146.06|144.56|10
1625411160000|2021-07-04 15:06:00|146.07|144.57|146.05|144.55|146.07|144.57|146.04|144.54|4
1625411170000|2021-07-04 15:06:10|146.03|144.53|146.02|144.52|146.03|144.53|146.02|144.52|10
1625411180000|2021-07-04 15:06:20|146.03|144.53|146.01|144.51|146.03|144.53|146.01|144.51|7
1625411190000|2021-07-04 15:06:30|146.02|144.52|146.01|144.51|146.03|144.53|146.01|144.51|6
1625411200000|2021-07-04 15:06:40|146.02|144.52|146.01|144.51|146.03|144.53|146|144.5|8
1625411210000|2021-07-04 15:06:50|146|144.5|146.01|144.51|146.01|144.51|146|144.5|8
1625411220000|2021-07-04 15:07:00|146|144.5|145.94|144.44|146|144.5|145.93|144.43|11
1625411230000|2021-07-04 15:07:10|145.93|144.43|145.9|144.4|145.94|144.44|145.9|144.4|9
1625411240000|2021-07-04 15:07:20|145.91|144.41|145.91|144.41|145.93|144.43|145.9|144.4|9
1625411250000|2021-07-04 15:07:30|145.9|144.4|145.9|144.4|145.9|144.4|145.88|144.38|9
1625411260000|2021-07-04 15:07:40|145.91|144.41|145.91|144.41|145.92|144.42|145.9|144.4|5
1625411290000|2021-07-04 15:08:10|145.9|144.4|145.85|144.35|145.9|144.4|145.84|144.34|13
1625411300000|2021-07-04 15:08:20|145.84|144.34|145.84|144.34|145.84|144.34|145.84|144.34|1
1625411310000|2021-07-04 15:08:30|145.83|144.33|145.83|144.33|145.84|144.34|145.83|144.33|7
1625411320000|2021-07-04 15:08:40|145.81|144.31|145.81|144.31|145.82|144.32|145.81|144.31|5
1625411330000|2021-07-04 15:08:50|145.8|144.3|145.8|144.3|145.8|144.3|145.8|144.3|1
1625411340000|2021-07-04 15:09:00|145.81|144.31|145.8|144.3|145.81|144.31|145.8|144.3|2
1625411350000|2021-07-04 15:09:10|145.79|144.29|145.8|144.3|145.8|144.3|145.79|144.29|2
1625411360000|2021-07-04 15:09:20|145.79|144.29|145.82|144.32|145.82|144.32|145.79|144.29|3
1625411370000|2021-07-04 15:09:30|145.83|144.33|145.84|144.34|145.85|144.35|145.83|144.33|6
1625411380000|2021-07-04 15:09:40|145.85|144.35|145.84|144.34|145.85|144.35|145.83|144.33|8
1625411390000|2021-07-04 15:09:50|145.85|144.35|145.84|144.34|145.85|144.35|145.84|144.34|10
1625411400000|2021-07-04 15:10:00|145.85|144.35|145.84|144.34|145.85|144.35|145.83|144.33|6
1625411410000|2021-07-04 15:10:10|145.83|144.33|145.85|144.35|145.85|144.35|145.83|144.33|7
1625411430000|2021-07-04 15:10:30|145.84|144.34|145.8|144.3|145.84|144.34|145.8|144.3|3
1625411440000|2021-07-04 15:10:40|145.82|144.32|145.76|144.26|145.82|144.32|145.76|144.26|8
1625411450000|2021-07-04 15:10:50|145.75|144.25|145.76|144.26|145.76|144.26|145.75|144.25|4
1625411460000|2021-07-04 15:11:00|145.75|144.25|145.78|144.28|145.78|144.28|145.75|144.25|9
1625411470000|2021-07-04 15:11:10|145.79|144.29|145.74|144.24|145.8|144.3|145.74|144.24|12
1625411500000|2021-07-04 15:11:40|145.73|144.23|145.69|144.19|145.73|144.23|145.69|144.19|3
1625411510000|2021-07-04 15:11:50|145.68|144.18|145.66|144.16|145.69|144.19|145.65|144.15|13
1625411520000|2021-07-04 15:12:00|145.67|144.17|145.67|144.17|145.68|144.18|145.67|144.17|5
1625411530000|2021-07-04 15:12:10|145.66|144.16|145.68|144.18|145.68|144.18|145.65|144.15|9
1625411540000|2021-07-04 15:12:20|145.67|144.17|145.66|144.16|145.68|144.18|145.66|144.16|6
1625411550000|2021-07-04 15:12:30|145.67|144.17|145.67|144.17|145.67|144.17|145.67|144.17|1
1625411560000|2021-07-04 15:12:40|145.68|144.18|145.68|144.18|145.69|144.19|145.66|144.16|11
1625411570000|2021-07-04 15:12:50|145.67|144.17|145.66|144.16|145.67|144.17|145.65|144.15|6
1625411580000|2021-07-04 15:13:00|145.67|144.17|145.66|144.16|145.68|144.18|145.66|144.16|8
1625411590000|2021-07-04 15:13:10|145.65|144.15|145.66|144.16|145.67|144.17|145.65|144.15|4
1625411600000|2021-07-04 15:13:20|145.65|144.15|145.64|144.14|145.66|144.16|145.64|144.14|4
1625411610000|2021-07-04 15:13:30|145.63|144.13|145.62|144.12|145.64|144.14|145.62|144.12|6
1625411620000|2021-07-04 15:13:40|145.63|144.13|145.62|144.12|145.63|144.13|145.62|144.12|2
1625411630000|2021-07-04 15:13:50|145.61|144.11|145.62|144.12|145.63|144.13|145.61|144.11|14
1625411640000|2021-07-04 15:14:00|145.63|144.13|145.63|144.13|145.63|144.13|145.62|144.12|9
1625411650000|2021-07-04 15:14:10|145.64|144.14|145.71|144.21|145.72|144.22|145.63|144.13|13
1625411660000|2021-07-04 15:14:20|145.7|144.2|145.7|144.2|145.71|144.21|145.68|144.18|7
1625411670000|2021-07-04 15:14:30|145.69|144.19|145.71|144.21|145.72|144.22|145.69|144.19|3
1625411680000|2021-07-04 15:14:40|145.72|144.22|145.71|144.21|145.73|144.23|145.71|144.21|6
1625411690000|2021-07-04 15:14:50|145.72|144.22|145.66|144.16|145.72|144.22|145.65|144.15|10
1625411700000|2021-07-04 15:15:00|145.65|144.15|145.67|144.17|145.68|144.18|145.65|144.15|17
1625411710000|2021-07-04 15:15:10|145.66|144.16|145.66|144.16|145.67|144.17|145.66|144.16|5
1625411720000|2021-07-04 15:15:20|145.65|144.15|145.6|144.1|145.66|144.16|145.58|144.08|9
1625411730000|2021-07-04 15:15:30|145.59|144.09|145.57|144.07|145.59|144.09|145.56|144.06|7
1625411740000|2021-07-04 15:15:40|145.55|144.05|145.55|144.05|145.56|144.06|145.54|144.04|7
1625411750000|2021-07-04 15:15:50|145.56|144.06|145.56|144.06|145.58|144.08|145.55|144.05|10
1625411760000|2021-07-04 15:16:00|145.55|144.05|145.55|144.05|145.56|144.06|145.55|144.05|3
1625411770000|2021-07-04 15:16:10|145.56|144.06|145.54|144.04|145.56|144.06|145.54|144.04|3
1625411780000|2021-07-04 15:16:20|145.55|144.05|145.55|144.05|145.57|144.07|145.55|144.05|4
1625411790000|2021-07-04 15:16:30|145.56|144.06|145.56|144.06|145.56|144.06|145.55|144.05|5
1625411800000|2021-07-04 15:16:40|145.55|144.05|145.55|144.05|145.55|144.05|145.54|144.04|7
1625411810000|2021-07-04 15:16:50|145.56|144.06|145.55|144.05|145.56|144.06|145.55|144.05|2
1625411820000|2021-07-04 15:17:00|145.56|144.06|145.55|144.05|145.56|144.06|145.54|144.04|10
1625411830000|2021-07-04 15:17:10|145.56|144.06|145.55|144.05|145.56|144.06|145.55|144.05|4
1625411840000|2021-07-04 15:17:20|145.54|144.04|145.55|144.05|145.55|144.05|145.54|144.04|6
1625411850000|2021-07-04 15:17:30|145.56|144.06|145.56|144.06|145.56|144.06|145.55|144.05|3
1625411870000|2021-07-04 15:17:50|145.57|144.07|145.68|144.18|145.68|144.18|145.57|144.07|10
1625411880000|2021-07-04 15:18:00|145.71|144.21|145.71|144.21|145.71|144.21|145.71|144.21|1
1625411890000|2021-07-04 15:18:10|145.72|144.22|145.71|144.21|145.72|144.22|145.71|144.21|10
1625411900000|2021-07-04 15:18:20|145.72|144.22|145.72|144.22|145.73|144.23|145.71|144.21|5
1625411910000|2021-07-04 15:18:30|145.73|144.23|145.76|144.26|145.76|144.26|145.73|144.23|3
1625411920000|2021-07-04 15:18:40|145.75|144.25|145.75|144.25|145.76|144.26|145.74|144.24|7
1625411930000|2021-07-04 15:18:50|145.76|144.26|145.77|144.27|145.77|144.27|145.75|144.25|10
1625411940000|2021-07-04 15:19:00|145.76|144.26|145.78|144.28|145.78|144.28|145.75|144.25|4
1625411950000|2021-07-04 15:19:10|145.77|144.27|145.77|144.27|145.78|144.28|145.77|144.27|3
1625411960000|2021-07-04 15:19:20|145.78|144.28|145.77|144.27|145.78|144.28|145.76|144.26|6
1625411970000|2021-07-04 15:19:30|145.76|144.26|145.76|144.26|145.77|144.27|145.76|144.26|3
1625411980000|2021-07-04 15:19:40|145.75|144.25|145.67|144.17|145.75|144.25|145.66|144.16|8
1625411990000|2021-07-04 15:19:50|145.66|144.16|145.58|144.08|145.67|144.17|145.58|144.08|13
1625412000000|2021-07-04 15:20:00|145.59|144.09|145.64|144.14|145.64|144.14|145.58|144.08|9
1625412010000|2021-07-04 15:20:10|145.66|144.16|145.71|144.21|145.72|144.22|145.66|144.16|7
1625412020000|2021-07-04 15:20:20|145.7|144.2|145.68|144.18|145.7|144.2|145.66|144.16|8
1625412030000|2021-07-04 15:20:30|145.69|144.19|145.72|144.22|145.74|144.24|145.69|144.19|11
1625412040000|2021-07-04 15:20:40|145.71|144.21|145.71|144.21|145.72|144.22|145.69|144.19|9
1625412050000|2021-07-04 15:20:50|145.7|144.2|145.68|144.18|145.71|144.21|145.68|144.18|9
1625412060000|2021-07-04 15:21:00|145.69|144.19|145.7|144.2|145.7|144.2|145.68|144.18|6
1625412070000|2021-07-04 15:21:10|145.69|144.19|145.7|144.2|145.7|144.2|145.69|144.19|2
1625412080000|2021-07-04 15:21:20|145.69|144.19|145.7|144.2|145.7|144.2|145.69|144.19|4
1625412090000|2021-07-04 15:21:30|145.69|144.19|145.64|144.14|145.69|144.19|145.64|144.14|5
1625412100000|2021-07-04 15:21:40|145.65|144.15|145.65|144.15|145.65|144.15|145.65|144.15|1
1625412120000|2021-07-04 15:22:00|145.64|144.14|145.67|144.17|145.68|144.18|145.64|144.14|8
1625412130000|2021-07-04 15:22:10|145.65|144.15|145.64|144.14|145.66|144.16|145.64|144.14|6
1625412160000|2021-07-04 15:22:40|145.65|144.15|145.64|144.14|145.65|144.15|145.64|144.14|2
1625412170000|2021-07-04 15:22:50|145.65|144.15|145.65|144.15|145.65|144.15|145.65|144.15|1
1625412180000|2021-07-04 15:23:00|145.67|144.17|145.69|144.19|145.71|144.21|145.67|144.17|7
1625412190000|2021-07-04 15:23:10|145.68|144.18|145.67|144.17|145.68|144.18|145.67|144.17|2
1625412200000|2021-07-04 15:23:20|145.66|144.16|145.66|144.16|145.67|144.17|145.66|144.16|5
1625412210000|2021-07-04 15:23:30|145.67|144.17|145.65|144.15|145.67|144.17|145.65|144.15|7
1625412220000|2021-07-04 15:23:40|145.66|144.16|145.66|144.16|145.66|144.16|145.65|144.15|3
1625412230000|2021-07-04 15:23:50|145.67|144.17|145.67|144.17|145.67|144.17|145.67|144.17|1
1625412250000|2021-07-04 15:24:10|145.66|144.16|145.67|144.17|145.67|144.17|145.66|144.16|2
1625412260000|2021-07-04 15:24:20|145.66|144.16|145.64|144.14|145.66|144.16|145.64|144.14|9
1625412270000|2021-07-04 15:24:30|145.65|144.15|145.65|144.15|145.65|144.15|145.64|144.14|7
1625412300000|2021-07-04 15:25:00|145.64|144.14|145.66|144.16|145.66|144.16|145.64|144.14|2
1625412310000|2021-07-04 15:25:10|145.67|144.17|145.64|144.14|145.67|144.17|145.64|144.14|6
1625412320000|2021-07-04 15:25:20|145.63|144.13|145.55|144.05|145.63|144.13|145.55|144.05|11
1625412330000|2021-07-04 15:25:30|145.56|144.06|145.58|144.08|145.59|144.09|145.56|144.06|7
1625412340000|2021-07-04 15:25:40|145.59|144.09|145.56|144.06|145.6|144.1|145.56|144.06|10
1625412350000|2021-07-04 15:25:50|145.57|144.07|145.53|144.03|145.57|144.07|145.53|144.03|8
1625412360000|2021-07-04 15:26:00|145.52|144.02|145.52|144.02|145.52|144.02|145.52|144.02|1
1625412370000|2021-07-04 15:26:10|145.53|144.03|145.52|144.02|145.53|144.03|145.52|144.02|2
1625412380000|2021-07-04 15:26:20|145.51|144.01|145.5|144|145.52|144.02|145.5|144|8
1625412390000|2021-07-04 15:26:30|145.51|144.01|145.5|144|145.51|144.01|145.5|144|2
1625412410000|2021-07-04 15:26:50|145.51|144.01|145.53|144.03|145.53|144.03|145.51|144.01|5
1625412420000|2021-07-04 15:27:00|145.52|144.02|145.53|144.03|145.53|144.03|145.51|144.01|6
1625412430000|2021-07-04 15:27:10|145.52|144.02|145.49|143.99|145.52|144.02|145.49|143.99|6
1625412440000|2021-07-04 15:27:20|145.48|143.98|145.49|143.99|145.49|143.99|145.48|143.98|2
1625412450000|2021-07-04 15:27:30|145.5|144|145.51|144.01|145.51|144.01|145.5|144|2
1625412460000|2021-07-04 15:27:40|145.52|144.02|145.52|144.02|145.52|144.02|145.52|144.02|1
1625412470000|2021-07-04 15:27:50|145.51|144.01|145.53|144.03|145.53|144.03|145.51|144.01|2
1625412480000|2021-07-04 15:28:00|145.55|144.05|145.55|144.05|145.55|144.05|145.55|144.05|1
1625412500000|2021-07-04 15:28:20|145.56|144.06|145.56|144.06|145.56|144.06|145.55|144.05|3
1625412520000|2021-07-04 15:28:40|145.57|144.07|145.57|144.07|145.57|144.07|145.57|144.07|1
1625412530000|2021-07-04 15:28:50|145.56|144.06|145.57|144.07|145.57|144.07|145.56|144.06|2
1625412540000|2021-07-04 15:29:00|145.58|144.08|145.65|144.15|145.65|144.15|145.57|144.07|7
1625412550000|2021-07-04 15:29:10|145.66|144.16|145.66|144.16|145.67|144.17|145.66|144.16|5
1625412560000|2021-07-04 15:29:20|145.64|144.14|145.59|144.09|145.64|144.14|145.59|144.09|8
1625412570000|2021-07-04 15:29:30|145.58|144.08|145.57|144.07|145.6|144.1|145.57|144.07|6
1625412580000|2021-07-04 15:29:40|145.58|144.08|145.59|144.09|145.59|144.09|145.57|144.07|4
1625412590000|2021-07-04 15:29:50|145.6|144.1|145.63|144.13|145.63|144.13|145.59|144.09|7
1625412600000|2021-07-04 15:30:00|145.62|144.12|145.63|144.13|145.64|144.14|145.62|144.12|4
1625412610000|2021-07-04 15:30:10|145.64|144.14|145.66|144.16|145.67|144.17|145.64|144.14|4
1625412620000|2021-07-04 15:30:20|145.67|144.17|145.67|144.17|145.67|144.17|145.67|144.17|1
1625412630000|2021-07-04 15:30:30|145.68|144.18|145.67|144.17|145.68|144.18|145.67|144.17|2
1625412640000|2021-07-04 15:30:40|145.68|144.18|145.68|144.18|145.68|144.18|145.68|144.18|1
1625412650000|2021-07-04 15:30:50|145.69|144.19|145.71|144.21|145.72|144.22|145.69|144.19|5
1625412660000|2021-07-04 15:31:00|145.7|144.2|145.68|144.18|145.72|144.22|145.68|144.18|9
1625412670000|2021-07-04 15:31:10|145.69|144.19|145.68|144.18|145.69|144.19|145.68|144.18|2
1625412680000|2021-07-04 15:31:20|145.69|144.19|145.69|144.19|145.71|144.21|145.69|144.19|7
1625412690000|2021-07-04 15:31:30|145.71|144.21|145.68|144.18|145.71|144.21|145.68|144.18|4
1625412700000|2021-07-04 15:31:40|145.67|144.17|145.58|144.08|145.67|144.17|145.57|144.07|15
1625412720000|2021-07-04 15:32:00|145.59|144.09|145.59|144.09|145.59|144.09|145.59|144.09|1
1625412730000|2021-07-04 15:32:10|145.6|144.1|145.57|144.07|145.6|144.1|145.57|144.07|4
1625412740000|2021-07-04 15:32:20|145.58|144.08|145.59|144.09|145.59|144.09|145.58|144.08|2
1625412760000|2021-07-04 15:32:40|145.58|144.08|145.59|144.09|145.59|144.09|145.58|144.08|2
1625412770000|2021-07-04 15:32:50|145.58|144.08|145.58|144.08|145.58|144.08|145.58|144.08|1
1625412780000|2021-07-04 15:33:00|145.57|144.07|145.58|144.08|145.58|144.08|145.57|144.07|8
1625412790000|2021-07-04 15:33:10|145.59|144.09|145.61|144.11|145.61|144.11|145.59|144.09|7
1625412800000|2021-07-04 15:33:20|145.6|144.1|145.61|144.11|145.62|144.12|145.6|144.1|6
1625412850000|2021-07-04 15:34:10|145.6|144.1|145.61|144.11|145.61|144.11|145.6|144.1|2
1625412860000|2021-07-04 15:34:20|145.62|144.12|145.63|144.13|145.65|144.15|145.62|144.12|7
1625412870000|2021-07-04 15:34:30|145.64|144.14|145.65|144.15|145.66|144.16|145.64|144.14|4
1625412880000|2021-07-04 15:34:40|145.66|144.16|145.66|144.16|145.67|144.17|145.66|144.16|3
1625412890000|2021-07-04 15:34:50|145.67|144.17|145.72|144.22|145.72|144.22|145.66|144.16|6
1625412900000|2021-07-04 15:35:00|145.75|144.25|145.76|144.26|145.78|144.28|145.75|144.25|9
1625412920000|2021-07-04 15:35:20|145.78|144.28|145.78|144.28|145.78|144.28|145.77|144.27|5
1625412930000|2021-07-04 15:35:30|145.77|144.27|145.78|144.28|145.78|144.28|145.76|144.26|4
1625412940000|2021-07-04 15:35:40|145.77|144.27|145.79|144.29|145.79|144.29|145.77|144.27|7
1625412950000|2021-07-04 15:35:50|145.78|144.28|145.77|144.27|145.78|144.28|145.77|144.27|2
1625412960000|2021-07-04 15:36:00|145.78|144.28|145.78|144.28|145.78|144.28|145.77|144.27|3
1625412970000|2021-07-04 15:36:10|145.79|144.29|145.79|144.29|145.79|144.29|145.78|144.28|9
1625412980000|2021-07-04 15:36:20|145.78|144.28|145.79|144.29|145.79|144.29|145.77|144.27|7
1625412990000|2021-07-04 15:36:30|145.8|144.3|145.81|144.31|145.83|144.33|145.79|144.29|16
1625413000000|2021-07-04 15:36:40|145.8|144.3|145.82|144.32|145.82|144.32|145.79|144.29|12
1625413010000|2021-07-04 15:36:50|145.83|144.33|145.83|144.33|145.83|144.33|145.82|144.32|5
1625413020000|2021-07-04 15:37:00|145.82|144.32|145.81|144.31|145.83|144.33|145.81|144.31|12
1625413030000|2021-07-04 15:37:10|145.82|144.32|145.8|144.3|145.82|144.32|145.8|144.3|5
1625413040000|2021-07-04 15:37:20|145.81|144.31|145.83|144.33|145.83|144.33|145.8|144.3|6
1625413050000|2021-07-04 15:37:30|145.82|144.32|145.82|144.32|145.82|144.32|145.82|144.32|1
1625413060000|2021-07-04 15:37:40|145.81|144.31|145.82|144.32|145.83|144.33|145.81|144.31|6
1625413070000|2021-07-04 15:37:50|145.81|144.31|145.83|144.33|145.85|144.35|145.81|144.31|12
1625413080000|2021-07-04 15:38:00|145.82|144.32|145.82|144.32|145.83|144.33|145.81|144.31|13
1625413090000|2021-07-04 15:38:10|145.81|144.31|145.81|144.31|145.82|144.32|145.81|144.31|7
1625413110000|2021-07-04 15:38:30|145.82|144.32|145.83|144.33|145.83|144.33|145.81|144.31|10
1625413120000|2021-07-04 15:38:40|145.84|144.34|145.9|144.4|145.91|144.41|145.84|144.34|8
1625413130000|2021-07-04 15:38:50|145.91|144.41|145.9|144.4|145.91|144.41|145.9|144.4|4
1625413140000|2021-07-04 15:39:00|145.91|144.41|145.91|144.41|145.92|144.42|145.9|144.4|5
1625413150000|2021-07-04 15:39:10|145.9|144.4|145.94|144.44|145.95|144.45|145.9|144.4|5
1625413160000|2021-07-04 15:39:20|145.95|144.45|145.94|144.44|145.95|144.45|145.92|144.42|10
1625413170000|2021-07-04 15:39:30|145.95|144.45|146|144.5|146|144.5|145.95|144.45|5
1625413180000|2021-07-04 15:39:40|146.01|144.51|146.03|144.53|146.03|144.53|146|144.5|5
1625413190000|2021-07-04 15:39:50|146.04|144.54|146.06|144.56|146.06|144.56|146.03|144.53|9
1625413200000|2021-07-04 15:40:00|146.07|144.57|146.05|144.55|146.07|144.57|146.05|144.55|6
1625413210000|2021-07-04 15:40:10|146.06|144.56|146.04|144.54|146.06|144.56|146.04|144.54|7
1625413220000|2021-07-04 15:40:20|146.03|144.53|146.04|144.54|146.04|144.54|146.02|144.52|6
1625413230000|2021-07-04 15:40:30|146.05|144.55|146.08|144.58|146.08|144.58|146.01|144.51|12
1625413240000|2021-07-04 15:40:40|146.1|144.6|146.1|144.6|146.11|144.61|146.09|144.59|6
1625413250000|2021-07-04 15:40:50|146.11|144.61|146|144.5|146.11|144.61|146|144.5|11
1625413260000|2021-07-04 15:41:00|146.01|144.51|146.01|144.51|146.02|144.52|146|144.5|9
1625413270000|2021-07-04 15:41:10|146.02|144.52|146.01|144.51|146.02|144.52|146.01|144.51|6
1625413280000|2021-07-04 15:41:20|145.99|144.49|145.95|144.45|145.99|144.49|145.94|144.44|12
1625413310000|2021-07-04 15:41:50|145.94|144.44|145.94|144.44|145.94|144.44|145.94|144.44|1
1625413330000|2021-07-04 15:42:10|145.95|144.45|145.94|144.44|145.95|144.45|145.94|144.44|2
1625413360000|2021-07-04 15:42:40|145.91|144.41|145.95|144.45|145.95|144.45|145.91|144.41|5
1625413410000|2021-07-04 15:43:30|145.96|144.46|145.93|144.43|145.96|144.46|145.92|144.42|5
1625413420000|2021-07-04 15:43:40|145.95|144.45|145.97|144.47|145.98|144.48|145.94|144.44|7
1625413430000|2021-07-04 15:43:50|145.98|144.48|145.95|144.45|145.98|144.48|145.95|144.45|4
1625413440000|2021-07-04 15:44:00|145.97|144.47|145.99|144.49|145.99|144.49|145.97|144.47|7
1625413450000|2021-07-04 15:44:10|146|144.5|145.99|144.49|146|144.5|145.98|144.48|10
1625413460000|2021-07-04 15:44:20|145.98|144.48|145.98|144.48|145.98|144.48|145.97|144.47|9
1625413470000|2021-07-04 15:44:30|145.97|144.47|145.98|144.48|145.98|144.48|145.97|144.47|6
1625413480000|2021-07-04 15:44:40|145.97|144.47|145.96|144.46|145.98|144.48|145.96|144.46|14
1625413490000|2021-07-04 15:44:50|145.95|144.45|145.93|144.43|145.95|144.45|145.92|144.42|5
1625413500000|2021-07-04 15:45:00|145.92|144.42|145.9|144.4|145.92|144.42|145.9|144.4|3
1625413520000|2021-07-04 15:45:20|145.88|144.38|145.92|144.42|145.92|144.42|145.88|144.38|12
1625413530000|2021-07-04 15:45:30|145.91|144.41|145.91|144.41|145.92|144.42|145.91|144.41|5
1625413540000|2021-07-04 15:45:40|145.92|144.42|145.91|144.41|145.92|144.42|145.91|144.41|8
1625413550000|2021-07-04 15:45:50|145.92|144.42|145.9|144.4|145.92|144.42|145.9|144.4|7
1625413560000|2021-07-04 15:46:00|145.91|144.41|145.9|144.4|145.91|144.41|145.89|144.39|6
1625413570000|2021-07-04 15:46:10|145.89|144.39|145.89|144.39|145.9|144.4|145.86|144.36|11
1625413580000|2021-07-04 15:46:20|145.88|144.38|145.86|144.36|145.89|144.39|145.86|144.36|9
1625413590000|2021-07-04 15:46:30|145.85|144.35|145.85|144.35|145.86|144.36|145.85|144.35|3
1625413600000|2021-07-04 15:46:40|145.86|144.36|145.85|144.35|145.86|144.36|145.85|144.35|2
1625413610000|2021-07-04 15:46:50|145.84|144.34|145.79|144.29|145.84|144.34|145.79|144.29|5
1625413620000|2021-07-04 15:47:00|145.8|144.3|145.81|144.31|145.81|144.31|145.8|144.3|2
1625413630000|2021-07-04 15:47:10|145.82|144.32|145.78|144.28|145.85|144.35|145.78|144.28|12
1625413640000|2021-07-04 15:47:20|145.76|144.26|145.75|144.25|145.76|144.26|145.74|144.24|4
1625413650000|2021-07-04 15:47:30|145.76|144.26|145.74|144.24|145.77|144.27|145.74|144.24|13
1625413660000|2021-07-04 15:47:40|145.75|144.25|145.75|144.25|145.76|144.26|145.74|144.24|9
1625413670000|2021-07-04 15:47:50|145.76|144.26|145.75|144.25|145.76|144.26|145.75|144.25|6
1625413680000|2021-07-04 15:48:00|145.76|144.26|145.76|144.26|145.76|144.26|145.76|144.26|1
1625413690000|2021-07-04 15:48:10|145.77|144.27|145.76|144.26|145.77|144.27|145.76|144.26|4
1625413700000|2021-07-04 15:48:20|145.77|144.27|145.77|144.27|145.77|144.27|145.77|144.27|1
1625413710000|2021-07-04 15:48:30|145.78|144.28|145.82|144.32|145.82|144.32|145.78|144.28|4
1625413720000|2021-07-04 15:48:40|145.81|144.31|145.81|144.31|145.83|144.33|145.81|144.31|3
1625413730000|2021-07-04 15:48:50|145.8|144.3|145.81|144.31|145.82|144.32|145.8|144.3|5
1625413740000|2021-07-04 15:49:00|145.82|144.32|145.82|144.32|145.82|144.32|145.81|144.31|3
1625413750000|2021-07-04 15:49:10|145.84|144.34|145.89|144.39|145.89|144.39|145.84|144.34|8
1625413760000|2021-07-04 15:49:20|145.88|144.38|145.9|144.4|145.91|144.41|145.88|144.38|9
1625413780000|2021-07-04 15:49:40|145.89|144.39|145.89|144.39|145.9|144.4|145.89|144.39|3
1625413790000|2021-07-04 15:49:50|145.9|144.4|145.95|144.45|145.95|144.45|145.9|144.4|6
1625413800000|2021-07-04 15:50:00|145.94|144.44|145.88|144.38|145.94|144.44|145.88|144.38|6
1625413810000|2021-07-04 15:50:10|145.87|144.37|145.88|144.38|145.88|144.38|145.86|144.36|4
1625413820000|2021-07-04 15:50:20|145.87|144.37|145.84|144.34|145.88|144.38|145.82|144.32|11
1625413830000|2021-07-04 15:50:30|145.83|144.33|145.85|144.35|145.85|144.35|145.83|144.33|5
1625413840000|2021-07-04 15:50:40|145.86|144.36|145.88|144.38|145.89|144.39|145.86|144.36|9
1625413850000|2021-07-04 15:50:50|145.87|144.37|145.9|144.4|145.91|144.41|145.87|144.37|10
1625413860000|2021-07-04 15:51:00|145.91|144.41|145.94|144.44|145.94|144.44|145.9|144.4|7
1625413870000|2021-07-04 15:51:10|145.95|144.45|145.94|144.44|145.95|144.45|145.94|144.44|4
1625413880000|2021-07-04 15:51:20|145.95|144.45|145.93|144.43|145.96|144.46|145.93|144.43|7
1625413890000|2021-07-04 15:51:30|145.92|144.42|145.93|144.43|145.93|144.43|145.92|144.42|2
1625413900000|2021-07-04 15:51:40|145.94|144.44|145.93|144.43|145.94|144.44|145.93|144.43|4
1625413920000|2021-07-04 15:52:00|145.92|144.42|146|144.5|146|144.5|145.92|144.42|9
1625413940000|2021-07-04 15:52:20|146.01|144.51|146.04|144.54|146.04|144.54|146.01|144.51|8
1625413950000|2021-07-04 15:52:30|146.05|144.55|146.09|144.59|146.09|144.59|146.05|144.55|3
1625413960000|2021-07-04 15:52:40|146.08|144.58|146.1|144.6|146.1|144.6|146.08|144.58|6
1625413970000|2021-07-04 15:52:50|146.11|144.61|146.15|144.65|146.15|144.65|146.11|144.61|4
1625413980000|2021-07-04 15:53:00|146.16|144.66|146.16|144.66|146.16|144.66|146.15|144.65|5
1625413990000|2021-07-04 15:53:10|146.17|144.67|146.16|144.66|146.19|144.69|146.16|144.66|8
1625414000000|2021-07-04 15:53:20|146.17|144.67|146.15|144.65|146.17|144.67|146.15|144.65|5
1625414010000|2021-07-04 15:53:30|146.16|144.66|146.15|144.65|146.16|144.66|146.15|144.65|8
1625414020000|2021-07-04 15:53:40|146.14|144.64|146.13|144.63|146.14|144.64|146.12|144.62|13
1625414030000|2021-07-04 15:53:50|146.14|144.64|146.14|144.64|146.15|144.65|146.14|144.64|5
1625414040000|2021-07-04 15:54:00|146.15|144.65|146.15|144.65|146.15|144.65|146.13|144.63|9
1625414050000|2021-07-04 15:54:10|146.16|144.66|146.2|144.7|146.2|144.7|146.16|144.66|11
1625414060000|2021-07-04 15:54:20|146.21|144.71|146.29|144.79|146.29|144.79|146.21|144.71|18
1625414070000|2021-07-04 15:54:30|146.28|144.78|146.25|144.75|146.29|144.79|146.25|144.75|6
1625414080000|2021-07-04 15:54:40|146.26|144.76|146.24|144.74|146.27|144.77|146.24|144.74|11
1625414090000|2021-07-04 15:54:50|146.25|144.75|146.27|144.77|146.27|144.77|146.24|144.74|10
1625414100000|2021-07-04 15:55:00|146.28|144.78|146.37|144.87|146.37|144.87|146.28|144.78|16
1625414110000|2021-07-04 15:55:10|146.36|144.86|146.44|144.94|146.45|144.95|146.36|144.86|14
1625414120000|2021-07-04 15:55:20|146.45|144.95|146.46|144.96|146.47|144.97|146.45|144.95|8
1625414130000|2021-07-04 15:55:30|146.47|144.97|146.45|144.95|146.47|144.97|146.45|144.95|6
1625414140000|2021-07-04 15:55:40|146.46|144.96|146.37|144.87|146.46|144.96|146.37|144.87|19
1625414150000|2021-07-04 15:55:50|146.38|144.88|146.46|144.96|146.47|144.97|146.37|144.87|10
1625414160000|2021-07-04 15:56:00|146.5|145|146.58|145.08|146.58|145.08|146.5|145|9
1625414170000|2021-07-04 15:56:10|146.57|145.07|146.58|145.08|146.58|145.08|146.57|145.07|12
1625414180000|2021-07-04 15:56:20|146.57|145.07|146.61|145.11|146.61|145.11|146.49|144.99|17
1625414190000|2021-07-04 15:56:30|146.62|145.12|146.61|145.11|146.62|145.12|146.6|145.1|4
1625414200000|2021-07-04 15:56:40|146.6|145.1|146.61|145.11|146.61|145.11|146.6|145.1|4
1625414210000|2021-07-04 15:56:50|146.62|145.12|146.6|145.1|146.62|145.12|146.6|145.1|5
1625414220000|2021-07-04 15:57:00|146.61|145.11|146.62|145.12|146.62|145.12|146.61|145.11|4
1625414230000|2021-07-04 15:57:10|146.61|145.11|146.58|145.08|146.61|145.11|146.57|145.07|5
1625414240000|2021-07-04 15:57:20|146.59|145.09|146.59|145.09|146.6|145.1|146.58|145.08|7
1625414250000|2021-07-04 15:57:30|146.58|145.08|146.58|145.08|146.59|145.09|146.58|145.08|5
1625414260000|2021-07-04 15:57:40|146.59|145.09|146.59|145.09|146.6|145.1|146.58|145.08|5
1625414270000|2021-07-04 15:57:50|146.58|145.08|146.59|145.09|146.6|145.1|146.58|145.08|4
1625414280000|2021-07-04 15:58:00|146.6|145.1|146.59|145.09|146.6|145.1|146.59|145.09|4
1625414290000|2021-07-04 15:58:10|146.6|145.1|146.59|145.09|146.6|145.1|146.59|145.09|6
1625414300000|2021-07-04 15:58:20|146.6|145.1|146.59|145.09|146.61|145.11|146.59|145.09|5
1625414310000|2021-07-04 15:58:30|146.6|145.1|146.61|145.11|146.61|145.11|146.6|145.1|4
1625414320000|2021-07-04 15:58:40|146.6|145.1|146.66|145.16|146.66|145.16|146.6|145.1|9
1625414330000|2021-07-04 15:58:50|146.65|145.15|146.73|145.23|146.75|145.25|146.65|145.15|10
1625414340000|2021-07-04 15:59:00|146.71|145.21|146.67|145.17|146.71|145.21|146.66|145.16|14
1625414350000|2021-07-04 15:59:10|146.66|145.16|146.63|145.13|146.68|145.18|146.63|145.13|10
1625414360000|2021-07-04 15:59:20|146.64|145.14|146.63|145.13|146.64|145.14|146.63|145.13|2
1625414370000|2021-07-04 15:59:30|146.62|145.12|146.62|145.12|146.62|145.12|146.62|145.12|1
1625414380000|2021-07-04 15:59:40|146.61|145.11|146.54|145.04|146.61|145.11|146.53|145.03|8
1625414390000|2021-07-04 15:59:50|146.53|145.03|146.66|145.16|146.66|145.16|146.51|145.01|16
1625414400000|2021-07-04 16:00:00|146.67|145.17|146.99|145.49|146.99|145.49|146.67|145.17|18
1625414410000|2021-07-04 16:00:10|147|145.5|147.18|145.68|147.18|145.68|146.99|145.49|23
1625414420000|2021-07-04 16:00:20|147.21|145.71|146.78|145.28|147.21|145.71|146.73|145.23|24
1625414430000|2021-07-04 16:00:30|146.79|145.29|146.69|145.19|146.79|145.29|146.69|145.19|13
1625414440000|2021-07-04 16:00:40|146.7|145.2|146.65|145.15|146.73|145.23|146.65|145.15|18
1625414450000|2021-07-04 16:00:50|146.66|145.16|146.62|145.12|146.67|145.17|146.62|145.12|20
1625414460000|2021-07-04 16:01:00|146.61|145.11|146.66|145.16|146.66|145.16|146.58|145.08|10
1625414470000|2021-07-04 16:01:10|146.67|145.17|146.73|145.23|146.74|145.24|146.67|145.17|18
1625414480000|2021-07-04 16:01:20|146.72|145.22|146.64|145.14|146.75|145.25|146.64|145.14|9
1625414490000|2021-07-04 16:01:30|146.63|145.13|146.75|145.25|146.75|145.25|146.62|145.12|19
1625414500000|2021-07-04 16:01:40|146.76|145.26|146.59|145.09|146.77|145.27|146.59|145.09|16
1625414510000|2021-07-04 16:01:50|146.57|145.07|146.38|144.88|146.57|145.07|146.37|144.87|17
1625414520000|2021-07-04 16:02:00|146.37|144.87|146.35|144.85|146.38|144.88|146.33|144.83|11
1625414530000|2021-07-04 16:02:10|146.34|144.84|146.22|144.72|146.34|144.84|146.22|144.72|11
1625414540000|2021-07-04 16:02:20|146.21|144.71|146.29|144.79|146.32|144.82|146.21|144.71|17
1625414550000|2021-07-04 16:02:30|146.27|144.77|146.22|144.72|146.27|144.77|146.22|144.72|16
1625414560000|2021-07-04 16:02:40|146.23|144.73|146.14|144.64|146.23|144.73|146.14|144.64|9
1625414570000|2021-07-04 16:02:50|146.13|144.63|146.07|144.57|146.13|144.63|146.04|144.54|15
1625414580000|2021-07-04 16:03:00|146.06|144.56|146.18|144.68|146.18|144.68|146.05|144.55|24
1625414590000|2021-07-04 16:03:10|146.19|144.69|146.17|144.67|146.25|144.75|146.16|144.66|20
1625414600000|2021-07-04 16:03:20|146.18|144.68|146.1|144.6|146.18|144.68|146.1|144.6|10
1625414610000|2021-07-04 16:03:30|146.09|144.59|146.12|144.62|146.14|144.64|146.09|144.59|18
1625414620000|2021-07-04 16:03:40|146.11|144.61|146.02|144.52|146.11|144.61|146.02|144.52|14
1625414630000|2021-07-04 16:03:50|146.03|144.53|146.12|144.62|146.12|144.62|146.03|144.53|12
1625414640000|2021-07-04 16:04:00|146.13|144.63|146.15|144.65|146.15|144.65|146.12|144.62|8
1625414650000|2021-07-04 16:04:10|146.16|144.66|146.2|144.7|146.24|144.74|146.16|144.66|10
1625414660000|2021-07-04 16:04:20|146.19|144.69|146.14|144.64|146.19|144.69|146.12|144.62|12
1625414670000|2021-07-04 16:04:30|146.13|144.63|146.13|144.63|146.14|144.64|146.13|144.63|5
1625414680000|2021-07-04 16:04:40|146.14|144.64|146.2|144.7|146.2|144.7|146.13|144.63|9
1625414690000|2021-07-04 16:04:50|146.21|144.71|146.09|144.59|146.21|144.71|146.09|144.59|10
1625414700000|2021-07-04 16:05:00|146.1|144.6|146.1|144.6|146.15|144.65|146.08|144.58|16
1625414710000|2021-07-04 16:05:10|146.09|144.59|146.08|144.58|146.1|144.6|146.07|144.57|10
1625414720000|2021-07-04 16:05:20|146.07|144.57|146.06|144.56|146.08|144.58|146.06|144.56|8
1625414730000|2021-07-04 16:05:30|146.07|144.57|146.05|144.55|146.08|144.58|146.05|144.55|6
1625414740000|2021-07-04 16:05:40|146.06|144.56|146.03|144.53|146.06|144.56|146.03|144.53|8
1625414750000|2021-07-04 16:05:50|146.02|144.52|146.06|144.56|146.14|144.64|146.02|144.52|15
1625414760000|2021-07-04 16:06:00|146.03|144.53|145.95|144.45|146.03|144.53|145.95|144.45|8
1625414770000|2021-07-04 16:06:10|145.94|144.44|145.84|144.34|145.95|144.45|145.83|144.33|19
1625414780000|2021-07-04 16:06:20|145.85|144.35|145.84|144.34|145.89|144.39|145.84|144.34|9
1625414790000|2021-07-04 16:06:30|145.85|144.35|145.83|144.33|145.86|144.36|145.82|144.32|15
1625414800000|2021-07-04 16:06:40|145.84|144.34|145.88|144.38|145.88|144.38|145.82|144.32|13
1625414810000|2021-07-04 16:06:50|145.89|144.39|145.86|144.36|145.89|144.39|145.86|144.36|3
1625414820000|2021-07-04 16:07:00|145.85|144.35|145.94|144.44|145.94|144.44|145.81|144.31|12
1625414830000|2021-07-04 16:07:10|145.93|144.43|145.88|144.38|145.93|144.43|145.87|144.37|9
1625414840000|2021-07-04 16:07:20|145.89|144.39|145.87|144.37|145.89|144.39|145.87|144.37|5
1625414850000|2021-07-04 16:07:30|145.88|144.38|145.89|144.39|145.89|144.39|145.88|144.38|2
1625414860000|2021-07-04 16:07:40|145.88|144.38|145.88|144.38|145.88|144.38|145.88|144.38|1
1625414870000|2021-07-04 16:07:50|145.89|144.39|145.89|144.39|145.9|144.4|145.89|144.39|7
1625414880000|2021-07-04 16:08:00|145.9|144.4|145.92|144.42|145.92|144.42|145.89|144.39|5
1625414890000|2021-07-04 16:08:10|145.91|144.41|146.01|144.51|146.01|144.51|145.91|144.41|11
1625414900000|2021-07-04 16:08:20|146.02|144.52|146.08|144.58|146.1|144.6|146.02|144.52|15
1625414910000|2021-07-04 16:08:30|146.09|144.59|146.06|144.56|146.09|144.59|146.06|144.56|8
1625414920000|2021-07-04 16:08:40|146.07|144.57|146.07|144.57|146.1|144.6|146.05|144.55|8
1625414930000|2021-07-04 16:08:50|146.06|144.56|145.94|144.44|146.06|144.56|145.94|144.44|17
1625414940000|2021-07-04 16:09:00|145.95|144.45|145.96|144.46|145.96|144.46|145.91|144.41|17
1625414950000|2021-07-04 16:09:10|145.97|144.47|145.98|144.48|145.98|144.48|145.96|144.46|8
1625414960000|2021-07-04 16:09:20|145.97|144.47|145.95|144.45|145.98|144.48|145.94|144.44|11
1625414970000|2021-07-04 16:09:30|145.94|144.44|146|144.5|146|144.5|145.94|144.44|10
1625414980000|2021-07-04 16:09:40|145.99|144.49|146.01|144.51|146.01|144.51|145.98|144.48|7
1625414990000|2021-07-04 16:09:50|146.02|144.52|146.18|144.68|146.19|144.69|146.02|144.52|11
1625415000000|2021-07-04 16:10:00|146.19|144.69|146.13|144.63|146.19|144.69|146.11|144.61|8
1625415010000|2021-07-04 16:10:10|146.14|144.64|146.12|144.62|146.14|144.64|146.11|144.61|4
1625415020000|2021-07-04 16:10:20|146.13|144.63|146.12|144.62|146.15|144.65|146.12|144.62|10
1625415030000|2021-07-04 16:10:30|146.13|144.63|146.13|144.63|146.14|144.64|146.13|144.63|7
1625415040000|2021-07-04 16:10:40|146.12|144.62|146.17|144.67|146.17|144.67|146.12|144.62|8
1625415050000|2021-07-04 16:10:50|146.16|144.66|146.16|144.66|146.17|144.67|146.16|144.66|11
1625415060000|2021-07-04 16:11:00|146.17|144.67|146.16|144.66|146.17|144.67|146.16|144.66|4
1625415070000|2021-07-04 16:11:10|146.15|144.65|146.12|144.62|146.15|144.65|146.12|144.62|10
1625415080000|2021-07-04 16:11:20|146.11|144.61|146.08|144.58|146.13|144.63|146.08|144.58|9
1625415090000|2021-07-04 16:11:30|146.09|144.59|146.05|144.55|146.1|144.6|146.05|144.55|9
1625415100000|2021-07-04 16:11:40|146.06|144.56|146.06|144.56|146.09|144.59|146.06|144.56|15
1625415110000|2021-07-04 16:11:50|146.05|144.55|146.07|144.57|146.08|144.58|146.05|144.55|7
1625415120000|2021-07-04 16:12:00|146.06|144.56|146.08|144.58|146.08|144.58|146.06|144.56|3
1625415130000|2021-07-04 16:12:10|146.07|144.57|146.08|144.58|146.08|144.58|146.05|144.55|5
1625415140000|2021-07-04 16:12:20|146.07|144.57|146.07|144.57|146.08|144.58|146.07|144.57|5
1625415150000|2021-07-04 16:12:30|146.08|144.58|146.08|144.58|146.08|144.58|146.07|144.57|5
1625415160000|2021-07-04 16:12:40|146.07|144.57|146.08|144.58|146.08|144.58|146.07|144.57|6
1625415170000|2021-07-04 16:12:50|146.1|144.6|146.11|144.61|146.12|144.62|146.1|144.6|10
1625415180000|2021-07-04 16:13:00|146.1|144.6|146.12|144.62|146.12|144.62|146.1|144.6|3
1625415190000|2021-07-04 16:13:10|146.13|144.63|146.14|144.64|146.15|144.65|146.12|144.62|12
1625415200000|2021-07-04 16:13:20|146.15|144.65|146.14|144.64|146.15|144.65|146.13|144.63|6
1625415210000|2021-07-04 16:13:30|146.13|144.63|146.16|144.66|146.17|144.67|146.11|144.61|9
1625415220000|2021-07-04 16:13:40|146.15|144.65|146.15|144.65|146.16|144.66|146.15|144.65|7
1625415230000|2021-07-04 16:13:50|146.16|144.66|146.17|144.67|146.17|144.67|146.16|144.66|4
1625415240000|2021-07-04 16:14:00|146.18|144.68|146.25|144.75|146.26|144.76|146.17|144.67|9
1625415250000|2021-07-04 16:14:10|146.26|144.76|146.47|144.97|146.49|144.99|146.25|144.75|24
1625415260000|2021-07-04 16:14:20|146.46|144.96|146.64|145.14|146.64|145.14|146.46|144.96|24
1625415270000|2021-07-04 16:14:30|146.63|145.13|146.63|145.13|146.65|145.15|146.62|145.12|10
1625415280000|2021-07-04 16:14:40|146.62|145.12|146.61|145.11|146.65|145.15|146.61|145.11|8
1625415290000|2021-07-04 16:14:50|146.62|145.12|146.64|145.14|146.64|145.14|146.62|145.12|7
1625415300000|2021-07-04 16:15:00|146.65|145.15|146.63|145.13|146.66|145.16|146.63|145.13|5
1625415310000|2021-07-04 16:15:10|146.64|145.14|146.54|145.04|146.64|145.14|146.54|145.04|11
1625415320000|2021-07-04 16:15:20|146.52|145.02|146.43|144.93|146.52|145.02|146.42|144.92|12
1625415330000|2021-07-04 16:15:30|146.42|144.92|146.39|144.89|146.45|144.95|146.39|144.89|17
1625415340000|2021-07-04 16:15:40|146.38|144.88|146.4|144.9|146.4|144.9|146.33|144.83|24
1625415350000|2021-07-04 16:15:50|146.42|144.92|146.42|144.92|146.45|144.95|146.41|144.91|16
1625415360000|2021-07-04 16:16:00|146.43|144.93|146.46|144.96|146.46|144.96|146.43|144.93|10
1625415370000|2021-07-04 16:16:10|146.45|144.95|146.62|145.12|146.64|145.14|146.45|144.95|20
1625415380000|2021-07-04 16:16:20|146.63|145.13|146.77|145.27|146.77|145.27|146.63|145.13|20
1625415390000|2021-07-04 16:16:30|146.78|145.28|146.84|145.34|146.84|145.34|146.77|145.27|11
1625415400000|2021-07-04 16:16:40|146.83|145.33|146.8|145.3|146.83|145.33|146.76|145.26|17
1625415410000|2021-07-04 16:16:50|146.79|145.29|146.83|145.33|146.84|145.34|146.79|145.29|13
1625415420000|2021-07-04 16:17:00|146.8|145.3|146.85|145.35|146.86|145.36|146.8|145.3|10
1625415430000|2021-07-04 16:17:10|146.86|145.36|146.78|145.28|146.87|145.37|146.78|145.28|16
1625415440000|2021-07-04 16:17:20|146.77|145.27|146.76|145.26|146.81|145.31|146.75|145.25|14
1625415450000|2021-07-04 16:17:30|146.77|145.27|146.76|145.26|146.78|145.28|146.75|145.25|10
1625415460000|2021-07-04 16:17:40|146.75|145.25|146.71|145.21|146.75|145.25|146.71|145.21|4
1625415470000|2021-07-04 16:17:50|146.7|145.2|146.64|145.14|146.7|145.2|146.63|145.13|11
1625415480000|2021-07-04 16:18:00|146.63|145.13|146.68|145.18|146.68|145.18|146.62|145.12|9
1625415490000|2021-07-04 16:18:10|146.69|145.19|146.67|145.17|146.78|145.28|146.66|145.16|14
1625415500000|2021-07-04 16:18:20|146.66|145.16|146.66|145.16|146.67|145.17|146.66|145.16|3
1625415510000|2021-07-04 16:18:30|146.67|145.17|146.67|145.17|146.68|145.18|146.67|145.17|3
1625415520000|2021-07-04 16:18:40|146.68|145.18|146.67|145.17|146.71|145.21|146.67|145.17|8
1625415530000|2021-07-04 16:18:50|146.68|145.18|146.73|145.23|146.73|145.23|146.68|145.18|12
1625415540000|2021-07-04 16:19:00|146.72|145.22|146.79|145.29|146.8|145.3|146.72|145.22|16
1625415550000|2021-07-04 16:19:10|146.8|145.3|146.78|145.28|146.81|145.31|146.76|145.26|8
1625415560000|2021-07-04 16:19:20|146.79|145.29|146.8|145.3|146.81|145.31|146.77|145.27|14
1625415570000|2021-07-04 16:19:30|146.79|145.29|146.82|145.32|146.82|145.32|146.79|145.29|10
1625415580000|2021-07-04 16:19:40|146.81|145.31|146.76|145.26|146.83|145.33|146.76|145.26|8
1625415590000|2021-07-04 16:19:50|146.78|145.28|146.79|145.29|146.81|145.31|146.78|145.28|8
1625415600000|2021-07-04 16:20:00|146.81|145.31|146.84|145.34|146.85|145.35|146.8|145.3|11
1625415610000|2021-07-04 16:20:10|146.86|145.36|146.91|145.41|146.91|145.41|146.84|145.34|11
1625415620000|2021-07-04 16:20:20|146.92|145.42|146.84|145.34|146.92|145.42|146.84|145.34|12
1625415630000|2021-07-04 16:20:30|146.83|145.33|146.88|145.38|146.89|145.39|146.83|145.33|10
1625415640000|2021-07-04 16:20:40|146.87|145.37|146.88|145.38|146.89|145.39|146.87|145.37|9
1625415650000|2021-07-04 16:20:50|146.89|145.39|146.89|145.39|146.89|145.39|146.88|145.38|7
1625415660000|2021-07-04 16:21:00|146.88|145.38|146.89|145.39|146.89|145.39|146.88|145.38|4
1625415670000|2021-07-04 16:21:10|146.9|145.4|146.91|145.41|146.91|145.41|146.89|145.39|12
1625415680000|2021-07-04 16:21:20|146.92|145.42|146.9|145.4|146.93|145.43|146.89|145.39|9
1625415690000|2021-07-04 16:21:30|146.91|145.41|146.89|145.39|146.91|145.41|146.89|145.39|5
1625415700000|2021-07-04 16:21:40|146.9|145.4|146.91|145.41|146.92|145.42|146.9|145.4|6
1625415710000|2021-07-04 16:21:50|146.92|145.42|146.92|145.42|146.92|145.42|146.91|145.41|7
1625415720000|2021-07-04 16:22:00|146.93|145.43|146.92|145.42|146.93|145.43|146.91|145.41|4
1625415730000|2021-07-04 16:22:10|146.93|145.43|146.94|145.44|146.94|145.44|146.93|145.43|6
1625415740000|2021-07-04 16:22:20|146.93|145.43|146.89|145.39|146.94|145.44|146.89|145.39|13
1625415750000|2021-07-04 16:22:30|146.87|145.37|146.75|145.25|146.87|145.37|146.73|145.23|18
1625415760000|2021-07-04 16:22:40|146.74|145.24|146.83|145.33|146.83|145.33|146.74|145.24|15
1625415770000|2021-07-04 16:22:50|146.84|145.34|146.82|145.32|146.86|145.36|146.81|145.31|15
1625415780000|2021-07-04 16:23:00|146.83|145.33|146.81|145.31|146.83|145.33|146.81|145.31|3
1625415790000|2021-07-04 16:23:10|146.8|145.3|146.76|145.26|146.81|145.31|146.76|145.26|6
1625415800000|2021-07-04 16:23:20|146.75|145.25|146.75|145.25|146.76|145.26|146.74|145.24|13
1625415810000|2021-07-04 16:23:30|146.76|145.26|146.75|145.25|146.79|145.29|146.75|145.25|13
1625415820000|2021-07-04 16:23:40|146.74|145.24|146.74|145.24|146.76|145.26|146.72|145.22|10
1625415830000|2021-07-04 16:23:50|146.73|145.23|146.72|145.22|146.74|145.24|146.72|145.22|8
1625415840000|2021-07-04 16:24:00|146.73|145.23|146.81|145.31|146.81|145.31|146.73|145.23|13
1625415850000|2021-07-04 16:24:10|146.8|145.3|146.76|145.26|146.8|145.3|146.76|145.26|12
1625415860000|2021-07-04 16:24:20|146.77|145.27|146.77|145.27|146.77|145.27|146.76|145.26|3
1625415870000|2021-07-04 16:24:30|146.76|145.26|146.77|145.27|146.77|145.27|146.76|145.26|2
1625415880000|2021-07-04 16:24:40|146.76|145.26|146.79|145.29|146.81|145.31|146.76|145.26|7
1625415890000|2021-07-04 16:24:50|146.78|145.28|146.77|145.27|146.78|145.28|146.76|145.26|3
1625415900000|2021-07-04 16:25:00|146.76|145.26|146.78|145.28|146.78|145.28|146.76|145.26|5
1625415910000|2021-07-04 16:25:10|146.79|145.29|146.79|145.29|146.79|145.29|146.78|145.28|7
1625415920000|2021-07-04 16:25:20|146.81|145.31|146.86|145.36|146.86|145.36|146.81|145.31|12
1625415930000|2021-07-04 16:25:30|146.87|145.37|146.85|145.35|146.9|145.4|146.85|145.35|7
1625415940000|2021-07-04 16:25:40|146.87|145.37|146.87|145.37|146.89|145.39|146.87|145.37|5
1625415950000|2021-07-04 16:25:50|146.88|145.38|146.93|145.43|146.93|145.43|146.87|145.37|14
1625415960000|2021-07-04 16:26:00|146.92|145.42|146.96|145.46|146.97|145.47|146.92|145.42|12
1625415970000|2021-07-04 16:26:10|146.97|145.47|146.97|145.47|146.98|145.48|146.95|145.45|10
1625415980000|2021-07-04 16:26:20|146.96|145.46|146.88|145.38|146.96|145.46|146.88|145.38|10
1625415990000|2021-07-04 16:26:30|146.89|145.39|146.92|145.42|146.93|145.43|146.89|145.39|10
1625416000000|2021-07-04 16:26:40|146.93|145.43|146.92|145.42|146.95|145.45|146.91|145.41|12
1625416010000|2021-07-04 16:26:50|146.91|145.41|146.89|145.39|146.92|145.42|146.89|145.39|4
1625416020000|2021-07-04 16:27:00|146.9|145.4|146.93|145.43|146.94|145.44|146.9|145.4|12
1625416030000|2021-07-04 16:27:10|146.92|145.42|146.97|145.47|146.97|145.47|146.92|145.42|17
1625416040000|2021-07-04 16:27:20|146.96|145.46|146.96|145.46|146.97|145.47|146.95|145.45|5
1625416050000|2021-07-04 16:27:30|146.95|145.45|147.03|145.53|147.03|145.53|146.95|145.45|8
1625416060000|2021-07-04 16:27:40|147.02|145.52|147.01|145.51|147.15|145.65|147|145.5|21
1625416070000|2021-07-04 16:27:50|147|145.5|147.05|145.55|147.05|145.55|146.98|145.48|13
1625416080000|2021-07-04 16:28:00|147.04|145.54|146.97|145.47|147.05|145.55|146.96|145.46|13
1625416090000|2021-07-04 16:28:10|146.96|145.46|146.86|145.36|146.97|145.47|146.85|145.35|12
1625416100000|2021-07-04 16:28:20|146.83|145.33|146.84|145.34|146.85|145.35|146.82|145.32|11
1625416110000|2021-07-04 16:28:30|146.83|145.33|146.91|145.41|146.92|145.42|146.83|145.33|13
1625416120000|2021-07-04 16:28:40|146.93|145.43|146.89|145.39|146.93|145.43|146.88|145.38|13
1625416130000|2021-07-04 16:28:50|146.9|145.4|146.9|145.4|146.91|145.41|146.88|145.38|12
1625416140000|2021-07-04 16:29:00|146.91|145.41|146.96|145.46|146.97|145.47|146.91|145.41|10
1625416150000|2021-07-04 16:29:10|146.97|145.47|146.98|145.48|147.03|145.53|146.97|145.47|19
1625416160000|2021-07-04 16:29:20|146.99|145.49|146.99|145.49|146.99|145.49|146.96|145.46|10
1625416170000|2021-07-04 16:29:30|146.98|145.48|146.98|145.48|147|145.5|146.95|145.45|15
1625416180000|2021-07-04 16:29:40|146.97|145.47|146.97|145.47|146.98|145.48|146.97|145.47|13
1625416190000|2021-07-04 16:29:50|146.98|145.48|146.97|145.47|146.98|145.48|146.95|145.45|12
1625416200000|2021-07-04 16:30:00|146.96|145.46|146.98|145.48|146.99|145.49|146.96|145.46|5
1625416210000|2021-07-04 16:30:10|146.99|145.49|146.97|145.47|146.99|145.49|146.97|145.47|3
1625416220000|2021-07-04 16:30:20|146.98|145.48|146.85|145.35|146.98|145.48|146.85|145.35|14
1625416230000|2021-07-04 16:30:30|146.86|145.36|146.85|145.35|146.86|145.36|146.85|145.35|4
1625416240000|2021-07-04 16:30:40|146.86|145.36|146.88|145.38|146.88|145.38|146.85|145.35|14
1625416250000|2021-07-04 16:30:50|146.87|145.37|146.87|145.37|146.88|145.38|146.87|145.37|11
1625416260000|2021-07-04 16:31:00|146.88|145.38|146.89|145.39|146.9|145.4|146.88|145.38|12
1625416270000|2021-07-04 16:31:10|146.88|145.38|146.87|145.37|146.9|145.4|146.87|145.37|8
1625416280000|2021-07-04 16:31:20|146.86|145.36|146.88|145.38|146.88|145.38|146.86|145.36|5
1625416300000|2021-07-04 16:31:40|146.87|145.37|146.87|145.37|146.87|145.37|146.87|145.37|1
1625416310000|2021-07-04 16:31:50|146.88|145.38|146.86|145.36|146.88|145.38|146.86|145.36|9
1625416320000|2021-07-04 16:32:00|146.87|145.37|146.83|145.33|146.87|145.37|146.82|145.32|9
1625416330000|2021-07-04 16:32:10|146.82|145.32|146.83|145.33|146.83|145.33|146.82|145.32|2
1625416340000|2021-07-04 16:32:20|146.82|145.32|146.83|145.33|146.83|145.33|146.82|145.32|2
1625416350000|2021-07-04 16:32:30|146.84|145.34|146.83|145.33|146.84|145.34|146.83|145.33|4
1625416360000|2021-07-04 16:32:40|146.84|145.34|146.86|145.36|146.87|145.37|146.83|145.33|9
1625416370000|2021-07-04 16:32:50|146.87|145.37|146.87|145.37|146.89|145.39|146.86|145.36|11
1625416380000|2021-07-04 16:33:00|146.89|145.39|146.88|145.38|146.89|145.39|146.87|145.37|4
1625416390000|2021-07-04 16:33:10|146.89|145.39|146.92|145.42|146.92|145.42|146.89|145.39|3
1625416400000|2021-07-04 16:33:20|146.91|145.41|146.87|145.37|146.91|145.41|146.87|145.37|8
1625416410000|2021-07-04 16:33:30|146.88|145.38|146.87|145.37|146.89|145.39|146.87|145.37|8
1625416420000|2021-07-04 16:33:40|146.88|145.38|146.82|145.32|146.88|145.38|146.82|145.32|6
1625416430000|2021-07-04 16:33:50|146.81|145.31|146.67|145.17|146.81|145.31|146.67|145.17|9
1625416440000|2021-07-04 16:34:00|146.66|145.16|146.68|145.18|146.7|145.2|146.64|145.14|15
1625416450000|2021-07-04 16:34:10|146.67|145.17|146.49|144.99|146.67|145.17|146.49|144.99|19
1625416460000|2021-07-04 16:34:20|146.48|144.98|146.44|144.94|146.49|144.99|146.44|144.94|12
1625416470000|2021-07-04 16:34:30|146.45|144.95|146.45|144.95|146.49|144.99|146.42|144.92|15
1625416480000|2021-07-04 16:34:40|146.46|144.96|146.48|144.98|146.48|144.98|146.44|144.94|14
1625416490000|2021-07-04 16:34:50|146.51|145.01|146.55|145.05|146.56|145.06|146.51|145.01|15
1625416500000|2021-07-04 16:35:00|146.57|145.07|146.53|145.03|146.57|145.07|146.53|145.03|8
1625416510000|2021-07-04 16:35:10|146.54|145.04|146.54|145.04|146.55|145.05|146.53|145.03|7
1625416520000|2021-07-04 16:35:20|146.55|145.05|146.54|145.04|146.55|145.05|146.54|145.04|4
1625416530000|2021-07-04 16:35:30|146.53|145.03|146.52|145.02|146.53|145.03|146.5|145|12
1625416540000|2021-07-04 16:35:40|146.53|145.03|146.54|145.04|146.56|145.06|146.52|145.02|13
1625416550000|2021-07-04 16:35:50|146.53|145.03|146.54|145.04|146.54|145.04|146.53|145.03|4
1625416560000|2021-07-04 16:36:00|146.55|145.05|146.57|145.07|146.57|145.07|146.54|145.04|6
1625416570000|2021-07-04 16:36:10|146.58|145.08|146.65|145.15|146.65|145.15|146.58|145.08|6
1625416580000|2021-07-04 16:36:20|146.64|145.14|146.65|145.15|146.66|145.16|146.64|145.14|8
1625416590000|2021-07-04 16:36:30|146.66|145.16|146.67|145.17|146.67|145.17|146.66|145.16|8
1625416600000|2021-07-04 16:36:40|146.66|145.16|146.68|145.18|146.68|145.18|146.66|145.16|6
1625416610000|2021-07-04 16:36:50|146.69|145.19|146.62|145.12|146.69|145.19|146.62|145.12|7
1625416620000|2021-07-04 16:37:00|146.63|145.13|146.57|145.07|146.63|145.13|146.57|145.07|8
1625416630000|2021-07-04 16:37:10|146.56|145.06|146.59|145.09|146.59|145.09|146.56|145.06|6
1625416640000|2021-07-04 16:37:20|146.58|145.08|146.59|145.09|146.6|145.1|146.58|145.08|4
1625416650000|2021-07-04 16:37:30|146.61|145.11|146.57|145.07|146.63|145.13|146.56|145.06|7
1625416660000|2021-07-04 16:37:40|146.56|145.06|146.57|145.07|146.59|145.09|146.56|145.06|9
1625416670000|2021-07-04 16:37:50|146.58|145.08|146.58|145.08|146.58|145.08|146.57|145.07|9
1625416680000|2021-07-04 16:38:00|146.57|145.07|146.63|145.13|146.63|145.13|146.57|145.07|9
1625416700000|2021-07-04 16:38:20|146.62|145.12|146.61|145.11|146.63|145.13|146.6|145.1|6
1625416710000|2021-07-04 16:38:30|146.6|145.1|146.62|145.12|146.62|145.12|146.6|145.1|3
1625416720000|2021-07-04 16:38:40|146.61|145.11|146.61|145.11|146.62|145.12|146.6|145.1|9
1625416730000|2021-07-04 16:38:50|146.62|145.12|146.61|145.11|146.62|145.12|146.61|145.11|2
1625416740000|2021-07-04 16:39:00|146.62|145.12|146.62|145.12|146.62|145.12|146.62|145.12|1
1625416750000|2021-07-04 16:39:10|146.61|145.11|146.62|145.12|146.62|145.12|146.61|145.11|2
1625416760000|2021-07-04 16:39:20|146.61|145.11|146.6|145.1|146.62|145.12|146.59|145.09|12
1625416770000|2021-07-04 16:39:30|146.59|145.09|146.6|145.1|146.6|145.1|146.59|145.09|2
1625416780000|2021-07-04 16:39:40|146.59|145.09|146.6|145.1|146.6|145.1|146.59|145.09|2
1625416800000|2021-07-04 16:40:00|146.61|145.11|146.69|145.19|146.69|145.19|146.61|145.11|10
1625416810000|2021-07-04 16:40:10|146.68|145.18|146.71|145.21|146.71|145.21|146.68|145.18|5
1625416820000|2021-07-04 16:40:20|146.7|145.2|146.71|145.21|146.71|145.21|146.69|145.19|13
1625416830000|2021-07-04 16:40:30|146.72|145.22|146.74|145.24|146.74|145.24|146.72|145.22|7
1625416840000|2021-07-04 16:40:40|146.73|145.23|146.84|145.34|146.84|145.34|146.73|145.23|11
1625416850000|2021-07-04 16:40:50|146.83|145.33|146.77|145.27|146.83|145.33|146.77|145.27|11
1625416860000|2021-07-04 16:41:00|146.78|145.28|146.77|145.27|146.79|145.29|146.77|145.27|4
1625416870000|2021-07-04 16:41:10|146.78|145.28|146.78|145.28|146.78|145.28|146.77|145.27|3
1625416880000|2021-07-04 16:41:20|146.77|145.27|146.68|145.18|146.77|145.27|146.68|145.18|13
1625416890000|2021-07-04 16:41:30|146.69|145.19|146.76|145.26|146.76|145.26|146.69|145.19|8
1625416900000|2021-07-04 16:41:40|146.75|145.25|146.71|145.21|146.75|145.25|146.71|145.21|7
1625416910000|2021-07-04 16:41:50|146.72|145.22|146.68|145.18|146.72|145.22|146.68|145.18|7
1625416920000|2021-07-04 16:42:00|146.69|145.19|146.68|145.18|146.71|145.21|146.68|145.18|12
1625416930000|2021-07-04 16:42:10|146.67|145.17|146.64|145.14|146.69|145.19|146.63|145.13|18
1625416940000|2021-07-04 16:42:20|146.63|145.13|146.64|145.14|146.65|145.15|146.63|145.13|8
1625416950000|2021-07-04 16:42:30|146.63|145.13|146.64|145.14|146.64|145.14|146.63|145.13|4
1625416960000|2021-07-04 16:42:40|146.63|145.13|146.66|145.16|146.66|145.16|146.63|145.13|6
1625416970000|2021-07-04 16:42:50|146.67|145.17|146.66|145.16|146.67|145.17|146.65|145.15|8
1625416980000|2021-07-04 16:43:00|146.67|145.17|146.73|145.23|146.73|145.23|146.66|145.16|9
1625416990000|2021-07-04 16:43:10|146.72|145.22|146.73|145.23|146.73|145.23|146.71|145.21|8
1625417000000|2021-07-04 16:43:20|146.72|145.22|146.7|145.2|146.74|145.24|146.7|145.2|11
1625417010000|2021-07-04 16:43:30|146.71|145.21|146.69|145.19|146.71|145.21|146.69|145.19|5
1625417020000|2021-07-04 16:43:40|146.68|145.18|146.65|145.15|146.68|145.18|146.65|145.15|2
1625417030000|2021-07-04 16:43:50|146.64|145.14|146.65|145.15|146.65|145.15|146.63|145.13|8
1625417040000|2021-07-04 16:44:00|146.64|145.14|146.64|145.14|146.64|145.14|146.63|145.13|3
1625417050000|2021-07-04 16:44:10|146.65|145.15|146.62|145.12|146.65|145.15|146.62|145.12|6
1625417060000|2021-07-04 16:44:20|146.6|145.1|146.58|145.08|146.6|145.1|146.57|145.07|10
1625417070000|2021-07-04 16:44:30|146.59|145.09|146.58|145.08|146.59|145.09|146.57|145.07|4
1625417080000|2021-07-04 16:44:40|146.59|145.09|146.57|145.07|146.59|145.09|146.57|145.07|2
1625417090000|2021-07-04 16:44:50|146.58|145.08|146.59|145.09|146.59|145.09|146.57|145.07|3
1625417100000|2021-07-04 16:45:00|146.58|145.08|146.59|145.09|146.59|145.09|146.57|145.07|7
1625417110000|2021-07-04 16:45:10|146.58|145.08|146.59|145.09|146.6|145.1|146.58|145.08|8
1625417120000|2021-07-04 16:45:20|146.58|145.08|146.6|145.1|146.6|145.1|146.58|145.08|9
1625417130000|2021-07-04 16:45:30|146.59|145.09|146.59|145.09|146.59|145.09|146.59|145.09|1
1625417140000|2021-07-04 16:45:40|146.58|145.08|146.58|145.08|146.59|145.09|146.58|145.08|5
1625417150000|2021-07-04 16:45:50|146.57|145.07|146.58|145.08|146.59|145.09|146.56|145.06|11
1625417160000|2021-07-04 16:46:00|146.57|145.07|146.56|145.06|146.58|145.08|146.56|145.06|6
1625417170000|2021-07-04 16:46:10|146.55|145.05|146.57|145.07|146.57|145.07|146.55|145.05|9
1625417180000|2021-07-04 16:46:20|146.56|145.06|146.51|145.01|146.56|145.06|146.51|145.01|6
1625417190000|2021-07-04 16:46:30|146.52|145.02|146.39|144.89|146.52|145.02|146.37|144.87|14
1625417200000|2021-07-04 16:46:40|146.36|144.86|146.32|144.82|146.36|144.86|146.32|144.82|14
1625417210000|2021-07-04 16:46:50|146.31|144.81|146.23|144.73|146.32|144.82|146.23|144.73|12
1625417220000|2021-07-04 16:47:00|146.24|144.74|146.31|144.81|146.33|144.83|146.24|144.74|11
1625417230000|2021-07-04 16:47:10|146.3|144.8|146.31|144.81|146.32|144.82|146.3|144.8|6
1625417240000|2021-07-04 16:47:20|146.32|144.82|146.31|144.81|146.36|144.86|146.31|144.81|10
1625417250000|2021-07-04 16:47:30|146.3|144.8|146.16|144.66|146.31|144.81|146.16|144.66|18
1625417260000|2021-07-04 16:47:40|146.15|144.65|146.12|144.62|146.15|144.65|146.05|144.55|16
1625417270000|2021-07-04 16:47:50|146.14|144.64|146.17|144.67|146.17|144.67|146.11|144.61|12
1625417280000|2021-07-04 16:48:00|146.18|144.68|146.23|144.73|146.24|144.74|146.18|144.68|16
1625417290000|2021-07-04 16:48:10|146.22|144.72|146.28|144.78|146.29|144.79|146.22|144.72|10
1625417300000|2021-07-04 16:48:20|146.27|144.77|146.29|144.79|146.29|144.79|146.26|144.76|9
1625417310000|2021-07-04 16:48:30|146.28|144.78|146.28|144.78|146.28|144.78|146.28|144.78|1
1625417320000|2021-07-04 16:48:40|146.27|144.77|146.29|144.79|146.29|144.79|146.27|144.77|4
1625417330000|2021-07-04 16:48:50|146.28|144.78|146.28|144.78|146.28|144.78|146.26|144.76|8
1625417340000|2021-07-04 16:49:00|146.27|144.77|146.27|144.77|146.27|144.77|146.26|144.76|3
1625417350000|2021-07-04 16:49:10|146.3|144.8|146.33|144.83|146.34|144.84|146.3|144.8|14
1625417360000|2021-07-04 16:49:20|146.34|144.84|146.44|144.94|146.44|144.94|146.34|144.84|15
1625417370000|2021-07-04 16:49:30|146.45|144.95|146.46|144.96|146.48|144.98|146.45|144.95|8
1625417380000|2021-07-04 16:49:40|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|2
1625417390000|2021-07-04 16:49:50|146.47|144.97|146.48|144.98|146.49|144.99|146.47|144.97|6
1625417400000|2021-07-04 16:50:00|146.5|145|146.51|145.01|146.51|145.01|146.5|145|2
1625417410000|2021-07-04 16:50:10|146.52|145.02|146.53|145.03|146.53|145.03|146.51|145.01|4
1625417420000|2021-07-04 16:50:20|146.52|145.02|146.56|145.06|146.56|145.06|146.52|145.02|6
1625417430000|2021-07-04 16:50:30|146.57|145.07|146.55|145.05|146.59|145.09|146.55|145.05|13
1625417440000|2021-07-04 16:50:40|146.54|145.04|146.56|145.06|146.56|145.06|146.54|145.04|5
1625417450000|2021-07-04 16:50:50|146.57|145.07|146.62|145.12|146.63|145.13|146.57|145.07|13
1625417460000|2021-07-04 16:51:00|146.63|145.13|146.63|145.13|146.63|145.13|146.62|145.12|3
1625417470000|2021-07-04 16:51:10|146.65|145.15|146.68|145.18|146.68|145.18|146.65|145.15|4
1625417480000|2021-07-04 16:51:20|146.69|145.19|146.72|145.22|146.73|145.23|146.69|145.19|7
1625417490000|2021-07-04 16:51:30|146.73|145.23|146.73|145.23|146.75|145.25|146.72|145.22|8
1625417500000|2021-07-04 16:51:40|146.74|145.24|146.82|145.32|146.82|145.32|146.74|145.24|6
1625417510000|2021-07-04 16:51:50|146.83|145.33|146.83|145.33|146.83|145.33|146.83|145.33|1
1625417520000|2021-07-04 16:52:00|146.82|145.32|146.82|145.32|146.82|145.32|146.82|145.32|1
1625417530000|2021-07-04 16:52:10|146.83|145.33|146.84|145.34|146.84|145.34|146.83|145.33|2
1625417540000|2021-07-04 16:52:20|146.83|145.33|146.85|145.35|146.86|145.36|146.83|145.33|6
1625417550000|2021-07-04 16:52:30|146.84|145.34|146.78|145.28|146.85|145.35|146.78|145.28|11
1625417560000|2021-07-04 16:52:40|146.77|145.27|146.75|145.25|146.77|145.27|146.74|145.24|4
1625417570000|2021-07-04 16:52:50|146.77|145.27|146.74|145.24|146.77|145.27|146.74|145.24|3
1625417580000|2021-07-04 16:53:00|146.76|145.26|146.77|145.27|146.77|145.27|146.75|145.25|4
1625417590000|2021-07-04 16:53:10|146.76|145.26|146.81|145.31|146.81|145.31|146.76|145.26|8
1625417600000|2021-07-04 16:53:20|146.8|145.3|146.81|145.31|146.82|145.32|146.8|145.3|4
1625417610000|2021-07-04 16:53:30|146.8|145.3|146.82|145.32|146.82|145.32|146.8|145.3|11
1625417620000|2021-07-04 16:53:40|146.81|145.31|146.81|145.31|146.83|145.33|146.81|145.31|9
1625417650000|2021-07-04 16:54:10|146.82|145.32|146.81|145.31|146.82|145.32|146.81|145.31|2
1625417660000|2021-07-04 16:54:20|146.82|145.32|146.79|145.29|146.82|145.32|146.77|145.27|9
1625417670000|2021-07-04 16:54:30|146.8|145.3|146.8|145.3|146.81|145.31|146.79|145.29|7
1625417680000|2021-07-04 16:54:40|146.79|145.29|146.79|145.29|146.8|145.3|146.79|145.29|9
1625417690000|2021-07-04 16:54:50|146.8|145.3|146.77|145.27|146.81|145.31|146.76|145.26|11
1625417700000|2021-07-04 16:55:00|146.76|145.26|146.69|145.19|146.76|145.26|146.67|145.17|12
1625417710000|2021-07-04 16:55:10|146.7|145.2|146.7|145.2|146.71|145.21|146.7|145.2|5
1625417720000|2021-07-04 16:55:20|146.69|145.19|146.63|145.13|146.69|145.19|146.63|145.13|6
1625417730000|2021-07-04 16:55:30|146.62|145.12|146.61|145.11|146.62|145.12|146.6|145.1|10
1625417740000|2021-07-04 16:55:40|146.6|145.1|146.5|145|146.61|145.11|146.5|145|13
1625417750000|2021-07-04 16:55:50|146.51|145.01|146.56|145.06|146.6|145.1|146.51|145.01|13
1625417760000|2021-07-04 16:56:00|146.57|145.07|146.55|145.05|146.57|145.07|146.54|145.04|9
1625417770000|2021-07-04 16:56:10|146.54|145.04|146.49|144.99|146.55|145.05|146.49|144.99|12
1625417780000|2021-07-04 16:56:20|146.5|145|146.46|144.96|146.5|145|146.46|144.96|7
1625417790000|2021-07-04 16:56:30|146.45|144.95|146.46|144.96|146.47|144.97|146.45|144.95|8
1625417800000|2021-07-04 16:56:40|146.47|144.97|146.55|145.05|146.56|145.06|146.46|144.96|9
1625417810000|2021-07-04 16:56:50|146.54|145.04|146.58|145.08|146.6|145.1|146.53|145.03|10
1625417820000|2021-07-04 16:57:00|146.59|145.09|146.53|145.03|146.59|145.09|146.53|145.03|7
1625417830000|2021-07-04 16:57:10|146.54|145.04|146.52|145.02|146.54|145.04|146.52|145.02|5
1625417840000|2021-07-04 16:57:20|146.53|145.03|146.52|145.02|146.53|145.03|146.52|145.02|2
1625417850000|2021-07-04 16:57:30|146.53|145.03|146.52|145.02|146.54|145.04|146.52|145.02|6
1625417860000|2021-07-04 16:57:40|146.53|145.03|146.51|145.01|146.53|145.03|146.51|145.01|5
1625417870000|2021-07-04 16:57:50|146.52|145.02|146.49|144.99|146.52|145.02|146.47|144.97|9
1625417880000|2021-07-04 16:58:00|146.48|144.98|146.46|144.96|146.49|144.99|146.46|144.96|9
1625417890000|2021-07-04 16:58:10|146.47|144.97|146.48|144.98|146.49|144.99|146.47|144.97|5
1625417900000|2021-07-04 16:58:20|146.47|144.97|146.47|144.97|146.48|144.98|146.47|144.97|3
1625417910000|2021-07-04 16:58:30|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|2
1625417920000|2021-07-04 16:58:40|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|6
1625417930000|2021-07-04 16:58:50|146.46|144.96|146.49|144.99|146.5|145|146.46|144.96|10
1625417940000|2021-07-04 16:59:00|146.5|145|146.58|145.08|146.58|145.08|146.49|144.99|13
1625417950000|2021-07-04 16:59:10|146.57|145.07|146.58|145.08|146.58|145.08|146.57|145.07|10
1625417960000|2021-07-04 16:59:20|146.57|145.07|146.56|145.06|146.58|145.08|146.56|145.06|10
1625417970000|2021-07-04 16:59:30|146.55|145.05|146.55|145.05|146.56|145.06|146.55|145.05|3
1625417980000|2021-07-04 16:59:40|146.56|145.06|146.55|145.05|146.56|145.06|146.55|145.05|2
1625418000000|2021-07-04 17:00:00|146.56|145.06|146.5|145|146.56|145.06|146.5|145|9
1625418010000|2021-07-04 17:00:10|146.49|144.99|146.48|144.98|146.5|145|146.47|144.97|10
1625418020000|2021-07-04 17:00:20|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|2
1625418030000|2021-07-04 17:00:30|146.47|144.97|146.47|144.97|146.47|144.97|146.47|144.97|1
1625418040000|2021-07-04 17:00:40|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|4
1625418050000|2021-07-04 17:00:50|146.48|144.98|146.47|144.97|146.48|144.98|146.47|144.97|6
1625418060000|2021-07-04 17:01:00|146.46|144.96|146.47|144.97|146.47|144.97|146.46|144.96|2
1625418070000|2021-07-04 17:01:10|146.46|144.96|146.4|144.9|146.47|144.97|146.4|144.9|13
1625418080000|2021-07-04 17:01:20|146.39|144.89|146.25|144.75|146.39|144.89|146.25|144.75|15
1625418100000|2021-07-04 17:01:40|146.24|144.74|146.23|144.73|146.25|144.75|146.23|144.73|3
1625418110000|2021-07-04 17:01:50|146.22|144.72|146.29|144.79|146.31|144.81|146.22|144.72|19
1625418120000|2021-07-04 17:02:00|146.3|144.8|146.33|144.83|146.33|144.83|146.3|144.8|8
1625418130000|2021-07-04 17:02:10|146.32|144.82|146.26|144.76|146.32|144.82|146.25|144.75|9
1625418140000|2021-07-04 17:02:20|146.24|144.74|146.26|144.76|146.26|144.76|146.24|144.74|9
1625418150000|2021-07-04 17:02:30|146.25|144.75|146.26|144.76|146.26|144.76|146.21|144.71|9
1625418160000|2021-07-04 17:02:40|146.25|144.75|146.24|144.74|146.25|144.75|146.23|144.73|14
1625418170000|2021-07-04 17:02:50|146.25|144.75|146.23|144.73|146.25|144.75|146.22|144.72|12
1625418180000|2021-07-04 17:03:00|146.24|144.74|146.25|144.75|146.25|144.75|146.24|144.74|6
1625418190000|2021-07-04 17:03:10|146.24|144.74|146.25|144.75|146.25|144.75|146.24|144.74|2
1625418200000|2021-07-04 17:03:20|146.22|144.72|146.22|144.72|146.23|144.73|146.22|144.72|3
1625418210000|2021-07-04 17:03:30|146.23|144.73|146.23|144.73|146.23|144.73|146.22|144.72|3
1625418220000|2021-07-04 17:03:40|146.22|144.72|146.24|144.74|146.24|144.74|146.22|144.72|3
1625418230000|2021-07-04 17:03:50|146.25|144.75|146.31|144.81|146.31|144.81|146.25|144.75|8
1625418240000|2021-07-04 17:04:00|146.3|144.8|146.3|144.8|146.31|144.81|146.29|144.79|11
1625418250000|2021-07-04 17:04:10|146.29|144.79|146.3|144.8|146.3|144.8|146.29|144.79|6
1625418280000|2021-07-04 17:04:40|146.31|144.81|146.3|144.8|146.31|144.81|146.3|144.8|4
1625418290000|2021-07-04 17:04:50|146.31|144.81|146.31|144.81|146.31|144.81|146.3|144.8|3
1625418300000|2021-07-04 17:05:00|146.3|144.8|146.27|144.77|146.33|144.83|146.27|144.77|11
1625418310000|2021-07-04 17:05:10|146.26|144.76|146.26|144.76|146.26|144.76|146.26|144.76|1
1625418320000|2021-07-04 17:05:20|146.25|144.75|146.23|144.73|146.26|144.76|146.23|144.73|5
1625418330000|2021-07-04 17:05:30|146.24|144.74|146.23|144.73|146.24|144.74|146.22|144.72|4
1625418340000|2021-07-04 17:05:40|146.22|144.72|146.22|144.72|146.22|144.72|146.22|144.72|1
1625418360000|2021-07-04 17:06:00|146.21|144.71|146.16|144.66|146.21|144.71|146.13|144.63|12
1625418370000|2021-07-04 17:06:10|146.17|144.67|146.16|144.66|146.17|144.67|146.16|144.66|4
1625418380000|2021-07-04 17:06:20|146.17|144.67|146.18|144.68|146.18|144.68|146.16|144.66|12
1625418390000|2021-07-04 17:06:30|146.16|144.66|146.17|144.67|146.17|144.67|146.16|144.66|6
1625418400000|2021-07-04 17:06:40|146.18|144.68|146.16|144.66|146.18|144.68|146.16|144.66|3
1625418410000|2021-07-04 17:06:50|146.17|144.67|146.16|144.66|146.17|144.67|146.16|144.66|8
1625418420000|2021-07-04 17:07:00|146.17|144.67|146.1|144.6|146.17|144.67|146.1|144.6|10
1625418430000|2021-07-04 17:07:10|146.09|144.59|146.14|144.64|146.14|144.64|146.08|144.58|19
1625418440000|2021-07-04 17:07:20|146.15|144.65|146.08|144.58|146.15|144.65|146.07|144.57|13
1625418450000|2021-07-04 17:07:30|146.07|144.57|146.06|144.56|146.07|144.57|146.05|144.55|12
1625418460000|2021-07-04 17:07:40|146.07|144.57|146.06|144.56|146.07|144.57|146.06|144.56|6
1625418470000|2021-07-04 17:07:50|146.05|144.55|146.05|144.55|146.07|144.57|146.05|144.55|9
1625418480000|2021-07-04 17:08:00|146.06|144.56|145.98|144.48|146.06|144.56|145.97|144.47|17
1625418490000|2021-07-04 17:08:10|145.97|144.47|146|144.5|146.01|144.51|145.97|144.47|10
1625418500000|2021-07-04 17:08:20|146.01|144.51|146.07|144.57|146.09|144.59|146|144.5|13
1625418510000|2021-07-04 17:08:30|146.08|144.58|146.1|144.6|146.1|144.6|146.07|144.57|8
1625418520000|2021-07-04 17:08:40|146.09|144.59|146.06|144.56|146.09|144.59|146.05|144.55|13
1625418530000|2021-07-04 17:08:50|146.05|144.55|146.05|144.55|146.06|144.56|146.04|144.54|5
1625418540000|2021-07-04 17:09:00|146.06|144.56|146.05|144.55|146.06|144.56|146.04|144.54|14
1625418550000|2021-07-04 17:09:10|146.06|144.56|146.02|144.52|146.06|144.56|146.02|144.52|7
1625418560000|2021-07-04 17:09:20|146.03|144.53|146.04|144.54|146.04|144.54|146.03|144.53|2
1625418570000|2021-07-04 17:09:30|146.03|144.53|146.02|144.52|146.04|144.54|146|144.5|13
1625418580000|2021-07-04 17:09:40|146.01|144.51|146.05|144.55|146.05|144.55|146.01|144.51|6
1625418590000|2021-07-04 17:09:50|146.04|144.54|146.06|144.56|146.06|144.56|146.04|144.54|5
1625418600000|2021-07-04 17:10:00|146.07|144.57|146.09|144.59|146.09|144.59|146.06|144.56|13
1625418610000|2021-07-04 17:10:10|146.08|144.58|146.07|144.57|146.08|144.58|146.06|144.56|4
1625418620000|2021-07-04 17:10:20|146.06|144.56|146.09|144.59|146.09|144.59|146.04|144.54|9
1625418630000|2021-07-04 17:10:30|146.08|144.58|146.11|144.61|146.11|144.61|146.07|144.57|8
1625418640000|2021-07-04 17:10:40|146.12|144.62|146.08|144.58|146.13|144.63|146.08|144.58|12
1625418650000|2021-07-04 17:10:50|146.07|144.57|146.08|144.58|146.08|144.58|146.07|144.57|10
1625418660000|2021-07-04 17:11:00|146.09|144.59|146.11|144.61|146.13|144.63|146.08|144.58|13
1625418670000|2021-07-04 17:11:10|146.12|144.62|146.05|144.55|146.12|144.62|146.04|144.54|13
1625418680000|2021-07-04 17:11:20|146.04|144.54|146.05|144.55|146.05|144.55|146.04|144.54|2
1625418690000|2021-07-04 17:11:30|146.06|144.56|146.06|144.56|146.06|144.56|146.05|144.55|5
1625418700000|2021-07-04 17:11:40|146.05|144.55|146.06|144.56|146.08|144.58|146.03|144.53|14
1625418710000|2021-07-04 17:11:50|146.07|144.57|146.04|144.54|146.07|144.57|146.04|144.54|6
1625418720000|2021-07-04 17:12:00|146.03|144.53|146.05|144.55|146.05|144.55|146.02|144.52|11
1625418730000|2021-07-04 17:12:10|146.04|144.54|146.07|144.57|146.07|144.57|146.04|144.54|6
1625418740000|2021-07-04 17:12:20|146.06|144.56|146.07|144.57|146.07|144.57|146.06|144.56|2
1625418750000|2021-07-04 17:12:30|146.08|144.58|146.1|144.6|146.13|144.63|146.08|144.58|8
1625418760000|2021-07-04 17:12:40|146.09|144.59|146.06|144.56|146.09|144.59|146.06|144.56|7
1625418770000|2021-07-04 17:12:50|146.07|144.57|146.06|144.56|146.07|144.57|146.05|144.55|6
1625418780000|2021-07-04 17:13:00|146.05|144.55|146.05|144.55|146.05|144.55|146.04|144.54|3
1625418790000|2021-07-04 17:13:10|146.04|144.54|146.05|144.55|146.05|144.55|146.04|144.54|2
1625418800000|2021-07-04 17:13:20|146.04|144.54|146.05|144.55|146.05|144.55|146.04|144.54|2
1625418810000|2021-07-04 17:13:30|146.04|144.54|146.07|144.57|146.08|144.58|146.04|144.54|10
1625418820000|2021-07-04 17:13:40|146.05|144.55|146.08|144.58|146.08|144.58|146.05|144.55|10
1625418830000|2021-07-04 17:13:50|146.09|144.59|146.08|144.58|146.1|144.6|146.08|144.58|4
1625418840000|2021-07-04 17:14:00|146.09|144.59|146.08|144.58|146.1|144.6|146.08|144.58|6
1625418850000|2021-07-04 17:14:10|146.09|144.59|146.1|144.6|146.1|144.6|146.08|144.58|10
1625418860000|2021-07-04 17:14:20|146.09|144.59|146.1|144.6|146.1|144.6|146.08|144.58|6
1625418870000|2021-07-04 17:14:30|146.09|144.59|146.08|144.58|146.09|144.59|146.07|144.57|6
1625418880000|2021-07-04 17:14:40|146.07|144.57|146.04|144.54|146.07|144.57|146.04|144.54|5
1625418890000|2021-07-04 17:14:50|146.03|144.53|146.08|144.58|146.08|144.58|146.02|144.52|11
1625418900000|2021-07-04 17:15:00|146.07|144.57|146.09|144.59|146.11|144.61|146.06|144.56|17
1625418910000|2021-07-04 17:15:10|146.1|144.6|146.11|144.61|146.11|144.61|146.09|144.59|8
1625418920000|2021-07-04 17:15:20|146.1|144.6|146.09|144.59|146.11|144.61|146.09|144.59|10
1625418930000|2021-07-04 17:15:30|146.1|144.6|146.11|144.61|146.12|144.62|146.09|144.59|8
1625418940000|2021-07-04 17:15:40|146.12|144.62|146.35|144.85|146.35|144.85|146.12|144.62|19
1625418950000|2021-07-04 17:15:50|146.34|144.84|146.35|144.85|146.36|144.86|146.33|144.83|9
1625418960000|2021-07-04 17:16:00|146.34|144.84|146.36|144.86|146.36|144.86|146.31|144.81|13
1625418970000|2021-07-04 17:16:10|146.37|144.87|146.45|144.95|146.45|144.95|146.37|144.87|9
1625418980000|2021-07-04 17:16:20|146.46|144.96|146.4|144.9|146.46|144.96|146.4|144.9|10
1625418990000|2021-07-04 17:16:30|146.39|144.89|146.38|144.88|146.39|144.89|146.37|144.87|4
1625419000000|2021-07-04 17:16:40|146.37|144.87|146.27|144.77|146.37|144.87|146.27|144.77|13
1625419020000|2021-07-04 17:17:00|146.28|144.78|146.34|144.84|146.34|144.84|146.27|144.77|12
1625419030000|2021-07-04 17:17:10|146.35|144.85|146.33|144.83|146.39|144.89|146.33|144.83|13
1625419040000|2021-07-04 17:17:20|146.32|144.82|146.32|144.82|146.33|144.83|146.32|144.82|9
1625419050000|2021-07-04 17:17:30|146.33|144.83|146.36|144.86|146.36|144.86|146.33|144.83|8
1625419060000|2021-07-04 17:17:40|146.35|144.85|146.35|144.85|146.36|144.86|146.35|144.85|3
1625419070000|2021-07-04 17:17:50|146.37|144.87|146.39|144.89|146.4|144.9|146.37|144.87|9
1625419080000|2021-07-04 17:18:00|146.4|144.9|146.44|144.94|146.44|144.94|146.4|144.9|11
1625419090000|2021-07-04 17:18:10|146.45|144.95|146.44|144.94|146.45|144.95|146.43|144.93|10
1625419100000|2021-07-04 17:18:20|146.45|144.95|146.46|144.96|146.46|144.96|146.45|144.95|2
1625419110000|2021-07-04 17:18:30|146.47|144.97|146.45|144.95|146.47|144.97|146.45|144.95|7
1625419120000|2021-07-04 17:18:40|146.44|144.94|146.47|144.97|146.47|144.97|146.44|144.94|6
1625419130000|2021-07-04 17:18:50|146.46|144.96|146.46|144.96|146.47|144.97|146.46|144.96|5
1625419140000|2021-07-04 17:19:00|146.45|144.95|146.46|144.96|146.46|144.96|146.45|144.95|2
1625419150000|2021-07-04 17:19:10|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|6
1625419160000|2021-07-04 17:19:20|146.47|144.97|146.51|145.01|146.52|145.02|146.47|144.97|8
1625419170000|2021-07-04 17:19:30|146.52|145.02|146.5|145|146.52|145.02|146.5|145|7
1625419180000|2021-07-04 17:19:40|146.48|144.98|146.44|144.94|146.48|144.98|146.44|144.94|5
1625419190000|2021-07-04 17:19:50|146.45|144.95|146.43|144.93|146.45|144.95|146.43|144.93|5
1625419200000|2021-07-04 17:20:00|146.44|144.94|146.44|144.94|146.44|144.94|146.43|144.93|3
1625419210000|2021-07-04 17:20:10|146.45|144.95|146.43|144.93|146.45|144.95|146.43|144.93|3
1625419220000|2021-07-04 17:20:20|146.42|144.92|146.4|144.9|146.42|144.92|146.4|144.9|3
1625419230000|2021-07-04 17:20:30|146.39|144.89|146.4|144.9|146.41|144.91|146.36|144.86|10
1625419240000|2021-07-04 17:20:40|146.41|144.91|146.44|144.94|146.45|144.95|146.41|144.91|11
1625419250000|2021-07-04 17:20:50|146.45|144.95|146.5|145|146.5|145|146.45|144.95|10
1625419260000|2021-07-04 17:21:00|146.51|145.01|146.6|145.1|146.6|145.1|146.51|145.01|17
1625419270000|2021-07-04 17:21:10|146.61|145.11|146.69|145.19|146.7|145.2|146.61|145.11|21
1625419280000|2021-07-04 17:21:20|146.7|145.2|146.7|145.2|146.71|145.21|146.69|145.19|5
1625419290000|2021-07-04 17:21:30|146.71|145.21|146.7|145.2|146.71|145.21|146.7|145.2|4
1625419300000|2021-07-04 17:21:40|146.71|145.21|146.69|145.19|146.71|145.21|146.68|145.18|5
1625419310000|2021-07-04 17:21:50|146.7|145.2|146.7|145.2|146.7|145.2|146.7|145.2|1
1625419320000|2021-07-04 17:22:00|146.69|145.19|146.7|145.2|146.7|145.2|146.69|145.19|2
1625419330000|2021-07-04 17:22:10|146.71|145.21|146.69|145.19|146.71|145.21|146.69|145.19|5
1625419340000|2021-07-04 17:22:20|146.7|145.2|146.68|145.18|146.7|145.2|146.68|145.18|3
1625419350000|2021-07-04 17:22:30|146.69|145.19|146.69|145.19|146.69|145.19|146.69|145.19|1
1625419360000|2021-07-04 17:22:40|146.68|145.18|146.72|145.22|146.72|145.22|146.68|145.18|8
1625419370000|2021-07-04 17:22:50|146.71|145.21|146.71|145.21|146.71|145.21|146.71|145.21|1
1625419380000|2021-07-04 17:23:00|146.7|145.2|146.71|145.21|146.72|145.22|146.7|145.2|4
1625419390000|2021-07-04 17:23:10|146.72|145.22|146.7|145.2|146.72|145.22|146.7|145.2|5
1625419400000|2021-07-04 17:23:20|146.69|145.19|146.7|145.2|146.7|145.2|146.69|145.19|2
1625419410000|2021-07-04 17:23:30|146.69|145.19|146.7|145.2|146.7|145.2|146.69|145.19|2
1625419420000|2021-07-04 17:23:40|146.71|145.21|146.7|145.2|146.71|145.21|146.69|145.19|6
1625419430000|2021-07-04 17:23:50|146.71|145.21|146.71|145.21|146.71|145.21|146.7|145.2|3
1625419440000|2021-07-04 17:24:00|146.7|145.2|146.65|145.15|146.7|145.2|146.65|145.15|4
1625419450000|2021-07-04 17:24:10|146.66|145.16|146.65|145.15|146.66|145.16|146.65|145.15|4
1625419460000|2021-07-04 17:24:20|146.64|145.14|146.64|145.14|146.64|145.14|146.64|145.14|1
1625419470000|2021-07-04 17:24:30|146.63|145.13|146.64|145.14|146.65|145.15|146.62|145.12|5
1625419480000|2021-07-04 17:24:40|146.63|145.13|146.64|145.14|146.64|145.14|146.63|145.13|4
1625419490000|2021-07-04 17:24:50|146.63|145.13|146.64|145.14|146.64|145.14|146.63|145.13|4
1625419500000|2021-07-04 17:25:00|146.63|145.13|146.7|145.2|146.71|145.21|146.63|145.13|13
1625419510000|2021-07-04 17:25:10|146.71|145.21|146.85|145.35|146.85|145.35|146.7|145.2|14
1625419520000|2021-07-04 17:25:20|146.86|145.36|146.85|145.35|146.89|145.39|146.83|145.33|15
1625419530000|2021-07-04 17:25:30|146.84|145.34|146.88|145.38|146.88|145.38|146.84|145.34|9
1625419540000|2021-07-04 17:25:40|146.87|145.37|146.86|145.36|146.87|145.37|146.84|145.34|12
1625419550000|2021-07-04 17:25:50|146.85|145.35|146.88|145.38|146.88|145.38|146.85|145.35|6
1625419560000|2021-07-04 17:26:00|146.89|145.39|146.89|145.39|146.91|145.41|146.89|145.39|5
1625419570000|2021-07-04 17:26:10|146.9|145.4|146.88|145.38|146.91|145.41|146.88|145.38|13
1625419580000|2021-07-04 17:26:20|146.89|145.39|146.9|145.4|146.91|145.41|146.88|145.38|10
1625419590000|2021-07-04 17:26:30|146.91|145.41|146.92|145.42|146.94|145.44|146.91|145.41|9
1625419600000|2021-07-04 17:26:40|146.93|145.43|146.92|145.42|146.93|145.43|146.92|145.42|6
1625419610000|2021-07-04 17:26:50|146.91|145.41|146.88|145.38|146.91|145.41|146.86|145.36|10
1625419620000|2021-07-04 17:27:00|146.87|145.37|146.84|145.34|146.88|145.38|146.84|145.34|7
1625419630000|2021-07-04 17:27:10|146.83|145.33|146.74|145.24|146.83|145.33|146.74|145.24|13
1625419640000|2021-07-04 17:27:20|146.75|145.25|146.83|145.33|146.83|145.33|146.74|145.24|14
1625419650000|2021-07-04 17:27:30|146.82|145.32|146.85|145.35|146.86|145.36|146.82|145.32|7
1625419660000|2021-07-04 17:27:40|146.83|145.33|146.82|145.32|146.83|145.33|146.81|145.31|8
1625419670000|2021-07-04 17:27:50|146.83|145.33|146.83|145.33|146.83|145.33|146.83|145.33|1
1625419680000|2021-07-04 17:28:00|146.84|145.34|146.83|145.33|146.84|145.34|146.83|145.33|6
1625419690000|2021-07-04 17:28:10|146.81|145.31|146.81|145.31|146.81|145.31|146.8|145.3|5
1625419700000|2021-07-04 17:28:20|146.8|145.3|146.77|145.27|146.81|145.31|146.74|145.24|16
1625419710000|2021-07-04 17:28:30|146.79|145.29|146.79|145.29|146.8|145.3|146.77|145.27|11
1625419720000|2021-07-04 17:28:40|146.78|145.28|146.78|145.28|146.79|145.29|146.78|145.28|5
1625419730000|2021-07-04 17:28:50|146.79|145.29|146.82|145.32|146.82|145.32|146.77|145.27|9
1625419740000|2021-07-04 17:29:00|146.8|145.3|146.8|145.3|146.8|145.3|146.78|145.28|4
1625419750000|2021-07-04 17:29:10|146.79|145.29|146.8|145.3|146.81|145.31|146.79|145.29|4
1625419760000|2021-07-04 17:29:20|146.81|145.31|146.83|145.33|146.83|145.33|146.8|145.3|5
1625419780000|2021-07-04 17:29:40|146.82|145.32|146.83|145.33|146.83|145.33|146.82|145.32|2
1625419790000|2021-07-04 17:29:50|146.84|145.34|146.87|145.37|146.87|145.37|146.84|145.34|5
1625419800000|2021-07-04 17:30:00|146.88|145.38|146.9|145.4|146.9|145.4|146.86|145.36|9
1625419810000|2021-07-04 17:30:10|146.89|145.39|146.89|145.39|146.89|145.39|146.88|145.38|3
1625419820000|2021-07-04 17:30:20|146.87|145.37|146.89|145.39|146.89|145.39|146.87|145.37|3
1625419830000|2021-07-04 17:30:30|146.9|145.4|146.89|145.39|146.9|145.4|146.89|145.39|2
1625419840000|2021-07-04 17:30:40|146.88|145.38|146.87|145.37|146.88|145.38|146.87|145.37|6
1625419850000|2021-07-04 17:30:50|146.86|145.36|146.85|145.35|146.87|145.37|146.85|145.35|4
1625419860000|2021-07-04 17:31:00|146.84|145.34|146.84|145.34|146.85|145.35|146.83|145.33|5
1625419870000|2021-07-04 17:31:10|146.83|145.33|146.8|145.3|146.83|145.33|146.78|145.28|7
1625419880000|2021-07-04 17:31:20|146.81|145.31|146.76|145.26|146.81|145.31|146.76|145.26|10
1625419890000|2021-07-04 17:31:30|146.77|145.27|146.79|145.29|146.79|145.29|146.75|145.25|12
1625419900000|2021-07-04 17:31:40|146.77|145.27|146.8|145.3|146.8|145.3|146.75|145.25|12
1625419910000|2021-07-04 17:31:50|146.81|145.31|146.8|145.3|146.81|145.31|146.8|145.3|4
1625419920000|2021-07-04 17:32:00|146.79|145.29|146.79|145.29|146.8|145.3|146.78|145.28|11
1625419930000|2021-07-04 17:32:10|146.8|145.3|146.8|145.3|146.81|145.31|146.8|145.3|3
1625419950000|2021-07-04 17:32:30|146.79|145.29|146.79|145.29|146.8|145.3|146.79|145.29|9
1625419960000|2021-07-04 17:32:40|146.78|145.28|146.8|145.3|146.8|145.3|146.78|145.28|5
1625419970000|2021-07-04 17:32:50|146.79|145.29|146.84|145.34|146.84|145.34|146.79|145.29|9
1625419980000|2021-07-04 17:33:00|146.85|145.35|146.86|145.36|146.87|145.37|146.84|145.34|14
1625419990000|2021-07-04 17:33:10|146.85|145.35|146.85|145.35|146.86|145.36|146.85|145.35|5
1625420000000|2021-07-04 17:33:20|146.84|145.34|146.8|145.3|146.86|145.36|146.8|145.3|9
1625420010000|2021-07-04 17:33:30|146.79|145.29|146.79|145.29|146.79|145.29|146.79|145.29|1
1625420020000|2021-07-04 17:33:40|146.77|145.27|146.75|145.25|146.77|145.27|146.75|145.25|7
1625420030000|2021-07-04 17:33:50|146.76|145.26|146.75|145.25|146.76|145.26|146.75|145.25|4
1625420040000|2021-07-04 17:34:00|146.74|145.24|146.69|145.19|146.75|145.25|146.69|145.19|10
1625420050000|2021-07-04 17:34:10|146.68|145.18|146.66|145.16|146.68|145.18|146.66|145.16|5
1625420060000|2021-07-04 17:34:20|146.65|145.15|146.66|145.16|146.66|145.16|146.65|145.15|4
1625420070000|2021-07-04 17:34:30|146.65|145.15|146.65|145.15|146.66|145.16|146.65|145.15|3
1625420080000|2021-07-04 17:34:40|146.64|145.14|146.65|145.15|146.65|145.15|146.64|145.14|4
1625420090000|2021-07-04 17:34:50|146.64|145.14|146.65|145.15|146.65|145.15|146.64|145.14|4
1625420100000|2021-07-04 17:35:00|146.64|145.14|146.66|145.16|146.67|145.17|146.64|145.14|9
1625420110000|2021-07-04 17:35:10|146.67|145.17|146.69|145.19|146.7|145.2|146.66|145.16|8
1625420120000|2021-07-04 17:35:20|146.7|145.2|146.75|145.25|146.75|145.25|146.69|145.19|8
1625420130000|2021-07-04 17:35:30|146.74|145.24|146.77|145.27|146.78|145.28|146.74|145.24|8
1625420140000|2021-07-04 17:35:40|146.78|145.28|146.77|145.27|146.78|145.28|146.75|145.25|11
1625420150000|2021-07-04 17:35:50|146.76|145.26|146.72|145.22|146.76|145.26|146.72|145.22|10
1625420160000|2021-07-04 17:36:00|146.73|145.23|146.73|145.23|146.73|145.23|146.72|145.22|7
1625420170000|2021-07-04 17:36:10|146.72|145.22|146.64|145.14|146.73|145.23|146.64|145.14|10
1625420180000|2021-07-04 17:36:20|146.65|145.15|146.64|145.14|146.68|145.18|146.64|145.14|8
1625420190000|2021-07-04 17:36:30|146.63|145.13|146.59|145.09|146.63|145.13|146.57|145.07|11
1625420200000|2021-07-04 17:36:40|146.6|145.1|146.59|145.09|146.62|145.12|146.59|145.09|16
1625420210000|2021-07-04 17:36:50|146.6|145.1|146.86|145.36|146.86|145.36|146.6|145.1|24
1625420220000|2021-07-04 17:37:00|146.85|145.35|146.89|145.39|146.9|145.4|146.85|145.35|14
1625420230000|2021-07-04 17:37:10|146.88|145.38|146.88|145.38|146.91|145.41|146.88|145.38|8
1625420240000|2021-07-04 17:37:20|146.87|145.37|146.86|145.36|146.89|145.39|146.84|145.34|13
1625420250000|2021-07-04 17:37:30|146.87|145.37|146.82|145.32|146.89|145.39|146.82|145.32|11
1625420260000|2021-07-04 17:37:40|146.84|145.34|146.86|145.36|146.86|145.36|146.81|145.31|17
1625420270000|2021-07-04 17:37:50|146.85|145.35|147.19|145.69|147.19|145.69|146.85|145.35|13
1625420280000|2021-07-04 17:38:00|147.18|145.68|147.1|145.6|147.19|145.69|147.1|145.6|16
1625420290000|2021-07-04 17:38:10|147.11|145.61|147.14|145.64|147.17|145.67|147.1|145.6|14
1625420300000|2021-07-04 17:38:20|147.13|145.63|147.2|145.7|147.21|145.71|147.12|145.62|18
1625420310000|2021-07-04 17:38:30|147.21|145.71|147.22|145.72|147.22|145.72|147.2|145.7|9
1625420320000|2021-07-04 17:38:40|147.21|145.71|147.19|145.69|147.22|145.72|147.17|145.67|17
1625420330000|2021-07-04 17:38:50|147.21|145.71|147.19|145.69|147.23|145.73|147.19|145.69|9
1625420340000|2021-07-04 17:39:00|147.2|145.7|147.15|145.65|147.22|145.72|147.15|145.65|16
1625420350000|2021-07-04 17:39:10|147.14|145.64|147.1|145.6|147.14|145.64|147.09|145.59|13
1625420360000|2021-07-04 17:39:20|147.11|145.61|147.12|145.62|147.12|145.62|147.06|145.56|17
1625420370000|2021-07-04 17:39:30|147.13|145.63|147.17|145.67|147.17|145.67|147.12|145.62|9
1625420380000|2021-07-04 17:39:40|147.16|145.66|147.11|145.61|147.16|145.66|147.11|145.61|5
1625420390000|2021-07-04 17:39:50|147.12|145.62|147.11|145.61|147.12|145.62|147.11|145.61|4
1625420400000|2021-07-04 17:40:00|147.1|145.6|147.1|145.6|147.1|145.6|147.1|145.6|1
1625420410000|2021-07-04 17:40:10|147.11|145.61|147.1|145.6|147.11|145.61|147.1|145.6|4
1625420420000|2021-07-04 17:40:20|147.09|145.59|147.09|145.59|147.1|145.6|147.09|145.59|5
1625420430000|2021-07-04 17:40:30|147.08|145.58|147.08|145.58|147.08|145.58|147.08|145.58|1
1625420440000|2021-07-04 17:40:40|147.09|145.59|147.08|145.58|147.09|145.59|147.08|145.58|4
1625420450000|2021-07-04 17:40:50|147.09|145.59|147.11|145.61|147.11|145.61|147.09|145.59|5
1625420460000|2021-07-04 17:41:00|147.1|145.6|147.19|145.69|147.19|145.69|147.1|145.6|11
1625420470000|2021-07-04 17:41:10|147.2|145.7|147.24|145.74|147.24|145.74|147.19|145.69|14
1625420480000|2021-07-04 17:41:20|147.23|145.73|147.26|145.76|147.26|145.76|147.23|145.73|11
1625420490000|2021-07-04 17:41:30|147.27|145.77|147.28|145.78|147.28|145.78|147.27|145.77|10
1625420500000|2021-07-04 17:41:40|147.26|145.76|147.27|145.77|147.28|145.78|147.25|145.75|11
1625420510000|2021-07-04 17:41:50|147.26|145.76|147.25|145.75|147.27|145.77|147.23|145.73|10
1625420520000|2021-07-04 17:42:00|147.26|145.76|147.27|145.77|147.28|145.78|147.25|145.75|8
1625420530000|2021-07-04 17:42:10|147.26|145.76|147.27|145.77|147.28|145.78|147.26|145.76|6
1625420540000|2021-07-04 17:42:20|147.28|145.78|147.27|145.77|147.28|145.78|147.27|145.77|4
1625420550000|2021-07-04 17:42:30|147.26|145.76|147.29|145.79|147.29|145.79|147.26|145.76|7
1625420560000|2021-07-04 17:42:40|147.3|145.8|147.3|145.8|147.31|145.81|147.28|145.78|12
1625420570000|2021-07-04 17:42:50|147.31|145.81|147.31|145.81|147.32|145.82|147.3|145.8|9
1625420580000|2021-07-04 17:43:00|147.3|145.8|147.29|145.79|147.31|145.81|147.29|145.79|6
1625420590000|2021-07-04 17:43:10|147.3|145.8|147.23|145.73|147.31|145.81|147.23|145.73|11
1625420600000|2021-07-04 17:43:20|147.22|145.72|147.28|145.78|147.28|145.78|147.22|145.72|13
1625420610000|2021-07-04 17:43:30|147.27|145.77|147.27|145.77|147.28|145.78|147.26|145.76|9
1625420620000|2021-07-04 17:43:40|147.26|145.76|147.3|145.8|147.31|145.81|147.26|145.76|11
1625420630000|2021-07-04 17:43:50|147.32|145.82|147.32|145.82|147.32|145.82|147.31|145.81|3
1625420640000|2021-07-04 17:44:00|147.33|145.83|147.33|145.83|147.37|145.87|147.31|145.81|14
1625420650000|2021-07-04 17:44:10|147.32|145.82|147.34|145.84|147.34|145.84|147.32|145.82|3
1625420660000|2021-07-04 17:44:20|147.33|145.83|147.35|145.85|147.35|145.85|147.33|145.83|3
1625420670000|2021-07-04 17:44:30|147.34|145.84|147.34|145.84|147.35|145.85|147.32|145.82|6
1625420680000|2021-07-04 17:44:40|147.33|145.83|147.34|145.84|147.34|145.84|147.33|145.83|2
1625420690000|2021-07-04 17:44:50|147.35|145.85|147.32|145.82|147.35|145.85|147.32|145.82|4
1625420700000|2021-07-04 17:45:00|147.33|145.83|147.35|145.85|147.36|145.86|147.33|145.83|6
1625420710000|2021-07-04 17:45:10|147.36|145.86|147.35|145.85|147.36|145.86|147.35|145.85|4
1625420720000|2021-07-04 17:45:20|147.34|145.84|147.35|145.85|147.35|145.85|147.34|145.84|2
1625420730000|2021-07-04 17:45:30|147.36|145.86|147.34|145.84|147.36|145.86|147.34|145.84|11
1625420740000|2021-07-04 17:45:40|147.35|145.85|147.34|145.84|147.35|145.85|147.33|145.83|8
1625420750000|2021-07-04 17:45:50|147.32|145.82|147.34|145.84|147.34|145.84|147.32|145.82|5
1625420760000|2021-07-04 17:46:00|147.33|145.83|147.31|145.81|147.34|145.84|147.3|145.8|9
1625420770000|2021-07-04 17:46:10|147.3|145.8|147.25|145.75|147.31|145.81|147.25|145.75|8
1625420780000|2021-07-04 17:46:20|147.24|145.74|147.23|145.73|147.24|145.74|147.21|145.71|7
1625420790000|2021-07-04 17:46:30|147.24|145.74|147.24|145.74|147.24|145.74|147.22|145.72|11
1625420800000|2021-07-04 17:46:40|147.23|145.73|147.22|145.72|147.23|145.73|147.22|145.72|8
1625420810000|2021-07-04 17:46:50|147.23|145.73|147.23|145.73|147.24|145.74|147.22|145.72|7
1625420820000|2021-07-04 17:47:00|147.24|145.74|147.25|145.75|147.25|145.75|147.23|145.73|4
1625420830000|2021-07-04 17:47:10|147.29|145.79|147.29|145.79|147.3|145.8|147.28|145.78|13
1625420840000|2021-07-04 17:47:20|147.3|145.8|147.33|145.83|147.34|145.84|147.29|145.79|10
1625420850000|2021-07-04 17:47:30|147.34|145.84|147.36|145.86|147.36|145.86|147.34|145.84|9
1625420860000|2021-07-04 17:47:40|147.35|145.85|147.34|145.84|147.36|145.86|147.34|145.84|6
1625420880000|2021-07-04 17:48:00|147.33|145.83|147.34|145.84|147.34|145.84|147.33|145.83|4
1625420890000|2021-07-04 17:48:10|147.35|145.85|147.36|145.86|147.36|145.86|147.35|145.85|2
1625420900000|2021-07-04 17:48:20|147.35|145.85|147.35|145.85|147.36|145.86|147.35|145.85|3
1625420910000|2021-07-04 17:48:30|147.36|145.86|147.44|145.94|147.44|145.94|147.36|145.86|15
1625420920000|2021-07-04 17:48:40|147.46|145.96|147.42|145.92|147.46|145.96|147.4|145.9|10
1625420930000|2021-07-04 17:48:50|147.41|145.91|147.45|145.95|147.46|145.96|147.41|145.91|11
1625420940000|2021-07-04 17:49:00|147.44|145.94|147.39|145.89|147.45|145.95|147.39|145.89|6
1625420950000|2021-07-04 17:49:10|147.38|145.88|147.11|145.61|147.4|145.9|147.1|145.6|22
1625420960000|2021-07-04 17:49:20|147.12|145.62|147.23|145.73|147.23|145.73|147.12|145.62|13
1625420970000|2021-07-04 17:49:30|147.22|145.72|147.18|145.68|147.25|145.75|147.18|145.68|11
1625420980000|2021-07-04 17:49:40|147.19|145.69|147.15|145.65|147.19|145.69|147.15|145.65|7
1625420990000|2021-07-04 17:49:50|147.14|145.64|147.11|145.61|147.15|145.65|147.11|145.61|13
1625421000000|2021-07-04 17:50:00|147.1|145.6|147.08|145.58|147.12|145.62|147.08|145.58|8
1625421010000|2021-07-04 17:50:10|147.07|145.57|147.06|145.56|147.08|145.58|147.06|145.56|6
1625421020000|2021-07-04 17:50:20|147.07|145.57|147.07|145.57|147.08|145.58|147.07|145.57|3
1625421030000|2021-07-04 17:50:30|147.08|145.58|147.08|145.58|147.08|145.58|147.07|145.57|5
1625421040000|2021-07-04 17:50:40|147.07|145.57|147.05|145.55|147.07|145.57|147.05|145.55|3
1625421050000|2021-07-04 17:50:50|147.04|145.54|147.02|145.52|147.04|145.54|147.01|145.51|7
1625421060000|2021-07-04 17:51:00|147.01|145.51|147.01|145.51|147.02|145.52|147.01|145.51|3
1625421070000|2021-07-04 17:51:10|147|145.5|147.02|145.52|147.03|145.53|147|145.5|7
1625421080000|2021-07-04 17:51:20|147.01|145.51|147.13|145.63|147.13|145.63|147.01|145.51|9
1625421090000|2021-07-04 17:51:30|147.11|145.61|147.13|145.63|147.13|145.63|147.11|145.61|10
1625421100000|2021-07-04 17:51:40|147.14|145.64|147.13|145.63|147.14|145.64|147.13|145.63|2
1625421110000|2021-07-04 17:51:50|147.15|145.65|147.15|145.65|147.15|145.65|147.15|145.65|1
1625421120000|2021-07-04 17:52:00|147.16|145.66|147.22|145.72|147.22|145.72|147.16|145.66|8
1625421130000|2021-07-04 17:52:10|147.23|145.73|147.23|145.73|147.23|145.73|147.22|145.72|3
1625421140000|2021-07-04 17:52:20|147.22|145.72|147.23|145.73|147.23|145.73|147.22|145.72|2
1625421150000|2021-07-04 17:52:30|147.22|145.72|147.18|145.68|147.23|145.73|147.17|145.67|9
1625421160000|2021-07-04 17:52:40|147.19|145.69|147.16|145.66|147.19|145.69|147.16|145.66|9
1625421170000|2021-07-04 17:52:50|147.17|145.67|147.16|145.66|147.17|145.67|147.16|145.66|6
1625421180000|2021-07-04 17:53:00|147.17|145.67|147.17|145.67|147.17|145.67|147.17|145.67|1
1625421190000|2021-07-04 17:53:10|147.18|145.68|147.12|145.62|147.18|145.68|147.12|145.62|8
1625421200000|2021-07-04 17:53:20|147.1|145.6|147.08|145.58|147.1|145.6|147.07|145.57|8
1625421210000|2021-07-04 17:53:30|147.09|145.59|147.09|145.59|147.1|145.6|147.07|145.57|7
1625421230000|2021-07-04 17:53:50|147.08|145.58|147.07|145.57|147.09|145.59|147.06|145.56|6
1625421240000|2021-07-04 17:54:00|147.06|145.56|147.08|145.58|147.08|145.58|147.06|145.56|5
1625421250000|2021-07-04 17:54:10|147.07|145.57|147.09|145.59|147.09|145.59|147.07|145.57|5
1625421260000|2021-07-04 17:54:20|147.1|145.6|147.13|145.63|147.13|145.63|147.1|145.6|4
1625421270000|2021-07-04 17:54:30|147.14|145.64|147.2|145.7|147.2|145.7|147.14|145.64|13
1625421280000|2021-07-04 17:54:40|147.19|145.69|147.2|145.7|147.21|145.71|147.15|145.65|16
1625421290000|2021-07-04 17:54:50|147.18|145.68|147.19|145.69|147.2|145.7|147.18|145.68|6
1625421300000|2021-07-04 17:55:00|147.17|145.67|147.15|145.65|147.18|145.68|147.15|145.65|5
1625421320000|2021-07-04 17:55:20|147.16|145.66|147.17|145.67|147.17|145.67|147.16|145.66|4
1625421330000|2021-07-04 17:55:30|147.16|145.66|147.09|145.59|147.16|145.66|147.09|145.59|8
1625421340000|2021-07-04 17:55:40|147.08|145.58|147.05|145.55|147.09|145.59|147.05|145.55|8
1625421350000|2021-07-04 17:55:50|147.03|145.53|147.02|145.52|147.03|145.53|147.02|145.52|4
1625421360000|2021-07-04 17:56:00|147.01|145.51|146.98|145.48|147.02|145.52|146.97|145.47|9
1625421370000|2021-07-04 17:56:10|146.97|145.47|146.96|145.46|146.97|145.47|146.95|145.45|10
1625421380000|2021-07-04 17:56:20|146.97|145.47|146.99|145.49|146.99|145.49|146.96|145.46|10
1625421390000|2021-07-04 17:56:30|147.01|145.51|146.98|145.48|147.02|145.52|146.98|145.48|8
1625421400000|2021-07-04 17:56:40|146.97|145.47|147.01|145.51|147.01|145.51|146.97|145.47|10
1625421410000|2021-07-04 17:56:50|147|145.5|147.01|145.51|147.02|145.52|147|145.5|6
1625421420000|2021-07-04 17:57:00|147.02|145.52|147.03|145.53|147.03|145.53|147.01|145.51|13
1625421430000|2021-07-04 17:57:10|147.02|145.52|147|145.5|147.02|145.52|147|145.5|5
1625421440000|2021-07-04 17:57:20|146.99|145.49|146.98|145.48|146.99|145.49|146.97|145.47|3
1625421450000|2021-07-04 17:57:30|146.99|145.49|146.96|145.46|146.99|145.49|146.96|145.46|4
1625421460000|2021-07-04 17:57:40|146.97|145.47|146.97|145.47|146.97|145.47|146.96|145.46|3
1625421470000|2021-07-04 17:57:50|146.98|145.48|146.99|145.49|146.99|145.49|146.98|145.48|2
1625421480000|2021-07-04 17:58:00|147|145.5|146.97|145.47|147.04|145.54|146.97|145.47|13
1625421490000|2021-07-04 17:58:10|146.96|145.46|146.96|145.46|146.97|145.47|146.95|145.45|9
1625421500000|2021-07-04 17:58:20|146.97|145.47|146.96|145.46|146.97|145.47|146.95|145.45|6
1625421510000|2021-07-04 17:58:30|146.95|145.45|146.96|145.46|146.96|145.46|146.95|145.45|4
1625421520000|2021-07-04 17:58:40|146.95|145.45|146.93|145.43|146.95|145.45|146.93|145.43|5
1625421530000|2021-07-04 17:58:50|146.92|145.42|146.93|145.43|146.93|145.43|146.92|145.42|2
1625421540000|2021-07-04 17:59:00|146.94|145.44|146.94|145.44|146.94|145.44|146.93|145.43|5
1625421550000|2021-07-04 17:59:10|146.96|145.46|147|145.5|147|145.5|146.96|145.46|16
1625421560000|2021-07-04 17:59:20|147.01|145.51|147.01|145.51|147.03|145.53|147|145.5|10
1625421570000|2021-07-04 17:59:30|147.02|145.52|147.06|145.56|147.06|145.56|147.02|145.52|12
1625421580000|2021-07-04 17:59:40|147.05|145.55|147.05|145.55|147.06|145.56|147.05|145.55|9
1625421590000|2021-07-04 17:59:50|147.06|145.56|147.03|145.53|147.06|145.56|147|145.5|11
1625421600000|2021-07-04 18:00:00|147.04|145.54|147.03|145.53|147.06|145.56|147.03|145.53|9
1625421610000|2021-07-04 18:00:10|146.99|145.49|146.93|145.43|146.99|145.49|146.93|145.43|11
1625421620000|2021-07-04 18:00:20|146.94|145.44|146.81|145.31|146.94|145.44|146.81|145.31|18
1625421630000|2021-07-04 18:00:30|146.8|145.3|146.66|145.16|146.8|145.3|146.66|145.16|13
1625421640000|2021-07-04 18:00:40|146.65|145.15|146.68|145.18|146.7|145.2|146.65|145.15|20
1625421650000|2021-07-04 18:00:50|146.69|145.19|146.69|145.19|146.69|145.19|146.68|145.18|5
1625421660000|2021-07-04 18:01:00|146.68|145.18|146.69|145.19|146.69|145.19|146.68|145.18|2
1625421670000|2021-07-04 18:01:10|146.68|145.18|146.69|145.19|146.69|145.19|146.68|145.18|2
1625421680000|2021-07-04 18:01:20|146.68|145.18|146.69|145.19|146.69|145.19|146.68|145.18|4
1625421690000|2021-07-04 18:01:30|146.68|145.18|146.67|145.17|146.69|145.19|146.66|145.16|7
1625421700000|2021-07-04 18:01:40|146.66|145.16|146.71|145.21|146.71|145.21|146.66|145.16|6
1625421710000|2021-07-04 18:01:50|146.7|145.2|146.7|145.2|146.71|145.21|146.7|145.2|3
1625421730000|2021-07-04 18:02:10|146.71|145.21|146.7|145.2|146.71|145.21|146.7|145.2|4
1625421740000|2021-07-04 18:02:20|146.69|145.19|146.67|145.17|146.69|145.19|146.66|145.16|11
1625421750000|2021-07-04 18:02:30|146.68|145.18|146.66|145.16|146.68|145.18|146.66|145.16|5
1625421760000|2021-07-04 18:02:40|146.65|145.15|146.66|145.16|146.67|145.17|146.65|145.15|4
1625421770000|2021-07-04 18:02:50|146.67|145.17|146.69|145.19|146.71|145.21|146.67|145.17|10
1625421780000|2021-07-04 18:03:00|146.7|145.2|146.71|145.21|146.72|145.22|146.7|145.2|6
1625421790000|2021-07-04 18:03:10|146.72|145.22|146.73|145.23|146.73|145.23|146.72|145.22|2
1625421800000|2021-07-04 18:03:20|146.74|145.24|146.75|145.25|146.75|145.25|146.74|145.24|2
1625421810000|2021-07-04 18:03:30|146.74|145.24|146.74|145.24|146.74|145.24|146.73|145.23|3
1625421820000|2021-07-04 18:03:40|146.75|145.25|146.74|145.24|146.75|145.25|146.74|145.24|2
1625421830000|2021-07-04 18:03:50|146.75|145.25|146.78|145.28|146.78|145.28|146.74|145.24|7
1625421840000|2021-07-04 18:04:00|146.77|145.27|146.79|145.29|146.79|145.29|146.77|145.27|3
1625421850000|2021-07-04 18:04:10|146.78|145.28|146.73|145.23|146.78|145.28|146.73|145.23|7
1625421860000|2021-07-04 18:04:20|146.74|145.24|146.8|145.3|146.8|145.3|146.74|145.24|9
1625421870000|2021-07-04 18:04:30|146.81|145.31|146.81|145.31|146.81|145.31|146.81|145.31|1
1625421880000|2021-07-04 18:04:40|146.8|145.3|146.79|145.29|146.8|145.3|146.79|145.29|2
1625421890000|2021-07-04 18:04:50|146.78|145.28|146.78|145.28|146.79|145.29|146.78|145.28|7
1625421900000|2021-07-04 18:05:00|146.79|145.29|146.8|145.3|146.8|145.3|146.79|145.29|2
1625421920000|2021-07-04 18:05:20|146.79|145.29|146.8|145.3|146.8|145.3|146.79|145.29|6
1625421930000|2021-07-04 18:05:30|146.79|145.29|146.76|145.26|146.8|145.3|146.75|145.25|6
1625421940000|2021-07-04 18:05:40|146.75|145.25|146.72|145.22|146.75|145.25|146.71|145.21|6
1625421950000|2021-07-04 18:05:50|146.71|145.21|146.72|145.22|146.72|145.22|146.71|145.21|2
1625421960000|2021-07-04 18:06:00|146.73|145.23|146.71|145.21|146.74|145.24|146.71|145.21|9
1625421970000|2021-07-04 18:06:10|146.72|145.22|146.72|145.22|146.73|145.23|146.72|145.22|5
1625421980000|2021-07-04 18:06:20|146.71|145.21|146.73|145.23|146.73|145.23|146.71|145.21|3
1625421990000|2021-07-04 18:06:30|146.74|145.24|146.73|145.23|146.74|145.24|146.72|145.22|6
1625422000000|2021-07-04 18:06:40|146.72|145.22|146.7|145.2|146.72|145.22|146.7|145.2|3
1625422020000|2021-07-04 18:07:00|146.69|145.19|146.69|145.19|146.69|145.19|146.69|145.19|1
1625422030000|2021-07-04 18:07:10|146.7|145.2|146.7|145.2|146.7|145.2|146.69|145.19|3
1625422040000|2021-07-04 18:07:20|146.71|145.21|146.7|145.2|146.71|145.21|146.7|145.2|2
1625422050000|2021-07-04 18:07:30|146.71|145.21|146.71|145.21|146.72|145.22|146.7|145.2|9
1625422060000|2021-07-04 18:07:40|146.7|145.2|146.73|145.23|146.73|145.23|146.69|145.19|8
1625422070000|2021-07-04 18:07:50|146.72|145.22|146.7|145.2|146.72|145.22|146.7|145.2|3
1625422080000|2021-07-04 18:08:00|146.69|145.19|146.69|145.19|146.7|145.2|146.69|145.19|3
1625422090000|2021-07-04 18:08:10|146.7|145.2|146.7|145.2|146.7|145.2|146.69|145.19|5
1625422100000|2021-07-04 18:08:20|146.69|145.19|146.73|145.23|146.73|145.23|146.69|145.19|4
1625422110000|2021-07-04 18:08:30|146.72|145.22|146.69|145.19|146.72|145.22|146.69|145.19|4
1625422120000|2021-07-04 18:08:40|146.7|145.2|146.73|145.23|146.73|145.23|146.7|145.2|4
1625422130000|2021-07-04 18:08:50|146.72|145.22|146.73|145.23|146.73|145.23|146.72|145.22|2
1625422140000|2021-07-04 18:09:00|146.72|145.22|146.72|145.22|146.72|145.22|146.72|145.22|1
1625422150000|2021-07-04 18:09:10|146.74|145.24|146.78|145.28|146.78|145.28|146.74|145.24|8
1625422160000|2021-07-04 18:09:20|146.77|145.27|146.72|145.22|146.78|145.28|146.71|145.21|10
1625422170000|2021-07-04 18:09:30|146.7|145.2|146.7|145.2|146.71|145.21|146.69|145.19|9
1625422180000|2021-07-04 18:09:40|146.69|145.19|146.67|145.17|146.69|145.19|146.67|145.17|6
1625422190000|2021-07-04 18:09:50|146.68|145.18|146.67|145.17|146.68|145.18|146.67|145.17|4
1625422200000|2021-07-04 18:10:00|146.68|145.18|146.72|145.22|146.72|145.22|146.68|145.18|6
1625422210000|2021-07-04 18:10:10|146.71|145.21|146.69|145.19|146.72|145.22|146.68|145.18|9
1625422220000|2021-07-04 18:10:20|146.7|145.2|146.7|145.2|146.7|145.2|146.69|145.19|3
1625422230000|2021-07-04 18:10:30|146.71|145.21|146.71|145.21|146.71|145.21|146.7|145.2|3
1625422240000|2021-07-04 18:10:40|146.7|145.2|146.7|145.2|146.71|145.21|146.69|145.19|7
1625422250000|2021-07-04 18:10:50|146.69|145.19|146.68|145.18|146.69|145.19|146.68|145.18|2
1625422260000|2021-07-04 18:11:00|146.69|145.19|146.68|145.18|146.69|145.19|146.68|145.18|4
1625422270000|2021-07-04 18:11:10|146.67|145.17|146.62|145.12|146.67|145.17|146.62|145.12|7
1625422280000|2021-07-04 18:11:20|146.6|145.1|146.59|145.09|146.6|145.1|146.59|145.09|6
1625422290000|2021-07-04 18:11:30|146.58|145.08|146.61|145.11|146.62|145.12|146.58|145.08|12
1625422300000|2021-07-04 18:11:40|146.62|145.12|146.61|145.11|146.62|145.12|146.59|145.09|10
1625422310000|2021-07-04 18:11:50|146.62|145.12|146.6|145.1|146.62|145.12|146.6|145.1|7
1625422320000|2021-07-04 18:12:00|146.61|145.11|146.59|145.09|146.61|145.11|146.59|145.09|8
1625422330000|2021-07-04 18:12:10|146.58|145.08|146.56|145.06|146.58|145.08|146.56|145.06|5
1625422340000|2021-07-04 18:12:20|146.57|145.07|146.54|145.04|146.57|145.07|146.53|145.03|8
1625422350000|2021-07-04 18:12:30|146.53|145.03|146.53|145.03|146.54|145.04|146.53|145.03|3
1625422360000|2021-07-04 18:12:40|146.52|145.02|146.49|144.99|146.53|145.03|146.42|144.92|15
1625422370000|2021-07-04 18:12:50|146.5|145|146.49|144.99|146.52|145.02|146.48|144.98|11
1625422380000|2021-07-04 18:13:00|146.5|145|146.46|144.96|146.5|145|146.38|144.88|17
1625422390000|2021-07-04 18:13:10|146.45|144.95|146.37|144.87|146.45|144.95|146.37|144.87|11
1625422400000|2021-07-04 18:13:20|146.38|144.88|146.43|144.93|146.43|144.93|146.38|144.88|10
1625422410000|2021-07-04 18:13:30|146.42|144.92|146.37|144.87|146.42|144.92|146.37|144.87|17
1625422420000|2021-07-04 18:13:40|146.36|144.86|146.43|144.93|146.44|144.94|146.35|144.85|9
1625422430000|2021-07-04 18:13:50|146.42|144.92|146.42|144.92|146.44|144.94|146.4|144.9|10
1625422440000|2021-07-04 18:14:00|146.43|144.93|146.43|144.93|146.44|144.94|146.42|144.92|7
1625422450000|2021-07-04 18:14:10|146.44|144.94|146.4|144.9|146.44|144.94|146.39|144.89|16
1625422460000|2021-07-04 18:14:20|146.39|144.89|146.38|144.88|146.4|144.9|146.37|144.87|8
1625422470000|2021-07-04 18:14:30|146.37|144.87|146.39|144.89|146.4|144.9|146.37|144.87|5
1625422480000|2021-07-04 18:14:40|146.38|144.88|146.38|144.88|146.38|144.88|146.37|144.87|3
1625422490000|2021-07-04 18:14:50|146.39|144.89|146.4|144.9|146.41|144.91|146.39|144.89|6
1625422500000|2021-07-04 18:15:00|146.39|144.89|146.39|144.89|146.4|144.9|146.39|144.89|3
1625422510000|2021-07-04 18:15:10|146.38|144.88|146.41|144.91|146.41|144.91|146.38|144.88|6
1625422520000|2021-07-04 18:15:20|146.42|144.92|146.44|144.94|146.46|144.96|146.42|144.92|11
1625422530000|2021-07-04 18:15:30|146.45|144.95|146.46|144.96|146.47|144.97|146.44|144.94|6
1625422540000|2021-07-04 18:15:40|146.47|144.97|146.48|144.98|146.49|144.99|146.47|144.97|6
1625422550000|2021-07-04 18:15:50|146.47|144.97|146.48|144.98|146.48|144.98|146.46|144.96|4
1625422580000|2021-07-04 18:16:20|146.47|144.97|146.47|144.97|146.47|144.97|146.46|144.96|3
1625422590000|2021-07-04 18:16:30|146.48|144.98|146.48|144.98|146.48|144.98|146.48|144.98|1
1625422610000|2021-07-04 18:16:50|146.46|144.96|146.44|144.94|146.46|144.96|146.44|144.94|2
1625422620000|2021-07-04 18:17:00|146.46|144.96|146.46|144.96|146.46|144.96|146.46|144.96|1
1625422630000|2021-07-04 18:17:10|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|2
1625422640000|2021-07-04 18:17:20|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|2
1625422650000|2021-07-04 18:17:30|146.49|144.99|146.64|145.14|146.64|145.14|146.49|144.99|9
1625422660000|2021-07-04 18:17:40|146.63|145.13|146.6|145.1|146.63|145.13|146.59|145.09|11
1625422670000|2021-07-04 18:17:50|146.58|145.08|146.57|145.07|146.59|145.09|146.56|145.06|12
1625422680000|2021-07-04 18:18:00|146.56|145.06|146.53|145.03|146.56|145.06|146.52|145.02|5
1625422690000|2021-07-04 18:18:10|146.52|145.02|146.57|145.07|146.57|145.07|146.52|145.02|5
1625422700000|2021-07-04 18:18:20|146.56|145.06|146.55|145.05|146.56|145.06|146.55|145.05|2
1625422710000|2021-07-04 18:18:30|146.54|145.04|146.55|145.05|146.55|145.05|146.54|145.04|4
1625422720000|2021-07-04 18:18:40|146.54|145.04|146.54|145.04|146.55|145.05|146.54|145.04|3
1625422730000|2021-07-04 18:18:50|146.53|145.03|146.51|145.01|146.54|145.04|146.5|145|7
1625422740000|2021-07-04 18:19:00|146.52|145.02|146.52|145.02|146.52|145.02|146.49|144.99|9
1625422750000|2021-07-04 18:19:10|146.51|145.01|146.52|145.02|146.52|145.02|146.51|145.01|2
1625422760000|2021-07-04 18:19:20|146.53|145.03|146.52|145.02|146.53|145.03|146.52|145.02|6
1625422770000|2021-07-04 18:19:30|146.53|145.03|146.54|145.04|146.54|145.04|146.52|145.02|4
1625422780000|2021-07-04 18:19:40|146.53|145.03|146.58|145.08|146.59|145.09|146.53|145.03|7
1625422790000|2021-07-04 18:19:50|146.59|145.09|146.6|145.1|146.6|145.1|146.59|145.09|2
1625422800000|2021-07-04 18:20:00|146.59|145.09|146.66|145.16|146.66|145.16|146.59|145.09|6
1625422810000|2021-07-04 18:20:10|146.67|145.17|146.63|145.13|146.67|145.17|146.63|145.13|7
1625422820000|2021-07-04 18:20:20|146.64|145.14|146.65|145.15|146.66|145.16|146.63|145.13|10
1625422830000|2021-07-04 18:20:30|146.64|145.14|146.64|145.14|146.65|145.15|146.64|145.14|3
1625422840000|2021-07-04 18:20:40|146.63|145.13|146.65|145.15|146.65|145.15|146.63|145.13|3
1625422850000|2021-07-04 18:20:50|146.64|145.14|146.66|145.16|146.66|145.16|146.64|145.14|5
1625422860000|2021-07-04 18:21:00|146.65|145.15|146.65|145.15|146.66|145.16|146.64|145.14|7
1625422870000|2021-07-04 18:21:10|146.66|145.16|146.67|145.17|146.67|145.17|146.66|145.16|2
1625422880000|2021-07-04 18:21:20|146.68|145.18|146.72|145.22|146.72|145.22|146.68|145.18|9
1625422890000|2021-07-04 18:21:30|146.71|145.21|146.72|145.22|146.73|145.23|146.71|145.21|4
1625422900000|2021-07-04 18:21:40|146.73|145.23|146.72|145.22|146.73|145.23|146.72|145.22|4
1625422910000|2021-07-04 18:21:50|146.73|145.23|146.72|145.22|146.73|145.23|146.72|145.22|4
1625422920000|2021-07-04 18:22:00|146.73|145.23|146.72|145.22|146.74|145.24|146.72|145.22|6
1625422930000|2021-07-04 18:22:10|146.71|145.21|146.69|145.19|146.71|145.21|146.69|145.19|10
1625422940000|2021-07-04 18:22:20|146.7|145.2|146.69|145.19|146.7|145.2|146.69|145.19|4
1625422960000|2021-07-04 18:22:40|146.68|145.18|146.68|145.18|146.68|145.18|146.68|145.18|1
1625422970000|2021-07-04 18:22:50|146.66|145.16|146.67|145.17|146.67|145.17|146.65|145.15|4
1625422980000|2021-07-04 18:23:00|146.68|145.18|146.66|145.16|146.68|145.18|146.66|145.16|5
1625422990000|2021-07-04 18:23:10|146.67|145.17|146.68|145.18|146.68|145.18|146.67|145.17|2
1625423000000|2021-07-04 18:23:20|146.69|145.19|146.68|145.18|146.69|145.19|146.68|145.18|4
1625423010000|2021-07-04 18:23:30|146.69|145.19|146.71|145.21|146.72|145.22|146.69|145.19|4
1625423020000|2021-07-04 18:23:40|146.72|145.22|146.71|145.21|146.72|145.22|146.71|145.21|4
1625423040000|2021-07-04 18:24:00|146.72|145.22|146.76|145.26|146.76|145.26|146.72|145.22|5
1625423050000|2021-07-04 18:24:10|146.77|145.27|146.79|145.29|146.79|145.29|146.77|145.27|5
1625423060000|2021-07-04 18:24:20|146.78|145.28|146.78|145.28|146.79|145.29|146.78|145.28|3
1625423070000|2021-07-04 18:24:30|146.79|145.29|146.78|145.28|146.79|145.29|146.78|145.28|4
1625423090000|2021-07-04 18:24:50|146.77|145.27|146.77|145.27|146.77|145.27|146.76|145.26|3
1625423100000|2021-07-04 18:25:00|146.78|145.28|146.77|145.27|146.78|145.28|146.77|145.27|2
1625423110000|2021-07-04 18:25:10|146.78|145.28|146.77|145.27|146.78|145.28|146.77|145.27|4
1625423120000|2021-07-04 18:25:20|146.78|145.28|146.77|145.27|146.78|145.28|146.77|145.27|4
1625423130000|2021-07-04 18:25:30|146.76|145.26|146.77|145.27|146.77|145.27|146.76|145.26|4
1625423140000|2021-07-04 18:25:40|146.76|145.26|146.74|145.24|146.76|145.26|146.71|145.21|11
1625423150000|2021-07-04 18:25:50|146.75|145.25|146.72|145.22|146.75|145.25|146.72|145.22|5
1625423160000|2021-07-04 18:26:00|146.71|145.21|146.73|145.23|146.74|145.24|146.71|145.21|7
1625423170000|2021-07-04 18:26:10|146.72|145.22|146.68|145.18|146.73|145.23|146.66|145.16|14
1625423180000|2021-07-04 18:26:20|146.67|145.17|146.59|145.09|146.68|145.18|146.58|145.08|11
1625423190000|2021-07-04 18:26:30|146.6|145.1|146.35|144.85|146.6|145.1|146.34|144.84|19
1625423200000|2021-07-04 18:26:40|146.34|144.84|146.35|144.85|146.39|144.89|146.33|144.83|16
1625423210000|2021-07-04 18:26:50|146.37|144.87|146.35|144.85|146.43|144.93|146.34|144.84|15
1625423220000|2021-07-04 18:27:00|146.36|144.86|146.33|144.83|146.36|144.86|146.33|144.83|4
1625423230000|2021-07-04 18:27:10|146.34|144.84|146.34|144.84|146.34|144.84|146.34|144.84|1
1625423240000|2021-07-04 18:27:20|146.33|144.83|146.33|144.83|146.34|144.84|146.32|144.82|5
1625423250000|2021-07-04 18:27:30|146.34|144.84|146.33|144.83|146.34|144.84|146.33|144.83|2
1625423260000|2021-07-04 18:27:40|146.34|144.84|146.3|144.8|146.34|144.84|146.3|144.8|9
1625423270000|2021-07-04 18:27:50|146.31|144.81|146.33|144.83|146.33|144.83|146.31|144.81|5
1625423280000|2021-07-04 18:28:00|146.34|144.84|146.34|144.84|146.35|144.85|146.33|144.83|7
1625423290000|2021-07-04 18:28:10|146.33|144.83|146.34|144.84|146.35|144.85|146.33|144.83|8
1625423300000|2021-07-04 18:28:20|146.36|144.86|146.4|144.9|146.4|144.9|146.36|144.86|4
1625423310000|2021-07-04 18:28:30|146.41|144.91|146.41|144.91|146.42|144.92|146.4|144.9|8
1625423320000|2021-07-04 18:28:40|146.42|144.92|146.41|144.91|146.42|144.92|146.41|144.91|4
1625423330000|2021-07-04 18:28:50|146.4|144.9|146.41|144.91|146.41|144.91|146.4|144.9|2
1625423340000|2021-07-04 18:29:00|146.42|144.92|146.5|145|146.5|145|146.42|144.92|8
1625423350000|2021-07-04 18:29:10|146.51|145.01|146.5|145|146.51|145.01|146.5|145|2
1625423360000|2021-07-04 18:29:20|146.51|145.01|146.5|145|146.51|145.01|146.5|145|2
1625423370000|2021-07-04 18:29:30|146.51|145.01|146.54|145.04|146.54|145.04|146.5|145|6
1625423380000|2021-07-04 18:29:40|146.53|145.03|146.53|145.03|146.54|145.04|146.52|145.02|7
1625423390000|2021-07-04 18:29:50|146.54|145.04|146.53|145.03|146.54|145.04|146.53|145.03|2
1625423400000|2021-07-04 18:30:00|146.52|145.02|146.47|144.97|146.52|145.02|146.45|144.95|11
1625423410000|2021-07-04 18:30:10|146.46|144.96|146.44|144.94|146.47|144.97|146.44|144.94|4
1625423420000|2021-07-04 18:30:20|146.45|144.95|146.45|144.95|146.45|144.95|146.44|144.94|3
1625423430000|2021-07-04 18:30:30|146.46|144.96|146.45|144.95|146.46|144.96|146.45|144.95|4
1625423440000|2021-07-04 18:30:40|146.44|144.94|146.45|144.95|146.47|144.97|146.44|144.94|5
1625423450000|2021-07-04 18:30:50|146.44|144.94|146.46|144.96|146.46|144.96|146.44|144.94|3
1625423460000|2021-07-04 18:31:00|146.45|144.95|146.46|144.96|146.46|144.96|146.45|144.95|4
1625423470000|2021-07-04 18:31:10|146.45|144.95|146.46|144.96|146.46|144.96|146.45|144.95|2
1625423480000|2021-07-04 18:31:20|146.45|144.95|146.41|144.91|146.45|144.95|146.41|144.91|4
1625423490000|2021-07-04 18:31:30|146.42|144.92|146.42|144.92|146.42|144.92|146.42|144.92|1
1625423500000|2021-07-04 18:31:40|146.41|144.91|146.41|144.91|146.42|144.92|146.41|144.91|3
1625423510000|2021-07-04 18:31:50|146.42|144.92|146.42|144.92|146.42|144.92|146.42|144.92|1
1625423520000|2021-07-04 18:32:00|146.41|144.91|146.41|144.91|146.42|144.92|146.41|144.91|3
1625423530000|2021-07-04 18:32:10|146.4|144.9|146.39|144.89|146.4|144.9|146.39|144.89|2
1625423540000|2021-07-04 18:32:20|146.4|144.9|146.41|144.91|146.41|144.91|146.4|144.9|2
1625423550000|2021-07-04 18:32:30|146.4|144.9|146.41|144.91|146.41|144.91|146.4|144.9|2
1625423570000|2021-07-04 18:32:50|146.4|144.9|146.39|144.89|146.4|144.9|146.39|144.89|4
1625423580000|2021-07-04 18:33:00|146.4|144.9|146.45|144.95|146.45|144.95|146.4|144.9|6
1625423590000|2021-07-04 18:33:10|146.44|144.94|146.42|144.92|146.44|144.94|146.42|144.92|5
1625423600000|2021-07-04 18:33:20|146.43|144.93|146.43|144.93|146.43|144.93|146.43|144.93|1
1625423610000|2021-07-04 18:33:30|146.41|144.91|146.41|144.91|146.42|144.92|146.41|144.91|3
1625423620000|2021-07-04 18:33:40|146.42|144.92|146.44|144.94|146.47|144.97|146.42|144.92|8
1625423630000|2021-07-04 18:33:50|146.45|144.95|146.46|144.96|146.46|144.96|146.45|144.95|2
1625423640000|2021-07-04 18:34:00|146.45|144.95|146.46|144.96|146.47|144.97|146.45|144.95|12
1625423650000|2021-07-04 18:34:10|146.47|144.97|146.49|144.99|146.49|144.99|146.47|144.97|7
1625423660000|2021-07-04 18:34:20|146.5|145|146.49|144.99|146.5|145|146.49|144.99|6
1625423670000|2021-07-04 18:34:30|146.48|144.98|146.47|144.97|146.48|144.98|146.45|144.95|8
1625423680000|2021-07-04 18:34:40|146.46|144.96|146.48|144.98|146.48|144.98|146.46|144.96|5
1625423690000|2021-07-04 18:34:50|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|8
1625423700000|2021-07-04 18:35:00|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|2
1625423710000|2021-07-04 18:35:10|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|8
1625423720000|2021-07-04 18:35:20|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|4
1625423730000|2021-07-04 18:35:30|146.47|144.97|146.47|144.97|146.47|144.97|146.44|144.94|12
1625423740000|2021-07-04 18:35:40|146.46|144.96|146.47|144.97|146.47|144.97|146.46|144.96|2
1625423750000|2021-07-04 18:35:50|146.46|144.96|146.46|144.96|146.47|144.97|146.46|144.96|5
1625423760000|2021-07-04 18:36:00|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|6
1625423770000|2021-07-04 18:36:10|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|6
1625423780000|2021-07-04 18:36:20|146.47|144.97|146.47|144.97|146.47|144.97|146.47|144.97|1
1625423790000|2021-07-04 18:36:30|146.46|144.96|146.47|144.97|146.47|144.97|146.46|144.96|2
1625423800000|2021-07-04 18:36:40|146.46|144.96|146.47|144.97|146.47|144.97|146.46|144.96|4
1625423810000|2021-07-04 18:36:50|146.46|144.96|146.46|144.96|146.47|144.97|146.46|144.96|9
1625423820000|2021-07-04 18:37:00|146.45|144.95|146.43|144.93|146.45|144.95|146.42|144.92|7
1625423830000|2021-07-04 18:37:10|146.42|144.92|146.43|144.93|146.43|144.93|146.42|144.92|2
1625423840000|2021-07-04 18:37:20|146.42|144.92|146.43|144.93|146.44|144.94|146.42|144.92|4
1625423860000|2021-07-04 18:37:40|146.42|144.92|146.38|144.88|146.42|144.92|146.38|144.88|14
1625423870000|2021-07-04 18:37:50|146.39|144.89|146.39|144.89|146.39|144.89|146.38|144.88|3
1625423880000|2021-07-04 18:38:00|146.38|144.88|146.38|144.88|146.39|144.89|146.38|144.88|7
1625423890000|2021-07-04 18:38:10|146.39|144.89|146.39|144.89|146.39|144.89|146.38|144.88|3
1625423900000|2021-07-04 18:38:20|146.4|144.9|146.4|144.9|146.4|144.9|146.39|144.89|3
1625423920000|2021-07-04 18:38:40|146.39|144.89|146.39|144.89|146.39|144.89|146.39|144.89|1
1625423940000|2021-07-04 18:39:00|146.4|144.9|146.44|144.94|146.44|144.94|146.39|144.89|6
1625423950000|2021-07-04 18:39:10|146.45|144.95|146.51|145.01|146.51|145.01|146.45|144.95|5
1625423960000|2021-07-04 18:39:20|146.52|145.02|146.5|145|146.52|145.02|146.49|144.99|7
1625423970000|2021-07-04 18:39:30|146.49|144.99|146.51|145.01|146.51|145.01|146.49|144.99|7
1625423980000|2021-07-04 18:39:40|146.5|145|146.53|145.03|146.53|145.03|146.5|145|7
1625423990000|2021-07-04 18:39:50|146.52|145.02|146.52|145.02|146.52|145.02|146.51|145.01|7
1625424000000|2021-07-04 18:40:00|146.51|145.01|146.52|145.02|146.52|145.02|146.51|145.01|6
1625424010000|2021-07-04 18:40:10|146.5|145|146.44|144.94|146.51|145.01|146.44|144.94|9
1625424020000|2021-07-04 18:40:20|146.43|144.93|146.39|144.89|146.43|144.93|146.39|144.89|7
1625424030000|2021-07-04 18:40:30|146.38|144.88|146.39|144.89|146.39|144.89|146.38|144.88|4
1625424040000|2021-07-04 18:40:40|146.4|144.9|146.37|144.87|146.4|144.9|146.37|144.87|11
1625424050000|2021-07-04 18:40:50|146.38|144.88|146.39|144.89|146.4|144.9|146.38|144.88|4
1625424060000|2021-07-04 18:41:00|146.4|144.9|146.42|144.92|146.42|144.92|146.4|144.9|3
1625424070000|2021-07-04 18:41:10|146.41|144.91|146.42|144.92|146.42|144.92|146.41|144.91|2
1625424080000|2021-07-04 18:41:20|146.43|144.93|146.41|144.91|146.43|144.93|146.41|144.91|5
1625424090000|2021-07-04 18:41:30|146.4|144.9|146.41|144.91|146.42|144.92|146.4|144.9|8
1625424100000|2021-07-04 18:41:40|146.42|144.92|146.4|144.9|146.42|144.92|146.39|144.89|9
1625424110000|2021-07-04 18:41:50|146.39|144.89|146.38|144.88|146.4|144.9|146.38|144.88|6
1625424120000|2021-07-04 18:42:00|146.37|144.87|146.37|144.87|146.38|144.88|146.37|144.87|3
1625424130000|2021-07-04 18:42:10|146.38|144.88|146.31|144.81|146.39|144.89|146.3|144.8|14
1625424140000|2021-07-04 18:42:20|146.32|144.82|146.33|144.83|146.35|144.85|146.32|144.82|10
1625424150000|2021-07-04 18:42:30|146.32|144.82|146.29|144.79|146.33|144.83|146.29|144.79|10
1625424160000|2021-07-04 18:42:40|146.3|144.8|146.28|144.78|146.32|144.82|146.28|144.78|6
1625424180000|2021-07-04 18:43:00|146.29|144.79|146.29|144.79|146.31|144.81|146.28|144.78|8
1625424190000|2021-07-04 18:43:10|146.27|144.77|146.26|144.76|146.27|144.77|146.26|144.76|4
1625424200000|2021-07-04 18:43:20|146.27|144.77|146.26|144.76|146.27|144.77|146.26|144.76|2
1625424210000|2021-07-04 18:43:30|146.27|144.77|146.27|144.77|146.27|144.77|146.26|144.76|3
1625424240000|2021-07-04 18:44:00|146.28|144.78|146.27|144.77|146.28|144.78|146.27|144.77|4
1625424250000|2021-07-04 18:44:10|146.28|144.78|146.27|144.77|146.28|144.78|146.27|144.77|2
1625424260000|2021-07-04 18:44:20|146.28|144.78|146.3|144.8|146.31|144.81|146.28|144.78|5
1625424270000|2021-07-04 18:44:30|146.31|144.81|146.31|144.81|146.31|144.81|146.3|144.8|5
1625424300000|2021-07-04 18:45:00|146.32|144.82|146.32|144.82|146.32|144.82|146.31|144.81|7
1625424310000|2021-07-04 18:45:10|146.33|144.83|146.32|144.82|146.33|144.83|146.31|144.81|4
1625424320000|2021-07-04 18:45:20|146.31|144.81|146.26|144.76|146.31|144.81|146.25|144.75|12
1625424330000|2021-07-04 18:45:30|146.25|144.75|146.2|144.7|146.27|144.77|146.2|144.7|9
1625424340000|2021-07-04 18:45:40|146.21|144.71|146.2|144.7|146.21|144.71|146.2|144.7|6
1625424350000|2021-07-04 18:45:50|146.21|144.71|146.24|144.74|146.25|144.75|146.2|144.7|13
1625424360000|2021-07-04 18:46:00|146.25|144.75|146.24|144.74|146.25|144.75|146.24|144.74|10
1625424370000|2021-07-04 18:46:10|146.23|144.73|146.23|144.73|146.23|144.73|146.2|144.7|11
1625424380000|2021-07-04 18:46:20|146.22|144.72|146.23|144.73|146.23|144.73|146.22|144.72|2
1625424390000|2021-07-04 18:46:30|146.22|144.72|146.22|144.72|146.24|144.74|146.22|144.72|8
1625424400000|2021-07-04 18:46:40|146.21|144.71|146.21|144.71|146.24|144.74|146.21|144.71|10
1625424410000|2021-07-04 18:46:50|146.2|144.7|146.2|144.7|146.21|144.71|146.19|144.69|5
1625424420000|2021-07-04 18:47:00|146.21|144.71|146.24|144.74|146.26|144.76|146.21|144.71|12
1625424430000|2021-07-04 18:47:10|146.26|144.76|146.25|144.75|146.26|144.76|146.25|144.75|4
1625424450000|2021-07-04 18:47:30|146.26|144.76|146.27|144.77|146.28|144.78|146.26|144.76|8
1625424460000|2021-07-04 18:47:40|146.28|144.78|146.27|144.77|146.28|144.78|146.26|144.76|4
1625424490000|2021-07-04 18:48:10|146.28|144.78|146.28|144.78|146.28|144.78|146.27|144.77|5
1625424500000|2021-07-04 18:48:20|146.27|144.77|146.27|144.77|146.27|144.77|146.24|144.74|6
1625424510000|2021-07-04 18:48:30|146.26|144.76|146.26|144.76|146.27|144.77|146.26|144.76|3
1625424520000|2021-07-04 18:48:40|146.27|144.77|146.26|144.76|146.27|144.77|146.26|144.76|10
1625424530000|2021-07-04 18:48:50|146.27|144.77|146.29|144.79|146.31|144.81|146.26|144.76|13
1625424540000|2021-07-04 18:49:00|146.28|144.78|146.38|144.88|146.38|144.88|146.28|144.78|9
1625424550000|2021-07-04 18:49:10|146.39|144.89|146.41|144.91|146.41|144.91|146.39|144.89|3
1625424560000|2021-07-04 18:49:20|146.42|144.92|146.42|144.92|146.43|144.93|146.41|144.91|5
1625424570000|2021-07-04 18:49:30|146.43|144.93|146.46|144.96|146.46|144.96|146.42|144.92|7
1625424580000|2021-07-04 18:49:40|146.45|144.95|146.46|144.96|146.46|144.96|146.44|144.94|4
1625424590000|2021-07-04 18:49:50|146.45|144.95|146.45|144.95|146.45|144.95|146.44|144.94|3
1625424600000|2021-07-04 18:50:00|146.46|144.96|146.46|144.96|146.46|144.96|146.45|144.95|5
1625424610000|2021-07-04 18:50:10|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|2
1625424620000|2021-07-04 18:50:20|146.47|144.97|146.47|144.97|146.47|144.97|146.46|144.96|5
1625424630000|2021-07-04 18:50:30|146.49|144.99|146.49|144.99|146.49|144.99|146.49|144.99|1
1625424640000|2021-07-04 18:50:40|146.48|144.98|146.49|144.99|146.49|144.99|146.48|144.98|2
1625424650000|2021-07-04 18:50:50|146.48|144.98|146.49|144.99|146.49|144.99|146.48|144.98|6
1625424660000|2021-07-04 18:51:00|146.48|144.98|146.46|144.96|146.49|144.99|146.46|144.96|6
1625424670000|2021-07-04 18:51:10|146.47|144.97|146.46|144.96|146.47|144.97|146.46|144.96|2
1625424680000|2021-07-04 18:51:20|146.47|144.97|146.48|144.98|146.48|144.98|146.47|144.97|2
1625424690000|2021-07-04 18:51:30|146.49|144.99|146.48|144.98|146.49|144.99|146.47|144.97|6
1625424700000|2021-07-04 18:51:40|146.49|144.99|146.48|144.98|146.49|144.99|146.48|144.98|8
1625424710000|2021-07-04 18:51:50|146.49|144.99|146.49|144.99|146.49|144.99|146.47|144.97|7
1625424720000|2021-07-04 18:52:00|146.5|145|146.49|144.99|146.5|145|146.49|144.99|6
1625424730000|2021-07-04 18:52:10|146.48|144.98|146.48|144.98|146.48|144.98|146.48|144.98|1
1625424740000|2021-07-04 18:52:20|146.49|144.99|146.49|144.99|146.5|145|146.49|144.99|3
1625424760000|2021-07-04 18:52:40|146.48|144.98|146.48|144.98|146.48|144.98|146.48|144.98|1
1625424770000|2021-07-04 18:52:50|146.49|144.99|146.49|144.99|146.49|144.99|146.49|144.99|1
1625424790000|2021-07-04 18:53:10|146.48|144.98|146.51|145.01|146.51|145.01|146.48|144.98|4
1625424800000|2021-07-04 18:53:20|146.52|145.02|146.52|145.02|146.52|145.02|146.51|145.01|9
1625424810000|2021-07-04 18:53:30|146.53|145.03|146.57|145.07|146.57|145.07|146.53|145.03|5
1625424820000|2021-07-04 18:53:40|146.56|145.06|146.58|145.08|146.58|145.08|146.56|145.06|5
1625424830000|2021-07-04 18:53:50|146.59|145.09|146.59|145.09|146.59|145.09|146.59|145.09|1
1625424850000|2021-07-04 18:54:10|146.62|145.12|146.69|145.19|146.7|145.2|146.62|145.12|6
1625424860000|2021-07-04 18:54:20|146.7|145.2|146.7|145.2|146.7|145.2|146.7|145.2|1
1625424880000|2021-07-04 18:54:40|146.69|145.19|146.68|145.18|146.69|145.19|146.68|145.18|6
1625424890000|2021-07-04 18:54:50|146.69|145.19|146.67|145.17|146.69|145.19|146.67|145.17|3
1625424900000|2021-07-04 18:55:00|146.66|145.16|146.66|145.16|146.67|145.17|146.66|145.16|11
1625424910000|2021-07-04 18:55:10|146.65|145.15|146.65|145.15|146.66|145.16|146.64|145.14|7
1625424920000|2021-07-04 18:55:20|146.66|145.16|146.65|145.15|146.67|145.17|146.65|145.15|10
1625424930000|2021-07-04 18:55:30|146.66|145.16|146.68|145.18|146.68|145.18|146.66|145.16|6
1625424940000|2021-07-04 18:55:40|146.69|145.19|146.67|145.17|146.69|145.19|146.67|145.17|7
1625424950000|2021-07-04 18:55:50|146.68|145.18|146.68|145.18|146.69|145.19|146.67|145.17|6
1625424960000|2021-07-04 18:56:00|146.69|145.19|146.66|145.16|146.69|145.19|146.65|145.15|14
1625424970000|2021-07-04 18:56:10|146.67|145.17|146.67|145.17|146.68|145.18|146.67|145.17|5
1625424980000|2021-07-04 18:56:20|146.68|145.18|146.66|145.16|146.68|145.18|146.65|145.15|7
1625425010000|2021-07-04 18:56:50|146.68|145.18|146.68|145.18|146.68|145.18|146.68|145.18|1
1625425020000|2021-07-04 18:57:00|146.67|145.17|146.67|145.17|146.68|145.18|146.67|145.17|5
1625425030000|2021-07-04 18:57:10|146.68|145.18|146.67|145.17|146.68|145.18|146.66|145.16|12
1625425040000|2021-07-04 18:57:20|146.66|145.16|146.64|145.14|146.67|145.17|146.64|145.14|5
1625425050000|2021-07-04 18:57:30|146.63|145.13|146.57|145.07|146.64|145.14|146.55|145.05|10
1625425060000|2021-07-04 18:57:40|146.58|145.08|146.58|145.08|146.58|145.08|146.58|145.08|1
1625425070000|2021-07-04 18:57:50|146.59|145.09|146.56|145.06|146.59|145.09|146.56|145.06|4
1625425080000|2021-07-04 18:58:00|146.57|145.07|146.56|145.06|146.57|145.07|146.56|145.06|2
1625425090000|2021-07-04 18:58:10|146.57|145.07|146.57|145.07|146.57|145.07|146.57|145.07|1
1625425110000|2021-07-04 18:58:30|146.56|145.06|146.57|145.07|146.57|145.07|146.56|145.06|2
1625425120000|2021-07-04 18:58:40|146.56|145.06|146.57|145.07|146.57|145.07|146.56|145.06|4
1625425140000|2021-07-04 18:59:00|146.56|145.06|146.56|145.06|146.57|145.07|146.56|145.06|3
1625425150000|2021-07-04 18:59:10|146.57|145.07|146.57|145.07|146.57|145.07|146.56|145.06|3
1625425170000|2021-07-04 18:59:30|146.58|145.08|146.57|145.07|146.58|145.08|146.57|145.07|2
1625425180000|2021-07-04 18:59:40|146.56|145.06|146.56|145.06|146.57|145.07|146.56|145.06|3
1625425190000|2021-07-04 18:59:50|146.55|145.05|146.63|145.13|146.63|145.13|146.55|145.05|13
1625425200000|2021-07-04 19:00:00|146.64|145.14|146.64|145.14|146.64|145.14|146.63|145.13|5
1625425210000|2021-07-04 19:00:10|146.63|145.13|146.63|145.13|146.64|145.14|146.63|145.13|3
1625425220000|2021-07-04 19:00:20|146.64|145.14|146.65|145.15|146.65|145.15|146.64|145.14|4
1625425230000|2021-07-04 19:00:30|146.66|145.16|146.68|145.18|146.68|145.18|146.66|145.16|3
1625425240000|2021-07-04 19:00:40|146.69|145.19|146.69|145.19|146.7|145.2|146.69|145.19|7
1625425250000|2021-07-04 19:00:50|146.7|145.2|146.7|145.2|146.7|145.2|146.69|145.19|3
1625425260000|2021-07-04 19:01:00|146.72|145.22|146.71|145.21|146.73|145.23|146.71|145.21|12
1625425270000|2021-07-04 19:01:10|146.72|145.22|146.71|145.21|146.72|145.22|146.71|145.21|10
1625425280000|2021-07-04 19:01:20|146.72|145.22|146.7|145.2|146.72|145.22|146.7|145.2|13
1625425290000|2021-07-04 19:01:30|146.71|145.21|146.67|145.17|146.71|145.21|146.66|145.16|11
1625425300000|2021-07-04 19:01:40|146.66|145.16|146.65|145.15|146.67|145.17|146.65|145.15|4
1625425310000|2021-07-04 19:01:50|146.66|145.16|146.64|145.14|146.66|145.16|146.64|145.14|4
1625425320000|2021-07-04 19:02:00|146.62|145.12|146.62|145.12|146.63|145.13|146.62|145.12|7
1625425330000|2021-07-04 19:02:10|146.63|145.13|146.6|145.1|146.63|145.13|146.6|145.1|8
1625425340000|2021-07-04 19:02:20|146.59|145.09|146.55|145.05|146.59|145.09|146.54|145.04|10
1625425350000|2021-07-04 19:02:30|146.54|145.04|146.55|145.05|146.56|145.06|146.54|145.04|6
1625425360000|2021-07-04 19:02:40|146.56|145.06|146.57|145.07|146.57|145.07|146.55|145.05|6
1625425370000|2021-07-04 19:02:50|146.58|145.08|146.59|145.09|146.59|145.09|146.57|145.07|8
1625425380000|2021-07-04 19:03:00|146.58|145.08|146.58|145.08|146.59|145.09|146.58|145.08|5
1625425390000|2021-07-04 19:03:10|146.57|145.07|146.58|145.08|146.58|145.08|146.57|145.07|2
1625425400000|2021-07-04 19:03:20|146.59|145.09|146.62|145.12|146.62|145.12|146.59|145.09|4
1625425410000|2021-07-04 19:03:30|146.63|145.13|146.62|145.12|146.63|145.13|146.62|145.12|4
1625425420000|2021-07-04 19:03:40|146.63|145.13|146.64|145.14|146.64|145.14|146.63|145.13|2
1625425430000|2021-07-04 19:03:50|146.66|145.16|146.67|145.17|146.68|145.18|146.66|145.16|4
1625425440000|2021-07-04 19:04:00|146.68|145.18|146.7|145.2|146.7|145.2|146.68|145.18|5
1625425450000|2021-07-04 19:04:10|146.71|145.21|146.75|145.25|146.75|145.25|146.71|145.21|6
1625425460000|2021-07-04 19:04:20|146.74|145.24|146.74|145.24|146.74|145.24|146.73|145.23|5
1625425470000|2021-07-04 19:04:30|146.75|145.25|146.93|145.43|146.93|145.43|146.75|145.25|14
1625425480000|2021-07-04 19:04:40|146.95|145.45|146.96|145.46|146.96|145.46|146.94|145.44|10
1625425490000|2021-07-04 19:04:50|146.97|145.47|147.04|145.54|147.04|145.54|146.97|145.47|8
1625425500000|2021-07-04 19:05:00|147.06|145.56|147.03|145.53|147.08|145.58|146.99|145.49|12
1625425510000|2021-07-04 19:05:10|147.04|145.54|147.07|145.57|147.07|145.57|147.03|145.53|10
1625425520000|2021-07-04 19:05:20|147.08|145.58|147.18|145.68|147.18|145.68|147.08|145.58|9
1625425530000|2021-07-04 19:05:30|147.17|145.67|147.18|145.68|147.19|145.69|147.17|145.67|10
1625425540000|2021-07-04 19:05:40|147.19|145.69|147.21|145.71|147.21|145.71|147.19|145.69|7
1625425550000|2021-07-04 19:05:50|147.2|145.7|147.13|145.63|147.2|145.7|147.12|145.62|14
1625425560000|2021-07-04 19:06:00|147.14|145.64|147.12|145.62|147.14|145.64|147.1|145.6|9
1625425570000|2021-07-04 19:06:10|147.11|145.61|147.1|145.6|147.12|145.62|147.09|145.59|8
1625425580000|2021-07-04 19:06:20|147.08|145.58|147.06|145.56|147.08|145.58|147.06|145.56|11
1625425590000|2021-07-04 19:06:30|147.05|145.55|147.07|145.57|147.07|145.57|147.05|145.55|9
1625425600000|2021-07-04 19:06:40|147.06|145.56|147.07|145.57|147.07|145.57|147.06|145.56|8
1625425610000|2021-07-04 19:06:50|147.06|145.56|147.04|145.54|147.08|145.58|147.04|145.54|12
1625425620000|2021-07-04 19:07:00|147.02|145.52|146.94|145.44|147.02|145.52|146.91|145.41|12
1625425630000|2021-07-04 19:07:10|146.95|145.45|146.89|145.39|146.95|145.45|146.89|145.39|15
1625425640000|2021-07-04 19:07:20|146.9|145.4|146.93|145.43|146.96|145.46|146.9|145.4|13
1625425650000|2021-07-04 19:07:30|146.94|145.44|146.73|145.23|146.95|145.45|146.73|145.23|17
1625425660000|2021-07-04 19:07:40|146.71|145.21|146.82|145.32|146.82|145.32|146.68|145.18|15
1625425670000|2021-07-04 19:07:50|146.83|145.33|146.83|145.33|146.84|145.34|146.82|145.32|5
1625425680000|2021-07-04 19:08:00|146.82|145.32|146.83|145.33|146.83|145.33|146.82|145.32|12
1625425690000|2021-07-04 19:08:10|146.84|145.34|146.81|145.31|146.85|145.35|146.81|145.31|12
1625425700000|2021-07-04 19:08:20|146.8|145.3|146.77|145.27|146.81|145.31|146.74|145.24|14
1625425710000|2021-07-04 19:08:30|146.78|145.28|146.8|145.3|146.8|145.3|146.78|145.28|7
1625425720000|2021-07-04 19:08:40|146.81|145.31|146.84|145.34|146.84|145.34|146.81|145.31|6
1625425730000|2021-07-04 19:08:50|146.85|145.35|146.85|145.35|146.86|145.36|146.84|145.34|11
1625425740000|2021-07-04 19:09:00|146.84|145.34|146.83|145.33|146.85|145.35|146.83|145.33|4
1625425750000|2021-07-04 19:09:10|146.82|145.32|146.85|145.35|146.85|145.35|146.82|145.32|8
1625425760000|2021-07-04 19:09:20|146.84|145.34|146.84|145.34|146.85|145.35|146.84|145.34|3
1625425770000|2021-07-04 19:09:30|146.83|145.33|146.84|145.34|146.85|145.35|146.83|145.33|4
1625425780000|2021-07-04 19:09:40|146.83|145.33|146.84|145.34|146.84|145.34|146.83|145.33|8
1625425790000|2021-07-04 19:09:50|146.85|145.35|146.84|145.34|146.85|145.35|146.84|145.34|4
1625425800000|2021-07-04 19:10:00|146.85|145.35|146.86|145.36|146.86|145.36|146.84|145.34|8
1625425810000|2021-07-04 19:10:10|146.85|145.35|146.95|145.45|146.95|145.45|146.85|145.35|12
1625425820000|2021-07-04 19:10:20|146.96|145.46|146.96|145.46|146.98|145.48|146.95|145.45|7
1625425830000|2021-07-04 19:10:30|146.98|145.48|147.02|145.52|147.02|145.52|146.98|145.48|9
1625425840000|2021-07-04 19:10:40|147.01|145.51|147.03|145.53|147.03|145.53|147.01|145.51|7
1625425850000|2021-07-04 19:10:50|147.02|145.52|147.03|145.53|147.03|145.53|147.02|145.52|2
1625425860000|2021-07-04 19:11:00|147.02|145.52|146.99|145.49|147.02|145.52|146.97|145.47|7
1625425870000|2021-07-04 19:11:10|147|145.5|147.01|145.51|147.01|145.51|146.95|145.45|10
1625425880000|2021-07-04 19:11:20|147|145.5|147|145.5|147.01|145.51|147|145.5|7
1625425890000|2021-07-04 19:11:30|147.01|145.51|147|145.5|147.01|145.51|147|145.5|6
1625425900000|2021-07-04 19:11:40|147.01|145.51|147.04|145.54|147.05|145.55|147.01|145.51|10
1625425910000|2021-07-04 19:11:50|147.03|145.53|147.06|145.56|147.07|145.57|147.03|145.53|11
1625425920000|2021-07-04 19:12:00|147.07|145.57|147.06|145.56|147.08|145.58|147.05|145.55|12
1625425930000|2021-07-04 19:12:10|147.07|145.57|147.07|145.57|147.07|145.57|147.06|145.56|9
1625425940000|2021-07-04 19:12:20|147.06|145.56|147.06|145.56|147.07|145.57|147.06|145.56|3
1625425950000|2021-07-04 19:12:30|147.07|145.57|147.07|145.57|147.07|145.57|147.07|145.57|1
1625425960000|2021-07-04 19:12:40|147.06|145.56|147.07|145.57|147.08|145.58|147.06|145.56|6
1625425970000|2021-07-04 19:12:50|147.06|145.56|147.12|145.62|147.12|145.62|147.06|145.56|10
1625425980000|2021-07-04 19:13:00|147.13|145.63|147.21|145.71|147.21|145.71|147.13|145.63|6
1625425990000|2021-07-04 19:13:10|147.22|145.72|147.17|145.67|147.22|145.72|147.13|145.63|13
1625426000000|2021-07-04 19:13:20|147.18|145.68|147.21|145.71|147.21|145.71|147.17|145.67|13
1625426010000|2021-07-04 19:13:30|147.2|145.7|147.19|145.69|147.21|145.71|147.18|145.68|7
1625426020000|2021-07-04 19:13:40|147.2|145.7|147.21|145.71|147.22|145.72|147.19|145.69|10
1625426030000|2021-07-04 19:13:50|147.2|145.7|147.21|145.71|147.21|145.71|147.2|145.7|2
1625426040000|2021-07-04 19:14:00|147.2|145.7|147.21|145.71|147.21|145.71|147.2|145.7|4
1625426050000|2021-07-04 19:14:10|147.22|145.72|147.18|145.68|147.22|145.72|147.18|145.68|11
1625426060000|2021-07-04 19:14:20|147.17|145.67|147.18|145.68|147.18|145.68|147.15|145.65|6
1625426070000|2021-07-04 19:14:30|147.17|145.67|147.17|145.67|147.18|145.68|147.15|145.65|9
1625426080000|2021-07-04 19:14:40|147.18|145.68|147.17|145.67|147.18|145.68|147.17|145.67|4
1625426090000|2021-07-04 19:14:50|147.18|145.68|147.18|145.68|147.19|145.69|147.18|145.68|3
1625426100000|2021-07-04 19:15:00|147.17|145.67|147.19|145.69|147.19|145.69|147.11|145.61|13
1625426110000|2021-07-04 19:15:10|147.2|145.7|147.21|145.71|147.22|145.72|147.2|145.7|3
1625426120000|2021-07-04 19:15:20|147.2|145.7|147.21|145.71|147.21|145.71|147.2|145.7|2
1625426130000|2021-07-04 19:15:30|147.2|145.7|147.21|145.71|147.21|145.71|147.2|145.7|2
1625426140000|2021-07-04 19:15:40|147.2|145.7|147.2|145.7|147.21|145.71|147.2|145.7|5
1625426150000|2021-07-04 19:15:50|147.21|145.71|147.2|145.7|147.21|145.71|147.2|145.7|12
1625426160000|2021-07-04 19:16:00|147.21|145.71|147.22|145.72|147.22|145.72|147.2|145.7|4
1625426170000|2021-07-04 19:16:10|147.23|145.73|147.24|145.74|147.24|145.74|147.22|145.72|4
1625426180000|2021-07-04 19:16:20|147.23|145.73|147.23|145.73|147.23|145.73|147.22|145.72|3
1625426200000|2021-07-04 19:16:40|147.22|145.72|147.19|145.69|147.23|145.73|147.19|145.69|7
1625426210000|2021-07-04 19:16:50|147.2|145.7|147.2|145.7|147.2|145.7|147.19|145.69|13
1625426220000|2021-07-04 19:17:00|147.19|145.69|147.17|145.67|147.2|145.7|147.16|145.66|11
1625426230000|2021-07-04 19:17:10|147.16|145.66|147.17|145.67|147.18|145.68|147.16|145.66|4
1625426250000|2021-07-04 19:17:30|147.18|145.68|147.17|145.67|147.18|145.68|147.17|145.67|2
1625426260000|2021-07-04 19:17:40|147.16|145.66|147.17|145.67|147.18|145.68|147.16|145.66|6
1625426270000|2021-07-04 19:17:50|147.18|145.68|147.17|145.67|147.18|145.68|147.17|145.67|2
1625426280000|2021-07-04 19:18:00|147.18|145.68|147.18|145.68|147.18|145.68|147.18|145.68|1
1625426300000|2021-07-04 19:18:20|147.17|145.67|147.19|145.69|147.19|145.69|147.17|145.67|7
1625426310000|2021-07-04 19:18:30|147.22|145.72|147.22|145.72|147.22|145.72|147.21|145.71|3
1625426320000|2021-07-04 19:18:40|147.23|145.73|147.22|145.72|147.23|145.73|147.22|145.72|8
1625426330000|2021-07-04 19:18:50|147.23|145.73|147.23|145.73|147.23|145.73|147.21|145.71|5
1625426340000|2021-07-04 19:19:00|147.22|145.72|147.22|145.72|147.22|145.72|147.21|145.71|3
1625426370000|2021-07-04 19:19:30|147.23|145.73|147.23|145.73|147.23|145.73|147.23|145.73|1
1625426380000|2021-07-04 19:19:40|147.22|145.72|147.21|145.71|147.22|145.72|147.21|145.71|6
1625426390000|2021-07-04 19:19:50|147.22|145.72|147.22|145.72|147.22|145.72|147.21|145.71|7
1625426400000|2021-07-04 19:20:00|147.21|145.71|147.22|145.72|147.22|145.72|147.21|145.71|6
1625426410000|2021-07-04 19:20:10|147.23|145.73|147.22|145.72|147.23|145.73|147.22|145.72|4
1625426420000|2021-07-04 19:20:20|147.23|145.73|147.2|145.7|147.23|145.73|147.2|145.7|3
1625426430000|2021-07-04 19:20:30|147.21|145.71|147.21|145.71|147.21|145.71|147.2|145.7|3
1625426440000|2021-07-04 19:20:40|147.2|145.7|147.15|145.65|147.21|145.71|147.14|145.64|10
1625426450000|2021-07-04 19:20:50|147.16|145.66|147.12|145.62|147.16|145.66|147.12|145.62|7
1625426460000|2021-07-04 19:21:00|147.13|145.63|147.11|145.61|147.13|145.63|147.11|145.61|5
1625426470000|2021-07-04 19:21:10|147.12|145.62|147.11|145.61|147.12|145.62|147.11|145.61|4
1625426480000|2021-07-04 19:21:20|147.1|145.6|147.07|145.57|147.11|145.61|147.07|145.57|6
1625426490000|2021-07-04 19:21:30|147.06|145.56|147.07|145.57|147.07|145.57|147.05|145.55|6
1625426500000|2021-07-04 19:21:40|147.05|145.55|147.03|145.53|147.06|145.56|147.02|145.52|6
1625426510000|2021-07-04 19:21:50|147.04|145.54|147.04|145.54|147.04|145.54|147.03|145.53|5
1625426520000|2021-07-04 19:22:00|147.03|145.53|147.03|145.53|147.04|145.54|147.03|145.53|5
1625426530000|2021-07-04 19:22:10|147.04|145.54|147.03|145.53|147.04|145.54|147.02|145.52|6
1625426540000|2021-07-04 19:22:20|147.04|145.54|146.99|145.49|147.04|145.54|146.99|145.49|7
1625426550000|2021-07-04 19:22:30|147|145.5|146.99|145.49|147|145.5|146.99|145.49|2
1625426560000|2021-07-04 19:22:40|147|145.5|147.03|145.53|147.03|145.53|147|145.5|6
1625426570000|2021-07-04 19:22:50|147.02|145.52|147|145.5|147.02|145.52|147|145.5|6
1625426580000|2021-07-04 19:23:00|146.99|145.49|146.97|145.47|146.99|145.49|146.96|145.46|7
1625426590000|2021-07-04 19:23:10|146.98|145.48|146.98|145.48|146.98|145.48|146.97|145.47|3
1625426600000|2021-07-04 19:23:20|146.99|145.49|146.99|145.49|146.99|145.49|146.98|145.48|3
1625426610000|2021-07-04 19:23:30|147|145.5|146.99|145.49|147|145.5|146.99|145.49|6
1625426620000|2021-07-04 19:23:40|147|145.5|146.99|145.49|147|145.5|146.99|145.49|2
1625426630000|2021-07-04 19:23:50|146.98|145.48|146.96|145.46|146.99|145.49|146.94|145.44|13
1625426640000|2021-07-04 19:24:00|146.95|145.45|146.97|145.47|147|145.5|146.95|145.45|9
1625426650000|2021-07-04 19:24:10|146.98|145.48|146.97|145.47|146.98|145.48|146.97|145.47|6
1625426660000|2021-07-04 19:24:20|146.96|145.46|146.96|145.46|146.97|145.47|146.96|145.46|3
1625426670000|2021-07-04 19:24:30|146.95|145.45|146.9|145.4|146.96|145.46|146.9|145.4|11
1625426680000|2021-07-04 19:24:40|146.88|145.38|146.78|145.28|146.88|145.38|146.78|145.28|11
1625426690000|2021-07-04 19:24:50|146.77|145.27|146.83|145.33|146.83|145.33|146.77|145.27|6
1625426700000|2021-07-04 19:25:00|146.84|145.34|146.87|145.37|146.88|145.38|146.83|145.33|8
1625426710000|2021-07-04 19:25:10|146.88|145.38|146.89|145.39|146.89|145.39|146.88|145.38|2
1625426720000|2021-07-04 19:25:20|146.9|145.4|146.92|145.42|146.92|145.42|146.89|145.39|7
1625426730000|2021-07-04 19:25:30|146.89|145.39|146.9|145.4|146.9|145.4|146.89|145.39|2
1625426760000|2021-07-04 19:26:00|146.91|145.41|146.94|145.44|146.94|145.44|146.91|145.41|4
1625426770000|2021-07-04 19:26:10|146.95|145.45|146.95|145.45|146.95|145.45|146.94|145.44|5
1625426780000|2021-07-04 19:26:20|146.96|145.46|146.98|145.48|146.98|145.48|146.96|145.46|2
1625426790000|2021-07-04 19:26:30|146.95|145.45|146.98|145.48|146.99|145.49|146.95|145.45|5
1625426800000|2021-07-04 19:26:40|146.99|145.49|146.99|145.49|146.99|145.49|146.98|145.48|7
1625426820000|2021-07-04 19:27:00|146.98|145.48|146.96|145.46|146.98|145.48|146.96|145.46|3
1625426830000|2021-07-04 19:27:10|146.97|145.47|146.99|145.49|146.99|145.49|146.96|145.46|5
1625426840000|2021-07-04 19:27:20|147|145.5|147|145.5|147|145.5|146.99|145.49|3
1625426850000|2021-07-04 19:27:30|147.01|145.51|147.01|145.51|147.01|145.51|147|145.5|3
1625426860000|2021-07-04 19:27:40|146.99|145.49|146.99|145.49|147|145.5|146.99|145.49|9
1625426870000|2021-07-04 19:27:50|147|145.5|147.04|145.54|147.04|145.54|146.99|145.49|12
1625426880000|2021-07-04 19:28:00|147.03|145.53|147.05|145.55|147.05|145.55|147.01|145.51|6
1625426890000|2021-07-04 19:28:10|147.04|145.54|147.04|145.54|147.05|145.55|147.04|145.54|7
1625426910000|2021-07-04 19:28:30|147.05|145.55|147.06|145.56|147.06|145.56|147.04|145.54|4
1625426920000|2021-07-04 19:28:40|147.07|145.57|147.11|145.61|147.12|145.62|147.07|145.57|16
1625426930000|2021-07-04 19:28:50|147.13|145.63|147.16|145.66|147.16|145.66|147.13|145.63|6
1625426940000|2021-07-04 19:29:00|147.17|145.67|147.17|145.67|147.17|145.67|147.16|145.66|3
1625426950000|2021-07-04 19:29:10|147.18|145.68|147.18|145.68|147.18|145.68|147.17|145.67|3
1625426960000|2021-07-04 19:29:20|147.17|145.67|147.16|145.66|147.17|145.67|147.16|145.66|2
1625426970000|2021-07-04 19:29:30|147.17|145.67|147.15|145.65|147.17|145.67|147.14|145.64|6
1625426980000|2021-07-04 19:29:40|147.16|145.66|147.14|145.64|147.16|145.66|147.13|145.63|5
1625426990000|2021-07-04 19:29:50|147.13|145.63|147.14|145.64|147.14|145.64|147.13|145.63|2
1625427000000|2021-07-04 19:30:00|147.13|145.63|147.14|145.64|147.14|145.64|147.13|145.63|2
1625427010000|2021-07-04 19:30:10|147.13|145.63|147.17|145.67|147.17|145.67|147.13|145.63|7
1625427020000|2021-07-04 19:30:20|147.16|145.66|147.21|145.71|147.21|145.71|147.16|145.66|8
1625427030000|2021-07-04 19:30:30|147.24|145.74|147.26|145.76|147.26|145.76|147.24|145.74|3
1625427040000|2021-07-04 19:30:40|147.27|145.77|147.28|145.78|147.28|145.78|147.27|145.77|4
1625427050000|2021-07-04 19:30:50|147.29|145.79|147.28|145.78|147.3|145.8|147.28|145.78|8
1625427060000|2021-07-04 19:31:00|147.29|145.79|147.29|145.79|147.29|145.79|147.28|145.78|3
1625427070000|2021-07-04 19:31:10|147.28|145.78|147.25|145.75|147.29|145.79|147.23|145.73|14
1625427080000|2021-07-04 19:31:20|147.24|145.74|147.19|145.69|147.24|145.74|147.19|145.69|9
1625427090000|2021-07-04 19:31:30|147.2|145.7|147.17|145.67|147.2|145.7|147.16|145.66|12
1625427100000|2021-07-04 19:31:40|147.18|145.68|147.17|145.67|147.18|145.68|147.17|145.67|8
1625427110000|2021-07-04 19:31:50|147.16|145.66|147.17|145.67|147.17|145.67|147.16|145.66|2
1625427120000|2021-07-04 19:32:00|147.16|145.66|147.16|145.66|147.16|145.66|147.16|145.66|1
1625427130000|2021-07-04 19:32:10|147.17|145.67|147.14|145.64|147.17|145.67|147.14|145.64|4
1625427140000|2021-07-04 19:32:20|147.13|145.63|147.13|145.63|147.13|145.63|147.12|145.62|3
1625427150000|2021-07-04 19:32:30|147.14|145.64|147.16|145.66|147.17|145.67|147.14|145.64|10
1625427160000|2021-07-04 19:32:40|147.17|145.67|147.2|145.7|147.21|145.71|147.17|145.67|9
1625427170000|2021-07-04 19:32:50|147.21|145.71|147.19|145.69|147.21|145.71|147.19|145.69|3
1625427180000|2021-07-04 19:33:00|147.2|145.7|147.22|145.72|147.22|145.72|147.2|145.7|4
1625427190000|2021-07-04 19:33:10|147.21|145.71|147.23|145.73|147.23|145.73|147.21|145.71|3
1625427210000|2021-07-04 19:33:30|147.22|145.72|147.22|145.72|147.22|145.72|147.22|145.72|1
1625427220000|2021-07-04 19:33:40|147.23|145.73|147.23|145.73|147.23|145.73|147.22|145.72|3
1625427240000|2021-07-04 19:34:00|147.22|145.72|147.18|145.68|147.23|145.73|147.17|145.67|9
1625427250000|2021-07-04 19:34:10|147.17|145.67|147.18|145.68|147.18|145.68|147.17|145.67|4
1625427260000|2021-07-04 19:34:20|147.17|145.67|147.17|145.67|147.17|145.67|147.17|145.67|1
1625427270000|2021-07-04 19:34:30|147.15|145.65|147.13|145.63|147.15|145.65|147.11|145.61|6
1625427280000|2021-07-04 19:34:40|147.11|145.61|147.11|145.61|147.13|145.63|147.11|145.61|11
1625427290000|2021-07-04 19:34:50|147.1|145.6|147.11|145.61|147.12|145.62|147.1|145.6|6
1625427300000|2021-07-04 19:35:00|147.1|145.6|147.12|145.62|147.12|145.62|147.1|145.6|5
1625427310000|2021-07-04 19:35:10|147.11|145.61|147.12|145.62|147.12|145.62|147.1|145.6|25
1625427320000|2021-07-04 19:35:20|147.13|145.63|147.12|145.62|147.13|145.63|147.11|145.61|12
1625427330000|2021-07-04 19:35:30|147.11|145.61|147.06|145.56|147.11|145.61|147.06|145.56|10
1625427340000|2021-07-04 19:35:40|147.05|145.55|147.07|145.57|147.08|145.58|147.05|145.55|7
1625427350000|2021-07-04 19:35:50|147.06|145.56|147.08|145.58|147.08|145.58|147.06|145.56|21
1625427360000|2021-07-04 19:36:00|147.07|145.57|147.07|145.57|147.08|145.58|147.06|145.56|5
1625427370000|2021-07-04 19:36:10|147.06|145.56|147.05|145.55|147.06|145.56|147.05|145.55|2
1625427380000|2021-07-04 19:36:20|147.06|145.56|147.05|145.55|147.06|145.56|147.05|145.55|12
1625427390000|2021-07-04 19:36:30|147.06|145.56|147.01|145.51|147.06|145.56|146.95|145.45|14
1625427400000|2021-07-04 19:36:40|147.02|145.52|147.06|145.56|147.07|145.57|147.02|145.52|8
1625427410000|2021-07-04 19:36:50|147.05|145.55|147.05|145.55|147.05|145.55|147.05|145.55|1
1625427420000|2021-07-04 19:37:00|147.06|145.56|147.07|145.57|147.08|145.58|147.05|145.55|8
1625427430000|2021-07-04 19:37:10|147.06|145.56|147.07|145.57|147.07|145.57|147.06|145.56|2
1625427440000|2021-07-04 19:37:20|147.06|145.56|147.06|145.56|147.07|145.57|147.06|145.56|3
1625427460000|2021-07-04 19:37:40|147.05|145.55|147.06|145.56|147.09|145.59|147.05|145.55|9
1625427470000|2021-07-04 19:37:50|147.05|145.55|147.05|145.55|147.06|145.56|147.05|145.55|3
1625427480000|2021-07-04 19:38:00|147.06|145.56|147.05|145.55|147.06|145.56|147.05|145.55|4
1625427490000|2021-07-04 19:38:10|147.04|145.54|147.06|145.56|147.06|145.56|147.04|145.54|3
1625427500000|2021-07-04 19:38:20|147.05|145.55|147.07|145.57|147.07|145.57|147.05|145.55|5
1625427510000|2021-07-04 19:38:30|147.06|145.56|147.06|145.56|147.07|145.57|147.06|145.56|7
1625427520000|2021-07-04 19:38:40|147.07|145.57|147.07|145.57|147.08|145.58|147.07|145.57|3
1625427530000|2021-07-04 19:38:50|147.08|145.58|147.08|145.58|147.08|145.58|147.08|145.58|1
1625427540000|2021-07-04 19:39:00|147.07|145.57|147.08|145.58|147.08|145.58|147.07|145.57|4
1625427550000|2021-07-04 19:39:10|147.07|145.57|147.07|145.57|147.08|145.58|147.07|145.57|5
1625427560000|2021-07-04 19:39:20|147.06|145.56|147.06|145.56|147.06|145.56|147.06|145.56|1
1625427570000|2021-07-04 19:39:30|147.07|145.57|147.06|145.56|147.07|145.57|147.06|145.56|10
1625427600000|2021-07-04 19:40:00|147.07|145.57|147.07|145.57|147.07|145.57|147.06|145.56|5
1625427610000|2021-07-04 19:40:10|147.08|145.58|147.08|145.58|147.08|145.58|147.08|145.58|1
1625427620000|2021-07-04 19:40:20|147.07|145.57|147.07|145.57|147.07|145.57|147.07|145.57|1
1625427630000|2021-07-04 19:40:30|147.08|145.58|147.06|145.56|147.08|145.58|147.06|145.56|7
1625427640000|2021-07-04 19:40:40|147.05|145.55|147.07|145.57|147.09|145.59|147.05|145.55|7
1625427660000|2021-07-04 19:41:00|147.08|145.58|147.07|145.57|147.08|145.58|147.07|145.57|2
1625427690000|2021-07-04 19:41:30|147.06|145.56|147.06|145.56|147.07|145.57|147.05|145.55|6
1625427700000|2021-07-04 19:41:40|147.05|145.55|147.06|145.56|147.06|145.56|147.05|145.55|2
1625427710000|2021-07-04 19:41:50|147.05|145.55|147.06|145.56|147.06|145.56|147.05|145.55|2
1625427720000|2021-07-04 19:42:00|147.05|145.55|147.05|145.55|147.05|145.55|147.05|145.55|1
1625427730000|2021-07-04 19:42:10|147.06|145.56|147.06|145.56|147.06|145.56|147.06|145.56|1
1625427750000|2021-07-04 19:42:30|147.05|145.55|147.05|145.55|147.05|145.55|147.05|145.55|1
1625427760000|2021-07-04 19:42:40|147.06|145.56|147.06|145.56|147.08|145.58|147.06|145.56|8
1625427770000|2021-07-04 19:42:50|147.07|145.57|147.11|145.61|147.13|145.63|147.06|145.56|9
1625427780000|2021-07-04 19:43:00|147.1|145.6|147.1|145.6|147.1|145.6|147.09|145.59|3
1625427790000|2021-07-04 19:43:10|147.09|145.59|147.09|145.59|147.09|145.59|147.09|145.59|1
1625427800000|2021-07-04 19:43:20|147.1|145.6|147.1|145.6|147.1|145.6|147.1|145.6|1
1625427810000|2021-07-04 19:43:30|147.09|145.59|147.1|145.6|147.1|145.6|147.09|145.59|2
1625427820000|2021-07-04 19:43:40|147.11|145.61|147.11|145.61|147.11|145.61|147.11|145.61|1
1625427830000|2021-07-04 19:43:50|147.13|145.63|147.13|145.63|147.13|145.63|147.11|145.61|7
1625427840000|2021-07-04 19:44:00|147.14|145.64|147.14|145.64|147.14|145.64|147.12|145.62|7
1625427850000|2021-07-04 19:44:10|147.15|145.65|147.17|145.67|147.17|145.67|147.15|145.65|3
1625427860000|2021-07-04 19:44:20|147.21|145.71|147.3|145.8|147.3|145.8|147.21|145.71|10
1625427870000|2021-07-04 19:44:30|147.29|145.79|147.32|145.82|147.33|145.83|147.29|145.79|10
1625427880000|2021-07-04 19:44:40|147.33|145.83|147.34|145.84|147.34|145.84|147.32|145.82|8
1625427890000|2021-07-04 19:44:50|147.33|145.83|147.35|145.85|147.35|145.85|147.33|145.83|3
1625427900000|2021-07-04 19:45:00|147.34|145.84|147.34|145.84|147.35|145.85|147.34|145.84|3
1625427910000|2021-07-04 19:45:10|147.33|145.83|147.34|145.84|147.34|145.84|147.33|145.83|6
1625427920000|2021-07-04 19:45:20|147.33|145.83|147.34|145.84|147.34|145.84|147.33|145.83|2
1625427930000|2021-07-04 19:45:30|147.33|145.83|147.28|145.78|147.33|145.83|147.28|145.78|4
1625427940000|2021-07-04 19:45:40|147.29|145.79|147.34|145.84|147.34|145.84|147.29|145.79|12
1625427950000|2021-07-04 19:45:50|147.33|145.83|147.33|145.83|147.34|145.84|147.33|145.83|7
1625427960000|2021-07-04 19:46:00|147.31|145.81|147.22|145.72|147.31|145.81|147.21|145.71|8
1625427970000|2021-07-04 19:46:10|147.23|145.73|147.22|145.72|147.24|145.74|147.22|145.72|10
1625427980000|2021-07-04 19:46:20|147.23|145.73|147.21|145.71|147.23|145.73|147.21|145.71|7
1625427990000|2021-07-04 19:46:30|147.22|145.72|147.22|145.72|147.22|145.72|147.2|145.7|5
1625428010000|2021-07-04 19:46:50|147.21|145.71|147.22|145.72|147.22|145.72|147.21|145.71|2
1625428020000|2021-07-04 19:47:00|147.21|145.71|147.22|145.72|147.22|145.72|147.21|145.71|6
1625428030000|2021-07-04 19:47:10|147.21|145.71|147.17|145.67|147.22|145.72|147.15|145.65|15
1625428040000|2021-07-04 19:47:20|147.18|145.68|147.16|145.66|147.18|145.68|147.14|145.64|11
1625428050000|2021-07-04 19:47:30|147.15|145.65|147.15|145.65|147.15|145.65|147.14|145.64|3
1625428060000|2021-07-04 19:47:40|147.16|145.66|147.21|145.71|147.21|145.71|147.14|145.64|13
1625428070000|2021-07-04 19:47:50|147.22|145.72|147.15|145.65|147.22|145.72|147.15|145.65|8
1625428080000|2021-07-04 19:48:00|147.14|145.64|147.19|145.69|147.2|145.7|147.14|145.64|11
1625428090000|2021-07-04 19:48:10|147.18|145.68|147.15|145.65|147.18|145.68|147.14|145.64|5
1625428100000|2021-07-04 19:48:20|147.14|145.64|147.14|145.64|147.15|145.65|147.13|145.63|5
1625428110000|2021-07-04 19:48:30|147.13|145.63|147.13|145.63|147.13|145.63|147.12|145.62|3
1625428130000|2021-07-04 19:48:50|147.14|145.64|147.12|145.62|147.14|145.64|147.12|145.62|5
1625428140000|2021-07-04 19:49:00|147.13|145.63|147.13|145.63|147.13|145.63|147.12|145.62|7
1625428150000|2021-07-04 19:49:10|147.14|145.64|147.18|145.68|147.18|145.68|147.14|145.64|8
1625428160000|2021-07-04 19:49:20|147.19|145.69|147.18|145.68|147.19|145.69|147.18|145.68|2
1625428170000|2021-07-04 19:49:30|147.19|145.69|147.18|145.68|147.2|145.7|147.17|145.67|6
1625428180000|2021-07-04 19:49:40|147.19|145.69|147.17|145.67|147.19|145.69|147.17|145.67|7
1625428190000|2021-07-04 19:49:50|147.18|145.68|147.2|145.7|147.2|145.7|147.16|145.66|10
1625428200000|2021-07-04 19:50:00|147.19|145.69|147.15|145.65|147.19|145.69|147.15|145.65|7
1625428210000|2021-07-04 19:50:10|147.14|145.64|147.11|145.61|147.15|145.65|147.11|145.61|8
1625428220000|2021-07-04 19:50:20|147.12|145.62|147.08|145.58|147.17|145.67|147.08|145.58|14
1625428230000|2021-07-04 19:50:30|147.09|145.59|147.08|145.58|147.09|145.59|147.07|145.57|4
1625428250000|2021-07-04 19:50:50|147.09|145.59|147.09|145.59|147.09|145.59|147.09|145.59|1
1625428260000|2021-07-04 19:51:00|147.08|145.58|147.07|145.57|147.09|145.59|147.07|145.57|4
1625428270000|2021-07-04 19:51:10|147.08|145.58|147.07|145.57|147.08|145.58|147.07|145.57|2
1625428280000|2021-07-04 19:51:20|147.08|145.58|147.07|145.57|147.08|145.58|147.07|145.57|6
1625428300000|2021-07-04 19:51:40|147.08|145.58|147.11|145.61|147.11|145.61|147.07|145.57|10
1625428310000|2021-07-04 19:51:50|147.1|145.6|147.13|145.63|147.13|145.63|147.1|145.6|4
1625428320000|2021-07-04 19:52:00|147.15|145.65|147.14|145.64|147.15|145.65|147.14|145.64|2
1625428330000|2021-07-04 19:52:10|147.15|145.65|147.15|145.65|147.15|145.65|147.14|145.64|3
1625428340000|2021-07-04 19:52:20|147.14|145.64|147.14|145.64|147.14|145.64|147.14|145.64|1
1625428350000|2021-07-04 19:52:30|147.16|145.66|147.13|145.63|147.16|145.66|147.13|145.63|4
1625428360000|2021-07-04 19:52:40|147.14|145.64|147.15|145.65|147.16|145.66|147.14|145.64|8
1625428370000|2021-07-04 19:52:50|147.14|145.64|147.13|145.63|147.15|145.65|147.13|145.63|6
1625428380000|2021-07-04 19:53:00|147.14|145.64|147.17|145.67|147.18|145.68|147.13|145.63|8
1625428390000|2021-07-04 19:53:10|147.18|145.68|147.15|145.65|147.18|145.68|147.15|145.65|6
1625428400000|2021-07-04 19:53:20|147.16|145.66|147.16|145.66|147.16|145.66|147.15|145.65|7
1625428410000|2021-07-04 19:53:30|147.15|145.65|147.15|145.65|147.15|145.65|147.15|145.65|1
1625428420000|2021-07-04 19:53:40|147.16|145.66|147.15|145.65|147.16|145.66|147.14|145.64|4
1625428430000|2021-07-04 19:53:50|147.14|145.64|147.14|145.64|147.14|145.64|147.14|145.64|1
1625428450000|2021-07-04 19:54:10|147.15|145.65|147.7|145.2|147.7|145.65|147.15|145.15|6
1625428460000|2021-07-04 19:54:20|147.69|145.19|147.69|145.19|147.69|145.19|147.67|145.17|11
1625428470000|2021-07-04 19:54:30|147.7|145.2|147.73|145.23|147.73|145.23|147.7|145.2|6
1625428480000|2021-07-04 19:54:40|147.74|145.24|147.73|145.23|147.74|145.24|147.73|145.23|2
1625428490000|2021-07-04 19:54:50|147.74|145.24|147.73|145.23|147.74|145.24|147.73|145.23|2
1625428500000|2021-07-04 19:55:00|147.74|145.24|147.74|145.24|147.74|145.24|147.73|145.23|5
1625428510000|2021-07-04 19:55:10|147.73|145.23|147.73|145.23|147.73|145.23|147.73|145.23|1
1625428520000|2021-07-04 19:55:20|147.72|145.22|147.75|145.25|147.75|145.25|147.72|145.22|6
1625428530000|2021-07-04 19:55:30|147.77|145.27|147.91|145.41|147.91|145.41|147.77|145.27|17
1625428540000|2021-07-04 19:55:40|147.9|145.4|147.9|145.4|147.91|145.41|147.9|145.4|5
1625428550000|2021-07-04 19:55:50|147.89|145.39|147.9|145.4|147.91|145.41|147.89|145.39|8
1625428560000|2021-07-04 19:56:00|147.91|145.41|147.94|145.44|147.94|145.44|147.9|145.4|7
1625428570000|2021-07-04 19:56:10|147.96|145.46|147.93|145.43|147.96|145.46|147.92|145.42|9
1625428580000|2021-07-04 19:56:20|147.92|145.42|147.95|145.45|147.95|145.45|147.92|145.42|8
1625428590000|2021-07-04 19:56:30|147.94|145.44|147.95|145.45|147.95|145.45|147.93|145.43|8
1625428600000|2021-07-04 19:56:40|147.94|145.44|147.94|145.44|147.94|145.44|147.94|145.44|1
1625428610000|2021-07-04 19:56:50|147.95|145.45|147.94|145.44|147.95|145.45|147.94|145.44|2
1625428630000|2021-07-04 19:57:10|147.95|145.45|147.95|145.45|147.95|145.45|147.95|145.45|1
1625428640000|2021-07-04 19:57:20|147.94|145.44|147.93|145.43|147.95|145.45|147.93|145.43|4
1625428650000|2021-07-04 19:57:30|147.94|145.44|147.94|145.44|147.94|145.44|147.93|145.43|3
1625428660000|2021-07-04 19:57:40|147.93|145.43|147.93|145.43|147.93|145.43|147.93|145.43|1
1625428670000|2021-07-04 19:57:50|147.92|145.42|147.89|145.39|147.92|145.42|147.88|145.38|4
1625428680000|2021-07-04 19:58:00|147.88|145.38|147.88|145.38|147.89|145.39|147.85|145.35|13
1625428690000|2021-07-04 19:58:10|147.89|145.39|147.9|145.4|147.9|145.4|147.89|145.39|2
1625428700000|2021-07-04 19:58:20|147.91|145.41|147.94|145.44|147.95|145.45|147.91|145.41|9
1625428710000|2021-07-04 19:58:30|147.95|145.45|147.97|145.47|147.97|145.47|147.95|145.45|5
1625428720000|2021-07-04 19:58:40|147.96|145.46|147.97|145.47|147.97|145.47|147.96|145.46|2
1625428740000|2021-07-04 19:59:00|147.96|145.46|147.98|145.48|147.98|145.48|147.96|145.46|5
1625428750000|2021-07-04 19:59:10|147.97|145.47|147.97|145.47|147.97|145.47|147.97|145.47|1
1625428760000|2021-07-04 19:59:20|147.98|145.48|147.97|145.47|147.98|145.48|147.97|145.47|2
1625428780000|2021-07-04 19:59:40|147.96|145.46|147.96|145.46|147.96|145.46|147.96|145.46|1
1625428790000|2021-07-04 19:59:50|147.95|145.45|147.96|145.46|147.96|145.46|147.95|145.45|4
1625428800000|2021-07-04 20:00:00|147.95|145.45|147.95|145.45|147.96|145.46|147.94|145.44|9
1625428810000|2021-07-04 20:00:10|147.96|145.46|147.91|145.41|147.96|145.46|147.91|145.41|6
1625428820000|2021-07-04 20:00:20|147.92|145.42|147.93|145.43|147.95|145.45|147.92|145.42|6
1625428830000|2021-07-04 20:00:30|147.94|145.44|147.91|145.41|147.95|145.45|147.89|145.39|18
1625428840000|2021-07-04 20:00:40|147.9|145.4|147.91|145.41|147.91|145.41|147.9|145.4|6
1625428850000|2021-07-04 20:00:50|147.9|145.4|147.9|145.4|147.9|145.4|147.9|145.4|1
1625428860000|2021-07-04 20:01:00|147.91|145.41|147.9|145.4|147.91|145.41|147.89|145.39|8
1625428870000|2021-07-04 20:01:10|147.89|145.39|147.82|145.32|147.89|145.39|147.82|145.32|13
1625428880000|2021-07-04 20:01:20|147.81|145.31|147.86|145.36|147.87|145.37|147.8|145.3|16
1625428890000|2021-07-04 20:01:30|147.87|145.37|147.88|145.38|147.88|145.38|147.86|145.36|8
1625428900000|2021-07-04 20:01:40|147.87|145.37|147.85|145.35|147.87|145.37|147.85|145.35|7
1625428910000|2021-07-04 20:01:50|147.86|145.36|147.85|145.35|147.86|145.36|147.84|145.34|6
1625428920000|2021-07-04 20:02:00|147.84|145.34|148.12|145.62|148.12|145.62|147.84|145.34|20
1625428930000|2021-07-04 20:02:10|148.1|145.6|148.18|145.68|148.18|145.68|148.09|145.59|12
1625428940000|2021-07-04 20:02:20|148.19|145.69|148.2|145.7|148.2|145.7|148.18|145.68|4
1625428950000|2021-07-04 20:02:30|148.21|145.71|148.21|145.71|148.21|145.71|148.21|145.71|1
1625428960000|2021-07-04 20:02:40|148.2|145.7|148.22|145.72|148.22|145.72|148.12|145.62|15
1625428970000|2021-07-04 20:02:50|148.23|145.73|148.23|145.73|148.24|145.74|148.22|145.72|5
1625428980000|2021-07-04 20:03:00|148.24|145.74|148.17|145.67|148.24|145.74|148.17|145.67|12
1625428990000|2021-07-04 20:03:10|148.16|145.66|148.21|145.71|148.21|145.71|148.16|145.66|14
1625429000000|2021-07-04 20:03:20|148.22|145.72|148.23|145.73|148.23|145.73|148.21|145.71|4
1625429010000|2021-07-04 20:03:30|148.22|145.72|147.91|145.41|148.23|145.73|147.91|145.41|23
1625429020000|2021-07-04 20:03:40|147.9|145.4|147.88|145.38|147.91|145.41|147.88|145.38|13
1625429030000|2021-07-04 20:03:50|147.87|145.37|147.72|145.22|147.87|145.37|147.72|145.22|19
1625429040000|2021-07-04 20:04:00|147.73|145.23|147.79|145.29|147.79|145.29|147.72|145.22|9
1625429050000|2021-07-04 20:04:10|147.8|145.3|147.77|145.27|147.82|145.32|147.75|145.25|15
1625429060000|2021-07-04 20:04:20|147.78|145.28|147.82|145.32|147.83|145.33|147.77|145.27|10
1625429070000|2021-07-04 20:04:30|147.81|145.31|147.77|145.27|147.81|145.31|147.76|145.26|7
1625429080000|2021-07-04 20:04:40|147.78|145.28|147.78|145.28|147.79|145.29|147.77|145.27|5
1625429090000|2021-07-04 20:04:50|147.79|145.29|147.78|145.28|147.79|145.29|147.77|145.27|8
1625429100000|2021-07-04 20:05:00|147.77|145.27|147.76|145.26|147.77|145.27|147.76|145.26|2
1625429110000|2021-07-04 20:05:10|147.75|145.25|147.69|145.19|147.75|145.25|147.68|145.18|9
1625429120000|2021-07-04 20:05:20|147.68|145.18|147.71|145.21|147.73|145.23|147.68|145.18|12
1625429130000|2021-07-04 20:05:30|147.7|145.2|147.7|145.2|147.72|145.22|147.7|145.2|5
1625429140000|2021-07-04 20:05:40|147.72|145.22|147.73|145.23|147.73|145.23|147.71|145.21|10
1625429150000|2021-07-04 20:05:50|147.72|145.22|147.74|145.24|147.75|145.25|147.72|145.22|9
1625429160000|2021-07-04 20:06:00|147.75|145.25|147.76|145.26|147.76|145.26|147.75|145.25|4
1625429170000|2021-07-04 20:06:10|147.75|145.25|147.76|145.26|147.76|145.26|147.75|145.25|2
1625429180000|2021-07-04 20:06:20|147.79|145.29|147.82|145.32|147.82|145.32|147.79|145.29|9
1625429190000|2021-07-04 20:06:30|147.81|145.31|147.78|145.28|147.82|145.32|147.78|145.28|6
1625429200000|2021-07-04 20:06:40|147.8|145.3|147.75|145.25|147.8|145.3|147.75|145.25|5
1625429210000|2021-07-04 20:06:50|147.76|145.26|147.74|145.24|147.76|145.26|147.73|145.23|7
1625429240000|2021-07-04 20:07:20|147.75|145.25|147.77|145.27|147.77|145.27|147.75|145.25|3
1625429260000|2021-07-04 20:07:40|147.78|145.28|147.78|145.28|147.78|145.28|147.77|145.27|3
1625429270000|2021-07-04 20:07:50|147.77|145.27|147.76|145.26|147.77|145.27|147.76|145.26|2
1625429280000|2021-07-04 20:08:00|147.77|145.27|147.76|145.26|147.78|145.28|147.76|145.26|5
1625429290000|2021-07-04 20:08:10|147.75|145.25|147.7|145.2|147.77|145.27|147.7|145.2|11
1625429300000|2021-07-04 20:08:20|147.71|145.21|147.71|145.21|147.73|145.23|147.7|145.2|12
1625429310000|2021-07-04 20:08:30|147.73|145.23|147.72|145.22|147.73|145.23|147.72|145.22|2
1625429320000|2021-07-04 20:08:40|147.73|145.23|147.76|145.26|147.76|145.26|147.71|145.21|5
1625429330000|2021-07-04 20:08:50|147.75|145.25|147.75|145.25|147.75|145.25|147.75|145.25|1
1625429340000|2021-07-04 20:09:00|147.74|145.24|147.74|145.24|147.76|145.26|147.73|145.23|5
1625429350000|2021-07-04 20:09:10|147.75|145.25|147.75|145.25|147.75|145.25|147.74|145.24|5
1625429360000|2021-07-04 20:09:20|147.74|145.24|147.75|145.25|147.75|145.25|147.73|145.23|6
1625429380000|2021-07-04 20:09:40|147.76|145.26|147.74|145.24|147.77|145.27|147.74|145.24|6
1625429390000|2021-07-04 20:09:50|147.73|145.23|147.74|145.24|147.74|145.24|147.73|145.23|2
1625429400000|2021-07-04 20:10:00|147.73|145.23|147.73|145.23|147.74|145.24|147.73|145.23|3
1625429410000|2021-07-04 20:10:10|147.71|145.21|147.73|145.23|147.73|145.23|147.7|145.2|5
1625429420000|2021-07-04 20:10:20|147.72|145.22|147.72|145.22|147.72|145.22|147.72|145.22|1
1625429430000|2021-07-04 20:10:30|147.74|145.24|147.74|145.24|147.74|145.24|147.74|145.24|1
1625429440000|2021-07-04 20:10:40|147.73|145.23|147.73|145.23|147.73|145.23|147.73|145.23|1
1625429450000|2021-07-04 20:10:50|147.72|145.22|147.73|145.23|147.73|145.23|147.72|145.22|4
1625429460000|2021-07-04 20:11:00|147.74|145.24|147.73|145.23|147.74|145.24|147.73|145.23|2
1625429470000|2021-07-04 20:11:10|147.74|145.24|147.73|145.23|147.74|145.24|147.73|145.23|2
1625429490000|2021-07-04 20:11:30|147.74|145.24|147.72|145.22|147.74|145.24|147.72|145.22|3
1625429500000|2021-07-04 20:11:40|147.71|145.21|147.73|145.23|147.74|145.24|147.71|145.21|7
1625429510000|2021-07-04 20:11:50|147.74|145.24|147.73|145.23|147.74|145.24|147.73|145.23|2
1625429520000|2021-07-04 20:12:00|147.72|145.22|147.66|145.16|147.72|145.22|147.65|145.15|9
1625429530000|2021-07-04 20:12:10|147.65|145.15|147.66|145.16|147.67|145.17|147.64|145.14|8
1625429540000|2021-07-04 20:12:20|147.65|145.15|147.65|145.15|147.65|145.15|147.63|145.13|7
1625429550000|2021-07-04 20:12:30|147.64|145.14|147.62|145.12|147.65|145.15|147.62|145.12|12
1625429560000|2021-07-04 20:12:40|147.63|145.13|147.64|145.14|147.65|145.15|147.62|145.12|11
1625429570000|2021-07-04 20:12:50|147.63|145.13|147.61|145.11|147.64|145.14|147.6|145.1|11
1625429580000|2021-07-04 20:13:00|147.6|145.1|147.6|145.1|147.6|145.1|147.6|145.1|1
1625429590000|2021-07-04 20:13:10|147.59|145.09|147.59|145.09|147.6|145.1|147.56|145.06|9
1625429600000|2021-07-04 20:13:20|147.58|145.08|147.59|145.09|147.59|145.09|147.58|145.08|4
1625429610000|2021-07-04 20:13:30|147.58|145.08|147.58|145.08|147.58|145.08|147.58|145.08|1
1625429620000|2021-07-04 20:13:40|147.57|145.07|147.57|145.07|147.57|145.07|147.57|145.07|1
1625429630000|2021-07-04 20:13:50|147.56|145.06|147.57|145.07|147.58|145.08|147.56|145.06|8
1625429640000|2021-07-04 20:14:00|147.58|145.08|147.58|145.08|147.58|145.08|147.57|145.07|3
1625429650000|2021-07-04 20:14:10|147.57|145.07|147.57|145.07|147.57|145.07|147.55|145.05|5
1625429660000|2021-07-04 20:14:20|147.58|145.08|147.57|145.07|147.58|145.08|147.57|145.07|6
1625429670000|2021-07-04 20:14:30|147.58|145.08|147.59|145.09|147.59|145.09|147.58|145.08|4
1625429680000|2021-07-04 20:14:40|147.58|145.08|147.57|145.07|147.58|145.08|147.57|145.07|10
1625429690000|2021-07-04 20:14:50|147.58|145.08|147.58|145.08|147.59|145.09|147.57|145.07|9
1625429700000|2021-07-04 20:15:00|147.57|145.07|147.57|145.07|147.58|145.08|147.57|145.07|11
1625429710000|2021-07-04 20:15:10|147.58|145.08|147.6|145.1|147.6|145.1|147.57|145.07|7
1625429760000|2021-07-04 20:16:00|147.61|145.11|147.64|145.14|147.64|145.14|147.61|145.11|3
1625429770000|2021-07-04 20:16:10|147.65|145.15|147.67|145.17|147.67|145.17|147.65|145.15|3
1625429780000|2021-07-04 20:16:20|147.68|145.18|147.67|145.17|147.68|145.18|147.67|145.17|2
1625429790000|2021-07-04 20:16:30|147.68|145.18|147.68|145.18|147.68|145.18|147.67|145.17|3
1625429800000|2021-07-04 20:16:40|147.67|145.17|147.72|145.22|147.72|145.22|147.67|145.17|6
1625429810000|2021-07-04 20:16:50|147.71|145.21|147.73|145.23|147.73|145.23|147.71|145.21|5
1625429820000|2021-07-04 20:17:00|147.72|145.22|147.73|145.23|147.73|145.23|147.72|145.22|2
1625429830000|2021-07-04 20:17:10|147.72|145.22|147.71|145.21|147.73|145.23|147.71|145.21|4
1625429840000|2021-07-04 20:17:20|147.7|145.2|147.66|145.16|147.7|145.2|147.65|145.15|7
1625429850000|2021-07-04 20:17:30|147.67|145.17|147.68|145.18|147.7|145.2|147.67|145.17|9
1625429860000|2021-07-04 20:17:40|147.67|145.17|147.67|145.17|147.68|145.18|147.67|145.17|3
1625429870000|2021-07-04 20:17:50|147.66|145.16|147.67|145.17|147.69|145.19|147.66|145.16|10
1625429880000|2021-07-04 20:18:00|147.66|145.16|147.65|145.15|147.66|145.16|147.65|145.15|6
1625429890000|2021-07-04 20:18:10|147.66|145.16|147.65|145.15|147.66|145.16|147.65|145.15|4
1625429900000|2021-07-04 20:18:20|147.64|145.14|147.64|145.14|147.65|145.15|147.63|145.13|4
1625429910000|2021-07-04 20:18:30|147.63|145.13|147.63|145.13|147.64|145.14|147.63|145.13|7
1625429920000|2021-07-04 20:18:40|147.62|145.12|147.63|145.13|147.63|145.13|147.62|145.12|6
1625429930000|2021-07-04 20:18:50|147.62|145.12|147.55|145.05|147.63|145.13|147.55|145.05|8
1625429940000|2021-07-04 20:19:00|147.56|145.06|147.53|145.03|147.56|145.06|147.52|145.02|11
1625429950000|2021-07-04 20:19:10|147.52|145.02|147.53|145.03|147.53|145.03|147.52|145.02|4
1625429960000|2021-07-04 20:19:20|147.52|145.02|147.52|145.02|147.53|145.03|147.52|145.02|3
1625429970000|2021-07-04 20:19:30|147.49|144.99|147.37|144.87|147.49|144.99|147.37|144.87|8
1625429980000|2021-07-04 20:19:40|147.36|144.86|147.41|144.91|147.42|144.92|147.36|144.86|10
1625429990000|2021-07-04 20:19:50|147.42|144.92|147.43|144.93|147.43|144.93|147.41|144.91|6
1625430000000|2021-07-04 20:20:00|147.42|144.92|147.39|144.89|147.43|144.93|147.39|144.89|4
1625430010000|2021-07-04 20:20:10|147.36|144.86|147.37|144.87|147.39|144.89|147.36|144.86|10
1625430020000|2021-07-04 20:20:20|147.38|144.88|147.37|144.87|147.38|144.88|147.36|144.86|6
1625430030000|2021-07-04 20:20:30|147.36|144.86|147.36|144.86|147.36|144.86|147.35|144.85|3
1625430040000|2021-07-04 20:20:40|147.35|144.85|147.34|144.84|147.35|144.85|147.33|144.83|12
1625430050000|2021-07-04 20:20:50|147.35|144.85|147.34|144.84|147.35|144.85|147.34|144.84|4
1625430060000|2021-07-04 20:21:00|147.35|144.85|147.34|144.84|147.35|144.85|147.34|144.84|2
1625430070000|2021-07-04 20:21:10|147.35|144.85|147.33|144.83|147.35|144.85|147.33|144.83|11
1625430080000|2021-07-04 20:21:20|147.32|144.82|147.32|144.82|147.32|144.82|147.32|144.82|1
1625430090000|2021-07-04 20:21:30|147.33|144.83|147.32|144.82|147.33|144.83|147.32|144.82|2
1625430100000|2021-07-04 20:21:40|147.31|144.81|147.31|144.81|147.32|144.82|147.31|144.81|5
1625430110000|2021-07-04 20:21:50|147.32|144.82|147.31|144.81|147.32|144.82|147.3|144.8|8
1625430120000|2021-07-04 20:22:00|147.32|144.82|147.31|144.81|147.32|144.82|147.31|144.81|4
1625430140000|2021-07-04 20:22:20|147.32|144.82|147.31|144.81|147.32|144.82|147.31|144.81|6
1625430160000|2021-07-04 20:22:40|147.32|144.82|147.34|144.84|147.34|144.84|147.32|144.82|2
1625430170000|2021-07-04 20:22:50|147.32|144.82|147.32|144.82|147.32|144.82|147.32|144.82|1
1625430180000|2021-07-04 20:23:00|147.31|144.81|147.29|144.79|147.31|144.81|147.29|144.79|7
1625430190000|2021-07-04 20:23:10|147.28|144.78|147.28|144.78|147.29|144.79|147.28|144.78|3
1625430200000|2021-07-04 20:23:20|147.29|144.79|147.28|144.78|147.29|144.79|147.28|144.78|2
1625430210000|2021-07-04 20:23:30|147.27|144.77|147.27|144.77|147.28|144.78|147.27|144.77|3
1625430220000|2021-07-04 20:23:40|147.28|144.78|147.28|144.78|147.28|144.78|147.27|144.77|3
1625430230000|2021-07-04 20:23:50|147.27|144.77|147.34|144.84|147.35|144.85|147.27|144.77|10
1625430240000|2021-07-04 20:24:00|147.33|144.83|147.44|144.94|147.44|144.94|147.33|144.83|17
1625430250000|2021-07-04 20:24:10|147.45|144.95|147.49|144.99|147.5|145|147.45|144.95|12
1625430260000|2021-07-04 20:24:20|147.5|145|147.55|145.05|147.55|145.05|147.49|144.99|5
1625430270000|2021-07-04 20:24:30|147.54|145.04|147.5|145|147.54|145.04|147.49|144.99|8
1625430280000|2021-07-04 20:24:40|147.51|145.01|147.5|145|147.51|145.01|147.5|145|4
1625430290000|2021-07-04 20:24:50|147.51|145.01|147.5|145|147.51|145.01|147.5|145|12
1625430300000|2021-07-04 20:25:00|147.51|145.01|147.49|144.99|147.51|145.01|147.49|144.99|5
1625430310000|2021-07-04 20:25:10|147.5|145|147.51|145.01|147.51|145.01|147.5|145|4
1625430320000|2021-07-04 20:25:20|147.5|145|147.49|144.99|147.51|145.01|147.49|144.99|4
1625430330000|2021-07-04 20:25:30|147.5|145|147.54|145.04|147.55|145.05|147.5|145|11
1625430340000|2021-07-04 20:25:40|147.55|145.05|147.54|145.04|147.55|145.05|147.54|145.04|4
1625430350000|2021-07-04 20:25:50|147.56|145.06|147.57|145.07|147.6|145.1|147.55|145.05|9
1625430360000|2021-07-04 20:26:00|147.56|145.06|147.48|144.98|147.56|145.06|147.48|144.98|8
1625430370000|2021-07-04 20:26:10|147.47|144.97|147.48|144.98|147.49|144.99|147.46|144.96|6
1625430380000|2021-07-04 20:26:20|147.49|144.99|147.49|144.99|147.49|144.99|147.46|144.96|7
1625430390000|2021-07-04 20:26:30|147.5|145|147.5|145|147.5|145|147.49|144.99|9
1625430400000|2021-07-04 20:26:40|147.51|145.01|147.51|145.01|147.51|145.01|147.51|145.01|1
1625430410000|2021-07-04 20:26:50|147.5|145|147.49|144.99|147.5|145|147.49|144.99|4
1625430420000|2021-07-04 20:27:00|147.48|144.98|147.49|144.99|147.49|144.99|147.48|144.98|2
1625430430000|2021-07-04 20:27:10|147.47|144.97|147.47|144.97|147.47|144.97|147.46|144.96|3
1625430440000|2021-07-04 20:27:20|147.46|144.96|147.46|144.96|147.47|144.97|147.46|144.96|5
1625430450000|2021-07-04 20:27:30|147.45|144.95|147.44|144.94|147.45|144.95|147.44|144.94|4
1625430460000|2021-07-04 20:27:40|147.43|144.93|147.44|144.94|147.44|144.94|147.42|144.92|6
1625430480000|2021-07-04 20:28:00|147.43|144.93|147.44|144.94|147.44|144.94|147.41|144.91|7
1625430490000|2021-07-04 20:28:10|147.43|144.93|147.43|144.93|147.44|144.94|147.42|144.92|7
1625430500000|2021-07-04 20:28:20|147.42|144.92|147.43|144.93|147.43|144.93|147.42|144.92|4
1625430510000|2021-07-04 20:28:30|147.44|144.94|147.45|144.95|147.45|144.95|147.43|144.93|4
1625430520000|2021-07-04 20:28:40|147.44|144.94|147.45|144.95|147.45|144.95|147.44|144.94|10
1625430530000|2021-07-04 20:28:50|147.47|144.97|147.52|145.02|147.52|145.02|147.47|144.97|7
1625430540000|2021-07-04 20:29:00|147.5|145|147.49|144.99|147.51|145.01|147.48|144.98|10
1625430550000|2021-07-04 20:29:10|147.48|144.98|147.49|144.99|147.49|144.99|147.48|144.98|4
1625430560000|2021-07-04 20:29:20|147.48|144.98|147.49|144.99|147.49|144.99|147.46|144.96|7
1625430580000|2021-07-04 20:29:40|147.51|145.01|147.51|145.01|147.51|145.01|147.51|145.01|1
1625430590000|2021-07-04 20:29:50|147.52|145.02|147.56|145.06|147.57|145.07|147.52|145.02|6
1625430600000|2021-07-04 20:30:00|147.57|145.07|147.57|145.07|147.57|145.07|147.56|145.06|3
1625430610000|2021-07-04 20:30:10|147.56|145.06|147.57|145.07|147.57|145.07|147.56|145.06|4
1625430620000|2021-07-04 20:30:20|147.56|145.06|147.55|145.05|147.56|145.06|147.55|145.05|2
1625430630000|2021-07-04 20:30:30|147.56|145.06|147.55|145.05|147.56|145.06|147.55|145.05|2
1625430640000|2021-07-04 20:30:40|147.54|145.04|147.54|145.04|147.54|145.04|147.54|145.04|1
1625430650000|2021-07-04 20:30:50|147.55|145.05|147.55|145.05|147.56|145.06|147.55|145.05|3
1625430660000|2021-07-04 20:31:00|147.54|145.04|147.55|145.05|147.55|145.05|147.54|145.04|4
1625430670000|2021-07-04 20:31:10|147.54|145.04|147.56|145.06|147.56|145.06|147.54|145.04|3
1625430690000|2021-07-04 20:31:30|147.57|145.07|147.63|145.13|147.64|145.14|147.57|145.07|14
1625430700000|2021-07-04 20:31:40|147.62|145.12|147.63|145.13|147.63|145.13|147.62|145.12|4
1625430710000|2021-07-04 20:31:50|147.64|145.14|147.63|145.13|147.64|145.14|147.63|145.13|2
1625430720000|2021-07-04 20:32:00|147.62|145.12|147.59|145.09|147.63|145.13|147.57|145.07|13
1625430730000|2021-07-04 20:32:10|147.6|145.1|147.6|145.1|147.61|145.11|147.59|145.09|5
1625430740000|2021-07-04 20:32:20|147.61|145.11|147.61|145.11|147.62|145.12|147.61|145.11|3
1625430750000|2021-07-04 20:32:30|147.62|145.12|147.62|145.12|147.62|145.12|147.62|145.12|1
1625430760000|2021-07-04 20:32:40|147.61|145.11|147.62|145.12|147.62|145.12|147.61|145.11|2
1625430780000|2021-07-04 20:33:00|147.63|145.13|147.65|145.15|147.65|145.15|147.63|145.13|3
1625430790000|2021-07-04 20:33:10|147.66|145.16|147.65|145.15|147.66|145.16|147.65|145.15|2
1625430800000|2021-07-04 20:33:20|147.66|145.16|147.67|145.17|147.68|145.18|147.66|145.16|10
1625430810000|2021-07-04 20:33:30|147.68|145.18|147.68|145.18|147.69|145.19|147.67|145.17|5
1625430830000|2021-07-04 20:33:50|147.67|145.17|147.67|145.17|147.68|145.18|147.67|145.17|5
1625430840000|2021-07-04 20:34:00|147.66|145.16|147.61|145.11|147.66|145.16|147.61|145.11|4
1625430850000|2021-07-04 20:34:10|147.62|145.12|147.62|145.12|147.62|145.12|147.61|145.11|5
1625430860000|2021-07-04 20:34:20|147.63|145.13|147.64|145.14|147.64|145.14|147.63|145.13|8
1625430870000|2021-07-04 20:34:30|147.66|145.16|147.65|145.15|147.66|145.16|147.64|145.14|6
1625430880000|2021-07-04 20:34:40|147.64|145.14|147.63|145.13|147.65|145.15|147.62|145.12|6
1625430890000|2021-07-04 20:34:50|147.64|145.14|147.68|145.18|147.69|145.19|147.64|145.14|11
1625430900000|2021-07-04 20:35:00|147.67|145.17|147.67|145.17|147.69|145.19|147.66|145.16|17
1625430910000|2021-07-04 20:35:10|147.65|145.15|147.65|145.15|147.67|145.17|147.65|145.15|9
1625430920000|2021-07-04 20:35:20|147.66|145.16|147.62|145.12|147.66|145.16|147.59|145.09|11
1625430930000|2021-07-04 20:35:30|147.61|145.11|147.63|145.13|147.63|145.13|147.61|145.11|17
1625430940000|2021-07-04 20:35:40|147.62|145.12|147.63|145.13|147.63|145.13|147.62|145.12|6
1625430950000|2021-07-04 20:35:50|147.62|145.12|147.62|145.12|147.63|145.13|147.62|145.12|3
1625430960000|2021-07-04 20:36:00|147.61|145.11|147.6|145.1|147.61|145.11|147.6|145.1|2
1625430970000|2021-07-04 20:36:10|147.61|145.11|147.59|145.09|147.61|145.11|147.58|145.08|7
1625430980000|2021-07-04 20:36:20|147.58|145.08|147.59|145.09|147.59|145.09|147.58|145.08|8
1625430990000|2021-07-04 20:36:30|147.58|145.08|147.58|145.08|147.59|145.09|147.58|145.08|7
1625431000000|2021-07-04 20:36:40|147.57|145.07|147.51|145.01|147.57|145.07|147.51|145.01|8
1625431010000|2021-07-04 20:36:50|147.52|145.02|147.51|145.01|147.53|145.03|147.51|145.01|8
1625431020000|2021-07-04 20:37:00|147.52|145.02|147.54|145.04|147.55|145.05|147.52|145.02|7
1625431030000|2021-07-04 20:37:10|147.53|145.03|147.54|145.04|147.54|145.04|147.52|145.02|5
1625431050000|2021-07-04 20:37:30|147.53|145.03|147.54|145.04|147.54|145.04|147.53|145.03|4
1625431060000|2021-07-04 20:37:40|147.55|145.05|147.54|145.04|147.55|145.05|147.54|145.04|6
1625431080000|2021-07-04 20:38:00|147.53|145.03|147.53|145.03|147.54|145.04|147.52|145.02|7
1625431090000|2021-07-04 20:38:10|147.52|145.02|147.53|145.03|147.53|145.03|147.52|145.02|4
1625431100000|2021-07-04 20:38:20|147.54|145.04|147.56|145.06|147.56|145.06|147.54|145.04|3
1625431110000|2021-07-04 20:38:30|147.55|145.05|147.56|145.06|147.56|145.06|147.55|145.05|4
1625431120000|2021-07-04 20:38:40|147.57|145.07|147.56|145.06|147.57|145.07|147.55|145.05|6
1625431130000|2021-07-04 20:38:50|147.55|145.05|147.55|145.05|147.55|145.05|147.55|145.05|1
1625431140000|2021-07-04 20:39:00|147.54|145.04|147.54|145.04|147.55|145.05|147.54|145.04|5
1625431150000|2021-07-04 20:39:10|147.55|145.05|147.53|145.03|147.56|145.06|147.53|145.03|4
1625431160000|2021-07-04 20:39:20|147.52|145.02|147.52|145.02|147.52|145.02|147.52|145.02|1
1625431170000|2021-07-04 20:39:30|147.53|145.03|147.53|145.03|147.55|145.05|147.52|145.02|7
1625431180000|2021-07-04 20:39:40|147.54|145.04|147.53|145.03|147.55|145.05|147.53|145.03|8
1625431190000|2021-07-04 20:39:50|147.52|145.02|147.52|145.02|147.52|145.02|147.52|145.02|1
1625431200000|2021-07-04 20:40:00|147.53|145.03|147.53|145.03|147.53|145.03|147.52|145.02|5
1625431220000|2021-07-04 20:40:20|147.54|145.04|147.54|145.04|147.54|145.04|147.52|145.02|5
1625431230000|2021-07-04 20:40:30|147.53|145.03|147.53|145.03|147.53|145.03|147.53|145.03|1
1625431250000|2021-07-04 20:40:50|147.52|145.02|147.48|144.98|147.52|145.02|147.48|144.98|3
1625431260000|2021-07-04 20:41:00|147.47|144.97|147.44|144.94|147.47|144.97|147.42|144.92|10
1625431270000|2021-07-04 20:41:10|147.43|144.93|147.42|144.92|147.44|144.94|147.42|144.92|14
1625431280000|2021-07-04 20:41:20|147.43|144.93|147.42|144.92|147.43|144.93|147.41|144.91|4
1625431290000|2021-07-04 20:41:30|147.41|144.91|147.25|144.75|147.41|144.91|147.25|144.75|21
1625431300000|2021-07-04 20:41:40|147.24|144.74|147.24|144.74|147.25|144.75|147.24|144.74|5
1625431310000|2021-07-04 20:41:50|147.25|144.75|147.25|144.75|147.26|144.76|147.25|144.75|3
1625431320000|2021-07-04 20:42:00|147.24|144.74|147.28|144.78|147.28|144.78|147.22|144.72|12
1625431330000|2021-07-04 20:42:10|147.29|144.79|147.31|144.81|147.31|144.81|147.28|144.78|5
1625431340000|2021-07-04 20:42:20|147.3|144.8|147.29|144.79|147.31|144.81|147.29|144.79|6
1625431350000|2021-07-04 20:42:30|147.3|144.8|147.32|144.82|147.32|144.82|147.3|144.8|5
1625431360000|2021-07-04 20:42:40|147.31|144.81|147.31|144.81|147.31|144.81|147.3|144.8|3
1625431370000|2021-07-04 20:42:50|147.32|144.82|147.32|144.82|147.32|144.82|147.32|144.82|1
1625431380000|2021-07-04 20:43:00|147.33|144.83|147.39|144.89|147.39|144.89|147.33|144.83|7
1625431390000|2021-07-04 20:43:10|147.4|144.9|147.49|144.99|147.49|144.99|147.4|144.9|12
1625431400000|2021-07-04 20:43:20|147.5|145|147.49|144.99|147.5|145|147.49|144.99|4
1625431410000|2021-07-04 20:43:30|147.48|144.98|147.51|145.01|147.51|145.01|147.48|144.98|2
1625431420000|2021-07-04 20:43:40|147.52|145.02|147.51|145.01|147.52|145.02|147.51|145.01|4
1625431430000|2021-07-04 20:43:50|147.5|145|147.49|144.99|147.5|145|147.49|144.99|4
1625431440000|2021-07-04 20:44:00|147.5|145|147.49|144.99|147.5|145|147.48|144.98|4
1625431450000|2021-07-04 20:44:10|147.48|144.98|147.5|145|147.5|145|147.48|144.98|5
1625431460000|2021-07-04 20:44:20|147.49|144.99|147.48|144.98|147.5|145|147.48|144.98|4
1625431470000|2021-07-04 20:44:30|147.49|144.99|147.49|144.99|147.5|145|147.49|144.99|3
1625431480000|2021-07-04 20:44:40|147.47|144.97|147.43|144.93|147.47|144.97|147.42|144.92|7
1625431490000|2021-07-04 20:44:50|147.42|144.92|147.42|144.92|147.42|144.92|147.41|144.91|3
1625431500000|2021-07-04 20:45:00|147.41|144.91|147.41|144.91|147.41|144.91|147.39|144.89|5
1625431520000|2021-07-04 20:45:20|147.4|144.9|147.4|144.9|147.4|144.9|147.39|144.89|7
1625431530000|2021-07-04 20:45:30|147.39|144.89|147.44|144.94|147.44|144.94|147.39|144.89|10
1625431540000|2021-07-04 20:45:40|147.45|144.95|147.43|144.93|147.45|144.95|147.43|144.93|9
1625431550000|2021-07-04 20:45:50|147.44|144.94|147.39|144.89|147.45|144.95|147.39|144.89|12
1625431560000|2021-07-04 20:46:00|147.37|144.87|147.35|144.85|147.37|144.87|147.33|144.83|12
1625431570000|2021-07-04 20:46:10|147.34|144.84|147.32|144.82|147.35|144.85|147.32|144.82|5
1625431580000|2021-07-04 20:46:20|147.31|144.81|147.22|144.72|147.31|144.81|147.17|144.67|17
1625431590000|2021-07-04 20:46:30|147.23|144.73|147.24|144.74|147.25|144.75|147.22|144.72|11
1625431600000|2021-07-04 20:46:40|147.23|144.73|147.23|144.73|147.24|144.74|147.23|144.73|3
1625431610000|2021-07-04 20:46:50|147.22|144.72|147.2|144.7|147.24|144.74|147.2|144.7|12
1625431620000|2021-07-04 20:47:00|147.21|144.71|147.3|144.8|147.32|144.82|147.21|144.71|16
1625431630000|2021-07-04 20:47:10|147.29|144.79|147.32|144.82|147.32|144.82|147.28|144.78|21
1625431640000|2021-07-04 20:47:20|147.33|144.83|147.35|144.85|147.35|144.85|147.32|144.82|10
1625431650000|2021-07-04 20:47:30|147.36|144.86|147.36|144.86|147.37|144.87|147.36|144.86|3
1625431660000|2021-07-04 20:47:40|147.35|144.85|147.31|144.81|147.35|144.85|147.31|144.81|8
1625431670000|2021-07-04 20:47:50|147.3|144.8|147.27|144.77|147.3|144.8|147.23|144.73|12
1625431680000|2021-07-04 20:48:00|147.26|144.76|147.26|144.76|147.26|144.76|147.25|144.75|7
1625431690000|2021-07-04 20:48:10|147.25|144.75|147.26|144.76|147.27|144.77|147.25|144.75|4
1625431700000|2021-07-04 20:48:20|147.27|144.77|147.26|144.76|147.27|144.77|147.26|144.76|2
1625431710000|2021-07-04 20:48:30|147.25|144.75|147.23|144.73|147.26|144.76|147.22|144.72|10
1625431720000|2021-07-04 20:48:40|147.24|144.74|147.27|144.77|147.3|144.8|147.24|144.74|14
1625431730000|2021-07-04 20:48:50|147.28|144.78|147.29|144.79|147.29|144.79|147.27|144.77|4
1625431740000|2021-07-04 20:49:00|147.27|144.77|147.25|144.75|147.28|144.78|147.25|144.75|9
1625431750000|2021-07-04 20:49:10|147.26|144.76|147.22|144.72|147.26|144.76|147.22|144.72|11
1625431760000|2021-07-04 20:49:20|147.23|144.73|147.27|144.77|147.27|144.77|147.22|144.72|6
1625431770000|2021-07-04 20:49:30|147.28|144.78|147.27|144.77|147.28|144.78|147.27|144.77|10
1625431780000|2021-07-04 20:49:40|147.28|144.78|147.27|144.77|147.28|144.78|147.27|144.77|2
1625431790000|2021-07-04 20:49:50|147.26|144.76|147.21|144.71|147.26|144.76|147.2|144.7|7
1625431800000|2021-07-04 20:50:00|147.22|144.72|147.21|144.71|147.22|144.72|147.21|144.71|2
1625431810000|2021-07-04 20:50:10|147.2|144.7|147.21|144.71|147.21|144.71|147.2|144.7|2
1625431840000|2021-07-04 20:50:40|147.22|144.72|147.27|144.77|147.27|144.77|147.22|144.72|6
1625431850000|2021-07-04 20:50:50|147.28|144.78|147.26|144.76|147.28|144.78|147.26|144.76|5
1625431860000|2021-07-04 20:51:00|147.27|144.77|147.27|144.77|147.28|144.78|147.26|144.76|11
1625431870000|2021-07-04 20:51:10|147.28|144.78|147.29|144.79|147.3|144.8|147.27|144.77|7
1625431880000|2021-07-04 20:51:20|147.3|144.8|147.3|144.8|147.31|144.81|147.3|144.8|3
1625431890000|2021-07-04 20:51:30|147.31|144.81|147.29|144.79|147.31|144.81|147.29|144.79|3
1625431900000|2021-07-04 20:51:40|147.3|144.8|147.38|144.88|147.39|144.89|147.3|144.8|10
1625431910000|2021-07-04 20:51:50|147.39|144.89|147.38|144.88|147.39|144.89|147.38|144.88|2
1625431920000|2021-07-04 20:52:00|147.39|144.89|147.39|144.89|147.39|144.89|147.38|144.88|3
1625431930000|2021-07-04 20:52:10|147.4|144.9|147.41|144.91|147.41|144.91|147.4|144.9|2
1625431940000|2021-07-04 20:52:20|147.4|144.9|147.39|144.89|147.41|144.91|147.39|144.89|4
1625431960000|2021-07-04 20:52:40|147.4|144.9|147.39|144.89|147.4|144.9|147.39|144.89|2
1625431990000|2021-07-04 20:53:10|147.38|144.88|147.38|144.88|147.39|144.89|147.38|144.88|3
1625432000000|2021-07-04 20:53:20|147.39|144.89|147.38|144.88|147.39|144.89|147.33|144.83|13
1625432010000|2021-07-04 20:53:30|147.34|144.84|147.35|144.85|147.35|144.85|147.29|144.79|12
1625432020000|2021-07-04 20:53:40|147.34|144.84|147.3|144.8|147.35|144.85|147.3|144.8|6
1625432030000|2021-07-04 20:53:50|147.31|144.81|147.29|144.79|147.31|144.81|147.29|144.79|5
1625432040000|2021-07-04 20:54:00|147.3|144.8|147.33|144.83|147.33|144.83|147.29|144.79|6
1625432050000|2021-07-04 20:54:10|147.32|144.82|147.33|144.83|147.33|144.83|147.32|144.82|6
1625432060000|2021-07-04 20:54:20|147.34|144.84|147.34|144.84|147.35|144.85|147.34|144.84|3
1625432070000|2021-07-04 20:54:30|147.35|144.85|147.34|144.84|147.35|144.85|147.33|144.83|4
1625432080000|2021-07-04 20:54:40|147.35|144.85|147.31|144.81|147.35|144.85|147.31|144.81|5
1625432090000|2021-07-04 20:54:50|147.32|144.82|147.32|144.82|147.32|144.82|147.31|144.81|5
1625432100000|2021-07-04 20:55:00|147.31|144.81|147.32|144.82|147.32|144.82|147.31|144.81|8
1625432110000|2021-07-04 20:55:10|147.33|144.83|147.34|144.84|147.34|144.84|147.32|144.82|5
1625432120000|2021-07-04 20:55:20|147.33|144.83|147.33|144.83|147.33|144.83|147.33|144.83|1
1625432130000|2021-07-04 20:55:30|147.32|144.82|147.32|144.82|147.33|144.83|147.32|144.82|9
1625432140000|2021-07-04 20:55:40|147.33|144.83|147.33|144.83|147.33|144.83|147.33|144.83|1
1625432150000|2021-07-04 20:55:50|147.32|144.82|147.29|144.79|147.32|144.82|147.29|144.79|5
1625432160000|2021-07-04 20:56:00|147.3|144.8|147.33|144.83|147.33|144.83|147.3|144.8|2
1625432170000|2021-07-04 20:56:10|147.34|144.84|147.3|144.8|147.34|144.84|147.3|144.8|7
1625432180000|2021-07-04 20:56:20|147.31|144.81|147.31|144.81|147.32|144.82|147.3|144.8|11
1625432190000|2021-07-04 20:56:30|147.3|144.8|147.3|144.8|147.3|144.8|147.3|144.8|1
1625432200000|2021-07-04 20:56:40|147.31|144.81|147.31|144.81|147.31|144.81|147.31|144.81|1
1625432210000|2021-07-04 20:56:50|147.32|144.82|147.31|144.81|147.32|144.82|147.3|144.8|4
1625432220000|2021-07-04 20:57:00|147.32|144.82|147.3|144.8|147.32|144.82|147.3|144.8|3
1625432230000|2021-07-04 20:57:10|147.31|144.81|147.3|144.8|147.31|144.81|147.3|144.8|2
1625432240000|2021-07-04 20:57:20|147.31|144.81|147.31|144.81|147.32|144.82|147.3|144.8|5
1625432250000|2021-07-04 20:57:30|147.3|144.8|147.3|144.8|147.31|144.81|147.29|144.79|8
1625432270000|2021-07-04 20:57:50|147.31|144.81|147.3|144.8|147.31|144.81|147.3|144.8|4
1625432280000|2021-07-04 20:58:00|147.31|144.81|147.31|144.81|147.31|144.81|147.31|144.81|1
1625432290000|2021-07-04 20:58:10|147.3|144.8|147.3|144.8|147.31|144.81|147.3|144.8|3
1625432300000|2021-07-04 20:58:20|147.32|144.82|147.29|144.79|147.33|144.83|147.29|144.79|11
1625432330000|2021-07-04 20:58:50|147.3|144.8|147.29|144.79|147.3|144.8|147.29|144.79|2
1625432350000|2021-07-04 20:59:10|147.3|144.8|147.29|144.79|147.3|144.8|147.29|144.79|4
1625432370000|2021-07-04 20:59:30|147.3|144.8|147.33|144.83|147.33|144.83|147.3|144.8|4
1625432380000|2021-07-04 20:59:40|147.34|144.84|147.32|144.82|147.34|144.84|147.32|144.82|5
1625432390000|2021-07-04 20:59:50|147.33|144.83|147.33|144.83|147.33|144.83|147.32|144.82|5
1625432400000|2021-07-04 21:00:00|147.34|144.84|147.33|144.83|147.34|144.84|147.33|144.83|2
1625432410000|2021-07-04 21:00:10|147.34|144.84|147.34|144.84|147.34|144.84|147.33|144.83|5
1625432420000|2021-07-04 21:00:20|147.33|144.83|147.33|144.83|147.33|144.83|147.33|144.83|1
1625432430000|2021-07-04 21:00:30|147.34|144.84|147.34|144.84|147.34|144.84|147.33|144.83|3
1625432440000|2021-07-04 21:00:40|147.33|144.83|147.37|144.87|147.37|144.87|147.33|144.83|4
1625432450000|2021-07-04 21:00:50|147.38|144.88|147.38|144.88|147.38|144.88|147.38|144.88|1
1625432460000|2021-07-04 21:01:00|147.39|144.89|147.4|144.9|147.4|144.9|147.39|144.89|2
1625432480000|2021-07-04 21:01:20|147.42|144.92|147.4|144.9|147.43|144.93|147.4|144.9|5
1625432490000|2021-07-04 21:01:30|147.41|144.91|147.4|144.9|147.41|144.91|147.4|144.9|2
1625432510000|2021-07-04 21:01:50|147.41|144.91|147.4|144.9|147.41|144.91|147.4|144.9|2
1625432520000|2021-07-04 21:02:00|147.41|144.91|147.44|144.94|147.44|144.94|147.4|144.9|5
1625432530000|2021-07-04 21:02:10|147.43|144.93|147.43|144.93|147.44|144.94|147.43|144.93|3
1625432560000|2021-07-04 21:02:40|147.42|144.92|147.42|144.92|147.42|144.92|147.41|144.91|3
1625432570000|2021-07-04 21:02:50|147.41|144.91|147.44|144.94|147.45|144.95|147.41|144.91|5
1625432590000|2021-07-04 21:03:10|147.45|144.95|147.51|145.01|147.51|145.01|147.45|144.95|6
1625432600000|2021-07-04 21:03:20|147.52|145.02|147.55|145.05|147.55|145.05|147.51|145.01|8
1625432610000|2021-07-04 21:03:30|147.54|145.04|147.55|145.05|147.55|145.05|147.54|145.04|4
1625432630000|2021-07-04 21:03:50|147.54|145.04|147.59|145.09|147.59|145.09|147.54|145.04|4
1625432640000|2021-07-04 21:04:00|147.58|145.08|147.59|145.09|147.59|145.09|147.58|145.08|2
1625432650000|2021-07-04 21:04:10|147.58|145.08|147.58|145.08|147.59|145.09|147.58|145.08|3
1625432660000|2021-07-04 21:04:20|147.59|145.09|147.58|145.08|147.59|145.09|147.58|145.08|6
1625432670000|2021-07-04 21:04:30|147.59|145.09|147.59|145.09|147.59|145.09|147.58|145.08|5
1625432680000|2021-07-04 21:04:40|147.58|145.08|147.58|145.08|147.59|145.09|147.58|145.08|3
1625432690000|2021-07-04 21:04:50|147.59|145.09|147.58|145.08|147.59|145.09|147.58|145.08|2
1625432700000|2021-07-04 21:05:00|147.59|145.09|147.58|145.08|147.59|145.09|147.58|145.08|6
1625432710000|2021-07-04 21:05:10|147.59|145.09|147.58|145.08|147.59|145.09|147.58|145.08|8
1625432720000|2021-07-04 21:05:20|147.57|145.07|147.57|145.07|147.58|145.08|147.57|145.07|5
1625432730000|2021-07-04 21:05:30|147.58|145.08|147.6|145.1|147.6|145.1|147.58|145.08|2
1625432740000|2021-07-04 21:05:40|147.59|145.09|147.59|145.09|147.59|145.09|147.58|145.08|3
1625432750000|2021-07-04 21:05:50|147.58|145.08|147.58|145.08|147.59|145.09|147.58|145.08|5
1625432760000|2021-07-04 21:06:00|147.59|145.09|147.57|145.07|147.59|145.09|147.57|145.07|5
1625432770000|2021-07-04 21:06:10|147.56|145.06|147.53|145.03|147.57|145.07|147.53|145.03|6
1625432780000|2021-07-04 21:06:20|147.52|145.02|147.52|145.02|147.52|145.02|147.52|145.02|1
1625432790000|2021-07-04 21:06:30|147.51|145.01|147.52|145.02|147.52|145.02|147.51|145.01|2
1625432800000|2021-07-04 21:06:40|147.51|145.01|147.53|145.03|147.53|145.03|147.51|145.01|3
1625432810000|2021-07-04 21:06:50|147.54|145.04|147.53|145.03|147.54|145.04|147.53|145.03|2
1625432820000|2021-07-04 21:07:00|147.52|145.02|147.49|144.99|147.52|145.02|147.48|144.98|8
1625432830000|2021-07-04 21:07:10|147.5|145|147.48|144.98|147.5|145|147.47|144.97|7
1625432840000|2021-07-04 21:07:20|147.47|144.97|147.48|144.98|147.48|144.98|147.47|144.97|6
1625432850000|2021-07-04 21:07:30|147.47|144.97|147.48|144.98|147.48|144.98|147.47|144.97|2
1625432860000|2021-07-04 21:07:40|147.47|144.97|147.46|144.96|147.47|144.97|147.46|144.96|2
1625432870000|2021-07-04 21:07:50|147.47|144.97|147.45|144.95|147.47|144.97|147.45|144.95|7
1625432880000|2021-07-04 21:08:00|147.46|144.96|147.45|144.95|147.46|144.96|147.45|144.95|4
1625432890000|2021-07-04 21:08:10|147.44|144.94|147.38|144.88|147.44|144.94|147.38|144.88|12
1625432900000|2021-07-04 21:08:20|147.39|144.89|147.36|144.86|147.39|144.89|147.35|144.85|7
1625432910000|2021-07-04 21:08:30|147.35|144.85|147.36|144.86|147.36|144.86|147.35|144.85|4
1625432920000|2021-07-04 21:08:40|147.35|144.85|147.32|144.82|147.35|144.85|147.32|144.82|6
1625432930000|2021-07-04 21:08:50|147.33|144.83|147.25|144.75|147.33|144.83|147.25|144.75|7
1625432940000|2021-07-04 21:09:00|147.26|144.76|147.22|144.72|147.26|144.76|147.22|144.72|3
1625432950000|2021-07-04 21:09:10|147.21|144.71|147.13|144.63|147.21|144.71|147.13|144.63|10
1625432960000|2021-07-04 21:09:20|147.12|144.62|147.09|144.59|147.12|144.62|147.09|144.59|7
1625432970000|2021-07-04 21:09:30|147.08|144.58|147.06|144.56|147.08|144.58|147.06|144.56|9
1625432980000|2021-07-04 21:09:40|147.07|144.57|147.07|144.57|147.07|144.57|147.06|144.56|5
1625432990000|2021-07-04 21:09:50|147.08|144.58|147.08|144.58|147.08|144.58|147.08|144.58|1
1625433010000|2021-07-04 21:10:10|147.06|144.56|147.06|144.56|147.06|144.56|147.06|144.56|1
1625433020000|2021-07-04 21:10:20|147.07|144.57|147.07|144.57|147.07|144.57|147.07|144.57|1
1625433030000|2021-07-04 21:10:30|147.08|144.58|147.08|144.58|147.08|144.58|147.07|144.57|3
1625433040000|2021-07-04 21:10:40|147.09|144.59|147.11|144.61|147.11|144.61|147.09|144.59|11
1625433050000|2021-07-04 21:10:50|147.1|144.6|147.08|144.58|147.11|144.61|147.08|144.58|5
1625433060000|2021-07-04 21:11:00|147.09|144.59|147.1|144.6|147.1|144.6|147.09|144.59|6
1625433070000|2021-07-04 21:11:10|147.11|144.61|147.1|144.6|147.11|144.61|147.1|144.6|4
1625433080000|2021-07-04 21:11:20|147.11|144.61|147.11|144.61|147.11|144.61|147.1|144.6|9
1625433090000|2021-07-04 21:11:30|147.1|144.6|147.1|144.6|147.12|144.62|147.1|144.6|7
1625433100000|2021-07-04 21:11:40|147.11|144.61|147.1|144.6|147.11|144.61|147.09|144.59|8
1625433110000|2021-07-04 21:11:50|147.11|144.61|147.11|144.61|147.11|144.61|147.1|144.6|3
1625433120000|2021-07-04 21:12:00|147.12|144.62|147.12|144.62|147.12|144.62|147.11|144.61|3
1625433130000|2021-07-04 21:12:10|147.13|144.63|147.14|144.64|147.14|144.64|147.13|144.63|2
1625433140000|2021-07-04 21:12:20|147.15|144.65|147.18|144.68|147.19|144.69|147.15|144.65|7
1625433150000|2021-07-04 21:12:30|147.19|144.69|147.2|144.7|147.2|144.7|147.18|144.68|3
1625433160000|2021-07-04 21:12:40|147.21|144.71|147.23|144.73|147.23|144.73|147.21|144.71|3
1625433180000|2021-07-04 21:13:00|147.24|144.74|147.28|144.78|147.28|144.78|147.24|144.74|5
1625433190000|2021-07-04 21:13:10|147.29|144.79|147.39|144.89|147.39|144.89|147.29|144.79|7
1625433200000|2021-07-04 21:13:20|147.38|144.88|147.38|144.88|147.39|144.89|147.37|144.87|4
1625433210000|2021-07-04 21:13:30|147.39|144.89|147.4|144.9|147.4|144.9|147.38|144.88|4
1625433240000|2021-07-04 21:14:00|147.41|144.91|147.42|144.92|147.42|144.92|147.41|144.91|2
1625433260000|2021-07-04 21:14:20|147.41|144.91|147.39|144.89|147.41|144.91|147.38|144.88|5
1625433270000|2021-07-04 21:14:30|147.38|144.88|147.39|144.89|147.39|144.89|147.38|144.88|2
1625433280000|2021-07-04 21:14:40|147.38|144.88|147.38|144.88|147.38|144.88|147.37|144.87|15
1625433290000|2021-07-04 21:14:50|147.37|144.87|147.38|144.88|147.38|144.88|147.37|144.87|6
1625433310000|2021-07-04 21:15:10|147.39|144.89|147.43|144.93|147.43|144.93|147.39|144.89|7
1625433320000|2021-07-04 21:15:20|147.44|144.94|147.48|144.98|147.48|144.98|147.43|144.93|11
1625433330000|2021-07-04 21:15:30|147.49|144.99|147.49|144.99|147.49|144.99|147.48|144.98|3
1625433340000|2021-07-04 21:15:40|147.48|144.98|147.49|144.99|147.49|144.99|147.48|144.98|8
1625433350000|2021-07-04 21:15:50|147.51|145.01|147.49|144.99|147.51|145.01|147.49|144.99|2
1625433360000|2021-07-04 21:16:00|147.5|145|147.51|145.01|147.51|145.01|147.5|145|4
1625433370000|2021-07-04 21:16:10|147.52|145.02|147.54|145.04|147.55|145.05|147.51|145.01|7
1625433380000|2021-07-04 21:16:20|147.53|145.03|147.53|145.03|147.53|145.03|147.53|145.03|1
1625433390000|2021-07-04 21:16:30|147.54|145.04|147.53|145.03|147.54|145.04|147.53|145.03|2
1625433400000|2021-07-04 21:16:40|147.54|145.04|147.54|145.04|147.54|145.04|147.53|145.03|5
1625433410000|2021-07-04 21:16:50|147.55|145.05|147.57|145.07|147.57|145.07|147.55|145.05|3
1625433420000|2021-07-04 21:17:00|147.58|145.08|147.61|145.11|147.61|145.11|147.58|145.08|4
1625433430000|2021-07-04 21:17:10|147.62|145.12|147.68|145.18|147.68|145.18|147.62|145.12|5
1625433440000|2021-07-04 21:17:20|147.69|145.19|147.72|145.22|147.72|145.22|147.69|145.19|2
1625433450000|2021-07-04 21:17:30|147.73|145.23|147.84|145.34|147.84|145.34|147.73|145.23|7
1625433460000|2021-07-04 21:17:40|147.83|145.33|147.85|145.35|147.86|145.36|147.83|145.33|13
1625433470000|2021-07-04 21:17:50|147.83|145.33|147.83|145.33|147.85|145.35|147.83|145.33|5
1625433480000|2021-07-04 21:18:00|147.85|145.35|147.81|145.31|147.85|145.35|147.81|145.31|7
1625433490000|2021-07-04 21:18:10|147.8|145.3|147.76|145.26|147.8|145.3|147.76|145.26|16
1625433500000|2021-07-04 21:18:20|147.75|145.25|147.76|145.26|147.76|145.26|147.75|145.25|10
1625433510000|2021-07-04 21:18:30|147.75|145.25|147.75|145.25|147.75|145.25|147.75|145.25|1
1625433530000|2021-07-04 21:18:50|147.76|145.26|147.78|145.28|147.78|145.28|147.76|145.26|3
1625433540000|2021-07-04 21:19:00|147.77|145.27|147.78|145.28|147.78|145.28|147.77|145.27|2
1625433550000|2021-07-04 21:19:10|147.77|145.27|147.77|145.27|147.78|145.28|147.77|145.27|5
1625433570000|2021-07-04 21:19:30|147.78|145.28|147.78|145.28|147.78|145.28|147.78|145.28|1
1625433580000|2021-07-04 21:19:40|147.77|145.27|147.78|145.28|147.78|145.28|147.77|145.27|2
1625433590000|2021-07-04 21:19:50|147.77|145.27|147.77|145.27|147.77|145.27|147.77|145.27|1
1625433600000|2021-07-04 21:20:00|147.78|145.28|147.78|145.28|147.79|145.29|147.78|145.28|3
1625433620000|2021-07-04 21:20:20|147.79|145.29|147.78|145.28|147.79|145.29|147.78|145.28|6
1625433630000|2021-07-04 21:20:30|147.79|145.29|147.85|145.35|147.85|145.35|147.79|145.29|9
1625433640000|2021-07-04 21:20:40|147.86|145.36|147.93|145.43|147.94|145.44|147.85|145.35|12
1625433650000|2021-07-04 21:20:50|147.94|145.44|147.98|145.48|147.98|145.48|147.92|145.42|17
1625433660000|2021-07-04 21:21:00|147.97|145.47|148.03|145.53|148.05|145.55|147.97|145.47|16
1625433670000|2021-07-04 21:21:10|148.04|145.54|148.04|145.54|148.04|145.54|148.03|145.53|3
1625433680000|2021-07-04 21:21:20|148.03|145.53|148.04|145.54|148.04|145.54|148.03|145.53|4
1625433690000|2021-07-04 21:21:30|148.05|145.55|148.06|145.56|148.06|145.56|148.04|145.54|6
1625433700000|2021-07-04 21:21:40|148.05|145.55|148.06|145.56|148.06|145.56|148.05|145.55|2
1625433710000|2021-07-04 21:21:50|148.05|145.55|147.97|145.47|148.06|145.56|147.97|145.47|11
1625433720000|2021-07-04 21:22:00|147.96|145.46|147.93|145.43|147.96|145.46|147.92|145.42|10
1625433730000|2021-07-04 21:22:10|147.92|145.42|147.94|145.44|147.94|145.44|147.91|145.41|7
1625433740000|2021-07-04 21:22:20|147.93|145.43|147.93|145.43|147.94|145.44|147.93|145.43|9
1625433750000|2021-07-04 21:22:30|147.94|145.44|147.91|145.41|147.94|145.44|147.91|145.41|4
1625433760000|2021-07-04 21:22:40|147.92|145.42|147.92|145.42|147.92|145.42|147.92|145.42|1
1625433770000|2021-07-04 21:22:50|147.91|145.41|147.9|145.4|147.92|145.42|147.89|145.39|6
1625433780000|2021-07-04 21:23:00|147.89|145.39|147.88|145.38|147.9|145.4|147.88|145.38|10
1625433790000|2021-07-04 21:23:10|147.89|145.39|147.86|145.36|147.89|145.39|147.86|145.36|8
1625433800000|2021-07-04 21:23:20|147.87|145.37|147.87|145.37|147.87|145.37|147.85|145.35|9
1625433810000|2021-07-04 21:23:30|147.86|145.36|147.86|145.36|147.87|145.37|147.86|145.36|5
1625433820000|2021-07-04 21:23:40|147.87|145.37|147.87|145.37|147.88|145.38|147.86|145.36|5
1625433830000|2021-07-04 21:23:50|147.88|145.38|147.89|145.39|147.89|145.39|147.87|145.37|8
1625433840000|2021-07-04 21:24:00|147.88|145.38|147.88|145.38|147.88|145.38|147.87|145.37|3
1625433850000|2021-07-04 21:24:10|147.89|145.39|147.89|145.39|147.89|145.39|147.89|145.39|1
1625433860000|2021-07-04 21:24:20|147.88|145.38|147.89|145.39|147.89|145.39|147.88|145.38|2
1625433900000|2021-07-04 21:25:00|147.9|145.4|147.91|145.41|147.91|145.41|147.89|145.39|4
1625433910000|2021-07-04 21:25:10|147.92|145.42|147.92|145.42|147.92|145.42|147.91|145.41|3
1625433920000|2021-07-04 21:25:20|147.91|145.41|147.94|145.44|147.94|145.44|147.9|145.4|5
1625433930000|2021-07-04 21:25:30|147.95|145.45|147.99|145.49|148|145.5|147.95|145.45|12
1625433940000|2021-07-04 21:25:40|147.98|145.48|148|145.5|148|145.5|147.98|145.48|5
1625433950000|2021-07-04 21:25:50|147.99|145.49|148.04|145.54|148.04|145.54|147.99|145.49|13
1625433960000|2021-07-04 21:26:00|148.05|145.55|148.05|145.55|148.05|145.55|148.04|145.54|5
1625433970000|2021-07-04 21:26:10|148.04|145.54|148.04|145.54|148.06|145.56|148.04|145.54|7
1625433980000|2021-07-04 21:26:20|148.05|145.55|148.09|145.59|148.09|145.59|148.05|145.55|5
1625433990000|2021-07-04 21:26:30|148.08|145.58|148.11|145.61|148.11|145.61|148.08|145.58|13
1625434000000|2021-07-04 21:26:40|148.1|145.6|148.2|145.7|148.21|145.71|148.09|145.59|15
1625434010000|2021-07-04 21:26:50|148.18|145.68|148.25|145.75|148.25|145.75|148.18|145.68|8
1625434020000|2021-07-04 21:27:00|148.24|145.74|148.26|145.76|148.26|145.76|148.24|145.74|7
1625434030000|2021-07-04 21:27:10|148.27|145.77|148.31|145.81|148.31|145.81|148.27|145.77|2
1625434040000|2021-07-04 21:27:20|148.3|145.8|148.29|145.79|148.31|145.81|148.29|145.79|8
1625434050000|2021-07-04 21:27:30|148.28|145.78|148.32|145.82|148.32|145.82|148.28|145.78|7
1625434060000|2021-07-04 21:27:40|148.31|145.81|148.31|145.81|148.32|145.82|148.31|145.81|3
1625434070000|2021-07-04 21:27:50|148.32|145.82|148.3|145.8|148.32|145.82|148.3|145.8|5
1625434090000|2021-07-04 21:28:10|148.29|145.79|148.29|145.79|148.29|145.79|148.29|145.79|1
1625434100000|2021-07-04 21:28:20|148.3|145.8|148.31|145.81|148.31|145.81|148.29|145.79|8
1625434110000|2021-07-04 21:28:30|148.3|145.8|148.32|145.82|148.32|145.82|148.3|145.8|5
1625434120000|2021-07-04 21:28:40|148.33|145.83|148.33|145.83|148.33|145.83|148.33|145.83|1
1625434130000|2021-07-04 21:28:50|148.34|145.84|148.32|145.82|148.34|145.84|148.32|145.82|5
1625434140000|2021-07-04 21:29:00|148.33|145.83|148.35|145.85|148.35|145.85|148.33|145.83|5
1625434160000|2021-07-04 21:29:20|148.34|145.84|148.35|145.85|148.35|145.85|148.33|145.83|4
1625434170000|2021-07-04 21:29:30|148.36|145.86|148.36|145.86|148.36|145.86|148.36|145.86|1
1625434180000|2021-07-04 21:29:40|148.37|145.87|148.37|145.87|148.37|145.87|148.37|145.87|1
1625434190000|2021-07-04 21:29:50|148.38|145.88|148.41|145.91|148.41|145.91|148.38|145.88|6
1625434200000|2021-07-04 21:30:00|148.42|145.92|148.51|146.01|148.51|146.01|148.42|145.92|7
1625434210000|2021-07-04 21:30:10|148.53|146.03|148.53|146.03|148.53|146.03|148.52|146.02|3
1625434220000|2021-07-04 21:30:20|148.54|146.04|148.54|146.04|148.55|146.05|148.54|146.04|3
1625434230000|2021-07-04 21:30:30|148.55|146.05|148.57|146.07|148.57|146.07|148.54|146.04|5
1625434240000|2021-07-04 21:30:40|148.58|146.08|148.58|146.08|148.59|146.09|148.58|146.08|3
1625434250000|2021-07-04 21:30:50|148.59|146.09|148.59|146.09|148.59|146.09|148.59|146.09|1
1625434260000|2021-07-04 21:31:00|148.58|146.08|148.59|146.09|148.59|146.09|148.58|146.08|2
1625434270000|2021-07-04 21:31:10|148.6|146.1|148.6|146.1|148.6|146.1|148.6|146.1|1
1625434280000|2021-07-04 21:31:20|148.59|146.09|148.6|146.1|148.6|146.1|148.59|146.09|2
1625434290000|2021-07-04 21:31:30|148.59|146.09|148.59|146.09|148.59|146.09|148.58|146.08|3
1625434300000|2021-07-04 21:31:40|148.58|146.08|148.6|146.1|148.6|146.1|148.58|146.08|3
1625434310000|2021-07-04 21:31:50|148.59|146.09|148.63|146.13|148.65|146.15|148.59|146.09|5
1625434320000|2021-07-04 21:32:00|148.64|146.14|148.63|146.13|148.64|146.14|148.63|146.13|4
1625434330000|2021-07-04 21:32:10|148.64|146.14|148.64|146.14|148.64|146.14|148.64|146.14|1
1625434350000|2021-07-04 21:32:30|148.65|146.15|148.65|146.15|148.65|146.15|148.65|146.15|1
1625434360000|2021-07-04 21:32:40|148.66|146.16|148.7|146.2|148.7|146.2|148.66|146.16|10
1625434370000|2021-07-04 21:32:50|148.71|146.21|148.73|146.23|148.73|146.23|148.71|146.21|3
1625434400000|2021-07-04 21:33:20|148.72|146.22|148.72|146.22|148.72|146.22|148.72|146.22|1
1625434410000|2021-07-04 21:33:30|148.71|146.21|148.5|146|148.73|146.23|148.5|146|16
1625434420000|2021-07-04 21:33:40|148.51|146.01|148.48|145.98|148.52|146.02|148.47|145.97|16
1625434430000|2021-07-04 21:33:50|148.49|145.99|148.48|145.98|148.5|146|148.47|145.97|10
1625434440000|2021-07-04 21:34:00|148.49|145.99|148.49|145.99|148.5|146|148.48|145.98|7
1625434450000|2021-07-04 21:34:10|148.5|146|148.51|146.01|148.51|146.01|148.5|146|2
1625434460000|2021-07-04 21:34:20|148.52|146.02|148.52|146.02|148.52|146.02|148.51|146.01|7
1625434470000|2021-07-04 21:34:30|148.51|146.01|148.51|146.01|148.51|146.01|148.51|146.01|1
1625434480000|2021-07-04 21:34:40|148.52|146.02|148.53|146.03|148.53|146.03|148.52|146.02|2
1625434490000|2021-07-04 21:34:50|148.54|146.04|148.54|146.04|148.54|146.04|148.54|146.04|1
1625434500000|2021-07-04 21:35:00|148.55|146.05|148.58|146.08|148.58|146.08|148.55|146.05|7
1625434510000|2021-07-04 21:35:10|148.59|146.09|148.6|146.1|148.6|146.1|148.59|146.09|4
1625434520000|2021-07-04 21:35:20|148.61|146.11|148.71|146.21|148.71|146.21|148.6|146.1|10
1625434530000|2021-07-04 21:35:30|148.72|146.22|148.73|146.23|148.73|146.23|148.7|146.2|7
1625434540000|2021-07-04 21:35:40|148.72|146.22|148.74|146.24|148.74|146.24|148.72|146.22|10
1625434550000|2021-07-04 21:35:50|148.73|146.23|148.73|146.23|148.73|146.23|148.73|146.23|1
1625434560000|2021-07-04 21:36:00|148.74|146.24|148.74|146.24|148.75|146.25|148.74|146.24|3
1625434600000|2021-07-04 21:36:40|148.75|146.25|148.75|146.25|148.76|146.26|148.75|146.25|5
1625434610000|2021-07-04 21:36:50|148.77|146.27|148.78|146.28|148.78|146.28|148.77|146.27|2
1625434620000|2021-07-04 21:37:00|148.79|146.29|148.79|146.29|148.8|146.3|148.78|146.28|5
1625434640000|2021-07-04 21:37:20|148.8|146.3|148.81|146.31|148.81|146.31|148.79|146.29|4
1625434650000|2021-07-04 21:37:30|148.82|146.32|149.1|146.6|149.1|146.6|148.82|146.32|20
1625434660000|2021-07-04 21:37:40|149.12|146.62|149.17|146.67|149.23|146.73|149.12|146.62|16
1625434670000|2021-07-04 21:37:50|149.18|146.68|149.04|146.54|149.19|146.69|149.03|146.53|17
1625434680000|2021-07-04 21:38:00|149.02|146.52|148.97|146.47|149.02|146.52|148.96|146.46|12
1625434690000|2021-07-04 21:38:10|148.96|146.46|148.94|146.44|148.97|146.47|148.94|146.44|9
1625434700000|2021-07-04 21:38:20|148.95|146.45|148.94|146.44|148.95|146.45|148.93|146.43|6
1625434710000|2021-07-04 21:38:30|148.95|146.45|148.94|146.44|148.95|146.45|148.94|146.44|2
1625434720000|2021-07-04 21:38:40|148.91|146.41|148.9|146.4|148.92|146.42|148.89|146.39|10
1625434730000|2021-07-04 21:38:50|148.89|146.39|148.88|146.38|148.89|146.39|148.87|146.37|8
1625434740000|2021-07-04 21:39:00|148.87|146.37|148.86|146.36|148.88|146.38|148.86|146.36|5
1625434750000|2021-07-04 21:39:10|148.87|146.37|148.88|146.38|148.88|146.38|148.86|146.36|4
1625434760000|2021-07-04 21:39:20|148.89|146.39|148.89|146.39|148.91|146.41|148.88|146.38|11
1625434770000|2021-07-04 21:39:30|148.9|146.4|148.94|146.44|148.95|146.45|148.9|146.4|10
1625434780000|2021-07-04 21:39:40|148.93|146.43|148.92|146.42|148.93|146.43|148.92|146.42|2
1625434800000|2021-07-04 21:40:00|148.93|146.43|148.93|146.43|148.94|146.44|148.93|146.43|3
1625434810000|2021-07-04 21:40:10|148.94|146.44|148.95|146.45|148.95|146.45|148.92|146.42|9
1625434820000|2021-07-04 21:40:20|148.96|146.46|149.01|146.51|149.01|146.51|148.96|146.46|7
1625434830000|2021-07-04 21:40:30|149|146.5|149.01|146.51|149.01|146.51|149|146.5|4
1625434840000|2021-07-04 21:40:40|149.02|146.52|149.02|146.52|149.02|146.52|149.01|146.51|3
1625434850000|2021-07-04 21:40:50|149.01|146.51|149.02|146.52|149.02|146.52|149.01|146.51|2
1625434860000|2021-07-04 21:41:00|149.03|146.53|149.04|146.54|149.05|146.55|149.03|146.53|14
1625434870000|2021-07-04 21:41:10|149.05|146.55|149.05|146.55|149.05|146.55|149.04|146.54|3
1625434880000|2021-07-04 21:41:20|149.06|146.56|149.06|146.56|149.06|146.56|149.05|146.55|5
1625434890000|2021-07-04 21:41:30|149.07|146.57|149.05|146.55|149.07|146.57|149.05|146.55|9
1625434900000|2021-07-04 21:41:40|149.04|146.54|148.95|146.45|149.06|146.56|148.94|146.44|13
1625434910000|2021-07-04 21:41:50|148.94|146.44|148.61|146.11|148.95|146.45|148.61|146.11|16
1625434920000|2021-07-04 21:42:00|148.63|146.13|148.51|146.01|148.63|146.13|148.51|146.01|14
1625434930000|2021-07-04 21:42:10|148.5|146|148.48|145.98|148.51|146.01|148.46|145.96|9
1625434940000|2021-07-04 21:42:20|148.49|145.99|148.51|146.01|148.52|146.02|148.49|145.99|7
1625434950000|2021-07-04 21:42:30|148.52|146.02|148.56|146.06|148.57|146.07|148.51|146.01|12
1625434960000|2021-07-04 21:42:40|148.58|146.08|148.59|146.09|148.6|146.1|148.58|146.08|4
1625434970000|2021-07-04 21:42:50|148.6|146.1|148.58|146.08|148.6|146.1|148.58|146.08|5
1625434980000|2021-07-04 21:43:00|148.59|146.09|148.73|146.23|148.74|146.24|148.58|146.08|15
1625434990000|2021-07-04 21:43:10|148.72|146.22|148.77|146.27|148.8|146.3|148.71|146.21|15
1625435000000|2021-07-04 21:43:20|148.76|146.26|148.79|146.29|148.8|146.3|148.76|146.26|4
1625435010000|2021-07-04 21:43:30|148.8|146.3|148.82|146.32|148.82|146.32|148.8|146.3|3
1625435020000|2021-07-04 21:43:40|148.81|146.31|148.81|146.31|148.81|146.31|148.79|146.29|5
1625435030000|2021-07-04 21:43:50|148.8|146.3|148.83|146.33|148.83|146.33|148.8|146.3|10
1625435040000|2021-07-04 21:44:00|148.84|146.34|148.89|146.39|148.91|146.41|148.75|146.25|25
1625435050000|2021-07-04 21:44:10|148.9|146.4|148.64|146.14|149|146.5|148.64|146.14|20
1625435060000|2021-07-04 21:44:20|148.62|146.12|148.79|146.29|148.8|146.3|148.62|146.12|18
1625435070000|2021-07-04 21:44:30|148.82|146.32|148.8|146.3|148.85|146.35|148.78|146.28|17
1625435080000|2021-07-04 21:44:40|148.81|146.31|148.83|146.33|148.83|146.33|148.8|146.3|9
1625435090000|2021-07-04 21:44:50|148.82|146.32|148.86|146.36|148.86|146.36|148.82|146.32|9
1625435100000|2021-07-04 21:45:00|148.87|146.37|148.72|146.22|148.87|146.37|148.71|146.21|15
1625435110000|2021-07-04 21:45:10|148.71|146.21|148.81|146.31|148.82|146.32|148.71|146.21|10
1625435120000|2021-07-04 21:45:20|148.82|146.32|148.38|146.88|148.87|146.89|148.36|146.31|12
1625435130000|2021-07-04 21:45:30|148.39|146.89|148.36|146.86|148.43|146.93|148.35|146.85|15
1625435140000|2021-07-04 21:45:40|148.37|146.87|148.36|146.86|148.39|146.89|148.35|146.85|11
1625435150000|2021-07-04 21:45:50|148.37|146.87|148.39|146.89|148.4|146.9|148.36|146.86|15
1625435160000|2021-07-04 21:46:00|148.4|146.9|148.42|146.92|148.42|146.92|148.4|146.9|5
1625435170000|2021-07-04 21:46:10|148.43|146.93|148.44|146.94|148.48|146.98|148.43|146.93|17
1625435180000|2021-07-04 21:46:20|148.41|146.91|148.41|146.91|148.42|146.92|148.34|146.84|17
1625435190000|2021-07-04 21:46:30|148.42|146.92|148.44|146.94|148.44|146.94|148.41|146.91|9
1625435200000|2021-07-04 21:46:40|148.45|146.95|148.43|146.93|148.45|146.95|148.43|146.93|2
1625435210000|2021-07-04 21:46:50|148.42|146.92|148.46|146.96|148.47|146.97|148.42|146.92|9
1625435220000|2021-07-04 21:47:00|148.47|146.97|148.59|147.09|148.59|147.09|148.46|146.96|12
1625435230000|2021-07-04 21:47:10|148.61|147.11|148.48|146.98|148.64|147.14|148.48|146.98|18
1625435240000|2021-07-04 21:47:20|148.49|146.99|148.5|147|148.5|147|148.43|146.93|14
1625435250000|2021-07-04 21:47:30|148.51|147.01|148.53|147.03|148.53|147.03|148.51|147.01|7
1625435260000|2021-07-04 21:47:40|148.54|147.04|148.54|147.04|148.54|147.04|148.53|147.03|3
1625435270000|2021-07-04 21:47:50|148.55|147.05|148.54|147.04|148.55|147.05|148.54|147.04|2
1625435280000|2021-07-04 21:48:00|148.55|147.05|148.49|146.99|148.59|147.09|148.49|146.99|14
1625435290000|2021-07-04 21:48:10|148.51|147.01|148.58|147.08|148.59|147.09|148.5|147|15
1625435300000|2021-07-04 21:48:20|148.57|147.07|148.5|147|148.57|147.07|148.5|147|18
1625435310000|2021-07-04 21:48:30|148.51|147.01|148.58|147.08|148.58|147.08|148.48|146.98|12
1625435320000|2021-07-04 21:48:40|148.57|147.07|148.59|147.09|148.59|147.09|148.57|147.07|3
1625435330000|2021-07-04 21:48:50|148.6|147.1|148.59|147.09|148.62|147.12|148.59|147.09|9
1625435340000|2021-07-04 21:49:00|148.58|147.08|148.62|147.12|148.62|147.12|148.58|147.08|7
1625435350000|2021-07-04 21:49:10|148.61|147.11|148.61|147.11|148.62|147.12|148.6|147.1|5
1625435360000|2021-07-04 21:49:20|148.62|147.12|148.66|147.16|148.67|147.17|148.62|147.12|11
1625435370000|2021-07-04 21:49:30|148.65|147.15|148.67|147.17|148.67|147.17|148.63|147.13|8
1625435380000|2021-07-04 21:49:40|148.66|147.16|148.65|147.15|148.66|147.16|148.65|147.15|4
1625435390000|2021-07-04 21:49:50|148.66|147.16|148.66|147.16|148.67|147.17|148.65|147.15|4
1625435400000|2021-07-04 21:50:00|148.67|147.17|148.62|147.12|148.67|147.17|148.61|147.11|10
1625435410000|2021-07-04 21:50:10|148.61|147.11|148.62|147.12|148.62|147.12|148.61|147.11|8
1625435420000|2021-07-04 21:50:20|148.63|147.13|148.57|147.07|148.64|147.14|148.56|147.06|12
1625435430000|2021-07-04 21:50:30|148.59|147.09|148.65|147.15|148.65|147.15|148.59|147.09|13
1625435440000|2021-07-04 21:50:40|148.64|147.14|148.64|147.14|148.65|147.15|148.63|147.13|5
1625435450000|2021-07-04 21:50:50|148.65|147.15|148.68|147.18|148.68|147.18|148.62|147.12|9
1625435460000|2021-07-04 21:51:00|148.67|147.17|148.68|147.18|148.68|147.18|148.65|147.15|9
1625435470000|2021-07-04 21:51:10|148.67|147.17|148.68|147.18|148.68|147.18|148.66|147.16|7
1625435480000|2021-07-04 21:51:20|148.67|147.17|148.62|147.12|148.68|147.18|148.6|147.1|10
1625435490000|2021-07-04 21:51:30|148.61|147.11|148.72|147.22|148.72|147.22|148.6|147.1|6
1625435500000|2021-07-04 21:51:40|148.71|147.21|148.71|147.21|148.72|147.22|148.69|147.19|9
1625435510000|2021-07-04 21:51:50|148.72|147.22|148.74|147.24|148.74|147.24|148.71|147.21|4
1625435520000|2021-07-04 21:52:00|148.73|147.23|148.72|147.22|148.73|147.23|148.71|147.21|4
1625435530000|2021-07-04 21:52:10|148.73|147.23|148.73|147.23|148.75|147.25|148.73|147.23|5
1625435540000|2021-07-04 21:52:20|148.74|147.24|148.75|147.25|148.75|147.25|148.74|147.24|2
1625435550000|2021-07-04 21:52:30|148.74|147.24|148.75|147.25|148.75|147.25|148.74|147.24|4
1625435560000|2021-07-04 21:52:40|148.74|147.24|148.74|147.24|148.75|147.25|148.74|147.24|3
1625435570000|2021-07-04 21:52:50|148.73|147.23|148.73|147.23|148.73|147.23|148.7|147.2|8
1625435580000|2021-07-04 21:53:00|148.74|147.24|148.76|147.26|148.76|147.26|148.72|147.22|7
1625435590000|2021-07-04 21:53:10|148.77|147.27|148.76|147.26|148.78|147.28|148.76|147.26|14
1625435600000|2021-07-04 21:53:20|148.73|147.23|148.63|147.13|148.73|147.23|148.63|147.13|12
1625435610000|2021-07-04 21:53:30|148.6|147.1|148.52|147.02|148.6|147.1|148.52|147.02|15
1625435620000|2021-07-04 21:53:40|148.5|147|148.35|146.85|148.5|147|148.34|146.84|13
1625435630000|2021-07-04 21:53:50|148.36|146.86|148.41|146.91|148.42|146.92|148.36|146.86|7
1625435640000|2021-07-04 21:54:00|148.4|146.9|148.38|146.88|148.43|146.93|148.37|146.87|10
1625435650000|2021-07-04 21:54:10|148.39|146.89|148.4|146.9|148.41|146.91|148.39|146.89|6
1625435660000|2021-07-04 21:54:20|148.41|146.91|148.43|146.93|148.43|146.93|148.4|146.9|5
1625435670000|2021-07-04 21:54:30|148.44|146.94|148.54|147.04|148.55|147.05|148.44|146.94|14
1625435680000|2021-07-04 21:54:40|148.53|147.03|148.48|146.98|148.54|147.04|148.48|146.98|8
1625435690000|2021-07-04 21:54:50|148.49|146.99|148.46|146.96|148.52|147.02|148.46|146.96|7
1625435700000|2021-07-04 21:55:00|148.45|146.95|148.48|146.98|148.48|146.98|148.45|146.95|4
1625435710000|2021-07-04 21:55:10|148.49|146.99|148.49|146.99|148.49|146.99|148.49|146.99|1
1625435720000|2021-07-04 21:55:20|148.5|147|148.49|146.99|148.5|147|148.49|146.99|2
1625435730000|2021-07-04 21:55:30|148.5|147|148.51|147.01|148.52|147.02|148.49|146.99|5
1625435740000|2021-07-04 21:55:40|148.52|147.02|148.51|147.01|148.52|147.02|148.51|147.01|2
1625435750000|2021-07-04 21:55:50|148.52|147.02|148.51|147.01|148.52|147.02|148.51|147.01|2
1625435760000|2021-07-04 21:56:00|148.52|147.02|148.51|147.01|148.52|147.02|148.51|147.01|2
1625435770000|2021-07-04 21:56:10|148.5|147|148.45|146.95|148.5|147|148.44|146.94|14
1625435780000|2021-07-04 21:56:20|148.44|146.94|148.43|146.93|148.44|146.94|148.43|146.93|4
1625435790000|2021-07-04 21:56:30|148.44|146.94|148.49|146.99|148.49|146.99|148.44|146.94|10
1625435800000|2021-07-04 21:56:40|148.5|147|148.5|147|148.5|147|148.48|146.98|5
1625435810000|2021-07-04 21:56:50|148.49|146.99|148.55|147.05|148.55|147.05|148.48|146.98|13
1625435820000|2021-07-04 21:57:00|148.54|147.04|148.51|147.01|148.54|147.04|148.51|147.01|7
1625435830000|2021-07-04 21:57:10|148.52|147.02|148.65|147.15|148.65|147.15|148.51|147.01|13
1625435840000|2021-07-04 21:57:20|148.66|147.16|148.62|147.12|148.66|147.16|148.57|147.07|19
1625435850000|2021-07-04 21:57:30|148.63|147.13|148.62|147.12|148.64|147.14|148.61|147.11|10
1625435860000|2021-07-04 21:57:40|148.63|147.13|148.63|147.13|148.65|147.15|148.63|147.13|9
1625435870000|2021-07-04 21:57:50|148.62|147.12|148.64|147.14|148.64|147.14|148.62|147.12|5
1625435880000|2021-07-04 21:58:00|148.63|147.13|148.64|147.14|148.64|147.14|148.63|147.13|4
1625435890000|2021-07-04 21:58:10|148.65|147.15|148.65|147.15|148.65|147.15|148.64|147.14|3
1625435900000|2021-07-04 21:58:20|148.64|147.14|148.52|147.02|148.64|147.14|148.52|147.02|8
1625435910000|2021-07-04 21:58:30|148.51|147.01|148.46|146.96|148.52|147.02|148.44|146.94|13
1625435920000|2021-07-04 21:58:40|148.45|146.95|148.41|146.91|148.45|146.95|148.4|146.9|6
1625435930000|2021-07-04 21:58:50|148.39|146.89|148.39|146.89|148.41|146.91|148.38|146.88|9
1625435940000|2021-07-04 21:59:00|148.4|146.9|148.32|146.82|148.4|146.9|148.32|146.82|11
1625435950000|2021-07-04 21:59:10|148.31|146.81|148.21|146.71|148.32|146.82|148.16|146.66|21
1625435960000|2021-07-04 21:59:20|148.2|146.7|148.2|146.7|148.22|146.72|148.19|146.69|13
1625435970000|2021-07-04 21:59:30|148.18|146.68|148.19|146.69|148.2|146.7|148.18|146.68|5
1625435980000|2021-07-04 21:59:40|148.22|146.72|148.35|146.85|148.35|146.85|148.22|146.72|12
1625435990000|2021-07-04 21:59:50|148.34|146.84|148.46|146.96|148.47|146.97|148.34|146.84|12
1625436000000|2021-07-04 22:00:00|148.45|146.95|148.37|146.87|148.48|146.98|148.37|146.87|18
1625436010000|2021-07-04 22:00:10|148.36|146.86|148.33|146.83|148.38|146.88|148.33|146.83|11
1625436020000|2021-07-04 22:00:20|148.34|146.84|148.33|146.83|148.35|146.85|148.32|146.82|7
1625436030000|2021-07-04 22:00:30|148.32|146.82|148.34|146.84|148.34|146.84|148.32|146.82|3
1625436040000|2021-07-04 22:00:40|148.33|146.83|148.33|146.83|148.34|146.84|148.33|146.83|7
1625436050000|2021-07-04 22:00:50|148.34|146.84|148.33|146.83|148.34|146.84|148.32|146.82|6
1625436060000|2021-07-04 22:01:00|148.34|146.84|148.31|146.81|148.34|146.84|148.31|146.81|8
1625436070000|2021-07-04 22:01:10|148.28|146.78|148.24|146.74|148.28|146.78|148.23|146.73|7
1625436080000|2021-07-04 22:01:20|148.23|146.73|148.28|146.78|148.29|146.79|148.23|146.73|7
1625436090000|2021-07-04 22:01:30|148.27|146.77|148.28|146.78|148.29|146.79|148.27|146.77|6
1625436100000|2021-07-04 22:01:40|148.27|146.77|148.29|146.79|148.3|146.8|148.27|146.77|6
1625436110000|2021-07-04 22:01:50|148.3|146.8|148.31|146.81|148.31|146.81|148.29|146.79|6
1625436120000|2021-07-04 22:02:00|148.3|146.8|148.29|146.79|148.3|146.8|148.28|146.78|4
1625436130000|2021-07-04 22:02:10|148.3|146.8|148.29|146.79|148.3|146.8|148.27|146.77|7
1625436140000|2021-07-04 22:02:20|148.28|146.78|148.35|146.85|148.35|146.85|148.28|146.78|10
1625436150000|2021-07-04 22:02:30|148.34|146.84|148.32|146.82|148.34|146.84|148.32|146.82|9
1625436160000|2021-07-04 22:02:40|148.33|146.83|148.33|146.83|148.34|146.84|148.32|146.82|7
1625436170000|2021-07-04 22:02:50|148.34|146.84|148.33|146.83|148.34|146.84|148.33|146.83|2
1625436180000|2021-07-04 22:03:00|148.34|146.84|148.28|146.78|148.34|146.84|148.28|146.78|16
1625436190000|2021-07-04 22:03:10|148.29|146.79|148.27|146.77|148.29|146.79|148.27|146.77|7
1625436210000|2021-07-04 22:03:30|148.26|146.76|148.26|146.76|148.26|146.76|148.24|146.74|7
1625436220000|2021-07-04 22:03:40|148.25|146.75|148.27|146.77|148.27|146.77|148.24|146.74|8
1625436230000|2021-07-04 22:03:50|148.26|146.76|148.26|146.76|148.27|146.77|148.26|146.76|5
1625436240000|2021-07-04 22:04:00|148.27|146.77|148.26|146.76|148.27|146.77|148.25|146.75|6
1625436250000|2021-07-04 22:04:10|148.25|146.75|148.25|146.75|148.26|146.76|148.25|146.75|5
1625436260000|2021-07-04 22:04:20|148.24|146.74|148.24|146.74|148.25|146.75|148.24|146.74|15
1625436270000|2021-07-04 22:04:30|148.25|146.75|148.25|146.75|148.26|146.76|148.24|146.74|5
1625436280000|2021-07-04 22:04:40|148.24|146.74|148.26|146.76|148.26|146.76|148.24|146.74|3
1625436290000|2021-07-04 22:04:50|148.25|146.75|148.24|146.74|148.25|146.75|148.24|146.74|6
1625436300000|2021-07-04 22:05:00|148.25|146.75|148.33|146.83|148.33|146.83|148.24|146.74|10
1625436310000|2021-07-04 22:05:10|148.34|146.84|148.3|146.8|148.34|146.84|148.3|146.8|11
1625436320000|2021-07-04 22:05:20|148.31|146.81|148.31|146.81|148.31|146.81|148.3|146.8|15
1625436330000|2021-07-04 22:05:30|148.32|146.82|148.32|146.82|148.33|146.83|148.31|146.81|9
1625436340000|2021-07-04 22:05:40|148.31|146.81|148.3|146.8|148.32|146.82|148.3|146.8|6
1625436350000|2021-07-04 22:05:50|148.31|146.81|148.31|146.81|148.31|146.81|148.3|146.8|5
1625436360000|2021-07-04 22:06:00|148.3|146.8|148.3|146.8|148.31|146.81|148.3|146.8|5
1625436370000|2021-07-04 22:06:10|148.31|146.81|148.34|146.84|148.34|146.84|148.31|146.81|10
1625436380000|2021-07-04 22:06:20|148.33|146.83|148.29|146.79|148.33|146.83|148.28|146.78|8
1625436390000|2021-07-04 22:06:30|148.3|146.8|148.3|146.8|148.3|146.8|148.3|146.8|1
1625436400000|2021-07-04 22:06:40|148.32|146.82|148.32|146.82|148.32|146.82|148.3|146.8|4
1625436410000|2021-07-04 22:06:50|148.31|146.81|148.29|146.79|148.31|146.81|148.29|146.79|3
1625436420000|2021-07-04 22:07:00|148.27|146.77|148.32|146.82|148.32|146.82|148.27|146.77|7
1625436430000|2021-07-04 22:07:10|148.31|146.81|148.31|146.81|148.31|146.81|148.31|146.81|1
1625436440000|2021-07-04 22:07:20|148.3|146.8|148.26|146.76|148.32|146.82|148.25|146.75|16
1625436450000|2021-07-04 22:07:30|148.25|146.75|148.26|146.76|148.28|146.78|148.2|146.7|9
1625436460000|2021-07-04 22:07:40|148.25|146.75|148.28|146.78|148.29|146.79|148.25|146.75|7
1625436470000|2021-07-04 22:07:50|148.29|146.79|148.27|146.77|148.29|146.79|148.27|146.77|5
1625436480000|2021-07-04 22:08:00|148.26|146.76|148.28|146.78|148.28|146.78|148.23|146.73|15
1625436490000|2021-07-04 22:08:10|148.29|146.79|148.26|146.76|148.29|146.79|148.26|146.76|12
1625436500000|2021-07-04 22:08:20|148.25|146.75|148.26|146.76|148.27|146.77|148.25|146.75|12
1625436510000|2021-07-04 22:08:30|148.25|146.75|148.25|146.75|148.27|146.77|148.25|146.75|5
1625436520000|2021-07-04 22:08:40|148.26|146.76|148.24|146.74|148.26|146.76|148.24|146.74|5
1625436530000|2021-07-04 22:08:50|148.23|146.73|148.23|146.73|148.23|146.73|148.21|146.71|3
1625436540000|2021-07-04 22:09:00|148.22|146.72|148.23|146.73|148.23|146.73|148.21|146.71|8
1625436550000|2021-07-04 22:09:10|148.22|146.72|148.24|146.74|148.25|146.75|148.22|146.72|12
1625436560000|2021-07-04 22:09:20|148.23|146.73|148.21|146.71|148.23|146.73|148.21|146.71|8
1625436570000|2021-07-04 22:09:30|148.22|146.72|148.26|146.76|148.27|146.77|148.22|146.72|9
1625436580000|2021-07-04 22:09:40|148.25|146.75|148.27|146.77|148.27|146.77|148.25|146.75|8
1625436590000|2021-07-04 22:09:50|148.26|146.76|148.31|146.81|148.31|146.81|148.26|146.76|9
1625436600000|2021-07-04 22:10:00|148.29|146.79|148.31|146.81|148.33|146.83|148.28|146.78|9
1625436610000|2021-07-04 22:10:10|148.3|146.8|148.3|146.8|148.34|146.84|148.26|146.76|8
1625436620000|2021-07-04 22:10:20|148.29|146.79|148.3|146.8|148.3|146.8|148.28|146.78|9
1625436630000|2021-07-04 22:10:30|148.28|146.78|148.3|146.8|148.31|146.81|148.28|146.78|6
1625436640000|2021-07-04 22:10:40|148.32|146.82|148.31|146.81|148.32|146.82|148.29|146.79|6
1625436650000|2021-07-04 22:10:50|148.3|146.8|148.23|146.73|148.31|146.81|148.22|146.72|13
1625436660000|2021-07-04 22:11:00|148.24|146.74|148.25|146.75|148.28|146.78|148.24|146.74|11
1625436670000|2021-07-04 22:11:10|148.26|146.76|148.26|146.76|148.3|146.8|148.26|146.76|8
1625436680000|2021-07-04 22:11:20|148.27|146.77|148.29|146.79|148.29|146.79|148.27|146.77|12
1625436690000|2021-07-04 22:11:30|148.28|146.78|148.27|146.77|148.28|146.78|148.25|146.75|6
1625436700000|2021-07-04 22:11:40|148.26|146.76|148.28|146.78|148.3|146.8|148.26|146.76|8
1625436710000|2021-07-04 22:11:50|148.27|146.77|148.28|146.78|148.3|146.8|148.25|146.75|11
1625436720000|2021-07-04 22:12:00|148.27|146.77|148.27|146.77|148.28|146.78|148.27|146.77|5
1625436730000|2021-07-04 22:12:10|148.26|146.76|148.28|146.78|148.3|146.8|148.26|146.76|13
1625436740000|2021-07-04 22:12:20|148.26|146.76|148.3|146.8|148.3|146.8|148.26|146.76|6
1625436750000|2021-07-04 22:12:30|148.29|146.79|148.34|146.84|148.34|146.84|148.29|146.79|5
1625436760000|2021-07-04 22:12:40|148.33|146.83|148.28|146.78|148.34|146.84|148.27|146.77|13
1625436770000|2021-07-04 22:12:50|148.25|146.75|148.29|146.79|148.29|146.79|148.25|146.75|13
1625436780000|2021-07-04 22:13:00|148.3|146.8|148.31|146.81|148.31|146.81|148.29|146.79|8
1625436790000|2021-07-04 22:13:10|148.32|146.82|148.28|146.78|148.32|146.82|148.27|146.77|12
1625436800000|2021-07-04 22:13:20|148.29|146.79|148.31|146.81|148.31|146.81|148.24|146.74|15
1625436810000|2021-07-04 22:13:30|148.29|146.79|148.31|146.81|148.31|146.81|148.29|146.79|10
1625436820000|2021-07-04 22:13:40|148.32|146.82|148.31|146.81|148.32|146.82|148.3|146.8|12
1625436830000|2021-07-04 22:13:50|148.3|146.8|148.22|146.72|148.31|146.81|148.2|146.7|19
1625436840000|2021-07-04 22:14:00|148.21|146.71|148.21|146.71|148.24|146.74|148.2|146.7|12
1625436850000|2021-07-04 22:14:10|148.2|146.7|148.25|146.75|148.25|146.75|148.19|146.69|13
1625436860000|2021-07-04 22:14:20|148.27|146.77|148.24|146.74|148.31|146.81|148.24|146.74|15
1625436870000|2021-07-04 22:14:30|148.23|146.73|148.26|146.76|148.27|146.77|148.22|146.72|14
1625436880000|2021-07-04 22:14:40|148.29|146.79|148.27|146.77|148.29|146.79|148.25|146.75|11
1625436890000|2021-07-04 22:14:50|148.26|146.76|148.22|146.72|148.27|146.77|148.22|146.72|11
1625436900000|2021-07-04 22:15:00|148.21|146.71|148.11|146.61|148.21|146.71|148.11|146.61|21
1625436910000|2021-07-04 22:15:10|148.1|146.6|148.1|146.6|148.14|146.64|148.09|146.59|11
1625436920000|2021-07-04 22:15:20|148.08|146.58|148|146.5|148.08|146.58|148|146.5|11
1625436930000|2021-07-04 22:15:30|147.99|146.49|147.91|146.41|148|146.5|147.91|146.41|13
1625436940000|2021-07-04 22:15:40|147.9|146.4|147.85|146.35|147.92|146.42|147.85|146.35|14
1625436950000|2021-07-04 22:15:50|147.84|146.34|147.68|146.18|147.84|146.34|147.67|146.17|12
1625436960000|2021-07-04 22:16:00|147.69|146.19|147.83|146.33|147.84|146.34|147.65|146.15|16
1625436970000|2021-07-04 22:16:10|147.84|146.34|147.88|146.38|147.88|146.38|147.82|146.32|8
1625436980000|2021-07-04 22:16:20|147.87|146.37|147.85|146.35|147.9|146.4|147.82|146.32|12
1625436990000|2021-07-04 22:16:30|147.84|146.34|147.84|146.34|147.87|146.37|147.83|146.33|12
1625437000000|2021-07-04 22:16:40|147.85|146.35|147.84|146.34|147.86|146.36|147.83|146.33|9
1625437010000|2021-07-04 22:16:50|147.85|146.35|147.84|146.34|147.86|146.36|147.81|146.31|14
1625437020000|2021-07-04 22:17:00|147.83|146.33|147.86|146.36|147.87|146.37|147.82|146.32|12
1625437030000|2021-07-04 22:17:10|147.85|146.35|147.78|146.28|147.87|146.37|147.74|146.24|23
1625437040000|2021-07-04 22:17:20|147.79|146.29|147.68|146.18|147.79|146.29|147.68|146.18|21
1625437050000|2021-07-04 22:17:30|147.67|146.17|147.65|146.15|147.68|146.18|147.63|146.13|8
1625437060000|2021-07-04 22:17:40|147.64|146.14|147.73|146.23|147.73|146.23|147.64|146.14|15
1625437070000|2021-07-04 22:17:50|147.72|146.22|147.67|146.17|147.72|146.22|147.64|146.14|15
1625437080000|2021-07-04 22:18:00|147.68|146.18|147.65|146.15|147.69|146.19|147.65|146.15|6
1625437090000|2021-07-04 22:18:10|147.64|146.14|147.66|146.16|147.73|146.23|147.64|146.14|12
1625437100000|2021-07-04 22:18:20|147.64|146.14|147.65|146.15|147.67|146.17|147.62|146.12|15
1625437110000|2021-07-04 22:18:30|147.64|146.14|147.62|146.12|147.65|146.15|147.62|146.12|15
1625437120000|2021-07-04 22:18:40|147.61|146.11|147.6|146.1|147.63|146.13|147.6|146.1|12
1625437130000|2021-07-04 22:18:50|147.59|146.09|147.61|146.11|147.62|146.12|147.56|146.06|15
1625437140000|2021-07-04 22:19:00|147.62|146.12|147.65|146.15|147.66|146.16|147.61|146.11|8
1625437150000|2021-07-04 22:19:10|147.66|146.16|147.63|146.13|147.66|146.16|147.62|146.12|15
1625437160000|2021-07-04 22:19:20|147.64|146.14|147.68|146.18|147.68|146.18|147.63|146.13|9
1625437170000|2021-07-04 22:19:30|147.67|146.17|147.65|146.15|147.68|146.18|147.65|146.15|8
1625437180000|2021-07-04 22:19:40|147.66|146.16|147.67|146.17|147.67|146.17|147.65|146.15|6
1625437190000|2021-07-04 22:19:50|147.68|146.18|147.65|146.15|147.69|146.19|147.64|146.14|6
1625437200000|2021-07-04 22:20:00|147.67|146.17|147.73|146.23|147.74|146.24|147.67|146.17|9
1625437210000|2021-07-04 22:20:10|147.72|146.22|147.6|146.1|147.72|146.22|147.6|146.1|12
1625437220000|2021-07-04 22:20:20|147.59|146.09|147.6|146.1|147.61|146.11|147.58|146.08|18
1625437230000|2021-07-04 22:20:30|147.62|146.12|147.64|146.14|147.69|146.19|147.6|146.1|20
1625437240000|2021-07-04 22:20:40|147.65|146.15|147.63|146.13|147.68|146.18|147.62|146.12|15
1625437250000|2021-07-04 22:20:50|147.61|146.11|147.6|146.1|147.61|146.11|147.56|146.06|10
1625437260000|2021-07-04 22:21:00|147.61|146.11|147.61|146.11|147.62|146.12|147.6|146.1|7
1625437270000|2021-07-04 22:21:10|147.6|146.1|147.57|146.07|147.6|146.1|147.55|146.05|12
1625437280000|2021-07-04 22:21:20|147.56|146.06|147.61|146.11|147.62|146.12|147.56|146.06|12
1625437290000|2021-07-04 22:21:30|147.6|146.1|147.57|146.07|147.6|146.1|147.57|146.07|7
1625437300000|2021-07-04 22:21:40|147.56|146.06|147.57|146.07|147.58|146.08|147.53|146.03|9
1625437310000|2021-07-04 22:21:50|147.56|146.06|147.54|146.04|147.56|146.06|147.53|146.03|9
1625437320000|2021-07-04 22:22:00|147.53|146.03|147.52|146.02|147.53|146.03|147.51|146.01|6
1625437330000|2021-07-04 22:22:10|147.53|146.03|147.48|145.98|147.53|146.03|147.39|145.89|21
1625437340000|2021-07-04 22:22:20|147.47|145.97|147.43|145.93|147.47|145.97|147.41|145.91|16
1625437350000|2021-07-04 22:22:30|147.42|145.92|147.42|145.92|147.45|145.95|147.42|145.92|15
1625437360000|2021-07-04 22:22:40|147.43|145.93|147.46|145.96|147.5|146|147.42|145.92|17
1625437370000|2021-07-04 22:22:50|147.47|145.97|147.45|145.95|147.47|145.97|147.45|145.95|5
1625437380000|2021-07-04 22:23:00|147.46|145.96|147.52|146.02|147.52|146.02|147.46|145.96|11
1625437390000|2021-07-04 22:23:10|147.53|146.03|147.53|146.03|147.55|146.05|147.51|146.01|18
1625437400000|2021-07-04 22:23:20|147.52|146.02|147.53|146.03|147.54|146.04|147.52|146.02|16
1625437410000|2021-07-04 22:23:30|147.54|146.04|147.51|146.01|147.54|146.04|147.49|145.99|16
1625437420000|2021-07-04 22:23:40|147.52|146.02|147.48|145.98|147.52|146.02|147.47|145.97|16
1625437430000|2021-07-04 22:23:50|147.47|145.97|147.44|145.94|147.47|145.97|147.43|145.93|13
1625437440000|2021-07-04 22:24:00|147.45|145.95|147.48|145.98|147.48|145.98|147.45|145.95|11
1625437450000|2021-07-04 22:24:10|147.47|145.97|147.49|145.99|147.49|145.99|147.47|145.97|7
1625437460000|2021-07-04 22:24:20|147.48|145.98|147.52|146.02|147.54|146.04|147.48|145.98|7
1625437470000|2021-07-04 22:24:30|147.53|146.03|147.53|146.03|147.54|146.04|147.52|146.02|9
1625437480000|2021-07-04 22:24:40|147.52|146.02|147.5|146|147.53|146.03|147.5|146|14
1625437490000|2021-07-04 22:24:50|147.51|146.01|147.47|145.97|147.52|146.02|147.46|145.96|14
1625437500000|2021-07-04 22:25:00|147.46|145.96|147.38|145.88|147.46|145.96|147.36|145.86|18
1625437510000|2021-07-04 22:25:10|147.37|145.87|147.32|145.82|147.38|145.88|147.32|145.82|18
1625437520000|2021-07-04 22:25:20|147.34|145.84|147.35|145.85|147.35|145.85|147.31|145.81|13
1625437530000|2021-07-04 22:25:30|147.36|145.86|147.28|145.78|147.36|145.86|147.28|145.78|9
1625437540000|2021-07-04 22:25:40|147.29|145.79|147.28|145.78|147.3|145.8|147.27|145.77|7
1625437550000|2021-07-04 22:25:50|147.29|145.79|147.3|145.8|147.32|145.82|147.27|145.77|13
1625437560000|2021-07-04 22:26:00|147.29|145.79|147.36|145.86|147.36|145.86|147.29|145.79|4
1625437570000|2021-07-04 22:26:10|147.35|145.85|147.34|145.84|147.37|145.87|147.33|145.83|9
1625437580000|2021-07-04 22:26:20|147.33|145.83|147.34|145.84|147.34|145.84|147.33|145.83|4
1625437590000|2021-07-04 22:26:30|147.33|145.83|147.35|145.85|147.36|145.86|147.33|145.83|9
1625437600000|2021-07-04 22:26:40|147.36|145.86|147.3|145.8|147.36|145.86|147.28|145.78|12
1625437610000|2021-07-04 22:26:50|147.28|145.78|147.3|145.8|147.31|145.81|147.28|145.78|6
1625437620000|2021-07-04 22:27:00|147.31|145.81|147.32|145.82|147.33|145.83|147.31|145.81|9
1625437630000|2021-07-04 22:27:10|147.33|145.83|147.33|145.83|147.33|145.83|147.32|145.82|7
1625437640000|2021-07-04 22:27:20|147.32|145.82|147.25|145.75|147.32|145.82|147.25|145.75|8
1625437650000|2021-07-04 22:27:30|147.27|145.77|147.27|145.77|147.28|145.78|147.26|145.76|7
1625437660000|2021-07-04 22:27:40|147.28|145.78|147.27|145.77|147.28|145.78|147.27|145.77|6
1625437680000|2021-07-04 22:28:00|147.28|145.78|147.27|145.77|147.28|145.78|147.27|145.77|2
1625437700000|2021-07-04 22:28:20|147.28|145.78|147.23|145.73|147.3|145.8|147.22|145.72|10
1625437710000|2021-07-04 22:28:30|147.22|145.72|147.09|145.59|147.22|145.72|147.09|145.59|10
1625437720000|2021-07-04 22:28:40|147.1|145.6|147.1|145.6|147.1|145.6|147.07|145.57|11
1625437730000|2021-07-04 22:28:50|147.09|145.59|147.1|145.6|147.1|145.6|147.08|145.58|12
1625437740000|2021-07-04 22:29:00|147.09|145.59|147.21|145.71|147.22|145.72|147.09|145.59|12
1625437750000|2021-07-04 22:29:10|147.19|145.69|147.22|145.72|147.26|145.76|147.16|145.66|22
1625437760000|2021-07-04 22:29:20|147.21|145.71|147.22|145.72|147.22|145.72|147.2|145.7|10
1625437770000|2021-07-04 22:29:30|147.21|145.71|147.22|145.72|147.22|145.72|147.2|145.7|5
1625437780000|2021-07-04 22:29:40|147.21|145.71|147.22|145.72|147.22|145.72|147.18|145.68|20
1625437790000|2021-07-04 22:29:50|147.21|145.71|147.22|145.72|147.22|145.72|147.21|145.71|4
1625437800000|2021-07-04 22:30:00|147.21|145.71|147.15|145.65|147.22|145.72|147.15|145.65|9
1625437810000|2021-07-04 22:30:10|147.14|145.64|147.07|145.57|147.14|145.64|147.07|145.57|13
1625437820000|2021-07-04 22:30:20|147.06|145.56|147.08|145.58|147.08|145.58|147.05|145.55|9
1625437830000|2021-07-04 22:30:30|147.11|145.61|147.06|145.56|147.14|145.64|147.06|145.56|18
1625437840000|2021-07-04 22:30:40|147.05|145.55|147.04|145.54|147.08|145.58|147.03|145.53|14
1625437850000|2021-07-04 22:30:50|147.02|145.52|147.06|145.56|147.07|145.57|147.01|145.51|15
1625437860000|2021-07-04 22:31:00|147.05|145.55|147.02|145.52|147.06|145.56|147.02|145.52|5
1625437870000|2021-07-04 22:31:10|147.01|145.51|147.01|145.51|147.02|145.52|146.99|145.49|7
1625437880000|2021-07-04 22:31:20|147.02|145.52|146.99|145.49|147.04|145.54|146.99|145.49|9
1625437890000|2021-07-04 22:31:30|146.97|145.47|146.87|145.37|146.97|145.47|146.87|145.37|19
1625437900000|2021-07-04 22:31:40|146.88|145.38|146.95|145.45|146.95|145.45|146.86|145.36|16
1625437910000|2021-07-04 22:31:50|146.97|145.47|146.99|145.49|147|145.5|146.95|145.45|14
1625437920000|2021-07-04 22:32:00|146.98|145.48|147.01|145.51|147.01|145.51|146.97|145.47|5
1625437930000|2021-07-04 22:32:10|147.02|145.52|147.05|145.55|147.05|145.55|147.02|145.52|4
1625437940000|2021-07-04 22:32:20|147.04|145.54|147.04|145.54|147.05|145.55|147.02|145.52|8
1625437950000|2021-07-04 22:32:30|147.03|145.53|147.04|145.54|147.04|145.54|147.03|145.53|6
1625437960000|2021-07-04 22:32:40|147.03|145.53|147.03|145.53|147.04|145.54|147.03|145.53|7
1625437970000|2021-07-04 22:32:50|147.04|145.54|147.01|145.51|147.04|145.54|147|145.5|9
1625437980000|2021-07-04 22:33:00|147|145.5|146.99|145.49|147|145.5|146.98|145.48|10
1625437990000|2021-07-04 22:33:10|147|145.5|147.01|145.51|147.04|145.54|146.99|145.49|10
1625438000000|2021-07-04 22:33:20|147.02|145.52|147.03|145.53|147.03|145.53|146.97|145.47|15
1625438010000|2021-07-04 22:33:30|147.02|145.52|147.02|145.52|147.03|145.53|147.01|145.51|6
1625438020000|2021-07-04 22:33:40|147.03|145.53|147.02|145.52|147.03|145.53|147.02|145.52|6
1625438030000|2021-07-04 22:33:50|147.04|145.54|147.04|145.54|147.04|145.54|147.02|145.52|6
1625438040000|2021-07-04 22:34:00|147.05|145.55|147.08|145.58|147.08|145.58|147.04|145.54|5
1625438050000|2021-07-04 22:34:10|147.11|145.61|147.1|145.6|147.11|145.61|147.06|145.56|10
1625438060000|2021-07-04 22:34:20|147.09|145.59|147.07|145.57|147.09|145.59|147.06|145.56|7
1625438070000|2021-07-04 22:34:30|147.08|145.58|147.07|145.57|147.09|145.59|147.07|145.57|8
1625438080000|2021-07-04 22:34:40|147.09|145.59|147.13|145.63|147.13|145.63|147.08|145.58|11
1625438090000|2021-07-04 22:34:50|147.1|145.6|147.09|145.59|147.1|145.6|147.06|145.56|17
1625438100000|2021-07-04 22:35:00|147.08|145.58|147.01|145.51|147.08|145.58|147.01|145.51|10
1625438110000|2021-07-04 22:35:10|147.03|145.53|147.06|145.56|147.07|145.57|147.03|145.53|4
1625438120000|2021-07-04 22:35:20|147.07|145.57|147.05|145.55|147.07|145.57|147.04|145.54|5
1625438130000|2021-07-04 22:35:30|147.03|145.53|147.05|145.55|147.05|145.55|147.02|145.52|8
1625438140000|2021-07-04 22:35:40|147.02|145.52|147.03|145.53|147.03|145.53|147|145.5|13
1625438150000|2021-07-04 22:35:50|147.02|145.52|147.03|145.53|147.03|145.53|147.02|145.52|6
1625438160000|2021-07-04 22:36:00|147.02|145.52|146.97|145.47|147.02|145.52|146.96|145.46|10
1625438180000|2021-07-04 22:36:20|146.96|145.46|146.97|145.47|146.98|145.48|146.96|145.46|6
1625438190000|2021-07-04 22:36:30|146.98|145.48|146.97|145.47|147|145.5|146.95|145.45|11
1625438200000|2021-07-04 22:36:40|146.96|145.46|146.96|145.46|146.96|145.46|146.95|145.45|7
1625438210000|2021-07-04 22:36:50|146.97|145.47|146.94|145.44|146.97|145.47|146.94|145.44|5
1625438220000|2021-07-04 22:37:00|146.95|145.45|147.08|145.58|147.08|145.58|146.94|145.44|8
1625438230000|2021-07-04 22:37:10|147.09|145.59|147.05|145.55|147.09|145.59|147.04|145.54|15
1625438240000|2021-07-04 22:37:20|147.06|145.56|147.06|145.56|147.07|145.57|147.05|145.55|9
1625438250000|2021-07-04 22:37:30|147.05|145.55|147.05|145.55|147.07|145.57|147.01|145.51|10
1625438260000|2021-07-04 22:37:40|147.06|145.56|147.35|145.85|147.37|145.87|147.03|145.53|16
1625438270000|2021-07-04 22:37:50|147.38|145.88|147.39|145.89|147.42|145.92|147.38|145.88|12
1625438280000|2021-07-04 22:38:00|147.35|145.85|147.4|145.9|147.41|145.91|147.34|145.84|11
1625438290000|2021-07-04 22:38:10|147.39|145.89|147.3|145.8|147.39|145.89|147.3|145.8|15
1625438300000|2021-07-04 22:38:20|147.31|145.81|147.27|145.77|147.31|145.81|147.24|145.74|19
1625438310000|2021-07-04 22:38:30|147.26|145.76|147.27|145.77|147.28|145.78|147.26|145.76|6
1625438320000|2021-07-04 22:38:40|147.26|145.76|147.29|145.79|147.29|145.79|147.26|145.76|6
1625438330000|2021-07-04 22:38:50|147.31|145.81|147.3|145.8|147.32|145.82|147.3|145.8|4
1625438340000|2021-07-04 22:39:00|147.29|145.79|147.36|145.86|147.36|145.86|147.27|145.77|16
1625438350000|2021-07-04 22:39:10|147.37|145.87|147.35|145.85|147.38|145.88|147.34|145.84|16
1625438360000|2021-07-04 22:39:20|147.34|145.84|147.35|145.85|147.35|145.85|147.33|145.83|12
1625438370000|2021-07-04 22:39:30|147.34|145.84|147.35|145.85|147.35|145.85|147.34|145.84|6
1625438380000|2021-07-04 22:39:40|147.34|145.84|147.31|145.81|147.34|145.84|147.29|145.79|7
1625438390000|2021-07-04 22:39:50|147.3|145.8|147.31|145.81|147.32|145.82|147.27|145.77|18
1625438400000|2021-07-04 22:40:00|147.32|145.82|147.31|145.81|147.32|145.82|147.3|145.8|10
1625438410000|2021-07-04 22:40:10|147.32|145.82|147.29|145.79|147.33|145.83|147.27|145.77|13
1625438420000|2021-07-04 22:40:20|147.28|145.78|147.31|145.81|147.31|145.81|147.28|145.78|8
1625438430000|2021-07-04 22:40:30|147.3|145.8|147.31|145.81|147.32|145.82|147.28|145.78|10
1625438440000|2021-07-04 22:40:40|147.3|145.8|147.3|145.8|147.31|145.81|147.3|145.8|5
1625438450000|2021-07-04 22:40:50|147.31|145.81|147.33|145.83|147.33|145.83|147.3|145.8|7
1625438460000|2021-07-04 22:41:00|147.34|145.84|147.29|145.79|147.34|145.84|147.29|145.79|10
1625438470000|2021-07-04 22:41:10|147.31|145.81|147.31|145.81|147.33|145.83|147.29|145.79|9
1625438480000|2021-07-04 22:41:20|147.32|145.82|147.3|145.8|147.32|145.82|147.29|145.79|8
1625438490000|2021-07-04 22:41:30|147.31|145.81|147.3|145.8|147.31|145.81|147.29|145.79|6
1625438500000|2021-07-04 22:41:40|147.31|145.81|147.3|145.8|147.31|145.81|147.29|145.79|10
1625438510000|2021-07-04 22:41:50|147.31|145.81|147.33|145.83|147.33|145.83|147.29|145.79|9
1625438520000|2021-07-04 22:42:00|147.32|145.82|147.29|145.79|147.33|145.83|147.29|145.79|7
1625438530000|2021-07-04 22:42:10|147.28|145.78|147.28|145.78|147.29|145.79|147.28|145.78|5
1625438540000|2021-07-04 22:42:20|147.29|145.79|147.24|145.74|147.29|145.79|147.23|145.73|8
1625438550000|2021-07-04 22:42:30|147.2|145.7|147.17|145.67|147.2|145.7|147.17|145.67|7
1625438560000|2021-07-04 22:42:40|147.18|145.68|147.25|145.75|147.25|145.75|147.17|145.67|9
1625438570000|2021-07-04 22:42:50|147.24|145.74|147.21|145.71|147.25|145.75|147.21|145.71|8
1625438580000|2021-07-04 22:43:00|147.22|145.72|147.21|145.71|147.23|145.73|147.21|145.71|8
1625438590000|2021-07-04 22:43:10|147.23|145.73|147.24|145.74|147.24|145.74|147.22|145.72|7
1625438600000|2021-07-04 22:43:20|147.25|145.75|147.23|145.73|147.25|145.75|147.23|145.73|7
1625438610000|2021-07-04 22:43:30|147.24|145.74|147.23|145.73|147.25|145.75|147.23|145.73|6
1625438620000|2021-07-04 22:43:40|147.22|145.72|147.21|145.71|147.22|145.72|147.19|145.69|5
1625438630000|2021-07-04 22:43:50|147.22|145.72|147.2|145.7|147.22|145.72|147.19|145.69|6
1625438640000|2021-07-04 22:44:00|147.21|145.71|147.26|145.76|147.26|145.76|147.2|145.7|8
1625438650000|2021-07-04 22:44:10|147.25|145.75|147.23|145.73|147.25|145.75|147.21|145.71|7
1625438660000|2021-07-04 22:44:20|147.22|145.72|147.22|145.72|147.25|145.75|147.22|145.72|6
1625438670000|2021-07-04 22:44:30|147.21|145.71|147.22|145.72|147.23|145.73|147.21|145.71|4
1625438680000|2021-07-04 22:44:40|147.23|145.73|147.17|145.67|147.24|145.74|147.16|145.66|11
1625438690000|2021-07-04 22:44:50|147.18|145.68|147.18|145.68|147.18|145.68|147.17|145.67|3
1625438700000|2021-07-04 22:45:00|147.17|145.67|146.99|145.49|147.19|145.69|146.99|145.49|12
1625438710000|2021-07-04 22:45:10|147|145.5|146.98|145.48|147|145.5|146.98|145.48|5
1625438720000|2021-07-04 22:45:20|146.96|145.46|146.9|145.4|146.96|145.46|146.9|145.4|10
1625438730000|2021-07-04 22:45:30|146.89|145.39|146.74|145.24|146.89|145.39|146.73|145.23|11
1625438740000|2021-07-04 22:45:40|146.73|145.23|146.65|145.15|146.74|145.24|146.65|145.15|11
1625438750000|2021-07-04 22:45:50|146.64|145.14|146.58|145.08|146.65|145.15|146.58|145.08|12
1625438760000|2021-07-04 22:46:00|146.59|145.09|146.64|145.14|146.65|145.15|146.57|145.07|17
1625438770000|2021-07-04 22:46:10|146.65|145.15|146.65|145.15|146.66|145.16|146.63|145.13|13
1625438780000|2021-07-04 22:46:20|146.66|145.16|146.58|145.08|146.66|145.16|146.57|145.07|19
1625438790000|2021-07-04 22:46:30|146.57|145.07|146.55|145.05|146.59|145.09|146.54|145.04|17
1625438800000|2021-07-04 22:46:40|146.54|145.04|146.47|144.97|146.54|145.04|146.44|144.94|17
1625438810000|2021-07-04 22:46:50|146.46|144.96|146.42|144.92|146.47|144.97|146.42|144.92|11
1625438820000|2021-07-04 22:47:00|146.41|144.91|146.48|144.98|146.5|145|146.41|144.91|11
1625438830000|2021-07-04 22:47:10|146.49|144.99|146.42|144.92|146.49|144.99|146.42|144.92|13
1625438840000|2021-07-04 22:47:20|146.43|144.93|146.26|144.76|146.44|144.94|146.26|144.76|11
1625438850000|2021-07-04 22:47:30|146.25|144.75|146.19|144.69|146.25|144.75|146.14|144.64|28
1625438860000|2021-07-04 22:47:40|146.2|144.7|146.18|144.68|146.21|144.71|146.17|144.67|16
1625438870000|2021-07-04 22:47:50|146.21|144.71|146.17|144.67|146.27|144.77|146.14|144.64|23
1625438880000|2021-07-04 22:48:00|146.16|144.66|146.21|144.71|146.22|144.72|146.16|144.66|16
1625438890000|2021-07-04 22:48:10|146.2|144.7|146.21|144.71|146.23|144.73|146.2|144.7|11
1625438900000|2021-07-04 22:48:20|146.22|144.72|146.19|144.69|146.23|144.73|146.16|144.66|10
1625438910000|2021-07-04 22:48:30|146.2|144.7|146.19|144.69|146.2|144.7|146.14|144.64|18
1625438920000|2021-07-04 22:48:40|146.2|144.7|146.24|144.74|146.26|144.76|146.2|144.7|13
1625438930000|2021-07-04 22:48:50|146.25|144.75|146.41|144.91|146.45|144.95|146.24|144.74|19
1625438940000|2021-07-04 22:49:00|146.39|144.89|146.21|144.71|146.42|144.92|146.21|144.71|21
1625438950000|2021-07-04 22:49:10|146.19|144.69|146.15|144.65|146.24|144.74|146.15|144.65|12
1625438960000|2021-07-04 22:49:20|146.13|144.63|145.92|144.42|146.13|144.63|145.92|144.42|20
1625438970000|2021-07-04 22:49:30|145.9|144.4|145.43|143.93|145.9|144.4|145.4|143.9|26
1625438980000|2021-07-04 22:49:40|145.44|143.94|145.58|144.08|145.6|144.1|145.44|143.94|25
1625438990000|2021-07-04 22:49:50|145.59|144.09|145.68|144.18|145.71|144.21|145.58|144.08|27
1625439000000|2021-07-04 22:50:00|145.69|144.19|145.79|144.29|145.81|144.31|145.69|144.19|23
1625439010000|2021-07-04 22:50:10|145.78|144.28|145.7|144.2|145.87|144.37|145.7|144.2|24
1625439020000|2021-07-04 22:50:20|145.71|144.21|145.63|144.13|145.82|144.32|145.63|144.13|31
1625439030000|2021-07-04 22:50:30|145.66|144.16|145.74|144.24|145.74|144.24|145.62|144.12|23
1625439040000|2021-07-04 22:50:40|145.76|144.26|145.81|144.31|145.84|144.34|145.76|144.26|14
1625439050000|2021-07-04 22:50:50|145.8|144.3|145.86|144.36|145.87|144.37|145.79|144.29|16
1625439060000|2021-07-04 22:51:00|145.87|144.37|145.88|144.38|145.88|144.38|145.76|144.26|25
1625439070000|2021-07-04 22:51:10|145.87|144.37|145.84|144.34|145.87|144.37|145.82|144.32|15
1625439080000|2021-07-04 22:51:20|145.85|144.35|145.86|144.36|145.93|144.43|145.8|144.3|22
1625439090000|2021-07-04 22:51:30|145.85|144.35|145.86|144.36|145.86|144.36|145.82|144.32|12
1625439100000|2021-07-04 22:51:40|145.85|144.35|145.89|144.39|145.91|144.41|145.85|144.35|7
1625439110000|2021-07-04 22:51:50|145.92|144.42|145.95|144.45|145.97|144.47|145.86|144.36|15
1625439120000|2021-07-04 22:52:00|145.94|144.44|146.07|144.57|146.07|144.57|145.94|144.44|17
1625439130000|2021-07-04 22:52:10|146.08|144.58|146.13|144.63|146.14|144.64|146.08|144.58|18
1625439140000|2021-07-04 22:52:20|146.16|144.66|146.11|144.61|146.16|144.66|146.09|144.59|8
1625439150000|2021-07-04 22:52:30|146.07|144.57|146.16|144.66|146.17|144.67|146.07|144.57|17
1625439160000|2021-07-04 22:52:40|146.17|144.67|146.17|144.67|146.19|144.69|146.16|144.66|15
1625439170000|2021-07-04 22:52:50|146.18|144.68|146.08|144.58|146.18|144.68|146.02|144.52|18
1625439180000|2021-07-04 22:53:00|146.12|144.62|146.12|144.62|146.13|144.63|146.08|144.58|10
1625439190000|2021-07-04 22:53:10|146.11|144.61|146.09|144.59|146.12|144.62|146.07|144.57|12
1625439200000|2021-07-04 22:53:20|146.1|144.6|146.09|144.59|146.14|144.64|146.09|144.59|9
1625439210000|2021-07-04 22:53:30|146.1|144.6|146.11|144.61|146.12|144.62|146.1|144.6|7
1625439220000|2021-07-04 22:53:40|146.12|144.62|146.11|144.61|146.12|144.62|146.08|144.58|7
1625439230000|2021-07-04 22:53:50|146.1|144.6|145.95|144.45|146.1|144.6|145.95|144.45|10
1625439240000|2021-07-04 22:54:00|145.94|144.44|145.95|144.45|145.97|144.47|145.94|144.44|13
1625439250000|2021-07-04 22:54:10|145.94|144.44|145.85|144.35|145.98|144.48|145.84|144.34|19
1625439260000|2021-07-04 22:54:20|145.84|144.34|145.77|144.27|145.85|144.35|145.77|144.27|12
1625439270000|2021-07-04 22:54:30|145.78|144.28|145.76|144.26|145.79|144.29|145.75|144.25|20
1625439280000|2021-07-04 22:54:40|145.77|144.27|145.81|144.31|145.81|144.31|145.75|144.25|19
1625439290000|2021-07-04 22:54:50|145.79|144.29|145.86|144.36|145.86|144.36|145.79|144.29|10
1625439300000|2021-07-04 22:55:00|145.87|144.37|145.8|144.3|145.87|144.37|145.76|144.26|19
1625439310000|2021-07-04 22:55:10|145.79|144.29|145.85|144.35|145.86|144.36|145.75|144.25|17
1625439320000|2021-07-04 22:55:20|145.86|144.36|145.82|144.32|145.86|144.36|145.81|144.31|11
1625439330000|2021-07-04 22:55:30|145.83|144.33|145.78|144.28|145.83|144.33|145.78|144.28|13
1625439340000|2021-07-04 22:55:40|145.79|144.29|145.81|144.31|145.81|144.31|145.79|144.29|9
1625439350000|2021-07-04 22:55:50|145.82|144.32|145.8|144.3|145.84|144.34|145.8|144.3|9
1625439360000|2021-07-04 22:56:00|145.79|144.29|145.83|144.33|145.83|144.33|145.79|144.29|16
1625439370000|2021-07-04 22:56:10|145.82|144.32|145.83|144.33|145.83|144.33|145.81|144.31|10
1625439380000|2021-07-04 22:56:20|145.82|144.32|145.84|144.34|145.84|144.34|145.82|144.32|9
1625439390000|2021-07-04 22:56:30|145.83|144.33|145.83|144.33|145.85|144.35|145.8|144.3|10
1625439400000|2021-07-04 22:56:40|145.82|144.32|145.8|144.3|145.84|144.34|145.78|144.28|18
1625439410000|2021-07-04 22:56:50|145.79|144.29|145.8|144.3|145.82|144.32|145.79|144.29|13
1625439420000|2021-07-04 22:57:00|145.81|144.31|145.55|144.05|145.81|144.31|145.55|144.05|13
1625439430000|2021-07-04 22:57:10|145.57|144.07|145.54|144.04|145.58|144.08|145.54|144.04|8
1625439440000|2021-07-04 22:57:20|145.53|144.03|145.52|144.02|145.53|144.03|145.52|144.02|4
1625439450000|2021-07-04 22:57:30|145.51|144.01|145.43|143.93|145.52|144.02|145.43|143.93|16
1625439460000|2021-07-04 22:57:40|145.41|143.91|145.42|143.92|145.45|143.95|145.39|143.89|19
1625439470000|2021-07-04 22:57:50|145.41|143.91|145.44|143.94|145.45|143.95|145.4|143.9|20
1625439480000|2021-07-04 22:58:00|145.45|143.95|145.58|144.08|145.58|144.08|145.44|143.94|23
1625439490000|2021-07-04 22:58:10|145.56|144.06|145.76|144.26|145.77|144.27|145.51|144.01|19
1625439500000|2021-07-04 22:58:20|145.74|144.24|145.73|144.23|145.74|144.24|145.65|144.15|22
1625439510000|2021-07-04 22:58:30|145.74|144.24|145.73|144.23|145.75|144.25|145.67|144.17|19
1625439520000|2021-07-04 22:58:40|145.72|144.22|145.71|144.21|145.72|144.22|145.63|144.13|16
1625439530000|2021-07-04 22:58:50|145.72|144.22|145.73|144.23|145.76|144.26|145.72|144.22|15
1625439540000|2021-07-04 22:59:00|145.72|144.22|145.75|144.25|145.76|144.26|145.71|144.21|17
1625439550000|2021-07-04 22:59:10|145.74|144.24|145.8|144.3|145.8|144.3|145.74|144.24|17
1625439560000|2021-07-04 22:59:20|145.82|144.32|145.76|144.26|145.82|144.32|145.76|144.26|12
1625439570000|2021-07-04 22:59:30|145.75|144.25|145.61|144.11|145.75|144.25|145.61|144.11|23
1625439580000|2021-07-04 22:59:40|145.62|144.12|145.69|144.19|145.69|144.19|145.61|144.11|15
1625439590000|2021-07-04 22:59:50|145.68|144.18|145.75|144.25|145.75|144.25|145.68|144.18|14
1625439600000|2021-07-04 23:00:00|145.74|144.24|145.47|143.97|145.74|144.24|145.47|143.97|22
1625439610000|2021-07-04 23:00:10|145.48|143.98|145.24|143.74|145.48|143.98|145.24|143.74|27
1625439620000|2021-07-04 23:00:20|145.26|143.76|145.21|143.71|145.29|143.79|145.18|143.68|26
1625439630000|2021-07-04 23:00:30|145.22|143.72|145.13|143.63|145.25|143.75|145|143.5|26
1625439640000|2021-07-04 23:00:40|145.11|143.61|145.2|143.7|145.2|143.7|145.09|143.59|29
1625439650000|2021-07-04 23:00:50|145.19|143.69|145.37|143.87|145.42|143.92|145.18|143.68|28
1625439660000|2021-07-04 23:01:00|145.36|143.86|145.28|143.78|145.38|143.88|145.25|143.75|27
1625439670000|2021-07-04 23:01:10|145.27|143.77|145.39|143.89|145.4|143.9|145.27|143.77|16
1625439680000|2021-07-04 23:01:20|145.42|143.92|145.47|143.97|145.48|143.98|145.36|143.86|22
1625439690000|2021-07-04 23:01:30|145.46|143.96|145.63|144.13|145.63|144.13|145.4|143.9|18
1625439700000|2021-07-04 23:01:40|145.64|144.14|145.67|144.17|145.7|144.2|145.62|144.12|18
1625439710000|2021-07-04 23:01:50|145.69|144.19|145.77|144.27|145.78|144.28|145.69|144.19|12
1625439720000|2021-07-04 23:02:00|145.73|144.23|145.79|144.29|145.83|144.33|145.73|144.23|14
1625439730000|2021-07-04 23:02:10|145.83|144.33|145.78|144.28|145.84|144.34|145.73|144.23|12
1625439740000|2021-07-04 23:02:20|145.79|144.29|145.77|144.27|145.87|144.37|145.74|144.24|24
1625439750000|2021-07-04 23:02:30|145.76|144.26|145.72|144.22|145.79|144.29|145.72|144.22|13
1625439760000|2021-07-04 23:02:40|145.68|144.18|145.6|144.1|145.68|144.18|145.6|144.1|13
1625439770000|2021-07-04 23:02:50|145.59|144.09|145.65|144.15|145.65|144.15|145.58|144.08|14
1625439780000|2021-07-04 23:03:00|145.64|144.14|145.69|144.19|145.7|144.2|145.64|144.14|12
1625439790000|2021-07-04 23:03:10|145.71|144.21|145.77|144.27|145.78|144.28|145.71|144.21|13
1625439800000|2021-07-04 23:03:20|145.78|144.28|145.78|144.28|145.8|144.3|145.74|144.24|17
1625439810000|2021-07-04 23:03:30|145.79|144.29|145.81|144.31|145.81|144.31|145.78|144.28|16
1625439820000|2021-07-04 23:03:40|145.79|144.29|145.68|144.18|145.8|144.3|145.65|144.15|20
1625439830000|2021-07-04 23:03:50|145.69|144.19|145.66|144.16|145.69|144.19|145.66|144.16|17
1625439840000|2021-07-04 23:04:00|145.67|144.17|145.67|144.17|145.68|144.18|145.66|144.16|7
1625439850000|2021-07-04 23:04:10|145.69|144.19|145.62|144.12|145.69|144.19|145.58|144.08|15
1625439860000|2021-07-04 23:04:20|145.63|144.13|145.68|144.18|145.68|144.18|145.6|144.1|14
1625439870000|2021-07-04 23:04:30|145.67|144.17|145.71|144.21|145.72|144.22|145.63|144.13|21
1625439880000|2021-07-04 23:04:40|145.72|144.22|145.76|144.26|145.76|144.26|145.71|144.21|11
1625439890000|2021-07-04 23:04:50|145.75|144.25|145.66|144.16|145.76|144.26|145.66|144.16|9
1625439900000|2021-07-04 23:05:00|145.67|144.17|145.76|144.26|145.77|144.27|145.64|144.14|16
1625439910000|2021-07-04 23:05:10|145.77|144.27|145.78|144.28|145.8|144.3|145.73|144.23|18
1625439920000|2021-07-04 23:05:20|145.76|144.26|145.78|144.28|145.79|144.29|145.74|144.24|15
1625439930000|2021-07-04 23:05:30|145.8|144.3|145.86|144.36|145.86|144.36|145.78|144.28|16
1625439940000|2021-07-04 23:05:40|145.82|144.32|145.87|144.37|145.9|144.4|145.82|144.32|11
1625439950000|2021-07-04 23:05:50|145.91|144.41|145.89|144.39|145.98|144.48|145.89|144.39|23
1625439960000|2021-07-04 23:06:00|145.88|144.38|145.89|144.39|145.94|144.44|145.88|144.38|13
1625439970000|2021-07-04 23:06:10|145.86|144.36|145.86|144.36|145.9|144.4|145.83|144.33|14
1625439980000|2021-07-04 23:06:20|145.87|144.37|145.79|144.29|145.9|144.4|145.79|144.29|13
1625439990000|2021-07-04 23:06:30|145.81|144.31|145.86|144.36|145.86|144.36|145.81|144.31|9
1625440000000|2021-07-04 23:06:40|145.87|144.37|145.78|144.28|145.87|144.37|145.78|144.28|14
1625440010000|2021-07-04 23:06:50|145.77|144.27|145.72|144.22|145.78|144.28|145.69|144.19|16
1625440020000|2021-07-04 23:07:00|145.71|144.21|145.76|144.26|145.79|144.29|145.69|144.19|19
1625440030000|2021-07-04 23:07:10|145.75|144.25|145.79|144.29|145.79|144.29|145.73|144.23|19
1625440040000|2021-07-04 23:07:20|145.78|144.28|145.86|144.36|145.86|144.36|145.78|144.28|11
1625440050000|2021-07-04 23:07:30|145.85|144.35|145.89|144.39|145.91|144.41|145.85|144.35|18
1625440060000|2021-07-04 23:07:40|145.9|144.4|146|144.5|146.02|144.52|145.9|144.4|21
1625440070000|2021-07-04 23:07:50|145.99|144.49|145.98|144.48|146.01|144.51|145.96|144.46|17
1625440080000|2021-07-04 23:08:00|146|144.5|145.88|144.38|146.01|144.51|145.88|144.38|12
1625440090000|2021-07-04 23:08:10|145.89|144.39|145.88|144.38|145.89|144.39|145.84|144.34|12
1625440100000|2021-07-04 23:08:20|145.87|144.37|145.89|144.39|145.91|144.41|145.87|144.37|19
1625440110000|2021-07-04 23:08:30|145.88|144.38|145.88|144.38|145.91|144.41|145.87|144.37|10
1625440120000|2021-07-04 23:08:40|145.87|144.37|145.81|144.31|145.89|144.39|145.81|144.31|16
1625440130000|2021-07-04 23:08:50|145.82|144.32|145.87|144.37|145.88|144.38|145.81|144.31|11
1625440140000|2021-07-04 23:09:00|145.88|144.38|145.83|144.33|145.9|144.4|145.81|144.31|16
1625440150000|2021-07-04 23:09:10|145.82|144.32|145.9|144.4|145.9|144.4|145.82|144.32|9
1625440160000|2021-07-04 23:09:20|145.89|144.39|145.92|144.42|145.93|144.43|145.86|144.36|12
1625440170000|2021-07-04 23:09:30|145.93|144.43|145.9|144.4|145.93|144.43|145.89|144.39|20
1625440180000|2021-07-04 23:09:40|145.91|144.41|145.84|144.34|145.91|144.41|145.83|144.33|14
1625440190000|2021-07-04 23:09:50|145.85|144.35|145.89|144.39|145.89|144.39|145.82|144.32|19
1625440200000|2021-07-04 23:10:00|145.88|144.38|145.82|144.32|145.89|144.39|145.8|144.3|17
1625440210000|2021-07-04 23:10:10|145.83|144.33|145.89|144.39|145.89|144.39|145.81|144.31|22
1625440220000|2021-07-04 23:10:20|145.91|144.41|145.96|144.46|145.97|144.47|145.91|144.41|5
1625440230000|2021-07-04 23:10:30|145.97|144.47|146.05|144.55|146.06|144.56|145.97|144.47|24
1625440240000|2021-07-04 23:10:40|146.07|144.57|146.19|144.69|146.21|144.71|146.07|144.57|22
1625440250000|2021-07-04 23:10:50|146.18|144.68|146.14|144.64|146.18|144.68|146.13|144.63|22
1625440260000|2021-07-04 23:11:00|146.16|144.66|146.15|144.65|146.17|144.67|146.13|144.63|13
1625440270000|2021-07-04 23:11:10|146.18|144.68|146.19|144.69|146.2|144.7|146.17|144.67|14
1625440280000|2021-07-04 23:11:20|146.18|144.68|146.18|144.68|146.19|144.69|146.15|144.65|12
1625440290000|2021-07-04 23:11:30|146.19|144.69|146.19|144.69|146.19|144.69|146.17|144.67|8
1625440300000|2021-07-04 23:11:40|146.2|144.7|146.11|144.61|146.2|144.7|146.1|144.6|12
1625440310000|2021-07-04 23:11:50|146.1|144.6|146.02|144.52|146.1|144.6|146|144.5|14
1625440320000|2021-07-04 23:12:00|146.01|144.51|145.86|144.36|146.02|144.52|145.86|144.36|15
1625440330000|2021-07-04 23:12:10|145.83|144.33|145.84|144.34|145.85|144.35|145.83|144.33|10
1625440340000|2021-07-04 23:12:20|145.85|144.35|145.85|144.35|145.86|144.36|145.83|144.33|12
1625440350000|2021-07-04 23:12:30|145.86|144.36|145.85|144.35|145.86|144.36|145.84|144.34|8
1625440360000|2021-07-04 23:12:40|145.86|144.36|145.91|144.41|145.92|144.42|145.83|144.33|17
1625440370000|2021-07-04 23:12:50|145.92|144.42|146|144.5|146|144.5|145.91|144.41|12
1625440380000|2021-07-04 23:13:00|145.99|144.49|145.89|144.39|146|144.5|145.88|144.38|20
1625440390000|2021-07-04 23:13:10|145.9|144.4|146.01|144.51|146.01|144.51|145.9|144.4|19
1625440400000|2021-07-04 23:13:20|146.02|144.52|146.07|144.57|146.11|144.61|146.02|144.52|18
1625440410000|2021-07-04 23:13:30|146.05|144.55|146.11|144.61|146.11|144.61|146.05|144.55|9
1625440420000|2021-07-04 23:13:40|146.09|144.59|146.1|144.6|146.11|144.61|146.09|144.59|6
1625440430000|2021-07-04 23:13:50|146.05|144.55|146.01|144.51|146.07|144.57|146.01|144.51|13
1625440440000|2021-07-04 23:14:00|146.02|144.52|146.06|144.56|146.06|144.56|146.02|144.52|6
1625440450000|2021-07-04 23:14:10|146.07|144.57|146.07|144.57|146.08|144.58|146.07|144.57|5
1625440460000|2021-07-04 23:14:20|146.08|144.58|146.13|144.63|146.14|144.64|146.07|144.57|15
1625440470000|2021-07-04 23:14:30|146.15|144.65|146.08|144.58|146.16|144.66|146.08|144.58|20
1625440480000|2021-07-04 23:14:40|146.07|144.57|146.07|144.57|146.08|144.58|146.06|144.56|5
1625440490000|2021-07-04 23:14:50|146.06|144.56|146.08|144.58|146.08|144.58|146.06|144.56|11
1625440500000|2021-07-04 23:15:00|146.07|144.57|146.03|144.53|146.08|144.58|146.03|144.53|19
1625440510000|2021-07-04 23:15:10|146.02|144.52|146.06|144.56|146.06|144.56|146|144.5|14
1625440520000|2021-07-04 23:15:20|146.07|144.57|146.07|144.57|146.08|144.58|146.06|144.56|7
1625440530000|2021-07-04 23:15:30|146.06|144.56|146.17|144.67|146.17|144.67|146.06|144.56|12
1625440540000|2021-07-04 23:15:40|146.18|144.68|146.24|144.74|146.24|144.74|146.18|144.68|13
1625440550000|2021-07-04 23:15:50|146.23|144.73|146.35|144.85|146.35|144.85|146.23|144.73|12
1625440560000|2021-07-04 23:16:00|146.37|144.87|146.38|144.88|146.39|144.89|146.35|144.85|18
1625440570000|2021-07-04 23:16:10|146.39|144.89|146.46|144.96|146.46|144.96|146.39|144.89|4
1625440580000|2021-07-04 23:16:20|146.47|144.97|146.46|144.96|146.48|144.98|146.42|144.92|15
1625440590000|2021-07-04 23:16:30|146.45|144.95|146.54|145.04|146.54|145.04|146.45|144.95|15
1625440600000|2021-07-04 23:16:40|146.55|145.05|146.55|145.05|146.56|145.06|146.51|145.01|19
1625440610000|2021-07-04 23:16:50|146.56|145.06|146.56|145.06|146.57|145.07|146.54|145.04|14
1625440620000|2021-07-04 23:17:00|146.57|145.07|146.57|145.07|146.58|145.08|146.56|145.06|8
1625440630000|2021-07-04 23:17:10|146.58|145.08|146.52|145.02|146.58|145.08|146.51|145.01|16
1625440640000|2021-07-04 23:17:20|146.53|145.03|146.53|145.03|146.55|145.05|146.52|145.02|8
1625440650000|2021-07-04 23:17:30|146.54|145.04|146.45|144.95|146.54|145.04|146.44|144.94|14
1625440660000|2021-07-04 23:17:40|146.44|144.94|146.44|144.94|146.47|144.97|146.44|144.94|14
1625440670000|2021-07-04 23:17:50|146.45|144.95|146.51|145.01|146.52|145.02|146.44|144.94|10
1625440680000|2021-07-04 23:18:00|146.52|145.02|146.59|145.09|146.59|145.09|146.51|145.01|14
1625440690000|2021-07-04 23:18:10|146.58|145.08|146.46|144.96|146.58|145.08|146.44|144.94|10
1625440700000|2021-07-04 23:18:20|146.48|144.98|146.51|145.01|146.56|145.06|146.48|144.98|14
1625440710000|2021-07-04 23:18:30|146.52|145.02|146.51|145.01|146.52|145.02|146.51|145.01|6
1625440720000|2021-07-04 23:18:40|146.49|144.99|146.49|144.99|146.51|145.01|146.47|144.97|6
1625440730000|2021-07-04 23:18:50|146.48|144.98|146.49|144.99|146.49|144.99|146.47|144.97|14
1625440740000|2021-07-04 23:19:00|146.51|145.01|146.5|145|146.51|145.01|146.47|144.97|11
1625440750000|2021-07-04 23:19:10|146.49|144.99|146.5|145|146.5|145|146.48|144.98|13
1625440760000|2021-07-04 23:19:20|146.49|144.99|146.49|144.99|146.49|144.99|146.49|144.99|1
1625440770000|2021-07-04 23:19:30|146.5|145|146.5|145|146.5|145|146.49|144.99|7
1625440780000|2021-07-04 23:19:40|146.49|144.99|146.5|145|146.5|145|146.49|144.99|4
1625440790000|2021-07-04 23:19:50|146.49|144.99|146.4|144.9|146.49|144.99|146.39|144.89|14
1625440800000|2021-07-04 23:20:00|146.39|144.89|146.47|144.97|146.48|144.98|146.39|144.89|18
1625440810000|2021-07-04 23:20:10|146.48|144.98|146.51|145.01|146.51|145.01|146.47|144.97|10
1625440820000|2021-07-04 23:20:20|146.5|145|146.47|144.97|146.51|145.01|146.46|144.96|12
1625440830000|2021-07-04 23:20:30|146.46|144.96|146.48|144.98|146.49|144.99|146.43|144.93|11
1625440840000|2021-07-04 23:20:40|146.49|144.99|146.5|145|146.51|145.01|146.48|144.98|11
1625440850000|2021-07-04 23:20:50|146.51|145.01|146.55|145.05|146.6|145.1|146.49|144.99|21
1625440860000|2021-07-04 23:21:00|146.53|145.03|146.52|145.02|146.53|145.03|146.48|144.98|12
1625440870000|2021-07-04 23:21:10|146.51|145.01|146.53|145.03|146.54|145.04|146.51|145.01|11
1625440880000|2021-07-04 23:21:20|146.54|145.04|146.5|145|146.54|145.04|146.49|144.99|9
1625440890000|2021-07-04 23:21:30|146.49|144.99|146.53|145.03|146.53|145.03|146.49|144.99|11
1625440900000|2021-07-04 23:21:40|146.52|145.02|146.56|145.06|146.56|145.06|146.52|145.02|10
1625440910000|2021-07-04 23:21:50|146.55|145.05|146.5|145|146.56|145.06|146.5|145|7
1625440920000|2021-07-04 23:22:00|146.51|145.01|146.46|144.96|146.51|145.01|146.46|144.96|12
1625440930000|2021-07-04 23:22:10|146.45|144.95|146.4|144.9|146.45|144.95|146.4|144.9|17
1625440940000|2021-07-04 23:22:20|146.39|144.89|146.3|144.8|146.4|144.9|146.3|144.8|16
1625440950000|2021-07-04 23:22:30|146.29|144.79|146.31|144.81|146.33|144.83|146.29|144.79|10
1625440960000|2021-07-04 23:22:40|146.32|144.82|146.32|144.82|146.33|144.83|146.31|144.81|6
1625440970000|2021-07-04 23:22:50|146.33|144.83|146.33|144.83|146.33|144.83|146.31|144.81|11
1625440980000|2021-07-04 23:23:00|146.34|144.84|146.32|144.82|146.35|144.85|146.29|144.79|10
1625440990000|2021-07-04 23:23:10|146.29|144.79|146.14|144.64|146.29|144.79|146.14|144.64|12
1625441000000|2021-07-04 23:23:20|146.13|144.63|145.96|144.46|146.13|144.63|145.96|144.46|25
1625441010000|2021-07-04 23:23:30|145.95|144.45|145.93|144.43|145.98|144.48|145.92|144.42|18
1625441020000|2021-07-04 23:23:40|145.94|144.44|146.07|144.57|146.07|144.57|145.93|144.43|16
1625441030000|2021-07-04 23:23:50|146.1|144.6|146.06|144.56|146.13|144.63|146.04|144.54|22
1625441040000|2021-07-04 23:24:00|146.05|144.55|146.14|144.64|146.16|144.66|146.04|144.54|14
1625441050000|2021-07-04 23:24:10|146.15|144.65|146.25|144.75|146.25|144.75|146.15|144.65|12
1625441060000|2021-07-04 23:24:20|146.26|144.76|146.21|144.71|146.28|144.78|146.21|144.71|12
1625441070000|2021-07-04 23:24:30|146.2|144.7|146.09|144.59|146.22|144.72|146.09|144.59|20
1625441080000|2021-07-04 23:24:40|146.08|144.58|146.03|144.53|146.09|144.59|146.02|144.52|13
1625441090000|2021-07-04 23:24:50|146.04|144.54|146.03|144.53|146.12|144.62|146.03|144.53|16
1625441100000|2021-07-04 23:25:00|146.02|144.52|146.1|144.6|146.1|144.6|146.02|144.52|9
1625441110000|2021-07-04 23:25:10|146.11|144.61|146.21|144.71|146.21|144.71|146.1|144.6|12
1625441120000|2021-07-04 23:25:20|146.2|144.7|146.21|144.71|146.22|144.72|146.2|144.7|8
1625441130000|2021-07-04 23:25:30|146.2|144.7|146.24|144.74|146.24|144.74|146.19|144.69|8
1625441140000|2021-07-04 23:25:40|146.25|144.75|146.27|144.77|146.27|144.77|146.24|144.74|8
1625441150000|2021-07-04 23:25:50|146.28|144.78|146.25|144.75|146.28|144.78|146.25|144.75|10
1625441160000|2021-07-04 23:26:00|146.24|144.74|146.26|144.76|146.27|144.77|146.24|144.74|10
1625441170000|2021-07-04 23:26:10|146.27|144.77|146.19|144.69|146.28|144.78|146.17|144.67|17
1625441180000|2021-07-04 23:26:20|146.2|144.7|146.25|144.75|146.26|144.76|146.2|144.7|12
1625441190000|2021-07-04 23:26:30|146.27|144.77|146.31|144.81|146.31|144.81|146.26|144.76|6
1625441200000|2021-07-04 23:26:40|146.28|144.78|146.31|144.81|146.31|144.81|146.28|144.78|5
1625441210000|2021-07-04 23:26:50|146.3|144.8|146.3|144.8|146.31|144.81|146.29|144.79|5
1625441220000|2021-07-04 23:27:00|146.31|144.81|146.32|144.82|146.35|144.85|146.31|144.81|15
1625441230000|2021-07-04 23:27:10|146.33|144.83|146.3|144.8|146.34|144.84|146.29|144.79|16
1625441240000|2021-07-04 23:27:20|146.31|144.81|146.12|144.62|146.32|144.82|146.11|144.61|19
1625441250000|2021-07-04 23:27:30|146.13|144.63|146.21|144.71|146.21|144.71|146.13|144.63|11
1625441260000|2021-07-04 23:27:40|146.2|144.7|146.15|144.65|146.22|144.72|146.15|144.65|12
1625441270000|2021-07-04 23:27:50|146.16|144.66|146.15|144.65|146.16|144.66|146.14|144.64|12
1625441280000|2021-07-04 23:28:00|146.16|144.66|146.13|144.63|146.17|144.67|146.13|144.63|6
1625441290000|2021-07-04 23:28:10|146.12|144.62|146.19|144.69|146.2|144.7|146.11|144.61|12
1625441300000|2021-07-04 23:28:20|146.2|144.7|146.26|144.76|146.26|144.76|146.19|144.69|11
1625441310000|2021-07-04 23:28:30|146.24|144.74|146.32|144.82|146.32|144.82|146.24|144.74|12
1625441320000|2021-07-04 23:28:40|146.31|144.81|146.32|144.82|146.32|144.82|146.31|144.81|2
1625441330000|2021-07-04 23:28:50|146.31|144.81|146.27|144.77|146.32|144.82|146.22|144.72|14
1625441340000|2021-07-04 23:29:00|146.25|144.75|146.31|144.81|146.32|144.82|146.25|144.75|12
1625441350000|2021-07-04 23:29:10|146.32|144.82|146.31|144.81|146.32|144.82|146.29|144.79|11
1625441360000|2021-07-04 23:29:20|146.3|144.8|146.3|144.8|146.31|144.81|146.3|144.8|9
1625441370000|2021-07-04 23:29:30|146.31|144.81|146.12|144.62|146.31|144.81|146.12|144.62|13
1625441380000|2021-07-04 23:29:40|146.13|144.63|146.15|144.65|146.17|144.67|146.13|144.63|8
1625441390000|2021-07-04 23:29:50|146.16|144.66|146.16|144.66|146.18|144.68|146.16|144.66|6
1625441400000|2021-07-04 23:30:00|146.17|144.67|146.28|144.78|146.28|144.78|146.17|144.67|8
1625441410000|2021-07-04 23:30:10|146.25|144.75|146.3|144.8|146.3|144.8|146.25|144.75|14
1625441420000|2021-07-04 23:30:20|146.31|144.81|146.37|144.87|146.37|144.87|146.31|144.81|6
1625441430000|2021-07-04 23:30:30|146.36|144.86|146.34|144.84|146.36|144.86|146.31|144.81|12
1625441440000|2021-07-04 23:30:40|146.36|144.86|146.35|144.85|146.37|144.87|146.35|144.85|10
1625441450000|2021-07-04 23:30:50|146.34|144.84|146.3|144.8|146.34|144.84|146.3|144.8|9
1625441460000|2021-07-04 23:31:00|146.27|144.77|146.28|144.78|146.28|144.78|146.26|144.76|8
1625441470000|2021-07-04 23:31:10|146.27|144.77|146.28|144.78|146.29|144.79|146.27|144.77|10
1625441480000|2021-07-04 23:31:20|146.27|144.77|146.27|144.77|146.27|144.77|146.25|144.75|9
1625441490000|2021-07-04 23:31:30|146.28|144.78|146.28|144.78|146.28|144.78|146.25|144.75|7
1625441500000|2021-07-04 23:31:40|146.29|144.79|146.25|144.75|146.32|144.82|146.24|144.74|16
1625441510000|2021-07-04 23:31:50|146.26|144.76|146.33|144.83|146.33|144.83|146.25|144.75|5
1625441520000|2021-07-04 23:32:00|146.32|144.82|146.33|144.83|146.34|144.84|146.31|144.81|6
1625441530000|2021-07-04 23:32:10|146.32|144.82|146.38|144.88|146.39|144.89|146.32|144.82|12
1625441540000|2021-07-04 23:32:20|146.36|144.86|146.31|144.81|146.38|144.88|146.3|144.8|10
1625441550000|2021-07-04 23:32:30|146.3|144.8|146.33|144.83|146.33|144.83|146.27|144.77|17
1625441560000|2021-07-04 23:32:40|146.34|144.84|146.36|144.86|146.37|144.87|146.34|144.84|12
1625441570000|2021-07-04 23:32:50|146.35|144.85|146.32|144.82|146.37|144.87|146.32|144.82|10
1625441580000|2021-07-04 23:33:00|146.3|144.8|146.26|144.76|146.3|144.8|146.25|144.75|14
1625441590000|2021-07-04 23:33:10|146.25|144.75|146.26|144.76|146.26|144.76|146.25|144.75|2
1625441600000|2021-07-04 23:33:20|146.25|144.75|146.24|144.74|146.26|144.76|146.24|144.74|6
1625441610000|2021-07-04 23:33:30|146.25|144.75|146.26|144.76|146.26|144.76|146.25|144.75|2
1625441620000|2021-07-04 23:33:40|146.25|144.75|146.26|144.76|146.26|144.76|146.25|144.75|2
1625441630000|2021-07-04 23:33:50|146.25|144.75|146.25|144.75|146.26|144.76|146.24|144.74|5
1625441640000|2021-07-04 23:34:00|146.24|144.74|146.24|144.74|146.24|144.74|146.23|144.73|3
1625441650000|2021-07-04 23:34:10|146.23|144.73|146.22|144.72|146.23|144.73|146.22|144.72|4
1625441660000|2021-07-04 23:34:20|146.23|144.73|146.25|144.75|146.26|144.76|146.21|144.71|11
1625441670000|2021-07-04 23:34:30|146.26|144.76|146.25|144.75|146.28|144.78|146.25|144.75|10
1625441680000|2021-07-04 23:34:40|146.26|144.76|146.26|144.76|146.26|144.76|146.24|144.74|8
1625441690000|2021-07-04 23:34:50|146.25|144.75|146.2|144.7|146.27|144.77|146.2|144.7|8
1625441700000|2021-07-04 23:35:00|146.21|144.71|146.19|144.69|146.21|144.71|146.19|144.69|3
1625441710000|2021-07-04 23:35:10|146.2|144.7|146.19|144.69|146.2|144.7|146.19|144.69|2
1625441720000|2021-07-04 23:35:20|146.2|144.7|146.2|144.7|146.2|144.7|146.2|144.7|1
1625441730000|2021-07-04 23:35:30|146.19|144.69|146.19|144.69|146.19|144.69|146.17|144.67|7
1625441740000|2021-07-04 23:35:40|146.2|144.7|146.21|144.71|146.21|144.71|146.19|144.69|6
1625441750000|2021-07-04 23:35:50|146.2|144.7|146.2|144.7|146.2|144.7|146.18|144.68|7
1625441760000|2021-07-04 23:36:00|146.19|144.69|146.17|144.67|146.2|144.7|146.17|144.67|9
1625441770000|2021-07-04 23:36:10|146.16|144.66|146.14|144.64|146.16|144.66|146.13|144.63|10
1625441780000|2021-07-04 23:36:20|146.13|144.63|146.04|144.54|146.13|144.63|146.04|144.54|11
1625441790000|2021-07-04 23:36:30|146.03|144.53|146.03|144.53|146.04|144.54|146.03|144.53|5
1625441800000|2021-07-04 23:36:40|146.04|144.54|145.97|144.47|146.04|144.54|145.97|144.47|9
1625441810000|2021-07-04 23:36:50|145.96|144.46|146.03|144.53|146.03|144.53|145.96|144.46|12
1625441820000|2021-07-04 23:37:00|146.02|144.52|146.05|144.55|146.06|144.56|146.02|144.52|8
1625441830000|2021-07-04 23:37:10|146.06|144.56|146.05|144.55|146.06|144.56|146.04|144.54|6
1625441840000|2021-07-04 23:37:20|146.06|144.56|146.08|144.58|146.08|144.58|146.05|144.55|6
1625441850000|2021-07-04 23:37:30|146.07|144.57|146.07|144.57|146.08|144.58|146.06|144.56|7
1625441860000|2021-07-04 23:37:40|146.06|144.56|146.07|144.57|146.07|144.57|146.05|144.55|7
1625441870000|2021-07-04 23:37:50|146.06|144.56|146.07|144.57|146.08|144.58|146.06|144.56|6
1625441880000|2021-07-04 23:38:00|146.06|144.56|146|144.5|146.06|144.56|146|144.5|9
1625441890000|2021-07-04 23:38:10|145.99|144.49|145.94|144.44|146|144.5|145.94|144.44|14
1625441900000|2021-07-04 23:38:20|145.95|144.45|145.94|144.44|145.96|144.46|145.94|144.44|12
1625441910000|2021-07-04 23:38:30|145.96|144.46|145.77|144.27|145.96|144.46|145.77|144.27|18
1625441920000|2021-07-04 23:38:40|145.76|144.26|145.77|144.27|145.79|144.29|145.75|144.25|14
1625441930000|2021-07-04 23:38:50|145.76|144.26|145.74|144.24|145.8|144.3|145.74|144.24|15
1625441940000|2021-07-04 23:39:00|145.73|144.23|145.77|144.27|145.77|144.27|145.71|144.21|12
1625441950000|2021-07-04 23:39:10|145.78|144.28|145.79|144.29|145.79|144.29|145.77|144.27|8
1625441960000|2021-07-04 23:39:20|145.77|144.27|145.78|144.28|145.79|144.29|145.77|144.27|6
1625441970000|2021-07-04 23:39:30|145.77|144.27|145.81|144.31|145.81|144.31|145.75|144.25|7
1625441980000|2021-07-04 23:39:40|145.82|144.32|145.84|144.34|145.85|144.35|145.82|144.32|5
1625441990000|2021-07-04 23:39:50|145.85|144.35|145.83|144.33|145.88|144.38|145.83|144.33|13
1625442000000|2021-07-04 23:40:00|145.82|144.32|145.79|144.29|145.82|144.32|145.79|144.29|7
1625442010000|2021-07-04 23:40:10|145.8|144.3|145.8|144.3|145.8|144.3|145.79|144.29|3
1625442020000|2021-07-04 23:40:20|145.81|144.31|145.77|144.27|145.82|144.32|145.77|144.27|10
1625442030000|2021-07-04 23:40:30|145.76|144.26|145.76|144.26|145.79|144.29|145.74|144.24|9
1625442040000|2021-07-04 23:40:40|145.77|144.27|145.78|144.28|145.78|144.28|145.76|144.26|7
1625442050000|2021-07-04 23:40:50|145.76|144.26|145.65|144.15|145.76|144.26|145.65|144.15|13
1625442060000|2021-07-04 23:41:00|145.66|144.16|145.65|144.15|145.67|144.17|145.58|144.08|21
1625442070000|2021-07-04 23:41:10|145.64|144.14|145.71|144.21|145.71|144.21|145.58|144.08|15
1625442080000|2021-07-04 23:41:20|145.72|144.22|145.71|144.21|145.72|144.22|145.69|144.19|18
1625442090000|2021-07-04 23:41:30|145.68|144.18|145.67|144.17|145.72|144.22|145.67|144.17|20
1625442100000|2021-07-04 23:41:40|145.68|144.18|145.65|144.15|145.68|144.18|145.61|144.11|15
1625442110000|2021-07-04 23:41:50|145.64|144.14|145.7|144.2|145.74|144.24|145.64|144.14|17
1625442120000|2021-07-04 23:42:00|145.72|144.22|145.8|144.3|145.8|144.3|145.71|144.21|18
1625442130000|2021-07-04 23:42:10|145.77|144.27|145.89|144.39|145.89|144.39|145.77|144.27|11
1625442140000|2021-07-04 23:42:20|145.87|144.37|145.88|144.38|145.9|144.4|145.86|144.36|12
1625442150000|2021-07-04 23:42:30|145.87|144.37|145.82|144.32|145.87|144.37|145.81|144.31|10
1625442160000|2021-07-04 23:42:40|145.8|144.3|145.79|144.29|145.8|144.3|145.78|144.28|8
1625442170000|2021-07-04 23:42:50|145.8|144.3|145.79|144.29|145.8|144.3|145.79|144.29|2
1625442180000|2021-07-04 23:43:00|145.76|144.26|145.66|144.16|145.76|144.26|145.66|144.16|10
1625442190000|2021-07-04 23:43:10|145.67|144.17|145.71|144.21|145.73|144.23|145.67|144.17|13
1625442200000|2021-07-04 23:43:20|145.72|144.22|145.77|144.27|145.79|144.29|145.71|144.21|11
1625442210000|2021-07-04 23:43:30|145.76|144.26|145.78|144.28|145.79|144.29|145.76|144.26|7
1625442220000|2021-07-04 23:43:40|145.77|144.27|145.76|144.26|145.78|144.28|145.76|144.26|14
1625442230000|2021-07-04 23:43:50|145.77|144.27|145.71|144.21|145.77|144.27|145.69|144.19|12
1625442240000|2021-07-04 23:44:00|145.73|144.23|145.74|144.24|145.74|144.24|145.73|144.23|2
1625442250000|2021-07-04 23:44:10|145.75|144.25|145.79|144.29|145.79|144.29|145.74|144.24|12
1625442260000|2021-07-04 23:44:20|145.78|144.28|145.85|144.35|145.85|144.35|145.78|144.28|6
1625442270000|2021-07-04 23:44:30|145.84|144.34|145.84|144.34|145.85|144.35|145.84|144.34|5
1625442280000|2021-07-04 23:44:40|145.85|144.35|145.77|144.27|145.85|144.35|145.75|144.25|12
1625442290000|2021-07-04 23:44:50|145.76|144.26|145.76|144.26|145.82|144.32|145.76|144.26|11
1625442300000|2021-07-04 23:45:00|145.75|144.25|145.7|144.2|145.75|144.25|145.69|144.19|14
1625442310000|2021-07-04 23:45:10|145.69|144.19|145.69|144.19|145.71|144.21|145.67|144.17|8
1625442320000|2021-07-04 23:45:20|145.7|144.2|145.86|144.36|145.87|144.37|145.69|144.19|18
1625442330000|2021-07-04 23:45:30|145.87|144.37|145.9|144.4|145.92|144.42|145.87|144.37|8
1625442340000|2021-07-04 23:45:40|145.91|144.41|145.9|144.4|145.93|144.43|145.89|144.39|10
1625442350000|2021-07-04 23:45:50|145.88|144.38|145.91|144.41|145.93|144.43|145.88|144.38|10
1625442360000|2021-07-04 23:46:00|145.94|144.44|146.25|144.75|146.25|144.75|145.94|144.44|15
1625442370000|2021-07-04 23:46:10|146.26|144.76|146.3|144.8|146.3|144.8|146.26|144.76|4
1625442380000|2021-07-04 23:46:20|146.28|144.78|146.4|144.9|146.41|144.91|146.26|144.76|11
1625442390000|2021-07-04 23:46:30|146.39|144.89|146.32|144.82|146.39|144.89|146.27|144.77|17
1625442400000|2021-07-04 23:46:40|146.31|144.81|146.45|144.95|146.47|144.97|146.31|144.81|17
1625442410000|2021-07-04 23:46:50|146.44|144.94|146.44|144.94|146.44|144.94|146.36|144.86|16
1625442420000|2021-07-04 23:47:00|146.45|144.95|146.53|145.03|146.61|145.11|146.44|144.94|20
1625442430000|2021-07-04 23:47:10|146.52|145.02|146.46|144.96|146.56|145.06|146.45|144.95|24
1625442440000|2021-07-04 23:47:20|146.47|144.97|146.34|144.84|146.47|144.97|146.34|144.84|16
1625442450000|2021-07-04 23:47:30|146.31|144.81|146.33|144.83|146.41|144.91|146.29|144.79|21
1625442460000|2021-07-04 23:47:40|146.34|144.84|146.31|144.81|146.34|144.84|146.25|144.75|13
1625442470000|2021-07-04 23:47:50|146.29|144.79|146.3|144.8|146.31|144.81|146.26|144.76|9
1625442480000|2021-07-04 23:48:00|146.29|144.79|146.24|144.74|146.3|144.8|146.24|144.74|19
1625442490000|2021-07-04 23:48:10|146.25|144.75|146.17|144.67|146.25|144.75|146.17|144.67|8
1625442500000|2021-07-04 23:48:20|146.15|144.65|146.02|144.52|146.15|144.65|146.02|144.52|22
1625442510000|2021-07-04 23:48:30|146|144.5|145.89|144.39|146.01|144.51|145.88|144.38|17
1625442520000|2021-07-04 23:48:40|145.88|144.38|145.93|144.43|145.98|144.48|145.87|144.37|16
1625442530000|2021-07-04 23:48:50|145.92|144.42|145.89|144.39|145.96|144.46|145.89|144.39|15
1625442540000|2021-07-04 23:49:00|145.88|144.38|145.76|144.26|145.9|144.4|145.69|144.19|28
1625442550000|2021-07-04 23:49:10|145.72|144.22|145.67|144.17|145.72|144.22|145.62|144.12|17
1625442560000|2021-07-04 23:49:20|145.66|144.16|145.64|144.14|145.66|144.16|145.5|144|21
1625442570000|2021-07-04 23:49:30|145.65|144.15|145.68|144.18|145.72|144.22|145.61|144.11|28
1625442580000|2021-07-04 23:49:40|145.67|144.17|145.74|144.24|145.75|144.25|145.67|144.17|16
1625442590000|2021-07-04 23:49:50|145.75|144.25|145.68|144.18|145.77|144.27|145.68|144.18|16
1625442600000|2021-07-04 23:50:00|145.66|144.16|145.73|144.23|145.73|144.23|145.66|144.16|17
1625442610000|2021-07-04 23:50:10|145.74|144.24|145.79|144.29|145.81|144.31|145.73|144.23|16
1625442620000|2021-07-04 23:50:20|145.8|144.3|145.81|144.31|145.84|144.34|145.8|144.3|11
1625442630000|2021-07-04 23:50:30|145.82|144.32|145.81|144.31|145.82|144.32|145.81|144.31|4
1625442640000|2021-07-04 23:50:40|145.79|144.29|145.79|144.29|145.8|144.3|145.79|144.29|3
1625442650000|2021-07-04 23:50:50|145.78|144.28|145.76|144.26|145.81|144.31|145.76|144.26|13
1625442660000|2021-07-04 23:51:00|145.77|144.27|145.76|144.26|145.77|144.27|145.72|144.22|16
1625442670000|2021-07-04 23:51:10|145.77|144.27|145.71|144.21|145.78|144.28|145.7|144.2|12
1625442680000|2021-07-04 23:51:20|145.72|144.22|145.78|144.28|145.8|144.3|145.71|144.21|14
1625442690000|2021-07-04 23:51:30|145.77|144.27|145.75|144.25|145.78|144.28|145.74|144.24|7
1625442700000|2021-07-04 23:51:40|145.76|144.26|145.7|144.2|145.76|144.26|145.7|144.2|8
1625442710000|2021-07-04 23:51:50|145.71|144.21|145.8|144.3|145.8|144.3|145.7|144.2|17
1625442720000|2021-07-04 23:52:00|145.77|144.27|145.76|144.26|145.78|144.28|145.75|144.25|16
1625442730000|2021-07-04 23:52:10|145.75|144.25|145.75|144.25|145.78|144.28|145.73|144.23|16
1625442740000|2021-07-04 23:52:20|145.76|144.26|145.76|144.26|145.76|144.26|145.75|144.25|9
1625442750000|2021-07-04 23:52:30|145.75|144.25|145.75|144.25|145.76|144.26|145.75|144.25|3
1625442760000|2021-07-04 23:52:40|145.73|144.23|145.75|144.25|145.77|144.27|145.73|144.23|11
1625442770000|2021-07-04 23:52:50|145.76|144.26|145.79|144.29|145.79|144.29|145.75|144.25|10
1625442780000|2021-07-04 23:53:00|145.77|144.27|145.79|144.29|145.79|144.29|145.76|144.26|11
1625442790000|2021-07-04 23:53:10|145.78|144.28|145.79|144.29|145.79|144.29|145.77|144.27|14
1625442800000|2021-07-04 23:53:20|145.78|144.28|145.73|144.23|145.79|144.29|145.72|144.22|13
1625442810000|2021-07-04 23:53:30|145.74|144.24|145.78|144.28|145.79|144.29|145.74|144.24|12
1625442820000|2021-07-04 23:53:40|145.76|144.26|145.75|144.25|145.79|144.29|145.75|144.25|16
1625442830000|2021-07-04 23:53:50|145.76|144.26|145.75|144.25|145.76|144.26|145.75|144.25|6
1625442840000|2021-07-04 23:54:00|145.74|144.24|145.75|144.25|145.75|144.25|145.74|144.24|10
1625442850000|2021-07-04 23:54:10|145.73|144.23|145.71|144.21|145.74|144.24|145.71|144.21|8
1625442860000|2021-07-04 23:54:20|145.73|144.23|145.76|144.26|145.76|144.26|145.72|144.22|10
1625442870000|2021-07-04 23:54:30|145.77|144.27|145.77|144.27|145.77|144.27|145.77|144.27|1
1625442880000|2021-07-04 23:54:40|145.78|144.28|145.8|144.3|145.82|144.32|145.78|144.28|6
1625442890000|2021-07-04 23:54:50|145.81|144.31|145.81|144.31|145.81|144.31|145.8|144.3|3
1625442900000|2021-07-04 23:55:00|145.82|144.32|145.84|144.34|145.84|144.34|145.78|144.28|16
1625442910000|2021-07-04 23:55:10|145.85|144.35|146.01|144.51|146.01|144.51|145.84|144.34|25
1625442920000|2021-07-04 23:55:20|146|144.5|146.08|144.58|146.08|144.58|146|144.5|15
1625442930000|2021-07-04 23:55:30|146.09|144.59|146.14|144.64|146.15|144.65|146.08|144.58|11
1625442940000|2021-07-04 23:55:40|146.15|144.65|146.07|144.57|146.15|144.65|146.05|144.55|19
1625442950000|2021-07-04 23:55:50|146.06|144.56|146.05|144.55|146.06|144.56|146.02|144.52|16
1625442960000|2021-07-04 23:56:00|146.04|144.54|145.98|144.48|146.04|144.54|145.97|144.47|23
1625442970000|2021-07-04 23:56:10|145.99|144.49|146.05|144.55|146.05|144.55|145.97|144.47|14
1625442980000|2021-07-04 23:56:20|146.04|144.54|146.03|144.53|146.06|144.56|146.03|144.53|15
1625442990000|2021-07-04 23:56:30|146.05|144.55|146.07|144.57|146.08|144.58|146.03|144.53|12
1625443000000|2021-07-04 23:56:40|146.06|144.56|146.01|144.51|146.07|144.57|145.98|144.48|19
1625443010000|2021-07-04 23:56:50|146|144.5|146|144.5|146.02|144.52|146|144.5|10
1625443020000|2021-07-04 23:57:00|146.01|144.51|145.93|144.43|146.02|144.52|145.92|144.42|17
1625443030000|2021-07-04 23:57:10|145.94|144.44|145.97|144.47|145.98|144.48|145.93|144.43|10
1625443040000|2021-07-04 23:57:20|145.96|144.46|145.98|144.48|145.99|144.49|145.96|144.46|10
1625443050000|2021-07-04 23:57:30|145.97|144.47|145.84|144.34|146|144.5|145.83|144.33|18
1625443060000|2021-07-04 23:57:40|145.83|144.33|145.83|144.33|145.84|144.34|145.82|144.32|13
1625443070000|2021-07-04 23:57:50|145.82|144.32|145.83|144.33|145.84|144.34|145.81|144.31|10
1625443080000|2021-07-04 23:58:00|145.82|144.32|145.9|144.4|145.9|144.4|145.82|144.32|12
1625443090000|2021-07-04 23:58:10|145.91|144.41|145.94|144.44|145.94|144.44|145.89|144.39|18
1625443100000|2021-07-04 23:58:20|145.93|144.43|145.93|144.43|145.95|144.45|145.92|144.42|13
1625443110000|2021-07-04 23:58:30|145.92|144.42|145.95|144.45|145.95|144.45|145.91|144.41|11
1625443120000|2021-07-04 23:58:40|145.94|144.44|145.75|144.25|145.96|144.46|145.75|144.25|13
1625443130000|2021-07-04 23:58:50|145.73|144.23|145.78|144.28|145.78|144.28|145.67|144.17|14
1625443140000|2021-07-04 23:59:00|145.77|144.27|145.66|144.16|145.77|144.27|145.57|144.07|22
1625443150000|2021-07-04 23:59:10|145.67|144.17|145.72|144.22|145.73|144.23|145.66|144.16|21
1625443160000|2021-07-04 23:59:20|145.73|144.23|145.66|144.16|145.73|144.23|145.66|144.16|11
1625443170000|2021-07-04 23:59:30|145.67|144.17|145.71|144.21|145.71|144.21|145.64|144.14|21
1625443180000|2021-07-04 23:59:40|145.72|144.22|145.66|144.16|145.72|144.22|145.64|144.14|14
1625443190000|2021-07-04 23:59:50|145.67|144.17|145.69|144.19|145.7|144.2|145.63|144.13|13
1625443200000|2021-07-05 00:00:00|145.7|144.2|145.72|144.22|145.72|144.22|145.69|144.19|11
1625443210000|2021-07-05 00:00:10|145.73|144.23|145.63|144.13|145.74|144.24|145.62|144.12|15
1625443220000|2021-07-05 00:00:20|145.62|144.12|145.38|143.88|145.63|144.13|145.38|143.88|21
1625443230000|2021-07-05 00:00:30|145.36|143.86|145.26|143.76|145.42|143.92|145.25|143.75|29
1625443240000|2021-07-05 00:00:40|145.27|143.77|145.34|143.84|145.38|143.88|145.25|143.75|16
1625443250000|2021-07-05 00:00:50|145.36|143.86|145.33|143.83|145.37|143.87|145.31|143.81|19
1625443260000|2021-07-05 00:01:00|145.32|143.82|145.35|143.85|145.4|143.9|145.32|143.82|24
1625443270000|2021-07-05 00:01:10|145.36|143.86|145.51|144.01|145.52|144.02|145.36|143.86|19
1625443280000|2021-07-05 00:01:20|145.5|144|145.38|143.88|145.52|144.02|145.34|143.84|25
1625443290000|2021-07-05 00:01:30|145.39|143.89|144.92|143.42|145.39|143.89|144.91|143.41|19
1625443300000|2021-07-05 00:01:40|144.93|143.43|145.18|143.68|145.18|143.68|144.78|143.28|32
1625443310000|2021-07-05 00:01:50|145.24|143.74|145.34|143.84|145.34|143.84|145.14|143.64|25
1625443320000|2021-07-05 00:02:00|145.35|143.85|145.11|143.61|145.35|143.85|145.11|143.61|29
1625443330000|2021-07-05 00:02:10|145.06|143.56|144.73|143.23|145.13|143.63|144.73|143.23|32
1625443340000|2021-07-05 00:02:20|144.72|143.22|144.77|143.27|144.8|143.3|144.68|143.18|29
1625443350000|2021-07-05 00:02:30|144.78|143.28|144.81|143.31|144.85|143.35|144.72|143.22|23
1625443360000|2021-07-05 00:02:40|144.92|143.42|144.92|143.42|144.92|143.42|144.85|143.35|22
1625443370000|2021-07-05 00:02:50|144.95|143.45|145.17|143.67|145.17|143.67|144.95|143.45|21
1625443380000|2021-07-05 00:03:00|145.21|143.71|145.06|143.56|145.21|143.71|145.03|143.53|26
1625443390000|2021-07-05 00:03:10|145.03|143.53|144.99|143.49|145.03|143.53|144.95|143.45|23
1625443400000|2021-07-05 00:03:20|145|143.5|145.09|143.59|145.11|143.61|144.99|143.49|16
1625443410000|2021-07-05 00:03:30|145.08|143.58|145.06|143.56|145.08|143.58|145.05|143.55|14
1625443420000|2021-07-05 00:03:40|145.05|143.55|145.06|143.56|145.06|143.56|144.92|143.42|24
1625443430000|2021-07-05 00:03:50|145.07|143.57|145.07|143.57|145.12|143.62|145.05|143.55|16
1625443440000|2021-07-05 00:04:00|145.06|143.56|145.22|143.72|145.23|143.73|145.06|143.56|16
1625443450000|2021-07-05 00:04:10|145.26|143.76|145.24|143.74|145.34|143.84|145.21|143.71|26
1625443460000|2021-07-05 00:04:20|145.23|143.73|145.33|143.83|145.34|143.84|145.23|143.73|11
1625443470000|2021-07-05 00:04:30|145.36|143.86|145.38|143.88|145.39|143.89|145.3|143.8|23
1625443480000|2021-07-05 00:04:40|145.35|143.85|145.37|143.87|145.41|143.91|145.35|143.85|17
1625443490000|2021-07-05 00:04:50|145.32|143.82|145.13|143.63|145.34|143.84|145.12|143.62|26
1625443500000|2021-07-05 00:05:00|145.12|143.62|145.29|143.79|145.29|143.79|145.1|143.6|27
1625443510000|2021-07-05 00:05:10|145.28|143.78|145.49|143.99|145.49|143.99|145.28|143.78|27
1625443520000|2021-07-05 00:05:20|145.46|143.96|145.44|143.94|145.46|143.96|145.4|143.9|17
1625443530000|2021-07-05 00:05:30|145.41|143.91|145.56|144.06|145.56|144.06|145.41|143.91|14
1625443540000|2021-07-05 00:05:40|145.54|144.04|145.58|144.08|145.59|144.09|145.54|144.04|10
1625443550000|2021-07-05 00:05:50|145.59|144.09|145.65|144.15|145.65|144.15|145.57|144.07|14
1625443560000|2021-07-05 00:06:00|145.66|144.16|145.59|144.09|145.66|144.16|145.54|144.04|18
1625443570000|2021-07-05 00:06:10|145.6|144.1|145.62|144.12|145.62|144.12|145.57|144.07|9
1625443580000|2021-07-05 00:06:20|145.61|144.11|145.57|144.07|145.61|144.11|145.54|144.04|12
1625443590000|2021-07-05 00:06:30|145.56|144.06|145.52|144.02|145.56|144.06|145.51|144.01|15
1625443600000|2021-07-05 00:06:40|145.53|144.03|145.28|143.78|145.53|144.03|145.28|143.78|28
1625443610000|2021-07-05 00:06:50|145.31|143.81|145.22|143.72|145.31|143.81|145.21|143.71|22
1625443620000|2021-07-05 00:07:00|145.21|143.71|145.18|143.68|145.22|143.72|145.16|143.66|19
1625443630000|2021-07-05 00:07:10|145.19|143.69|145.17|143.67|145.19|143.69|145.17|143.67|7
1625443640000|2021-07-05 00:07:20|145.18|143.68|145.15|143.65|145.19|143.69|145.14|143.64|13
1625443650000|2021-07-05 00:07:30|145.16|143.66|145.03|143.53|145.16|143.66|145.03|143.53|11
1625443660000|2021-07-05 00:07:40|145.04|143.54|145.03|143.53|145.07|143.57|145.03|143.53|16
1625443670000|2021-07-05 00:07:50|145.02|143.52|145.05|143.55|145.05|143.55|144.99|143.49|11
1625443680000|2021-07-05 00:08:00|145.06|143.56|145.03|143.53|145.11|143.61|145.02|143.52|12
1625443690000|2021-07-05 00:08:10|145.06|143.56|145.07|143.57|145.08|143.58|145.06|143.56|10
1625443700000|2021-07-05 00:08:20|145.12|143.62|145.19|143.69|145.2|143.7|145.09|143.59|15
1625443710000|2021-07-05 00:08:30|145.2|143.7|145.11|143.61|145.21|143.71|145.1|143.6|19
1625443720000|2021-07-05 00:08:40|145.12|143.62|145.11|143.61|145.12|143.62|145.1|143.6|4
1625443730000|2021-07-05 00:08:50|145.1|143.6|145.07|143.57|145.12|143.62|145.07|143.57|14
1625443740000|2021-07-05 00:09:00|145.05|143.55|145.07|143.57|145.09|143.59|145.04|143.54|10
1625443750000|2021-07-05 00:09:10|145.08|143.58|145.06|143.56|145.08|143.58|145.05|143.55|7
1625443760000|2021-07-05 00:09:20|145.05|143.55|144.99|143.49|145.05|143.55|144.99|143.49|14
1625443770000|2021-07-05 00:09:30|144.98|143.48|144.78|143.28|144.98|143.48|144.77|143.27|16
1625443780000|2021-07-05 00:09:40|144.79|143.29|144.74|143.24|144.79|143.29|144.72|143.22|20
1625443790000|2021-07-05 00:09:50|144.73|143.23|144.73|143.23|144.8|143.3|144.72|143.22|16
1625443800000|2021-07-05 00:10:00|144.72|143.22|144.78|143.28|144.8|143.3|144.72|143.22|29
1625443810000|2021-07-05 00:10:10|144.77|143.27|144.78|143.28|144.84|143.34|144.77|143.27|18
1625443820000|2021-07-05 00:10:20|144.79|143.29|144.82|143.32|144.82|143.32|144.75|143.25|11
1625443830000|2021-07-05 00:10:30|144.84|143.34|144.77|143.27|144.84|143.34|144.77|143.27|10
1625443840000|2021-07-05 00:10:40|144.78|143.28|144.82|143.32|144.82|143.32|144.76|143.26|14
1625443850000|2021-07-05 00:10:50|144.83|143.33|144.82|143.32|144.88|143.38|144.82|143.32|16
1625443860000|2021-07-05 00:11:00|144.83|143.33|144.84|143.34|144.84|143.34|144.81|143.31|8
1625443870000|2021-07-05 00:11:10|144.85|143.35|144.91|143.41|144.91|143.41|144.84|143.34|7
1625443880000|2021-07-05 00:11:20|144.9|143.4|144.86|143.36|144.92|143.42|144.84|143.34|15
1625443890000|2021-07-05 00:11:30|144.83|143.33|144.87|143.37|144.87|143.37|144.8|143.3|14
1625443900000|2021-07-05 00:11:40|144.86|143.36|144.71|143.21|144.88|143.38|144.71|143.21|15
1625443910000|2021-07-05 00:11:50|144.72|143.22|144.77|143.27|144.77|143.27|144.72|143.22|7
1625443920000|2021-07-05 00:12:00|144.78|143.28|144.82|143.32|144.83|143.33|144.77|143.27|11
1625443930000|2021-07-05 00:12:10|144.8|143.3|144.79|143.29|144.8|143.3|144.77|143.27|9
1625443940000|2021-07-05 00:12:20|144.8|143.3|144.83|143.33|144.84|143.34|144.79|143.29|9
1625443950000|2021-07-05 00:12:30|144.84|143.34|144.86|143.36|144.87|143.37|144.84|143.34|7
1625443960000|2021-07-05 00:12:40|144.85|143.35|145|143.5|145|143.5|144.85|143.35|17
1625443970000|2021-07-05 00:12:50|145.01|143.51|145.09|143.59|145.11|143.61|145.01|143.51|19
1625443980000|2021-07-05 00:13:00|145.1|143.6|145.02|143.52|145.1|143.6|145.02|143.52|11
1625443990000|2021-07-05 00:13:10|145.03|143.53|145.04|143.54|145.04|143.54|144.99|143.49|11
1625444000000|2021-07-05 00:13:20|145.05|143.55|145.12|143.62|145.12|143.62|145.04|143.54|10
1625444010000|2021-07-05 00:13:30|145.13|143.63|145.26|143.76|145.26|143.76|145.13|143.63|14
1625444020000|2021-07-05 00:13:40|145.25|143.75|145.15|143.65|145.25|143.75|145.12|143.62|14
1625444030000|2021-07-05 00:13:50|145.19|143.69|145.15|143.65|145.22|143.72|145.14|143.64|22
1625444040000|2021-07-05 00:14:00|145.14|143.64|145.17|143.67|145.18|143.68|145.14|143.64|11
1625444050000|2021-07-05 00:14:10|145.16|143.66|145.15|143.65|145.19|143.69|145.15|143.65|7
1625444060000|2021-07-05 00:14:20|145.14|143.64|145.03|143.53|145.14|143.64|145.01|143.51|15
1625444070000|2021-07-05 00:14:30|145.04|143.54|145.01|143.51|145.06|143.56|145|143.5|16
1625444080000|2021-07-05 00:14:40|145|143.5|144.99|143.49|145|143.5|144.95|143.45|15
1625444090000|2021-07-05 00:14:50|145|143.5|145.04|143.54|145.05|143.55|145|143.5|8
1625444100000|2021-07-05 00:15:00|145.03|143.53|145.1|143.6|145.1|143.6|145|143.5|16
1625444110000|2021-07-05 00:15:10|145.11|143.61|145.2|143.7|145.2|143.7|145.11|143.61|17
1625444120000|2021-07-05 00:15:20|145.21|143.71|145.11|143.61|145.21|143.71|145.1|143.6|17
1625444130000|2021-07-05 00:15:30|145.12|143.62|145.14|143.64|145.14|143.64|145.12|143.62|11
1625444140000|2021-07-05 00:15:40|145.15|143.65|145.18|143.68|145.19|143.69|145.12|143.62|11
1625444150000|2021-07-05 00:15:50|145.19|143.69|145.18|143.68|145.2|143.7|145.17|143.67|12
1625444160000|2021-07-05 00:16:00|145.19|143.69|145.21|143.71|145.21|143.71|145.19|143.69|6
1625444170000|2021-07-05 00:16:10|145.19|143.69|145.28|143.78|145.28|143.78|145.19|143.69|9
1625444180000|2021-07-05 00:16:20|145.27|143.77|145.28|143.78|145.29|143.79|145.27|143.77|6
1625444190000|2021-07-05 00:16:30|145.29|143.79|145.28|143.78|145.29|143.79|145.28|143.78|4
1625444200000|2021-07-05 00:16:40|145.29|143.79|145.29|143.79|145.29|143.79|145.28|143.78|5
1625444210000|2021-07-05 00:16:50|145.28|143.78|145.29|143.79|145.29|143.79|145.28|143.78|2
1625444220000|2021-07-05 00:17:00|145.28|143.78|145.29|143.79|145.29|143.79|145.28|143.78|6
1625444230000|2021-07-05 00:17:10|145.3|143.8|145.32|143.82|145.32|143.82|145.29|143.79|6
1625444240000|2021-07-05 00:17:20|145.31|143.81|145.37|143.87|145.37|143.87|145.31|143.81|9
1625444250000|2021-07-05 00:17:30|145.36|143.86|145.38|143.88|145.38|143.88|145.36|143.86|5
1625444260000|2021-07-05 00:17:40|145.37|143.87|145.4|143.9|145.41|143.91|145.36|143.86|11
1625444270000|2021-07-05 00:17:50|145.42|143.92|145.29|143.79|145.42|143.92|145.29|143.79|14
1625444280000|2021-07-05 00:18:00|145.27|143.77|145.18|143.68|145.27|143.77|145.12|143.62|21
1625444290000|2021-07-05 00:18:10|145.19|143.69|145.28|143.78|145.28|143.78|145.19|143.69|15
1625444300000|2021-07-05 00:18:20|145.29|143.79|145.19|143.69|145.29|143.79|145.19|143.69|13
1625444310000|2021-07-05 00:18:30|145.2|143.7|145.09|143.59|145.2|143.7|145.09|143.59|14
1625444320000|2021-07-05 00:18:40|145.08|143.58|145.01|143.51|145.08|143.58|145|143.5|14
1625444330000|2021-07-05 00:18:50|145|143.5|144.84|143.34|145.01|143.51|144.84|143.34|17
1625444340000|2021-07-05 00:19:00|144.83|143.33|144.78|143.28|144.83|143.33|144.7|143.2|15
1625444350000|2021-07-05 00:19:10|144.79|143.29|144.83|143.33|144.84|143.34|144.79|143.29|9
1625444360000|2021-07-05 00:19:20|144.84|143.34|144.89|143.39|144.93|143.43|144.84|143.34|20
1625444370000|2021-07-05 00:19:30|144.9|143.4|144.9|143.4|144.93|143.43|144.9|143.4|9
1625444380000|2021-07-05 00:19:40|144.91|143.41|144.72|143.22|144.91|143.41|144.72|143.22|14
1625444390000|2021-07-05 00:19:50|144.73|143.23|144.76|143.26|144.78|143.28|144.73|143.23|11
1625444400000|2021-07-05 00:20:00|144.77|143.27|144.9|143.4|144.9|143.4|144.77|143.27|16
1625444410000|2021-07-05 00:20:10|144.91|143.41|144.9|143.4|144.92|143.42|144.87|143.37|14
1625444420000|2021-07-05 00:20:20|144.91|143.41|144.88|143.38|144.91|143.41|144.88|143.38|10
1625444430000|2021-07-05 00:20:30|144.87|143.37|144.89|143.39|144.89|143.39|144.86|143.36|9
1625444440000|2021-07-05 00:20:40|144.88|143.38|144.85|143.35|144.89|143.39|144.85|143.35|14
1625444450000|2021-07-05 00:20:50|144.86|143.36|144.79|143.29|144.87|143.37|144.79|143.29|13
1625444460000|2021-07-05 00:21:00|144.81|143.31|144.91|143.41|144.92|143.42|144.8|143.3|11
1625444470000|2021-07-05 00:21:10|144.9|143.4|144.91|143.41|144.91|143.41|144.89|143.39|9
1625444480000|2021-07-05 00:21:20|144.9|143.4|144.87|143.37|144.9|143.4|144.85|143.35|16
1625444490000|2021-07-05 00:21:30|144.86|143.36|144.87|143.37|144.89|143.39|144.85|143.35|17
1625444500000|2021-07-05 00:21:40|144.88|143.38|144.88|143.38|144.89|143.39|144.86|143.36|10
1625444510000|2021-07-05 00:21:50|144.87|143.37|144.9|143.4|144.9|143.4|144.85|143.35|14
1625444520000|2021-07-05 00:22:00|144.89|143.39|144.9|143.4|144.91|143.41|144.89|143.39|10
1625444530000|2021-07-05 00:22:10|144.91|143.41|144.9|143.4|144.91|143.41|144.89|143.39|5
1625444540000|2021-07-05 00:22:20|144.92|143.42|144.93|143.43|144.96|143.46|144.92|143.42|12
1625444550000|2021-07-05 00:22:30|144.94|143.44|144.9|143.4|144.94|143.44|144.88|143.38|17
1625444560000|2021-07-05 00:22:40|144.91|143.41|144.94|143.44|144.94|143.44|144.89|143.39|7
1625444570000|2021-07-05 00:22:50|144.95|143.45|144.97|143.47|144.97|143.47|144.93|143.43|11
1625444580000|2021-07-05 00:23:00|144.96|143.46|144.96|143.46|144.97|143.47|144.96|143.46|11
1625444590000|2021-07-05 00:23:10|144.97|143.47|144.98|143.48|144.99|143.49|144.96|143.46|6
1625444600000|2021-07-05 00:23:20|144.99|143.49|145|143.5|145.05|143.55|144.97|143.47|18
1625444610000|2021-07-05 00:23:30|145.03|143.53|145.02|143.52|145.05|143.55|144.99|143.49|16
1625444620000|2021-07-05 00:23:40|145.03|143.53|145.01|143.51|145.04|143.54|145|143.5|11
1625444630000|2021-07-05 00:23:50|145.02|143.52|145.04|143.54|145.04|143.54|145|143.5|9
1625444640000|2021-07-05 00:24:00|145.02|143.52|145.05|143.55|145.05|143.55|145|143.5|17
1625444650000|2021-07-05 00:24:10|145.02|143.52|145.16|143.66|145.16|143.66|145.02|143.52|25
1625444660000|2021-07-05 00:24:20|145.17|143.67|145.19|143.69|145.19|143.69|145.16|143.66|11
1625444670000|2021-07-05 00:24:30|145.17|143.67|145.26|143.76|145.26|143.76|145.17|143.67|24
1625444680000|2021-07-05 00:24:40|145.28|143.78|145.25|143.75|145.32|143.82|145.23|143.73|10
1625444690000|2021-07-05 00:24:50|145.26|143.76|145.29|143.79|145.29|143.79|145.26|143.76|12
1625444700000|2021-07-05 00:25:00|145.28|143.78|144.85|143.35|145.28|143.78|144.84|143.34|23
1625444710000|2021-07-05 00:25:10|144.86|143.36|144.95|143.45|144.95|143.45|144.85|143.35|11
1625444720000|2021-07-05 00:25:20|144.94|143.44|144.93|143.43|144.95|143.45|144.91|143.41|17
1625444730000|2021-07-05 00:25:30|144.94|143.44|144.85|143.35|144.95|143.45|144.85|143.35|13
1625444740000|2021-07-05 00:25:40|144.86|143.36|144.84|143.34|144.88|143.38|144.83|143.33|14
1625444750000|2021-07-05 00:25:50|144.83|143.33|144.9|143.4|144.92|143.42|144.83|143.33|18
1625444760000|2021-07-05 00:26:00|144.89|143.39|144.91|143.41|144.92|143.42|144.88|143.38|13
1625444770000|2021-07-05 00:26:10|144.9|143.4|144.91|143.41|144.93|143.43|144.9|143.4|15
1625444780000|2021-07-05 00:26:20|144.92|143.42|144.92|143.42|144.92|143.42|144.9|143.4|6
1625444790000|2021-07-05 00:26:30|144.91|143.41|144.93|143.43|144.93|143.43|144.91|143.41|8
1625444800000|2021-07-05 00:26:40|144.94|143.44|144.94|143.44|144.95|143.45|144.93|143.43|10
1625444810000|2021-07-05 00:26:50|144.95|143.45|144.94|143.44|144.95|143.45|144.89|143.39|16
1625444820000|2021-07-05 00:27:00|144.93|143.43|144.94|143.44|144.95|143.45|144.93|143.43|13
1625444830000|2021-07-05 00:27:10|144.95|143.45|144.85|143.35|144.95|143.45|144.85|143.35|21
1625444840000|2021-07-05 00:27:20|144.86|143.36|144.9|143.4|144.9|143.4|144.86|143.36|14
1625444850000|2021-07-05 00:27:30|144.89|143.39|144.87|143.37|144.95|143.45|144.87|143.37|20
1625444860000|2021-07-05 00:27:40|144.88|143.38|144.95|143.45|144.95|143.45|144.88|143.38|11
1625444870000|2021-07-05 00:27:50|144.94|143.44|145.02|143.52|145.04|143.54|144.94|143.44|14
1625444880000|2021-07-05 00:28:00|145.04|143.54|145.01|143.51|145.04|143.54|145|143.5|10
1625444890000|2021-07-05 00:28:10|145.03|143.53|145|143.5|145.03|143.53|144.99|143.49|8
1625444900000|2021-07-05 00:28:20|144.99|143.49|144.89|143.39|144.99|143.49|144.88|143.38|12
1625444910000|2021-07-05 00:28:30|144.9|143.4|144.88|143.38|144.9|143.4|144.88|143.38|6
1625444920000|2021-07-05 00:28:40|144.9|143.4|144.91|143.41|144.92|143.42|144.9|143.4|6
1625444930000|2021-07-05 00:28:50|144.9|143.4|144.9|143.4|144.93|143.43|144.9|143.4|10
1625444940000|2021-07-05 00:29:00|144.92|143.42|144.82|143.32|144.92|143.42|144.82|143.32|14
1625444950000|2021-07-05 00:29:10|144.84|143.34|144.84|143.34|144.84|143.34|144.82|143.32|7
1625444960000|2021-07-05 00:29:20|144.85|143.35|144.87|143.37|144.89|143.39|144.84|143.34|6
1625444970000|2021-07-05 00:29:30|144.88|143.38|144.88|143.38|144.89|143.39|144.87|143.37|5
1625444980000|2021-07-05 00:29:40|144.89|143.39|144.87|143.37|144.89|143.39|144.87|143.37|7
1625444990000|2021-07-05 00:29:50|144.83|143.33|144.64|143.14|144.83|143.33|144.63|143.13|12
1625445000000|2021-07-05 00:30:00|144.63|143.13|144.48|142.98|144.64|143.14|144.43|142.93|17
1625445010000|2021-07-05 00:30:10|144.49|142.99|144.65|143.15|144.65|143.15|144.49|142.99|19
1625445020000|2021-07-05 00:30:20|144.68|143.18|144.75|143.25|144.76|143.26|144.64|143.14|19
1625445030000|2021-07-05 00:30:30|144.77|143.27|144.78|143.28|144.8|143.3|144.76|143.26|16
1625445040000|2021-07-05 00:30:40|144.79|143.29|144.71|143.21|144.79|143.29|144.7|143.2|11
1625445050000|2021-07-05 00:30:50|144.72|143.22|144.8|143.3|144.8|143.3|144.71|143.21|16
1625445060000|2021-07-05 00:31:00|144.79|143.29|144.82|143.32|144.84|143.34|144.79|143.29|14
1625445070000|2021-07-05 00:31:10|144.83|143.33|144.94|143.44|144.95|143.45|144.83|143.33|31
1625445080000|2021-07-05 00:31:20|144.93|143.43|144.85|143.35|144.93|143.43|144.83|143.33|20
1625445090000|2021-07-05 00:31:30|144.86|143.36|144.91|143.41|144.94|143.44|144.86|143.36|18
1625445100000|2021-07-05 00:31:40|144.9|143.4|144.81|143.31|144.91|143.41|144.8|143.3|15
1625445110000|2021-07-05 00:31:50|144.8|143.3|144.89|143.39|144.89|143.39|144.8|143.3|14
1625445120000|2021-07-05 00:32:00|144.88|143.38|144.8|143.3|144.88|143.38|144.8|143.3|8
1625445130000|2021-07-05 00:32:10|144.81|143.31|144.87|143.37|144.87|143.37|144.79|143.29|14
1625445140000|2021-07-05 00:32:20|144.88|143.38|144.86|143.36|144.9|143.4|144.84|143.34|15
1625445160000|2021-07-05 00:32:40|144.85|143.35|144.83|143.33|144.85|143.35|144.82|143.32|5
1625445170000|2021-07-05 00:32:50|144.84|143.34|144.84|143.34|144.84|143.34|144.82|143.32|10
1625445180000|2021-07-05 00:33:00|144.83|143.33|144.89|143.39|144.9|143.4|144.83|143.33|14
1625445190000|2021-07-05 00:33:10|144.88|143.38|144.88|143.38|144.89|143.39|144.87|143.37|11
1625445200000|2021-07-05 00:33:20|144.87|143.37|144.88|143.38|144.88|143.38|144.87|143.37|8
1625445210000|2021-07-05 00:33:30|144.87|143.37|144.88|143.38|144.88|143.38|144.87|143.37|6
1625445220000|2021-07-05 00:33:40|144.87|143.37|144.88|143.38|144.89|143.39|144.87|143.37|6
1625445230000|2021-07-05 00:33:50|144.89|143.39|144.85|143.35|144.9|143.4|144.85|143.35|10
1625445240000|2021-07-05 00:34:00|144.86|143.36|144.86|143.36|144.88|143.38|144.85|143.35|13
1625445250000|2021-07-05 00:34:10|144.87|143.37|144.87|143.37|144.87|143.37|144.87|143.37|1
1625445260000|2021-07-05 00:34:20|144.88|143.38|144.88|143.38|144.91|143.41|144.88|143.38|5
1625445270000|2021-07-05 00:34:30|144.87|143.37|144.91|143.41|144.91|143.41|144.85|143.35|9
1625445280000|2021-07-05 00:34:40|144.92|143.42|144.82|143.32|144.92|143.42|144.81|143.31|14
1625445290000|2021-07-05 00:34:50|144.83|143.33|144.86|143.36|144.87|143.37|144.83|143.33|17
1625445300000|2021-07-05 00:35:00|144.87|143.37|144.87|143.37|144.88|143.38|144.86|143.36|5
1625445310000|2021-07-05 00:35:10|144.85|143.35|144.97|143.47|144.97|143.47|144.84|143.34|20
1625445320000|2021-07-05 00:35:20|144.96|143.46|144.95|143.45|144.98|143.48|144.94|143.44|8
1625445340000|2021-07-05 00:35:40|144.94|143.44|144.88|143.38|144.95|143.45|144.88|143.38|8
1625445350000|2021-07-05 00:35:50|144.86|143.36|144.99|143.49|145.01|143.51|144.85|143.35|20
1625445360000|2021-07-05 00:36:00|145|143.5|145|143.5|145|143.5|144.99|143.49|9
1625445370000|2021-07-05 00:36:10|144.99|143.49|144.99|143.49|145|143.5|144.98|143.48|5
1625445380000|2021-07-05 00:36:20|145|143.5|144.99|143.49|145|143.5|144.98|143.48|12
1625445390000|2021-07-05 00:36:30|144.98|143.48|144.9|143.4|144.99|143.49|144.9|143.4|13
1625445400000|2021-07-05 00:36:40|144.91|143.41|144.83|143.33|144.91|143.41|144.83|143.33|8
1625445410000|2021-07-05 00:36:50|144.84|143.34|144.83|143.33|144.85|143.35|144.82|143.32|14
1625445420000|2021-07-05 00:37:00|144.82|143.32|144.85|143.35|144.85|143.35|144.81|143.31|15
1625445430000|2021-07-05 00:37:10|144.84|143.34|144.91|143.41|144.94|143.44|144.84|143.34|25
1625445440000|2021-07-05 00:37:20|144.9|143.4|144.88|143.38|144.9|143.4|144.88|143.38|8
1625445450000|2021-07-05 00:37:30|144.87|143.37|144.87|143.37|144.87|143.37|144.86|143.36|7
1625445460000|2021-07-05 00:37:40|144.88|143.38|144.89|143.39|144.9|143.4|144.86|143.36|10
1625445470000|2021-07-05 00:37:50|144.9|143.4|144.97|143.47|145|143.5|144.89|143.39|21
1625445480000|2021-07-05 00:38:00|144.98|143.48|144.96|143.46|144.98|143.48|144.96|143.46|11
1625445490000|2021-07-05 00:38:10|144.95|143.45|144.96|143.46|144.96|143.46|144.95|143.45|6
1625445500000|2021-07-05 00:38:20|144.97|143.47|144.95|143.45|144.97|143.47|144.95|143.45|7
1625445510000|2021-07-05 00:38:30|144.96|143.46|144.98|143.48|144.99|143.49|144.96|143.46|12
1625445520000|2021-07-05 00:38:40|144.97|143.47|144.97|143.47|144.97|143.47|144.96|143.46|7
1625445530000|2021-07-05 00:38:50|144.96|143.46|144.95|143.45|144.97|143.47|144.94|143.44|10
1625445540000|2021-07-05 00:39:00|144.96|143.46|144.96|143.46|144.96|143.46|144.95|143.45|5
1625445550000|2021-07-05 00:39:10|144.95|143.45|144.94|143.44|144.96|143.46|144.94|143.44|8
1625445560000|2021-07-05 00:39:20|144.95|143.45|144.93|143.43|144.95|143.45|144.93|143.43|7
1625445570000|2021-07-05 00:39:30|144.92|143.42|144.92|143.42|144.93|143.43|144.91|143.41|5
1625445580000|2021-07-05 00:39:40|144.91|143.41|144.86|143.36|144.91|143.41|144.86|143.36|13
1625445590000|2021-07-05 00:39:50|144.85|143.35|144.9|143.4|144.91|143.41|144.85|143.35|15
1625445600000|2021-07-05 00:40:00|144.91|143.41|144.88|143.38|144.91|143.41|144.87|143.37|15
1625445610000|2021-07-05 00:40:10|144.86|143.36|144.85|143.35|144.87|143.37|144.85|143.35|9
1625445620000|2021-07-05 00:40:20|144.86|143.36|144.81|143.31|144.86|143.36|144.8|143.3|11
1625445630000|2021-07-05 00:40:30|144.83|143.33|144.86|143.36|144.89|143.39|144.82|143.32|15
1625445640000|2021-07-05 00:40:40|144.87|143.37|144.8|143.3|144.87|143.37|144.78|143.28|12
1625445650000|2021-07-05 00:40:50|144.79|143.29|144.81|143.31|144.81|143.31|144.79|143.29|5
1625445660000|2021-07-05 00:41:00|144.8|143.3|144.77|143.27|144.82|143.32|144.77|143.27|9
1625445670000|2021-07-05 00:41:10|144.75|143.25|144.73|143.23|144.78|143.28|144.73|143.23|14
1625445680000|2021-07-05 00:41:20|144.74|143.24|144.78|143.28|144.78|143.28|144.72|143.22|11
1625445690000|2021-07-05 00:41:30|144.77|143.27|144.78|143.28|144.79|143.29|144.77|143.27|6
1625445700000|2021-07-05 00:41:40|144.79|143.29|144.78|143.28|144.79|143.29|144.78|143.28|2
1625445710000|2021-07-05 00:41:50|144.79|143.29|144.75|143.25|144.8|143.3|144.74|143.24|14
1625445720000|2021-07-05 00:42:00|144.76|143.26|144.81|143.31|144.81|143.31|144.75|143.25|10
1625445730000|2021-07-05 00:42:10|144.8|143.3|144.72|143.22|144.8|143.3|144.72|143.22|9
1625445740000|2021-07-05 00:42:20|144.7|143.2|144.7|143.2|144.71|143.21|144.7|143.2|5
1625445750000|2021-07-05 00:42:30|144.71|143.21|144.71|143.21|144.77|143.27|144.71|143.21|10
1625445760000|2021-07-05 00:42:40|144.7|143.2|144.69|143.19|144.74|143.24|144.69|143.19|7
1625445770000|2021-07-05 00:42:50|144.68|143.18|144.62|143.12|144.69|143.19|144.62|143.12|10
1625445780000|2021-07-05 00:43:00|144.6|143.1|144.62|143.12|144.63|143.13|144.6|143.1|8
1625445790000|2021-07-05 00:43:10|144.61|143.11|144.61|143.11|144.62|143.12|144.59|143.09|7
1625445800000|2021-07-05 00:43:20|144.6|143.1|144.59|143.09|144.62|143.12|144.57|143.07|12
1625445810000|2021-07-05 00:43:30|144.56|143.06|144.55|143.05|144.58|143.08|144.54|143.04|6
1625445820000|2021-07-05 00:43:40|144.54|143.04|144.5|143|144.56|143.06|144.5|143|8
1625445830000|2021-07-05 00:43:50|144.53|143.03|144.41|142.91|144.53|143.03|144.4|142.9|13
1625445840000|2021-07-05 00:44:00|144.39|142.89|144.39|142.89|144.42|142.92|144.39|142.89|13
1625445850000|2021-07-05 00:44:10|144.38|142.88|144.4|142.9|144.41|142.91|144.37|142.87|8
1625445860000|2021-07-05 00:44:20|144.39|142.89|144.48|142.98|144.48|142.98|144.39|142.89|13
1625445870000|2021-07-05 00:44:30|144.47|142.97|144.51|143.01|144.53|143.03|144.47|142.97|18
1625445880000|2021-07-05 00:44:40|144.52|143.02|144.56|143.06|144.56|143.06|144.52|143.02|8
1625445890000|2021-07-05 00:44:50|144.55|143.05|144.58|143.08|144.6|143.1|144.55|143.05|8
1625445900000|2021-07-05 00:45:00|144.57|143.07|144.5|143|144.57|143.07|144.49|142.99|21
1625445910000|2021-07-05 00:45:10|144.49|142.99|144.41|142.91|144.49|142.99|144.41|142.91|13
1625445920000|2021-07-05 00:45:20|144.4|142.9|144.45|142.95|144.45|142.95|144.38|142.88|18
1625445930000|2021-07-05 00:45:30|144.43|142.93|144.45|142.95|144.48|142.98|144.43|142.93|16
1625445940000|2021-07-05 00:45:40|144.44|142.94|144.46|142.96|144.48|142.98|144.43|142.93|15
1625445950000|2021-07-05 00:45:50|144.44|142.94|144.43|142.93|144.44|142.94|144.4|142.9|15
1625445960000|2021-07-05 00:46:00|144.42|142.92|144.36|142.86|144.43|142.93|144.35|142.85|15
1625445970000|2021-07-05 00:46:10|144.37|142.87|144.36|142.86|144.37|142.87|144.35|142.85|10
1625445980000|2021-07-05 00:46:20|144.35|142.85|144.35|142.85|144.37|142.87|144.35|142.85|9
1625445990000|2021-07-05 00:46:30|144.36|142.86|144.25|142.75|144.36|142.86|144.24|142.74|18
1625446000000|2021-07-05 00:46:40|144.24|142.74|144.24|142.74|144.27|142.77|144.24|142.74|14
1625446010000|2021-07-05 00:46:50|144.23|142.73|144.24|142.74|144.25|142.75|144.21|142.71|12
1625446020000|2021-07-05 00:47:00|144.23|142.73|144.3|142.8|144.31|142.81|144.23|142.73|10
1625446030000|2021-07-05 00:47:10|144.29|142.79|144.37|142.87|144.38|142.88|144.29|142.79|13
1625446040000|2021-07-05 00:47:20|144.38|142.88|144.41|142.91|144.41|142.91|144.37|142.87|17
1625446050000|2021-07-05 00:47:30|144.42|142.92|144.44|142.94|144.44|142.94|144.39|142.89|15
1625446060000|2021-07-05 00:47:40|144.43|142.93|144.38|142.88|144.43|142.93|144.36|142.86|11
1625446070000|2021-07-05 00:47:50|144.37|142.87|144.34|142.84|144.37|142.87|144.31|142.81|14
1625446080000|2021-07-05 00:48:00|144.35|142.85|144.33|142.83|144.36|142.86|144.33|142.83|15
1625446090000|2021-07-05 00:48:10|144.34|142.84|144.32|142.82|144.34|142.84|144.31|142.81|10
1625446100000|2021-07-05 00:48:20|144.33|142.83|144.33|142.83|144.34|142.84|144.33|142.83|3
1625446110000|2021-07-05 00:48:30|144.3|142.8|144.25|142.75|144.31|142.81|144.25|142.75|14
1625446120000|2021-07-05 00:48:40|144.26|142.76|144.25|142.75|144.26|142.76|144.25|142.75|10
1625446130000|2021-07-05 00:48:50|144.22|142.72|144.22|142.72|144.22|142.72|144.22|142.72|1
1625446140000|2021-07-05 00:49:00|144.21|142.71|144.17|142.67|144.21|142.71|144.17|142.67|4
1625446150000|2021-07-05 00:49:10|144.18|142.68|144.17|142.67|144.18|142.68|144.17|142.67|4
1625446160000|2021-07-05 00:49:20|144.18|142.68|144.17|142.67|144.18|142.68|144.16|142.66|6
1625446170000|2021-07-05 00:49:30|144.16|142.66|144.05|142.55|144.17|142.67|144.05|142.55|11
1625446180000|2021-07-05 00:49:40|144.04|142.54|144.1|142.6|144.1|142.6|144.04|142.54|24
1625446190000|2021-07-05 00:49:50|144.12|142.62|144.13|142.63|144.14|142.64|144.09|142.59|16
1625446200000|2021-07-05 00:50:00|144.11|142.61|144.13|142.63|144.14|142.64|144.1|142.6|14
1625446210000|2021-07-05 00:50:10|144.12|142.62|144.08|142.58|144.13|142.63|144.07|142.57|21
1625446220000|2021-07-05 00:50:20|144.09|142.59|144.12|142.62|144.13|142.63|144.09|142.59|15
1625446230000|2021-07-05 00:50:30|144.11|142.61|144.16|142.66|144.16|142.66|144.11|142.61|9
1625446240000|2021-07-05 00:50:40|144.17|142.67|144.2|142.7|144.2|142.7|144.17|142.67|4
1625446250000|2021-07-05 00:50:50|144.19|142.69|144.17|142.67|144.19|142.69|144.17|142.67|13
1625446260000|2021-07-05 00:51:00|144.19|142.69|144.18|142.68|144.19|142.69|144.17|142.67|4
1625446270000|2021-07-05 00:51:10|144.19|142.69|144.22|142.72|144.22|142.72|144.18|142.68|4
1625446280000|2021-07-05 00:51:20|144.23|142.73|144.3|142.8|144.3|142.8|144.23|142.73|18
1625446290000|2021-07-05 00:51:30|144.29|142.79|144.34|142.84|144.34|142.84|144.29|142.79|13
1625446300000|2021-07-05 00:51:40|144.35|142.85|144.43|142.93|144.44|142.94|144.35|142.85|6
1625446310000|2021-07-05 00:51:50|144.44|142.94|144.4|142.9|144.44|142.94|144.38|142.88|14
1625446320000|2021-07-05 00:52:00|144.41|142.91|144.43|142.93|144.43|142.93|144.4|142.9|13
1625446330000|2021-07-05 00:52:10|144.41|142.91|144.46|142.96|144.46|142.96|144.41|142.91|10
1625446340000|2021-07-05 00:52:20|144.45|142.95|144.47|142.97|144.48|142.98|144.43|142.93|14
1625446350000|2021-07-05 00:52:30|144.46|142.96|144.61|143.11|144.61|143.11|144.46|142.96|14
1625446360000|2021-07-05 00:52:40|144.59|143.09|144.57|143.07|144.59|143.09|144.57|143.07|9
1625446370000|2021-07-05 00:52:50|144.56|143.06|144.3|142.8|144.56|143.06|144.3|142.8|25
1625446380000|2021-07-05 00:53:00|144.27|142.77|144.33|142.83|144.33|142.83|144.27|142.77|12
1625446390000|2021-07-05 00:53:10|144.32|142.82|144.37|142.87|144.39|142.89|144.32|142.82|21
1625446400000|2021-07-05 00:53:20|144.38|142.88|144.36|142.86|144.38|142.88|144.35|142.85|6
1625446410000|2021-07-05 00:53:30|144.37|142.87|144.4|142.9|144.4|142.9|144.37|142.87|4
1625446420000|2021-07-05 00:53:40|144.39|142.89|144.33|142.83|144.39|142.89|144.33|142.83|12
1625446430000|2021-07-05 00:53:50|144.32|142.82|144.31|142.81|144.32|142.82|144.3|142.8|7
1625446440000|2021-07-05 00:54:00|144.3|142.8|144.33|142.83|144.33|142.83|144.3|142.8|4
1625446450000|2021-07-05 00:54:10|144.32|142.82|144.32|142.82|144.32|142.82|144.32|142.82|1
1625446460000|2021-07-05 00:54:20|144.33|142.83|144.37|142.87|144.38|142.88|144.33|142.83|5
1625446470000|2021-07-05 00:54:30|144.36|142.86|144.44|142.94|144.44|142.94|144.36|142.86|9
1625446480000|2021-07-05 00:54:40|144.45|142.95|144.49|142.99|144.49|142.99|144.45|142.95|16
1625446490000|2021-07-05 00:54:50|144.48|142.98|144.49|142.99|144.5|143|144.48|142.98|6
1625446500000|2021-07-05 00:55:00|144.48|142.98|144.52|143.02|144.52|143.02|144.48|142.98|6
1625446510000|2021-07-05 00:55:10|144.53|143.03|144.6|143.1|144.6|143.1|144.53|143.03|10
1625446520000|2021-07-05 00:55:20|144.61|143.11|144.66|143.16|144.66|143.16|144.6|143.1|14
1625446530000|2021-07-05 00:55:30|144.67|143.17|144.63|143.13|144.67|143.17|144.62|143.12|16
1625446540000|2021-07-05 00:55:40|144.62|143.12|144.59|143.09|144.66|143.16|144.58|143.08|19
1625446550000|2021-07-05 00:55:50|144.6|143.1|144.61|143.11|144.63|143.13|144.59|143.09|11
1625446560000|2021-07-05 00:56:00|144.6|143.1|144.58|143.08|144.64|143.14|144.58|143.08|20
1625446570000|2021-07-05 00:56:10|144.59|143.09|144.61|143.11|144.61|143.11|144.58|143.08|7
1625446580000|2021-07-05 00:56:20|144.6|143.1|144.58|143.08|144.61|143.11|144.58|143.08|10
1625446590000|2021-07-05 00:56:30|144.59|143.09|144.52|143.02|144.59|143.09|144.52|143.02|8
1625446600000|2021-07-05 00:56:40|144.54|143.04|144.44|142.94|144.54|143.04|144.42|142.92|15
1625446610000|2021-07-05 00:56:50|144.45|142.95|144.48|142.98|144.5|143|144.42|142.92|19
1625446620000|2021-07-05 00:57:00|144.46|142.96|144.47|142.97|144.52|143.02|144.46|142.96|17
1625446630000|2021-07-05 00:57:10|144.48|142.98|144.48|142.98|144.5|143|144.47|142.97|12
1625446640000|2021-07-05 00:57:20|144.51|143.01|144.53|143.03|144.54|143.04|144.5|143|14
1625446650000|2021-07-05 00:57:30|144.54|143.04|144.54|143.04|144.55|143.05|144.52|143.02|13
1625446660000|2021-07-05 00:57:40|144.52|143.02|144.56|143.06|144.57|143.07|144.52|143.02|11
1625446670000|2021-07-05 00:57:50|144.54|143.04|144.59|143.09|144.6|143.1|144.54|143.04|6
1625446680000|2021-07-05 00:58:00|144.6|143.1|144.56|143.06|144.61|143.11|144.55|143.05|16
1625446690000|2021-07-05 00:58:10|144.55|143.05|144.56|143.06|144.57|143.07|144.55|143.05|6
1625446700000|2021-07-05 00:58:20|144.57|143.07|144.49|142.99|144.57|143.07|144.48|142.98|10
1625446710000|2021-07-05 00:58:30|144.48|142.98|144.42|142.92|144.48|142.98|144.4|142.9|13
1625446720000|2021-07-05 00:58:40|144.43|142.93|144.43|142.93|144.44|142.94|144.4|142.9|10
1625446730000|2021-07-05 00:58:50|144.42|142.92|144.43|142.93|144.44|142.94|144.41|142.91|16
1625446740000|2021-07-05 00:59:00|144.42|142.92|144.42|142.92|144.42|142.92|144.41|142.91|9
1625446750000|2021-07-05 00:59:10|144.44|142.94|144.32|142.82|144.47|142.97|144.32|142.82|21
1625446760000|2021-07-05 00:59:20|144.31|142.81|144.22|142.72|144.31|142.81|144.21|142.71|21
1625446770000|2021-07-05 00:59:30|144.23|142.73|144.25|142.75|144.27|142.77|144.22|142.72|7
1625446780000|2021-07-05 00:59:40|144.29|142.79|144.22|142.72|144.29|142.79|144.22|142.72|15
1625446790000|2021-07-05 00:59:50|144.21|142.71|144.1|142.6|144.21|142.71|144.07|142.57|21
1625446800000|2021-07-05 01:00:00|144.09|142.59|144.05|142.55|144.09|142.59|144.03|142.53|18
1625446810000|2021-07-05 01:00:10|144.06|142.56|144.09|142.59|144.09|142.59|144.04|142.54|14
1625446820000|2021-07-05 01:00:20|144.11|142.61|144.2|142.7|144.2|142.7|144.08|142.58|18
1625446830000|2021-07-05 01:00:30|144.18|142.68|144.28|142.78|144.29|142.79|144.18|142.68|18
1625446840000|2021-07-05 01:00:40|144.29|142.79|144.26|142.76|144.31|142.81|144.26|142.76|11
1625446850000|2021-07-05 01:00:50|144.25|142.75|144.3|142.8|144.3|142.8|144.25|142.75|10
1625446860000|2021-07-05 01:01:00|144.31|142.81|144.34|142.84|144.34|142.84|144.31|142.81|9
1625446870000|2021-07-05 01:01:10|144.35|142.85|144.44|142.94|144.44|142.94|144.35|142.85|15
1625446880000|2021-07-05 01:01:20|144.43|142.93|144.37|142.87|144.43|142.93|144.37|142.87|12
1625446890000|2021-07-05 01:01:30|144.39|142.89|144.41|142.91|144.42|142.92|144.39|142.89|11
1625446900000|2021-07-05 01:01:40|144.42|142.92|144.39|142.89|144.42|142.92|144.31|142.81|19
1625446910000|2021-07-05 01:01:50|144.4|142.9|144.42|142.92|144.42|142.92|144.38|142.88|13
1625446920000|2021-07-05 01:02:00|144.43|142.93|144.42|142.92|144.43|142.93|144.38|142.88|11
1625446930000|2021-07-05 01:02:10|144.43|142.93|144.42|142.92|144.43|142.93|144.42|142.92|4
1625446940000|2021-07-05 01:02:20|144.43|142.93|144.41|142.91|144.43|142.93|144.39|142.89|7
1625446950000|2021-07-05 01:02:30|144.42|142.92|144.43|142.93|144.43|142.93|144.41|142.91|4
1625446960000|2021-07-05 01:02:40|144.42|142.92|144.43|142.93|144.45|142.95|144.42|142.92|6
1625446970000|2021-07-05 01:02:50|144.42|142.92|144.45|142.95|144.46|142.96|144.42|142.92|8
1625446980000|2021-07-05 01:03:00|144.44|142.94|144.4|142.9|144.45|142.95|144.37|142.87|19
1625446990000|2021-07-05 01:03:10|144.39|142.89|144.37|142.87|144.41|142.91|144.37|142.87|6
1625447000000|2021-07-05 01:03:20|144.39|142.89|144.37|142.87|144.39|142.89|144.37|142.87|5
1625447010000|2021-07-05 01:03:30|144.39|142.89|144.39|142.89|144.41|142.91|144.37|142.87|12
1625447020000|2021-07-05 01:03:40|144.4|142.9|144.41|142.91|144.42|142.92|144.39|142.89|12
1625447030000|2021-07-05 01:03:50|144.4|142.9|144.43|142.93|144.44|142.94|144.4|142.9|8
1625447040000|2021-07-05 01:04:00|144.45|142.95|144.42|142.92|144.45|142.95|144.38|142.88|9
1625447050000|2021-07-05 01:04:10|144.4|142.9|144.43|142.93|144.43|142.93|144.39|142.89|8
1625447060000|2021-07-05 01:04:20|144.44|142.94|144.48|142.98|144.48|142.98|144.41|142.91|14
1625447070000|2021-07-05 01:04:30|144.49|142.99|144.52|143.02|144.52|143.02|144.48|142.98|8
1625447080000|2021-07-05 01:04:40|144.51|143.01|144.44|142.94|144.51|143.01|144.44|142.94|18
1625447090000|2021-07-05 01:04:50|144.43|142.93|144.43|142.93|144.45|142.95|144.43|142.93|6
1625447100000|2021-07-05 01:05:00|144.44|142.94|144.47|142.97|144.49|142.99|144.43|142.93|14
1625447110000|2021-07-05 01:05:10|144.48|142.98|144.56|143.06|144.56|143.06|144.48|142.98|10
1625447120000|2021-07-05 01:05:20|144.57|143.07|144.6|143.1|144.61|143.11|144.56|143.06|12
1625447130000|2021-07-05 01:05:30|144.62|143.12|144.58|143.08|144.63|143.13|144.58|143.08|17
1625447140000|2021-07-05 01:05:40|144.6|143.1|144.59|143.09|144.6|143.1|144.57|143.07|11
1625447150000|2021-07-05 01:05:50|144.58|143.08|144.54|143.04|144.59|143.09|144.5|143|17
1625447160000|2021-07-05 01:06:00|144.55|143.05|144.45|142.95|144.55|143.05|144.42|142.92|17
1625447170000|2021-07-05 01:06:10|144.44|142.94|144.38|142.88|144.45|142.95|144.35|142.85|12
1625447180000|2021-07-05 01:06:20|144.44|142.94|144.42|142.92|144.48|142.98|144.41|142.91|14
1625447190000|2021-07-05 01:06:30|144.41|142.91|144.44|142.94|144.44|142.94|144.41|142.91|12
1625447200000|2021-07-05 01:06:40|144.43|142.93|144.31|142.81|144.48|142.98|144.31|142.81|18
1625447210000|2021-07-05 01:06:50|144.33|142.83|144.33|142.83|144.34|142.84|144.31|142.81|15
1625447220000|2021-07-05 01:07:00|144.34|142.84|144.22|142.72|144.34|142.84|144.22|142.72|15
1625447230000|2021-07-05 01:07:10|144.23|142.73|144.21|142.71|144.23|142.73|144.19|142.69|11
1625447240000|2021-07-05 01:07:20|144.23|142.73|144.28|142.78|144.31|142.81|144.22|142.72|16
1625447250000|2021-07-05 01:07:30|144.29|142.79|144.29|142.79|144.3|142.8|144.27|142.77|10
1625447260000|2021-07-05 01:07:40|144.3|142.8|144.38|142.88|144.41|142.91|144.3|142.8|19
1625447270000|2021-07-05 01:07:50|144.39|142.89|144.39|142.89|144.4|142.9|144.38|142.88|11
1625447280000|2021-07-05 01:08:00|144.4|142.9|144.47|142.97|144.48|142.98|144.39|142.89|15
1625447290000|2021-07-05 01:08:10|144.48|142.98|144.47|142.97|144.5|143|144.47|142.97|14
1625447300000|2021-07-05 01:08:20|144.46|142.96|144.48|142.98|144.49|142.99|144.42|142.92|11
1625447310000|2021-07-05 01:08:30|144.49|142.99|144.49|142.99|144.5|143|144.47|142.97|13
1625447320000|2021-07-05 01:08:40|144.48|142.98|144.47|142.97|144.49|142.99|144.47|142.97|7
1625447330000|2021-07-05 01:08:50|144.48|142.98|144.48|142.98|144.49|142.99|144.48|142.98|13
1625447340000|2021-07-05 01:09:00|144.47|142.97|144.32|142.82|144.48|142.98|144.32|142.82|10
1625447350000|2021-07-05 01:09:10|144.33|142.83|144.36|142.86|144.36|142.86|144.32|142.82|12
1625447360000|2021-07-05 01:09:20|144.35|142.85|144.34|142.84|144.37|142.87|144.33|142.83|9
1625447370000|2021-07-05 01:09:30|144.33|142.83|144.39|142.89|144.4|142.9|144.32|142.82|14
1625447380000|2021-07-05 01:09:40|144.4|142.9|144.41|142.91|144.43|142.93|144.4|142.9|10
1625447390000|2021-07-05 01:09:50|144.4|142.9|144.31|142.81|144.4|142.9|144.3|142.8|13
1625447400000|2021-07-05 01:10:00|144.32|142.82|144.37|142.87|144.37|142.87|144.31|142.81|8
1625447410000|2021-07-05 01:10:10|144.36|142.86|144.39|142.89|144.39|142.89|144.35|142.85|17
1625447420000|2021-07-05 01:10:20|144.4|142.9|144.4|142.9|144.4|142.9|144.39|142.89|9
1625447430000|2021-07-05 01:10:30|144.41|142.91|144.4|142.9|144.42|142.92|144.4|142.9|10
1625447440000|2021-07-05 01:10:40|144.39|142.89|144.4|142.9|144.4|142.9|144.38|142.88|8
1625447450000|2021-07-05 01:10:50|144.41|142.91|144.4|142.9|144.41|142.91|144.39|142.89|6
1625447460000|2021-07-05 01:11:00|144.39|142.89|144.41|142.91|144.41|142.91|144.36|142.86|8
1625447470000|2021-07-05 01:11:10|144.43|142.93|144.41|142.91|144.46|142.96|144.4|142.9|13
1625447480000|2021-07-05 01:11:20|144.4|142.9|144.4|142.9|144.41|142.91|144.4|142.9|3
1625447490000|2021-07-05 01:11:30|144.41|142.91|144.46|142.96|144.46|142.96|144.41|142.91|6
1625447500000|2021-07-05 01:11:40|144.47|142.97|144.47|142.97|144.47|142.97|144.46|142.96|3
1625447510000|2021-07-05 01:11:50|144.46|142.96|144.42|142.92|144.46|142.96|144.42|142.92|4
1625447520000|2021-07-05 01:12:00|144.43|142.93|144.44|142.94|144.47|142.97|144.43|142.93|7
1625447530000|2021-07-05 01:12:10|144.43|142.93|144.45|142.95|144.45|142.95|144.43|142.93|5
1625447540000|2021-07-05 01:12:20|144.46|142.96|144.46|142.96|144.46|142.96|144.45|142.95|5
1625447550000|2021-07-05 01:12:30|144.42|142.92|144.42|142.92|144.42|142.92|144.41|142.91|5
1625447560000|2021-07-05 01:12:40|144.44|142.94|144.48|142.98|144.48|142.98|144.44|142.94|4
1625447570000|2021-07-05 01:12:50|144.45|142.95|144.5|143|144.5|143|144.42|142.92|8
1625447580000|2021-07-05 01:13:00|144.49|142.99|144.37|142.87|144.49|142.99|144.35|142.85|13
1625447590000|2021-07-05 01:13:10|144.35|142.85|144.42|142.92|144.42|142.92|144.35|142.85|11
1625447600000|2021-07-05 01:13:20|144.43|142.93|144.44|142.94|144.47|142.97|144.42|142.92|12
1625447610000|2021-07-05 01:13:30|144.43|142.93|144.5|143|144.5|143|144.43|142.93|13
1625447620000|2021-07-05 01:13:40|144.49|142.99|144.5|143|144.5|143|144.49|142.99|4
1625447630000|2021-07-05 01:13:50|144.49|142.99|144.5|143|144.5|143|144.49|142.99|2
1625447640000|2021-07-05 01:14:00|144.51|143.01|144.46|142.96|144.51|143.01|144.45|142.95|10
1625447650000|2021-07-05 01:14:10|144.45|142.95|144.46|142.96|144.46|142.96|144.45|142.95|2
1625447660000|2021-07-05 01:14:20|144.48|142.98|144.51|143.01|144.51|143.01|144.48|142.98|8
1625447670000|2021-07-05 01:14:30|144.5|143|144.49|142.99|144.54|143.04|144.49|142.99|11
1625447680000|2021-07-05 01:14:40|144.5|143|144.52|143.02|144.52|143.02|144.48|142.98|8
1625447690000|2021-07-05 01:14:50|144.54|143.04|144.5|143|144.54|143.04|144.5|143|7
1625447700000|2021-07-05 01:15:00|144.52|143.02|144.39|142.89|144.53|143.03|144.37|142.87|14
1625447710000|2021-07-05 01:15:10|144.37|142.87|144.41|142.91|144.43|142.93|144.34|142.84|17
1625447720000|2021-07-05 01:15:20|144.42|142.92|144.51|143.01|144.51|143.01|144.42|142.92|19
1625447730000|2021-07-05 01:15:30|144.52|143.02|144.56|143.06|144.57|143.07|144.52|143.02|7
1625447740000|2021-07-05 01:15:40|144.57|143.07|144.57|143.07|144.57|143.07|144.56|143.06|5
1625447750000|2021-07-05 01:15:50|144.58|143.08|144.57|143.07|144.58|143.08|144.56|143.06|4
1625447760000|2021-07-05 01:16:00|144.58|143.08|144.6|143.1|144.6|143.1|144.58|143.08|9
1625447770000|2021-07-05 01:16:10|144.59|143.09|144.57|143.07|144.6|143.1|144.56|143.06|7
1625447780000|2021-07-05 01:16:20|144.58|143.08|144.59|143.09|144.59|143.09|144.57|143.07|12
1625447790000|2021-07-05 01:16:30|144.58|143.08|144.57|143.07|144.59|143.09|144.57|143.07|6
1625447800000|2021-07-05 01:16:40|144.58|143.08|144.58|143.08|144.59|143.09|144.57|143.07|7
1625447810000|2021-07-05 01:16:50|144.57|143.07|144.57|143.07|144.59|143.09|144.57|143.07|9
1625447820000|2021-07-05 01:17:00|144.54|143.04|144.49|142.99|144.55|143.05|144.44|142.94|13
1625447830000|2021-07-05 01:17:10|144.48|142.98|144.45|142.95|144.48|142.98|144.44|142.94|9
1625447840000|2021-07-05 01:17:20|144.47|142.97|144.52|143.02|144.53|143.03|144.46|142.96|15
1625447850000|2021-07-05 01:17:30|144.53|143.03|144.52|143.02|144.54|143.04|144.52|143.02|10
1625447860000|2021-07-05 01:17:40|144.51|143.01|144.56|143.06|144.57|143.07|144.51|143.01|6
1625447870000|2021-07-05 01:17:50|144.55|143.05|144.59|143.09|144.59|143.09|144.55|143.05|9
1625447880000|2021-07-05 01:18:00|144.58|143.08|144.59|143.09|144.61|143.11|144.58|143.08|11
1625447890000|2021-07-05 01:18:10|144.57|143.07|144.51|143.01|144.57|143.07|144.49|142.99|10
1625447900000|2021-07-05 01:18:20|144.52|143.02|144.52|143.02|144.53|143.03|144.51|143.01|5
1625447910000|2021-07-05 01:18:30|144.51|143.01|144.54|143.04|144.54|143.04|144.5|143|12
1625447920000|2021-07-05 01:18:40|144.53|143.03|144.54|143.04|144.54|143.04|144.53|143.03|2
1625447930000|2021-07-05 01:18:50|144.53|143.03|144.51|143.01|144.53|143.03|144.51|143.01|7
1625447940000|2021-07-05 01:19:00|144.52|143.02|144.5|143|144.52|143.02|144.5|143|5
1625447950000|2021-07-05 01:19:10|144.46|142.96|144.48|142.98|144.49|142.99|144.46|142.96|7
1625447960000|2021-07-05 01:19:20|144.47|142.97|144.47|142.97|144.48|142.98|144.47|142.97|3
1625447970000|2021-07-05 01:19:30|144.48|142.98|144.52|143.02|144.54|143.04|144.47|142.97|20
1625447980000|2021-07-05 01:19:40|144.53|143.03|144.48|142.98|144.54|143.04|144.48|142.98|12
1625447990000|2021-07-05 01:19:50|144.47|142.97|144.44|142.94|144.48|142.98|144.43|142.93|12
1625448000000|2021-07-05 01:20:00|144.43|142.93|144.31|142.81|144.43|142.93|144.31|142.81|9
1625448010000|2021-07-05 01:20:10|144.32|142.82|144.31|142.81|144.32|142.82|144.3|142.8|3
1625448020000|2021-07-05 01:20:20|144.3|142.8|144.37|142.87|144.38|142.88|144.3|142.8|7
1625448030000|2021-07-05 01:20:30|144.35|142.85|144.3|142.8|144.35|142.85|144.3|142.8|11
1625448040000|2021-07-05 01:20:40|144.31|142.81|144.31|142.81|144.32|142.82|144.3|142.8|8
1625448050000|2021-07-05 01:20:50|144.3|142.8|144.26|142.76|144.3|142.8|144.25|142.75|8
1625448060000|2021-07-05 01:21:00|144.27|142.77|144.21|142.71|144.27|142.77|144.19|142.69|17
1625448070000|2021-07-05 01:21:10|144.2|142.7|144.21|142.71|144.22|142.72|144.18|142.68|15
1625448080000|2021-07-05 01:21:20|144.2|142.7|144.16|142.66|144.21|142.71|144.14|142.64|11
1625448090000|2021-07-05 01:21:30|144.17|142.67|144.16|142.66|144.2|142.7|144.16|142.66|9
1625448100000|2021-07-05 01:21:40|144.17|142.67|144.19|142.69|144.2|142.7|144.17|142.67|8
1625448110000|2021-07-05 01:21:50|144.2|142.7|144.22|142.72|144.22|142.72|144.2|142.7|7
1625448120000|2021-07-05 01:22:00|144.21|142.71|144.16|142.66|144.22|142.72|144.15|142.65|14
1625448130000|2021-07-05 01:22:10|144.17|142.67|144.14|142.64|144.17|142.67|144.14|142.64|8
1625448140000|2021-07-05 01:22:20|144.15|142.65|144.11|142.61|144.15|142.65|144.11|142.61|13
1625448150000|2021-07-05 01:22:30|144.12|142.62|144.07|142.57|144.12|142.62|144.07|142.57|8
1625448160000|2021-07-05 01:22:40|144.05|142.55|144|142.5|144.05|142.55|144|142.5|7
1625448170000|2021-07-05 01:22:50|143.99|142.49|144.02|142.52|144.03|142.53|143.98|142.48|17
1625448180000|2021-07-05 01:23:00|144|142.5|143.98|142.48|144.02|142.52|143.97|142.47|15
1625448190000|2021-07-05 01:23:10|143.97|142.47|143.96|142.46|143.99|142.49|143.96|142.46|12
1625448200000|2021-07-05 01:23:20|143.95|142.45|143.95|142.45|143.96|142.46|143.94|142.44|6
1625448210000|2021-07-05 01:23:30|143.96|142.46|143.58|142.08|143.96|142.46|143.54|142.04|28
1625448220000|2021-07-05 01:23:40|143.57|142.07|143.58|142.08|143.59|142.09|143.57|142.07|17
1625448230000|2021-07-05 01:23:50|143.59|142.09|143.14|141.64|143.59|142.09|143.11|141.61|28
1625448240000|2021-07-05 01:24:00|143.16|141.66|143.41|141.91|143.43|141.93|143.16|141.66|24
1625448250000|2021-07-05 01:24:10|143.42|141.92|143.36|141.86|143.43|141.93|143.33|141.83|23
1625448260000|2021-07-05 01:24:20|143.35|141.85|143.34|141.84|143.35|141.85|143.32|141.82|10
1625448270000|2021-07-05 01:24:30|143.35|141.85|143.3|141.8|143.35|141.85|143.3|141.8|18
1625448280000|2021-07-05 01:24:40|143.25|141.75|143.13|141.63|143.25|141.75|143.06|141.56|23
1625448290000|2021-07-05 01:24:50|143.14|141.64|143.05|141.55|143.19|141.69|143.04|141.54|22
1625448300000|2021-07-05 01:25:00|143.06|141.56|143.19|141.69|143.19|141.69|143.06|141.56|24
1625448310000|2021-07-05 01:25:10|143.2|141.7|143.2|141.7|143.22|141.72|143.19|141.69|18
1625448320000|2021-07-05 01:25:20|143.21|141.71|143.13|141.63|143.21|141.71|143.13|141.63|6
1625448330000|2021-07-05 01:25:30|143.14|141.64|143.19|141.69|143.2|141.7|143.14|141.64|10
1625448340000|2021-07-05 01:25:40|143.18|141.68|143.18|141.68|143.2|141.7|143.18|141.68|8
1625448350000|2021-07-05 01:25:50|143.19|141.69|143.27|141.77|143.28|141.78|143.19|141.69|19
1625448360000|2021-07-05 01:26:00|143.28|141.78|143.34|141.84|143.35|141.85|143.27|141.77|12
1625448370000|2021-07-05 01:26:10|143.35|141.85|143.24|141.74|143.36|141.86|143.24|141.74|17
1625448380000|2021-07-05 01:26:20|143.23|141.73|143.22|141.72|143.25|141.75|143.22|141.72|17
1625448390000|2021-07-05 01:26:30|143.24|141.74|143.24|141.74|143.25|141.75|143.22|141.72|10
1625448400000|2021-07-05 01:26:40|143.25|141.75|143.26|141.76|143.28|141.78|143.25|141.75|11
1625448410000|2021-07-05 01:26:50|143.25|141.75|142.89|141.39|143.26|141.76|142.89|141.39|23
1625448420000|2021-07-05 01:27:00|142.87|141.37|142.85|141.35|142.9|141.4|142.8|141.3|17
1625448430000|2021-07-05 01:27:10|142.86|141.36|142.9|141.4|142.93|141.43|142.86|141.36|15
1625448440000|2021-07-05 01:27:20|142.88|141.38|142.73|141.23|142.88|141.38|142.71|141.21|23
1625448450000|2021-07-05 01:27:30|142.75|141.25|142.75|141.25|142.79|141.29|142.73|141.23|24
1625448460000|2021-07-05 01:27:40|142.74|141.24|142.49|140.99|142.78|141.28|142.46|140.96|27
1625448470000|2021-07-05 01:27:50|142.48|140.98|142.66|141.16|142.67|141.17|142.47|140.97|22
1625448480000|2021-07-05 01:28:00|142.65|141.15|142.65|141.15|142.72|141.22|142.62|141.12|21
1625448490000|2021-07-05 01:28:10|142.64|141.14|142.69|141.19|142.69|141.19|142.63|141.13|18
1625448500000|2021-07-05 01:28:20|142.7|141.2|142.6|141.1|142.73|141.23|142.6|141.1|16
1625448510000|2021-07-05 01:28:30|142.58|141.08|142.63|141.13|142.63|141.13|142.58|141.08|10
1625448520000|2021-07-05 01:28:40|142.62|141.12|142.68|141.18|142.71|141.21|142.62|141.12|17
1625448530000|2021-07-05 01:28:50|142.69|141.19|142.68|141.18|142.71|141.21|142.67|141.17|11
1625448540000|2021-07-05 01:29:00|142.66|141.16|142.65|141.15|142.66|141.16|142.58|141.08|14
1625448550000|2021-07-05 01:29:10|142.64|141.14|142.38|140.88|142.66|141.16|142.38|140.88|23
1625448560000|2021-07-05 01:29:20|142.39|140.89|142.42|140.92|142.44|140.94|142.36|140.86|20
1625448570000|2021-07-05 01:29:30|142.41|140.91|142.36|140.86|142.44|140.94|142.35|140.85|19
1625448580000|2021-07-05 01:29:40|142.38|140.88|142.42|140.92|142.43|140.93|142.34|140.84|19
1625448590000|2021-07-05 01:29:50|142.41|140.91|142.47|140.97|142.49|140.99|142.4|140.9|17
1625448600000|2021-07-05 01:30:00|142.45|140.95|142.41|140.91|142.48|140.98|142.4|140.9|23
1625448610000|2021-07-05 01:30:10|142.43|140.93|142.46|140.96|142.46|140.96|142.42|140.92|12
1625448620000|2021-07-05 01:30:20|142.47|140.97|142.5|141|142.5|141|142.47|140.97|11
1625448630000|2021-07-05 01:30:30|142.49|140.99|142.54|141.04|142.55|141.05|142.48|140.98|18
1625448640000|2021-07-05 01:30:40|142.53|141.03|142.64|141.14|142.64|141.14|142.53|141.03|24
1625448650000|2021-07-05 01:30:50|142.65|141.15|142.68|141.18|142.69|141.19|142.64|141.14|19
1625448660000|2021-07-05 01:31:00|142.67|141.17|142.55|141.05|142.69|141.19|142.55|141.05|17
1625448670000|2021-07-05 01:31:10|142.56|141.06|142.53|141.03|142.56|141.06|142.53|141.03|8
1625448680000|2021-07-05 01:31:20|142.52|141.02|142.29|140.79|142.53|141.03|142.27|140.77|26
1625448690000|2021-07-05 01:31:30|142.27|140.77|142.2|140.7|142.31|140.81|142.19|140.69|19
1625448700000|2021-07-05 01:31:40|142.19|140.69|142.31|140.81|142.32|140.82|142.19|140.69|18
1625448710000|2021-07-05 01:31:50|142.32|140.82|142.26|140.76|142.34|140.84|142.17|140.67|23
1625448720000|2021-07-05 01:32:00|142.25|140.75|142.31|140.81|142.33|140.83|142.25|140.75|20
1625448730000|2021-07-05 01:32:10|142.3|140.8|142.32|140.82|142.32|140.82|142.26|140.76|17
1625448740000|2021-07-05 01:32:20|142.33|140.83|142.31|140.81|142.36|140.86|142.31|140.81|18
1625448750000|2021-07-05 01:32:30|142.32|140.82|142.29|140.79|142.34|140.84|142.28|140.78|14
1625448760000|2021-07-05 01:32:40|142.31|140.81|142.34|140.84|142.35|140.85|142.3|140.8|14
1625448770000|2021-07-05 01:32:50|142.35|140.85|142.49|140.99|142.5|141|142.35|140.85|18
1625448780000|2021-07-05 01:33:00|142.5|141|142.54|141.04|142.55|141.05|142.49|140.99|19
1625448790000|2021-07-05 01:33:10|142.55|141.05|142.51|141.01|142.58|141.08|142.51|141.01|15
1625448800000|2021-07-05 01:33:20|142.5|141|142.32|140.82|142.51|141.01|142.31|140.81|18
1625448810000|2021-07-05 01:33:30|142.33|140.83|142.15|140.65|142.33|140.83|142.15|140.65|15
1625448820000|2021-07-05 01:33:40|142.18|140.68|142.15|140.65|142.18|140.68|142.13|140.63|15
1625448830000|2021-07-05 01:33:50|142.14|140.64|142.17|140.67|142.17|140.67|142.13|140.63|12
1625448840000|2021-07-05 01:34:00|142.16|140.66|142.25|140.75|142.25|140.75|142.16|140.66|11
1625448850000|2021-07-05 01:34:10|142.26|140.76|142.3|140.8|142.33|140.83|142.25|140.75|14
1625448860000|2021-07-05 01:34:20|142.29|140.79|142.1|140.6|142.29|140.79|142.09|140.59|23
1625448870000|2021-07-05 01:34:30|142.11|140.61|142.16|140.66|142.16|140.66|142.1|140.6|11
1625448880000|2021-07-05 01:34:40|142.17|140.67|142.24|140.74|142.25|140.75|142.14|140.64|23
1625448890000|2021-07-05 01:34:50|142.23|140.73|142.22|140.72|142.23|140.73|142.2|140.7|13
1625448900000|2021-07-05 01:35:00|142.21|140.71|142.4|140.9|142.41|140.91|142.21|140.71|19
1625448910000|2021-07-05 01:35:10|142.41|140.91|142.52|141.02|142.53|141.03|142.4|140.9|23
1625448920000|2021-07-05 01:35:20|142.54|141.04|142.55|141.05|142.57|141.07|142.54|141.04|13
1625448930000|2021-07-05 01:35:30|142.56|141.06|142.63|141.13|142.66|141.16|142.55|141.05|15
1625448940000|2021-07-05 01:35:40|142.65|141.15|142.65|141.15|142.67|141.17|142.63|141.13|14
1625448950000|2021-07-05 01:35:50|142.66|141.16|142.68|141.18|142.7|141.2|142.65|141.15|15
1625448960000|2021-07-05 01:36:00|142.65|141.15|142.62|141.12|142.65|141.15|142.6|141.1|16
1625448970000|2021-07-05 01:36:10|142.61|141.11|142.67|141.17|142.69|141.19|142.61|141.11|14
1625448980000|2021-07-05 01:36:20|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|19
1625448990000|2021-07-05 01:36:30|142.69|141.19|142.67|141.17|142.7|141.2|142.67|141.17|11
1625449000000|2021-07-05 01:36:40|142.66|141.16|142.68|141.18|142.68|141.18|142.65|141.15|11
1625449010000|2021-07-05 01:36:50|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|8
1625449020000|2021-07-05 01:37:00|142.69|141.19|142.67|141.17|142.7|141.2|142.67|141.17|18
1625449030000|2021-07-05 01:37:10|142.69|141.19|142.83|141.33|142.84|141.34|142.64|141.14|17
1625449040000|2021-07-05 01:37:20|142.84|141.34|142.91|141.41|142.91|141.41|142.82|141.32|18
1625449050000|2021-07-05 01:37:30|142.92|141.42|142.9|141.4|142.93|141.43|142.9|141.4|12
1625449060000|2021-07-05 01:37:40|142.87|141.37|142.89|141.39|142.9|141.4|142.84|141.34|21
1625449070000|2021-07-05 01:37:50|142.9|141.4|142.83|141.33|142.91|141.41|142.82|141.32|19
1625449080000|2021-07-05 01:38:00|142.84|141.34|142.84|141.34|142.88|141.38|142.83|141.33|22
1625449090000|2021-07-05 01:38:10|142.85|141.35|142.76|141.26|142.86|141.36|142.74|141.24|20
1625449100000|2021-07-05 01:38:20|142.74|141.24|142.82|141.32|142.89|141.39|142.74|141.24|24
1625449110000|2021-07-05 01:38:30|142.83|141.33|142.79|141.29|142.85|141.35|142.75|141.25|22
1625449120000|2021-07-05 01:38:40|142.8|141.3|142.84|141.34|142.84|141.34|142.76|141.26|23
1625449130000|2021-07-05 01:38:50|142.83|141.33|142.83|141.33|142.86|141.36|142.82|141.32|12
1625449140000|2021-07-05 01:39:00|142.82|141.32|142.78|141.28|142.84|141.34|142.77|141.27|13
1625449150000|2021-07-05 01:39:10|142.79|141.29|142.78|141.28|142.8|141.3|142.78|141.28|8
1625449160000|2021-07-05 01:39:20|142.77|141.27|142.68|141.18|142.79|141.29|142.67|141.17|18
1625449170000|2021-07-05 01:39:30|142.67|141.17|142.61|141.11|142.68|141.18|142.61|141.11|18
1625449180000|2021-07-05 01:39:40|142.6|141.1|142.62|141.12|142.62|141.12|142.58|141.08|14
1625449190000|2021-07-05 01:39:50|142.63|141.13|142.63|141.13|142.64|141.14|142.61|141.11|13
1625449200000|2021-07-05 01:40:00|142.62|141.12|142.68|141.18|142.69|141.19|142.62|141.12|21
1625449210000|2021-07-05 01:40:10|142.69|141.19|142.73|141.23|142.76|141.26|142.68|141.18|20
1625449220000|2021-07-05 01:40:20|142.74|141.24|142.87|141.37|142.89|141.39|142.71|141.21|18
1625449230000|2021-07-05 01:40:30|142.81|141.31|142.83|141.33|142.88|141.38|142.81|141.31|15
1625449240000|2021-07-05 01:40:40|142.84|141.34|142.73|141.23|142.84|141.34|142.73|141.23|17
1625449250000|2021-07-05 01:40:50|142.72|141.22|142.74|141.24|142.75|141.25|142.72|141.22|13
1625449260000|2021-07-05 01:41:00|142.73|141.23|142.75|141.25|142.75|141.25|142.73|141.23|9
1625449270000|2021-07-05 01:41:10|142.76|141.26|142.77|141.27|142.82|141.32|142.76|141.26|12
1625449280000|2021-07-05 01:41:20|142.76|141.26|142.76|141.26|142.79|141.29|142.74|141.24|13
1625449290000|2021-07-05 01:41:30|142.77|141.27|142.77|141.27|142.78|141.28|142.74|141.24|9
1625449300000|2021-07-05 01:41:40|142.78|141.28|142.76|141.26|142.8|141.3|142.76|141.26|12
1625449310000|2021-07-05 01:41:50|142.77|141.27|142.79|141.29|142.79|141.29|142.76|141.26|9
1625449320000|2021-07-05 01:42:00|142.8|141.3|142.8|141.3|142.84|141.34|142.8|141.3|13
1625449330000|2021-07-05 01:42:10|142.79|141.29|142.76|141.26|142.81|141.31|142.75|141.25|17
1625449340000|2021-07-05 01:42:20|142.75|141.25|142.67|141.17|142.75|141.25|142.66|141.16|20
1625449350000|2021-07-05 01:42:30|142.66|141.16|142.6|141.1|142.66|141.16|142.48|140.98|19
1625449360000|2021-07-05 01:42:40|142.53|141.03|142.57|141.07|142.62|141.12|142.53|141.03|22
1625449370000|2021-07-05 01:42:50|142.61|141.11|142.57|141.07|142.61|141.11|142.56|141.06|17
1625449380000|2021-07-05 01:43:00|142.56|141.06|142.57|141.07|142.58|141.08|142.53|141.03|14
1625449390000|2021-07-05 01:43:10|142.58|141.08|142.47|140.97|142.58|141.08|142.46|140.96|15
1625449400000|2021-07-05 01:43:20|142.48|140.98|142.48|140.98|142.5|141|142.46|140.96|14
1625449410000|2021-07-05 01:43:30|142.47|140.97|142.46|140.96|142.49|140.99|142.44|140.94|13
1625449420000|2021-07-05 01:43:40|142.45|140.95|142.41|140.91|142.46|140.96|142.41|140.91|12
1625449430000|2021-07-05 01:43:50|142.39|140.89|142.34|140.84|142.4|140.9|142.32|140.82|14
1625449440000|2021-07-05 01:44:00|142.33|140.83|142.3|140.8|142.36|140.86|142.3|140.8|14
1625449450000|2021-07-05 01:44:10|142.28|140.78|142.29|140.79|142.3|140.8|142.28|140.78|8
1625449460000|2021-07-05 01:44:20|142.3|140.8|142.23|140.73|142.3|140.8|142.18|140.68|21
1625449470000|2021-07-05 01:44:30|142.21|140.71|142.11|140.61|142.23|140.73|142.11|140.61|18
1625449480000|2021-07-05 01:44:40|142.14|140.64|142.16|140.66|142.18|140.68|142.1|140.6|22
1625449490000|2021-07-05 01:44:50|142.17|140.67|142.16|140.66|142.19|140.69|142.12|140.62|16
1625449500000|2021-07-05 01:45:00|142.15|140.65|142.18|140.68|142.18|140.68|142.13|140.63|14
1625449510000|2021-07-05 01:45:10|142.19|140.69|142.25|140.75|142.26|140.76|142.19|140.69|18
1625449520000|2021-07-05 01:45:20|142.24|140.74|142.3|140.8|142.34|140.84|142.23|140.73|20
1625449530000|2021-07-05 01:45:30|142.29|140.79|142.35|140.85|142.36|140.86|142.29|140.79|17
1625449540000|2021-07-05 01:45:40|142.34|140.84|142.4|140.9|142.41|140.91|142.34|140.84|16
1625449550000|2021-07-05 01:45:50|142.39|140.89|142.45|140.95|142.46|140.96|142.39|140.89|13
1625449560000|2021-07-05 01:46:00|142.46|140.96|142.5|141|142.51|141.01|142.45|140.95|15
1625449570000|2021-07-05 01:46:10|142.49|140.99|142.55|141.05|142.55|141.05|142.49|140.99|10
1625449580000|2021-07-05 01:46:20|142.56|141.06|142.58|141.08|142.59|141.09|142.51|141.01|20
1625449590000|2021-07-05 01:46:30|142.59|141.09|142.6|141.1|142.6|141.1|142.57|141.07|9
1625449600000|2021-07-05 01:46:40|142.64|141.14|142.71|141.21|142.72|141.22|142.64|141.14|12
1625449610000|2021-07-05 01:46:50|142.7|141.2|142.7|141.2|142.72|141.22|142.69|141.19|11
1625449620000|2021-07-05 01:47:00|142.71|141.21|142.7|141.2|142.73|141.23|142.7|141.2|16
1625449630000|2021-07-05 01:47:10|142.71|141.21|142.64|141.14|142.73|141.23|142.64|141.14|14
1625449640000|2021-07-05 01:47:20|142.65|141.15|142.66|141.16|142.69|141.19|142.64|141.14|16
1625449650000|2021-07-05 01:47:30|142.64|141.14|142.68|141.18|142.68|141.18|142.64|141.14|13
1625449660000|2021-07-05 01:47:40|142.67|141.17|142.61|141.11|142.67|141.17|142.58|141.08|15
1625449670000|2021-07-05 01:47:50|142.55|141.05|142.44|140.94|142.55|141.05|142.35|140.85|24
1625449680000|2021-07-05 01:48:00|142.45|140.95|142.44|140.94|142.46|140.96|142.43|140.93|11
1625449690000|2021-07-05 01:48:10|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|4
1625449700000|2021-07-05 01:48:20|142.45|140.95|142.51|141.01|142.53|141.03|142.43|140.93|13
1625449710000|2021-07-05 01:48:30|142.52|141.02|142.5|141|142.57|141.07|142.5|141|19
1625449720000|2021-07-05 01:48:40|142.49|140.99|142.53|141.03|142.54|141.04|142.49|140.99|12
1625449730000|2021-07-05 01:48:50|142.52|141.02|142.52|141.02|142.54|141.04|142.49|140.99|14
1625449740000|2021-07-05 01:49:00|142.51|141.01|142.45|140.95|142.52|141.02|142.45|140.95|8
1625449750000|2021-07-05 01:49:10|142.44|140.94|142.43|140.93|142.45|140.95|142.38|140.88|16
1625449760000|2021-07-05 01:49:20|142.42|140.92|142.43|140.93|142.44|140.94|142.42|140.92|6
1625449770000|2021-07-05 01:49:30|142.44|140.94|142.34|140.84|142.44|140.94|142.33|140.83|14
1625449780000|2021-07-05 01:49:40|142.35|140.85|142.11|140.61|142.35|140.85|142.1|140.6|18
1625449790000|2021-07-05 01:49:50|142.1|140.6|142.15|140.65|142.18|140.68|142.1|140.6|22
1625449800000|2021-07-05 01:50:00|142.16|140.66|142.36|140.86|142.36|140.86|142.16|140.66|19
1625449810000|2021-07-05 01:50:10|142.32|140.82|142.48|140.98|142.48|140.98|142.29|140.79|28
1625449820000|2021-07-05 01:50:20|142.45|140.95|142.53|141.03|142.57|141.07|142.45|140.95|19
1625449830000|2021-07-05 01:50:30|142.54|141.04|142.53|141.03|142.6|141.1|142.5|141|22
1625449840000|2021-07-05 01:50:40|142.54|141.04|142.58|141.08|142.6|141.1|142.52|141.02|16
1625449850000|2021-07-05 01:50:50|142.59|141.09|142.62|141.12|142.64|141.14|142.59|141.09|18
1625449860000|2021-07-05 01:51:00|142.61|141.11|142.62|141.12|142.63|141.13|142.55|141.05|17
1625449870000|2021-07-05 01:51:10|142.61|141.11|142.62|141.12|142.66|141.16|142.6|141.1|23
1625449880000|2021-07-05 01:51:20|142.63|141.13|142.67|141.17|142.69|141.19|142.62|141.12|15
1625449890000|2021-07-05 01:51:30|142.66|141.16|142.67|141.17|142.69|141.19|142.65|141.15|11
1625449900000|2021-07-05 01:51:40|142.66|141.16|142.67|141.17|142.68|141.18|142.66|141.16|4
1625449910000|2021-07-05 01:51:50|142.66|141.16|142.64|141.14|142.66|141.16|142.63|141.13|6
1625449920000|2021-07-05 01:52:00|142.63|141.13|142.53|141.03|142.63|141.13|142.47|140.97|19
1625449930000|2021-07-05 01:52:10|142.54|141.04|142.64|141.14|142.66|141.16|142.53|141.03|13
1625449940000|2021-07-05 01:52:20|142.63|141.13|142.64|141.14|142.64|141.14|142.63|141.13|4
1625449950000|2021-07-05 01:52:30|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|5
1625449960000|2021-07-05 01:52:40|142.62|141.12|142.63|141.13|142.63|141.13|142.62|141.12|4
1625449970000|2021-07-05 01:52:50|142.64|141.14|142.64|141.14|142.68|141.18|142.62|141.12|15
1625449980000|2021-07-05 01:53:00|142.63|141.13|142.65|141.15|142.68|141.18|142.59|141.09|11
1625449990000|2021-07-05 01:53:10|142.63|141.13|142.67|141.17|142.67|141.17|142.63|141.13|12
1625450000000|2021-07-05 01:53:20|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|7
1625450010000|2021-07-05 01:53:30|142.65|141.15|142.57|141.07|142.65|141.15|142.57|141.07|9
1625450020000|2021-07-05 01:53:40|142.56|141.06|142.48|140.98|142.56|141.06|142.48|140.98|16
1625450030000|2021-07-05 01:53:50|142.49|140.99|142.41|140.91|142.5|141|142.4|140.9|16
1625450040000|2021-07-05 01:54:00|142.42|140.92|142.35|140.85|142.42|140.92|142.34|140.84|17
1625450050000|2021-07-05 01:54:10|142.36|140.86|142.37|140.87|142.38|140.88|142.31|140.81|17
1625450060000|2021-07-05 01:54:20|142.38|140.88|142.35|140.85|142.38|140.88|142.35|140.85|12
1625450070000|2021-07-05 01:54:30|142.36|140.86|142.33|140.83|142.36|140.86|142.32|140.82|7
1625450080000|2021-07-05 01:54:40|142.32|140.82|142.2|140.7|142.33|140.83|142.2|140.7|16
1625450090000|2021-07-05 01:54:50|142.21|140.71|142.3|140.8|142.3|140.8|142.2|140.7|15
1625450100000|2021-07-05 01:55:00|142.29|140.79|142.38|140.88|142.39|140.89|142.29|140.79|18
1625450110000|2021-07-05 01:55:10|142.39|140.89|142.42|140.92|142.44|140.94|142.39|140.89|12
1625450120000|2021-07-05 01:55:20|142.4|140.9|142.49|140.99|142.49|140.99|142.39|140.89|15
1625450130000|2021-07-05 01:55:30|142.51|141.01|142.42|140.92|142.52|141.02|142.42|140.92|15
1625450140000|2021-07-05 01:55:40|142.41|140.91|142.45|140.95|142.46|140.96|142.36|140.86|14
1625450150000|2021-07-05 01:55:50|142.43|140.93|142.41|140.91|142.44|140.94|142.41|140.91|14
1625450160000|2021-07-05 01:56:00|142.4|140.9|142.44|140.94|142.44|140.94|142.4|140.9|5
1625450170000|2021-07-05 01:56:10|142.42|140.92|142.3|140.8|142.42|140.92|142.26|140.76|15
1625450180000|2021-07-05 01:56:20|142.31|140.81|142.45|140.95|142.45|140.95|142.31|140.81|15
1625450190000|2021-07-05 01:56:30|142.44|140.94|142.46|140.96|142.46|140.96|142.42|140.92|16
1625450200000|2021-07-05 01:56:40|142.47|140.97|142.5|141|142.5|141|142.47|140.97|6
1625450210000|2021-07-05 01:56:50|142.51|141.01|142.55|141.05|142.57|141.07|142.51|141.01|16
1625450220000|2021-07-05 01:57:00|142.56|141.06|142.56|141.06|142.6|141.1|142.55|141.05|11
1625450230000|2021-07-05 01:57:10|142.55|141.05|142.46|140.96|142.55|141.05|142.44|140.94|16
1625450240000|2021-07-05 01:57:20|142.47|140.97|142.37|140.87|142.47|140.97|142.36|140.86|16
1625450250000|2021-07-05 01:57:30|142.35|140.85|142.25|140.75|142.37|140.87|142.22|140.72|24
1625450260000|2021-07-05 01:57:40|142.21|140.71|142.36|140.86|142.36|140.86|142.19|140.69|20
1625450270000|2021-07-05 01:57:50|142.37|140.87|142.36|140.86|142.38|140.88|142.34|140.84|14
1625450280000|2021-07-05 01:58:00|142.37|140.87|142.3|140.8|142.37|140.87|142.28|140.78|12
1625450290000|2021-07-05 01:58:10|142.29|140.79|142.25|140.75|142.29|140.79|142.19|140.69|16
1625450300000|2021-07-05 01:58:20|142.24|140.74|142.2|140.7|142.25|140.75|142.2|140.7|14
1625450310000|2021-07-05 01:58:30|142.21|140.71|142.22|140.72|142.23|140.73|142.21|140.71|7
1625450320000|2021-07-05 01:58:40|142.23|140.73|142.24|140.74|142.28|140.78|142.22|140.72|12
1625450330000|2021-07-05 01:58:50|142.26|140.76|142.24|140.74|142.26|140.76|142.14|140.64|18
1625450340000|2021-07-05 01:59:00|142.25|140.75|142.2|140.7|142.25|140.75|142.14|140.64|12
1625450350000|2021-07-05 01:59:10|142.19|140.69|142.19|140.69|142.2|140.7|142.18|140.68|11
1625450360000|2021-07-05 01:59:20|142.18|140.68|142.1|140.6|142.19|140.69|142.1|140.6|9
1625450370000|2021-07-05 01:59:30|142.11|140.61|142.07|140.57|142.11|140.61|142.06|140.56|17
1625450380000|2021-07-05 01:59:40|142.09|140.59|142.07|140.57|142.09|140.59|142.06|140.56|11
1625450390000|2021-07-05 01:59:50|142.08|140.58|142.09|140.59|142.11|140.61|142.08|140.58|14
1625450400000|2021-07-05 02:00:00|142.1|140.6|142.09|140.59|142.11|140.61|142.08|140.58|16
1625450410000|2021-07-05 02:00:10|142.1|140.6|142.12|140.62|142.13|140.63|142.09|140.59|14
1625450420000|2021-07-05 02:00:20|142.1|140.6|142.01|140.51|142.14|140.64|142.01|140.51|15
1625450430000|2021-07-05 02:00:30|142.02|140.52|141.91|140.41|142.02|140.52|141.91|140.41|21
1625450440000|2021-07-05 02:00:40|141.92|140.42|141.96|140.46|141.98|140.48|141.92|140.42|6
1625450450000|2021-07-05 02:00:50|141.95|140.45|141.98|140.48|141.98|140.48|141.95|140.45|11
1625450460000|2021-07-05 02:01:00|141.95|140.45|142.13|140.63|142.13|140.63|141.95|140.45|21
1625450470000|2021-07-05 02:01:10|142.14|140.64|142.17|140.67|142.19|140.69|142.13|140.63|13
1625450480000|2021-07-05 02:01:20|142.26|140.76|142.27|140.77|142.31|140.81|142.23|140.73|15
1625450490000|2021-07-05 02:01:30|142.28|140.78|142.28|140.78|142.29|140.79|142.26|140.76|15
1625450500000|2021-07-05 02:01:40|142.3|140.8|142.39|140.89|142.39|140.89|142.29|140.79|15
1625450510000|2021-07-05 02:01:50|142.4|140.9|142.4|140.9|142.4|140.9|142.36|140.86|10
1625450520000|2021-07-05 02:02:00|142.39|140.89|142.41|140.91|142.41|140.91|142.39|140.89|13
1625450530000|2021-07-05 02:02:10|142.39|140.89|142.59|141.09|142.6|141.1|142.37|140.87|21
1625450540000|2021-07-05 02:02:20|142.6|141.1|142.63|141.13|142.63|141.13|142.52|141.02|24
1625450550000|2021-07-05 02:02:30|142.64|141.14|142.64|141.14|142.66|141.16|142.6|141.1|16
1625450560000|2021-07-05 02:02:40|142.65|141.15|142.76|141.26|142.83|141.33|142.65|141.15|21
1625450570000|2021-07-05 02:02:50|142.77|141.27|142.76|141.26|142.79|141.29|142.75|141.25|14
1625450580000|2021-07-05 02:03:00|142.75|141.25|142.76|141.26|142.82|141.32|142.75|141.25|13
1625450590000|2021-07-05 02:03:10|142.77|141.27|142.67|141.17|142.9|141.4|142.67|141.17|25
1625450600000|2021-07-05 02:03:20|142.68|141.18|142.71|141.21|142.72|141.22|142.64|141.14|18
1625450610000|2021-07-05 02:03:30|142.72|141.22|142.7|141.2|142.73|141.23|142.7|141.2|13
1625450620000|2021-07-05 02:03:40|142.69|141.19|142.69|141.19|142.7|141.2|142.69|141.19|7
1625450630000|2021-07-05 02:03:50|142.68|141.18|142.71|141.21|142.72|141.22|142.68|141.18|14
1625450640000|2021-07-05 02:04:00|142.69|141.19|142.7|141.2|142.73|141.23|142.69|141.19|10
1625450650000|2021-07-05 02:04:10|142.71|141.21|142.65|141.15|142.71|141.21|142.65|141.15|19
1625450660000|2021-07-05 02:04:20|142.66|141.16|142.58|141.08|142.66|141.16|142.58|141.08|11
1625450670000|2021-07-05 02:04:30|142.59|141.09|142.59|141.09|142.6|141.1|142.54|141.04|12
1625450680000|2021-07-05 02:04:40|142.6|141.1|142.6|141.1|142.61|141.11|142.55|141.05|12
1625450690000|2021-07-05 02:04:50|142.61|141.11|142.63|141.13|142.65|141.15|142.61|141.11|7
1625450700000|2021-07-05 02:05:00|142.64|141.14|142.57|141.07|142.65|141.15|142.57|141.07|11
1625450710000|2021-07-05 02:05:10|142.58|141.08|142.39|140.89|142.6|141.1|142.37|140.87|26
1625450720000|2021-07-05 02:05:20|142.36|140.86|142.38|140.88|142.4|140.9|142.31|140.81|21
1625450730000|2021-07-05 02:05:30|142.39|140.89|142.4|140.9|142.42|140.92|142.38|140.88|11
1625450740000|2021-07-05 02:05:40|142.39|140.89|142.56|141.06|142.56|141.06|142.39|140.89|21
1625450750000|2021-07-05 02:05:50|142.57|141.07|142.54|141.04|142.6|141.1|142.54|141.04|16
1625450760000|2021-07-05 02:06:00|142.55|141.05|142.69|141.19|142.69|141.19|142.55|141.05|16
1625450770000|2021-07-05 02:06:10|142.68|141.18|142.67|141.17|142.69|141.19|142.64|141.14|10
1625450780000|2021-07-05 02:06:20|142.66|141.16|142.66|141.16|142.69|141.19|142.66|141.16|12
1625450790000|2021-07-05 02:06:30|142.67|141.17|142.66|141.16|142.68|141.18|142.63|141.13|10
1625450800000|2021-07-05 02:06:40|142.65|141.15|142.6|141.1|142.66|141.16|142.6|141.1|8
1625450810000|2021-07-05 02:06:50|142.59|141.09|142.56|141.06|142.6|141.1|142.54|141.04|16
1625450820000|2021-07-05 02:07:00|142.58|141.08|142.66|141.16|142.66|141.16|142.58|141.08|12
1625450830000|2021-07-05 02:07:10|142.67|141.17|142.65|141.15|142.72|141.22|142.65|141.15|19
1625450840000|2021-07-05 02:07:20|142.67|141.17|142.65|141.15|142.73|141.23|142.65|141.15|15
1625450850000|2021-07-05 02:07:30|142.64|141.14|142.68|141.18|142.68|141.18|142.64|141.14|11
1625450860000|2021-07-05 02:07:40|142.66|141.16|142.61|141.11|142.69|141.19|142.61|141.11|14
1625450870000|2021-07-05 02:07:50|142.62|141.12|142.57|141.07|142.63|141.13|142.56|141.06|18
1625450880000|2021-07-05 02:08:00|142.56|141.06|142.54|141.04|142.57|141.07|142.53|141.03|8
1625450890000|2021-07-05 02:08:10|142.53|141.03|142.41|140.91|142.53|141.03|142.41|140.91|14
1625450900000|2021-07-05 02:08:20|142.4|140.9|142.35|140.85|142.4|140.9|142.34|140.84|12
1625450910000|2021-07-05 02:08:30|142.34|140.84|142.42|140.92|142.43|140.93|142.34|140.84|16
1625450920000|2021-07-05 02:08:40|142.43|140.93|142.35|140.85|142.5|141|142.35|140.85|17
1625450930000|2021-07-05 02:08:50|142.36|140.86|142.41|140.91|142.42|140.92|142.36|140.86|10
1625450940000|2021-07-05 02:09:00|142.44|140.94|142.39|140.89|142.48|140.98|142.39|140.89|13
1625450950000|2021-07-05 02:09:10|142.38|140.88|142.35|140.85|142.39|140.89|142.35|140.85|12
1625450960000|2021-07-05 02:09:20|142.36|140.86|142.36|140.86|142.38|140.88|142.35|140.85|13
1625450970000|2021-07-05 02:09:30|142.35|140.85|142.2|140.7|142.35|140.85|142.19|140.69|16
1625450980000|2021-07-05 02:09:40|142.17|140.67|142.3|140.8|142.3|140.8|142.11|140.61|24
1625450990000|2021-07-05 02:09:50|142.32|140.82|142.27|140.77|142.34|140.84|142.27|140.77|21
1625451000000|2021-07-05 02:10:00|142.29|140.79|142.28|140.78|142.29|140.79|142.26|140.76|8
1625451010000|2021-07-05 02:10:10|142.29|140.79|142.32|140.82|142.34|140.84|142.29|140.79|10
1625451020000|2021-07-05 02:10:20|142.33|140.83|142.36|140.86|142.39|140.89|142.33|140.83|13
1625451030000|2021-07-05 02:10:30|142.35|140.85|142.16|140.66|142.35|140.85|142.14|140.64|18
1625451040000|2021-07-05 02:10:40|142.15|140.65|142.15|140.65|142.18|140.68|142.06|140.56|14
1625451050000|2021-07-05 02:10:50|142.14|140.64|142.2|140.7|142.2|140.7|142.14|140.64|14
1625451060000|2021-07-05 02:11:00|142.19|140.69|142.2|140.7|142.21|140.71|142.19|140.69|8
1625451070000|2021-07-05 02:11:10|142.21|140.71|142.24|140.74|142.27|140.77|142.2|140.7|9
1625451080000|2021-07-05 02:11:20|142.27|140.77|142.37|140.87|142.37|140.87|142.24|140.74|19
1625451090000|2021-07-05 02:11:30|142.38|140.88|142.39|140.89|142.4|140.9|142.37|140.87|10
1625451100000|2021-07-05 02:11:40|142.4|140.9|142.44|140.94|142.44|140.94|142.4|140.9|3
1625451110000|2021-07-05 02:11:50|142.42|140.92|142.43|140.93|142.46|140.96|142.42|140.92|7
1625451120000|2021-07-05 02:12:00|142.42|140.92|142.33|140.83|142.45|140.95|142.33|140.83|22
1625451130000|2021-07-05 02:12:10|142.34|140.84|142.39|140.89|142.39|140.89|142.33|140.83|10
1625451140000|2021-07-05 02:12:20|142.38|140.88|142.41|140.91|142.42|140.92|142.38|140.88|5
1625451150000|2021-07-05 02:12:30|142.4|140.9|142.32|140.82|142.4|140.9|142.32|140.82|14
1625451160000|2021-07-05 02:12:40|142.31|140.81|142.29|140.79|142.31|140.81|142.27|140.77|10
1625451170000|2021-07-05 02:12:50|142.3|140.8|142.36|140.86|142.36|140.86|142.29|140.79|19
1625451180000|2021-07-05 02:13:00|142.37|140.87|142.43|140.93|142.45|140.95|142.37|140.87|14
1625451190000|2021-07-05 02:13:10|142.41|140.91|142.75|141.25|142.81|141.31|142.39|140.89|21
1625451200000|2021-07-05 02:13:20|142.74|141.24|142.61|141.11|142.74|141.24|142.61|141.11|18
1625451210000|2021-07-05 02:13:30|142.6|141.1|142.51|141.01|142.61|141.11|142.48|140.98|23
1625451220000|2021-07-05 02:13:40|142.52|141.02|142.64|141.14|142.65|141.15|142.51|141.01|13
1625451230000|2021-07-05 02:13:50|142.63|141.13|142.67|141.17|142.72|141.22|142.63|141.13|8
1625451240000|2021-07-05 02:14:00|142.66|141.16|142.6|141.1|142.67|141.17|142.58|141.08|9
1625451250000|2021-07-05 02:14:10|142.61|141.11|142.65|141.15|142.65|141.15|142.6|141.1|4
1625451260000|2021-07-05 02:14:20|142.66|141.16|142.58|141.08|142.68|141.18|142.58|141.08|19
1625451270000|2021-07-05 02:14:30|142.56|141.06|142.56|141.06|142.59|141.09|142.45|140.95|17
1625451280000|2021-07-05 02:14:40|142.55|141.05|142.67|141.17|142.77|141.27|142.55|141.05|17
1625451290000|2021-07-05 02:14:50|142.66|141.16|142.46|140.96|142.66|141.16|142.45|140.95|14
1625451300000|2021-07-05 02:15:00|142.47|140.97|142.63|141.13|142.67|141.17|142.47|140.97|23
1625451310000|2021-07-05 02:15:10|142.62|141.12|142.57|141.07|142.62|141.12|142.53|141.03|15
1625451320000|2021-07-05 02:15:20|142.55|141.05|142.59|141.09|142.59|141.09|142.53|141.03|9
1625451330000|2021-07-05 02:15:30|142.58|141.08|142.77|141.27|142.77|141.27|142.58|141.08|9
1625451340000|2021-07-05 02:15:40|142.79|141.29|142.79|141.29|142.88|141.38|142.77|141.27|22
1625451350000|2021-07-05 02:15:50|142.78|141.28|142.74|141.24|142.79|141.29|142.69|141.19|19
1625451360000|2021-07-05 02:16:00|142.75|141.25|142.72|141.22|142.79|141.29|142.72|141.22|17
1625451370000|2021-07-05 02:16:10|142.73|141.23|142.63|141.13|142.73|141.23|142.63|141.13|13
1625451380000|2021-07-05 02:16:20|142.61|141.11|142.48|140.98|142.62|141.12|142.47|140.97|23
1625451390000|2021-07-05 02:16:30|142.49|140.99|142.48|140.98|142.53|141.03|142.26|140.76|31
1625451400000|2021-07-05 02:16:40|142.49|140.99|142.57|141.07|142.57|141.07|142.49|140.99|15
1625451410000|2021-07-05 02:16:50|142.56|141.06|142.61|141.11|142.61|141.11|142.56|141.06|15
1625451420000|2021-07-05 02:17:00|142.62|141.12|142.68|141.18|142.7|141.2|142.59|141.09|16
1625451430000|2021-07-05 02:17:10|142.67|141.17|142.52|141.02|142.67|141.17|142.52|141.02|15
1625451440000|2021-07-05 02:17:20|142.51|141.01|142.47|140.97|142.51|141.01|142.47|140.97|13
1625451450000|2021-07-05 02:17:30|142.46|140.96|142.5|141|142.5|141|142.44|140.94|22
1625451460000|2021-07-05 02:17:40|142.47|140.97|142.68|141.18|142.68|141.18|142.46|140.96|18
1625451470000|2021-07-05 02:17:50|142.67|141.17|142.59|141.09|142.67|141.17|142.58|141.08|16
1625451480000|2021-07-05 02:18:00|142.6|141.1|142.54|141.04|142.61|141.11|142.5|141|22
1625451490000|2021-07-05 02:18:10|142.52|141.02|142.61|141.11|142.61|141.11|142.52|141.02|8
1625451500000|2021-07-05 02:18:20|142.6|141.1|142.54|141.04|142.61|141.11|142.54|141.04|9
1625451510000|2021-07-05 02:18:30|142.55|141.05|142.45|140.95|142.55|141.05|142.45|140.95|12
1625451520000|2021-07-05 02:18:40|142.44|140.94|142.23|140.73|142.48|140.98|142.23|140.73|28
1625451530000|2021-07-05 02:18:50|142.21|140.71|142.25|140.75|142.32|140.82|142.2|140.7|26
1625451540000|2021-07-05 02:19:00|142.26|140.76|142.45|140.95|142.46|140.96|142.22|140.72|27
1625451550000|2021-07-05 02:19:10|142.44|140.94|142.32|140.82|142.46|140.96|142.32|140.82|22
1625451560000|2021-07-05 02:19:20|142.33|140.83|142.39|140.89|142.46|140.96|142.33|140.83|14
1625451570000|2021-07-05 02:19:30|142.38|140.88|142.3|140.8|142.41|140.91|142.26|140.76|22
1625451580000|2021-07-05 02:19:40|142.34|140.84|142.27|140.77|142.35|140.85|142.27|140.77|12
1625451590000|2021-07-05 02:19:50|142.28|140.78|142.37|140.87|142.38|140.88|142.28|140.78|13
1625451600000|2021-07-05 02:20:00|142.36|140.86|142.36|140.86|142.37|140.87|142.34|140.84|9
1625451610000|2021-07-05 02:20:10|142.35|140.85|142.32|140.82|142.35|140.85|142.3|140.8|10
1625451620000|2021-07-05 02:20:20|142.31|140.81|142.3|140.8|142.31|140.81|142.28|140.78|16
1625451630000|2021-07-05 02:20:30|142.32|140.82|142.17|140.67|142.36|140.86|142.16|140.66|14
1625451640000|2021-07-05 02:20:40|142.16|140.66|142.28|140.78|142.28|140.78|142.14|140.64|25
1625451650000|2021-07-05 02:20:50|142.25|140.75|142.28|140.78|142.3|140.8|142.25|140.75|19
1625451660000|2021-07-05 02:21:00|142.3|140.8|142.28|140.78|142.32|140.82|142.28|140.78|15
1625451670000|2021-07-05 02:21:10|142.29|140.79|142.2|140.7|142.32|140.82|142.2|140.7|21
1625451680000|2021-07-05 02:21:20|142.18|140.68|142.03|140.53|142.18|140.68|142.03|140.53|17
1625451690000|2021-07-05 02:21:30|142.01|140.51|142.03|140.53|142.08|140.58|141.94|140.44|32
1625451700000|2021-07-05 02:21:40|141.97|140.47|142.06|140.56|142.07|140.57|141.97|140.47|16
1625451710000|2021-07-05 02:21:50|142.04|140.54|142.1|140.6|142.11|140.61|142.01|140.51|18
1625451720000|2021-07-05 02:22:00|142.09|140.59|142.1|140.6|142.1|140.6|142.01|140.51|17
1625451730000|2021-07-05 02:22:10|142.11|140.61|142.12|140.62|142.16|140.66|142.07|140.57|20
1625451740000|2021-07-05 02:22:20|142.14|140.64|142.13|140.63|142.19|140.69|142.13|140.63|15
1625451750000|2021-07-05 02:22:30|142.12|140.62|142.14|140.64|142.14|140.64|142.11|140.61|9
1625451760000|2021-07-05 02:22:40|142.15|140.65|142.27|140.77|142.28|140.78|142.15|140.65|14
1625451770000|2021-07-05 02:22:50|142.28|140.78|142.31|140.81|142.32|140.82|142.28|140.78|15
1625451780000|2021-07-05 02:23:00|142.32|140.82|142.26|140.76|142.32|140.82|142.24|140.74|17
1625451790000|2021-07-05 02:23:10|142.25|140.75|142.25|140.75|142.26|140.76|142.22|140.72|12
1625451800000|2021-07-05 02:23:20|142.24|140.74|142.27|140.77|142.28|140.78|142.23|140.73|5
1625451810000|2021-07-05 02:23:30|142.26|140.76|142.26|140.76|142.26|140.76|142.24|140.74|7
1625451820000|2021-07-05 02:23:40|142.28|140.78|142.22|140.72|142.28|140.78|142.22|140.72|7
1625451830000|2021-07-05 02:23:50|142.23|140.73|142.12|140.62|142.24|140.74|142.12|140.62|17
1625451840000|2021-07-05 02:24:00|142.13|140.63|142.13|140.63|142.18|140.68|142.11|140.61|18
1625451850000|2021-07-05 02:24:10|142.12|140.62|142.2|140.7|142.2|140.7|142.12|140.62|10
1625451860000|2021-07-05 02:24:20|142.22|140.72|142.26|140.76|142.27|140.77|142.22|140.72|11
1625451870000|2021-07-05 02:24:30|142.24|140.74|142.17|140.67|142.24|140.74|142.14|140.64|17
1625451880000|2021-07-05 02:24:40|142.16|140.66|142.15|140.65|142.16|140.66|142.13|140.63|14
1625451890000|2021-07-05 02:24:50|142.17|140.67|142.03|140.53|142.18|140.68|142.03|140.53|22
1625451900000|2021-07-05 02:25:00|142.04|140.54|142.08|140.58|142.13|140.63|142.04|140.54|28
1625451910000|2021-07-05 02:25:10|142.09|140.59|142.08|140.58|142.12|140.62|142.05|140.55|22
1625451920000|2021-07-05 02:25:20|142.1|140.6|142.28|140.78|142.28|140.78|142.09|140.59|20
1625451930000|2021-07-05 02:25:30|142.29|140.79|142.34|140.84|142.34|140.84|142.25|140.75|21
1625451940000|2021-07-05 02:25:40|142.33|140.83|142.21|140.71|142.34|140.84|142.19|140.69|13
1625451950000|2021-07-05 02:25:50|142.22|140.72|142.25|140.75|142.26|140.76|142.21|140.71|7
1625451960000|2021-07-05 02:26:00|142.26|140.76|142.22|140.72|142.26|140.76|142.22|140.72|13
1625451970000|2021-07-05 02:26:10|142.23|140.73|142.31|140.81|142.31|140.81|142.23|140.73|10
1625451980000|2021-07-05 02:26:20|142.32|140.82|142.38|140.88|142.39|140.89|142.31|140.81|13
1625451990000|2021-07-05 02:26:30|142.37|140.87|142.39|140.89|142.39|140.89|142.35|140.85|11
1625452000000|2021-07-05 02:26:40|142.38|140.88|142.37|140.87|142.38|140.88|142.35|140.85|6
1625452010000|2021-07-05 02:26:50|142.36|140.86|142.36|140.86|142.38|140.88|142.33|140.83|10
1625452020000|2021-07-05 02:27:00|142.38|140.88|142.42|140.92|142.42|140.92|142.37|140.87|8
1625452030000|2021-07-05 02:27:10|142.41|140.91|142.4|140.9|142.42|140.92|142.4|140.9|6
1625452040000|2021-07-05 02:27:20|142.42|140.92|142.39|140.89|142.42|140.92|142.38|140.88|6
1625452050000|2021-07-05 02:27:30|142.41|140.91|142.32|140.82|142.42|140.92|142.32|140.82|9
1625452060000|2021-07-05 02:27:40|142.33|140.83|142.4|140.9|142.42|140.92|142.32|140.82|9
1625452070000|2021-07-05 02:27:50|142.41|140.91|142.41|140.91|142.42|140.92|142.39|140.89|10
1625452080000|2021-07-05 02:28:00|142.42|140.92|142.43|140.93|142.44|140.94|142.41|140.91|6
1625452090000|2021-07-05 02:28:10|142.45|140.95|142.46|140.96|142.47|140.97|142.44|140.94|13
1625452100000|2021-07-05 02:28:20|142.47|140.97|142.42|140.92|142.49|140.99|142.42|140.92|10
1625452110000|2021-07-05 02:28:30|142.43|140.93|142.47|140.97|142.48|140.98|142.43|140.93|8
1625452120000|2021-07-05 02:28:40|142.46|140.96|142.44|140.94|142.47|140.97|142.44|140.94|9
1625452130000|2021-07-05 02:28:50|142.45|140.95|142.48|140.98|142.48|140.98|142.43|140.93|12
1625452140000|2021-07-05 02:29:00|142.47|140.97|142.47|140.97|142.47|140.97|142.45|140.95|5
1625452150000|2021-07-05 02:29:10|142.45|140.95|142.43|140.93|142.45|140.95|142.42|140.92|11
1625452160000|2021-07-05 02:29:20|142.42|140.92|142.36|140.86|142.44|140.94|142.36|140.86|19
1625452170000|2021-07-05 02:29:30|142.35|140.85|142.29|140.79|142.37|140.87|142.29|140.79|23
1625452180000|2021-07-05 02:29:40|142.3|140.8|142.29|140.79|142.3|140.8|142.29|140.79|14
1625452190000|2021-07-05 02:29:50|142.28|140.78|142.29|140.79|142.29|140.79|142.28|140.78|4
1625452200000|2021-07-05 02:30:00|142.28|140.78|142.23|140.73|142.31|140.81|142.23|140.73|19
1625452210000|2021-07-05 02:30:10|142.21|140.71|142.19|140.69|142.22|140.72|142.15|140.65|20
1625452220000|2021-07-05 02:30:20|142.2|140.7|142.17|140.67|142.21|140.71|142.17|140.67|11
1625452230000|2021-07-05 02:30:30|142.18|140.68|142.39|140.89|142.39|140.89|142.18|140.68|19
1625452240000|2021-07-05 02:30:40|142.41|140.91|142.36|140.86|142.43|140.93|142.35|140.85|15
1625452250000|2021-07-05 02:30:50|142.37|140.87|142.34|140.84|142.38|140.88|142.34|140.84|13
1625452260000|2021-07-05 02:31:00|142.35|140.85|142.42|140.92|142.42|140.92|142.34|140.84|20
1625452270000|2021-07-05 02:31:10|142.43|140.93|142.47|140.97|142.47|140.97|142.43|140.93|6
1625452280000|2021-07-05 02:31:20|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|3
1625452290000|2021-07-05 02:31:30|142.47|140.97|142.48|140.98|142.49|140.99|142.45|140.95|15
1625452300000|2021-07-05 02:31:40|142.47|140.97|142.45|140.95|142.53|141.03|142.45|140.95|14
1625452310000|2021-07-05 02:31:50|142.44|140.94|142.46|140.96|142.46|140.96|142.39|140.89|13
1625452320000|2021-07-05 02:32:00|142.45|140.95|142.65|141.15|142.65|141.15|142.45|140.95|15
1625452330000|2021-07-05 02:32:10|142.66|141.16|142.57|141.07|142.66|141.16|142.57|141.07|11
1625452340000|2021-07-05 02:32:20|142.58|141.08|142.62|141.12|142.62|141.12|142.58|141.08|9
1625452350000|2021-07-05 02:32:30|142.63|141.13|142.61|141.11|142.63|141.13|142.6|141.1|5
1625452360000|2021-07-05 02:32:40|142.6|141.1|142.55|141.05|142.6|141.1|142.54|141.04|16
1625452370000|2021-07-05 02:32:50|142.56|141.06|142.57|141.07|142.59|141.09|142.55|141.05|13
1625452380000|2021-07-05 02:33:00|142.58|141.08|142.59|141.09|142.62|141.12|142.58|141.08|17
1625452390000|2021-07-05 02:33:10|142.6|141.1|142.58|141.08|142.61|141.11|142.58|141.08|5
1625452400000|2021-07-05 02:33:20|142.57|141.07|142.6|141.1|142.6|141.1|142.54|141.04|13
1625452410000|2021-07-05 02:33:30|142.59|141.09|142.58|141.08|142.6|141.1|142.55|141.05|13
1625452420000|2021-07-05 02:33:40|142.59|141.09|142.59|141.09|142.59|141.09|142.52|141.02|14
1625452430000|2021-07-05 02:33:50|142.6|141.1|142.6|141.1|142.61|141.11|142.6|141.1|3
1625452440000|2021-07-05 02:34:00|142.59|141.09|142.54|141.04|142.59|141.09|142.54|141.04|9
1625452450000|2021-07-05 02:34:10|142.53|141.03|142.52|141.02|142.55|141.05|142.51|141.01|13
1625452460000|2021-07-05 02:34:20|142.51|141.01|142.51|141.01|142.52|141.02|142.51|141.01|5
1625452470000|2021-07-05 02:34:30|142.52|141.02|142.48|140.98|142.52|141.02|142.48|140.98|8
1625452480000|2021-07-05 02:34:40|142.49|140.99|142.47|140.97|142.49|140.99|142.46|140.96|6
1625452490000|2021-07-05 02:34:50|142.46|140.96|142.4|140.9|142.47|140.97|142.38|140.88|12
1625452500000|2021-07-05 02:35:00|142.41|140.91|142.49|140.99|142.49|140.99|142.41|140.91|11
1625452510000|2021-07-05 02:35:10|142.48|140.98|142.48|140.98|142.5|141|142.44|140.94|22
1625452520000|2021-07-05 02:35:20|142.51|141.01|142.71|141.21|142.72|141.22|142.51|141.01|16
1625452530000|2021-07-05 02:35:30|142.69|141.19|142.73|141.23|142.74|141.24|142.68|141.18|15
1625452540000|2021-07-05 02:35:40|142.74|141.24|142.76|141.26|142.76|141.26|142.72|141.22|13
1625452550000|2021-07-05 02:35:50|142.74|141.24|142.93|141.43|142.94|141.44|142.73|141.23|9
1625452560000|2021-07-05 02:36:00|142.95|141.45|142.83|141.33|142.95|141.45|142.83|141.33|23
1625452570000|2021-07-05 02:36:10|142.84|141.34|142.83|141.33|142.84|141.34|142.77|141.27|22
1625452580000|2021-07-05 02:36:20|142.84|141.34|142.88|141.38|142.9|141.4|142.83|141.33|13
1625452590000|2021-07-05 02:36:30|142.87|141.37|142.74|141.24|142.88|141.38|142.73|141.23|23
1625452600000|2021-07-05 02:36:40|142.75|141.25|142.8|141.3|142.82|141.32|142.75|141.25|17
1625452610000|2021-07-05 02:36:50|142.79|141.29|142.79|141.29|142.84|141.34|142.77|141.27|15
1625452620000|2021-07-05 02:37:00|142.81|141.31|142.81|141.31|142.81|141.31|142.8|141.3|3
1625452630000|2021-07-05 02:37:10|142.8|141.3|142.8|141.3|142.82|141.32|142.79|141.29|9
1625452640000|2021-07-05 02:37:20|142.81|141.31|142.8|141.3|142.83|141.33|142.79|141.29|8
1625452650000|2021-07-05 02:37:30|142.81|141.31|142.81|141.31|142.83|141.33|142.79|141.29|10
1625452660000|2021-07-05 02:37:40|142.8|141.3|142.76|141.26|142.84|141.34|142.76|141.26|11
1625452670000|2021-07-05 02:37:50|142.75|141.25|142.73|141.23|142.8|141.3|142.72|141.22|14
1625452680000|2021-07-05 02:38:00|142.74|141.24|142.74|141.24|142.75|141.25|142.73|141.23|13
1625452690000|2021-07-05 02:38:10|142.75|141.25|142.74|141.24|142.79|141.29|142.74|141.24|9
1625452700000|2021-07-05 02:38:20|142.73|141.23|142.69|141.19|142.73|141.23|142.69|141.19|4
1625452710000|2021-07-05 02:38:30|142.68|141.18|142.64|141.14|142.69|141.19|142.63|141.13|13
1625452720000|2021-07-05 02:38:40|142.65|141.15|142.68|141.18|142.7|141.2|142.64|141.14|12
1625452730000|2021-07-05 02:38:50|142.69|141.19|142.7|141.2|142.7|141.2|142.67|141.17|6
1625452740000|2021-07-05 02:39:00|142.71|141.21|142.71|141.21|142.72|141.22|142.7|141.2|7
1625452750000|2021-07-05 02:39:10|142.7|141.2|142.74|141.24|142.74|141.24|142.7|141.2|6
1625452760000|2021-07-05 02:39:20|142.73|141.23|142.72|141.22|142.73|141.23|142.71|141.21|7
1625452770000|2021-07-05 02:39:30|142.73|141.23|142.72|141.22|142.73|141.23|142.71|141.21|8
1625452780000|2021-07-05 02:39:40|142.71|141.21|142.74|141.24|142.74|141.24|142.71|141.21|6
1625452790000|2021-07-05 02:39:50|142.73|141.23|142.66|141.16|142.73|141.23|142.66|141.16|9
1625452800000|2021-07-05 02:40:00|142.64|141.14|142.64|141.14|142.64|141.14|142.6|141.1|9
1625452810000|2021-07-05 02:40:10|142.63|141.13|142.63|141.13|142.65|141.15|142.62|141.12|10
1625452820000|2021-07-05 02:40:20|142.62|141.12|142.62|141.12|142.63|141.13|142.62|141.12|5
1625452830000|2021-07-05 02:40:30|142.63|141.13|142.63|141.13|142.63|141.13|142.62|141.12|5
1625452840000|2021-07-05 02:40:40|142.62|141.12|142.62|141.12|142.63|141.13|142.62|141.12|3
1625452850000|2021-07-05 02:40:50|142.61|141.11|142.61|141.11|142.64|141.14|142.61|141.11|9
1625452860000|2021-07-05 02:41:00|142.62|141.12|142.59|141.09|142.63|141.13|142.58|141.08|16
1625452870000|2021-07-05 02:41:10|142.6|141.1|142.57|141.07|142.61|141.11|142.57|141.07|8
1625452880000|2021-07-05 02:41:20|142.56|141.06|142.49|140.99|142.58|141.08|142.49|140.99|13
1625452890000|2021-07-05 02:41:30|142.48|140.98|142.48|140.98|142.49|140.99|142.46|140.96|12
1625452900000|2021-07-05 02:41:40|142.47|140.97|142.45|140.95|142.48|140.98|142.44|140.94|8
1625452910000|2021-07-05 02:41:50|142.44|140.94|142.44|140.94|142.45|140.95|142.44|140.94|9
1625452920000|2021-07-05 02:42:00|142.45|140.95|142.41|140.91|142.45|140.95|142.41|140.91|7
1625452930000|2021-07-05 02:42:10|142.4|140.9|142.47|140.97|142.49|140.99|142.4|140.9|17
1625452940000|2021-07-05 02:42:20|142.48|140.98|142.45|140.95|142.48|140.98|142.45|140.95|4
1625452950000|2021-07-05 02:42:30|142.46|140.96|142.42|140.92|142.46|140.96|142.42|140.92|7
1625452960000|2021-07-05 02:42:40|142.41|140.91|142.46|140.96|142.47|140.97|142.41|140.91|18
1625452970000|2021-07-05 02:42:50|142.47|140.97|142.46|140.96|142.5|141|142.46|140.96|12
1625452980000|2021-07-05 02:43:00|142.47|140.97|142.43|140.93|142.47|140.97|142.42|140.92|11
1625452990000|2021-07-05 02:43:10|142.44|140.94|142.42|140.92|142.44|140.94|142.41|140.91|8
1625453000000|2021-07-05 02:43:20|142.41|140.91|142.43|140.93|142.44|140.94|142.4|140.9|11
1625453010000|2021-07-05 02:43:30|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|4
1625453020000|2021-07-05 02:43:40|142.42|140.92|142.46|140.96|142.46|140.96|142.4|140.9|13
1625453030000|2021-07-05 02:43:50|142.44|140.94|142.42|140.92|142.44|140.94|142.42|140.92|5
1625453040000|2021-07-05 02:44:00|142.41|140.91|142.42|140.92|142.43|140.93|142.41|140.91|4
1625453050000|2021-07-05 02:44:10|142.43|140.93|142.41|140.91|142.43|140.93|142.4|140.9|8
1625453060000|2021-07-05 02:44:20|142.4|140.9|142.4|140.9|142.43|140.93|142.39|140.89|10
1625453070000|2021-07-05 02:44:30|142.41|140.91|142.42|140.92|142.42|140.92|142.4|140.9|7
1625453080000|2021-07-05 02:44:40|142.39|140.89|142.41|140.91|142.44|140.94|142.39|140.89|13
1625453090000|2021-07-05 02:44:50|142.42|140.92|142.41|140.91|142.46|140.96|142.4|140.9|10
1625453100000|2021-07-05 02:45:00|142.39|140.89|142.38|140.88|142.41|140.91|142.38|140.88|8
1625453110000|2021-07-05 02:45:10|142.37|140.87|142.34|140.84|142.38|140.88|142.34|140.84|11
1625453120000|2021-07-05 02:45:20|142.35|140.85|142.35|140.85|142.36|140.86|142.33|140.83|15
1625453130000|2021-07-05 02:45:30|142.34|140.84|142.27|140.77|142.34|140.84|142.27|140.77|12
1625453140000|2021-07-05 02:45:40|142.25|140.75|142.27|140.77|142.27|140.77|142.25|140.75|5
1625453150000|2021-07-05 02:45:50|142.26|140.76|142.27|140.77|142.27|140.77|142.26|140.76|4
1625453160000|2021-07-05 02:46:00|142.26|140.76|142.24|140.74|142.26|140.76|142.24|140.74|3
1625453170000|2021-07-05 02:46:10|142.26|140.76|142.28|140.78|142.29|140.79|142.25|140.75|11
1625453180000|2021-07-05 02:46:20|142.27|140.77|142.27|140.77|142.28|140.78|142.26|140.76|6
1625453190000|2021-07-05 02:46:30|142.25|140.75|142.23|140.73|142.25|140.75|142.23|140.73|7
1625453200000|2021-07-05 02:46:40|142.22|140.72|142.22|140.72|142.24|140.74|142.22|140.72|7
1625453210000|2021-07-05 02:46:50|142.24|140.74|142.24|140.74|142.24|140.74|142.23|140.73|3
1625453220000|2021-07-05 02:47:00|142.22|140.72|142.22|140.72|142.24|140.74|142.22|140.72|3
1625453230000|2021-07-05 02:47:10|142.23|140.73|142.2|140.7|142.23|140.73|142.2|140.7|6
1625453240000|2021-07-05 02:47:20|142.19|140.69|142.16|140.66|142.2|140.7|142.16|140.66|7
1625453250000|2021-07-05 02:47:30|142.15|140.65|142.09|140.59|142.16|140.66|142.09|140.59|11
1625453260000|2021-07-05 02:47:40|142.08|140.58|141.98|140.48|142.08|140.58|141.98|140.48|12
1625453270000|2021-07-05 02:47:50|141.99|140.49|142.07|140.57|142.07|140.57|141.98|140.48|12
1625453280000|2021-07-05 02:48:00|142.06|140.56|141.76|140.26|142.06|140.56|141.76|140.26|17
1625453290000|2021-07-05 02:48:10|141.8|140.3|141.98|140.48|141.99|140.49|141.8|140.3|24
1625453300000|2021-07-05 02:48:20|141.96|140.46|142.01|140.51|142.03|140.53|141.96|140.46|16
1625453310000|2021-07-05 02:48:30|142.02|140.52|142.14|140.64|142.14|140.64|142|140.5|15
1625453320000|2021-07-05 02:48:40|142.08|140.58|142.13|140.63|142.17|140.67|142.08|140.58|18
1625453330000|2021-07-05 02:48:50|142.14|140.64|142.09|140.59|142.18|140.68|142.09|140.59|17
1625453340000|2021-07-05 02:49:00|142.1|140.6|141.99|140.49|142.11|140.61|141.97|140.47|21
1625453350000|2021-07-05 02:49:10|142|140.5|142.02|140.52|142.02|140.52|141.97|140.47|16
1625453360000|2021-07-05 02:49:20|142.07|140.57|142.07|140.57|142.08|140.58|142.03|140.53|18
1625453370000|2021-07-05 02:49:30|142.08|140.58|142.17|140.67|142.17|140.67|142.06|140.56|13
1625453380000|2021-07-05 02:49:40|142.19|140.69|142.23|140.73|142.25|140.75|142.19|140.69|17
1625453390000|2021-07-05 02:49:50|142.27|140.77|142.21|140.71|142.27|140.77|142.21|140.71|16
1625453400000|2021-07-05 02:50:00|142.22|140.72|142.13|140.63|142.24|140.74|142.13|140.63|19
1625453410000|2021-07-05 02:50:10|142.14|140.64|142.23|140.73|142.24|140.74|142.11|140.61|16
1625453420000|2021-07-05 02:50:20|142.24|140.74|142.34|140.84|142.35|140.85|142.23|140.73|16
1625453430000|2021-07-05 02:50:30|142.32|140.82|142.3|140.8|142.34|140.84|142.3|140.8|10
1625453440000|2021-07-05 02:50:40|142.31|140.81|142.25|140.75|142.37|140.87|142.24|140.74|17
1625453450000|2021-07-05 02:50:50|142.27|140.77|142.22|140.72|142.27|140.77|142.2|140.7|15
1625453460000|2021-07-05 02:51:00|142.21|140.71|142.07|140.57|142.22|140.72|142.07|140.57|13
1625453470000|2021-07-05 02:51:10|142.09|140.59|142.1|140.6|142.17|140.67|142.08|140.58|14
1625453480000|2021-07-05 02:51:20|142.12|140.62|142.09|140.59|142.15|140.65|142.09|140.59|12
1625453490000|2021-07-05 02:51:30|142.08|140.58|141.99|140.49|142.08|140.58|141.99|140.49|13
1625453500000|2021-07-05 02:51:40|141.98|140.48|142.07|140.57|142.07|140.57|141.98|140.48|13
1625453510000|2021-07-05 02:51:50|142.06|140.56|142.05|140.55|142.07|140.57|142.05|140.55|12
1625453520000|2021-07-05 02:52:00|142.07|140.57|141.89|140.39|142.07|140.57|141.89|140.39|15
1625453530000|2021-07-05 02:52:10|141.88|140.38|141.87|140.37|141.91|140.41|141.87|140.37|12
1625453540000|2021-07-05 02:52:20|141.86|140.36|141.88|140.38|141.9|140.4|141.85|140.35|13
1625453550000|2021-07-05 02:52:30|141.87|140.37|141.8|140.3|141.87|140.37|141.79|140.29|20
1625453560000|2021-07-05 02:52:40|141.81|140.31|141.82|140.32|141.87|140.37|141.79|140.29|19
1625453570000|2021-07-05 02:52:50|141.83|140.33|141.84|140.34|141.85|140.35|141.83|140.33|4
1625453580000|2021-07-05 02:53:00|141.83|140.33|141.97|140.47|142.01|140.51|141.83|140.33|15
1625453590000|2021-07-05 02:53:10|141.98|140.48|141.99|140.49|141.99|140.49|141.96|140.46|5
1625453600000|2021-07-05 02:53:20|142.01|140.51|141.98|140.48|142.01|140.51|141.97|140.47|7
1625453610000|2021-07-05 02:53:30|141.99|140.49|141.97|140.47|141.99|140.49|141.95|140.45|10
1625453620000|2021-07-05 02:53:40|141.98|140.48|141.87|140.37|142.01|140.51|141.87|140.37|19
1625453630000|2021-07-05 02:53:50|141.88|140.38|141.83|140.33|141.88|140.38|141.81|140.31|14
1625453640000|2021-07-05 02:54:00|141.82|140.32|141.87|140.37|141.87|140.37|141.82|140.32|16
1625453650000|2021-07-05 02:54:10|141.88|140.38|141.84|140.34|141.88|140.38|141.77|140.27|19
1625453660000|2021-07-05 02:54:20|141.83|140.33|141.89|140.39|141.89|140.39|141.83|140.33|15
1625453670000|2021-07-05 02:54:30|141.88|140.38|141.92|140.42|141.92|140.42|141.85|140.35|12
1625453680000|2021-07-05 02:54:40|141.91|140.41|141.84|140.34|141.92|140.42|141.84|140.34|11
1625453690000|2021-07-05 02:54:50|141.85|140.35|141.86|140.36|141.86|140.36|141.81|140.31|10
1625453700000|2021-07-05 02:55:00|141.85|140.35|141.87|140.37|141.87|140.37|141.85|140.35|7
1625453710000|2021-07-05 02:55:10|141.86|140.36|141.83|140.33|141.87|140.37|141.77|140.27|21
1625453720000|2021-07-05 02:55:20|141.82|140.32|141.81|140.31|141.83|140.33|141.77|140.27|17
1625453730000|2021-07-05 02:55:30|141.82|140.32|141.88|140.38|141.88|140.38|141.8|140.3|14
1625453740000|2021-07-05 02:55:40|141.87|140.37|141.91|140.41|141.92|140.42|141.85|140.35|11
1625453750000|2021-07-05 02:55:50|141.92|140.42|141.97|140.47|142|140.5|141.91|140.41|16
1625453760000|2021-07-05 02:56:00|141.96|140.46|141.96|140.46|141.98|140.48|141.96|140.46|9
1625453770000|2021-07-05 02:56:10|141.95|140.45|141.99|140.49|141.99|140.49|141.95|140.45|9
1625453780000|2021-07-05 02:56:20|142.04|140.54|142.12|140.62|142.13|140.63|142.04|140.54|14
1625453790000|2021-07-05 02:56:30|142.11|140.61|142.12|140.62|142.13|140.63|142.1|140.6|10
1625453800000|2021-07-05 02:56:40|142.13|140.63|142.2|140.7|142.23|140.73|142.13|140.63|15
1625453810000|2021-07-05 02:56:50|142.21|140.71|142.22|140.72|142.26|140.76|142.2|140.7|15
1625453820000|2021-07-05 02:57:00|142.2|140.7|142.19|140.69|142.2|140.7|142.19|140.69|6
1625453830000|2021-07-05 02:57:10|142.18|140.68|142.2|140.7|142.23|140.73|142.18|140.68|8
1625453840000|2021-07-05 02:57:20|142.21|140.71|142.23|140.73|142.25|140.75|142.21|140.71|8
1625453850000|2021-07-05 02:57:30|142.25|140.75|142.24|140.74|142.25|140.75|142.23|140.73|3
1625453860000|2021-07-05 02:57:40|142.25|140.75|142.26|140.76|142.27|140.77|142.25|140.75|6
1625453870000|2021-07-05 02:57:50|142.25|140.75|142.22|140.72|142.26|140.76|142.22|140.72|14
1625453880000|2021-07-05 02:58:00|142.23|140.73|142.28|140.78|142.28|140.78|142.22|140.72|11
1625453890000|2021-07-05 02:58:10|142.26|140.76|142.26|140.76|142.27|140.77|142.25|140.75|14
1625453900000|2021-07-05 02:58:20|142.27|140.77|142.26|140.76|142.29|140.79|142.24|140.74|12
1625453910000|2021-07-05 02:58:30|142.25|140.75|142.25|140.75|142.25|140.75|142.22|140.72|7
1625453920000|2021-07-05 02:58:40|142.29|140.79|142.31|140.81|142.32|140.82|142.26|140.76|9
1625453930000|2021-07-05 02:58:50|142.3|140.8|142.31|140.81|142.31|140.81|142.29|140.79|6
1625453940000|2021-07-05 02:59:00|142.29|140.79|142.31|140.81|142.31|140.81|142.29|140.79|4
1625453950000|2021-07-05 02:59:10|142.29|140.79|142.26|140.76|142.3|140.8|142.26|140.76|4
1625453960000|2021-07-05 02:59:20|142.27|140.77|142.26|140.76|142.27|140.77|142.24|140.74|11
1625453970000|2021-07-05 02:59:30|142.27|140.77|142.28|140.78|142.29|140.79|142.25|140.75|6
1625453980000|2021-07-05 02:59:40|142.29|140.79|142.32|140.82|142.32|140.82|142.28|140.78|10
1625453990000|2021-07-05 02:59:50|142.33|140.83|142.45|140.95|142.45|140.95|142.33|140.83|20
1625454000000|2021-07-05 03:00:00|142.46|140.96|142.19|140.69|142.46|140.96|142.19|140.69|26
1625454010000|2021-07-05 03:00:10|142.18|140.68|142.03|140.53|142.18|140.68|142.03|140.53|13
1625454020000|2021-07-05 03:00:20|141.99|140.49|142.02|140.52|142.03|140.53|141.96|140.46|9
1625454030000|2021-07-05 03:00:30|142.03|140.53|141.92|140.42|142.03|140.53|141.92|140.42|12
1625454040000|2021-07-05 03:00:40|141.95|140.45|141.92|140.42|142.02|140.52|141.92|140.42|16
1625454050000|2021-07-05 03:00:50|141.91|140.41|141.79|140.29|141.91|140.41|141.79|140.29|18
1625454060000|2021-07-05 03:01:00|141.8|140.3|141.89|140.39|141.89|140.39|141.8|140.3|12
1625454070000|2021-07-05 03:01:10|141.91|140.41|141.94|140.44|141.94|140.44|141.9|140.4|6
1625454080000|2021-07-05 03:01:20|141.95|140.45|141.93|140.43|141.97|140.47|141.93|140.43|7
1625454090000|2021-07-05 03:01:30|141.94|140.44|141.91|140.41|141.95|140.45|141.91|140.41|9
1625454100000|2021-07-05 03:01:40|141.92|140.42|141.91|140.41|141.93|140.43|141.9|140.4|9
1625454110000|2021-07-05 03:01:50|141.9|140.4|141.92|140.42|141.93|140.43|141.9|140.4|7
1625454120000|2021-07-05 03:02:00|141.91|140.41|141.84|140.34|141.92|140.42|141.83|140.33|16
1625454130000|2021-07-05 03:02:10|141.83|140.33|141.84|140.34|141.87|140.37|141.8|140.3|16
1625454140000|2021-07-05 03:02:20|141.85|140.35|141.8|140.3|141.85|140.35|141.8|140.3|8
1625454150000|2021-07-05 03:02:30|141.81|140.31|141.76|140.26|141.83|140.33|141.76|140.26|11
1625454160000|2021-07-05 03:02:40|141.77|140.27|141.77|140.27|141.82|140.32|141.76|140.26|16
1625454170000|2021-07-05 03:02:50|141.78|140.28|141.76|140.26|141.78|140.28|141.75|140.25|13
1625454180000|2021-07-05 03:03:00|141.75|140.25|141.68|140.18|141.75|140.25|141.68|140.18|11
1625454190000|2021-07-05 03:03:10|141.66|140.16|141.56|140.06|141.66|140.16|141.56|140.06|12
1625454200000|2021-07-05 03:03:20|141.55|140.05|141.68|140.18|141.7|140.2|141.53|140.03|17
1625454210000|2021-07-05 03:03:30|141.67|140.17|141.61|140.11|141.67|140.17|141.58|140.08|14
1625454220000|2021-07-05 03:03:40|141.6|140.1|141.71|140.21|141.71|140.21|141.6|140.1|16
1625454230000|2021-07-05 03:03:50|141.7|140.2|141.74|140.24|141.77|140.27|141.69|140.19|14
1625454240000|2021-07-05 03:04:00|141.73|140.23|141.8|140.3|141.81|140.31|141.73|140.23|10
1625454250000|2021-07-05 03:04:10|141.79|140.29|141.82|140.32|141.84|140.34|141.79|140.29|10
1625454260000|2021-07-05 03:04:20|141.84|140.34|141.89|140.39|141.9|140.4|141.82|140.32|10
1625454270000|2021-07-05 03:04:30|141.95|140.45|142.01|140.51|142.07|140.57|141.94|140.44|19
1625454280000|2021-07-05 03:04:40|142|140.5|141.98|140.48|142.02|140.52|141.93|140.43|18
1625454290000|2021-07-05 03:04:50|141.96|140.46|142|140.5|142.01|140.51|141.96|140.46|11
1625454300000|2021-07-05 03:05:00|142.01|140.51|142.06|140.56|142.07|140.57|141.99|140.49|14
1625454310000|2021-07-05 03:05:10|142.07|140.57|142.06|140.56|142.07|140.57|142.03|140.53|13
1625454320000|2021-07-05 03:05:20|142.07|140.57|142.15|140.65|142.16|140.66|142.06|140.56|13
1625454330000|2021-07-05 03:05:30|142.16|140.66|142.3|140.8|142.3|140.8|142.14|140.64|19
1625454340000|2021-07-05 03:05:40|142.31|140.81|142.32|140.82|142.32|140.82|142.27|140.77|13
1625454350000|2021-07-05 03:05:50|142.31|140.81|142.3|140.8|142.31|140.81|142.28|140.78|13
1625454360000|2021-07-05 03:06:00|142.31|140.81|142.31|140.81|142.32|140.82|142.29|140.79|14
1625454370000|2021-07-05 03:06:10|142.33|140.83|142.4|140.9|142.4|140.9|142.32|140.82|20
1625454380000|2021-07-05 03:06:20|142.39|140.89|142.47|140.97|142.47|140.97|142.38|140.88|8
1625454390000|2021-07-05 03:06:30|142.46|140.96|142.38|140.88|142.46|140.96|142.38|140.88|15
1625454400000|2021-07-05 03:06:40|142.37|140.87|142.48|140.98|142.48|140.98|142.37|140.87|22
1625454410000|2021-07-05 03:06:50|142.47|140.97|142.48|140.98|142.49|140.99|142.46|140.96|11
1625454420000|2021-07-05 03:07:00|142.49|140.99|142.48|140.98|142.49|140.99|142.48|140.98|8
1625454430000|2021-07-05 03:07:10|142.46|140.96|142.52|141.02|142.53|141.03|142.45|140.95|15
1625454440000|2021-07-05 03:07:20|142.51|141.01|142.71|141.21|142.71|141.21|142.51|141.01|17
1625454450000|2021-07-05 03:07:30|142.7|141.2|142.69|141.19|142.74|141.24|142.67|141.17|20
1625454460000|2021-07-05 03:07:40|142.71|141.21|142.72|141.22|142.75|141.25|142.71|141.21|15
1625454470000|2021-07-05 03:07:50|142.73|141.23|142.72|141.22|142.73|141.23|142.67|141.17|13
1625454480000|2021-07-05 03:08:00|142.7|141.2|142.71|141.21|142.71|141.21|142.65|141.15|15
1625454490000|2021-07-05 03:08:10|142.72|141.22|142.72|141.22|142.73|141.23|142.71|141.21|12
1625454500000|2021-07-05 03:08:20|142.71|141.21|142.75|141.25|142.77|141.27|142.7|141.2|16
1625454510000|2021-07-05 03:08:30|142.77|141.27|142.77|141.27|142.82|141.32|142.77|141.27|18
1625454520000|2021-07-05 03:08:40|142.78|141.28|142.78|141.28|142.8|141.3|142.77|141.27|13
1625454530000|2021-07-05 03:08:50|142.8|141.3|142.68|141.18|142.8|141.3|142.68|141.18|14
1625454540000|2021-07-05 03:09:00|142.69|141.19|142.61|141.11|142.69|141.19|142.6|141.1|16
1625454550000|2021-07-05 03:09:10|142.62|141.12|142.64|141.14|142.65|141.15|142.6|141.1|12
1625454560000|2021-07-05 03:09:20|142.66|141.16|142.65|141.15|142.67|141.17|142.64|141.14|10
1625454570000|2021-07-05 03:09:30|142.66|141.16|142.7|141.2|142.71|141.21|142.66|141.16|12
1625454580000|2021-07-05 03:09:40|142.69|141.19|142.75|141.25|142.75|141.25|142.69|141.19|9
1625454590000|2021-07-05 03:09:50|142.74|141.24|142.72|141.22|142.74|141.24|142.72|141.22|12
1625454600000|2021-07-05 03:10:00|142.71|141.21|142.56|141.06|142.71|141.21|142.56|141.06|21
1625454610000|2021-07-05 03:10:10|142.55|141.05|142.44|140.94|142.56|141.06|142.44|140.94|15
1625454620000|2021-07-05 03:10:20|142.43|140.93|142.4|140.9|142.45|140.95|142.4|140.9|20
1625454630000|2021-07-05 03:10:30|142.41|140.91|142.39|140.89|142.41|140.91|142.39|140.89|5
1625454640000|2021-07-05 03:10:40|142.4|140.9|142.4|140.9|142.41|140.91|142.39|140.89|7
1625454650000|2021-07-05 03:10:50|142.41|140.91|142.48|140.98|142.51|141.01|142.41|140.91|15
1625454660000|2021-07-05 03:11:00|142.49|140.99|142.49|140.99|142.49|140.99|142.47|140.97|7
1625454670000|2021-07-05 03:11:10|142.46|140.96|142.46|140.96|142.48|140.98|142.45|140.95|6
1625454680000|2021-07-05 03:11:20|142.45|140.95|142.38|140.88|142.45|140.95|142.38|140.88|12
1625454690000|2021-07-05 03:11:30|142.39|140.89|142.36|140.86|142.4|140.9|142.35|140.85|16
1625454700000|2021-07-05 03:11:40|142.35|140.85|142.34|140.84|142.36|140.86|142.34|140.84|10
1625454710000|2021-07-05 03:11:50|142.33|140.83|142.3|140.8|142.33|140.83|142.29|140.79|6
1625454720000|2021-07-05 03:12:00|142.31|140.81|142.35|140.85|142.38|140.88|142.3|140.8|14
1625454730000|2021-07-05 03:12:10|142.34|140.84|142.35|140.85|142.35|140.85|142.34|140.84|4
1625454740000|2021-07-05 03:12:20|142.36|140.86|142.39|140.89|142.39|140.89|142.36|140.86|6
1625454750000|2021-07-05 03:12:30|142.4|140.9|142.33|140.83|142.4|140.9|142.33|140.83|14
1625454760000|2021-07-05 03:12:40|142.32|140.82|142.36|140.86|142.39|140.89|142.32|140.82|19
1625454770000|2021-07-05 03:12:50|142.37|140.87|142.37|140.87|142.39|140.89|142.37|140.87|7
1625454780000|2021-07-05 03:13:00|142.36|140.86|142.37|140.87|142.37|140.87|142.36|140.86|4
1625454790000|2021-07-05 03:13:10|142.38|140.88|142.39|140.89|142.43|140.93|142.38|140.88|7
1625454800000|2021-07-05 03:13:20|142.41|140.91|142.39|140.89|142.42|140.92|142.37|140.87|9
1625454810000|2021-07-05 03:13:30|142.38|140.88|142.37|140.87|142.39|140.89|142.36|140.86|8
1625454820000|2021-07-05 03:13:40|142.36|140.86|142.35|140.85|142.36|140.86|142.35|140.85|2
1625454830000|2021-07-05 03:13:50|142.36|140.86|142.36|140.86|142.37|140.87|142.35|140.85|7
1625454840000|2021-07-05 03:14:00|142.35|140.85|142.45|140.95|142.45|140.95|142.35|140.85|9
1625454850000|2021-07-05 03:14:10|142.44|140.94|142.48|140.98|142.48|140.98|142.44|140.94|10
1625454860000|2021-07-05 03:14:20|142.47|140.97|142.56|141.06|142.56|141.06|142.47|140.97|10
1625454870000|2021-07-05 03:14:30|142.57|141.07|142.57|141.07|142.58|141.08|142.55|141.05|10
1625454880000|2021-07-05 03:14:40|142.56|141.06|142.63|141.13|142.67|141.17|142.56|141.06|12
1625454890000|2021-07-05 03:14:50|142.67|141.17|142.68|141.18|142.69|141.19|142.62|141.12|13
1625454900000|2021-07-05 03:15:00|142.69|141.19|142.56|141.06|142.69|141.19|142.56|141.06|10
1625454910000|2021-07-05 03:15:10|142.57|141.07|142.6|141.1|142.6|141.1|142.55|141.05|18
1625454920000|2021-07-05 03:15:20|142.59|141.09|142.65|141.15|142.65|141.15|142.59|141.09|12
1625454930000|2021-07-05 03:15:30|142.64|141.14|142.64|141.14|142.64|141.14|142.63|141.13|7
1625454940000|2021-07-05 03:15:40|142.65|141.15|142.64|141.14|142.69|141.19|142.62|141.12|11
1625454950000|2021-07-05 03:15:50|142.65|141.15|142.62|141.12|142.65|141.15|142.62|141.12|12
1625454960000|2021-07-05 03:16:00|142.63|141.13|142.64|141.14|142.65|141.15|142.62|141.12|5
1625454970000|2021-07-05 03:16:10|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|5
1625454980000|2021-07-05 03:16:20|142.62|141.12|142.62|141.12|142.62|141.12|142.61|141.11|3
1625454990000|2021-07-05 03:16:30|142.61|141.11|142.57|141.07|142.62|141.12|142.56|141.06|11
1625455000000|2021-07-05 03:16:40|142.58|141.08|142.58|141.08|142.62|141.12|142.58|141.08|9
1625455010000|2021-07-05 03:16:50|142.59|141.09|142.59|141.09|142.59|141.09|142.57|141.07|7
1625455020000|2021-07-05 03:17:00|142.58|141.08|142.59|141.09|142.61|141.11|142.57|141.07|14
1625455030000|2021-07-05 03:17:10|142.58|141.08|142.63|141.13|142.63|141.13|142.57|141.07|12
1625455040000|2021-07-05 03:17:20|142.62|141.12|142.62|141.12|142.63|141.13|142.58|141.08|16
1625455050000|2021-07-05 03:17:30|142.59|141.09|142.61|141.11|142.65|141.15|142.59|141.09|10
1625455060000|2021-07-05 03:17:40|142.63|141.13|142.63|141.13|142.64|141.14|142.61|141.11|17
1625455070000|2021-07-05 03:17:50|142.62|141.12|142.65|141.15|142.66|141.16|142.61|141.11|10
1625455080000|2021-07-05 03:18:00|142.67|141.17|142.71|141.21|142.72|141.22|142.67|141.17|16
1625455090000|2021-07-05 03:18:10|142.73|141.23|142.78|141.28|142.83|141.33|142.73|141.23|14
1625455100000|2021-07-05 03:18:20|142.75|141.25|142.8|141.3|142.83|141.33|142.73|141.23|11
1625455110000|2021-07-05 03:18:30|142.81|141.31|142.87|141.37|142.87|141.37|142.81|141.31|12
1625455120000|2021-07-05 03:18:40|142.85|141.35|142.84|141.34|142.86|141.36|142.82|141.32|13
1625455130000|2021-07-05 03:18:50|142.85|141.35|142.87|141.37|142.87|141.37|142.83|141.33|11
1625455140000|2021-07-05 03:19:00|142.86|141.36|142.85|141.35|142.87|141.37|142.84|141.34|10
1625455150000|2021-07-05 03:19:10|142.84|141.34|142.79|141.29|142.86|141.36|142.79|141.29|11
1625455160000|2021-07-05 03:19:20|142.78|141.28|142.79|141.29|142.79|141.29|142.78|141.28|8
1625455170000|2021-07-05 03:19:30|142.77|141.27|142.8|141.3|142.81|141.31|142.77|141.27|7
1625455180000|2021-07-05 03:19:40|142.81|141.31|142.9|141.4|142.93|141.43|142.81|141.31|16
1625455190000|2021-07-05 03:19:50|142.88|141.38|142.97|141.47|142.97|141.47|142.88|141.38|17
1625455200000|2021-07-05 03:20:00|142.94|141.44|142.93|141.43|142.97|141.47|142.93|141.43|12
1625455210000|2021-07-05 03:20:10|142.94|141.44|142.9|141.4|142.94|141.44|142.85|141.35|17
1625455220000|2021-07-05 03:20:20|142.89|141.39|142.85|141.35|142.89|141.39|142.85|141.35|7
1625455230000|2021-07-05 03:20:30|142.84|141.34|142.84|141.34|142.85|141.35|142.84|141.34|3
1625455240000|2021-07-05 03:20:40|142.85|141.35|142.87|141.37|142.87|141.37|142.84|141.34|5
1625455250000|2021-07-05 03:20:50|142.86|141.36|142.87|141.37|142.88|141.38|142.86|141.36|18
1625455260000|2021-07-05 03:21:00|142.88|141.38|142.85|141.35|142.89|141.39|142.85|141.35|11
1625455270000|2021-07-05 03:21:10|142.84|141.34|142.84|141.34|142.86|141.36|142.84|141.34|11
1625455280000|2021-07-05 03:21:20|142.83|141.33|142.84|141.34|142.85|141.35|142.82|141.32|7
1625455290000|2021-07-05 03:21:30|142.83|141.33|142.81|141.31|142.83|141.33|142.8|141.3|9
1625455300000|2021-07-05 03:21:40|142.82|141.32|142.81|141.31|142.82|141.32|142.81|141.31|4
1625455310000|2021-07-05 03:21:50|142.8|141.3|142.79|141.29|142.81|141.31|142.79|141.29|6
1625455320000|2021-07-05 03:22:00|142.78|141.28|142.75|141.25|142.78|141.28|142.75|141.25|4
1625455330000|2021-07-05 03:22:10|142.74|141.24|142.7|141.2|142.74|141.24|142.68|141.18|10
1625455340000|2021-07-05 03:22:20|142.69|141.19|142.7|141.2|142.7|141.2|142.68|141.18|8
1625455350000|2021-07-05 03:22:30|142.69|141.19|142.67|141.17|142.7|141.2|142.66|141.16|14
1625455360000|2021-07-05 03:22:40|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|6
1625455370000|2021-07-05 03:22:50|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|4
1625455380000|2021-07-05 03:23:00|142.68|141.18|142.66|141.16|142.68|141.18|142.66|141.16|5
1625455390000|2021-07-05 03:23:10|142.67|141.17|142.77|141.27|142.79|141.29|142.67|141.17|14
1625455400000|2021-07-05 03:23:20|142.78|141.28|142.77|141.27|142.79|141.29|142.76|141.26|10
1625455410000|2021-07-05 03:23:30|142.76|141.26|142.8|141.3|142.81|141.31|142.76|141.26|16
1625455420000|2021-07-05 03:23:40|142.81|141.31|142.77|141.27|142.81|141.31|142.77|141.27|11
1625455430000|2021-07-05 03:23:50|142.75|141.25|142.68|141.18|142.75|141.25|142.67|141.17|12
1625455440000|2021-07-05 03:24:00|142.69|141.19|142.7|141.2|142.71|141.21|142.69|141.19|6
1625455450000|2021-07-05 03:24:10|142.69|141.19|142.76|141.26|142.76|141.26|142.68|141.18|7
1625455460000|2021-07-05 03:24:20|142.75|141.25|142.73|141.23|142.76|141.26|142.71|141.21|10
1625455470000|2021-07-05 03:24:30|142.72|141.22|142.7|141.2|142.74|141.24|142.7|141.2|12
1625455480000|2021-07-05 03:24:40|142.71|141.21|142.7|141.2|142.74|141.24|142.7|141.2|14
1625455490000|2021-07-05 03:24:50|142.69|141.19|142.66|141.16|142.71|141.21|142.66|141.16|11
1625455500000|2021-07-05 03:25:00|142.65|141.15|142.54|141.04|142.65|141.15|142.54|141.04|15
1625455510000|2021-07-05 03:25:10|142.53|141.03|142.48|140.98|142.57|141.07|142.48|140.98|15
1625455520000|2021-07-05 03:25:20|142.47|140.97|142.38|140.88|142.47|140.97|142.38|140.88|8
1625455530000|2021-07-05 03:25:30|142.39|140.89|142.42|140.92|142.44|140.94|142.39|140.89|15
1625455540000|2021-07-05 03:25:40|142.41|140.91|142.44|140.94|142.46|140.96|142.4|140.9|9
1625455550000|2021-07-05 03:25:50|142.45|140.95|142.4|140.9|142.45|140.95|142.4|140.9|8
1625455560000|2021-07-05 03:26:00|142.38|140.88|142.33|140.83|142.4|140.9|142.33|140.83|11
1625455570000|2021-07-05 03:26:10|142.32|140.82|142.3|140.8|142.33|140.83|142.29|140.79|9
1625455580000|2021-07-05 03:26:20|142.31|140.81|142.3|140.8|142.31|140.81|142.29|140.79|10
1625455590000|2021-07-05 03:26:30|142.31|140.81|142.28|140.78|142.31|140.81|142.28|140.78|7
1625455600000|2021-07-05 03:26:40|142.27|140.77|142.28|140.78|142.29|140.79|142.27|140.77|8
1625455610000|2021-07-05 03:26:50|142.27|140.77|142.25|140.75|142.27|140.77|142.25|140.75|3
1625455620000|2021-07-05 03:27:00|142.24|140.74|142.24|140.74|142.26|140.76|142.24|140.74|5
1625455630000|2021-07-05 03:27:10|142.25|140.75|142.16|140.66|142.26|140.76|142.16|140.66|7
1625455640000|2021-07-05 03:27:20|142.15|140.65|142.13|140.63|142.18|140.68|142.13|140.63|7
1625455650000|2021-07-05 03:27:30|142.14|140.64|142.11|140.61|142.15|140.65|142.11|140.61|14
1625455660000|2021-07-05 03:27:40|142.12|140.62|142.16|140.66|142.16|140.66|142.11|140.61|16
1625455670000|2021-07-05 03:27:50|142.17|140.67|142.16|140.66|142.19|140.69|142.16|140.66|9
1625455680000|2021-07-05 03:28:00|142.15|140.65|142.11|140.61|142.15|140.65|142.1|140.6|10
1625455690000|2021-07-05 03:28:10|142.08|140.58|142.12|140.62|142.14|140.64|142.06|140.56|15
1625455700000|2021-07-05 03:28:20|142.1|140.6|142.15|140.65|142.16|140.66|142.1|140.6|10
1625455710000|2021-07-05 03:28:30|142.14|140.64|142.07|140.57|142.14|140.64|142.06|140.56|11
1625455720000|2021-07-05 03:28:40|142.05|140.55|142.05|140.55|142.06|140.56|142.02|140.52|5
1625455730000|2021-07-05 03:28:50|142.03|140.53|142.06|140.56|142.06|140.56|142.03|140.53|6
1625455740000|2021-07-05 03:29:00|142.05|140.55|142.04|140.54|142.06|140.56|142.04|140.54|5
1625455770000|2021-07-05 03:29:30|142.05|140.55|142.16|140.66|142.16|140.66|142.04|140.54|8
1625455780000|2021-07-05 03:29:40|142.15|140.65|142.27|140.77|142.29|140.79|142.15|140.65|14
1625455790000|2021-07-05 03:29:50|142.29|140.79|142.3|140.8|142.31|140.81|142.29|140.79|11
1625455800000|2021-07-05 03:30:00|142.31|140.81|142.12|140.62|142.31|140.81|142.12|140.62|15
1625455810000|2021-07-05 03:30:10|142.11|140.61|142.07|140.57|142.11|140.61|142.07|140.57|12
1625455820000|2021-07-05 03:30:20|142.05|140.55|142.03|140.53|142.05|140.55|141.98|140.48|26
1625455830000|2021-07-05 03:30:30|142.01|140.51|141.96|140.46|142.03|140.53|141.96|140.46|14
1625455840000|2021-07-05 03:30:40|141.95|140.45|141.95|140.45|141.96|140.46|141.94|140.44|8
1625455850000|2021-07-05 03:30:50|141.94|140.44|141.96|140.46|141.98|140.48|141.94|140.44|7
1625455860000|2021-07-05 03:31:00|141.97|140.47|141.97|140.47|141.97|140.47|141.96|140.46|5
1625455870000|2021-07-05 03:31:10|141.96|140.46|141.95|140.45|141.97|140.47|141.95|140.45|8
1625455880000|2021-07-05 03:31:20|141.97|140.47|141.94|140.44|141.97|140.47|141.94|140.44|4
1625455890000|2021-07-05 03:31:30|141.93|140.43|141.94|140.44|141.94|140.44|141.93|140.43|4
1625455900000|2021-07-05 03:31:40|141.93|140.43|141.89|140.39|141.93|140.43|141.89|140.39|8
1625455910000|2021-07-05 03:31:50|141.88|140.38|141.86|140.36|141.89|140.39|141.86|140.36|11
1625455920000|2021-07-05 03:32:00|141.87|140.37|141.89|140.39|141.9|140.4|141.87|140.37|12
1625455930000|2021-07-05 03:32:10|141.88|140.38|141.85|140.35|141.89|140.39|141.85|140.35|5
1625455940000|2021-07-05 03:32:20|141.84|140.34|141.81|140.31|141.85|140.35|141.8|140.3|16
1625455950000|2021-07-05 03:32:30|141.8|140.3|141.83|140.33|141.83|140.33|141.8|140.3|13
1625455960000|2021-07-05 03:32:40|141.82|140.32|141.81|140.31|141.82|140.32|141.81|140.31|10
1625455970000|2021-07-05 03:32:50|141.82|140.32|141.8|140.3|141.82|140.32|141.8|140.3|5
1625455980000|2021-07-05 03:33:00|141.81|140.31|141.78|140.28|141.81|140.31|141.73|140.23|18
1625455990000|2021-07-05 03:33:10|141.76|140.26|141.86|140.36|141.87|140.37|141.75|140.25|12
1625456000000|2021-07-05 03:33:20|141.87|140.37|141.87|140.37|141.88|140.38|141.86|140.36|7
1625456010000|2021-07-05 03:33:30|141.86|140.36|141.84|140.34|141.88|140.38|141.84|140.34|7
1625456020000|2021-07-05 03:33:40|141.82|140.32|141.83|140.33|141.85|140.35|141.79|140.29|14
1625456030000|2021-07-05 03:33:50|141.84|140.34|141.82|140.32|141.84|140.34|141.81|140.31|8
1625456040000|2021-07-05 03:34:00|141.81|140.31|141.83|140.33|141.84|140.34|141.8|140.3|6
1625456050000|2021-07-05 03:34:10|141.84|140.34|141.89|140.39|141.89|140.39|141.84|140.34|7
1625456060000|2021-07-05 03:34:20|141.86|140.36|141.86|140.36|141.89|140.39|141.86|140.36|8
1625456070000|2021-07-05 03:34:30|141.87|140.37|141.88|140.38|141.89|140.39|141.86|140.36|15
1625456080000|2021-07-05 03:34:40|141.87|140.37|141.84|140.34|141.88|140.38|141.84|140.34|11
1625456090000|2021-07-05 03:34:50|141.83|140.33|141.77|140.27|141.83|140.33|141.77|140.27|12
1625456100000|2021-07-05 03:35:00|141.79|140.29|141.84|140.34|141.84|140.34|141.78|140.28|8
1625456110000|2021-07-05 03:35:10|141.85|140.35|141.89|140.39|141.89|140.39|141.84|140.34|3
1625456120000|2021-07-05 03:35:20|141.88|140.38|141.88|140.38|141.89|140.39|141.85|140.35|12
1625456130000|2021-07-05 03:35:30|141.89|140.39|141.86|140.36|141.89|140.39|141.86|140.36|6
1625456140000|2021-07-05 03:35:40|141.87|140.37|141.87|140.37|141.88|140.38|141.86|140.36|9
1625456150000|2021-07-05 03:35:50|141.85|140.35|141.88|140.38|141.9|140.4|141.85|140.35|13
1625456160000|2021-07-05 03:36:00|141.89|140.39|141.85|140.35|141.89|140.39|141.84|140.34|9
1625456190000|2021-07-05 03:36:30|141.84|140.34|141.81|140.31|141.84|140.34|141.78|140.28|12
1625456200000|2021-07-05 03:36:40|141.79|140.29|141.79|140.29|141.8|140.3|141.78|140.28|7
1625456210000|2021-07-05 03:36:50|141.78|140.28|141.77|140.27|141.81|140.31|141.77|140.27|10
1625456220000|2021-07-05 03:37:00|141.79|140.29|141.78|140.28|141.81|140.31|141.77|140.27|15
1625456230000|2021-07-05 03:37:10|141.77|140.27|141.72|140.22|141.77|140.27|141.71|140.21|13
1625456240000|2021-07-05 03:37:20|141.71|140.21|141.83|140.33|141.83|140.33|141.71|140.21|12
1625456250000|2021-07-05 03:37:30|141.81|140.31|141.74|140.24|141.81|140.31|141.74|140.24|10
1625456260000|2021-07-05 03:37:40|141.73|140.23|141.78|140.28|141.78|140.28|141.72|140.22|4
1625456280000|2021-07-05 03:38:00|141.76|140.26|141.76|140.26|141.77|140.27|141.74|140.24|11
1625456290000|2021-07-05 03:38:10|141.73|140.23|141.75|140.25|141.77|140.27|141.73|140.23|4
1625456300000|2021-07-05 03:38:20|141.76|140.26|141.84|140.34|141.85|140.35|141.74|140.24|11
1625456310000|2021-07-05 03:38:30|141.83|140.33|141.86|140.36|141.88|140.38|141.82|140.32|18
1625456320000|2021-07-05 03:38:40|141.88|140.38|141.85|140.35|141.88|140.38|141.85|140.35|7
1625456330000|2021-07-05 03:38:50|141.86|140.36|141.84|140.34|141.86|140.36|141.84|140.34|2
1625456340000|2021-07-05 03:39:00|141.85|140.35|141.8|140.3|141.85|140.35|141.8|140.3|9
1625456350000|2021-07-05 03:39:10|141.79|140.29|141.8|140.3|141.83|140.33|141.78|140.28|8
1625456360000|2021-07-05 03:39:20|141.79|140.29|141.81|140.31|141.82|140.32|141.78|140.28|8
1625456370000|2021-07-05 03:39:30|141.82|140.32|141.82|140.32|141.82|140.32|141.78|140.28|5
1625456380000|2021-07-05 03:39:40|141.84|140.34|141.96|140.46|141.96|140.46|141.84|140.34|8
1625456390000|2021-07-05 03:39:50|141.97|140.47|142.07|140.57|142.08|140.58|141.97|140.47|22
1625456400000|2021-07-05 03:40:00|142.05|140.55|142.06|140.56|142.06|140.56|142.04|140.54|10
1625456410000|2021-07-05 03:40:10|142.07|140.57|142|140.5|142.1|140.6|142|140.5|14
1625456420000|2021-07-05 03:40:20|141.99|140.49|141.97|140.47|141.99|140.49|141.97|140.47|3
1625456430000|2021-07-05 03:40:30|141.96|140.46|141.92|140.42|141.97|140.47|141.91|140.41|17
1625456440000|2021-07-05 03:40:40|141.93|140.43|141.97|140.47|141.97|140.47|141.91|140.41|11
1625456450000|2021-07-05 03:40:50|141.96|140.46|141.91|140.41|141.96|140.46|141.91|140.41|8
1625456460000|2021-07-05 03:41:00|141.9|140.4|141.84|140.34|141.9|140.4|141.84|140.34|11
1625456470000|2021-07-05 03:41:10|141.85|140.35|141.82|140.32|141.86|140.36|141.79|140.29|12
1625456480000|2021-07-05 03:41:20|141.83|140.33|141.82|140.32|141.89|140.39|141.81|140.31|12
1625456490000|2021-07-05 03:41:30|141.81|140.31|141.8|140.3|141.82|140.32|141.79|140.29|10
1625456500000|2021-07-05 03:41:40|141.81|140.31|141.87|140.37|141.87|140.37|141.81|140.31|10
1625456510000|2021-07-05 03:41:50|141.86|140.36|141.89|140.39|141.9|140.4|141.86|140.36|6
1625456520000|2021-07-05 03:42:00|141.9|140.4|142.01|140.51|142.02|140.52|141.9|140.4|16
1625456530000|2021-07-05 03:42:10|142|140.5|141.97|140.47|142.02|140.52|141.97|140.47|12
1625456540000|2021-07-05 03:42:20|141.98|140.48|141.97|140.47|141.98|140.48|141.96|140.46|3
1625456550000|2021-07-05 03:42:30|141.96|140.46|141.96|140.46|141.96|140.46|141.95|140.45|5
1625456560000|2021-07-05 03:42:40|141.95|140.45|142|140.5|142|140.5|141.87|140.37|21
1625456570000|2021-07-05 03:42:50|141.99|140.49|141.96|140.46|142|140.5|141.96|140.46|8
1625456580000|2021-07-05 03:43:00|141.97|140.47|141.94|140.44|141.99|140.49|141.94|140.44|11
1625456590000|2021-07-05 03:43:10|141.92|140.42|141.92|140.42|141.94|140.44|141.89|140.39|11
1625456600000|2021-07-05 03:43:20|141.91|140.41|141.98|140.48|141.98|140.48|141.91|140.41|7
1625456610000|2021-07-05 03:43:30|141.99|140.49|142.04|140.54|142.04|140.54|141.98|140.48|13
1625456620000|2021-07-05 03:43:40|142.03|140.53|142.06|140.56|142.06|140.56|142.03|140.53|9
1625456630000|2021-07-05 03:43:50|142.05|140.55|142.15|140.65|142.15|140.65|142.05|140.55|15
1625456640000|2021-07-05 03:44:00|142.14|140.64|142.17|140.67|142.21|140.71|142.14|140.64|13
1625456650000|2021-07-05 03:44:10|142.16|140.66|142.19|140.69|142.19|140.69|142.15|140.65|6
1625456660000|2021-07-05 03:44:20|142.18|140.68|142.21|140.71|142.22|140.72|142.17|140.67|16
1625456670000|2021-07-05 03:44:30|142.24|140.74|142.29|140.79|142.3|140.8|142.24|140.74|14
1625456680000|2021-07-05 03:44:40|142.28|140.78|142.26|140.76|142.28|140.78|142.25|140.75|11
1625456690000|2021-07-05 03:44:50|142.27|140.77|142.28|140.78|142.28|140.78|142.26|140.76|16
1625456700000|2021-07-05 03:45:00|142.29|140.79|142.26|140.76|142.33|140.83|142.25|140.75|14
1625456710000|2021-07-05 03:45:10|142.27|140.77|142.15|140.65|142.27|140.77|142.13|140.63|19
1625456720000|2021-07-05 03:45:20|142.17|140.67|142.15|140.65|142.17|140.67|142.15|140.65|7
1625456730000|2021-07-05 03:45:30|142.14|140.64|142.1|140.6|142.15|140.65|142.1|140.6|11
1625456740000|2021-07-05 03:45:40|142.09|140.59|142.07|140.57|142.09|140.59|142.06|140.56|11
1625456750000|2021-07-05 03:45:50|142.06|140.56|142.09|140.59|142.1|140.6|142.06|140.56|8
1625456760000|2021-07-05 03:46:00|142.1|140.6|142.07|140.57|142.12|140.62|142.06|140.56|9
1625456770000|2021-07-05 03:46:10|142.06|140.56|142.09|140.59|142.09|140.59|142.05|140.55|13
1625456780000|2021-07-05 03:46:20|142.08|140.58|142.13|140.63|142.13|140.63|142.07|140.57|15
1625456790000|2021-07-05 03:46:30|142.12|140.62|142.1|140.6|142.13|140.63|142.1|140.6|12
1625456800000|2021-07-05 03:46:40|142.09|140.59|142.1|140.6|142.1|140.6|142.09|140.59|4
1625456810000|2021-07-05 03:46:50|142.11|140.61|142.1|140.6|142.12|140.62|142.1|140.6|9
1625456820000|2021-07-05 03:47:00|142.09|140.59|142.1|140.6|142.11|140.61|142.08|140.58|8
1625456830000|2021-07-05 03:47:10|142.09|140.59|142.06|140.56|142.1|140.6|142.05|140.55|10
1625456840000|2021-07-05 03:47:20|142.07|140.57|142.06|140.56|142.07|140.57|142.05|140.55|10
1625456850000|2021-07-05 03:47:30|142.05|140.55|142|140.5|142.06|140.56|142|140.5|9
1625456860000|2021-07-05 03:47:40|142.01|140.51|142|140.5|142.02|140.52|142|140.5|9
1625456870000|2021-07-05 03:47:50|141.98|140.48|141.9|140.4|141.98|140.48|141.9|140.4|9
1625456880000|2021-07-05 03:48:00|141.89|140.39|141.87|140.37|141.9|140.4|141.86|140.36|10
1625456890000|2021-07-05 03:48:10|141.86|140.36|141.78|140.28|141.87|140.37|141.78|140.28|13
1625456900000|2021-07-05 03:48:20|141.79|140.29|141.75|140.25|141.79|140.29|141.75|140.25|10
1625456910000|2021-07-05 03:48:30|141.74|140.24|141.75|140.25|141.77|140.27|141.74|140.24|13
1625456920000|2021-07-05 03:48:40|141.74|140.24|141.74|140.24|141.75|140.25|141.74|140.24|5
1625456930000|2021-07-05 03:48:50|141.75|140.25|141.76|140.26|141.76|140.26|141.73|140.23|6
1625456940000|2021-07-05 03:49:00|141.77|140.27|141.84|140.34|141.84|140.34|141.77|140.27|8
1625456950000|2021-07-05 03:49:10|141.83|140.33|141.77|140.27|141.84|140.34|141.77|140.27|14
1625456960000|2021-07-05 03:49:20|141.76|140.26|141.73|140.23|141.77|140.27|141.72|140.22|11
1625456970000|2021-07-05 03:49:30|141.74|140.24|141.73|140.23|141.75|140.25|141.72|140.22|14
1625456980000|2021-07-05 03:49:40|141.72|140.22|141.71|140.21|141.73|140.23|141.71|140.21|6
1625456990000|2021-07-05 03:49:50|141.72|140.22|141.67|140.17|141.73|140.23|141.66|140.16|19
1625457000000|2021-07-05 03:50:00|141.66|140.16|141.65|140.15|141.66|140.16|141.65|140.15|4
1625457010000|2021-07-05 03:50:10|141.64|140.14|141.63|140.13|141.66|140.16|141.62|140.12|12
1625457020000|2021-07-05 03:50:20|141.64|140.14|141.62|140.12|141.64|140.14|141.61|140.11|11
1625457030000|2021-07-05 03:50:30|141.63|140.13|141.54|140.04|141.63|140.13|141.54|140.04|12
1625457040000|2021-07-05 03:50:40|141.55|140.05|141.55|140.05|141.56|140.06|141.54|140.04|11
1625457050000|2021-07-05 03:50:50|141.56|140.06|141.52|140.02|141.57|140.07|141.51|140.01|10
1625457060000|2021-07-05 03:51:00|141.53|140.03|141.32|139.82|141.53|140.03|141.23|139.73|23
1625457070000|2021-07-05 03:51:10|141.34|139.84|141.33|139.83|141.38|139.88|141.31|139.81|24
1625457080000|2021-07-05 03:51:20|141.32|139.82|141.36|139.86|141.36|139.86|141.32|139.82|15
1625457090000|2021-07-05 03:51:30|141.37|139.87|141.39|139.89|141.42|139.92|141.37|139.87|11
1625457100000|2021-07-05 03:51:40|141.38|139.88|141.38|139.88|141.39|139.89|141.31|139.81|16
1625457110000|2021-07-05 03:51:50|141.4|139.9|141.5|140|141.5|140|141.39|139.89|22
1625457120000|2021-07-05 03:52:00|141.51|140.01|141.66|140.16|141.68|140.18|141.51|140.01|19
1625457130000|2021-07-05 03:52:10|141.67|140.17|141.74|140.24|141.75|140.25|141.67|140.17|18
1625457140000|2021-07-05 03:52:20|141.73|140.23|141.65|140.15|141.78|140.28|141.65|140.15|19
1625457150000|2021-07-05 03:52:30|141.64|140.14|141.58|140.08|141.7|140.2|141.58|140.08|21
1625457160000|2021-07-05 03:52:40|141.57|140.07|141.62|140.12|141.62|140.12|141.5|140|19
1625457170000|2021-07-05 03:52:50|141.63|140.13|141.61|140.11|141.63|140.13|141.56|140.06|15
1625457180000|2021-07-05 03:53:00|141.6|140.1|141.61|140.11|141.63|140.13|141.56|140.06|20
1625457190000|2021-07-05 03:53:10|141.6|140.1|141.65|140.15|141.65|140.15|141.55|140.05|16
1625457200000|2021-07-05 03:53:20|141.64|140.14|141.68|140.18|141.72|140.22|141.64|140.14|10
1625457210000|2021-07-05 03:53:30|141.69|140.19|141.65|140.15|141.69|140.19|141.65|140.15|11
1625457220000|2021-07-05 03:53:40|141.61|140.11|141.6|140.1|141.61|140.11|141.56|140.06|18
1625457230000|2021-07-05 03:53:50|141.64|140.14|141.61|140.11|141.65|140.15|141.6|140.1|15
1625457240000|2021-07-05 03:54:00|141.62|140.12|141.49|139.99|141.62|140.12|141.49|139.99|18
1625457250000|2021-07-05 03:54:10|141.48|139.98|141.42|139.92|141.48|139.98|141.42|139.92|11
1625457260000|2021-07-05 03:54:20|141.43|139.93|141.49|139.99|141.49|139.99|141.41|139.91|16
1625457270000|2021-07-05 03:54:30|141.5|140|141.46|139.96|141.51|140.01|141.46|139.96|11
1625457280000|2021-07-05 03:54:40|141.45|139.95|141.46|139.96|141.47|139.97|141.44|139.94|19
1625457290000|2021-07-05 03:54:50|141.47|139.97|141.58|140.08|141.6|140.1|141.46|139.96|16
1625457300000|2021-07-05 03:55:00|141.59|140.09|141.59|140.09|141.61|140.11|141.54|140.04|14
1625457310000|2021-07-05 03:55:10|141.6|140.1|141.62|140.12|141.62|140.12|141.58|140.08|11
1625457320000|2021-07-05 03:55:20|141.63|140.13|141.71|140.21|141.71|140.21|141.63|140.13|14
1625457330000|2021-07-05 03:55:30|141.69|140.19|141.67|140.17|141.7|140.2|141.67|140.17|9
1625457340000|2021-07-05 03:55:40|141.66|140.16|141.7|140.2|141.72|140.22|141.66|140.16|11
1625457350000|2021-07-05 03:55:50|141.71|140.21|141.72|140.22|141.75|140.25|141.7|140.2|20
1625457360000|2021-07-05 03:56:00|141.74|140.24|141.72|140.22|141.74|140.24|141.72|140.22|12
1625457370000|2021-07-05 03:56:10|141.73|140.23|141.74|140.24|141.75|140.25|141.73|140.23|8
1625457380000|2021-07-05 03:56:20|141.73|140.23|141.93|140.43|141.95|140.45|141.73|140.23|21
1625457390000|2021-07-05 03:56:30|141.94|140.44|141.92|140.42|141.97|140.47|141.9|140.4|21
1625457400000|2021-07-05 03:56:40|141.93|140.43|141.93|140.43|141.96|140.46|141.9|140.4|14
1625457410000|2021-07-05 03:56:50|141.92|140.42|142.03|140.53|142.03|140.53|141.92|140.42|17
1625457420000|2021-07-05 03:57:00|142.02|140.52|142|140.5|142.06|140.56|141.99|140.49|17
1625457430000|2021-07-05 03:57:10|141.99|140.49|142|140.5|142.02|140.52|141.93|140.43|18
1625457440000|2021-07-05 03:57:20|142.01|140.51|142.03|140.53|142.03|140.53|142|140.5|13
1625457450000|2021-07-05 03:57:30|142.02|140.52|142.04|140.54|142.06|140.56|142.02|140.52|11
1625457460000|2021-07-05 03:57:40|142.05|140.55|142.04|140.54|142.06|140.56|142.04|140.54|8
1625457470000|2021-07-05 03:57:50|142.05|140.55|142.08|140.58|142.09|140.59|142.04|140.54|13
1625457480000|2021-07-05 03:58:00|142.09|140.59|142.08|140.58|142.09|140.59|142.07|140.57|8
1625457490000|2021-07-05 03:58:10|142.07|140.57|142.1|140.6|142.12|140.62|142.07|140.57|19
1625457500000|2021-07-05 03:58:20|142.11|140.61|142.14|140.64|142.14|140.64|142.1|140.6|14
1625457510000|2021-07-05 03:58:30|142.15|140.65|142.14|140.64|142.15|140.65|142.13|140.63|10
1625457520000|2021-07-05 03:58:40|142.15|140.65|142.15|140.65|142.16|140.66|142.13|140.63|12
1625457530000|2021-07-05 03:58:50|142.16|140.66|142.17|140.67|142.18|140.68|142.15|140.65|11
1625457540000|2021-07-05 03:59:00|142.16|140.66|142.09|140.59|142.18|140.68|142.06|140.56|24
1625457550000|2021-07-05 03:59:10|142.1|140.6|142.14|140.64|142.16|140.66|142.08|140.58|13
1625457560000|2021-07-05 03:59:20|142.16|140.66|142.16|140.66|142.17|140.67|142.13|140.63|20
1625457570000|2021-07-05 03:59:30|142.17|140.67|142.09|140.59|142.17|140.67|142.09|140.59|15
1625457580000|2021-07-05 03:59:40|142.1|140.6|141.97|140.47|142.1|140.6|141.97|140.47|20
1625457590000|2021-07-05 03:59:50|141.98|140.48|141.98|140.48|142.02|140.52|141.98|140.48|14
1625457600000|2021-07-05 04:00:00|141.97|140.47|141.88|140.38|141.99|140.49|141.86|140.36|19
1625457610000|2021-07-05 04:00:10|141.9|140.4|141.96|140.46|141.96|140.46|141.9|140.4|11
1625457620000|2021-07-05 04:00:20|141.98|140.48|141.93|140.43|141.99|140.49|141.92|140.42|16
1625457630000|2021-07-05 04:00:30|141.97|140.47|141.99|140.49|142|140.5|141.96|140.46|18
1625457640000|2021-07-05 04:00:40|142.01|140.51|142.13|140.63|142.14|140.64|142.01|140.51|14
1625457650000|2021-07-05 04:00:50|142.16|140.66|142.16|140.66|142.19|140.69|142.13|140.63|10
1625457660000|2021-07-05 04:01:00|142.14|140.64|142.13|140.63|142.16|140.66|142.13|140.63|9
1625457670000|2021-07-05 04:01:10|142.12|140.62|142.12|140.62|142.13|140.63|142.12|140.62|7
1625457680000|2021-07-05 04:01:20|142.14|140.64|142.12|140.62|142.14|140.64|142.11|140.61|12
1625457690000|2021-07-05 04:01:30|142.14|140.64|142.24|140.74|142.24|140.74|142.12|140.62|13
1625457700000|2021-07-05 04:01:40|142.22|140.72|142.23|140.73|142.27|140.77|142.18|140.68|15
1625457710000|2021-07-05 04:01:50|142.2|140.7|142.23|140.73|142.23|140.73|142.19|140.69|12
1625457720000|2021-07-05 04:02:00|142.22|140.72|142.13|140.63|142.23|140.73|142.13|140.63|20
1625457730000|2021-07-05 04:02:10|142.12|140.62|142.04|140.54|142.12|140.62|142.02|140.52|25
1625457740000|2021-07-05 04:02:20|142.02|140.52|141.95|140.45|142.02|140.52|141.94|140.44|19
1625457750000|2021-07-05 04:02:30|141.94|140.44|141.9|140.4|141.94|140.44|141.88|140.38|13
1625457760000|2021-07-05 04:02:40|141.91|140.41|141.97|140.47|141.98|140.48|141.88|140.38|18
1625457770000|2021-07-05 04:02:50|141.98|140.48|141.76|140.26|141.98|140.48|141.76|140.26|24
1625457780000|2021-07-05 04:03:00|141.77|140.27|141.71|140.21|141.78|140.28|141.71|140.21|18
1625457790000|2021-07-05 04:03:10|141.7|140.2|141.6|140.1|141.73|140.23|141.6|140.1|21
1625457800000|2021-07-05 04:03:20|141.59|140.09|141.62|140.12|141.64|140.14|141.54|140.04|18
1625457810000|2021-07-05 04:03:30|141.61|140.11|141.64|140.14|141.64|140.14|141.57|140.07|12
1625457820000|2021-07-05 04:03:40|141.63|140.13|141.62|140.12|141.65|140.15|141.56|140.06|19
1625457830000|2021-07-05 04:03:50|141.63|140.13|141.61|140.11|141.63|140.13|141.57|140.07|14
1625457840000|2021-07-05 04:04:00|141.6|140.1|141.59|140.09|141.61|140.11|141.58|140.08|10
1625457850000|2021-07-05 04:04:10|141.58|140.08|141.6|140.1|141.6|140.1|141.56|140.06|12
1625457860000|2021-07-05 04:04:20|141.59|140.09|141.59|140.09|141.59|140.09|141.58|140.08|5
1625457870000|2021-07-05 04:04:30|141.58|140.08|141.57|140.07|141.58|140.08|141.57|140.07|2
1625457880000|2021-07-05 04:04:40|141.56|140.06|141.57|140.07|141.59|140.09|141.56|140.06|8
1625457890000|2021-07-05 04:04:50|141.56|140.06|141.45|139.95|141.56|140.06|141.45|139.95|9
1625457900000|2021-07-05 04:05:00|141.46|139.96|141.43|139.93|141.47|139.97|141.42|139.92|11
1625457910000|2021-07-05 04:05:10|141.44|139.94|141.48|139.98|141.53|140.03|141.44|139.94|24
1625457920000|2021-07-05 04:05:20|141.49|139.99|141.42|139.92|141.49|139.99|141.39|139.89|20
1625457930000|2021-07-05 04:05:30|141.41|139.91|141.39|139.89|141.42|139.92|141.39|139.89|9
1625457940000|2021-07-05 04:05:40|141.38|139.88|141.39|139.89|141.4|139.9|141.38|139.88|8
1625457950000|2021-07-05 04:05:50|141.4|139.9|141.42|139.92|141.43|139.93|141.38|139.88|12
1625457960000|2021-07-05 04:06:00|141.41|139.91|141.36|139.86|141.41|139.91|141.36|139.86|11
1625457970000|2021-07-05 04:06:10|141.34|139.84|141.29|139.79|141.34|139.84|141.29|139.79|10
1625457980000|2021-07-05 04:06:20|141.3|139.8|141.41|139.91|141.41|139.91|141.29|139.79|10
1625457990000|2021-07-05 04:06:30|141.39|139.89|141.4|139.9|141.4|139.9|141.38|139.88|7
1625458000000|2021-07-05 04:06:40|141.39|139.89|141.4|139.9|141.4|139.9|141.37|139.87|12
1625458010000|2021-07-05 04:06:50|141.39|139.89|141.3|139.8|141.41|139.91|141.29|139.79|16
1625458020000|2021-07-05 04:07:00|141.29|139.79|141.29|139.79|141.3|139.8|141.23|139.73|20
1625458030000|2021-07-05 04:07:10|141.31|139.81|141.34|139.84|141.34|139.84|141.3|139.8|18
1625458040000|2021-07-05 04:07:20|141.33|139.83|141.35|139.85|141.37|139.87|141.33|139.83|13
1625458050000|2021-07-05 04:07:30|141.38|139.88|141.35|139.85|141.4|139.9|141.34|139.84|17
1625458060000|2021-07-05 04:07:40|141.34|139.84|141.29|139.79|141.34|139.84|141.28|139.78|9
1625458070000|2021-07-05 04:07:50|141.28|139.78|141.27|139.77|141.28|139.78|141.26|139.76|8
1625458080000|2021-07-05 04:08:00|141.26|139.76|141.28|139.78|141.31|139.81|141.26|139.76|15
1625458090000|2021-07-05 04:08:10|141.29|139.79|141.34|139.84|141.35|139.85|141.27|139.77|12
1625458100000|2021-07-05 04:08:20|141.35|139.85|141.37|139.87|141.41|139.91|141.35|139.85|14
1625458110000|2021-07-05 04:08:30|141.36|139.86|141.3|139.8|141.38|139.88|141.3|139.8|17
1625458120000|2021-07-05 04:08:40|141.29|139.79|141.31|139.81|141.31|139.81|141.28|139.78|13
1625458130000|2021-07-05 04:08:50|141.3|139.8|141.35|139.85|141.35|139.85|141.3|139.8|10
1625458140000|2021-07-05 04:09:00|141.36|139.86|141.36|139.86|141.36|139.86|141.34|139.84|6
1625458150000|2021-07-05 04:09:10|141.34|139.84|141.28|139.78|141.36|139.86|141.26|139.76|13
1625458160000|2021-07-05 04:09:20|141.26|139.76|141.29|139.79|141.29|139.79|141.23|139.73|10
1625458170000|2021-07-05 04:09:30|141.34|139.84|141.28|139.78|141.34|139.84|141.26|139.76|17
1625458180000|2021-07-05 04:09:40|141.27|139.77|141.33|139.83|141.36|139.86|141.27|139.77|9
1625458190000|2021-07-05 04:09:50|141.32|139.82|141.27|139.77|141.33|139.83|141.26|139.76|9
1625458200000|2021-07-05 04:10:00|141.28|139.78|141.26|139.76|141.29|139.79|141.25|139.75|8
1625458210000|2021-07-05 04:10:10|141.28|139.78|141.28|139.78|141.29|139.79|141.28|139.78|5
1625458220000|2021-07-05 04:10:20|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|5
1625458230000|2021-07-05 04:10:30|141.29|139.79|141.32|139.82|141.34|139.84|141.28|139.78|16
1625458240000|2021-07-05 04:10:40|141.3|139.8|141.23|139.73|141.31|139.81|141.19|139.69|23
1625458250000|2021-07-05 04:10:50|141.24|139.74|141.18|139.68|141.26|139.76|141.18|139.68|13
1625458260000|2021-07-05 04:11:00|141.17|139.67|141.18|139.68|141.19|139.69|141.16|139.66|17
1625458270000|2021-07-05 04:11:10|141.19|139.69|141.18|139.68|141.19|139.69|141.09|139.59|13
1625458280000|2021-07-05 04:11:20|141.19|139.69|141.21|139.71|141.25|139.75|141.19|139.69|9
1625458290000|2021-07-05 04:11:30|141.2|139.7|141.18|139.68|141.21|139.71|141.15|139.65|17
1625458300000|2021-07-05 04:11:40|141.19|139.69|141.32|139.82|141.33|139.83|141.19|139.69|19
1625458310000|2021-07-05 04:11:50|141.29|139.79|141.36|139.86|141.36|139.86|141.29|139.79|22
1625458320000|2021-07-05 04:12:00|141.35|139.85|141.26|139.76|141.4|139.9|141.26|139.76|22
1625458330000|2021-07-05 04:12:10|141.27|139.77|141.28|139.78|141.29|139.79|141.25|139.75|20
1625458340000|2021-07-05 04:12:20|141.27|139.77|141.38|139.88|141.38|139.88|141.25|139.75|20
1625458350000|2021-07-05 04:12:30|141.36|139.86|141.39|139.89|141.4|139.9|141.35|139.85|12
1625458360000|2021-07-05 04:12:40|141.37|139.87|141.35|139.85|141.38|139.88|141.35|139.85|8
1625458370000|2021-07-05 04:12:50|141.33|139.83|141.37|139.87|141.4|139.9|141.33|139.83|13
1625458380000|2021-07-05 04:13:00|141.38|139.88|141.38|139.88|141.4|139.9|141.35|139.85|13
1625458390000|2021-07-05 04:13:10|141.36|139.86|141.32|139.82|141.38|139.88|141.32|139.82|14
1625458400000|2021-07-05 04:13:20|141.33|139.83|141.36|139.86|141.37|139.87|141.32|139.82|12
1625458410000|2021-07-05 04:13:30|141.37|139.87|141.37|139.87|141.38|139.88|141.35|139.85|8
1625458420000|2021-07-05 04:13:40|141.36|139.86|141.43|139.93|141.46|139.96|141.36|139.86|11
1625458430000|2021-07-05 04:13:50|141.45|139.95|141.45|139.95|141.46|139.96|141.41|139.91|13
1625458440000|2021-07-05 04:14:00|141.46|139.96|141.36|139.86|141.47|139.97|141.36|139.86|16
1625458450000|2021-07-05 04:14:10|141.35|139.85|141.38|139.88|141.39|139.89|141.33|139.83|10
1625458460000|2021-07-05 04:14:20|141.39|139.89|141.43|139.93|141.45|139.95|141.38|139.88|9
1625458470000|2021-07-05 04:14:30|141.46|139.96|141.44|139.94|141.47|139.97|141.4|139.9|20
1625458480000|2021-07-05 04:14:40|141.43|139.93|141.48|139.98|141.48|139.98|141.42|139.92|14
1625458490000|2021-07-05 04:14:50|141.47|139.97|141.48|139.98|141.49|139.99|141.46|139.96|11
1625458500000|2021-07-05 04:15:00|141.49|139.99|141.58|140.08|141.61|140.11|141.48|139.98|13
1625458510000|2021-07-05 04:15:10|141.6|140.1|141.6|140.1|141.66|140.16|141.6|140.1|16
1625458520000|2021-07-05 04:15:20|141.59|140.09|141.6|140.1|141.6|140.1|141.53|140.03|20
1625458530000|2021-07-05 04:15:30|141.59|140.09|141.62|140.12|141.63|140.13|141.58|140.08|14
1625458540000|2021-07-05 04:15:40|141.61|140.11|141.6|140.1|141.61|140.11|141.57|140.07|14
1625458550000|2021-07-05 04:15:50|141.58|140.08|141.54|140.04|141.59|140.09|141.51|140.01|13
1625458560000|2021-07-05 04:16:00|141.51|140.01|141.58|140.08|141.63|140.13|141.51|140.01|19
1625458570000|2021-07-05 04:16:10|141.56|140.06|141.55|140.05|141.59|140.09|141.54|140.04|15
1625458580000|2021-07-05 04:16:20|141.53|140.03|141.48|139.98|141.53|140.03|141.48|139.98|14
1625458590000|2021-07-05 04:16:30|141.47|139.97|141.47|139.97|141.49|139.99|141.46|139.96|11
1625458600000|2021-07-05 04:16:40|141.51|140.01|141.49|139.99|141.51|140.01|141.49|139.99|3
1625458610000|2021-07-05 04:16:50|141.5|140|141.51|140.01|141.51|140.01|141.5|140|6
1625458620000|2021-07-05 04:17:00|141.5|140|141.49|139.99|141.51|140.01|141.48|139.98|8
1625458630000|2021-07-05 04:17:10|141.5|140|141.43|139.93|141.5|140|141.42|139.92|8
1625458640000|2021-07-05 04:17:20|141.42|139.92|141.46|139.96|141.48|139.98|141.42|139.92|21
1625458650000|2021-07-05 04:17:30|141.47|139.97|141.45|139.95|141.47|139.97|141.44|139.94|5
1625458660000|2021-07-05 04:17:40|141.44|139.94|141.43|139.93|141.45|139.95|141.42|139.92|6
1625458670000|2021-07-05 04:17:50|141.42|139.92|141.47|139.97|141.47|139.97|141.42|139.92|10
1625458680000|2021-07-05 04:18:00|141.48|139.98|141.5|140|141.53|140.03|141.48|139.98|7
1625458690000|2021-07-05 04:18:10|141.51|140.01|141.51|140.01|141.51|140.01|141.5|140|5
1625458700000|2021-07-05 04:18:20|141.5|140|141.48|139.98|141.52|140.02|141.48|139.98|9
1625458710000|2021-07-05 04:18:30|141.49|139.99|141.5|140|141.5|140|141.48|139.98|7
1625458720000|2021-07-05 04:18:40|141.51|140.01|141.56|140.06|141.56|140.06|141.51|140.01|5
1625458730000|2021-07-05 04:18:50|141.55|140.05|141.53|140.03|141.56|140.06|141.52|140.02|20
1625458740000|2021-07-05 04:19:00|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|7
1625458750000|2021-07-05 04:19:10|141.51|140.01|141.47|139.97|141.54|140.04|141.47|139.97|11
1625458760000|2021-07-05 04:19:20|141.48|139.98|141.48|139.98|141.48|139.98|141.47|139.97|5
1625458770000|2021-07-05 04:19:30|141.47|139.97|141.32|139.82|141.47|139.97|141.31|139.81|21
1625458780000|2021-07-05 04:19:40|141.31|139.81|141.27|139.77|141.32|139.82|141.16|139.66|25
1625458790000|2021-07-05 04:19:50|141.28|139.78|141.29|139.79|141.32|139.82|141.27|139.77|14
1625458800000|2021-07-05 04:20:00|141.3|139.8|141.39|139.89|141.43|139.93|141.29|139.79|22
1625458810000|2021-07-05 04:20:10|141.4|139.9|141.44|139.94|141.45|139.95|141.4|139.9|19
1625458820000|2021-07-05 04:20:20|141.45|139.95|141.41|139.91|141.45|139.95|141.36|139.86|20
1625458830000|2021-07-05 04:20:30|141.4|139.9|141.35|139.85|141.41|139.91|141.31|139.81|16
1625458840000|2021-07-05 04:20:40|141.32|139.82|141.37|139.87|141.38|139.88|141.32|139.82|22
1625458850000|2021-07-05 04:20:50|141.42|139.92|141.52|140.02|141.54|140.04|141.41|139.91|21
1625458860000|2021-07-05 04:21:00|141.51|140.01|141.43|139.93|141.51|140.01|141.43|139.93|17
1625458870000|2021-07-05 04:21:10|141.45|139.95|141.42|139.92|141.45|139.95|141.34|139.84|14
1625458880000|2021-07-05 04:21:20|141.47|139.97|141.48|139.98|141.49|139.99|141.46|139.96|14
1625458890000|2021-07-05 04:21:30|141.47|139.97|141.52|140.02|141.53|140.03|141.45|139.95|23
1625458900000|2021-07-05 04:21:40|141.53|140.03|141.53|140.03|141.55|140.05|141.53|140.03|11
1625458910000|2021-07-05 04:21:50|141.54|140.04|141.53|140.03|141.55|140.05|141.5|140|12
1625458920000|2021-07-05 04:22:00|141.54|140.04|141.56|140.06|141.56|140.06|141.51|140.01|11
1625458930000|2021-07-05 04:22:10|141.55|140.05|141.64|140.14|141.64|140.14|141.55|140.05|14
1625458940000|2021-07-05 04:22:20|141.63|140.13|141.67|140.17|141.67|140.17|141.63|140.13|7
1625458950000|2021-07-05 04:22:30|141.64|140.14|141.71|140.21|141.74|140.24|141.64|140.14|14
1625458960000|2021-07-05 04:22:40|141.7|140.2|141.73|140.23|141.74|140.24|141.69|140.19|12
1625458970000|2021-07-05 04:22:50|141.72|140.22|141.78|140.28|141.78|140.28|141.72|140.22|14
1625458980000|2021-07-05 04:23:00|141.79|140.29|141.77|140.27|141.79|140.29|141.76|140.26|15
1625458990000|2021-07-05 04:23:10|141.76|140.26|141.77|140.27|141.77|140.27|141.76|140.26|8
1625459000000|2021-07-05 04:23:20|141.76|140.26|141.76|140.26|141.77|140.27|141.76|140.26|5
1625459010000|2021-07-05 04:23:30|141.77|140.27|141.75|140.25|141.77|140.27|141.74|140.24|20
1625459020000|2021-07-05 04:23:40|141.76|140.26|141.76|140.26|141.78|140.28|141.75|140.25|9
1625459030000|2021-07-05 04:23:50|141.75|140.25|141.76|140.26|141.76|140.26|141.75|140.25|10
1625459040000|2021-07-05 04:24:00|141.77|140.27|141.77|140.27|141.77|140.27|141.76|140.26|11
1625459050000|2021-07-05 04:24:10|141.78|140.28|141.8|140.3|141.8|140.3|141.77|140.27|11
1625459060000|2021-07-05 04:24:20|141.81|140.31|141.82|140.32|141.82|140.32|141.8|140.3|6
1625459070000|2021-07-05 04:24:30|141.84|140.34|141.86|140.36|141.86|140.36|141.83|140.33|6
1625459080000|2021-07-05 04:24:40|141.85|140.35|141.9|140.4|141.92|140.42|141.85|140.35|16
1625459090000|2021-07-05 04:24:50|141.91|140.41|141.95|140.45|141.95|140.45|141.91|140.41|7
1625459100000|2021-07-05 04:25:00|141.94|140.44|141.9|140.4|141.97|140.47|141.86|140.36|21
1625459110000|2021-07-05 04:25:10|141.91|140.41|141.92|140.42|141.93|140.43|141.88|140.38|8
1625459120000|2021-07-05 04:25:20|141.93|140.43|141.92|140.42|141.93|140.43|141.91|140.41|8
1625459130000|2021-07-05 04:25:30|141.93|140.43|141.96|140.46|141.98|140.48|141.92|140.42|12
1625459140000|2021-07-05 04:25:40|141.97|140.47|141.99|140.49|141.99|140.49|141.97|140.47|6
1625459150000|2021-07-05 04:25:50|141.98|140.48|142|140.5|142|140.5|141.97|140.47|7
1625459160000|2021-07-05 04:26:00|142.01|140.51|141.92|140.42|142.01|140.51|141.91|140.41|16
1625459170000|2021-07-05 04:26:10|141.93|140.43|141.84|140.34|141.95|140.45|141.79|140.29|17
1625459180000|2021-07-05 04:26:20|141.82|140.32|141.82|140.32|141.83|140.33|141.77|140.27|18
1625459190000|2021-07-05 04:26:30|141.83|140.33|141.8|140.3|141.83|140.33|141.8|140.3|9
1625459200000|2021-07-05 04:26:40|141.81|140.31|141.7|140.2|141.81|140.31|141.66|140.16|23
1625459210000|2021-07-05 04:26:50|141.72|140.22|141.79|140.29|141.79|140.29|141.68|140.18|18
1625459220000|2021-07-05 04:27:00|141.8|140.3|141.77|140.27|141.8|140.3|141.77|140.27|10
1625459230000|2021-07-05 04:27:10|141.76|140.26|141.72|140.22|141.76|140.26|141.72|140.22|13
1625459240000|2021-07-05 04:27:20|141.71|140.21|141.73|140.23|141.75|140.25|141.71|140.21|7
1625459250000|2021-07-05 04:27:30|141.74|140.24|141.74|140.24|141.74|140.24|141.73|140.23|3
1625459260000|2021-07-05 04:27:40|141.73|140.23|141.7|140.2|141.74|140.24|141.7|140.2|10
1625459270000|2021-07-05 04:27:50|141.71|140.21|141.79|140.29|141.79|140.29|141.71|140.21|10
1625459280000|2021-07-05 04:28:00|141.78|140.28|141.83|140.33|141.84|140.34|141.78|140.28|10
1625459290000|2021-07-05 04:28:10|141.84|140.34|141.92|140.42|141.92|140.42|141.82|140.32|17
1625459300000|2021-07-05 04:28:20|141.93|140.43|141.99|140.49|141.99|140.49|141.93|140.43|10
1625459310000|2021-07-05 04:28:30|141.98|140.48|142|140.5|142.04|140.54|141.98|140.48|12
1625459320000|2021-07-05 04:28:40|142.01|140.51|141.98|140.48|142.01|140.51|141.97|140.47|19
1625459330000|2021-07-05 04:28:50|141.99|140.49|142.02|140.52|142.05|140.55|141.99|140.49|16
1625459340000|2021-07-05 04:29:00|142.03|140.53|142.01|140.51|142.03|140.53|141.95|140.45|12
1625459350000|2021-07-05 04:29:10|142.02|140.52|142.03|140.53|142.03|140.53|141.98|140.48|13
1625459360000|2021-07-05 04:29:20|142.02|140.52|142.03|140.53|142.03|140.53|142|140.5|14
1625459370000|2021-07-05 04:29:30|142.02|140.52|142.05|140.55|142.05|140.55|141.99|140.49|21
1625459380000|2021-07-05 04:29:40|142.06|140.56|142.04|140.54|142.07|140.57|142.04|140.54|9
1625459390000|2021-07-05 04:29:50|142.03|140.53|142.04|140.54|142.04|140.54|142.03|140.53|4
1625459400000|2021-07-05 04:30:00|142.03|140.53|142.04|140.54|142.05|140.55|142.03|140.53|6
1625459410000|2021-07-05 04:30:10|142.03|140.53|141.97|140.47|142.03|140.53|141.97|140.47|4
1625459420000|2021-07-05 04:30:20|141.98|140.48|141.97|140.47|141.98|140.48|141.91|140.41|12
1625459430000|2021-07-05 04:30:30|141.96|140.46|142.01|140.51|142.05|140.55|141.96|140.46|13
1625459440000|2021-07-05 04:30:40|142.02|140.52|142.02|140.52|142.03|140.53|142.01|140.51|10
1625459450000|2021-07-05 04:30:50|142.03|140.53|142.03|140.53|142.04|140.54|142.03|140.53|5
1625459460000|2021-07-05 04:31:00|142.04|140.54|142.1|140.6|142.11|140.61|142.03|140.53|14
1625459470000|2021-07-05 04:31:10|142.12|140.62|142.07|140.57|142.13|140.63|142.07|140.57|15
1625459480000|2021-07-05 04:31:20|142.05|140.55|142.08|140.58|142.08|140.58|142.04|140.54|9
1625459490000|2021-07-05 04:31:30|142.11|140.61|142.16|140.66|142.16|140.66|142.09|140.59|18
1625459500000|2021-07-05 04:31:40|142.15|140.65|142.17|140.67|142.17|140.67|142.14|140.64|5
1625459510000|2021-07-05 04:31:50|142.18|140.68|142.2|140.7|142.2|140.7|142.18|140.68|10
1625459520000|2021-07-05 04:32:00|142.19|140.69|142.2|140.7|142.2|140.7|142.16|140.66|13
1625459530000|2021-07-05 04:32:10|142.19|140.69|142.22|140.72|142.22|140.72|142.19|140.69|9
1625459540000|2021-07-05 04:32:20|142.21|140.71|142.21|140.71|142.23|140.73|142.21|140.71|7
1625459550000|2021-07-05 04:32:30|142.22|140.72|142.33|140.83|142.34|140.84|142.2|140.7|15
1625459560000|2021-07-05 04:32:40|142.32|140.82|142.34|140.84|142.34|140.84|142.32|140.82|13
1625459570000|2021-07-05 04:32:50|142.35|140.85|142.29|140.79|142.35|140.85|142.28|140.78|15
1625459580000|2021-07-05 04:33:00|142.3|140.8|142.29|140.79|142.3|140.8|142.27|140.77|14
1625459590000|2021-07-05 04:33:10|142.27|140.77|142.28|140.78|142.29|140.79|142.26|140.76|12
1625459600000|2021-07-05 04:33:20|142.29|140.79|142.33|140.83|142.33|140.83|142.27|140.77|10
1625459610000|2021-07-05 04:33:30|142.32|140.82|142.29|140.79|142.32|140.82|142.29|140.79|9
1625459620000|2021-07-05 04:33:40|142.31|140.81|142.32|140.82|142.32|140.82|142.29|140.79|12
1625459630000|2021-07-05 04:33:50|142.3|140.8|142.31|140.81|142.31|140.81|142.28|140.78|8
1625459640000|2021-07-05 04:34:00|142.32|140.82|142.3|140.8|142.34|140.84|142.3|140.8|11
1625459650000|2021-07-05 04:34:10|142.34|140.84|142.31|140.81|142.35|140.85|142.3|140.8|18
1625459660000|2021-07-05 04:34:20|142.34|140.84|142.37|140.87|142.42|140.92|142.34|140.84|19
1625459670000|2021-07-05 04:34:30|142.38|140.88|142.44|140.94|142.44|140.94|142.38|140.88|11
1625459680000|2021-07-05 04:34:40|142.43|140.93|142.6|141.1|142.6|141.1|142.4|140.9|22
1625459690000|2021-07-05 04:34:50|142.59|141.09|142.61|141.11|142.61|141.11|142.57|141.07|22
1625459700000|2021-07-05 04:35:00|142.6|141.1|142.61|141.11|142.63|141.13|142.6|141.1|11
1625459710000|2021-07-05 04:35:10|142.63|141.13|142.52|141.02|142.64|141.14|142.52|141.02|20
1625459720000|2021-07-05 04:35:20|142.53|141.03|142.43|140.93|142.53|141.03|142.43|140.93|16
1625459730000|2021-07-05 04:35:30|142.44|140.94|142.35|140.85|142.44|140.94|142.35|140.85|16
1625459740000|2021-07-05 04:35:40|142.36|140.86|142.38|140.88|142.4|140.9|142.34|140.84|15
1625459750000|2021-07-05 04:35:50|142.37|140.87|142.44|140.94|142.44|140.94|142.36|140.86|11
1625459760000|2021-07-05 04:36:00|142.43|140.93|142.41|140.91|142.44|140.94|142.41|140.91|11
1625459770000|2021-07-05 04:36:10|142.4|140.9|142.37|140.87|142.42|140.92|142.37|140.87|9
1625459780000|2021-07-05 04:36:20|142.36|140.86|142.4|140.9|142.41|140.91|142.3|140.8|15
1625459790000|2021-07-05 04:36:30|142.39|140.89|142.4|140.9|142.4|140.9|142.35|140.85|9
1625459800000|2021-07-05 04:36:40|142.43|140.93|142.45|140.95|142.52|141.02|142.42|140.92|15
1625459810000|2021-07-05 04:36:50|142.47|140.97|142.45|140.95|142.51|141.01|142.41|140.91|15
1625459820000|2021-07-05 04:37:00|142.44|140.94|142.41|140.91|142.44|140.94|142.39|140.89|12
1625459830000|2021-07-05 04:37:10|142.44|140.94|142.46|140.96|142.47|140.97|142.44|140.94|7
1625459840000|2021-07-05 04:37:20|142.45|140.95|142.42|140.92|142.45|140.95|142.42|140.92|3
1625459850000|2021-07-05 04:37:30|142.44|140.94|142.42|140.92|142.46|140.96|142.36|140.86|20
1625459860000|2021-07-05 04:37:40|142.41|140.91|142.39|140.89|142.41|140.91|142.38|140.88|13
1625459870000|2021-07-05 04:37:50|142.4|140.9|142.41|140.91|142.44|140.94|142.38|140.88|16
1625459880000|2021-07-05 04:38:00|142.4|140.9|142.35|140.85|142.41|140.91|142.35|140.85|9
1625459890000|2021-07-05 04:38:10|142.34|140.84|142.32|140.82|142.34|140.84|142.29|140.79|14
1625459900000|2021-07-05 04:38:20|142.33|140.83|142.33|140.83|142.33|140.83|142.31|140.81|7
1625459910000|2021-07-05 04:38:30|142.31|140.81|142.28|140.78|142.31|140.81|142.27|140.77|12
1625459920000|2021-07-05 04:38:40|142.27|140.77|142.28|140.78|142.28|140.78|142.26|140.76|8
1625459930000|2021-07-05 04:38:50|142.27|140.77|142.27|140.77|142.28|140.78|142.27|140.77|5
1625459940000|2021-07-05 04:39:00|142.29|140.79|142.34|140.84|142.35|140.85|142.29|140.79|11
1625459950000|2021-07-05 04:39:10|142.32|140.82|142.35|140.85|142.37|140.87|142.31|140.81|15
1625459960000|2021-07-05 04:39:20|142.32|140.82|142.4|140.9|142.41|140.91|142.32|140.82|13
1625459970000|2021-07-05 04:39:30|142.39|140.89|142.36|140.86|142.39|140.89|142.34|140.84|8
1625459980000|2021-07-05 04:39:40|142.35|140.85|142.42|140.92|142.43|140.93|142.35|140.85|12
1625459990000|2021-07-05 04:39:50|142.41|140.91|142.41|140.91|142.42|140.92|142.41|140.91|3
1625460000000|2021-07-05 04:40:00|142.42|140.92|142.34|140.84|142.44|140.94|142.34|140.84|12
1625460010000|2021-07-05 04:40:10|142.33|140.83|142.25|140.75|142.33|140.83|142.25|140.75|12
1625460020000|2021-07-05 04:40:20|142.28|140.78|142.28|140.78|142.29|140.79|142.25|140.75|13
1625460030000|2021-07-05 04:40:30|142.31|140.81|142.28|140.78|142.32|140.82|142.28|140.78|12
1625460040000|2021-07-05 04:40:40|142.29|140.79|142.26|140.76|142.29|140.79|142.25|140.75|16
1625460050000|2021-07-05 04:40:50|142.27|140.77|142.25|140.75|142.28|140.78|142.25|140.75|11
1625460060000|2021-07-05 04:41:00|142.26|140.76|142.24|140.74|142.26|140.76|142.24|140.74|7
1625460070000|2021-07-05 04:41:10|142.25|140.75|142.24|140.74|142.26|140.76|142.23|140.73|11
1625460080000|2021-07-05 04:41:20|142.25|140.75|142.24|140.74|142.26|140.76|142.24|140.74|9
1625460090000|2021-07-05 04:41:30|142.25|140.75|142.33|140.83|142.35|140.85|142.25|140.75|12
1625460100000|2021-07-05 04:41:40|142.34|140.84|142.29|140.79|142.34|140.84|142.28|140.78|9
1625460110000|2021-07-05 04:41:50|142.28|140.78|142.28|140.78|142.29|140.79|142.28|140.78|3
1625460120000|2021-07-05 04:42:00|142.29|140.79|142.31|140.81|142.33|140.83|142.28|140.78|20
1625460130000|2021-07-05 04:42:10|142.3|140.8|142.32|140.82|142.33|140.83|142.29|140.79|15
1625460140000|2021-07-05 04:42:20|142.31|140.81|142.3|140.8|142.32|140.82|142.3|140.8|12
1625460150000|2021-07-05 04:42:30|142.27|140.77|142.35|140.85|142.36|140.86|142.27|140.77|15
1625460160000|2021-07-05 04:42:40|142.34|140.84|142.32|140.82|142.34|140.84|142.32|140.82|3
1625460170000|2021-07-05 04:42:50|142.34|140.84|142.4|140.9|142.4|140.9|142.34|140.84|11
1625460180000|2021-07-05 04:43:00|142.38|140.88|142.37|140.87|142.4|140.9|142.36|140.86|15
1625460190000|2021-07-05 04:43:10|142.36|140.86|142.34|140.84|142.36|140.86|142.34|140.84|11
1625460200000|2021-07-05 04:43:20|142.32|140.82|142.33|140.83|142.33|140.83|142.29|140.79|12
1625460210000|2021-07-05 04:43:30|142.34|140.84|142.35|140.85|142.35|140.85|142.32|140.82|10
1625460220000|2021-07-05 04:43:40|142.34|140.84|142.34|140.84|142.35|140.85|142.31|140.81|6
1625460230000|2021-07-05 04:43:50|142.35|140.85|142.39|140.89|142.4|140.9|142.31|140.81|13
1625460240000|2021-07-05 04:44:00|142.38|140.88|142.37|140.87|142.39|140.89|142.36|140.86|10
1625460250000|2021-07-05 04:44:10|142.36|140.86|142.36|140.86|142.38|140.88|142.36|140.86|4
1625460260000|2021-07-05 04:44:20|142.37|140.87|142.37|140.87|142.37|140.87|142.37|140.87|1
1625460270000|2021-07-05 04:44:30|142.36|140.86|142.42|140.92|142.46|140.96|142.36|140.86|16
1625460280000|2021-07-05 04:44:40|142.41|140.91|142.41|140.91|142.42|140.92|142.4|140.9|7
1625460290000|2021-07-05 04:44:50|142.4|140.9|142.43|140.93|142.43|140.93|142.4|140.9|7
1625460300000|2021-07-05 04:45:00|142.42|140.92|142.39|140.89|142.46|140.96|142.39|140.89|16
1625460310000|2021-07-05 04:45:10|142.38|140.88|142.36|140.86|142.39|140.89|142.36|140.86|3
1625460320000|2021-07-05 04:45:20|142.37|140.87|142.36|140.86|142.39|140.89|142.36|140.86|7
1625460330000|2021-07-05 04:45:30|142.37|140.87|142.36|140.86|142.37|140.87|142.35|140.85|9
1625460340000|2021-07-05 04:45:40|142.37|140.87|142.26|140.76|142.37|140.87|142.24|140.74|17
1625460350000|2021-07-05 04:45:50|142.25|140.75|142.24|140.74|142.26|140.76|142.24|140.74|6
1625460360000|2021-07-05 04:46:00|142.23|140.73|142.19|140.69|142.23|140.73|142.18|140.68|5
1625460370000|2021-07-05 04:46:10|142.18|140.68|142.14|140.64|142.18|140.68|142.14|140.64|6
1625460380000|2021-07-05 04:46:20|142.15|140.65|142.15|140.65|142.16|140.66|142.14|140.64|5
1625460390000|2021-07-05 04:46:30|142.14|140.64|142.06|140.56|142.15|140.65|142.05|140.55|17
1625460400000|2021-07-05 04:46:40|142.07|140.57|142.04|140.54|142.08|140.58|142.03|140.53|9
1625460410000|2021-07-05 04:46:50|142.05|140.55|142|140.5|142.05|140.55|141.99|140.49|19
1625460420000|2021-07-05 04:47:00|141.99|140.49|142.05|140.55|142.09|140.59|141.99|140.49|14
1625460430000|2021-07-05 04:47:10|142.04|140.54|141.98|140.48|142.05|140.55|141.98|140.48|20
1625460440000|2021-07-05 04:47:20|141.99|140.49|141.99|140.49|142.02|140.52|141.99|140.49|9
1625460450000|2021-07-05 04:47:30|142|140.5|141.97|140.47|142|140.5|141.97|140.47|12
1625460460000|2021-07-05 04:47:40|141.98|140.48|141.97|140.47|141.99|140.49|141.96|140.46|12
1625460470000|2021-07-05 04:47:50|141.98|140.48|141.97|140.47|142|140.5|141.97|140.47|9
1625460480000|2021-07-05 04:48:00|141.98|140.48|141.96|140.46|141.98|140.48|141.96|140.46|8
1625460490000|2021-07-05 04:48:10|141.97|140.47|141.97|140.47|141.99|140.49|141.96|140.46|16
1625460500000|2021-07-05 04:48:20|141.98|140.48|141.96|140.46|141.98|140.48|141.95|140.45|7
1625460510000|2021-07-05 04:48:30|141.98|140.48|141.96|140.46|141.99|140.49|141.96|140.46|8
1625460520000|2021-07-05 04:48:40|141.97|140.47|142.01|140.51|142.01|140.51|141.97|140.47|13
1625460530000|2021-07-05 04:48:50|142|140.5|141.96|140.46|142.01|140.51|141.94|140.44|9
1625460540000|2021-07-05 04:49:00|141.95|140.45|141.96|140.46|141.97|140.47|141.95|140.45|11
1625460550000|2021-07-05 04:49:10|141.95|140.45|141.95|140.45|141.95|140.45|141.94|140.44|3
1625460560000|2021-07-05 04:49:20|141.94|140.44|141.95|140.45|141.96|140.46|141.94|140.44|6
1625460570000|2021-07-05 04:49:30|141.96|140.46|141.95|140.45|141.97|140.47|141.94|140.44|6
1625460580000|2021-07-05 04:49:40|141.94|140.44|141.95|140.45|141.96|140.46|141.94|140.44|10
1625460590000|2021-07-05 04:49:50|141.94|140.44|141.95|140.45|141.96|140.46|141.94|140.44|7
1625460600000|2021-07-05 04:50:00|141.94|140.44|141.92|140.42|141.95|140.45|141.92|140.42|6
1625460610000|2021-07-05 04:50:10|141.91|140.41|141.81|140.31|141.91|140.41|141.81|140.31|17
1625460620000|2021-07-05 04:50:20|141.8|140.3|141.81|140.31|141.82|140.32|141.8|140.3|10
1625460630000|2021-07-05 04:50:30|141.8|140.3|141.78|140.28|141.82|140.32|141.76|140.26|12
1625460640000|2021-07-05 04:50:40|141.77|140.27|141.72|140.22|141.78|140.28|141.71|140.21|18
1625460650000|2021-07-05 04:50:50|141.71|140.21|141.72|140.22|141.74|140.24|141.7|140.2|18
1625460660000|2021-07-05 04:51:00|141.71|140.21|141.74|140.24|141.74|140.24|141.71|140.21|14
1625460670000|2021-07-05 04:51:10|141.72|140.22|141.7|140.2|141.75|140.25|141.7|140.2|11
1625460680000|2021-07-05 04:51:20|141.71|140.21|141.7|140.2|141.75|140.25|141.69|140.19|16
1625460690000|2021-07-05 04:51:30|141.69|140.19|141.52|140.02|141.69|140.19|141.52|140.02|16
1625460700000|2021-07-05 04:51:40|141.53|140.03|141.54|140.04|141.55|140.05|141.52|140.02|11
1625460710000|2021-07-05 04:51:50|141.53|140.03|141.54|140.04|141.56|140.06|141.53|140.03|10
1625460720000|2021-07-05 04:52:00|141.56|140.06|141.49|139.99|141.56|140.06|141.49|139.99|15
1625460730000|2021-07-05 04:52:10|141.5|140|141.5|140|141.54|140.04|141.5|140|11
1625460740000|2021-07-05 04:52:20|141.51|140.01|141.5|140|141.51|140.01|141.49|139.99|6
1625460750000|2021-07-05 04:52:30|141.49|139.99|141.5|140|141.52|140.02|141.49|139.99|12
1625460760000|2021-07-05 04:52:40|141.49|139.99|141.51|140.01|141.51|140.01|141.47|139.97|9
1625460770000|2021-07-05 04:52:50|141.47|139.97|141.5|140|141.5|140|141.47|139.97|13
1625460780000|2021-07-05 04:53:00|141.48|139.98|141.4|139.9|141.48|139.98|141.4|139.9|20
1625460790000|2021-07-05 04:53:10|141.42|139.92|141.37|139.87|141.42|139.92|141.37|139.87|11
1625460800000|2021-07-05 04:53:20|141.36|139.86|141.42|139.92|141.43|139.93|141.36|139.86|12
1625460810000|2021-07-05 04:53:30|141.41|139.91|141.35|139.85|141.41|139.91|141.35|139.85|9
1625460820000|2021-07-05 04:53:40|141.36|139.86|141.33|139.83|141.36|139.86|141.31|139.81|13
1625460830000|2021-07-05 04:53:50|141.32|139.82|141.34|139.84|141.34|139.84|141.32|139.82|7
1625460840000|2021-07-05 04:54:00|141.33|139.83|141.41|139.91|141.45|139.95|141.33|139.83|14
1625460850000|2021-07-05 04:54:10|141.4|139.9|141.37|139.87|141.4|139.9|141.37|139.87|6
1625460860000|2021-07-05 04:54:20|141.38|139.88|141.39|139.89|141.4|139.9|141.38|139.88|6
1625460870000|2021-07-05 04:54:30|141.41|139.91|141.37|139.87|141.41|139.91|141.37|139.87|9
1625460880000|2021-07-05 04:54:40|141.36|139.86|141.41|139.91|141.41|139.91|141.36|139.86|6
1625460890000|2021-07-05 04:54:50|141.42|139.92|141.51|140.01|141.51|140.01|141.42|139.92|15
1625460900000|2021-07-05 04:55:00|141.52|140.02|141.5|140|141.53|140.03|141.5|140|18
1625460910000|2021-07-05 04:55:10|141.49|139.99|141.45|139.95|141.5|140|141.45|139.95|11
1625460920000|2021-07-05 04:55:20|141.46|139.96|141.44|139.94|141.46|139.96|141.43|139.93|10
1625460930000|2021-07-05 04:55:30|141.43|139.93|141.43|139.93|141.45|139.95|141.42|139.92|10
1625460940000|2021-07-05 04:55:40|141.42|139.92|141.43|139.93|141.45|139.95|141.41|139.91|16
1625460950000|2021-07-05 04:55:50|141.41|139.91|141.31|139.81|141.42|139.92|141.31|139.81|14
1625460960000|2021-07-05 04:56:00|141.32|139.82|141.33|139.83|141.36|139.86|141.29|139.79|11
1625460970000|2021-07-05 04:56:10|141.32|139.82|141.31|139.81|141.32|139.82|141.28|139.78|12
1625460980000|2021-07-05 04:56:20|141.32|139.82|141.3|139.8|141.32|139.82|141.3|139.8|7
1625460990000|2021-07-05 04:56:30|141.31|139.81|141.32|139.82|141.32|139.82|141.28|139.78|13
1625461000000|2021-07-05 04:56:40|141.29|139.79|141.31|139.81|141.32|139.82|141.27|139.77|11
1625461010000|2021-07-05 04:56:50|141.34|139.84|141.29|139.79|141.34|139.84|141.29|139.79|5
1625461020000|2021-07-05 04:57:00|141.28|139.78|141.23|139.73|141.28|139.78|141.18|139.68|10
1625461030000|2021-07-05 04:57:10|141.22|139.72|141.16|139.66|141.27|139.77|141.16|139.66|15
1625461040000|2021-07-05 04:57:20|141.17|139.67|141.28|139.78|141.29|139.79|141.16|139.66|19
1625461050000|2021-07-05 04:57:30|141.27|139.77|141.21|139.71|141.29|139.79|141.21|139.71|13
1625461060000|2021-07-05 04:57:40|141.2|139.7|141.17|139.67|141.21|139.71|141.16|139.66|14
1625461070000|2021-07-05 04:57:50|141.18|139.68|141.17|139.67|141.19|139.69|141.17|139.67|12
1625461080000|2021-07-05 04:58:00|141.19|139.69|141.16|139.66|141.19|139.69|141.16|139.66|4
1625461090000|2021-07-05 04:58:10|141.14|139.64|141|139.5|141.15|139.65|140.98|139.48|14
1625461100000|2021-07-05 04:58:20|141.01|139.51|141.06|139.56|141.09|139.59|141.01|139.51|19
1625461110000|2021-07-05 04:58:30|141.05|139.55|141.04|139.54|141.05|139.55|141.03|139.53|4
1625461120000|2021-07-05 04:58:40|141.02|139.52|141.02|139.52|141.04|139.54|141.01|139.51|15
1625461130000|2021-07-05 04:58:50|141.01|139.51|141.01|139.51|141.03|139.53|141|139.5|10
1625461140000|2021-07-05 04:59:00|141|139.5|140.92|139.42|141.01|139.51|140.92|139.42|7
1625461150000|2021-07-05 04:59:10|140.91|139.41|140.86|139.36|140.92|139.42|140.86|139.36|16
1625461160000|2021-07-05 04:59:20|140.81|139.31|140.85|139.35|140.85|139.35|140.59|139.09|28
1625461170000|2021-07-05 04:59:30|140.87|139.37|140.87|139.37|140.88|139.38|140.85|139.35|12
1625461180000|2021-07-05 04:59:40|140.88|139.38|140.87|139.37|140.89|139.39|140.86|139.36|9
1625461190000|2021-07-05 04:59:50|140.88|139.38|140.87|139.37|140.91|139.41|140.86|139.36|9
1625461200000|2021-07-05 05:00:00|140.88|139.38|140.77|139.27|140.88|139.38|140.77|139.27|18
1625461210000|2021-07-05 05:00:10|140.76|139.26|140.85|139.35|140.87|139.37|140.76|139.26|19
1625461220000|2021-07-05 05:00:20|140.84|139.34|140.78|139.28|140.86|139.36|140.78|139.28|11
1625461230000|2021-07-05 05:00:30|140.79|139.29|140.76|139.26|140.8|139.3|140.71|139.21|25
1625461240000|2021-07-05 05:00:40|140.78|139.28|140.8|139.3|140.81|139.31|140.74|139.24|12
1625461250000|2021-07-05 05:00:50|140.79|139.29|140.67|139.17|140.79|139.29|140.67|139.17|20
1625461260000|2021-07-05 05:01:00|140.66|139.16|140.63|139.13|140.68|139.18|140.62|139.12|15
1625461270000|2021-07-05 05:01:10|140.68|139.18|140.72|139.22|140.74|139.24|140.68|139.18|14
1625461280000|2021-07-05 05:01:20|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|2
1625461290000|2021-07-05 05:01:30|140.69|139.19|140.77|139.27|140.79|139.29|140.69|139.19|22
1625461300000|2021-07-05 05:01:40|140.78|139.28|140.8|139.3|140.84|139.34|140.78|139.28|10
1625461310000|2021-07-05 05:01:50|140.81|139.31|140.84|139.34|140.87|139.37|140.81|139.31|11
1625461320000|2021-07-05 05:02:00|140.86|139.36|140.95|139.45|140.95|139.45|140.85|139.35|10
1625461330000|2021-07-05 05:02:10|140.96|139.46|141.05|139.55|141.08|139.58|140.95|139.45|20
1625461340000|2021-07-05 05:02:20|141.04|139.54|141.1|139.6|141.1|139.6|141.03|139.53|8
1625461350000|2021-07-05 05:02:30|141.09|139.59|141.12|139.62|141.12|139.62|141.09|139.59|10
1625461360000|2021-07-05 05:02:40|141.11|139.61|141.09|139.59|141.11|139.61|141.05|139.55|10
1625461370000|2021-07-05 05:02:50|141.08|139.58|141.1|139.6|141.13|139.63|141.04|139.54|17
1625461380000|2021-07-05 05:03:00|141.09|139.59|141.15|139.65|141.15|139.65|141.09|139.59|8
1625461390000|2021-07-05 05:03:10|141.19|139.69|141.31|139.81|141.32|139.82|141.19|139.69|22
1625461400000|2021-07-05 05:03:20|141.3|139.8|141.3|139.8|141.3|139.8|141.24|139.74|16
1625461410000|2021-07-05 05:03:30|141.29|139.79|141.38|139.88|141.41|139.91|141.28|139.78|20
1625461420000|2021-07-05 05:03:40|141.39|139.89|141.32|139.82|141.43|139.93|141.32|139.82|18
1625461430000|2021-07-05 05:03:50|141.31|139.81|141.24|139.74|141.31|139.81|141.24|139.74|10
1625461440000|2021-07-05 05:04:00|141.25|139.75|141.22|139.72|141.26|139.76|141.2|139.7|17
1625461450000|2021-07-05 05:04:10|141.21|139.71|141.28|139.78|141.29|139.79|141.21|139.71|18
1625461460000|2021-07-05 05:04:20|141.29|139.79|141.31|139.81|141.31|139.81|141.28|139.78|6
1625461470000|2021-07-05 05:04:30|141.33|139.83|141.33|139.83|141.33|139.83|141.31|139.81|5
1625461480000|2021-07-05 05:04:40|141.32|139.82|141.31|139.81|141.35|139.85|141.29|139.79|15
1625461490000|2021-07-05 05:04:50|141.32|139.82|141.33|139.83|141.36|139.86|141.29|139.79|10
1625461500000|2021-07-05 05:05:00|141.36|139.86|141.36|139.86|141.36|139.86|141.32|139.82|9
1625461510000|2021-07-05 05:05:10|141.37|139.87|141.4|139.9|141.4|139.9|141.33|139.83|9
1625461520000|2021-07-05 05:05:20|141.42|139.92|141.43|139.93|141.44|139.94|141.39|139.89|10
1625461530000|2021-07-05 05:05:30|141.45|139.95|141.45|139.95|141.45|139.95|141.44|139.94|3
1625461540000|2021-07-05 05:05:40|141.44|139.94|141.45|139.95|141.45|139.95|141.43|139.93|10
1625461550000|2021-07-05 05:05:50|141.44|139.94|141.34|139.84|141.44|139.94|141.34|139.84|9
1625461560000|2021-07-05 05:06:00|141.35|139.85|141.25|139.75|141.35|139.85|141.25|139.75|16
1625461570000|2021-07-05 05:06:10|141.21|139.71|141.25|139.75|141.25|139.75|141.21|139.71|13
1625461580000|2021-07-05 05:06:20|141.26|139.76|141.3|139.8|141.31|139.81|141.26|139.76|10
1625461590000|2021-07-05 05:06:30|141.29|139.79|141.23|139.73|141.3|139.8|141.23|139.73|10
1625461600000|2021-07-05 05:06:40|141.24|139.74|141.25|139.75|141.26|139.76|141.23|139.73|10
1625461610000|2021-07-05 05:06:50|141.26|139.76|141.25|139.75|141.29|139.79|141.25|139.75|6
1625461620000|2021-07-05 05:07:00|141.24|139.74|141.25|139.75|141.25|139.75|141.23|139.73|6
1625461630000|2021-07-05 05:07:10|141.26|139.76|141.25|139.75|141.26|139.76|141.25|139.75|4
1625461640000|2021-07-05 05:07:20|141.26|139.76|141.3|139.8|141.31|139.81|141.26|139.76|12
1625461650000|2021-07-05 05:07:30|141.32|139.82|141.3|139.8|141.33|139.83|141.3|139.8|7
1625461660000|2021-07-05 05:07:40|141.31|139.81|141.32|139.82|141.33|139.83|141.31|139.81|6
1625461670000|2021-07-05 05:07:50|141.33|139.83|141.46|139.96|141.46|139.96|141.31|139.81|9
1625461680000|2021-07-05 05:08:00|141.47|139.97|141.47|139.97|141.47|139.97|141.47|139.97|1
1625461690000|2021-07-05 05:08:10|141.46|139.96|141.47|139.97|141.47|139.97|141.46|139.96|2
1625461700000|2021-07-05 05:08:20|141.46|139.96|141.51|140.01|141.51|140.01|141.45|139.95|5
1625461710000|2021-07-05 05:08:30|141.48|139.98|141.51|140.01|141.51|140.01|141.47|139.97|13
1625461720000|2021-07-05 05:08:40|141.52|140.02|141.54|140.04|141.55|140.05|141.51|140.01|11
1625461730000|2021-07-05 05:08:50|141.53|140.03|141.55|140.05|141.55|140.05|141.51|140.01|20
1625461740000|2021-07-05 05:09:00|141.54|140.04|141.53|140.03|141.56|140.06|141.52|140.02|14
1625461750000|2021-07-05 05:09:10|141.52|140.02|141.52|140.02|141.52|140.02|141.51|140.01|7
1625461760000|2021-07-05 05:09:20|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|2
1625461770000|2021-07-05 05:09:30|141.51|140.01|141.56|140.06|141.57|140.07|141.51|140.01|12
1625461780000|2021-07-05 05:09:40|141.55|140.05|141.55|140.05|141.56|140.06|141.54|140.04|9
1625461790000|2021-07-05 05:09:50|141.56|140.06|141.55|140.05|141.56|140.06|141.55|140.05|2
1625461800000|2021-07-05 05:10:00|141.54|140.04|141.46|139.96|141.55|140.05|141.46|139.96|13
1625461810000|2021-07-05 05:10:10|141.47|139.97|141.46|139.96|141.48|139.98|141.46|139.96|4
1625461820000|2021-07-05 05:10:20|141.47|139.97|141.47|139.97|141.48|139.98|141.47|139.97|5
1625461830000|2021-07-05 05:10:30|141.48|139.98|141.47|139.97|141.48|139.98|141.47|139.97|4
1625461840000|2021-07-05 05:10:40|141.48|139.98|141.47|139.97|141.48|139.98|141.47|139.97|4
1625461850000|2021-07-05 05:10:50|141.48|139.98|141.47|139.97|141.48|139.98|141.46|139.96|4
1625461860000|2021-07-05 05:11:00|141.46|139.96|141.47|139.97|141.47|139.97|141.46|139.96|4
1625461870000|2021-07-05 05:11:10|141.46|139.96|141.32|139.82|141.46|139.96|141.32|139.82|10
1625461880000|2021-07-05 05:11:20|141.31|139.81|141.35|139.85|141.35|139.85|141.31|139.81|11
1625461890000|2021-07-05 05:11:30|141.34|139.84|141.33|139.83|141.34|139.84|141.32|139.82|4
1625461900000|2021-07-05 05:11:40|141.32|139.82|141.32|139.82|141.34|139.84|141.31|139.81|11
1625461910000|2021-07-05 05:11:50|141.33|139.83|141.31|139.81|141.33|139.83|141.3|139.8|11
1625461920000|2021-07-05 05:12:00|141.3|139.8|141.26|139.76|141.31|139.81|141.25|139.75|9
1625461930000|2021-07-05 05:12:10|141.25|139.75|141.21|139.71|141.25|139.75|141.2|139.7|9
1625461940000|2021-07-05 05:12:20|141.2|139.7|141.21|139.71|141.22|139.72|141.2|139.7|6
1625461950000|2021-07-05 05:12:30|141.2|139.7|141.2|139.7|141.21|139.71|141.2|139.7|7
1625461960000|2021-07-05 05:12:40|141.21|139.71|141.16|139.66|141.21|139.71|141.16|139.66|9
1625461970000|2021-07-05 05:12:50|141.17|139.67|141.04|139.54|141.17|139.67|141.04|139.54|14
1625461980000|2021-07-05 05:13:00|141.03|139.53|141|139.5|141.04|139.54|140.99|139.49|12
1625461990000|2021-07-05 05:13:10|141.01|139.51|140.99|139.49|141.02|139.52|140.92|139.42|16
1625462000000|2021-07-05 05:13:20|141.02|139.52|140.97|139.47|141.02|139.52|140.97|139.47|7
1625462010000|2021-07-05 05:13:30|140.98|139.48|140.91|139.41|140.98|139.48|140.91|139.41|12
1625462020000|2021-07-05 05:13:40|140.92|139.42|140.91|139.41|140.93|139.43|140.91|139.41|10
1625462030000|2021-07-05 05:13:50|140.92|139.42|140.9|139.4|140.92|139.42|140.87|139.37|11
1625462040000|2021-07-05 05:14:00|140.91|139.41|140.85|139.35|140.92|139.42|140.85|139.35|10
1625462050000|2021-07-05 05:14:10|140.86|139.36|140.79|139.29|140.86|139.36|140.78|139.28|13
1625462060000|2021-07-05 05:14:20|140.8|139.3|140.84|139.34|140.85|139.35|140.78|139.28|10
1625462070000|2021-07-05 05:14:30|140.83|139.33|140.85|139.35|140.86|139.36|140.83|139.33|4
1625462080000|2021-07-05 05:14:40|140.84|139.34|140.81|139.31|140.86|139.36|140.81|139.31|19
1625462090000|2021-07-05 05:14:50|140.8|139.3|140.79|139.29|140.81|139.31|140.79|139.29|6
1625462100000|2021-07-05 05:15:00|140.8|139.3|140.8|139.3|140.81|139.31|140.79|139.29|5
1625462110000|2021-07-05 05:15:10|140.79|139.29|140.85|139.35|140.87|139.37|140.78|139.28|13
1625462120000|2021-07-05 05:15:20|140.86|139.36|140.91|139.41|140.91|139.41|140.85|139.35|14
1625462130000|2021-07-05 05:15:30|140.9|139.4|140.87|139.37|140.92|139.42|140.87|139.37|16
1625462140000|2021-07-05 05:15:40|140.86|139.36|140.81|139.31|140.86|139.36|140.81|139.31|10
1625462150000|2021-07-05 05:15:50|140.82|139.32|140.69|139.19|140.82|139.32|140.69|139.19|14
1625462160000|2021-07-05 05:16:00|140.71|139.21|140.78|139.28|140.78|139.28|140.69|139.19|16
1625462170000|2021-07-05 05:16:10|140.81|139.31|140.84|139.34|140.87|139.37|140.81|139.31|13
1625462180000|2021-07-05 05:16:20|140.85|139.35|140.75|139.25|140.85|139.35|140.75|139.25|13
1625462190000|2021-07-05 05:16:30|140.74|139.24|140.74|139.24|140.75|139.25|140.73|139.23|9
1625462200000|2021-07-05 05:16:40|140.73|139.23|140.68|139.18|140.74|139.24|140.68|139.18|15
1625462210000|2021-07-05 05:16:50|140.7|139.2|140.71|139.21|140.72|139.22|140.68|139.18|9
1625462220000|2021-07-05 05:17:00|140.75|139.25|140.69|139.19|140.76|139.26|140.68|139.18|11
1625462230000|2021-07-05 05:17:10|140.7|139.2|140.67|139.17|140.7|139.2|140.67|139.17|20
1625462240000|2021-07-05 05:17:20|140.68|139.18|140.63|139.13|140.68|139.18|140.62|139.12|12
1625462250000|2021-07-05 05:17:30|140.64|139.14|140.63|139.13|140.64|139.14|140.62|139.12|10
1625462260000|2021-07-05 05:17:40|140.62|139.12|140.61|139.11|140.66|139.16|140.61|139.11|13
1625462270000|2021-07-05 05:17:50|140.62|139.12|140.58|139.08|140.62|139.12|140.58|139.08|8
1625462280000|2021-07-05 05:18:00|140.57|139.07|140.5|139|140.57|139.07|140.5|139|7
1625462290000|2021-07-05 05:18:10|140.49|138.99|140.43|138.93|140.49|138.99|140.41|138.91|11
1625462300000|2021-07-05 05:18:20|140.44|138.94|140.43|138.93|140.45|138.95|140.41|138.91|16
1625462310000|2021-07-05 05:18:30|140.42|138.92|140.37|138.87|140.42|138.92|140.35|138.85|11
1625462320000|2021-07-05 05:18:40|140.38|138.88|140.45|138.95|140.45|138.95|140.37|138.87|11
1625462330000|2021-07-05 05:18:50|140.49|138.99|140.24|138.74|140.51|139.01|140.23|138.73|18
1625462340000|2021-07-05 05:19:00|140.23|138.73|140.22|138.72|140.23|138.73|140.19|138.69|11
1625462350000|2021-07-05 05:19:10|140.23|138.73|140.33|138.83|140.34|138.84|140.22|138.72|14
1625462360000|2021-07-05 05:19:20|140.31|138.81|140.29|138.79|140.34|138.84|140.29|138.79|21
1625462370000|2021-07-05 05:19:30|140.28|138.78|140.3|138.8|140.32|138.82|140.28|138.78|13
1625462380000|2021-07-05 05:19:40|140.29|138.79|140.28|138.78|140.3|138.8|140.25|138.75|17
1625462390000|2021-07-05 05:19:50|140.27|138.77|140.23|138.73|140.29|138.79|140.23|138.73|13
1625462400000|2021-07-05 05:20:00|140.27|138.77|140.29|138.79|140.29|138.79|140.24|138.74|19
1625462410000|2021-07-05 05:20:10|140.3|138.8|140.33|138.83|140.34|138.84|140.3|138.8|13
1625462420000|2021-07-05 05:20:20|140.32|138.82|140.34|138.84|140.35|138.85|140.32|138.82|12
1625462430000|2021-07-05 05:20:30|140.33|138.83|140.33|138.83|140.35|138.85|140.31|138.81|14
1625462440000|2021-07-05 05:20:40|140.34|138.84|140.3|138.8|140.34|138.84|140.3|138.8|15
1625462450000|2021-07-05 05:20:50|140.31|138.81|140.31|138.81|140.31|138.81|140.3|138.8|5
1625462460000|2021-07-05 05:21:00|140.3|138.8|140.32|138.82|140.32|138.82|140.29|138.79|8
1625462470000|2021-07-05 05:21:10|140.31|138.81|140.31|138.81|140.32|138.82|140.3|138.8|4
1625462480000|2021-07-05 05:21:20|140.28|138.78|140.29|138.79|140.29|138.79|140.26|138.76|18
1625462490000|2021-07-05 05:21:30|140.28|138.78|140.24|138.74|140.28|138.78|140.22|138.72|10
1625462500000|2021-07-05 05:21:40|140.23|138.73|140.24|138.74|140.25|138.75|140.22|138.72|10
1625462510000|2021-07-05 05:21:50|140.23|138.73|140.21|138.71|140.23|138.73|140.21|138.71|2
1625462520000|2021-07-05 05:22:00|140.22|138.72|140.22|138.72|140.23|138.73|140.21|138.71|7
1625462530000|2021-07-05 05:22:10|140.21|138.71|140.21|138.71|140.23|138.73|140.21|138.71|5
1625462540000|2021-07-05 05:22:20|140.24|138.74|140.3|138.8|140.34|138.84|140.23|138.73|18
1625462550000|2021-07-05 05:22:30|140.31|138.81|140.3|138.8|140.33|138.83|140.29|138.79|16
1625462560000|2021-07-05 05:22:40|140.32|138.82|140.29|138.79|140.33|138.83|140.28|138.78|11
1625462570000|2021-07-05 05:22:50|140.28|138.78|140.24|138.74|140.29|138.79|140.23|138.73|13
1625462580000|2021-07-05 05:23:00|140.23|138.73|140.27|138.77|140.27|138.77|140.22|138.72|10
1625462590000|2021-07-05 05:23:10|140.26|138.76|140.3|138.8|140.3|138.8|140.26|138.76|7
1625462600000|2021-07-05 05:23:20|140.31|138.81|140.41|138.91|140.41|138.91|140.31|138.81|17
1625462610000|2021-07-05 05:23:30|140.39|138.89|140.37|138.87|140.41|138.91|140.37|138.87|11
1625462620000|2021-07-05 05:23:40|140.38|138.88|140.37|138.87|140.39|138.89|140.35|138.85|17
1625462630000|2021-07-05 05:23:50|140.36|138.86|140.31|138.81|140.37|138.87|140.3|138.8|12
1625462640000|2021-07-05 05:24:00|140.32|138.82|140.39|138.89|140.39|138.89|140.31|138.81|15
1625462650000|2021-07-05 05:24:10|140.38|138.88|140.36|138.86|140.39|138.89|140.34|138.84|15
1625462660000|2021-07-05 05:24:20|140.34|138.84|140.39|138.89|140.4|138.9|140.34|138.84|9
1625462670000|2021-07-05 05:24:30|140.41|138.91|140.39|138.89|140.41|138.91|140.36|138.86|11
1625462680000|2021-07-05 05:24:40|140.38|138.88|140.37|138.87|140.39|138.89|140.35|138.85|11
1625462690000|2021-07-05 05:24:50|140.38|138.88|140.37|138.87|140.38|138.88|140.36|138.86|7
1625462700000|2021-07-05 05:25:00|140.38|138.88|140.38|138.88|140.38|138.88|140.36|138.86|7
1625462710000|2021-07-05 05:25:10|140.39|138.89|140.39|138.89|140.41|138.91|140.38|138.88|11
1625462720000|2021-07-05 05:25:20|140.4|138.9|140.4|138.9|140.42|138.92|140.38|138.88|9
1625462730000|2021-07-05 05:25:30|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|13
1625462740000|2021-07-05 05:25:40|140.41|138.91|140.37|138.87|140.44|138.94|140.37|138.87|13
1625462750000|2021-07-05 05:25:50|140.36|138.86|140.31|138.81|140.36|138.86|140.31|138.81|6
1625462760000|2021-07-05 05:26:00|140.29|138.79|140.08|138.58|140.29|138.79|140.08|138.58|14
1625462770000|2021-07-05 05:26:10|140.09|138.59|140.14|138.64|140.15|138.65|140.09|138.59|12
1625462780000|2021-07-05 05:26:20|140.13|138.63|140.13|138.63|140.15|138.65|140.11|138.61|13
1625462790000|2021-07-05 05:26:30|140.12|138.62|140.13|138.63|140.15|138.65|140.12|138.62|7
1625462800000|2021-07-05 05:26:40|140.12|138.62|140.01|138.51|140.16|138.66|140.01|138.51|15
1625462810000|2021-07-05 05:26:50|139.96|138.46|140.02|138.52|140.02|138.52|139.9|138.4|28
1625462820000|2021-07-05 05:27:00|140.01|138.51|139.97|138.47|140.02|138.52|139.95|138.45|16
1625462830000|2021-07-05 05:27:10|140.01|138.51|140.02|138.52|140.05|138.55|139.98|138.48|18
1625462840000|2021-07-05 05:27:20|140.01|138.51|140.08|138.58|140.13|138.63|140|138.5|21
1625462850000|2021-07-05 05:27:30|140.12|138.62|140.32|138.82|140.33|138.83|140.1|138.6|15
1625462860000|2021-07-05 05:27:40|140.27|138.77|140.36|138.86|140.36|138.86|140.26|138.76|10
1625462870000|2021-07-05 05:27:50|140.35|138.85|140.31|138.81|140.37|138.87|140.31|138.81|6
1625462880000|2021-07-05 05:28:00|140.32|138.82|140.42|138.92|140.42|138.92|140.32|138.82|16
1625462890000|2021-07-05 05:28:10|140.41|138.91|140.49|138.99|140.5|139|140.41|138.91|13
1625462900000|2021-07-05 05:28:20|140.48|138.98|140.52|139.02|140.53|139.03|140.46|138.96|14
1625462910000|2021-07-05 05:28:30|140.53|139.03|140.51|139.01|140.53|139.03|140.49|138.99|5
1625462920000|2021-07-05 05:28:40|140.5|139|140.49|138.99|140.55|139.05|140.46|138.96|21
1625462930000|2021-07-05 05:28:50|140.5|139|140.4|138.9|140.5|139|140.38|138.88|17
1625462940000|2021-07-05 05:29:00|140.41|138.91|140.36|138.86|140.41|138.91|140.34|138.84|10
1625462950000|2021-07-05 05:29:10|140.34|138.84|140.38|138.88|140.38|138.88|140.34|138.84|7
1625462960000|2021-07-05 05:29:20|140.37|138.87|140.52|139.02|140.54|139.04|140.36|138.86|16
1625462970000|2021-07-05 05:29:30|140.5|139|140.42|138.92|140.5|139|140.42|138.92|9
1625462980000|2021-07-05 05:29:40|140.43|138.93|140.42|138.92|140.44|138.94|140.42|138.92|14
1625462990000|2021-07-05 05:29:50|140.41|138.91|140.3|138.8|140.41|138.91|140.3|138.8|16
1625463000000|2021-07-05 05:30:00|140.32|138.82|140.2|138.7|140.33|138.83|140.18|138.68|18
1625463010000|2021-07-05 05:30:10|140.21|138.71|140.27|138.77|140.27|138.77|140.16|138.66|17
1625463020000|2021-07-05 05:30:20|140.28|138.78|140.36|138.86|140.36|138.86|140.28|138.78|13
1625463030000|2021-07-05 05:30:30|140.35|138.85|140.44|138.94|140.44|138.94|140.35|138.85|13
1625463040000|2021-07-05 05:30:40|140.43|138.93|140.45|138.95|140.45|138.95|140.43|138.93|3
1625463050000|2021-07-05 05:30:50|140.47|138.97|140.57|139.07|140.57|139.07|140.47|138.97|16
1625463060000|2021-07-05 05:31:00|140.53|139.03|140.62|139.12|140.63|139.13|140.51|139.01|20
1625463070000|2021-07-05 05:31:10|140.61|139.11|140.71|139.21|140.72|139.22|140.61|139.11|15
1625463080000|2021-07-05 05:31:20|140.72|139.22|140.69|139.19|140.72|139.22|140.67|139.17|10
1625463090000|2021-07-05 05:31:30|140.68|139.18|140.7|139.2|140.71|139.21|140.67|139.17|15
1625463100000|2021-07-05 05:31:40|140.68|139.18|140.68|139.18|140.73|139.23|140.68|139.18|16
1625463110000|2021-07-05 05:31:50|140.69|139.19|140.71|139.21|140.71|139.21|140.69|139.19|9
1625463120000|2021-07-05 05:32:00|140.7|139.2|140.62|139.12|140.7|139.2|140.59|139.09|16
1625463130000|2021-07-05 05:32:10|140.63|139.13|140.69|139.19|140.7|139.2|140.6|139.1|12
1625463140000|2021-07-05 05:32:20|140.7|139.2|140.72|139.22|140.72|139.22|140.69|139.19|12
1625463150000|2021-07-05 05:32:30|140.73|139.23|140.73|139.23|140.73|139.23|140.72|139.22|9
1625463160000|2021-07-05 05:32:40|140.72|139.22|140.56|139.06|140.74|139.24|140.56|139.06|22
1625463170000|2021-07-05 05:32:50|140.53|139.03|140.7|139.2|140.7|139.2|140.53|139.03|23
1625463180000|2021-07-05 05:33:00|140.69|139.19|140.7|139.2|140.71|139.21|140.68|139.18|13
1625463190000|2021-07-05 05:33:10|140.71|139.21|140.7|139.2|140.72|139.22|140.69|139.19|13
1625463200000|2021-07-05 05:33:20|140.72|139.22|140.7|139.2|140.72|139.22|140.69|139.19|17
1625463210000|2021-07-05 05:33:30|140.71|139.21|140.7|139.2|140.72|139.22|140.69|139.19|9
1625463220000|2021-07-05 05:33:40|140.71|139.21|140.7|139.2|140.72|139.22|140.7|139.2|8
1625463230000|2021-07-05 05:33:50|140.71|139.21|140.71|139.21|140.71|139.21|140.69|139.19|7
1625463240000|2021-07-05 05:34:00|140.72|139.22|140.66|139.16|140.72|139.22|140.64|139.14|9
1625463250000|2021-07-05 05:34:10|140.63|139.13|140.61|139.11|140.64|139.14|140.6|139.1|14
1625463260000|2021-07-05 05:34:20|140.6|139.1|140.6|139.1|140.62|139.12|140.59|139.09|13
1625463270000|2021-07-05 05:34:30|140.59|139.09|140.61|139.11|140.61|139.11|140.58|139.08|7
1625463280000|2021-07-05 05:34:40|140.62|139.12|140.6|139.1|140.64|139.14|140.6|139.1|8
1625463290000|2021-07-05 05:34:50|140.59|139.09|140.63|139.13|140.63|139.13|140.59|139.09|7
1625463300000|2021-07-05 05:35:00|140.61|139.11|140.65|139.15|140.67|139.17|140.61|139.11|12
1625463310000|2021-07-05 05:35:10|140.69|139.19|140.68|139.18|140.69|139.19|140.64|139.14|16
1625463320000|2021-07-05 05:35:20|140.67|139.17|140.88|139.38|140.88|139.38|140.66|139.16|15
1625463330000|2021-07-05 05:35:30|140.87|139.37|140.9|139.4|140.9|139.4|140.87|139.37|12
1625463340000|2021-07-05 05:35:40|140.88|139.38|140.91|139.41|140.92|139.42|140.88|139.38|7
1625463350000|2021-07-05 05:35:50|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|6
1625463360000|2021-07-05 05:36:00|140.88|139.38|140.9|139.4|140.9|139.4|140.88|139.38|7
1625463370000|2021-07-05 05:36:10|140.89|139.39|140.85|139.35|140.91|139.41|140.84|139.34|17
1625463380000|2021-07-05 05:36:20|140.84|139.34|140.88|139.38|140.88|139.38|140.84|139.34|14
1625463390000|2021-07-05 05:36:30|140.89|139.39|140.91|139.41|140.91|139.41|140.87|139.37|8
1625463400000|2021-07-05 05:36:40|140.92|139.42|140.88|139.38|140.92|139.42|140.88|139.38|7
1625463410000|2021-07-05 05:36:50|140.89|139.39|140.79|139.29|140.9|139.4|140.77|139.27|21
1625463420000|2021-07-05 05:37:00|140.8|139.3|140.79|139.29|140.83|139.33|140.76|139.26|16
1625463430000|2021-07-05 05:37:10|140.77|139.27|140.76|139.26|140.79|139.29|140.74|139.24|15
1625463440000|2021-07-05 05:37:20|140.77|139.27|140.78|139.28|140.78|139.28|140.77|139.27|4
1625463450000|2021-07-05 05:37:30|140.77|139.27|140.84|139.34|140.84|139.34|140.77|139.27|8
1625463460000|2021-07-05 05:37:40|140.85|139.35|140.83|139.33|140.88|139.38|140.83|139.33|10
1625463470000|2021-07-05 05:37:50|140.84|139.34|140.83|139.33|140.85|139.35|140.82|139.32|8
1625463480000|2021-07-05 05:38:00|140.84|139.34|140.85|139.35|140.85|139.35|140.83|139.33|7
1625463490000|2021-07-05 05:38:10|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|2
1625463500000|2021-07-05 05:38:20|140.88|139.38|140.85|139.35|140.88|139.38|140.8|139.3|10
1625463510000|2021-07-05 05:38:30|140.86|139.36|140.9|139.4|140.9|139.4|140.86|139.36|8
1625463520000|2021-07-05 05:38:40|140.89|139.39|140.9|139.4|140.91|139.41|140.86|139.36|11
1625463530000|2021-07-05 05:38:50|140.89|139.39|140.89|139.39|140.99|139.49|140.88|139.38|14
1625463540000|2021-07-05 05:39:00|140.88|139.38|140.89|139.39|140.89|139.39|140.87|139.37|4
1625463550000|2021-07-05 05:39:10|140.9|139.4|140.93|139.43|140.93|139.43|140.89|139.39|7
1625463560000|2021-07-05 05:39:20|140.95|139.45|140.93|139.43|140.95|139.45|140.92|139.42|7
1625463570000|2021-07-05 05:39:30|140.94|139.44|140.93|139.43|140.94|139.44|140.92|139.42|6
1625463580000|2021-07-05 05:39:40|140.94|139.44|140.96|139.46|140.96|139.46|140.93|139.43|5
1625463590000|2021-07-05 05:39:50|140.95|139.45|140.94|139.44|140.96|139.46|140.94|139.44|4
1625463600000|2021-07-05 05:40:00|140.93|139.43|140.94|139.44|140.95|139.45|140.93|139.43|10
1625463610000|2021-07-05 05:40:10|140.95|139.45|140.94|139.44|140.96|139.46|140.94|139.44|12
1625463620000|2021-07-05 05:40:20|140.95|139.45|140.94|139.44|140.95|139.45|140.93|139.43|5
1625463630000|2021-07-05 05:40:30|140.93|139.43|140.73|139.23|140.94|139.44|140.73|139.23|13
1625463640000|2021-07-05 05:40:40|140.72|139.22|140.75|139.25|140.75|139.25|140.72|139.22|12
1625463650000|2021-07-05 05:40:50|140.74|139.24|140.68|139.18|140.76|139.26|140.68|139.18|11
1625463660000|2021-07-05 05:41:00|140.67|139.17|140.53|139.03|140.68|139.18|140.53|139.03|18
1625463670000|2021-07-05 05:41:10|140.51|139.01|140.54|139.04|140.54|139.04|140.47|138.97|9
1625463680000|2021-07-05 05:41:20|140.55|139.05|140.56|139.06|140.58|139.08|140.55|139.05|11
1625463690000|2021-07-05 05:41:30|140.57|139.07|140.61|139.11|140.61|139.11|140.57|139.07|7
1625463700000|2021-07-05 05:41:40|140.63|139.13|140.73|139.23|140.73|139.23|140.63|139.13|11
1625463710000|2021-07-05 05:41:50|140.72|139.22|140.7|139.2|140.77|139.27|140.7|139.2|12
1625463720000|2021-07-05 05:42:00|140.69|139.19|140.74|139.24|140.74|139.24|140.68|139.18|9
1625463730000|2021-07-05 05:42:10|140.76|139.26|140.79|139.29|140.8|139.3|140.76|139.26|6
1625463740000|2021-07-05 05:42:20|140.78|139.28|140.82|139.32|140.82|139.32|140.77|139.27|12
1625463750000|2021-07-05 05:42:30|140.83|139.33|140.82|139.32|140.83|139.33|140.8|139.3|11
1625463760000|2021-07-05 05:42:40|140.83|139.33|140.84|139.34|140.84|139.34|140.82|139.32|6
1625463770000|2021-07-05 05:42:50|140.83|139.33|140.84|139.34|140.85|139.35|140.82|139.32|9
1625463780000|2021-07-05 05:43:00|140.83|139.33|140.83|139.33|140.84|139.34|140.8|139.3|12
1625463790000|2021-07-05 05:43:10|140.84|139.34|140.87|139.37|140.88|139.38|140.84|139.34|10
1625463810000|2021-07-05 05:43:30|140.86|139.36|140.86|139.36|140.87|139.37|140.85|139.35|6
1625463820000|2021-07-05 05:43:40|140.87|139.37|140.89|139.39|140.89|139.39|140.87|139.37|7
1625463830000|2021-07-05 05:43:50|140.9|139.4|140.89|139.39|140.91|139.41|140.88|139.38|10
1625463840000|2021-07-05 05:44:00|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|2
1625463850000|2021-07-05 05:44:10|140.88|139.38|140.88|139.38|140.88|139.38|140.86|139.36|7
1625463860000|2021-07-05 05:44:20|140.87|139.37|140.91|139.41|140.91|139.41|140.85|139.35|15
1625463870000|2021-07-05 05:44:30|140.92|139.42|140.93|139.43|140.95|139.45|140.89|139.39|17
1625463880000|2021-07-05 05:44:40|140.94|139.44|140.94|139.44|140.94|139.44|140.92|139.42|7
1625463890000|2021-07-05 05:44:50|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|5
1625463900000|2021-07-05 05:45:00|140.92|139.42|140.91|139.41|140.92|139.42|140.91|139.41|6
1625463910000|2021-07-05 05:45:10|140.92|139.42|140.87|139.37|140.92|139.42|140.87|139.37|12
1625463920000|2021-07-05 05:45:20|140.86|139.36|140.77|139.27|140.86|139.36|140.77|139.27|8
1625463930000|2021-07-05 05:45:30|140.78|139.28|140.69|139.19|140.79|139.29|140.68|139.18|10
1625463940000|2021-07-05 05:45:40|140.68|139.18|140.66|139.16|140.69|139.19|140.66|139.16|10
1625463950000|2021-07-05 05:45:50|140.65|139.15|140.6|139.1|140.67|139.17|140.6|139.1|13
1625463960000|2021-07-05 05:46:00|140.59|139.09|140.63|139.13|140.64|139.14|140.59|139.09|7
1625463970000|2021-07-05 05:46:10|140.62|139.12|140.67|139.17|140.68|139.18|140.61|139.11|15
1625463980000|2021-07-05 05:46:20|140.68|139.18|140.68|139.18|140.69|139.19|140.67|139.17|7
1625463990000|2021-07-05 05:46:30|140.67|139.17|140.68|139.18|140.68|139.18|140.67|139.17|4
1625464000000|2021-07-05 05:46:40|140.69|139.19|140.75|139.25|140.75|139.25|140.69|139.19|7
1625464010000|2021-07-05 05:46:50|140.76|139.26|140.75|139.25|140.78|139.28|140.75|139.25|5
1625464020000|2021-07-05 05:47:00|140.76|139.26|140.69|139.19|140.77|139.27|140.69|139.19|9
1625464030000|2021-07-05 05:47:10|140.7|139.2|140.71|139.21|140.73|139.23|140.7|139.2|9
1625464040000|2021-07-05 05:47:20|140.72|139.22|140.71|139.21|140.73|139.23|140.71|139.21|4
1625464050000|2021-07-05 05:47:30|140.72|139.22|140.74|139.24|140.77|139.27|140.71|139.21|10
1625464060000|2021-07-05 05:47:40|140.73|139.23|140.67|139.17|140.73|139.23|140.67|139.17|18
1625464070000|2021-07-05 05:47:50|140.68|139.18|140.67|139.17|140.7|139.2|140.67|139.17|6
1625464080000|2021-07-05 05:48:00|140.68|139.18|140.58|139.08|140.68|139.18|140.58|139.08|13
1625464090000|2021-07-05 05:48:10|140.57|139.07|140.54|139.04|140.57|139.07|140.52|139.02|14
1625464100000|2021-07-05 05:48:20|140.53|139.03|140.52|139.02|140.55|139.05|140.51|139.01|15
1625464110000|2021-07-05 05:48:30|140.53|139.03|140.56|139.06|140.56|139.06|140.53|139.03|12
1625464120000|2021-07-05 05:48:40|140.55|139.05|140.58|139.08|140.59|139.09|140.55|139.05|5
1625464130000|2021-07-05 05:48:50|140.57|139.07|140.53|139.03|140.57|139.07|140.52|139.02|14
1625464140000|2021-07-05 05:49:00|140.54|139.04|140.51|139.01|140.54|139.04|140.51|139.01|12
1625464150000|2021-07-05 05:49:10|140.52|139.02|140.59|139.09|140.61|139.11|140.52|139.02|9
1625464160000|2021-07-05 05:49:20|140.6|139.1|140.65|139.15|140.66|139.16|140.59|139.09|11
1625464170000|2021-07-05 05:49:30|140.66|139.16|140.6|139.1|140.68|139.18|140.59|139.09|15
1625464180000|2021-07-05 05:49:40|140.61|139.11|140.75|139.25|140.82|139.32|140.61|139.11|18
1625464190000|2021-07-05 05:49:50|140.76|139.26|140.83|139.33|140.89|139.39|140.76|139.26|18
1625464200000|2021-07-05 05:50:00|140.82|139.32|140.99|139.49|141|139.5|140.76|139.26|13
1625464210000|2021-07-05 05:50:10|141|139.5|141.04|139.54|141.05|139.55|141|139.5|11
1625464220000|2021-07-05 05:50:20|141.05|139.55|141.07|139.57|141.07|139.57|141.04|139.54|8
1625464230000|2021-07-05 05:50:30|141.08|139.58|141.03|139.53|141.08|139.58|141.02|139.52|9
1625464240000|2021-07-05 05:50:40|141.04|139.54|141.07|139.57|141.07|139.57|141.04|139.54|3
1625464250000|2021-07-05 05:50:50|141.08|139.58|141.09|139.59|141.1|139.6|141.08|139.58|12
1625464260000|2021-07-05 05:51:00|141.08|139.58|141.22|139.72|141.24|139.74|141.08|139.58|17
1625464270000|2021-07-05 05:51:10|141.25|139.75|141.28|139.78|141.29|139.79|141.25|139.75|13
1625464280000|2021-07-05 05:51:20|141.29|139.79|141.24|139.74|141.29|139.79|141.24|139.74|16
1625464290000|2021-07-05 05:51:30|141.23|139.73|141.29|139.79|141.29|139.79|141.22|139.72|9
1625464300000|2021-07-05 05:51:40|141.3|139.8|141.29|139.79|141.3|139.8|141.28|139.78|6
1625464310000|2021-07-05 05:51:50|141.28|139.78|141.27|139.77|141.28|139.78|141.24|139.74|12
1625464320000|2021-07-05 05:52:00|141.29|139.79|141.32|139.82|141.33|139.83|141.27|139.77|22
1625464330000|2021-07-05 05:52:10|141.31|139.81|141.31|139.81|141.35|139.85|141.31|139.81|13
1625464340000|2021-07-05 05:52:20|141.3|139.8|141.37|139.87|141.38|139.88|141.3|139.8|23
1625464350000|2021-07-05 05:52:30|141.38|139.88|141.33|139.83|141.38|139.88|141.31|139.81|17
1625464360000|2021-07-05 05:52:40|141.37|139.87|141.35|139.85|141.38|139.88|141.35|139.85|15
1625464370000|2021-07-05 05:52:50|141.34|139.84|141.38|139.88|141.38|139.88|141.32|139.82|12
1625464380000|2021-07-05 05:53:00|141.36|139.86|141.36|139.86|141.37|139.87|141.34|139.84|16
1625464390000|2021-07-05 05:53:10|141.37|139.87|141.3|139.8|141.38|139.88|141.3|139.8|14
1625464400000|2021-07-05 05:53:20|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|4
1625464410000|2021-07-05 05:53:30|141.32|139.82|141.28|139.78|141.32|139.82|141.27|139.77|13
1625464420000|2021-07-05 05:53:40|141.29|139.79|141.29|139.79|141.34|139.84|141.28|139.78|18
1625464430000|2021-07-05 05:53:50|141.31|139.81|141.31|139.81|141.32|139.82|141.28|139.78|15
1625464440000|2021-07-05 05:54:00|141.32|139.82|141.39|139.89|141.39|139.89|141.24|139.74|17
1625464450000|2021-07-05 05:54:10|141.41|139.91|141.33|139.83|141.41|139.91|141.33|139.83|18
1625464460000|2021-07-05 05:54:20|141.34|139.84|141.28|139.78|141.37|139.87|141.28|139.78|17
1625464470000|2021-07-05 05:54:30|141.29|139.79|141.35|139.85|141.36|139.86|141.28|139.78|12
1625464480000|2021-07-05 05:54:40|141.37|139.87|141.3|139.8|141.38|139.88|141.29|139.79|13
1625464490000|2021-07-05 05:54:50|141.31|139.81|141.32|139.82|141.33|139.83|141.3|139.8|12
1625464500000|2021-07-05 05:55:00|141.33|139.83|141.28|139.78|141.35|139.85|141.28|139.78|14
1625464510000|2021-07-05 05:55:10|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|10
1625464520000|2021-07-05 05:55:20|141.28|139.78|141.34|139.84|141.34|139.84|141.27|139.77|15
1625464530000|2021-07-05 05:55:30|141.32|139.82|141.23|139.73|141.33|139.83|141.22|139.72|18
1625464540000|2021-07-05 05:55:40|141.24|139.74|141.36|139.86|141.44|139.94|141.24|139.74|28
1625464550000|2021-07-05 05:55:50|141.35|139.85|141.37|139.87|141.39|139.89|141.33|139.83|21
1625464560000|2021-07-05 05:56:00|141.38|139.88|141.33|139.83|141.39|139.89|141.28|139.78|18
1625464570000|2021-07-05 05:56:10|141.34|139.84|141.28|139.78|141.36|139.86|141.28|139.78|12
1625464580000|2021-07-05 05:56:20|141.29|139.79|141.24|139.74|141.29|139.79|141.24|139.74|8
1625464590000|2021-07-05 05:56:30|141.23|139.73|141.28|139.78|141.28|139.78|141.23|139.73|16
1625464600000|2021-07-05 05:56:40|141.26|139.76|141.25|139.75|141.29|139.79|141.25|139.75|16
1625464610000|2021-07-05 05:56:50|141.26|139.76|141.26|139.76|141.27|139.77|141.24|139.74|14
1625464620000|2021-07-05 05:57:00|141.27|139.77|141.29|139.79|141.3|139.8|141.27|139.77|11
1625464630000|2021-07-05 05:57:10|141.3|139.8|141.3|139.8|141.31|139.81|141.29|139.79|7
1625464640000|2021-07-05 05:57:20|141.29|139.79|141.26|139.76|141.31|139.81|141.26|139.76|9
1625464650000|2021-07-05 05:57:30|141.28|139.78|141.35|139.85|141.38|139.88|141.28|139.78|16
1625464660000|2021-07-05 05:57:40|141.36|139.86|141.39|139.89|141.4|139.9|141.35|139.85|10
1625464670000|2021-07-05 05:57:50|141.4|139.9|141.34|139.84|141.4|139.9|141.33|139.83|19
1625464680000|2021-07-05 05:58:00|141.33|139.83|141.31|139.81|141.34|139.84|141.3|139.8|11
1625464690000|2021-07-05 05:58:10|141.32|139.82|141.29|139.79|141.32|139.82|141.29|139.79|6
1625464700000|2021-07-05 05:58:20|141.31|139.81|141.33|139.83|141.33|139.83|141.3|139.8|7
1625464710000|2021-07-05 05:58:30|141.32|139.82|141.3|139.8|141.32|139.82|141.29|139.79|7
1625464720000|2021-07-05 05:58:40|141.29|139.79|141.32|139.82|141.32|139.82|141.29|139.79|8
1625464730000|2021-07-05 05:58:50|141.33|139.83|141.36|139.86|141.36|139.86|141.31|139.81|13
1625464740000|2021-07-05 05:59:00|141.37|139.87|141.35|139.85|141.39|139.89|141.34|139.84|11
1625464750000|2021-07-05 05:59:10|141.34|139.84|141.36|139.86|141.36|139.86|141.34|139.84|7
1625464760000|2021-07-05 05:59:20|141.38|139.88|141.32|139.82|141.41|139.91|141.32|139.82|13
1625464770000|2021-07-05 05:59:30|141.33|139.83|141.42|139.92|141.42|139.92|141.32|139.82|16
1625464780000|2021-07-05 05:59:40|141.43|139.93|141.43|139.93|141.44|139.94|141.42|139.92|8
1625464790000|2021-07-05 05:59:50|141.42|139.92|141.41|139.91|141.44|139.94|141.4|139.9|11
1625464800000|2021-07-05 06:00:00|141.4|139.9|141.4|139.9|141.41|139.91|141.39|139.89|11
1625464810000|2021-07-05 06:00:10|141.39|139.89|141.31|139.81|141.39|139.89|141.3|139.8|7
1625464820000|2021-07-05 06:00:20|141.3|139.8|141.46|139.96|141.47|139.97|141.3|139.8|24
1625464830000|2021-07-05 06:00:30|141.45|139.95|141.45|139.95|141.48|139.98|141.44|139.94|11
1625464840000|2021-07-05 06:00:40|141.44|139.94|141.37|139.87|141.44|139.94|141.37|139.87|15
1625464850000|2021-07-05 06:00:50|141.38|139.88|141.31|139.81|141.41|139.91|141.3|139.8|14
1625464860000|2021-07-05 06:01:00|141.3|139.8|141.27|139.77|141.3|139.8|141.26|139.76|10
1625464870000|2021-07-05 06:01:10|141.26|139.76|141.21|139.71|141.26|139.76|141.21|139.71|10
1625464880000|2021-07-05 06:01:20|141.23|139.73|141.11|139.61|141.23|139.73|141.11|139.61|20
1625464890000|2021-07-05 06:01:30|141.12|139.62|141.12|139.62|141.13|139.63|141.12|139.62|3
1625464900000|2021-07-05 06:01:40|141.11|139.61|141.12|139.62|141.14|139.64|141.11|139.61|7
1625464910000|2021-07-05 06:01:50|141.13|139.63|141.11|139.61|141.13|139.63|141.08|139.58|10
1625464920000|2021-07-05 06:02:00|141.1|139.6|141.1|139.6|141.14|139.64|141.09|139.59|17
1625464930000|2021-07-05 06:02:10|141.09|139.59|141.1|139.6|141.1|139.6|141.09|139.59|8
1625464940000|2021-07-05 06:02:20|141.09|139.59|141.09|139.59|141.11|139.61|141.09|139.59|5
1625464950000|2021-07-05 06:02:30|141.1|139.6|141.07|139.57|141.11|139.61|141.07|139.57|9
1625464960000|2021-07-05 06:02:40|141.08|139.58|141.07|139.57|141.08|139.58|141.07|139.57|2
1625464970000|2021-07-05 06:02:50|141.08|139.58|141.07|139.57|141.08|139.58|141.06|139.56|4
1625464980000|2021-07-05 06:03:00|141.06|139.56|141.05|139.55|141.07|139.57|141.02|139.52|13
1625464990000|2021-07-05 06:03:10|141.06|139.56|141.07|139.57|141.07|139.57|141.03|139.53|11
1625465000000|2021-07-05 06:03:20|141.06|139.56|141.07|139.57|141.08|139.58|141.06|139.56|8
1625465010000|2021-07-05 06:03:30|141.06|139.56|141.01|139.51|141.06|139.56|141.01|139.51|9
1625465020000|2021-07-05 06:03:40|141.02|139.52|141|139.5|141.02|139.52|141|139.5|5
1625465030000|2021-07-05 06:03:50|141.01|139.51|141|139.5|141.01|139.51|140.99|139.49|4
1625465050000|2021-07-05 06:04:10|140.99|139.49|140.99|139.49|140.99|139.49|140.98|139.48|3
1625465060000|2021-07-05 06:04:20|140.98|139.48|141.03|139.53|141.04|139.54|140.98|139.48|12
1625465070000|2021-07-05 06:04:30|141.05|139.55|141.06|139.56|141.06|139.56|141.02|139.52|13
1625465080000|2021-07-05 06:04:40|141.05|139.55|141.03|139.53|141.05|139.55|141.01|139.51|11
1625465090000|2021-07-05 06:04:50|141.01|139.51|141.05|139.55|141.05|139.55|141|139.5|8
1625465100000|2021-07-05 06:05:00|141.04|139.54|140.98|139.48|141.06|139.56|140.97|139.47|17
1625465110000|2021-07-05 06:05:10|140.97|139.47|140.97|139.47|140.97|139.47|140.96|139.46|7
1625465120000|2021-07-05 06:05:20|140.98|139.48|140.96|139.46|140.98|139.48|140.96|139.46|11
1625465130000|2021-07-05 06:05:30|140.97|139.47|140.93|139.43|140.97|139.47|140.91|139.41|14
1625465140000|2021-07-05 06:05:40|140.94|139.44|140.96|139.46|140.96|139.46|140.94|139.44|8
1625465150000|2021-07-05 06:05:50|140.95|139.45|140.96|139.46|140.97|139.47|140.95|139.45|6
1625465160000|2021-07-05 06:06:00|140.95|139.45|140.95|139.45|140.96|139.46|140.94|139.44|5
1625465170000|2021-07-05 06:06:10|140.96|139.46|140.94|139.44|140.96|139.46|140.93|139.43|8
1625465180000|2021-07-05 06:06:20|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|4
1625465190000|2021-07-05 06:06:30|140.93|139.43|140.9|139.4|140.93|139.43|140.9|139.4|8
1625465200000|2021-07-05 06:06:40|140.89|139.39|140.91|139.41|140.93|139.43|140.89|139.39|7
1625465210000|2021-07-05 06:06:50|140.92|139.42|140.94|139.44|140.97|139.47|140.92|139.42|15
1625465220000|2021-07-05 06:07:00|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|3
1625465230000|2021-07-05 06:07:10|140.89|139.39|140.91|139.41|140.91|139.41|140.89|139.39|7
1625465240000|2021-07-05 06:07:20|140.9|139.4|140.87|139.37|140.9|139.4|140.87|139.37|6
1625465250000|2021-07-05 06:07:30|140.86|139.36|140.84|139.34|140.86|139.36|140.84|139.34|5
1625465260000|2021-07-05 06:07:40|140.85|139.35|140.87|139.37|140.87|139.37|140.85|139.35|4
1625465270000|2021-07-05 06:07:50|140.86|139.36|140.87|139.37|140.89|139.39|140.85|139.35|7
1625465280000|2021-07-05 06:08:00|140.86|139.36|140.83|139.33|140.86|139.36|140.82|139.32|8
1625465290000|2021-07-05 06:08:10|140.82|139.32|140.83|139.33|140.83|139.33|140.81|139.31|8
1625465300000|2021-07-05 06:08:20|140.82|139.32|140.81|139.31|140.83|139.33|140.81|139.31|6
1625465310000|2021-07-05 06:08:30|140.82|139.32|140.81|139.31|140.83|139.33|140.81|139.31|9
1625465320000|2021-07-05 06:08:40|140.8|139.3|140.82|139.32|140.82|139.32|140.8|139.3|10
1625465330000|2021-07-05 06:08:50|140.83|139.33|140.88|139.38|140.94|139.44|140.83|139.33|13
1625465340000|2021-07-05 06:09:00|140.89|139.39|140.93|139.43|140.94|139.44|140.89|139.39|7
1625465350000|2021-07-05 06:09:10|140.94|139.44|140.98|139.48|140.99|139.49|140.93|139.43|11
1625465360000|2021-07-05 06:09:20|140.99|139.49|141.03|139.53|141.04|139.54|140.99|139.49|15
1625465370000|2021-07-05 06:09:30|141.04|139.54|141.08|139.58|141.13|139.63|141.03|139.53|15
1625465380000|2021-07-05 06:09:40|141.09|139.59|141.07|139.57|141.11|139.61|141.07|139.57|15
1625465390000|2021-07-05 06:09:50|141.06|139.56|141.08|139.58|141.08|139.58|141.06|139.56|7
1625465400000|2021-07-05 06:10:00|141.09|139.59|141|139.5|141.1|139.6|141|139.5|16
1625465410000|2021-07-05 06:10:10|140.99|139.49|141.05|139.55|141.05|139.55|140.98|139.48|15
1625465430000|2021-07-05 06:10:30|141.06|139.56|141.09|139.59|141.1|139.6|141.05|139.55|12
1625465440000|2021-07-05 06:10:40|141.1|139.6|141.12|139.62|141.13|139.63|141.1|139.6|7
1625465450000|2021-07-05 06:10:50|141.13|139.63|141.13|139.63|141.13|139.63|141.12|139.62|5
1625465460000|2021-07-05 06:11:00|141.12|139.62|141.14|139.64|141.14|139.64|141.12|139.62|3
1625465470000|2021-07-05 06:11:10|141.15|139.65|141.15|139.65|141.15|139.65|141.14|139.64|7
1625465480000|2021-07-05 06:11:20|141.16|139.66|141.19|139.69|141.2|139.7|141.14|139.64|10
1625465490000|2021-07-05 06:11:30|141.2|139.7|141.21|139.71|141.21|139.71|141.2|139.7|6
1625465500000|2021-07-05 06:11:40|141.22|139.72|141.23|139.73|141.23|139.73|141.21|139.71|4
1625465510000|2021-07-05 06:11:50|141.22|139.72|141.25|139.75|141.25|139.75|141.22|139.72|5
1625465520000|2021-07-05 06:12:00|141.24|139.74|141.26|139.76|141.27|139.77|141.23|139.73|16
1625465530000|2021-07-05 06:12:10|141.25|139.75|141.28|139.78|141.28|139.78|141.25|139.75|8
1625465540000|2021-07-05 06:12:20|141.27|139.77|141.29|139.79|141.29|139.79|141.26|139.76|10
1625465550000|2021-07-05 06:12:30|141.27|139.77|141.28|139.78|141.29|139.79|141.22|139.72|13
1625465560000|2021-07-05 06:12:40|141.29|139.79|141.31|139.81|141.33|139.83|141.29|139.79|8
1625465570000|2021-07-05 06:12:50|141.3|139.8|141.3|139.8|141.31|139.81|141.3|139.8|5
1625465580000|2021-07-05 06:13:00|141.33|139.83|141.37|139.87|141.37|139.87|141.33|139.83|8
1625465590000|2021-07-05 06:13:10|141.38|139.88|141.4|139.9|141.4|139.9|141.36|139.86|7
1625465600000|2021-07-05 06:13:20|141.39|139.89|141.33|139.83|141.42|139.92|141.32|139.82|18
1625465610000|2021-07-05 06:13:30|141.34|139.84|141.39|139.89|141.41|139.91|141.33|139.83|16
1625465620000|2021-07-05 06:13:40|141.4|139.9|141.39|139.89|141.4|139.9|141.38|139.88|8
1625465630000|2021-07-05 06:13:50|141.4|139.9|141.38|139.88|141.41|139.91|141.38|139.88|14
1625465640000|2021-07-05 06:14:00|141.39|139.89|141.33|139.83|141.4|139.9|141.33|139.83|12
1625465650000|2021-07-05 06:14:10|141.35|139.85|141.35|139.85|141.36|139.86|141.34|139.84|7
1625465660000|2021-07-05 06:14:20|141.36|139.86|141.41|139.91|141.41|139.91|141.36|139.86|9
1625465670000|2021-07-05 06:14:30|141.42|139.92|141.51|140.01|141.51|140.01|141.42|139.92|13
1625465680000|2021-07-05 06:14:40|141.52|140.02|141.65|140.15|141.65|140.15|141.52|140.02|10
1625465690000|2021-07-05 06:14:50|141.63|140.13|141.57|140.07|141.63|140.13|141.57|140.07|15
1625465700000|2021-07-05 06:15:00|141.56|140.06|141.49|139.99|141.56|140.06|141.49|139.99|12
1625465710000|2021-07-05 06:15:10|141.51|140.01|141.45|139.95|141.54|140.04|141.45|139.95|21
1625465720000|2021-07-05 06:15:20|141.44|139.94|141.45|139.95|141.45|139.95|141.43|139.93|12
1625465730000|2021-07-05 06:15:30|141.44|139.94|141.43|139.93|141.45|139.95|141.43|139.93|8
1625465740000|2021-07-05 06:15:40|141.44|139.94|141.41|139.91|141.44|139.94|141.4|139.9|8
1625465750000|2021-07-05 06:15:50|141.4|139.9|141.34|139.84|141.41|139.91|141.34|139.84|11
1625465760000|2021-07-05 06:16:00|141.33|139.83|141.36|139.86|141.41|139.91|141.32|139.82|17
1625465770000|2021-07-05 06:16:10|141.37|139.87|141.39|139.89|141.41|139.91|141.34|139.84|12
1625465780000|2021-07-05 06:16:20|141.38|139.88|141.47|139.97|141.47|139.97|141.37|139.87|19
1625465790000|2021-07-05 06:16:30|141.46|139.96|141.49|139.99|141.49|139.99|141.45|139.95|8
1625465800000|2021-07-05 06:16:40|141.51|140.01|141.52|140.02|141.53|140.03|141.5|140|8
1625465810000|2021-07-05 06:16:50|141.51|140.01|141.49|139.99|141.52|140.02|141.44|139.94|14
1625465820000|2021-07-05 06:17:00|141.47|139.97|141.42|139.92|141.52|140.02|141.41|139.91|15
1625465830000|2021-07-05 06:17:10|141.43|139.93|141.62|140.12|141.62|140.12|141.43|139.93|16
1625465840000|2021-07-05 06:17:20|141.63|140.13|141.7|140.2|141.7|140.2|141.6|140.1|18
1625465850000|2021-07-05 06:17:30|141.68|140.18|141.71|140.21|141.72|140.22|141.64|140.14|21
1625465860000|2021-07-05 06:17:40|141.7|140.2|141.75|140.25|141.76|140.26|141.69|140.19|15
1625465870000|2021-07-05 06:17:50|141.77|140.27|141.77|140.27|141.77|140.27|141.71|140.21|12
1625465880000|2021-07-05 06:18:00|141.78|140.28|141.89|140.39|141.92|140.42|141.78|140.28|19
1625465890000|2021-07-05 06:18:10|141.9|140.4|141.96|140.46|141.96|140.46|141.9|140.4|9
1625465900000|2021-07-05 06:18:20|141.95|140.45|141.98|140.48|141.99|140.49|141.95|140.45|13
1625465910000|2021-07-05 06:18:30|141.99|140.49|142|140.5|142|140.5|141.97|140.47|6
1625465920000|2021-07-05 06:18:40|142.01|140.51|141.96|140.46|142.01|140.51|141.94|140.44|6
1625465930000|2021-07-05 06:18:50|141.97|140.47|141.97|140.47|141.98|140.48|141.94|140.44|16
1625465940000|2021-07-05 06:19:00|141.98|140.48|141.85|140.35|141.98|140.48|141.85|140.35|12
1625465950000|2021-07-05 06:19:10|141.83|140.33|141.81|140.31|141.85|140.35|141.8|140.3|23
1625465960000|2021-07-05 06:19:20|141.82|140.32|141.92|140.42|141.92|140.42|141.81|140.31|11
1625465970000|2021-07-05 06:19:30|141.93|140.43|141.92|140.42|141.94|140.44|141.92|140.42|8
1625465980000|2021-07-05 06:19:40|141.93|140.43|141.94|140.44|141.94|140.44|141.93|140.43|2
1625465990000|2021-07-05 06:19:50|141.96|140.46|142.01|140.51|142.02|140.52|141.96|140.46|15
1625466000000|2021-07-05 06:20:00|142|140.5|141.94|140.44|142|140.5|141.94|140.44|8
1625466010000|2021-07-05 06:20:10|141.93|140.43|141.86|140.36|141.93|140.43|141.85|140.35|15
1625466020000|2021-07-05 06:20:20|141.85|140.35|141.79|140.29|141.85|140.35|141.77|140.27|11
1625466030000|2021-07-05 06:20:30|141.8|140.3|141.73|140.23|141.8|140.3|141.7|140.2|14
1625466040000|2021-07-05 06:20:40|141.71|140.21|141.71|140.21|141.74|140.24|141.68|140.18|16
1625466050000|2021-07-05 06:20:50|141.7|140.2|141.67|140.17|141.7|140.2|141.66|140.16|9
1625466060000|2021-07-05 06:21:00|141.68|140.18|141.57|140.07|141.68|140.18|141.57|140.07|12
1625466070000|2021-07-05 06:21:10|141.58|140.08|141.61|140.11|141.63|140.13|141.58|140.08|13
1625466080000|2021-07-05 06:21:20|141.62|140.12|141.7|140.2|141.71|140.21|141.62|140.12|12
1625466090000|2021-07-05 06:21:30|141.72|140.22|141.65|140.15|141.73|140.23|141.64|140.14|11
1625466100000|2021-07-05 06:21:40|141.64|140.14|141.66|140.16|141.69|140.19|141.64|140.14|18
1625466110000|2021-07-05 06:21:50|141.67|140.17|141.64|140.14|141.67|140.17|141.64|140.14|12
1625466120000|2021-07-05 06:22:00|141.65|140.15|141.64|140.14|141.65|140.15|141.64|140.14|6
1625466130000|2021-07-05 06:22:10|141.65|140.15|141.64|140.14|141.65|140.15|141.64|140.14|2
1625466140000|2021-07-05 06:22:20|141.63|140.13|141.63|140.13|141.63|140.13|141.62|140.12|3
1625466150000|2021-07-05 06:22:30|141.62|140.12|141.61|140.11|141.63|140.13|141.61|140.11|6
1625466160000|2021-07-05 06:22:40|141.6|140.1|141.57|140.07|141.6|140.1|141.56|140.06|10
1625466170000|2021-07-05 06:22:50|141.56|140.06|141.52|140.02|141.57|140.07|141.51|140.01|13
1625466180000|2021-07-05 06:23:00|141.51|140.01|141.56|140.06|141.59|140.09|141.51|140.01|14
1625466190000|2021-07-05 06:23:10|141.55|140.05|141.55|140.05|141.57|140.07|141.54|140.04|11
1625466200000|2021-07-05 06:23:20|141.56|140.06|141.56|140.06|141.56|140.06|141.55|140.05|5
1625466210000|2021-07-05 06:23:30|141.55|140.05|141.55|140.05|141.59|140.09|141.55|140.05|12
1625466220000|2021-07-05 06:23:40|141.54|140.04|141.55|140.05|141.55|140.05|141.54|140.04|2
1625466230000|2021-07-05 06:23:50|141.56|140.06|141.54|140.04|141.56|140.06|141.53|140.03|4
1625466240000|2021-07-05 06:24:00|141.53|140.03|141.57|140.07|141.57|140.07|141.53|140.03|9
1625466250000|2021-07-05 06:24:10|141.61|140.11|141.61|140.11|141.62|140.12|141.61|140.11|5
1625466260000|2021-07-05 06:24:20|141.62|140.12|141.56|140.06|141.62|140.12|141.56|140.06|8
1625466270000|2021-07-05 06:24:30|141.58|140.08|141.57|140.07|141.62|140.12|141.56|140.06|12
1625466280000|2021-07-05 06:24:40|141.56|140.06|141.55|140.05|141.56|140.06|141.55|140.05|2
1625466290000|2021-07-05 06:24:50|141.56|140.06|141.54|140.04|141.56|140.06|141.5|140|20
1625466300000|2021-07-05 06:25:00|141.56|140.06|141.56|140.06|141.56|140.06|141.55|140.05|9
1625466310000|2021-07-05 06:25:10|141.55|140.05|141.52|140.02|141.55|140.05|141.51|140.01|8
1625466320000|2021-07-05 06:25:20|141.53|140.03|141.55|140.05|141.55|140.05|141.53|140.03|6
1625466330000|2021-07-05 06:25:30|141.54|140.04|141.54|140.04|141.56|140.06|141.54|140.04|9
1625466340000|2021-07-05 06:25:40|141.56|140.06|141.63|140.13|141.67|140.17|141.56|140.06|12
1625466350000|2021-07-05 06:25:50|141.62|140.12|141.64|140.14|141.65|140.15|141.62|140.12|7
1625466360000|2021-07-05 06:26:00|141.63|140.13|141.65|140.15|141.65|140.15|141.62|140.12|8
1625466370000|2021-07-05 06:26:10|141.64|140.14|141.67|140.17|141.67|140.17|141.64|140.14|8
1625466380000|2021-07-05 06:26:20|141.68|140.18|141.63|140.13|141.68|140.18|141.63|140.13|9
1625466390000|2021-07-05 06:26:30|141.62|140.12|141.6|140.1|141.63|140.13|141.59|140.09|8
1625466400000|2021-07-05 06:26:40|141.61|140.11|141.55|140.05|141.61|140.11|141.55|140.05|11
1625466410000|2021-07-05 06:26:50|141.56|140.06|141.58|140.08|141.6|140.1|141.56|140.06|8
1625466420000|2021-07-05 06:27:00|141.59|140.09|141.65|140.15|141.65|140.15|141.59|140.09|7
1625466430000|2021-07-05 06:27:10|141.64|140.14|141.6|140.1|141.65|140.15|141.6|140.1|13
1625466440000|2021-07-05 06:27:20|141.59|140.09|141.54|140.04|141.59|140.09|141.53|140.03|10
1625466450000|2021-07-05 06:27:30|141.55|140.05|141.53|140.03|141.55|140.05|141.53|140.03|12
1625466460000|2021-07-05 06:27:40|141.52|140.02|141.51|140.01|141.53|140.03|141.5|140|8
1625466470000|2021-07-05 06:27:50|141.5|140|141.51|140.01|141.51|140.01|141.5|140|6
1625466480000|2021-07-05 06:28:00|141.52|140.02|141.52|140.02|141.53|140.03|141.49|139.99|10
1625466490000|2021-07-05 06:28:10|141.53|140.03|141.5|140|141.54|140.04|141.49|139.99|6
1625466500000|2021-07-05 06:28:20|141.49|139.99|141.42|139.92|141.49|139.99|141.42|139.92|16
1625466510000|2021-07-05 06:28:30|141.41|139.91|141.48|139.98|141.48|139.98|141.4|139.9|14
1625466520000|2021-07-05 06:28:40|141.46|139.96|141.46|139.96|141.47|139.97|141.45|139.95|7
1625466530000|2021-07-05 06:28:50|141.45|139.95|141.44|139.94|141.46|139.96|141.44|139.94|7
1625466540000|2021-07-05 06:29:00|141.43|139.93|141.36|139.86|141.43|139.93|141.36|139.86|14
1625466550000|2021-07-05 06:29:10|141.35|139.85|141.34|139.84|141.36|139.86|141.29|139.79|17
1625466560000|2021-07-05 06:29:20|141.33|139.83|141.28|139.78|141.34|139.84|141.28|139.78|14
1625466570000|2021-07-05 06:29:30|141.27|139.77|141.23|139.73|141.27|139.77|141.23|139.73|8
1625466580000|2021-07-05 06:29:40|141.22|139.72|141.25|139.75|141.26|139.76|141.22|139.72|13
1625466590000|2021-07-05 06:29:50|141.26|139.76|141.29|139.79|141.29|139.79|141.26|139.76|7
1625466600000|2021-07-05 06:30:00|141.27|139.77|141.32|139.82|141.37|139.87|141.27|139.77|14
1625466610000|2021-07-05 06:30:10|141.31|139.81|141.32|139.82|141.33|139.83|141.3|139.8|14
1625466620000|2021-07-05 06:30:20|141.31|139.81|141.31|139.81|141.31|139.81|141.31|139.81|1
1625466630000|2021-07-05 06:30:30|141.29|139.79|141.27|139.77|141.35|139.85|141.27|139.77|15
1625466640000|2021-07-05 06:30:40|141.26|139.76|141.27|139.77|141.32|139.82|141.25|139.75|16
1625466650000|2021-07-05 06:30:50|141.28|139.78|141.23|139.73|141.28|139.78|141.23|139.73|11
1625466660000|2021-07-05 06:31:00|141.24|139.74|141.26|139.76|141.26|139.76|141.24|139.74|3
1625466670000|2021-07-05 06:31:10|141.25|139.75|141.19|139.69|141.25|139.75|141.19|139.69|8
1625466680000|2021-07-05 06:31:20|141.2|139.7|141.14|139.64|141.2|139.7|141.12|139.62|17
1625466690000|2021-07-05 06:31:30|141.15|139.65|141.16|139.66|141.16|139.66|141.13|139.63|14
1625466700000|2021-07-05 06:31:40|141.15|139.65|141.15|139.65|141.16|139.66|141.11|139.61|12
1625466710000|2021-07-05 06:31:50|141.14|139.64|141.14|139.64|141.2|139.7|141.13|139.63|17
1625466720000|2021-07-05 06:32:00|141.13|139.63|141.14|139.64|141.14|139.64|141.13|139.63|6
1625466730000|2021-07-05 06:32:10|141.13|139.63|141.15|139.65|141.17|139.67|141.13|139.63|7
1625466740000|2021-07-05 06:32:20|141.14|139.64|141.13|139.63|141.15|139.65|141.11|139.61|10
1625466750000|2021-07-05 06:32:30|141.12|139.62|141.13|139.63|141.15|139.65|141.12|139.62|4
1625466760000|2021-07-05 06:32:40|141.14|139.64|141.11|139.61|141.14|139.64|141.09|139.59|11
1625466770000|2021-07-05 06:32:50|141.13|139.63|141.13|139.63|141.14|139.64|141.11|139.61|9
1625466780000|2021-07-05 06:33:00|141.14|139.64|141.05|139.55|141.14|139.64|141.05|139.55|11
1625466790000|2021-07-05 06:33:10|141.07|139.57|141.09|139.59|141.1|139.6|141.07|139.57|7
1625466800000|2021-07-05 06:33:20|141.08|139.58|141.05|139.55|141.08|139.58|141.03|139.53|12
1625466810000|2021-07-05 06:33:30|141.06|139.56|141.04|139.54|141.06|139.56|141.02|139.52|7
1625466820000|2021-07-05 06:33:40|141.03|139.53|141.06|139.56|141.07|139.57|141.03|139.53|6
1625466830000|2021-07-05 06:33:50|141.07|139.57|141.11|139.61|141.11|139.61|141.07|139.57|13
1625466840000|2021-07-05 06:34:00|141.12|139.62|141.1|139.6|141.13|139.63|141.1|139.6|5
1625466850000|2021-07-05 06:34:10|141.09|139.59|141.13|139.63|141.14|139.64|141.09|139.59|12
1625466860000|2021-07-05 06:34:20|141.12|139.62|141.17|139.67|141.18|139.68|141.12|139.62|10
1625466870000|2021-07-05 06:34:30|141.19|139.69|141.15|139.65|141.19|139.69|141.14|139.64|8
1625466880000|2021-07-05 06:34:40|141.16|139.66|141.17|139.67|141.17|139.67|141.15|139.65|4
1625466890000|2021-07-05 06:34:50|141.16|139.66|141.22|139.72|141.23|139.73|141.15|139.65|10
1625466900000|2021-07-05 06:35:00|141.21|139.71|141.11|139.61|141.21|139.71|141.11|139.61|12
1625466910000|2021-07-05 06:35:10|141.12|139.62|141.11|139.61|141.12|139.62|141.11|139.61|8
1625466920000|2021-07-05 06:35:20|141.12|139.62|141.1|139.6|141.12|139.62|141.1|139.6|5
1625466930000|2021-07-05 06:35:30|141.11|139.61|141.07|139.57|141.11|139.61|141.07|139.57|11
1625466940000|2021-07-05 06:35:40|141.06|139.56|141.04|139.54|141.08|139.58|141.02|139.52|15
1625466950000|2021-07-05 06:35:50|141.05|139.55|141.2|139.7|141.21|139.71|141.03|139.53|17
1625466960000|2021-07-05 06:36:00|141.19|139.69|141.21|139.71|141.24|139.74|141.19|139.69|13
1625466970000|2021-07-05 06:36:10|141.2|139.7|141.19|139.69|141.2|139.7|141.17|139.67|12
1625466980000|2021-07-05 06:36:20|141.18|139.68|141.19|139.69|141.19|139.69|141.17|139.67|8
1625466990000|2021-07-05 06:36:30|141.2|139.7|141.2|139.7|141.21|139.71|141.19|139.69|9
1625467000000|2021-07-05 06:36:40|141.21|139.71|141.23|139.73|141.24|139.74|141.21|139.71|8
1625467010000|2021-07-05 06:36:50|141.22|139.72|141.22|139.72|141.22|139.72|141.21|139.71|3
1625467020000|2021-07-05 06:37:00|141.23|139.73|141.23|139.73|141.24|139.74|141.23|139.73|5
1625467030000|2021-07-05 06:37:10|141.24|139.74|141.21|139.71|141.24|139.74|141.21|139.71|10
1625467040000|2021-07-05 06:37:20|141.22|139.72|141.22|139.72|141.22|139.72|141.21|139.71|3
1625467060000|2021-07-05 06:37:40|141.23|139.73|141.22|139.72|141.25|139.75|141.22|139.72|5
1625467070000|2021-07-05 06:37:50|141.21|139.71|141.22|139.72|141.22|139.72|141.18|139.68|11
1625467080000|2021-07-05 06:38:00|141.21|139.71|141.19|139.69|141.21|139.71|141.18|139.68|9
1625467090000|2021-07-05 06:38:10|141.17|139.67|141.14|139.64|141.17|139.67|141.14|139.64|12
1625467100000|2021-07-05 06:38:20|141.15|139.65|141.19|139.69|141.21|139.71|141.14|139.64|6
1625467110000|2021-07-05 06:38:30|141.17|139.67|141.14|139.64|141.17|139.67|141.12|139.62|14
1625467120000|2021-07-05 06:38:40|141.13|139.63|141.17|139.67|141.18|139.68|141.12|139.62|12
1625467130000|2021-07-05 06:38:50|141.18|139.68|141.24|139.74|141.26|139.76|141.18|139.68|7
1625467140000|2021-07-05 06:39:00|141.25|139.75|141.38|139.88|141.4|139.9|141.25|139.75|18
1625467150000|2021-07-05 06:39:10|141.37|139.87|141.31|139.81|141.38|139.88|141.3|139.8|18
1625467160000|2021-07-05 06:39:20|141.32|139.82|141.37|139.87|141.37|139.87|141.31|139.81|12
1625467170000|2021-07-05 06:39:30|141.39|139.89|141.38|139.88|141.4|139.9|141.35|139.85|15
1625467180000|2021-07-05 06:39:40|141.37|139.87|141.42|139.92|141.44|139.94|141.36|139.86|16
1625467190000|2021-07-05 06:39:50|141.41|139.91|141.42|139.92|141.42|139.92|141.38|139.88|12
1625467200000|2021-07-05 06:40:00|141.43|139.93|141.41|139.91|141.45|139.95|141.39|139.89|12
1625467210000|2021-07-05 06:40:10|141.4|139.9|141.37|139.87|141.4|139.9|141.36|139.86|11
1625467220000|2021-07-05 06:40:20|141.36|139.86|141.3|139.8|141.37|139.87|141.27|139.77|13
1625467230000|2021-07-05 06:40:30|141.29|139.79|141.27|139.77|141.3|139.8|141.26|139.76|10
1625467240000|2021-07-05 06:40:40|141.28|139.78|141.27|139.77|141.28|139.78|141.26|139.76|6
1625467250000|2021-07-05 06:40:50|141.28|139.78|141.3|139.8|141.32|139.82|141.26|139.76|14
1625467260000|2021-07-05 06:41:00|141.29|139.79|141.28|139.78|141.3|139.8|141.27|139.77|6
1625467270000|2021-07-05 06:41:10|141.27|139.77|141.24|139.74|141.28|139.78|141.24|139.74|9
1625467280000|2021-07-05 06:41:20|141.23|139.73|141.12|139.62|141.23|139.73|141.12|139.62|9
1625467290000|2021-07-05 06:41:30|141.11|139.61|141.07|139.57|141.12|139.62|141.07|139.57|8
1625467300000|2021-07-05 06:41:40|141.08|139.58|141.09|139.59|141.09|139.59|141.07|139.57|10
1625467310000|2021-07-05 06:41:50|141.08|139.58|141.11|139.61|141.13|139.63|141.08|139.58|13
1625467320000|2021-07-05 06:42:00|141.1|139.6|141.07|139.57|141.1|139.6|141.07|139.57|4
1625467330000|2021-07-05 06:42:10|141.08|139.58|141.05|139.55|141.09|139.59|141.05|139.55|5
1625467340000|2021-07-05 06:42:20|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|5
1625467350000|2021-07-05 06:42:30|141.03|139.53|141.05|139.55|141.05|139.55|141.03|139.53|8
1625467360000|2021-07-05 06:42:40|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|7
1625467370000|2021-07-05 06:42:50|141.06|139.56|141.06|139.56|141.07|139.57|141.05|139.55|4
1625467380000|2021-07-05 06:43:00|141.05|139.55|141.18|139.68|141.2|139.7|141.05|139.55|10
1625467390000|2021-07-05 06:43:10|141.15|139.65|141.11|139.61|141.15|139.65|141.1|139.6|10
1625467400000|2021-07-05 06:43:20|141.12|139.62|141.17|139.67|141.18|139.68|141.11|139.61|12
1625467410000|2021-07-05 06:43:30|141.18|139.68|141.09|139.59|141.18|139.68|141.08|139.58|17
1625467420000|2021-07-05 06:43:40|141.1|139.6|141.12|139.62|141.12|139.62|141.09|139.59|5
1625467430000|2021-07-05 06:43:50|141.13|139.63|141.16|139.66|141.19|139.69|141.13|139.63|7
1625467440000|2021-07-05 06:44:00|141.15|139.65|141.14|139.64|141.15|139.65|141.14|139.64|4
1625467450000|2021-07-05 06:44:10|141.16|139.66|141.18|139.68|141.2|139.7|141.15|139.65|7
1625467460000|2021-07-05 06:44:20|141.19|139.69|141.21|139.71|141.21|139.71|141.17|139.67|12
1625467470000|2021-07-05 06:44:30|141.22|139.72|141.27|139.77|141.3|139.8|141.2|139.7|13
1625467480000|2021-07-05 06:44:40|141.28|139.78|141.27|139.77|141.3|139.8|141.24|139.74|10
1625467490000|2021-07-05 06:44:50|141.25|139.75|141.27|139.77|141.27|139.77|141.22|139.72|13
1625467500000|2021-07-05 06:45:00|141.26|139.76|141.27|139.77|141.27|139.77|141.26|139.76|2
1625467520000|2021-07-05 06:45:20|141.26|139.76|141.26|139.76|141.26|139.76|141.26|139.76|1
1625467530000|2021-07-05 06:45:30|141.27|139.77|141.27|139.77|141.28|139.78|141.25|139.75|8
1625467540000|2021-07-05 06:45:40|141.28|139.78|141.26|139.76|141.32|139.82|141.26|139.76|11
1625467550000|2021-07-05 06:45:50|141.27|139.77|141.18|139.68|141.28|139.78|141.18|139.68|13
1625467560000|2021-07-05 06:46:00|141.17|139.67|141.14|139.64|141.17|139.67|141.13|139.63|7
1625467570000|2021-07-05 06:46:10|141.13|139.63|141.11|139.61|141.16|139.66|141.11|139.61|12
1625467580000|2021-07-05 06:46:20|141.1|139.6|141.08|139.58|141.1|139.6|141.08|139.58|7
1625467590000|2021-07-05 06:46:30|141.07|139.57|141.06|139.56|141.07|139.57|141.05|139.55|4
1625467600000|2021-07-05 06:46:40|141.05|139.55|141.03|139.53|141.06|139.56|141.03|139.53|4
1625467610000|2021-07-05 06:46:50|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|7
1625467620000|2021-07-05 06:47:00|141.05|139.55|141.1|139.6|141.1|139.6|141.04|139.54|9
1625467630000|2021-07-05 06:47:10|141.11|139.61|141.1|139.6|141.11|139.61|141.08|139.58|13
1625467640000|2021-07-05 06:47:20|141.09|139.59|141.09|139.59|141.1|139.6|141.08|139.58|11
1625467650000|2021-07-05 06:47:30|141.1|139.6|141.1|139.6|141.1|139.6|141.07|139.57|10
1625467660000|2021-07-05 06:47:40|141.09|139.59|141.08|139.58|141.1|139.6|141.07|139.57|11
1625467670000|2021-07-05 06:47:50|141.07|139.57|141.08|139.58|141.08|139.58|141.07|139.57|6
1625467680000|2021-07-05 06:48:00|141.07|139.57|141.07|139.57|141.08|139.58|141.06|139.56|7
1625467690000|2021-07-05 06:48:10|141.08|139.58|141.06|139.56|141.09|139.59|141.06|139.56|9
1625467700000|2021-07-05 06:48:20|141.07|139.57|141.1|139.6|141.12|139.62|141.06|139.56|10
1625467710000|2021-07-05 06:48:30|141.12|139.62|141.11|139.61|141.12|139.62|141.1|139.6|4
1625467720000|2021-07-05 06:48:40|141.1|139.6|141.12|139.62|141.12|139.62|141.1|139.6|5
1625467730000|2021-07-05 06:48:50|141.13|139.63|141.13|139.63|141.14|139.64|141.12|139.62|7
1625467740000|2021-07-05 06:49:00|141.14|139.64|141.11|139.61|141.14|139.64|141.11|139.61|5
1625467750000|2021-07-05 06:49:10|141.12|139.62|141.15|139.65|141.15|139.65|141.11|139.61|9
1625467760000|2021-07-05 06:49:20|141.14|139.64|141.14|139.64|141.15|139.65|141.13|139.63|6
1625467770000|2021-07-05 06:49:30|141.13|139.63|141.12|139.62|141.13|139.63|141.11|139.61|6
1625467780000|2021-07-05 06:49:40|141.11|139.61|141.2|139.7|141.2|139.7|141.11|139.61|7
1625467790000|2021-07-05 06:49:50|141.19|139.69|141.12|139.62|141.19|139.69|141.11|139.61|12
1625467800000|2021-07-05 06:50:00|141.13|139.63|141.17|139.67|141.17|139.67|141.11|139.61|10
1625467810000|2021-07-05 06:50:10|141.18|139.68|141.22|139.72|141.23|139.73|141.17|139.67|10
1625467820000|2021-07-05 06:50:20|141.2|139.7|141.23|139.73|141.23|139.73|141.2|139.7|4
1625467830000|2021-07-05 06:50:30|141.24|139.74|141.29|139.79|141.31|139.81|141.24|139.74|9
1625467840000|2021-07-05 06:50:40|141.3|139.8|141.33|139.83|141.35|139.85|141.3|139.8|9
1625467850000|2021-07-05 06:50:50|141.34|139.84|141.4|139.9|141.4|139.9|141.33|139.83|17
1625467860000|2021-07-05 06:51:00|141.39|139.89|141.32|139.82|141.42|139.92|141.32|139.82|17
1625467870000|2021-07-05 06:51:10|141.33|139.83|141.35|139.85|141.35|139.85|141.32|139.82|7
1625467880000|2021-07-05 06:51:20|141.34|139.84|141.37|139.87|141.37|139.87|141.34|139.84|9
1625467890000|2021-07-05 06:51:30|141.38|139.88|141.39|139.89|141.39|139.89|141.37|139.87|8
1625467900000|2021-07-05 06:51:40|141.38|139.88|141.45|139.95|141.45|139.95|141.38|139.88|10
1625467910000|2021-07-05 06:51:50|141.46|139.96|141.44|139.94|141.46|139.96|141.44|139.94|9
1625467920000|2021-07-05 06:52:00|141.45|139.95|141.45|139.95|141.46|139.96|141.45|139.95|3
1625467930000|2021-07-05 06:52:10|141.46|139.96|141.46|139.96|141.47|139.97|141.44|139.94|11
1625467940000|2021-07-05 06:52:20|141.45|139.95|141.46|139.96|141.46|139.96|141.44|139.94|4
1625467950000|2021-07-05 06:52:30|141.47|139.97|141.53|140.03|141.53|140.03|141.46|139.96|12
1625467960000|2021-07-05 06:52:40|141.51|140.01|141.5|140|141.51|140.01|141.49|139.99|4
1625467970000|2021-07-05 06:52:50|141.51|140.01|141.53|140.03|141.53|140.03|141.5|140|9
1625467980000|2021-07-05 06:53:00|141.52|140.02|141.52|140.02|141.54|140.04|141.52|140.02|9
1625467990000|2021-07-05 06:53:10|141.51|140.01|141.49|139.99|141.52|140.02|141.47|139.97|8
1625468000000|2021-07-05 06:53:20|141.5|140|141.5|140|141.5|140|141.49|139.99|9
1625468010000|2021-07-05 06:53:30|141.49|139.99|141.45|139.95|141.49|139.99|141.44|139.94|10
1625468020000|2021-07-05 06:53:40|141.44|139.94|141.47|139.97|141.48|139.98|141.44|139.94|5
1625468030000|2021-07-05 06:53:50|141.48|139.98|141.48|139.98|141.5|140|141.47|139.97|8
1625468040000|2021-07-05 06:54:00|141.47|139.97|141.47|139.97|141.48|139.98|141.47|139.97|3
1625468050000|2021-07-05 06:54:10|141.48|139.98|141.5|140|141.5|140|141.46|139.96|9
1625468060000|2021-07-05 06:54:20|141.52|140.02|141.54|140.04|141.54|140.04|141.52|140.02|7
1625468070000|2021-07-05 06:54:30|141.55|140.05|141.54|140.04|141.55|140.05|141.53|140.03|4
1625468080000|2021-07-05 06:54:40|141.53|140.03|141.47|139.97|141.53|140.03|141.46|139.96|8
1625468090000|2021-07-05 06:54:50|141.48|139.98|141.55|140.05|141.55|140.05|141.48|139.98|6
1625468100000|2021-07-05 06:55:00|141.54|140.04|141.5|140|141.54|140.04|141.49|139.99|8
1625468110000|2021-07-05 06:55:10|141.51|140.01|141.49|139.99|141.55|140.05|141.49|139.99|9
1625468120000|2021-07-05 06:55:20|141.48|139.98|141.44|139.94|141.49|139.99|141.44|139.94|9
1625468130000|2021-07-05 06:55:30|141.45|139.95|141.45|139.95|141.46|139.96|141.44|139.94|6
1625468140000|2021-07-05 06:55:40|141.43|139.93|141.44|139.94|141.45|139.95|141.43|139.93|8
1625468150000|2021-07-05 06:55:50|141.43|139.93|141.43|139.93|141.44|139.94|141.42|139.92|9
1625468160000|2021-07-05 06:56:00|141.44|139.94|141.45|139.95|141.46|139.96|141.44|139.94|6
1625468170000|2021-07-05 06:56:10|141.46|139.96|141.39|139.89|141.46|139.96|141.39|139.89|7
1625468190000|2021-07-05 06:56:30|141.38|139.88|141.39|139.89|141.39|139.89|141.37|139.87|12
1625468200000|2021-07-05 06:56:40|141.41|139.91|141.41|139.91|141.42|139.92|141.39|139.89|8
1625468210000|2021-07-05 06:56:50|141.42|139.92|141.42|139.92|141.42|139.92|141.42|139.92|1
1625468220000|2021-07-05 06:57:00|141.43|139.93|141.38|139.88|141.43|139.93|141.37|139.87|12
1625468230000|2021-07-05 06:57:10|141.37|139.87|141.36|139.86|141.38|139.88|141.36|139.86|14
1625468240000|2021-07-05 06:57:20|141.37|139.87|141.42|139.92|141.43|139.93|141.37|139.87|7
1625468250000|2021-07-05 06:57:30|141.41|139.91|141.39|139.89|141.42|139.92|141.39|139.89|5
1625468260000|2021-07-05 06:57:40|141.38|139.88|141.43|139.93|141.43|139.93|141.37|139.87|7
1625468270000|2021-07-05 06:57:50|141.42|139.92|141.4|139.9|141.42|139.92|141.4|139.9|5
1625468280000|2021-07-05 06:58:00|141.41|139.91|141.37|139.87|141.42|139.92|141.37|139.87|10
1625468290000|2021-07-05 06:58:10|141.38|139.88|141.42|139.92|141.44|139.94|141.38|139.88|13
1625468300000|2021-07-05 06:58:20|141.41|139.91|141.42|139.92|141.42|139.92|141.41|139.91|2
1625468310000|2021-07-05 06:58:30|141.41|139.91|141.45|139.95|141.45|139.95|141.38|139.88|8
1625468320000|2021-07-05 06:58:40|141.46|139.96|141.48|139.98|141.48|139.98|141.44|139.94|8
1625468330000|2021-07-05 06:58:50|141.51|140.01|141.5|140|141.52|140.02|141.45|139.95|15
1625468340000|2021-07-05 06:59:00|141.53|140.03|141.5|140|141.53|140.03|141.5|140|2
1625468350000|2021-07-05 06:59:10|141.53|140.03|141.5|140|141.54|140.04|141.5|140|8
1625468360000|2021-07-05 06:59:20|141.49|139.99|141.49|139.99|141.51|140.01|141.47|139.97|12
1625468370000|2021-07-05 06:59:30|141.48|139.98|141.51|140.01|141.53|140.03|141.48|139.98|9
1625468380000|2021-07-05 06:59:40|141.52|140.02|141.55|140.05|141.55|140.05|141.51|140.01|7
1625468390000|2021-07-05 06:59:50|141.54|140.04|141.53|140.03|141.54|140.04|141.51|140.01|7
1625468400000|2021-07-05 07:00:00|141.52|140.02|141.47|139.97|141.52|140.02|141.46|139.96|8
1625468410000|2021-07-05 07:00:10|141.46|139.96|141.46|139.96|141.47|139.97|141.45|139.95|5
1625468420000|2021-07-05 07:00:20|141.45|139.95|141.36|139.86|141.46|139.96|141.36|139.86|8
1625468430000|2021-07-05 07:00:30|141.34|139.84|141.29|139.79|141.34|139.84|141.27|139.77|15
1625468440000|2021-07-05 07:00:40|141.28|139.78|141.29|139.79|141.31|139.81|141.28|139.78|9
1625468450000|2021-07-05 07:00:50|141.28|139.78|141.28|139.78|141.29|139.79|141.28|139.78|3
1625468460000|2021-07-05 07:01:00|141.27|139.77|141.22|139.72|141.28|139.78|141.22|139.72|16
1625468470000|2021-07-05 07:01:10|141.2|139.7|141.25|139.75|141.27|139.77|141.2|139.7|13
1625468480000|2021-07-05 07:01:20|141.24|139.74|141.16|139.66|141.24|139.74|141.16|139.66|10
1625468490000|2021-07-05 07:01:30|141.15|139.65|141.14|139.64|141.16|139.66|141.13|139.63|11
1625468500000|2021-07-05 07:01:40|141.13|139.63|141.11|139.61|141.14|139.64|141.11|139.61|9
1625468510000|2021-07-05 07:01:50|141.1|139.6|141.11|139.61|141.11|139.61|141.1|139.6|8
1625468520000|2021-07-05 07:02:00|141.12|139.62|141.13|139.63|141.15|139.65|141.12|139.62|9
1625468530000|2021-07-05 07:02:10|141.15|139.65|141.13|139.63|141.15|139.65|141.13|139.63|3
1625468540000|2021-07-05 07:02:20|141.12|139.62|141.1|139.6|141.12|139.62|141.1|139.6|3
1625468550000|2021-07-05 07:02:30|141.11|139.61|141.1|139.6|141.12|139.62|141.1|139.6|4
1625468570000|2021-07-05 07:02:50|141.09|139.59|141.07|139.57|141.1|139.6|141.04|139.54|14
1625468580000|2021-07-05 07:03:00|141.08|139.58|141.09|139.59|141.1|139.6|141.08|139.58|6
1625468590000|2021-07-05 07:03:10|141.1|139.6|141.11|139.61|141.12|139.62|141.1|139.6|8
1625468600000|2021-07-05 07:03:20|141.12|139.62|141.07|139.57|141.12|139.62|141.06|139.56|11
1625468610000|2021-07-05 07:03:30|141.06|139.56|141.07|139.57|141.08|139.58|141.06|139.56|6
1625468620000|2021-07-05 07:03:40|141.08|139.58|141.06|139.56|141.08|139.58|141.05|139.55|7
1625468630000|2021-07-05 07:03:50|141.07|139.57|141.04|139.54|141.07|139.57|141.03|139.53|8
1625468640000|2021-07-05 07:04:00|141.03|139.53|140.97|139.47|141.03|139.53|140.96|139.46|9
1625468650000|2021-07-05 07:04:10|140.98|139.48|140.97|139.47|140.98|139.48|140.96|139.46|4
1625468660000|2021-07-05 07:04:20|140.96|139.46|140.97|139.47|140.98|139.48|140.96|139.46|9
1625468670000|2021-07-05 07:04:30|140.96|139.46|140.88|139.38|140.96|139.46|140.88|139.38|11
1625468680000|2021-07-05 07:04:40|140.87|139.37|140.88|139.38|140.89|139.39|140.87|139.37|4
1625468690000|2021-07-05 07:04:50|140.87|139.37|140.89|139.39|140.89|139.39|140.85|139.35|8
1625468700000|2021-07-05 07:05:00|140.9|139.4|140.92|139.42|140.92|139.42|140.9|139.4|7
1625468710000|2021-07-05 07:05:10|140.94|139.44|141.07|139.57|141.07|139.57|140.93|139.43|12
1625468720000|2021-07-05 07:05:20|141.08|139.58|141.07|139.57|141.09|139.59|141.06|139.56|10
1625468730000|2021-07-05 07:05:30|141.06|139.56|141.08|139.58|141.09|139.59|141.06|139.56|10
1625468740000|2021-07-05 07:05:40|141.09|139.59|141.09|139.59|141.11|139.61|141.09|139.59|8
1625468750000|2021-07-05 07:05:50|141.08|139.58|141.07|139.57|141.11|139.61|141.06|139.56|9
1625468760000|2021-07-05 07:06:00|141.06|139.56|141.04|139.54|141.08|139.58|141.03|139.53|12
1625468770000|2021-07-05 07:06:10|141.05|139.55|141.08|139.58|141.08|139.58|141.05|139.55|10
1625468780000|2021-07-05 07:06:20|141.07|139.57|141.18|139.68|141.19|139.69|141.06|139.56|11
1625468790000|2021-07-05 07:06:30|141.19|139.69|141.12|139.62|141.19|139.69|141.11|139.61|11
1625468800000|2021-07-05 07:06:40|141.11|139.61|141.1|139.6|141.11|139.61|141.08|139.58|7
1625468810000|2021-07-05 07:06:50|141.11|139.61|141.11|139.61|141.13|139.63|141.11|139.61|6
1625468820000|2021-07-05 07:07:00|141.13|139.63|141.11|139.61|141.13|139.63|141.11|139.61|6
1625468830000|2021-07-05 07:07:10|141.12|139.62|141.14|139.64|141.15|139.65|141.12|139.62|11
1625468840000|2021-07-05 07:07:20|141.13|139.63|141.13|139.63|141.15|139.65|141.13|139.63|9
1625468850000|2021-07-05 07:07:30|141.12|139.62|141.11|139.61|141.12|139.62|141.11|139.61|2
1625468860000|2021-07-05 07:07:40|141.12|139.62|141.11|139.61|141.12|139.62|141.11|139.61|2
1625468870000|2021-07-05 07:07:50|141.1|139.6|141.11|139.61|141.13|139.63|141.1|139.6|10
1625468880000|2021-07-05 07:08:00|141.1|139.6|141.05|139.55|141.1|139.6|141.05|139.55|11
1625468890000|2021-07-05 07:08:10|141.06|139.56|141.08|139.58|141.08|139.58|141.06|139.56|5
1625468900000|2021-07-05 07:08:20|141.07|139.57|141.08|139.58|141.09|139.59|141.06|139.56|10
1625468910000|2021-07-05 07:08:30|141.09|139.59|141.07|139.57|141.09|139.59|141.07|139.57|6
1625468920000|2021-07-05 07:08:40|141.08|139.58|141.06|139.56|141.08|139.58|141.06|139.56|7
1625468930000|2021-07-05 07:08:50|141.07|139.57|141.06|139.56|141.08|139.58|141.05|139.55|8
1625468940000|2021-07-05 07:09:00|141.07|139.57|141.05|139.55|141.07|139.57|141.05|139.55|11
1625468950000|2021-07-05 07:09:10|141.04|139.54|141.05|139.55|141.05|139.55|141.03|139.53|6
1625468960000|2021-07-05 07:09:20|141.04|139.54|141.04|139.54|141.04|139.54|141.04|139.54|1
1625468970000|2021-07-05 07:09:30|141.05|139.55|141.04|139.54|141.05|139.55|141.04|139.54|8
1625468980000|2021-07-05 07:09:40|141.03|139.53|141.03|139.53|141.06|139.56|141.01|139.51|11
1625468990000|2021-07-05 07:09:50|141.02|139.52|141.04|139.54|141.05|139.55|141.02|139.52|13
1625469000000|2021-07-05 07:10:00|141.03|139.53|141.03|139.53|141.04|139.54|141.01|139.51|11
1625469010000|2021-07-05 07:10:10|141.02|139.52|140.94|139.44|141.02|139.52|140.89|139.39|23
1625469020000|2021-07-05 07:10:20|140.95|139.45|140.91|139.41|140.95|139.45|140.9|139.4|8
1625469030000|2021-07-05 07:10:30|140.92|139.42|140.95|139.45|140.95|139.45|140.92|139.42|4
1625469040000|2021-07-05 07:10:40|140.94|139.44|140.94|139.44|140.95|139.45|140.94|139.44|3
1625469050000|2021-07-05 07:10:50|140.93|139.43|140.92|139.42|140.93|139.43|140.92|139.42|2
1625469060000|2021-07-05 07:11:00|140.93|139.43|140.95|139.45|140.95|139.45|140.9|139.4|15
1625469070000|2021-07-05 07:11:10|140.94|139.44|140.93|139.43|140.94|139.44|140.92|139.42|4
1625469080000|2021-07-05 07:11:20|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|5
1625469090000|2021-07-05 07:11:30|140.96|139.46|140.92|139.42|140.96|139.46|140.92|139.42|12
1625469100000|2021-07-05 07:11:40|140.91|139.41|140.89|139.39|140.95|139.45|140.86|139.36|19
1625469110000|2021-07-05 07:11:50|140.9|139.4|140.86|139.36|140.9|139.4|140.85|139.35|9
1625469120000|2021-07-05 07:12:00|140.85|139.35|140.9|139.4|140.91|139.41|140.84|139.34|14
1625469130000|2021-07-05 07:12:10|140.91|139.41|140.91|139.41|140.91|139.41|140.9|139.4|13
1625469140000|2021-07-05 07:12:20|140.9|139.4|140.91|139.41|140.93|139.43|140.9|139.4|7
1625469150000|2021-07-05 07:12:30|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|9
1625469160000|2021-07-05 07:12:40|140.89|139.39|140.88|139.38|140.89|139.39|140.87|139.37|12
1625469170000|2021-07-05 07:12:50|140.87|139.37|140.88|139.38|140.88|139.38|140.87|139.37|4
1625469180000|2021-07-05 07:13:00|140.87|139.37|140.88|139.38|140.89|139.39|140.87|139.37|6
1625469190000|2021-07-05 07:13:10|140.87|139.37|140.83|139.33|140.9|139.4|140.82|139.32|13
1625469200000|2021-07-05 07:13:20|140.84|139.34|140.88|139.38|140.88|139.38|140.84|139.34|11
1625469210000|2021-07-05 07:13:30|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|9
1625469220000|2021-07-05 07:13:40|140.88|139.38|140.92|139.42|140.93|139.43|140.88|139.38|11
1625469230000|2021-07-05 07:13:50|140.91|139.41|140.89|139.39|140.92|139.42|140.89|139.39|13
1625469240000|2021-07-05 07:14:00|140.88|139.38|140.84|139.34|140.9|139.4|140.84|139.34|16
1625469250000|2021-07-05 07:14:10|140.83|139.33|140.87|139.37|140.87|139.37|140.83|139.33|5
1625469260000|2021-07-05 07:14:20|140.86|139.36|140.81|139.31|140.86|139.36|140.8|139.3|12
1625469270000|2021-07-05 07:14:30|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|4
1625469280000|2021-07-05 07:14:40|140.82|139.32|140.82|139.32|140.83|139.33|140.81|139.31|11
1625469290000|2021-07-05 07:14:50|140.81|139.31|140.77|139.27|140.81|139.31|140.77|139.27|8
1625469300000|2021-07-05 07:15:00|140.78|139.28|140.82|139.32|140.82|139.32|140.77|139.27|15
1625469310000|2021-07-05 07:15:10|140.81|139.31|140.86|139.36|140.87|139.37|140.81|139.31|9
1625469320000|2021-07-05 07:15:20|140.87|139.37|140.91|139.41|140.91|139.41|140.86|139.36|12
1625469330000|2021-07-05 07:15:30|140.9|139.4|140.92|139.42|140.93|139.43|140.9|139.4|16
1625469340000|2021-07-05 07:15:40|140.9|139.4|140.86|139.36|140.93|139.43|140.86|139.36|13
1625469350000|2021-07-05 07:15:50|140.85|139.35|140.86|139.36|140.86|139.36|140.85|139.35|10
1625469360000|2021-07-05 07:16:00|140.85|139.35|140.85|139.35|140.86|139.36|140.83|139.33|9
1625469370000|2021-07-05 07:16:10|140.86|139.36|140.93|139.43|140.95|139.45|140.86|139.36|10
1625469380000|2021-07-05 07:16:20|140.92|139.42|140.93|139.43|140.95|139.45|140.92|139.42|12
1625469390000|2021-07-05 07:16:30|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|5
1625469400000|2021-07-05 07:16:40|140.89|139.39|140.92|139.42|140.92|139.42|140.89|139.39|7
1625469410000|2021-07-05 07:16:50|140.91|139.41|140.92|139.42|140.93|139.43|140.91|139.41|6
1625469420000|2021-07-05 07:17:00|140.91|139.41|140.92|139.42|140.92|139.42|140.89|139.39|7
1625469430000|2021-07-05 07:17:10|140.91|139.41|140.91|139.41|140.92|139.42|140.91|139.41|3
1625469440000|2021-07-05 07:17:20|140.92|139.42|140.89|139.39|140.92|139.42|140.89|139.39|6
1625469450000|2021-07-05 07:17:30|140.88|139.38|140.89|139.39|140.89|139.39|140.88|139.38|2
1625469460000|2021-07-05 07:17:40|140.88|139.38|140.92|139.42|140.92|139.42|140.88|139.38|6
1625469470000|2021-07-05 07:17:50|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|7
1625469480000|2021-07-05 07:18:00|140.91|139.41|140.91|139.41|140.91|139.41|140.89|139.39|10
1625469490000|2021-07-05 07:18:10|140.92|139.42|140.93|139.43|140.95|139.45|140.92|139.42|4
1625469500000|2021-07-05 07:18:20|140.94|139.44|140.9|139.4|140.94|139.44|140.9|139.4|6
1625469520000|2021-07-05 07:18:40|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|2
1625469530000|2021-07-05 07:18:50|140.91|139.41|140.86|139.36|140.91|139.41|140.86|139.36|8
1625469540000|2021-07-05 07:19:00|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|7
1625469550000|2021-07-05 07:19:10|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|7
1625469560000|2021-07-05 07:19:20|140.85|139.35|140.82|139.32|140.85|139.35|140.82|139.32|8
1625469570000|2021-07-05 07:19:30|140.83|139.33|140.84|139.34|140.85|139.35|140.83|139.33|8
1625469580000|2021-07-05 07:19:40|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|3
1625469590000|2021-07-05 07:19:50|140.85|139.35|140.82|139.32|140.86|139.36|140.81|139.31|12
1625469600000|2021-07-05 07:20:00|140.81|139.31|140.83|139.33|140.85|139.35|140.81|139.31|13
1625469610000|2021-07-05 07:20:10|140.84|139.34|140.82|139.32|140.84|139.34|140.82|139.32|4
1625469620000|2021-07-05 07:20:20|140.84|139.34|140.81|139.31|140.84|139.34|140.81|139.31|10
1625469630000|2021-07-05 07:20:30|140.8|139.3|140.72|139.22|140.8|139.3|140.72|139.22|18
1625469640000|2021-07-05 07:20:40|140.73|139.23|140.72|139.22|140.73|139.23|140.72|139.22|2
1625469650000|2021-07-05 07:20:50|140.74|139.24|140.67|139.17|140.74|139.24|140.66|139.16|13
1625469660000|2021-07-05 07:21:00|140.65|139.15|140.61|139.11|140.65|139.15|140.61|139.11|6
1625469670000|2021-07-05 07:21:10|140.62|139.12|140.65|139.15|140.65|139.15|140.62|139.12|10
1625469680000|2021-07-05 07:21:20|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625469690000|2021-07-05 07:21:30|140.63|139.13|140.63|139.13|140.63|139.13|140.61|139.11|5
1625469700000|2021-07-05 07:21:40|140.62|139.12|140.63|139.13|140.64|139.14|140.62|139.12|12
1625469710000|2021-07-05 07:21:50|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|7
1625469720000|2021-07-05 07:22:00|140.59|139.09|140.63|139.13|140.63|139.13|140.59|139.09|13
1625469730000|2021-07-05 07:22:10|140.62|139.12|140.63|139.13|140.63|139.13|140.59|139.09|9
1625469740000|2021-07-05 07:22:20|140.64|139.14|140.64|139.14|140.65|139.15|140.62|139.12|11
1625469750000|2021-07-05 07:22:30|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|2
1625469760000|2021-07-05 07:22:40|140.65|139.15|140.6|139.1|140.65|139.15|140.6|139.1|6
1625469770000|2021-07-05 07:22:50|140.61|139.11|140.62|139.12|140.64|139.14|140.6|139.1|12
1625469780000|2021-07-05 07:23:00|140.63|139.13|140.61|139.11|140.63|139.13|140.6|139.1|9
1625469790000|2021-07-05 07:23:10|140.62|139.12|140.62|139.12|140.63|139.13|140.61|139.11|9
1625469800000|2021-07-05 07:23:20|140.63|139.13|140.68|139.18|140.68|139.18|140.63|139.13|10
1625469810000|2021-07-05 07:23:30|140.69|139.19|140.72|139.22|140.72|139.22|140.69|139.19|7
1625469820000|2021-07-05 07:23:40|140.71|139.21|140.68|139.18|140.72|139.22|140.67|139.17|11
1625469830000|2021-07-05 07:23:50|140.69|139.19|140.67|139.17|140.69|139.19|140.66|139.16|7
1625469840000|2021-07-05 07:24:00|140.66|139.16|140.56|139.06|140.66|139.16|140.56|139.06|11
1625469850000|2021-07-05 07:24:10|140.54|139.04|140.51|139.01|140.54|139.04|140.49|138.99|13
1625469860000|2021-07-05 07:24:20|140.52|139.02|140.51|139.01|140.52|139.02|140.49|138.99|6
1625469870000|2021-07-05 07:24:30|140.5|139|140.45|138.95|140.5|139|140.45|138.95|11
1625469880000|2021-07-05 07:24:40|140.46|138.96|140.45|138.95|140.48|138.98|140.45|138.95|14
1625469890000|2021-07-05 07:24:50|140.46|138.96|140.39|138.89|140.46|138.96|140.39|138.89|19
1625469900000|2021-07-05 07:25:00|140.38|138.88|140.36|138.86|140.39|138.89|140.32|138.82|21
1625469910000|2021-07-05 07:25:10|140.35|138.85|140.36|138.86|140.36|138.86|140.31|138.81|15
1625469920000|2021-07-05 07:25:20|140.35|138.85|140.32|138.82|140.35|138.85|140.29|138.79|11
1625469930000|2021-07-05 07:25:30|140.31|138.81|140.36|138.86|140.36|138.86|140.29|138.79|18
1625469940000|2021-07-05 07:25:40|140.37|138.87|140.38|138.88|140.39|138.89|140.36|138.86|18
1625469950000|2021-07-05 07:25:50|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|11
1625469960000|2021-07-05 07:26:00|140.36|138.86|140.32|138.82|140.38|138.88|140.32|138.82|13
1625469970000|2021-07-05 07:26:10|140.31|138.81|140.28|138.78|140.32|138.82|140.27|138.77|12
1625469980000|2021-07-05 07:26:20|140.25|138.75|140.25|138.75|140.28|138.78|140.25|138.75|12
1625469990000|2021-07-05 07:26:30|140.26|138.76|140.2|138.7|140.26|138.76|140.19|138.69|9
1625470000000|2021-07-05 07:26:40|140.21|138.71|140.25|138.75|140.28|138.78|140.21|138.71|15
1625470010000|2021-07-05 07:26:50|140.26|138.76|140.29|138.79|140.29|138.79|140.23|138.73|17
1625470020000|2021-07-05 07:27:00|140.3|138.8|140.29|138.79|140.31|138.81|140.29|138.79|6
1625470030000|2021-07-05 07:27:10|140.3|138.8|140.34|138.84|140.35|138.85|140.29|138.79|11
1625470040000|2021-07-05 07:27:20|140.35|138.85|140.32|138.82|140.35|138.85|140.3|138.8|16
1625470050000|2021-07-05 07:27:30|140.33|138.83|140.34|138.84|140.36|138.86|140.32|138.82|10
1625470060000|2021-07-05 07:27:40|140.33|138.83|140.34|138.84|140.35|138.85|140.33|138.83|3
1625470070000|2021-07-05 07:27:50|140.35|138.85|140.34|138.84|140.35|138.85|140.31|138.81|8
1625470080000|2021-07-05 07:28:00|140.33|138.83|140.32|138.82|140.33|138.83|140.32|138.82|2
1625470090000|2021-07-05 07:28:10|140.34|138.84|140.38|138.88|140.38|138.88|140.34|138.84|12
1625470100000|2021-07-05 07:28:20|140.37|138.87|140.4|138.9|140.41|138.91|140.37|138.87|17
1625470110000|2021-07-05 07:28:30|140.41|138.91|140.44|138.94|140.44|138.94|140.39|138.89|7
1625470120000|2021-07-05 07:28:40|140.43|138.93|140.4|138.9|140.44|138.94|140.4|138.9|9
1625470130000|2021-07-05 07:28:50|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|9
1625470140000|2021-07-05 07:29:00|140.42|138.92|140.45|138.95|140.46|138.96|140.41|138.91|15
1625470150000|2021-07-05 07:29:10|140.44|138.94|140.45|138.95|140.47|138.97|140.44|138.94|11
1625470160000|2021-07-05 07:29:20|140.46|138.96|140.53|139.03|140.53|139.03|140.46|138.96|11
1625470170000|2021-07-05 07:29:30|140.54|139.04|140.61|139.11|140.61|139.11|140.54|139.04|11
1625470180000|2021-07-05 07:29:40|140.62|139.12|140.59|139.09|140.63|139.13|140.59|139.09|12
1625470190000|2021-07-05 07:29:50|140.6|139.1|140.56|139.06|140.6|139.1|140.56|139.06|12
1625470200000|2021-07-05 07:30:00|140.57|139.07|140.58|139.08|140.58|139.08|140.56|139.06|4
1625470210000|2021-07-05 07:30:10|140.59|139.09|140.66|139.16|140.66|139.16|140.59|139.09|5
1625470220000|2021-07-05 07:30:20|140.67|139.17|140.74|139.24|140.74|139.24|140.67|139.17|11
1625470230000|2021-07-05 07:30:30|140.72|139.22|140.74|139.24|140.75|139.25|140.72|139.22|5
1625470240000|2021-07-05 07:30:40|140.73|139.23|140.7|139.2|140.73|139.23|140.66|139.16|8
1625470250000|2021-07-05 07:30:50|140.71|139.21|140.74|139.24|140.74|139.24|140.7|139.2|11
1625470260000|2021-07-05 07:31:00|140.75|139.25|140.77|139.27|140.77|139.27|140.74|139.24|11
1625470270000|2021-07-05 07:31:10|140.78|139.28|140.78|139.28|140.79|139.29|140.76|139.26|6
1625470280000|2021-07-05 07:31:20|140.76|139.26|140.81|139.31|140.81|139.31|140.76|139.26|9
1625470290000|2021-07-05 07:31:30|140.84|139.34|140.88|139.38|140.9|139.4|140.84|139.34|8
1625470300000|2021-07-05 07:31:40|140.89|139.39|140.82|139.32|140.89|139.39|140.8|139.3|14
1625470310000|2021-07-05 07:31:50|140.81|139.31|140.83|139.33|140.83|139.33|140.8|139.3|14
1625470320000|2021-07-05 07:32:00|140.82|139.32|140.89|139.39|140.89|139.39|140.82|139.32|9
1625470330000|2021-07-05 07:32:10|140.87|139.37|140.89|139.39|140.89|139.39|140.87|139.37|4
1625470340000|2021-07-05 07:32:20|140.88|139.38|140.92|139.42|140.92|139.42|140.88|139.38|12
1625470350000|2021-07-05 07:32:30|140.91|139.41|140.96|139.46|140.96|139.46|140.91|139.41|14
1625470360000|2021-07-05 07:32:40|140.95|139.45|140.95|139.45|140.95|139.45|140.93|139.43|15
1625470370000|2021-07-05 07:32:50|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|4
1625470380000|2021-07-05 07:33:00|140.98|139.48|140.92|139.42|140.98|139.48|140.91|139.41|17
1625470390000|2021-07-05 07:33:10|140.93|139.43|140.94|139.44|140.95|139.45|140.91|139.41|9
1625470400000|2021-07-05 07:33:20|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|7
1625470410000|2021-07-05 07:33:30|140.94|139.44|140.94|139.44|140.94|139.44|140.93|139.43|3
1625470420000|2021-07-05 07:33:40|140.92|139.42|140.96|139.46|140.96|139.46|140.92|139.42|11
1625470430000|2021-07-05 07:33:50|140.97|139.47|140.96|139.46|140.97|139.47|140.96|139.46|2
1625470440000|2021-07-05 07:34:00|140.97|139.47|140.97|139.47|140.97|139.47|140.96|139.46|5
1625470450000|2021-07-05 07:34:10|140.96|139.46|140.95|139.45|140.97|139.47|140.94|139.44|7
1625470460000|2021-07-05 07:34:20|140.94|139.44|140.94|139.44|140.96|139.46|140.93|139.43|10
1625470470000|2021-07-05 07:34:30|140.93|139.43|140.94|139.44|140.94|139.44|140.93|139.43|4
1625470480000|2021-07-05 07:34:40|140.95|139.45|140.95|139.45|140.95|139.45|140.95|139.45|1
1625470490000|2021-07-05 07:34:50|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|2
1625470500000|2021-07-05 07:35:00|140.94|139.44|140.87|139.37|140.94|139.44|140.87|139.37|6
1625470520000|2021-07-05 07:35:20|140.86|139.36|140.78|139.28|140.86|139.36|140.78|139.28|9
1625470530000|2021-07-05 07:35:30|140.79|139.29|140.81|139.31|140.81|139.31|140.78|139.28|6
1625470540000|2021-07-05 07:35:40|140.82|139.32|140.81|139.31|140.82|139.32|140.8|139.3|4
1625470550000|2021-07-05 07:35:50|140.8|139.3|140.84|139.34|140.84|139.34|140.8|139.3|11
1625470560000|2021-07-05 07:36:00|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|6
1625470570000|2021-07-05 07:36:10|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|2
1625470580000|2021-07-05 07:36:20|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|6
1625470590000|2021-07-05 07:36:30|140.83|139.33|140.88|139.38|140.89|139.39|140.83|139.33|9
1625470600000|2021-07-05 07:36:40|140.89|139.39|140.9|139.4|140.9|139.4|140.88|139.38|9
1625470610000|2021-07-05 07:36:50|140.89|139.39|140.9|139.4|140.9|139.4|140.88|139.38|6
1625470620000|2021-07-05 07:37:00|140.91|139.41|140.88|139.38|140.91|139.41|140.88|139.38|5
1625470630000|2021-07-05 07:37:10|140.87|139.37|140.89|139.39|140.9|139.4|140.87|139.37|12
1625470640000|2021-07-05 07:37:20|140.88|139.38|140.81|139.31|140.89|139.39|140.81|139.31|9
1625470650000|2021-07-05 07:37:30|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|4
1625470660000|2021-07-05 07:37:40|140.82|139.32|140.84|139.34|140.84|139.34|140.82|139.32|5
1625470670000|2021-07-05 07:37:50|140.83|139.33|140.87|139.37|140.87|139.37|140.81|139.31|12
1625470680000|2021-07-05 07:38:00|140.88|139.38|140.86|139.36|140.89|139.39|140.85|139.35|9
1625470690000|2021-07-05 07:38:10|140.88|139.38|140.89|139.39|140.9|139.4|140.88|139.38|4
1625470700000|2021-07-05 07:38:20|140.88|139.38|140.87|139.37|140.89|139.39|140.86|139.36|5
1625470710000|2021-07-05 07:38:30|140.86|139.36|140.88|139.38|140.88|139.38|140.86|139.36|4
1625470720000|2021-07-05 07:38:40|140.87|139.37|140.91|139.41|140.91|139.41|140.86|139.36|8
1625470730000|2021-07-05 07:38:50|140.9|139.4|140.91|139.41|140.91|139.41|140.89|139.39|4
1625470740000|2021-07-05 07:39:00|140.9|139.4|140.9|139.4|140.91|139.41|140.88|139.38|6
1625470750000|2021-07-05 07:39:10|140.91|139.41|140.94|139.44|140.94|139.44|140.89|139.39|7
1625470760000|2021-07-05 07:39:20|140.95|139.45|140.93|139.43|140.95|139.45|140.93|139.43|8
1625470770000|2021-07-05 07:39:30|140.94|139.44|140.95|139.45|140.98|139.48|140.93|139.43|15
1625470780000|2021-07-05 07:39:40|140.97|139.47|140.96|139.46|140.97|139.47|140.94|139.44|11
1625470790000|2021-07-05 07:39:50|140.95|139.45|140.94|139.44|140.95|139.45|140.92|139.42|10
1625470800000|2021-07-05 07:40:00|140.95|139.45|140.94|139.44|140.97|139.47|140.94|139.44|8
1625470810000|2021-07-05 07:40:10|140.96|139.46|140.96|139.46|140.97|139.47|140.95|139.45|7
1625470820000|2021-07-05 07:40:20|140.95|139.45|140.92|139.42|140.95|139.45|140.92|139.42|5
1625470830000|2021-07-05 07:40:30|140.94|139.44|140.94|139.44|140.96|139.46|140.94|139.44|4
1625470840000|2021-07-05 07:40:40|140.97|139.47|140.95|139.45|140.97|139.47|140.94|139.44|9
1625470850000|2021-07-05 07:40:50|140.96|139.46|140.95|139.45|140.98|139.48|140.95|139.45|11
1625470860000|2021-07-05 07:41:00|140.97|139.47|140.98|139.48|140.99|139.49|140.96|139.46|8
1625470870000|2021-07-05 07:41:10|140.96|139.46|140.98|139.48|140.98|139.48|140.96|139.46|3
1625470880000|2021-07-05 07:41:20|140.97|139.47|140.98|139.48|140.98|139.48|140.97|139.47|4
1625470890000|2021-07-05 07:41:30|141|139.5|140.99|139.49|141|139.5|140.99|139.49|6
1625470900000|2021-07-05 07:41:40|141|139.5|141|139.5|141|139.5|140.99|139.49|3
1625470910000|2021-07-05 07:41:50|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|6
1625470920000|2021-07-05 07:42:00|141.01|139.51|141|139.5|141.01|139.51|141|139.5|4
1625470930000|2021-07-05 07:42:10|141.02|139.52|141.02|139.52|141.04|139.54|141.02|139.52|7
1625470940000|2021-07-05 07:42:20|141.03|139.53|141.02|139.52|141.03|139.53|141|139.5|5
1625470950000|2021-07-05 07:42:30|141.03|139.53|141.03|139.53|141.04|139.54|141.02|139.52|5
1625470960000|2021-07-05 07:42:40|141.02|139.52|141.07|139.57|141.07|139.57|141.02|139.52|8
1625470970000|2021-07-05 07:42:50|141.08|139.58|141.1|139.6|141.11|139.61|141.08|139.58|7
1625470980000|2021-07-05 07:43:00|141.11|139.61|141.07|139.57|141.11|139.61|141.06|139.56|9
1625470990000|2021-07-05 07:43:10|141.08|139.58|141.05|139.55|141.09|139.59|141.05|139.55|10
1625471000000|2021-07-05 07:43:20|141.06|139.56|141.06|139.56|141.08|139.58|141.05|139.55|12
1625471010000|2021-07-05 07:43:30|141.05|139.55|141.03|139.53|141.05|139.55|141.03|139.53|5
1625471020000|2021-07-05 07:43:40|141.02|139.52|140.96|139.46|141.02|139.52|140.96|139.46|15
1625471030000|2021-07-05 07:43:50|140.97|139.47|140.98|139.48|140.99|139.49|140.96|139.46|11
1625471040000|2021-07-05 07:44:00|140.96|139.46|140.95|139.45|140.97|139.47|140.95|139.45|8
1625471050000|2021-07-05 07:44:10|140.96|139.46|140.95|139.45|140.97|139.47|140.95|139.45|14
1625471060000|2021-07-05 07:44:20|140.94|139.44|140.94|139.44|140.96|139.46|140.94|139.44|7
1625471070000|2021-07-05 07:44:30|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|4
1625471080000|2021-07-05 07:44:40|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|6
1625471090000|2021-07-05 07:44:50|140.92|139.42|140.93|139.43|140.93|139.43|140.92|139.42|4
1625471100000|2021-07-05 07:45:00|140.92|139.42|140.82|139.32|140.92|139.42|140.82|139.32|12
1625471110000|2021-07-05 07:45:10|140.8|139.3|140.68|139.18|140.8|139.3|140.66|139.16|20
1625471120000|2021-07-05 07:45:20|140.69|139.19|140.71|139.21|140.71|139.21|140.68|139.18|18
1625471130000|2021-07-05 07:45:30|140.72|139.22|140.7|139.2|140.72|139.22|140.69|139.19|7
1625471140000|2021-07-05 07:45:40|140.71|139.21|140.71|139.21|140.72|139.22|140.69|139.19|10
1625471150000|2021-07-05 07:45:50|140.7|139.2|140.67|139.17|140.71|139.21|140.67|139.17|15
1625471160000|2021-07-05 07:46:00|140.66|139.16|140.66|139.16|140.66|139.16|140.65|139.15|5
1625471170000|2021-07-05 07:46:10|140.67|139.17|140.71|139.21|140.71|139.21|140.67|139.17|3
1625471180000|2021-07-05 07:46:20|140.73|139.23|140.81|139.31|140.81|139.31|140.73|139.23|13
1625471190000|2021-07-05 07:46:30|140.82|139.32|140.87|139.37|140.9|139.4|140.82|139.32|15
1625471200000|2021-07-05 07:46:40|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|4
1625471210000|2021-07-05 07:46:50|140.88|139.38|140.88|139.38|140.89|139.39|140.87|139.37|9
1625471220000|2021-07-05 07:47:00|140.87|139.37|140.87|139.37|140.88|139.38|140.83|139.33|14
1625471230000|2021-07-05 07:47:10|140.88|139.38|140.93|139.43|140.95|139.45|140.85|139.35|17
1625471240000|2021-07-05 07:47:20|140.94|139.44|141.01|139.51|141.01|139.51|140.94|139.44|17
1625471250000|2021-07-05 07:47:30|141.02|139.52|141.06|139.56|141.06|139.56|141.01|139.51|11
1625471260000|2021-07-05 07:47:40|141.07|139.57|141.09|139.59|141.1|139.6|141.06|139.56|9
1625471270000|2021-07-05 07:47:50|141.07|139.57|141.06|139.56|141.09|139.59|141.06|139.56|9
1625471280000|2021-07-05 07:48:00|141.05|139.55|141.01|139.51|141.05|139.55|141.01|139.51|9
1625471290000|2021-07-05 07:48:10|141.02|139.52|141.03|139.53|141.03|139.53|141.01|139.51|6
1625471300000|2021-07-05 07:48:20|141.04|139.54|141.08|139.58|141.08|139.58|141.04|139.54|7
1625471310000|2021-07-05 07:48:30|141.09|139.59|141.08|139.58|141.09|139.59|141.06|139.56|9
1625471320000|2021-07-05 07:48:40|141.07|139.57|141.07|139.57|141.09|139.59|141.07|139.57|6
1625471330000|2021-07-05 07:48:50|141.08|139.58|141.07|139.57|141.08|139.58|141.07|139.57|2
1625471340000|2021-07-05 07:49:00|141.08|139.58|141.08|139.58|141.08|139.58|141.08|139.58|1
1625471350000|2021-07-05 07:49:10|141.07|139.57|140.99|139.49|141.07|139.57|140.99|139.49|9
1625471360000|2021-07-05 07:49:20|141|139.5|141.01|139.51|141.02|139.52|141|139.5|11
1625471370000|2021-07-05 07:49:30|141.02|139.52|141.01|139.51|141.03|139.53|141|139.5|9
1625471380000|2021-07-05 07:49:40|140.99|139.49|141.01|139.51|141.01|139.51|140.98|139.48|5
1625471390000|2021-07-05 07:49:50|141|139.5|141|139.5|141.01|139.51|141|139.5|7
1625471400000|2021-07-05 07:50:00|140.98|139.48|140.97|139.47|140.98|139.48|140.96|139.46|8
1625471410000|2021-07-05 07:50:10|140.98|139.48|141.05|139.55|141.05|139.55|140.97|139.47|16
1625471420000|2021-07-05 07:50:20|141.06|139.56|141.07|139.57|141.07|139.57|141.06|139.56|2
1625471430000|2021-07-05 07:50:30|141.08|139.58|141.08|139.58|141.08|139.58|141.07|139.57|7
1625471440000|2021-07-05 07:50:40|141.09|139.59|141.08|139.58|141.09|139.59|141.07|139.57|6
1625471450000|2021-07-05 07:50:50|141.07|139.57|141.1|139.6|141.1|139.6|141.06|139.56|11
1625471460000|2021-07-05 07:51:00|141.09|139.59|141.11|139.61|141.11|139.61|141.08|139.58|9
1625471470000|2021-07-05 07:51:10|141.12|139.62|141.12|139.62|141.13|139.63|141.12|139.62|7
1625471480000|2021-07-05 07:51:20|141.11|139.61|141.12|139.62|141.13|139.63|141.11|139.61|8
1625471490000|2021-07-05 07:51:30|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|10
1625471500000|2021-07-05 07:51:40|141.11|139.61|141.13|139.63|141.14|139.64|141.11|139.61|7
1625471510000|2021-07-05 07:51:50|141.12|139.62|141.12|139.62|141.13|139.63|141.11|139.61|5
1625471520000|2021-07-05 07:52:00|141.13|139.63|141.11|139.61|141.13|139.63|141.11|139.61|6
1625471530000|2021-07-05 07:52:10|141.12|139.62|141.12|139.62|141.12|139.62|141.12|139.62|1
1625471540000|2021-07-05 07:52:20|141.13|139.63|141.13|139.63|141.13|139.63|141.13|139.63|1
1625471550000|2021-07-05 07:52:30|141.14|139.64|141.14|139.64|141.16|139.66|141.14|139.64|4
1625471560000|2021-07-05 07:52:40|141.16|139.66|141.14|139.64|141.16|139.66|141.14|139.64|2
1625471570000|2021-07-05 07:52:50|141.15|139.65|141.15|139.65|141.16|139.66|141.15|139.65|5
1625471580000|2021-07-05 07:53:00|141.16|139.66|141.04|139.54|141.17|139.67|141.04|139.54|12
1625471590000|2021-07-05 07:53:10|141.05|139.55|141.05|139.55|141.08|139.58|141.04|139.54|9
1625471600000|2021-07-05 07:53:20|141.06|139.56|141.06|139.56|141.06|139.56|141.05|139.55|5
1625471610000|2021-07-05 07:53:30|141.05|139.55|141.05|139.55|141.06|139.56|141.05|139.55|5
1625471620000|2021-07-05 07:53:40|141.06|139.56|141.02|139.52|141.06|139.56|141.02|139.52|6
1625471630000|2021-07-05 07:53:50|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|2
1625471640000|2021-07-05 07:54:00|141.03|139.53|141.05|139.55|141.06|139.56|141.03|139.53|3
1625471650000|2021-07-05 07:54:10|141.06|139.56|141.05|139.55|141.07|139.57|141.05|139.55|10
1625471660000|2021-07-05 07:54:20|141.07|139.57|141.07|139.57|141.1|139.6|141.06|139.56|10
1625471670000|2021-07-05 07:54:30|141.08|139.58|141.07|139.57|141.09|139.59|141.06|139.56|9
1625471680000|2021-07-05 07:54:40|141.06|139.56|141.07|139.57|141.07|139.57|141.04|139.54|11
1625471690000|2021-07-05 07:54:50|141.06|139.56|141.08|139.58|141.08|139.58|141.05|139.55|12
1625471700000|2021-07-05 07:55:00|141.06|139.56|141.06|139.56|141.07|139.57|141.06|139.56|5
1625471710000|2021-07-05 07:55:10|141.04|139.54|141.04|139.54|141.05|139.55|141.02|139.52|11
1625471720000|2021-07-05 07:55:20|141.03|139.53|141.03|139.53|141.03|139.53|141|139.5|6
1625471730000|2021-07-05 07:55:30|141.04|139.54|141.04|139.54|141.05|139.55|141.02|139.52|8
1625471740000|2021-07-05 07:55:40|141.05|139.55|141.01|139.51|141.05|139.55|141.01|139.51|6
1625471750000|2021-07-05 07:55:50|141.02|139.52|141.03|139.53|141.05|139.55|141.01|139.51|17
1625471760000|2021-07-05 07:56:00|141.04|139.54|141.03|139.53|141.05|139.55|141.01|139.51|8
1625471770000|2021-07-05 07:56:10|141.04|139.54|141.04|139.54|141.04|139.54|141.02|139.52|7
1625471780000|2021-07-05 07:56:20|141.03|139.53|141.04|139.54|141.04|139.54|141.02|139.52|10
1625471790000|2021-07-05 07:56:30|141.03|139.53|141.05|139.55|141.05|139.55|141.02|139.52|8
1625471800000|2021-07-05 07:56:40|141.02|139.52|141.02|139.52|141.03|139.53|141.01|139.51|7
1625471810000|2021-07-05 07:56:50|141.03|139.53|141.03|139.53|141.05|139.55|141.02|139.52|8
1625471820000|2021-07-05 07:57:00|141.04|139.54|141.08|139.58|141.08|139.58|141.03|139.53|11
1625471830000|2021-07-05 07:57:10|141.09|139.59|141.07|139.57|141.09|139.59|141.07|139.57|8
1625471840000|2021-07-05 07:57:20|141.08|139.58|141.11|139.61|141.12|139.62|141.07|139.57|8
1625471850000|2021-07-05 07:57:30|141.13|139.63|141.14|139.64|141.14|139.64|141.13|139.63|12
1625471860000|2021-07-05 07:57:40|141.15|139.65|141.19|139.69|141.19|139.69|141.14|139.64|8
1625471870000|2021-07-05 07:57:50|141.2|139.7|141.21|139.71|141.21|139.71|141.2|139.7|6
1625471880000|2021-07-05 07:58:00|141.22|139.72|141.22|139.72|141.22|139.72|141.21|139.71|3
1625471890000|2021-07-05 07:58:10|141.23|139.73|141.23|139.73|141.23|139.73|141.21|139.71|9
1625471900000|2021-07-05 07:58:20|141.22|139.72|141.27|139.77|141.27|139.77|141.22|139.72|13
1625471910000|2021-07-05 07:58:30|141.28|139.78|141.3|139.8|141.31|139.81|141.28|139.78|11
1625471920000|2021-07-05 07:58:40|141.31|139.81|141.34|139.84|141.36|139.86|141.31|139.81|11
1625471930000|2021-07-05 07:58:50|141.35|139.85|141.36|139.86|141.37|139.87|141.35|139.85|3
1625471940000|2021-07-05 07:59:00|141.37|139.87|141.35|139.85|141.37|139.87|141.34|139.84|10
1625471950000|2021-07-05 07:59:10|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|12
1625471960000|2021-07-05 07:59:20|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|6
1625471970000|2021-07-05 07:59:30|141.32|139.82|141.32|139.82|141.32|139.82|141.29|139.79|6
1625471980000|2021-07-05 07:59:40|141.31|139.81|141.32|139.82|141.34|139.84|141.3|139.8|11
1625471990000|2021-07-05 07:59:50|141.33|139.83|141.35|139.85|141.35|139.85|141.32|139.82|6
1625472000000|2021-07-05 08:00:00|141.34|139.84|141.33|139.83|141.35|139.85|141.32|139.82|9
1625472010000|2021-07-05 08:00:10|141.36|139.86|141.32|139.82|141.36|139.86|141.31|139.81|14
1625472020000|2021-07-05 08:00:20|141.31|139.81|141.25|139.75|141.32|139.82|141.23|139.73|11
1625472030000|2021-07-05 08:00:30|141.26|139.76|141.26|139.76|141.27|139.77|141.26|139.76|9
1625472040000|2021-07-05 08:00:40|141.25|139.75|141.24|139.74|141.26|139.76|141.24|139.74|8
1625472050000|2021-07-05 08:00:50|141.25|139.75|141.24|139.74|141.25|139.75|141.19|139.69|11
1625472060000|2021-07-05 08:01:00|141.22|139.72|141.23|139.73|141.23|139.73|141.21|139.71|4
1625472070000|2021-07-05 08:01:10|141.22|139.72|141.32|139.82|141.32|139.82|141.19|139.69|14
1625472080000|2021-07-05 08:01:20|141.34|139.84|141.31|139.81|141.35|139.85|141.31|139.81|8
1625472090000|2021-07-05 08:01:30|141.29|139.79|141.26|139.76|141.3|139.8|141.25|139.75|12
1625472100000|2021-07-05 08:01:40|141.25|139.75|141.28|139.78|141.28|139.78|141.25|139.75|10
1625472110000|2021-07-05 08:01:50|141.27|139.77|141.28|139.78|141.3|139.8|141.26|139.76|10
1625472120000|2021-07-05 08:02:00|141.26|139.76|141.41|139.91|141.41|139.91|141.26|139.76|10
1625472130000|2021-07-05 08:02:10|141.4|139.9|141.49|139.99|141.49|139.99|141.4|139.9|14
1625472140000|2021-07-05 08:02:20|141.48|139.98|141.56|140.06|141.56|140.06|141.48|139.98|12
1625472150000|2021-07-05 08:02:30|141.57|140.07|141.51|140.01|141.57|140.07|141.49|139.99|13
1625472160000|2021-07-05 08:02:40|141.5|140|141.53|140.03|141.55|140.05|141.5|140|11
1625472170000|2021-07-05 08:02:50|141.51|140.01|141.34|139.84|141.51|140.01|141.33|139.83|17
1625472180000|2021-07-05 08:03:00|141.29|139.79|141.21|139.71|141.29|139.79|141.19|139.69|15
1625472190000|2021-07-05 08:03:10|141.2|139.7|141|139.5|141.2|139.7|141|139.5|15
1625472200000|2021-07-05 08:03:20|140.99|139.49|140.96|139.46|141|139.5|140.9|139.4|17
1625472210000|2021-07-05 08:03:30|140.97|139.47|140.93|139.43|140.97|139.47|140.91|139.41|20
1625472220000|2021-07-05 08:03:40|140.92|139.42|140.88|139.38|140.93|139.43|140.88|139.38|11
1625472230000|2021-07-05 08:03:50|140.87|139.37|140.88|139.38|140.89|139.39|140.86|139.36|15
1625472240000|2021-07-05 08:04:00|140.92|139.42|140.92|139.42|140.93|139.43|140.9|139.4|14
1625472250000|2021-07-05 08:04:10|140.93|139.43|140.95|139.45|141.01|139.51|140.92|139.42|15
1625472260000|2021-07-05 08:04:20|140.94|139.44|140.94|139.44|140.96|139.46|140.93|139.43|10
1625472270000|2021-07-05 08:04:30|140.93|139.43|140.86|139.36|140.94|139.44|140.86|139.36|11
1625472280000|2021-07-05 08:04:40|140.87|139.37|140.77|139.27|140.87|139.37|140.77|139.27|10
1625472290000|2021-07-05 08:04:50|140.75|139.25|140.78|139.28|140.81|139.31|140.74|139.24|16
1625472300000|2021-07-05 08:05:00|140.79|139.29|140.77|139.27|140.79|139.29|140.77|139.27|7
1625472310000|2021-07-05 08:05:10|140.75|139.25|140.73|139.23|140.75|139.25|140.72|139.22|19
1625472320000|2021-07-05 08:05:20|140.72|139.22|140.73|139.23|140.75|139.25|140.72|139.22|9
1625472330000|2021-07-05 08:05:30|140.72|139.22|140.7|139.2|140.74|139.24|140.7|139.2|6
1625472340000|2021-07-05 08:05:40|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|7
1625472350000|2021-07-05 08:05:50|140.7|139.2|140.81|139.31|140.82|139.32|140.7|139.2|11
1625472360000|2021-07-05 08:06:00|140.83|139.33|141.04|139.54|141.04|139.54|140.83|139.33|14
1625472370000|2021-07-05 08:06:10|141.05|139.55|140.71|139.21|141.06|139.56|140.68|139.18|28
1625472380000|2021-07-05 08:06:20|140.7|139.2|140.81|139.31|140.81|139.31|140.7|139.2|15
1625472390000|2021-07-05 08:06:30|140.82|139.32|140.81|139.31|140.88|139.38|140.81|139.31|11
1625472400000|2021-07-05 08:06:40|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|2
1625472410000|2021-07-05 08:06:50|140.81|139.31|140.71|139.21|140.81|139.31|140.71|139.21|7
1625472420000|2021-07-05 08:07:00|140.72|139.22|140.71|139.21|140.74|139.24|140.7|139.2|9
1625472430000|2021-07-05 08:07:10|140.72|139.22|140.74|139.24|140.76|139.26|140.72|139.22|8
1625472440000|2021-07-05 08:07:20|140.75|139.25|140.72|139.22|140.75|139.25|140.72|139.22|9
1625472450000|2021-07-05 08:07:30|140.73|139.23|140.74|139.24|140.74|139.24|140.73|139.23|4
1625472460000|2021-07-05 08:07:40|140.73|139.23|140.73|139.23|140.74|139.24|140.72|139.22|5
1625472470000|2021-07-05 08:07:50|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|2
1625472480000|2021-07-05 08:08:00|140.75|139.25|140.73|139.23|140.75|139.25|140.73|139.23|3
1625472490000|2021-07-05 08:08:10|140.72|139.22|140.72|139.22|140.73|139.23|140.71|139.21|9
1625472500000|2021-07-05 08:08:20|140.78|139.28|140.75|139.25|140.78|139.28|140.74|139.24|6
1625472510000|2021-07-05 08:08:30|140.76|139.26|140.77|139.27|140.79|139.29|140.76|139.26|8
1625472520000|2021-07-05 08:08:40|140.76|139.26|140.78|139.28|140.78|139.28|140.76|139.26|5
1625472530000|2021-07-05 08:08:50|140.77|139.27|140.79|139.29|140.79|139.29|140.75|139.25|6
1625472540000|2021-07-05 08:09:00|140.77|139.27|140.87|139.37|140.87|139.37|140.77|139.27|11
1625472550000|2021-07-05 08:09:10|140.86|139.36|140.86|139.36|140.87|139.37|140.86|139.36|3
1625472560000|2021-07-05 08:09:20|140.87|139.37|140.88|139.38|140.88|139.38|140.87|139.37|2
1625472570000|2021-07-05 08:09:30|140.89|139.39|140.87|139.37|140.89|139.39|140.85|139.35|8
1625472580000|2021-07-05 08:09:40|140.9|139.4|140.92|139.42|140.94|139.44|140.89|139.39|24
1625472590000|2021-07-05 08:09:50|140.96|139.46|140.96|139.46|140.97|139.47|140.95|139.45|6
1625472600000|2021-07-05 08:10:00|140.97|139.47|140.9|139.4|140.97|139.47|140.9|139.4|9
1625472610000|2021-07-05 08:10:10|140.91|139.41|140.89|139.39|140.91|139.41|140.89|139.39|7
1625472620000|2021-07-05 08:10:20|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|7
1625472630000|2021-07-05 08:10:30|140.89|139.39|140.9|139.4|140.91|139.41|140.89|139.39|6
1625472640000|2021-07-05 08:10:40|140.89|139.39|140.87|139.37|140.89|139.39|140.85|139.35|18
1625472650000|2021-07-05 08:10:50|140.88|139.38|140.88|139.38|140.88|139.38|140.83|139.33|16
1625472660000|2021-07-05 08:11:00|140.85|139.35|140.9|139.4|140.9|139.4|140.85|139.35|9
1625472670000|2021-07-05 08:11:10|140.88|139.38|140.87|139.37|140.88|139.38|140.84|139.34|13
1625472680000|2021-07-05 08:11:20|140.86|139.36|140.79|139.29|140.86|139.36|140.79|139.29|10
1625472690000|2021-07-05 08:11:30|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|12
1625472700000|2021-07-05 08:11:40|140.8|139.3|140.77|139.27|140.8|139.3|140.77|139.27|3
1625472720000|2021-07-05 08:12:00|140.76|139.26|140.76|139.26|140.77|139.27|140.76|139.26|3
1625472730000|2021-07-05 08:12:10|140.78|139.28|140.79|139.29|140.8|139.3|140.77|139.27|7
1625472740000|2021-07-05 08:12:20|140.8|139.3|140.77|139.27|140.8|139.3|140.77|139.27|10
1625472750000|2021-07-05 08:12:30|140.76|139.26|140.76|139.26|140.77|139.27|140.76|139.26|3
1625472760000|2021-07-05 08:12:40|140.75|139.25|140.76|139.26|140.78|139.28|140.75|139.25|9
1625472770000|2021-07-05 08:12:50|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|2
1625472780000|2021-07-05 08:13:00|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|2
1625472790000|2021-07-05 08:13:10|140.75|139.25|140.7|139.2|140.76|139.26|140.69|139.19|10
1625472800000|2021-07-05 08:13:20|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|11
1625472810000|2021-07-05 08:13:30|140.68|139.18|140.6|139.1|140.69|139.19|140.58|139.08|12
1625472820000|2021-07-05 08:13:40|140.61|139.11|140.59|139.09|140.62|139.12|140.57|139.07|10
1625472830000|2021-07-05 08:13:50|140.6|139.1|140.58|139.08|140.6|139.1|140.58|139.08|5
1625472840000|2021-07-05 08:14:00|140.57|139.07|140.59|139.09|140.59|139.09|140.55|139.05|10
1625472850000|2021-07-05 08:14:10|140.58|139.08|140.62|139.12|140.62|139.12|140.57|139.07|15
1625472860000|2021-07-05 08:14:20|140.63|139.13|140.72|139.22|140.72|139.22|140.63|139.13|9
1625472870000|2021-07-05 08:14:30|140.71|139.21|140.69|139.19|140.71|139.21|140.68|139.18|14
1625472880000|2021-07-05 08:14:40|140.68|139.18|140.73|139.23|140.73|139.23|140.65|139.15|15
1625472890000|2021-07-05 08:14:50|140.71|139.21|140.72|139.22|140.73|139.23|140.71|139.21|8
1625472900000|2021-07-05 08:15:00|140.71|139.21|140.66|139.16|140.74|139.24|140.65|139.15|17
1625472910000|2021-07-05 08:15:10|140.67|139.17|140.64|139.14|140.67|139.17|140.63|139.13|11
1625472920000|2021-07-05 08:15:20|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|14
1625472930000|2021-07-05 08:15:30|140.63|139.13|140.63|139.13|140.66|139.16|140.62|139.12|12
1625472940000|2021-07-05 08:15:40|140.62|139.12|140.63|139.13|140.64|139.14|140.62|139.12|4
1625472950000|2021-07-05 08:15:50|140.62|139.12|140.61|139.11|140.63|139.13|140.61|139.11|6
1625472960000|2021-07-05 08:16:00|140.62|139.12|140.59|139.09|140.62|139.12|140.59|139.09|7
1625472970000|2021-07-05 08:16:10|140.6|139.1|140.59|139.09|140.61|139.11|140.59|139.09|4
1625472980000|2021-07-05 08:16:20|140.6|139.1|140.59|139.09|140.6|139.1|140.58|139.08|6
1625472990000|2021-07-05 08:16:30|140.6|139.1|140.62|139.12|140.66|139.16|140.6|139.1|10
1625473000000|2021-07-05 08:16:40|140.64|139.14|140.56|139.06|140.64|139.14|140.55|139.05|11
1625473010000|2021-07-05 08:16:50|140.55|139.05|140.55|139.05|140.55|139.05|140.54|139.04|3
1625473020000|2021-07-05 08:17:00|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|2
1625473030000|2021-07-05 08:17:10|140.54|139.04|140.56|139.06|140.56|139.06|140.53|139.03|5
1625473040000|2021-07-05 08:17:20|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|7
1625473050000|2021-07-05 08:17:30|140.56|139.06|140.58|139.08|140.59|139.09|140.55|139.05|10
1625473070000|2021-07-05 08:17:50|140.59|139.09|140.59|139.09|140.61|139.11|140.58|139.08|11
1625473080000|2021-07-05 08:18:00|140.58|139.08|140.58|139.08|140.58|139.08|140.58|139.08|1
1625473090000|2021-07-05 08:18:10|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|2
1625473100000|2021-07-05 08:18:20|140.59|139.09|140.59|139.09|140.59|139.09|140.59|139.09|1
1625473110000|2021-07-05 08:18:30|140.58|139.08|140.56|139.06|140.58|139.08|140.55|139.05|7
1625473120000|2021-07-05 08:18:40|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|2
1625473130000|2021-07-05 08:18:50|140.55|139.05|140.56|139.06|140.58|139.08|140.55|139.05|5
1625473140000|2021-07-05 08:19:00|140.55|139.05|140.45|138.95|140.55|139.05|140.45|138.95|8
1625473150000|2021-07-05 08:19:10|140.46|138.96|140.45|138.95|140.46|138.96|140.44|138.94|11
1625473160000|2021-07-05 08:19:20|140.44|138.94|140.47|138.97|140.47|138.97|140.43|138.93|14
1625473170000|2021-07-05 08:19:30|140.46|138.96|140.46|138.96|140.47|138.97|140.45|138.95|9
1625473180000|2021-07-05 08:19:40|140.47|138.97|140.53|139.03|140.53|139.03|140.47|138.97|8
1625473190000|2021-07-05 08:19:50|140.52|139.02|140.56|139.06|140.57|139.07|140.52|139.02|8
1625473200000|2021-07-05 08:20:00|140.57|139.07|140.56|139.06|140.58|139.08|140.56|139.06|8
1625473210000|2021-07-05 08:20:10|140.57|139.07|140.69|139.19|140.69|139.19|140.56|139.06|8
1625473220000|2021-07-05 08:20:20|140.68|139.18|140.63|139.13|140.68|139.18|140.63|139.13|10
1625473230000|2021-07-05 08:20:30|140.64|139.14|140.66|139.16|140.67|139.17|140.64|139.14|5
1625473240000|2021-07-05 08:20:40|140.64|139.14|140.62|139.12|140.64|139.14|140.61|139.11|9
1625473250000|2021-07-05 08:20:50|140.63|139.13|140.63|139.13|140.64|139.14|140.62|139.12|6
1625473260000|2021-07-05 08:21:00|140.62|139.12|140.6|139.1|140.63|139.13|140.6|139.1|5
1625473270000|2021-07-05 08:21:10|140.63|139.13|140.63|139.13|140.64|139.14|140.63|139.13|3
1625473280000|2021-07-05 08:21:20|140.62|139.12|140.56|139.06|140.62|139.12|140.53|139.03|9
1625473290000|2021-07-05 08:21:30|140.57|139.07|140.56|139.06|140.57|139.07|140.55|139.05|6
1625473300000|2021-07-05 08:21:40|140.54|139.04|140.53|139.03|140.55|139.05|140.52|139.02|7
1625473310000|2021-07-05 08:21:50|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625473320000|2021-07-05 08:22:00|140.54|139.04|140.53|139.03|140.54|139.04|140.53|139.03|2
1625473330000|2021-07-05 08:22:10|140.51|139.01|140.52|139.02|140.52|139.02|140.51|139.01|2
1625473340000|2021-07-05 08:22:20|140.53|139.03|140.56|139.06|140.56|139.06|140.51|139.01|5
1625473350000|2021-07-05 08:22:30|140.57|139.07|140.55|139.05|140.57|139.07|140.55|139.05|9
1625473360000|2021-07-05 08:22:40|140.56|139.06|140.52|139.02|140.57|139.07|140.5|139|11
1625473370000|2021-07-05 08:22:50|140.53|139.03|140.52|139.02|140.53|139.03|140.52|139.02|2
1625473380000|2021-07-05 08:23:00|140.53|139.03|140.48|138.98|140.53|139.03|140.48|138.98|8
1625473390000|2021-07-05 08:23:10|140.49|138.99|140.46|138.96|140.49|138.99|140.45|138.95|6
1625473400000|2021-07-05 08:23:20|140.47|138.97|140.47|138.97|140.48|138.98|140.46|138.96|7
1625473410000|2021-07-05 08:23:30|140.46|138.96|140.47|138.97|140.47|138.97|140.46|138.96|4
1625473420000|2021-07-05 08:23:40|140.46|138.96|140.46|138.96|140.47|138.97|140.45|138.95|15
1625473440000|2021-07-05 08:24:00|140.45|138.95|140.42|138.92|140.46|138.96|140.42|138.92|8
1625473450000|2021-07-05 08:24:10|140.39|138.89|140.34|138.84|140.43|138.93|140.34|138.84|15
1625473460000|2021-07-05 08:24:20|140.33|138.83|140.33|138.83|140.33|138.83|140.31|138.81|5
1625473470000|2021-07-05 08:24:30|140.32|138.82|140.33|138.83|140.35|138.85|140.31|138.81|11
1625473480000|2021-07-05 08:24:40|140.34|138.84|140.32|138.82|140.34|138.84|140.31|138.81|7
1625473490000|2021-07-05 08:24:50|140.31|138.81|140.31|138.81|140.34|138.84|140.31|138.81|8
1625473500000|2021-07-05 08:25:00|140.32|138.82|140.31|138.81|140.32|138.82|140.31|138.81|8
1625473510000|2021-07-05 08:25:10|140.32|138.82|140.31|138.81|140.32|138.82|140.28|138.78|9
1625473520000|2021-07-05 08:25:20|140.3|138.8|140.29|138.79|140.31|138.81|140.29|138.79|15
1625473530000|2021-07-05 08:25:30|140.3|138.8|140.32|138.82|140.32|138.82|140.3|138.8|13
1625473540000|2021-07-05 08:25:40|140.33|138.83|140.35|138.85|140.35|138.85|140.3|138.8|13
1625473550000|2021-07-05 08:25:50|140.36|138.86|140.37|138.87|140.38|138.88|140.36|138.86|8
1625473560000|2021-07-05 08:26:00|140.38|138.88|140.37|138.87|140.41|138.91|140.35|138.85|14
1625473570000|2021-07-05 08:26:10|140.38|138.88|140.36|138.86|140.39|138.89|140.36|138.86|9
1625473580000|2021-07-05 08:26:20|140.38|138.88|140.38|138.88|140.38|138.88|140.33|138.83|10
1625473590000|2021-07-05 08:26:30|140.35|138.85|140.36|138.86|140.39|138.89|140.35|138.85|6
1625473600000|2021-07-05 08:26:40|140.35|138.85|140.36|138.86|140.39|138.89|140.34|138.84|13
1625473610000|2021-07-05 08:26:50|140.35|138.85|140.37|138.87|140.38|138.88|140.35|138.85|5
1625473620000|2021-07-05 08:27:00|140.38|138.88|140.38|138.88|140.38|138.88|140.37|138.87|3
1625473630000|2021-07-05 08:27:10|140.37|138.87|140.39|138.89|140.39|138.89|140.37|138.87|3
1625473640000|2021-07-05 08:27:20|140.41|138.91|140.42|138.92|140.44|138.94|140.41|138.91|12
1625473650000|2021-07-05 08:27:30|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|4
1625473660000|2021-07-05 08:27:40|140.41|138.91|140.42|138.92|140.44|138.94|140.41|138.91|7
1625473670000|2021-07-05 08:27:50|140.41|138.91|140.43|138.93|140.44|138.94|140.37|138.87|16
1625473680000|2021-07-05 08:28:00|140.45|138.95|140.42|138.92|140.45|138.95|140.4|138.9|12
1625473690000|2021-07-05 08:28:10|140.41|138.91|140.38|138.88|140.42|138.92|140.37|138.87|9
1625473700000|2021-07-05 08:28:20|140.39|138.89|140.35|138.85|140.39|138.89|140.35|138.85|5
1625473710000|2021-07-05 08:28:30|140.34|138.84|140.33|138.83|140.36|138.86|140.32|138.82|11
1625473720000|2021-07-05 08:28:40|140.32|138.82|140.32|138.82|140.33|138.83|140.32|138.82|5
1625473730000|2021-07-05 08:28:50|140.33|138.83|140.31|138.81|140.33|138.83|140.31|138.81|7
1625473740000|2021-07-05 08:29:00|140.32|138.82|140.32|138.82|140.32|138.82|140.31|138.81|9
1625473750000|2021-07-05 08:29:10|140.3|138.8|140.3|138.8|140.31|138.81|140.3|138.8|3
1625473760000|2021-07-05 08:29:20|140.31|138.81|140.3|138.8|140.31|138.81|140.3|138.8|4
1625473770000|2021-07-05 08:29:30|140.31|138.81|140.3|138.8|140.31|138.81|140.3|138.8|4
1625473780000|2021-07-05 08:29:40|140.29|138.79|140.3|138.8|140.31|138.81|140.29|138.79|4
1625473790000|2021-07-05 08:29:50|140.31|138.81|140.3|138.8|140.31|138.81|140.29|138.79|6
1625473800000|2021-07-05 08:30:00|140.29|138.79|140.29|138.79|140.3|138.8|140.28|138.78|9
1625473810000|2021-07-05 08:30:10|140.3|138.8|140.35|138.85|140.35|138.85|140.3|138.8|7
1625473820000|2021-07-05 08:30:20|140.36|138.86|140.38|138.88|140.4|138.9|140.36|138.86|9
1625473830000|2021-07-05 08:30:30|140.37|138.87|140.39|138.89|140.39|138.89|140.37|138.87|5
1625473840000|2021-07-05 08:30:40|140.38|138.88|140.4|138.9|140.4|138.9|140.38|138.88|3
1625473850000|2021-07-05 08:30:50|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|5
1625473860000|2021-07-05 08:31:00|140.4|138.9|140.44|138.94|140.45|138.95|140.4|138.9|7
1625473870000|2021-07-05 08:31:10|140.45|138.95|140.41|138.91|140.46|138.96|140.41|138.91|8
1625473880000|2021-07-05 08:31:20|140.36|138.86|140.31|138.81|140.37|138.87|140.3|138.8|11
1625473890000|2021-07-05 08:31:30|140.27|138.77|140.2|138.7|140.27|138.77|140.2|138.7|5
1625473900000|2021-07-05 08:31:40|140.19|138.69|140.15|138.65|140.2|138.7|140.14|138.64|19
1625473910000|2021-07-05 08:31:50|140.14|138.64|140.07|138.57|140.15|138.65|140.07|138.57|10
1625473920000|2021-07-05 08:32:00|140.05|138.55|140.14|138.64|140.14|138.64|140.01|138.51|20
1625473930000|2021-07-05 08:32:10|140.15|138.65|140.23|138.73|140.24|138.74|140.14|138.64|15
1625473940000|2021-07-05 08:32:20|140.24|138.74|140.22|138.72|140.24|138.74|140.22|138.72|3
1625473950000|2021-07-05 08:32:30|140.23|138.73|140.24|138.74|140.25|138.75|140.23|138.73|3
1625473960000|2021-07-05 08:32:40|140.26|138.76|140.35|138.85|140.37|138.87|140.26|138.76|16
1625473970000|2021-07-05 08:32:50|140.36|138.86|140.46|138.96|140.46|138.96|140.35|138.85|14
1625473980000|2021-07-05 08:33:00|140.48|138.98|140.62|139.12|140.63|139.13|140.48|138.98|19
1625473990000|2021-07-05 08:33:10|140.63|139.13|140.58|139.08|140.63|139.13|140.58|139.08|10
1625474000000|2021-07-05 08:33:20|140.57|139.07|140.6|139.1|140.6|139.1|140.57|139.07|9
1625474010000|2021-07-05 08:33:30|140.59|139.09|140.7|139.2|140.71|139.21|140.59|139.09|17
1625474020000|2021-07-05 08:33:40|140.69|139.19|140.64|139.14|140.7|139.2|140.64|139.14|18
1625474030000|2021-07-05 08:33:50|140.66|139.16|140.7|139.2|140.72|139.22|140.65|139.15|21
1625474040000|2021-07-05 08:34:00|140.71|139.21|140.71|139.21|140.71|139.21|140.7|139.2|7
1625474050000|2021-07-05 08:34:10|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|8
1625474060000|2021-07-05 08:34:20|140.72|139.22|140.73|139.23|140.73|139.23|140.72|139.22|4
1625474070000|2021-07-05 08:34:30|140.74|139.24|140.72|139.22|140.74|139.24|140.7|139.2|8
1625474080000|2021-07-05 08:34:40|140.71|139.21|140.74|139.24|140.74|139.24|140.71|139.21|8
1625474090000|2021-07-05 08:34:50|140.71|139.21|140.62|139.12|140.71|139.21|140.59|139.09|15
1625474100000|2021-07-05 08:35:00|140.61|139.11|140.57|139.07|140.63|139.13|140.56|139.06|14
1625474110000|2021-07-05 08:35:10|140.55|139.05|140.4|138.9|140.55|139.05|140.4|138.9|18
1625474120000|2021-07-05 08:35:20|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|7
1625474130000|2021-07-05 08:35:30|140.42|138.92|140.44|138.94|140.44|138.94|140.42|138.92|7
1625474140000|2021-07-05 08:35:40|140.45|138.95|140.48|138.98|140.48|138.98|140.45|138.95|13
1625474150000|2021-07-05 08:35:50|140.47|138.97|140.5|139|140.5|139|140.45|138.95|14
1625474160000|2021-07-05 08:36:00|140.49|138.99|140.53|139.03|140.53|139.03|140.49|138.99|18
1625474170000|2021-07-05 08:36:10|140.52|139.02|140.54|139.04|140.55|139.05|140.5|139|17
1625474180000|2021-07-05 08:36:20|140.55|139.05|140.56|139.06|140.56|139.06|140.53|139.03|7
1625474190000|2021-07-05 08:36:30|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|7
1625474200000|2021-07-05 08:36:40|140.56|139.06|140.56|139.06|140.57|139.07|140.55|139.05|5
1625474210000|2021-07-05 08:36:50|140.55|139.05|140.5|139|140.55|139.05|140.49|138.99|11
1625474220000|2021-07-05 08:37:00|140.49|138.99|140.52|139.02|140.54|139.04|140.49|138.99|11
1625474230000|2021-07-05 08:37:10|140.51|139.01|140.35|138.85|140.51|139.01|140.33|138.83|18
1625474240000|2021-07-05 08:37:20|140.36|138.86|140.34|138.84|140.36|138.86|140.34|138.84|7
1625474250000|2021-07-05 08:37:30|140.35|138.85|140.35|138.85|140.36|138.86|140.34|138.84|7
1625474260000|2021-07-05 08:37:40|140.34|138.84|140.36|138.86|140.37|138.87|140.34|138.84|7
1625474270000|2021-07-05 08:37:50|140.37|138.87|140.36|138.86|140.38|138.88|140.36|138.86|4
1625474280000|2021-07-05 08:38:00|140.37|138.87|140.36|138.86|140.37|138.87|140.35|138.85|6
1625474290000|2021-07-05 08:38:10|140.37|138.87|140.35|138.85|140.37|138.87|140.34|138.84|5
1625474300000|2021-07-05 08:38:20|140.34|138.84|140.33|138.83|140.35|138.85|140.33|138.83|9
1625474310000|2021-07-05 08:38:30|140.32|138.82|140.19|138.69|140.33|138.83|140.18|138.68|15
1625474320000|2021-07-05 08:38:40|140.2|138.7|140.21|138.71|140.23|138.73|140.18|138.68|15
1625474330000|2021-07-05 08:38:50|140.22|138.72|140.17|138.67|140.22|138.72|140.17|138.67|9
1625474340000|2021-07-05 08:39:00|140.16|138.66|140.26|138.76|140.26|138.76|140.15|138.65|17
1625474350000|2021-07-05 08:39:10|140.27|138.77|140.19|138.69|140.27|138.77|140.15|138.65|15
1625474360000|2021-07-05 08:39:20|140.2|138.7|140.22|138.72|140.22|138.72|140.19|138.69|11
1625474370000|2021-07-05 08:39:30|140.21|138.71|140.21|138.71|140.22|138.72|140.2|138.7|9
1625474380000|2021-07-05 08:39:40|140.2|138.7|140.19|138.69|140.21|138.71|140.18|138.68|12
1625474390000|2021-07-05 08:39:50|140.18|138.68|140.19|138.69|140.2|138.7|140.18|138.68|8
1625474400000|2021-07-05 08:40:00|140.18|138.68|140.14|138.64|140.18|138.68|140.12|138.62|8
1625474410000|2021-07-05 08:40:10|140.13|138.63|140.15|138.65|140.15|138.65|140.13|138.63|9
1625474420000|2021-07-05 08:40:20|140.14|138.64|140.12|138.62|140.15|138.65|140.12|138.62|8
1625474430000|2021-07-05 08:40:30|140.13|138.63|140.12|138.62|140.14|138.64|140.1|138.6|11
1625474440000|2021-07-05 08:40:40|140.11|138.61|140.06|138.56|140.13|138.63|140.05|138.55|14
1625474450000|2021-07-05 08:40:50|140.05|138.55|140.08|138.58|140.08|138.58|140.04|138.54|13
1625474460000|2021-07-05 08:41:00|140.09|138.59|140.09|138.59|140.1|138.6|140.08|138.58|15
1625474470000|2021-07-05 08:41:10|140.1|138.6|140.14|138.64|140.16|138.66|140.1|138.6|10
1625474480000|2021-07-05 08:41:20|140.13|138.63|140.12|138.62|140.14|138.64|140.11|138.61|14
1625474490000|2021-07-05 08:41:30|140.13|138.63|140.19|138.69|140.19|138.69|140.13|138.63|12
1625474500000|2021-07-05 08:41:40|140.18|138.68|140.26|138.76|140.28|138.78|140.18|138.68|9
1625474510000|2021-07-05 08:41:50|140.28|138.78|140.27|138.77|140.28|138.78|140.26|138.76|11
1625474520000|2021-07-05 08:42:00|140.28|138.78|140.38|138.88|140.4|138.9|140.28|138.78|17
1625474530000|2021-07-05 08:42:10|140.37|138.87|140.36|138.86|140.37|138.87|140.3|138.8|17
1625474540000|2021-07-05 08:42:20|140.37|138.87|140.3|138.8|140.37|138.87|140.3|138.8|11
1625474550000|2021-07-05 08:42:30|140.31|138.81|140.34|138.84|140.34|138.84|140.31|138.81|10
1625474560000|2021-07-05 08:42:40|140.32|138.82|140.32|138.82|140.33|138.83|140.31|138.81|5
1625474570000|2021-07-05 08:42:50|140.33|138.83|140.3|138.8|140.33|138.83|140.3|138.8|8
1625474580000|2021-07-05 08:43:00|140.31|138.81|140.33|138.83|140.34|138.84|140.31|138.81|13
1625474590000|2021-07-05 08:43:10|140.32|138.82|140.3|138.8|140.32|138.82|140.29|138.79|6
1625474600000|2021-07-05 08:43:20|140.31|138.81|140.31|138.81|140.33|138.83|140.3|138.8|10
1625474610000|2021-07-05 08:43:30|140.3|138.8|140.33|138.83|140.33|138.83|140.3|138.8|8
1625474620000|2021-07-05 08:43:40|140.32|138.82|140.33|138.83|140.33|138.83|140.31|138.81|10
1625474630000|2021-07-05 08:43:50|140.32|138.82|140.34|138.84|140.34|138.84|140.32|138.82|7
1625474640000|2021-07-05 08:44:00|140.35|138.85|140.33|138.83|140.44|138.94|140.33|138.83|24
1625474650000|2021-07-05 08:44:10|140.35|138.85|140.35|138.85|140.36|138.86|140.34|138.84|5
1625474660000|2021-07-05 08:44:20|140.36|138.86|140.38|138.88|140.38|138.88|140.35|138.85|9
1625474670000|2021-07-05 08:44:30|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|9
1625474680000|2021-07-05 08:44:40|140.38|138.88|140.39|138.89|140.39|138.89|140.37|138.87|4
1625474690000|2021-07-05 08:44:50|140.37|138.87|140.37|138.87|140.38|138.88|140.37|138.87|5
1625474700000|2021-07-05 08:45:00|140.38|138.88|140.41|138.91|140.41|138.91|140.38|138.88|11
1625474710000|2021-07-05 08:45:10|140.42|138.92|140.45|138.95|140.45|138.95|140.38|138.88|10
1625474720000|2021-07-05 08:45:20|140.44|138.94|140.45|138.95|140.45|138.95|140.42|138.92|7
1625474730000|2021-07-05 08:45:30|140.44|138.94|140.53|139.03|140.53|139.03|140.43|138.93|17
1625474740000|2021-07-05 08:45:40|140.54|139.04|140.61|139.11|140.62|139.12|140.48|138.98|15
1625474750000|2021-07-05 08:45:50|140.6|139.1|140.6|139.1|140.61|139.11|140.6|139.1|5
1625474760000|2021-07-05 08:46:00|140.61|139.11|140.53|139.03|140.61|139.11|140.53|139.03|14
1625474770000|2021-07-05 08:46:10|140.54|139.04|140.6|139.1|140.6|139.1|140.54|139.04|11
1625474780000|2021-07-05 08:46:20|140.59|139.09|140.57|139.07|140.59|139.09|140.57|139.07|3
1625474790000|2021-07-05 08:46:30|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|8
1625474800000|2021-07-05 08:46:40|140.54|139.04|140.54|139.04|140.54|139.04|140.54|139.04|1
1625474810000|2021-07-05 08:46:50|140.55|139.05|140.55|139.05|140.55|139.05|140.55|139.05|1
1625474820000|2021-07-05 08:47:00|140.53|139.03|140.6|139.1|140.61|139.11|140.51|139.01|19
1625474830000|2021-07-05 08:47:10|140.61|139.11|140.62|139.12|140.65|139.15|140.59|139.09|14
1625474840000|2021-07-05 08:47:20|140.61|139.11|140.63|139.13|140.65|139.15|140.61|139.11|9
1625474860000|2021-07-05 08:47:40|140.64|139.14|140.69|139.19|140.69|139.19|140.63|139.13|11
1625474870000|2021-07-05 08:47:50|140.68|139.18|140.65|139.15|140.68|139.18|140.64|139.14|6
1625474880000|2021-07-05 08:48:00|140.64|139.14|140.64|139.14|140.66|139.16|140.64|139.14|5
1625474890000|2021-07-05 08:48:10|140.65|139.15|140.65|139.15|140.66|139.16|140.64|139.14|11
1625474900000|2021-07-05 08:48:20|140.64|139.14|140.63|139.13|140.65|139.15|140.63|139.13|6
1625474920000|2021-07-05 08:48:40|140.64|139.14|140.63|139.13|140.64|139.14|140.63|139.13|10
1625474930000|2021-07-05 08:48:50|140.64|139.14|140.66|139.16|140.68|139.18|140.63|139.13|6
1625474940000|2021-07-05 08:49:00|140.65|139.15|140.64|139.14|140.67|139.17|140.63|139.13|11
1625474950000|2021-07-05 08:49:10|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|6
1625474960000|2021-07-05 08:49:20|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|5
1625474970000|2021-07-05 08:49:30|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|12
1625474980000|2021-07-05 08:49:40|140.65|139.15|140.59|139.09|140.66|139.16|140.54|139.04|16
1625474990000|2021-07-05 08:49:50|140.58|139.08|140.55|139.05|140.58|139.08|140.55|139.05|3
1625475000000|2021-07-05 08:50:00|140.56|139.06|140.46|138.96|140.56|139.06|140.45|138.95|12
1625475010000|2021-07-05 08:50:10|140.45|138.95|140.5|139|140.5|139|140.45|138.95|11
1625475020000|2021-07-05 08:50:20|140.53|139.03|140.5|139|140.53|139.03|140.5|139|4
1625475030000|2021-07-05 08:50:30|140.51|139.01|140.51|139.01|140.51|139.01|140.49|138.99|5
1625475040000|2021-07-05 08:50:40|140.5|139|140.51|139.01|140.52|139.02|140.5|139|4
1625475050000|2021-07-05 08:50:50|140.5|139|140.47|138.97|140.51|139.01|140.47|138.97|8
1625475060000|2021-07-05 08:51:00|140.46|138.96|140.48|138.98|140.49|138.99|140.46|138.96|7
1625475070000|2021-07-05 08:51:10|140.49|138.99|140.49|138.99|140.49|138.99|140.47|138.97|7
1625475080000|2021-07-05 08:51:20|140.47|138.97|140.53|139.03|140.53|139.03|140.47|138.97|11
1625475090000|2021-07-05 08:51:30|140.54|139.04|140.54|139.04|140.55|139.05|140.53|139.03|5
1625475100000|2021-07-05 08:51:40|140.55|139.05|140.54|139.04|140.55|139.05|140.53|139.03|3
1625475110000|2021-07-05 08:51:50|140.53|139.03|140.49|138.99|140.55|139.05|140.49|138.99|7
1625475120000|2021-07-05 08:52:00|140.5|139|140.54|139.04|140.54|139.04|140.49|138.99|13
1625475130000|2021-07-05 08:52:10|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|3
1625475150000|2021-07-05 08:52:30|140.56|139.06|140.57|139.07|140.57|139.07|140.56|139.06|4
1625475160000|2021-07-05 08:52:40|140.58|139.08|140.61|139.11|140.61|139.11|140.57|139.07|6
1625475170000|2021-07-05 08:52:50|140.62|139.12|140.64|139.14|140.65|139.15|140.61|139.11|11
1625475180000|2021-07-05 08:53:00|140.65|139.15|140.69|139.19|140.69|139.19|140.65|139.15|13
1625475190000|2021-07-05 08:53:10|140.68|139.18|140.68|139.18|140.69|139.19|140.67|139.17|8
1625475200000|2021-07-05 08:53:20|140.67|139.17|140.68|139.18|140.69|139.19|140.65|139.15|10
1625475210000|2021-07-05 08:53:30|140.73|139.23|140.72|139.22|140.73|139.23|140.72|139.22|2
1625475220000|2021-07-05 08:53:40|140.69|139.19|140.72|139.22|140.72|139.22|140.68|139.18|6
1625475230000|2021-07-05 08:53:50|140.73|139.23|140.71|139.21|140.73|139.23|140.71|139.21|9
1625475240000|2021-07-05 08:54:00|140.68|139.18|140.76|139.26|140.77|139.27|140.68|139.18|11
1625475250000|2021-07-05 08:54:10|140.77|139.27|140.75|139.25|140.77|139.27|140.75|139.25|2
1625475260000|2021-07-05 08:54:20|140.76|139.26|140.76|139.26|140.76|139.26|140.76|139.26|1
1625475270000|2021-07-05 08:54:30|140.77|139.27|140.78|139.28|140.78|139.28|140.76|139.26|9
1625475280000|2021-07-05 08:54:40|140.77|139.27|140.73|139.23|140.77|139.27|140.73|139.23|4
1625475290000|2021-07-05 08:54:50|140.74|139.24|140.74|139.24|140.77|139.27|140.73|139.23|15
1625475300000|2021-07-05 08:55:00|140.73|139.23|140.77|139.27|140.77|139.27|140.73|139.23|6
1625475310000|2021-07-05 08:55:10|140.78|139.28|140.78|139.28|140.78|139.28|140.78|139.28|1
1625475320000|2021-07-05 08:55:20|140.77|139.27|140.73|139.23|140.78|139.28|140.73|139.23|9
1625475330000|2021-07-05 08:55:30|140.72|139.22|140.72|139.22|140.73|139.23|140.71|139.21|5
1625475340000|2021-07-05 08:55:40|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625475350000|2021-07-05 08:55:50|140.71|139.21|140.61|139.11|140.71|139.21|140.6|139.1|14
1625475360000|2021-07-05 08:56:00|140.6|139.1|140.69|139.19|140.69|139.19|140.6|139.1|14
1625475370000|2021-07-05 08:56:10|140.7|139.2|140.72|139.22|140.73|139.23|140.7|139.2|10
1625475380000|2021-07-05 08:56:20|140.74|139.24|140.74|139.24|140.76|139.26|140.73|139.23|9
1625475390000|2021-07-05 08:56:30|140.73|139.23|140.71|139.21|140.74|139.24|140.71|139.21|4
1625475400000|2021-07-05 08:56:40|140.72|139.22|140.73|139.23|140.73|139.23|140.69|139.19|10
1625475410000|2021-07-05 08:56:50|140.74|139.24|140.73|139.23|140.75|139.25|140.72|139.22|10
1625475420000|2021-07-05 08:57:00|140.72|139.22|140.77|139.27|140.77|139.27|140.72|139.22|14
1625475430000|2021-07-05 08:57:10|140.79|139.29|140.81|139.31|140.82|139.32|140.78|139.28|11
1625475440000|2021-07-05 08:57:20|140.82|139.32|140.79|139.29|140.83|139.33|140.79|139.29|9
1625475450000|2021-07-05 08:57:30|140.81|139.31|140.81|139.31|140.81|139.31|140.78|139.28|8
1625475460000|2021-07-05 08:57:40|140.82|139.32|140.84|139.34|140.84|139.34|140.81|139.31|7
1625475470000|2021-07-05 08:57:50|140.85|139.35|140.81|139.31|140.85|139.35|140.81|139.31|7
1625475480000|2021-07-05 08:58:00|140.79|139.29|140.81|139.31|140.82|139.32|140.79|139.29|4
1625475490000|2021-07-05 08:58:10|140.82|139.32|140.83|139.33|140.84|139.34|140.81|139.31|8
1625475500000|2021-07-05 08:58:20|140.84|139.34|140.95|139.45|140.96|139.46|140.84|139.34|10
1625475510000|2021-07-05 08:58:30|140.94|139.44|140.98|139.48|140.98|139.48|140.94|139.44|10
1625475520000|2021-07-05 08:58:40|140.97|139.47|140.99|139.49|140.99|139.49|140.96|139.46|5
1625475530000|2021-07-05 08:58:50|141|139.5|140.97|139.47|141|139.5|140.96|139.46|9
1625475540000|2021-07-05 08:59:00|140.96|139.46|140.94|139.44|140.97|139.47|140.92|139.42|14
1625475550000|2021-07-05 08:59:10|140.93|139.43|140.95|139.45|140.95|139.45|140.92|139.42|12
1625475560000|2021-07-05 08:59:20|140.94|139.44|140.97|139.47|140.99|139.49|140.94|139.44|13
1625475570000|2021-07-05 08:59:30|140.96|139.46|140.98|139.48|140.98|139.48|140.96|139.46|8
1625475580000|2021-07-05 08:59:40|140.96|139.46|140.97|139.47|140.97|139.47|140.96|139.46|6
1625475590000|2021-07-05 08:59:50|140.96|139.46|140.97|139.47|140.97|139.47|140.96|139.46|6
1625475600000|2021-07-05 09:00:00|140.96|139.46|140.85|139.35|140.97|139.47|140.85|139.35|12
1625475610000|2021-07-05 09:00:10|140.84|139.34|140.83|139.33|140.84|139.34|140.81|139.31|9
1625475620000|2021-07-05 09:00:20|140.82|139.32|140.87|139.37|140.88|139.38|140.81|139.31|15
1625475630000|2021-07-05 09:00:30|140.88|139.38|140.96|139.46|140.98|139.48|140.88|139.38|14
1625475640000|2021-07-05 09:00:40|140.97|139.47|140.96|139.46|140.99|139.49|140.96|139.46|7
1625475650000|2021-07-05 09:00:50|140.97|139.47|141.07|139.57|141.08|139.58|140.96|139.46|12
1625475660000|2021-07-05 09:01:00|141.06|139.56|141.07|139.57|141.1|139.6|141.06|139.56|7
1625475670000|2021-07-05 09:01:10|141.06|139.56|141.07|139.57|141.08|139.58|141.05|139.55|15
1625475680000|2021-07-05 09:01:20|141.06|139.56|141.14|139.64|141.14|139.64|141.06|139.56|15
1625475690000|2021-07-05 09:01:30|141.16|139.66|141.19|139.69|141.2|139.7|141.16|139.66|13
1625475700000|2021-07-05 09:01:40|141.18|139.68|141.2|139.7|141.23|139.73|141.18|139.68|18
1625475710000|2021-07-05 09:01:50|141.21|139.71|141.22|139.72|141.22|139.72|141.2|139.7|9
1625475720000|2021-07-05 09:02:00|141.24|139.74|141.23|139.73|141.25|139.75|141.23|139.73|6
1625475730000|2021-07-05 09:02:10|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|7
1625475740000|2021-07-05 09:02:20|141.27|139.77|141.24|139.74|141.27|139.77|141.24|139.74|10
1625475750000|2021-07-05 09:02:30|141.26|139.76|141.33|139.83|141.34|139.84|141.26|139.76|14
1625475760000|2021-07-05 09:02:40|141.34|139.84|141.46|139.96|141.47|139.97|141.34|139.84|15
1625475770000|2021-07-05 09:02:50|141.45|139.95|141.47|139.97|141.47|139.97|141.45|139.95|9
1625475780000|2021-07-05 09:03:00|141.46|139.96|141.5|140|141.54|140.04|141.44|139.94|14
1625475790000|2021-07-05 09:03:10|141.49|139.99|141.54|140.04|141.55|140.05|141.48|139.98|14
1625475800000|2021-07-05 09:03:20|141.53|140.03|141.53|140.03|141.54|140.04|141.5|140|10
1625475810000|2021-07-05 09:03:30|141.54|140.04|141.65|140.15|141.66|140.16|141.54|140.04|10
1625475820000|2021-07-05 09:03:40|141.64|140.14|141.62|140.12|141.64|140.14|141.6|140.1|13
1625475830000|2021-07-05 09:03:50|141.6|140.1|141.54|140.04|141.62|140.12|141.53|140.03|26
1625475840000|2021-07-05 09:04:00|141.53|140.03|141.59|140.09|141.59|140.09|141.52|140.02|15
1625475850000|2021-07-05 09:04:10|141.58|140.08|141.57|140.07|141.6|140.1|141.57|140.07|11
1625475860000|2021-07-05 09:04:20|141.56|140.06|141.51|140.01|141.56|140.06|141.49|139.99|19
1625475870000|2021-07-05 09:04:30|141.5|140|141.6|140.1|141.6|140.1|141.5|140|16
1625475880000|2021-07-05 09:04:40|141.61|140.11|141.6|140.1|141.61|140.11|141.58|140.08|16
1625475890000|2021-07-05 09:04:50|141.59|140.09|141.59|140.09|141.6|140.1|141.58|140.08|13
1625475900000|2021-07-05 09:05:00|141.58|140.08|141.57|140.07|141.63|140.13|141.52|140.02|19
1625475910000|2021-07-05 09:05:10|141.56|140.06|141.38|139.88|141.56|140.06|141.38|139.88|19
1625475920000|2021-07-05 09:05:20|141.37|139.87|141.38|139.88|141.4|139.9|141.36|139.86|16
1625475930000|2021-07-05 09:05:30|141.39|139.89|141.4|139.9|141.4|139.9|141.37|139.87|8
1625475940000|2021-07-05 09:05:40|141.41|139.91|141.42|139.92|141.43|139.93|141.39|139.89|13
1625475950000|2021-07-05 09:05:50|141.41|139.91|141.41|139.91|141.42|139.92|141.4|139.9|5
1625475960000|2021-07-05 09:06:00|141.4|139.9|141.28|139.78|141.42|139.92|141.28|139.78|14
1625475970000|2021-07-05 09:06:10|141.27|139.77|141.25|139.75|141.29|139.79|141.25|139.75|19
1625475980000|2021-07-05 09:06:20|141.3|139.8|141.27|139.77|141.31|139.81|141.27|139.77|5
1625475990000|2021-07-05 09:06:30|141.26|139.76|141.26|139.76|141.28|139.78|141.26|139.76|10
1625476000000|2021-07-05 09:06:40|141.25|139.75|141.28|139.78|141.28|139.78|141.25|139.75|7
1625476010000|2021-07-05 09:06:50|141.3|139.8|141.43|139.93|141.45|139.95|141.3|139.8|16
1625476020000|2021-07-05 09:07:00|141.45|139.95|141.43|139.93|141.45|139.95|141.42|139.92|14
1625476030000|2021-07-05 09:07:10|141.44|139.94|141.43|139.93|141.45|139.95|141.41|139.91|18
1625476040000|2021-07-05 09:07:20|141.42|139.92|141.33|139.83|141.42|139.92|141.33|139.83|9
1625476050000|2021-07-05 09:07:30|141.29|139.79|141.3|139.8|141.31|139.81|141.27|139.77|11
1625476060000|2021-07-05 09:07:40|141.31|139.81|141.3|139.8|141.31|139.81|141.28|139.78|16
1625476070000|2021-07-05 09:07:50|141.29|139.79|141.33|139.83|141.35|139.85|141.29|139.79|12
1625476080000|2021-07-05 09:08:00|141.34|139.84|141.34|139.84|141.35|139.85|141.34|139.84|7
1625476090000|2021-07-05 09:08:10|141.35|139.85|141.33|139.83|141.35|139.85|141.33|139.83|7
1625476100000|2021-07-05 09:08:20|141.34|139.84|141.33|139.83|141.35|139.85|141.33|139.83|6
1625476110000|2021-07-05 09:08:30|141.34|139.84|141.35|139.85|141.36|139.86|141.34|139.84|9
1625476120000|2021-07-05 09:08:40|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|2
1625476130000|2021-07-05 09:08:50|141.37|139.87|141.43|139.93|141.43|139.93|141.37|139.87|10
1625476140000|2021-07-05 09:09:00|141.42|139.92|141.38|139.88|141.43|139.93|141.38|139.88|11
1625476150000|2021-07-05 09:09:10|141.39|139.89|141.35|139.85|141.39|139.89|141.34|139.84|8
1625476160000|2021-07-05 09:09:20|141.34|139.84|141.33|139.83|141.34|139.84|141.31|139.81|12
1625476170000|2021-07-05 09:09:30|141.35|139.85|141.34|139.84|141.35|139.85|141.33|139.83|11
1625476180000|2021-07-05 09:09:40|141.35|139.85|141.34|139.84|141.35|139.85|141.34|139.84|4
1625476190000|2021-07-05 09:09:50|141.36|139.86|141.38|139.88|141.39|139.89|141.34|139.84|9
1625476200000|2021-07-05 09:10:00|141.39|139.89|141.42|139.92|141.43|139.93|141.38|139.88|14
1625476220000|2021-07-05 09:10:20|141.43|139.93|141.41|139.91|141.43|139.93|141.41|139.91|5
1625476230000|2021-07-05 09:10:30|141.42|139.92|141.41|139.91|141.42|139.92|141.39|139.89|15
1625476240000|2021-07-05 09:10:40|141.42|139.92|141.44|139.94|141.44|139.94|141.4|139.9|13
1625476250000|2021-07-05 09:10:50|141.43|139.93|141.44|139.94|141.44|139.94|141.43|139.93|2
1625476260000|2021-07-05 09:11:00|141.43|139.93|141.39|139.89|141.43|139.93|141.38|139.88|8
1625476270000|2021-07-05 09:11:10|141.38|139.88|141.37|139.87|141.4|139.9|141.36|139.86|14
1625476280000|2021-07-05 09:11:20|141.38|139.88|141.38|139.88|141.38|139.88|141.37|139.87|3
1625476290000|2021-07-05 09:11:30|141.37|139.87|141.4|139.9|141.4|139.9|141.37|139.87|9
1625476300000|2021-07-05 09:11:40|141.41|139.91|141.42|139.92|141.42|139.92|141.41|139.91|8
1625476310000|2021-07-05 09:11:50|141.41|139.91|141.45|139.95|141.45|139.95|141.41|139.91|7
1625476320000|2021-07-05 09:12:00|141.46|139.96|141.53|140.03|141.53|140.03|141.46|139.96|9
1625476330000|2021-07-05 09:12:10|141.55|140.05|141.63|140.13|141.67|140.17|141.55|140.05|20
1625476340000|2021-07-05 09:12:20|141.62|140.12|141.55|140.05|141.62|140.12|141.53|140.03|16
1625476350000|2021-07-05 09:12:30|141.53|140.03|141.5|140|141.54|140.04|141.47|139.97|16
1625476360000|2021-07-05 09:12:40|141.49|139.99|141.53|140.03|141.54|140.04|141.49|139.99|13
1625476370000|2021-07-05 09:12:50|141.52|140.02|141.54|140.04|141.54|140.04|141.5|140|10
1625476380000|2021-07-05 09:13:00|141.53|140.03|141.53|140.03|141.55|140.05|141.51|140.01|18
1625476390000|2021-07-05 09:13:10|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|9
1625476400000|2021-07-05 09:13:20|141.51|140.01|141.5|140|141.52|140.02|141.5|140|6
1625476410000|2021-07-05 09:13:30|141.51|140.01|141.46|139.96|141.52|140.02|141.46|139.96|11
1625476420000|2021-07-05 09:13:40|141.47|139.97|141.39|139.89|141.47|139.97|141.38|139.88|18
1625476430000|2021-07-05 09:13:50|141.41|139.91|141.48|139.98|141.48|139.98|141.41|139.91|16
1625476440000|2021-07-05 09:14:00|141.49|139.99|141.53|140.03|141.53|140.03|141.48|139.98|7
1625476450000|2021-07-05 09:14:10|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|17
1625476460000|2021-07-05 09:14:20|141.51|140.01|141.5|140|141.52|140.02|141.5|140|10
1625476470000|2021-07-05 09:14:30|141.51|140.01|141.5|140|141.52|140.02|141.5|140|7
1625476480000|2021-07-05 09:14:40|141.51|140.01|141.52|140.02|141.54|140.04|141.5|140|10
1625476490000|2021-07-05 09:14:50|141.51|140.01|141.5|140|141.53|140.03|141.5|140|8
1625476500000|2021-07-05 09:15:00|141.51|140.01|141.48|139.98|141.51|140.01|141.46|139.96|14
1625476510000|2021-07-05 09:15:10|141.49|139.99|141.43|139.93|141.49|139.99|141.43|139.93|14
1625476520000|2021-07-05 09:15:20|141.44|139.94|141.44|139.94|141.45|139.95|141.41|139.91|12
1625476530000|2021-07-05 09:15:30|141.45|139.95|141.47|139.97|141.48|139.98|141.44|139.94|15
1625476540000|2021-07-05 09:15:40|141.48|139.98|141.44|139.94|141.49|139.99|141.43|139.93|17
1625476550000|2021-07-05 09:15:50|141.43|139.93|141.36|139.86|141.44|139.94|141.36|139.86|12
1625476560000|2021-07-05 09:16:00|141.35|139.85|141.34|139.84|141.36|139.86|141.32|139.82|13
1625476570000|2021-07-05 09:16:10|141.33|139.83|141.4|139.9|141.4|139.9|141.32|139.82|14
1625476580000|2021-07-05 09:16:20|141.39|139.89|141.33|139.83|141.39|139.89|141.33|139.83|13
1625476590000|2021-07-05 09:16:30|141.32|139.82|141.33|139.83|141.34|139.84|141.32|139.82|4
1625476600000|2021-07-05 09:16:40|141.34|139.84|141.32|139.82|141.34|139.84|141.31|139.81|8
1625476610000|2021-07-05 09:16:50|141.33|139.83|141.33|139.83|141.34|139.84|141.33|139.83|5
1625476620000|2021-07-05 09:17:00|141.34|139.84|141.34|139.84|141.34|139.84|141.33|139.83|9
1625476630000|2021-07-05 09:17:10|141.35|139.85|141.35|139.85|141.35|139.85|141.34|139.84|11
1625476640000|2021-07-05 09:17:20|141.34|139.84|141.34|139.84|141.34|139.84|141.34|139.84|1
1625476650000|2021-07-05 09:17:30|141.35|139.85|141.34|139.84|141.35|139.85|141.33|139.83|6
1625476660000|2021-07-05 09:17:40|141.33|139.83|141.34|139.84|141.35|139.85|141.32|139.82|13
1625476670000|2021-07-05 09:17:50|141.33|139.83|141.31|139.81|141.34|139.84|141.31|139.81|9
1625476680000|2021-07-05 09:18:00|141.28|139.78|141.32|139.82|141.32|139.82|141.23|139.73|21
1625476690000|2021-07-05 09:18:10|141.31|139.81|141.33|139.83|141.34|139.84|141.3|139.8|11
1625476700000|2021-07-05 09:18:20|141.34|139.84|141.41|139.91|141.41|139.91|141.34|139.84|12
1625476710000|2021-07-05 09:18:30|141.42|139.92|141.35|139.85|141.42|139.92|141.35|139.85|11
1625476720000|2021-07-05 09:18:40|141.36|139.86|141.38|139.88|141.38|139.88|141.35|139.85|9
1625476730000|2021-07-05 09:18:50|141.39|139.89|141.43|139.93|141.43|139.93|141.38|139.88|13
1625476740000|2021-07-05 09:19:00|141.44|139.94|141.4|139.9|141.44|139.94|141.4|139.9|7
1625476750000|2021-07-05 09:19:10|141.39|139.89|141.39|139.89|141.4|139.9|141.38|139.88|5
1625476760000|2021-07-05 09:19:20|141.4|139.9|141.4|139.9|141.4|139.9|141.4|139.9|1
1625476770000|2021-07-05 09:19:30|141.39|139.89|141.4|139.9|141.4|139.9|141.38|139.88|6
1625476780000|2021-07-05 09:19:40|141.39|139.89|141.43|139.93|141.49|139.99|141.39|139.89|17
1625476790000|2021-07-05 09:19:50|141.44|139.94|141.47|139.97|141.49|139.99|141.43|139.93|14
1625476800000|2021-07-05 09:20:00|141.48|139.98|141.44|139.94|141.48|139.98|141.43|139.93|14
1625476810000|2021-07-05 09:20:10|141.43|139.93|141.39|139.89|141.43|139.93|141.39|139.89|8
1625476820000|2021-07-05 09:20:20|141.37|139.87|141.34|139.84|141.38|139.88|141.34|139.84|6
1625476830000|2021-07-05 09:20:30|141.33|139.83|141.34|139.84|141.34|139.84|141.3|139.8|11
1625476840000|2021-07-05 09:20:40|141.35|139.85|141.33|139.83|141.36|139.86|141.33|139.83|7
1625476850000|2021-07-05 09:20:50|141.32|139.82|141.34|139.84|141.34|139.84|141.32|139.82|7
1625476860000|2021-07-05 09:21:00|141.33|139.83|141.31|139.81|141.33|139.83|141.3|139.8|7
1625476870000|2021-07-05 09:21:10|141.3|139.8|141.29|139.79|141.3|139.8|141.27|139.77|5
1625476880000|2021-07-05 09:21:20|141.28|139.78|141.3|139.8|141.3|139.8|141.28|139.78|13
1625476890000|2021-07-05 09:21:30|141.31|139.81|141.35|139.85|141.36|139.86|141.31|139.81|8
1625476900000|2021-07-05 09:21:40|141.36|139.86|141.32|139.82|141.37|139.87|141.31|139.81|16
1625476910000|2021-07-05 09:21:50|141.31|139.81|141.28|139.78|141.31|139.81|141.27|139.77|12
1625476920000|2021-07-05 09:22:00|141.29|139.79|141.33|139.83|141.34|139.84|141.29|139.79|12
1625476930000|2021-07-05 09:22:10|141.34|139.84|141.32|139.82|141.34|139.84|141.32|139.82|3
1625476940000|2021-07-05 09:22:20|141.33|139.83|141.3|139.8|141.33|139.83|141.3|139.8|9
1625476950000|2021-07-05 09:22:30|141.29|139.79|141.29|139.79|141.3|139.8|141.28|139.78|8
1625476960000|2021-07-05 09:22:40|141.3|139.8|141.33|139.83|141.33|139.83|141.3|139.8|3
1625476970000|2021-07-05 09:22:50|141.34|139.84|141.34|139.84|141.34|139.84|141.32|139.82|11
1625476980000|2021-07-05 09:23:00|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|6
1625476990000|2021-07-05 09:23:10|141.3|139.8|141.28|139.78|141.3|139.8|141.26|139.76|12
1625477000000|2021-07-05 09:23:20|141.29|139.79|141.29|139.79|141.29|139.79|141.27|139.77|17
1625477010000|2021-07-05 09:23:30|141.3|139.8|141.33|139.83|141.36|139.86|141.3|139.8|11
1625477020000|2021-07-05 09:23:40|141.34|139.84|141.34|139.84|141.35|139.85|141.33|139.83|7
1625477030000|2021-07-05 09:23:50|141.35|139.85|141.32|139.82|141.37|139.87|141.32|139.82|12
1625477040000|2021-07-05 09:24:00|141.33|139.83|141.32|139.82|141.33|139.83|141.32|139.82|8
1625477050000|2021-07-05 09:24:10|141.33|139.83|141.34|139.84|141.36|139.86|141.32|139.82|7
1625477060000|2021-07-05 09:24:20|141.36|139.86|141.41|139.91|141.41|139.91|141.35|139.85|8
1625477070000|2021-07-05 09:24:30|141.4|139.9|141.4|139.9|141.41|139.91|141.4|139.9|7
1625477080000|2021-07-05 09:24:40|141.41|139.91|141.37|139.87|141.41|139.91|141.37|139.87|7
1625477090000|2021-07-05 09:24:50|141.38|139.88|141.35|139.85|141.38|139.88|141.35|139.85|6
1625477100000|2021-07-05 09:25:00|141.36|139.86|141.32|139.82|141.37|139.87|141.32|139.82|10
1625477110000|2021-07-05 09:25:10|141.33|139.83|141.27|139.77|141.34|139.84|141.26|139.76|9
1625477120000|2021-07-05 09:25:20|141.26|139.76|141.25|139.75|141.26|139.76|141.25|139.75|8
1625477130000|2021-07-05 09:25:30|141.24|139.74|141.24|139.74|141.27|139.77|141.23|139.73|10
1625477140000|2021-07-05 09:25:40|141.23|139.73|141.24|139.74|141.24|139.74|141.22|139.72|11
1625477150000|2021-07-05 09:25:50|141.25|139.75|141.24|139.74|141.25|139.75|141.23|139.73|6
1625477160000|2021-07-05 09:26:00|141.25|139.75|141.25|139.75|141.26|139.76|141.24|139.74|9
1625477170000|2021-07-05 09:26:10|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|5
1625477180000|2021-07-05 09:26:20|141.25|139.75|141.28|139.78|141.3|139.8|141.25|139.75|6
1625477190000|2021-07-05 09:26:30|141.27|139.77|141.27|139.77|141.3|139.8|141.27|139.77|6
1625477200000|2021-07-05 09:26:40|141.28|139.78|141.27|139.77|141.29|139.79|141.26|139.76|10
1625477210000|2021-07-05 09:26:50|141.28|139.78|141.26|139.76|141.28|139.78|141.26|139.76|3
1625477220000|2021-07-05 09:27:00|141.25|139.75|141.26|139.76|141.26|139.76|141.25|139.75|6
1625477230000|2021-07-05 09:27:10|141.25|139.75|141.26|139.76|141.28|139.78|141.25|139.75|8
1625477240000|2021-07-05 09:27:20|141.27|139.77|141.26|139.76|141.28|139.78|141.26|139.76|3
1625477250000|2021-07-05 09:27:30|141.29|139.79|141.27|139.77|141.29|139.79|141.26|139.76|6
1625477260000|2021-07-05 09:27:40|141.26|139.76|141.27|139.77|141.29|139.79|141.26|139.76|10
1625477270000|2021-07-05 09:27:50|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|2
1625477280000|2021-07-05 09:28:00|141.27|139.77|141.28|139.78|141.29|139.79|141.26|139.76|9
1625477290000|2021-07-05 09:28:10|141.27|139.77|141.31|139.81|141.32|139.82|141.27|139.77|5
1625477300000|2021-07-05 09:28:20|141.32|139.82|141.32|139.82|141.33|139.83|141.3|139.8|9
1625477310000|2021-07-05 09:28:30|141.31|139.81|141.31|139.81|141.32|139.82|141.29|139.79|10
1625477320000|2021-07-05 09:28:40|141.32|139.82|141.32|139.82|141.33|139.83|141.31|139.81|5
1625477330000|2021-07-05 09:28:50|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625477340000|2021-07-05 09:29:00|141.32|139.82|141.31|139.81|141.33|139.83|141.31|139.81|8
1625477350000|2021-07-05 09:29:10|141.32|139.82|141.34|139.84|141.34|139.84|141.31|139.81|11
1625477360000|2021-07-05 09:29:20|141.33|139.83|141.31|139.81|141.33|139.83|141.31|139.81|9
1625477370000|2021-07-05 09:29:30|141.3|139.8|141.33|139.83|141.34|139.84|141.3|139.8|16
1625477380000|2021-07-05 09:29:40|141.32|139.82|141.32|139.82|141.33|139.83|141.31|139.81|7
1625477390000|2021-07-05 09:29:50|141.33|139.83|141.36|139.86|141.36|139.86|141.33|139.83|9
1625477400000|2021-07-05 09:30:00|141.35|139.85|141.3|139.8|141.37|139.87|141.3|139.8|16
1625477410000|2021-07-05 09:30:10|141.29|139.79|141.26|139.76|141.29|139.79|141.26|139.76|10
1625477420000|2021-07-05 09:30:20|141.27|139.77|141.27|139.77|141.29|139.79|141.26|139.76|14
1625477430000|2021-07-05 09:30:30|141.29|139.79|141.25|139.75|141.29|139.79|141.25|139.75|5
1625477440000|2021-07-05 09:30:40|141.26|139.76|141.25|139.75|141.26|139.76|141.25|139.75|4
1625477450000|2021-07-05 09:30:50|141.24|139.74|141.24|139.74|141.26|139.76|141.23|139.73|9
1625477460000|2021-07-05 09:31:00|141.25|139.75|141.24|139.74|141.25|139.75|141.24|139.74|2
1625477470000|2021-07-05 09:31:10|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|12
1625477500000|2021-07-05 09:31:40|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|2
1625477510000|2021-07-05 09:31:50|141.23|139.73|141.23|139.73|141.23|139.73|141.23|139.73|1
1625477520000|2021-07-05 09:32:00|141.24|139.74|141.18|139.68|141.24|139.74|141.18|139.68|9
1625477530000|2021-07-05 09:32:10|141.19|139.69|141.24|139.74|141.24|139.74|141.19|139.69|11
1625477550000|2021-07-05 09:32:30|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|2
1625477560000|2021-07-05 09:32:40|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|2
1625477570000|2021-07-05 09:32:50|141.25|139.75|141.24|139.74|141.26|139.76|141.24|139.74|6
1625477580000|2021-07-05 09:33:00|141.25|139.75|141.2|139.7|141.25|139.75|141.2|139.7|10
1625477590000|2021-07-05 09:33:10|141.21|139.71|141.2|139.7|141.21|139.71|141.2|139.7|4
1625477600000|2021-07-05 09:33:20|141.19|139.69|141.19|139.69|141.2|139.7|141.18|139.68|7
1625477610000|2021-07-05 09:33:30|141.2|139.7|141.21|139.71|141.22|139.72|141.2|139.7|10
1625477620000|2021-07-05 09:33:40|141.22|139.72|141.18|139.68|141.22|139.72|141.17|139.67|8
1625477630000|2021-07-05 09:33:50|141.2|139.7|141.18|139.68|141.2|139.7|141.18|139.68|4
1625477640000|2021-07-05 09:34:00|141.19|139.69|141.24|139.74|141.24|139.74|141.19|139.69|9
1625477650000|2021-07-05 09:34:10|141.25|139.75|141.2|139.7|141.26|139.76|141.2|139.7|16
1625477660000|2021-07-05 09:34:20|141.21|139.71|141.17|139.67|141.21|139.71|141.17|139.67|4
1625477670000|2021-07-05 09:34:30|141.18|139.68|141.17|139.67|141.18|139.68|141.17|139.67|2
1625477680000|2021-07-05 09:34:40|141.18|139.68|141.17|139.67|141.18|139.68|141.17|139.67|6
1625477690000|2021-07-05 09:34:50|141.18|139.68|141.19|139.69|141.2|139.7|141.18|139.68|6
1625477700000|2021-07-05 09:35:00|141.2|139.7|141.25|139.75|141.25|139.75|141.2|139.7|12
1625477710000|2021-07-05 09:35:10|141.26|139.76|141.24|139.74|141.26|139.76|141.23|139.73|10
1625477720000|2021-07-05 09:35:20|141.25|139.75|141.24|139.74|141.25|139.75|141.24|139.74|4
1625477730000|2021-07-05 09:35:30|141.25|139.75|141.24|139.74|141.25|139.75|141.24|139.74|6
1625477740000|2021-07-05 09:35:40|141.25|139.75|141.24|139.74|141.26|139.76|141.23|139.73|9
1625477750000|2021-07-05 09:35:50|141.23|139.73|141.25|139.75|141.25|139.75|141.23|139.73|5
1625477760000|2021-07-05 09:36:00|141.24|139.74|141.19|139.69|141.25|139.75|141.18|139.68|7
1625477770000|2021-07-05 09:36:10|141.18|139.68|141.16|139.66|141.2|139.7|141.16|139.66|8
1625477780000|2021-07-05 09:36:20|141.17|139.67|141.15|139.65|141.17|139.67|141.14|139.64|6
1625477790000|2021-07-05 09:36:30|141.14|139.64|141.14|139.64|141.16|139.66|141.14|139.64|7
1625477800000|2021-07-05 09:36:40|141.15|139.65|141.07|139.57|141.17|139.67|141.07|139.57|14
1625477810000|2021-07-05 09:36:50|141.08|139.58|141.06|139.56|141.08|139.58|141.05|139.55|6
1625477820000|2021-07-05 09:37:00|141.05|139.55|141|139.5|141.05|139.55|140.99|139.49|11
1625477830000|2021-07-05 09:37:10|140.99|139.49|140.99|139.49|141|139.5|140.98|139.48|5
1625477840000|2021-07-05 09:37:20|141|139.5|141.03|139.53|141.08|139.58|141|139.5|14
1625477850000|2021-07-05 09:37:30|141.02|139.52|140.92|139.42|141.03|139.53|140.92|139.42|20
1625477860000|2021-07-05 09:37:40|140.94|139.44|140.95|139.45|140.95|139.45|140.93|139.43|10
1625477870000|2021-07-05 09:37:50|140.94|139.44|140.94|139.44|140.95|139.45|140.93|139.43|7
1625477880000|2021-07-05 09:38:00|140.95|139.45|140.97|139.47|141|139.5|140.95|139.45|14
1625477890000|2021-07-05 09:38:10|140.95|139.45|140.95|139.45|140.95|139.45|140.94|139.44|3
1625477900000|2021-07-05 09:38:20|140.94|139.44|140.97|139.47|140.99|139.49|140.92|139.42|13
1625477910000|2021-07-05 09:38:30|140.96|139.46|140.92|139.42|140.97|139.47|140.92|139.42|11
1625477920000|2021-07-05 09:38:40|140.93|139.43|140.96|139.46|140.97|139.47|140.93|139.43|11
1625477930000|2021-07-05 09:38:50|140.97|139.47|140.97|139.47|140.97|139.47|140.96|139.46|3
1625477940000|2021-07-05 09:39:00|140.96|139.46|140.96|139.46|140.96|139.46|140.96|139.46|1
1625477950000|2021-07-05 09:39:10|140.95|139.45|140.96|139.46|140.98|139.48|140.94|139.44|9
1625477960000|2021-07-05 09:39:20|140.97|139.47|140.97|139.47|140.98|139.48|140.96|139.46|5
1625477970000|2021-07-05 09:39:30|140.98|139.48|140.96|139.46|140.99|139.49|140.96|139.46|11
1625477980000|2021-07-05 09:39:40|140.97|139.47|141.03|139.53|141.04|139.54|140.97|139.47|16
1625477990000|2021-07-05 09:39:50|141.04|139.54|141.05|139.55|141.05|139.55|141.03|139.53|8
1625478000000|2021-07-05 09:40:00|141.08|139.58|141.06|139.56|141.08|139.58|141.05|139.55|10
1625478010000|2021-07-05 09:40:10|141.07|139.57|141.04|139.54|141.07|139.57|141.03|139.53|7
1625478020000|2021-07-05 09:40:20|141.05|139.55|141.06|139.56|141.06|139.56|141.05|139.55|2
1625478030000|2021-07-05 09:40:30|141.05|139.55|141.07|139.57|141.08|139.58|141.05|139.55|6
1625478040000|2021-07-05 09:40:40|141.08|139.58|141.07|139.57|141.08|139.58|141.07|139.57|4
1625478050000|2021-07-05 09:40:50|141.09|139.59|141.08|139.58|141.09|139.59|141.08|139.58|4
1625478060000|2021-07-05 09:41:00|141.09|139.59|141.08|139.58|141.09|139.59|141.07|139.57|9
1625478070000|2021-07-05 09:41:10|141.09|139.59|141.04|139.54|141.09|139.59|141.04|139.54|6
1625478080000|2021-07-05 09:41:20|141.05|139.55|141.05|139.55|141.08|139.58|141.04|139.54|13
1625478090000|2021-07-05 09:41:30|141.06|139.56|141.06|139.56|141.06|139.56|141.05|139.55|3
1625478100000|2021-07-05 09:41:40|141.07|139.57|141.06|139.56|141.07|139.57|141.06|139.56|4
1625478110000|2021-07-05 09:41:50|141.07|139.57|141.06|139.56|141.08|139.58|141.06|139.56|10
1625478120000|2021-07-05 09:42:00|141.05|139.55|141.02|139.52|141.05|139.55|141.02|139.52|10
1625478130000|2021-07-05 09:42:10|141|139.5|140.99|139.49|141.03|139.53|140.99|139.49|10
1625478140000|2021-07-05 09:42:20|140.98|139.48|141|139.5|141|139.5|140.98|139.48|3
1625478150000|2021-07-05 09:42:30|140.99|139.49|140.98|139.48|140.99|139.49|140.98|139.48|2
1625478160000|2021-07-05 09:42:40|140.99|139.49|140.97|139.47|140.99|139.49|140.97|139.47|5
1625478170000|2021-07-05 09:42:50|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|4
1625478180000|2021-07-05 09:43:00|140.96|139.46|140.97|139.47|140.99|139.49|140.96|139.46|9
1625478190000|2021-07-05 09:43:10|140.98|139.48|140.98|139.48|140.98|139.48|140.97|139.47|5
1625478200000|2021-07-05 09:43:20|140.97|139.47|141.01|139.51|141.02|139.52|140.97|139.47|8
1625478210000|2021-07-05 09:43:30|141|139.5|141.01|139.51|141.02|139.52|141|139.5|5
1625478220000|2021-07-05 09:43:40|141|139.5|140.99|139.49|141|139.5|140.99|139.49|6
1625478230000|2021-07-05 09:43:50|141|139.5|141.02|139.52|141.03|139.53|141|139.5|7
1625478240000|2021-07-05 09:44:00|141.03|139.53|140.99|139.49|141.03|139.53|140.99|139.49|7
1625478250000|2021-07-05 09:44:10|141|139.5|140.99|139.49|141|139.5|140.99|139.49|4
1625478260000|2021-07-05 09:44:20|141|139.5|141.01|139.51|141.02|139.52|140.99|139.49|9
1625478270000|2021-07-05 09:44:30|141|139.5|141.01|139.51|141.01|139.51|141|139.5|8
1625478280000|2021-07-05 09:44:40|141.02|139.52|141|139.5|141.02|139.52|141|139.5|3
1625478290000|2021-07-05 09:44:50|140.99|139.49|141|139.5|141|139.5|140.99|139.49|4
1625478300000|2021-07-05 09:45:00|140.99|139.49|141.02|139.52|141.03|139.53|140.99|139.49|10
1625478310000|2021-07-05 09:45:10|141.01|139.51|141.01|139.51|141.02|139.52|141.01|139.51|3
1625478330000|2021-07-05 09:45:30|141|139.5|141|139.5|141.01|139.51|141|139.5|3
1625478340000|2021-07-05 09:45:40|140.99|139.49|140.96|139.46|140.99|139.49|140.96|139.46|6
1625478350000|2021-07-05 09:45:50|140.95|139.45|140.91|139.41|140.96|139.46|140.91|139.41|8
1625478360000|2021-07-05 09:46:00|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|3
1625478370000|2021-07-05 09:46:10|140.89|139.39|140.87|139.37|140.91|139.41|140.87|139.37|11
1625478380000|2021-07-05 09:46:20|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|2
1625478390000|2021-07-05 09:46:30|140.86|139.36|140.85|139.35|140.87|139.37|140.85|139.35|7
1625478400000|2021-07-05 09:46:40|140.86|139.36|140.84|139.34|140.86|139.36|140.83|139.33|8
1625478410000|2021-07-05 09:46:50|140.85|139.35|140.85|139.35|140.85|139.35|140.84|139.34|3
1625478420000|2021-07-05 09:47:00|140.83|139.33|140.83|139.33|140.84|139.34|140.83|139.33|3
1625478430000|2021-07-05 09:47:10|140.82|139.32|140.81|139.31|140.83|139.33|140.81|139.31|5
1625478440000|2021-07-05 09:47:20|140.82|139.32|140.82|139.32|140.84|139.34|140.82|139.32|10
1625478450000|2021-07-05 09:47:30|140.83|139.33|140.88|139.38|140.89|139.39|140.83|139.33|15
1625478460000|2021-07-05 09:47:40|140.9|139.4|140.94|139.44|140.94|139.44|140.9|139.4|5
1625478470000|2021-07-05 09:47:50|140.95|139.45|140.97|139.47|140.97|139.47|140.94|139.44|8
1625478480000|2021-07-05 09:48:00|140.96|139.46|140.89|139.39|140.96|139.46|140.89|139.39|14
1625478490000|2021-07-05 09:48:10|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|2
1625478500000|2021-07-05 09:48:20|140.9|139.4|140.85|139.35|140.9|139.4|140.85|139.35|4
1625478510000|2021-07-05 09:48:30|140.87|139.37|140.88|139.38|140.89|139.39|140.86|139.36|5
1625478520000|2021-07-05 09:48:40|140.87|139.37|140.87|139.37|140.88|139.38|140.87|139.37|7
1625478530000|2021-07-05 09:48:50|140.89|139.39|140.87|139.37|140.9|139.4|140.85|139.35|11
1625478540000|2021-07-05 09:49:00|140.86|139.36|140.84|139.34|140.86|139.36|140.83|139.33|11
1625478550000|2021-07-05 09:49:10|140.85|139.35|140.83|139.33|140.85|139.35|140.82|139.32|5
1625478560000|2021-07-05 09:49:20|140.84|139.34|140.82|139.32|140.84|139.34|140.82|139.32|5
1625478570000|2021-07-05 09:49:30|140.81|139.31|140.82|139.32|140.83|139.33|140.81|139.31|6
1625478580000|2021-07-05 09:49:40|140.81|139.31|140.81|139.31|140.81|139.31|140.81|139.31|1
1625478590000|2021-07-05 09:49:50|140.8|139.3|140.8|139.3|140.81|139.31|140.8|139.3|3
1625478600000|2021-07-05 09:50:00|140.81|139.31|140.84|139.34|140.85|139.35|140.81|139.31|8
1625478610000|2021-07-05 09:50:10|140.85|139.35|140.83|139.33|140.85|139.35|140.83|139.33|5
1625478620000|2021-07-05 09:50:20|140.84|139.34|140.84|139.34|140.84|139.34|140.83|139.33|7
1625478630000|2021-07-05 09:50:30|140.83|139.33|140.83|139.33|140.83|139.33|140.83|139.33|1
1625478640000|2021-07-05 09:50:40|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|5
1625478650000|2021-07-05 09:50:50|140.85|139.35|140.86|139.36|140.86|139.36|140.84|139.34|10
1625478660000|2021-07-05 09:51:00|140.87|139.37|140.91|139.41|140.91|139.41|140.86|139.36|8
1625478670000|2021-07-05 09:51:10|140.92|139.42|140.91|139.41|140.92|139.42|140.89|139.39|5
1625478680000|2021-07-05 09:51:20|140.9|139.4|140.87|139.37|140.9|139.4|140.87|139.37|8
1625478690000|2021-07-05 09:51:30|140.88|139.38|140.89|139.39|140.91|139.41|140.86|139.36|9
1625478700000|2021-07-05 09:51:40|140.88|139.38|140.93|139.43|140.93|139.43|140.88|139.38|8
1625478710000|2021-07-05 09:51:50|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|7
1625478720000|2021-07-05 09:52:00|140.91|139.41|141|139.5|141|139.5|140.91|139.41|9
1625478730000|2021-07-05 09:52:10|140.99|139.49|141.04|139.54|141.05|139.55|140.99|139.49|11
1625478740000|2021-07-05 09:52:20|141.05|139.55|141.08|139.58|141.08|139.58|141.04|139.54|5
1625478750000|2021-07-05 09:52:30|141.07|139.57|141.07|139.57|141.08|139.58|141.07|139.57|3
1625478760000|2021-07-05 09:52:40|141.06|139.56|141.06|139.56|141.07|139.57|141.06|139.56|5
1625478770000|2021-07-05 09:52:50|141.05|139.55|141.05|139.55|141.06|139.56|141.05|139.55|3
1625478790000|2021-07-05 09:53:10|141.07|139.57|141.05|139.55|141.07|139.57|141.05|139.55|5
1625478800000|2021-07-05 09:53:20|141.04|139.54|140.95|139.45|141.04|139.54|140.93|139.43|9
1625478810000|2021-07-05 09:53:30|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|2
1625478820000|2021-07-05 09:53:40|140.96|139.46|140.96|139.46|140.96|139.46|140.95|139.45|5
1625478830000|2021-07-05 09:53:50|140.95|139.45|140.95|139.45|140.95|139.45|140.95|139.45|1
1625478850000|2021-07-05 09:54:10|140.97|139.47|140.98|139.48|140.99|139.49|140.95|139.45|10
1625478860000|2021-07-05 09:54:20|140.99|139.49|140.99|139.49|140.99|139.49|140.98|139.48|5
1625478870000|2021-07-05 09:54:30|141|139.5|141.01|139.51|141.01|139.51|141|139.5|2
1625478880000|2021-07-05 09:54:40|141|139.5|141|139.5|141.01|139.51|141|139.5|3
1625478890000|2021-07-05 09:54:50|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|6
1625478900000|2021-07-05 09:55:00|141.03|139.53|141|139.5|141.03|139.53|141|139.5|8
1625478910000|2021-07-05 09:55:10|141.01|139.51|141.01|139.51|141.02|139.52|141.01|139.51|3
1625478920000|2021-07-05 09:55:20|141.02|139.52|141.03|139.53|141.03|139.53|141.02|139.52|4
1625478930000|2021-07-05 09:55:30|141.02|139.52|141.03|139.53|141.03|139.53|141.02|139.52|4
1625478940000|2021-07-05 09:55:40|141.02|139.52|140.96|139.46|141.02|139.52|140.96|139.46|7
1625478950000|2021-07-05 09:55:50|140.97|139.47|140.96|139.46|140.97|139.47|140.96|139.46|2
1625478960000|2021-07-05 09:56:00|140.95|139.45|140.89|139.39|140.96|139.46|140.89|139.39|11
1625478970000|2021-07-05 09:56:10|140.88|139.38|140.81|139.31|140.88|139.38|140.81|139.31|8
1625478980000|2021-07-05 09:56:20|140.82|139.32|140.87|139.37|140.87|139.37|140.82|139.32|7
1625478990000|2021-07-05 09:56:30|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|6
1625479000000|2021-07-05 09:56:40|140.88|139.38|140.89|139.39|140.9|139.4|140.87|139.37|9
1625479010000|2021-07-05 09:56:50|140.9|139.4|140.93|139.43|140.94|139.44|140.9|139.4|9
1625479020000|2021-07-05 09:57:00|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|2
1625479030000|2021-07-05 09:57:10|140.94|139.44|140.95|139.45|140.95|139.45|140.93|139.43|4
1625479040000|2021-07-05 09:57:20|140.94|139.44|140.96|139.46|140.97|139.47|140.93|139.43|7
1625479050000|2021-07-05 09:57:30|140.97|139.47|140.96|139.46|140.98|139.48|140.96|139.46|8
1625479060000|2021-07-05 09:57:40|140.97|139.47|140.97|139.47|140.98|139.48|140.96|139.46|9
1625479070000|2021-07-05 09:57:50|140.96|139.46|140.96|139.46|140.97|139.47|140.95|139.45|5
1625479080000|2021-07-05 09:58:00|140.95|139.45|140.85|139.35|140.95|139.45|140.84|139.34|10
1625479090000|2021-07-05 09:58:10|140.86|139.36|140.84|139.34|140.86|139.36|140.83|139.33|7
1625479100000|2021-07-05 09:58:20|140.83|139.33|140.84|139.34|140.88|139.38|140.83|139.33|11
1625479110000|2021-07-05 09:58:30|140.85|139.35|140.78|139.28|140.85|139.35|140.78|139.28|18
1625479120000|2021-07-05 09:58:40|140.77|139.27|140.82|139.32|140.83|139.33|140.77|139.27|11
1625479130000|2021-07-05 09:58:50|140.83|139.33|140.83|139.33|140.84|139.34|140.81|139.31|8
1625479140000|2021-07-05 09:59:00|140.82|139.32|140.82|139.32|140.83|139.33|140.81|139.31|9
1625479150000|2021-07-05 09:59:10|140.81|139.31|140.81|139.31|140.83|139.33|140.8|139.3|10
1625479160000|2021-07-05 09:59:20|140.8|139.3|140.82|139.32|140.82|139.32|140.8|139.3|6
1625479170000|2021-07-05 09:59:30|140.81|139.31|140.85|139.35|140.86|139.36|140.81|139.31|13
1625479180000|2021-07-05 09:59:40|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|4
1625479190000|2021-07-05 09:59:50|140.84|139.34|140.82|139.32|140.85|139.35|140.82|139.32|7
1625479200000|2021-07-05 10:00:00|140.81|139.31|140.8|139.3|140.83|139.33|140.8|139.3|13
1625479210000|2021-07-05 10:00:10|140.78|139.28|140.81|139.31|140.81|139.31|140.77|139.27|5
1625479220000|2021-07-05 10:00:20|140.79|139.29|140.8|139.3|140.8|139.3|140.78|139.28|10
1625479230000|2021-07-05 10:00:30|140.79|139.29|140.78|139.28|140.79|139.29|140.74|139.24|21
1625479240000|2021-07-05 10:00:40|140.79|139.29|140.79|139.29|140.79|139.29|140.78|139.28|3
1625479250000|2021-07-05 10:00:50|140.78|139.28|140.83|139.33|140.83|139.33|140.78|139.28|12
1625479260000|2021-07-05 10:01:00|140.82|139.32|140.8|139.3|140.82|139.32|140.8|139.3|14
1625479270000|2021-07-05 10:01:10|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|4
1625479280000|2021-07-05 10:01:20|140.81|139.31|140.82|139.32|140.82|139.32|140.8|139.3|6
1625479290000|2021-07-05 10:01:30|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625479300000|2021-07-05 10:01:40|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|2
1625479310000|2021-07-05 10:01:50|140.8|139.3|140.81|139.31|140.82|139.32|140.8|139.3|6
1625479320000|2021-07-05 10:02:00|140.82|139.32|140.82|139.32|140.82|139.32|140.81|139.31|3
1625479330000|2021-07-05 10:02:10|140.83|139.33|140.83|139.33|140.84|139.34|140.83|139.33|3
1625479340000|2021-07-05 10:02:20|140.82|139.32|140.84|139.34|140.84|139.34|140.82|139.32|5
1625479350000|2021-07-05 10:02:30|140.83|139.33|140.96|139.46|140.97|139.47|140.83|139.33|17
1625479360000|2021-07-05 10:02:40|140.97|139.47|140.99|139.49|140.99|139.49|140.96|139.46|13
1625479370000|2021-07-05 10:02:50|140.98|139.48|141.03|139.53|141.03|139.53|140.98|139.48|8
1625479380000|2021-07-05 10:03:00|141.02|139.52|140.96|139.46|141.02|139.52|140.95|139.45|17
1625479390000|2021-07-05 10:03:10|140.97|139.47|140.97|139.47|140.98|139.48|140.96|139.46|9
1625479400000|2021-07-05 10:03:20|140.96|139.46|140.99|139.49|140.99|139.49|140.96|139.46|8
1625479410000|2021-07-05 10:03:30|141|139.5|141.03|139.53|141.04|139.54|141|139.5|11
1625479420000|2021-07-05 10:03:40|141.04|139.54|141.03|139.53|141.05|139.55|141.03|139.53|10
1625479430000|2021-07-05 10:03:50|141.04|139.54|141.04|139.54|141.04|139.54|141.03|139.53|5
1625479440000|2021-07-05 10:04:00|141.03|139.53|141.04|139.54|141.05|139.55|141.03|139.53|6
1625479450000|2021-07-05 10:04:10|141.03|139.53|141.03|139.53|141.05|139.55|141.02|139.52|6
1625479460000|2021-07-05 10:04:20|141.04|139.54|141.04|139.54|141.04|139.54|141.03|139.53|3
1625479470000|2021-07-05 10:04:30|141.03|139.53|140.97|139.47|141.04|139.54|140.97|139.47|8
1625479480000|2021-07-05 10:04:40|140.99|139.49|140.99|139.49|140.99|139.49|140.97|139.47|15
1625479490000|2021-07-05 10:04:50|140.98|139.48|141.02|139.52|141.02|139.52|140.97|139.47|7
1625479500000|2021-07-05 10:05:00|141.01|139.51|141.02|139.52|141.03|139.53|141.01|139.51|8
1625479510000|2021-07-05 10:05:10|141.03|139.53|140.91|139.41|141.03|139.53|140.91|139.41|14
1625479520000|2021-07-05 10:05:20|140.92|139.42|140.92|139.42|140.92|139.42|140.92|139.42|1
1625479530000|2021-07-05 10:05:30|140.94|139.44|140.92|139.42|140.94|139.44|140.91|139.41|8
1625479540000|2021-07-05 10:05:40|140.91|139.41|140.91|139.41|140.93|139.43|140.91|139.41|4
1625479550000|2021-07-05 10:05:50|140.93|139.43|140.93|139.43|140.93|139.43|140.91|139.41|4
1625479560000|2021-07-05 10:06:00|140.92|139.42|140.95|139.45|140.96|139.46|140.92|139.42|5
1625479570000|2021-07-05 10:06:10|140.96|139.46|140.97|139.47|140.97|139.47|140.95|139.45|12
1625479580000|2021-07-05 10:06:20|140.96|139.46|141.01|139.51|141.02|139.52|140.96|139.46|10
1625479590000|2021-07-05 10:06:30|141.02|139.52|140.99|139.49|141.02|139.52|140.98|139.48|14
1625479600000|2021-07-05 10:06:40|140.98|139.48|141.01|139.51|141.03|139.53|140.97|139.47|15
1625479610000|2021-07-05 10:06:50|141|139.5|141.01|139.51|141.02|139.52|141|139.5|8
1625479620000|2021-07-05 10:07:00|141|139.5|141.06|139.56|141.06|139.56|141|139.5|8
1625479630000|2021-07-05 10:07:10|141.05|139.55|141.04|139.54|141.05|139.55|141.03|139.53|6
1625479640000|2021-07-05 10:07:20|141.03|139.53|141.05|139.55|141.05|139.55|141.03|139.53|4
1625479660000|2021-07-05 10:07:40|141.07|139.57|141.07|139.57|141.07|139.57|141.07|139.57|1
1625479670000|2021-07-05 10:07:50|141.06|139.56|141.09|139.59|141.09|139.59|141.02|139.52|12
1625479680000|2021-07-05 10:08:00|141.1|139.6|141.1|139.6|141.11|139.61|141.09|139.59|6
1625479690000|2021-07-05 10:08:10|141.09|139.59|141.12|139.62|141.13|139.63|141.09|139.59|13
1625479700000|2021-07-05 10:08:20|141.13|139.63|141.16|139.66|141.17|139.67|141.12|139.62|12
1625479710000|2021-07-05 10:08:30|141.17|139.67|141.28|139.78|141.28|139.78|141.16|139.66|13
1625479720000|2021-07-05 10:08:40|141.29|139.79|141.28|139.78|141.32|139.82|141.26|139.76|16
1625479730000|2021-07-05 10:08:50|141.29|139.79|141.31|139.81|141.31|139.81|141.27|139.77|20
1625479740000|2021-07-05 10:09:00|141.3|139.8|141.25|139.75|141.31|139.81|141.25|139.75|12
1625479750000|2021-07-05 10:09:10|141.24|139.74|141.18|139.68|141.25|139.75|141.17|139.67|15
1625479760000|2021-07-05 10:09:20|141.19|139.69|141.27|139.77|141.27|139.77|141.19|139.69|13
1625479770000|2021-07-05 10:09:30|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|7
1625479780000|2021-07-05 10:09:40|141.27|139.77|141.39|139.89|141.39|139.89|141.26|139.76|17
1625479790000|2021-07-05 10:09:50|141.37|139.87|141.34|139.84|141.41|139.91|141.32|139.82|24
1625479800000|2021-07-05 10:10:00|141.33|139.83|141.26|139.76|141.33|139.83|141.26|139.76|14
1625479810000|2021-07-05 10:10:10|141.25|139.75|141.27|139.77|141.27|139.77|141.24|139.74|13
1625479820000|2021-07-05 10:10:20|141.26|139.76|141.27|139.77|141.28|139.78|141.26|139.76|17
1625479830000|2021-07-05 10:10:30|141.28|139.78|141.29|139.79|141.29|139.79|141.26|139.76|6
1625479840000|2021-07-05 10:10:40|141.3|139.8|141.28|139.78|141.3|139.8|141.27|139.77|8
1625479850000|2021-07-05 10:10:50|141.29|139.79|141.29|139.79|141.29|139.79|141.27|139.77|7
1625479860000|2021-07-05 10:11:00|141.28|139.78|141.29|139.79|141.29|139.79|141.26|139.76|6
1625479870000|2021-07-05 10:11:10|141.28|139.78|141.27|139.77|141.28|139.78|141.26|139.76|12
1625479880000|2021-07-05 10:11:20|141.28|139.78|141.22|139.72|141.28|139.78|141.21|139.71|13
1625479890000|2021-07-05 10:11:30|141.23|139.73|141.18|139.68|141.23|139.73|141.18|139.68|8
1625479900000|2021-07-05 10:11:40|141.19|139.69|141.18|139.68|141.2|139.7|141.17|139.67|10
1625479910000|2021-07-05 10:11:50|141.19|139.69|141.21|139.71|141.21|139.71|141.17|139.67|8
1625479920000|2021-07-05 10:12:00|141.22|139.72|141.21|139.71|141.24|139.74|141.21|139.71|6
1625479930000|2021-07-05 10:12:10|141.23|139.73|141.22|139.72|141.23|139.73|141.21|139.71|4
1625479940000|2021-07-05 10:12:20|141.21|139.71|141.19|139.69|141.21|139.71|141.18|139.68|5
1625479950000|2021-07-05 10:12:30|141.18|139.68|141.19|139.69|141.22|139.72|141.18|139.68|12
1625479960000|2021-07-05 10:12:40|141.2|139.7|141.15|139.65|141.2|139.7|141.15|139.65|5
1625479970000|2021-07-05 10:12:50|141.14|139.64|141.08|139.58|141.14|139.64|141.05|139.55|14
1625479980000|2021-07-05 10:13:00|141.06|139.56|141.09|139.59|141.11|139.61|141.06|139.56|9
1625479990000|2021-07-05 10:13:10|141.08|139.58|141.09|139.59|141.1|139.6|141.08|139.58|4
1625480000000|2021-07-05 10:13:20|141.08|139.58|141|139.5|141.08|139.58|140.99|139.49|13
1625480010000|2021-07-05 10:13:30|140.99|139.49|140.94|139.44|140.99|139.49|140.91|139.41|17
1625480020000|2021-07-05 10:13:40|140.93|139.43|140.93|139.43|140.94|139.44|140.92|139.42|11
1625480030000|2021-07-05 10:13:50|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|11
1625480040000|2021-07-05 10:14:00|140.93|139.43|140.93|139.43|140.94|139.44|140.92|139.42|12
1625480050000|2021-07-05 10:14:10|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|7
1625480060000|2021-07-05 10:14:20|140.93|139.43|140.93|139.43|140.94|139.44|140.92|139.42|11
1625480070000|2021-07-05 10:14:30|140.94|139.44|140.94|139.44|140.97|139.47|140.93|139.43|12
1625480080000|2021-07-05 10:14:40|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|8
1625480100000|2021-07-05 10:15:00|140.96|139.46|140.96|139.46|140.96|139.46|140.94|139.44|6
1625480110000|2021-07-05 10:15:10|140.97|139.47|140.96|139.46|140.97|139.47|140.95|139.45|12
1625480120000|2021-07-05 10:15:20|140.95|139.45|140.94|139.44|140.98|139.48|140.94|139.44|5
1625480130000|2021-07-05 10:15:30|140.95|139.45|140.97|139.47|140.97|139.47|140.95|139.45|3
1625480140000|2021-07-05 10:15:40|140.98|139.48|140.96|139.46|140.98|139.48|140.96|139.46|3
1625480150000|2021-07-05 10:15:50|140.98|139.48|140.99|139.49|140.99|139.49|140.98|139.48|6
1625480160000|2021-07-05 10:16:00|140.98|139.48|140.98|139.48|141|139.5|140.97|139.47|9
1625480170000|2021-07-05 10:16:10|140.99|139.49|140.99|139.49|141|139.5|140.98|139.48|9
1625480180000|2021-07-05 10:16:20|141|139.5|141|139.5|141.02|139.52|140.99|139.49|11
1625480190000|2021-07-05 10:16:30|141.01|139.51|141.06|139.56|141.07|139.57|141.01|139.51|10
1625480200000|2021-07-05 10:16:40|141.04|139.54|141.05|139.55|141.05|139.55|141.04|139.54|8
1625480210000|2021-07-05 10:16:50|141.04|139.54|141.01|139.51|141.05|139.55|141.01|139.51|5
1625480220000|2021-07-05 10:17:00|141|139.5|140.97|139.47|141|139.5|140.95|139.45|9
1625480230000|2021-07-05 10:17:10|140.98|139.48|140.96|139.46|140.98|139.48|140.96|139.46|5
1625480240000|2021-07-05 10:17:20|140.94|139.44|140.92|139.42|140.96|139.46|140.92|139.42|13
1625480250000|2021-07-05 10:17:30|140.93|139.43|140.91|139.41|140.94|139.44|140.9|139.4|10
1625480260000|2021-07-05 10:17:40|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|9
1625480270000|2021-07-05 10:17:50|140.9|139.4|140.91|139.41|140.92|139.42|140.9|139.4|4
1625480280000|2021-07-05 10:18:00|140.92|139.42|141.02|139.52|141.02|139.52|140.92|139.42|12
1625480290000|2021-07-05 10:18:10|141.03|139.53|141.03|139.53|141.05|139.55|141.03|139.53|6
1625480300000|2021-07-05 10:18:20|141.01|139.51|140.96|139.46|141.02|139.52|140.95|139.45|14
1625480310000|2021-07-05 10:18:30|140.97|139.47|140.93|139.43|140.97|139.47|140.93|139.43|9
1625480320000|2021-07-05 10:18:40|140.94|139.44|140.94|139.44|140.95|139.45|140.93|139.43|9
1625480330000|2021-07-05 10:18:50|140.95|139.45|140.93|139.43|140.95|139.45|140.92|139.42|6
1625480340000|2021-07-05 10:19:00|140.91|139.41|140.94|139.44|140.94|139.44|140.9|139.4|9
1625480350000|2021-07-05 10:19:10|140.93|139.43|140.96|139.46|140.96|139.46|140.92|139.42|14
1625480360000|2021-07-05 10:19:20|140.95|139.45|140.94|139.44|140.96|139.46|140.94|139.44|4
1625480370000|2021-07-05 10:19:30|140.96|139.46|140.94|139.44|140.96|139.46|140.93|139.43|10
1625480380000|2021-07-05 10:19:40|140.93|139.43|140.94|139.44|140.95|139.45|140.93|139.43|4
1625480390000|2021-07-05 10:19:50|140.96|139.46|141.02|139.52|141.03|139.53|140.96|139.46|11
1625480400000|2021-07-05 10:20:00|141.01|139.51|140.97|139.47|141.03|139.53|140.96|139.46|19
1625480410000|2021-07-05 10:20:10|140.98|139.48|140.98|139.48|140.98|139.48|140.96|139.46|7
1625480420000|2021-07-05 10:20:20|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|5
1625480430000|2021-07-05 10:20:30|140.99|139.49|141.01|139.51|141.01|139.51|140.99|139.49|11
1625480440000|2021-07-05 10:20:40|141.02|139.52|141.07|139.57|141.08|139.58|141|139.5|11
1625480450000|2021-07-05 10:20:50|141.06|139.56|141.07|139.57|141.08|139.58|141.05|139.55|9
1625480460000|2021-07-05 10:21:00|141.06|139.56|141.11|139.61|141.13|139.63|141.06|139.56|7
1625480470000|2021-07-05 10:21:10|141.13|139.63|141.15|139.65|141.16|139.66|141.13|139.63|8
1625480480000|2021-07-05 10:21:20|141.14|139.64|141.16|139.66|141.16|139.66|141.14|139.64|3
1625480490000|2021-07-05 10:21:30|141.15|139.65|141.15|139.65|141.17|139.67|141.15|139.65|9
1625480500000|2021-07-05 10:21:40|141.14|139.64|141.14|139.64|141.15|139.65|141.13|139.63|5
1625480510000|2021-07-05 10:21:50|141.15|139.65|141.13|139.63|141.15|139.65|141.12|139.62|6
1625480520000|2021-07-05 10:22:00|141.14|139.64|141.13|139.63|141.14|139.64|141.13|139.63|4
1625480530000|2021-07-05 10:22:10|141.14|139.64|141.14|139.64|141.15|139.65|141.14|139.64|3
1625480540000|2021-07-05 10:22:20|141.13|139.63|141.15|139.65|141.15|139.65|141.12|139.62|10
1625480550000|2021-07-05 10:22:30|141.14|139.64|141.15|139.65|141.15|139.65|141.14|139.64|6
1625480560000|2021-07-05 10:22:40|141.17|139.67|141.18|139.68|141.18|139.68|141.16|139.66|8
1625480570000|2021-07-05 10:22:50|141.19|139.69|141.24|139.74|141.24|139.74|141.18|139.68|11
1625480580000|2021-07-05 10:23:00|141.25|139.75|141.2|139.7|141.25|139.75|141.17|139.67|10
1625480590000|2021-07-05 10:23:10|141.21|139.71|141.21|139.71|141.21|139.71|141.21|139.71|1
1625480600000|2021-07-05 10:23:20|141.22|139.72|141.23|139.73|141.23|139.73|141.2|139.7|4
1625480610000|2021-07-05 10:23:30|141.25|139.75|141.24|139.74|141.25|139.75|141.23|139.73|3
1625480620000|2021-07-05 10:23:40|141.23|139.73|141.21|139.71|141.23|139.73|141.21|139.71|6
1625480630000|2021-07-05 10:23:50|141.24|139.74|141.31|139.81|141.31|139.81|141.24|139.74|9
1625480640000|2021-07-05 10:24:00|141.34|139.84|141.4|139.9|141.42|139.92|141.34|139.84|17
1625480650000|2021-07-05 10:24:10|141.44|139.94|141.57|140.07|141.65|140.15|141.44|139.94|20
1625480660000|2021-07-05 10:24:20|141.56|140.06|141.47|139.97|141.57|140.07|141.46|139.96|14
1625480670000|2021-07-05 10:24:30|141.46|139.96|141.5|140|141.5|140|141.45|139.95|18
1625480680000|2021-07-05 10:24:40|141.49|139.99|141.48|139.98|141.49|139.99|141.47|139.97|12
1625480690000|2021-07-05 10:24:50|141.47|139.97|141.45|139.95|141.47|139.97|141.42|139.92|15
1625480700000|2021-07-05 10:25:00|141.47|139.97|141.48|139.98|141.49|139.99|141.46|139.96|12
1625480710000|2021-07-05 10:25:10|141.49|139.99|141.52|140.02|141.52|140.02|141.49|139.99|7
1625480720000|2021-07-05 10:25:20|141.53|140.03|141.6|140.1|141.6|140.1|141.53|140.03|9
1625480730000|2021-07-05 10:25:30|141.59|140.09|141.52|140.02|141.6|140.1|141.48|139.98|17
1625480740000|2021-07-05 10:25:40|141.54|140.04|141.52|140.02|141.54|140.04|141.51|140.01|12
1625480750000|2021-07-05 10:25:50|141.51|140.01|141.5|140|141.52|140.02|141.49|139.99|7
1625480760000|2021-07-05 10:26:00|141.49|139.99|141.51|140.01|141.52|140.02|141.49|139.99|7
1625480770000|2021-07-05 10:26:10|141.52|140.02|141.48|139.98|141.53|140.03|141.48|139.98|11
1625480780000|2021-07-05 10:26:20|141.49|139.99|141.49|139.99|141.49|139.99|141.47|139.97|13
1625480790000|2021-07-05 10:26:30|141.48|139.98|141.5|140|141.51|140.01|141.48|139.98|9
1625480800000|2021-07-05 10:26:40|141.49|139.99|141.48|139.98|141.49|139.99|141.48|139.98|6
1625480810000|2021-07-05 10:26:50|141.49|139.99|141.5|140|141.5|140|141.49|139.99|4
1625480820000|2021-07-05 10:27:00|141.49|139.99|141.44|139.94|141.5|140|141.44|139.94|7
1625480830000|2021-07-05 10:27:10|141.45|139.95|141.36|139.86|141.46|139.96|141.35|139.85|17
1625480840000|2021-07-05 10:27:20|141.38|139.88|141.41|139.91|141.41|139.91|141.36|139.86|9
1625480850000|2021-07-05 10:27:30|141.4|139.9|141.4|139.9|141.42|139.92|141.39|139.89|8
1625480860000|2021-07-05 10:27:40|141.38|139.88|141.42|139.92|141.43|139.93|141.37|139.87|13
1625480870000|2021-07-05 10:27:50|141.41|139.91|141.38|139.88|141.43|139.93|141.38|139.88|10
1625480880000|2021-07-05 10:28:00|141.39|139.89|141.36|139.86|141.4|139.9|141.36|139.86|7
1625480890000|2021-07-05 10:28:10|141.34|139.84|141.35|139.85|141.35|139.85|141.34|139.84|6
1625480900000|2021-07-05 10:28:20|141.36|139.86|141.32|139.82|141.36|139.86|141.32|139.82|9
1625480910000|2021-07-05 10:28:30|141.31|139.81|141.41|139.91|141.42|139.92|141.31|139.81|11
1625480920000|2021-07-05 10:28:40|141.42|139.92|141.38|139.88|141.43|139.93|141.38|139.88|8
1625480930000|2021-07-05 10:28:50|141.39|139.89|141.38|139.88|141.4|139.9|141.38|139.88|9
1625480940000|2021-07-05 10:29:00|141.39|139.89|141.37|139.87|141.39|139.89|141.37|139.87|7
1625480950000|2021-07-05 10:29:10|141.38|139.88|141.39|139.89|141.39|139.89|141.37|139.87|6
1625480960000|2021-07-05 10:29:20|141.38|139.88|141.41|139.91|141.41|139.91|141.38|139.88|8
1625480970000|2021-07-05 10:29:30|141.42|139.92|141.44|139.94|141.44|139.94|141.41|139.91|6
1625480980000|2021-07-05 10:29:40|141.45|139.95|141.44|139.94|141.49|139.99|141.41|139.91|13
1625480990000|2021-07-05 10:29:50|141.46|139.96|141.45|139.95|141.46|139.96|141.44|139.94|5
1625481000000|2021-07-05 10:30:00|141.46|139.96|141.48|139.98|141.49|139.99|141.46|139.96|14
1625481010000|2021-07-05 10:30:10|141.47|139.97|141.48|139.98|141.49|139.99|141.46|139.96|11
1625481020000|2021-07-05 10:30:20|141.49|139.99|141.51|140.01|141.52|140.02|141.46|139.96|9
1625481030000|2021-07-05 10:30:30|141.52|140.02|141.48|139.98|141.53|140.03|141.48|139.98|15
1625481040000|2021-07-05 10:30:40|141.49|139.99|141.48|139.98|141.49|139.99|141.47|139.97|8
1625481050000|2021-07-05 10:30:50|141.49|139.99|141.51|140.01|141.51|140.01|141.47|139.97|8
1625481060000|2021-07-05 10:31:00|141.5|140|141.5|140|141.51|140.01|141.49|139.99|12
1625481070000|2021-07-05 10:31:10|141.49|139.99|141.48|139.98|141.5|140|141.48|139.98|6
1625481080000|2021-07-05 10:31:20|141.47|139.97|141.44|139.94|141.48|139.98|141.44|139.94|17
1625481090000|2021-07-05 10:31:30|141.45|139.95|141.51|140.01|141.52|140.02|141.45|139.95|13
1625481100000|2021-07-05 10:31:40|141.5|140|141.47|139.97|141.51|140.01|141.46|139.96|7
1625481110000|2021-07-05 10:31:50|141.46|139.96|141.46|139.96|141.47|139.97|141.46|139.96|9
1625481120000|2021-07-05 10:32:00|141.47|139.97|141.46|139.96|141.48|139.98|141.46|139.96|6
1625481130000|2021-07-05 10:32:10|141.45|139.95|141.43|139.93|141.46|139.96|141.41|139.91|13
1625481140000|2021-07-05 10:32:20|141.42|139.92|141.42|139.92|141.43|139.93|141.41|139.91|5
1625481150000|2021-07-05 10:32:30|141.41|139.91|141.4|139.9|141.42|139.92|141.4|139.9|13
1625481160000|2021-07-05 10:32:40|141.41|139.91|141.4|139.9|141.42|139.92|141.39|139.89|17
1625481170000|2021-07-05 10:32:50|141.41|139.91|141.41|139.91|141.43|139.93|141.4|139.9|15
1625481180000|2021-07-05 10:33:00|141.42|139.92|141.41|139.91|141.42|139.92|141.39|139.89|8
1625481190000|2021-07-05 10:33:10|141.42|139.92|141.38|139.88|141.42|139.92|141.38|139.88|9
1625481200000|2021-07-05 10:33:20|141.39|139.89|141.38|139.88|141.4|139.9|141.38|139.88|9
1625481210000|2021-07-05 10:33:30|141.39|139.89|141.39|139.89|141.39|139.89|141.38|139.88|3
1625481220000|2021-07-05 10:33:40|141.38|139.88|141.45|139.95|141.45|139.95|141.38|139.88|6
1625481230000|2021-07-05 10:33:50|141.46|139.96|141.44|139.94|141.49|139.99|141.41|139.91|15
1625481240000|2021-07-05 10:34:00|141.43|139.93|141.45|139.95|141.46|139.96|141.43|139.93|15
1625481250000|2021-07-05 10:34:10|141.44|139.94|141.44|139.94|141.44|139.94|141.43|139.93|5
1625481260000|2021-07-05 10:34:20|141.43|139.93|141.42|139.92|141.45|139.95|141.36|139.86|16
1625481270000|2021-07-05 10:34:30|141.43|139.93|141.41|139.91|141.43|139.93|141.41|139.91|11
1625481280000|2021-07-05 10:34:40|141.42|139.92|141.42|139.92|141.43|139.93|141.42|139.92|9
1625481290000|2021-07-05 10:34:50|141.41|139.91|141.4|139.9|141.41|139.91|141.39|139.89|5
1625481300000|2021-07-05 10:35:00|141.41|139.91|141.41|139.91|141.44|139.94|141.4|139.9|10
1625481310000|2021-07-05 10:35:10|141.4|139.9|141.4|139.9|141.4|139.9|141.38|139.88|11
1625481320000|2021-07-05 10:35:20|141.39|139.89|141.38|139.88|141.39|139.89|141.37|139.87|4
1625481330000|2021-07-05 10:35:30|141.39|139.89|141.34|139.84|141.39|139.89|141.34|139.84|7
1625481340000|2021-07-05 10:35:40|141.33|139.83|141.35|139.85|141.37|139.87|141.33|139.83|11
1625481350000|2021-07-05 10:35:50|141.34|139.84|141.36|139.86|141.36|139.86|141.34|139.84|5
1625481360000|2021-07-05 10:36:00|141.35|139.85|141.35|139.85|141.36|139.86|141.34|139.84|11
1625481370000|2021-07-05 10:36:10|141.34|139.84|141.32|139.82|141.34|139.84|141.32|139.82|5
1625481380000|2021-07-05 10:36:20|141.33|139.83|141.33|139.83|141.33|139.83|141.31|139.81|9
1625481390000|2021-07-05 10:36:30|141.32|139.82|141.34|139.84|141.4|139.9|141.32|139.82|16
1625481400000|2021-07-05 10:36:40|141.35|139.85|141.34|139.84|141.36|139.86|141.33|139.83|8
1625481410000|2021-07-05 10:36:50|141.33|139.83|141.32|139.82|141.34|139.84|141.31|139.81|8
1625481420000|2021-07-05 10:37:00|141.31|139.81|141.31|139.81|141.33|139.83|141.31|139.81|9
1625481430000|2021-07-05 10:37:10|141.3|139.8|141.38|139.88|141.38|139.88|141.3|139.8|17
1625481440000|2021-07-05 10:37:20|141.39|139.89|141.36|139.86|141.39|139.89|141.35|139.85|6
1625481450000|2021-07-05 10:37:30|141.37|139.87|141.34|139.84|141.38|139.88|141.34|139.84|8
1625481460000|2021-07-05 10:37:40|141.33|139.83|141.33|139.83|141.35|139.85|141.33|139.83|5
1625481470000|2021-07-05 10:37:50|141.35|139.85|141.37|139.87|141.38|139.88|141.35|139.85|12
1625481480000|2021-07-05 10:38:00|141.38|139.88|141.37|139.87|141.38|139.88|141.37|139.87|6
1625481490000|2021-07-05 10:38:10|141.36|139.86|141.38|139.88|141.39|139.89|141.36|139.86|7
1625481500000|2021-07-05 10:38:20|141.37|139.87|141.38|139.88|141.38|139.88|141.37|139.87|8
1625481510000|2021-07-05 10:38:30|141.37|139.87|141.41|139.91|141.42|139.92|141.37|139.87|8
1625481520000|2021-07-05 10:38:40|141.42|139.92|141.41|139.91|141.42|139.92|141.41|139.91|2
1625481530000|2021-07-05 10:38:50|141.42|139.92|141.41|139.91|141.44|139.94|141.41|139.91|16
1625481540000|2021-07-05 10:39:00|141.4|139.9|141.39|139.89|141.42|139.92|141.34|139.84|15
1625481550000|2021-07-05 10:39:10|141.4|139.9|141.4|139.9|141.42|139.92|141.4|139.9|11
1625481560000|2021-07-05 10:39:20|141.39|139.89|141.39|139.89|141.4|139.9|141.39|139.89|5
1625481570000|2021-07-05 10:39:30|141.4|139.9|141.4|139.9|141.42|139.92|141.4|139.9|5
1625481580000|2021-07-05 10:39:40|141.41|139.91|141.42|139.92|141.43|139.93|141.39|139.89|8
1625481590000|2021-07-05 10:39:50|141.43|139.93|141.46|139.96|141.46|139.96|141.4|139.9|22
1625481600000|2021-07-05 10:40:00|141.47|139.97|141.47|139.97|141.47|139.97|141.47|139.97|1
1625481610000|2021-07-05 10:40:10|141.46|139.96|141.45|139.95|141.47|139.97|141.44|139.94|13
1625481620000|2021-07-05 10:40:20|141.44|139.94|141.46|139.96|141.48|139.98|141.44|139.94|19
1625481630000|2021-07-05 10:40:30|141.45|139.95|141.46|139.96|141.47|139.97|141.45|139.95|10
1625481640000|2021-07-05 10:40:40|141.47|139.97|141.5|140|141.51|140.01|141.47|139.97|11
1625481650000|2021-07-05 10:40:50|141.52|140.02|141.52|140.02|141.52|140.02|141.52|140.02|1
1625481660000|2021-07-05 10:41:00|141.51|140.01|141.52|140.02|141.52|140.02|141.5|140|5
1625481670000|2021-07-05 10:41:10|141.5|140|141.58|140.08|141.58|140.08|141.5|140|10
1625481680000|2021-07-05 10:41:20|141.56|140.06|141.55|140.05|141.56|140.06|141.54|140.04|7
1625481690000|2021-07-05 10:41:30|141.54|140.04|141.55|140.05|141.58|140.08|141.53|140.03|9
1625481700000|2021-07-05 10:41:40|141.52|140.02|141.54|140.04|141.54|140.04|141.52|140.02|17
1625481710000|2021-07-05 10:41:50|141.55|140.05|141.55|140.05|141.55|140.05|141.52|140.02|17
1625481720000|2021-07-05 10:42:00|141.54|140.04|141.45|139.95|141.56|140.06|141.44|139.94|15
1625481730000|2021-07-05 10:42:10|141.46|139.96|141.46|139.96|141.48|139.98|141.45|139.95|8
1625481740000|2021-07-05 10:42:20|141.48|139.98|141.49|139.99|141.49|139.99|141.46|139.96|12
1625481750000|2021-07-05 10:42:30|141.48|139.98|141.48|139.98|141.48|139.98|141.46|139.96|5
1625481760000|2021-07-05 10:42:40|141.47|139.97|141.49|139.99|141.53|140.03|141.47|139.97|15
1625481770000|2021-07-05 10:42:50|141.48|139.98|141.49|139.99|141.49|139.99|141.47|139.97|6
1625481780000|2021-07-05 10:43:00|141.48|139.98|141.59|140.09|141.59|140.09|141.47|139.97|14
1625481790000|2021-07-05 10:43:10|141.58|140.08|141.52|140.02|141.59|140.09|141.52|140.02|10
1625481800000|2021-07-05 10:43:20|141.53|140.03|141.52|140.02|141.53|140.03|141.52|140.02|2
1625481810000|2021-07-05 10:43:30|141.51|140.01|141.52|140.02|141.53|140.03|141.51|140.01|14
1625481820000|2021-07-05 10:43:40|141.53|140.03|141.51|140.01|141.53|140.03|141.51|140.01|7
1625481830000|2021-07-05 10:43:50|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|7
1625481840000|2021-07-05 10:44:00|141.53|140.03|141.56|140.06|141.56|140.06|141.52|140.02|7
1625481850000|2021-07-05 10:44:10|141.59|140.09|141.58|140.08|141.59|140.09|141.57|140.07|8
1625481860000|2021-07-05 10:44:20|141.57|140.07|141.57|140.07|141.57|140.07|141.56|140.06|3
1625481870000|2021-07-05 10:44:30|141.58|140.08|141.57|140.07|141.58|140.08|141.57|140.07|4
1625481880000|2021-07-05 10:44:40|141.58|140.08|141.59|140.09|141.59|140.09|141.56|140.06|8
1625481890000|2021-07-05 10:44:50|141.58|140.08|141.64|140.14|141.66|140.16|141.58|140.08|10
1625481900000|2021-07-05 10:45:00|141.65|140.15|141.64|140.14|141.66|140.16|141.64|140.14|8
1625481910000|2021-07-05 10:45:10|141.65|140.15|141.65|140.15|141.65|140.15|141.63|140.13|9
1625481920000|2021-07-05 10:45:20|141.64|140.14|141.61|140.11|141.64|140.14|141.61|140.11|4
1625481930000|2021-07-05 10:45:30|141.6|140.1|141.61|140.11|141.62|140.12|141.6|140.1|8
1625481940000|2021-07-05 10:45:40|141.62|140.12|141.65|140.15|141.67|140.17|141.62|140.12|11
1625481950000|2021-07-05 10:45:50|141.66|140.16|141.62|140.12|141.66|140.16|141.61|140.11|13
1625481960000|2021-07-05 10:46:00|141.61|140.11|141.68|140.18|141.68|140.18|141.6|140.1|10
1625481970000|2021-07-05 10:46:10|141.67|140.17|141.69|140.19|141.71|140.21|141.67|140.17|12
1625481980000|2021-07-05 10:46:20|141.68|140.18|141.7|140.2|141.7|140.2|141.64|140.14|11
1625481990000|2021-07-05 10:46:30|141.69|140.19|141.7|140.2|141.71|140.21|141.68|140.18|14
1625482000000|2021-07-05 10:46:40|141.68|140.18|141.69|140.19|141.69|140.19|141.68|140.18|2
1625482010000|2021-07-05 10:46:50|141.68|140.18|141.7|140.2|141.7|140.2|141.66|140.16|12
1625482020000|2021-07-05 10:47:00|141.69|140.19|141.71|140.21|141.71|140.21|141.68|140.18|10
1625482030000|2021-07-05 10:47:10|141.7|140.2|141.69|140.19|141.71|140.21|141.69|140.19|6
1625482040000|2021-07-05 10:47:20|141.7|140.2|141.72|140.22|141.72|140.22|141.69|140.19|6
1625482050000|2021-07-05 10:47:30|141.7|140.2|141.74|140.24|141.74|140.24|141.69|140.19|8
1625482060000|2021-07-05 10:47:40|141.75|140.25|141.75|140.25|141.76|140.26|141.74|140.24|7
1625482070000|2021-07-05 10:47:50|141.74|140.24|141.73|140.23|141.75|140.25|141.73|140.23|4
1625482080000|2021-07-05 10:48:00|141.74|140.24|141.8|140.3|141.81|140.31|141.73|140.23|14
1625482090000|2021-07-05 10:48:10|141.82|140.32|141.78|140.28|141.82|140.32|141.78|140.28|11
1625482100000|2021-07-05 10:48:20|141.79|140.29|141.79|140.29|141.8|140.3|141.79|140.29|5
1625482110000|2021-07-05 10:48:30|141.8|140.3|141.84|140.34|141.86|140.36|141.79|140.29|8
1625482120000|2021-07-05 10:48:40|141.85|140.35|141.87|140.37|141.9|140.4|141.79|140.29|13
1625482130000|2021-07-05 10:48:50|141.88|140.38|141.97|140.47|141.98|140.48|141.88|140.38|16
1625482140000|2021-07-05 10:49:00|141.98|140.48|141.98|140.48|141.98|140.48|141.95|140.45|9
1625482150000|2021-07-05 10:49:10|141.99|140.49|141.99|140.49|141.99|140.49|141.96|140.46|13
1625482160000|2021-07-05 10:49:20|141.98|140.48|142.01|140.51|142.01|140.51|141.98|140.48|13
1625482170000|2021-07-05 10:49:30|142.02|140.52|142|140.5|142.02|140.52|141.98|140.48|12
1625482180000|2021-07-05 10:49:40|141.99|140.49|142.11|140.61|142.13|140.63|141.98|140.48|20
1625482190000|2021-07-05 10:49:50|142.12|140.62|142.13|140.63|142.13|140.63|142.1|140.6|6
1625482200000|2021-07-05 10:50:00|142.12|140.62|142.1|140.6|142.12|140.62|142.1|140.6|6
1625482210000|2021-07-05 10:50:10|142.11|140.61|142.08|140.58|142.11|140.61|142.07|140.57|10
1625482220000|2021-07-05 10:50:20|142.07|140.57|142.13|140.63|142.13|140.63|142.02|140.52|19
1625482230000|2021-07-05 10:50:30|142.12|140.62|142.17|140.67|142.17|140.67|142.12|140.62|4
1625482240000|2021-07-05 10:50:40|142.16|140.66|142.14|140.64|142.16|140.66|142.11|140.61|7
1625482250000|2021-07-05 10:50:50|142.17|140.67|142.16|140.66|142.18|140.68|142.16|140.66|6
1625482260000|2021-07-05 10:51:00|142.17|140.67|142.17|140.67|142.17|140.67|142.16|140.66|9
1625482270000|2021-07-05 10:51:10|142.16|140.66|142.18|140.68|142.18|140.68|142.16|140.66|3
1625482280000|2021-07-05 10:51:20|142.17|140.67|142.17|140.67|142.17|140.67|142.16|140.66|3
1625482290000|2021-07-05 10:51:30|142.18|140.68|142.17|140.67|142.18|140.68|142.15|140.65|8
1625482300000|2021-07-05 10:51:40|142.18|140.68|142.18|140.68|142.2|140.7|142.17|140.67|9
1625482310000|2021-07-05 10:51:50|142.19|140.69|142.17|140.67|142.19|140.69|142.17|140.67|7
1625482320000|2021-07-05 10:52:00|142.15|140.65|142.15|140.65|142.16|140.66|142.15|140.65|5
1625482330000|2021-07-05 10:52:10|142.16|140.66|142.13|140.63|142.16|140.66|142.13|140.63|6
1625482350000|2021-07-05 10:52:30|142.14|140.64|142.08|140.58|142.14|140.64|142.06|140.56|10
1625482360000|2021-07-05 10:52:40|142.07|140.57|142.08|140.58|142.09|140.59|142.07|140.57|4
1625482370000|2021-07-05 10:52:50|142.09|140.59|142.08|140.58|142.09|140.59|142.08|140.58|8
1625482380000|2021-07-05 10:53:00|142.09|140.59|142.09|140.59|142.09|140.59|142.08|140.58|3
1625482390000|2021-07-05 10:53:10|142.1|140.6|142.06|140.56|142.1|140.6|142.06|140.56|14
1625482400000|2021-07-05 10:53:20|142.05|140.55|141.99|140.49|142.07|140.57|141.99|140.49|10
1625482410000|2021-07-05 10:53:30|142|140.5|141.95|140.45|142.02|140.52|141.94|140.44|17
1625482420000|2021-07-05 10:53:40|141.96|140.46|141.9|140.4|141.97|140.47|141.9|140.4|12
1625482430000|2021-07-05 10:53:50|141.91|140.41|141.92|140.42|141.93|140.43|141.89|140.39|18
1625482440000|2021-07-05 10:54:00|141.94|140.44|141.98|140.48|141.98|140.48|141.94|140.44|10
1625482450000|2021-07-05 10:54:10|141.97|140.47|141.99|140.49|141.99|140.49|141.97|140.47|5
1625482460000|2021-07-05 10:54:20|142|140.5|142.02|140.52|142.02|140.52|141.99|140.49|9
1625482490000|2021-07-05 10:54:50|142.01|140.51|142.01|140.51|142.04|140.54|142.01|140.51|10
1625482500000|2021-07-05 10:55:00|142.02|140.52|142.05|140.55|142.08|140.58|142.01|140.51|16
1625482510000|2021-07-05 10:55:10|142.04|140.54|142.01|140.51|142.04|140.54|142|140.5|15
1625482520000|2021-07-05 10:55:20|142.02|140.52|142|140.5|142.02|140.52|141.99|140.49|9
1625482530000|2021-07-05 10:55:30|142.01|140.51|142|140.5|142.01|140.51|142|140.5|2
1625482540000|2021-07-05 10:55:40|141.99|140.49|141.99|140.49|142|140.5|141.99|140.49|7
1625482550000|2021-07-05 10:55:50|141.98|140.48|142|140.5|142|140.5|141.98|140.48|6
1625482560000|2021-07-05 10:56:00|141.99|140.49|141.96|140.46|142|140.5|141.96|140.46|12
1625482570000|2021-07-05 10:56:10|141.97|140.47|141.95|140.45|141.97|140.47|141.95|140.45|9
1625482580000|2021-07-05 10:56:20|141.94|140.44|141.92|140.42|141.95|140.45|141.92|140.42|5
1625482590000|2021-07-05 10:56:30|141.91|140.41|141.9|140.4|141.92|140.42|141.89|140.39|21
1625482600000|2021-07-05 10:56:40|141.89|140.39|141.9|140.4|141.91|140.41|141.89|140.39|15
1625482610000|2021-07-05 10:56:50|141.88|140.38|141.89|140.39|141.89|140.39|141.88|140.38|6
1625482620000|2021-07-05 10:57:00|141.9|140.4|141.88|140.38|141.9|140.4|141.87|140.37|7
1625482630000|2021-07-05 10:57:10|141.87|140.37|141.88|140.38|141.89|140.39|141.87|140.37|7
1625482640000|2021-07-05 10:57:20|141.87|140.37|141.86|140.36|141.87|140.37|141.86|140.36|2
1625482650000|2021-07-05 10:57:30|141.85|140.35|141.84|140.34|141.86|140.36|141.84|140.34|4
1625482660000|2021-07-05 10:57:40|141.85|140.35|141.8|140.3|141.85|140.35|141.79|140.29|12
1625482670000|2021-07-05 10:57:50|141.81|140.31|141.8|140.3|141.81|140.31|141.8|140.3|2
1625482680000|2021-07-05 10:58:00|141.81|140.31|141.8|140.3|141.82|140.32|141.79|140.29|8
1625482690000|2021-07-05 10:58:10|141.79|140.29|141.8|140.3|141.8|140.3|141.79|140.29|6
1625482700000|2021-07-05 10:58:20|141.79|140.29|141.78|140.28|141.8|140.3|141.78|140.28|10
1625482710000|2021-07-05 10:58:30|141.79|140.29|141.71|140.21|141.84|140.34|141.71|140.21|18
1625482720000|2021-07-05 10:58:40|141.7|140.2|141.7|140.2|141.72|140.22|141.68|140.18|13
1625482730000|2021-07-05 10:58:50|141.69|140.19|141.69|140.19|141.71|140.21|141.66|140.16|20
1625482740000|2021-07-05 10:59:00|141.7|140.2|141.76|140.26|141.76|140.26|141.68|140.18|12
1625482750000|2021-07-05 10:59:10|141.75|140.25|141.78|140.28|141.8|140.3|141.75|140.25|10
1625482760000|2021-07-05 10:59:20|141.79|140.29|141.78|140.28|141.79|140.29|141.78|140.28|2
1625482770000|2021-07-05 10:59:30|141.79|140.29|141.79|140.29|141.79|140.29|141.79|140.29|1
1625482780000|2021-07-05 10:59:40|141.78|140.28|141.78|140.28|141.79|140.29|141.77|140.27|7
1625482790000|2021-07-05 10:59:50|141.77|140.27|141.78|140.28|141.79|140.29|141.77|140.27|10
1625482800000|2021-07-05 11:00:00|141.79|140.29|141.73|140.23|141.79|140.29|141.73|140.23|15
1625482810000|2021-07-05 11:00:10|141.74|140.24|141.71|140.21|141.74|140.24|141.71|140.21|11
1625482820000|2021-07-05 11:00:20|141.7|140.2|141.7|140.2|141.71|140.21|141.7|140.2|7
1625482830000|2021-07-05 11:00:30|141.71|140.21|141.69|140.19|141.71|140.21|141.69|140.19|7
1625482840000|2021-07-05 11:00:40|141.7|140.2|141.71|140.21|141.72|140.22|141.69|140.19|6
1625482850000|2021-07-05 11:00:50|141.7|140.2|141.73|140.23|141.73|140.23|141.7|140.2|11
1625482860000|2021-07-05 11:01:00|141.74|140.24|141.71|140.21|141.76|140.26|141.71|140.21|9
1625482880000|2021-07-05 11:01:20|141.72|140.22|141.7|140.2|141.72|140.22|141.7|140.2|4
1625482890000|2021-07-05 11:01:30|141.71|140.21|141.69|140.19|141.71|140.21|141.68|140.18|11
1625482900000|2021-07-05 11:01:40|141.68|140.18|141.71|140.21|141.71|140.21|141.68|140.18|5
1625482910000|2021-07-05 11:01:50|141.7|140.2|141.73|140.23|141.74|140.24|141.69|140.19|8
1625482920000|2021-07-05 11:02:00|141.74|140.24|141.73|140.23|141.74|140.24|141.72|140.22|5
1625482930000|2021-07-05 11:02:10|141.75|140.25|141.73|140.23|141.75|140.25|141.73|140.23|5
1625482940000|2021-07-05 11:02:20|141.74|140.24|141.77|140.27|141.77|140.27|141.74|140.24|7
1625482950000|2021-07-05 11:02:30|141.78|140.28|141.78|140.28|141.78|140.28|141.77|140.27|3
1625482960000|2021-07-05 11:02:40|141.76|140.26|141.75|140.25|141.77|140.27|141.75|140.25|4
1625482970000|2021-07-05 11:02:50|141.74|140.24|141.75|140.25|141.76|140.26|141.74|140.24|4
1625482980000|2021-07-05 11:03:00|141.74|140.24|141.75|140.25|141.76|140.26|141.74|140.24|4
1625482990000|2021-07-05 11:03:10|141.76|140.26|141.77|140.27|141.78|140.28|141.74|140.24|10
1625483000000|2021-07-05 11:03:20|141.78|140.28|141.76|140.26|141.78|140.28|141.75|140.25|10
1625483010000|2021-07-05 11:03:30|141.77|140.27|141.78|140.28|141.78|140.28|141.76|140.26|4
1625483020000|2021-07-05 11:03:40|141.76|140.26|141.76|140.26|141.77|140.27|141.74|140.24|13
1625483030000|2021-07-05 11:03:50|141.77|140.27|141.76|140.26|141.77|140.27|141.76|140.26|4
1625483040000|2021-07-05 11:04:00|141.78|140.28|141.78|140.28|141.79|140.29|141.77|140.27|7
1625483050000|2021-07-05 11:04:10|141.77|140.27|141.77|140.27|141.78|140.28|141.77|140.27|3
1625483060000|2021-07-05 11:04:20|141.76|140.26|141.77|140.27|141.77|140.27|141.76|140.26|4
1625483070000|2021-07-05 11:04:30|141.76|140.26|141.76|140.26|141.77|140.27|141.76|140.26|3
1625483080000|2021-07-05 11:04:40|141.77|140.27|141.77|140.27|141.78|140.28|141.76|140.26|5
1625483090000|2021-07-05 11:04:50|141.78|140.28|141.79|140.29|141.79|140.29|141.77|140.27|6
1625483100000|2021-07-05 11:05:00|141.78|140.28|141.78|140.28|141.79|140.29|141.76|140.26|8
1625483110000|2021-07-05 11:05:10|141.76|140.26|141.76|140.26|141.77|140.27|141.76|140.26|3
1625483120000|2021-07-05 11:05:20|141.77|140.27|141.9|140.4|141.9|140.4|141.76|140.26|11
1625483130000|2021-07-05 11:05:30|141.92|140.42|141.94|140.44|141.96|140.46|141.92|140.42|17
1625483140000|2021-07-05 11:05:40|141.93|140.43|141.99|140.49|142|140.5|141.93|140.43|14
1625483150000|2021-07-05 11:05:50|141.98|140.48|141.91|140.41|141.98|140.48|141.9|140.4|16
1625483160000|2021-07-05 11:06:00|141.92|140.42|141.92|140.42|141.93|140.43|141.91|140.41|11
1625483170000|2021-07-05 11:06:10|141.91|140.41|141.92|140.42|141.92|140.42|141.91|140.41|8
1625483180000|2021-07-05 11:06:20|141.91|140.41|141.92|140.42|141.93|140.43|141.91|140.41|8
1625483190000|2021-07-05 11:06:30|141.93|140.43|141.9|140.4|141.93|140.43|141.89|140.39|10
1625483200000|2021-07-05 11:06:40|141.91|140.41|141.91|140.41|141.91|140.41|141.9|140.4|3
1625483210000|2021-07-05 11:06:50|141.9|140.4|141.84|140.34|141.9|140.4|141.84|140.34|13
1625483220000|2021-07-05 11:07:00|141.79|140.29|141.67|140.17|141.79|140.29|141.62|140.12|15
1625483230000|2021-07-05 11:07:10|141.66|140.16|141.65|140.15|141.67|140.17|141.65|140.15|10
1625483240000|2021-07-05 11:07:20|141.66|140.16|141.66|140.16|141.67|140.17|141.65|140.15|6
1625483250000|2021-07-05 11:07:30|141.65|140.15|141.63|140.13|141.66|140.16|141.62|140.12|10
1625483260000|2021-07-05 11:07:40|141.58|140.08|141.52|140.02|141.59|140.09|141.52|140.02|12
1625483270000|2021-07-05 11:07:50|141.51|140.01|141.52|140.02|141.53|140.03|141.51|140.01|4
1625483280000|2021-07-05 11:08:00|141.51|140.01|141.58|140.08|141.6|140.1|141.51|140.01|14
1625483290000|2021-07-05 11:08:10|141.57|140.07|141.57|140.07|141.59|140.09|141.57|140.07|7
1625483300000|2021-07-05 11:08:20|141.58|140.08|141.51|140.01|141.59|140.09|141.51|140.01|9
1625483310000|2021-07-05 11:08:30|141.5|140|141.65|140.15|141.65|140.15|141.5|140|10
1625483320000|2021-07-05 11:08:40|141.64|140.14|141.66|140.16|141.67|140.17|141.64|140.14|13
1625483330000|2021-07-05 11:08:50|141.68|140.18|141.69|140.19|141.69|140.19|141.65|140.15|10
1625483340000|2021-07-05 11:09:00|141.7|140.2|141.68|140.18|141.7|140.2|141.68|140.18|3
1625483350000|2021-07-05 11:09:10|141.69|140.19|141.69|140.19|141.69|140.19|141.68|140.18|3
1625483360000|2021-07-05 11:09:20|141.68|140.18|141.68|140.18|141.7|140.2|141.68|140.18|9
1625483370000|2021-07-05 11:09:30|141.69|140.19|141.68|140.18|141.69|140.19|141.68|140.18|2
1625483380000|2021-07-05 11:09:40|141.67|140.17|141.68|140.18|141.69|140.19|141.67|140.17|3
1625483390000|2021-07-05 11:09:50|141.69|140.19|141.67|140.17|141.69|140.19|141.67|140.17|5
1625483400000|2021-07-05 11:10:00|141.68|140.18|141.66|140.16|141.68|140.18|141.66|140.16|5
1625483410000|2021-07-05 11:10:10|141.67|140.17|141.67|140.17|141.67|140.17|141.66|140.16|3
1625483420000|2021-07-05 11:10:20|141.65|140.15|141.65|140.15|141.65|140.15|141.65|140.15|1
1625483430000|2021-07-05 11:10:30|141.66|140.16|141.6|140.1|141.66|140.16|141.58|140.08|10
1625483440000|2021-07-05 11:10:40|141.59|140.09|141.55|140.05|141.62|140.12|141.55|140.05|14
1625483450000|2021-07-05 11:10:50|141.54|140.04|141.56|140.06|141.56|140.06|141.54|140.04|8
1625483460000|2021-07-05 11:11:00|141.58|140.08|141.6|140.1|141.6|140.1|141.57|140.07|6
1625483470000|2021-07-05 11:11:10|141.59|140.09|141.59|140.09|141.6|140.1|141.58|140.08|8
1625483480000|2021-07-05 11:11:20|141.6|140.1|141.6|140.1|141.61|140.11|141.59|140.09|11
1625483490000|2021-07-05 11:11:30|141.61|140.11|141.57|140.07|141.61|140.11|141.56|140.06|10
1625483500000|2021-07-05 11:11:40|141.56|140.06|141.56|140.06|141.58|140.08|141.55|140.05|9
1625483510000|2021-07-05 11:11:50|141.55|140.05|141.54|140.04|141.56|140.06|141.5|140|19
1625483520000|2021-07-05 11:12:00|141.53|140.03|141.54|140.04|141.54|140.04|141.35|139.85|18
1625483530000|2021-07-05 11:12:10|141.51|140.01|141.46|139.96|141.53|140.03|141.39|139.89|17
1625483540000|2021-07-05 11:12:20|141.47|139.97|141.44|139.94|141.5|140|141.43|139.93|13
1625483550000|2021-07-05 11:12:30|141.45|139.95|141.43|139.93|141.46|139.96|141.41|139.91|16
1625483560000|2021-07-05 11:12:40|141.45|139.95|141.37|139.87|141.45|139.95|141.35|139.85|10
1625483570000|2021-07-05 11:12:50|141.38|139.88|141.45|139.95|141.45|139.95|141.33|139.83|18
1625483580000|2021-07-05 11:13:00|141.43|139.93|141.41|139.91|141.45|139.95|141.41|139.91|17
1625483590000|2021-07-05 11:13:10|141.4|139.9|141.33|139.83|141.41|139.91|141.33|139.83|18
1625483600000|2021-07-05 11:13:20|141.34|139.84|141.32|139.82|141.35|139.85|141.32|139.82|9
1625483610000|2021-07-05 11:13:30|141.33|139.83|141.29|139.79|141.33|139.83|141.29|139.79|14
1625483620000|2021-07-05 11:13:40|141.3|139.8|141.31|139.81|141.32|139.82|141.28|139.78|20
1625483630000|2021-07-05 11:13:50|141.28|139.78|141.26|139.76|141.28|139.78|141.25|139.75|6
1625483640000|2021-07-05 11:14:00|141.25|139.75|141.27|139.77|141.28|139.78|141.23|139.73|15
1625483650000|2021-07-05 11:14:10|141.28|139.78|141.3|139.8|141.3|139.8|141.26|139.76|15
1625483660000|2021-07-05 11:14:20|141.29|139.79|141.31|139.81|141.31|139.81|141.28|139.78|10
1625483670000|2021-07-05 11:14:30|141.3|139.8|141.31|139.81|141.32|139.82|141.3|139.8|4
1625483680000|2021-07-05 11:14:40|141.3|139.8|141.24|139.74|141.31|139.81|141.23|139.73|14
1625483690000|2021-07-05 11:14:50|141.22|139.72|141.22|139.72|141.22|139.72|141.21|139.71|11
1625483700000|2021-07-05 11:15:00|141.23|139.73|141.15|139.65|141.23|139.73|141.15|139.65|19
1625483710000|2021-07-05 11:15:10|141.16|139.66|140.97|139.47|141.17|139.67|140.97|139.47|24
1625483720000|2021-07-05 11:15:20|140.98|139.48|140.96|139.46|140.98|139.48|140.96|139.46|7
1625483730000|2021-07-05 11:15:30|140.97|139.47|140.97|139.47|140.98|139.48|140.97|139.47|5
1625483740000|2021-07-05 11:15:40|140.96|139.46|140.98|139.48|140.98|139.48|140.96|139.46|4
1625483750000|2021-07-05 11:15:50|140.96|139.46|140.99|139.49|141.04|139.54|140.91|139.41|11
1625483760000|2021-07-05 11:16:00|141.01|139.51|141.14|139.64|141.14|139.64|141.01|139.51|19
1625483770000|2021-07-05 11:16:10|141.13|139.63|141.01|139.51|141.13|139.63|141.01|139.51|20
1625483780000|2021-07-05 11:16:20|141.02|139.52|141.03|139.53|141.05|139.55|141.01|139.51|13
1625483790000|2021-07-05 11:16:30|141.06|139.56|141.03|139.53|141.06|139.56|141.02|139.52|17
1625483800000|2021-07-05 11:16:40|141.04|139.54|140.99|139.49|141.05|139.55|140.98|139.48|18
1625483810000|2021-07-05 11:16:50|140.98|139.48|141|139.5|141.02|139.52|140.97|139.47|18
1625483820000|2021-07-05 11:17:00|141.02|139.52|141.1|139.6|141.11|139.61|141.02|139.52|12
1625483830000|2021-07-05 11:17:10|141.13|139.63|141.08|139.58|141.16|139.66|141.07|139.57|12
1625483840000|2021-07-05 11:17:20|141.09|139.59|140.95|139.45|141.09|139.59|140.95|139.45|15
1625483850000|2021-07-05 11:17:30|140.96|139.46|140.96|139.46|140.96|139.46|140.92|139.42|15
1625483860000|2021-07-05 11:17:40|140.95|139.45|140.95|139.45|140.98|139.48|140.95|139.45|8
1625483870000|2021-07-05 11:17:50|140.94|139.44|140.95|139.45|140.95|139.45|140.94|139.44|12
1625483880000|2021-07-05 11:18:00|140.94|139.44|140.97|139.47|140.97|139.47|140.94|139.44|5
1625483890000|2021-07-05 11:18:10|140.98|139.48|140.99|139.49|141.02|139.52|140.98|139.48|12
1625483900000|2021-07-05 11:18:20|140.98|139.48|140.99|139.49|141|139.5|140.97|139.47|14
1625483910000|2021-07-05 11:18:30|141|139.5|141.02|139.52|141.02|139.52|141|139.5|3
1625483920000|2021-07-05 11:18:40|141.01|139.51|141.03|139.53|141.03|139.53|141.01|139.51|3
1625483930000|2021-07-05 11:18:50|141.04|139.54|141.02|139.52|141.04|139.54|141.02|139.52|11
1625483940000|2021-07-05 11:19:00|141.03|139.53|141.03|139.53|141.03|139.53|141.03|139.53|1
1625483950000|2021-07-05 11:19:10|141.04|139.54|141.06|139.56|141.07|139.57|141.03|139.53|6
1625483960000|2021-07-05 11:19:20|141.07|139.57|141.06|139.56|141.1|139.6|141.06|139.56|10
1625483970000|2021-07-05 11:19:30|141.04|139.54|141.07|139.57|141.08|139.58|141.04|139.54|11
1625483980000|2021-07-05 11:19:40|141.08|139.58|141.05|139.55|141.1|139.6|141.05|139.55|7
1625483990000|2021-07-05 11:19:50|141.06|139.56|141.05|139.55|141.07|139.57|141.05|139.55|10
1625484000000|2021-07-05 11:20:00|141.06|139.56|141.14|139.64|141.14|139.64|141.06|139.56|9
1625484010000|2021-07-05 11:20:10|141.15|139.65|141.15|139.65|141.17|139.67|141.14|139.64|6
1625484020000|2021-07-05 11:20:20|141.14|139.64|141.14|139.64|141.14|139.64|141.14|139.64|1
1625484050000|2021-07-05 11:20:50|141.12|139.62|141.12|139.62|141.17|139.67|141.11|139.61|14
1625484060000|2021-07-05 11:21:00|141.13|139.63|141.12|139.62|141.16|139.66|141.11|139.61|19
1625484070000|2021-07-05 11:21:10|141.13|139.63|141.12|139.62|141.16|139.66|141.11|139.61|15
1625484080000|2021-07-05 11:21:20|141.11|139.61|141.13|139.63|141.13|139.63|141.11|139.61|12
1625484090000|2021-07-05 11:21:30|141.12|139.62|141.03|139.53|141.13|139.63|141.03|139.53|12
1625484100000|2021-07-05 11:21:40|141.05|139.55|140.9|139.4|141.05|139.55|140.89|139.39|17
1625484110000|2021-07-05 11:21:50|140.91|139.41|140.88|139.38|140.92|139.42|140.88|139.38|16
1625484120000|2021-07-05 11:22:00|140.89|139.39|140.8|139.3|140.9|139.4|140.79|139.29|20
1625484130000|2021-07-05 11:22:10|140.79|139.29|140.71|139.21|140.8|139.3|140.7|139.2|15
1625484140000|2021-07-05 11:22:20|140.7|139.2|140.67|139.17|140.71|139.21|140.62|139.12|11
1625484150000|2021-07-05 11:22:30|140.69|139.19|140.63|139.13|140.69|139.19|140.63|139.13|9
1625484160000|2021-07-05 11:22:40|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|8
1625484180000|2021-07-05 11:23:00|140.62|139.12|140.62|139.12|140.62|139.12|140.62|139.12|1
1625484190000|2021-07-05 11:23:10|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|4
1625484200000|2021-07-05 11:23:20|140.61|139.11|140.59|139.09|140.62|139.12|140.57|139.07|7
1625484210000|2021-07-05 11:23:30|140.58|139.08|140.58|139.08|140.59|139.09|140.57|139.07|5
1625484220000|2021-07-05 11:23:40|140.57|139.07|140.57|139.07|140.57|139.07|140.57|139.07|1
1625484230000|2021-07-05 11:23:50|140.55|139.05|140.55|139.05|140.55|139.05|140.55|139.05|1
1625484240000|2021-07-05 11:24:00|140.56|139.06|140.45|138.95|140.56|139.06|140.43|138.93|17
1625484250000|2021-07-05 11:24:10|140.48|138.98|140.44|138.94|140.49|138.99|140.42|138.92|16
1625484260000|2021-07-05 11:24:20|140.41|138.91|140.3|138.8|140.41|138.91|140.26|138.76|27
1625484270000|2021-07-05 11:24:30|140.27|138.77|140.04|138.54|140.39|138.89|140.03|138.53|27
1625484280000|2021-07-05 11:24:40|140.03|138.53|139.49|137.99|140.08|138.58|139.43|137.93|31
1625484290000|2021-07-05 11:24:50|139.5|138|139.42|137.92|139.51|138.01|139.34|137.84|22
1625484300000|2021-07-05 11:25:00|139.47|137.97|139.48|137.98|139.53|138.03|139.4|137.9|27
1625484310000|2021-07-05 11:25:10|139.49|137.99|139.48|137.98|139.5|138|139.45|137.95|18
1625484320000|2021-07-05 11:25:20|139.46|137.96|139.25|137.75|139.48|137.98|139.25|137.75|19
1625484330000|2021-07-05 11:25:30|139.24|137.74|138.82|137.32|139.24|137.74|138.82|137.32|32
1625484340000|2021-07-05 11:25:40|138.79|137.29|138.44|136.94|138.79|137.29|138.42|136.92|24
1625484350000|2021-07-05 11:25:50|138.45|136.95|137.99|136.49|138.45|136.95|137.83|136.33|30
1625484360000|2021-07-05 11:26:00|137.98|136.48|138.04|136.54|138.04|136.54|137.88|136.38|30
1625484370000|2021-07-05 11:26:10|138.05|136.55|138.38|136.88|138.69|137.19|138.05|136.55|38
1625484380000|2021-07-05 11:26:20|138.36|136.86|138.33|136.83|138.6|137.1|138.33|136.83|30
1625484390000|2021-07-05 11:26:30|138.37|136.87|138.48|136.98|138.5|137|138.37|136.87|25
1625484400000|2021-07-05 11:26:40|138.44|136.94|138.58|137.08|138.6|137.1|138.41|136.91|28
1625484410000|2021-07-05 11:26:50|138.59|137.09|138.54|137.04|138.67|137.17|138.53|137.03|20
1625484420000|2021-07-05 11:27:00|138.53|137.03|138.73|137.23|138.74|137.24|138.4|136.9|29
1625484430000|2021-07-05 11:27:10|138.74|137.24|138.58|137.08|138.77|137.27|138.46|136.96|29
1625484440000|2021-07-05 11:27:20|138.55|137.05|138.12|136.62|138.55|137.05|138.12|136.62|29
1625484450000|2021-07-05 11:27:30|138.15|136.65|138.37|136.87|138.39|136.89|138.14|136.64|23
1625484460000|2021-07-05 11:27:40|138.39|136.89|138.26|136.76|138.4|136.9|138.26|136.76|31
1625484470000|2021-07-05 11:27:50|138.24|136.74|137.89|136.39|138.24|136.74|137.89|136.39|30
1625484480000|2021-07-05 11:28:00|137.88|136.38|138.02|136.52|138.05|136.55|137.83|136.33|27
1625484490000|2021-07-05 11:28:10|138|136.5|138.08|136.58|138.11|136.61|138|136.5|22
1625484500000|2021-07-05 11:28:20|138.1|136.6|138.03|136.53|138.16|136.66|138|136.5|18
1625484510000|2021-07-05 11:28:30|138.02|136.52|138.1|136.6|138.2|136.7|138.02|136.52|18
1625484520000|2021-07-05 11:28:40|138.11|136.61|138.14|136.64|138.18|136.68|138.05|136.55|21
1625484530000|2021-07-05 11:28:50|138.18|136.68|138.17|136.67|138.22|136.72|138.1|136.6|19
1625484540000|2021-07-05 11:29:00|138.19|136.69|138.23|136.73|138.29|136.79|138.15|136.65|18
1625484550000|2021-07-05 11:29:10|138.22|136.72|138.3|136.8|138.31|136.81|138.18|136.68|18
1625484560000|2021-07-05 11:29:20|138.28|136.78|138.51|137.01|138.51|137.01|138.28|136.78|19
1625484570000|2021-07-05 11:29:30|138.52|137.02|138.3|136.8|138.52|137.02|138.29|136.79|26
1625484580000|2021-07-05 11:29:40|138.31|136.81|138.53|137.03|138.53|137.03|138.31|136.81|16
1625484590000|2021-07-05 11:29:50|138.54|137.04|138.38|136.88|138.54|137.04|138.38|136.88|14
1625484600000|2021-07-05 11:30:00|138.39|136.89|138.35|136.85|138.39|136.89|138.14|136.64|29
1625484610000|2021-07-05 11:30:10|138.42|136.92|138.46|136.96|138.49|136.99|138.35|136.85|28
1625484620000|2021-07-05 11:30:20|138.47|136.97|138.44|136.94|138.51|137.01|138.42|136.92|19
1625484630000|2021-07-05 11:30:30|138.42|136.92|138.41|136.91|138.47|136.97|138.35|136.85|27
1625484640000|2021-07-05 11:30:40|138.38|136.88|138.37|136.87|138.47|136.97|138.36|136.86|21
1625484650000|2021-07-05 11:30:50|138.36|136.86|138.25|136.75|138.38|136.88|138.24|136.74|22
1625484660000|2021-07-05 11:31:00|138.24|136.74|138|136.5|138.24|136.74|138|136.5|25
1625484670000|2021-07-05 11:31:10|138.01|136.51|138.05|136.55|138.1|136.6|138.01|136.51|20
1625484680000|2021-07-05 11:31:20|138.06|136.56|137.94|136.44|138.07|136.57|137.94|136.44|27
1625484690000|2021-07-05 11:31:30|138|136.5|137.58|136.08|138|136.5|137.58|136.08|29
1625484700000|2021-07-05 11:31:40|137.62|136.12|137.28|135.78|137.63|136.13|137.21|135.71|31
1625484710000|2021-07-05 11:31:50|137.3|135.8|137.47|135.97|137.47|135.97|137.3|135.8|23
1625484720000|2021-07-05 11:32:00|137.46|135.96|137.53|136.03|137.65|136.15|137.46|135.96|20
1625484730000|2021-07-05 11:32:10|137.54|136.04|137.28|135.78|137.66|136.16|137.28|135.78|27
1625484740000|2021-07-05 11:32:20|137.4|135.9|137.44|135.94|137.47|135.97|137.3|135.8|30
1625484750000|2021-07-05 11:32:30|137.46|135.96|137.6|136.1|137.6|136.1|137.43|135.93|25
1625484760000|2021-07-05 11:32:40|137.59|136.09|137.62|136.12|137.63|136.13|137.56|136.06|23
1625484770000|2021-07-05 11:32:50|137.61|136.11|137.57|136.07|137.63|136.13|137.52|136.02|17
1625484780000|2021-07-05 11:33:00|137.56|136.06|137.4|135.9|137.57|136.07|137.33|135.83|25
1625484790000|2021-07-05 11:33:10|137.39|135.89|137.38|135.88|137.49|135.99|137.29|135.79|28
1625484800000|2021-07-05 11:33:20|137.39|135.89|137.37|135.87|137.44|135.94|137.37|135.87|19
1625484810000|2021-07-05 11:33:30|137.36|135.86|137.43|135.93|137.44|135.94|137.36|135.86|13
1625484820000|2021-07-05 11:33:40|137.42|135.92|137.4|135.9|137.44|135.94|137.37|135.87|18
1625484830000|2021-07-05 11:33:50|137.35|135.85|137.2|135.7|137.36|135.86|137.2|135.7|21
1625484840000|2021-07-05 11:34:00|137.19|135.69|137.07|135.57|137.21|135.71|137.02|135.52|28
1625484850000|2021-07-05 11:34:10|137.05|135.55|136.9|135.4|137.05|135.55|136.86|135.36|30
1625484860000|2021-07-05 11:34:20|136.91|135.41|136.72|135.22|136.92|135.42|136.72|135.22|25
1625484870000|2021-07-05 11:34:30|136.7|135.2|136.56|135.06|136.72|135.22|136.46|134.96|23
1625484880000|2021-07-05 11:34:40|136.55|135.05|136.78|135.28|136.78|135.28|136.55|135.05|27
1625484890000|2021-07-05 11:34:50|136.75|135.25|136.55|135.05|136.82|135.32|136.55|135.05|24
1625484900000|2021-07-05 11:35:00|136.54|135.04|136.7|135.2|136.72|135.22|136.52|135.02|26
1625484910000|2021-07-05 11:35:10|136.66|135.16|136.91|135.41|136.95|135.45|136.66|135.16|26
1625484920000|2021-07-05 11:35:20|136.93|135.43|136.82|135.32|136.97|135.47|136.82|135.32|20
1625484930000|2021-07-05 11:35:30|136.85|135.35|136.98|135.48|137.01|135.51|136.85|135.35|11
1625484940000|2021-07-05 11:35:40|136.97|135.47|136.93|135.43|137.01|135.51|136.89|135.39|20
1625484950000|2021-07-05 11:35:50|136.94|135.44|137.08|135.58|137.1|135.6|136.92|135.42|18
1625484960000|2021-07-05 11:36:00|137.09|135.59|137.08|135.58|137.1|135.6|137.03|135.53|23
1625484970000|2021-07-05 11:36:10|137.07|135.57|137.03|135.53|137.09|135.59|137.03|135.53|21
1625484980000|2021-07-05 11:36:20|137.01|135.51|136.77|135.27|137.02|135.52|136.62|135.12|27
1625484990000|2021-07-05 11:36:30|136.76|135.26|136.83|135.33|136.89|135.39|136.74|135.24|23
1625485000000|2021-07-05 11:36:40|136.81|135.31|136.76|135.26|136.82|135.32|136.75|135.25|23
1625485010000|2021-07-05 11:36:50|136.77|135.27|136.78|135.28|136.91|135.41|136.77|135.27|24
1625485020000|2021-07-05 11:37:00|136.77|135.27|136.7|135.2|136.81|135.31|136.62|135.12|21
1625485030000|2021-07-05 11:37:10|136.72|135.22|136.89|135.39|136.89|135.39|136.71|135.21|12
1625485040000|2021-07-05 11:37:20|136.88|135.38|136.78|135.28|136.89|135.39|136.78|135.28|22
1625485050000|2021-07-05 11:37:30|136.79|135.29|136.88|135.38|136.92|135.42|136.77|135.27|18
1625485060000|2021-07-05 11:37:40|136.87|135.37|136.91|135.41|136.98|135.48|136.86|135.36|23
1625485070000|2021-07-05 11:37:50|136.9|135.4|136.83|135.33|136.91|135.41|136.79|135.29|22
1625485080000|2021-07-05 11:38:00|136.85|135.35|136.72|135.22|136.85|135.35|136.63|135.13|24
1625485090000|2021-07-05 11:38:10|136.73|135.23|136.84|135.34|136.9|135.4|136.73|135.23|19
1625485100000|2021-07-05 11:38:20|136.85|135.35|136.94|135.44|136.94|135.44|136.84|135.34|8
1625485110000|2021-07-05 11:38:30|136.95|135.45|137.01|135.51|137.01|135.51|136.9|135.4|16
1625485120000|2021-07-05 11:38:40|137|135.5|136.99|135.49|137.06|135.56|136.93|135.43|17
1625485130000|2021-07-05 11:38:50|137|135.5|137.06|135.56|137.06|135.56|136.99|135.49|18
1625485140000|2021-07-05 11:39:00|137.04|135.54|136.99|135.49|137.04|135.54|136.93|135.43|19
1625485150000|2021-07-05 11:39:10|137|135.5|136.99|135.49|137.04|135.54|136.96|135.46|19
1625485160000|2021-07-05 11:39:20|137|135.5|137.05|135.55|137.06|135.56|136.98|135.48|22
1625485170000|2021-07-05 11:39:30|137.06|135.56|136.97|135.47|137.06|135.56|136.97|135.47|12
1625485180000|2021-07-05 11:39:40|136.96|135.46|136.91|135.41|136.99|135.49|136.91|135.41|15
1625485190000|2021-07-05 11:39:50|136.92|135.42|136.81|135.31|136.92|135.42|136.81|135.31|20
1625485200000|2021-07-05 11:40:00|136.83|135.33|136.9|135.4|136.9|135.4|136.82|135.32|22
1625485210000|2021-07-05 11:40:10|136.89|135.39|136.66|135.16|136.9|135.4|136.66|135.16|18
1625485220000|2021-07-05 11:40:20|136.67|135.17|136.68|135.18|136.72|135.22|136.67|135.17|8
1625485230000|2021-07-05 11:40:30|136.69|135.19|136.83|135.33|136.88|135.38|136.69|135.19|18
1625485240000|2021-07-05 11:40:40|136.85|135.35|136.89|135.39|136.9|135.4|136.84|135.34|14
1625485250000|2021-07-05 11:40:50|136.88|135.38|136.84|135.34|136.96|135.46|136.84|135.34|16
1625485260000|2021-07-05 11:41:00|136.83|135.33|136.95|135.45|136.95|135.45|136.83|135.33|14
1625485270000|2021-07-05 11:41:10|136.94|135.44|136.9|135.4|136.94|135.44|136.89|135.39|16
1625485280000|2021-07-05 11:41:20|136.91|135.41|136.97|135.47|136.99|135.49|136.9|135.4|16
1625485290000|2021-07-05 11:41:30|136.93|135.43|137.01|135.51|137.02|135.52|136.93|135.43|14
1625485300000|2021-07-05 11:41:40|137.02|135.52|136.91|135.41|137.02|135.52|136.89|135.39|14
1625485310000|2021-07-05 11:41:50|136.92|135.42|136.84|135.34|136.92|135.42|136.84|135.34|17
1625485320000|2021-07-05 11:42:00|136.83|135.33|136.75|135.25|136.85|135.35|136.75|135.25|14
1625485330000|2021-07-05 11:42:10|136.73|135.23|136.73|135.23|136.79|135.29|136.68|135.18|17
1625485340000|2021-07-05 11:42:20|136.71|135.21|136.76|135.26|136.77|135.27|136.71|135.21|13
1625485350000|2021-07-05 11:42:30|136.77|135.27|136.6|135.1|136.77|135.27|136.6|135.1|17
1625485360000|2021-07-05 11:42:40|136.59|135.09|136.69|135.19|136.71|135.21|136.56|135.06|19
1625485370000|2021-07-05 11:42:50|136.7|135.2|136.65|135.15|136.71|135.21|136.65|135.15|18
1625485380000|2021-07-05 11:43:00|136.64|135.14|136.67|135.17|136.73|135.23|136.64|135.14|21
1625485390000|2021-07-05 11:43:10|136.65|135.15|136.67|135.17|136.68|135.18|136.63|135.13|12
1625485400000|2021-07-05 11:43:20|136.69|135.19|136.76|135.26|136.76|135.26|136.64|135.14|13
1625485410000|2021-07-05 11:43:30|136.77|135.27|136.65|135.15|136.77|135.27|136.65|135.15|19
1625485420000|2021-07-05 11:43:40|136.66|135.16|136.74|135.24|136.75|135.25|136.66|135.16|10
1625485430000|2021-07-05 11:43:50|136.73|135.23|136.83|135.33|136.83|135.33|136.7|135.2|13
1625485440000|2021-07-05 11:44:00|136.82|135.32|136.81|135.31|136.85|135.35|136.8|135.3|18
1625485450000|2021-07-05 11:44:10|136.86|135.36|136.8|135.3|136.9|135.4|136.8|135.3|20
1625485460000|2021-07-05 11:44:20|136.81|135.31|136.71|135.21|136.81|135.31|136.68|135.18|19
1625485470000|2021-07-05 11:44:30|136.7|135.2|136.66|135.16|136.72|135.22|136.66|135.16|13
1625485480000|2021-07-05 11:44:40|136.67|135.17|136.69|135.19|136.71|135.21|136.65|135.15|18
1625485490000|2021-07-05 11:44:50|136.66|135.16|136.6|135.1|136.67|135.17|136.58|135.08|21
1625485500000|2021-07-05 11:45:00|136.61|135.11|136.63|135.13|136.65|135.15|136.61|135.11|16
1625485510000|2021-07-05 11:45:10|136.64|135.14|136.81|135.31|136.84|135.34|136.64|135.14|16
1625485520000|2021-07-05 11:45:20|136.77|135.27|136.64|135.14|136.77|135.27|136.62|135.12|20
1625485530000|2021-07-05 11:45:30|136.61|135.11|136.52|135.02|136.64|135.14|136.52|135.02|18
1625485540000|2021-07-05 11:45:40|136.51|135.01|136.54|135.04|136.54|135.04|136.46|134.96|17
1625485550000|2021-07-05 11:45:50|136.56|135.06|136.69|135.19|136.71|135.21|136.53|135.03|17
1625485560000|2021-07-05 11:46:00|136.66|135.16|136.65|135.15|136.68|135.18|136.62|135.12|18
1625485570000|2021-07-05 11:46:10|136.64|135.14|136.54|135.04|136.65|135.15|136.52|135.02|14
1625485580000|2021-07-05 11:46:20|136.53|135.03|136.53|135.03|136.56|135.06|136.51|135.01|17
1625485590000|2021-07-05 11:46:30|136.54|135.04|136.39|134.89|136.54|135.04|136.39|134.89|21
1625485600000|2021-07-05 11:46:40|136.42|134.92|136.45|134.95|136.46|134.96|136.39|134.89|24
1625485610000|2021-07-05 11:46:50|136.43|134.93|136.37|134.87|136.44|134.94|136.37|134.87|14
1625485620000|2021-07-05 11:47:00|136.36|134.86|136.31|134.81|136.37|134.87|136.26|134.76|18
1625485630000|2021-07-05 11:47:10|136.32|134.82|136.36|134.86|136.36|134.86|136.31|134.81|12
1625485640000|2021-07-05 11:47:20|136.35|134.85|136.41|134.91|136.42|134.92|136.35|134.85|19
1625485650000|2021-07-05 11:47:30|136.42|134.92|136.42|134.92|136.46|134.96|136.37|134.87|23
1625485660000|2021-07-05 11:47:40|136.44|134.94|136.53|135.03|136.55|135.05|136.42|134.92|12
1625485670000|2021-07-05 11:47:50|136.54|135.04|136.53|135.03|136.54|135.04|136.5|135|15
1625485680000|2021-07-05 11:48:00|136.54|135.04|136.62|135.12|136.63|135.13|136.54|135.04|15
1625485690000|2021-07-05 11:48:10|136.61|135.11|136.67|135.17|136.67|135.17|136.61|135.11|16
1625485700000|2021-07-05 11:48:20|136.66|135.16|136.69|135.19|136.75|135.25|136.64|135.14|19
1625485710000|2021-07-05 11:48:30|136.68|135.18|136.72|135.22|136.74|135.24|136.68|135.18|15
1625485720000|2021-07-05 11:48:40|136.71|135.21|136.72|135.22|136.74|135.24|136.68|135.18|11
1625485730000|2021-07-05 11:48:50|136.71|135.21|136.7|135.2|136.76|135.26|136.7|135.2|14
1625485740000|2021-07-05 11:49:00|136.71|135.21|136.72|135.22|136.72|135.22|136.68|135.18|16
1625485750000|2021-07-05 11:49:10|136.71|135.21|136.72|135.22|136.76|135.26|136.7|135.2|17
1625485760000|2021-07-05 11:49:20|136.71|135.21|136.66|135.16|136.71|135.21|136.66|135.16|18
1625485770000|2021-07-05 11:49:30|136.67|135.17|136.68|135.18|136.73|135.23|136.66|135.16|16
1625485780000|2021-07-05 11:49:40|136.67|135.17|136.67|135.17|136.7|135.2|136.66|135.16|11
1625485790000|2021-07-05 11:49:50|136.66|135.16|136.65|135.15|136.68|135.18|136.65|135.15|9
1625485800000|2021-07-05 11:50:00|136.66|135.16|136.69|135.19|136.7|135.2|136.65|135.15|12
1625485810000|2021-07-05 11:50:10|136.68|135.18|136.62|135.12|136.68|135.18|136.61|135.11|10
1625485820000|2021-07-05 11:50:20|136.63|135.13|136.64|135.14|136.65|135.15|136.6|135.1|14
1625485830000|2021-07-05 11:50:30|136.62|135.12|136.53|135.03|136.65|135.15|136.53|135.03|18
1625485840000|2021-07-05 11:50:40|136.51|135.01|136.54|135.04|136.55|135.05|136.51|135.01|11
1625485850000|2021-07-05 11:50:50|136.56|135.06|136.58|135.08|136.58|135.08|136.53|135.03|15
1625485860000|2021-07-05 11:51:00|136.57|135.07|136.58|135.08|136.59|135.09|136.55|135.05|14
1625485870000|2021-07-05 11:51:10|136.57|135.07|136.59|135.09|136.62|135.12|136.57|135.07|10
1625485880000|2021-07-05 11:51:20|136.61|135.11|136.58|135.08|136.64|135.14|136.58|135.08|12
1625485890000|2021-07-05 11:51:30|136.57|135.07|136.61|135.11|136.64|135.14|136.57|135.07|15
1625485900000|2021-07-05 11:51:40|136.62|135.12|136.63|135.13|136.65|135.15|136.57|135.07|18
1625485910000|2021-07-05 11:51:50|136.62|135.12|136.61|135.11|136.63|135.13|136.6|135.1|10
1625485920000|2021-07-05 11:52:00|136.62|135.12|136.49|134.99|136.62|135.12|136.46|134.96|15
1625485930000|2021-07-05 11:52:10|136.48|134.98|136.53|135.03|136.53|135.03|136.48|134.98|10
1625485940000|2021-07-05 11:52:20|136.54|135.04|136.52|135.02|136.54|135.04|136.52|135.02|7
1625485950000|2021-07-05 11:52:30|136.54|135.04|136.5|135|136.55|135.05|136.5|135|14
1625485960000|2021-07-05 11:52:40|136.49|134.99|136.54|135.04|136.54|135.04|136.49|134.99|15
1625485970000|2021-07-05 11:52:50|136.53|135.03|136.49|134.99|136.54|135.04|136.49|134.99|8
1625485980000|2021-07-05 11:53:00|136.5|135|136.52|135.02|136.52|135.02|136.5|135|5
1625485990000|2021-07-05 11:53:10|136.53|135.03|136.51|135.01|136.55|135.05|136.51|135.01|6
1625486000000|2021-07-05 11:53:20|136.52|135.02|136.52|135.02|136.55|135.05|136.51|135.01|11
1625486010000|2021-07-05 11:53:30|136.53|135.03|136.52|135.02|136.55|135.05|136.51|135.01|11
1625486020000|2021-07-05 11:53:40|136.51|135.01|136.52|135.02|136.52|135.02|136.51|135.01|12
1625486030000|2021-07-05 11:53:50|136.53|135.03|136.54|135.04|136.54|135.04|136.45|134.95|12
1625486040000|2021-07-05 11:54:00|136.55|135.05|136.5|135|136.57|135.07|136.5|135|10
1625486050000|2021-07-05 11:54:10|136.49|134.99|136.47|134.97|136.49|134.99|136.44|134.94|11
1625486060000|2021-07-05 11:54:20|136.49|134.99|136.47|134.97|136.49|134.99|136.45|134.95|16
1625486070000|2021-07-05 11:54:30|136.48|134.98|136.49|134.99|136.54|135.04|136.48|134.98|8
1625486080000|2021-07-05 11:54:40|136.48|134.98|136.43|134.93|136.53|135.03|136.42|134.92|18
1625486090000|2021-07-05 11:54:50|136.42|134.92|136.37|134.87|136.5|135|136.31|134.81|18
1625486100000|2021-07-05 11:55:00|136.36|134.86|136.07|134.57|136.36|134.86|136.03|134.53|32
1625486110000|2021-07-05 11:55:10|136.04|134.54|135.63|134.13|136.05|134.55|135.55|134.05|32
1625486120000|2021-07-05 11:55:20|135.62|134.12|135.38|133.88|135.75|134.25|135.38|133.88|29
1625486130000|2021-07-05 11:55:30|135.39|133.89|135.55|134.05|135.56|134.06|135.3|133.8|30
1625486140000|2021-07-05 11:55:40|135.54|134.04|135.45|133.95|135.54|134.04|135.44|133.94|19
1625486150000|2021-07-05 11:55:50|135.44|133.94|135.34|133.84|135.44|133.94|135.31|133.81|23
1625486160000|2021-07-05 11:56:00|135.35|133.85|135.54|134.04|135.56|134.06|135.34|133.84|16
1625486170000|2021-07-05 11:56:10|135.53|134.03|135.49|133.99|135.53|134.03|135.42|133.92|15
1625486180000|2021-07-05 11:56:20|135.5|134|135.33|133.83|135.51|134.01|135.27|133.77|23
1625486190000|2021-07-05 11:56:30|135.35|133.85|135.13|133.63|135.37|133.87|134.97|133.47|32
1625486200000|2021-07-05 11:56:40|134.96|133.46|134.75|133.25|134.98|133.48|134.69|133.19|31
1625486210000|2021-07-05 11:56:50|134.79|133.29|134.89|133.39|134.95|133.45|134.79|133.29|19
1625486220000|2021-07-05 11:57:00|134.87|133.37|135.16|133.66|135.16|133.66|134.85|133.35|20
1625486230000|2021-07-05 11:57:10|135.17|133.67|135.31|133.81|135.5|134|135.17|133.67|28
1625486240000|2021-07-05 11:57:20|135.36|133.86|135.46|133.96|135.51|134.01|135.34|133.84|25
1625486250000|2021-07-05 11:57:30|135.47|133.97|135.47|133.97|135.48|133.98|135.41|133.91|18
1625486260000|2021-07-05 11:57:40|135.49|133.99|135.66|134.16|135.66|134.16|135.45|133.95|26
1625486270000|2021-07-05 11:57:50|135.7|134.2|135.66|134.16|135.75|134.25|135.64|134.14|22
1625486280000|2021-07-05 11:58:00|135.63|134.13|135.84|134.34|135.84|134.34|135.63|134.13|10
1625486290000|2021-07-05 11:58:10|135.82|134.32|135.77|134.27|135.87|134.37|135.77|134.27|16
1625486300000|2021-07-05 11:58:20|135.81|134.31|135.74|134.24|135.82|134.32|135.74|134.24|20
1625486310000|2021-07-05 11:58:30|135.73|134.23|135.95|134.45|135.98|134.48|135.72|134.22|21
1625486320000|2021-07-05 11:58:40|135.96|134.46|135.95|134.45|135.96|134.46|135.94|134.44|6
1625486330000|2021-07-05 11:58:50|135.97|134.47|136.13|134.63|136.2|134.7|135.97|134.47|20
1625486340000|2021-07-05 11:59:00|136.14|134.64|135.93|134.43|136.2|134.7|135.92|134.42|25
1625486350000|2021-07-05 11:59:10|135.98|134.48|135.97|134.47|135.99|134.49|135.86|134.36|17
1625486360000|2021-07-05 11:59:20|136|134.5|136.01|134.51|136.09|134.59|136|134.5|19
1625486370000|2021-07-05 11:59:30|136.04|134.54|136.1|134.6|136.12|134.62|136.03|134.53|15
1625486380000|2021-07-05 11:59:40|136.09|134.59|136.05|134.55|136.12|134.62|136.05|134.55|11
1625486390000|2021-07-05 11:59:50|136.08|134.58|135.92|134.42|136.08|134.58|135.83|134.33|22
1625486400000|2021-07-05 12:00:00|135.93|134.43|135.72|134.22|135.93|134.43|135.59|134.09|26
1625486410000|2021-07-05 12:00:10|135.75|134.25|135.94|134.44|135.97|134.47|135.72|134.22|30
1625486420000|2021-07-05 12:00:20|135.93|134.43|135.78|134.28|135.93|134.43|135.78|134.28|17
1625486430000|2021-07-05 12:00:30|135.79|134.29|135.88|134.38|135.95|134.45|135.68|134.18|27
1625486440000|2021-07-05 12:00:40|135.89|134.39|135.91|134.41|135.95|134.45|135.85|134.35|17
1625486450000|2021-07-05 12:00:50|136|134.5|136.13|134.63|136.13|134.63|135.92|134.42|18
1625486460000|2021-07-05 12:01:00|136.11|134.61|136.23|134.73|136.24|134.74|136.07|134.57|16
1625486470000|2021-07-05 12:01:10|136.22|134.72|136.38|134.88|136.39|134.89|136.22|134.72|19
1625486480000|2021-07-05 12:01:20|136.43|134.93|136.36|134.86|136.46|134.96|136.36|134.86|23
1625486490000|2021-07-05 12:01:30|136.33|134.83|136.51|135.01|136.51|135.01|136.33|134.83|10
1625486500000|2021-07-05 12:01:40|136.49|134.99|136.6|135.1|136.6|135.1|136.47|134.97|17
1625486510000|2021-07-05 12:01:50|136.59|135.09|136.46|134.96|136.59|135.09|136.39|134.89|17
1625486520000|2021-07-05 12:02:00|136.45|134.95|136.62|135.12|136.62|135.12|136.43|134.93|13
1625486530000|2021-07-05 12:02:10|136.61|135.11|136.56|135.06|136.62|135.12|136.49|134.99|19
1625486540000|2021-07-05 12:02:20|136.58|135.08|136.58|135.08|136.7|135.2|136.57|135.07|16
1625486550000|2021-07-05 12:02:30|136.57|135.07|136.66|135.16|136.67|135.17|136.52|135.02|23
1625486560000|2021-07-05 12:02:40|136.67|135.17|136.63|135.13|136.67|135.17|136.61|135.11|19
1625486570000|2021-07-05 12:02:50|136.64|135.14|136.66|135.16|136.68|135.18|136.64|135.14|15
1625486580000|2021-07-05 12:03:00|136.67|135.17|136.64|135.14|136.67|135.17|136.62|135.12|12
1625486590000|2021-07-05 12:03:10|136.61|135.11|136.69|135.19|136.69|135.19|136.56|135.06|13
1625486600000|2021-07-05 12:03:20|136.67|135.17|136.74|135.24|136.76|135.26|136.67|135.17|12
1625486610000|2021-07-05 12:03:30|136.77|135.27|136.85|135.35|136.86|135.36|136.76|135.26|11
1625486620000|2021-07-05 12:03:40|136.86|135.36|136.9|135.4|136.94|135.44|136.86|135.36|16
1625486630000|2021-07-05 12:03:50|136.94|135.44|136.89|135.39|136.97|135.47|136.89|135.39|9
1625486640000|2021-07-05 12:04:00|136.85|135.35|136.91|135.41|136.92|135.42|136.8|135.3|19
1625486650000|2021-07-05 12:04:10|136.92|135.42|136.88|135.38|136.93|135.43|136.84|135.34|14
1625486660000|2021-07-05 12:04:20|136.89|135.39|136.95|135.45|136.95|135.45|136.84|135.34|14
1625486670000|2021-07-05 12:04:30|136.93|135.43|136.89|135.39|136.94|135.44|136.86|135.36|21
1625486680000|2021-07-05 12:04:40|136.88|135.38|136.84|135.34|136.88|135.38|136.81|135.31|16
1625486690000|2021-07-05 12:04:50|136.85|135.35|136.83|135.33|136.87|135.37|136.83|135.33|16
1625486700000|2021-07-05 12:05:00|136.86|135.36|136.85|135.35|136.89|135.39|136.82|135.32|19
1625486710000|2021-07-05 12:05:10|136.83|135.33|136.71|135.21|136.83|135.33|136.69|135.19|20
1625486720000|2021-07-05 12:05:20|136.72|135.22|136.59|135.09|136.72|135.22|136.56|135.06|18
1625486730000|2021-07-05 12:05:30|136.58|135.08|136.61|135.11|136.64|135.14|136.57|135.07|15
1625486740000|2021-07-05 12:05:40|136.59|135.09|136.52|135.02|136.6|135.1|136.5|135|18
1625486750000|2021-07-05 12:05:50|136.48|134.98|136.41|134.91|136.48|134.98|136.37|134.87|18
1625486760000|2021-07-05 12:06:00|136.4|134.9|136.55|135.05|136.55|135.05|136.4|134.9|22
1625486770000|2021-07-05 12:06:10|136.56|135.06|136.68|135.18|136.69|135.19|136.56|135.06|12
1625486780000|2021-07-05 12:06:20|136.7|135.2|136.78|135.28|136.79|135.29|136.7|135.2|11
1625486790000|2021-07-05 12:06:30|136.75|135.25|136.77|135.27|136.8|135.3|136.74|135.24|15
1625486800000|2021-07-05 12:06:40|136.81|135.31|136.78|135.28|136.81|135.31|136.72|135.22|14
1625486810000|2021-07-05 12:06:50|136.76|135.26|136.77|135.27|136.79|135.29|136.74|135.24|9
1625486820000|2021-07-05 12:07:00|136.79|135.29|136.78|135.28|136.79|135.29|136.72|135.22|11
1625486830000|2021-07-05 12:07:10|136.79|135.29|136.67|135.17|136.79|135.29|136.66|135.16|10
1625486840000|2021-07-05 12:07:20|136.68|135.18|136.74|135.24|136.75|135.25|136.66|135.16|15
1625486850000|2021-07-05 12:07:30|136.75|135.25|136.84|135.34|136.84|135.34|136.75|135.25|11
1625486860000|2021-07-05 12:07:40|136.85|135.35|136.8|135.3|136.9|135.4|136.8|135.3|14
1625486870000|2021-07-05 12:07:50|136.81|135.31|136.81|135.31|136.81|135.31|136.78|135.28|13
1625486880000|2021-07-05 12:08:00|136.8|135.3|136.5|135|136.8|135.3|136.5|135|23
1625486890000|2021-07-05 12:08:10|136.49|134.99|136.44|134.94|136.49|134.99|136.37|134.87|19
1625486900000|2021-07-05 12:08:20|136.43|134.93|136.5|135|136.51|135.01|136.43|134.93|11
1625486910000|2021-07-05 12:08:30|136.51|135.01|136.48|134.98|136.57|135.07|136.48|134.98|19
1625486920000|2021-07-05 12:08:40|136.51|135.01|136.56|135.06|136.56|135.06|136.51|135.01|7
1625486930000|2021-07-05 12:08:50|136.58|135.08|136.55|135.05|136.58|135.08|136.49|134.99|12
1625486940000|2021-07-05 12:09:00|136.58|135.08|136.57|135.07|136.63|135.13|136.57|135.07|12
1625486950000|2021-07-05 12:09:10|136.58|135.08|136.54|135.04|136.6|135.1|136.54|135.04|15
1625486960000|2021-07-05 12:09:20|136.53|135.03|136.36|134.86|136.56|135.06|136.36|134.86|23
1625486970000|2021-07-05 12:09:30|136.35|134.85|136.27|134.77|136.36|134.86|136.24|134.74|20
1625486980000|2021-07-05 12:09:40|136.28|134.78|136.28|134.78|136.34|134.84|136.26|134.76|10
1625486990000|2021-07-05 12:09:50|136.24|134.74|136.22|134.72|136.3|134.8|136.19|134.69|22
1625487000000|2021-07-05 12:10:00|136.23|134.73|136.4|134.9|136.43|134.93|136.21|134.71|15
1625487010000|2021-07-05 12:10:10|136.41|134.91|136.57|135.07|136.57|135.07|136.41|134.91|16
1625487020000|2021-07-05 12:10:20|136.58|135.08|136.57|135.07|136.6|135.1|136.48|134.98|12
1625487030000|2021-07-05 12:10:30|136.56|135.06|136.61|135.11|136.61|135.11|136.56|135.06|14
1625487040000|2021-07-05 12:10:40|136.6|135.1|136.6|135.1|136.61|135.11|136.6|135.1|3
1625487050000|2021-07-05 12:10:50|136.59|135.09|136.62|135.12|136.64|135.14|136.58|135.08|14
1625487060000|2021-07-05 12:11:00|136.6|135.1|136.61|135.11|136.62|135.12|136.59|135.09|5
1625487070000|2021-07-05 12:11:10|136.6|135.1|136.67|135.17|136.67|135.17|136.6|135.1|7
1625487080000|2021-07-05 12:11:20|136.63|135.13|136.72|135.22|136.72|135.22|136.63|135.13|13
1625487090000|2021-07-05 12:11:30|136.73|135.23|136.73|135.23|136.76|135.26|136.71|135.21|12
1625487100000|2021-07-05 12:11:40|136.72|135.22|136.69|135.19|136.76|135.26|136.68|135.18|17
1625487110000|2021-07-05 12:11:50|136.68|135.18|136.72|135.22|136.72|135.22|136.64|135.14|13
1625487120000|2021-07-05 12:12:00|136.65|135.15|136.77|135.27|136.77|135.27|136.65|135.15|14
1625487130000|2021-07-05 12:12:10|136.78|135.28|136.7|135.2|136.78|135.28|136.67|135.17|17
1625487140000|2021-07-05 12:12:20|136.72|135.22|136.75|135.25|136.75|135.25|136.69|135.19|4
1625487150000|2021-07-05 12:12:30|136.74|135.24|136.68|135.18|136.74|135.24|136.68|135.18|8
1625487160000|2021-07-05 12:12:40|136.67|135.17|136.7|135.2|136.71|135.21|136.67|135.17|12
1625487170000|2021-07-05 12:12:50|136.71|135.21|136.7|135.2|136.71|135.21|136.69|135.19|7
1625487180000|2021-07-05 12:13:00|136.64|135.14|136.63|135.13|136.67|135.17|136.63|135.13|11
1625487190000|2021-07-05 12:13:10|136.64|135.14|136.71|135.21|136.73|135.23|136.62|135.12|9
1625487200000|2021-07-05 12:13:20|136.74|135.24|136.72|135.22|136.74|135.24|136.71|135.21|4
1625487210000|2021-07-05 12:13:30|136.71|135.21|136.72|135.22|136.75|135.25|136.71|135.21|8
1625487220000|2021-07-05 12:13:40|136.71|135.21|136.73|135.23|136.73|135.23|136.71|135.21|6
1625487230000|2021-07-05 12:13:50|136.72|135.22|136.73|135.23|136.75|135.25|136.71|135.21|5
1625487240000|2021-07-05 12:14:00|136.71|135.21|136.71|135.21|136.73|135.23|136.71|135.21|6
1625487250000|2021-07-05 12:14:10|136.72|135.22|136.73|135.23|136.73|135.23|136.71|135.21|8
1625487260000|2021-07-05 12:14:20|136.74|135.24|136.75|135.25|136.75|135.25|136.74|135.24|2
1625487270000|2021-07-05 12:14:30|136.74|135.24|136.75|135.25|136.75|135.25|136.74|135.24|2
1625487280000|2021-07-05 12:14:40|136.74|135.24|136.72|135.22|136.74|135.24|136.72|135.22|6
1625487290000|2021-07-05 12:14:50|136.68|135.18|136.68|135.18|136.7|135.2|136.66|135.16|12
1625487300000|2021-07-05 12:15:00|136.66|135.16|136.82|135.32|136.83|135.33|136.66|135.16|11
1625487310000|2021-07-05 12:15:10|136.86|135.36|136.97|135.47|137|135.5|136.82|135.32|19
1625487320000|2021-07-05 12:15:20|136.96|135.46|137.08|135.58|137.08|135.58|136.96|135.46|12
1625487330000|2021-07-05 12:15:30|137.05|135.55|137.09|135.59|137.09|135.59|137.05|135.55|7
1625487340000|2021-07-05 12:15:40|137.11|135.61|137.31|135.81|137.31|135.81|137.1|135.6|17
1625487350000|2021-07-05 12:15:50|137.3|135.8|137.32|135.82|137.44|135.94|137.29|135.79|15
1625487360000|2021-07-05 12:16:00|137.33|135.83|137.15|135.65|137.33|135.83|137.11|135.61|27
1625487370000|2021-07-05 12:16:10|137.16|135.66|137.3|135.8|137.31|135.81|137.16|135.66|18
1625487380000|2021-07-05 12:16:20|137.31|135.81|137.27|135.77|137.32|135.82|137.27|135.77|17
1625487390000|2021-07-05 12:16:30|137.26|135.76|137.19|135.69|137.31|135.81|137.16|135.66|22
1625487400000|2021-07-05 12:16:40|137.21|135.71|137.27|135.77|137.29|135.79|137.18|135.68|20
1625487410000|2021-07-05 12:16:50|137.28|135.78|137.22|135.72|137.32|135.82|137.22|135.72|19
1625487420000|2021-07-05 12:17:00|137.19|135.69|137.13|135.63|137.2|135.7|137.08|135.58|22
1625487430000|2021-07-05 12:17:10|137.14|135.64|137.24|135.74|137.26|135.76|137.12|135.62|22
1625487440000|2021-07-05 12:17:20|137.23|135.73|137.29|135.79|137.29|135.79|137.18|135.68|22
1625487450000|2021-07-05 12:17:30|137.25|135.75|137.25|135.75|137.27|135.77|137.23|135.73|14
1625487460000|2021-07-05 12:17:40|137.24|135.74|137.25|135.75|137.27|135.77|137.23|135.73|13
1625487470000|2021-07-05 12:17:50|137.26|135.76|137.25|135.75|137.3|135.8|137.25|135.75|17
1625487480000|2021-07-05 12:18:00|137.24|135.74|137.13|135.63|137.26|135.76|137.06|135.56|20
1625487490000|2021-07-05 12:18:10|137.12|135.62|137.13|135.63|137.17|135.67|137.12|135.62|12
1625487500000|2021-07-05 12:18:20|137.11|135.61|137.12|135.62|137.12|135.62|137.07|135.57|19
1625487510000|2021-07-05 12:18:30|137.13|135.63|137.07|135.57|137.17|135.67|137.07|135.57|16
1625487520000|2021-07-05 12:18:40|137.08|135.58|137.14|135.64|137.17|135.67|137.08|135.58|15
1625487530000|2021-07-05 12:18:50|137.13|135.63|137.12|135.62|137.16|135.66|137.1|135.6|19
1625487540000|2021-07-05 12:19:00|137.11|135.61|137.08|135.58|137.13|135.63|137.04|135.54|15
1625487550000|2021-07-05 12:19:10|137.05|135.55|137.01|135.51|137.05|135.55|137|135.5|10
1625487560000|2021-07-05 12:19:20|137|135.5|136.93|135.43|137.02|135.52|136.92|135.42|20
1625487570000|2021-07-05 12:19:30|136.94|135.44|136.92|135.42|136.96|135.46|136.91|135.41|12
1625487580000|2021-07-05 12:19:40|136.95|135.45|136.99|135.49|136.99|135.49|136.93|135.43|10
1625487590000|2021-07-05 12:19:50|136.98|135.48|136.99|135.49|137.07|135.57|136.97|135.47|17
1625487600000|2021-07-05 12:20:00|137.02|135.52|137.03|135.53|137.05|135.55|137.02|135.52|13
1625487610000|2021-07-05 12:20:10|137.01|135.51|136.98|135.48|137.02|135.52|136.96|135.46|9
1625487620000|2021-07-05 12:20:20|136.97|135.47|137.01|135.51|137.01|135.51|136.91|135.41|19
1625487630000|2021-07-05 12:20:30|137|135.5|137.14|135.64|137.15|135.65|136.99|135.49|20
1625487640000|2021-07-05 12:20:40|137.09|135.59|137.04|135.54|137.13|135.63|137.02|135.52|16
1625487650000|2021-07-05 12:20:50|137.05|135.55|137.03|135.53|137.05|135.55|136.98|135.48|22
1625487660000|2021-07-05 12:21:00|137.01|135.51|137.07|135.57|137.07|135.57|136.99|135.49|16
1625487670000|2021-07-05 12:21:10|137.09|135.59|137.05|135.55|137.09|135.59|137.05|135.55|11
1625487680000|2021-07-05 12:21:20|137.06|135.56|137.03|135.53|137.06|135.56|137.03|135.53|9
1625487690000|2021-07-05 12:21:30|137.04|135.54|137.07|135.57|137.07|135.57|137.03|135.53|7
1625487700000|2021-07-05 12:21:40|137.04|135.54|137.06|135.56|137.09|135.59|137.04|135.54|8
1625487710000|2021-07-05 12:21:50|137.02|135.52|136.98|135.48|137.02|135.52|136.97|135.47|22
1625487720000|2021-07-05 12:22:00|136.97|135.47|136.99|135.49|137.02|135.52|136.97|135.47|10
1625487730000|2021-07-05 12:22:10|137|135.5|137|135.5|137.04|135.54|136.99|135.49|15
1625487740000|2021-07-05 12:22:20|137.01|135.51|137.04|135.54|137.04|135.54|136.98|135.48|11
1625487750000|2021-07-05 12:22:30|137.05|135.55|137.03|135.53|137.05|135.55|137.02|135.52|5
1625487760000|2021-07-05 12:22:40|137.02|135.52|137.03|135.53|137.05|135.55|137.02|135.52|6
1625487770000|2021-07-05 12:22:50|137.04|135.54|137.04|135.54|137.08|135.58|137.04|135.54|7
1625487780000|2021-07-05 12:23:00|137.05|135.55|137.07|135.57|137.07|135.57|137.04|135.54|8
1625487790000|2021-07-05 12:23:10|137.06|135.56|136.98|135.48|137.07|135.57|136.96|135.46|11
1625487800000|2021-07-05 12:23:20|136.99|135.49|137.03|135.53|137.05|135.55|136.99|135.49|10
1625487810000|2021-07-05 12:23:30|137.04|135.54|137.03|135.53|137.04|135.54|137|135.5|10
1625487820000|2021-07-05 12:23:40|137.02|135.52|137|135.5|137.02|135.52|136.98|135.48|8
1625487830000|2021-07-05 12:23:50|136.99|135.49|137.06|135.56|137.06|135.56|136.99|135.49|11
1625487840000|2021-07-05 12:24:00|137.04|135.54|136.91|135.41|137.05|135.55|136.91|135.41|17
1625487850000|2021-07-05 12:24:10|136.92|135.42|136.85|135.35|136.94|135.44|136.85|135.35|17
1625487860000|2021-07-05 12:24:20|136.84|135.34|136.99|135.49|137|135.5|136.84|135.34|16
1625487870000|2021-07-05 12:24:30|137|135.5|136.95|135.45|137.05|135.55|136.95|135.45|16
1625487880000|2021-07-05 12:24:40|136.91|135.41|136.95|135.45|136.95|135.45|136.9|135.4|15
1625487890000|2021-07-05 12:24:50|136.94|135.44|136.94|135.44|136.96|135.46|136.88|135.38|13
1625487900000|2021-07-05 12:25:00|136.95|135.45|136.83|135.33|136.95|135.45|136.83|135.33|10
1625487910000|2021-07-05 12:25:10|136.84|135.34|136.84|135.34|136.84|135.34|136.79|135.29|14
1625487920000|2021-07-05 12:25:20|136.85|135.35|136.91|135.41|136.92|135.42|136.83|135.33|12
1625487930000|2021-07-05 12:25:30|136.9|135.4|136.91|135.41|136.92|135.42|136.86|135.36|16
1625487940000|2021-07-05 12:25:40|136.9|135.4|136.92|135.42|136.95|135.45|136.88|135.38|14
1625487950000|2021-07-05 12:25:50|136.91|135.41|136.81|135.31|136.92|135.42|136.79|135.29|17
1625487960000|2021-07-05 12:26:00|136.88|135.38|136.91|135.41|136.91|135.41|136.85|135.35|10
1625487970000|2021-07-05 12:26:10|136.97|135.47|136.94|135.44|136.97|135.47|136.93|135.43|9
1625487980000|2021-07-05 12:26:20|136.95|135.45|136.81|135.31|136.95|135.45|136.8|135.3|13
1625487990000|2021-07-05 12:26:30|136.8|135.3|136.85|135.35|136.89|135.39|136.8|135.3|8
1625488000000|2021-07-05 12:26:40|136.84|135.34|136.84|135.34|136.85|135.35|136.8|135.3|11
1625488010000|2021-07-05 12:26:50|136.88|135.38|136.86|135.36|136.88|135.38|136.8|135.3|16
1625488020000|2021-07-05 12:27:00|136.89|135.39|136.83|135.33|136.89|135.39|136.82|135.32|8
1625488030000|2021-07-05 12:27:10|136.81|135.31|136.84|135.34|136.84|135.34|136.81|135.31|3
1625488040000|2021-07-05 12:27:20|136.83|135.33|136.82|135.32|136.84|135.34|136.82|135.32|6
1625488050000|2021-07-05 12:27:30|136.81|135.31|136.81|135.31|136.81|135.31|136.8|135.3|3
1625488060000|2021-07-05 12:27:40|136.84|135.34|136.84|135.34|136.84|135.34|136.83|135.33|3
1625488070000|2021-07-05 12:27:50|136.82|135.32|136.81|135.31|136.82|135.32|136.78|135.28|5
1625488080000|2021-07-05 12:28:00|136.82|135.32|136.84|135.34|136.85|135.35|136.82|135.32|4
1625488090000|2021-07-05 12:28:10|136.8|135.3|136.82|135.32|136.82|135.32|136.78|135.28|4
1625488100000|2021-07-05 12:28:20|136.83|135.33|136.84|135.34|136.85|135.35|136.8|135.3|8
1625488110000|2021-07-05 12:28:30|136.83|135.33|136.77|135.27|136.83|135.33|136.76|135.26|11
1625488120000|2021-07-05 12:28:40|136.78|135.28|136.79|135.29|136.79|135.29|136.77|135.27|5
1625488130000|2021-07-05 12:28:50|136.83|135.33|136.84|135.34|136.88|135.38|136.83|135.33|6
1625488140000|2021-07-05 12:29:00|136.83|135.33|136.79|135.29|136.85|135.35|136.79|135.29|14
1625488150000|2021-07-05 12:29:10|136.81|135.31|136.8|135.3|136.84|135.34|136.79|135.29|15
1625488160000|2021-07-05 12:29:20|136.81|135.31|136.79|135.29|136.81|135.31|136.79|135.29|7
1625488170000|2021-07-05 12:29:30|136.8|135.3|136.82|135.32|136.82|135.32|136.79|135.29|8
1625488180000|2021-07-05 12:29:40|136.81|135.31|136.82|135.32|136.83|135.33|136.8|135.3|5
1625488190000|2021-07-05 12:29:50|136.81|135.31|136.78|135.28|136.83|135.33|136.75|135.25|17
1625488200000|2021-07-05 12:30:00|136.77|135.27|136.77|135.27|136.85|135.35|136.76|135.26|17
1625488210000|2021-07-05 12:30:10|136.78|135.28|136.78|135.28|136.85|135.35|136.77|135.27|11
1625488220000|2021-07-05 12:30:20|136.76|135.26|136.78|135.28|136.83|135.33|136.76|135.26|15
1625488230000|2021-07-05 12:30:30|136.77|135.27|136.81|135.31|136.81|135.31|136.76|135.26|13
1625488240000|2021-07-05 12:30:40|136.8|135.3|136.78|135.28|136.8|135.3|136.74|135.24|13
1625488250000|2021-07-05 12:30:50|136.79|135.29|136.56|135.06|136.81|135.31|136.49|134.99|22
1625488260000|2021-07-05 12:31:00|136.58|135.08|136.72|135.22|136.72|135.22|136.52|135.02|16
1625488270000|2021-07-05 12:31:10|136.7|135.2|136.84|135.34|136.84|135.34|136.7|135.2|18
1625488280000|2021-07-05 12:31:20|136.79|135.29|136.75|135.25|136.8|135.3|136.74|135.24|15
1625488290000|2021-07-05 12:31:30|136.74|135.24|136.74|135.24|136.78|135.28|136.69|135.19|15
1625488300000|2021-07-05 12:31:40|136.73|135.23|136.73|135.23|136.75|135.25|136.71|135.21|14
1625488310000|2021-07-05 12:31:50|136.74|135.24|136.77|135.27|136.77|135.27|136.72|135.22|6
1625488320000|2021-07-05 12:32:00|136.74|135.24|136.82|135.32|136.82|135.32|136.74|135.24|5
1625488330000|2021-07-05 12:32:10|136.83|135.33|136.8|135.3|136.87|135.37|136.78|135.28|6
1625488340000|2021-07-05 12:32:20|136.79|135.29|136.8|135.3|136.83|135.33|136.75|135.25|14
1625488350000|2021-07-05 12:32:30|136.81|135.31|136.94|135.44|136.94|135.44|136.8|135.3|11
1625488360000|2021-07-05 12:32:40|136.95|135.45|136.91|135.41|136.95|135.45|136.9|135.4|10
1625488370000|2021-07-05 12:32:50|136.93|135.43|136.94|135.44|136.94|135.44|136.89|135.39|14
1625488380000|2021-07-05 12:33:00|136.95|135.45|136.94|135.44|136.96|135.46|136.92|135.42|13
1625488390000|2021-07-05 12:33:10|136.95|135.45|137.01|135.51|137.03|135.53|136.95|135.45|11
1625488400000|2021-07-05 12:33:20|136.98|135.48|136.92|135.42|137.02|135.52|136.92|135.42|20
1625488410000|2021-07-05 12:33:30|136.91|135.41|136.96|135.46|136.97|135.47|136.91|135.41|13
1625488420000|2021-07-05 12:33:40|136.95|135.45|136.97|135.47|136.97|135.47|136.94|135.44|11
1625488430000|2021-07-05 12:33:50|136.98|135.48|136.97|135.47|136.98|135.48|136.95|135.45|8
1625488440000|2021-07-05 12:34:00|136.96|135.46|137.05|135.55|137.05|135.55|136.96|135.46|11
1625488450000|2021-07-05 12:34:10|137.03|135.53|137.06|135.56|137.08|135.58|137.03|135.53|9
1625488460000|2021-07-05 12:34:20|137.08|135.58|137.01|135.51|137.08|135.58|137.01|135.51|11
1625488470000|2021-07-05 12:34:30|137.02|135.52|137.03|135.53|137.04|135.54|137.02|135.52|11
1625488480000|2021-07-05 12:34:40|137.04|135.54|137.01|135.51|137.04|135.54|137.01|135.51|10
1625488490000|2021-07-05 12:34:50|137.02|135.52|137.02|135.52|137.04|135.54|137.02|135.52|13
1625488500000|2021-07-05 12:35:00|137|135.5|136.96|135.46|137|135.5|136.95|135.45|11
1625488510000|2021-07-05 12:35:10|136.95|135.45|136.93|135.43|136.97|135.47|136.93|135.43|8
1625488520000|2021-07-05 12:35:20|136.96|135.46|136.96|135.46|136.96|135.46|136.94|135.44|3
1625488530000|2021-07-05 12:35:30|136.95|135.45|136.92|135.42|136.95|135.45|136.91|135.41|8
1625488540000|2021-07-05 12:35:40|136.94|135.44|136.95|135.45|136.97|135.47|136.91|135.41|10
1625488550000|2021-07-05 12:35:50|136.94|135.44|136.96|135.46|136.97|135.47|136.93|135.43|15
1625488560000|2021-07-05 12:36:00|136.94|135.44|136.74|135.24|136.96|135.46|136.7|135.2|17
1625488570000|2021-07-05 12:36:10|136.72|135.22|136.8|135.3|136.81|135.31|136.7|135.2|18
1625488580000|2021-07-05 12:36:20|136.82|135.32|136.79|135.29|136.83|135.33|136.77|135.27|12
1625488590000|2021-07-05 12:36:30|136.81|135.31|136.86|135.36|136.86|135.36|136.78|135.28|11
1625488600000|2021-07-05 12:36:40|136.91|135.41|136.92|135.42|136.93|135.43|136.9|135.4|9
1625488610000|2021-07-05 12:36:50|136.93|135.43|136.91|135.41|136.93|135.43|136.88|135.38|8
1625488620000|2021-07-05 12:37:00|136.94|135.44|136.93|135.43|136.95|135.45|136.91|135.41|9
1625488630000|2021-07-05 12:37:10|136.91|135.41|136.85|135.35|136.92|135.42|136.85|135.35|12
1625488640000|2021-07-05 12:37:20|136.86|135.36|136.88|135.38|136.9|135.4|136.84|135.34|14
1625488650000|2021-07-05 12:37:30|136.87|135.37|136.93|135.43|136.93|135.43|136.87|135.37|9
1625488660000|2021-07-05 12:37:40|136.91|135.41|136.92|135.42|136.95|135.45|136.91|135.41|10
1625488670000|2021-07-05 12:37:50|136.93|135.43|136.9|135.4|136.96|135.46|136.9|135.4|11
1625488680000|2021-07-05 12:38:00|136.92|135.42|136.91|135.41|136.93|135.43|136.89|135.39|10
1625488690000|2021-07-05 12:38:10|136.9|135.4|136.98|135.48|136.99|135.49|136.9|135.4|10
1625488700000|2021-07-05 12:38:20|136.97|135.47|136.98|135.48|136.99|135.49|136.95|135.45|11
1625488710000|2021-07-05 12:38:30|136.97|135.47|136.95|135.45|136.97|135.47|136.92|135.42|14
1625488720000|2021-07-05 12:38:40|136.96|135.46|137|135.5|137|135.5|136.95|135.45|5
1625488730000|2021-07-05 12:38:50|136.95|135.45|136.95|135.45|136.96|135.46|136.91|135.41|7
1625488740000|2021-07-05 12:39:00|136.94|135.44|136.96|135.46|136.98|135.48|136.93|135.43|10
1625488750000|2021-07-05 12:39:10|136.97|135.47|136.99|135.49|137|135.5|136.97|135.47|9
1625488760000|2021-07-05 12:39:20|136.98|135.48|136.94|135.44|136.99|135.49|136.92|135.42|16
1625488770000|2021-07-05 12:39:30|136.95|135.45|136.96|135.46|136.97|135.47|136.94|135.44|11
1625488780000|2021-07-05 12:39:40|136.95|135.45|136.98|135.48|136.98|135.48|136.95|135.45|6
1625488790000|2021-07-05 12:39:50|136.97|135.47|136.97|135.47|136.99|135.49|136.96|135.46|11
1625488800000|2021-07-05 12:40:00|136.96|135.46|136.9|135.4|136.96|135.46|136.88|135.38|10
1625488810000|2021-07-05 12:40:10|136.89|135.39|136.9|135.4|136.91|135.41|136.89|135.39|8
1625488820000|2021-07-05 12:40:20|136.89|135.39|136.88|135.38|136.9|135.4|136.88|135.38|8
1625488830000|2021-07-05 12:40:30|136.89|135.39|136.9|135.4|136.9|135.4|136.89|135.39|4
1625488840000|2021-07-05 12:40:40|136.89|135.39|136.89|135.39|136.9|135.4|136.89|135.39|7
1625488850000|2021-07-05 12:40:50|136.9|135.4|136.89|135.39|136.91|135.41|136.89|135.39|7
1625488860000|2021-07-05 12:41:00|136.87|135.37|136.88|135.38|136.88|135.38|136.74|135.24|18
1625488870000|2021-07-05 12:41:10|136.86|135.36|136.84|135.34|136.88|135.38|136.83|135.33|12
1625488880000|2021-07-05 12:41:20|136.85|135.35|136.83|135.33|136.87|135.37|136.83|135.33|6
1625488890000|2021-07-05 12:41:30|136.84|135.34|136.79|135.29|136.84|135.34|136.74|135.24|19
1625488900000|2021-07-05 12:41:40|136.8|135.3|136.82|135.32|136.84|135.34|136.79|135.29|12
1625488910000|2021-07-05 12:41:50|136.84|135.34|136.78|135.28|136.84|135.34|136.77|135.27|15
1625488920000|2021-07-05 12:42:00|136.74|135.24|136.73|135.23|136.77|135.27|136.73|135.23|5
1625488930000|2021-07-05 12:42:10|136.71|135.21|136.77|135.27|136.77|135.27|136.71|135.21|13
1625488940000|2021-07-05 12:42:20|136.75|135.25|136.68|135.18|136.75|135.25|136.68|135.18|7
1625488950000|2021-07-05 12:42:30|136.7|135.2|136.78|135.28|136.78|135.28|136.69|135.19|8
1625488960000|2021-07-05 12:42:40|136.8|135.3|136.76|135.26|136.8|135.3|136.74|135.24|9
1625488970000|2021-07-05 12:42:50|136.77|135.27|136.77|135.27|136.78|135.28|136.72|135.22|14
1625488980000|2021-07-05 12:43:00|136.78|135.28|136.8|135.3|136.8|135.3|136.75|135.25|9
1625488990000|2021-07-05 12:43:10|136.77|135.27|136.75|135.25|136.77|135.27|136.73|135.23|6
1625489000000|2021-07-05 12:43:20|136.74|135.24|136.76|135.26|136.76|135.26|136.74|135.24|10
1625489010000|2021-07-05 12:43:30|136.75|135.25|136.85|135.35|136.85|135.35|136.75|135.25|10
1625489020000|2021-07-05 12:43:40|136.84|135.34|136.82|135.32|136.86|135.36|136.79|135.29|12
1625489030000|2021-07-05 12:43:50|136.83|135.33|136.84|135.34|136.86|135.36|136.83|135.33|4
1625489040000|2021-07-05 12:44:00|136.87|135.37|136.93|135.43|136.93|135.43|136.87|135.37|7
1625489050000|2021-07-05 12:44:10|136.94|135.44|136.87|135.37|136.94|135.44|136.86|135.36|11
1625489060000|2021-07-05 12:44:20|136.85|135.35|136.9|135.4|136.9|135.4|136.85|135.35|7
1625489070000|2021-07-05 12:44:30|136.91|135.41|136.83|135.33|136.92|135.42|136.83|135.33|6
1625489080000|2021-07-05 12:44:40|136.82|135.32|136.83|135.33|136.83|135.33|136.82|135.32|6
1625489090000|2021-07-05 12:44:50|136.84|135.34|136.88|135.38|136.88|135.38|136.83|135.33|12
1625489100000|2021-07-05 12:45:00|136.87|135.37|136.77|135.27|136.89|135.39|136.74|135.24|17
1625489110000|2021-07-05 12:45:10|136.78|135.28|136.92|135.42|136.92|135.42|136.78|135.28|10
1625489120000|2021-07-05 12:45:20|136.87|135.37|136.87|135.37|136.89|135.39|136.87|135.37|4
1625489130000|2021-07-05 12:45:30|136.9|135.4|136.9|135.4|136.9|135.4|136.9|135.4|1
1625489140000|2021-07-05 12:45:40|136.88|135.38|136.89|135.39|136.9|135.4|136.87|135.37|5
1625489150000|2021-07-05 12:45:50|136.88|135.38|136.9|135.4|136.9|135.4|136.87|135.37|10
1625489160000|2021-07-05 12:46:00|136.89|135.39|136.89|135.39|136.9|135.4|136.86|135.36|12
1625489170000|2021-07-05 12:46:10|136.88|135.38|136.86|135.36|136.88|135.38|136.85|135.35|7
1625489180000|2021-07-05 12:46:20|136.87|135.37|136.9|135.4|136.9|135.4|136.87|135.37|10
1625489190000|2021-07-05 12:46:30|136.89|135.39|136.81|135.31|136.9|135.4|136.81|135.31|10
1625489200000|2021-07-05 12:46:40|136.8|135.3|136.63|135.13|136.84|135.34|136.63|135.13|19
1625489210000|2021-07-05 12:46:50|136.62|135.12|136.7|135.2|136.71|135.21|136.62|135.12|15
1625489220000|2021-07-05 12:47:00|136.71|135.21|136.57|135.07|136.71|135.21|136.56|135.06|16
1625489230000|2021-07-05 12:47:10|136.56|135.06|136.58|135.08|136.58|135.08|136.54|135.04|14
1625489240000|2021-07-05 12:47:20|136.59|135.09|136.68|135.18|136.71|135.21|136.59|135.09|13
1625489250000|2021-07-05 12:47:30|136.65|135.15|136.64|135.14|136.66|135.16|136.62|135.12|21
1625489260000|2021-07-05 12:47:40|136.66|135.16|136.78|135.28|136.78|135.28|136.61|135.11|22
1625489270000|2021-07-05 12:47:50|136.79|135.29|136.88|135.38|136.88|135.38|136.74|135.24|13
1625489280000|2021-07-05 12:48:00|136.89|135.39|136.69|135.19|136.89|135.39|136.69|135.19|21
1625489290000|2021-07-05 12:48:10|136.67|135.17|136.79|135.29|136.8|135.3|136.67|135.17|12
1625489300000|2021-07-05 12:48:20|136.81|135.31|136.81|135.31|136.87|135.37|136.8|135.3|14
1625489310000|2021-07-05 12:48:30|136.82|135.32|136.8|135.3|136.84|135.34|136.8|135.3|17
1625489320000|2021-07-05 12:48:40|136.81|135.31|136.85|135.35|136.85|135.35|136.78|135.28|11
1625489330000|2021-07-05 12:48:50|136.91|135.41|136.89|135.39|136.91|135.41|136.86|135.36|13
1625489340000|2021-07-05 12:49:00|136.88|135.38|136.82|135.32|136.89|135.39|136.81|135.31|13
1625489350000|2021-07-05 12:49:10|136.83|135.33|136.8|135.3|136.83|135.33|136.79|135.29|7
1625489360000|2021-07-05 12:49:20|136.81|135.31|136.85|135.35|136.86|135.36|136.77|135.27|14
1625489370000|2021-07-05 12:49:30|136.87|135.37|136.84|135.34|136.88|135.38|136.77|135.27|15
1625489380000|2021-07-05 12:49:40|136.88|135.38|136.88|135.38|136.92|135.42|136.85|135.35|13
1625489390000|2021-07-05 12:49:50|136.89|135.39|136.84|135.34|136.89|135.39|136.83|135.33|25
1625489400000|2021-07-05 12:50:00|136.85|135.35|136.89|135.39|136.89|135.39|136.83|135.33|17
1625489410000|2021-07-05 12:50:10|136.87|135.37|136.86|135.36|136.89|135.39|136.86|135.36|5
1625489420000|2021-07-05 12:50:20|136.85|135.35|136.85|135.35|136.9|135.4|136.85|135.35|10
1625489430000|2021-07-05 12:50:30|136.84|135.34|136.84|135.34|136.86|135.36|136.84|135.34|9
1625489440000|2021-07-05 12:50:40|136.85|135.35|136.87|135.37|136.87|135.37|136.84|135.34|4
1625489450000|2021-07-05 12:50:50|136.84|135.34|136.84|135.34|136.86|135.36|136.84|135.34|4
1625489460000|2021-07-05 12:51:00|136.83|135.33|136.78|135.28|136.86|135.36|136.68|135.18|25
1625489470000|2021-07-05 12:51:10|136.77|135.27|136.76|135.26|136.81|135.31|136.76|135.26|11
1625489480000|2021-07-05 12:51:20|136.8|135.3|136.77|135.27|136.8|135.3|136.77|135.27|6
1625489490000|2021-07-05 12:51:30|136.78|135.28|136.75|135.25|136.8|135.3|136.74|135.24|12
1625489500000|2021-07-05 12:51:40|136.78|135.28|136.77|135.27|136.81|135.31|136.73|135.23|13
1625489510000|2021-07-05 12:51:50|136.75|135.25|136.74|135.24|136.77|135.27|136.73|135.23|11
1625489520000|2021-07-05 12:52:00|136.76|135.26|136.78|135.28|136.81|135.31|136.72|135.22|14
1625489530000|2021-07-05 12:52:10|136.77|135.27|136.74|135.24|136.8|135.3|136.72|135.22|16
1625489540000|2021-07-05 12:52:20|136.72|135.22|136.74|135.24|136.74|135.24|136.71|135.21|10
1625489550000|2021-07-05 12:52:30|136.73|135.23|136.74|135.24|136.75|135.25|136.72|135.22|7
1625489560000|2021-07-05 12:52:40|136.73|135.23|136.69|135.19|136.76|135.26|136.69|135.19|11
1625489570000|2021-07-05 12:52:50|136.71|135.21|136.68|135.18|136.71|135.21|136.64|135.14|14
1625489580000|2021-07-05 12:53:00|136.69|135.19|136.7|135.2|136.71|135.21|136.66|135.16|11
1625489590000|2021-07-05 12:53:10|136.69|135.19|136.68|135.18|136.69|135.19|136.66|135.16|7
1625489600000|2021-07-05 12:53:20|136.69|135.19|136.71|135.21|136.71|135.21|136.65|135.15|14
1625489610000|2021-07-05 12:53:30|136.67|135.17|136.76|135.26|136.76|135.26|136.67|135.17|11
1625489620000|2021-07-05 12:53:40|136.83|135.33|136.79|135.29|136.86|135.36|136.76|135.26|20
1625489630000|2021-07-05 12:53:50|136.75|135.25|136.72|135.22|136.76|135.26|136.71|135.21|10
1625489640000|2021-07-05 12:54:00|136.71|135.21|136.8|135.3|136.8|135.3|136.71|135.21|16
1625489650000|2021-07-05 12:54:10|136.77|135.27|136.77|135.27|136.82|135.32|136.75|135.25|13
1625489660000|2021-07-05 12:54:20|136.78|135.28|136.83|135.33|136.83|135.33|136.77|135.27|6
1625489670000|2021-07-05 12:54:30|136.82|135.32|136.75|135.25|136.82|135.32|136.74|135.24|9
1625489680000|2021-07-05 12:54:40|136.73|135.23|136.7|135.2|136.77|135.27|136.7|135.2|10
1625489690000|2021-07-05 12:54:50|136.71|135.21|136.69|135.19|136.76|135.26|136.69|135.19|14
1625489700000|2021-07-05 12:55:00|136.7|135.2|136.64|135.14|136.7|135.2|136.64|135.14|15
1625489710000|2021-07-05 12:55:10|136.67|135.17|136.71|135.21|136.77|135.27|136.67|135.17|11
1625489720000|2021-07-05 12:55:20|136.68|135.18|136.69|135.19|136.72|135.22|136.67|135.17|11
1625489730000|2021-07-05 12:55:30|136.68|135.18|136.7|135.2|136.74|135.24|136.68|135.18|14
1625489740000|2021-07-05 12:55:40|136.68|135.18|136.69|135.19|136.7|135.2|136.67|135.17|8
1625489750000|2021-07-05 12:55:50|136.7|135.2|136.69|135.19|136.71|135.21|136.67|135.17|14
1625489760000|2021-07-05 12:56:00|136.68|135.18|136.7|135.2|136.7|135.2|136.65|135.15|9
1625489770000|2021-07-05 12:56:10|136.75|135.25|136.69|135.19|136.75|135.25|136.69|135.19|3
1625489780000|2021-07-05 12:56:20|136.7|135.2|136.73|135.23|136.74|135.24|136.69|135.19|11
1625489790000|2021-07-05 12:56:30|136.74|135.24|136.77|135.27|136.77|135.27|136.73|135.23|4
1625489800000|2021-07-05 12:56:40|136.79|135.29|136.77|135.27|136.81|135.31|136.76|135.26|8
1625489810000|2021-07-05 12:56:50|136.78|135.28|136.73|135.23|136.79|135.29|136.72|135.22|23
1625489820000|2021-07-05 12:57:00|136.78|135.28|136.73|135.23|136.79|135.29|136.7|135.2|16
1625489830000|2021-07-05 12:57:10|136.74|135.24|136.56|135.06|136.75|135.25|136.53|135.03|27
1625489840000|2021-07-05 12:57:20|136.57|135.07|136.65|135.15|136.67|135.17|136.57|135.07|16
1625489850000|2021-07-05 12:57:30|136.64|135.14|136.68|135.18|136.68|135.18|136.64|135.14|6
1625489860000|2021-07-05 12:57:40|136.65|135.15|136.69|135.19|136.69|135.19|136.59|135.09|25
1625489870000|2021-07-05 12:57:50|136.7|135.2|136.67|135.17|136.75|135.25|136.66|135.16|18
1625489880000|2021-07-05 12:58:00|136.68|135.18|136.63|135.13|136.71|135.21|136.6|135.1|26
1625489890000|2021-07-05 12:58:10|136.64|135.14|136.58|135.08|136.67|135.17|136.55|135.05|24
1625489900000|2021-07-05 12:58:20|136.57|135.07|136.58|135.08|136.61|135.11|136.57|135.07|6
1625489910000|2021-07-05 12:58:30|136.57|135.07|136.61|135.11|136.68|135.18|136.57|135.07|17
1625489920000|2021-07-05 12:58:40|136.6|135.1|136.64|135.14|136.66|135.16|136.58|135.08|22
1625489930000|2021-07-05 12:58:50|136.62|135.12|136.63|135.13|136.63|135.13|136.56|135.06|20
1625489940000|2021-07-05 12:59:00|136.62|135.12|136.61|135.11|136.67|135.17|136.59|135.09|13
1625489950000|2021-07-05 12:59:10|136.59|135.09|136.56|135.06|136.62|135.12|136.55|135.05|10
1625489960000|2021-07-05 12:59:20|136.57|135.07|136.55|135.05|136.58|135.08|136.53|135.03|22
1625489970000|2021-07-05 12:59:30|136.56|135.06|136.64|135.14|136.64|135.14|136.53|135.03|14
1625489980000|2021-07-05 12:59:40|136.57|135.07|136.57|135.07|136.61|135.11|136.57|135.07|18
1625489990000|2021-07-05 12:59:50|136.56|135.06|136.59|135.09|136.6|135.1|136.55|135.05|10
1625490000000|2021-07-05 13:00:00|136.56|135.06|136.53|135.03|136.59|135.09|136.53|135.03|13
1625490010000|2021-07-05 13:00:10|136.56|135.06|136.65|135.15|136.65|135.15|136.52|135.02|18
1625490020000|2021-07-05 13:00:20|136.68|135.18|136.71|135.21|136.79|135.29|136.68|135.18|14
1625490030000|2021-07-05 13:00:30|136.7|135.2|136.69|135.19|136.7|135.2|136.6|135.1|15
1625490040000|2021-07-05 13:00:40|136.7|135.2|136.63|135.13|136.7|135.2|136.63|135.13|12
1625490050000|2021-07-05 13:00:50|136.62|135.12|136.59|135.09|136.67|135.17|136.58|135.08|19
1625490060000|2021-07-05 13:01:00|136.6|135.1|136.57|135.07|136.6|135.1|136.55|135.05|10
1625490070000|2021-07-05 13:01:10|136.56|135.06|136.57|135.07|136.57|135.07|136.56|135.06|2
1625490080000|2021-07-05 13:01:20|136.56|135.06|136.58|135.08|136.59|135.09|136.56|135.06|10
1625490090000|2021-07-05 13:01:30|136.62|135.12|136.64|135.14|136.64|135.14|136.6|135.1|7
1625490100000|2021-07-05 13:01:40|136.63|135.13|136.63|135.13|136.65|135.15|136.62|135.12|6
1625490110000|2021-07-05 13:01:50|136.64|135.14|136.66|135.16|136.66|135.16|136.61|135.11|11
1625490120000|2021-07-05 13:02:00|136.69|135.19|136.67|135.17|136.69|135.19|136.66|135.16|9
1625490130000|2021-07-05 13:02:10|136.69|135.19|136.66|135.16|136.69|135.19|136.64|135.14|9
1625490140000|2021-07-05 13:02:20|136.64|135.14|136.71|135.21|136.73|135.23|136.64|135.14|17
1625490150000|2021-07-05 13:02:30|136.72|135.22|136.73|135.23|136.73|135.23|136.71|135.21|8
1625490160000|2021-07-05 13:02:40|136.71|135.21|136.73|135.23|136.73|135.23|136.71|135.21|12
1625490170000|2021-07-05 13:02:50|136.72|135.22|136.72|135.22|136.74|135.24|136.71|135.21|14
1625490180000|2021-07-05 13:03:00|136.73|135.23|136.73|135.23|136.74|135.24|136.71|135.21|6
1625490190000|2021-07-05 13:03:10|136.75|135.25|136.73|135.23|136.75|135.25|136.72|135.22|13
1625490200000|2021-07-05 13:03:20|136.72|135.22|136.74|135.24|136.75|135.25|136.71|135.21|13
1625490210000|2021-07-05 13:03:30|136.75|135.25|136.77|135.27|136.8|135.3|136.74|135.24|10
1625490220000|2021-07-05 13:03:40|136.76|135.26|136.78|135.28|136.78|135.28|136.76|135.26|2
1625490230000|2021-07-05 13:03:50|136.77|135.27|136.78|135.28|136.79|135.29|136.75|135.25|6
1625490240000|2021-07-05 13:04:00|136.79|135.29|136.77|135.27|136.79|135.29|136.77|135.27|7
1625490250000|2021-07-05 13:04:10|136.78|135.28|136.86|135.36|136.86|135.36|136.78|135.28|5
1625490260000|2021-07-05 13:04:20|136.85|135.35|136.78|135.28|136.86|135.36|136.78|135.28|9
1625490270000|2021-07-05 13:04:30|136.79|135.29|136.82|135.32|136.82|135.32|136.79|135.29|4
1625490280000|2021-07-05 13:04:40|136.84|135.34|136.77|135.27|136.86|135.36|136.77|135.27|9
1625490290000|2021-07-05 13:04:50|136.78|135.28|136.82|135.32|136.82|135.32|136.78|135.28|4
1625490300000|2021-07-05 13:05:00|136.8|135.3|136.82|135.32|136.83|135.33|136.8|135.3|10
1625490310000|2021-07-05 13:05:10|136.83|135.33|136.83|135.33|136.83|135.33|136.83|135.33|1
1625490320000|2021-07-05 13:05:20|136.82|135.32|136.87|135.37|136.87|135.37|136.82|135.32|9
1625490330000|2021-07-05 13:05:30|136.88|135.38|136.88|135.38|136.89|135.39|136.88|135.38|5
1625490340000|2021-07-05 13:05:40|136.89|135.39|136.86|135.36|136.9|135.4|136.86|135.36|12
1625490350000|2021-07-05 13:05:50|136.87|135.37|136.86|135.36|136.87|135.37|136.86|135.36|4
1625490360000|2021-07-05 13:06:00|136.87|135.37|136.9|135.4|136.94|135.44|136.87|135.37|11
1625490370000|2021-07-05 13:06:10|136.89|135.39|136.99|135.49|136.99|135.49|136.89|135.39|9
1625490380000|2021-07-05 13:06:20|136.93|135.43|137|135.5|137.02|135.52|136.93|135.43|14
1625490390000|2021-07-05 13:06:30|136.99|135.49|137.09|135.59|137.09|135.59|136.99|135.49|11
1625490400000|2021-07-05 13:06:40|137.07|135.57|137.07|135.57|137.08|135.58|137.05|135.55|10
1625490410000|2021-07-05 13:06:50|137.08|135.58|137.17|135.67|137.17|135.67|137.07|135.57|9
1625490420000|2021-07-05 13:07:00|137.16|135.66|137.17|135.67|137.17|135.67|137.15|135.65|4
1625490430000|2021-07-05 13:07:10|137.15|135.65|137.13|135.63|137.16|135.66|137.1|135.6|5
1625490440000|2021-07-05 13:07:20|137.15|135.65|137.16|135.66|137.17|135.67|137.15|135.65|8
1625490450000|2021-07-05 13:07:30|137.17|135.67|137.26|135.76|137.28|135.78|137.16|135.66|14
1625490460000|2021-07-05 13:07:40|137.27|135.77|137.28|135.78|137.28|135.78|137.24|135.74|10
1625490470000|2021-07-05 13:07:50|137.3|135.8|137.3|135.8|137.32|135.82|137.3|135.8|6
1625490480000|2021-07-05 13:08:00|137.28|135.78|137.29|135.79|137.3|135.8|137.28|135.78|8
1625490490000|2021-07-05 13:08:10|137.28|135.78|137.25|135.75|137.3|135.8|137.24|135.74|10
1625490500000|2021-07-05 13:08:20|137.24|135.74|137.31|135.81|137.31|135.81|137.24|135.74|13
1625490510000|2021-07-05 13:08:30|137.3|135.8|137.31|135.81|137.32|135.82|137.28|135.78|11
1625490520000|2021-07-05 13:08:40|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|6
1625490530000|2021-07-05 13:08:50|137.34|135.84|137.37|135.87|137.38|135.88|137.31|135.81|6
1625490540000|2021-07-05 13:09:00|137.38|135.88|137.25|135.75|137.38|135.88|137.24|135.74|17
1625490550000|2021-07-05 13:09:10|137.24|135.74|137.33|135.83|137.33|135.83|137.24|135.74|8
1625490560000|2021-07-05 13:09:20|137.32|135.82|137.35|135.85|137.38|135.88|137.31|135.81|11
1625490570000|2021-07-05 13:09:30|137.34|135.84|137.41|135.91|137.43|135.93|137.34|135.84|12
1625490580000|2021-07-05 13:09:40|137.42|135.92|137.42|135.92|137.44|135.94|137.38|135.88|11
1625490590000|2021-07-05 13:09:50|137.43|135.93|137.41|135.91|137.45|135.95|137.4|135.9|7
1625490600000|2021-07-05 13:10:00|137.42|135.92|137.41|135.91|137.5|136|137.41|135.91|17
1625490610000|2021-07-05 13:10:10|137.45|135.95|137.43|135.93|137.48|135.98|137.42|135.92|20
1625490620000|2021-07-05 13:10:20|137.44|135.94|137.43|135.93|137.45|135.95|137.42|135.92|16
1625490630000|2021-07-05 13:10:30|137.42|135.92|137.41|135.91|137.47|135.97|137.4|135.9|12
1625490640000|2021-07-05 13:10:40|137.45|135.95|137.41|135.91|137.47|135.97|137.41|135.91|8
1625490650000|2021-07-05 13:10:50|137.43|135.93|137.41|135.91|137.43|135.93|137.39|135.89|9
1625490660000|2021-07-05 13:11:00|137.4|135.9|137.44|135.94|137.45|135.95|137.4|135.9|11
1625490670000|2021-07-05 13:11:10|137.43|135.93|137.49|135.99|137.49|135.99|137.43|135.93|12
1625490680000|2021-07-05 13:11:20|137.43|135.93|137.45|135.95|137.48|135.98|137.42|135.92|19
1625490690000|2021-07-05 13:11:30|137.44|135.94|137.44|135.94|137.47|135.97|137.43|135.93|12
1625490700000|2021-07-05 13:11:40|137.43|135.93|137.42|135.92|137.45|135.95|137.4|135.9|13
1625490710000|2021-07-05 13:11:50|137.41|135.91|137.41|135.91|137.44|135.94|137.41|135.91|9
1625490720000|2021-07-05 13:12:00|137.45|135.95|137.51|136.01|137.51|136.01|137.41|135.91|16
1625490730000|2021-07-05 13:12:10|137.5|136|137.44|135.94|137.5|136|137.44|135.94|24
1625490740000|2021-07-05 13:12:20|137.46|135.96|137.49|135.99|137.5|136|137.46|135.96|13
1625490750000|2021-07-05 13:12:30|137.48|135.98|137.5|136|137.5|136|137.46|135.96|8
1625490760000|2021-07-05 13:12:40|137.48|135.98|137.56|136.06|137.56|136.06|137.46|135.96|10
1625490770000|2021-07-05 13:12:50|137.55|136.05|137.62|136.12|137.64|136.14|137.55|136.05|17
1625490780000|2021-07-05 13:13:00|137.61|136.11|137.52|136.02|137.61|136.11|137.51|136.01|17
1625490790000|2021-07-05 13:13:10|137.51|136.01|137.58|136.08|137.6|136.1|137.51|136.01|11
1625490800000|2021-07-05 13:13:20|137.59|136.09|137.57|136.07|137.66|136.16|137.55|136.05|18
1625490810000|2021-07-05 13:13:30|137.59|136.09|137.59|136.09|137.66|136.16|137.59|136.09|11
1625490820000|2021-07-05 13:13:40|137.6|136.1|137.59|136.09|137.62|136.12|137.56|136.06|15
1625490830000|2021-07-05 13:13:50|137.6|136.1|137.63|136.13|137.63|136.13|137.53|136.03|22
1625490840000|2021-07-05 13:14:00|137.61|136.11|137.6|136.1|137.62|136.12|137.57|136.07|20
1625490850000|2021-07-05 13:14:10|137.57|136.07|137.59|136.09|137.59|136.09|137.56|136.06|9
1625490860000|2021-07-05 13:14:20|137.56|136.06|137.58|136.08|137.59|136.09|137.54|136.04|11
1625490870000|2021-07-05 13:14:30|137.6|136.1|137.53|136.03|137.62|136.12|137.53|136.03|10
1625490880000|2021-07-05 13:14:40|137.55|136.05|137.55|136.05|137.55|136.05|137.53|136.03|10
1625490890000|2021-07-05 13:14:50|137.56|136.06|137.52|136.02|137.57|136.07|137.52|136.02|13
1625490900000|2021-07-05 13:15:00|137.54|136.04|137.55|136.05|137.55|136.05|137.43|135.93|16
1625490910000|2021-07-05 13:15:10|137.54|136.04|137.56|136.06|137.58|136.08|137.52|136.02|14
1625490920000|2021-07-05 13:15:20|137.57|136.07|137.55|136.05|137.59|136.09|137.54|136.04|12
1625490930000|2021-07-05 13:15:30|137.54|136.04|137.55|136.05|137.59|136.09|137.54|136.04|15
1625490940000|2021-07-05 13:15:40|137.59|136.09|137.62|136.12|137.63|136.13|137.59|136.09|8
1625490950000|2021-07-05 13:15:50|137.63|136.13|137.63|136.13|137.65|136.15|137.63|136.13|6
1625490960000|2021-07-05 13:16:00|137.62|136.12|137.67|136.17|137.68|136.18|137.62|136.12|9
1625490970000|2021-07-05 13:16:10|137.68|136.18|137.56|136.06|137.72|136.22|137.54|136.04|24
1625490980000|2021-07-05 13:16:20|137.58|136.08|137.62|136.12|137.65|136.15|137.58|136.08|17
1625490990000|2021-07-05 13:16:30|137.61|136.11|137.54|136.04|137.62|136.12|137.54|136.04|16
1625491000000|2021-07-05 13:16:40|137.57|136.07|137.58|136.08|137.61|136.11|137.53|136.03|18
1625491010000|2021-07-05 13:16:50|137.57|136.07|137.55|136.05|137.62|136.12|137.55|136.05|17
1625491020000|2021-07-05 13:17:00|137.56|136.06|137.52|136.02|137.61|136.11|137.47|135.97|23
1625491030000|2021-07-05 13:17:10|137.51|136.01|137.49|135.99|137.51|136.01|137.47|135.97|6
1625491040000|2021-07-05 13:17:20|137.48|135.98|137.44|135.94|137.48|135.98|137.42|135.92|15
1625491050000|2021-07-05 13:17:30|137.43|135.93|137.4|135.9|137.46|135.96|137.37|135.87|17
1625491060000|2021-07-05 13:17:40|137.41|135.91|137.36|135.86|137.41|135.91|137.36|135.86|16
1625491070000|2021-07-05 13:17:50|137.42|135.92|137.36|135.86|137.5|136|137.34|135.84|26
1625491080000|2021-07-05 13:18:00|137.35|135.85|137.43|135.93|137.43|135.93|137.31|135.81|21
1625491090000|2021-07-05 13:18:10|137.41|135.91|137.33|135.83|137.41|135.91|137.33|135.83|17
1625491100000|2021-07-05 13:18:20|137.34|135.84|137.26|135.76|137.35|135.85|137.26|135.76|10
1625491110000|2021-07-05 13:18:30|137.28|135.78|137.28|135.78|137.33|135.83|137.27|135.77|18
1625491120000|2021-07-05 13:18:40|137.27|135.77|137.33|135.83|137.33|135.83|137.26|135.76|13
1625491130000|2021-07-05 13:18:50|137.32|135.82|137.41|135.91|137.44|135.94|137.27|135.77|25
1625491140000|2021-07-05 13:19:00|137.42|135.92|137.41|135.91|137.46|135.96|137.38|135.88|14
1625491150000|2021-07-05 13:19:10|137.4|135.9|137.4|135.9|137.41|135.91|137.39|135.89|8
1625491160000|2021-07-05 13:19:20|137.41|135.91|137.41|135.91|137.43|135.93|137.39|135.89|14
1625491170000|2021-07-05 13:19:30|137.4|135.9|137.37|135.87|137.4|135.9|137.36|135.86|11
1625491180000|2021-07-05 13:19:40|137.36|135.86|137.35|135.85|137.38|135.88|137.35|135.85|12
1625491190000|2021-07-05 13:19:50|137.34|135.84|137.36|135.86|137.37|135.87|137.33|135.83|12
1625491200000|2021-07-05 13:20:00|137.35|135.85|137.31|135.81|137.37|135.87|137.3|135.8|12
1625491210000|2021-07-05 13:20:10|137.29|135.79|137.25|135.75|137.31|135.81|137.21|135.71|19
1625491220000|2021-07-05 13:20:20|137.24|135.74|137.27|135.77|137.31|135.81|137.24|135.74|16
1625491230000|2021-07-05 13:20:30|137.29|135.79|137.28|135.78|137.32|135.82|137.28|135.78|11
1625491240000|2021-07-05 13:20:40|137.27|135.77|137.27|135.77|137.3|135.8|137.25|135.75|12
1625491250000|2021-07-05 13:20:50|137.26|135.76|137.25|135.75|137.27|135.77|137.25|135.75|8
1625491260000|2021-07-05 13:21:00|137.26|135.76|137.29|135.79|137.3|135.8|137.25|135.75|8
1625491270000|2021-07-05 13:21:10|137.3|135.8|137.36|135.86|137.36|135.86|137.3|135.8|10
1625491280000|2021-07-05 13:21:20|137.37|135.87|137.28|135.78|137.37|135.87|137.28|135.78|18
1625491290000|2021-07-05 13:21:30|137.27|135.77|137.3|135.8|137.31|135.81|137.27|135.77|15
1625491300000|2021-07-05 13:21:40|137.29|135.79|137.3|135.8|137.32|135.82|137.27|135.77|17
1625491310000|2021-07-05 13:21:50|137.29|135.79|137.35|135.85|137.36|135.86|137.27|135.77|9
1625491320000|2021-07-05 13:22:00|137.34|135.84|137.32|135.82|137.35|135.85|137.3|135.8|12
1625491330000|2021-07-05 13:22:10|137.33|135.83|137.33|135.83|137.33|135.83|137.32|135.82|5
1625491340000|2021-07-05 13:22:20|137.32|135.82|137.31|135.81|137.34|135.84|137.31|135.81|6
1625491350000|2021-07-05 13:22:30|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|8
1625491360000|2021-07-05 13:22:40|137.33|135.83|137.3|135.8|137.33|135.83|137.3|135.8|17
1625491370000|2021-07-05 13:22:50|137.33|135.83|137.21|135.71|137.33|135.83|137.2|135.7|23
1625491380000|2021-07-05 13:23:00|137.23|135.73|137.23|135.73|137.23|135.73|137.21|135.71|6
1625491390000|2021-07-05 13:23:10|137.24|135.74|137.26|135.76|137.3|135.8|137.22|135.72|13
1625491400000|2021-07-05 13:23:20|137.25|135.75|137.25|135.75|137.25|135.75|137.25|135.75|1
1625491410000|2021-07-05 13:23:30|137.24|135.74|137.25|135.75|137.25|135.75|137.24|135.74|2
1625491420000|2021-07-05 13:23:40|137.26|135.76|137.33|135.83|137.37|135.87|137.23|135.73|13
1625491430000|2021-07-05 13:23:50|137.31|135.81|137.3|135.8|137.32|135.82|137.3|135.8|4
1625491440000|2021-07-05 13:24:00|137.32|135.82|137.29|135.79|137.34|135.84|137.29|135.79|14
1625491450000|2021-07-05 13:24:10|137.3|135.8|137.31|135.81|137.33|135.83|137.28|135.78|12
1625491460000|2021-07-05 13:24:20|137.3|135.8|137.25|135.75|137.33|135.83|137.25|135.75|9
1625491470000|2021-07-05 13:24:30|137.27|135.77|137.25|135.75|137.27|135.77|137.25|135.75|7
1625491480000|2021-07-05 13:24:40|137.26|135.76|137.25|135.75|137.29|135.79|137.23|135.73|12
1625491490000|2021-07-05 13:24:50|137.26|135.76|137.28|135.78|137.29|135.79|137.25|135.75|16
1625491500000|2021-07-05 13:25:00|137.29|135.79|137.26|135.76|137.29|135.79|137.25|135.75|13
1625491510000|2021-07-05 13:25:10|137.28|135.78|137.26|135.76|137.28|135.78|137.26|135.76|10
1625491520000|2021-07-05 13:25:20|137.28|135.78|137.28|135.78|137.31|135.81|137.27|135.77|11
1625491530000|2021-07-05 13:25:30|137.29|135.79|137.23|135.73|137.3|135.8|137.2|135.7|16
1625491540000|2021-07-05 13:25:40|137.22|135.72|137.14|135.64|137.23|135.73|137.14|135.64|8
1625491550000|2021-07-05 13:25:50|137.13|135.63|137.19|135.69|137.2|135.7|137.12|135.62|17
1625491560000|2021-07-05 13:26:00|137.2|135.7|137.16|135.66|137.2|135.7|137.16|135.66|12
1625491570000|2021-07-05 13:26:10|137.18|135.68|137.27|135.77|137.31|135.81|137.18|135.68|20
1625491580000|2021-07-05 13:26:20|137.26|135.76|137.25|135.75|137.29|135.79|137.24|135.74|12
1625491590000|2021-07-05 13:26:30|137.24|135.74|137.26|135.76|137.29|135.79|137.24|135.74|11
1625491600000|2021-07-05 13:26:40|137.27|135.77|137.29|135.79|137.3|135.8|137.26|135.76|6
1625491610000|2021-07-05 13:26:50|137.3|135.8|137.37|135.87|137.37|135.87|137.3|135.8|11
1625491620000|2021-07-05 13:27:00|137.34|135.84|137.33|135.83|137.35|135.85|137.33|135.83|8
1625491630000|2021-07-05 13:27:10|137.32|135.82|137.34|135.84|137.35|135.85|137.32|135.82|5
1625491640000|2021-07-05 13:27:20|137.33|135.83|137.34|135.84|137.34|135.84|137.31|135.81|9
1625491650000|2021-07-05 13:27:30|137.33|135.83|137.35|135.85|137.36|135.86|137.33|135.83|6
1625491660000|2021-07-05 13:27:40|137.34|135.84|137.34|135.84|137.35|135.85|137.34|135.84|5
1625491670000|2021-07-05 13:27:50|137.35|135.85|137.35|135.85|137.35|135.85|137.35|135.85|1
1625491680000|2021-07-05 13:28:00|137.41|135.91|137.35|135.85|137.42|135.92|137.34|135.84|11
1625491690000|2021-07-05 13:28:10|137.36|135.86|137.35|135.85|137.36|135.86|137.35|135.85|8
1625491700000|2021-07-05 13:28:20|137.36|135.86|137.4|135.9|137.4|135.9|137.35|135.85|8
1625491710000|2021-07-05 13:28:30|137.42|135.92|137.41|135.91|137.47|135.97|137.41|135.91|9
1625491720000|2021-07-05 13:28:40|137.4|135.9|137.44|135.94|137.44|135.94|137.39|135.89|8
1625491730000|2021-07-05 13:28:50|137.43|135.93|137.47|135.97|137.49|135.99|137.42|135.92|14
1625491740000|2021-07-05 13:29:00|137.48|135.98|137.5|136|137.53|136.03|137.48|135.98|11
1625491750000|2021-07-05 13:29:10|137.51|136.01|137.52|136.02|137.52|136.02|137.48|135.98|11
1625491760000|2021-07-05 13:29:20|137.53|136.03|137.51|136.01|137.53|136.03|137.5|136|7
1625491770000|2021-07-05 13:29:30|137.5|136|137.48|135.98|137.52|136.02|137.48|135.98|6
1625491780000|2021-07-05 13:29:40|137.47|135.97|137.59|136.09|137.59|136.09|137.47|135.97|11
1625491790000|2021-07-05 13:29:50|137.58|136.08|137.62|136.12|137.62|136.12|137.58|136.08|7
1625491800000|2021-07-05 13:30:00|137.61|136.11|137.61|136.11|137.62|136.12|137.61|136.11|5
1625491810000|2021-07-05 13:30:10|137.62|136.12|137.53|136.03|137.62|136.12|137.52|136.02|13
1625491820000|2021-07-05 13:30:20|137.54|136.04|137.52|136.02|137.54|136.04|137.5|136|8
1625491830000|2021-07-05 13:30:30|137.51|136.01|137.51|136.01|137.53|136.03|137.5|136|13
1625491840000|2021-07-05 13:30:40|137.52|136.02|137.42|135.92|137.52|136.02|137.4|135.9|16
1625491850000|2021-07-05 13:30:50|137.41|135.91|137.39|135.89|137.42|135.92|137.37|135.87|16
1625491860000|2021-07-05 13:31:00|137.41|135.91|137.36|135.86|137.41|135.91|137.36|135.86|15
1625491870000|2021-07-05 13:31:10|137.37|135.87|137.36|135.86|137.39|135.89|137.36|135.86|6
1625491880000|2021-07-05 13:31:20|137.35|135.85|137.35|135.85|137.36|135.86|137.35|135.85|3
1625491890000|2021-07-05 13:31:30|137.33|135.83|137.34|135.84|137.34|135.84|137.31|135.81|10
1625491900000|2021-07-05 13:31:40|137.33|135.83|137.33|135.83|137.35|135.85|137.3|135.8|12
1625491910000|2021-07-05 13:31:50|137.31|135.81|137.42|135.92|137.45|135.95|137.29|135.79|19
1625491920000|2021-07-05 13:32:00|137.41|135.91|137.38|135.88|137.42|135.92|137.37|135.87|9
1625491930000|2021-07-05 13:32:10|137.39|135.89|137.4|135.9|137.44|135.94|137.39|135.89|12
1625491940000|2021-07-05 13:32:20|137.38|135.88|137.4|135.9|137.42|135.92|137.38|135.88|17
1625491950000|2021-07-05 13:32:30|137.39|135.89|137.38|135.88|137.43|135.93|137.38|135.88|12
1625491960000|2021-07-05 13:32:40|137.37|135.87|137.37|135.87|137.41|135.91|137.36|135.86|11
1625491970000|2021-07-05 13:32:50|137.36|135.86|137.37|135.87|137.37|135.87|137.36|135.86|2
1625491980000|2021-07-05 13:33:00|137.38|135.88|137.36|135.86|137.38|135.88|137.36|135.86|3
1625491990000|2021-07-05 13:33:10|137.37|135.87|137.36|135.86|137.38|135.88|137.36|135.86|6
1625492000000|2021-07-05 13:33:20|137.37|135.87|137.36|135.86|137.37|135.87|137.36|135.86|8
1625492010000|2021-07-05 13:33:30|137.37|135.87|137.41|135.91|137.43|135.93|137.35|135.85|12
1625492020000|2021-07-05 13:33:40|137.4|135.9|137.49|135.99|137.49|135.99|137.4|135.9|6
1625492030000|2021-07-05 13:33:50|137.45|135.95|137.41|135.91|137.49|135.99|137.41|135.91|13
1625492040000|2021-07-05 13:34:00|137.42|135.92|137.43|135.93|137.48|135.98|137.42|135.92|12
1625492050000|2021-07-05 13:34:10|137.44|135.94|137.53|136.03|137.53|136.03|137.42|135.92|17
1625492060000|2021-07-05 13:34:20|137.55|136.05|137.46|135.96|137.57|136.07|137.45|135.95|14
1625492070000|2021-07-05 13:34:30|137.45|135.95|137.43|135.93|137.46|135.96|137.43|135.93|8
1625492080000|2021-07-05 13:34:40|137.42|135.92|137.43|135.93|137.45|135.95|137.42|135.92|11
1625492090000|2021-07-05 13:34:50|137.42|135.92|137.42|135.92|137.47|135.97|137.42|135.92|11
1625492100000|2021-07-05 13:35:00|137.4|135.9|137.41|135.91|137.46|135.96|137.4|135.9|10
1625492110000|2021-07-05 13:35:10|137.42|135.92|137.41|135.91|137.43|135.93|137.41|135.91|6
1625492120000|2021-07-05 13:35:20|137.4|135.9|137.4|135.9|137.4|135.9|137.4|135.9|1
1625492130000|2021-07-05 13:35:30|137.39|135.89|137.38|135.88|137.4|135.9|137.37|135.87|7
1625492140000|2021-07-05 13:35:40|137.39|135.89|137.39|135.89|137.4|135.9|137.38|135.88|11
1625492150000|2021-07-05 13:35:50|137.4|135.9|137.31|135.81|137.4|135.9|137.31|135.81|11
1625492160000|2021-07-05 13:36:00|137.3|135.8|137.34|135.84|137.35|135.85|137.29|135.79|8
1625492170000|2021-07-05 13:36:10|137.35|135.85|137.32|135.82|137.35|135.85|137.3|135.8|7
1625492180000|2021-07-05 13:36:20|137.31|135.81|137.34|135.84|137.36|135.86|137.29|135.79|9
1625492190000|2021-07-05 13:36:30|137.35|135.85|137.31|135.81|137.36|135.86|137.26|135.76|13
1625492200000|2021-07-05 13:36:40|137.3|135.8|137.3|135.8|137.32|135.82|137.29|135.79|7
1625492210000|2021-07-05 13:36:50|137.29|135.79|137.29|135.79|137.3|135.8|137.29|135.79|5
1625492220000|2021-07-05 13:37:00|137.28|135.78|137.25|135.75|137.28|135.78|137.25|135.75|6
1625492230000|2021-07-05 13:37:10|137.24|135.74|137.23|135.73|137.28|135.78|137.23|135.73|15
1625492240000|2021-07-05 13:37:20|137.24|135.74|137.25|135.75|137.25|135.75|137.22|135.72|11
1625492250000|2021-07-05 13:37:30|137.26|135.76|137.31|135.81|137.37|135.87|137.26|135.76|12
1625492260000|2021-07-05 13:37:40|137.32|135.82|137.35|135.85|137.35|135.85|137.31|135.81|11
1625492270000|2021-07-05 13:37:50|137.36|135.86|137.36|135.86|137.36|135.86|137.35|135.85|5
1625492280000|2021-07-05 13:38:00|137.35|135.85|137.36|135.86|137.36|135.86|137.35|135.85|2
1625492290000|2021-07-05 13:38:10|137.35|135.85|137.36|135.86|137.36|135.86|137.35|135.85|2
1625492300000|2021-07-05 13:38:20|137.37|135.87|137.37|135.87|137.37|135.87|137.37|135.87|1
1625492310000|2021-07-05 13:38:30|137.34|135.84|137.36|135.86|137.37|135.87|137.34|135.84|5
1625492320000|2021-07-05 13:38:40|137.35|135.85|137.36|135.86|137.37|135.87|137.3|135.8|13
1625492330000|2021-07-05 13:38:50|137.38|135.88|137.38|135.88|137.45|135.95|137.38|135.88|17
1625492340000|2021-07-05 13:39:00|137.41|135.91|137.39|135.89|137.41|135.91|137.35|135.85|16
1625492350000|2021-07-05 13:39:10|137.38|135.88|137.37|135.87|137.4|135.9|137.35|135.85|7
1625492360000|2021-07-05 13:39:20|137.4|135.9|137.43|135.93|137.44|135.94|137.37|135.87|14
1625492370000|2021-07-05 13:39:30|137.44|135.94|137.42|135.92|137.44|135.94|137.41|135.91|7
1625492380000|2021-07-05 13:39:40|137.43|135.93|137.42|135.92|137.43|135.93|137.41|135.91|7
1625492390000|2021-07-05 13:39:50|137.4|135.9|137.41|135.91|137.42|135.92|137.39|135.89|8
1625492400000|2021-07-05 13:40:00|137.42|135.92|137.46|135.96|137.46|135.96|137.41|135.91|7
1625492410000|2021-07-05 13:40:10|137.42|135.92|137.44|135.94|137.47|135.97|137.42|135.92|6
1625492420000|2021-07-05 13:40:20|137.48|135.98|137.56|136.06|137.56|136.06|137.46|135.96|13
1625492430000|2021-07-05 13:40:30|137.57|136.07|137.6|136.1|137.6|136.1|137.55|136.05|13
1625492440000|2021-07-05 13:40:40|137.57|136.07|137.58|136.08|137.59|136.09|137.57|136.07|8
1625492450000|2021-07-05 13:40:50|137.57|136.07|137.59|136.09|137.59|136.09|137.55|136.05|13
1625492460000|2021-07-05 13:41:00|137.6|136.1|137.58|136.08|137.6|136.1|137.57|136.07|4
1625492470000|2021-07-05 13:41:10|137.57|136.07|137.57|136.07|137.58|136.08|137.56|136.06|6
1625492480000|2021-07-05 13:41:20|137.56|136.06|137.6|136.1|137.61|136.11|137.56|136.06|10
1625492490000|2021-07-05 13:41:30|137.61|136.11|137.59|136.09|137.62|136.12|137.59|136.09|13
1625492500000|2021-07-05 13:41:40|137.58|136.08|137.59|136.09|137.6|136.1|137.57|136.07|18
1625492510000|2021-07-05 13:41:50|137.6|136.1|137.62|136.12|137.62|136.12|137.59|136.09|9
1625492520000|2021-07-05 13:42:00|137.61|136.11|137.62|136.12|137.64|136.14|137.59|136.09|16
1625492530000|2021-07-05 13:42:10|137.61|136.11|137.7|136.2|137.7|136.2|137.6|136.1|14
1625492540000|2021-07-05 13:42:20|137.69|136.19|137.71|136.21|137.71|136.21|137.67|136.17|11
1625492550000|2021-07-05 13:42:30|137.68|136.18|137.69|136.19|137.7|136.2|137.64|136.14|11
1625492560000|2021-07-05 13:42:40|137.65|136.15|137.68|136.18|137.7|136.2|137.63|136.13|17
1625492570000|2021-07-05 13:42:50|137.67|136.17|137.68|136.18|137.71|136.21|137.66|136.16|15
1625492580000|2021-07-05 13:43:00|137.67|136.17|137.69|136.19|137.69|136.19|137.66|136.16|15
1625492590000|2021-07-05 13:43:10|137.68|136.18|137.69|136.19|137.7|136.2|137.65|136.15|14
1625492600000|2021-07-05 13:43:20|137.68|136.18|137.69|136.19|137.73|136.23|137.66|136.16|13
1625492610000|2021-07-05 13:43:30|137.67|136.17|137.69|136.19|137.72|136.22|137.67|136.17|10
1625492620000|2021-07-05 13:43:40|137.7|136.2|137.71|136.21|137.72|136.22|137.69|136.19|13
1625492630000|2021-07-05 13:43:50|137.7|136.2|137.66|136.16|137.7|136.2|137.65|136.15|5
1625492640000|2021-07-05 13:44:00|137.65|136.15|137.66|136.16|137.66|136.16|137.65|136.15|6
1625492650000|2021-07-05 13:44:10|137.67|136.17|137.66|136.16|137.68|136.18|137.65|136.15|7
1625492660000|2021-07-05 13:44:20|137.65|136.15|137.65|136.15|137.68|136.18|137.65|136.15|5
1625492670000|2021-07-05 13:44:30|137.64|136.14|137.67|136.17|137.71|136.21|137.64|136.14|12
1625492680000|2021-07-05 13:44:40|137.68|136.18|137.68|136.18|137.71|136.21|137.67|136.17|9
1625492690000|2021-07-05 13:44:50|137.7|136.2|137.7|136.2|137.72|136.22|137.65|136.15|14
1625492700000|2021-07-05 13:45:00|137.72|136.22|137.68|136.18|137.76|136.26|137.68|136.18|9
1625492710000|2021-07-05 13:45:10|137.73|136.23|137.76|136.26|137.76|136.26|137.69|136.19|10
1625492720000|2021-07-05 13:45:20|137.77|136.27|137.78|136.28|137.79|136.29|137.75|136.25|11
1625492730000|2021-07-05 13:45:30|137.79|136.29|137.79|136.29|137.83|136.33|137.76|136.26|11
1625492740000|2021-07-05 13:45:40|137.8|136.3|137.76|136.26|137.83|136.33|137.76|136.26|9
1625492750000|2021-07-05 13:45:50|137.79|136.29|137.8|136.3|137.81|136.31|137.77|136.27|12
1625492760000|2021-07-05 13:46:00|137.79|136.29|137.78|136.28|137.8|136.3|137.78|136.28|5
1625492770000|2021-07-05 13:46:10|137.79|136.29|137.8|136.3|137.8|136.3|137.78|136.28|8
1625492780000|2021-07-05 13:46:20|137.79|136.29|137.8|136.3|137.81|136.31|137.79|136.29|7
1625492790000|2021-07-05 13:46:30|137.81|136.31|137.82|136.32|137.83|136.33|137.8|136.3|7
1625492800000|2021-07-05 13:46:40|137.83|136.33|137.86|136.36|137.87|136.37|137.82|136.32|8
1625492810000|2021-07-05 13:46:50|137.87|136.37|137.9|136.4|137.9|136.4|137.86|136.36|11
1625492820000|2021-07-05 13:47:00|137.88|136.38|137.87|136.37|137.89|136.39|137.86|136.36|7
1625492830000|2021-07-05 13:47:10|137.88|136.38|137.88|136.38|137.88|136.38|137.86|136.36|11
1625492840000|2021-07-05 13:47:20|137.89|136.39|137.89|136.39|137.9|136.4|137.88|136.38|5
1625492850000|2021-07-05 13:47:30|137.9|136.4|137.88|136.38|137.91|136.41|137.85|136.35|6
1625492860000|2021-07-05 13:47:40|137.86|136.36|137.89|136.39|137.9|136.4|137.86|136.36|12
1625492870000|2021-07-05 13:47:50|137.9|136.4|137.88|136.38|137.9|136.4|137.88|136.38|4
1625492880000|2021-07-05 13:48:00|137.87|136.37|137.9|136.4|137.9|136.4|137.85|136.35|8
1625492890000|2021-07-05 13:48:10|137.85|136.35|137.81|136.31|137.87|136.37|137.8|136.3|13
1625492900000|2021-07-05 13:48:20|137.83|136.33|137.83|136.33|137.84|136.34|137.82|136.32|10
1625492910000|2021-07-05 13:48:30|137.84|136.34|137.83|136.33|137.85|136.35|137.83|136.33|4
1625492920000|2021-07-05 13:48:40|137.82|136.32|137.82|136.32|137.85|136.35|137.82|136.32|10
1625492930000|2021-07-05 13:48:50|137.85|136.35|137.83|136.33|137.85|136.35|137.82|136.32|4
1625492940000|2021-07-05 13:49:00|137.86|136.36|137.85|136.35|137.87|136.37|137.81|136.31|11
1625492950000|2021-07-05 13:49:10|137.86|136.36|137.86|136.36|137.89|136.39|137.85|136.35|9
1625492960000|2021-07-05 13:49:20|137.84|136.34|137.86|136.36|137.87|136.37|137.84|136.34|5
1625492970000|2021-07-05 13:49:30|137.84|136.34|137.85|136.35|137.87|136.37|137.84|136.34|14
1625492980000|2021-07-05 13:49:40|137.88|136.38|137.79|136.29|137.88|136.38|137.77|136.27|15
1625492990000|2021-07-05 13:49:50|137.78|136.28|137.79|136.29|137.84|136.34|137.76|136.26|17
1625493000000|2021-07-05 13:50:00|137.82|136.32|137.79|136.29|137.84|136.34|137.75|136.25|17
1625493010000|2021-07-05 13:50:10|137.8|136.3|137.83|136.33|137.83|136.33|137.77|136.27|15
1625493020000|2021-07-05 13:50:20|137.84|136.34|137.74|136.24|137.84|136.34|137.73|136.23|19
1625493030000|2021-07-05 13:50:30|137.73|136.23|137.77|136.27|137.77|136.27|137.73|136.23|13
1625493040000|2021-07-05 13:50:40|137.74|136.24|137.76|136.26|137.79|136.29|137.74|136.24|13
1625493050000|2021-07-05 13:50:50|137.78|136.28|137.76|136.26|137.8|136.3|137.75|136.25|10
1625493060000|2021-07-05 13:51:00|137.78|136.28|137.76|136.26|137.78|136.28|137.76|136.26|11
1625493070000|2021-07-05 13:51:10|137.75|136.25|137.8|136.3|137.8|136.3|137.75|136.25|16
1625493080000|2021-07-05 13:51:20|137.81|136.31|137.74|136.24|137.81|136.31|137.74|136.24|13
1625493090000|2021-07-05 13:51:30|137.76|136.26|137.75|136.25|137.79|136.29|137.74|136.24|13
1625493100000|2021-07-05 13:51:40|137.76|136.26|137.78|136.28|137.79|136.29|137.75|136.25|8
1625493110000|2021-07-05 13:51:50|137.75|136.25|137.76|136.26|137.78|136.28|137.75|136.25|8
1625493120000|2021-07-05 13:52:00|137.78|136.28|137.79|136.29|137.8|136.3|137.77|136.27|11
1625493130000|2021-07-05 13:52:10|137.8|136.3|137.77|136.27|137.8|136.3|137.76|136.26|10
1625493140000|2021-07-05 13:52:20|137.78|136.28|137.78|136.28|137.79|136.29|137.77|136.27|11
1625493150000|2021-07-05 13:52:30|137.77|136.27|137.77|136.27|137.78|136.28|137.77|136.27|9
1625493160000|2021-07-05 13:52:40|137.76|136.26|137.76|136.26|137.78|136.28|137.75|136.25|9
1625493170000|2021-07-05 13:52:50|137.77|136.27|137.77|136.27|137.8|136.3|137.76|136.26|13
1625493180000|2021-07-05 13:53:00|137.78|136.28|137.77|136.27|137.8|136.3|137.75|136.25|12
1625493190000|2021-07-05 13:53:10|137.76|136.26|137.72|136.22|137.76|136.26|137.67|136.17|12
1625493200000|2021-07-05 13:53:20|137.73|136.23|137.76|136.26|137.77|136.27|137.72|136.22|8
1625493210000|2021-07-05 13:53:30|137.73|136.23|137.72|136.22|137.73|136.23|137.72|136.22|4
1625493220000|2021-07-05 13:53:40|137.73|136.23|137.78|136.28|137.78|136.28|137.73|136.23|8
1625493230000|2021-07-05 13:53:50|137.74|136.24|137.75|136.25|137.79|136.29|137.7|136.2|14
1625493240000|2021-07-05 13:54:00|137.76|136.26|137.75|136.25|137.76|136.26|137.74|136.24|12
1625493250000|2021-07-05 13:54:10|137.76|136.26|137.76|136.26|137.76|136.26|137.73|136.23|11
1625493260000|2021-07-05 13:54:20|137.75|136.25|137.76|136.26|137.81|136.31|137.75|136.25|14
1625493270000|2021-07-05 13:54:30|137.8|136.3|137.78|136.28|137.8|136.3|137.75|136.25|14
1625493280000|2021-07-05 13:54:40|137.79|136.29|137.8|136.3|137.81|136.31|137.76|136.26|10
1625493290000|2021-07-05 13:54:50|137.78|136.28|137.77|136.27|137.82|136.32|137.75|136.25|13
1625493300000|2021-07-05 13:55:00|137.76|136.26|137.77|136.27|137.79|136.29|137.74|136.24|9
1625493310000|2021-07-05 13:55:10|137.76|136.26|137.77|136.27|137.77|136.27|137.76|136.26|4
1625493320000|2021-07-05 13:55:20|137.79|136.29|137.82|136.32|137.82|136.32|137.78|136.28|12
1625493330000|2021-07-05 13:55:30|137.81|136.31|137.8|136.3|137.82|136.32|137.79|136.29|11
1625493340000|2021-07-05 13:55:40|137.79|136.29|137.78|136.28|137.8|136.3|137.75|136.25|15
1625493350000|2021-07-05 13:55:50|137.77|136.27|137.79|136.29|137.82|136.32|137.77|136.27|6
1625493360000|2021-07-05 13:56:00|137.81|136.31|137.78|136.28|137.81|136.31|137.78|136.28|10
1625493370000|2021-07-05 13:56:10|137.77|136.27|137.76|136.26|137.8|136.3|137.76|136.26|12
1625493380000|2021-07-05 13:56:20|137.75|136.25|137.6|136.1|137.75|136.25|137.6|136.1|16
1625493390000|2021-07-05 13:56:30|137.59|136.09|137.58|136.08|137.63|136.13|137.55|136.05|23
1625493400000|2021-07-05 13:56:40|137.57|136.07|137.53|136.03|137.6|136.1|137.52|136.02|14
1625493410000|2021-07-05 13:56:50|137.52|136.02|137.36|135.86|137.53|136.03|137.35|135.85|16
1625493420000|2021-07-05 13:57:00|137.35|135.85|137.37|135.87|137.42|135.92|137.3|135.8|14
1625493430000|2021-07-05 13:57:10|137.39|135.89|137.44|135.94|137.46|135.96|137.39|135.89|8
1625493440000|2021-07-05 13:57:20|137.46|135.96|137.58|136.08|137.58|136.08|137.46|135.96|12
1625493450000|2021-07-05 13:57:30|137.57|136.07|137.53|136.03|137.59|136.09|137.52|136.02|12
1625493460000|2021-07-05 13:57:40|137.5|136|137.58|136.08|137.58|136.08|137.48|135.98|12
1625493470000|2021-07-05 13:57:50|137.54|136.04|137.63|136.13|137.63|136.13|137.54|136.04|9
1625493480000|2021-07-05 13:58:00|137.57|136.07|137.54|136.04|137.57|136.07|137.52|136.02|8
1625493490000|2021-07-05 13:58:10|137.53|136.03|137.51|136.01|137.58|136.08|137.51|136.01|8
1625493500000|2021-07-05 13:58:20|137.46|135.96|137.44|135.94|137.46|135.96|137.37|135.87|15
1625493510000|2021-07-05 13:58:30|137.46|135.96|137.42|135.92|137.46|135.96|137.42|135.92|10
1625493520000|2021-07-05 13:58:40|137.43|135.93|137.47|135.97|137.47|135.97|137.42|135.92|9
1625493530000|2021-07-05 13:58:50|137.46|135.96|137.46|135.96|137.48|135.98|137.45|135.95|13
1625493540000|2021-07-05 13:59:00|137.47|135.97|137.47|135.97|137.52|136.02|137.47|135.97|12
1625493550000|2021-07-05 13:59:10|137.46|135.96|137.48|135.98|137.49|135.99|137.46|135.96|7
1625493560000|2021-07-05 13:59:20|137.47|135.97|137.47|135.97|137.49|135.99|137.46|135.96|14
1625493570000|2021-07-05 13:59:30|137.44|135.94|137.41|135.91|137.46|135.96|137.4|135.9|6
1625493580000|2021-07-05 13:59:40|137.42|135.92|137.42|135.92|137.42|135.92|137.41|135.91|3
1625493590000|2021-07-05 13:59:50|137.41|135.91|137.36|135.86|137.42|135.92|137.34|135.84|16
1625493600000|2021-07-05 14:00:00|137.31|135.81|137.42|135.92|137.44|135.94|137.31|135.81|12
1625493610000|2021-07-05 14:00:10|137.43|135.93|137.38|135.88|137.43|135.93|137.38|135.88|10
1625493620000|2021-07-05 14:00:20|137.36|135.86|137.31|135.81|137.36|135.86|137.31|135.81|12
1625493630000|2021-07-05 14:00:30|137.32|135.82|137.23|135.73|137.32|135.82|137.23|135.73|14
1625493640000|2021-07-05 14:00:40|137.24|135.74|137.28|135.78|137.3|135.8|137.24|135.74|20
1625493650000|2021-07-05 14:00:50|137.27|135.77|137.29|135.79|137.3|135.8|137.23|135.73|18
1625493660000|2021-07-05 14:01:00|137.31|135.81|137.33|135.83|137.38|135.88|137.31|135.81|14
1625493670000|2021-07-05 14:01:10|137.32|135.82|137.31|135.81|137.34|135.84|137.29|135.79|14
1625493680000|2021-07-05 14:01:20|137.3|135.8|137.26|135.76|137.31|135.81|137.26|135.76|9
1625493690000|2021-07-05 14:01:30|137.23|135.73|137.27|135.77|137.29|135.79|137.23|135.73|10
1625493700000|2021-07-05 14:01:40|137.26|135.76|137.25|135.75|137.29|135.79|137.23|135.73|20
1625493710000|2021-07-05 14:01:50|137.24|135.74|137.21|135.71|137.29|135.79|137.21|135.71|18
1625493720000|2021-07-05 14:02:00|137.23|135.73|137.23|135.73|137.26|135.76|137.22|135.72|9
1625493730000|2021-07-05 14:02:10|137.25|135.75|137.24|135.74|137.25|135.75|137.19|135.69|12
1625493740000|2021-07-05 14:02:20|137.25|135.75|137.26|135.76|137.26|135.76|137.24|135.74|8
1625493750000|2021-07-05 14:02:30|137.25|135.75|137.26|135.76|137.3|135.8|137.24|135.74|14
1625493760000|2021-07-05 14:02:40|137.25|135.75|137.36|135.86|137.36|135.86|137.25|135.75|14
1625493770000|2021-07-05 14:02:50|137.35|135.85|137.35|135.85|137.38|135.88|137.35|135.85|11
1625493780000|2021-07-05 14:03:00|137.36|135.86|137.32|135.82|137.36|135.86|137.32|135.82|6
1625493790000|2021-07-05 14:03:10|137.31|135.81|137.42|135.92|137.42|135.92|137.31|135.81|16
1625493800000|2021-07-05 14:03:20|137.45|135.95|137.47|135.97|137.47|135.97|137.44|135.94|5
1625493810000|2021-07-05 14:03:30|137.44|135.94|137.45|135.95|137.46|135.96|137.44|135.94|4
1625493820000|2021-07-05 14:03:40|137.46|135.96|137.48|135.98|137.5|136|137.46|135.96|12
1625493830000|2021-07-05 14:03:50|137.49|135.99|137.5|136|137.52|136.02|137.48|135.98|7
1625493840000|2021-07-05 14:04:00|137.52|136.02|137.7|136.2|137.7|136.2|137.51|136.01|10
1625493850000|2021-07-05 14:04:10|137.69|136.19|137.72|136.22|137.79|136.29|137.69|136.19|17
1625493860000|2021-07-05 14:04:20|137.79|136.29|137.84|136.34|137.85|136.35|137.79|136.29|11
1625493870000|2021-07-05 14:04:30|137.85|136.35|137.84|136.34|137.91|136.41|137.82|136.32|13
1625493880000|2021-07-05 14:04:40|137.85|136.35|137.85|136.35|137.9|136.4|137.83|136.33|16
1625493890000|2021-07-05 14:04:50|137.87|136.37|137.87|136.37|137.92|136.42|137.85|136.35|10
1625493900000|2021-07-05 14:05:00|137.83|136.33|137.63|136.13|137.83|136.33|137.63|136.13|18
1625493910000|2021-07-05 14:05:10|137.67|136.17|137.72|136.22|137.72|136.22|137.65|136.15|18
1625493920000|2021-07-05 14:05:20|137.71|136.21|137.8|136.3|137.8|136.3|137.71|136.21|12
1625493930000|2021-07-05 14:05:30|137.79|136.29|137.79|136.29|137.8|136.3|137.78|136.28|9
1625493940000|2021-07-05 14:05:40|137.8|136.3|137.8|136.3|137.8|136.3|137.79|136.29|5
1625493950000|2021-07-05 14:05:50|137.79|136.29|137.79|136.29|137.79|136.29|137.76|136.26|11
1625493960000|2021-07-05 14:06:00|137.78|136.28|137.78|136.28|137.84|136.34|137.77|136.27|7
1625493970000|2021-07-05 14:06:10|137.79|136.29|137.81|136.31|137.82|136.32|137.79|136.29|6
1625493980000|2021-07-05 14:06:20|137.82|136.32|137.83|136.33|137.83|136.33|137.82|136.32|4
1625493990000|2021-07-05 14:06:30|137.82|136.32|137.81|136.31|137.85|136.35|137.78|136.28|8
1625494000000|2021-07-05 14:06:40|137.8|136.3|137.81|136.31|137.85|136.35|137.79|136.29|9
1625494010000|2021-07-05 14:06:50|137.8|136.3|137.74|136.24|137.85|136.35|137.74|136.24|13
1625494020000|2021-07-05 14:07:00|137.76|136.26|137.81|136.31|137.85|136.35|137.73|136.23|17
1625494030000|2021-07-05 14:07:10|137.82|136.32|137.82|136.32|137.84|136.34|137.81|136.31|13
1625494040000|2021-07-05 14:07:20|137.81|136.31|137.78|136.28|137.84|136.34|137.76|136.26|14
1625494050000|2021-07-05 14:07:30|137.81|136.31|137.79|136.29|137.82|136.32|137.79|136.29|9
1625494060000|2021-07-05 14:07:40|137.81|136.31|137.8|136.3|137.81|136.31|137.79|136.29|4
1625494070000|2021-07-05 14:07:50|137.82|136.32|137.83|136.33|137.83|136.33|137.81|136.31|4
1625494080000|2021-07-05 14:08:00|137.81|136.31|137.77|136.27|137.81|136.31|137.77|136.27|10
1625494090000|2021-07-05 14:08:10|137.76|136.26|137.79|136.29|137.81|136.31|137.75|136.25|12
1625494100000|2021-07-05 14:08:20|137.8|136.3|137.8|136.3|137.81|136.31|137.78|136.28|9
1625494110000|2021-07-05 14:08:30|137.81|136.31|137.78|136.28|137.81|136.31|137.78|136.28|9
1625494120000|2021-07-05 14:08:40|137.77|136.27|137.79|136.29|137.79|136.29|137.77|136.27|12
1625494130000|2021-07-05 14:08:50|137.8|136.3|137.77|136.27|137.8|136.3|137.77|136.27|5
1625494140000|2021-07-05 14:09:00|137.79|136.29|137.77|136.27|137.85|136.35|137.77|136.27|7
1625494150000|2021-07-05 14:09:10|137.75|136.25|137.75|136.25|137.83|136.33|137.75|136.25|18
1625494160000|2021-07-05 14:09:20|137.76|136.26|137.75|136.25|137.76|136.26|137.73|136.23|6
1625494170000|2021-07-05 14:09:30|137.73|136.23|137.74|136.24|137.76|136.26|137.73|136.23|7
1625494180000|2021-07-05 14:09:40|137.78|136.28|137.75|136.25|137.79|136.29|137.75|136.25|10
1625494190000|2021-07-05 14:09:50|137.76|136.26|137.76|136.26|137.78|136.28|137.73|136.23|15
1625494200000|2021-07-05 14:10:00|137.74|136.24|137.74|136.24|137.76|136.26|137.73|136.23|8
1625494210000|2021-07-05 14:10:10|137.73|136.23|137.71|136.21|137.73|136.23|137.68|136.18|13
1625494220000|2021-07-05 14:10:20|137.72|136.22|137.66|136.16|137.72|136.22|137.65|136.15|7
1625494230000|2021-07-05 14:10:30|137.65|136.15|137.65|136.15|137.67|136.17|137.63|136.13|11
1625494240000|2021-07-05 14:10:40|137.64|136.14|137.65|136.15|137.66|136.16|137.64|136.14|6
1625494250000|2021-07-05 14:10:50|137.66|136.16|137.66|136.16|137.67|136.17|137.65|136.15|11
1625494260000|2021-07-05 14:11:00|137.65|136.15|137.64|136.14|137.68|136.18|137.62|136.12|10
1625494270000|2021-07-05 14:11:10|137.65|136.15|137.64|136.14|137.67|136.17|137.63|136.13|11
1625494280000|2021-07-05 14:11:20|137.65|136.15|137.63|136.13|137.68|136.18|137.63|136.13|8
1625494290000|2021-07-05 14:11:30|137.66|136.16|137.56|136.06|137.66|136.16|137.56|136.06|11
1625494300000|2021-07-05 14:11:40|137.55|136.05|137.58|136.08|137.58|136.08|137.54|136.04|11
1625494310000|2021-07-05 14:11:50|137.59|136.09|137.61|136.11|137.61|136.11|137.59|136.09|5
1625494320000|2021-07-05 14:12:00|137.6|136.1|137.59|136.09|137.65|136.15|137.58|136.08|10
1625494330000|2021-07-05 14:12:10|137.57|136.07|137.59|136.09|137.59|136.09|137.57|136.07|10
1625494340000|2021-07-05 14:12:20|137.58|136.08|137.61|136.11|137.65|136.15|137.58|136.08|10
1625494350000|2021-07-05 14:12:30|137.64|136.14|137.63|136.13|137.64|136.14|137.6|136.1|12
1625494360000|2021-07-05 14:12:40|137.62|136.12|137.61|136.11|137.65|136.15|137.61|136.11|10
1625494370000|2021-07-05 14:12:50|137.63|136.13|137.66|136.16|137.67|136.17|137.61|136.11|10
1625494380000|2021-07-05 14:13:00|137.65|136.15|137.68|136.18|137.69|136.19|137.63|136.13|9
1625494390000|2021-07-05 14:13:10|137.66|136.16|137.63|136.13|137.68|136.18|137.62|136.12|10
1625494400000|2021-07-05 14:13:20|137.62|136.12|137.66|136.16|137.66|136.16|137.62|136.12|10
1625494410000|2021-07-05 14:13:30|137.67|136.17|137.67|136.17|137.68|136.18|137.67|136.17|5
1625494420000|2021-07-05 14:13:40|137.68|136.18|137.72|136.22|137.76|136.26|137.68|136.18|10
1625494430000|2021-07-05 14:13:50|137.73|136.23|137.68|136.18|137.74|136.24|137.68|136.18|15
1625494440000|2021-07-05 14:14:00|137.71|136.21|137.59|136.09|137.71|136.21|137.58|136.08|18
1625494450000|2021-07-05 14:14:10|137.61|136.11|137.6|136.1|137.62|136.12|137.57|136.07|8
1625494460000|2021-07-05 14:14:20|137.59|136.09|137.58|136.08|137.61|136.11|137.57|136.07|7
1625494470000|2021-07-05 14:14:30|137.59|136.09|137.63|136.13|137.65|136.15|137.59|136.09|13
1625494480000|2021-07-05 14:14:40|137.66|136.16|137.66|136.16|137.66|136.16|137.62|136.12|5
1625494490000|2021-07-05 14:14:50|137.63|136.13|137.63|136.13|137.67|136.17|137.63|136.13|4
1625494500000|2021-07-05 14:15:00|137.61|136.11|137.63|136.13|137.63|136.13|137.58|136.08|13
1625494510000|2021-07-05 14:15:10|137.62|136.12|137.75|136.25|137.75|136.25|137.62|136.12|12
1625494520000|2021-07-05 14:15:20|137.76|136.26|137.75|136.25|137.77|136.27|137.74|136.24|13
1625494530000|2021-07-05 14:15:30|137.76|136.26|137.76|136.26|137.77|136.27|137.75|136.25|5
1625494540000|2021-07-05 14:15:40|137.75|136.25|137.77|136.27|137.79|136.29|137.71|136.21|15
1625494550000|2021-07-05 14:15:50|137.79|136.29|137.75|136.25|137.79|136.29|137.72|136.22|14
1625494560000|2021-07-05 14:16:00|137.74|136.24|137.79|136.29|137.79|136.29|137.74|136.24|13
1625494570000|2021-07-05 14:16:10|137.8|136.3|137.8|136.3|137.8|136.3|137.8|136.3|1
1625494580000|2021-07-05 14:16:20|137.79|136.29|137.8|136.3|137.8|136.3|137.79|136.29|2
1625494590000|2021-07-05 14:16:30|137.79|136.29|137.8|136.3|137.81|136.31|137.79|136.29|8
1625494600000|2021-07-05 14:16:40|137.79|136.29|137.78|136.28|137.81|136.31|137.78|136.28|10
1625494610000|2021-07-05 14:16:50|137.79|136.29|137.8|136.3|137.81|136.31|137.79|136.29|7
1625494620000|2021-07-05 14:17:00|137.79|136.29|137.82|136.32|137.83|136.33|137.79|136.29|9
1625494630000|2021-07-05 14:17:10|137.81|136.31|137.8|136.3|137.81|136.31|137.79|136.29|4
1625494640000|2021-07-05 14:17:20|137.81|136.31|137.81|136.31|137.81|136.31|137.81|136.31|1
1625494650000|2021-07-05 14:17:30|137.8|136.3|137.76|136.26|137.8|136.3|137.74|136.24|7
1625494660000|2021-07-05 14:17:40|137.75|136.25|137.78|136.28|137.8|136.3|137.75|136.25|12
1625494670000|2021-07-05 14:17:50|137.77|136.27|137.75|136.25|137.78|136.28|137.72|136.22|13
1625494680000|2021-07-05 14:18:00|137.74|136.24|137.64|136.14|137.74|136.24|137.64|136.14|12
1625494690000|2021-07-05 14:18:10|137.63|136.13|137.64|136.14|137.64|136.14|137.61|136.11|9
1625494700000|2021-07-05 14:18:20|137.65|136.15|137.74|136.24|137.78|136.28|137.65|136.15|17
1625494710000|2021-07-05 14:18:30|137.75|136.25|137.78|136.28|137.78|136.28|137.75|136.25|9
1625494720000|2021-07-05 14:18:40|137.79|136.29|137.77|136.27|137.8|136.3|137.76|136.26|9
1625494730000|2021-07-05 14:18:50|137.76|136.26|137.8|136.3|137.81|136.31|137.76|136.26|7
1625494740000|2021-07-05 14:19:00|137.81|136.31|137.82|136.32|137.83|136.33|137.8|136.3|6
1625494750000|2021-07-05 14:19:10|137.81|136.31|137.81|136.31|137.82|136.32|137.81|136.31|9
1625494760000|2021-07-05 14:19:20|137.8|136.3|137.8|136.3|137.81|136.31|137.79|136.29|7
1625494770000|2021-07-05 14:19:30|137.79|136.29|137.79|136.29|137.8|136.3|137.79|136.29|5
1625494780000|2021-07-05 14:19:40|137.8|136.3|137.82|136.32|137.82|136.32|137.8|136.3|3
1625494800000|2021-07-05 14:20:00|137.81|136.31|137.82|136.32|137.83|136.33|137.81|136.31|5
1625494810000|2021-07-05 14:20:10|137.84|136.34|137.73|136.23|137.85|136.35|137.73|136.23|13
1625494820000|2021-07-05 14:20:20|137.74|136.24|137.75|136.25|137.77|136.27|137.74|136.24|5
1625494830000|2021-07-05 14:20:30|137.76|136.26|137.77|136.27|137.82|136.32|137.74|136.24|14
1625494840000|2021-07-05 14:20:40|137.78|136.28|137.8|136.3|137.81|136.31|137.78|136.28|5
1625494850000|2021-07-05 14:20:50|137.81|136.31|137.75|136.25|137.81|136.31|137.73|136.23|11
1625494860000|2021-07-05 14:21:00|137.76|136.26|137.76|136.26|137.76|136.26|137.75|136.25|5
1625494870000|2021-07-05 14:21:10|137.78|136.28|137.78|136.28|137.78|136.28|137.76|136.26|7
1625494880000|2021-07-05 14:21:20|137.79|136.29|137.8|136.3|137.8|136.3|137.78|136.28|4
1625494890000|2021-07-05 14:21:30|137.81|136.31|137.8|136.3|137.81|136.31|137.78|136.28|6
1625494900000|2021-07-05 14:21:40|137.79|136.29|137.82|136.32|137.82|136.32|137.79|136.29|6
1625494910000|2021-07-05 14:21:50|137.81|136.31|137.81|136.31|137.82|136.32|137.8|136.3|4
1625494920000|2021-07-05 14:22:00|137.8|136.3|137.8|136.3|137.81|136.31|137.79|136.29|5
1625494930000|2021-07-05 14:22:10|137.81|136.31|137.82|136.32|137.82|136.32|137.81|136.31|4
1625494940000|2021-07-05 14:22:20|137.81|136.31|137.81|136.31|137.83|136.33|137.8|136.3|10
1625494950000|2021-07-05 14:22:30|137.82|136.32|137.81|136.31|137.82|136.32|137.81|136.31|2
1625494960000|2021-07-05 14:22:40|137.82|136.32|137.79|136.29|137.82|136.32|137.79|136.29|8
1625494970000|2021-07-05 14:22:50|137.8|136.3|137.83|136.33|137.84|136.34|137.8|136.3|11
1625494980000|2021-07-05 14:23:00|137.82|136.32|137.66|136.16|137.82|136.32|137.65|136.15|16
1625494990000|2021-07-05 14:23:10|137.67|136.17|137.65|136.15|137.69|136.19|137.62|136.12|21
1625495000000|2021-07-05 14:23:20|137.67|136.17|137.74|136.24|137.74|136.24|137.67|136.17|17
1625495010000|2021-07-05 14:23:30|137.73|136.23|137.74|136.24|137.76|136.26|137.72|136.22|12
1625495020000|2021-07-05 14:23:40|137.73|136.23|137.78|136.28|137.79|136.29|137.7|136.2|20
1625495030000|2021-07-05 14:23:50|137.77|136.27|137.78|136.28|137.78|136.28|137.75|136.25|6
1625495040000|2021-07-05 14:24:00|137.75|136.25|137.78|136.28|137.81|136.31|137.73|136.23|11
1625495050000|2021-07-05 14:24:10|137.77|136.27|137.74|136.24|137.77|136.27|137.72|136.22|14
1625495060000|2021-07-05 14:24:20|137.73|136.23|137.67|136.17|137.73|136.23|137.67|136.17|17
1625495070000|2021-07-05 14:24:30|137.7|136.2|137.63|136.13|137.7|136.2|137.63|136.13|11
1625495080000|2021-07-05 14:24:40|137.64|136.14|137.68|136.18|137.72|136.22|137.63|136.13|12
1625495090000|2021-07-05 14:24:50|137.67|136.17|137.69|136.19|137.74|136.24|137.67|136.17|16
1625495100000|2021-07-05 14:25:00|137.7|136.2|137.71|136.21|137.72|136.22|137.7|136.2|5
1625495110000|2021-07-05 14:25:10|137.72|136.22|137.71|136.21|137.73|136.23|137.71|136.21|8
1625495120000|2021-07-05 14:25:20|137.7|136.2|137.66|136.16|137.7|136.2|137.63|136.13|13
1625495130000|2021-07-05 14:25:30|137.65|136.15|137.66|136.16|137.66|136.16|137.65|136.15|6
1625495140000|2021-07-05 14:25:40|137.67|136.17|137.66|136.16|137.69|136.19|137.66|136.16|6
1625495150000|2021-07-05 14:25:50|137.65|136.15|137.65|136.15|137.67|136.17|137.65|136.15|5
1625495160000|2021-07-05 14:26:00|137.66|136.16|137.67|136.17|137.67|136.17|137.66|136.16|2
1625495170000|2021-07-05 14:26:10|137.66|136.16|137.69|136.19|137.69|136.19|137.66|136.16|6
1625495180000|2021-07-05 14:26:20|137.7|136.2|137.7|136.2|137.72|136.22|137.7|136.2|5
1625495190000|2021-07-05 14:26:30|137.71|136.21|137.68|136.18|137.72|136.22|137.68|136.18|13
1625495200000|2021-07-05 14:26:40|137.71|136.21|137.7|136.2|137.72|136.22|137.67|136.17|17
1625495210000|2021-07-05 14:26:50|137.71|136.21|137.71|136.21|137.71|136.21|137.68|136.18|8
1625495220000|2021-07-05 14:27:00|137.72|136.22|137.74|136.24|137.74|136.24|137.71|136.21|9
1625495230000|2021-07-05 14:27:10|137.73|136.23|137.75|136.25|137.75|136.25|137.73|136.23|3
1625495240000|2021-07-05 14:27:20|137.73|136.23|137.74|136.24|137.75|136.25|137.72|136.22|7
1625495250000|2021-07-05 14:27:30|137.76|136.26|137.73|136.23|137.78|136.28|137.73|136.23|8
1625495260000|2021-07-05 14:27:40|137.75|136.25|137.69|136.19|137.75|136.25|137.68|136.18|13
1625495270000|2021-07-05 14:27:50|137.7|136.2|137.62|136.12|137.71|136.21|137.62|136.12|12
1625495280000|2021-07-05 14:28:00|137.6|136.1|137.67|136.17|137.74|136.24|137.59|136.09|16
1625495290000|2021-07-05 14:28:10|137.66|136.16|137.63|136.13|137.66|136.16|137.62|136.12|12
1625495300000|2021-07-05 14:28:20|137.64|136.14|137.68|136.18|137.7|136.2|137.63|136.13|11
1625495310000|2021-07-05 14:28:30|137.67|136.17|137.62|136.12|137.68|136.18|137.62|136.12|7
1625495320000|2021-07-05 14:28:40|137.61|136.11|137.62|136.12|137.63|136.13|137.6|136.1|9
1625495330000|2021-07-05 14:28:50|137.6|136.1|137.59|136.09|137.65|136.15|137.58|136.08|13
1625495340000|2021-07-05 14:29:00|137.63|136.13|137.64|136.14|137.66|136.16|137.58|136.08|9
1625495350000|2021-07-05 14:29:10|137.65|136.15|137.64|136.14|137.65|136.15|137.62|136.12|6
1625495360000|2021-07-05 14:29:20|137.63|136.13|137.6|136.1|137.63|136.13|137.58|136.08|12
1625495370000|2021-07-05 14:29:30|137.61|136.11|137.44|135.94|137.61|136.11|137.44|135.94|13
1625495380000|2021-07-05 14:29:40|137.43|135.93|137.51|136.01|137.54|136.04|137.43|135.93|19
1625495390000|2021-07-05 14:29:50|137.52|136.02|137.47|135.97|137.58|136.08|137.47|135.97|14
1625495400000|2021-07-05 14:30:00|137.46|135.96|137.33|135.83|137.46|135.96|137.33|135.83|13
1625495410000|2021-07-05 14:30:10|137.3|135.8|137.25|135.75|137.32|135.82|137.16|135.66|21
1625495420000|2021-07-05 14:30:20|137.24|135.74|137.31|135.81|137.32|135.82|137.22|135.72|18
1625495430000|2021-07-05 14:30:30|137.3|135.8|137.19|135.69|137.3|135.8|137.19|135.69|12
1625495440000|2021-07-05 14:30:40|137.2|135.7|137.24|135.74|137.29|135.79|137.17|135.67|20
1625495450000|2021-07-05 14:30:50|137.23|135.73|137.28|135.78|137.29|135.79|137.21|135.71|17
1625495460000|2021-07-05 14:31:00|137.27|135.77|137.31|135.81|137.31|135.81|137.27|135.77|13
1625495470000|2021-07-05 14:31:10|137.3|135.8|137.31|135.81|137.38|135.88|137.29|135.79|13
1625495480000|2021-07-05 14:31:20|137.3|135.8|137.35|135.85|137.35|135.85|137.29|135.79|12
1625495490000|2021-07-05 14:31:30|137.39|135.89|137.39|135.89|137.42|135.92|137.39|135.89|10
1625495500000|2021-07-05 14:31:40|137.37|135.87|137.42|135.92|137.42|135.92|137.36|135.86|8
1625495510000|2021-07-05 14:31:50|137.41|135.91|137.47|135.97|137.49|135.99|137.4|135.9|6
1625495520000|2021-07-05 14:32:00|137.49|135.99|137.52|136.02|137.56|136.06|137.48|135.98|9
1625495530000|2021-07-05 14:32:10|137.51|136.01|137.56|136.06|137.56|136.06|137.51|136.01|7
1625495540000|2021-07-05 14:32:20|137.59|136.09|137.58|136.08|137.6|136.1|137.56|136.06|10
1625495550000|2021-07-05 14:32:30|137.57|136.07|137.49|135.99|137.57|136.07|137.48|135.98|15
1625495560000|2021-07-05 14:32:40|137.48|135.98|137.5|136|137.5|136|137.48|135.98|11
1625495570000|2021-07-05 14:32:50|137.49|135.99|137.48|135.98|137.49|135.99|137.36|135.86|20
1625495580000|2021-07-05 14:33:00|137.47|135.97|137.62|136.12|137.62|136.12|137.47|135.97|12
1625495590000|2021-07-05 14:33:10|137.61|136.11|137.73|136.23|137.73|136.23|137.61|136.11|8
1625495600000|2021-07-05 14:33:20|137.76|136.26|137.73|136.23|137.79|136.29|137.73|136.23|12
1625495610000|2021-07-05 14:33:30|137.72|136.22|137.77|136.27|137.77|136.27|137.72|136.22|10
1625495620000|2021-07-05 14:33:40|137.75|136.25|137.79|136.29|137.8|136.3|137.71|136.21|10
1625495630000|2021-07-05 14:33:50|137.78|136.28|137.8|136.3|137.8|136.3|137.78|136.28|5
1625495640000|2021-07-05 14:34:00|137.78|136.28|137.76|136.26|137.78|136.28|137.76|136.26|9
1625495650000|2021-07-05 14:34:10|137.77|136.27|137.8|136.3|137.8|136.3|137.75|136.25|8
1625495660000|2021-07-05 14:34:20|137.79|136.29|137.79|136.29|137.8|136.3|137.79|136.29|3
1625495670000|2021-07-05 14:34:30|137.78|136.28|137.78|136.28|137.79|136.29|137.75|136.25|13
1625495680000|2021-07-05 14:34:40|137.76|136.26|137.74|136.24|137.78|136.28|137.74|136.24|9
1625495690000|2021-07-05 14:34:50|137.76|136.26|137.78|136.28|137.82|136.32|137.75|136.25|11
1625495700000|2021-07-05 14:35:00|137.77|136.27|137.7|136.2|137.77|136.27|137.69|136.19|9
1625495710000|2021-07-05 14:35:10|137.71|136.21|137.75|136.25|137.75|136.25|137.7|136.2|8
1625495720000|2021-07-05 14:35:20|137.73|136.23|137.72|136.22|137.74|136.24|137.71|136.21|8
1625495730000|2021-07-05 14:35:30|137.71|136.21|137.71|136.21|137.73|136.23|137.7|136.2|8
1625495740000|2021-07-05 14:35:40|137.72|136.22|137.71|136.21|137.72|136.22|137.7|136.2|12
1625495750000|2021-07-05 14:35:50|137.72|136.22|137.7|136.2|137.73|136.23|137.7|136.2|12
1625495760000|2021-07-05 14:36:00|137.71|136.21|137.72|136.22|137.72|136.22|137.7|136.2|3
1625495770000|2021-07-05 14:36:10|137.74|136.24|137.76|136.26|137.77|136.27|137.73|136.23|8
1625495780000|2021-07-05 14:36:20|137.79|136.29|137.77|136.27|137.79|136.29|137.74|136.24|9
1625495790000|2021-07-05 14:36:30|137.76|136.26|137.72|136.22|137.79|136.29|137.71|136.21|13
1625495800000|2021-07-05 14:36:40|137.7|136.2|137.61|136.11|137.7|136.2|137.6|136.1|12
1625495810000|2021-07-05 14:36:50|137.63|136.13|137.65|136.15|137.66|136.16|137.63|136.13|7
1625495820000|2021-07-05 14:37:00|137.64|136.14|137.59|136.09|137.65|136.15|137.59|136.09|6
1625495830000|2021-07-05 14:37:10|137.61|136.11|137.61|136.11|137.62|136.12|137.61|136.11|3
1625495840000|2021-07-05 14:37:20|137.63|136.13|137.67|136.17|137.67|136.17|137.62|136.12|8
1625495850000|2021-07-05 14:37:30|137.66|136.16|137.7|136.2|137.7|136.2|137.66|136.16|8
1625495860000|2021-07-05 14:37:40|137.69|136.19|137.72|136.22|137.73|136.23|137.69|136.19|8
1625495870000|2021-07-05 14:37:50|137.73|136.23|137.71|136.21|137.73|136.23|137.7|136.2|8
1625495880000|2021-07-05 14:38:00|137.7|136.2|137.68|136.18|137.71|136.21|137.66|136.16|9
1625495890000|2021-07-05 14:38:10|137.7|136.2|137.71|136.21|137.71|136.21|137.67|136.17|10
1625495900000|2021-07-05 14:38:20|137.7|136.2|137.7|136.2|137.71|136.21|137.7|136.2|3
1625495910000|2021-07-05 14:38:30|137.71|136.21|137.7|136.2|137.71|136.21|137.7|136.2|2
1625495920000|2021-07-05 14:38:40|137.71|136.21|137.73|136.23|137.74|136.24|137.71|136.21|6
1625495930000|2021-07-05 14:38:50|137.74|136.24|137.75|136.25|137.75|136.25|137.73|136.23|3
1625495940000|2021-07-05 14:39:00|137.78|136.28|137.75|136.25|137.78|136.28|137.74|136.24|9
1625495950000|2021-07-05 14:39:10|137.74|136.24|137.8|136.3|137.8|136.3|137.74|136.24|10
1625495960000|2021-07-05 14:39:20|137.81|136.31|137.81|136.31|137.82|136.32|137.79|136.29|9
1625495970000|2021-07-05 14:39:30|137.83|136.33|137.73|136.23|137.83|136.33|137.73|136.23|10
1625495980000|2021-07-05 14:39:40|137.74|136.24|137.66|136.16|137.74|136.24|137.65|136.15|14
1625495990000|2021-07-05 14:39:50|137.65|136.15|137.65|136.15|137.67|136.17|137.64|136.14|11
1625496000000|2021-07-05 14:40:00|137.67|136.17|137.69|136.19|137.71|136.21|137.63|136.13|13
1625496010000|2021-07-05 14:40:10|137.7|136.2|137.67|136.17|137.72|136.22|137.66|136.16|15
1625496020000|2021-07-05 14:40:20|137.7|136.2|137.69|136.19|137.7|136.2|137.69|136.19|8
1625496030000|2021-07-05 14:40:30|137.7|136.2|137.7|136.2|137.72|136.22|137.68|136.18|11
1625496040000|2021-07-05 14:40:40|137.69|136.19|137.72|136.22|137.72|136.22|137.69|136.19|7
1625496050000|2021-07-05 14:40:50|137.74|136.24|137.73|136.23|137.74|136.24|137.71|136.21|8
1625496060000|2021-07-05 14:41:00|137.74|136.24|137.74|136.24|137.74|136.24|137.71|136.21|9
1625496070000|2021-07-05 14:41:10|137.76|136.26|137.75|136.25|137.76|136.26|137.7|136.2|13
1625496080000|2021-07-05 14:41:20|137.77|136.27|137.77|136.27|137.78|136.28|137.74|136.24|14
1625496090000|2021-07-05 14:41:30|137.78|136.28|137.75|136.25|137.79|136.29|137.75|136.25|7
1625496100000|2021-07-05 14:41:40|137.74|136.24|137.75|136.25|137.76|136.26|137.73|136.23|12
1625496110000|2021-07-05 14:41:50|137.76|136.26|137.76|136.26|137.77|136.27|137.74|136.24|15
1625496120000|2021-07-05 14:42:00|137.75|136.25|137.76|136.26|137.77|136.27|137.74|136.24|8
1625496130000|2021-07-05 14:42:10|137.78|136.28|137.79|136.29|137.81|136.31|137.77|136.27|9
1625496140000|2021-07-05 14:42:20|137.76|136.26|137.77|136.27|137.77|136.27|137.73|136.23|11
1625496150000|2021-07-05 14:42:30|137.79|136.29|137.77|136.27|137.79|136.29|137.76|136.26|12
1625496160000|2021-07-05 14:42:40|137.78|136.28|137.79|136.29|137.8|136.3|137.77|136.27|14
1625496170000|2021-07-05 14:42:50|137.78|136.28|137.79|136.29|137.8|136.3|137.78|136.28|8
1625496180000|2021-07-05 14:43:00|137.78|136.28|137.79|136.29|137.79|136.29|137.78|136.28|6
1625496190000|2021-07-05 14:43:10|137.78|136.28|137.76|136.26|137.78|136.28|137.74|136.24|5
1625496200000|2021-07-05 14:43:20|137.77|136.27|137.77|136.27|137.77|136.27|137.76|136.26|5
1625496210000|2021-07-05 14:43:30|137.76|136.26|137.7|136.2|137.77|136.27|137.69|136.19|10
1625496220000|2021-07-05 14:43:40|137.69|136.19|137.69|136.19|137.7|136.2|137.69|136.19|5
1625496230000|2021-07-05 14:43:50|137.68|136.18|137.71|136.21|137.71|136.21|137.68|136.18|4
1625496240000|2021-07-05 14:44:00|137.7|136.2|137.73|136.23|137.73|136.23|137.7|136.2|5
1625496250000|2021-07-05 14:44:10|137.75|136.25|137.74|136.24|137.75|136.25|137.74|136.24|2
1625496260000|2021-07-05 14:44:20|137.75|136.25|137.74|136.24|137.75|136.25|137.74|136.24|4
1625496270000|2021-07-05 14:44:30|137.72|136.22|137.78|136.28|137.81|136.31|137.72|136.22|10
1625496280000|2021-07-05 14:44:40|137.8|136.3|137.75|136.25|137.8|136.3|137.73|136.23|8
1625496290000|2021-07-05 14:44:50|137.74|136.24|137.65|136.15|137.74|136.24|137.65|136.15|12
1625496300000|2021-07-05 14:45:00|137.64|136.14|137.72|136.22|137.72|136.22|137.64|136.14|11
1625496310000|2021-07-05 14:45:10|137.73|136.23|137.76|136.26|137.76|136.26|137.72|136.22|7
1625496320000|2021-07-05 14:45:20|137.77|136.27|137.78|136.28|137.78|136.28|137.77|136.27|2
1625496330000|2021-07-05 14:45:30|137.79|136.29|137.78|136.28|137.8|136.3|137.78|136.28|7
1625496340000|2021-07-05 14:45:40|137.79|136.29|137.81|136.31|137.81|136.31|137.78|136.28|9
1625496350000|2021-07-05 14:45:50|137.78|136.28|137.79|136.29|137.79|136.29|137.78|136.28|2
1625496360000|2021-07-05 14:46:00|137.8|136.3|137.8|136.3|137.83|136.33|137.79|136.29|8
1625496370000|2021-07-05 14:46:10|137.82|136.32|137.79|136.29|137.83|136.33|137.79|136.29|8
1625496380000|2021-07-05 14:46:20|137.8|136.3|137.81|136.31|137.81|136.31|137.8|136.3|4
1625496390000|2021-07-05 14:46:30|137.8|136.3|137.8|136.3|137.81|136.31|137.78|136.28|6
1625496400000|2021-07-05 14:46:40|137.81|136.31|137.82|136.32|137.82|136.32|137.8|136.3|4
1625496410000|2021-07-05 14:46:50|137.81|136.31|137.81|136.31|137.82|136.32|137.81|136.31|5
1625496420000|2021-07-05 14:47:00|137.8|136.3|137.8|136.3|137.81|136.31|137.8|136.3|5
1625496430000|2021-07-05 14:47:10|137.79|136.29|137.79|136.29|137.8|136.3|137.77|136.27|9
1625496440000|2021-07-05 14:47:20|137.78|136.28|137.79|136.29|137.8|136.3|137.78|136.28|6
1625496450000|2021-07-05 14:47:30|137.78|136.28|137.78|136.28|137.79|136.29|137.78|136.28|3
1625496460000|2021-07-05 14:47:40|137.79|136.29|137.78|136.28|137.79|136.29|137.77|136.27|10
1625496470000|2021-07-05 14:47:50|137.8|136.3|137.79|136.29|137.8|136.3|137.78|136.28|10
1625496480000|2021-07-05 14:48:00|137.8|136.3|137.84|136.34|137.84|136.34|137.8|136.3|4
1625496490000|2021-07-05 14:48:10|137.85|136.35|137.84|136.34|137.85|136.35|137.84|136.34|2
1625496500000|2021-07-05 14:48:20|137.85|136.35|137.85|136.35|137.85|136.35|137.84|136.34|3
1625496510000|2021-07-05 14:48:30|137.84|136.34|137.85|136.35|137.85|136.35|137.84|136.34|2
1625496520000|2021-07-05 14:48:40|137.84|136.34|137.84|136.34|137.85|136.35|137.84|136.34|3
1625496530000|2021-07-05 14:48:50|137.81|136.31|137.8|136.3|137.81|136.31|137.79|136.29|4
1625496540000|2021-07-05 14:49:00|137.79|136.29|137.82|136.32|137.82|136.32|137.79|136.29|4
1625496550000|2021-07-05 14:49:10|137.81|136.31|137.83|136.33|137.83|136.33|137.81|136.31|5
1625496560000|2021-07-05 14:49:20|137.82|136.32|137.83|136.33|137.83|136.33|137.82|136.32|2
1625496570000|2021-07-05 14:49:30|137.82|136.32|137.83|136.33|137.83|136.33|137.82|136.32|2
1625496580000|2021-07-05 14:49:40|137.82|136.32|137.83|136.33|137.83|136.33|137.82|136.32|4
1625496590000|2021-07-05 14:49:50|137.82|136.32|137.82|136.32|137.83|136.33|137.81|136.31|7
1625496600000|2021-07-05 14:50:00|137.8|136.3|137.82|136.32|137.82|136.32|137.8|136.3|5
1625496620000|2021-07-05 14:50:20|137.83|136.33|137.82|136.32|137.83|136.33|137.82|136.32|2
1625496630000|2021-07-05 14:50:30|137.81|136.31|137.82|136.32|137.82|136.32|137.81|136.31|6
1625496640000|2021-07-05 14:50:40|137.84|136.34|137.78|136.28|137.84|136.34|137.78|136.28|4
1625496650000|2021-07-05 14:50:50|137.76|136.26|137.64|136.14|137.76|136.26|137.64|136.14|13
1625496660000|2021-07-05 14:51:00|137.66|136.16|137.71|136.21|137.72|136.22|137.65|136.15|11
1625496670000|2021-07-05 14:51:10|137.75|136.25|137.77|136.27|137.77|136.27|137.71|136.21|10
1625496680000|2021-07-05 14:51:20|137.78|136.28|137.79|136.29|137.79|136.29|137.77|136.27|7
1625496690000|2021-07-05 14:51:30|137.8|136.3|137.79|136.29|137.8|136.3|137.78|136.28|5
1625496700000|2021-07-05 14:51:40|137.78|136.28|137.8|136.3|137.81|136.31|137.78|136.28|10
1625496710000|2021-07-05 14:51:50|137.81|136.31|137.81|136.31|137.81|136.31|137.8|136.3|7
1625496720000|2021-07-05 14:52:00|137.82|136.32|137.81|136.31|137.82|136.32|137.77|136.27|11
1625496730000|2021-07-05 14:52:10|137.78|136.28|137.76|136.26|137.81|136.31|137.76|136.26|17
1625496740000|2021-07-05 14:52:20|137.79|136.29|137.79|136.29|137.79|136.29|137.79|136.29|1
1625496750000|2021-07-05 14:52:30|137.78|136.28|137.81|136.31|137.82|136.32|137.77|136.27|7
1625496760000|2021-07-05 14:52:40|137.79|136.29|137.75|136.25|137.81|136.31|137.75|136.25|11
1625496770000|2021-07-05 14:52:50|137.76|136.26|137.76|136.26|137.77|136.27|137.74|136.24|10
1625496780000|2021-07-05 14:53:00|137.75|136.25|137.75|136.25|137.76|136.26|137.75|136.25|3
1625496790000|2021-07-05 14:53:10|137.76|136.26|137.76|136.26|137.77|136.27|137.74|136.24|12
1625496800000|2021-07-05 14:53:20|137.78|136.28|137.8|136.3|137.82|136.32|137.78|136.28|10
1625496810000|2021-07-05 14:53:30|137.81|136.31|137.79|136.29|137.81|136.31|137.79|136.29|6
1625496820000|2021-07-05 14:53:40|137.78|136.28|137.75|136.25|137.78|136.28|137.72|136.22|12
1625496830000|2021-07-05 14:53:50|137.74|136.24|137.76|136.26|137.76|136.26|137.74|136.24|11
1625496840000|2021-07-05 14:54:00|137.72|136.22|137.75|136.25|137.75|136.25|137.7|136.2|5
1625496850000|2021-07-05 14:54:10|137.76|136.26|137.74|136.24|137.76|136.26|137.74|136.24|3
1625496860000|2021-07-05 14:54:20|137.75|136.25|137.71|136.21|137.76|136.26|137.71|136.21|5
1625496870000|2021-07-05 14:54:30|137.73|136.23|137.72|136.22|137.76|136.26|137.72|136.22|11
1625496880000|2021-07-05 14:54:40|137.73|136.23|137.75|136.25|137.77|136.27|137.72|136.22|16
1625496890000|2021-07-05 14:54:50|137.73|136.23|137.77|136.27|137.77|136.27|137.72|136.22|13
1625496900000|2021-07-05 14:55:00|137.74|136.24|137.78|136.28|137.78|136.28|137.74|136.24|7
1625496910000|2021-07-05 14:55:10|137.8|136.3|137.8|136.3|137.8|136.3|137.8|136.3|1
1625496930000|2021-07-05 14:55:30|137.77|136.27|137.8|136.3|137.8|136.3|137.76|136.26|7
1625496940000|2021-07-05 14:55:40|137.81|136.31|137.82|136.32|137.82|136.32|137.8|136.3|5
1625496950000|2021-07-05 14:55:50|137.81|136.31|137.84|136.34|137.84|136.34|137.81|136.31|3
1625496960000|2021-07-05 14:56:00|137.85|136.35|137.84|136.34|137.85|136.35|137.84|136.34|4
1625496970000|2021-07-05 14:56:10|137.85|136.35|137.84|136.34|137.85|136.35|137.84|136.34|2
1625496980000|2021-07-05 14:56:20|137.85|136.35|137.84|136.34|137.85|136.35|137.84|136.34|2
1625496990000|2021-07-05 14:56:30|137.85|136.35|137.88|136.38|137.88|136.38|137.85|136.35|4
1625497000000|2021-07-05 14:56:40|137.87|136.37|137.87|136.37|137.88|136.38|137.87|136.37|3
1625497010000|2021-07-05 14:56:50|137.88|136.38|137.86|136.36|137.88|136.38|137.84|136.34|6
1625497020000|2021-07-05 14:57:00|137.84|136.34|137.88|136.38|137.88|136.38|137.84|136.34|5
1625497030000|2021-07-05 14:57:10|137.87|136.37|137.86|136.36|137.87|136.37|137.86|136.36|2
1625497040000|2021-07-05 14:57:20|137.87|136.37|137.87|136.37|137.87|136.37|137.84|136.34|7
1625497050000|2021-07-05 14:57:30|137.86|136.36|137.85|136.35|137.87|136.37|137.83|136.33|13
1625497060000|2021-07-05 14:57:40|137.84|136.34|137.87|136.37|137.87|136.37|137.84|136.34|12
1625497070000|2021-07-05 14:57:50|137.86|136.36|137.87|136.37|137.88|136.38|137.86|136.36|8
1625497080000|2021-07-05 14:58:00|137.85|136.35|137.83|136.33|137.86|136.36|137.82|136.32|12
1625497090000|2021-07-05 14:58:10|137.84|136.34|137.78|136.28|137.84|136.34|137.78|136.28|6
1625497100000|2021-07-05 14:58:20|137.79|136.29|137.87|136.37|137.87|136.37|137.78|136.28|10
1625497110000|2021-07-05 14:58:30|137.84|136.34|137.87|136.37|137.87|136.37|137.84|136.34|8
1625497120000|2021-07-05 14:58:40|137.85|136.35|137.86|136.36|137.86|136.36|137.85|136.35|2
1625497130000|2021-07-05 14:58:50|137.85|136.35|137.85|136.35|137.87|136.37|137.84|136.34|6
1625497140000|2021-07-05 14:59:00|137.84|136.34|137.83|136.33|137.85|136.35|137.81|136.31|7
1625497150000|2021-07-05 14:59:10|137.81|136.31|137.8|136.3|137.83|136.33|137.8|136.3|16
1625497160000|2021-07-05 14:59:20|137.85|136.35|137.86|136.36|137.86|136.36|137.85|136.35|2
1625497170000|2021-07-05 14:59:30|137.87|136.37|137.87|136.37|137.87|136.37|137.87|136.37|1
1625497180000|2021-07-05 14:59:40|137.88|136.38|137.88|136.38|137.88|136.38|137.87|136.37|3
1625497190000|2021-07-05 14:59:50|137.87|136.37|137.84|136.34|137.87|136.37|137.82|136.32|8
1625497200000|2021-07-05 15:00:00|137.86|136.36|137.84|136.34|137.88|136.38|137.84|136.34|4
1625497210000|2021-07-05 15:00:10|137.86|136.36|137.82|136.32|137.86|136.36|137.81|136.31|6
1625497220000|2021-07-05 15:00:20|137.83|136.33|137.76|136.26|137.83|136.33|137.76|136.26|11
1625497230000|2021-07-05 15:00:30|137.8|136.3|137.76|136.26|137.8|136.3|137.76|136.26|11
1625497240000|2021-07-05 15:00:40|137.77|136.27|137.8|136.3|137.8|136.3|137.75|136.25|12
1625497250000|2021-07-05 15:00:50|137.79|136.29|137.75|136.25|137.8|136.3|137.74|136.24|19
1625497260000|2021-07-05 15:01:00|137.76|136.26|137.74|136.24|137.78|136.28|137.74|136.24|6
1625497270000|2021-07-05 15:01:10|137.71|136.21|137.62|136.12|137.71|136.21|137.61|136.11|14
1625497280000|2021-07-05 15:01:20|137.63|136.13|137.66|136.16|137.66|136.16|137.62|136.12|10
1625497290000|2021-07-05 15:01:30|137.67|136.17|137.65|136.15|137.67|136.17|137.65|136.15|7
1625497300000|2021-07-05 15:01:40|137.64|136.14|137.64|136.14|137.64|136.14|137.63|136.13|3
1625497310000|2021-07-05 15:01:50|137.63|136.13|137.56|136.06|137.64|136.14|137.55|136.05|11
1625497320000|2021-07-05 15:02:00|137.55|136.05|137.57|136.07|137.59|136.09|137.55|136.05|9
1625497330000|2021-07-05 15:02:10|137.59|136.09|137.53|136.03|137.59|136.09|137.52|136.02|9
1625497340000|2021-07-05 15:02:20|137.54|136.04|137.52|136.02|137.59|136.09|137.51|136.01|9
1625497350000|2021-07-05 15:02:30|137.5|136|137.56|136.06|137.61|136.11|137.5|136|16
1625497360000|2021-07-05 15:02:40|137.58|136.08|137.63|136.13|137.64|136.14|137.57|136.07|10
1625497370000|2021-07-05 15:02:50|137.64|136.14|137.66|136.16|137.66|136.16|137.6|136.1|15
1625497380000|2021-07-05 15:03:00|137.63|136.13|137.55|136.05|137.64|136.14|137.55|136.05|12
1625497390000|2021-07-05 15:03:10|137.56|136.06|137.57|136.07|137.57|136.07|137.54|136.04|13
1625497400000|2021-07-05 15:03:20|137.56|136.06|137.58|136.08|137.59|136.09|137.56|136.06|7
1625497410000|2021-07-05 15:03:30|137.56|136.06|137.58|136.08|137.59|136.09|137.56|136.06|12
1625497420000|2021-07-05 15:03:40|137.59|136.09|137.56|136.06|137.59|136.09|137.56|136.06|9
1625497430000|2021-07-05 15:03:50|137.57|136.07|137.56|136.06|137.57|136.07|137.55|136.05|8
1625497440000|2021-07-05 15:04:00|137.55|136.05|137.57|136.07|137.59|136.09|137.55|136.05|14
1625497450000|2021-07-05 15:04:10|137.62|136.12|137.57|136.07|137.62|136.12|137.57|136.07|6
1625497460000|2021-07-05 15:04:20|137.61|136.11|137.61|136.11|137.61|136.11|137.61|136.11|1
1625497470000|2021-07-05 15:04:30|137.59|136.09|137.54|136.04|137.59|136.09|137.5|136|12
1625497480000|2021-07-05 15:04:40|137.53|136.03|137.55|136.05|137.58|136.08|137.53|136.03|15
1625497490000|2021-07-05 15:04:50|137.56|136.06|137.53|136.03|137.56|136.06|137.51|136.01|6
1625497500000|2021-07-05 15:05:00|137.54|136.04|137.56|136.06|137.56|136.06|137.52|136.02|8
1625497510000|2021-07-05 15:05:10|137.55|136.05|137.61|136.11|137.61|136.11|137.54|136.04|10
1625497520000|2021-07-05 15:05:20|137.66|136.16|137.66|136.16|137.71|136.21|137.62|136.12|18
1625497530000|2021-07-05 15:05:30|137.69|136.19|137.7|136.2|137.7|136.2|137.67|136.17|9
1625497540000|2021-07-05 15:05:40|137.72|136.22|137.73|136.23|137.77|136.27|137.71|136.21|15
1625497550000|2021-07-05 15:05:50|137.72|136.22|137.73|136.23|137.77|136.27|137.72|136.22|10
1625497560000|2021-07-05 15:06:00|137.75|136.25|137.73|136.23|137.76|136.26|137.72|136.22|11
1625497570000|2021-07-05 15:06:10|137.74|136.24|137.77|136.27|137.77|136.27|137.74|136.24|3
1625497580000|2021-07-05 15:06:20|137.75|136.25|137.9|136.4|137.92|136.42|137.75|136.25|9
1625497590000|2021-07-05 15:06:30|137.92|136.42|137.94|136.44|137.94|136.44|137.87|136.37|8
1625497600000|2021-07-05 15:06:40|137.93|136.43|137.92|136.42|137.94|136.44|137.87|136.37|13
1625497610000|2021-07-05 15:06:50|137.87|136.37|137.93|136.43|137.95|136.45|137.87|136.37|14
1625497620000|2021-07-05 15:07:00|137.92|136.42|137.94|136.44|137.96|136.46|137.92|136.42|9
1625497630000|2021-07-05 15:07:10|137.95|136.45|137.93|136.43|137.95|136.45|137.93|136.43|9
1625497640000|2021-07-05 15:07:20|137.92|136.42|137.94|136.44|137.94|136.44|137.92|136.42|3
1625497650000|2021-07-05 15:07:30|137.95|136.45|137.98|136.48|137.98|136.48|137.95|136.45|6
1625497670000|2021-07-05 15:07:50|137.99|136.49|138.06|136.56|138.07|136.57|137.98|136.48|10
1625497680000|2021-07-05 15:08:00|138.05|136.55|138.08|136.58|138.08|136.58|138.03|136.53|8
1625497690000|2021-07-05 15:08:10|138.09|136.59|138.1|136.6|138.1|136.6|138.08|136.58|4
1625497700000|2021-07-05 15:08:20|138.09|136.59|138.11|136.61|138.11|136.61|138.09|136.59|3
1625497710000|2021-07-05 15:08:30|138.12|136.62|138.15|136.65|138.15|136.65|138.1|136.6|10
1625497720000|2021-07-05 15:08:40|138.16|136.66|138.16|136.66|138.17|136.67|138.15|136.65|7
1625497730000|2021-07-05 15:08:50|138.21|136.71|138.13|136.63|138.21|136.71|138.13|136.63|12
1625497740000|2021-07-05 15:09:00|138.12|136.62|138.02|136.52|138.13|136.63|138.01|136.51|17
1625497750000|2021-07-05 15:09:10|138.01|136.51|138.01|136.51|138.04|136.54|137.96|136.46|16
1625497760000|2021-07-05 15:09:20|138.03|136.53|138.08|136.58|138.08|136.58|138.03|136.53|13
1625497770000|2021-07-05 15:09:30|138.05|136.55|138.08|136.58|138.17|136.67|138.03|136.53|17
1625497780000|2021-07-05 15:09:40|138.1|136.6|138.24|136.74|138.26|136.76|138.1|136.6|14
1625497790000|2021-07-05 15:09:50|138.25|136.75|138.16|136.66|138.25|136.75|138.16|136.66|15
1625497800000|2021-07-05 15:10:00|138.15|136.65|138.17|136.67|138.19|136.69|138.13|136.63|13
1625497810000|2021-07-05 15:10:10|138.18|136.68|138.12|136.62|138.18|136.68|138.11|136.61|11
1625497820000|2021-07-05 15:10:20|138.13|136.63|138.1|136.6|138.16|136.66|138.08|136.58|11
1625497830000|2021-07-05 15:10:30|138.02|136.52|138.03|136.53|138.05|136.55|138.02|136.52|11
1625497840000|2021-07-05 15:10:40|138.01|136.51|138.01|136.51|138.01|136.51|137.97|136.47|13
1625497850000|2021-07-05 15:10:50|137.99|136.49|137.95|136.45|137.99|136.49|137.94|136.44|12
1625497860000|2021-07-05 15:11:00|137.96|136.46|137.98|136.48|138.01|136.51|137.96|136.46|12
1625497870000|2021-07-05 15:11:10|137.96|136.46|137.9|136.4|137.96|136.46|137.85|136.35|18
1625497880000|2021-07-05 15:11:20|137.91|136.41|137.86|136.36|137.91|136.41|137.85|136.35|11
1625497890000|2021-07-05 15:11:30|137.85|136.35|137.88|136.38|137.9|136.4|137.85|136.35|9
1625497900000|2021-07-05 15:11:40|137.9|136.4|137.9|136.4|137.9|136.4|137.89|136.39|3
1625497910000|2021-07-05 15:11:50|137.89|136.39|137.9|136.4|137.91|136.41|137.88|136.38|13
1625497920000|2021-07-05 15:12:00|137.88|136.38|137.89|136.39|137.91|136.41|137.88|136.38|7
1625497930000|2021-07-05 15:12:10|137.9|136.4|137.91|136.41|137.93|136.43|137.89|136.39|11
1625497940000|2021-07-05 15:12:20|137.9|136.4|137.95|136.45|137.95|136.45|137.9|136.4|9
1625497950000|2021-07-05 15:12:30|137.94|136.44|137.94|136.44|137.99|136.49|137.93|136.43|6
1625497960000|2021-07-05 15:12:40|137.95|136.45|137.96|136.46|137.99|136.49|137.93|136.43|8
1625497970000|2021-07-05 15:12:50|137.98|136.48|137.91|136.41|137.98|136.48|137.89|136.39|12
1625497980000|2021-07-05 15:13:00|137.92|136.42|137.92|136.42|137.98|136.48|137.92|136.42|12
1625497990000|2021-07-05 15:13:10|137.93|136.43|137.88|136.38|137.94|136.44|137.88|136.38|11
1625498000000|2021-07-05 15:13:20|137.89|136.39|137.87|136.37|137.89|136.39|137.87|136.37|7
1625498010000|2021-07-05 15:13:30|137.88|136.38|137.91|136.41|137.91|136.41|137.87|136.37|3
1625498020000|2021-07-05 15:13:40|137.9|136.4|137.91|136.41|137.91|136.41|137.87|136.37|5
1625498030000|2021-07-05 15:13:50|137.88|136.38|137.88|136.38|137.89|136.39|137.86|136.36|11
1625498040000|2021-07-05 15:14:00|137.87|136.37|137.86|136.36|137.88|136.38|137.86|136.36|4
1625498050000|2021-07-05 15:14:10|137.87|136.37|137.84|136.34|137.87|136.37|137.84|136.34|5
1625498060000|2021-07-05 15:14:20|137.85|136.35|137.88|136.38|137.88|136.38|137.85|136.35|6
1625498070000|2021-07-05 15:14:30|137.87|136.37|137.91|136.41|137.91|136.41|137.87|136.37|5
1625498080000|2021-07-05 15:14:40|137.9|136.4|137.93|136.43|137.94|136.44|137.9|136.4|5
1625498090000|2021-07-05 15:14:50|137.94|136.44|137.88|136.38|137.94|136.44|137.87|136.37|8
1625498100000|2021-07-05 15:15:00|137.9|136.4|137.85|136.35|137.91|136.41|137.84|136.34|13
1625498110000|2021-07-05 15:15:10|137.84|136.34|137.85|136.35|137.85|136.35|137.84|136.34|8
1625498120000|2021-07-05 15:15:20|137.84|136.34|137.82|136.32|137.85|136.35|137.82|136.32|6
1625498130000|2021-07-05 15:15:30|137.83|136.33|137.85|136.35|137.85|136.35|137.81|136.31|11
1625498140000|2021-07-05 15:15:40|137.84|136.34|137.85|136.35|137.85|136.35|137.84|136.34|6
1625498150000|2021-07-05 15:15:50|137.84|136.34|137.81|136.31|137.85|136.35|137.81|136.31|7
1625498160000|2021-07-05 15:16:00|137.8|136.3|137.83|136.33|137.84|136.34|137.8|136.3|12
1625498170000|2021-07-05 15:16:10|137.87|136.37|137.88|136.38|137.89|136.39|137.87|136.37|4
1625498180000|2021-07-05 15:16:20|137.89|136.39|137.89|136.39|137.89|136.39|137.89|136.39|1
1625498190000|2021-07-05 15:16:30|137.88|136.38|137.86|136.36|137.88|136.38|137.86|136.36|4
1625498200000|2021-07-05 15:16:40|137.87|136.37|137.87|136.37|137.88|136.38|137.85|136.35|8
1625498210000|2021-07-05 15:16:50|137.86|136.36|137.86|136.36|137.87|136.37|137.85|136.35|5
1625498220000|2021-07-05 15:17:00|137.85|136.35|137.85|136.35|137.86|136.36|137.85|136.35|3
1625498230000|2021-07-05 15:17:10|137.88|136.38|137.85|136.35|137.89|136.39|137.85|136.35|3
1625498250000|2021-07-05 15:17:30|137.86|136.36|137.89|136.39|137.89|136.39|137.86|136.36|4
1625498260000|2021-07-05 15:17:40|137.88|136.38|137.84|136.34|137.89|136.39|137.84|136.34|9
1625498270000|2021-07-05 15:17:50|137.83|136.33|137.84|136.34|137.87|136.37|137.83|136.33|5
1625498280000|2021-07-05 15:18:00|137.85|136.35|137.84|136.34|137.87|136.37|137.83|136.33|7
1625498290000|2021-07-05 15:18:10|137.88|136.38|137.86|136.36|137.88|136.38|137.86|136.36|2
1625498300000|2021-07-05 15:18:20|137.85|136.35|137.9|136.4|137.94|136.44|137.85|136.35|7
1625498310000|2021-07-05 15:18:30|137.89|136.39|137.88|136.38|137.94|136.44|137.87|136.37|10
1625498320000|2021-07-05 15:18:40|137.91|136.41|137.92|136.42|137.92|136.42|137.87|136.37|11
1625498330000|2021-07-05 15:18:50|137.88|136.38|137.88|136.38|137.92|136.42|137.87|136.37|9
1625498340000|2021-07-05 15:19:00|137.87|136.37|137.86|136.36|137.91|136.41|137.85|136.35|9
1625498350000|2021-07-05 15:19:10|137.85|136.35|137.84|136.34|137.89|136.39|137.84|136.34|12
1625498360000|2021-07-05 15:19:20|137.85|136.35|137.84|136.34|137.91|136.41|137.82|136.32|14
1625498370000|2021-07-05 15:19:30|137.82|136.32|137.85|136.35|137.86|136.36|137.81|136.31|8
1625498380000|2021-07-05 15:19:40|137.86|136.36|137.87|136.37|137.87|136.37|137.84|136.34|7
1625498390000|2021-07-05 15:19:50|137.88|136.38|137.8|136.3|137.88|136.38|137.8|136.3|9
1625498400000|2021-07-05 15:20:00|137.79|136.29|137.82|136.32|137.86|136.36|137.78|136.28|12
1625498410000|2021-07-05 15:20:10|137.85|136.35|137.85|136.35|137.87|136.37|137.84|136.34|5
1625498420000|2021-07-05 15:20:20|137.86|136.36|137.87|136.37|137.87|136.37|137.82|136.32|7
1625498430000|2021-07-05 15:20:30|137.86|136.36|137.85|136.35|137.91|136.41|137.82|136.32|14
1625498440000|2021-07-05 15:20:40|137.86|136.36|137.86|136.36|137.86|136.36|137.83|136.33|3
1625498450000|2021-07-05 15:20:50|137.83|136.33|137.84|136.34|137.86|136.36|137.83|136.33|3
1625498460000|2021-07-05 15:21:00|137.86|136.36|137.82|136.32|137.86|136.36|137.82|136.32|6
1625498470000|2021-07-05 15:21:10|137.81|136.31|137.84|136.34|137.85|136.35|137.8|136.3|11
1625498480000|2021-07-05 15:21:20|137.83|136.33|137.82|136.32|137.85|136.35|137.81|136.31|6
1625498490000|2021-07-05 15:21:30|137.81|136.31|137.82|136.32|137.88|136.38|137.81|136.31|15
1625498500000|2021-07-05 15:21:40|137.92|136.42|137.87|136.37|137.92|136.42|137.83|136.33|14
1625498510000|2021-07-05 15:21:50|137.88|136.38|137.9|136.4|137.91|136.41|137.83|136.33|17
1625498520000|2021-07-05 15:22:00|137.86|136.36|137.89|136.39|137.89|136.39|137.83|136.33|17
1625498530000|2021-07-05 15:22:10|137.9|136.4|137.84|136.34|137.9|136.4|137.84|136.34|9
1625498540000|2021-07-05 15:22:20|137.82|136.32|137.85|136.35|137.85|136.35|137.82|136.32|8
1625498550000|2021-07-05 15:22:30|137.83|136.33|137.86|136.36|137.87|136.37|137.83|136.33|8
1625498560000|2021-07-05 15:22:40|137.85|136.35|137.86|136.36|137.89|136.39|137.85|136.35|6
1625498570000|2021-07-05 15:22:50|137.85|136.35|137.86|136.36|137.86|136.36|137.85|136.35|10
1625498580000|2021-07-05 15:23:00|137.85|136.35|137.85|136.35|137.86|136.36|137.85|136.35|5
1625498590000|2021-07-05 15:23:10|137.83|136.33|137.8|136.3|137.83|136.33|137.79|136.29|6
1625498600000|2021-07-05 15:23:20|137.81|136.31|137.81|136.31|137.82|136.32|137.81|136.31|5
1625498610000|2021-07-05 15:23:30|137.82|136.32|137.82|136.32|137.83|136.33|137.81|136.31|4
1625498620000|2021-07-05 15:23:40|137.83|136.33|137.85|136.35|137.85|136.35|137.82|136.32|6
1625498630000|2021-07-05 15:23:50|137.89|136.39|137.9|136.4|137.91|136.41|137.89|136.39|8
1625498640000|2021-07-05 15:24:00|137.85|136.35|137.86|136.36|137.87|136.37|137.83|136.33|13
1625498650000|2021-07-05 15:24:10|137.87|136.37|137.85|136.35|137.91|136.41|137.85|136.35|10
1625498660000|2021-07-05 15:24:20|137.86|136.36|137.86|136.36|137.86|136.36|137.85|136.35|5
1625498670000|2021-07-05 15:24:30|137.87|136.37|137.86|136.36|137.87|136.37|137.86|136.36|2
1625498680000|2021-07-05 15:24:40|137.87|136.37|137.85|136.35|137.87|136.37|137.85|136.35|3
1625498690000|2021-07-05 15:24:50|137.84|136.34|137.83|136.33|137.85|136.35|137.83|136.33|8
1625498700000|2021-07-05 15:25:00|137.84|136.34|137.83|136.33|137.85|136.35|137.83|136.33|7
1625498710000|2021-07-05 15:25:10|137.82|136.32|137.82|136.32|137.84|136.34|137.81|136.31|5
1625498720000|2021-07-05 15:25:20|137.84|136.34|137.83|136.33|137.84|136.34|137.82|136.32|3
1625498730000|2021-07-05 15:25:30|137.84|136.34|137.84|136.34|137.85|136.35|137.83|136.33|5
1625498740000|2021-07-05 15:25:40|137.82|136.32|137.86|136.36|137.86|136.36|137.81|136.31|12
1625498750000|2021-07-05 15:25:50|137.84|136.34|137.82|136.32|137.85|136.35|137.79|136.29|15
1625498760000|2021-07-05 15:26:00|137.83|136.33|137.81|136.31|137.84|136.34|137.8|136.3|6
1625498770000|2021-07-05 15:26:10|137.82|136.32|137.84|136.34|137.84|136.34|137.81|136.31|4
1625498780000|2021-07-05 15:26:20|137.85|136.35|137.92|136.42|137.92|136.42|137.83|136.33|12
1625498790000|2021-07-05 15:26:30|137.84|136.34|137.9|136.4|137.9|136.4|137.84|136.34|13
1625498800000|2021-07-05 15:26:40|137.94|136.44|137.91|136.41|137.94|136.44|137.89|136.39|12
1625498810000|2021-07-05 15:26:50|137.89|136.39|137.91|136.41|137.93|136.43|137.89|136.39|5
1625498820000|2021-07-05 15:27:00|137.93|136.43|137.91|136.41|137.93|136.43|137.9|136.4|6
1625498830000|2021-07-05 15:27:10|137.92|136.42|137.93|136.43|137.95|136.45|137.92|136.42|10
1625498840000|2021-07-05 15:27:20|137.92|136.42|137.86|136.36|137.94|136.44|137.86|136.36|10
1625498850000|2021-07-05 15:27:30|137.87|136.37|137.88|136.38|137.88|136.38|137.86|136.36|6
1625498860000|2021-07-05 15:27:40|137.87|136.37|137.87|136.37|137.88|136.38|137.87|136.37|3
1625498870000|2021-07-05 15:27:50|137.89|136.39|137.87|136.37|137.92|136.42|137.86|136.36|9
1625498880000|2021-07-05 15:28:00|137.83|136.33|137.85|136.35|137.86|136.36|137.82|136.32|14
1625498890000|2021-07-05 15:28:10|137.86|136.36|137.86|136.36|137.9|136.4|137.85|136.35|6
1625498900000|2021-07-05 15:28:20|137.85|136.35|137.82|136.32|137.9|136.4|137.81|136.31|7
1625498910000|2021-07-05 15:28:30|137.83|136.33|137.81|136.31|137.84|136.34|137.81|136.31|7
1625498920000|2021-07-05 15:28:40|137.79|136.29|137.82|136.32|137.83|136.33|137.78|136.28|12
1625498930000|2021-07-05 15:28:50|137.8|136.3|137.74|136.24|137.8|136.3|137.74|136.24|10
1625498940000|2021-07-05 15:29:00|137.75|136.25|137.75|136.25|137.8|136.3|137.73|136.23|11
1625498950000|2021-07-05 15:29:10|137.74|136.24|137.71|136.21|137.76|136.26|137.71|136.21|10
1625498960000|2021-07-05 15:29:20|137.69|136.19|137.65|136.15|137.69|136.19|137.63|136.13|14
1625498970000|2021-07-05 15:29:30|137.64|136.14|137.65|136.15|137.66|136.16|137.64|136.14|8
1625498980000|2021-07-05 15:29:40|137.67|136.17|137.66|136.16|137.67|136.17|137.64|136.14|15
1625498990000|2021-07-05 15:29:50|137.65|136.15|137.62|136.12|137.66|136.16|137.62|136.12|9
1625499000000|2021-07-05 15:30:00|137.63|136.13|137.65|136.15|137.66|136.16|137.6|136.1|17
1625499010000|2021-07-05 15:30:10|137.66|136.16|137.68|136.18|137.74|136.24|137.66|136.16|16
1625499020000|2021-07-05 15:30:20|137.74|136.24|137.79|136.29|137.8|136.3|137.73|136.23|15
1625499030000|2021-07-05 15:30:30|137.76|136.26|137.77|136.27|137.79|136.29|137.76|136.26|16
1625499040000|2021-07-05 15:30:40|137.74|136.24|137.74|136.24|137.77|136.27|137.74|136.24|8
1625499050000|2021-07-05 15:30:50|137.73|136.23|137.72|136.22|137.76|136.26|137.72|136.22|9
1625499060000|2021-07-05 15:31:00|137.7|136.2|137.69|136.19|137.71|136.21|137.68|136.18|11
1625499080000|2021-07-05 15:31:20|137.7|136.2|137.64|136.14|137.7|136.2|137.64|136.14|4
1625499090000|2021-07-05 15:31:30|137.65|136.15|137.65|136.15|137.68|136.18|137.65|136.15|8
1625499100000|2021-07-05 15:31:40|137.64|136.14|137.67|136.17|137.67|136.17|137.64|136.14|6
1625499110000|2021-07-05 15:31:50|137.68|136.18|137.65|136.15|137.68|136.18|137.64|136.14|8
1625499120000|2021-07-05 15:32:00|137.68|136.18|137.53|136.03|137.68|136.18|137.49|135.99|12
1625499130000|2021-07-05 15:32:10|137.51|136.01|137.53|136.03|137.56|136.06|137.5|136|18
1625499140000|2021-07-05 15:32:20|137.54|136.04|137.53|136.03|137.56|136.06|137.53|136.03|11
1625499150000|2021-07-05 15:32:30|137.51|136.01|137.44|135.94|137.51|136.01|137.38|135.88|12
1625499160000|2021-07-05 15:32:40|137.42|135.92|137.43|135.93|137.46|135.96|137.41|135.91|20
1625499170000|2021-07-05 15:32:50|137.45|135.95|137.37|135.87|137.45|135.95|137.37|135.87|13
1625499180000|2021-07-05 15:33:00|137.4|135.9|137.37|135.87|137.41|135.91|137.36|135.86|16
1625499190000|2021-07-05 15:33:10|137.41|135.91|137.38|135.88|137.42|135.92|137.36|135.86|14
1625499200000|2021-07-05 15:33:20|137.36|135.86|137.43|135.93|137.45|135.95|137.35|135.85|11
1625499210000|2021-07-05 15:33:30|137.45|135.95|137.56|136.06|137.56|136.06|137.43|135.93|9
1625499220000|2021-07-05 15:33:40|137.51|136.01|137.49|135.99|137.51|136.01|137.46|135.96|10
1625499230000|2021-07-05 15:33:50|137.47|135.97|137.48|135.98|137.5|136|137.45|135.95|15
1625499240000|2021-07-05 15:34:00|137.46|135.96|137.4|135.9|137.47|135.97|137.4|135.9|13
1625499250000|2021-07-05 15:34:10|137.38|135.88|137.4|135.9|137.42|135.92|137.38|135.88|14
1625499260000|2021-07-05 15:34:20|137.41|135.91|137.35|135.85|137.46|135.96|137.35|135.85|20
1625499270000|2021-07-05 15:34:30|137.36|135.86|137.37|135.87|137.39|135.89|137.26|135.76|21
1625499280000|2021-07-05 15:34:40|137.36|135.86|137.38|135.88|137.39|135.89|137.36|135.86|18
1625499290000|2021-07-05 15:34:50|137.37|135.87|137.24|135.74|137.37|135.87|137.24|135.74|15
1625499300000|2021-07-05 15:35:00|137.21|135.71|137.33|135.83|137.34|135.84|137.19|135.69|19
1625499310000|2021-07-05 15:35:10|137.34|135.84|137.3|135.8|137.36|135.86|137.3|135.8|15
1625499320000|2021-07-05 15:35:20|137.29|135.79|137.33|135.83|137.37|135.87|137.28|135.78|11
1625499330000|2021-07-05 15:35:30|137.31|135.81|137.3|135.8|137.31|135.81|137.29|135.79|4
1625499340000|2021-07-05 15:35:40|137.29|135.79|137.37|135.87|137.37|135.87|137.29|135.79|8
1625499350000|2021-07-05 15:35:50|137.38|135.88|137.34|135.84|137.38|135.88|137.33|135.83|8
1625499360000|2021-07-05 15:36:00|137.33|135.83|137.43|135.93|137.43|135.93|137.33|135.83|8
1625499370000|2021-07-05 15:36:10|137.45|135.95|137.46|135.96|137.46|135.96|137.39|135.89|9
1625499380000|2021-07-05 15:36:20|137.47|135.97|137.46|135.96|137.47|135.97|137.46|135.96|2
1625499390000|2021-07-05 15:36:30|137.45|135.95|137.44|135.94|137.46|135.96|137.43|135.93|8
1625499400000|2021-07-05 15:36:40|137.43|135.93|137.36|135.86|137.43|135.93|137.36|135.86|7
1625499410000|2021-07-05 15:36:50|137.35|135.85|137.35|135.85|137.36|135.86|137.35|135.85|3
1625499420000|2021-07-05 15:37:00|137.36|135.86|137.34|135.84|137.36|135.86|137.31|135.81|8
1625499430000|2021-07-05 15:37:10|137.33|135.83|137.34|135.84|137.34|135.84|137.33|135.83|2
1625499440000|2021-07-05 15:37:20|137.33|135.83|137.35|135.85|137.35|135.85|137.32|135.82|10
1625499450000|2021-07-05 15:37:30|137.34|135.84|137.31|135.81|137.35|135.85|137.31|135.81|10
1625499460000|2021-07-05 15:37:40|137.3|135.8|137.29|135.79|137.31|135.81|137.28|135.78|9
1625499470000|2021-07-05 15:37:50|137.28|135.78|137.36|135.86|137.36|135.86|137.28|135.78|11
1625499480000|2021-07-05 15:38:00|137.35|135.85|137.36|135.86|137.37|135.87|137.33|135.83|13
1625499490000|2021-07-05 15:38:10|137.38|135.88|137.4|135.9|137.41|135.91|137.37|135.87|9
1625499500000|2021-07-05 15:38:20|137.42|135.92|137.52|136.02|137.53|136.03|137.42|135.92|11
1625499510000|2021-07-05 15:38:30|137.53|136.03|137.5|136|137.56|136.06|137.5|136|15
1625499520000|2021-07-05 15:38:40|137.56|136.06|137.55|136.05|137.57|136.07|137.55|136.05|5
1625499530000|2021-07-05 15:38:50|137.57|136.07|137.6|136.1|137.6|136.1|137.57|136.07|8
1625499540000|2021-07-05 15:39:00|137.56|136.06|137.48|135.98|137.59|136.09|137.48|135.98|14
1625499550000|2021-07-05 15:39:10|137.47|135.97|137.55|136.05|137.56|136.06|137.46|135.96|9
1625499560000|2021-07-05 15:39:20|137.56|136.06|137.54|136.04|137.57|136.07|137.54|136.04|6
1625499570000|2021-07-05 15:39:30|137.55|136.05|137.54|136.04|137.57|136.07|137.53|136.03|6
1625499580000|2021-07-05 15:39:40|137.53|136.03|137.52|136.02|137.55|136.05|137.52|136.02|14
1625499590000|2021-07-05 15:39:50|137.51|136.01|137.5|136|137.52|136.02|137.5|136|4
1625499600000|2021-07-05 15:40:00|137.47|135.97|137.54|136.04|137.56|136.06|137.46|135.96|11
1625499610000|2021-07-05 15:40:10|137.6|136.1|137.59|136.09|137.6|136.1|137.58|136.08|6
1625499620000|2021-07-05 15:40:20|137.64|136.14|137.69|136.19|137.71|136.21|137.64|136.14|13
1625499630000|2021-07-05 15:40:30|137.7|136.2|137.73|136.23|137.73|136.23|137.7|136.2|7
1625499640000|2021-07-05 15:40:40|137.71|136.21|137.76|136.26|137.76|136.26|137.71|136.21|11
1625499650000|2021-07-05 15:40:50|137.73|136.23|137.78|136.28|137.78|136.28|137.73|136.23|12
1625499660000|2021-07-05 15:41:00|137.8|136.3|137.76|136.26|137.8|136.3|137.73|136.23|11
1625499670000|2021-07-05 15:41:10|137.74|136.24|137.76|136.26|137.77|136.27|137.7|136.2|16
1625499680000|2021-07-05 15:41:20|137.77|136.27|137.86|136.36|137.86|136.36|137.77|136.27|7
1625499690000|2021-07-05 15:41:30|137.88|136.38|137.91|136.41|137.91|136.41|137.85|136.35|12
1625499700000|2021-07-05 15:41:40|137.92|136.42|137.9|136.4|137.93|136.43|137.9|136.4|13
1625499710000|2021-07-05 15:41:50|137.91|136.41|137.98|136.48|138.04|136.54|137.9|136.4|8
1625499720000|2021-07-05 15:42:00|137.96|136.46|137.96|136.46|137.96|136.46|137.95|136.45|5
1625499730000|2021-07-05 15:42:10|137.97|136.47|137.95|136.45|138|136.5|137.91|136.41|18
1625499740000|2021-07-05 15:42:20|137.94|136.44|138|136.5|138.02|136.52|137.93|136.43|17
1625499750000|2021-07-05 15:42:30|138.01|136.51|138.04|136.54|138.04|136.54|138|136.5|9
1625499760000|2021-07-05 15:42:40|138.05|136.55|138.07|136.57|138.1|136.6|138.04|136.54|11
1625499770000|2021-07-05 15:42:50|138.12|136.62|138.09|136.59|138.12|136.62|138.04|136.54|12
1625499780000|2021-07-05 15:43:00|138.08|136.58|138.04|136.54|138.09|136.59|138|136.5|7
1625499790000|2021-07-05 15:43:10|138.03|136.53|138|136.5|138.04|136.54|138|136.5|8
1625499800000|2021-07-05 15:43:20|138.01|136.51|138.03|136.53|138.03|136.53|138.01|136.51|10
1625499810000|2021-07-05 15:43:30|138.02|136.52|137.99|136.49|138.03|136.53|137.99|136.49|11
1625499820000|2021-07-05 15:43:40|138.03|136.53|138.07|136.57|138.07|136.57|138.02|136.52|8
1625499830000|2021-07-05 15:43:50|138.06|136.56|138.02|136.52|138.06|136.56|138.02|136.52|14
1625499840000|2021-07-05 15:44:00|138|136.5|137.99|136.49|138.03|136.53|137.97|136.47|15
1625499850000|2021-07-05 15:44:10|137.98|136.48|137.94|136.44|138|136.5|137.94|136.44|9
1625499860000|2021-07-05 15:44:20|137.92|136.42|137.96|136.46|137.98|136.48|137.88|136.38|16
1625499870000|2021-07-05 15:44:30|137.97|136.47|137.95|136.45|137.97|136.47|137.95|136.45|3
1625499880000|2021-07-05 15:44:40|137.94|136.44|137.96|136.46|137.96|136.46|137.94|136.44|5
1625499890000|2021-07-05 15:44:50|137.95|136.45|137.94|136.44|137.96|136.46|137.94|136.44|5
1625499900000|2021-07-05 15:45:00|137.93|136.43|138.01|136.51|138.06|136.56|137.92|136.42|13
1625499910000|2021-07-05 15:45:10|138.05|136.55|138.01|136.51|138.06|136.56|138.01|136.51|11
1625499920000|2021-07-05 15:45:20|138|136.5|138.08|136.58|138.08|136.58|138|136.5|9
1625499930000|2021-07-05 15:45:30|138.06|136.56|138.03|136.53|138.08|136.58|138.03|136.53|14
1625499940000|2021-07-05 15:45:40|138.04|136.54|138.05|136.55|138.06|136.56|138.02|136.52|16
1625499950000|2021-07-05 15:45:50|138.04|136.54|138.05|136.55|138.09|136.59|138.03|136.53|13
1625499960000|2021-07-05 15:46:00|138.04|136.54|138.05|136.55|138.07|136.57|138.04|136.54|11
1625499970000|2021-07-05 15:46:10|138.04|136.54|138.06|136.56|138.12|136.62|138.04|136.54|8
1625499980000|2021-07-05 15:46:20|138.04|136.54|138.07|136.57|138.13|136.63|138.04|136.54|9
1625499990000|2021-07-05 15:46:30|138.06|136.56|138.03|136.53|138.12|136.62|138.02|136.52|13
1625500000000|2021-07-05 15:46:40|138.02|136.52|138.01|136.51|138.08|136.58|137.97|136.47|18
1625500010000|2021-07-05 15:46:50|138.02|136.52|138.02|136.52|138.03|136.53|138.01|136.51|5
1625500030000|2021-07-05 15:47:10|138.08|136.58|138.08|136.58|138.08|136.58|138.04|136.54|5
1625500040000|2021-07-05 15:47:20|138.1|136.6|138.12|136.62|138.13|136.63|138.1|136.6|5
1625500050000|2021-07-05 15:47:30|138.13|136.63|138.12|136.62|138.13|136.63|138.12|136.62|2
1625500060000|2021-07-05 15:47:40|138.13|136.63|138.13|136.63|138.14|136.64|138.12|136.62|9
1625500070000|2021-07-05 15:47:50|138.12|136.62|138.17|136.67|138.24|136.74|138.12|136.62|17
1625500080000|2021-07-05 15:48:00|138.2|136.7|138.22|136.72|138.26|136.76|138.17|136.67|16
1625500090000|2021-07-05 15:48:10|138.21|136.71|138.21|136.71|138.25|136.75|138.21|136.71|11
1625500100000|2021-07-05 15:48:20|138.22|136.72|138.2|136.7|138.22|136.72|138.19|136.69|5
1625500110000|2021-07-05 15:48:30|138.21|136.71|138.22|136.72|138.23|136.73|138.2|136.7|6
1625500120000|2021-07-05 15:48:40|138.21|136.71|138.24|136.74|138.27|136.77|138.21|136.71|10
1625500130000|2021-07-05 15:48:50|138.23|136.73|138.23|136.73|138.23|136.73|138.23|136.73|1
1625500140000|2021-07-05 15:49:00|138.22|136.72|138.21|136.71|138.22|136.72|138.18|136.68|12
1625500150000|2021-07-05 15:49:10|138.17|136.67|138.13|136.63|138.19|136.69|138.13|136.63|14
1625500160000|2021-07-05 15:49:20|138.1|136.6|138.11|136.61|138.13|136.63|138.08|136.58|11
1625500170000|2021-07-05 15:49:30|138.12|136.62|138.13|136.63|138.16|136.66|138.11|136.61|13
1625500180000|2021-07-05 15:49:40|138.14|136.64|138.15|136.65|138.17|136.67|138.13|136.63|8
1625500190000|2021-07-05 15:49:50|138.13|136.63|138.13|136.63|138.14|136.64|138.12|136.62|7
1625500200000|2021-07-05 15:50:00|138.12|136.62|138.09|136.59|138.13|136.63|138.08|136.58|7
1625500210000|2021-07-05 15:50:10|138.1|136.6|138.1|136.6|138.1|136.6|138.09|136.59|5
1625500220000|2021-07-05 15:50:20|138.09|136.59|138.14|136.64|138.15|136.65|138.09|136.59|12
1625500230000|2021-07-05 15:50:30|138.15|136.65|138.15|136.65|138.15|136.65|138.13|136.63|7
1625500240000|2021-07-05 15:50:40|138.14|136.64|138.15|136.65|138.15|136.65|138.13|136.63|8
1625500250000|2021-07-05 15:50:50|138.14|136.64|138.14|136.64|138.14|136.64|138.14|136.64|1
1625500260000|2021-07-05 15:51:00|138.16|136.66|138.13|136.63|138.16|136.66|138.13|136.63|5
1625500270000|2021-07-05 15:51:10|138.12|136.62|138.13|136.63|138.13|136.63|138.12|136.62|2
1625500280000|2021-07-05 15:51:20|138.12|136.62|138.08|136.58|138.12|136.62|138.08|136.58|6
1625500290000|2021-07-05 15:51:30|138.09|136.59|138.03|136.53|138.09|136.59|138.03|136.53|11
1625500300000|2021-07-05 15:51:40|138.04|136.54|138.01|136.51|138.04|136.54|138|136.5|6
1625500310000|2021-07-05 15:51:50|138.02|136.52|138.02|136.52|138.03|136.53|138.01|136.51|5
1625500320000|2021-07-05 15:52:00|138.01|136.51|138.01|136.51|138.01|136.51|138|136.5|3
1625500330000|2021-07-05 15:52:10|138|136.5|137.95|136.45|138|136.5|137.94|136.44|11
1625500340000|2021-07-05 15:52:20|137.96|136.46|138|136.5|138.02|136.52|137.95|136.45|13
1625500350000|2021-07-05 15:52:30|137.99|136.49|137.97|136.47|137.99|136.49|137.97|136.47|9
1625500360000|2021-07-05 15:52:40|137.98|136.48|137.98|136.48|137.99|136.49|137.97|136.47|5
1625500370000|2021-07-05 15:52:50|137.96|136.46|137.96|136.46|138|136.5|137.96|136.46|8
1625500380000|2021-07-05 15:53:00|138|136.5|137.98|136.48|138|136.5|137.96|136.46|7
1625500390000|2021-07-05 15:53:10|137.95|136.45|137.98|136.48|137.98|136.48|137.95|136.45|2
1625500400000|2021-07-05 15:53:20|137.99|136.49|137.96|136.46|138|136.5|137.96|136.46|8
1625500410000|2021-07-05 15:53:30|137.95|136.45|137.98|136.48|137.98|136.48|137.95|136.45|9
1625500420000|2021-07-05 15:53:40|137.99|136.49|137.99|136.49|138|136.5|137.98|136.48|4
1625500430000|2021-07-05 15:53:50|137.98|136.48|137.99|136.49|137.99|136.49|137.98|136.48|4
1625500440000|2021-07-05 15:54:00|137.98|136.48|137.96|136.46|137.99|136.49|137.95|136.45|8
1625500460000|2021-07-05 15:54:20|137.94|136.44|137.96|136.46|137.96|136.46|137.94|136.44|4
1625500470000|2021-07-05 15:54:30|137.94|136.44|137.96|136.46|137.96|136.46|137.94|136.44|4
1625500480000|2021-07-05 15:54:40|137.94|136.44|137.83|136.33|137.94|136.44|137.82|136.32|18
1625500490000|2021-07-05 15:54:50|137.82|136.32|137.81|136.31|137.83|136.33|137.81|136.31|6
1625500500000|2021-07-05 15:55:00|137.82|136.32|137.81|136.31|137.82|136.32|137.81|136.31|6
1625500510000|2021-07-05 15:55:10|137.83|136.33|137.83|136.33|137.83|136.33|137.81|136.31|10
1625500520000|2021-07-05 15:55:20|137.84|136.34|137.91|136.41|137.93|136.43|137.83|136.33|14
1625500530000|2021-07-05 15:55:30|137.9|136.4|137.9|136.4|137.94|136.44|137.86|136.36|17
1625500540000|2021-07-05 15:55:40|137.89|136.39|137.87|136.37|137.92|136.42|137.87|136.37|14
1625500550000|2021-07-05 15:55:50|137.9|136.4|137.83|136.33|137.9|136.4|137.83|136.33|8
1625500560000|2021-07-05 15:56:00|137.82|136.32|137.84|136.34|137.85|136.35|137.81|136.31|10
1625500570000|2021-07-05 15:56:10|137.85|136.35|137.85|136.35|137.85|136.35|137.82|136.32|6
1625500580000|2021-07-05 15:56:20|137.84|136.34|137.84|136.34|137.86|136.36|137.84|136.34|5
1625500590000|2021-07-05 15:56:30|137.85|136.35|137.84|136.34|137.85|136.35|137.84|136.34|2
1625500610000|2021-07-05 15:56:50|137.85|136.35|137.85|136.35|137.85|136.35|137.84|136.34|5
1625500620000|2021-07-05 15:57:00|137.86|136.36|137.85|136.35|137.86|136.36|137.85|136.35|6
1625500630000|2021-07-05 15:57:10|137.86|136.36|137.86|136.36|137.86|136.36|137.85|136.35|5
1625500640000|2021-07-05 15:57:20|137.88|136.38|137.85|136.35|137.88|136.38|137.84|136.34|7
1625500650000|2021-07-05 15:57:30|137.86|136.36|137.82|136.32|137.86|136.36|137.82|136.32|7
1625500660000|2021-07-05 15:57:40|137.77|136.27|137.78|136.28|137.78|136.28|137.73|136.23|11
1625500670000|2021-07-05 15:57:50|137.79|136.29|137.76|136.26|137.8|136.3|137.76|136.26|10
1625500680000|2021-07-05 15:58:00|137.77|136.27|137.7|136.2|137.78|136.28|137.69|136.19|15
1625500690000|2021-07-05 15:58:10|137.71|136.21|137.72|136.22|137.72|136.22|137.7|136.2|6
1625500700000|2021-07-05 15:58:20|137.73|136.23|137.75|136.25|137.77|136.27|137.71|136.21|12
1625500710000|2021-07-05 15:58:30|137.76|136.26|137.78|136.28|137.82|136.32|137.75|136.25|15
1625500720000|2021-07-05 15:58:40|137.75|136.25|137.75|136.25|137.79|136.29|137.73|136.23|12
1625500730000|2021-07-05 15:58:50|137.74|136.24|137.73|136.23|137.76|136.26|137.73|136.23|7
1625500740000|2021-07-05 15:59:00|137.74|136.24|137.73|136.23|137.74|136.24|137.72|136.22|5
1625500750000|2021-07-05 15:59:10|137.74|136.24|137.74|136.24|137.74|136.24|137.74|136.24|1
1625500760000|2021-07-05 15:59:20|137.73|136.23|137.74|136.24|137.74|136.24|137.73|136.23|2
1625500770000|2021-07-05 15:59:30|137.72|136.22|137.73|136.23|137.74|136.24|137.72|136.22|5
1625500780000|2021-07-05 15:59:40|137.74|136.24|137.74|136.24|137.74|136.24|137.74|136.24|1
1625500790000|2021-07-05 15:59:50|137.73|136.23|137.57|136.07|137.73|136.23|137.57|136.07|18
1625500800000|2021-07-05 16:00:00|137.56|136.06|137.43|135.93|137.57|136.07|137.43|135.93|16
1625500810000|2021-07-05 16:00:10|137.44|135.94|137.33|135.83|137.47|135.97|137.33|135.83|16
1625500820000|2021-07-05 16:00:20|137.32|135.82|137.46|135.96|137.48|135.98|137.32|135.82|22
1625500830000|2021-07-05 16:00:30|137.48|135.98|137.48|135.98|137.53|136.03|137.41|135.91|20
1625500840000|2021-07-05 16:00:40|137.49|135.99|137.65|136.15|137.65|136.15|137.48|135.98|17
1625500850000|2021-07-05 16:00:50|137.63|136.13|137.67|136.17|137.67|136.17|137.63|136.13|6
1625500860000|2021-07-05 16:01:00|137.69|136.19|137.62|136.12|137.69|136.19|137.62|136.12|4
1625500870000|2021-07-05 16:01:10|137.63|136.13|137.64|136.14|137.67|136.17|137.63|136.13|10
1625500880000|2021-07-05 16:01:20|137.66|136.16|137.78|136.28|137.84|136.34|137.65|136.15|23
1625500890000|2021-07-05 16:01:30|137.8|136.3|138.01|136.51|138.01|136.51|137.79|136.29|17
1625500900000|2021-07-05 16:01:40|137.97|136.47|137.98|136.48|138|136.5|137.95|136.45|12
1625500910000|2021-07-05 16:01:50|138.06|136.56|138.02|136.52|138.1|136.6|138.02|136.52|18
1625500920000|2021-07-05 16:02:00|137.98|136.48|137.99|136.49|137.99|136.49|137.91|136.41|17
1625500930000|2021-07-05 16:02:10|138|136.5|138.14|136.64|138.19|136.69|137.99|136.49|19
1625500940000|2021-07-05 16:02:20|138.1|136.6|138.17|136.67|138.17|136.67|138.05|136.55|20
1625500950000|2021-07-05 16:02:30|138.18|136.68|138.12|136.62|138.18|136.68|138.12|136.62|16
1625500960000|2021-07-05 16:02:40|138.06|136.56|138.14|136.64|138.17|136.67|138.06|136.56|20
1625500970000|2021-07-05 16:02:50|138.16|136.66|138.1|136.6|138.17|136.67|138.07|136.57|17
1625500980000|2021-07-05 16:03:00|138.11|136.61|137.97|136.47|138.11|136.61|137.94|136.44|21
1625500990000|2021-07-05 16:03:10|137.96|136.46|138.1|136.6|138.14|136.64|137.95|136.45|20
1625501000000|2021-07-05 16:03:20|138.09|136.59|138.12|136.62|138.16|136.66|138.09|136.59|17
1625501010000|2021-07-05 16:03:30|138.14|136.64|138.19|136.69|138.21|136.71|138.1|136.6|15
1625501020000|2021-07-05 16:03:40|138.18|136.68|138.09|136.59|138.18|136.68|138.08|136.58|13
1625501030000|2021-07-05 16:03:50|138.14|136.64|138.11|136.61|138.16|136.66|138.08|136.58|14
1625501040000|2021-07-05 16:04:00|138.13|136.63|138.13|136.63|138.17|136.67|138.11|136.61|17
1625501050000|2021-07-05 16:04:10|138.14|136.64|138.14|136.64|138.16|136.66|138.08|136.58|12
1625501060000|2021-07-05 16:04:20|138.15|136.65|138.14|136.64|138.18|136.68|138.13|136.63|14
1625501070000|2021-07-05 16:04:30|138.12|136.62|138.1|136.6|138.15|136.65|138.08|136.58|16
1625501080000|2021-07-05 16:04:40|138.11|136.61|138.07|136.57|138.11|136.61|138.07|136.57|11
1625501090000|2021-07-05 16:04:50|138.08|136.58|138.09|136.59|138.09|136.59|138.07|136.57|9
1625501100000|2021-07-05 16:05:00|138.08|136.58|138.05|136.55|138.09|136.59|138.05|136.55|8
1625501110000|2021-07-05 16:05:10|138.04|136.54|137.96|136.46|138.04|136.54|137.94|136.44|11
1625501120000|2021-07-05 16:05:20|137.95|136.45|137.92|136.42|137.96|136.46|137.9|136.4|11
1625501130000|2021-07-05 16:05:30|137.91|136.41|137.93|136.43|137.93|136.43|137.91|136.41|8
1625501140000|2021-07-05 16:05:40|137.94|136.44|137.97|136.47|138.01|136.51|137.9|136.4|13
1625501150000|2021-07-05 16:05:50|137.98|136.48|137.96|136.46|138.01|136.51|137.96|136.46|11
1625501160000|2021-07-05 16:06:00|137.97|136.47|137.99|136.49|138.02|136.52|137.95|136.45|7
1625501170000|2021-07-05 16:06:10|138.02|136.52|137.96|136.46|138.02|136.52|137.96|136.46|5
1625501180000|2021-07-05 16:06:20|137.95|136.45|137.98|136.48|137.99|136.49|137.94|136.44|11
1625501190000|2021-07-05 16:06:30|138|136.5|138|136.5|138.03|136.53|137.98|136.48|9
1625501200000|2021-07-05 16:06:40|138.02|136.52|137.98|136.48|138.05|136.55|137.94|136.44|15
1625501210000|2021-07-05 16:06:50|137.97|136.47|137.94|136.44|138.01|136.51|137.94|136.44|8
1625501220000|2021-07-05 16:07:00|137.93|136.43|137.94|136.44|137.97|136.47|137.93|136.43|18
1625501230000|2021-07-05 16:07:10|137.95|136.45|137.94|136.44|137.96|136.46|137.93|136.43|8
1625501240000|2021-07-05 16:07:20|137.95|136.45|137.93|136.43|137.95|136.45|137.93|136.43|5
1625501250000|2021-07-05 16:07:30|137.94|136.44|137.95|136.45|137.95|136.45|137.92|136.42|6
1625501260000|2021-07-05 16:07:40|137.94|136.44|137.96|136.46|137.96|136.46|137.94|136.44|11
1625501270000|2021-07-05 16:07:50|137.95|136.45|137.97|136.47|138.01|136.51|137.94|136.44|15
1625501280000|2021-07-05 16:08:00|137.96|136.46|137.99|136.49|137.99|136.49|137.96|136.46|11
1625501290000|2021-07-05 16:08:10|138|136.5|137.99|136.49|138.01|136.51|137.99|136.49|14
1625501300000|2021-07-05 16:08:20|138|136.5|137.99|136.49|138.01|136.51|137.98|136.48|11
1625501310000|2021-07-05 16:08:30|138.01|136.51|138.01|136.51|138.04|136.54|137.99|136.49|9
1625501320000|2021-07-05 16:08:40|138|136.5|137.97|136.47|138|136.5|137.97|136.47|12
1625501330000|2021-07-05 16:08:50|137.98|136.48|137.95|136.45|138|136.5|137.95|136.45|10
1625501340000|2021-07-05 16:09:00|137.96|136.46|137.97|136.47|137.98|136.48|137.95|136.45|10
1625501350000|2021-07-05 16:09:10|137.98|136.48|137.97|136.47|137.98|136.48|137.97|136.47|6
1625501360000|2021-07-05 16:09:20|137.98|136.48|137.97|136.47|137.98|136.48|137.97|136.47|10
1625501370000|2021-07-05 16:09:30|137.96|136.46|137.97|136.47|137.97|136.47|137.96|136.46|2
1625501380000|2021-07-05 16:09:40|137.96|136.46|138|136.5|138|136.5|137.96|136.46|4
1625501390000|2021-07-05 16:09:50|138.01|136.51|138|136.5|138.02|136.52|137.99|136.49|10
1625501400000|2021-07-05 16:10:00|138.02|136.52|138|136.5|138.02|136.52|138|136.5|9
1625501410000|2021-07-05 16:10:10|138.01|136.51|137.96|136.46|138.03|136.53|137.96|136.46|8
1625501420000|2021-07-05 16:10:20|137.97|136.47|137.98|136.48|137.98|136.48|137.96|136.46|8
1625501430000|2021-07-05 16:10:30|137.99|136.49|137.95|136.45|137.99|136.49|137.95|136.45|8
1625501440000|2021-07-05 16:10:40|137.96|136.46|137.96|136.46|137.98|136.48|137.95|136.45|8
1625501450000|2021-07-05 16:10:50|137.97|136.47|137.97|136.47|137.97|136.47|137.96|136.46|3
1625501460000|2021-07-05 16:11:00|137.96|136.46|137.97|136.47|137.98|136.48|137.96|136.46|4
1625501470000|2021-07-05 16:11:10|137.98|136.48|137.98|136.48|138|136.5|137.98|136.48|4
1625501480000|2021-07-05 16:11:20|137.97|136.47|137.99|136.49|137.99|136.49|137.97|136.47|8
1625501490000|2021-07-05 16:11:30|138|136.5|137.99|136.49|138|136.5|137.99|136.49|2
1625501500000|2021-07-05 16:11:40|138|136.5|137.99|136.49|138.05|136.55|137.98|136.48|8
1625501510000|2021-07-05 16:11:50|137.98|136.48|138.03|136.53|138.04|136.54|137.98|136.48|11
1625501520000|2021-07-05 16:12:00|138.05|136.55|137.99|136.49|138.06|136.56|137.99|136.49|12
1625501530000|2021-07-05 16:12:10|138|136.5|137.96|136.46|138.03|136.53|137.96|136.46|11
1625501540000|2021-07-05 16:12:20|137.95|136.45|137.96|136.46|137.97|136.47|137.95|136.45|8
1625501550000|2021-07-05 16:12:30|137.97|136.47|137.98|136.48|137.99|136.49|137.96|136.46|10
1625501560000|2021-07-05 16:12:40|137.97|136.47|137.98|136.48|137.98|136.48|137.96|136.46|6
1625501570000|2021-07-05 16:12:50|137.99|136.49|138.03|136.53|138.05|136.55|137.97|136.47|17
1625501580000|2021-07-05 16:13:00|138.06|136.56|138.03|136.53|138.06|136.56|138|136.5|8
1625501590000|2021-07-05 16:13:10|138|136.5|138|136.5|138.01|136.51|137.98|136.48|9
1625501600000|2021-07-05 16:13:20|138.01|136.51|138.06|136.56|138.06|136.56|138|136.5|9
1625501610000|2021-07-05 16:13:30|138.05|136.55|138.1|136.6|138.1|136.6|138.05|136.55|9
1625501620000|2021-07-05 16:13:40|138.09|136.59|138.1|136.6|138.1|136.6|138.09|136.59|8
1625501630000|2021-07-05 16:13:50|138.09|136.59|138.13|136.63|138.13|136.63|138.09|136.59|8
1625501640000|2021-07-05 16:14:00|138.12|136.62|138.13|136.63|138.14|136.64|138.12|136.62|6
1625501650000|2021-07-05 16:14:10|138.12|136.62|138.16|136.66|138.16|136.66|138.11|136.61|6
1625501660000|2021-07-05 16:14:20|138.15|136.65|138.16|136.66|138.16|136.66|138.15|136.65|10
1625501670000|2021-07-05 16:14:30|138.15|136.65|138.19|136.69|138.19|136.69|138.14|136.64|6
1625501680000|2021-07-05 16:14:40|138.18|136.68|138.21|136.71|138.21|136.71|138.17|136.67|5
1625501690000|2021-07-05 16:14:50|138.2|136.7|138.18|136.68|138.21|136.71|138.18|136.68|9
1625501700000|2021-07-05 16:15:00|138.17|136.67|138.09|136.59|138.17|136.67|138.09|136.59|7
1625501710000|2021-07-05 16:15:10|138.1|136.6|138.23|136.73|138.23|136.73|138.09|136.59|11
1625501720000|2021-07-05 16:15:20|138.24|136.74|138.18|136.68|138.24|136.74|138.18|136.68|9
1625501730000|2021-07-05 16:15:30|138.16|136.66|138.18|136.68|138.19|136.69|138.16|136.66|7
1625501740000|2021-07-05 16:15:40|138.11|136.61|138.1|136.6|138.13|136.63|138.09|136.59|10
1625501750000|2021-07-05 16:15:50|138.12|136.62|138.16|136.66|138.2|136.7|138.11|136.61|12
1625501760000|2021-07-05 16:16:00|138.15|136.65|138.15|136.65|138.2|136.7|138.14|136.64|13
1625501770000|2021-07-05 16:16:10|138.16|136.66|138.12|136.62|138.19|136.69|138.1|136.6|19
1625501780000|2021-07-05 16:16:20|138.11|136.61|138.06|136.56|138.12|136.62|138.06|136.56|15
1625501790000|2021-07-05 16:16:30|138.09|136.59|138.11|136.61|138.13|136.63|138.06|136.56|15
1625501800000|2021-07-05 16:16:40|138.09|136.59|138.1|136.6|138.12|136.62|138.07|136.57|15
1625501810000|2021-07-05 16:16:50|138.12|136.62|138.09|136.59|138.12|136.62|138.07|136.57|16
1625501820000|2021-07-05 16:17:00|138.1|136.6|138.13|136.63|138.18|136.68|138.09|136.59|16
1625501830000|2021-07-05 16:17:10|138.12|136.62|138.17|136.67|138.19|136.69|138.11|136.61|12
1625501840000|2021-07-05 16:17:20|138.18|136.68|138.16|136.66|138.19|136.69|138.16|136.66|9
1625501850000|2021-07-05 16:17:30|138.14|136.64|138.1|136.6|138.14|136.64|138.09|136.59|19
1625501860000|2021-07-05 16:17:40|138.12|136.62|138.1|136.6|138.16|136.66|138.1|136.6|14
1625501870000|2021-07-05 16:17:50|138.12|136.62|138.18|136.68|138.2|136.7|138.12|136.62|18
1625501880000|2021-07-05 16:18:00|138.17|136.67|138.14|136.64|138.2|136.7|138.14|136.64|15
1625501890000|2021-07-05 16:18:10|138.15|136.65|138.11|136.61|138.2|136.7|138.11|136.61|10
1625501900000|2021-07-05 16:18:20|138.12|136.62|138.09|136.59|138.12|136.62|138.09|136.59|6
1625501910000|2021-07-05 16:18:30|138.1|136.6|138.15|136.65|138.15|136.65|138.09|136.59|11
1625501920000|2021-07-05 16:18:40|138.14|136.64|138.13|136.63|138.14|136.64|138.1|136.6|9
1625501930000|2021-07-05 16:18:50|138.12|136.62|138.18|136.68|138.18|136.68|138.1|136.6|12
1625501940000|2021-07-05 16:19:00|138.19|136.69|138.16|136.66|138.19|136.69|138.15|136.65|10
1625501950000|2021-07-05 16:19:10|138.17|136.67|138.15|136.65|138.17|136.67|138.15|136.65|5
1625501960000|2021-07-05 16:19:20|138.14|136.64|138.17|136.67|138.18|136.68|138.13|136.63|14
1625501970000|2021-07-05 16:19:30|138.19|136.69|138.29|136.79|138.29|136.79|138.17|136.67|12
1625501980000|2021-07-05 16:19:40|138.28|136.78|138.29|136.79|138.29|136.79|138.25|136.75|14
1625501990000|2021-07-05 16:19:50|138.28|136.78|138.23|136.73|138.28|136.78|138.23|136.73|9
1625502000000|2021-07-05 16:20:00|138.22|136.72|138.24|136.74|138.27|136.77|138.22|136.72|17
1625502010000|2021-07-05 16:20:10|138.23|136.73|138.25|136.75|138.27|136.77|138.23|136.73|14
1625502020000|2021-07-05 16:20:20|138.24|136.74|138.28|136.78|138.28|136.78|138.24|136.74|11
1625502030000|2021-07-05 16:20:30|138.27|136.77|138.3|136.8|138.32|136.82|138.27|136.77|12
1625502040000|2021-07-05 16:20:40|138.31|136.81|138.29|136.79|138.31|136.81|138.29|136.79|10
1625502050000|2021-07-05 16:20:50|138.3|136.8|138.31|136.81|138.31|136.81|138.29|136.79|4
1625502060000|2021-07-05 16:21:00|138.3|136.8|138.33|136.83|138.33|136.83|138.29|136.79|5
1625502070000|2021-07-05 16:21:10|138.31|136.81|138.34|136.84|138.36|136.86|138.31|136.81|16
1625502080000|2021-07-05 16:21:20|138.33|136.83|138.36|136.86|138.36|136.86|138.33|136.83|4
1625502090000|2021-07-05 16:21:30|138.35|136.85|138.36|136.86|138.36|136.86|138.35|136.85|4
1625502100000|2021-07-05 16:21:40|138.35|136.85|138.41|136.91|138.41|136.91|138.35|136.85|7
1625502110000|2021-07-05 16:21:50|138.45|136.95|138.43|136.93|138.45|136.95|138.41|136.91|7
1625502120000|2021-07-05 16:22:00|138.45|136.95|138.48|136.98|138.48|136.98|138.45|136.95|3
1625502130000|2021-07-05 16:22:10|138.49|136.99|138.37|136.87|138.49|136.99|138.37|136.87|16
1625502140000|2021-07-05 16:22:20|138.38|136.88|138.41|136.91|138.41|136.91|138.37|136.87|12
1625502150000|2021-07-05 16:22:30|138.42|136.92|138.43|136.93|138.43|136.93|138.41|136.91|11
1625502160000|2021-07-05 16:22:40|138.44|136.94|138.47|136.97|138.47|136.97|138.44|136.94|5
1625502170000|2021-07-05 16:22:50|138.5|137|138.51|137.01|138.57|137.07|138.5|137|8
1625502180000|2021-07-05 16:23:00|138.5|137|138.53|137.03|138.57|137.07|138.5|137|6
1625502190000|2021-07-05 16:23:10|138.56|137.06|138.69|137.19|138.69|137.19|138.56|137.06|14
1625502200000|2021-07-05 16:23:20|138.68|137.18|138.68|137.18|138.69|137.19|138.66|137.16|11
1625502210000|2021-07-05 16:23:30|138.67|137.17|138.65|137.15|138.67|137.17|138.63|137.13|9
1625502220000|2021-07-05 16:23:40|138.67|137.17|138.69|137.19|138.7|137.2|138.66|137.16|10
1625502230000|2021-07-05 16:23:50|138.7|137.2|138.7|137.2|138.71|137.21|138.69|137.19|6
1625502240000|2021-07-05 16:24:00|138.75|137.25|138.74|137.24|138.75|137.25|138.72|137.22|11
1625502250000|2021-07-05 16:24:10|138.75|137.25|138.75|137.25|138.75|137.25|138.74|137.24|5
1625502260000|2021-07-05 16:24:20|138.74|137.24|138.78|137.28|138.79|137.29|138.74|137.24|7
1625502270000|2021-07-05 16:24:30|138.76|137.26|138.77|137.27|138.79|137.29|138.75|137.25|10
1625502280000|2021-07-05 16:24:40|138.78|137.28|138.75|137.25|138.78|137.28|138.74|137.24|6
1625502290000|2021-07-05 16:24:50|138.74|137.24|138.73|137.23|138.78|137.28|138.73|137.23|10
1625502300000|2021-07-05 16:25:00|138.74|137.24|138.65|137.15|138.77|137.27|138.65|137.15|18
1625502310000|2021-07-05 16:25:10|138.61|137.11|138.58|137.08|138.62|137.12|138.58|137.08|13
1625502320000|2021-07-05 16:25:20|138.59|137.09|138.59|137.09|138.63|137.13|138.58|137.08|9
1625502330000|2021-07-05 16:25:30|138.6|137.1|138.61|137.11|138.63|137.13|138.6|137.1|5
1625502340000|2021-07-05 16:25:40|138.6|137.1|138.71|137.21|138.71|137.21|138.6|137.1|13
1625502350000|2021-07-05 16:25:50|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|12
1625502360000|2021-07-05 16:26:00|138.7|137.2|138.63|137.13|138.71|137.21|138.63|137.13|9
1625502370000|2021-07-05 16:26:10|138.62|137.12|138.61|137.11|138.64|137.14|138.6|137.1|15
1625502380000|2021-07-05 16:26:20|138.62|137.12|138.61|137.11|138.64|137.14|138.61|137.11|8
1625502390000|2021-07-05 16:26:30|138.6|137.1|138.62|137.12|138.63|137.13|138.59|137.09|16
1625502400000|2021-07-05 16:26:40|138.63|137.13|138.63|137.13|138.66|137.16|138.62|137.12|8
1625502410000|2021-07-05 16:26:50|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|6
1625502420000|2021-07-05 16:27:00|138.62|137.12|138.66|137.16|138.68|137.18|138.61|137.11|13
1625502430000|2021-07-05 16:27:10|138.65|137.15|138.63|137.13|138.66|137.16|138.61|137.11|12
1625502440000|2021-07-05 16:27:20|138.6|137.1|138.61|137.11|138.61|137.11|138.59|137.09|9
1625502450000|2021-07-05 16:27:30|138.62|137.12|138.6|137.1|138.62|137.12|138.59|137.09|9
1625502460000|2021-07-05 16:27:40|138.61|137.11|138.45|136.95|138.61|137.11|138.45|136.95|14
1625502470000|2021-07-05 16:27:50|138.44|136.94|138.47|136.97|138.47|136.97|138.44|136.94|5
1625502480000|2021-07-05 16:28:00|138.48|136.98|138.4|136.9|138.48|136.98|138.4|136.9|9
1625502490000|2021-07-05 16:28:10|138.41|136.91|138.39|136.89|138.41|136.91|138.36|136.86|10
1625502500000|2021-07-05 16:28:20|138.42|136.92|138.4|136.9|138.44|136.94|138.38|136.88|17
1625502510000|2021-07-05 16:28:30|138.44|136.94|138.44|136.94|138.45|136.95|138.37|136.87|14
1625502520000|2021-07-05 16:28:40|138.47|136.97|138.49|136.99|138.49|136.99|138.45|136.95|10
1625502530000|2021-07-05 16:28:50|138.47|136.97|138.46|136.96|138.49|136.99|138.45|136.95|10
1625502540000|2021-07-05 16:29:00|138.47|136.97|138.47|136.97|138.49|136.99|138.45|136.95|14
1625502550000|2021-07-05 16:29:10|138.49|136.99|138.47|136.97|138.5|137|138.46|136.96|12
1625502560000|2021-07-05 16:29:20|138.45|136.95|138.45|136.95|138.45|136.95|138.43|136.93|8
1625502570000|2021-07-05 16:29:30|138.44|136.94|138.42|136.92|138.48|136.98|138.42|136.92|11
1625502580000|2021-07-05 16:29:40|138.43|136.93|138.41|136.91|138.46|136.96|138.41|136.91|17
1625502590000|2021-07-05 16:29:50|138.43|136.93|138.46|136.96|138.46|136.96|138.42|136.92|13
1625502600000|2021-07-05 16:30:00|138.45|136.95|138.57|137.07|138.57|137.07|138.44|136.94|14
1625502610000|2021-07-05 16:30:10|138.58|137.08|138.57|137.07|138.58|137.08|138.55|137.05|4
1625502620000|2021-07-05 16:30:20|138.56|137.06|138.54|137.04|138.57|137.07|138.54|137.04|7
1625502630000|2021-07-05 16:30:30|138.56|137.06|138.56|137.06|138.59|137.09|138.54|137.04|13
1625502640000|2021-07-05 16:30:40|138.57|137.07|138.6|137.1|138.62|137.12|138.57|137.07|12
1625502650000|2021-07-05 16:30:50|138.63|137.13|138.59|137.09|138.63|137.13|138.58|137.08|9
1625502660000|2021-07-05 16:31:00|138.6|137.1|138.53|137.03|138.6|137.1|138.53|137.03|12
1625502670000|2021-07-05 16:31:10|138.54|137.04|138.53|137.03|138.54|137.04|138.5|137|8
1625502680000|2021-07-05 16:31:20|138.52|137.02|138.51|137.01|138.53|137.03|138.5|137|8
1625502690000|2021-07-05 16:31:30|138.5|137|138.51|137.01|138.52|137.02|138.48|136.98|12
1625502700000|2021-07-05 16:31:40|138.52|137.02|138.54|137.04|138.56|137.06|138.52|137.02|10
1625502710000|2021-07-05 16:31:50|138.55|137.05|138.61|137.11|138.61|137.11|138.53|137.03|15
1625502720000|2021-07-05 16:32:00|138.6|137.1|138.55|137.05|138.61|137.11|138.54|137.04|10
1625502730000|2021-07-05 16:32:10|138.58|137.08|138.53|137.03|138.58|137.08|138.49|136.99|10
1625502740000|2021-07-05 16:32:20|138.52|137.02|138.52|137.02|138.57|137.07|138.52|137.02|10
1625502750000|2021-07-05 16:32:30|138.55|137.05|138.54|137.04|138.58|137.08|138.52|137.02|13
1625502760000|2021-07-05 16:32:40|138.55|137.05|138.51|137.01|138.56|137.06|138.51|137.01|13
1625502770000|2021-07-05 16:32:50|138.49|136.99|138.49|136.99|138.52|137.02|138.49|136.99|13
1625502780000|2021-07-05 16:33:00|138.47|136.97|138.45|136.95|138.47|136.97|138.43|136.93|9
1625502790000|2021-07-05 16:33:10|138.44|136.94|138.47|136.97|138.47|136.97|138.44|136.94|7
1625502810000|2021-07-05 16:33:30|138.46|136.96|138.46|136.96|138.46|136.96|138.46|136.96|1
1625502820000|2021-07-05 16:33:40|138.45|136.95|138.46|136.96|138.46|136.96|138.45|136.95|4
1625502830000|2021-07-05 16:33:50|138.47|136.97|138.49|136.99|138.54|137.04|138.47|136.97|17
1625502840000|2021-07-05 16:34:00|138.48|136.98|138.46|136.96|138.48|136.98|138.45|136.95|12
1625502850000|2021-07-05 16:34:10|138.47|136.97|138.48|136.98|138.48|136.98|138.45|136.95|11
1625502860000|2021-07-05 16:34:20|138.46|136.96|138.48|136.98|138.49|136.99|138.46|136.96|3
1625502870000|2021-07-05 16:34:30|138.51|137.01|138.54|137.04|138.57|137.07|138.47|136.97|9
1625502880000|2021-07-05 16:34:40|138.52|137.02|138.55|137.05|138.56|137.06|138.52|137.02|11
1625502890000|2021-07-05 16:34:50|138.56|137.06|138.57|137.07|138.57|137.07|138.54|137.04|10
1625502900000|2021-07-05 16:35:00|138.56|137.06|138.57|137.07|138.57|137.07|138.52|137.02|10
1625502910000|2021-07-05 16:35:10|138.56|137.06|138.52|137.02|138.56|137.06|138.51|137.01|10
1625502920000|2021-07-05 16:35:20|138.48|136.98|138.45|136.95|138.49|136.99|138.44|136.94|8
1625502930000|2021-07-05 16:35:30|138.47|136.97|138.46|136.96|138.49|136.99|138.45|136.95|11
1625502940000|2021-07-05 16:35:40|138.45|136.95|138.53|137.03|138.53|137.03|138.45|136.95|19
1625502950000|2021-07-05 16:35:50|138.52|137.02|138.47|136.97|138.52|137.02|138.46|136.96|11
1625502960000|2021-07-05 16:36:00|138.48|136.98|138.48|136.98|138.5|137|138.47|136.97|11
1625502970000|2021-07-05 16:36:10|138.46|136.96|138.52|137.02|138.52|137.02|138.46|136.96|10
1625502980000|2021-07-05 16:36:20|138.56|137.06|138.49|136.99|138.56|137.06|138.48|136.98|10
1625502990000|2021-07-05 16:36:30|138.51|137.01|138.5|137|138.51|137.01|138.47|136.97|8
1625503000000|2021-07-05 16:36:40|138.49|136.99|138.51|137.01|138.51|137.01|138.49|136.99|6
1625503020000|2021-07-05 16:37:00|138.5|137|138.55|137.05|138.55|137.05|138.5|137|5
1625503030000|2021-07-05 16:37:10|138.56|137.06|138.55|137.05|138.56|137.06|138.55|137.05|2
1625503050000|2021-07-05 16:37:30|138.57|137.07|138.58|137.08|138.6|137.1|138.57|137.07|4
1625503060000|2021-07-05 16:37:40|138.6|137.1|138.56|137.06|138.6|137.1|138.56|137.06|4
1625503070000|2021-07-05 16:37:50|138.57|137.07|138.62|137.12|138.63|137.13|138.57|137.07|7
1625503080000|2021-07-05 16:38:00|138.6|137.1|138.62|137.12|138.62|137.12|138.6|137.1|4
1625503090000|2021-07-05 16:38:10|138.63|137.13|138.64|137.14|138.64|137.14|138.6|137.1|13
1625503100000|2021-07-05 16:38:20|138.62|137.12|138.61|137.11|138.62|137.12|138.57|137.07|6
1625503110000|2021-07-05 16:38:30|138.6|137.1|138.58|137.08|138.6|137.1|138.58|137.08|2
1625503120000|2021-07-05 16:38:40|138.55|137.05|138.58|137.08|138.58|137.08|138.55|137.05|2
1625503130000|2021-07-05 16:38:50|138.57|137.07|138.55|137.05|138.57|137.07|138.55|137.05|6
1625503140000|2021-07-05 16:39:00|138.58|137.08|138.57|137.07|138.58|137.08|138.55|137.05|4
1625503150000|2021-07-05 16:39:10|138.56|137.06|138.55|137.05|138.56|137.06|138.55|137.05|6
1625503160000|2021-07-05 16:39:20|138.56|137.06|138.55|137.05|138.57|137.07|138.55|137.05|4
1625503170000|2021-07-05 16:39:30|138.56|137.06|138.55|137.05|138.56|137.06|138.55|137.05|6
1625503180000|2021-07-05 16:39:40|138.56|137.06|138.56|137.06|138.56|137.06|138.56|137.06|1
1625503190000|2021-07-05 16:39:50|138.55|137.05|138.56|137.06|138.56|137.06|138.55|137.05|4
1625503200000|2021-07-05 16:40:00|138.55|137.05|138.46|136.96|138.56|137.06|138.46|136.96|14
1625503210000|2021-07-05 16:40:10|138.47|136.97|138.48|136.98|138.48|136.98|138.45|136.95|10
1625503220000|2021-07-05 16:40:20|138.46|136.96|138.46|136.96|138.48|136.98|138.46|136.96|6
1625503230000|2021-07-05 16:40:30|138.48|136.98|138.46|136.96|138.48|136.98|138.46|136.96|2
1625503240000|2021-07-05 16:40:40|138.47|136.97|138.44|136.94|138.49|136.99|138.44|136.94|12
1625503250000|2021-07-05 16:40:50|138.45|136.95|138.51|137.01|138.51|137.01|138.45|136.95|4
1625503260000|2021-07-05 16:41:00|138.49|136.99|138.46|136.96|138.52|137.02|138.45|136.95|10
1625503270000|2021-07-05 16:41:10|138.47|136.97|138.46|136.96|138.48|136.98|138.45|136.95|10
1625503280000|2021-07-05 16:41:20|138.48|136.98|138.51|137.01|138.52|137.02|138.48|136.98|9
1625503290000|2021-07-05 16:41:30|138.52|137.02|138.5|137|138.52|137.02|138.5|137|3
1625503300000|2021-07-05 16:41:40|138.49|136.99|138.5|137|138.5|137|138.49|136.99|4
1625503310000|2021-07-05 16:41:50|138.49|136.99|138.46|136.96|138.49|136.99|138.45|136.95|8
1625503320000|2021-07-05 16:42:00|138.47|136.97|138.45|136.95|138.47|136.97|138.45|136.95|5
1625503330000|2021-07-05 16:42:10|138.44|136.94|138.46|136.96|138.46|136.96|138.43|136.93|8
1625503340000|2021-07-05 16:42:20|138.45|136.95|138.52|137.02|138.52|137.02|138.43|136.93|11
1625503350000|2021-07-05 16:42:30|138.47|136.97|138.42|136.92|138.47|136.97|138.35|136.85|15
1625503360000|2021-07-05 16:42:40|138.43|136.93|138.43|136.93|138.44|136.94|138.42|136.92|5
1625503370000|2021-07-05 16:42:50|138.44|136.94|138.43|136.93|138.44|136.94|138.42|136.92|4
1625503380000|2021-07-05 16:43:00|138.42|136.92|138.41|136.91|138.42|136.92|138.39|136.89|6
1625503390000|2021-07-05 16:43:10|138.43|136.93|138.41|136.91|138.43|136.93|138.41|136.91|3
1625503400000|2021-07-05 16:43:20|138.42|136.92|138.36|136.86|138.42|136.92|138.36|136.86|8
1625503410000|2021-07-05 16:43:30|138.34|136.84|138.28|136.78|138.36|136.86|138.27|136.77|16
1625503420000|2021-07-05 16:43:40|138.3|136.8|138.32|136.82|138.37|136.87|138.29|136.79|12
1625503430000|2021-07-05 16:43:50|138.31|136.81|138.29|136.79|138.32|136.82|138.29|136.79|5
1625503440000|2021-07-05 16:44:00|138.3|136.8|138.32|136.82|138.35|136.85|138.3|136.8|8
1625503450000|2021-07-05 16:44:10|138.31|136.81|138.3|136.8|138.31|136.81|138.29|136.79|7
1625503460000|2021-07-05 16:44:20|138.29|136.79|138.3|136.8|138.31|136.81|138.28|136.78|11
1625503470000|2021-07-05 16:44:30|138.29|136.79|138.29|136.79|138.3|136.8|138.29|136.79|3
1625503480000|2021-07-05 16:44:40|138.3|136.8|138.3|136.8|138.3|136.8|138.3|136.8|1
1625503490000|2021-07-05 16:44:50|138.28|136.78|138.31|136.81|138.31|136.81|138.28|136.78|8
1625503500000|2021-07-05 16:45:00|138.3|136.8|138.26|136.76|138.31|136.81|138.25|136.75|12
1625503510000|2021-07-05 16:45:10|138.24|136.74|138.26|136.76|138.27|136.77|138.24|136.74|7
1625503520000|2021-07-05 16:45:20|138.25|136.75|138.29|136.79|138.3|136.8|138.25|136.75|10
1625503530000|2021-07-05 16:45:30|138.3|136.8|138.3|136.8|138.32|136.82|138.29|136.79|7
1625503540000|2021-07-05 16:45:40|138.29|136.79|138.33|136.83|138.33|136.83|138.29|136.79|4
1625503550000|2021-07-05 16:45:50|138.34|136.84|138.37|136.87|138.37|136.87|138.34|136.84|6
1625503560000|2021-07-05 16:46:00|138.34|136.84|138.33|136.83|138.35|136.85|138.29|136.79|11
1625503570000|2021-07-05 16:46:10|138.32|136.82|138.52|137.02|138.53|137.03|138.32|136.82|13
1625503580000|2021-07-05 16:46:20|138.5|137|138.45|136.95|138.52|137.02|138.45|136.95|11
1625503590000|2021-07-05 16:46:30|138.44|136.94|138.37|136.87|138.46|136.96|138.33|136.83|17
1625503600000|2021-07-05 16:46:40|138.36|136.86|138.34|136.84|138.36|136.86|138.27|136.77|14
1625503610000|2021-07-05 16:46:50|138.35|136.85|138.38|136.88|138.43|136.93|138.35|136.85|14
1625503620000|2021-07-05 16:47:00|138.35|136.85|138.19|136.69|138.35|136.85|138.19|136.69|15
1625503630000|2021-07-05 16:47:10|138.17|136.67|138.28|136.78|138.29|136.79|138.17|136.67|19
1625503640000|2021-07-05 16:47:20|138.29|136.79|138.16|136.66|138.29|136.79|138.16|136.66|13
1625503650000|2021-07-05 16:47:30|138.15|136.65|138.16|136.66|138.19|136.69|138.11|136.61|18
1625503660000|2021-07-05 16:47:40|138.14|136.64|138.16|136.66|138.18|136.68|138.11|136.61|13
1625503670000|2021-07-05 16:47:50|138.18|136.68|138.13|136.63|138.19|136.69|138.13|136.63|15
1625503680000|2021-07-05 16:48:00|138.14|136.64|138.21|136.71|138.23|136.73|138.14|136.64|12
1625503690000|2021-07-05 16:48:10|138.2|136.7|138.24|136.74|138.24|136.74|138.2|136.7|9
1625503700000|2021-07-05 16:48:20|138.23|136.73|138.23|136.73|138.29|136.79|138.19|136.69|13
1625503710000|2021-07-05 16:48:30|138.22|136.72|138.25|136.75|138.28|136.78|138.2|136.7|11
1625503720000|2021-07-05 16:48:40|138.24|136.74|138.27|136.77|138.3|136.8|138.24|136.74|12
1625503730000|2021-07-05 16:48:50|138.26|136.76|138.3|136.8|138.3|136.8|138.25|136.75|10
1625503740000|2021-07-05 16:49:00|138.37|136.87|138.46|136.96|138.47|136.97|138.37|136.87|10
1625503750000|2021-07-05 16:49:10|138.45|136.95|138.45|136.95|138.47|136.97|138.45|136.95|9
1625503760000|2021-07-05 16:49:20|138.46|136.96|138.47|136.97|138.48|136.98|138.46|136.96|10
1625503770000|2021-07-05 16:49:30|138.46|136.96|138.45|136.95|138.49|136.99|138.45|136.95|7
1625503780000|2021-07-05 16:49:40|138.46|136.96|138.44|136.94|138.48|136.98|138.44|136.94|8
1625503790000|2021-07-05 16:49:50|138.41|136.91|138.39|136.89|138.41|136.91|138.37|136.87|11
1625503800000|2021-07-05 16:50:00|138.38|136.88|138.35|136.85|138.38|136.88|138.35|136.85|11
1625503810000|2021-07-05 16:50:10|138.34|136.84|138.35|136.85|138.35|136.85|138.29|136.79|12
1625503820000|2021-07-05 16:50:20|138.36|136.86|138.38|136.88|138.4|136.9|138.36|136.86|8
1625503830000|2021-07-05 16:50:30|138.37|136.87|138.38|136.88|138.39|136.89|138.36|136.86|7
1625503840000|2021-07-05 16:50:40|138.37|136.87|138.38|136.88|138.39|136.89|138.37|136.87|7
1625503850000|2021-07-05 16:50:50|138.39|136.89|138.46|136.96|138.46|136.96|138.39|136.89|12
1625503860000|2021-07-05 16:51:00|138.5|137|138.4|136.9|138.5|137|138.37|136.87|15
1625503870000|2021-07-05 16:51:10|138.39|136.89|138.41|136.91|138.41|136.91|138.39|136.89|7
1625503880000|2021-07-05 16:51:20|138.4|136.9|138.4|136.9|138.42|136.92|138.39|136.89|11
1625503890000|2021-07-05 16:51:30|138.41|136.91|138.41|136.91|138.42|136.92|138.41|136.91|7
1625503900000|2021-07-05 16:51:40|138.42|136.92|138.41|136.91|138.42|136.92|138.41|136.91|6
1625503910000|2021-07-05 16:51:50|138.42|136.92|138.42|136.92|138.42|136.92|138.4|136.9|5
1625503920000|2021-07-05 16:52:00|138.41|136.91|138.44|136.94|138.45|136.95|138.41|136.91|7
1625503930000|2021-07-05 16:52:10|138.45|136.95|138.41|136.91|138.46|136.96|138.39|136.89|12
1625503940000|2021-07-05 16:52:20|138.4|136.9|138.43|136.93|138.43|136.93|138.4|136.9|4
1625503950000|2021-07-05 16:52:30|138.45|136.95|138.46|136.96|138.47|136.97|138.44|136.94|8
1625503960000|2021-07-05 16:52:40|138.45|136.95|138.44|136.94|138.46|136.96|138.44|136.94|4
1625503970000|2021-07-05 16:52:50|138.43|136.93|138.45|136.95|138.46|136.96|138.43|136.93|4
1625503980000|2021-07-05 16:53:00|138.46|136.96|138.46|136.96|138.48|136.98|138.45|136.95|8
1625503990000|2021-07-05 16:53:10|138.47|136.97|138.54|137.04|138.54|137.04|138.47|136.97|10
1625504000000|2021-07-05 16:53:20|138.52|137.02|138.55|137.05|138.56|137.06|138.52|137.02|12
1625504010000|2021-07-05 16:53:30|138.56|137.06|138.56|137.06|138.58|137.08|138.56|137.06|4
1625504020000|2021-07-05 16:53:40|138.55|137.05|138.56|137.06|138.56|137.06|138.55|137.05|2
1625504030000|2021-07-05 16:53:50|138.53|137.03|138.52|137.02|138.53|137.03|138.52|137.02|4
1625504040000|2021-07-05 16:54:00|138.53|137.03|138.56|137.06|138.57|137.07|138.53|137.03|9
1625504050000|2021-07-05 16:54:10|138.57|137.07|138.55|137.05|138.57|137.07|138.55|137.05|7
1625504060000|2021-07-05 16:54:20|138.56|137.06|138.59|137.09|138.59|137.09|138.55|137.05|8
1625504070000|2021-07-05 16:54:30|138.58|137.08|138.56|137.06|138.58|137.08|138.55|137.05|7
1625504080000|2021-07-05 16:54:40|138.55|137.05|138.54|137.04|138.57|137.07|138.54|137.04|8
1625504090000|2021-07-05 16:54:50|138.53|137.03|138.5|137|138.54|137.04|138.47|136.97|8
1625504100000|2021-07-05 16:55:00|138.49|136.99|138.46|136.96|138.5|137|138.45|136.95|11
1625504110000|2021-07-05 16:55:10|138.45|136.95|138.48|136.98|138.48|136.98|138.45|136.95|4
1625504120000|2021-07-05 16:55:20|138.47|136.97|138.52|137.02|138.52|137.02|138.47|136.97|4
1625504130000|2021-07-05 16:55:30|138.53|137.03|138.49|136.99|138.53|137.03|138.49|136.99|7
1625504140000|2021-07-05 16:55:40|138.5|137|138.51|137.01|138.51|137.01|138.49|136.99|6
1625504150000|2021-07-05 16:55:50|138.54|137.04|138.54|137.04|138.54|137.04|138.53|137.03|3
1625504160000|2021-07-05 16:56:00|138.52|137.02|138.51|137.01|138.53|137.03|138.51|137.01|4
1625504170000|2021-07-05 16:56:10|138.5|137|138.54|137.04|138.54|137.04|138.49|136.99|9
1625504180000|2021-07-05 16:56:20|138.55|137.05|138.58|137.08|138.59|137.09|138.54|137.04|8
1625504190000|2021-07-05 16:56:30|138.59|137.09|138.55|137.05|138.59|137.09|138.53|137.03|12
1625504200000|2021-07-05 16:56:40|138.56|137.06|138.54|137.04|138.56|137.06|138.53|137.03|11
1625504210000|2021-07-05 16:56:50|138.55|137.05|138.53|137.03|138.55|137.05|138.52|137.02|5
1625504220000|2021-07-05 16:57:00|138.52|137.02|138.56|137.06|138.56|137.06|138.5|137|7
1625504230000|2021-07-05 16:57:10|138.55|137.05|138.57|137.07|138.57|137.07|138.54|137.04|9
1625504240000|2021-07-05 16:57:20|138.55|137.05|138.48|136.98|138.55|137.05|138.47|136.97|8
1625504250000|2021-07-05 16:57:30|138.47|136.97|138.54|137.04|138.55|137.05|138.46|136.96|12
1625504260000|2021-07-05 16:57:40|138.55|137.05|138.54|137.04|138.55|137.05|138.52|137.02|6
1625504280000|2021-07-05 16:58:00|138.5|137|138.47|136.97|138.5|137|138.47|136.97|3
1625504290000|2021-07-05 16:58:10|138.48|136.98|138.48|136.98|138.48|136.98|138.48|136.98|1
1625504300000|2021-07-05 16:58:20|138.49|136.99|138.37|136.87|138.49|136.99|138.36|136.86|9
1625504310000|2021-07-05 16:58:30|138.36|136.86|138.36|136.86|138.38|136.88|138.35|136.85|7
1625504320000|2021-07-05 16:58:40|138.38|136.88|138.34|136.84|138.38|136.88|138.34|136.84|5
1625504330000|2021-07-05 16:58:50|138.33|136.83|138.31|136.81|138.33|136.83|138.3|136.8|5
1625504340000|2021-07-05 16:59:00|138.32|136.82|138.3|136.8|138.32|136.82|138.3|136.8|5
1625504360000|2021-07-05 16:59:20|138.28|136.78|138.3|136.8|138.3|136.8|138.28|136.78|5
1625504370000|2021-07-05 16:59:30|138.29|136.79|138.33|136.83|138.35|136.85|138.28|136.78|12
1625504380000|2021-07-05 16:59:40|138.34|136.84|138.34|136.84|138.35|136.85|138.33|136.83|5
1625504400000|2021-07-05 17:00:00|138.33|136.83|138.41|136.91|138.42|136.92|138.32|136.82|10
1625504410000|2021-07-05 17:00:10|138.4|136.9|138.39|136.89|138.42|136.92|138.39|136.89|9
1625504420000|2021-07-05 17:00:20|138.38|136.88|138.29|136.79|138.39|136.89|138.28|136.78|7
1625504430000|2021-07-05 17:00:30|138.28|136.78|138.29|136.79|138.29|136.79|138.28|136.78|2
1625504440000|2021-07-05 17:00:40|138.23|136.73|138.22|136.72|138.23|136.73|138.22|136.72|2
1625504450000|2021-07-05 17:00:50|138.19|136.69|138.19|136.69|138.2|136.7|138.18|136.68|5
1625504460000|2021-07-05 17:01:00|138.21|136.71|138.19|136.69|138.22|136.72|138.19|136.69|7
1625504470000|2021-07-05 17:01:10|138.18|136.68|138.19|136.69|138.19|136.69|138.18|136.68|4
1625504480000|2021-07-05 17:01:20|138.22|136.72|138.19|136.69|138.23|136.73|138.18|136.68|7
1625504490000|2021-07-05 17:01:30|138.18|136.68|138.19|136.69|138.2|136.7|138.18|136.68|8
1625504500000|2021-07-05 17:01:40|138.2|136.7|138.22|136.72|138.22|136.72|138.2|136.7|7
1625504510000|2021-07-05 17:01:50|138.21|136.71|138.22|136.72|138.22|136.72|138.21|136.71|2
1625504520000|2021-07-05 17:02:00|138.23|136.73|138.22|136.72|138.23|136.73|138.22|136.72|8
1625504530000|2021-07-05 17:02:10|138.23|136.73|138.25|136.75|138.27|136.77|138.19|136.69|6
1625504540000|2021-07-05 17:02:20|138.24|136.74|138.2|136.7|138.24|136.74|138.2|136.7|6
1625504550000|2021-07-05 17:02:30|138.22|136.72|138.22|136.72|138.24|136.74|138.18|136.68|6
1625504560000|2021-07-05 17:02:40|138.23|136.73|138.22|136.72|138.23|136.73|138.22|136.72|4
1625504570000|2021-07-05 17:02:50|138.23|136.73|138.24|136.74|138.25|136.75|138.23|136.73|10
1625504580000|2021-07-05 17:03:00|138.25|136.75|138.26|136.76|138.26|136.76|138.24|136.74|8
1625504590000|2021-07-05 17:03:10|138.25|136.75|138.22|136.72|138.25|136.75|138.22|136.72|8
1625504600000|2021-07-05 17:03:20|138.23|136.73|138.28|136.78|138.28|136.78|138.23|136.73|9
1625504610000|2021-07-05 17:03:30|138.29|136.79|138.3|136.8|138.3|136.8|138.28|136.78|6
1625504620000|2021-07-05 17:03:40|138.31|136.81|138.3|136.8|138.31|136.81|138.29|136.79|3
1625504630000|2021-07-05 17:03:50|138.31|136.81|138.3|136.8|138.31|136.81|138.3|136.8|6
1625504640000|2021-07-05 17:04:00|138.29|136.79|138.34|136.84|138.35|136.85|138.28|136.78|9
1625504650000|2021-07-05 17:04:10|138.35|136.85|138.36|136.86|138.37|136.87|138.35|136.85|7
1625504660000|2021-07-05 17:04:20|138.37|136.87|138.36|136.86|138.37|136.87|138.35|136.85|4
1625504680000|2021-07-05 17:04:40|138.32|136.82|138.29|136.79|138.32|136.82|138.28|136.78|6
1625504690000|2021-07-05 17:04:50|138.32|136.82|138.34|136.84|138.34|136.84|138.31|136.81|7
1625504700000|2021-07-05 17:05:00|138.33|136.83|138.35|136.85|138.36|136.86|138.33|136.83|10
1625504710000|2021-07-05 17:05:10|138.34|136.84|138.33|136.83|138.35|136.85|138.33|136.83|9
1625504720000|2021-07-05 17:05:20|138.32|136.82|138.36|136.86|138.36|136.86|138.32|136.82|9
1625504730000|2021-07-05 17:05:30|138.38|136.88|138.38|136.88|138.38|136.88|138.37|136.87|3
1625504740000|2021-07-05 17:05:40|138.37|136.87|138.38|136.88|138.38|136.88|138.37|136.87|2
1625504750000|2021-07-05 17:05:50|138.4|136.9|138.4|136.9|138.4|136.9|138.4|136.9|1
1625504770000|2021-07-05 17:06:10|138.48|136.98|138.53|137.03|138.53|137.03|138.48|136.98|8
1625504780000|2021-07-05 17:06:20|138.52|137.02|138.52|137.02|138.52|137.02|138.51|137.01|3
1625504790000|2021-07-05 17:06:30|138.51|137.01|138.51|137.01|138.52|137.02|138.51|137.01|3
1625504800000|2021-07-05 17:06:40|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|4
1625504810000|2021-07-05 17:06:50|138.55|137.05|138.54|137.04|138.57|137.07|138.53|137.03|9
1625504820000|2021-07-05 17:07:00|138.53|137.03|138.57|137.07|138.58|137.08|138.52|137.02|8
1625504830000|2021-07-05 17:07:10|138.56|137.06|138.57|137.07|138.57|137.07|138.56|137.06|2
1625504840000|2021-07-05 17:07:20|138.58|137.08|138.63|137.13|138.63|137.13|138.56|137.06|5
1625504850000|2021-07-05 17:07:30|138.64|137.14|138.64|137.14|138.64|137.14|138.62|137.12|8
1625504860000|2021-07-05 17:07:40|138.65|137.15|138.66|137.16|138.67|137.17|138.64|137.14|6
1625504870000|2021-07-05 17:07:50|138.65|137.15|138.65|137.15|138.66|137.16|138.64|137.14|7
1625504880000|2021-07-05 17:08:00|138.66|137.16|138.64|137.14|138.66|137.16|138.64|137.14|4
1625504890000|2021-07-05 17:08:10|138.65|137.15|138.68|137.18|138.7|137.2|138.65|137.15|5
1625504900000|2021-07-05 17:08:20|138.67|137.17|138.69|137.19|138.7|137.2|138.66|137.16|14
1625504910000|2021-07-05 17:08:30|138.68|137.18|138.68|137.18|138.69|137.19|138.67|137.17|9
1625504920000|2021-07-05 17:08:40|138.67|137.17|138.66|137.16|138.7|137.2|138.66|137.16|9
1625504930000|2021-07-05 17:08:50|138.69|137.19|138.64|137.14|138.69|137.19|138.64|137.14|15
1625504940000|2021-07-05 17:09:00|138.65|137.15|138.69|137.19|138.7|137.2|138.64|137.14|6
1625504950000|2021-07-05 17:09:10|138.7|137.2|138.67|137.17|138.7|137.2|138.67|137.17|4
1625504960000|2021-07-05 17:09:20|138.69|137.19|138.68|137.18|138.69|137.19|138.67|137.17|5
1625504970000|2021-07-05 17:09:30|138.69|137.19|138.64|137.14|138.69|137.19|138.64|137.14|9
1625504980000|2021-07-05 17:09:40|138.65|137.15|138.67|137.17|138.67|137.17|138.64|137.14|4
1625504990000|2021-07-05 17:09:50|138.66|137.16|138.64|137.14|138.66|137.16|138.63|137.13|7
1625505000000|2021-07-05 17:10:00|138.65|137.15|138.65|137.15|138.66|137.16|138.64|137.14|5
1625505010000|2021-07-05 17:10:10|138.67|137.17|138.65|137.15|138.67|137.17|138.65|137.15|2
1625505020000|2021-07-05 17:10:20|138.7|137.2|138.68|137.18|138.7|137.2|138.67|137.17|4
1625505030000|2021-07-05 17:10:30|138.67|137.17|138.67|137.17|138.67|137.17|138.65|137.15|7
1625505040000|2021-07-05 17:10:40|138.65|137.15|138.65|137.15|138.65|137.15|138.65|137.15|1
1625505050000|2021-07-05 17:10:50|138.67|137.17|138.61|137.11|138.67|137.17|138.61|137.11|4
1625505060000|2021-07-05 17:11:00|138.62|137.12|138.53|137.03|138.62|137.12|138.52|137.02|12
1625505070000|2021-07-05 17:11:10|138.55|137.05|138.58|137.08|138.58|137.08|138.55|137.05|8
1625505080000|2021-07-05 17:11:20|138.55|137.05|138.5|137|138.55|137.05|138.49|136.99|10
1625505090000|2021-07-05 17:11:30|138.51|137.01|138.5|137|138.51|137.01|138.5|137|4
1625505100000|2021-07-05 17:11:40|138.51|137.01|138.49|136.99|138.51|137.01|138.49|136.99|5
1625505110000|2021-07-05 17:11:50|138.47|136.97|138.46|136.96|138.47|136.97|138.46|136.96|4
1625505120000|2021-07-05 17:12:00|138.47|136.97|138.5|137|138.52|137.02|138.46|136.96|11
1625505130000|2021-07-05 17:12:10|138.49|136.99|138.48|136.98|138.53|137.03|138.48|136.98|9
1625505140000|2021-07-05 17:12:20|138.47|136.97|138.46|136.96|138.47|136.97|138.46|136.96|2
1625505150000|2021-07-05 17:12:30|138.48|136.98|138.48|136.98|138.48|136.98|138.47|136.97|3
1625505160000|2021-07-05 17:12:40|138.47|136.97|138.44|136.94|138.48|136.98|138.44|136.94|6
1625505170000|2021-07-05 17:12:50|138.45|136.95|138.46|136.96|138.46|136.96|138.44|136.94|11
1625505180000|2021-07-05 17:13:00|138.45|136.95|138.45|136.95|138.45|136.95|138.45|136.95|1
1625505190000|2021-07-05 17:13:10|138.44|136.94|138.44|136.94|138.45|136.95|138.43|136.93|11
1625505200000|2021-07-05 17:13:20|138.45|136.95|138.39|136.89|138.45|136.95|138.39|136.89|8
1625505210000|2021-07-05 17:13:30|138.37|136.87|138.41|136.91|138.42|136.92|138.36|136.86|10
1625505220000|2021-07-05 17:13:40|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|5
1625505230000|2021-07-05 17:13:50|138.43|136.93|138.43|136.93|138.46|136.96|138.43|136.93|7
1625505240000|2021-07-05 17:14:00|138.42|136.92|138.41|136.91|138.42|136.92|138.4|136.9|6
1625505250000|2021-07-05 17:14:10|138.4|136.9|138.49|136.99|138.49|136.99|138.4|136.9|9
1625505260000|2021-07-05 17:14:20|138.5|137|138.51|137.01|138.52|137.02|138.5|137|6
1625505270000|2021-07-05 17:14:30|138.52|137.02|138.53|137.03|138.55|137.05|138.52|137.02|5
1625505280000|2021-07-05 17:14:40|138.54|137.04|138.54|137.04|138.54|137.04|138.54|137.04|1
1625505290000|2021-07-05 17:14:50|138.55|137.05|138.56|137.06|138.56|137.06|138.55|137.05|2
1625505300000|2021-07-05 17:15:00|138.55|137.05|138.59|137.09|138.59|137.09|138.55|137.05|8
1625505310000|2021-07-05 17:15:10|138.58|137.08|138.54|137.04|138.59|137.09|138.54|137.04|8
1625505320000|2021-07-05 17:15:20|138.53|137.03|138.48|136.98|138.55|137.05|138.48|136.98|7
1625505330000|2021-07-05 17:15:30|138.46|136.96|138.51|137.01|138.52|137.02|138.46|136.96|13
1625505340000|2021-07-05 17:15:40|138.5|137|138.47|136.97|138.51|137.01|138.47|136.97|9
1625505350000|2021-07-05 17:15:50|138.48|136.98|138.48|136.98|138.5|137|138.47|136.97|6
1625505360000|2021-07-05 17:16:00|138.47|136.97|138.5|137|138.51|137.01|138.47|136.97|4
1625505370000|2021-07-05 17:16:10|138.46|136.96|138.44|136.94|138.46|136.96|138.43|136.93|4
1625505380000|2021-07-05 17:16:20|138.42|136.92|138.44|136.94|138.44|136.94|138.42|136.92|3
1625505410000|2021-07-05 17:16:50|138.48|136.98|138.48|136.98|138.48|136.98|138.48|136.98|1
1625505420000|2021-07-05 17:17:00|138.49|136.99|138.44|136.94|138.49|136.99|138.35|136.85|16
1625505430000|2021-07-05 17:17:10|138.45|136.95|138.46|136.96|138.47|136.97|138.45|136.95|4
1625505440000|2021-07-05 17:17:20|138.47|136.97|138.49|136.99|138.49|136.99|138.45|136.95|13
1625505450000|2021-07-05 17:17:30|138.48|136.98|138.48|136.98|138.48|136.98|138.48|136.98|1
1625505460000|2021-07-05 17:17:40|138.47|136.97|138.46|136.96|138.48|136.98|138.46|136.96|6
1625505470000|2021-07-05 17:17:50|138.45|136.95|138.48|136.98|138.48|136.98|138.45|136.95|5
1625505480000|2021-07-05 17:18:00|138.47|136.97|138.47|136.97|138.48|136.98|138.47|136.97|3
1625505490000|2021-07-05 17:18:10|138.46|136.96|138.47|136.97|138.47|136.97|138.45|136.95|8
1625505500000|2021-07-05 17:18:20|138.48|136.98|138.46|136.96|138.48|136.98|138.45|136.95|6
1625505510000|2021-07-05 17:18:30|138.48|136.98|138.48|136.98|138.48|136.98|138.45|136.95|6
1625505520000|2021-07-05 17:18:40|138.42|136.92|138.41|136.91|138.42|136.92|138.4|136.9|8
1625505530000|2021-07-05 17:18:50|138.4|136.9|138.41|136.91|138.41|136.91|138.4|136.9|2
1625505540000|2021-07-05 17:19:00|138.4|136.9|138.41|136.91|138.41|136.91|138.38|136.88|7
1625505550000|2021-07-05 17:19:10|138.4|136.9|138.39|136.89|138.41|136.91|138.38|136.88|8
1625505560000|2021-07-05 17:19:20|138.41|136.91|138.41|136.91|138.42|136.92|138.38|136.88|9
1625505570000|2021-07-05 17:19:30|138.43|136.93|138.4|136.9|138.43|136.93|138.39|136.89|5
1625505580000|2021-07-05 17:19:40|138.39|136.89|138.48|136.98|138.48|136.98|138.39|136.89|5
1625505590000|2021-07-05 17:19:50|138.4|136.9|138.43|136.93|138.43|136.93|138.4|136.9|6
1625505600000|2021-07-05 17:20:00|138.41|136.91|138.38|136.88|138.41|136.91|138.35|136.85|9
1625505610000|2021-07-05 17:20:10|138.36|136.86|138.39|136.89|138.39|136.89|138.36|136.86|5
1625505620000|2021-07-05 17:20:20|138.37|136.87|138.38|136.88|138.39|136.89|138.37|136.87|4
1625505630000|2021-07-05 17:20:30|138.39|136.89|138.38|136.88|138.39|136.89|138.36|136.86|5
1625505640000|2021-07-05 17:20:40|138.39|136.89|138.39|136.89|138.4|136.9|138.34|136.84|9
1625505650000|2021-07-05 17:20:50|138.37|136.87|138.43|136.93|138.44|136.94|138.37|136.87|16
1625505660000|2021-07-05 17:21:00|138.44|136.94|138.38|136.88|138.5|137|138.38|136.88|16
1625505670000|2021-07-05 17:21:10|138.39|136.89|138.37|136.87|138.39|136.89|138.36|136.86|4
1625505680000|2021-07-05 17:21:20|138.36|136.86|138.39|136.89|138.42|136.92|138.36|136.86|15
1625505690000|2021-07-05 17:21:30|138.38|136.88|138.41|136.91|138.43|136.93|138.38|136.88|13
1625505700000|2021-07-05 17:21:40|138.42|136.92|138.42|136.92|138.42|136.92|138.42|136.92|1
1625505710000|2021-07-05 17:21:50|138.41|136.91|138.39|136.89|138.41|136.91|138.39|136.89|5
1625505720000|2021-07-05 17:22:00|138.37|136.87|138.33|136.83|138.37|136.87|138.33|136.83|3
1625505730000|2021-07-05 17:22:10|138.34|136.84|138.32|136.82|138.35|136.85|138.31|136.81|10
1625505740000|2021-07-05 17:22:20|138.33|136.83|138.26|136.76|138.34|136.84|138.26|136.76|8
1625505750000|2021-07-05 17:22:30|138.25|136.75|138.2|136.7|138.25|136.75|138.2|136.7|12
1625505760000|2021-07-05 17:22:40|138.22|136.72|138.17|136.67|138.22|136.72|138.17|136.67|11
1625505770000|2021-07-05 17:22:50|138.18|136.68|138.13|136.63|138.2|136.7|138.13|136.63|10
1625505780000|2021-07-05 17:23:00|138.14|136.64|138.15|136.65|138.21|136.71|138.12|136.62|16
1625505790000|2021-07-05 17:23:10|138.16|136.66|138.19|136.69|138.2|136.7|138.16|136.66|14
1625505800000|2021-07-05 17:23:20|138.2|136.7|138.14|136.64|138.21|136.71|138.12|136.62|14
1625505810000|2021-07-05 17:23:30|138.13|136.63|138.13|136.63|138.13|136.63|138.12|136.62|5
1625505820000|2021-07-05 17:23:40|138.14|136.64|138.12|136.62|138.14|136.64|138.11|136.61|5
1625505830000|2021-07-05 17:23:50|138.13|136.63|138.14|136.64|138.14|136.64|138.13|136.63|2
1625505840000|2021-07-05 17:24:00|138.13|136.63|138.13|136.63|138.13|136.63|138.13|136.63|1
1625505850000|2021-07-05 17:24:10|138.14|136.64|138.03|136.53|138.15|136.65|138.03|136.53|10
1625505860000|2021-07-05 17:24:20|138.04|136.54|138|136.5|138.04|136.54|137.99|136.49|8
1625505870000|2021-07-05 17:24:30|137.99|136.49|138|136.5|138.01|136.51|137.99|136.49|8
1625505880000|2021-07-05 17:24:40|138.01|136.51|138.04|136.54|138.06|136.56|138|136.5|7
1625505890000|2021-07-05 17:24:50|138.03|136.53|138.05|136.55|138.06|136.56|138|136.5|10
1625505900000|2021-07-05 17:25:00|138.02|136.52|138.04|136.54|138.06|136.56|138.01|136.51|11
1625505910000|2021-07-05 17:25:10|138.05|136.55|138.04|136.54|138.06|136.56|138.04|136.54|5
1625505920000|2021-07-05 17:25:20|138.02|136.52|138.03|136.53|138.03|136.53|138|136.5|4
1625505930000|2021-07-05 17:25:30|138.02|136.52|138.02|136.52|138.02|136.52|138.02|136.52|1
1625505940000|2021-07-05 17:25:40|138.01|136.51|138.01|136.51|138.01|136.51|138.01|136.51|1
1625505950000|2021-07-05 17:25:50|138.02|136.52|138.09|136.59|138.09|136.59|138.02|136.52|4
1625505960000|2021-07-05 17:26:00|138.08|136.58|138.05|136.55|138.08|136.58|138.05|136.55|4
1625505970000|2021-07-05 17:26:10|138.08|136.58|138.07|136.57|138.08|136.58|138.06|136.56|3
1625505980000|2021-07-05 17:26:20|138.08|136.58|138.05|136.55|138.08|136.58|138.05|136.55|9
1625505990000|2021-07-05 17:26:30|138.06|136.56|138.07|136.57|138.07|136.57|138.06|136.56|4
1625506000000|2021-07-05 17:26:40|138.06|136.56|138.06|136.56|138.07|136.57|138.05|136.55|12
1625506010000|2021-07-05 17:26:50|138.05|136.55|138.06|136.56|138.06|136.56|138.05|136.55|4
1625506020000|2021-07-05 17:27:00|138.05|136.55|138.06|136.56|138.06|136.56|138.05|136.55|2
1625506030000|2021-07-05 17:27:10|138.05|136.55|137.94|136.44|138.05|136.55|137.93|136.43|7
1625506040000|2021-07-05 17:27:20|137.93|136.43|138.03|136.53|138.03|136.53|137.93|136.43|8
1625506050000|2021-07-05 17:27:30|138.01|136.51|138.02|136.52|138.03|136.53|138.01|136.51|8
1625506060000|2021-07-05 17:27:40|138.04|136.54|138.02|136.52|138.04|136.54|138.02|136.52|4
1625506070000|2021-07-05 17:27:50|138.03|136.53|138.03|136.53|138.03|136.53|137.99|136.49|12
1625506080000|2021-07-05 17:28:00|138|136.5|137.99|136.49|138.01|136.51|137.99|136.49|6
1625506090000|2021-07-05 17:28:10|138.02|136.52|138.1|136.6|138.1|136.6|138.02|136.52|5
1625506100000|2021-07-05 17:28:20|138.11|136.61|138|136.5|138.11|136.61|137.99|136.49|12
1625506110000|2021-07-05 17:28:30|137.99|136.49|138.03|136.53|138.06|136.56|137.99|136.49|8
1625506120000|2021-07-05 17:28:40|138.06|136.56|138.02|136.52|138.06|136.56|138.02|136.52|6
1625506130000|2021-07-05 17:28:50|138.05|136.55|138.04|136.54|138.05|136.55|137.99|136.49|14
1625506140000|2021-07-05 17:29:00|138|136.5|138|136.5|138.04|136.54|137.98|136.48|13
1625506150000|2021-07-05 17:29:10|137.98|136.48|137.98|136.48|138.02|136.52|137.97|136.47|10
1625506160000|2021-07-05 17:29:20|137.99|136.49|137.97|136.47|138|136.5|137.95|136.45|9
1625506170000|2021-07-05 17:29:30|137.96|136.46|137.92|136.42|137.97|136.47|137.92|136.42|12
1625506180000|2021-07-05 17:29:40|137.93|136.43|137.92|136.42|137.93|136.43|137.92|136.42|2
1625506200000|2021-07-05 17:30:00|137.91|136.41|137.91|136.41|137.92|136.42|137.91|136.41|5
1625506220000|2021-07-05 17:30:20|137.92|136.42|137.96|136.46|137.99|136.49|137.92|136.42|7
1625506230000|2021-07-05 17:30:30|137.95|136.45|137.95|136.45|137.96|136.46|137.95|136.45|5
1625506240000|2021-07-05 17:30:40|137.94|136.44|137.9|136.4|137.94|136.44|137.9|136.4|3
1625506250000|2021-07-05 17:30:50|137.89|136.39|137.82|136.32|137.89|136.39|137.82|136.32|5
1625506260000|2021-07-05 17:31:00|137.81|136.31|137.84|136.34|137.84|136.34|137.81|136.31|4
1625506270000|2021-07-05 17:31:10|137.85|136.35|137.86|136.36|137.86|136.36|137.85|136.35|10
1625506280000|2021-07-05 17:31:20|137.88|136.38|137.91|136.41|137.94|136.44|137.87|136.37|12
1625506290000|2021-07-05 17:31:30|137.92|136.42|137.88|136.38|137.96|136.46|137.88|136.38|14
1625506300000|2021-07-05 17:31:40|137.87|136.37|137.86|136.36|137.88|136.38|137.86|136.36|8
1625506310000|2021-07-05 17:31:50|137.88|136.38|137.87|136.37|137.88|136.38|137.86|136.36|6
1625506320000|2021-07-05 17:32:00|137.86|136.36|137.89|136.39|137.92|136.42|137.86|136.36|9
1625506330000|2021-07-05 17:32:10|137.87|136.37|137.88|136.38|137.88|136.38|137.85|136.35|9
1625506340000|2021-07-05 17:32:20|137.89|136.39|137.88|136.38|137.9|136.4|137.88|136.38|6
1625506350000|2021-07-05 17:32:30|137.89|136.39|137.84|136.34|137.89|136.39|137.84|136.34|7
1625506360000|2021-07-05 17:32:40|137.85|136.35|137.76|136.26|137.85|136.35|137.76|136.26|10
1625506370000|2021-07-05 17:32:50|137.7|136.2|137.67|136.17|137.7|136.2|137.64|136.14|12
1625506380000|2021-07-05 17:33:00|137.66|136.16|137.74|136.24|137.76|136.26|137.66|136.16|14
1625506390000|2021-07-05 17:33:10|137.73|136.23|137.69|136.19|137.73|136.23|137.69|136.19|7
1625506400000|2021-07-05 17:33:20|137.7|136.2|137.67|136.17|137.7|136.2|137.63|136.13|10
1625506410000|2021-07-05 17:33:30|137.65|136.15|137.66|136.16|137.68|136.18|137.65|136.15|9
1625506420000|2021-07-05 17:33:40|137.63|136.13|137.48|135.98|137.63|136.13|137.47|135.97|18
1625506430000|2021-07-05 17:33:50|137.47|135.97|137.32|135.82|137.47|135.97|137.32|135.82|17
1625506440000|2021-07-05 17:34:00|137.33|135.83|137.39|135.89|137.42|135.92|137.31|135.81|14
1625506450000|2021-07-05 17:34:10|137.4|135.9|137.26|135.76|137.4|135.9|137.24|135.74|19
1625506460000|2021-07-05 17:34:20|137.27|135.77|137.27|135.77|137.29|135.79|137.23|135.73|16
1625506470000|2021-07-05 17:34:30|137.28|135.78|137.31|135.81|137.31|135.81|137.25|135.75|9
1625506480000|2021-07-05 17:34:40|137.32|135.82|137.33|135.83|137.35|135.85|137.3|135.8|17
1625506490000|2021-07-05 17:34:50|137.31|135.81|137.2|135.7|137.35|135.85|137.2|135.7|17
1625506500000|2021-07-05 17:35:00|137.16|135.66|136.56|135.06|137.18|135.68|136.54|135.04|24
1625506510000|2021-07-05 17:35:10|136.62|135.12|136.51|135.01|136.72|135.22|136.49|134.99|25
1625506520000|2021-07-05 17:35:20|136.52|135.02|136.64|135.14|136.64|135.14|136.52|135.02|21
1625506530000|2021-07-05 17:35:30|136.75|135.25|136.61|135.11|136.81|135.31|136.59|135.09|20
1625506540000|2021-07-05 17:35:40|136.68|135.18|136.8|135.3|137.09|135.59|136.68|135.18|21
1625506550000|2021-07-05 17:35:50|136.77|135.27|136.9|135.4|136.92|135.42|136.71|135.21|25
1625506560000|2021-07-05 17:36:00|136.86|135.36|136.8|135.3|136.86|135.36|136.73|135.23|22
1625506570000|2021-07-05 17:36:10|136.77|135.27|136.69|135.19|136.77|135.27|136.55|135.05|21
1625506580000|2021-07-05 17:36:20|136.71|135.21|136.65|135.15|136.74|135.24|136.65|135.15|19
1625506590000|2021-07-05 17:36:30|136.63|135.13|136.56|135.06|136.7|135.2|136.55|135.05|18
1625506600000|2021-07-05 17:36:40|136.55|135.05|136.57|135.07|136.62|135.12|136.54|135.04|19
1625506610000|2021-07-05 17:36:50|136.5|135|136.56|135.06|136.56|135.06|136.47|134.97|15
1625506620000|2021-07-05 17:37:00|136.58|135.08|136.68|135.18|136.75|135.25|136.54|135.04|15
1625506630000|2021-07-05 17:37:10|136.69|135.19|136.7|135.2|136.7|135.2|136.69|135.19|4
1625506640000|2021-07-05 17:37:20|136.72|135.22|136.84|135.34|136.84|135.34|136.72|135.22|12
1625506650000|2021-07-05 17:37:30|136.85|135.35|136.82|135.32|136.88|135.38|136.82|135.32|16
1625506660000|2021-07-05 17:37:40|136.83|135.33|136.75|135.25|136.87|135.37|136.75|135.25|13
1625506670000|2021-07-05 17:37:50|136.74|135.24|136.67|135.17|136.74|135.24|136.62|135.12|15
1625506680000|2021-07-05 17:38:00|136.69|135.19|136.71|135.21|136.74|135.24|136.69|135.19|10
1625506690000|2021-07-05 17:38:10|136.7|135.2|136.54|135.04|136.71|135.21|136.53|135.03|16
1625506700000|2021-07-05 17:38:20|136.53|135.03|136.46|134.96|136.62|135.12|136.45|134.95|24
1625506710000|2021-07-05 17:38:30|136.45|134.95|136.55|135.05|136.56|135.06|136.45|134.95|17
1625506720000|2021-07-05 17:38:40|136.56|135.06|136.49|134.99|136.56|135.06|136.47|134.97|13
1625506730000|2021-07-05 17:38:50|136.53|135.03|136.56|135.06|136.56|135.06|136.5|135|10
1625506740000|2021-07-05 17:39:00|136.55|135.05|136.61|135.11|136.61|135.11|136.53|135.03|9
1625506750000|2021-07-05 17:39:10|136.62|135.12|136.59|135.09|136.64|135.14|136.58|135.08|12
1625506760000|2021-07-05 17:39:20|136.6|135.1|136.5|135|136.61|135.11|136.49|134.99|15
1625506770000|2021-07-05 17:39:30|136.49|134.99|136.62|135.12|136.62|135.12|136.49|134.99|16
1625506780000|2021-07-05 17:39:40|136.63|135.13|136.58|135.08|136.63|135.13|136.52|135.02|17
1625506790000|2021-07-05 17:39:50|136.59|135.09|136.6|135.1|136.61|135.11|136.57|135.07|10
1625506800000|2021-07-05 17:40:00|136.61|135.11|136.54|135.04|136.65|135.15|136.53|135.03|16
1625506810000|2021-07-05 17:40:10|136.57|135.07|136.74|135.24|136.74|135.24|136.57|135.07|15
1625506820000|2021-07-05 17:40:20|136.73|135.23|136.81|135.31|136.85|135.35|136.73|135.23|16
1625506830000|2021-07-05 17:40:30|136.8|135.3|136.7|135.2|136.8|135.3|136.69|135.19|12
1625506840000|2021-07-05 17:40:40|136.69|135.19|136.73|135.23|136.73|135.23|136.68|135.18|9
1625506850000|2021-07-05 17:40:50|136.72|135.22|136.63|135.13|136.74|135.24|136.63|135.13|8
1625506860000|2021-07-05 17:41:00|136.64|135.14|136.7|135.2|136.7|135.2|136.61|135.11|16
1625506870000|2021-07-05 17:41:10|136.71|135.21|136.68|135.18|136.73|135.23|136.67|135.17|10
1625506880000|2021-07-05 17:41:20|136.66|135.16|136.67|135.17|136.67|135.17|136.65|135.15|8
1625506890000|2021-07-05 17:41:30|136.68|135.18|136.71|135.21|136.73|135.23|136.68|135.18|9
1625506900000|2021-07-05 17:41:40|136.72|135.22|136.65|135.15|136.72|135.22|136.62|135.12|9
1625506910000|2021-07-05 17:41:50|136.64|135.14|136.71|135.21|136.71|135.21|136.64|135.14|8
1625506920000|2021-07-05 17:42:00|136.72|135.22|136.64|135.14|136.72|135.22|136.64|135.14|8
1625506930000|2021-07-05 17:42:10|136.63|135.13|136.72|135.22|136.72|135.22|136.63|135.13|14
1625506940000|2021-07-05 17:42:20|136.73|135.23|136.73|135.23|136.75|135.25|136.69|135.19|16
1625506950000|2021-07-05 17:42:30|136.74|135.24|136.74|135.24|136.74|135.24|136.7|135.2|12
1625506960000|2021-07-05 17:42:40|136.75|135.25|136.64|135.14|136.76|135.26|136.64|135.14|13
1625506970000|2021-07-05 17:42:50|136.67|135.17|136.69|135.19|136.69|135.19|136.66|135.16|14
1625506980000|2021-07-05 17:43:00|136.7|135.2|136.66|135.16|136.7|135.2|136.66|135.16|7
1625506990000|2021-07-05 17:43:10|136.67|135.17|136.67|135.17|136.67|135.17|136.62|135.12|9
1625507000000|2021-07-05 17:43:20|136.66|135.16|136.67|135.17|136.68|135.18|136.63|135.13|14
1625507010000|2021-07-05 17:43:30|136.66|135.16|136.32|134.82|136.67|135.17|136.32|134.82|21
1625507020000|2021-07-05 17:43:40|136.28|134.78|135.86|134.36|136.28|134.78|135.83|134.33|26
1625507030000|2021-07-05 17:43:50|135.87|134.37|135.86|134.36|135.9|134.4|135.83|134.33|16
1625507040000|2021-07-05 17:44:00|135.87|134.37|135.98|134.48|136.04|134.54|135.87|134.37|23
1625507050000|2021-07-05 17:44:10|135.99|134.49|135.91|134.41|136.1|134.6|135.9|134.4|21
1625507060000|2021-07-05 17:44:20|135.9|134.4|136|134.5|136.03|134.53|135.9|134.4|15
1625507070000|2021-07-05 17:44:30|136.01|134.51|135.99|134.49|136.04|134.54|135.91|134.41|20
1625507080000|2021-07-05 17:44:40|135.96|134.46|136.04|134.54|136.04|134.54|135.91|134.41|18
1625507090000|2021-07-05 17:44:50|136.03|134.53|136.04|134.54|136.06|134.56|135.97|134.47|21
1625507100000|2021-07-05 17:45:00|136.05|134.55|136.17|134.67|136.18|134.68|136.03|134.53|16
1625507110000|2021-07-05 17:45:10|136.19|134.69|136.27|134.77|136.31|134.81|136.18|134.68|24
1625507120000|2021-07-05 17:45:20|136.26|134.76|136.35|134.85|136.35|134.85|136.26|134.76|15
1625507130000|2021-07-05 17:45:30|136.38|134.88|136.44|134.94|136.46|134.96|136.33|134.83|19
1625507140000|2021-07-05 17:45:40|136.45|134.95|136.22|134.72|136.45|134.95|136.22|134.72|18
1625507150000|2021-07-05 17:45:50|136.23|134.73|136.39|134.89|136.42|134.92|136.23|134.73|19
1625507160000|2021-07-05 17:46:00|136.4|134.9|136.34|134.84|136.4|134.9|136.31|134.81|16
1625507170000|2021-07-05 17:46:10|136.26|134.76|136.13|134.63|136.26|134.76|136.13|134.63|22
1625507180000|2021-07-05 17:46:20|136.14|134.64|136.27|134.77|136.27|134.77|136.12|134.62|19
1625507190000|2021-07-05 17:46:30|136.28|134.78|136.34|134.84|136.37|134.87|136.25|134.75|21
1625507200000|2021-07-05 17:46:40|136.37|134.87|136.39|134.89|136.45|134.95|136.36|134.86|16
1625507210000|2021-07-05 17:46:50|136.37|134.87|136.45|134.95|136.48|134.98|136.37|134.87|15
1625507220000|2021-07-05 17:47:00|136.44|134.94|136.49|134.99|136.51|135.01|136.44|134.94|8
1625507230000|2021-07-05 17:47:10|136.5|135|136.55|135.05|136.55|135.05|136.5|135|10
1625507240000|2021-07-05 17:47:20|136.54|135.04|136.57|135.07|136.58|135.08|136.51|135.01|13
1625507250000|2021-07-05 17:47:30|136.58|135.08|136.62|135.12|136.64|135.14|136.53|135.03|17
1625507260000|2021-07-05 17:47:40|136.63|135.13|136.71|135.21|136.74|135.24|136.63|135.13|15
1625507270000|2021-07-05 17:47:50|136.72|135.22|136.77|135.27|136.78|135.28|136.72|135.22|12
1625507280000|2021-07-05 17:48:00|136.79|135.29|136.62|135.12|136.79|135.29|136.56|135.06|19
1625507290000|2021-07-05 17:48:10|136.63|135.13|136.73|135.23|136.75|135.25|136.62|135.12|14
1625507300000|2021-07-05 17:48:20|136.72|135.22|136.68|135.18|136.75|135.25|136.67|135.17|17
1625507310000|2021-07-05 17:48:30|136.7|135.2|136.78|135.28|136.78|135.28|136.69|135.19|13
1625507320000|2021-07-05 17:48:40|136.76|135.26|136.73|135.23|136.76|135.26|136.73|135.23|5
1625507330000|2021-07-05 17:48:50|136.74|135.24|136.76|135.26|136.79|135.29|136.73|135.23|11
1625507340000|2021-07-05 17:49:00|136.73|135.23|136.77|135.27|136.77|135.27|136.71|135.21|12
1625507350000|2021-07-05 17:49:10|136.76|135.26|136.78|135.28|136.8|135.3|136.75|135.25|12
1625507360000|2021-07-05 17:49:20|136.84|135.34|136.85|135.35|136.87|135.37|136.82|135.32|10
1625507370000|2021-07-05 17:49:30|136.87|135.37|137.04|135.54|137.04|135.54|136.87|135.37|16
1625507380000|2021-07-05 17:49:40|136.97|135.47|137.05|135.55|137.06|135.56|136.97|135.47|14
1625507390000|2021-07-05 17:49:50|137.04|135.54|137.06|135.56|137.1|135.6|137.04|135.54|18
1625507400000|2021-07-05 17:50:00|137.05|135.55|137.29|135.79|137.29|135.79|137.05|135.55|17
1625507410000|2021-07-05 17:50:10|137.23|135.73|137.36|135.86|137.36|135.86|137.23|135.73|17
1625507420000|2021-07-05 17:50:20|137.37|135.87|137.48|135.98|137.48|135.98|137.37|135.87|18
1625507430000|2021-07-05 17:50:30|137.47|135.97|137.4|135.9|137.49|135.99|137.35|135.85|16
1625507440000|2021-07-05 17:50:40|137.39|135.89|137.27|135.77|137.39|135.89|137.26|135.76|17
1625507450000|2021-07-05 17:50:50|137.28|135.78|137.33|135.83|137.33|135.83|137.24|135.74|17
1625507460000|2021-07-05 17:51:00|137.32|135.82|137.3|135.8|137.33|135.83|137.28|135.78|16
1625507470000|2021-07-05 17:51:10|137.29|135.79|137.32|135.82|137.33|135.83|137.28|135.78|11
1625507480000|2021-07-05 17:51:20|137.31|135.81|137.3|135.8|137.32|135.82|137.28|135.78|17
1625507490000|2021-07-05 17:51:30|137.31|135.81|137.41|135.91|137.41|135.91|137.28|135.78|11
1625507500000|2021-07-05 17:51:40|137.4|135.9|137.37|135.87|137.4|135.9|137.37|135.87|11
1625507510000|2021-07-05 17:51:50|137.39|135.89|137.42|135.92|137.47|135.97|137.38|135.88|10
1625507520000|2021-07-05 17:52:00|137.48|135.98|137.61|136.11|137.63|136.13|137.48|135.98|14
1625507530000|2021-07-05 17:52:10|137.63|136.13|137.64|136.14|137.7|136.2|137.62|136.12|10
1625507540000|2021-07-05 17:52:20|137.59|136.09|137.57|136.07|137.59|136.09|137.52|136.02|17
1625507550000|2021-07-05 17:52:30|137.58|136.08|137.62|136.12|137.63|136.13|137.57|136.07|15
1625507560000|2021-07-05 17:52:40|137.64|136.14|137.62|136.12|137.68|136.18|137.61|136.11|18
1625507570000|2021-07-05 17:52:50|137.61|136.11|137.72|136.22|137.72|136.22|137.6|136.1|7
1625507580000|2021-07-05 17:53:00|137.71|136.21|137.68|136.18|137.71|136.21|137.67|136.17|11
1625507590000|2021-07-05 17:53:10|137.67|136.17|137.63|136.13|137.68|136.18|137.63|136.13|11
1625507600000|2021-07-05 17:53:20|137.64|136.14|137.6|136.1|137.64|136.14|137.58|136.08|19
1625507610000|2021-07-05 17:53:30|137.61|136.11|137.67|136.17|137.67|136.17|137.58|136.08|16
1625507620000|2021-07-05 17:53:40|137.68|136.18|137.77|136.27|137.78|136.28|137.67|136.17|10
1625507630000|2021-07-05 17:53:50|137.73|136.23|137.73|136.23|137.8|136.3|137.7|136.2|15
1625507640000|2021-07-05 17:54:00|137.74|136.24|137.7|136.2|137.75|136.25|137.68|136.18|18
1625507650000|2021-07-05 17:54:10|137.69|136.19|137.74|136.24|137.74|136.24|137.68|136.18|13
1625507660000|2021-07-05 17:54:20|137.76|136.26|137.73|136.23|137.76|136.26|137.73|136.23|5
1625507670000|2021-07-05 17:54:30|137.72|136.22|137.66|136.16|137.72|136.22|137.64|136.14|13
1625507680000|2021-07-05 17:54:40|137.67|136.17|137.77|136.27|137.77|136.27|137.67|136.17|15
1625507690000|2021-07-05 17:54:50|137.78|136.28|137.83|136.33|137.83|136.33|137.78|136.28|5
1625507700000|2021-07-05 17:55:00|137.85|136.35|137.88|136.38|137.91|136.41|137.84|136.34|15
1625507710000|2021-07-05 17:55:10|137.89|136.39|137.94|136.44|137.94|136.44|137.89|136.39|8
1625507720000|2021-07-05 17:55:20|137.92|136.42|137.97|136.47|137.98|136.48|137.91|136.41|12
1625507730000|2021-07-05 17:55:30|137.98|136.48|138.17|136.67|138.18|136.68|137.98|136.48|15
1625507740000|2021-07-05 17:55:40|138.18|136.68|138.34|136.84|138.36|136.86|138.18|136.68|19
1625507750000|2021-07-05 17:55:50|138.33|136.83|138.33|136.83|138.36|136.86|138.3|136.8|20
1625507760000|2021-07-05 17:56:00|138.32|136.82|138.21|136.71|138.37|136.87|138.21|136.71|23
1625507770000|2021-07-05 17:56:10|138.2|136.7|138.01|136.51|138.21|136.71|137.98|136.48|18
1625507780000|2021-07-05 17:56:20|137.99|136.49|138.11|136.61|138.12|136.62|137.92|136.42|19
1625507790000|2021-07-05 17:56:30|138.1|136.6|138.11|136.61|138.15|136.65|138.06|136.56|16
1625507800000|2021-07-05 17:56:40|138.15|136.65|138.13|136.63|138.15|136.65|138.11|136.61|11
1625507810000|2021-07-05 17:56:50|138.11|136.61|138.2|136.7|138.21|136.71|138.11|136.61|16
1625507820000|2021-07-05 17:57:00|138.21|136.71|138.21|136.71|138.22|136.72|138.2|136.7|9
1625507830000|2021-07-05 17:57:10|138.22|136.72|138.45|136.95|138.45|136.95|138.21|136.71|22
1625507840000|2021-07-05 17:57:20|138.44|136.94|138.38|136.88|138.45|136.95|138.33|136.83|14
1625507850000|2021-07-05 17:57:30|138.41|136.91|138.48|136.98|138.49|136.99|138.36|136.86|22
1625507860000|2021-07-05 17:57:40|138.47|136.97|138.43|136.93|138.48|136.98|138.43|136.93|14
1625507870000|2021-07-05 17:57:50|138.45|136.95|138.32|136.82|138.45|136.95|138.32|136.82|15
1625507880000|2021-07-05 17:58:00|138.3|136.8|138.47|136.97|138.47|136.97|138.29|136.79|18
1625507890000|2021-07-05 17:58:10|138.46|136.96|138.43|136.93|138.48|136.98|138.34|136.84|23
1625507900000|2021-07-05 17:58:20|138.42|136.92|138.39|136.89|138.48|136.98|138.39|136.89|15
1625507910000|2021-07-05 17:58:30|138.37|136.87|138.5|137|138.54|137.04|138.37|136.87|19
1625507920000|2021-07-05 17:58:40|138.47|136.97|138.5|137|138.5|137|138.43|136.93|17
1625507930000|2021-07-05 17:58:50|138.49|136.99|138.54|137.04|138.54|137.04|138.47|136.97|14
1625507940000|2021-07-05 17:59:00|138.52|137.02|138.49|136.99|138.52|137.02|138.41|136.91|22
1625507950000|2021-07-05 17:59:10|138.47|136.97|138.49|136.99|138.58|137.08|138.46|136.96|17
1625507960000|2021-07-05 17:59:20|138.48|136.98|138.52|137.02|138.53|137.03|138.47|136.97|16
1625507970000|2021-07-05 17:59:30|138.53|137.03|138.51|137.01|138.55|137.05|138.46|136.96|18
1625507980000|2021-07-05 17:59:40|138.54|137.04|138.56|137.06|138.57|137.07|138.52|137.02|9
1625507990000|2021-07-05 17:59:50|138.58|137.08|138.56|137.06|138.58|137.08|138.56|137.06|5
1625508000000|2021-07-05 18:00:00|138.57|137.07|138.72|137.22|138.73|137.23|138.56|137.06|19
1625508010000|2021-07-05 18:00:10|138.75|137.25|138.94|137.44|138.99|137.49|138.72|137.22|21
1625508020000|2021-07-05 18:00:20|138.95|137.45|139.11|137.61|139.11|137.61|138.85|137.35|20
1625508030000|2021-07-05 18:00:30|139.09|137.59|139.25|137.75|139.26|137.76|139.07|137.57|20
1625508040000|2021-07-05 18:00:40|139.27|137.77|139.41|137.91|139.41|137.91|139.24|137.74|22
1625508050000|2021-07-05 18:00:50|139.39|137.89|139.41|137.91|139.43|137.93|139.37|137.87|20
1625508060000|2021-07-05 18:01:00|139.39|137.89|139.24|137.74|139.39|137.89|139.24|137.74|23
1625508070000|2021-07-05 18:01:10|139.25|137.75|139.18|137.68|139.25|137.75|139.18|137.68|9
1625508080000|2021-07-05 18:01:20|139.19|137.69|139.16|137.66|139.22|137.72|139.16|137.66|12
1625508090000|2021-07-05 18:01:30|139.14|137.64|139.09|137.59|139.14|137.64|139.05|137.55|12
1625508100000|2021-07-05 18:01:40|139.1|137.6|139.07|137.57|139.12|137.62|139.06|137.56|21
1625508110000|2021-07-05 18:01:50|139.06|137.56|139.18|137.68|139.18|137.68|139.06|137.56|13
1625508120000|2021-07-05 18:02:00|139.22|137.72|139.45|137.95|139.45|137.95|139.21|137.71|18
1625508130000|2021-07-05 18:02:10|139.46|137.96|139.42|137.92|139.49|137.99|139.38|137.88|17
1625508140000|2021-07-05 18:02:20|139.41|137.91|139.34|137.84|139.41|137.91|139.33|137.83|14
1625508150000|2021-07-05 18:02:30|139.39|137.89|139.3|137.8|139.4|137.9|139.27|137.77|13
1625508160000|2021-07-05 18:02:40|139.29|137.79|139.23|137.73|139.31|137.81|139.23|137.73|21
1625508170000|2021-07-05 18:02:50|139.22|137.72|139.19|137.69|139.22|137.72|139.13|137.63|16
1625508180000|2021-07-05 18:03:00|139.18|137.68|139.09|137.59|139.18|137.68|139.08|137.58|19
1625508190000|2021-07-05 18:03:10|139.1|137.6|139.14|137.64|139.14|137.64|139.07|137.57|15
1625508200000|2021-07-05 18:03:20|139.15|137.65|139.31|137.81|139.31|137.81|139.13|137.63|15
1625508210000|2021-07-05 18:03:30|139.33|137.83|139.21|137.71|139.37|137.87|139.21|137.71|17
1625508220000|2021-07-05 18:03:40|139.2|137.7|139.21|137.71|139.22|137.72|139.16|137.66|13
1625508230000|2021-07-05 18:03:50|139.22|137.72|139.17|137.67|139.22|137.72|139.13|137.63|18
1625508240000|2021-07-05 18:04:00|139.15|137.65|139.16|137.66|139.17|137.67|139.15|137.65|8
1625508250000|2021-07-05 18:04:10|139.18|137.68|139.1|137.6|139.18|137.68|139.09|137.59|16
1625508260000|2021-07-05 18:04:20|139.08|137.58|139.13|137.63|139.15|137.65|139.08|137.58|13
1625508270000|2021-07-05 18:04:30|139.12|137.62|139.22|137.72|139.22|137.72|139.12|137.62|12
1625508280000|2021-07-05 18:04:40|139.21|137.71|139.36|137.86|139.36|137.86|139.2|137.7|15
1625508290000|2021-07-05 18:04:50|139.39|137.89|139.24|137.74|139.39|137.89|139.23|137.73|13
1625508300000|2021-07-05 18:05:00|139.22|137.72|139.45|137.95|139.5|138|139.22|137.72|20
1625508310000|2021-07-05 18:05:10|139.44|137.94|139.39|137.89|139.52|138.02|139.38|137.88|18
1625508320000|2021-07-05 18:05:20|139.4|137.9|139.38|137.88|139.41|137.91|139.35|137.85|13
1625508330000|2021-07-05 18:05:30|139.39|137.89|139.36|137.86|139.42|137.92|139.36|137.86|15
1625508340000|2021-07-05 18:05:40|139.34|137.84|139.29|137.79|139.34|137.84|139.29|137.79|10
1625508350000|2021-07-05 18:05:50|139.31|137.81|139.29|137.79|139.34|137.84|139.21|137.71|13
1625508360000|2021-07-05 18:06:00|139.28|137.78|139.33|137.83|139.35|137.85|139.27|137.77|17
1625508370000|2021-07-05 18:06:10|139.34|137.84|139.19|137.69|139.34|137.84|139.18|137.68|13
1625508380000|2021-07-05 18:06:20|139.18|137.68|139.15|137.65|139.19|137.69|139.15|137.65|6
1625508390000|2021-07-05 18:06:30|139.14|137.64|139.08|137.58|139.14|137.64|139.08|137.58|7
1625508400000|2021-07-05 18:06:40|139.09|137.59|139.22|137.72|139.22|137.72|139|137.5|22
1625508410000|2021-07-05 18:06:50|139.24|137.74|139.15|137.65|139.3|137.8|139.15|137.65|17
1625508420000|2021-07-05 18:07:00|139.17|137.67|139.19|137.69|139.2|137.7|139.16|137.66|7
1625508430000|2021-07-05 18:07:10|139.2|137.7|139.18|137.68|139.2|137.7|139.17|137.67|14
1625508440000|2021-07-05 18:07:20|139.19|137.69|139.23|137.73|139.23|137.73|139.09|137.59|16
1625508450000|2021-07-05 18:07:30|139.22|137.72|139.09|137.59|139.22|137.72|139.09|137.59|10
1625508460000|2021-07-05 18:07:40|139.08|137.58|139.11|137.61|139.14|137.64|139.08|137.58|17
1625508470000|2021-07-05 18:07:50|139.07|137.57|139|137.5|139.09|137.59|139|137.5|18
1625508480000|2021-07-05 18:08:00|139.02|137.52|138.94|137.44|139.02|137.52|138.93|137.43|14
1625508490000|2021-07-05 18:08:10|138.93|137.43|139.05|137.55|139.06|137.56|138.91|137.41|17
1625508500000|2021-07-05 18:08:20|139.06|137.56|139.01|137.51|139.06|137.56|138.99|137.49|15
1625508510000|2021-07-05 18:08:30|139.03|137.53|138.97|137.47|139.04|137.54|138.96|137.46|16
1625508520000|2021-07-05 18:08:40|138.98|137.48|139|137.5|139|137.5|138.92|137.42|21
1625508530000|2021-07-05 18:08:50|138.99|137.49|139.12|137.62|139.12|137.62|138.98|137.48|17
1625508540000|2021-07-05 18:09:00|139.16|137.66|139.08|137.58|139.2|137.7|139.05|137.55|21
1625508550000|2021-07-05 18:09:10|139.07|137.57|139.03|137.53|139.1|137.6|138.99|137.49|20
1625508560000|2021-07-05 18:09:20|139.01|137.51|138.98|137.48|139.11|137.61|138.98|137.48|17
1625508570000|2021-07-05 18:09:30|138.97|137.47|138.99|137.49|139|137.5|138.97|137.47|10
1625508580000|2021-07-05 18:09:40|138.98|137.48|139.08|137.58|139.14|137.64|138.97|137.47|19
1625508590000|2021-07-05 18:09:50|139.09|137.59|138.98|137.48|139.09|137.59|138.98|137.48|16
1625508600000|2021-07-05 18:10:00|139.02|137.52|139.08|137.58|139.09|137.59|139|137.5|13
1625508610000|2021-07-05 18:10:10|139.09|137.59|139.03|137.53|139.1|137.6|139.02|137.52|12
1625508620000|2021-07-05 18:10:20|139.04|137.54|139.09|137.59|139.09|137.59|139.03|137.53|12
1625508630000|2021-07-05 18:10:30|139.1|137.6|139.09|137.59|139.13|137.63|139.08|137.58|13
1625508640000|2021-07-05 18:10:40|139.08|137.58|139.06|137.56|139.09|137.59|139.05|137.55|10
1625508650000|2021-07-05 18:10:50|139.05|137.55|139.11|137.61|139.13|137.63|139.05|137.55|10
1625508660000|2021-07-05 18:11:00|139.1|137.6|139.08|137.58|139.11|137.61|139.07|137.57|10
1625508670000|2021-07-05 18:11:10|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|3
1625508680000|2021-07-05 18:11:20|139.1|137.6|139.02|137.52|139.1|137.6|139.01|137.51|9
1625508690000|2021-07-05 18:11:30|139.03|137.53|139.1|137.6|139.11|137.61|139.03|137.53|10
1625508700000|2021-07-05 18:11:40|139.17|137.67|139.13|137.63|139.18|137.68|139.13|137.63|9
1625508720000|2021-07-05 18:12:00|139.14|137.64|139.1|137.6|139.14|137.64|139.09|137.59|14
1625508730000|2021-07-05 18:12:10|139.12|137.62|139.05|137.55|139.13|137.63|139.05|137.55|11
1625508740000|2021-07-05 18:12:20|139.06|137.56|139.07|137.57|139.07|137.57|139.02|137.52|10
1625508750000|2021-07-05 18:12:30|139.08|137.58|139.05|137.55|139.1|137.6|139.05|137.55|6
1625508760000|2021-07-05 18:12:40|139.07|137.57|139.11|137.61|139.11|137.61|139.06|137.56|10
1625508770000|2021-07-05 18:12:50|139.12|137.62|139.08|137.58|139.12|137.62|139.07|137.57|10
1625508780000|2021-07-05 18:13:00|139.07|137.57|139.06|137.56|139.08|137.58|139.05|137.55|8
1625508790000|2021-07-05 18:13:10|139.05|137.55|139.08|137.58|139.08|137.58|139.05|137.55|7
1625508800000|2021-07-05 18:13:20|139.1|137.6|139.12|137.62|139.15|137.65|139.1|137.6|14
1625508810000|2021-07-05 18:13:30|139.13|137.63|139.12|137.62|139.13|137.63|139.1|137.6|9
1625508820000|2021-07-05 18:13:40|139.11|137.61|139.13|137.63|139.13|137.63|139.11|137.61|5
1625508830000|2021-07-05 18:13:50|139.11|137.61|139.09|137.59|139.13|137.63|139.08|137.58|16
1625508840000|2021-07-05 18:14:00|139.1|137.6|139.16|137.66|139.16|137.66|139.1|137.6|18
1625508850000|2021-07-05 18:14:10|139.15|137.65|139.15|137.65|139.17|137.67|139.15|137.65|3
1625508860000|2021-07-05 18:14:20|139.16|137.66|139.07|137.57|139.16|137.66|139.06|137.56|7
1625508870000|2021-07-05 18:14:30|139.06|137.56|139.12|137.62|139.12|137.62|139.06|137.56|6
1625508880000|2021-07-05 18:14:40|139.13|137.63|139.14|137.64|139.18|137.68|139.13|137.63|11
1625508890000|2021-07-05 18:14:50|139.15|137.65|139.12|137.62|139.15|137.65|139.12|137.62|10
1625508900000|2021-07-05 18:15:00|139.13|137.63|139.29|137.79|139.29|137.79|139.13|137.63|8
1625508910000|2021-07-05 18:15:10|139.31|137.81|139.27|137.77|139.35|137.85|139.24|137.74|18
1625508920000|2021-07-05 18:15:20|139.26|137.76|139.27|137.77|139.28|137.78|139.24|137.74|10
1625508930000|2021-07-05 18:15:30|139.28|137.78|139.24|137.74|139.34|137.84|139.24|137.74|18
1625508940000|2021-07-05 18:15:40|139.23|137.73|139.25|137.75|139.27|137.77|139.17|137.67|14
1625508950000|2021-07-05 18:15:50|139.24|137.74|139.29|137.79|139.32|137.82|139.24|137.74|14
1625508960000|2021-07-05 18:16:00|139.3|137.8|139.26|137.76|139.31|137.81|139.25|137.75|15
1625508970000|2021-07-05 18:16:10|139.24|137.74|139.22|137.72|139.26|137.76|139.16|137.66|18
1625508980000|2021-07-05 18:16:20|139.21|137.71|139.2|137.7|139.24|137.74|139.19|137.69|12
1625508990000|2021-07-05 18:16:30|139.21|137.71|139.29|137.79|139.3|137.8|139.21|137.71|14
1625509000000|2021-07-05 18:16:40|139.31|137.81|139.25|137.75|139.32|137.82|139.25|137.75|10
1625509010000|2021-07-05 18:16:50|139.26|137.76|139.24|137.74|139.26|137.76|139.24|137.74|7
1625509020000|2021-07-05 18:17:00|139.25|137.75|139.25|137.75|139.25|137.75|139.24|137.74|3
1625509030000|2021-07-05 18:17:10|139.24|137.74|139.25|137.75|139.25|137.75|139.24|137.74|2
1625509040000|2021-07-05 18:17:20|139.24|137.74|139.24|137.74|139.25|137.75|139.24|137.74|11
1625509050000|2021-07-05 18:17:30|139.23|137.73|139.24|137.74|139.25|137.75|139.21|137.71|9
1625509060000|2021-07-05 18:17:40|139.26|137.76|139.28|137.78|139.33|137.83|139.24|137.74|20
1625509070000|2021-07-05 18:17:50|139.27|137.77|139.2|137.7|139.27|137.77|139.2|137.7|10
1625509080000|2021-07-05 18:18:00|139.18|137.68|139.24|137.74|139.3|137.8|139.18|137.68|14
1625509090000|2021-07-05 18:18:10|139.23|137.73|139.21|137.71|139.24|137.74|139.19|137.69|14
1625509100000|2021-07-05 18:18:20|139.22|137.72|139.23|137.73|139.24|137.74|139.19|137.69|12
1625509110000|2021-07-05 18:18:30|139.22|137.72|139.12|137.62|139.22|137.72|139.1|137.6|8
1625509120000|2021-07-05 18:18:40|139.11|137.61|139.2|137.7|139.21|137.71|139.11|137.61|14
1625509130000|2021-07-05 18:18:50|139.19|137.69|139.18|137.68|139.19|137.69|139.17|137.67|4
1625509140000|2021-07-05 18:19:00|139.19|137.69|139.17|137.67|139.23|137.73|139.17|137.67|10
1625509150000|2021-07-05 18:19:10|139.18|137.68|139.17|137.67|139.18|137.68|139.14|137.64|14
1625509160000|2021-07-05 18:19:20|139.19|137.69|139.22|137.72|139.22|137.72|139.19|137.69|9
1625509170000|2021-07-05 18:19:30|139.21|137.71|139.18|137.68|139.22|137.72|139.16|137.66|8
1625509180000|2021-07-05 18:19:40|139.17|137.67|139.22|137.72|139.22|137.72|139.17|137.67|5
1625509190000|2021-07-05 18:19:50|139.24|137.74|139.22|137.72|139.24|137.74|139.22|137.72|11
1625509200000|2021-07-05 18:20:00|139.23|137.73|139.24|137.74|139.25|137.75|139.23|137.73|3
1625509210000|2021-07-05 18:20:10|139.23|137.73|139.2|137.7|139.23|137.73|139.2|137.7|3
1625509220000|2021-07-05 18:20:20|139.21|137.71|139.18|137.68|139.22|137.72|139.17|137.67|5
1625509230000|2021-07-05 18:20:30|139.17|137.67|139.2|137.7|139.21|137.71|139.16|137.66|8
1625509240000|2021-07-05 18:20:40|139.21|137.71|139.2|137.7|139.21|137.71|139.19|137.69|8
1625509250000|2021-07-05 18:20:50|139.19|137.69|139.23|137.73|139.23|137.73|139.19|137.69|3
1625509260000|2021-07-05 18:21:00|139.24|137.74|139.48|137.98|139.48|137.98|139.24|137.74|15
1625509270000|2021-07-05 18:21:10|139.49|137.99|139.47|137.97|139.51|138.01|139.42|137.92|20
1625509280000|2021-07-05 18:21:20|139.46|137.96|139.49|137.99|139.52|138.02|139.46|137.96|13
1625509290000|2021-07-05 18:21:30|139.5|138|139.51|138.01|139.53|138.03|139.5|138|11
1625509300000|2021-07-05 18:21:40|139.52|138.02|139.48|137.98|139.52|138.02|139.45|137.95|14
1625509310000|2021-07-05 18:21:50|139.46|137.96|139.45|137.95|139.47|137.97|139.43|137.93|12
1625509320000|2021-07-05 18:22:00|139.47|137.97|139.39|137.89|139.47|137.97|139.39|137.89|8
1625509330000|2021-07-05 18:22:10|139.38|137.88|139.35|137.85|139.38|137.88|139.35|137.85|3
1625509340000|2021-07-05 18:22:20|139.36|137.86|139.33|137.83|139.38|137.88|139.33|137.83|11
1625509350000|2021-07-05 18:22:30|139.36|137.86|139.34|137.84|139.37|137.87|139.33|137.83|9
1625509360000|2021-07-05 18:22:40|139.37|137.87|139.42|137.92|139.42|137.92|139.33|137.83|12
1625509370000|2021-07-05 18:22:50|139.41|137.91|139.4|137.9|139.41|137.91|139.36|137.86|11
1625509380000|2021-07-05 18:23:00|139.37|137.87|139.39|137.89|139.42|137.92|139.36|137.86|9
1625509390000|2021-07-05 18:23:10|139.4|137.9|139.46|137.96|139.46|137.96|139.39|137.89|10
1625509400000|2021-07-05 18:23:20|139.45|137.95|139.45|137.95|139.45|137.95|139.45|137.95|1
1625509410000|2021-07-05 18:23:30|139.44|137.94|139.48|137.98|139.48|137.98|139.43|137.93|8
1625509420000|2021-07-05 18:23:40|139.47|137.97|139.48|137.98|139.48|137.98|139.45|137.95|12
1625509430000|2021-07-05 18:23:50|139.49|137.99|139.49|137.99|139.49|137.99|139.48|137.98|11
1625509440000|2021-07-05 18:24:00|139.48|137.98|139.5|138|139.5|138|139.48|137.98|6
1625509450000|2021-07-05 18:24:10|139.49|137.99|139.49|137.99|139.51|138.01|139.49|137.99|10
1625509460000|2021-07-05 18:24:20|139.47|137.97|139.49|137.99|139.49|137.99|139.47|137.97|5
1625509470000|2021-07-05 18:24:30|139.48|137.98|139.48|137.98|139.49|137.99|139.47|137.97|5
1625509480000|2021-07-05 18:24:40|139.46|137.96|139.51|138.01|139.54|138.04|139.46|137.96|9
1625509490000|2021-07-05 18:24:50|139.52|138.02|139.52|138.02|139.53|138.03|139.49|137.99|13
1625509500000|2021-07-05 18:25:00|139.51|138.01|139.96|138.46|139.96|138.46|139.51|138.01|20
1625509510000|2021-07-05 18:25:10|139.98|138.48|139.97|138.47|140.12|138.62|139.92|138.42|20
1625509520000|2021-07-05 18:25:20|139.96|138.46|139.83|138.33|139.99|138.49|139.8|138.3|15
1625509530000|2021-07-05 18:25:30|139.86|138.36|139.77|138.27|139.88|138.38|139.77|138.27|14
1625509540000|2021-07-05 18:25:40|139.78|138.28|139.8|138.3|139.8|138.3|139.75|138.25|11
1625509550000|2021-07-05 18:25:50|139.81|138.31|139.83|138.33|139.85|138.35|139.75|138.25|22
1625509560000|2021-07-05 18:26:00|139.84|138.34|139.83|138.33|139.99|138.49|139.81|138.31|20
1625509570000|2021-07-05 18:26:10|139.79|138.29|139.76|138.26|139.83|138.33|139.73|138.23|18
1625509580000|2021-07-05 18:26:20|139.77|138.27|139.77|138.27|139.77|138.27|139.63|138.13|16
1625509590000|2021-07-05 18:26:30|139.78|138.28|139.84|138.34|139.84|138.34|139.78|138.28|10
1625509600000|2021-07-05 18:26:40|139.83|138.33|139.76|138.26|139.84|138.34|139.71|138.21|14
1625509610000|2021-07-05 18:26:50|139.78|138.28|139.69|138.19|139.82|138.32|139.67|138.17|20
1625509620000|2021-07-05 18:27:00|139.67|138.17|139.69|138.19|139.71|138.21|139.67|138.17|9
1625509630000|2021-07-05 18:27:10|139.64|138.14|139.7|138.2|139.7|138.2|139.58|138.08|15
1625509640000|2021-07-05 18:27:20|139.71|138.21|139.68|138.18|139.71|138.21|139.66|138.16|22
1625509650000|2021-07-05 18:27:30|139.67|138.17|139.74|138.24|139.74|138.24|139.67|138.17|7
1625509660000|2021-07-05 18:27:40|139.75|138.25|139.76|138.26|139.78|138.28|139.71|138.21|21
1625509670000|2021-07-05 18:27:50|139.75|138.25|139.77|138.27|139.79|138.29|139.71|138.21|17
1625509680000|2021-07-05 18:28:00|139.76|138.26|139.98|138.48|139.98|138.48|139.74|138.24|22
1625509690000|2021-07-05 18:28:10|140|138.5|139.9|138.4|140.08|138.58|139.9|138.4|23
1625509700000|2021-07-05 18:28:20|139.91|138.41|139.88|138.38|140|138.5|139.87|138.37|25
1625509710000|2021-07-05 18:28:30|139.89|138.39|139.98|138.48|140.04|138.54|139.87|138.37|24
1625509720000|2021-07-05 18:28:40|140|138.5|139.98|138.48|140.04|138.54|139.95|138.45|20
1625509730000|2021-07-05 18:28:50|139.99|138.49|139.93|138.43|140.07|138.57|139.91|138.41|20
1625509740000|2021-07-05 18:29:00|139.92|138.42|139.78|138.28|139.94|138.44|139.77|138.27|12
1625509750000|2021-07-05 18:29:10|139.77|138.27|139.65|138.15|139.81|138.31|139.65|138.15|12
1625509760000|2021-07-05 18:29:20|139.66|138.16|139.65|138.15|139.75|138.25|139.64|138.14|18
1625509770000|2021-07-05 18:29:30|139.68|138.18|139.67|138.17|139.69|138.19|139.63|138.13|19
1625509780000|2021-07-05 18:29:40|139.68|138.18|139.71|138.21|139.73|138.23|139.68|138.18|10
1625509790000|2021-07-05 18:29:50|139.7|138.2|139.65|138.15|139.7|138.2|139.65|138.15|4
1625509800000|2021-07-05 18:30:00|139.64|138.14|139.5|138|139.68|138.18|139.5|138|19
1625509810000|2021-07-05 18:30:10|139.51|138.01|139.49|137.99|139.6|138.1|139.44|137.94|16
1625509820000|2021-07-05 18:30:20|139.5|138|139.53|138.03|139.53|138.03|139.5|138|10
1625509830000|2021-07-05 18:30:30|139.54|138.04|139.54|138.04|139.54|138.04|139.5|138|16
1625509840000|2021-07-05 18:30:40|139.55|138.05|139.62|138.12|139.62|138.12|139.52|138.02|12
1625509850000|2021-07-05 18:30:50|139.61|138.11|139.57|138.07|139.63|138.13|139.56|138.06|14
1625509860000|2021-07-05 18:31:00|139.58|138.08|139.49|137.99|139.59|138.09|139.48|137.98|12
1625509870000|2021-07-05 18:31:10|139.5|138|139.49|137.99|139.5|138|139.48|137.98|4
1625509880000|2021-07-05 18:31:20|139.5|138|139.5|138|139.52|138.02|139.5|138|7
1625509890000|2021-07-05 18:31:30|139.49|137.99|139.47|137.97|139.49|137.99|139.46|137.96|7
1625509900000|2021-07-05 18:31:40|139.46|137.96|139.44|137.94|139.46|137.96|139.44|137.94|14
1625509910000|2021-07-05 18:31:50|139.42|137.92|139.4|137.9|139.45|137.95|139.4|137.9|16
1625509920000|2021-07-05 18:32:00|139.41|137.91|139.42|137.92|139.43|137.93|139.39|137.89|13
1625509930000|2021-07-05 18:32:10|139.41|137.91|139.47|137.97|139.48|137.98|139.41|137.91|15
1625509940000|2021-07-05 18:32:20|139.46|137.96|139.43|137.93|139.46|137.96|139.43|137.93|15
1625509950000|2021-07-05 18:32:30|139.44|137.94|139.42|137.92|139.44|137.94|139.42|137.92|5
1625509960000|2021-07-05 18:32:40|139.41|137.91|139.41|137.91|139.42|137.92|139.39|137.89|11
1625509970000|2021-07-05 18:32:50|139.4|137.9|139.43|137.93|139.43|137.93|139.4|137.9|10
1625509980000|2021-07-05 18:33:00|139.44|137.94|139.45|137.95|139.46|137.96|139.44|137.94|10
1625509990000|2021-07-05 18:33:10|139.44|137.94|139.4|137.9|139.49|137.99|139.4|137.9|14
1625510000000|2021-07-05 18:33:20|139.41|137.91|139.36|137.86|139.41|137.91|139.36|137.86|5
1625510010000|2021-07-05 18:33:30|139.34|137.84|139.34|137.84|139.35|137.85|139.33|137.83|13
1625510020000|2021-07-05 18:33:40|139.35|137.85|139.35|137.85|139.35|137.85|139.32|137.82|11
1625510030000|2021-07-05 18:33:50|139.34|137.84|139.25|137.75|139.34|137.84|139.25|137.75|13
1625510040000|2021-07-05 18:34:00|139.26|137.76|139.27|137.77|139.29|137.79|139.26|137.76|9
1625510050000|2021-07-05 18:34:10|139.28|137.78|139.28|137.78|139.32|137.82|139.28|137.78|10
1625510060000|2021-07-05 18:34:20|139.27|137.77|139.3|137.8|139.31|137.81|139.27|137.77|9
1625510070000|2021-07-05 18:34:30|139.31|137.81|139.31|137.81|139.33|137.83|139.29|137.79|12
1625510080000|2021-07-05 18:34:40|139.3|137.8|139.28|137.78|139.32|137.82|139.27|137.77|12
1625510090000|2021-07-05 18:34:50|139.27|137.77|139.28|137.78|139.28|137.78|139.27|137.77|4
1625510100000|2021-07-05 18:35:00|139.27|137.77|139.27|137.77|139.27|137.77|139.27|137.77|1
1625510110000|2021-07-05 18:35:10|139.26|137.76|139.28|137.78|139.28|137.78|139.26|137.76|5
1625510120000|2021-07-05 18:35:20|139.29|137.79|139.3|137.8|139.33|137.83|139.28|137.78|11
1625510130000|2021-07-05 18:35:30|139.31|137.81|139.4|137.9|139.4|137.9|139.31|137.81|14
1625510140000|2021-07-05 18:35:40|139.38|137.88|139.34|137.84|139.4|137.9|139.34|137.84|14
1625510150000|2021-07-05 18:35:50|139.35|137.85|139.33|137.83|139.37|137.87|139.33|137.83|16
1625510160000|2021-07-05 18:36:00|139.3|137.8|139.27|137.77|139.31|137.81|139.27|137.77|11
1625510170000|2021-07-05 18:36:10|139.28|137.78|139.28|137.78|139.29|137.79|139.27|137.77|7
1625510180000|2021-07-05 18:36:20|139.29|137.79|139.32|137.82|139.35|137.85|139.28|137.78|9
1625510190000|2021-07-05 18:36:30|139.33|137.83|139.33|137.83|139.39|137.89|139.3|137.8|19
1625510200000|2021-07-05 18:36:40|139.34|137.84|139.31|137.81|139.34|137.84|139.31|137.81|10
1625510210000|2021-07-05 18:36:50|139.32|137.82|139.3|137.8|139.37|137.87|139.3|137.8|9
1625510220000|2021-07-05 18:37:00|139.29|137.79|139.29|137.79|139.34|137.84|139.28|137.78|11
1625510230000|2021-07-05 18:37:10|139.3|137.8|139.34|137.84|139.34|137.84|139.3|137.8|8
1625510240000|2021-07-05 18:37:20|139.35|137.85|139.33|137.83|139.35|137.85|139.33|137.83|5
1625510250000|2021-07-05 18:37:30|139.32|137.82|139.34|137.84|139.34|137.84|139.32|137.82|5
1625510260000|2021-07-05 18:37:40|139.35|137.85|139.35|137.85|139.38|137.88|139.34|137.84|13
1625510270000|2021-07-05 18:37:50|139.34|137.84|139.35|137.85|139.35|137.85|139.34|137.84|2
1625510280000|2021-07-05 18:38:00|139.34|137.84|139.36|137.86|139.4|137.9|139.34|137.84|8
1625510290000|2021-07-05 18:38:10|139.35|137.85|139.33|137.83|139.35|137.85|139.33|137.83|2
1625510300000|2021-07-05 18:38:20|139.32|137.82|139.38|137.88|139.38|137.88|139.31|137.81|10
1625510310000|2021-07-05 18:38:30|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|8
1625510320000|2021-07-05 18:38:40|139.37|137.87|139.35|137.85|139.38|137.88|139.35|137.85|9
1625510330000|2021-07-05 18:38:50|139.36|137.86|139.36|137.86|139.36|137.86|139.36|137.86|1
1625510340000|2021-07-05 18:39:00|139.37|137.87|139.36|137.86|139.37|137.87|139.36|137.86|2
1625510350000|2021-07-05 18:39:10|139.35|137.85|139.36|137.86|139.36|137.86|139.32|137.82|8
1625510360000|2021-07-05 18:39:20|139.35|137.85|139.33|137.83|139.35|137.85|139.32|137.82|8
1625510370000|2021-07-05 18:39:30|139.36|137.86|139.34|137.84|139.36|137.86|139.34|137.84|3
1625510380000|2021-07-05 18:39:40|139.33|137.83|139.42|137.92|139.43|137.93|139.32|137.82|14
1625510390000|2021-07-05 18:39:50|139.43|137.93|139.44|137.94|139.44|137.94|139.41|137.91|12
1625510400000|2021-07-05 18:40:00|139.42|137.92|139.42|137.92|139.44|137.94|139.41|137.91|6
1625510410000|2021-07-05 18:40:10|139.43|137.93|139.43|137.93|139.44|137.94|139.41|137.91|11
1625510420000|2021-07-05 18:40:20|139.44|137.94|139.41|137.91|139.44|137.94|139.4|137.9|10
1625510430000|2021-07-05 18:40:30|139.43|137.93|139.39|137.89|139.43|137.93|139.38|137.88|8
1625510440000|2021-07-05 18:40:40|139.4|137.9|139.4|137.9|139.4|137.9|139.39|137.89|5
1625510450000|2021-07-05 18:40:50|139.39|137.89|139.41|137.91|139.42|137.92|139.38|137.88|12
1625510460000|2021-07-05 18:41:00|139.4|137.9|139.41|137.91|139.41|137.91|139.39|137.89|6
1625510470000|2021-07-05 18:41:10|139.4|137.9|139.4|137.9|139.4|137.9|139.39|137.89|9
1625510480000|2021-07-05 18:41:20|139.41|137.91|139.43|137.93|139.43|137.93|139.4|137.9|11
1625510490000|2021-07-05 18:41:30|139.42|137.92|139.5|138|139.51|138.01|139.41|137.91|10
1625510500000|2021-07-05 18:41:40|139.51|138.01|139.49|137.99|139.52|138.02|139.48|137.98|9
1625510510000|2021-07-05 18:41:50|139.48|137.98|139.56|138.06|139.58|138.08|139.48|137.98|11
1625510520000|2021-07-05 18:42:00|139.57|138.07|139.66|138.16|139.66|138.16|139.55|138.05|15
1625510530000|2021-07-05 18:42:10|139.65|138.15|139.56|138.06|139.73|138.23|139.56|138.06|16
1625510540000|2021-07-05 18:42:20|139.57|138.07|139.58|138.08|139.62|138.12|139.57|138.07|11
1625510550000|2021-07-05 18:42:30|139.54|138.04|139.51|138.01|139.54|138.04|139.5|138|8
1625510560000|2021-07-05 18:42:40|139.52|138.02|139.51|138.01|139.53|138.03|139.51|138.01|4
1625510570000|2021-07-05 18:42:50|139.5|138|139.49|137.99|139.54|138.04|139.49|137.99|12
1625510580000|2021-07-05 18:43:00|139.52|138.02|139.61|138.11|139.62|138.12|139.52|138.02|20
1625510590000|2021-07-05 18:43:10|139.6|138.1|139.6|138.1|139.6|138.1|139.6|138.1|1
1625510600000|2021-07-05 18:43:20|139.61|138.11|139.64|138.14|139.65|138.15|139.61|138.11|6
1625510610000|2021-07-05 18:43:30|139.65|138.15|139.63|138.13|139.65|138.15|139.63|138.13|3
1625510620000|2021-07-05 18:43:40|139.64|138.14|139.57|138.07|139.64|138.14|139.55|138.05|15
1625510630000|2021-07-05 18:43:50|139.56|138.06|139.65|138.15|139.65|138.15|139.56|138.06|13
1625510640000|2021-07-05 18:44:00|139.67|138.17|139.69|138.19|139.69|138.19|139.67|138.17|17
1625510650000|2021-07-05 18:44:10|139.7|138.2|139.67|138.17|139.7|138.2|139.66|138.16|8
1625510660000|2021-07-05 18:44:20|139.66|138.16|139.62|138.12|139.66|138.16|139.62|138.12|5
1625510670000|2021-07-05 18:44:30|139.61|138.11|139.62|138.12|139.62|138.12|139.6|138.1|6
1625510680000|2021-07-05 18:44:40|139.63|138.13|139.6|138.1|139.63|138.13|139.6|138.1|10
1625510690000|2021-07-05 18:44:50|139.59|138.09|139.59|138.09|139.59|138.09|139.57|138.07|7
1625510700000|2021-07-05 18:45:00|139.56|138.06|139.57|138.07|139.57|138.07|139.56|138.06|6
1625510710000|2021-07-05 18:45:10|139.56|138.06|139.56|138.06|139.6|138.1|139.56|138.06|8
1625510720000|2021-07-05 18:45:20|139.57|138.07|139.58|138.08|139.59|138.09|139.57|138.07|4
1625510730000|2021-07-05 18:45:30|139.59|138.09|139.55|138.05|139.59|138.09|139.55|138.05|7
1625510740000|2021-07-05 18:45:40|139.54|138.04|139.52|138.02|139.56|138.06|139.47|137.97|11
1625510750000|2021-07-05 18:45:50|139.53|138.03|139.53|138.03|139.62|138.12|139.53|138.03|19
1625510760000|2021-07-05 18:46:00|139.54|138.04|139.51|138.01|139.54|138.04|139.5|138|13
1625510770000|2021-07-05 18:46:10|139.5|138|139.5|138|139.52|138.02|139.5|138|8
1625510780000|2021-07-05 18:46:20|139.49|137.99|139.42|137.92|139.49|137.99|139.42|137.92|13
1625510790000|2021-07-05 18:46:30|139.39|137.89|139.39|137.89|139.4|137.9|139.39|137.89|3
1625510800000|2021-07-05 18:46:40|139.38|137.88|139.36|137.86|139.39|137.89|139.33|137.83|7
1625510810000|2021-07-05 18:46:50|139.35|137.85|139.36|137.86|139.39|137.89|139.35|137.85|10
1625510820000|2021-07-05 18:47:00|139.34|137.84|139.4|137.9|139.4|137.9|139.32|137.82|7
1625510830000|2021-07-05 18:47:10|139.41|137.91|139.39|137.89|139.42|137.92|139.35|137.85|13
1625510840000|2021-07-05 18:47:20|139.38|137.88|139.41|137.91|139.42|137.92|139.38|137.88|12
1625510850000|2021-07-05 18:47:30|139.42|137.92|139.46|137.96|139.51|138.01|139.42|137.92|16
1625510860000|2021-07-05 18:47:40|139.45|137.95|139.4|137.9|139.46|137.96|139.39|137.89|14
1625510870000|2021-07-05 18:47:50|139.41|137.91|139.42|137.92|139.42|137.92|139.38|137.88|9
1625510880000|2021-07-05 18:48:00|139.41|137.91|139.4|137.9|139.41|137.91|139.38|137.88|14
1625510890000|2021-07-05 18:48:10|139.38|137.88|139.37|137.87|139.38|137.88|139.36|137.86|12
1625510900000|2021-07-05 18:48:20|139.39|137.89|139.36|137.86|139.43|137.93|139.36|137.86|15
1625510910000|2021-07-05 18:48:30|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|2
1625510920000|2021-07-05 18:48:40|139.39|137.89|139.46|137.96|139.46|137.96|139.37|137.87|16
1625510930000|2021-07-05 18:48:50|139.45|137.95|139.43|137.93|139.46|137.96|139.39|137.89|12
1625510940000|2021-07-05 18:49:00|139.45|137.95|139.42|137.92|139.5|138|139.42|137.92|17
1625510950000|2021-07-05 18:49:10|139.43|137.93|139.46|137.96|139.46|137.96|139.4|137.9|11
1625510960000|2021-07-05 18:49:20|139.42|137.92|139.5|138|139.53|138.03|139.41|137.91|18
1625510970000|2021-07-05 18:49:30|139.48|137.98|139.48|137.98|139.49|137.99|139.42|137.92|19
1625510980000|2021-07-05 18:49:40|139.49|137.99|139.47|137.97|139.53|138.03|139.45|137.95|9
1625510990000|2021-07-05 18:49:50|139.48|137.98|139.48|137.98|139.48|137.98|139.45|137.95|12
1625511000000|2021-07-05 18:50:00|139.47|137.97|139.48|137.98|139.48|137.98|139.45|137.95|10
1625511010000|2021-07-05 18:50:10|139.47|137.97|139.49|137.99|139.49|137.99|139.46|137.96|9
1625511020000|2021-07-05 18:50:20|139.47|137.97|139.42|137.92|139.49|137.99|139.42|137.92|10
1625511030000|2021-07-05 18:50:30|139.45|137.95|139.43|137.93|139.49|137.99|139.43|137.93|3
1625511040000|2021-07-05 18:50:40|139.42|137.92|139.39|137.89|139.42|137.92|139.38|137.88|8
1625511050000|2021-07-05 18:50:50|139.37|137.87|139.38|137.88|139.4|137.9|139.37|137.87|12
1625511060000|2021-07-05 18:51:00|139.4|137.9|139.37|137.87|139.4|137.9|139.36|137.86|8
1625511070000|2021-07-05 18:51:10|139.39|137.89|139.36|137.86|139.39|137.89|139.35|137.85|8
1625511080000|2021-07-05 18:51:20|139.35|137.85|139.43|137.93|139.45|137.95|139.34|137.84|17
1625511090000|2021-07-05 18:51:30|139.42|137.92|139.45|137.95|139.49|137.99|139.42|137.92|13
1625511100000|2021-07-05 18:51:40|139.49|137.99|139.42|137.92|139.49|137.99|139.41|137.91|8
1625511110000|2021-07-05 18:51:50|139.43|137.93|139.44|137.94|139.47|137.97|139.42|137.92|15
1625511120000|2021-07-05 18:52:00|139.43|137.93|139.42|137.92|139.43|137.93|139.42|137.92|4
1625511130000|2021-07-05 18:52:10|139.4|137.9|139.4|137.9|139.41|137.91|139.4|137.9|3
1625511140000|2021-07-05 18:52:20|139.41|137.91|139.42|137.92|139.43|137.93|139.41|137.91|5
1625511150000|2021-07-05 18:52:30|139.43|137.93|139.41|137.91|139.46|137.96|139.41|137.91|10
1625511160000|2021-07-05 18:52:40|139.42|137.92|139.38|137.88|139.42|137.92|139.38|137.88|6
1625511170000|2021-07-05 18:52:50|139.37|137.87|139.38|137.88|139.39|137.89|139.37|137.87|9
1625511180000|2021-07-05 18:53:00|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|8
1625511190000|2021-07-05 18:53:10|139.37|137.87|139.39|137.89|139.48|137.98|139.37|137.87|12
1625511200000|2021-07-05 18:53:20|139.38|137.88|139.34|137.84|139.38|137.88|139.34|137.84|5
1625511210000|2021-07-05 18:53:30|139.35|137.85|139.34|137.84|139.36|137.86|139.34|137.84|5
1625511220000|2021-07-05 18:53:40|139.33|137.83|139.33|137.83|139.34|137.84|139.33|137.83|3
1625511230000|2021-07-05 18:53:50|139.32|137.82|139.34|137.84|139.34|137.84|139.31|137.81|10
1625511240000|2021-07-05 18:54:00|139.36|137.86|139.31|137.81|139.38|137.88|139.3|137.8|13
1625511250000|2021-07-05 18:54:10|139.3|137.8|139.33|137.83|139.34|137.84|139.28|137.78|13
1625511260000|2021-07-05 18:54:20|139.32|137.82|139.3|137.8|139.32|137.82|139.29|137.79|7
1625511270000|2021-07-05 18:54:30|139.31|137.81|139.35|137.85|139.35|137.85|139.31|137.81|6
1625511280000|2021-07-05 18:54:40|139.34|137.84|139.35|137.85|139.37|137.87|139.33|137.83|16
1625511290000|2021-07-05 18:54:50|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|7
1625511300000|2021-07-05 18:55:00|139.35|137.85|139.35|137.85|139.35|137.85|139.34|137.84|3
1625511320000|2021-07-05 18:55:20|139.34|137.84|139.3|137.8|139.35|137.85|139.3|137.8|10
1625511330000|2021-07-05 18:55:30|139.31|137.81|139.28|137.78|139.33|137.83|139.28|137.78|6
1625511340000|2021-07-05 18:55:40|139.26|137.76|139.25|137.75|139.27|137.77|139.24|137.74|15
1625511350000|2021-07-05 18:55:50|139.24|137.74|139.26|137.76|139.26|137.76|139.24|137.74|9
1625511360000|2021-07-05 18:56:00|139.27|137.77|139.26|137.76|139.27|137.77|139.26|137.76|4
1625511390000|2021-07-05 18:56:30|139.27|137.77|139.42|137.92|139.43|137.93|139.27|137.77|12
1625511400000|2021-07-05 18:56:40|139.43|137.93|139.4|137.9|139.46|137.96|139.4|137.9|8
1625511410000|2021-07-05 18:56:50|139.44|137.94|139.41|137.91|139.45|137.95|139.41|137.91|11
1625511420000|2021-07-05 18:57:00|139.39|137.89|139.44|137.94|139.44|137.94|139.39|137.89|8
1625511430000|2021-07-05 18:57:10|139.45|137.95|139.47|137.97|139.48|137.98|139.43|137.93|16
1625511440000|2021-07-05 18:57:20|139.46|137.96|139.45|137.95|139.46|137.96|139.42|137.92|15
1625511450000|2021-07-05 18:57:30|139.44|137.94|139.44|137.94|139.46|137.96|139.44|137.94|9
1625511460000|2021-07-05 18:57:40|139.41|137.91|139.32|137.82|139.41|137.91|139.32|137.82|7
1625511470000|2021-07-05 18:57:50|139.33|137.83|139.37|137.87|139.38|137.88|139.33|137.83|7
1625511480000|2021-07-05 18:58:00|139.38|137.88|139.38|137.88|139.38|137.88|139.35|137.85|10
1625511490000|2021-07-05 18:58:10|139.37|137.87|139.42|137.92|139.43|137.93|139.37|137.87|14
1625511500000|2021-07-05 18:58:20|139.41|137.91|139.42|137.92|139.43|137.93|139.4|137.9|11
1625511510000|2021-07-05 18:58:30|139.41|137.91|139.38|137.88|139.41|137.91|139.38|137.88|7
1625511520000|2021-07-05 18:58:40|139.39|137.89|139.49|137.99|139.49|137.99|139.38|137.88|10
1625511530000|2021-07-05 18:58:50|139.47|137.97|139.46|137.96|139.51|138.01|139.45|137.95|12
1625511540000|2021-07-05 18:59:00|139.45|137.95|139.52|138.02|139.53|138.03|139.45|137.95|11
1625511550000|2021-07-05 18:59:10|139.53|138.03|139.47|137.97|139.53|138.03|139.45|137.95|7
1625511560000|2021-07-05 18:59:20|139.49|137.99|139.51|138.01|139.51|138.01|139.48|137.98|16
1625511570000|2021-07-05 18:59:30|139.5|138|139.37|137.87|139.5|138|139.37|137.87|11
1625511580000|2021-07-05 18:59:40|139.38|137.88|139.39|137.89|139.4|137.9|139.37|137.87|7
1625511600000|2021-07-05 19:00:00|139.4|137.9|139.45|137.95|139.46|137.96|139.4|137.9|8
1625511610000|2021-07-05 19:00:10|139.47|137.97|139.47|137.97|139.47|137.97|139.47|137.97|1
1625511620000|2021-07-05 19:00:20|139.48|137.98|139.48|137.98|139.5|138|139.47|137.97|10
1625511630000|2021-07-05 19:00:30|139.49|137.99|139.53|138.03|139.53|138.03|139.47|137.97|12
1625511640000|2021-07-05 19:00:40|139.54|138.04|139.56|138.06|139.56|138.06|139.52|138.02|13
1625511650000|2021-07-05 19:00:50|139.57|138.07|139.55|138.05|139.62|138.12|139.55|138.05|14
1625511660000|2021-07-05 19:01:00|139.54|138.04|139.52|138.02|139.55|138.05|139.5|138|5
1625511670000|2021-07-05 19:01:10|139.55|138.05|139.53|138.03|139.57|138.07|139.52|138.02|11
1625511680000|2021-07-05 19:01:20|139.52|138.02|139.52|138.02|139.53|138.03|139.52|138.02|3
1625511690000|2021-07-05 19:01:30|139.53|138.03|139.53|138.03|139.56|138.06|139.53|138.03|9
1625511700000|2021-07-05 19:01:40|139.54|138.04|139.54|138.04|139.56|138.06|139.53|138.03|10
1625511710000|2021-07-05 19:01:50|139.53|138.03|139.54|138.04|139.55|138.05|139.53|138.03|8
1625511720000|2021-07-05 19:02:00|139.55|138.05|139.57|138.07|139.58|138.08|139.55|138.05|7
1625511730000|2021-07-05 19:02:10|139.58|138.08|139.59|138.09|139.62|138.12|139.58|138.08|7
1625511740000|2021-07-05 19:02:20|139.6|138.1|139.61|138.11|139.64|138.14|139.59|138.09|11
1625511750000|2021-07-05 19:02:30|139.62|138.12|139.59|138.09|139.62|138.12|139.59|138.09|7
1625511760000|2021-07-05 19:02:40|139.6|138.1|139.6|138.1|139.61|138.11|139.6|138.1|7
1625511770000|2021-07-05 19:02:50|139.61|138.11|139.61|138.11|139.61|138.11|139.6|138.1|5
1625511790000|2021-07-05 19:03:10|139.6|138.1|139.65|138.15|139.65|138.15|139.6|138.1|4
1625511800000|2021-07-05 19:03:20|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|2
1625511810000|2021-07-05 19:03:30|139.66|138.16|139.65|138.15|139.66|138.16|139.65|138.15|2
1625511820000|2021-07-05 19:03:40|139.67|138.17|139.73|138.23|139.75|138.25|139.67|138.17|14
1625511830000|2021-07-05 19:03:50|139.72|138.22|139.73|138.23|139.75|138.25|139.72|138.22|11
1625511840000|2021-07-05 19:04:00|139.75|138.25|139.8|138.3|139.8|138.3|139.74|138.24|9
1625511850000|2021-07-05 19:04:10|139.78|138.28|139.72|138.22|139.81|138.31|139.72|138.22|11
1625511860000|2021-07-05 19:04:20|139.73|138.23|139.79|138.29|139.79|138.29|139.73|138.23|3
1625511870000|2021-07-05 19:04:30|139.75|138.25|139.75|138.25|139.77|138.27|139.75|138.25|4
1625511880000|2021-07-05 19:04:40|139.74|138.24|139.78|138.28|139.79|138.29|139.74|138.24|7
1625511900000|2021-07-05 19:05:00|139.79|138.29|139.79|138.29|139.83|138.33|139.79|138.29|7
1625511910000|2021-07-05 19:05:10|139.8|138.3|139.71|138.21|139.8|138.3|139.7|138.2|8
1625511920000|2021-07-05 19:05:20|139.73|138.23|139.78|138.28|139.78|138.28|139.73|138.23|11
1625511930000|2021-07-05 19:05:30|139.76|138.26|139.72|138.22|139.76|138.26|139.72|138.22|9
1625511940000|2021-07-05 19:05:40|139.71|138.21|139.72|138.22|139.72|138.22|139.71|138.21|2
1625511950000|2021-07-05 19:05:50|139.73|138.23|139.74|138.24|139.74|138.24|139.72|138.22|6
1625511960000|2021-07-05 19:06:00|139.73|138.23|139.75|138.25|139.77|138.27|139.73|138.23|7
1625511970000|2021-07-05 19:06:10|139.76|138.26|139.76|138.26|139.77|138.27|139.76|138.26|5
1625511980000|2021-07-05 19:06:20|139.77|138.27|139.74|138.24|139.8|138.3|139.74|138.24|10
1625511990000|2021-07-05 19:06:30|139.76|138.26|139.76|138.26|139.76|138.26|139.74|138.24|5
1625512000000|2021-07-05 19:06:40|139.77|138.27|139.78|138.28|139.8|138.3|139.77|138.27|9
1625512010000|2021-07-05 19:06:50|139.77|138.27|139.82|138.32|139.83|138.33|139.77|138.27|7
1625512030000|2021-07-05 19:07:10|139.83|138.33|139.83|138.33|139.83|138.33|139.82|138.32|3
1625512040000|2021-07-05 19:07:20|139.82|138.32|139.82|138.32|139.82|138.32|139.82|138.32|1
1625512050000|2021-07-05 19:07:30|139.84|138.34|139.83|138.33|139.84|138.34|139.83|138.33|4
1625512070000|2021-07-05 19:07:50|139.84|138.34|139.87|138.37|139.87|138.37|139.8|138.3|8
1625512080000|2021-07-05 19:08:00|139.88|138.38|139.82|138.32|139.88|138.38|139.82|138.32|10
1625512090000|2021-07-05 19:08:10|139.83|138.33|139.82|138.32|139.84|138.34|139.82|138.32|4
1625512100000|2021-07-05 19:08:20|139.83|138.33|139.82|138.32|139.83|138.33|139.82|138.32|4
1625512110000|2021-07-05 19:08:30|139.81|138.31|139.82|138.32|139.84|138.34|139.81|138.31|5
1625512120000|2021-07-05 19:08:40|139.81|138.31|139.8|138.3|139.83|138.33|139.8|138.3|6
1625512130000|2021-07-05 19:08:50|139.81|138.31|139.83|138.33|139.85|138.35|139.81|138.31|10
1625512140000|2021-07-05 19:09:00|139.84|138.34|139.83|138.33|139.85|138.35|139.82|138.32|6
1625512150000|2021-07-05 19:09:10|139.85|138.35|139.88|138.38|139.88|138.38|139.84|138.34|4
1625512160000|2021-07-05 19:09:20|139.86|138.36|139.84|138.34|139.89|138.39|139.84|138.34|12
1625512180000|2021-07-05 19:09:40|139.82|138.32|139.77|138.27|139.82|138.32|139.75|138.25|11
1625512190000|2021-07-05 19:09:50|139.79|138.29|139.81|138.31|139.83|138.33|139.79|138.29|6
1625512200000|2021-07-05 19:10:00|139.83|138.33|139.78|138.28|139.84|138.34|139.77|138.27|16
1625512210000|2021-07-05 19:10:10|139.77|138.27|139.77|138.27|139.83|138.33|139.77|138.27|7
1625512220000|2021-07-05 19:10:20|139.78|138.28|139.77|138.27|139.79|138.29|139.77|138.27|4
1625512230000|2021-07-05 19:10:30|139.76|138.26|139.83|138.33|139.83|138.33|139.75|138.25|8
1625512240000|2021-07-05 19:10:40|139.87|138.37|139.89|138.39|139.92|138.42|139.85|138.35|17
1625512250000|2021-07-05 19:10:50|139.9|138.4|139.93|138.43|139.95|138.45|139.9|138.4|16
1625512260000|2021-07-05 19:11:00|139.92|138.42|139.94|138.44|139.96|138.46|139.92|138.42|10
1625512270000|2021-07-05 19:11:10|139.95|138.45|139.97|138.47|139.99|138.49|139.95|138.45|8
1625512280000|2021-07-05 19:11:20|139.96|138.46|139.96|138.46|139.96|138.46|139.96|138.46|1
1625512290000|2021-07-05 19:11:30|139.95|138.45|139.97|138.47|139.99|138.49|139.95|138.45|4
1625512300000|2021-07-05 19:11:40|139.99|138.49|139.97|138.47|139.99|138.49|139.96|138.46|6
1625512310000|2021-07-05 19:11:50|139.98|138.48|139.95|138.45|139.98|138.48|139.95|138.45|6
1625512320000|2021-07-05 19:12:00|139.96|138.46|139.98|138.48|139.99|138.49|139.96|138.46|10
1625512330000|2021-07-05 19:12:10|139.97|138.47|140|138.5|140.01|138.51|139.97|138.47|10
1625512340000|2021-07-05 19:12:20|139.99|138.49|139.98|138.48|140|138.5|139.96|138.46|6
1625512350000|2021-07-05 19:12:30|139.99|138.49|139.95|138.45|139.99|138.49|139.95|138.45|8
1625512360000|2021-07-05 19:12:40|139.96|138.46|139.92|138.42|139.96|138.46|139.91|138.41|11
1625512370000|2021-07-05 19:12:50|139.93|138.43|139.98|138.48|140.01|138.51|139.93|138.43|12
1625512380000|2021-07-05 19:13:00|139.96|138.46|139.97|138.47|139.98|138.48|139.96|138.46|3
1625512390000|2021-07-05 19:13:10|139.98|138.48|140.01|138.51|140.01|138.51|139.98|138.48|14
1625512400000|2021-07-05 19:13:20|140|138.5|140|138.5|140.01|138.51|140|138.5|3
1625512410000|2021-07-05 19:13:30|140.01|138.51|140.01|138.51|140.01|138.51|140.01|138.51|1
1625512420000|2021-07-05 19:13:40|139.99|138.49|140.03|138.53|140.04|138.54|139.99|138.49|9
1625512430000|2021-07-05 19:13:50|140.05|138.55|140.05|138.55|140.06|138.56|140.05|138.55|3
1625512440000|2021-07-05 19:14:00|140.06|138.56|140.03|138.53|140.06|138.56|140.03|138.53|6
1625512450000|2021-07-05 19:14:10|140.02|138.52|139.95|138.45|140.02|138.52|139.95|138.45|6
1625512460000|2021-07-05 19:14:20|139.94|138.44|139.95|138.45|139.96|138.46|139.94|138.44|4
1625512470000|2021-07-05 19:14:30|139.96|138.46|139.95|138.45|139.97|138.47|139.95|138.45|6
1625512480000|2021-07-05 19:14:40|139.94|138.44|139.95|138.45|139.98|138.48|139.94|138.44|12
1625512490000|2021-07-05 19:14:50|139.96|138.46|139.96|138.46|140|138.5|139.95|138.45|12
1625512500000|2021-07-05 19:15:00|139.98|138.48|140.05|138.55|140.06|138.56|139.98|138.48|12
1625512510000|2021-07-05 19:15:10|140.04|138.54|140|138.5|140.04|138.54|140|138.5|6
1625512520000|2021-07-05 19:15:20|140.02|138.52|139.96|138.46|140.04|138.54|139.95|138.45|16
1625512530000|2021-07-05 19:15:30|139.95|138.45|139.93|138.43|139.96|138.46|139.93|138.43|13
1625512540000|2021-07-05 19:15:40|139.9|138.4|139.88|138.38|139.9|138.4|139.87|138.37|3
1625512550000|2021-07-05 19:15:50|139.89|138.39|139.93|138.43|139.98|138.48|139.89|138.39|13
1625512560000|2021-07-05 19:16:00|139.92|138.42|139.92|138.42|139.94|138.44|139.89|138.39|9
1625512570000|2021-07-05 19:16:10|139.88|138.38|139.92|138.42|139.94|138.44|139.88|138.38|10
1625512580000|2021-07-05 19:16:20|139.93|138.43|139.86|138.36|139.93|138.43|139.86|138.36|7
1625512590000|2021-07-05 19:16:30|139.85|138.35|139.84|138.34|139.86|138.36|139.81|138.31|12
1625512600000|2021-07-05 19:16:40|139.85|138.35|139.87|138.37|139.88|138.38|139.84|138.34|5
1625512610000|2021-07-05 19:16:50|139.86|138.36|139.89|138.39|139.89|138.39|139.86|138.36|9
1625512620000|2021-07-05 19:17:00|139.88|138.38|139.89|138.39|139.9|138.4|139.88|138.38|10
1625512630000|2021-07-05 19:17:10|139.88|138.38|139.86|138.36|139.89|138.39|139.86|138.36|8
1625512640000|2021-07-05 19:17:20|139.88|138.38|139.87|138.37|139.94|138.44|139.87|138.37|14
1625512650000|2021-07-05 19:17:30|139.89|138.39|139.84|138.34|139.89|138.39|139.84|138.34|4
1625512660000|2021-07-05 19:17:40|139.85|138.35|139.85|138.35|139.86|138.36|139.84|138.34|4
1625512670000|2021-07-05 19:17:50|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|6
1625512680000|2021-07-05 19:18:00|139.84|138.34|139.87|138.37|139.88|138.38|139.84|138.34|6
1625512690000|2021-07-05 19:18:10|139.9|138.4|139.95|138.45|139.95|138.45|139.9|138.4|9
1625512700000|2021-07-05 19:18:20|139.92|138.42|139.91|138.41|139.92|138.42|139.9|138.4|8
1625512710000|2021-07-05 19:18:30|139.92|138.42|139.91|138.41|139.92|138.42|139.89|138.39|9
1625512720000|2021-07-05 19:18:40|139.9|138.4|139.87|138.37|139.9|138.4|139.84|138.34|7
1625512730000|2021-07-05 19:18:50|139.84|138.34|139.9|138.4|139.93|138.43|139.84|138.34|15
1625512740000|2021-07-05 19:19:00|139.89|138.39|139.88|138.38|139.92|138.42|139.88|138.38|12
1625512750000|2021-07-05 19:19:10|139.87|138.37|139.87|138.37|139.87|138.37|139.87|138.37|1
1625512760000|2021-07-05 19:19:20|139.86|138.36|139.87|138.37|139.87|138.37|139.86|138.36|2
1625512770000|2021-07-05 19:19:30|139.86|138.36|139.86|138.36|139.88|138.38|139.86|138.36|6
1625512780000|2021-07-05 19:19:40|139.88|138.38|139.87|138.37|139.88|138.38|139.85|138.35|5
1625512790000|2021-07-05 19:19:50|139.85|138.35|139.89|138.39|139.89|138.39|139.85|138.35|13
1625512800000|2021-07-05 19:20:00|139.88|138.38|139.88|138.38|139.89|138.39|139.87|138.37|9
1625512810000|2021-07-05 19:20:10|139.87|138.37|139.88|138.38|139.88|138.38|139.85|138.35|6
1625512820000|2021-07-05 19:20:20|139.9|138.4|139.88|138.38|139.93|138.43|139.88|138.38|14
1625512830000|2021-07-05 19:20:30|139.87|138.37|139.88|138.38|139.88|138.38|139.87|138.37|4
1625512840000|2021-07-05 19:20:40|139.87|138.37|139.91|138.41|139.94|138.44|139.87|138.37|12
1625512850000|2021-07-05 19:20:50|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1625512860000|2021-07-05 19:21:00|139.96|138.46|139.91|138.41|139.97|138.47|139.91|138.41|6
1625512870000|2021-07-05 19:21:10|139.89|138.39|139.89|138.39|139.89|138.39|139.89|138.39|1
1625512880000|2021-07-05 19:21:20|139.92|138.42|139.89|138.39|139.92|138.42|139.89|138.39|8
1625512890000|2021-07-05 19:21:30|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625512900000|2021-07-05 19:21:40|139.89|138.39|139.89|138.39|139.91|138.41|139.88|138.38|10
1625512910000|2021-07-05 19:21:50|139.9|138.4|139.88|138.38|139.93|138.43|139.87|138.37|13
1625512920000|2021-07-05 19:22:00|139.89|138.39|139.85|138.35|139.9|138.4|139.82|138.32|12
1625512930000|2021-07-05 19:22:10|139.86|138.36|139.8|138.3|139.86|138.36|139.8|138.3|9
1625512940000|2021-07-05 19:22:20|139.79|138.29|139.85|138.35|139.85|138.35|139.79|138.29|7
1625512950000|2021-07-05 19:22:30|139.86|138.36|139.86|138.36|139.88|138.38|139.86|138.36|7
1625512960000|2021-07-05 19:22:40|139.85|138.35|139.87|138.37|139.87|138.37|139.85|138.35|3
1625512970000|2021-07-05 19:22:50|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|4
1625512980000|2021-07-05 19:23:00|139.86|138.36|139.84|138.34|139.86|138.36|139.84|138.34|2
1625512990000|2021-07-05 19:23:10|139.85|138.35|139.86|138.36|139.87|138.37|139.82|138.32|7
1625513000000|2021-07-05 19:23:20|139.87|138.37|139.87|138.37|139.88|138.38|139.86|138.36|7
1625513010000|2021-07-05 19:23:30|139.84|138.34|139.87|138.37|139.87|138.37|139.84|138.34|4
1625513020000|2021-07-05 19:23:40|139.85|138.35|139.92|138.42|139.92|138.42|139.85|138.35|12
1625513030000|2021-07-05 19:23:50|139.88|138.38|139.9|138.4|139.91|138.41|139.87|138.37|13
1625513040000|2021-07-05 19:24:00|139.89|138.39|139.87|138.37|139.9|138.4|139.87|138.37|5
1625513050000|2021-07-05 19:24:10|139.88|138.38|139.9|138.4|139.91|138.41|139.87|138.37|13
1625513060000|2021-07-05 19:24:20|139.91|138.41|139.9|138.4|139.91|138.41|139.9|138.4|2
1625513070000|2021-07-05 19:24:30|139.89|138.39|139.86|138.36|139.9|138.4|139.86|138.36|6
1625513080000|2021-07-05 19:24:40|139.85|138.35|139.8|138.3|139.85|138.35|139.79|138.29|15
1625513090000|2021-07-05 19:24:50|139.82|138.32|139.85|138.35|139.85|138.35|139.81|138.31|10
1625513100000|2021-07-05 19:25:00|139.83|138.33|139.69|138.19|139.83|138.33|139.69|138.19|9
1625513110000|2021-07-05 19:25:10|139.68|138.18|139.68|138.18|139.69|138.19|139.67|138.17|9
1625513120000|2021-07-05 19:25:20|139.69|138.19|139.69|138.19|139.71|138.21|139.69|138.19|7
1625513130000|2021-07-05 19:25:30|139.68|138.18|139.68|138.18|139.7|138.2|139.68|138.18|9
1625513140000|2021-07-05 19:25:40|139.67|138.17|139.68|138.18|139.69|138.19|139.67|138.17|7
1625513150000|2021-07-05 19:25:50|139.71|138.21|139.71|138.21|139.73|138.23|139.7|138.2|5
1625513160000|2021-07-05 19:26:00|139.7|138.2|139.73|138.23|139.74|138.24|139.7|138.2|17
1625513170000|2021-07-05 19:26:10|139.75|138.25|139.72|138.22|139.78|138.28|139.72|138.22|11
1625513180000|2021-07-05 19:26:20|139.73|138.23|139.86|138.36|139.87|138.37|139.72|138.22|13
1625513190000|2021-07-05 19:26:30|139.87|138.37|139.9|138.4|139.93|138.43|139.86|138.36|14
1625513200000|2021-07-05 19:26:40|139.92|138.42|139.94|138.44|139.95|138.45|139.9|138.4|13
1625513210000|2021-07-05 19:26:50|139.96|138.46|139.91|138.41|139.97|138.47|139.9|138.4|13
1625513220000|2021-07-05 19:27:00|139.9|138.4|139.96|138.46|139.96|138.46|139.87|138.37|16
1625513230000|2021-07-05 19:27:10|139.99|138.49|140.13|138.63|140.18|138.68|139.97|138.47|16
1625513240000|2021-07-05 19:27:20|140.14|138.64|140.16|138.66|140.21|138.71|140.11|138.61|11
1625513250000|2021-07-05 19:27:30|140.15|138.65|140.14|138.64|140.22|138.72|140.14|138.64|16
1625513260000|2021-07-05 19:27:40|140.13|138.63|140.03|138.53|140.13|138.63|140.02|138.52|16
1625513270000|2021-07-05 19:27:50|140.04|138.54|140|138.5|140.04|138.54|140|138.5|9
1625513280000|2021-07-05 19:28:00|139.99|138.49|140.05|138.55|140.05|138.55|139.97|138.47|8
1625513290000|2021-07-05 19:28:10|140.04|138.54|139.96|138.46|140.04|138.54|139.96|138.46|6
1625513300000|2021-07-05 19:28:20|139.95|138.45|139.79|138.29|139.95|138.45|139.79|138.29|13
1625513310000|2021-07-05 19:28:30|139.78|138.28|139.71|138.21|139.79|138.29|139.71|138.21|10
1625513320000|2021-07-05 19:28:40|139.72|138.22|139.74|138.24|139.75|138.25|139.71|138.21|13
1625513330000|2021-07-05 19:28:50|139.73|138.23|139.74|138.24|139.76|138.26|139.71|138.21|16
1625513340000|2021-07-05 19:29:00|139.75|138.25|139.68|138.18|139.75|138.25|139.68|138.18|11
1625513350000|2021-07-05 19:29:10|139.67|138.17|139.64|138.14|139.68|138.18|139.61|138.11|13
1625513360000|2021-07-05 19:29:20|139.63|138.13|139.63|138.13|139.63|138.13|139.6|138.1|16
1625513370000|2021-07-05 19:29:30|139.64|138.14|139.7|138.2|139.7|138.2|139.63|138.13|14
1625513380000|2021-07-05 19:29:40|139.71|138.21|139.67|138.17|139.72|138.22|139.67|138.17|8
1625513390000|2021-07-05 19:29:50|139.66|138.16|139.73|138.23|139.73|138.23|139.63|138.13|17
1625513400000|2021-07-05 19:30:00|139.71|138.21|139.81|138.31|139.81|138.31|139.71|138.21|13
1625513410000|2021-07-05 19:30:10|139.82|138.32|139.93|138.43|139.96|138.46|139.82|138.32|10
1625513420000|2021-07-05 19:30:20|139.91|138.41|139.89|138.39|139.92|138.42|139.86|138.36|13
1625513430000|2021-07-05 19:30:30|139.88|138.38|139.91|138.41|139.91|138.41|139.86|138.36|9
1625513440000|2021-07-05 19:30:40|139.88|138.38|139.86|138.36|139.89|138.39|139.85|138.35|13
1625513450000|2021-07-05 19:30:50|139.85|138.35|139.85|138.35|139.85|138.35|139.84|138.34|9
1625513460000|2021-07-05 19:31:00|139.86|138.36|139.86|138.36|139.87|138.37|139.84|138.34|12
1625513470000|2021-07-05 19:31:10|139.85|138.35|139.88|138.38|139.9|138.4|139.85|138.35|10
1625513480000|2021-07-05 19:31:20|139.89|138.39|139.89|138.39|139.91|138.41|139.84|138.34|13
1625513490000|2021-07-05 19:31:30|139.9|138.4|139.94|138.44|139.95|138.45|139.89|138.39|12
1625513500000|2021-07-05 19:31:40|139.96|138.46|139.95|138.45|139.96|138.46|139.94|138.44|4
1625513510000|2021-07-05 19:31:50|139.94|138.44|139.94|138.44|139.94|138.44|139.94|138.44|1
1625513520000|2021-07-05 19:32:00|139.95|138.45|139.98|138.48|139.98|138.48|139.95|138.45|4
1625513530000|2021-07-05 19:32:10|139.97|138.47|140.04|138.54|140.04|138.54|139.96|138.46|11
1625513540000|2021-07-05 19:32:20|140.05|138.55|140.06|138.56|140.06|138.56|140.05|138.55|8
1625513550000|2021-07-05 19:32:30|140.07|138.57|140.03|138.53|140.07|138.57|140.03|138.53|9
1625513560000|2021-07-05 19:32:40|140.04|138.54|140.05|138.55|140.05|138.55|140.03|138.53|12
1625513570000|2021-07-05 19:32:50|140.04|138.54|140.06|138.56|140.06|138.56|140.04|138.54|5
1625513580000|2021-07-05 19:33:00|140.05|138.55|140.07|138.57|140.07|138.57|140.05|138.55|12
1625513590000|2021-07-05 19:33:10|140.08|138.58|140.08|138.58|140.08|138.58|140.06|138.56|9
1625513600000|2021-07-05 19:33:20|140.07|138.57|140.09|138.59|140.1|138.6|140.07|138.57|8
1625513610000|2021-07-05 19:33:30|140.11|138.61|140.15|138.65|140.21|138.71|140.11|138.61|16
1625513620000|2021-07-05 19:33:40|140.14|138.64|140.05|138.55|140.14|138.64|140.05|138.55|10
1625513630000|2021-07-05 19:33:50|140.06|138.56|140.07|138.57|140.08|138.58|140.04|138.54|10
1625513640000|2021-07-05 19:34:00|140.08|138.58|140.14|138.64|140.14|138.64|140.08|138.58|7
1625513650000|2021-07-05 19:34:10|140.15|138.65|140.15|138.65|140.15|138.65|140.15|138.65|1
1625513660000|2021-07-05 19:34:20|140.14|138.64|140.15|138.65|140.15|138.65|140.13|138.63|7
1625513670000|2021-07-05 19:34:30|140.14|138.64|140.17|138.67|140.17|138.67|140.13|138.63|7
1625513680000|2021-07-05 19:34:40|140.16|138.66|140.16|138.66|140.17|138.67|140.15|138.65|4
1625513690000|2021-07-05 19:34:50|140.17|138.67|140.19|138.69|140.21|138.71|140.16|138.66|5
1625513700000|2021-07-05 19:35:00|140.21|138.71|140.18|138.68|140.21|138.71|140.17|138.67|13
1625513710000|2021-07-05 19:35:10|140.17|138.67|140.2|138.7|140.21|138.71|140.17|138.67|8
1625513720000|2021-07-05 19:35:20|140.21|138.71|140.26|138.76|140.26|138.76|140.21|138.71|7
1625513730000|2021-07-05 19:35:30|140.25|138.75|140.22|138.72|140.25|138.75|140.2|138.7|10
1625513740000|2021-07-05 19:35:40|140.23|138.73|140.23|138.73|140.23|138.73|140.21|138.71|7
1625513750000|2021-07-05 19:35:50|140.22|138.72|140.22|138.72|140.24|138.74|140.2|138.7|11
1625513760000|2021-07-05 19:36:00|140.23|138.73|140.23|138.73|140.24|138.74|140.23|138.73|3
1625513770000|2021-07-05 19:36:10|140.24|138.74|140.23|138.73|140.24|138.74|140.21|138.71|15
1625513780000|2021-07-05 19:36:20|140.21|138.71|140.22|138.72|140.24|138.74|140.21|138.71|10
1625513790000|2021-07-05 19:36:30|140.23|138.73|140.26|138.76|140.26|138.76|140.23|138.73|6
1625513800000|2021-07-05 19:36:40|140.27|138.77|140.26|138.76|140.28|138.78|140.25|138.75|8
1625513810000|2021-07-05 19:36:50|140.27|138.77|140.25|138.75|140.27|138.77|140.23|138.73|11
1625513820000|2021-07-05 19:37:00|140.24|138.74|140.24|138.74|140.26|138.76|140.23|138.73|11
1625513830000|2021-07-05 19:37:10|140.25|138.75|140.27|138.77|140.27|138.77|140.24|138.74|15
1625513840000|2021-07-05 19:37:20|140.24|138.74|140.24|138.74|140.25|138.75|140.23|138.73|9
1625513850000|2021-07-05 19:37:30|140.23|138.73|140.26|138.76|140.27|138.77|140.23|138.73|6
1625513860000|2021-07-05 19:37:40|140.27|138.77|140.26|138.76|140.27|138.77|140.24|138.74|7
1625513870000|2021-07-05 19:37:50|140.25|138.75|140.24|138.74|140.25|138.75|140.24|138.74|2
1625513880000|2021-07-05 19:38:00|140.23|138.73|140.24|138.74|140.24|138.74|140.23|138.73|2
1625513890000|2021-07-05 19:38:10|140.23|138.73|140.24|138.74|140.24|138.74|140.23|138.73|2
1625513900000|2021-07-05 19:38:20|140.25|138.75|140.25|138.75|140.25|138.75|140.24|138.74|3
1625513910000|2021-07-05 19:38:30|140.24|138.74|140.25|138.75|140.25|138.75|140.23|138.73|7
1625513920000|2021-07-05 19:38:40|140.26|138.76|140.26|138.76|140.27|138.77|140.25|138.75|4
1625513930000|2021-07-05 19:38:50|140.25|138.75|140.23|138.73|140.25|138.75|140.23|138.73|5
1625513940000|2021-07-05 19:39:00|140.24|138.74|140.24|138.74|140.27|138.77|140.24|138.74|4
1625513950000|2021-07-05 19:39:10|140.25|138.75|140.24|138.74|140.25|138.75|140.23|138.73|4
1625513960000|2021-07-05 19:39:20|140.23|138.73|140.24|138.74|140.24|138.74|140.23|138.73|2
1625513970000|2021-07-05 19:39:30|140.23|138.73|140.24|138.74|140.24|138.74|140.23|138.73|2
1625513980000|2021-07-05 19:39:40|140.23|138.73|140.2|138.7|140.24|138.74|140.2|138.7|5
1625513990000|2021-07-05 19:39:50|140.17|138.67|140.15|138.65|140.17|138.67|140.14|138.64|6
1625514000000|2021-07-05 19:40:00|140.14|138.64|140.15|138.65|140.17|138.67|140.13|138.63|15
1625514010000|2021-07-05 19:40:10|140.16|138.66|140.21|138.71|140.22|138.72|140.16|138.66|8
1625514020000|2021-07-05 19:40:20|140.19|138.69|140.2|138.7|140.2|138.7|140.19|138.69|2
1625514030000|2021-07-05 19:40:30|140.21|138.71|140.22|138.72|140.22|138.72|140.21|138.71|4
1625514040000|2021-07-05 19:40:40|140.21|138.71|140.22|138.72|140.23|138.73|140.21|138.71|10
1625514050000|2021-07-05 19:40:50|140.23|138.73|140.25|138.75|140.26|138.76|140.22|138.72|6
1625514060000|2021-07-05 19:41:00|140.24|138.74|140.24|138.74|140.25|138.75|140.23|138.73|5
1625514070000|2021-07-05 19:41:10|140.23|138.73|140.25|138.75|140.28|138.78|140.23|138.73|8
1625514080000|2021-07-05 19:41:20|140.3|138.8|140.27|138.77|140.3|138.8|140.26|138.76|7
1625514090000|2021-07-05 19:41:30|140.28|138.78|140.28|138.78|140.28|138.78|140.26|138.76|7
1625514100000|2021-07-05 19:41:40|140.25|138.75|140.25|138.75|140.27|138.77|140.25|138.75|13
1625514110000|2021-07-05 19:41:50|140.24|138.74|140.26|138.76|140.27|138.77|140.24|138.74|12
1625514120000|2021-07-05 19:42:00|140.24|138.74|140.24|138.74|140.26|138.76|140.23|138.73|11
1625514130000|2021-07-05 19:42:10|140.23|138.73|140.25|138.75|140.28|138.78|140.23|138.73|11
1625514140000|2021-07-05 19:42:20|140.24|138.74|140.25|138.75|140.25|138.75|140.23|138.73|4
1625514150000|2021-07-05 19:42:30|140.24|138.74|140.24|138.74|140.25|138.75|140.22|138.72|16
1625514160000|2021-07-05 19:42:40|140.23|138.73|140.27|138.77|140.27|138.77|140.23|138.73|14
1625514170000|2021-07-05 19:42:50|140.29|138.79|140.28|138.78|140.34|138.84|140.26|138.76|14
1625514180000|2021-07-05 19:43:00|140.29|138.79|140.25|138.75|140.32|138.82|140.24|138.74|12
1625514190000|2021-07-05 19:43:10|140.23|138.73|140.25|138.75|140.26|138.76|140.23|138.73|4
1625514210000|2021-07-05 19:43:30|140.26|138.76|140.25|138.75|140.27|138.77|140.25|138.75|3
1625514220000|2021-07-05 19:43:40|140.24|138.74|140.26|138.76|140.27|138.77|140.23|138.73|8
1625514230000|2021-07-05 19:43:50|140.27|138.77|140.23|138.73|140.27|138.77|140.23|138.73|6
1625514240000|2021-07-05 19:44:00|140.26|138.76|140.24|138.74|140.27|138.77|140.24|138.74|9
1625514250000|2021-07-05 19:44:10|140.26|138.76|140.25|138.75|140.31|138.81|140.25|138.75|10
1625514260000|2021-07-05 19:44:20|140.31|138.81|140.28|138.78|140.31|138.81|140.27|138.77|6
1625514270000|2021-07-05 19:44:30|140.32|138.82|140.26|138.76|140.32|138.82|140.23|138.73|11
1625514280000|2021-07-05 19:44:40|140.25|138.75|140.25|138.75|140.31|138.81|140.25|138.75|9
1625514290000|2021-07-05 19:44:50|140.27|138.77|140.27|138.77|140.3|138.8|140.24|138.74|8
1625514300000|2021-07-05 19:45:00|140.26|138.76|140.3|138.8|140.3|138.8|140.26|138.76|6
1625514310000|2021-07-05 19:45:10|140.29|138.79|140.28|138.78|140.29|138.79|140.27|138.77|8
1625514320000|2021-07-05 19:45:20|140.27|138.77|140.19|138.69|140.27|138.77|140.19|138.69|8
1625514340000|2021-07-05 19:45:40|140.18|138.68|140.19|138.69|140.19|138.69|140.18|138.68|8
1625514350000|2021-07-05 19:45:50|140.18|138.68|140.2|138.7|140.2|138.7|140.18|138.68|14
1625514360000|2021-07-05 19:46:00|140.19|138.69|140.23|138.73|140.23|138.73|140.18|138.68|4
1625514370000|2021-07-05 19:46:10|140.24|138.74|140.24|138.74|140.27|138.77|140.24|138.74|7
1625514380000|2021-07-05 19:46:20|140.22|138.72|140.19|138.69|140.22|138.72|140.18|138.68|7
1625514390000|2021-07-05 19:46:30|140.18|138.68|140.18|138.68|140.19|138.69|140.17|138.67|6
1625514400000|2021-07-05 19:46:40|140.19|138.69|140.17|138.67|140.19|138.69|140.17|138.67|8
1625514410000|2021-07-05 19:46:50|140.16|138.66|140.16|138.66|140.18|138.68|140.16|138.66|7
1625514420000|2021-07-05 19:47:00|140.17|138.67|140.07|138.57|140.17|138.67|140.07|138.57|9
1625514430000|2021-07-05 19:47:10|140.06|138.56|140.07|138.57|140.07|138.57|140.03|138.53|17
1625514440000|2021-07-05 19:47:20|140.08|138.58|140.09|138.59|140.1|138.6|140.06|138.56|10
1625514450000|2021-07-05 19:47:30|140.1|138.6|140.1|138.6|140.11|138.61|140.1|138.6|3
1625514460000|2021-07-05 19:47:40|140.08|138.58|140.01|138.51|140.08|138.58|140|138.5|15
1625514470000|2021-07-05 19:47:50|140|138.5|140.09|138.59|140.09|138.59|140|138.5|13
1625514480000|2021-07-05 19:48:00|140.08|138.58|140.1|138.6|140.14|138.64|140.07|138.57|20
1625514490000|2021-07-05 19:48:10|140.11|138.61|140.13|138.63|140.14|138.64|140.08|138.58|11
1625514500000|2021-07-05 19:48:20|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|3
1625514510000|2021-07-05 19:48:30|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|5
1625514520000|2021-07-05 19:48:40|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|2
1625514530000|2021-07-05 19:48:50|140.13|138.63|140|138.5|140.13|138.63|140|138.5|12
1625514540000|2021-07-05 19:49:00|140.01|138.51|140.06|138.56|140.11|138.61|140.01|138.51|14
1625514550000|2021-07-05 19:49:10|140.07|138.57|140.11|138.61|140.13|138.63|140.07|138.57|6
1625514560000|2021-07-05 19:49:20|140.12|138.62|140.13|138.63|140.13|138.63|140.07|138.57|11
1625514570000|2021-07-05 19:49:30|140.12|138.62|140.08|138.58|140.13|138.63|140.07|138.57|9
1625514580000|2021-07-05 19:49:40|140.07|138.57|140.04|138.54|140.07|138.57|140.04|138.54|4
1625514590000|2021-07-05 19:49:50|140.05|138.55|140.05|138.55|140.06|138.56|140.05|138.55|5
1625514600000|2021-07-05 19:50:00|140.06|138.56|140.08|138.58|140.08|138.58|140.06|138.56|3
1625514610000|2021-07-05 19:50:10|140.09|138.59|140.13|138.63|140.13|138.63|140.09|138.59|7
1625514620000|2021-07-05 19:50:20|140.12|138.62|140.13|138.63|140.13|138.63|140.12|138.62|8
1625514630000|2021-07-05 19:50:30|140.15|138.65|140.12|138.62|140.15|138.65|140.11|138.61|11
1625514640000|2021-07-05 19:50:40|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|6
1625514650000|2021-07-05 19:50:50|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|4
1625514660000|2021-07-05 19:51:00|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|2
1625514670000|2021-07-05 19:51:10|140.11|138.61|140.12|138.62|140.13|138.63|140.11|138.61|7
1625514680000|2021-07-05 19:51:20|140.13|138.63|140.11|138.61|140.14|138.64|140.11|138.61|7
1625514690000|2021-07-05 19:51:30|140.1|138.6|139.98|138.48|140.1|138.6|139.98|138.48|13
1625514700000|2021-07-05 19:51:40|139.97|138.47|139.96|138.46|139.97|138.47|139.95|138.45|14
1625514710000|2021-07-05 19:51:50|139.99|138.49|140.02|138.52|140.02|138.52|139.91|138.41|15
1625514720000|2021-07-05 19:52:00|140.03|138.53|140.07|138.57|140.09|138.59|140.03|138.53|11
1625514730000|2021-07-05 19:52:10|140.1|138.6|140.07|138.57|140.1|138.6|140.07|138.57|13
1625514740000|2021-07-05 19:52:20|140.09|138.59|140.06|138.56|140.11|138.61|140.06|138.56|10
1625514750000|2021-07-05 19:52:30|140.07|138.57|140.07|138.57|140.07|138.57|140.06|138.56|3
1625514760000|2021-07-05 19:52:40|140.06|138.56|140.06|138.56|140.07|138.57|140.04|138.54|10
1625514770000|2021-07-05 19:52:50|140.05|138.55|140.06|138.56|140.06|138.56|140.05|138.55|6
1625514780000|2021-07-05 19:53:00|140.08|138.58|140.1|138.6|140.1|138.6|140.07|138.57|4
1625514790000|2021-07-05 19:53:10|140.14|138.64|140.18|138.68|140.19|138.69|140.14|138.64|9
1625514800000|2021-07-05 19:53:20|140.17|138.67|140.16|138.66|140.17|138.67|140.13|138.63|10
1625514810000|2021-07-05 19:53:30|140.15|138.65|140.15|138.65|140.16|138.66|140.13|138.63|9
1625514820000|2021-07-05 19:53:40|140.16|138.66|140.15|138.65|140.16|138.66|140.15|138.65|10
1625514830000|2021-07-05 19:53:50|140.13|138.63|140.12|138.62|140.14|138.64|140.12|138.62|7
1625514840000|2021-07-05 19:54:00|140.13|138.63|140.13|138.63|140.14|138.64|140.12|138.62|5
1625514850000|2021-07-05 19:54:10|140.14|138.64|140.12|138.62|140.14|138.64|140.11|138.61|13
1625514860000|2021-07-05 19:54:20|140.13|138.63|140.14|138.64|140.15|138.65|140.11|138.61|8
1625514870000|2021-07-05 19:54:30|140.16|138.66|140.16|138.66|140.16|138.66|140.13|138.63|4
1625514880000|2021-07-05 19:54:40|140.14|138.64|140.13|138.63|140.16|138.66|140.12|138.62|7
1625514890000|2021-07-05 19:54:50|140.12|138.62|140.12|138.62|140.13|138.63|140.12|138.62|5
1625514900000|2021-07-05 19:55:00|140.13|138.63|140.14|138.64|140.16|138.66|140.13|138.63|7
1625514910000|2021-07-05 19:55:10|140.15|138.65|140.17|138.67|140.18|138.68|140.14|138.64|8
1625514920000|2021-07-05 19:55:20|140.16|138.66|140.16|138.66|140.16|138.66|140.15|138.65|3
1625514930000|2021-07-05 19:55:30|140.17|138.67|140.16|138.66|140.17|138.67|140.15|138.65|8
1625514940000|2021-07-05 19:55:40|140.17|138.67|140.13|138.63|140.17|138.67|140.1|138.6|10
1625514950000|2021-07-05 19:55:50|140.09|138.59|140.15|138.65|140.15|138.65|140.09|138.59|10
1625514960000|2021-07-05 19:56:00|140.16|138.66|140.13|138.63|140.16|138.66|140.11|138.61|12
1625514970000|2021-07-05 19:56:10|140.14|138.64|140.16|138.66|140.16|138.66|140.13|138.63|5
1625514980000|2021-07-05 19:56:20|140.15|138.65|140.16|138.66|140.17|138.67|140.15|138.65|6
1625514990000|2021-07-05 19:56:30|140.15|138.65|140.15|138.65|140.15|138.65|140.15|138.65|1
1625515000000|2021-07-05 19:56:40|140.16|138.66|140.15|138.65|140.16|138.66|140.15|138.65|4
1625515010000|2021-07-05 19:56:50|140.16|138.66|140.16|138.66|140.16|138.66|140.15|138.65|9
1625515020000|2021-07-05 19:57:00|140.15|138.65|140.15|138.65|140.17|138.67|140.15|138.65|8
1625515030000|2021-07-05 19:57:10|140.14|138.64|140.15|138.65|140.15|138.65|140.12|138.62|9
1625515040000|2021-07-05 19:57:20|140.14|138.64|140.15|138.65|140.16|138.66|140.14|138.64|6
1625515050000|2021-07-05 19:57:30|140.16|138.66|140.13|138.63|140.16|138.66|140.13|138.63|6
1625515060000|2021-07-05 19:57:40|140.14|138.64|140.14|138.64|140.14|138.64|140.13|138.63|3
1625515070000|2021-07-05 19:57:50|140.15|138.65|140.13|138.63|140.15|138.65|140.12|138.62|8
1625515080000|2021-07-05 19:58:00|140.15|138.65|140.15|138.65|140.15|138.65|140.13|138.63|8
1625515090000|2021-07-05 19:58:10|140.14|138.64|140.16|138.66|140.16|138.66|140.12|138.62|9
1625515100000|2021-07-05 19:58:20|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|4
1625515110000|2021-07-05 19:58:30|140.17|138.67|140.16|138.66|140.17|138.67|140.15|138.65|3
1625515120000|2021-07-05 19:58:40|140.13|138.63|140.14|138.64|140.14|138.64|140.13|138.63|4
1625515130000|2021-07-05 19:58:50|140.13|138.63|140.13|138.63|140.14|138.64|140.13|138.63|5
1625515140000|2021-07-05 19:59:00|140.14|138.64|140.24|138.74|140.24|138.74|140.14|138.64|6
1625515150000|2021-07-05 19:59:10|140.23|138.73|140.18|138.68|140.23|138.73|140.15|138.65|17
1625515160000|2021-07-05 19:59:20|140.19|138.69|140.2|138.7|140.2|138.7|140.17|138.67|7
1625515170000|2021-07-05 19:59:30|140.21|138.71|140.2|138.7|140.23|138.73|140.17|138.67|15
1625515180000|2021-07-05 19:59:40|140.19|138.69|140.2|138.7|140.21|138.71|140.19|138.69|8
1625515190000|2021-07-05 19:59:50|140.21|138.71|140.2|138.7|140.22|138.72|140.19|138.69|8
1625515200000|2021-07-05 20:00:00|140.23|138.73|140.43|138.93|140.44|138.94|140.23|138.73|19
1625515210000|2021-07-05 20:00:10|140.42|138.92|140.47|138.97|140.51|139.01|140.42|138.92|17
1625515220000|2021-07-05 20:00:20|140.48|138.98|140.49|138.99|140.49|138.99|140.47|138.97|3
1625515230000|2021-07-05 20:00:30|140.48|138.98|140.47|138.97|140.49|138.99|140.45|138.95|9
1625515240000|2021-07-05 20:00:40|140.48|138.98|140.47|138.97|140.49|138.99|140.47|138.97|11
1625515250000|2021-07-05 20:00:50|140.46|138.96|140.46|138.96|140.49|138.99|140.46|138.96|5
1625515260000|2021-07-05 20:01:00|140.45|138.95|140.46|138.96|140.48|138.98|140.45|138.95|10
1625515270000|2021-07-05 20:01:10|140.45|138.95|140.46|138.96|140.46|138.96|140.45|138.95|4
1625515280000|2021-07-05 20:01:20|140.45|138.95|140.46|138.96|140.48|138.98|140.43|138.93|8
1625515290000|2021-07-05 20:01:30|140.48|138.98|140.48|138.98|140.48|138.98|140.45|138.95|3
1625515300000|2021-07-05 20:01:40|140.45|138.95|140.46|138.96|140.46|138.96|140.45|138.95|2
1625515310000|2021-07-05 20:01:50|140.48|138.98|140.44|138.94|140.48|138.98|140.44|138.94|2
1625515320000|2021-07-05 20:02:00|140.45|138.95|140.45|138.95|140.45|138.95|140.45|138.95|1
1625515330000|2021-07-05 20:02:10|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|9
1625515340000|2021-07-05 20:02:20|140.45|138.95|140.33|138.83|140.47|138.97|140.33|138.83|15
1625515350000|2021-07-05 20:02:30|140.34|138.84|140.3|138.8|140.37|138.87|140.3|138.8|11
1625515360000|2021-07-05 20:02:40|140.31|138.81|140.32|138.82|140.34|138.84|140.31|138.81|10
1625515370000|2021-07-05 20:02:50|140.31|138.81|140.3|138.8|140.38|138.88|140.28|138.78|12
1625515380000|2021-07-05 20:03:00|140.32|138.82|140.28|138.78|140.32|138.82|140.26|138.76|13
1625515390000|2021-07-05 20:03:10|140.27|138.77|140.27|138.77|140.3|138.8|140.26|138.76|12
1625515400000|2021-07-05 20:03:20|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|8
1625515410000|2021-07-05 20:03:30|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|2
1625515420000|2021-07-05 20:03:40|140.27|138.77|140.27|138.77|140.27|138.77|140.24|138.74|3
1625515430000|2021-07-05 20:03:50|140.24|138.74|140.22|138.72|140.24|138.74|140.2|138.7|11
1625515440000|2021-07-05 20:04:00|140.21|138.71|140.24|138.74|140.24|138.74|140.2|138.7|9
1625515450000|2021-07-05 20:04:10|140.25|138.75|140.25|138.75|140.25|138.75|140.25|138.75|1
1625515470000|2021-07-05 20:04:30|140.27|138.77|140.22|138.72|140.27|138.77|140.22|138.72|6
1625515480000|2021-07-05 20:04:40|140.21|138.71|140.27|138.77|140.27|138.77|140.21|138.71|11
1625515490000|2021-07-05 20:04:50|140.28|138.78|140.3|138.8|140.3|138.8|140.27|138.77|11
1625515500000|2021-07-05 20:05:00|140.32|138.82|140.33|138.83|140.34|138.84|140.27|138.77|13
1625515510000|2021-07-05 20:05:10|140.34|138.84|140.38|138.88|140.39|138.89|140.34|138.84|9
1625515520000|2021-07-05 20:05:20|140.37|138.87|140.36|138.86|140.38|138.88|140.36|138.86|4
1625515530000|2021-07-05 20:05:30|140.38|138.88|140.31|138.81|140.38|138.88|140.31|138.81|5
1625515540000|2021-07-05 20:05:40|140.32|138.82|140.36|138.86|140.39|138.89|140.31|138.81|9
1625515550000|2021-07-05 20:05:50|140.37|138.87|140.34|138.84|140.37|138.87|140.34|138.84|3
1625515570000|2021-07-05 20:06:10|140.35|138.85|140.35|138.85|140.35|138.85|140.35|138.85|1
1625515580000|2021-07-05 20:06:20|140.34|138.84|140.26|138.76|140.35|138.85|140.24|138.74|10
1625515590000|2021-07-05 20:06:30|140.27|138.77|140.3|138.8|140.32|138.82|140.27|138.77|11
1625515600000|2021-07-05 20:06:40|140.32|138.82|140.3|138.8|140.32|138.82|140.3|138.8|5
1625515610000|2021-07-05 20:06:50|140.29|138.79|140.26|138.76|140.33|138.83|140.26|138.76|15
1625515620000|2021-07-05 20:07:00|140.25|138.75|140.33|138.83|140.34|138.84|140.23|138.73|13
1625515630000|2021-07-05 20:07:10|140.34|138.84|140.35|138.85|140.35|138.85|140.34|138.84|6
1625515640000|2021-07-05 20:07:20|140.34|138.84|140.41|138.91|140.43|138.93|140.34|138.84|12
1625515650000|2021-07-05 20:07:30|140.4|138.9|140.43|138.93|140.43|138.93|140.4|138.9|5
1625515660000|2021-07-05 20:07:40|140.42|138.92|140.36|138.86|140.43|138.93|140.36|138.86|11
1625515670000|2021-07-05 20:07:50|140.37|138.87|140.37|138.87|140.4|138.9|140.36|138.86|5
1625515680000|2021-07-05 20:08:00|140.38|138.88|140.4|138.9|140.4|138.9|140.37|138.87|5
1625515690000|2021-07-05 20:08:10|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625515700000|2021-07-05 20:08:20|140.4|138.9|140.41|138.91|140.41|138.91|140.37|138.87|10
1625515710000|2021-07-05 20:08:30|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|2
1625515730000|2021-07-05 20:08:50|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|2
1625515740000|2021-07-05 20:09:00|140.39|138.89|140.4|138.9|140.42|138.92|140.39|138.89|7
1625515750000|2021-07-05 20:09:10|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|4
1625515760000|2021-07-05 20:09:20|140.41|138.91|140.37|138.87|140.41|138.91|140.34|138.84|12
1625515770000|2021-07-05 20:09:30|140.36|138.86|140.38|138.88|140.39|138.89|140.35|138.85|12
1625515780000|2021-07-05 20:09:40|140.35|138.85|140.33|138.83|140.37|138.87|140.3|138.8|11
1625515790000|2021-07-05 20:09:50|140.34|138.84|140.36|138.86|140.39|138.89|140.34|138.84|5
1625515800000|2021-07-05 20:10:00|140.35|138.85|140.47|138.97|140.47|138.97|140.31|138.81|13
1625515810000|2021-07-05 20:10:10|140.46|138.96|140.49|138.99|140.53|139.03|140.45|138.95|14
1625515820000|2021-07-05 20:10:20|140.48|138.98|140.41|138.91|140.49|138.99|140.41|138.91|6
1625515830000|2021-07-05 20:10:30|140.42|138.92|140.43|138.93|140.44|138.94|140.41|138.91|8
1625515840000|2021-07-05 20:10:40|140.42|138.92|140.48|138.98|140.48|138.98|140.42|138.92|7
1625515870000|2021-07-05 20:11:10|140.49|138.99|140.51|139.01|140.51|139.01|140.48|138.98|6
1625515880000|2021-07-05 20:11:20|140.5|139|140.44|138.94|140.5|139|140.44|138.94|6
1625515890000|2021-07-05 20:11:30|140.42|138.92|140.41|138.91|140.43|138.93|140.41|138.91|4
1625515900000|2021-07-05 20:11:40|140.42|138.92|140.42|138.92|140.42|138.92|140.42|138.92|1
1625515910000|2021-07-05 20:11:50|140.4|138.9|140.38|138.88|140.4|138.9|140.37|138.87|5
1625515920000|2021-07-05 20:12:00|140.39|138.89|140.43|138.93|140.43|138.93|140.38|138.88|9
1625515930000|2021-07-05 20:12:10|140.42|138.92|140.41|138.91|140.42|138.92|140.39|138.89|9
1625515940000|2021-07-05 20:12:20|140.42|138.92|140.41|138.91|140.43|138.93|140.41|138.91|6
1625515950000|2021-07-05 20:12:30|140.4|138.9|140.46|138.96|140.46|138.96|140.4|138.9|7
1625515960000|2021-07-05 20:12:40|140.41|138.91|140.47|138.97|140.47|138.97|140.41|138.91|11
1625515970000|2021-07-05 20:12:50|140.45|138.95|140.39|138.89|140.45|138.95|140.39|138.89|12
1625515980000|2021-07-05 20:13:00|140.4|138.9|140.42|138.92|140.42|138.92|140.38|138.88|5
1625515990000|2021-07-05 20:13:10|140.37|138.87|140.37|138.87|140.39|138.89|140.36|138.86|11
1625516000000|2021-07-05 20:13:20|140.4|138.9|140.4|138.9|140.41|138.91|140.35|138.85|15
1625516010000|2021-07-05 20:13:30|140.41|138.91|140.4|138.9|140.43|138.93|140.4|138.9|8
1625516020000|2021-07-05 20:13:40|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|2
1625516030000|2021-07-05 20:13:50|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625516040000|2021-07-05 20:14:00|140.4|138.9|140.41|138.91|140.42|138.92|140.4|138.9|9
1625516050000|2021-07-05 20:14:10|140.42|138.92|140.41|138.91|140.42|138.92|140.41|138.91|2
1625516060000|2021-07-05 20:14:20|140.42|138.92|140.41|138.91|140.42|138.92|140.39|138.89|6
1625516070000|2021-07-05 20:14:30|140.4|138.9|140.37|138.87|140.4|138.9|140.36|138.86|8
1625516080000|2021-07-05 20:14:40|140.36|138.86|140.4|138.9|140.4|138.9|140.35|138.85|11
1625516090000|2021-07-05 20:14:50|140.39|138.89|140.34|138.84|140.39|138.89|140.34|138.84|9
1625516100000|2021-07-05 20:15:00|140.35|138.85|140.4|138.9|140.42|138.92|140.35|138.85|13
1625516110000|2021-07-05 20:15:10|140.41|138.91|140.4|138.9|140.45|138.95|140.37|138.87|14
1625516120000|2021-07-05 20:15:20|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|2
1625516130000|2021-07-05 20:15:30|140.39|138.89|140.41|138.91|140.42|138.92|140.39|138.89|9
1625516140000|2021-07-05 20:15:40|140.4|138.9|140.39|138.89|140.42|138.92|140.39|138.89|6
1625516150000|2021-07-05 20:15:50|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|4
1625516160000|2021-07-05 20:16:00|140.4|138.9|140.41|138.91|140.41|138.91|140.39|138.89|4
1625516170000|2021-07-05 20:16:10|140.42|138.92|140.49|138.99|140.49|138.99|140.42|138.92|9
1625516180000|2021-07-05 20:16:20|140.47|138.97|140.49|138.99|140.52|139.02|140.44|138.94|15
1625516190000|2021-07-05 20:16:30|140.48|138.98|140.47|138.97|140.49|138.99|140.47|138.97|6
1625516200000|2021-07-05 20:16:40|140.46|138.96|140.48|138.98|140.51|139.01|140.46|138.96|11
1625516210000|2021-07-05 20:16:50|140.47|138.97|140.51|139.01|140.51|139.01|140.47|138.97|9
1625516220000|2021-07-05 20:17:00|140.49|138.99|140.51|139.01|140.51|139.01|140.48|138.98|8
1625516230000|2021-07-05 20:17:10|140.52|139.02|140.49|138.99|140.54|139.04|140.49|138.99|7
1625516240000|2021-07-05 20:17:20|140.5|139|140.55|139.05|140.58|139.08|140.49|138.99|9
1625516250000|2021-07-05 20:17:30|140.56|139.06|140.48|138.98|140.56|139.06|140.48|138.98|12
1625516260000|2021-07-05 20:17:40|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|2
1625516270000|2021-07-05 20:17:50|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|2
1625516280000|2021-07-05 20:18:00|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|2
1625516290000|2021-07-05 20:18:10|140.49|138.99|140.48|138.98|140.51|139.01|140.48|138.98|3
1625516300000|2021-07-05 20:18:20|140.47|138.97|140.49|138.99|140.5|139|140.47|138.97|7
1625516310000|2021-07-05 20:18:30|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|2
1625516320000|2021-07-05 20:18:40|140.48|138.98|140.48|138.98|140.48|138.98|140.47|138.97|3
1625516330000|2021-07-05 20:18:50|140.47|138.97|140.47|138.97|140.48|138.98|140.47|138.97|5
1625516340000|2021-07-05 20:19:00|140.48|138.98|140.47|138.97|140.48|138.98|140.47|138.97|2
1625516350000|2021-07-05 20:19:10|140.48|138.98|140.48|138.98|140.49|138.99|140.47|138.97|7
1625516360000|2021-07-05 20:19:20|140.46|138.96|140.36|138.86|140.48|138.98|140.35|138.85|14
1625516370000|2021-07-05 20:19:30|140.35|138.85|140.28|138.78|140.35|138.85|140.24|138.74|18
1625516380000|2021-07-05 20:19:40|140.27|138.77|140.28|138.78|140.29|138.79|140.26|138.76|10
1625516390000|2021-07-05 20:19:50|140.29|138.79|140.24|138.74|140.29|138.79|140.24|138.74|16
1625516400000|2021-07-05 20:20:00|140.31|138.81|140.28|138.78|140.33|138.83|140.27|138.77|12
1625516410000|2021-07-05 20:20:10|140.27|138.77|140.24|138.74|140.33|138.83|140.22|138.72|19
1625516420000|2021-07-05 20:20:20|140.23|138.73|140.21|138.71|140.23|138.73|140.06|138.56|22
1625516430000|2021-07-05 20:20:30|140.24|138.74|140.17|138.67|140.31|138.81|140.17|138.67|18
1625516440000|2021-07-05 20:20:40|140.16|138.66|140.13|138.63|140.17|138.67|140.13|138.63|8
1625516450000|2021-07-05 20:20:50|140.1|138.6|140.06|138.56|140.14|138.64|140.06|138.56|15
1625516460000|2021-07-05 20:21:00|140.05|138.55|140.06|138.56|140.1|138.6|140.05|138.55|15
1625516470000|2021-07-05 20:21:10|140.08|138.58|140.14|138.64|140.15|138.65|140.07|138.57|13
1625516480000|2021-07-05 20:21:20|140.13|138.63|140.06|138.56|140.14|138.64|140.05|138.55|17
1625516490000|2021-07-05 20:21:30|140.04|138.54|140.05|138.55|140.08|138.58|140.04|138.54|8
1625516500000|2021-07-05 20:21:40|140.04|138.54|139.95|138.45|140.05|138.55|139.95|138.45|18
1625516510000|2021-07-05 20:21:50|139.94|138.44|139.85|138.35|139.95|138.45|139.85|138.35|12
1625516520000|2021-07-05 20:22:00|139.84|138.34|139.76|138.26|139.89|138.39|139.76|138.26|19
1625516530000|2021-07-05 20:22:10|139.74|138.24|139.77|138.27|139.82|138.32|139.72|138.22|15
1625516540000|2021-07-05 20:22:20|139.76|138.26|139.6|138.1|139.76|138.26|139.59|138.09|16
1625516550000|2021-07-05 20:22:30|139.58|138.08|139.71|138.21|139.74|138.24|139.58|138.08|20
1625516560000|2021-07-05 20:22:40|139.7|138.2|139.69|138.19|139.72|138.22|139.68|138.18|16
1625516570000|2021-07-05 20:22:50|139.68|138.18|139.73|138.23|139.74|138.24|139.68|138.18|14
1625516580000|2021-07-05 20:23:00|139.72|138.22|139.83|138.33|139.83|138.33|139.7|138.2|14
1625516590000|2021-07-05 20:23:10|139.82|138.32|139.82|138.32|139.84|138.34|139.79|138.29|16
1625516600000|2021-07-05 20:23:20|139.83|138.33|139.83|138.33|139.85|138.35|139.81|138.31|12
1625516610000|2021-07-05 20:23:30|139.82|138.32|139.79|138.29|139.83|138.33|139.75|138.25|16
1625516620000|2021-07-05 20:23:40|139.78|138.28|139.71|138.21|139.83|138.33|139.71|138.21|14
1625516630000|2021-07-05 20:23:50|139.7|138.2|139.57|138.07|139.72|138.22|139.57|138.07|14
1625516640000|2021-07-05 20:24:00|139.56|138.06|139.5|138|139.57|138.07|139.45|137.95|20
1625516650000|2021-07-05 20:24:10|139.51|138.01|139.58|138.08|139.6|138.1|139.5|138|20
1625516660000|2021-07-05 20:24:20|139.59|138.09|139.53|138.03|139.65|138.15|139.52|138.02|22
1625516670000|2021-07-05 20:24:30|139.52|138.02|139.5|138|139.54|138.04|139.44|137.94|14
1625516680000|2021-07-05 20:24:40|139.51|138.01|139.5|138|139.58|138.08|139.5|138|12
1625516690000|2021-07-05 20:24:50|139.49|137.99|139.47|137.97|139.49|137.99|139.42|137.92|12
1625516700000|2021-07-05 20:25:00|139.48|137.98|139.64|138.14|139.65|138.15|139.48|137.98|19
1625516710000|2021-07-05 20:25:10|139.61|138.11|139.63|138.13|139.72|138.22|139.6|138.1|23
1625516720000|2021-07-05 20:25:20|139.64|138.14|139.57|138.07|139.64|138.14|139.55|138.05|20
1625516730000|2021-07-05 20:25:30|139.58|138.08|139.58|138.08|139.63|138.13|139.56|138.06|13
1625516740000|2021-07-05 20:25:40|139.57|138.07|139.58|138.08|139.62|138.12|139.56|138.06|11
1625516750000|2021-07-05 20:25:50|139.56|138.06|139.59|138.09|139.62|138.12|139.55|138.05|12
1625516760000|2021-07-05 20:26:00|139.6|138.1|139.64|138.14|139.66|138.16|139.57|138.07|12
1625516770000|2021-07-05 20:26:10|139.65|138.15|139.69|138.19|139.69|138.19|139.64|138.14|11
1625516780000|2021-07-05 20:26:20|139.73|138.23|139.87|138.37|139.88|138.38|139.73|138.23|17
1625516790000|2021-07-05 20:26:30|139.85|138.35|139.98|138.48|140.01|138.51|139.85|138.35|18
1625516800000|2021-07-05 20:26:40|140.01|138.51|140.05|138.55|140.11|138.61|139.99|138.49|15
1625516810000|2021-07-05 20:26:50|140.02|138.52|139.93|138.43|140.02|138.52|139.93|138.43|16
1625516820000|2021-07-05 20:27:00|139.94|138.44|139.9|138.4|139.98|138.48|139.88|138.38|15
1625516830000|2021-07-05 20:27:10|139.91|138.41|139.98|138.48|139.98|138.48|139.89|138.39|15
1625516840000|2021-07-05 20:27:20|139.97|138.47|140.01|138.51|140.02|138.52|139.95|138.45|10
1625516850000|2021-07-05 20:27:30|140|138.5|140.05|138.55|140.07|138.57|140|138.5|9
1625516860000|2021-07-05 20:27:40|140.06|138.56|140|138.5|140.06|138.56|140|138.5|6
1625516870000|2021-07-05 20:27:50|139.99|138.49|140.06|138.56|140.06|138.56|139.99|138.49|9
1625516880000|2021-07-05 20:28:00|140.09|138.59|140.06|138.56|140.09|138.59|140.03|138.53|10
1625516890000|2021-07-05 20:28:10|140.04|138.54|139.99|138.49|140.04|138.54|139.95|138.45|13
1625516900000|2021-07-05 20:28:20|140|138.5|139.97|138.47|140|138.5|139.96|138.46|9
1625516910000|2021-07-05 20:28:30|139.96|138.46|139.95|138.45|139.97|138.47|139.95|138.45|3
1625516920000|2021-07-05 20:28:40|139.94|138.44|139.91|138.41|139.97|138.47|139.91|138.41|17
1625516930000|2021-07-05 20:28:50|139.9|138.4|139.84|138.34|139.93|138.43|139.83|138.33|17
1625516940000|2021-07-05 20:29:00|139.83|138.33|139.93|138.43|139.94|138.44|139.83|138.33|15
1625516950000|2021-07-05 20:29:10|139.94|138.44|139.9|138.4|139.97|138.47|139.88|138.38|17
1625516960000|2021-07-05 20:29:20|139.89|138.39|139.91|138.41|139.92|138.42|139.88|138.38|11
1625516970000|2021-07-05 20:29:30|139.9|138.4|139.92|138.42|139.93|138.43|139.88|138.38|9
1625516980000|2021-07-05 20:29:40|139.91|138.41|139.87|138.37|139.91|138.41|139.85|138.35|8
1625516990000|2021-07-05 20:29:50|139.84|138.34|139.84|138.34|139.89|138.39|139.83|138.33|16
1625517000000|2021-07-05 20:30:00|139.85|138.35|139.92|138.42|139.92|138.42|139.83|138.33|15
1625517010000|2021-07-05 20:30:10|139.96|138.46|140.02|138.52|140.02|138.52|139.96|138.46|12
1625517020000|2021-07-05 20:30:20|140.03|138.53|140.05|138.55|140.05|138.55|140|138.5|9
1625517030000|2021-07-05 20:30:30|140.04|138.54|140.06|138.56|140.06|138.56|140.02|138.52|6
1625517040000|2021-07-05 20:30:40|140.04|138.54|140|138.5|140.05|138.55|140|138.5|7
1625517050000|2021-07-05 20:30:50|140.04|138.54|140.03|138.53|140.06|138.56|140.02|138.52|8
1625517060000|2021-07-05 20:31:00|140.04|138.54|140.07|138.57|140.07|138.57|140.03|138.53|6
1625517070000|2021-07-05 20:31:10|140.06|138.56|140.06|138.56|140.06|138.56|140.06|138.56|1
1625517080000|2021-07-05 20:31:20|140.05|138.55|140.13|138.63|140.16|138.66|140.05|138.55|13
1625517090000|2021-07-05 20:31:30|140.14|138.64|140.14|138.64|140.14|138.64|140.12|138.62|7
1625517100000|2021-07-05 20:31:40|140.13|138.63|140.12|138.62|140.13|138.63|140.11|138.61|11
1625517110000|2021-07-05 20:31:50|140.13|138.63|140.07|138.57|140.14|138.64|140.07|138.57|13
1625517120000|2021-07-05 20:32:00|140.06|138.56|140.08|138.58|140.09|138.59|140.03|138.53|11
1625517130000|2021-07-05 20:32:10|140.1|138.6|140.09|138.59|140.1|138.6|140.09|138.59|8
1625517140000|2021-07-05 20:32:20|140.1|138.6|140.02|138.52|140.1|138.6|140.02|138.52|8
1625517150000|2021-07-05 20:32:30|140.01|138.51|140.05|138.55|140.07|138.57|140.01|138.51|15
1625517160000|2021-07-05 20:32:40|140.03|138.53|140.05|138.55|140.05|138.55|140.02|138.52|7
1625517170000|2021-07-05 20:32:50|140.09|138.59|140.07|138.57|140.09|138.59|140.07|138.57|10
1625517180000|2021-07-05 20:33:00|140.08|138.58|140.04|138.54|140.08|138.58|140.03|138.53|13
1625517190000|2021-07-05 20:33:10|140.03|138.53|140.04|138.54|140.06|138.56|140.03|138.53|10
1625517200000|2021-07-05 20:33:20|140.03|138.53|140.04|138.54|140.05|138.55|140.03|138.53|6
1625517210000|2021-07-05 20:33:30|140.03|138.53|140.03|138.53|140.04|138.54|140.03|138.53|7
1625517220000|2021-07-05 20:33:40|140|138.5|139.99|138.49|140.01|138.51|139.99|138.49|6
1625517230000|2021-07-05 20:33:50|140|138.5|139.99|138.49|140|138.5|139.99|138.49|8
1625517240000|2021-07-05 20:34:00|140|138.5|140|138.5|140|138.5|139.99|138.49|5
1625517250000|2021-07-05 20:34:10|139.99|138.49|140.01|138.51|140.01|138.51|139.98|138.48|11
1625517260000|2021-07-05 20:34:20|140|138.5|139.87|138.37|140.01|138.51|139.87|138.37|8
1625517270000|2021-07-05 20:34:30|139.88|138.38|139.92|138.42|139.93|138.43|139.87|138.37|14
1625517280000|2021-07-05 20:34:40|139.93|138.43|139.86|138.36|139.93|138.43|139.86|138.36|11
1625517290000|2021-07-05 20:34:50|139.84|138.34|139.78|138.28|139.84|138.34|139.78|138.28|7
1625517300000|2021-07-05 20:35:00|139.77|138.27|139.78|138.28|139.8|138.3|139.74|138.24|13
1625517310000|2021-07-05 20:35:10|139.76|138.26|139.76|138.26|139.77|138.27|139.75|138.25|8
1625517320000|2021-07-05 20:35:20|139.75|138.25|139.7|138.2|139.77|138.27|139.7|138.2|17
1625517330000|2021-07-05 20:35:30|139.69|138.19|139.7|138.2|139.72|138.22|139.67|138.17|7
1625517340000|2021-07-05 20:35:40|139.69|138.19|139.65|138.15|139.69|138.19|139.65|138.15|4
1625517350000|2021-07-05 20:35:50|139.66|138.16|139.63|138.13|139.66|138.16|139.63|138.13|6
1625517360000|2021-07-05 20:36:00|139.64|138.14|139.64|138.14|139.66|138.16|139.63|138.13|10
1625517370000|2021-07-05 20:36:10|139.63|138.13|139.77|138.27|139.77|138.27|139.63|138.13|22
1625517380000|2021-07-05 20:36:20|139.78|138.28|139.74|138.24|139.78|138.28|139.73|138.23|12
1625517390000|2021-07-05 20:36:30|139.73|138.23|139.59|138.09|139.73|138.23|139.58|138.08|12
1625517400000|2021-07-05 20:36:40|139.58|138.08|139.31|137.81|139.58|138.08|139.31|137.81|21
1625517410000|2021-07-05 20:36:50|139.29|137.79|139.17|137.67|139.32|137.82|139.13|137.63|20
1625517420000|2021-07-05 20:37:00|139.16|137.66|139.24|137.74|139.32|137.82|139.16|137.66|22
1625517430000|2021-07-05 20:37:10|139.25|137.75|139.32|137.82|139.33|137.83|139.23|137.73|20
1625517440000|2021-07-05 20:37:20|139.33|137.83|139.39|137.89|139.41|137.91|139.32|137.82|19
1625517450000|2021-07-05 20:37:30|139.4|137.9|139.2|137.7|139.4|137.9|139.18|137.68|18
1625517460000|2021-07-05 20:37:40|139.17|137.67|139.38|137.88|139.38|137.88|139.16|137.66|16
1625517470000|2021-07-05 20:37:50|139.35|137.85|139.26|137.76|139.41|137.91|139.26|137.76|16
1625517480000|2021-07-05 20:38:00|139.25|137.75|139.17|137.67|139.27|137.77|139.17|137.67|15
1625517490000|2021-07-05 20:38:10|139.16|137.66|139.16|137.66|139.18|137.68|139.15|137.65|11
1625517500000|2021-07-05 20:38:20|139.17|137.67|139.22|137.72|139.22|137.72|139.17|137.67|11
1625517510000|2021-07-05 20:38:30|139.25|137.75|139.33|137.83|139.35|137.85|139.25|137.75|17
1625517520000|2021-07-05 20:38:40|139.32|137.82|139.32|137.82|139.36|137.86|139.32|137.82|11
1625517530000|2021-07-05 20:38:50|139.33|137.83|139.2|137.7|139.33|137.83|139.2|137.7|15
1625517540000|2021-07-05 20:39:00|139.28|137.78|139.28|137.78|139.29|137.79|139.25|137.75|16
1625517550000|2021-07-05 20:39:10|139.29|137.79|139.39|137.89|139.41|137.91|139.27|137.77|18
1625517560000|2021-07-05 20:39:20|139.4|137.9|139.27|137.77|139.42|137.92|139.27|137.77|18
1625517570000|2021-07-05 20:39:30|139.25|137.75|139.32|137.82|139.32|137.82|139.23|137.73|15
1625517580000|2021-07-05 20:39:40|139.31|137.81|139.37|137.87|139.4|137.9|139.31|137.81|16
1625517590000|2021-07-05 20:39:50|139.38|137.88|139.29|137.79|139.4|137.9|139.27|137.77|17
1625517600000|2021-07-05 20:40:00|139.28|137.78|139.31|137.81|139.34|137.84|139.26|137.76|14
1625517610000|2021-07-05 20:40:10|139.33|137.83|139.34|137.84|139.4|137.9|139.33|137.83|13
1625517620000|2021-07-05 20:40:20|139.35|137.85|139.39|137.89|139.39|137.89|139.35|137.85|8
1625517630000|2021-07-05 20:40:30|139.4|137.9|139.38|137.88|139.4|137.9|139.36|137.86|13
1625517640000|2021-07-05 20:40:40|139.39|137.89|139.32|137.82|139.4|137.9|139.3|137.8|14
1625517650000|2021-07-05 20:40:50|139.34|137.84|139.36|137.86|139.41|137.91|139.32|137.82|19
1625517660000|2021-07-05 20:41:00|139.37|137.87|139.36|137.86|139.39|137.89|139.36|137.86|15
1625517670000|2021-07-05 20:41:10|139.37|137.87|139.34|137.84|139.37|137.87|139.33|137.83|9
1625517680000|2021-07-05 20:41:20|139.33|137.83|139.38|137.88|139.4|137.9|139.33|137.83|15
1625517690000|2021-07-05 20:41:30|139.39|137.89|139.4|137.9|139.4|137.9|139.38|137.88|6
1625517700000|2021-07-05 20:41:40|139.39|137.89|139.39|137.89|139.41|137.91|139.38|137.88|5
1625517710000|2021-07-05 20:41:50|139.41|137.91|139.4|137.9|139.42|137.92|139.37|137.87|11
1625517720000|2021-07-05 20:42:00|139.39|137.89|139.45|137.95|139.45|137.95|139.37|137.87|16
1625517730000|2021-07-05 20:42:10|139.46|137.96|139.51|138.01|139.51|138.01|139.45|137.95|8
1625517740000|2021-07-05 20:42:20|139.5|138|139.52|138.02|139.52|138.02|139.5|138|11
1625517750000|2021-07-05 20:42:30|139.51|138.01|139.43|137.93|139.52|138.02|139.43|137.93|13
1625517760000|2021-07-05 20:42:40|139.42|137.92|139.49|137.99|139.49|137.99|139.42|137.92|13
1625517770000|2021-07-05 20:42:50|139.48|137.98|139.47|137.97|139.48|137.98|139.47|137.97|4
1625517780000|2021-07-05 20:43:00|139.5|138|139.55|138.05|139.55|138.05|139.48|137.98|4
1625517790000|2021-07-05 20:43:10|139.54|138.04|139.57|138.07|139.57|138.07|139.54|138.04|8
1625517800000|2021-07-05 20:43:20|139.56|138.06|139.59|138.09|139.6|138.1|139.54|138.04|14
1625517810000|2021-07-05 20:43:30|139.56|138.06|139.44|137.94|139.6|138.1|139.44|137.94|13
1625517820000|2021-07-05 20:43:40|139.42|137.92|139.47|137.97|139.47|137.97|139.41|137.91|10
1625517830000|2021-07-05 20:43:50|139.43|137.93|139.35|137.85|139.46|137.96|139.35|137.85|11
1625517840000|2021-07-05 20:44:00|139.36|137.86|139.35|137.85|139.42|137.92|139.34|137.84|14
1625517850000|2021-07-05 20:44:10|139.37|137.87|139.39|137.89|139.4|137.9|139.34|137.84|12
1625517860000|2021-07-05 20:44:20|139.41|137.91|139.37|137.87|139.41|137.91|139.36|137.86|11
1625517870000|2021-07-05 20:44:30|139.43|137.93|139.42|137.92|139.46|137.96|139.42|137.92|11
1625517880000|2021-07-05 20:44:40|139.41|137.91|139.37|137.87|139.41|137.91|139.35|137.85|10
1625517890000|2021-07-05 20:44:50|139.38|137.88|139.44|137.94|139.46|137.96|139.37|137.87|13
1625517900000|2021-07-05 20:45:00|139.43|137.93|139.51|138.01|139.51|138.01|139.43|137.93|14
1625517910000|2021-07-05 20:45:10|139.52|138.02|139.53|138.03|139.58|138.08|139.52|138.02|12
1625517920000|2021-07-05 20:45:20|139.52|138.02|139.43|137.93|139.52|138.02|139.41|137.91|11
1625517930000|2021-07-05 20:45:30|139.46|137.96|139.51|138.01|139.51|138.01|139.45|137.95|15
1625517940000|2021-07-05 20:45:40|139.5|138|139.49|137.99|139.58|138.08|139.49|137.99|17
1625517950000|2021-07-05 20:45:50|139.48|137.98|139.47|137.97|139.51|138.01|139.47|137.97|6
1625517960000|2021-07-05 20:46:00|139.51|138.01|139.47|137.97|139.51|138.01|139.47|137.97|2
1625517970000|2021-07-05 20:46:10|139.51|138.01|139.47|137.97|139.51|138.01|139.46|137.96|9
1625517980000|2021-07-05 20:46:20|139.48|137.98|139.43|137.93|139.49|137.99|139.43|137.93|9
1625517990000|2021-07-05 20:46:30|139.42|137.92|139.44|137.94|139.44|137.94|139.42|137.92|3
1625518000000|2021-07-05 20:46:40|139.42|137.92|139.41|137.91|139.43|137.93|139.41|137.91|3
1625518020000|2021-07-05 20:47:00|139.4|137.9|139.39|137.89|139.41|137.91|139.38|137.88|9
1625518030000|2021-07-05 20:47:10|139.38|137.88|139.24|137.74|139.38|137.88|139.24|137.74|10
1625518040000|2021-07-05 20:47:20|139.25|137.75|139.06|137.56|139.25|137.75|139.06|137.56|15
1625518050000|2021-07-05 20:47:30|139.07|137.57|139.06|137.56|139.1|137.6|139.05|137.55|11
1625518060000|2021-07-05 20:47:40|139.07|137.57|139.2|137.7|139.21|137.71|139.07|137.57|21
1625518070000|2021-07-05 20:47:50|139.21|137.71|139.11|137.61|139.23|137.73|139.1|137.6|17
1625518080000|2021-07-05 20:48:00|139.12|137.62|139.18|137.68|139.18|137.68|139.11|137.61|14
1625518090000|2021-07-05 20:48:10|139.21|137.71|139.21|137.71|139.29|137.79|139.21|137.71|18
1625518100000|2021-07-05 20:48:20|139.22|137.72|139.17|137.67|139.23|137.73|139.12|137.62|20
1625518110000|2021-07-05 20:48:30|139.19|137.69|139.19|137.69|139.23|137.73|139.17|137.67|10
1625518120000|2021-07-05 20:48:40|139.2|137.7|139.29|137.79|139.31|137.81|139.17|137.67|21
1625518130000|2021-07-05 20:48:50|139.27|137.77|139.31|137.81|139.31|137.81|139.25|137.75|14
1625518140000|2021-07-05 20:49:00|139.32|137.82|139.35|137.85|139.35|137.85|139.32|137.82|6
1625518150000|2021-07-05 20:49:10|139.38|137.88|139.32|137.82|139.38|137.88|139.31|137.81|13
1625518160000|2021-07-05 20:49:20|139.33|137.83|139.32|137.82|139.34|137.84|139.31|137.81|12
1625518170000|2021-07-05 20:49:30|139.33|137.83|139.3|137.8|139.33|137.83|139.3|137.8|11
1625518180000|2021-07-05 20:49:40|139.28|137.78|139.29|137.79|139.3|137.8|139.27|137.77|11
1625518190000|2021-07-05 20:49:50|139.3|137.8|139.34|137.84|139.34|137.84|139.27|137.77|11
1625518200000|2021-07-05 20:50:00|139.35|137.85|139.33|137.83|139.35|137.85|139.33|137.83|7
1625518210000|2021-07-05 20:50:10|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|4
1625518220000|2021-07-05 20:50:20|139.33|137.83|139.36|137.86|139.37|137.87|139.33|137.83|6
1625518230000|2021-07-05 20:50:30|139.38|137.88|139.4|137.9|139.4|137.9|139.37|137.87|7
1625518240000|2021-07-05 20:50:40|139.41|137.91|139.4|137.9|139.41|137.91|139.36|137.86|16
1625518250000|2021-07-05 20:50:50|139.39|137.89|139.37|137.87|139.39|137.89|139.37|137.87|10
1625518260000|2021-07-05 20:51:00|139.42|137.92|139.39|137.89|139.42|137.92|139.39|137.89|2
1625518270000|2021-07-05 20:51:10|139.38|137.88|139.43|137.93|139.44|137.94|139.38|137.88|8
1625518280000|2021-07-05 20:51:20|139.45|137.95|139.45|137.95|139.45|137.95|139.44|137.94|3
1625518290000|2021-07-05 20:51:30|139.46|137.96|139.41|137.91|139.46|137.96|139.41|137.91|8
1625518300000|2021-07-05 20:51:40|139.42|137.92|139.37|137.87|139.42|137.92|139.37|137.87|7
1625518310000|2021-07-05 20:51:50|139.39|137.89|139.4|137.9|139.41|137.91|139.34|137.84|11
1625518320000|2021-07-05 20:52:00|139.39|137.89|139.34|137.84|139.4|137.9|139.34|137.84|10
1625518330000|2021-07-05 20:52:10|139.35|137.85|139.34|137.84|139.38|137.88|139.33|137.83|6
1625518340000|2021-07-05 20:52:20|139.35|137.85|139.37|137.87|139.4|137.9|139.33|137.83|11
1625518350000|2021-07-05 20:52:30|139.38|137.88|139.39|137.89|139.4|137.9|139.37|137.87|8
1625518360000|2021-07-05 20:52:40|139.38|137.88|139.43|137.93|139.47|137.97|139.38|137.88|20
1625518370000|2021-07-05 20:52:50|139.44|137.94|139.44|137.94|139.45|137.95|139.43|137.93|9
1625518380000|2021-07-05 20:53:00|139.43|137.93|139.44|137.94|139.46|137.96|139.43|137.93|8
1625518390000|2021-07-05 20:53:10|139.45|137.95|139.5|138|139.54|138.04|139.44|137.94|15
1625518400000|2021-07-05 20:53:20|139.49|137.99|139.52|138.02|139.56|138.06|139.49|137.99|12
1625518410000|2021-07-05 20:53:30|139.54|138.04|139.53|138.03|139.58|138.08|139.51|138.01|14
1625518420000|2021-07-05 20:53:40|139.54|138.04|139.56|138.06|139.56|138.06|139.51|138.01|13
1625518430000|2021-07-05 20:53:50|139.53|138.03|139.51|138.01|139.54|138.04|139.48|137.98|14
1625518440000|2021-07-05 20:54:00|139.55|138.05|139.55|138.05|139.56|138.06|139.49|137.99|12
1625518450000|2021-07-05 20:54:10|139.53|138.03|139.51|138.01|139.55|138.05|139.51|138.01|8
1625518460000|2021-07-05 20:54:20|139.52|138.02|139.5|138|139.52|138.02|139.46|137.96|9
1625518470000|2021-07-05 20:54:30|139.49|137.99|139.49|137.99|139.5|138|139.49|137.99|9
1625518480000|2021-07-05 20:54:40|139.5|138|139.49|137.99|139.5|138|139.46|137.96|7
1625518490000|2021-07-05 20:54:50|139.5|138|139.49|137.99|139.5|138|139.48|137.98|4
1625518500000|2021-07-05 20:55:00|139.48|137.98|139.51|138.01|139.51|138.01|139.48|137.98|14
1625518510000|2021-07-05 20:55:10|139.5|138|139.52|138.02|139.54|138.04|139.5|138|10
1625518520000|2021-07-05 20:55:20|139.49|137.99|139.53|138.03|139.53|138.03|139.49|137.99|8
1625518530000|2021-07-05 20:55:30|139.54|138.04|139.53|138.03|139.54|138.04|139.53|138.03|2
1625518540000|2021-07-05 20:55:40|139.52|138.02|139.52|138.02|139.52|138.02|139.52|138.02|1
1625518550000|2021-07-05 20:55:50|139.55|138.05|139.55|138.05|139.55|138.05|139.55|138.05|1
1625518560000|2021-07-05 20:56:00|139.56|138.06|139.53|138.03|139.56|138.06|139.53|138.03|2
1625518570000|2021-07-05 20:56:10|139.49|137.99|139.53|138.03|139.56|138.06|139.48|137.98|10
1625518580000|2021-07-05 20:56:20|139.52|138.02|139.51|138.01|139.54|138.04|139.47|137.97|8
1625518590000|2021-07-05 20:56:30|139.52|138.02|139.53|138.03|139.54|138.04|139.51|138.01|6
1625518600000|2021-07-05 20:56:40|139.55|138.05|139.56|138.06|139.57|138.07|139.53|138.03|4
1625518610000|2021-07-05 20:56:50|139.55|138.05|139.48|137.98|139.56|138.06|139.47|137.97|8
1625518620000|2021-07-05 20:57:00|139.47|137.97|139.52|138.02|139.53|138.03|139.46|137.96|10
1625518630000|2021-07-05 20:57:10|139.53|138.03|139.5|138|139.53|138.03|139.5|138|2
1625518640000|2021-07-05 20:57:20|139.51|138.01|139.48|137.98|139.54|138.04|139.48|137.98|15
1625518650000|2021-07-05 20:57:30|139.49|137.99|139.49|137.99|139.49|137.99|139.48|137.98|5
1625518660000|2021-07-05 20:57:40|139.48|137.98|139.53|138.03|139.53|138.03|139.46|137.96|9
1625518670000|2021-07-05 20:57:50|139.5|138|139.52|138.02|139.55|138.05|139.5|138|6
1625518680000|2021-07-05 20:58:00|139.56|138.06|139.5|138|139.56|138.06|139.5|138|4
1625518690000|2021-07-05 20:58:10|139.51|138.01|139.49|137.99|139.53|138.03|139.49|137.99|7
1625518700000|2021-07-05 20:58:20|139.47|137.97|139.49|137.99|139.52|138.02|139.47|137.97|16
1625518710000|2021-07-05 20:58:30|139.47|137.97|139.48|137.98|139.51|138.01|139.47|137.97|9
1625518720000|2021-07-05 20:58:40|139.5|138|139.5|138|139.51|138.01|139.48|137.98|13
1625518730000|2021-07-05 20:58:50|139.49|137.99|139.48|137.98|139.51|138.01|139.48|137.98|13
1625518740000|2021-07-05 20:59:00|139.49|137.99|139.5|138|139.52|138.02|139.46|137.96|10
1625518750000|2021-07-05 20:59:10|139.57|138.07|139.5|138|139.57|138.07|139.5|138|7
1625518760000|2021-07-05 20:59:20|139.56|138.06|139.48|137.98|139.56|138.06|139.48|137.98|12
1625518770000|2021-07-05 20:59:30|139.52|138.02|139.52|138.02|139.52|138.02|139.51|138.01|7
1625518780000|2021-07-05 20:59:40|139.51|138.01|139.54|138.04|139.54|138.04|139.51|138.01|6
1625518790000|2021-07-05 20:59:50|139.53|138.03|139.54|138.04|139.54|138.04|139.53|138.03|2
1625518800000|2021-07-05 21:00:00|139.53|138.03|139.54|138.04|139.54|138.04|139.52|138.02|6
1625518810000|2021-07-05 21:00:10|139.55|138.05|139.55|138.05|139.56|138.06|139.55|138.05|3
1625518820000|2021-07-05 21:00:20|139.54|138.04|139.56|138.06|139.56|138.06|139.54|138.04|5
1625518830000|2021-07-05 21:00:30|139.57|138.07|139.6|138.1|139.6|138.1|139.56|138.06|8
1625518840000|2021-07-05 21:00:40|139.62|138.12|139.72|138.22|139.78|138.28|139.62|138.12|18
1625518850000|2021-07-05 21:00:50|139.74|138.24|139.72|138.22|139.74|138.24|139.71|138.21|11
1625518860000|2021-07-05 21:01:00|139.73|138.23|139.81|138.31|139.82|138.32|139.73|138.23|11
1625518870000|2021-07-05 21:01:10|139.82|138.32|139.91|138.41|139.91|138.41|139.82|138.32|9
1625518880000|2021-07-05 21:01:20|139.92|138.42|140.01|138.51|140.02|138.52|139.91|138.41|11
1625518890000|2021-07-05 21:01:30|140|138.5|140|138.5|140|138.5|139.98|138.48|9
1625518900000|2021-07-05 21:01:40|139.99|138.49|139.99|138.49|139.99|138.49|139.97|138.47|7
1625518910000|2021-07-05 21:01:50|140.01|138.51|140|138.5|140.01|138.51|140|138.5|4
1625518920000|2021-07-05 21:02:00|139.99|138.49|139.92|138.42|140|138.5|139.92|138.42|9
1625518930000|2021-07-05 21:02:10|139.91|138.41|139.89|138.39|139.91|138.41|139.84|138.34|12
1625518940000|2021-07-05 21:02:20|139.9|138.4|139.85|138.35|139.91|138.41|139.85|138.35|7
1625518950000|2021-07-05 21:02:30|139.84|138.34|139.89|138.39|139.89|138.39|139.84|138.34|15
1625518960000|2021-07-05 21:02:40|139.9|138.4|139.88|138.38|139.9|138.4|139.88|138.38|7
1625518970000|2021-07-05 21:02:50|139.87|138.37|139.89|138.39|139.9|138.4|139.87|138.37|5
1625518980000|2021-07-05 21:03:00|139.88|138.38|139.85|138.35|139.88|138.38|139.85|138.35|3
1625518990000|2021-07-05 21:03:10|139.84|138.34|139.75|138.25|139.84|138.34|139.75|138.25|7
1625519000000|2021-07-05 21:03:20|139.74|138.24|139.78|138.28|139.78|138.28|139.74|138.24|9
1625519010000|2021-07-05 21:03:30|139.77|138.27|139.78|138.28|139.78|138.28|139.77|138.27|4
1625519020000|2021-07-05 21:03:40|139.8|138.3|139.94|138.44|139.94|138.44|139.8|138.3|12
1625519030000|2021-07-05 21:03:50|139.95|138.45|139.86|138.36|139.98|138.48|139.86|138.36|11
1625519040000|2021-07-05 21:04:00|139.85|138.35|139.87|138.37|139.87|138.37|139.85|138.35|7
1625519050000|2021-07-05 21:04:10|139.86|138.36|139.89|138.39|139.9|138.4|139.86|138.36|8
1625519060000|2021-07-05 21:04:20|139.88|138.38|139.88|138.38|139.88|138.38|139.87|138.37|7
1625519070000|2021-07-05 21:04:30|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|5
1625519080000|2021-07-05 21:04:40|139.88|138.38|139.89|138.39|139.89|138.39|139.88|138.38|6
1625519090000|2021-07-05 21:04:50|139.88|138.38|139.99|138.49|140.01|138.51|139.88|138.38|13
1625519100000|2021-07-05 21:05:00|139.98|138.48|139.97|138.47|139.98|138.48|139.97|138.47|4
1625519110000|2021-07-05 21:05:10|139.96|138.46|140.05|138.55|140.05|138.55|139.96|138.46|9
1625519120000|2021-07-05 21:05:20|140.06|138.56|140.09|138.59|140.09|138.59|140.06|138.56|13
1625519130000|2021-07-05 21:05:30|140.07|138.57|140.06|138.56|140.07|138.57|140.04|138.54|7
1625519140000|2021-07-05 21:05:40|140.05|138.55|140.05|138.55|140.05|138.55|140.05|138.55|1
1625519150000|2021-07-05 21:05:50|140.04|138.54|140.06|138.56|140.06|138.56|139.94|138.44|15
1625519160000|2021-07-05 21:06:00|140.04|138.54|140.06|138.56|140.09|138.59|140.04|138.54|6
1625519170000|2021-07-05 21:06:10|140.05|138.55|140.05|138.55|140.06|138.56|140.05|138.55|5
1625519180000|2021-07-05 21:06:20|140.04|138.54|140.01|138.51|140.05|138.55|140.01|138.51|5
1625519190000|2021-07-05 21:06:30|140|138.5|140.06|138.56|140.07|138.57|140|138.5|9
1625519200000|2021-07-05 21:06:40|140.07|138.57|140.07|138.57|140.07|138.57|140.06|138.56|5
1625519210000|2021-07-05 21:06:50|140.09|138.59|140.09|138.59|140.09|138.59|140.09|138.59|1
1625519220000|2021-07-05 21:07:00|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|2
1625519230000|2021-07-05 21:07:10|140.08|138.58|140.07|138.57|140.08|138.58|140.07|138.57|2
1625519240000|2021-07-05 21:07:20|140.06|138.56|139.99|138.49|140.06|138.56|139.94|138.44|9
1625519250000|2021-07-05 21:07:30|139.98|138.48|140.07|138.57|140.08|138.58|139.94|138.44|9
1625519260000|2021-07-05 21:07:40|140.08|138.58|140.06|138.56|140.08|138.58|140.04|138.54|8
1625519270000|2021-07-05 21:07:50|140.05|138.55|140.11|138.61|140.11|138.61|140.04|138.54|5
1625519280000|2021-07-05 21:08:00|140.09|138.59|140.11|138.61|140.11|138.61|140.09|138.59|4
1625519290000|2021-07-05 21:08:10|140.08|138.58|140.08|138.58|140.11|138.61|140.06|138.56|7
1625519300000|2021-07-05 21:08:20|140.09|138.59|139.99|138.49|140.09|138.59|139.99|138.49|5
1625519310000|2021-07-05 21:08:30|140.01|138.51|140.04|138.54|140.05|138.55|140|138.5|9
1625519320000|2021-07-05 21:08:40|140.05|138.55|140.06|138.56|140.07|138.57|140.04|138.54|7
1625519330000|2021-07-05 21:08:50|140.07|138.57|140.05|138.55|140.07|138.57|140.05|138.55|7
1625519340000|2021-07-05 21:09:00|140.06|138.56|140.07|138.57|140.07|138.57|140.06|138.56|8
1625519350000|2021-07-05 21:09:10|140.08|138.58|140.08|138.58|140.14|138.64|140.05|138.55|9
1625519360000|2021-07-05 21:09:20|140.07|138.57|140.11|138.61|140.15|138.65|140.07|138.57|10
1625519370000|2021-07-05 21:09:30|140.12|138.62|140.16|138.66|140.16|138.66|140.12|138.62|5
1625519380000|2021-07-05 21:09:40|140.15|138.65|140.16|138.66|140.18|138.68|140.15|138.65|7
1625519390000|2021-07-05 21:09:50|140.17|138.67|140.17|138.67|140.18|138.68|140.16|138.66|9
1625519400000|2021-07-05 21:10:00|140.16|138.66|140.16|138.66|140.18|138.68|140.16|138.66|6
1625519410000|2021-07-05 21:10:10|140.17|138.67|140.17|138.67|140.17|138.67|140.15|138.65|9
1625519420000|2021-07-05 21:10:20|140.15|138.65|140.15|138.65|140.15|138.65|140.14|138.64|5
1625519430000|2021-07-05 21:10:30|140.16|138.66|140.16|138.66|140.18|138.68|140.16|138.66|9
1625519440000|2021-07-05 21:10:40|140.15|138.65|140.15|138.65|140.18|138.68|140.15|138.65|10
1625519450000|2021-07-05 21:10:50|140.14|138.64|140.15|138.65|140.15|138.65|140.13|138.63|6
1625519460000|2021-07-05 21:11:00|140.16|138.66|140.17|138.67|140.18|138.68|140.14|138.64|8
1625519470000|2021-07-05 21:11:10|140.18|138.68|140.26|138.76|140.26|138.76|140.16|138.66|11
1625519480000|2021-07-05 21:11:20|140.25|138.75|140.18|138.68|140.25|138.75|140.17|138.67|13
1625519490000|2021-07-05 21:11:30|140.19|138.69|140.25|138.75|140.25|138.75|140.17|138.67|19
1625519500000|2021-07-05 21:11:40|140.22|138.72|140.23|138.73|140.27|138.77|140.22|138.72|12
1625519510000|2021-07-05 21:11:50|140.22|138.72|140.26|138.76|140.27|138.77|140.22|138.72|7
1625519520000|2021-07-05 21:12:00|140.2|138.7|140.22|138.72|140.23|138.73|140.2|138.7|5
1625519530000|2021-07-05 21:12:10|140.23|138.73|140.29|138.79|140.29|138.79|140.23|138.73|5
1625519550000|2021-07-05 21:12:30|140.3|138.8|140.29|138.79|140.3|138.8|140.29|138.79|4
1625519560000|2021-07-05 21:12:40|140.28|138.78|140.28|138.78|140.3|138.8|140.28|138.78|5
1625519570000|2021-07-05 21:12:50|140.27|138.77|140.32|138.82|140.32|138.82|140.27|138.77|8
1625519580000|2021-07-05 21:13:00|140.28|138.78|140.37|138.87|140.43|138.93|140.28|138.78|24
1625519590000|2021-07-05 21:13:10|140.36|138.86|140.37|138.87|140.38|138.88|140.35|138.85|13
1625519600000|2021-07-05 21:13:20|140.38|138.88|140.4|138.9|140.45|138.95|140.36|138.86|13
1625519610000|2021-07-05 21:13:30|140.41|138.91|140.47|138.97|140.47|138.97|140.41|138.91|14
1625519620000|2021-07-05 21:13:40|140.48|138.98|140.52|139.02|140.54|139.04|140.47|138.97|8
1625519630000|2021-07-05 21:13:50|140.53|139.03|140.52|139.02|140.54|139.04|140.51|139.01|13
1625519640000|2021-07-05 21:14:00|140.53|139.03|140.56|139.06|140.56|139.06|140.53|139.03|6
1625519650000|2021-07-05 21:14:10|140.58|139.08|140.54|139.04|140.58|139.08|140.53|139.03|11
1625519660000|2021-07-05 21:14:20|140.56|139.06|140.6|139.1|140.6|139.1|140.56|139.06|5
1625519670000|2021-07-05 21:14:30|140.61|139.11|140.58|139.08|140.61|139.11|140.58|139.08|10
1625519680000|2021-07-05 21:14:40|140.59|139.09|140.56|139.06|140.59|139.09|140.56|139.06|4
1625519690000|2021-07-05 21:14:50|140.57|139.07|140.57|139.07|140.58|139.08|140.56|139.06|9
1625519700000|2021-07-05 21:15:00|140.55|139.05|140.63|139.13|140.63|139.13|140.55|139.05|12
1625519710000|2021-07-05 21:15:10|140.62|139.12|140.64|139.14|140.64|139.14|140.61|139.11|8
1625519720000|2021-07-05 21:15:20|140.63|139.13|140.64|139.14|140.64|139.14|140.62|139.12|6
1625519730000|2021-07-05 21:15:30|140.63|139.13|140.63|139.13|140.63|139.13|140.63|139.13|1
1625519740000|2021-07-05 21:15:40|140.64|139.14|140.65|139.15|140.65|139.15|140.63|139.13|4
1625519750000|2021-07-05 21:15:50|140.67|139.17|140.65|139.15|140.67|139.17|140.65|139.15|3
1625519760000|2021-07-05 21:16:00|140.64|139.14|140.66|139.16|140.67|139.17|140.63|139.13|10
1625519770000|2021-07-05 21:16:10|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625519780000|2021-07-05 21:16:20|140.66|139.16|140.66|139.16|140.66|139.16|140.64|139.14|4
1625519790000|2021-07-05 21:16:30|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625519800000|2021-07-05 21:16:40|140.66|139.16|140.66|139.16|140.66|139.16|140.66|139.16|1
1625519810000|2021-07-05 21:16:50|140.67|139.17|140.68|139.18|140.68|139.18|140.65|139.15|5
1625519820000|2021-07-05 21:17:00|140.67|139.17|140.68|139.18|140.71|139.21|140.67|139.17|5
1625519830000|2021-07-05 21:17:10|140.7|139.2|140.74|139.24|140.74|139.24|140.7|139.2|3
1625519840000|2021-07-05 21:17:20|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|3
1625519850000|2021-07-05 21:17:30|140.76|139.26|140.75|139.25|140.76|139.26|140.74|139.24|8
1625519860000|2021-07-05 21:17:40|140.74|139.24|140.71|139.21|140.75|139.25|140.68|139.18|14
1625519870000|2021-07-05 21:17:50|140.69|139.19|140.65|139.15|140.71|139.21|140.65|139.15|14
1625519880000|2021-07-05 21:18:00|140.67|139.17|140.65|139.15|140.67|139.17|140.65|139.15|5
1625519890000|2021-07-05 21:18:10|140.67|139.17|140.57|139.07|140.67|139.17|140.57|139.07|3
1625519900000|2021-07-05 21:18:20|140.66|139.16|140.58|139.08|140.66|139.16|140.56|139.06|12
1625519910000|2021-07-05 21:18:30|140.66|139.16|140.6|139.1|140.66|139.16|140.6|139.1|2
1625519920000|2021-07-05 21:18:40|140.59|139.09|140.64|139.14|140.64|139.14|140.59|139.09|3
1625519930000|2021-07-05 21:18:50|140.63|139.13|140.64|139.14|140.65|139.15|140.63|139.13|4
1625519940000|2021-07-05 21:19:00|140.63|139.13|140.66|139.16|140.66|139.16|140.63|139.13|6
1625519950000|2021-07-05 21:19:10|140.65|139.15|140.64|139.14|140.67|139.17|140.64|139.14|9
1625519960000|2021-07-05 21:19:20|140.67|139.17|140.61|139.11|140.67|139.17|140.6|139.1|9
1625519970000|2021-07-05 21:19:30|140.62|139.12|140.59|139.09|140.66|139.16|140.59|139.09|13
1625519980000|2021-07-05 21:19:40|140.58|139.08|140.58|139.08|140.59|139.09|140.56|139.06|11
1625519990000|2021-07-05 21:19:50|140.57|139.07|140.55|139.05|140.59|139.09|140.54|139.04|11
1625520000000|2021-07-05 21:20:00|140.54|139.04|140.65|139.15|140.65|139.15|140.54|139.04|9
1625520010000|2021-07-05 21:20:10|140.64|139.14|140.64|139.14|140.64|139.14|140.64|139.14|1
1625520020000|2021-07-05 21:20:20|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625520030000|2021-07-05 21:20:30|140.68|139.18|140.68|139.18|140.68|139.18|140.67|139.17|3
1625520040000|2021-07-05 21:20:40|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625520050000|2021-07-05 21:20:50|140.68|139.18|140.65|139.15|140.68|139.18|140.65|139.15|7
1625520060000|2021-07-05 21:21:00|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|2
1625520070000|2021-07-05 21:21:10|140.63|139.13|140.61|139.11|140.63|139.13|140.6|139.1|5
1625520090000|2021-07-05 21:21:30|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625520100000|2021-07-05 21:21:40|140.6|139.1|140.61|139.11|140.62|139.12|140.58|139.08|5
1625520110000|2021-07-05 21:21:50|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625520140000|2021-07-05 21:22:20|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625520160000|2021-07-05 21:22:40|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|4
1625520170000|2021-07-05 21:22:50|140.61|139.11|140.61|139.11|140.61|139.11|140.6|139.1|3
1625520180000|2021-07-05 21:23:00|140.6|139.1|140.62|139.12|140.63|139.13|140.6|139.1|8
1625520190000|2021-07-05 21:23:10|140.6|139.1|140.62|139.12|140.62|139.12|140.6|139.1|4
1625520210000|2021-07-05 21:23:30|140.6|139.1|140.62|139.12|140.62|139.12|140.6|139.1|2
1625520220000|2021-07-05 21:23:40|140.6|139.1|140.6|139.1|140.62|139.12|140.59|139.09|4
1625520230000|2021-07-05 21:23:50|140.59|139.09|140.62|139.12|140.62|139.12|140.58|139.08|4
1625520240000|2021-07-05 21:24:00|140.54|139.04|140.46|138.96|140.56|139.06|140.45|138.95|13
1625520250000|2021-07-05 21:24:10|140.47|138.97|140.43|138.93|140.47|138.97|140.43|138.93|14
1625520260000|2021-07-05 21:24:20|140.42|138.92|140.41|138.91|140.42|138.92|140.4|138.9|8
1625520270000|2021-07-05 21:24:30|140.42|138.92|140.42|138.92|140.42|138.92|140.4|138.9|11
1625520280000|2021-07-05 21:24:40|140.41|138.91|140.39|138.89|140.41|138.91|140.38|138.88|7
1625520290000|2021-07-05 21:24:50|140.38|138.88|140.38|138.88|140.38|138.88|140.36|138.86|11
1625520300000|2021-07-05 21:25:00|140.37|138.87|140.37|138.87|140.4|138.9|140.37|138.87|10
1625520310000|2021-07-05 21:25:10|140.36|138.86|140.33|138.83|140.36|138.86|140.33|138.83|3
1625520320000|2021-07-05 21:25:20|140.34|138.84|140.32|138.82|140.34|138.84|140.32|138.82|3
1625520330000|2021-07-05 21:25:30|140.31|138.81|140.29|138.79|140.31|138.81|140.29|138.79|4
1625520340000|2021-07-05 21:25:40|140.27|138.77|140.18|138.68|140.27|138.77|140.18|138.68|8
1625520350000|2021-07-05 21:25:50|140.19|138.69|140.21|138.71|140.23|138.73|140.19|138.69|12
1625520360000|2021-07-05 21:26:00|140.23|138.73|140.25|138.75|140.25|138.75|140.21|138.71|12
1625520370000|2021-07-05 21:26:10|140.24|138.74|140.27|138.77|140.28|138.78|140.24|138.74|16
1625520380000|2021-07-05 21:26:20|140.25|138.75|140.25|138.75|140.27|138.77|140.24|138.74|9
1625520390000|2021-07-05 21:26:30|140.27|138.77|140.27|138.77|140.27|138.77|140.23|138.73|6
1625520400000|2021-07-05 21:26:40|140.23|138.73|140.23|138.73|140.27|138.77|140.23|138.73|4
1625520410000|2021-07-05 21:26:50|140.27|138.77|140.27|138.77|140.27|138.77|140.27|138.77|1
1625520420000|2021-07-05 21:27:00|140.26|138.76|140.32|138.82|140.33|138.83|140.22|138.72|9
1625520430000|2021-07-05 21:27:10|140.31|138.81|140.34|138.84|140.34|138.84|140.31|138.81|9
1625520440000|2021-07-05 21:27:20|140.33|138.83|140.33|138.83|140.34|138.84|140.33|138.83|3
1625520450000|2021-07-05 21:27:30|140.34|138.84|140.34|138.84|140.36|138.86|140.33|138.83|10
1625520460000|2021-07-05 21:27:40|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|2
1625520470000|2021-07-05 21:27:50|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|2
1625520510000|2021-07-05 21:28:30|140.36|138.86|140.38|138.88|140.38|138.88|140.36|138.86|2
1625520520000|2021-07-05 21:28:40|140.34|138.84|140.33|138.83|140.34|138.84|140.33|138.83|2
1625520530000|2021-07-05 21:28:50|140.32|138.82|140.33|138.83|140.33|138.83|140.32|138.82|2
1625520540000|2021-07-05 21:29:00|140.32|138.82|140.35|138.85|140.35|138.85|140.32|138.82|2
1625520550000|2021-07-05 21:29:10|140.36|138.86|140.36|138.86|140.37|138.87|140.34|138.84|4
1625520560000|2021-07-05 21:29:20|140.37|138.87|140.38|138.88|140.39|138.89|140.36|138.86|9
1625520570000|2021-07-05 21:29:30|140.39|138.89|140.39|138.89|140.42|138.92|140.35|138.85|13
1625520580000|2021-07-05 21:29:40|140.42|138.92|140.4|138.9|140.42|138.92|140.35|138.85|8
1625520590000|2021-07-05 21:29:50|140.38|138.88|140.34|138.84|140.38|138.88|140.33|138.83|6
1625520600000|2021-07-05 21:30:00|140.33|138.83|140.34|138.84|140.34|138.84|140.33|138.83|2
1625520610000|2021-07-05 21:30:10|140.33|138.83|140.33|138.83|140.33|138.83|140.33|138.83|1
1625520620000|2021-07-05 21:30:20|140.34|138.84|140.38|138.88|140.38|138.88|140.34|138.84|5
1625520630000|2021-07-05 21:30:30|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|2
1625520640000|2021-07-05 21:30:40|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|3
1625520660000|2021-07-05 21:31:00|140.44|138.94|140.44|138.94|140.44|138.94|140.43|138.93|5
1625520670000|2021-07-05 21:31:10|140.43|138.93|140.43|138.93|140.43|138.93|140.43|138.93|1
1625520720000|2021-07-05 21:32:00|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625520730000|2021-07-05 21:32:10|140.41|138.91|140.42|138.92|140.44|138.94|140.39|138.89|7
1625520740000|2021-07-05 21:32:20|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|2
1625520750000|2021-07-05 21:32:30|140.41|138.91|140.43|138.93|140.43|138.93|140.41|138.91|5
1625520760000|2021-07-05 21:32:40|140.42|138.92|140.43|138.93|140.43|138.93|140.41|138.91|5
1625520770000|2021-07-05 21:32:50|140.44|138.94|140.43|138.93|140.44|138.94|140.43|138.93|6
1625520780000|2021-07-05 21:33:00|140.44|138.94|140.44|138.94|140.44|138.94|140.43|138.93|7
1625520790000|2021-07-05 21:33:10|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625520800000|2021-07-05 21:33:20|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|2
1625520810000|2021-07-05 21:33:30|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625520850000|2021-07-05 21:34:10|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|3
1625520870000|2021-07-05 21:34:30|140.43|138.93|140.45|138.95|140.46|138.96|140.43|138.93|5
1625520880000|2021-07-05 21:34:40|140.46|138.96|140.43|138.93|140.47|138.97|140.43|138.93|8
1625520890000|2021-07-05 21:34:50|140.45|138.95|140.43|138.93|140.45|138.95|140.43|138.93|4
1625520900000|2021-07-05 21:35:00|140.44|138.94|140.47|138.97|140.47|138.97|140.44|138.94|6
1625520910000|2021-07-05 21:35:10|140.48|138.98|140.45|138.95|140.48|138.98|140.45|138.95|4
1625520920000|2021-07-05 21:35:20|140.44|138.94|140.43|138.93|140.45|138.95|140.43|138.93|4
1625520930000|2021-07-05 21:35:30|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625520940000|2021-07-05 21:35:40|140.45|138.95|140.45|138.95|140.45|138.95|140.43|138.93|5
1625520950000|2021-07-05 21:35:50|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625520960000|2021-07-05 21:36:00|140.45|138.95|140.44|138.94|140.46|138.96|140.44|138.94|4
1625520970000|2021-07-05 21:36:10|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|2
1625520980000|2021-07-05 21:36:20|140.43|138.93|140.43|138.93|140.43|138.93|140.43|138.93|1
1625520990000|2021-07-05 21:36:30|140.44|138.94|140.43|138.93|140.45|138.95|140.43|138.93|5
1625521010000|2021-07-05 21:36:50|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|4
1625521040000|2021-07-05 21:37:20|140.44|138.94|140.43|138.93|140.44|138.94|140.43|138.93|4
1625521050000|2021-07-05 21:37:30|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|2
1625521060000|2021-07-05 21:37:40|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625521080000|2021-07-05 21:38:00|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|2
1625521100000|2021-07-05 21:38:20|140.47|138.97|140.48|138.98|140.48|138.98|140.47|138.97|2
1625521110000|2021-07-05 21:38:30|140.47|138.97|140.47|138.97|140.47|138.97|140.46|138.96|5
1625521120000|2021-07-05 21:38:40|140.46|138.96|140.49|138.99|140.49|138.99|140.46|138.96|6
1625521130000|2021-07-05 21:38:50|140.48|138.98|140.47|138.97|140.48|138.98|140.47|138.97|2
1625521140000|2021-07-05 21:39:00|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|3
1625521150000|2021-07-05 21:39:10|140.49|138.99|140.52|139.02|140.52|139.02|140.49|138.99|5
1625521160000|2021-07-05 21:39:20|140.51|139.01|140.51|139.01|140.51|139.01|140.51|139.01|1
1625521170000|2021-07-05 21:39:30|140.52|139.02|140.53|139.03|140.53|139.03|140.51|139.01|3
1625521180000|2021-07-05 21:39:40|140.54|139.04|140.54|139.04|140.54|139.04|140.53|139.03|3
1625521190000|2021-07-05 21:39:50|140.53|139.03|140.49|138.99|140.53|139.03|140.49|138.99|4
1625521200000|2021-07-05 21:40:00|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|5
1625521210000|2021-07-05 21:40:10|140.49|138.99|140.47|138.97|140.49|138.99|140.46|138.96|5
1625521220000|2021-07-05 21:40:20|140.45|138.95|140.49|138.99|140.5|139|140.45|138.95|6
1625521230000|2021-07-05 21:40:30|140.5|139|140.5|139|140.51|139.01|140.49|138.99|7
1625521240000|2021-07-05 21:40:40|140.51|139.01|140.48|138.98|140.51|139.01|140.48|138.98|4
1625521250000|2021-07-05 21:40:50|140.49|138.99|140.53|139.03|140.55|139.05|140.49|138.99|5
1625521260000|2021-07-05 21:41:00|140.49|138.99|140.5|139|140.52|139.02|140.49|138.99|4
1625521270000|2021-07-05 21:41:10|140.51|139.01|140.5|139|140.52|139.02|140.5|139|3
1625521280000|2021-07-05 21:41:20|140.49|138.99|140.49|138.99|140.5|139|140.49|138.99|3
1625521290000|2021-07-05 21:41:30|140.5|139|140.49|138.99|140.5|139|140.49|138.99|2
1625521300000|2021-07-05 21:41:40|140.5|139|140.51|139.01|140.51|139.01|140.5|139|2
1625521310000|2021-07-05 21:41:50|140.5|139|140.51|139.01|140.51|139.01|140.5|139|6
1625521320000|2021-07-05 21:42:00|140.52|139.02|140.49|138.99|140.54|139.04|140.49|138.99|5
1625521330000|2021-07-05 21:42:10|140.54|139.04|140.49|138.99|140.54|139.04|140.48|138.98|4
1625521340000|2021-07-05 21:42:20|140.53|139.03|140.56|139.06|140.56|139.06|140.53|139.03|6
1625521350000|2021-07-05 21:42:30|140.53|139.03|140.58|139.08|140.59|139.09|140.52|139.02|12
1625521360000|2021-07-05 21:42:40|140.57|139.07|140.59|139.09|140.59|139.09|140.56|139.06|9
1625521370000|2021-07-05 21:42:50|140.57|139.07|140.6|139.1|140.6|139.1|140.57|139.07|3
1625521380000|2021-07-05 21:43:00|140.59|139.09|140.58|139.08|140.6|139.1|140.58|139.08|5
1625521400000|2021-07-05 21:43:20|140.56|139.06|140.41|138.91|140.57|139.07|140.4|138.9|11
1625521410000|2021-07-05 21:43:30|140.4|138.9|140.4|138.9|140.41|138.91|140.4|138.9|3
1625521420000|2021-07-05 21:43:40|140.41|138.91|140.41|138.91|140.42|138.92|140.4|138.9|9
1625521430000|2021-07-05 21:43:50|140.4|138.9|140.4|138.9|140.41|138.91|140.4|138.9|7
1625521440000|2021-07-05 21:44:00|140.41|138.91|140.41|138.91|140.41|138.91|140.41|138.91|1
1625521450000|2021-07-05 21:44:10|140.4|138.9|140.41|138.91|140.41|138.91|140.4|138.9|8
1625521460000|2021-07-05 21:44:20|140.42|138.92|140.44|138.94|140.45|138.95|140.36|138.86|10
1625521470000|2021-07-05 21:44:30|140.43|138.93|140.43|138.93|140.44|138.94|140.38|138.88|10
1625521480000|2021-07-05 21:44:40|140.45|138.95|140.46|138.96|140.46|138.96|140.42|138.92|5
1625521490000|2021-07-05 21:44:50|140.45|138.95|140.43|138.93|140.46|138.96|140.42|138.92|11
1625521500000|2021-07-05 21:45:00|140.42|138.92|140.42|138.92|140.43|138.93|140.42|138.92|5
1625521510000|2021-07-05 21:45:10|140.46|138.96|140.45|138.95|140.46|138.96|140.42|138.92|6
1625521520000|2021-07-05 21:45:20|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|3
1625521530000|2021-07-05 21:45:30|140.43|138.93|140.47|138.97|140.48|138.98|140.42|138.92|13
1625521540000|2021-07-05 21:45:40|140.5|139|140.51|139.01|140.51|139.01|140.49|138.99|5
1625521550000|2021-07-05 21:45:50|140.52|139.02|140.6|139.1|140.6|139.1|140.52|139.02|7
1625521560000|2021-07-05 21:46:00|140.59|139.09|140.6|139.1|140.6|139.1|140.59|139.09|4
1625521570000|2021-07-05 21:46:10|140.64|139.14|140.66|139.16|140.66|139.16|140.63|139.13|8
1625521580000|2021-07-05 21:46:20|140.65|139.15|140.7|139.2|140.71|139.21|140.65|139.15|10
1625521600000|2021-07-05 21:46:40|140.69|139.19|140.69|139.19|140.69|139.19|140.69|139.19|1
1625521610000|2021-07-05 21:46:50|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|3
1625521620000|2021-07-05 21:47:00|140.69|139.19|140.66|139.16|140.69|139.19|140.66|139.16|6
1625521630000|2021-07-05 21:47:10|140.68|139.18|140.72|139.22|140.73|139.23|140.68|139.18|10
1625521640000|2021-07-05 21:47:20|140.71|139.21|140.69|139.19|140.71|139.21|140.69|139.19|3
1625521650000|2021-07-05 21:47:30|140.7|139.2|140.74|139.24|140.74|139.24|140.67|139.17|9
1625521660000|2021-07-05 21:47:40|140.73|139.23|140.74|139.24|140.74|139.24|140.73|139.23|2
1625521670000|2021-07-05 21:47:50|140.75|139.25|140.74|139.24|140.75|139.25|140.73|139.23|4
1625521680000|2021-07-05 21:48:00|140.73|139.23|140.77|139.27|140.79|139.29|140.73|139.23|10
1625521690000|2021-07-05 21:48:10|140.76|139.26|140.79|139.29|140.82|139.32|140.76|139.26|6
1625521700000|2021-07-05 21:48:20|140.8|139.3|140.84|139.34|140.85|139.35|140.8|139.3|10
1625521710000|2021-07-05 21:48:30|140.85|139.35|140.85|139.35|140.86|139.36|140.8|139.3|16
1625521720000|2021-07-05 21:48:40|140.86|139.36|140.92|139.42|140.92|139.42|140.86|139.36|8
1625521730000|2021-07-05 21:48:50|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|7
1625521740000|2021-07-05 21:49:00|140.94|139.44|140.95|139.45|140.97|139.47|140.93|139.43|12
1625521750000|2021-07-05 21:49:10|140.94|139.44|140.94|139.44|140.96|139.46|140.93|139.43|11
1625521760000|2021-07-05 21:49:20|140.93|139.43|140.92|139.42|140.93|139.43|140.92|139.42|2
1625521780000|2021-07-05 21:49:40|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|3
1625521790000|2021-07-05 21:49:50|140.91|139.41|140.91|139.41|140.91|139.41|140.9|139.4|3
1625521800000|2021-07-05 21:50:00|140.9|139.4|140.93|139.43|140.94|139.44|140.9|139.4|7
1625521810000|2021-07-05 21:50:10|140.92|139.42|140.85|139.35|140.93|139.43|140.84|139.34|10
1625521820000|2021-07-05 21:50:20|140.86|139.36|140.87|139.37|140.87|139.37|140.86|139.36|6
1625521830000|2021-07-05 21:50:30|140.88|139.38|140.87|139.37|140.88|139.38|140.87|139.37|8
1625521840000|2021-07-05 21:50:40|140.88|139.38|140.74|139.24|140.88|139.38|140.74|139.24|13
1625521850000|2021-07-05 21:50:50|140.71|139.21|140.63|139.13|140.73|139.23|140.62|139.12|16
1625521860000|2021-07-05 21:51:00|140.62|139.12|140.66|139.16|140.69|139.19|140.62|139.12|14
1625521870000|2021-07-05 21:51:10|140.64|139.14|140.61|139.11|140.64|139.14|140.6|139.1|13
1625521880000|2021-07-05 21:51:20|140.62|139.12|140.69|139.19|140.69|139.19|140.62|139.12|10
1625521890000|2021-07-05 21:51:30|140.7|139.2|140.64|139.14|140.7|139.2|140.64|139.14|7
1625521900000|2021-07-05 21:51:40|140.63|139.13|140.68|139.18|140.68|139.18|140.63|139.13|8
1625521910000|2021-07-05 21:51:50|140.69|139.19|140.69|139.19|140.71|139.21|140.68|139.18|5
1625521920000|2021-07-05 21:52:00|140.7|139.2|140.69|139.19|140.7|139.2|140.62|139.12|13
1625521930000|2021-07-05 21:52:10|140.7|139.2|140.75|139.25|140.75|139.25|140.7|139.2|9
1625521940000|2021-07-05 21:52:20|140.72|139.22|140.7|139.2|140.72|139.22|140.69|139.19|7
1625521950000|2021-07-05 21:52:30|140.69|139.19|140.69|139.19|140.69|139.19|140.68|139.18|7
1625521960000|2021-07-05 21:52:40|140.68|139.18|140.68|139.18|140.71|139.21|140.68|139.18|8
1625521970000|2021-07-05 21:52:50|140.69|139.19|140.75|139.25|140.75|139.25|140.69|139.19|12
1625521980000|2021-07-05 21:53:00|140.76|139.26|140.68|139.18|140.76|139.26|140.68|139.18|14
1625521990000|2021-07-05 21:53:10|140.69|139.19|140.71|139.21|140.71|139.21|140.67|139.17|13
1625522000000|2021-07-05 21:53:20|140.7|139.2|140.67|139.17|140.71|139.21|140.66|139.16|9
1625522010000|2021-07-05 21:53:30|140.63|139.13|140.64|139.14|140.65|139.15|140.62|139.12|10
1625522020000|2021-07-05 21:53:40|140.63|139.13|140.72|139.22|140.72|139.22|140.63|139.13|11
1625522030000|2021-07-05 21:53:50|140.75|139.25|140.74|139.24|140.75|139.25|140.73|139.23|6
1625522040000|2021-07-05 21:54:00|140.69|139.19|140.72|139.22|140.73|139.23|140.66|139.16|14
1625522050000|2021-07-05 21:54:10|140.73|139.23|140.73|139.23|140.74|139.24|140.7|139.2|16
1625522060000|2021-07-05 21:54:20|140.72|139.22|140.68|139.18|140.76|139.26|140.68|139.18|12
1625522070000|2021-07-05 21:54:30|140.67|139.17|140.67|139.17|140.68|139.18|140.63|139.13|6
1625522080000|2021-07-05 21:54:40|140.65|139.15|140.72|139.22|140.72|139.22|140.65|139.15|9
1625522090000|2021-07-05 21:54:50|140.69|139.19|140.64|139.14|140.69|139.19|140.63|139.13|8
1625522100000|2021-07-05 21:55:00|140.65|139.15|140.69|139.19|140.7|139.2|140.65|139.15|10
1625522110000|2021-07-05 21:55:10|140.7|139.2|140.62|139.12|140.71|139.21|140.62|139.12|11
1625522120000|2021-07-05 21:55:20|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|8
1625522130000|2021-07-05 21:55:30|140.63|139.13|140.64|139.14|140.66|139.16|140.63|139.13|5
1625522140000|2021-07-05 21:55:40|140.65|139.15|140.62|139.12|140.65|139.15|140.62|139.12|3
1625522150000|2021-07-05 21:55:50|140.63|139.13|140.64|139.14|140.65|139.15|140.62|139.12|8
1625522160000|2021-07-05 21:56:00|140.65|139.15|140.66|139.16|140.67|139.17|140.65|139.15|11
1625522170000|2021-07-05 21:56:10|140.67|139.17|140.67|139.17|140.68|139.18|140.66|139.16|4
1625522180000|2021-07-05 21:56:20|140.66|139.16|140.62|139.12|140.67|139.17|140.62|139.12|8
1625522190000|2021-07-05 21:56:30|140.61|139.11|140.63|139.13|140.63|139.13|140.61|139.11|2
1625522210000|2021-07-05 21:56:50|140.64|139.14|140.69|139.19|140.71|139.21|140.64|139.14|15
1625522220000|2021-07-05 21:57:00|140.68|139.18|140.65|139.15|140.69|139.19|140.65|139.15|5
1625522230000|2021-07-05 21:57:10|140.66|139.16|140.66|139.16|140.68|139.18|140.65|139.15|12
1625522240000|2021-07-05 21:57:20|140.67|139.17|140.67|139.17|140.68|139.18|140.67|139.17|3
1625522250000|2021-07-05 21:57:30|140.68|139.18|140.67|139.17|140.73|139.23|140.67|139.17|15
1625522260000|2021-07-05 21:57:40|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|4
1625522270000|2021-07-05 21:57:50|140.66|139.16|140.61|139.11|140.67|139.17|140.61|139.11|11
1625522280000|2021-07-05 21:58:00|140.6|139.1|140.65|139.15|140.65|139.15|140.58|139.08|9
1625522290000|2021-07-05 21:58:10|140.69|139.19|140.62|139.12|140.72|139.22|140.61|139.11|11
1625522300000|2021-07-05 21:58:20|140.61|139.11|140.6|139.1|140.63|139.13|140.6|139.1|9
1625522310000|2021-07-05 21:58:30|140.61|139.11|140.69|139.19|140.69|139.19|140.6|139.1|14
1625522320000|2021-07-05 21:58:40|140.7|139.2|140.67|139.17|140.7|139.2|140.65|139.15|12
1625522330000|2021-07-05 21:58:50|140.69|139.19|140.61|139.11|140.69|139.19|140.61|139.11|8
1625522340000|2021-07-05 21:59:00|140.62|139.12|140.68|139.18|140.69|139.19|140.62|139.12|10
1625522350000|2021-07-05 21:59:10|140.67|139.17|140.67|139.17|140.69|139.19|140.66|139.16|12
1625522360000|2021-07-05 21:59:20|140.65|139.15|140.66|139.16|140.69|139.19|140.62|139.12|20
1625522370000|2021-07-05 21:59:30|140.67|139.17|140.66|139.16|140.68|139.18|140.65|139.15|9
1625522380000|2021-07-05 21:59:40|140.67|139.17|140.64|139.14|140.67|139.17|140.64|139.14|5
1625522390000|2021-07-05 21:59:50|140.65|139.15|140.67|139.17|140.68|139.18|140.64|139.14|6
1625522400000|2021-07-05 22:00:00|140.64|139.14|140.75|139.25|140.75|139.25|140.62|139.12|13
1625522410000|2021-07-05 22:00:10|140.77|139.27|140.9|139.4|140.9|139.4|140.77|139.27|14
1625522420000|2021-07-05 22:00:20|140.89|139.39|140.85|139.35|140.89|139.39|140.83|139.33|11
1625522430000|2021-07-05 22:00:30|140.86|139.36|140.81|139.31|140.86|139.36|140.81|139.31|10
1625522440000|2021-07-05 22:00:40|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|2
1625522450000|2021-07-05 22:00:50|140.8|139.3|140.78|139.28|140.81|139.31|140.78|139.28|8
1625522460000|2021-07-05 22:01:00|140.79|139.29|140.65|139.15|140.8|139.3|140.65|139.15|13
1625522470000|2021-07-05 22:01:10|140.66|139.16|140.61|139.11|140.67|139.17|140.6|139.1|8
1625522480000|2021-07-05 22:01:20|140.6|139.1|140.51|139.01|140.64|139.14|140.51|139.01|11
1625522490000|2021-07-05 22:01:30|140.5|139|140.45|138.95|140.5|139|140.45|138.95|5
1625522500000|2021-07-05 22:01:40|140.44|138.94|140.34|138.84|140.45|138.95|140.34|138.84|6
1625522510000|2021-07-05 22:01:50|140.35|138.85|140.28|138.78|140.35|138.85|140.27|138.77|8
1625522520000|2021-07-05 22:02:00|140.29|138.79|140.37|138.87|140.37|138.87|140.29|138.79|12
1625522530000|2021-07-05 22:02:10|140.35|138.85|140.39|138.89|140.4|138.9|140.35|138.85|13
1625522540000|2021-07-05 22:02:20|140.4|138.9|140.32|138.82|140.44|138.94|140.32|138.82|17
1625522550000|2021-07-05 22:02:30|140.31|138.81|140.31|138.81|140.32|138.82|140.27|138.77|11
1625522560000|2021-07-05 22:02:40|140.32|138.82|140.3|138.8|140.35|138.85|140.29|138.79|14
1625522570000|2021-07-05 22:02:50|140.34|138.84|140.4|138.9|140.4|138.9|140.34|138.84|13
1625522580000|2021-07-05 22:03:00|140.39|138.89|140.39|138.89|140.43|138.93|140.39|138.89|16
1625522590000|2021-07-05 22:03:10|140.4|138.9|140.4|138.9|140.41|138.91|140.37|138.87|10
1625522600000|2021-07-05 22:03:20|140.39|138.89|140.4|138.9|140.4|138.9|140.34|138.84|13
1625522610000|2021-07-05 22:03:30|140.39|138.89|140.36|138.86|140.4|138.9|140.36|138.86|6
1625522620000|2021-07-05 22:03:40|140.37|138.87|140.33|138.83|140.38|138.88|140.32|138.82|12
1625522630000|2021-07-05 22:03:50|140.38|138.88|140.34|138.84|140.38|138.88|140.33|138.83|6
1625522640000|2021-07-05 22:04:00|140.33|138.83|140.27|138.77|140.34|138.84|140.27|138.77|10
1625522650000|2021-07-05 22:04:10|140.29|138.79|140.29|138.79|140.31|138.81|140.25|138.75|7
1625522660000|2021-07-05 22:04:20|140.28|138.78|140.31|138.81|140.37|138.87|140.28|138.78|14
1625522670000|2021-07-05 22:04:30|140.32|138.82|140.37|138.87|140.37|138.87|140.32|138.82|5
1625522680000|2021-07-05 22:04:40|140.38|138.88|140.31|138.81|140.38|138.88|140.31|138.81|9
1625522690000|2021-07-05 22:04:50|140.3|138.8|140.36|138.86|140.36|138.86|140.3|138.8|16
1625522700000|2021-07-05 22:05:00|140.37|138.87|140.39|138.89|140.41|138.91|140.35|138.85|13
1625522710000|2021-07-05 22:05:10|140.4|138.9|140.23|138.73|140.4|138.9|140.23|138.73|14
1625522720000|2021-07-05 22:05:20|140.24|138.74|140.37|138.87|140.37|138.87|140.23|138.73|16
1625522730000|2021-07-05 22:05:30|140.36|138.86|140.34|138.84|140.37|138.87|140.34|138.84|10
1625522740000|2021-07-05 22:05:40|140.35|138.85|140.33|138.83|140.35|138.85|140.25|138.75|13
1625522750000|2021-07-05 22:05:50|140.35|138.85|140.41|138.91|140.42|138.92|140.35|138.85|12
1625522760000|2021-07-05 22:06:00|140.39|138.89|140.37|138.87|140.4|138.9|140.31|138.81|11
1625522770000|2021-07-05 22:06:10|140.36|138.86|140.37|138.87|140.39|138.89|140.3|138.8|16
1625522780000|2021-07-05 22:06:20|140.38|138.88|140.36|138.86|140.4|138.9|140.35|138.85|12
1625522790000|2021-07-05 22:06:30|140.35|138.85|140.33|138.83|140.37|138.87|140.29|138.79|13
1625522800000|2021-07-05 22:06:40|140.35|138.85|140.33|138.83|140.35|138.85|140.32|138.82|8
1625522810000|2021-07-05 22:06:50|140.38|138.88|140.4|138.9|140.43|138.93|140.33|138.83|17
1625522820000|2021-07-05 22:07:00|140.41|138.91|140.38|138.88|140.43|138.93|140.38|138.88|6
1625522830000|2021-07-05 22:07:10|140.39|138.89|140.41|138.91|140.41|138.91|140.38|138.88|6
1625522840000|2021-07-05 22:07:20|140.4|138.9|140.35|138.85|140.41|138.91|140.35|138.85|11
1625522850000|2021-07-05 22:07:30|140.36|138.86|140.38|138.88|140.4|138.9|140.36|138.86|7
1625522860000|2021-07-05 22:07:40|140.37|138.87|140.33|138.83|140.4|138.9|140.33|138.83|11
1625522870000|2021-07-05 22:07:50|140.32|138.82|140.3|138.8|140.34|138.84|140.3|138.8|11
1625522880000|2021-07-05 22:08:00|140.29|138.79|140.36|138.86|140.36|138.86|140.29|138.79|7
1625522890000|2021-07-05 22:08:10|140.37|138.87|140.35|138.85|140.37|138.87|140.35|138.85|3
1625522900000|2021-07-05 22:08:20|140.36|138.86|140.32|138.82|140.36|138.86|140.3|138.8|9
1625522910000|2021-07-05 22:08:30|140.33|138.83|140.35|138.85|140.38|138.88|140.33|138.83|10
1625522920000|2021-07-05 22:08:40|140.36|138.86|140.4|138.9|140.4|138.9|140.35|138.85|11
1625522930000|2021-07-05 22:08:50|140.39|138.89|140.3|138.8|140.39|138.89|140.29|138.79|10
1625522940000|2021-07-05 22:09:00|140.32|138.82|140.39|138.89|140.39|138.89|140.32|138.82|8
1625522950000|2021-07-05 22:09:10|140.38|138.88|140.39|138.89|140.39|138.89|140.38|138.88|2
1625522960000|2021-07-05 22:09:20|140.38|138.88|140.37|138.87|140.39|138.89|140.37|138.87|3
1625522970000|2021-07-05 22:09:30|140.35|138.85|140.43|138.93|140.43|138.93|140.35|138.85|9
1625522980000|2021-07-05 22:09:40|140.41|138.91|140.34|138.84|140.42|138.92|140.32|138.82|9
1625522990000|2021-07-05 22:09:50|140.33|138.83|140.34|138.84|140.35|138.85|140.32|138.82|12
1625523000000|2021-07-05 22:10:00|140.33|138.83|140.33|138.83|140.36|138.86|140.33|138.83|16
1625523010000|2021-07-05 22:10:10|140.34|138.84|140.35|138.85|140.36|138.86|140.33|138.83|7
1625523020000|2021-07-05 22:10:20|140.36|138.86|140.36|138.86|140.36|138.86|140.35|138.85|7
1625523030000|2021-07-05 22:10:30|140.35|138.85|140.33|138.83|140.35|138.85|140.33|138.83|7
1625523040000|2021-07-05 22:10:40|140.32|138.82|140.37|138.87|140.39|138.89|140.32|138.82|7
1625523050000|2021-07-05 22:10:50|140.47|138.97|140.43|138.93|140.51|139.01|140.42|138.92|15
1625523060000|2021-07-05 22:11:00|140.42|138.92|140.46|138.96|140.46|138.96|140.42|138.92|10
1625523070000|2021-07-05 22:11:10|140.47|138.97|140.41|138.91|140.49|138.99|140.4|138.9|15
1625523080000|2021-07-05 22:11:20|140.4|138.9|140.46|138.96|140.49|138.99|140.4|138.9|11
1625523090000|2021-07-05 22:11:30|140.47|138.97|140.45|138.95|140.5|139|140.43|138.93|14
1625523100000|2021-07-05 22:11:40|140.43|138.93|140.35|138.85|140.43|138.93|140.34|138.84|14
1625523110000|2021-07-05 22:11:50|140.33|138.83|140.38|138.88|140.38|138.88|140.31|138.81|16
1625523120000|2021-07-05 22:12:00|140.39|138.89|140.33|138.83|140.39|138.89|140.32|138.82|10
1625523130000|2021-07-05 22:12:10|140.35|138.85|140.38|138.88|140.38|138.88|140.33|138.83|14
1625523140000|2021-07-05 22:12:20|140.35|138.85|140.43|138.93|140.43|138.93|140.35|138.85|7
1625523150000|2021-07-05 22:12:30|140.45|138.95|140.46|138.96|140.47|138.97|140.43|138.93|10
1625523160000|2021-07-05 22:12:40|140.45|138.95|140.44|138.94|140.49|138.99|140.44|138.94|10
1625523170000|2021-07-05 22:12:50|140.45|138.95|140.45|138.95|140.49|138.99|140.44|138.94|10
1625523180000|2021-07-05 22:13:00|140.47|138.97|140.5|139|140.5|139|140.45|138.95|5
1625523190000|2021-07-05 22:13:10|140.55|139.05|140.69|139.19|140.7|139.2|140.55|139.05|11
1625523200000|2021-07-05 22:13:20|140.68|139.18|140.65|139.15|140.68|139.18|140.62|139.12|9
1625523210000|2021-07-05 22:13:30|140.64|139.14|140.61|139.11|140.66|139.16|140.61|139.11|12
1625523220000|2021-07-05 22:13:40|140.59|139.09|140.63|139.13|140.69|139.19|140.58|139.08|17
1625523230000|2021-07-05 22:13:50|140.62|139.12|140.64|139.14|140.66|139.16|140.6|139.1|16
1625523240000|2021-07-05 22:14:00|140.63|139.13|140.66|139.16|140.66|139.16|140.63|139.13|6
1625523250000|2021-07-05 22:14:10|140.65|139.15|140.65|139.15|140.67|139.17|140.64|139.14|8
1625523260000|2021-07-05 22:14:20|140.66|139.16|140.5|139|140.66|139.16|140.5|139|9
1625523270000|2021-07-05 22:14:30|140.52|139.02|140.44|138.94|140.52|139.02|140.41|138.91|13
1625523280000|2021-07-05 22:14:40|140.45|138.95|140.43|138.93|140.49|138.99|140.42|138.92|13
1625523290000|2021-07-05 22:14:50|140.44|138.94|140.44|138.94|140.45|138.95|140.44|138.94|5
1625523300000|2021-07-05 22:15:00|140.43|138.93|140.31|138.81|140.43|138.93|140.3|138.8|10
1625523310000|2021-07-05 22:15:10|140.29|138.79|140.12|138.62|140.29|138.79|140.12|138.62|17
1625523320000|2021-07-05 22:15:20|140.11|138.61|140.11|138.61|140.15|138.65|140.08|138.58|16
1625523330000|2021-07-05 22:15:30|140.1|138.6|140.15|138.65|140.15|138.65|140.08|138.58|9
1625523340000|2021-07-05 22:15:40|140.14|138.64|140.18|138.68|140.18|138.68|140.14|138.64|7
1625523350000|2021-07-05 22:15:50|140.19|138.69|140.18|138.68|140.23|138.73|140.16|138.66|14
1625523360000|2021-07-05 22:16:00|140.19|138.69|140.18|138.68|140.25|138.75|140.18|138.68|9
1625523370000|2021-07-05 22:16:10|140.19|138.69|140.24|138.74|140.24|138.74|140.17|138.67|7
1625523380000|2021-07-05 22:16:20|140.23|138.73|140.32|138.82|140.32|138.82|140.23|138.73|7
1625523390000|2021-07-05 22:16:30|140.31|138.81|140.27|138.77|140.32|138.82|140.27|138.77|6
1625523400000|2021-07-05 22:16:40|140.26|138.76|140.24|138.74|140.27|138.77|140.23|138.73|15
1625523410000|2021-07-05 22:16:50|140.23|138.73|140.17|138.67|140.23|138.73|140.15|138.65|10
1625523420000|2021-07-05 22:17:00|140.16|138.66|140.17|138.67|140.17|138.67|140.15|138.65|3
1625523430000|2021-07-05 22:17:10|140.19|138.69|140.23|138.73|140.24|138.74|140.19|138.69|7
1625523440000|2021-07-05 22:17:20|140.24|138.74|140.27|138.77|140.28|138.78|140.22|138.72|8
1625523450000|2021-07-05 22:17:30|140.29|138.79|140.36|138.86|140.39|138.89|140.29|138.79|14
1625523460000|2021-07-05 22:17:40|140.35|138.85|140.35|138.85|140.4|138.9|140.32|138.82|15
1625523470000|2021-07-05 22:17:50|140.36|138.86|140.43|138.93|140.47|138.97|140.36|138.86|16
1625523480000|2021-07-05 22:18:00|140.44|138.94|140.37|138.87|140.45|138.95|140.35|138.85|17
1625523490000|2021-07-05 22:18:10|140.38|138.88|140.4|138.9|140.43|138.93|140.36|138.86|11
1625523500000|2021-07-05 22:18:20|140.38|138.88|140.39|138.89|140.42|138.92|140.37|138.87|14
1625523510000|2021-07-05 22:18:30|140.38|138.88|140.41|138.91|140.45|138.95|140.37|138.87|10
1625523520000|2021-07-05 22:18:40|140.45|138.95|140.41|138.91|140.45|138.95|140.39|138.89|9
1625523530000|2021-07-05 22:18:50|140.38|138.88|140.39|138.89|140.42|138.92|140.38|138.88|13
1625523540000|2021-07-05 22:19:00|140.43|138.93|140.43|138.93|140.45|138.95|140.41|138.91|13
1625523550000|2021-07-05 22:19:10|140.42|138.92|140.35|138.85|140.42|138.92|140.3|138.8|14
1625523560000|2021-07-05 22:19:20|140.36|138.86|140.53|139.03|140.54|139.04|140.34|138.84|24
1625523570000|2021-07-05 22:19:30|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|12
1625523580000|2021-07-05 22:19:40|140.5|139|140.43|138.93|140.5|139|140.41|138.91|10
1625523590000|2021-07-05 22:19:50|140.45|138.95|140.51|139.01|140.51|139.01|140.45|138.95|12
1625523600000|2021-07-05 22:20:00|140.5|139|140.47|138.97|140.5|139|140.46|138.96|14
1625523610000|2021-07-05 22:20:10|140.48|138.98|140.47|138.97|140.48|138.98|140.46|138.96|7
1625523620000|2021-07-05 22:20:20|140.48|138.98|140.51|139.01|140.51|139.01|140.48|138.98|6
1625523630000|2021-07-05 22:20:30|140.5|139|140.49|138.99|140.51|139.01|140.48|138.98|7
1625523640000|2021-07-05 22:20:40|140.48|138.98|140.47|138.97|140.49|138.99|140.47|138.97|4
1625523650000|2021-07-05 22:20:50|140.46|138.96|140.45|138.95|140.47|138.97|140.44|138.94|11
1625523660000|2021-07-05 22:21:00|140.47|138.97|140.49|138.99|140.49|138.99|140.47|138.97|3
1625523670000|2021-07-05 22:21:10|140.5|139|140.49|138.99|140.51|139.01|140.49|138.99|8
1625523680000|2021-07-05 22:21:20|140.51|139.01|140.56|139.06|140.56|139.06|140.49|138.99|11
1625523690000|2021-07-05 22:21:30|140.55|139.05|140.57|139.07|140.57|139.07|140.54|139.04|7
1625523700000|2021-07-05 22:21:40|140.56|139.06|140.59|139.09|140.59|139.09|140.53|139.03|17
1625523710000|2021-07-05 22:21:50|140.58|139.08|140.57|139.07|140.58|139.08|140.53|139.03|13
1625523720000|2021-07-05 22:22:00|140.56|139.06|140.48|138.98|140.58|139.08|140.47|138.97|13
1625523730000|2021-07-05 22:22:10|140.47|138.97|140.53|139.03|140.54|139.04|140.47|138.97|13
1625523740000|2021-07-05 22:22:20|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|7
1625523750000|2021-07-05 22:22:30|140.58|139.08|140.6|139.1|140.61|139.11|140.58|139.08|10
1625523760000|2021-07-05 22:22:40|140.61|139.11|140.59|139.09|140.61|139.11|140.57|139.07|12
1625523770000|2021-07-05 22:22:50|140.6|139.1|140.63|139.13|140.64|139.14|140.6|139.1|8
1625523780000|2021-07-05 22:23:00|140.62|139.12|140.59|139.09|140.62|139.12|140.57|139.07|9
1625523790000|2021-07-05 22:23:10|140.63|139.13|140.61|139.11|140.64|139.14|140.58|139.08|10
1625523800000|2021-07-05 22:23:20|140.6|139.1|140.59|139.09|140.6|139.1|140.57|139.07|11
1625523810000|2021-07-05 22:23:30|140.58|139.08|140.59|139.09|140.61|139.11|140.58|139.08|7
1625523820000|2021-07-05 22:23:40|140.6|139.1|140.61|139.11|140.62|139.12|140.6|139.1|7
1625523830000|2021-07-05 22:23:50|140.6|139.1|140.58|139.08|140.61|139.11|140.58|139.08|9
1625523840000|2021-07-05 22:24:00|140.57|139.07|140.57|139.07|140.58|139.08|140.57|139.07|3
1625523850000|2021-07-05 22:24:10|140.56|139.06|140.57|139.07|140.57|139.07|140.56|139.06|2
1625523860000|2021-07-05 22:24:20|140.64|139.14|140.65|139.15|140.66|139.16|140.64|139.14|8
1625523870000|2021-07-05 22:24:30|140.64|139.14|140.64|139.14|140.65|139.15|140.61|139.11|8
1625523880000|2021-07-05 22:24:40|140.62|139.12|140.61|139.11|140.62|139.12|140.6|139.1|4
1625523890000|2021-07-05 22:24:50|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|4
1625523900000|2021-07-05 22:25:00|140.6|139.1|140.61|139.11|140.64|139.14|140.6|139.1|8
1625523910000|2021-07-05 22:25:10|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|2
1625523920000|2021-07-05 22:25:20|140.64|139.14|140.63|139.13|140.64|139.14|140.62|139.12|8
1625523930000|2021-07-05 22:25:30|140.62|139.12|140.64|139.14|140.64|139.14|140.61|139.11|9
1625523940000|2021-07-05 22:25:40|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|2
1625523950000|2021-07-05 22:25:50|140.63|139.13|140.63|139.13|140.65|139.15|140.62|139.12|13
1625523960000|2021-07-05 22:26:00|140.64|139.14|140.73|139.23|140.76|139.26|140.64|139.14|17
1625523970000|2021-07-05 22:26:10|140.74|139.24|140.74|139.24|140.76|139.26|140.72|139.22|9
1625523980000|2021-07-05 22:26:20|140.75|139.25|140.72|139.22|140.76|139.26|140.68|139.18|13
1625523990000|2021-07-05 22:26:30|140.74|139.24|140.71|139.21|140.74|139.24|140.68|139.18|10
1625524000000|2021-07-05 22:26:40|140.72|139.22|140.71|139.21|140.74|139.24|140.69|139.19|15
1625524010000|2021-07-05 22:26:50|140.7|139.2|140.74|139.24|140.77|139.27|140.7|139.2|16
1625524020000|2021-07-05 22:27:00|140.73|139.23|140.73|139.23|140.75|139.25|140.73|139.23|9
1625524030000|2021-07-05 22:27:10|140.74|139.24|140.74|139.24|140.75|139.25|140.73|139.23|7
1625524040000|2021-07-05 22:27:20|140.75|139.25|140.74|139.24|140.81|139.31|140.74|139.24|12
1625524050000|2021-07-05 22:27:30|140.75|139.25|140.74|139.24|140.76|139.26|140.74|139.24|11
1625524060000|2021-07-05 22:27:40|140.75|139.25|140.76|139.26|140.78|139.28|140.74|139.24|10
1625524070000|2021-07-05 22:27:50|140.75|139.25|140.73|139.23|140.82|139.32|140.72|139.22|7
1625524080000|2021-07-05 22:28:00|140.75|139.25|140.78|139.28|140.79|139.29|140.74|139.24|8
1625524090000|2021-07-05 22:28:10|140.79|139.29|140.77|139.27|140.79|139.29|140.77|139.27|8
1625524100000|2021-07-05 22:28:20|140.78|139.28|140.81|139.31|140.82|139.32|140.78|139.28|11
1625524110000|2021-07-05 22:28:30|140.8|139.3|140.76|139.26|140.81|139.31|140.76|139.26|8
1625524120000|2021-07-05 22:28:40|140.75|139.25|140.76|139.26|140.76|139.26|140.75|139.25|8
1625524130000|2021-07-05 22:28:50|140.75|139.25|140.75|139.25|140.78|139.28|140.74|139.24|8
1625524140000|2021-07-05 22:29:00|140.76|139.26|140.78|139.28|140.79|139.29|140.75|139.25|5
1625524150000|2021-07-05 22:29:10|140.77|139.27|140.76|139.26|140.77|139.27|140.76|139.26|4
1625524160000|2021-07-05 22:29:20|140.77|139.27|140.75|139.25|140.79|139.29|140.75|139.25|11
1625524170000|2021-07-05 22:29:30|140.74|139.24|140.72|139.22|140.74|139.24|140.72|139.22|7
1625524180000|2021-07-05 22:29:40|140.73|139.23|140.73|139.23|140.74|139.24|140.72|139.22|6
1625524200000|2021-07-05 22:30:00|140.76|139.26|140.79|139.29|140.8|139.3|140.74|139.24|12
1625524210000|2021-07-05 22:30:10|140.78|139.28|140.79|139.29|140.8|139.3|140.76|139.26|11
1625524220000|2021-07-05 22:30:20|140.78|139.28|140.78|139.28|140.79|139.29|140.77|139.27|4
1625524230000|2021-07-05 22:30:30|140.83|139.33|140.83|139.33|140.87|139.37|140.82|139.32|11
1625524240000|2021-07-05 22:30:40|140.82|139.32|140.82|139.32|140.85|139.35|140.82|139.32|12
1625524250000|2021-07-05 22:30:50|140.83|139.33|140.82|139.32|140.83|139.33|140.78|139.28|10
1625524260000|2021-07-05 22:31:00|140.81|139.31|140.81|139.31|140.85|139.35|140.79|139.29|11
1625524270000|2021-07-05 22:31:10|140.82|139.32|140.85|139.35|140.85|139.35|140.82|139.32|7
1625524280000|2021-07-05 22:31:20|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|5
1625524290000|2021-07-05 22:31:30|140.85|139.35|140.86|139.36|140.86|139.36|140.84|139.34|4
1625524300000|2021-07-05 22:31:40|140.85|139.35|140.86|139.36|140.86|139.36|140.85|139.35|4
1625524310000|2021-07-05 22:31:50|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|8
1625524320000|2021-07-05 22:32:00|140.83|139.33|140.83|139.33|140.84|139.34|140.82|139.32|5
1625524330000|2021-07-05 22:32:10|140.8|139.3|140.83|139.33|140.83|139.33|140.8|139.3|2
1625524350000|2021-07-05 22:32:30|140.8|139.3|140.83|139.33|140.83|139.33|140.8|139.3|2
1625524360000|2021-07-05 22:32:40|140.77|139.27|140.81|139.31|140.81|139.31|140.76|139.26|4
1625524370000|2021-07-05 22:32:50|140.76|139.26|140.77|139.27|140.8|139.3|140.76|139.26|7
1625524380000|2021-07-05 22:33:00|140.78|139.28|140.79|139.29|140.79|139.29|140.77|139.27|6
1625524390000|2021-07-05 22:33:10|140.8|139.3|140.81|139.31|140.84|139.34|140.8|139.3|10
1625524400000|2021-07-05 22:33:20|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|2
1625524410000|2021-07-05 22:33:30|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|4
1625524420000|2021-07-05 22:33:40|140.82|139.32|140.8|139.3|140.82|139.32|140.8|139.3|3
1625524430000|2021-07-05 22:33:50|140.79|139.29|140.79|139.29|140.79|139.29|140.79|139.29|1
1625524460000|2021-07-05 22:34:20|140.78|139.28|140.77|139.27|140.78|139.28|140.77|139.27|2
1625524470000|2021-07-05 22:34:30|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|2
1625524480000|2021-07-05 22:34:40|140.75|139.25|140.73|139.23|140.75|139.25|140.73|139.23|2
1625524490000|2021-07-05 22:34:50|140.74|139.24|140.73|139.23|140.76|139.26|140.72|139.22|7
1625524500000|2021-07-05 22:35:00|140.74|139.24|140.72|139.22|140.76|139.26|140.72|139.22|7
1625524510000|2021-07-05 22:35:10|140.76|139.26|140.69|139.19|140.76|139.26|140.69|139.19|6
1625524520000|2021-07-05 22:35:20|140.7|139.2|140.73|139.23|140.78|139.28|140.7|139.2|16
1625524530000|2021-07-05 22:35:30|140.76|139.26|140.77|139.27|140.77|139.27|140.73|139.23|10
1625524540000|2021-07-05 22:35:40|140.76|139.26|140.75|139.25|140.77|139.27|140.73|139.23|9
1625524550000|2021-07-05 22:35:50|140.76|139.26|140.88|139.38|140.88|139.38|140.76|139.26|15
1625524560000|2021-07-05 22:36:00|140.89|139.39|140.89|139.39|140.89|139.39|140.88|139.38|5
1625524570000|2021-07-05 22:36:10|140.9|139.4|140.9|139.4|140.9|139.4|140.9|139.4|1
1625524580000|2021-07-05 22:36:20|140.91|139.41|140.89|139.39|140.92|139.42|140.89|139.39|6
1625524590000|2021-07-05 22:36:30|140.9|139.4|140.91|139.41|140.91|139.41|140.89|139.39|6
1625524600000|2021-07-05 22:36:40|140.89|139.39|140.91|139.41|140.91|139.41|140.88|139.38|13
1625524610000|2021-07-05 22:36:50|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|3
1625524630000|2021-07-05 22:37:10|140.86|139.36|140.8|139.3|140.86|139.36|140.74|139.24|12
1625524640000|2021-07-05 22:37:20|140.78|139.28|140.75|139.25|140.81|139.31|140.74|139.24|11
1625524650000|2021-07-05 22:37:30|140.74|139.24|140.63|139.13|140.74|139.24|140.62|139.12|9
1625524660000|2021-07-05 22:37:40|140.62|139.12|140.55|139.05|140.65|139.15|140.55|139.05|9
1625524670000|2021-07-05 22:37:50|140.56|139.06|140.54|139.04|140.56|139.06|140.54|139.04|4
1625524680000|2021-07-05 22:38:00|140.55|139.05|140.53|139.03|140.55|139.05|140.53|139.03|13
1625524690000|2021-07-05 22:38:10|140.54|139.04|140.5|139|140.54|139.04|140.5|139|7
1625524700000|2021-07-05 22:38:20|140.52|139.02|140.57|139.07|140.58|139.08|140.52|139.02|8
1625524710000|2021-07-05 22:38:30|140.56|139.06|140.6|139.1|140.6|139.1|140.54|139.04|20
1625524720000|2021-07-05 22:38:40|140.61|139.11|140.63|139.13|140.63|139.13|140.61|139.11|7
1625524730000|2021-07-05 22:38:50|140.62|139.12|140.61|139.11|140.62|139.12|140.61|139.11|2
1625524740000|2021-07-05 22:39:00|140.6|139.1|140.59|139.09|140.62|139.12|140.58|139.08|7
1625524750000|2021-07-05 22:39:10|140.58|139.08|140.57|139.07|140.59|139.09|140.55|139.05|11
1625524760000|2021-07-05 22:39:20|140.56|139.06|140.55|139.05|140.56|139.06|140.55|139.05|4
1625524770000|2021-07-05 22:39:30|140.56|139.06|140.57|139.07|140.58|139.08|140.56|139.06|8
1625524780000|2021-07-05 22:39:40|140.56|139.06|140.53|139.03|140.57|139.07|140.53|139.03|7
1625524790000|2021-07-05 22:39:50|140.52|139.02|140.45|138.95|140.52|139.02|140.43|138.93|12
1625524800000|2021-07-05 22:40:00|140.44|138.94|140.47|138.97|140.5|139|140.44|138.94|9
1625524810000|2021-07-05 22:40:10|140.48|138.98|140.52|139.02|140.57|139.07|140.47|138.97|17
1625524820000|2021-07-05 22:40:20|140.53|139.03|140.54|139.04|140.58|139.08|140.49|138.99|17
1625524830000|2021-07-05 22:40:30|140.53|139.03|140.53|139.03|140.56|139.06|140.49|138.99|13
1625524840000|2021-07-05 22:40:40|140.54|139.04|140.53|139.03|140.57|139.07|140.52|139.02|18
1625524850000|2021-07-05 22:40:50|140.54|139.04|140.54|139.04|140.54|139.04|140.51|139.01|6
1625524860000|2021-07-05 22:41:00|140.55|139.05|140.56|139.06|140.56|139.06|140.53|139.03|5
1625524870000|2021-07-05 22:41:10|140.54|139.04|140.51|139.01|140.54|139.04|140.51|139.01|2
1625524880000|2021-07-05 22:41:20|140.53|139.03|140.55|139.05|140.55|139.05|140.5|139|9
1625524890000|2021-07-05 22:41:30|140.51|139.01|140.6|139.1|140.62|139.12|140.51|139.01|20
1625524900000|2021-07-05 22:41:40|140.62|139.12|140.62|139.12|140.66|139.16|140.61|139.11|15
1625524910000|2021-07-05 22:41:50|140.6|139.1|140.59|139.09|140.6|139.1|140.58|139.08|6
1625524920000|2021-07-05 22:42:00|140.57|139.07|140.6|139.1|140.64|139.14|140.57|139.07|17
1625524930000|2021-07-05 22:42:10|140.59|139.09|140.62|139.12|140.64|139.14|140.58|139.08|12
1625524940000|2021-07-05 22:42:20|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|4
1625524950000|2021-07-05 22:42:30|140.63|139.13|140.65|139.15|140.65|139.15|140.62|139.12|6
1625524960000|2021-07-05 22:42:40|140.66|139.16|140.71|139.21|140.71|139.21|140.65|139.15|5
1625524970000|2021-07-05 22:42:50|140.7|139.2|140.68|139.18|140.71|139.21|140.68|139.18|11
1625524980000|2021-07-05 22:43:00|140.7|139.2|140.64|139.14|140.7|139.2|140.64|139.14|6
1625524990000|2021-07-05 22:43:10|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|4
1625525000000|2021-07-05 22:43:20|140.63|139.13|140.66|139.16|140.67|139.17|140.63|139.13|13
1625525010000|2021-07-05 22:43:30|140.67|139.17|140.67|139.17|140.67|139.17|140.65|139.15|4
1625525020000|2021-07-05 22:43:40|140.69|139.19|140.77|139.27|140.77|139.27|140.69|139.19|10
1625525030000|2021-07-05 22:43:50|140.76|139.26|140.76|139.26|140.76|139.26|140.76|139.26|1
1625525040000|2021-07-05 22:44:00|140.74|139.24|140.71|139.21|140.74|139.24|140.71|139.21|8
1625525060000|2021-07-05 22:44:20|140.76|139.26|140.74|139.24|140.76|139.26|140.74|139.24|3
1625525070000|2021-07-05 22:44:30|140.75|139.25|140.76|139.26|140.77|139.27|140.75|139.25|6
1625525080000|2021-07-05 22:44:40|140.75|139.25|140.74|139.24|140.76|139.26|140.74|139.24|4
1625525090000|2021-07-05 22:44:50|140.71|139.21|140.71|139.21|140.71|139.21|140.69|139.19|4
1625525100000|2021-07-05 22:45:00|140.72|139.22|140.78|139.28|140.78|139.28|140.72|139.22|11
1625525110000|2021-07-05 22:45:10|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|8
1625525120000|2021-07-05 22:45:20|140.76|139.26|140.77|139.27|140.78|139.28|140.76|139.26|4
1625525130000|2021-07-05 22:45:30|140.78|139.28|140.78|139.28|140.82|139.32|140.78|139.28|7
1625525140000|2021-07-05 22:45:40|140.77|139.27|140.74|139.24|140.77|139.27|140.72|139.22|6
1625525150000|2021-07-05 22:45:50|140.75|139.25|140.67|139.17|140.75|139.25|140.66|139.16|15
1625525160000|2021-07-05 22:46:00|140.68|139.18|140.71|139.21|140.71|139.21|140.64|139.14|10
1625525170000|2021-07-05 22:46:10|140.72|139.22|140.73|139.23|140.73|139.23|140.71|139.21|6
1625525180000|2021-07-05 22:46:20|140.72|139.22|140.71|139.21|140.72|139.22|140.71|139.21|2
1625525190000|2021-07-05 22:46:30|140.72|139.22|140.71|139.21|140.73|139.23|140.71|139.21|6
1625525200000|2021-07-05 22:46:40|140.73|139.23|140.73|139.23|140.74|139.24|140.71|139.21|10
1625525210000|2021-07-05 22:46:50|140.74|139.24|140.73|139.23|140.74|139.24|140.72|139.22|6
1625525220000|2021-07-05 22:47:00|140.74|139.24|140.73|139.23|140.74|139.24|140.73|139.23|2
1625525230000|2021-07-05 22:47:10|140.72|139.22|140.72|139.22|140.73|139.23|140.72|139.22|3
1625525240000|2021-07-05 22:47:20|140.71|139.21|140.74|139.24|140.75|139.25|140.71|139.21|7
1625525250000|2021-07-05 22:47:30|140.73|139.23|140.7|139.2|140.73|139.23|140.69|139.19|3
1625525260000|2021-07-05 22:47:40|140.68|139.18|140.65|139.15|140.68|139.18|140.65|139.15|2
1625525270000|2021-07-05 22:47:50|140.62|139.12|140.47|138.97|140.62|139.12|140.47|138.97|14
1625525280000|2021-07-05 22:48:00|140.48|138.98|140.43|138.93|140.5|139|140.43|138.93|11
1625525290000|2021-07-05 22:48:10|140.41|138.91|140.4|138.9|140.42|138.92|140.39|138.89|13
1625525300000|2021-07-05 22:48:20|140.41|138.91|140.34|138.84|140.43|138.93|140.34|138.84|13
1625525310000|2021-07-05 22:48:30|140.33|138.83|140.3|138.8|140.33|138.83|140.3|138.8|4
1625525320000|2021-07-05 22:48:40|140.31|138.81|140.31|138.81|140.32|138.82|140.28|138.78|6
1625525330000|2021-07-05 22:48:50|140.3|138.8|140.32|138.82|140.32|138.82|140.29|138.79|13
1625525340000|2021-07-05 22:49:00|140.34|138.84|140.36|138.86|140.39|138.89|140.32|138.82|15
1625525350000|2021-07-05 22:49:10|140.37|138.87|140.42|138.92|140.45|138.95|140.37|138.87|16
1625525360000|2021-07-05 22:49:20|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|6
1625525370000|2021-07-05 22:49:30|140.39|138.89|140.42|138.92|140.42|138.92|140.37|138.87|12
1625525380000|2021-07-05 22:49:40|140.41|138.91|140.43|138.93|140.45|138.95|140.41|138.91|13
1625525390000|2021-07-05 22:49:50|140.42|138.92|140.43|138.93|140.48|138.98|140.42|138.92|13
1625525400000|2021-07-05 22:50:00|140.42|138.92|140.47|138.97|140.47|138.97|140.42|138.92|8
1625525410000|2021-07-05 22:50:10|140.46|138.96|140.48|138.98|140.5|139|140.45|138.95|6
1625525420000|2021-07-05 22:50:20|140.47|138.97|140.4|138.9|140.47|138.97|140.4|138.9|11
1625525430000|2021-07-05 22:50:30|140.45|138.95|140.46|138.96|140.5|139|140.44|138.94|8
1625525440000|2021-07-05 22:50:40|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|4
1625525450000|2021-07-05 22:50:50|140.43|138.93|140.39|138.89|140.43|138.93|140.39|138.89|4
1625525460000|2021-07-05 22:51:00|140.38|138.88|140.38|138.88|140.47|138.97|140.38|138.88|10
1625525470000|2021-07-05 22:51:10|140.47|138.97|140.38|138.88|140.47|138.97|140.38|138.88|10
1625525480000|2021-07-05 22:51:20|140.41|138.91|140.34|138.84|140.41|138.91|140.33|138.83|8
1625525490000|2021-07-05 22:51:30|140.35|138.85|140.34|138.84|140.37|138.87|140.34|138.84|12
1625525500000|2021-07-05 22:51:40|140.35|138.85|140.4|138.9|140.42|138.92|140.35|138.85|12
1625525510000|2021-07-05 22:51:50|140.37|138.87|140.37|138.87|140.39|138.89|140.37|138.87|7
1625525520000|2021-07-05 22:52:00|140.39|138.89|140.36|138.86|140.39|138.89|140.35|138.85|4
1625525530000|2021-07-05 22:52:10|140.35|138.85|140.35|138.85|140.35|138.85|140.35|138.85|1
1625525540000|2021-07-05 22:52:20|140.36|138.86|140.38|138.88|140.38|138.88|140.34|138.84|3
1625525550000|2021-07-05 22:52:30|140.34|138.84|140.33|138.83|140.38|138.88|140.33|138.83|6
1625525560000|2021-07-05 22:52:40|140.38|138.88|140.34|138.84|140.38|138.88|140.34|138.84|2
1625525570000|2021-07-05 22:52:50|140.35|138.85|140.3|138.8|140.38|138.88|140.29|138.79|12
1625525580000|2021-07-05 22:53:00|140.31|138.81|140.3|138.8|140.31|138.81|140.3|138.8|2
1625525590000|2021-07-05 22:53:10|140.32|138.82|140.2|138.7|140.32|138.82|140.19|138.69|8
1625525600000|2021-07-05 22:53:20|140.19|138.69|140.24|138.74|140.25|138.75|140.19|138.69|10
1625525610000|2021-07-05 22:53:30|140.23|138.73|140.21|138.71|140.24|138.74|140.2|138.7|11
1625525620000|2021-07-05 22:53:40|140.2|138.7|140.2|138.7|140.21|138.71|140.19|138.69|8
1625525630000|2021-07-05 22:53:50|140.19|138.69|140.16|138.66|140.19|138.69|140.14|138.64|7
1625525640000|2021-07-05 22:54:00|140.18|138.68|140.15|138.65|140.22|138.72|140.15|138.65|10
1625525650000|2021-07-05 22:54:10|140.16|138.66|140.19|138.69|140.2|138.7|140.15|138.65|18
1625525660000|2021-07-05 22:54:20|140.17|138.67|140.2|138.7|140.21|138.71|140.15|138.65|11
1625525670000|2021-07-05 22:54:30|140.21|138.71|140.19|138.69|140.23|138.73|140.17|138.67|12
1625525680000|2021-07-05 22:54:40|140.18|138.68|140.21|138.71|140.21|138.71|140.15|138.65|11
1625525690000|2021-07-05 22:54:50|140.2|138.7|140.2|138.7|140.22|138.72|140.2|138.7|8
1625525700000|2021-07-05 22:55:00|140.21|138.71|140.21|138.71|140.23|138.73|140.2|138.7|15
1625525710000|2021-07-05 22:55:10|140.2|138.7|140.21|138.71|140.21|138.71|140.2|138.7|4
1625525720000|2021-07-05 22:55:20|140.19|138.69|140.26|138.76|140.27|138.77|140.19|138.69|9
1625525730000|2021-07-05 22:55:30|140.23|138.73|140.23|138.73|140.28|138.78|140.22|138.72|13
1625525740000|2021-07-05 22:55:40|140.24|138.74|140.22|138.72|140.26|138.76|140.22|138.72|9
1625525750000|2021-07-05 22:55:50|140.23|138.73|140.25|138.75|140.25|138.75|140.23|138.73|7
1625525760000|2021-07-05 22:56:00|140.24|138.74|140.23|138.73|140.24|138.74|140.22|138.72|5
1625525770000|2021-07-05 22:56:10|140.22|138.72|140.23|138.73|140.26|138.76|140.22|138.72|5
1625525780000|2021-07-05 22:56:20|140.24|138.74|140.25|138.75|140.25|138.75|140.24|138.74|4
1625525790000|2021-07-05 22:56:30|140.28|138.78|140.24|138.74|140.28|138.78|140.23|138.73|8
1625525800000|2021-07-05 22:56:40|140.23|138.73|140.23|138.73|140.23|138.73|140.23|138.73|1
1625525810000|2021-07-05 22:56:50|140.25|138.75|140.24|138.74|140.25|138.75|140.24|138.74|2
1625525820000|2021-07-05 22:57:00|140.23|138.73|140.15|138.65|140.25|138.75|140.15|138.65|9
1625525830000|2021-07-05 22:57:10|140.19|138.69|140.13|138.63|140.19|138.69|140.13|138.63|8
1625525840000|2021-07-05 22:57:20|140.14|138.64|140.15|138.65|140.18|138.68|140.11|138.61|12
1625525850000|2021-07-05 22:57:30|140.19|138.69|140.16|138.66|140.19|138.69|140.14|138.64|13
1625525860000|2021-07-05 22:57:40|140.15|138.65|140.15|138.65|140.17|138.67|140.15|138.65|8
1625525870000|2021-07-05 22:57:50|140.14|138.64|140.17|138.67|140.19|138.69|140.14|138.64|5
1625525880000|2021-07-05 22:58:00|140.18|138.68|140.14|138.64|140.21|138.71|140.14|138.64|10
1625525890000|2021-07-05 22:58:10|140.15|138.65|140.22|138.72|140.22|138.72|140.15|138.65|7
1625525900000|2021-07-05 22:58:20|140.21|138.71|140.22|138.72|140.24|138.74|140.21|138.71|7
1625525910000|2021-07-05 22:58:30|140.21|138.71|140.2|138.7|140.22|138.72|140.2|138.7|6
1625525920000|2021-07-05 22:58:40|140.21|138.71|140.16|138.66|140.21|138.71|140.16|138.66|13
1625525930000|2021-07-05 22:58:50|140.15|138.65|140.18|138.68|140.19|138.69|140.15|138.65|9
1625525940000|2021-07-05 22:59:00|140.17|138.67|140.19|138.69|140.19|138.69|140.17|138.67|5
1625525950000|2021-07-05 22:59:10|140.18|138.68|140.2|138.7|140.22|138.72|140.18|138.68|9
1625525960000|2021-07-05 22:59:20|140.19|138.69|140.19|138.69|140.19|138.69|140.18|138.68|3
1625525970000|2021-07-05 22:59:30|140.18|138.68|140.19|138.69|140.19|138.69|140.18|138.68|2
1625525980000|2021-07-05 22:59:40|140.18|138.68|140.16|138.66|140.2|138.7|140.16|138.66|9
1625525990000|2021-07-05 22:59:50|140.15|138.65|140.12|138.62|140.16|138.66|140.09|138.59|11
1625526000000|2021-07-05 23:00:00|140.13|138.63|140.19|138.69|140.21|138.71|140.13|138.63|13
1625526010000|2021-07-05 23:00:10|140.2|138.7|140.17|138.67|140.23|138.73|140.17|138.67|14
1625526020000|2021-07-05 23:00:20|140.18|138.68|140.17|138.67|140.18|138.68|140.17|138.67|6
1625526030000|2021-07-05 23:00:30|140.18|138.68|140.16|138.66|140.19|138.69|140.16|138.66|7
1625526040000|2021-07-05 23:00:40|140.17|138.67|140.2|138.7|140.21|138.71|140.16|138.66|9
1625526050000|2021-07-05 23:00:50|140.17|138.67|140.16|138.66|140.21|138.71|140.15|138.65|15
1625526060000|2021-07-05 23:01:00|140.17|138.67|140.18|138.68|140.21|138.71|140.17|138.67|9
1625526070000|2021-07-05 23:01:10|140.19|138.69|140.24|138.74|140.27|138.77|140.19|138.69|13
1625526080000|2021-07-05 23:01:20|140.25|138.75|140.3|138.8|140.31|138.81|140.23|138.73|19
1625526090000|2021-07-05 23:01:30|140.33|138.83|140.3|138.8|140.34|138.84|140.28|138.78|16
1625526100000|2021-07-05 23:01:40|140.29|138.79|140.3|138.8|140.3|138.8|140.27|138.77|10
1625526110000|2021-07-05 23:01:50|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|2
1625526120000|2021-07-05 23:02:00|140.3|138.8|140.27|138.77|140.3|138.8|140.27|138.77|2
1625526130000|2021-07-05 23:02:10|140.3|138.8|140.23|138.73|140.3|138.8|140.23|138.73|4
1625526140000|2021-07-05 23:02:20|140.25|138.75|140.26|138.76|140.29|138.79|140.25|138.75|5
1625526150000|2021-07-05 23:02:30|140.27|138.77|140.29|138.79|140.31|138.81|140.26|138.76|6
1625526160000|2021-07-05 23:02:40|140.31|138.81|140.3|138.8|140.32|138.82|140.28|138.78|10
1625526170000|2021-07-05 23:02:50|140.29|138.79|140.31|138.81|140.31|138.81|140.29|138.79|5
1625526180000|2021-07-05 23:03:00|140.3|138.8|140.29|138.79|140.3|138.8|140.29|138.79|6
1625526190000|2021-07-05 23:03:10|140.31|138.81|140.28|138.78|140.31|138.81|140.28|138.78|2
1625526200000|2021-07-05 23:03:20|140.29|138.79|140.29|138.79|140.32|138.82|140.28|138.78|4
1625526220000|2021-07-05 23:03:40|140.31|138.81|140.31|138.81|140.31|138.81|140.3|138.8|3
1625526230000|2021-07-05 23:03:50|140.32|138.82|140.3|138.8|140.34|138.84|140.3|138.8|9
1625526240000|2021-07-05 23:04:00|140.31|138.81|140.33|138.83|140.35|138.85|140.25|138.75|17
1625526260000|2021-07-05 23:04:20|140.32|138.82|140.33|138.83|140.33|138.83|140.31|138.81|6
1625526270000|2021-07-05 23:04:30|140.32|138.82|140.29|138.79|140.33|138.83|140.29|138.79|5
1625526280000|2021-07-05 23:04:40|140.3|138.8|140.33|138.83|140.34|138.84|140.29|138.79|12
1625526290000|2021-07-05 23:04:50|140.34|138.84|140.33|138.83|140.35|138.85|140.32|138.82|8
1625526300000|2021-07-05 23:05:00|140.32|138.82|140.29|138.79|140.33|138.83|140.27|138.77|11
1625526310000|2021-07-05 23:05:10|140.28|138.78|140.31|138.81|140.32|138.82|140.28|138.78|10
1625526320000|2021-07-05 23:05:20|140.3|138.8|140.32|138.82|140.33|138.83|140.29|138.79|8
1625526330000|2021-07-05 23:05:30|140.33|138.83|140.31|138.81|140.33|138.83|140.3|138.8|11
1625526340000|2021-07-05 23:05:40|140.3|138.8|140.33|138.83|140.33|138.83|140.3|138.8|5
1625526350000|2021-07-05 23:05:50|140.32|138.82|140.32|138.82|140.35|138.85|140.32|138.82|7
1625526360000|2021-07-05 23:06:00|140.31|138.81|140.34|138.84|140.34|138.84|140.31|138.81|4
1625526370000|2021-07-05 23:06:10|140.35|138.85|140.46|138.96|140.48|138.98|140.35|138.85|13
1625526380000|2021-07-05 23:06:20|140.45|138.95|140.47|138.97|140.49|138.99|140.42|138.92|9
1625526390000|2021-07-05 23:06:30|140.48|138.98|140.48|138.98|140.49|138.99|140.47|138.97|4
1625526400000|2021-07-05 23:06:40|140.47|138.97|140.5|139|140.5|139|140.47|138.97|5
1625526410000|2021-07-05 23:06:50|140.53|139.03|140.55|139.05|140.57|139.07|140.53|139.03|8
1625526420000|2021-07-05 23:07:00|140.54|139.04|140.54|139.04|140.6|139.1|140.53|139.03|14
1625526430000|2021-07-05 23:07:10|140.53|139.03|140.52|139.02|140.55|139.05|140.52|139.02|11
1625526440000|2021-07-05 23:07:20|140.53|139.03|140.5|139|140.53|139.03|140.5|139|5
1625526450000|2021-07-05 23:07:30|140.49|138.99|140.58|139.08|140.58|139.08|140.49|138.99|8
1625526460000|2021-07-05 23:07:40|140.57|139.07|140.55|139.05|140.57|139.07|140.53|139.03|6
1625526470000|2021-07-05 23:07:50|140.54|139.04|140.55|139.05|140.55|139.05|140.54|139.04|2
1625526480000|2021-07-05 23:08:00|140.58|139.08|140.56|139.06|140.58|139.08|140.55|139.05|6
1625526490000|2021-07-05 23:08:10|140.57|139.07|140.56|139.06|140.58|139.08|140.56|139.06|7
1625526500000|2021-07-05 23:08:20|140.57|139.07|140.56|139.06|140.57|139.07|140.56|139.06|4
1625526510000|2021-07-05 23:08:30|140.55|139.05|140.57|139.07|140.58|139.08|140.55|139.05|6
1625526520000|2021-07-05 23:08:40|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|6
1625526530000|2021-07-05 23:08:50|140.53|139.03|140.54|139.04|140.54|139.04|140.52|139.02|4
1625526540000|2021-07-05 23:09:00|140.55|139.05|140.6|139.1|140.6|139.1|140.55|139.05|9
1625526550000|2021-07-05 23:09:10|140.58|139.08|140.6|139.1|140.63|139.13|140.57|139.07|18
1625526560000|2021-07-05 23:09:20|140.58|139.08|140.59|139.09|140.6|139.1|140.55|139.05|11
1625526570000|2021-07-05 23:09:30|140.56|139.06|140.58|139.08|140.58|139.08|140.54|139.04|8
1625526580000|2021-07-05 23:09:40|140.57|139.07|140.55|139.05|140.57|139.07|140.55|139.05|7
1625526590000|2021-07-05 23:09:50|140.56|139.06|140.57|139.07|140.57|139.07|140.55|139.05|4
1625526600000|2021-07-05 23:10:00|140.56|139.06|140.55|139.05|140.56|139.06|140.55|139.05|10
1625526610000|2021-07-05 23:10:10|140.56|139.06|140.57|139.07|140.57|139.07|140.55|139.05|4
1625526620000|2021-07-05 23:10:20|140.58|139.08|140.63|139.13|140.63|139.13|140.58|139.08|7
1625526630000|2021-07-05 23:10:30|140.64|139.14|140.63|139.13|140.65|139.15|140.62|139.12|5
1625526640000|2021-07-05 23:10:40|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|3
1625526650000|2021-07-05 23:10:50|140.61|139.11|140.59|139.09|140.62|139.12|140.58|139.08|9
1625526660000|2021-07-05 23:11:00|140.61|139.11|140.62|139.12|140.62|139.12|140.6|139.1|6
1625526670000|2021-07-05 23:11:10|140.61|139.11|140.62|139.12|140.62|139.12|140.61|139.11|6
1625526680000|2021-07-05 23:11:20|140.63|139.13|140.63|139.13|140.65|139.15|140.63|139.13|5
1625526690000|2021-07-05 23:11:30|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|2
1625526700000|2021-07-05 23:11:40|140.64|139.14|140.64|139.14|140.64|139.14|140.63|139.13|3
1625526710000|2021-07-05 23:11:50|140.63|139.13|140.64|139.14|140.64|139.14|140.63|139.13|4
1625526720000|2021-07-05 23:12:00|140.65|139.15|140.62|139.12|140.65|139.15|140.6|139.1|7
1625526730000|2021-07-05 23:12:10|140.61|139.11|140.54|139.04|140.61|139.11|140.54|139.04|7
1625526740000|2021-07-05 23:12:20|140.56|139.06|140.56|139.06|140.57|139.07|140.54|139.04|5
1625526750000|2021-07-05 23:12:30|140.53|139.03|140.48|138.98|140.53|139.03|140.46|138.96|13
1625526760000|2021-07-05 23:12:40|140.47|138.97|140.51|139.01|140.52|139.02|140.46|138.96|7
1625526770000|2021-07-05 23:12:50|140.5|139|140.47|138.97|140.5|139|140.46|138.96|9
1625526780000|2021-07-05 23:13:00|140.46|138.96|140.45|138.95|140.46|138.96|140.43|138.93|4
1625526790000|2021-07-05 23:13:10|140.46|138.96|140.43|138.93|140.46|138.96|140.43|138.93|4
1625526800000|2021-07-05 23:13:20|140.44|138.94|140.43|138.93|140.46|138.96|140.43|138.93|7
1625526810000|2021-07-05 23:13:30|140.42|138.92|140.44|138.94|140.46|138.96|140.42|138.92|7
1625526820000|2021-07-05 23:13:40|140.43|138.93|140.43|138.93|140.43|138.93|140.4|138.9|9
1625526830000|2021-07-05 23:13:50|140.42|138.92|140.43|138.93|140.43|138.93|140.41|138.91|3
1625526840000|2021-07-05 23:14:00|140.44|138.94|140.35|138.85|140.44|138.94|140.35|138.85|7
1625526850000|2021-07-05 23:14:10|140.36|138.86|140.42|138.92|140.42|138.92|140.35|138.85|10
1625526860000|2021-07-05 23:14:20|140.41|138.91|140.42|138.92|140.42|138.92|140.4|138.9|4
1625526870000|2021-07-05 23:14:30|140.41|138.91|140.39|138.89|140.41|138.91|140.39|138.89|4
1625526880000|2021-07-05 23:14:40|140.4|138.9|140.35|138.85|140.4|138.9|140.35|138.85|12
1625526890000|2021-07-05 23:14:50|140.36|138.86|140.42|138.92|140.42|138.92|140.35|138.85|10
1625526900000|2021-07-05 23:15:00|140.41|138.91|140.38|138.88|140.42|138.92|140.38|138.88|8
1625526910000|2021-07-05 23:15:10|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|5
1625526920000|2021-07-05 23:15:20|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625526930000|2021-07-05 23:15:30|140.39|138.89|140.37|138.87|140.4|138.9|140.37|138.87|5
1625526940000|2021-07-05 23:15:40|140.38|138.88|140.33|138.83|140.38|138.88|140.32|138.82|6
1625526950000|2021-07-05 23:15:50|140.34|138.84|140.38|138.88|140.39|138.89|140.33|138.83|7
1625526960000|2021-07-05 23:16:00|140.37|138.87|140.34|138.84|140.37|138.87|140.34|138.84|7
1625526970000|2021-07-05 23:16:10|140.35|138.85|140.33|138.83|140.35|138.85|140.33|138.83|2
1625526980000|2021-07-05 23:16:20|140.32|138.82|140.32|138.82|140.33|138.83|140.32|138.82|3
1625526990000|2021-07-05 23:16:30|140.33|138.83|140.33|138.83|140.33|138.83|140.32|138.82|3
1625527000000|2021-07-05 23:16:40|140.31|138.81|140.27|138.77|140.31|138.81|140.24|138.74|9
1625527010000|2021-07-05 23:16:50|140.26|138.76|140.29|138.79|140.3|138.8|140.26|138.76|6
1625527020000|2021-07-05 23:17:00|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|3
1625527030000|2021-07-05 23:17:10|140.27|138.77|140.28|138.78|140.28|138.78|140.27|138.77|4
1625527040000|2021-07-05 23:17:20|140.27|138.77|140.25|138.75|140.28|138.78|140.25|138.75|7
1625527050000|2021-07-05 23:17:30|140.27|138.77|140.26|138.76|140.27|138.77|140.25|138.75|6
1625527060000|2021-07-05 23:17:40|140.25|138.75|140.25|138.75|140.26|138.76|140.25|138.75|3
1625527070000|2021-07-05 23:17:50|140.27|138.77|140.25|138.75|140.27|138.77|140.24|138.74|8
1625527080000|2021-07-05 23:18:00|140.27|138.77|140.24|138.74|140.27|138.77|140.23|138.73|5
1625527090000|2021-07-05 23:18:10|140.23|138.73|140.22|138.72|140.25|138.75|140.21|138.71|6
1625527100000|2021-07-05 23:18:20|140.21|138.71|140.26|138.76|140.27|138.77|140.2|138.7|9
1625527110000|2021-07-05 23:18:30|140.27|138.77|140.27|138.77|140.28|138.78|140.27|138.77|3
1625527120000|2021-07-05 23:18:40|140.26|138.76|140.22|138.72|140.27|138.77|140.22|138.72|5
1625527130000|2021-07-05 23:18:50|140.23|138.73|140.15|138.65|140.23|138.73|140.15|138.65|8
1625527140000|2021-07-05 23:19:00|140.16|138.66|140.15|138.65|140.17|138.67|140.14|138.64|8
1625527150000|2021-07-05 23:19:10|140.16|138.66|140.19|138.69|140.2|138.7|140.16|138.66|6
1625527160000|2021-07-05 23:19:20|140.18|138.68|140.19|138.69|140.2|138.7|140.18|138.68|6
1625527180000|2021-07-05 23:19:40|140.18|138.68|140.21|138.71|140.21|138.71|140.18|138.68|5
1625527190000|2021-07-05 23:19:50|140.2|138.7|140.21|138.71|140.22|138.72|140.18|138.68|9
1625527200000|2021-07-05 23:20:00|140.24|138.74|140.19|138.69|140.24|138.74|140.18|138.68|10
1625527210000|2021-07-05 23:20:10|140.2|138.7|140.23|138.73|140.24|138.74|140.18|138.68|9
1625527220000|2021-07-05 23:20:20|140.22|138.72|140.28|138.78|140.29|138.79|140.22|138.72|12
1625527230000|2021-07-05 23:20:30|140.29|138.79|140.35|138.85|140.35|138.85|140.29|138.79|6
1625527240000|2021-07-05 23:20:40|140.36|138.86|140.36|138.86|140.37|138.87|140.35|138.85|5
1625527250000|2021-07-05 23:20:50|140.37|138.87|140.36|138.86|140.38|138.88|140.33|138.83|13
1625527260000|2021-07-05 23:21:00|140.35|138.85|140.42|138.92|140.43|138.93|140.34|138.84|11
1625527270000|2021-07-05 23:21:10|140.43|138.93|140.4|138.9|140.43|138.93|140.4|138.9|2
1625527280000|2021-07-05 23:21:20|140.39|138.89|140.43|138.93|140.43|138.93|140.39|138.89|8
1625527290000|2021-07-05 23:21:30|140.42|138.92|140.43|138.93|140.44|138.94|140.42|138.92|8
1625527300000|2021-07-05 23:21:40|140.42|138.92|140.44|138.94|140.45|138.95|140.42|138.92|5
1625527310000|2021-07-05 23:21:50|140.43|138.93|140.4|138.9|140.44|138.94|140.4|138.9|8
1625527320000|2021-07-05 23:22:00|140.41|138.91|140.4|138.9|140.41|138.91|140.4|138.9|4
1625527330000|2021-07-05 23:22:10|140.41|138.91|140.4|138.9|140.41|138.91|140.38|138.88|5
1625527340000|2021-07-05 23:22:20|140.38|138.88|140.38|138.88|140.38|138.88|140.38|138.88|1
1625527350000|2021-07-05 23:22:30|140.39|138.89|140.43|138.93|140.47|138.97|140.39|138.89|9
1625527360000|2021-07-05 23:22:40|140.44|138.94|140.38|138.88|140.45|138.95|140.38|138.88|12
1625527370000|2021-07-05 23:22:50|140.43|138.93|140.41|138.91|140.45|138.95|140.41|138.91|8
1625527380000|2021-07-05 23:23:00|140.43|138.93|140.44|138.94|140.45|138.95|140.43|138.93|4
1625527390000|2021-07-05 23:23:10|140.45|138.95|140.53|139.03|140.54|139.04|140.44|138.94|8
1625527400000|2021-07-05 23:23:20|140.54|139.04|140.51|139.01|140.54|139.04|140.49|138.99|5
1625527410000|2021-07-05 23:23:30|140.53|139.03|140.56|139.06|140.56|139.06|140.52|139.02|11
1625527420000|2021-07-05 23:23:40|140.55|139.05|140.51|139.01|140.55|139.05|140.51|139.01|5
1625527430000|2021-07-05 23:23:50|140.52|139.02|140.53|139.03|140.54|139.04|140.45|138.95|8
1625527440000|2021-07-05 23:24:00|140.49|138.99|140.48|138.98|140.51|139.01|140.42|138.92|13
1625527450000|2021-07-05 23:24:10|140.5|139|140.57|139.07|140.57|139.07|140.5|139|8
1625527460000|2021-07-05 23:24:20|140.55|139.05|140.58|139.08|140.59|139.09|140.55|139.05|7
1625527470000|2021-07-05 23:24:30|140.53|139.03|140.58|139.08|140.58|139.08|140.53|139.03|7
1625527480000|2021-07-05 23:24:40|140.57|139.07|140.53|139.03|140.58|139.08|140.53|139.03|10
1625527490000|2021-07-05 23:24:50|140.52|139.02|140.51|139.01|140.53|139.03|140.51|139.01|6
1625527500000|2021-07-05 23:25:00|140.52|139.02|140.51|139.01|140.52|139.02|140.51|139.01|2
1625527510000|2021-07-05 23:25:10|140.5|139|140.48|138.98|140.51|139.01|140.47|138.97|5
1625527520000|2021-07-05 23:25:20|140.47|138.97|140.46|138.96|140.47|138.97|140.46|138.96|2
1625527530000|2021-07-05 23:25:30|140.48|138.98|140.43|138.93|140.49|138.99|140.43|138.93|11
1625527540000|2021-07-05 23:25:40|140.44|138.94|140.4|138.9|140.45|138.95|140.38|138.88|9
1625527550000|2021-07-05 23:25:50|140.42|138.92|140.42|138.92|140.43|138.93|140.4|138.9|11
1625527560000|2021-07-05 23:26:00|140.4|138.9|140.33|138.83|140.44|138.94|140.33|138.83|13
1625527570000|2021-07-05 23:26:10|140.32|138.82|140.31|138.81|140.39|138.89|140.31|138.81|10
1625527580000|2021-07-05 23:26:20|140.34|138.84|140.3|138.8|140.34|138.84|140.26|138.76|11
1625527590000|2021-07-05 23:26:30|140.29|138.79|140.31|138.81|140.31|138.81|140.28|138.78|6
1625527600000|2021-07-05 23:26:40|140.3|138.8|140.29|138.79|140.3|138.8|140.29|138.79|4
1625527610000|2021-07-05 23:26:50|140.3|138.8|140.36|138.86|140.36|138.86|140.29|138.79|6
1625527620000|2021-07-05 23:27:00|140.35|138.85|140.31|138.81|140.35|138.85|140.3|138.8|8
1625527630000|2021-07-05 23:27:10|140.32|138.82|140.27|138.77|140.32|138.82|140.27|138.77|9
1625527640000|2021-07-05 23:27:20|140.28|138.78|140.27|138.77|140.29|138.79|140.27|138.77|10
1625527650000|2021-07-05 23:27:30|140.26|138.76|140.28|138.78|140.32|138.82|140.26|138.76|10
1625527660000|2021-07-05 23:27:40|140.27|138.77|140.27|138.77|140.28|138.78|140.26|138.76|5
1625527670000|2021-07-05 23:27:50|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|5
1625527680000|2021-07-05 23:28:00|140.27|138.77|140.23|138.73|140.28|138.78|140.23|138.73|7
1625527690000|2021-07-05 23:28:10|140.25|138.75|140.19|138.69|140.25|138.75|140.19|138.69|6
1625527700000|2021-07-05 23:28:20|140.18|138.68|140.13|138.63|140.22|138.72|140.12|138.62|10
1625527720000|2021-07-05 23:28:40|140.16|138.66|140.15|138.65|140.18|138.68|140.15|138.65|8
1625527730000|2021-07-05 23:28:50|140.16|138.66|140.16|138.66|140.22|138.72|140.15|138.65|14
1625527740000|2021-07-05 23:29:00|140.17|138.67|140.13|138.63|140.17|138.67|140.12|138.62|19
1625527750000|2021-07-05 23:29:10|140.14|138.64|140.14|138.64|140.14|138.64|140.1|138.6|13
1625527760000|2021-07-05 23:29:20|140.16|138.66|140.13|138.63|140.16|138.66|140.08|138.58|10
1625527770000|2021-07-05 23:29:30|140.12|138.62|140.14|138.64|140.14|138.64|140.09|138.59|11
1625527780000|2021-07-05 23:29:40|140.15|138.65|140.1|138.6|140.15|138.65|140.1|138.6|13
1625527790000|2021-07-05 23:29:50|140.07|138.57|140.03|138.53|140.07|138.57|140|138.5|7
1625527800000|2021-07-05 23:30:00|140.02|138.52|140.01|138.51|140.04|138.54|139.98|138.48|9
1625527810000|2021-07-05 23:30:10|140.02|138.52|140.05|138.55|140.05|138.55|140.02|138.52|8
1625527820000|2021-07-05 23:30:20|140.02|138.52|140.04|138.54|140.06|138.56|140.02|138.52|4
1625527830000|2021-07-05 23:30:30|140.02|138.52|140.02|138.52|140.02|138.52|140.02|138.52|1
1625527840000|2021-07-05 23:30:40|140.03|138.53|140.03|138.53|140.03|138.53|140.03|138.53|1
1625527850000|2021-07-05 23:30:50|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|7
1625527860000|2021-07-05 23:31:00|140.03|138.53|140.05|138.55|140.07|138.57|140.03|138.53|7
1625527870000|2021-07-05 23:31:10|140.06|138.56|140.04|138.54|140.09|138.59|140.04|138.54|11
1625527880000|2021-07-05 23:31:20|140.05|138.55|140.07|138.57|140.08|138.58|140.05|138.55|7
1625527890000|2021-07-05 23:31:30|140.08|138.58|140.03|138.53|140.08|138.58|140.03|138.53|9
1625527900000|2021-07-05 23:31:40|140.04|138.54|140.03|138.53|140.04|138.54|140.03|138.53|2
1625527910000|2021-07-05 23:31:50|140.04|138.54|140.06|138.56|140.06|138.56|140.04|138.54|2
1625527920000|2021-07-05 23:32:00|140.03|138.53|140.03|138.53|140.03|138.53|140.03|138.53|1
1625527930000|2021-07-05 23:32:10|140|138.5|140|138.5|140|138.5|140|138.5|1
1625527940000|2021-07-05 23:32:20|139.99|138.49|139.93|138.43|139.99|138.49|139.92|138.42|14
1625527950000|2021-07-05 23:32:30|139.91|138.41|139.94|138.44|139.95|138.45|139.88|138.38|16
1625527960000|2021-07-05 23:32:40|139.95|138.45|139.85|138.35|139.95|138.45|139.84|138.34|12
1625527970000|2021-07-05 23:32:50|139.84|138.34|139.85|138.35|139.88|138.38|139.84|138.34|7
1625527980000|2021-07-05 23:33:00|139.89|138.39|139.95|138.45|139.99|138.49|139.89|138.39|17
1625527990000|2021-07-05 23:33:10|139.94|138.44|139.93|138.43|139.96|138.46|139.91|138.41|12
1625528000000|2021-07-05 23:33:20|139.92|138.42|139.87|138.37|139.93|138.43|139.87|138.37|8
1625528010000|2021-07-05 23:33:30|139.88|138.38|139.87|138.37|139.88|138.38|139.86|138.36|7
1625528020000|2021-07-05 23:33:40|139.86|138.36|139.82|138.32|139.86|138.36|139.82|138.32|8
1625528030000|2021-07-05 23:33:50|139.78|138.28|139.74|138.24|139.78|138.28|139.72|138.22|13
1625528040000|2021-07-05 23:34:00|139.78|138.28|139.82|138.32|139.83|138.33|139.76|138.26|18
1625528050000|2021-07-05 23:34:10|139.84|138.34|139.76|138.26|139.84|138.34|139.74|138.24|14
1625528060000|2021-07-05 23:34:20|139.78|138.28|139.75|138.25|139.78|138.28|139.74|138.24|10
1625528070000|2021-07-05 23:34:30|139.76|138.26|139.74|138.24|139.76|138.26|139.74|138.24|7
1625528080000|2021-07-05 23:34:40|139.76|138.26|139.72|138.22|139.76|138.26|139.71|138.21|14
1625528090000|2021-07-05 23:34:50|139.7|138.2|139.71|138.21|139.75|138.25|139.7|138.2|12
1625528100000|2021-07-05 23:35:00|139.73|138.23|139.74|138.24|139.75|138.25|139.72|138.22|9
1625528110000|2021-07-05 23:35:10|139.75|138.25|139.79|138.29|139.79|138.29|139.75|138.25|8
1625528120000|2021-07-05 23:35:20|139.78|138.28|139.79|138.29|139.79|138.29|139.77|138.27|9
1625528130000|2021-07-05 23:35:30|139.77|138.27|139.75|138.25|139.79|138.29|139.75|138.25|3
1625528140000|2021-07-05 23:35:40|139.76|138.26|139.78|138.28|139.8|138.3|139.75|138.25|9
1625528150000|2021-07-05 23:35:50|139.79|138.29|139.78|138.28|139.79|138.29|139.77|138.27|4
1625528160000|2021-07-05 23:36:00|139.77|138.27|139.68|138.18|139.81|138.31|139.67|138.17|14
1625528170000|2021-07-05 23:36:10|139.66|138.16|139.69|138.19|139.71|138.21|139.66|138.16|12
1625528180000|2021-07-05 23:36:20|139.7|138.2|139.73|138.23|139.73|138.23|139.7|138.2|11
1625528190000|2021-07-05 23:36:30|139.72|138.22|139.84|138.34|139.84|138.34|139.72|138.22|11
1625528200000|2021-07-05 23:36:40|139.85|138.35|139.87|138.37|139.88|138.38|139.85|138.35|9
1625528210000|2021-07-05 23:36:50|139.86|138.36|139.92|138.42|139.94|138.44|139.86|138.36|8
1625528220000|2021-07-05 23:37:00|139.91|138.41|139.95|138.45|139.95|138.45|139.91|138.41|3
1625528230000|2021-07-05 23:37:10|139.96|138.46|139.93|138.43|139.96|138.46|139.93|138.43|3
1625528240000|2021-07-05 23:37:20|139.91|138.41|139.9|138.4|139.91|138.41|139.9|138.4|2
1625528250000|2021-07-05 23:37:30|139.88|138.38|139.92|138.42|139.92|138.42|139.88|138.38|3
1625528260000|2021-07-05 23:37:40|139.91|138.41|139.8|138.3|139.91|138.41|139.74|138.24|13
1625528270000|2021-07-05 23:37:50|139.79|138.29|139.83|138.33|139.85|138.35|139.79|138.29|11
1625528280000|2021-07-05 23:38:00|139.82|138.32|139.86|138.36|139.86|138.36|139.8|138.3|9
1625528290000|2021-07-05 23:38:10|139.84|138.34|139.78|138.28|139.84|138.34|139.77|138.27|11
1625528300000|2021-07-05 23:38:20|139.77|138.27|139.79|138.29|139.8|138.3|139.77|138.27|3
1625528310000|2021-07-05 23:38:30|139.8|138.3|139.79|138.29|139.8|138.3|139.77|138.27|8
1625528320000|2021-07-05 23:38:40|139.8|138.3|139.82|138.32|139.82|138.32|139.78|138.28|8
1625528330000|2021-07-05 23:38:50|139.81|138.31|139.83|138.33|139.83|138.33|139.81|138.31|5
1625528340000|2021-07-05 23:39:00|139.88|138.38|139.8|138.3|139.88|138.38|139.79|138.29|10
1625528350000|2021-07-05 23:39:10|139.79|138.29|139.82|138.32|139.82|138.32|139.77|138.27|12
1625528360000|2021-07-05 23:39:20|139.77|138.27|139.8|138.3|139.8|138.3|139.76|138.26|10
1625528370000|2021-07-05 23:39:30|139.79|138.29|139.78|138.28|139.8|138.3|139.77|138.27|11
1625528380000|2021-07-05 23:39:40|139.77|138.27|139.82|138.32|139.82|138.32|139.77|138.27|10
1625528390000|2021-07-05 23:39:50|139.79|138.29|139.79|138.29|139.8|138.3|139.78|138.28|13
1625528400000|2021-07-05 23:40:00|139.76|138.26|139.71|138.21|139.77|138.27|139.71|138.21|5
1625528410000|2021-07-05 23:40:10|139.7|138.2|139.73|138.23|139.75|138.25|139.7|138.2|10
1625528420000|2021-07-05 23:40:20|139.72|138.22|139.72|138.22|139.73|138.23|139.71|138.21|7
1625528430000|2021-07-05 23:40:30|139.71|138.21|139.71|138.21|139.71|138.21|139.71|138.21|1
1625528440000|2021-07-05 23:40:40|139.7|138.2|139.71|138.21|139.72|138.22|139.7|138.2|4
1625528450000|2021-07-05 23:40:50|139.7|138.2|139.67|138.17|139.75|138.25|139.67|138.17|8
1625528460000|2021-07-05 23:41:00|139.68|138.18|139.49|137.99|139.73|138.23|139.49|137.99|14
1625528470000|2021-07-05 23:41:10|139.48|137.98|139.42|137.92|139.48|137.98|139.41|137.91|15
1625528480000|2021-07-05 23:41:20|139.43|137.93|139.47|137.97|139.52|138.02|139.42|137.92|15
1625528490000|2021-07-05 23:41:30|139.46|137.96|139.41|137.91|139.47|137.97|139.41|137.91|13
1625528500000|2021-07-05 23:41:40|139.42|137.92|139.41|137.91|139.43|137.93|139.4|137.9|5
1625528510000|2021-07-05 23:41:50|139.42|137.92|139.45|137.95|139.45|137.95|139.41|137.91|8
1625528520000|2021-07-05 23:42:00|139.44|137.94|139.47|137.97|139.47|137.97|139.44|137.94|4
1625528530000|2021-07-05 23:42:10|139.44|137.94|139.39|137.89|139.46|137.96|139.37|137.87|10
1625528540000|2021-07-05 23:42:20|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|2
1625528550000|2021-07-05 23:42:30|139.37|137.87|139.41|137.91|139.44|137.94|139.37|137.87|7
1625528560000|2021-07-05 23:42:40|139.39|137.89|139.31|137.81|139.44|137.94|139.31|137.81|13
1625528570000|2021-07-05 23:42:50|139.3|137.8|139.31|137.81|139.32|137.82|139.3|137.8|9
1625528580000|2021-07-05 23:43:00|139.32|137.82|139.35|137.85|139.38|137.88|139.32|137.82|13
1625528590000|2021-07-05 23:43:10|139.36|137.86|139.39|137.89|139.42|137.92|139.32|137.82|14
1625528600000|2021-07-05 23:43:20|139.38|137.88|139.33|137.83|139.39|137.89|139.33|137.83|13
1625528610000|2021-07-05 23:43:30|139.34|137.84|139.34|137.84|139.35|137.85|139.3|137.8|18
1625528620000|2021-07-05 23:43:40|139.32|137.82|139.31|137.81|139.32|137.82|139.28|137.78|10
1625528630000|2021-07-05 23:43:50|139.32|137.82|139.3|137.8|139.35|137.85|139.29|137.79|14
1625528640000|2021-07-05 23:44:00|139.29|137.79|139.39|137.89|139.4|137.9|139.29|137.79|11
1625528650000|2021-07-05 23:44:10|139.38|137.88|139.39|137.89|139.39|137.89|139.37|137.87|5
1625528660000|2021-07-05 23:44:20|139.38|137.88|139.34|137.84|139.39|137.89|139.33|137.83|9
1625528670000|2021-07-05 23:44:30|139.33|137.83|139.38|137.88|139.4|137.9|139.33|137.83|10
1625528680000|2021-07-05 23:44:40|139.39|137.89|139.31|137.81|139.4|137.9|139.31|137.81|11
1625528690000|2021-07-05 23:44:50|139.33|137.83|139.33|137.83|139.33|137.83|139.31|137.81|4
1625528700000|2021-07-05 23:45:00|139.31|137.81|139.31|137.81|139.33|137.83|139.31|137.81|8
1625528710000|2021-07-05 23:45:10|139.33|137.83|139.34|137.84|139.34|137.84|139.3|137.8|9
1625528720000|2021-07-05 23:45:20|139.35|137.85|139.36|137.86|139.38|137.88|139.35|137.85|14
1625528730000|2021-07-05 23:45:30|139.35|137.85|139.35|137.85|139.38|137.88|139.35|137.85|10
1625528740000|2021-07-05 23:45:40|139.41|137.91|139.46|137.96|139.46|137.96|139.38|137.88|14
1625528750000|2021-07-05 23:45:50|139.44|137.94|139.4|137.9|139.46|137.96|139.38|137.88|11
1625528760000|2021-07-05 23:46:00|139.38|137.88|139.38|137.88|139.42|137.92|139.38|137.88|4
1625528770000|2021-07-05 23:46:10|139.39|137.89|139.43|137.93|139.43|137.93|139.36|137.86|5
1625528780000|2021-07-05 23:46:20|139.44|137.94|139.47|137.97|139.48|137.98|139.43|137.93|7
1625528790000|2021-07-05 23:46:30|139.45|137.95|139.51|138.01|139.54|138.04|139.43|137.93|9
1625528800000|2021-07-05 23:46:40|139.5|138|139.48|137.98|139.54|138.04|139.48|137.98|6
1625528810000|2021-07-05 23:46:50|139.49|137.99|139.52|138.02|139.52|138.02|139.46|137.96|9
1625528820000|2021-07-05 23:47:00|139.51|138.01|139.51|138.01|139.54|138.04|139.51|138.01|7
1625528830000|2021-07-05 23:47:10|139.49|137.99|139.5|138|139.55|138.05|139.49|137.99|7
1625528840000|2021-07-05 23:47:20|139.49|137.99|139.48|137.98|139.49|137.99|139.48|137.98|2
1625528850000|2021-07-05 23:47:30|139.52|138.02|139.52|138.02|139.53|138.03|139.52|138.02|3
1625528860000|2021-07-05 23:47:40|139.53|138.03|139.57|138.07|139.58|138.08|139.53|138.03|7
1625528870000|2021-07-05 23:47:50|139.56|138.06|139.6|138.1|139.6|138.1|139.54|138.04|10
1625528880000|2021-07-05 23:48:00|139.58|138.08|139.53|138.03|139.58|138.08|139.51|138.01|9
1625528890000|2021-07-05 23:48:10|139.52|138.02|139.58|138.08|139.61|138.11|139.52|138.02|9
1625528900000|2021-07-05 23:48:20|139.59|138.09|139.59|138.09|139.59|138.09|139.56|138.06|5
1625528910000|2021-07-05 23:48:30|139.55|138.05|139.55|138.05|139.55|138.05|139.55|138.05|1
1625528920000|2021-07-05 23:48:40|139.56|138.06|139.59|138.09|139.59|138.09|139.56|138.06|3
1625528930000|2021-07-05 23:48:50|139.58|138.08|139.5|138|139.58|138.08|139.49|137.99|10
1625528940000|2021-07-05 23:49:00|139.52|138.02|139.51|138.01|139.52|138.02|139.5|138|3
1625528950000|2021-07-05 23:49:10|139.49|137.99|139.49|137.99|139.49|137.99|139.49|137.99|1
1625528960000|2021-07-05 23:49:20|139.48|137.98|139.48|137.98|139.52|138.02|139.44|137.94|14
1625528970000|2021-07-05 23:49:30|139.47|137.97|139.46|137.96|139.47|137.97|139.45|137.95|8
1625528980000|2021-07-05 23:49:40|139.45|137.95|139.47|137.97|139.47|137.97|139.45|137.95|7
1625528990000|2021-07-05 23:49:50|139.46|137.96|139.47|137.97|139.51|138.01|139.44|137.94|10
1625529000000|2021-07-05 23:50:00|139.45|137.95|139.45|137.95|139.46|137.96|139.44|137.94|5
1625529010000|2021-07-05 23:50:10|139.44|137.94|139.44|137.94|139.44|137.94|139.44|137.94|1
1625529020000|2021-07-05 23:50:20|139.45|137.95|139.45|137.95|139.45|137.95|139.45|137.95|1
1625529050000|2021-07-05 23:50:50|139.47|137.97|139.5|138|139.51|138.01|139.47|137.97|6
1625529060000|2021-07-05 23:51:00|139.51|138.01|139.5|138|139.51|138.01|139.49|137.99|8
1625529070000|2021-07-05 23:51:10|139.46|137.96|139.5|138|139.5|138|139.46|137.96|5
1625529080000|2021-07-05 23:51:20|139.48|137.98|139.52|138.02|139.52|138.02|139.48|137.98|3
1625529090000|2021-07-05 23:51:30|139.5|138|139.52|138.02|139.52|138.02|139.49|137.99|4
1625529100000|2021-07-05 23:51:40|139.53|138.03|139.51|138.01|139.53|138.03|139.51|138.01|3
1625529110000|2021-07-05 23:51:50|139.53|138.03|139.49|137.99|139.53|138.03|139.48|137.98|8
1625529120000|2021-07-05 23:52:00|139.48|137.98|139.48|137.98|139.5|138|139.48|137.98|4
1625529130000|2021-07-05 23:52:10|139.46|137.96|139.48|137.98|139.5|138|139.44|137.94|5
1625529140000|2021-07-05 23:52:20|139.47|137.97|139.45|137.95|139.52|138.02|139.45|137.95|5
1625529150000|2021-07-05 23:52:30|139.43|137.93|139.43|137.93|139.43|137.93|139.43|137.93|1
1625529160000|2021-07-05 23:52:40|139.51|138.01|139.51|138.01|139.51|138.01|139.51|138.01|1
1625529170000|2021-07-05 23:52:50|139.5|138|139.49|137.99|139.51|138.01|139.49|137.99|5
1625529180000|2021-07-05 23:53:00|139.52|138.02|139.51|138.01|139.52|138.02|139.5|138|6
1625529190000|2021-07-05 23:53:10|139.52|138.02|139.54|138.04|139.54|138.04|139.52|138.02|2
1625529200000|2021-07-05 23:53:20|139.52|138.02|139.36|137.86|139.54|138.04|139.36|137.86|5
1625529210000|2021-07-05 23:53:30|139.3|137.8|138.89|137.39|139.3|137.8|138.89|137.39|17
1625529220000|2021-07-05 23:53:40|139.08|137.58|138.82|137.32|139.08|137.58|138.53|137.03|13
1625529230000|2021-07-05 23:53:50|138.91|137.41|138.91|137.41|138.92|137.42|138.83|137.33|13
1625529240000|2021-07-05 23:54:00|138.9|137.4|138.75|137.25|138.92|137.42|138.75|137.25|20
1625529250000|2021-07-05 23:54:10|138.77|137.27|138.93|137.43|138.93|137.43|138.77|137.27|16
1625529260000|2021-07-05 23:54:20|138.94|137.44|139.03|137.53|139.04|137.54|138.94|137.44|14
1625529270000|2021-07-05 23:54:30|138.97|137.47|139.08|137.58|139.08|137.58|138.93|137.43|15
1625529280000|2021-07-05 23:54:40|139.07|137.57|139.05|137.55|139.07|137.57|139|137.5|13
1625529290000|2021-07-05 23:54:50|139.07|137.57|138.91|137.41|139.07|137.57|138.89|137.39|11
1625529300000|2021-07-05 23:55:00|138.95|137.45|138.94|137.44|138.99|137.49|138.92|137.42|13
1625529310000|2021-07-05 23:55:10|138.96|137.46|138.96|137.46|139.02|137.52|138.94|137.44|14
1625529320000|2021-07-05 23:55:20|138.95|137.45|138.89|137.39|138.95|137.45|138.89|137.39|5
1625529330000|2021-07-05 23:55:30|138.9|137.4|138.9|137.4|138.92|137.42|138.9|137.4|8
1625529340000|2021-07-05 23:55:40|138.91|137.41|138.93|137.43|138.98|137.48|138.91|137.41|8
1625529350000|2021-07-05 23:55:50|138.92|137.42|138.93|137.43|138.93|137.43|138.91|137.41|3
1625529360000|2021-07-05 23:56:00|138.94|137.44|139|137.5|139|137.5|138.94|137.44|7
1625529370000|2021-07-05 23:56:10|139.02|137.52|138.99|137.49|139.02|137.52|138.96|137.46|6
1625529380000|2021-07-05 23:56:20|138.98|137.48|138.98|137.48|138.99|137.49|138.97|137.47|5
1625529390000|2021-07-05 23:56:30|138.97|137.47|138.99|137.49|138.99|137.49|138.95|137.45|4
1625529400000|2021-07-05 23:56:40|139.04|137.54|139.03|137.53|139.05|137.55|139.03|137.53|8
1625529410000|2021-07-05 23:56:50|139.04|137.54|139.05|137.55|139.05|137.55|138.95|137.45|12
1625529420000|2021-07-05 23:57:00|139.04|137.54|139.08|137.58|139.08|137.58|139.04|137.54|11
1625529430000|2021-07-05 23:57:10|139.07|137.57|139.07|137.57|139.07|137.57|139.06|137.56|3
1625529440000|2021-07-05 23:57:20|139.08|137.58|139.07|137.57|139.08|137.58|139.06|137.56|6
1625529450000|2021-07-05 23:57:30|139.09|137.59|139.06|137.56|139.13|137.63|139.06|137.56|10
1625529460000|2021-07-05 23:57:40|139.09|137.59|139.07|137.57|139.09|137.59|139.05|137.55|5
1625529470000|2021-07-05 23:57:50|139.06|137.56|139.02|137.52|139.07|137.57|139.02|137.52|9
1625529480000|2021-07-05 23:58:00|139.03|137.53|138.94|137.44|139.08|137.58|138.94|137.44|11
1625529490000|2021-07-05 23:58:10|138.98|137.48|138.89|137.39|138.98|137.48|138.89|137.39|11
1625529500000|2021-07-05 23:58:20|138.88|137.38|138.83|137.33|138.88|137.38|138.81|137.31|16
1625529510000|2021-07-05 23:58:30|138.87|137.37|138.77|137.27|138.87|137.37|138.77|137.27|9
1625529520000|2021-07-05 23:58:40|138.78|137.28|138.61|137.11|138.78|137.28|138.61|137.11|18
1625529530000|2021-07-05 23:58:50|138.59|137.09|138.56|137.06|138.69|137.19|138.55|137.05|17
1625529540000|2021-07-05 23:59:00|138.55|137.05|138.56|137.06|138.61|137.11|138.54|137.04|15
1625529550000|2021-07-05 23:59:10|138.55|137.05|138.62|137.12|138.62|137.12|138.55|137.05|10
1625529560000|2021-07-05 23:59:20|138.64|137.14|138.62|137.12|138.64|137.14|138.57|137.07|13
1625529570000|2021-07-05 23:59:30|138.59|137.09|138.63|137.13|138.63|137.13|138.59|137.09|12
1625529580000|2021-07-05 23:59:40|138.61|137.11|138.55|137.05|138.61|137.11|138.55|137.05|9
1625529590000|2021-07-05 23:59:50|138.56|137.06|138.55|137.05|138.56|137.06|138.54|137.04|6
1625529600000|2021-07-06 00:00:00|138.57|137.07|138.59|137.09|138.62|137.12|138.52|137.02|13
1625529610000|2021-07-06 00:00:10|138.58|137.08|138.49|136.99|138.6|137.1|138.4|136.9|15
1625529620000|2021-07-06 00:00:20|138.5|137|138.38|136.88|138.5|137|138.38|136.88|15
1625529630000|2021-07-06 00:00:30|138.35|136.85|138.36|136.86|138.41|136.91|138.35|136.85|14
1625529640000|2021-07-06 00:00:40|138.33|136.83|138.37|136.87|138.37|136.87|138.28|136.78|16
1625529650000|2021-07-06 00:00:50|138.36|136.86|138.32|136.82|138.37|136.87|138.32|136.82|10
1625529660000|2021-07-06 00:01:00|138.3|136.8|138.22|136.72|138.3|136.8|138.15|136.65|14
1625529670000|2021-07-06 00:01:10|138.27|136.77|138.28|136.78|138.42|136.92|138.27|136.77|13
1625529680000|2021-07-06 00:01:20|138.27|136.77|138.33|136.83|138.36|136.86|138.23|136.73|15
1625529690000|2021-07-06 00:01:30|138.35|136.85|138.45|136.95|138.45|136.95|138.35|136.85|8
1625529700000|2021-07-06 00:01:40|138.46|136.96|138.55|137.05|138.55|137.05|138.46|136.96|12
1625529710000|2021-07-06 00:01:50|138.51|137.01|138.64|137.14|138.67|137.17|138.48|136.98|18
1625529720000|2021-07-06 00:02:00|138.65|137.15|138.82|137.32|138.82|137.32|138.64|137.14|12
1625529730000|2021-07-06 00:02:10|138.84|137.34|138.79|137.29|138.87|137.37|138.78|137.28|10
1625529740000|2021-07-06 00:02:20|138.8|137.3|138.86|137.36|138.88|137.38|138.78|137.28|12
1625529750000|2021-07-06 00:02:30|138.85|137.35|138.92|137.42|138.92|137.42|138.85|137.35|16
1625529760000|2021-07-06 00:02:40|138.91|137.41|138.95|137.45|138.95|137.45|138.91|137.41|13
1625529770000|2021-07-06 00:02:50|138.96|137.46|138.86|137.36|138.96|137.46|138.86|137.36|11
1625529780000|2021-07-06 00:03:00|138.87|137.37|138.9|137.4|138.91|137.41|138.86|137.36|11
1625529790000|2021-07-06 00:03:10|138.89|137.39|138.92|137.42|138.97|137.47|138.89|137.39|16
1625529800000|2021-07-06 00:03:20|138.93|137.43|138.9|137.4|138.94|137.44|138.89|137.39|13
1625529810000|2021-07-06 00:03:30|138.89|137.39|138.77|137.27|138.93|137.43|138.75|137.25|15
1625529820000|2021-07-06 00:03:40|138.75|137.25|138.65|137.15|138.75|137.25|138.65|137.15|19
1625529830000|2021-07-06 00:03:50|138.66|137.16|138.86|137.36|138.87|137.37|138.66|137.16|24
1625529840000|2021-07-06 00:04:00|138.84|137.34|138.72|137.22|138.84|137.34|138.71|137.21|16
1625529850000|2021-07-06 00:04:10|138.71|137.21|138.63|137.13|138.72|137.22|138.62|137.12|15
1625529860000|2021-07-06 00:04:20|138.65|137.15|138.68|137.18|138.72|137.22|138.63|137.13|15
1625529870000|2021-07-06 00:04:30|138.67|137.17|138.83|137.33|138.83|137.33|138.67|137.17|17
1625529880000|2021-07-06 00:04:40|138.84|137.34|138.84|137.34|138.86|137.36|138.81|137.31|15
1625529890000|2021-07-06 00:04:50|138.87|137.37|138.79|137.29|138.87|137.37|138.79|137.29|9
1625529900000|2021-07-06 00:05:00|138.76|137.26|138.88|137.38|138.88|137.38|138.75|137.25|14
1625529910000|2021-07-06 00:05:10|138.9|137.4|139.03|137.53|139.03|137.53|138.9|137.4|13
1625529920000|2021-07-06 00:05:20|139.05|137.55|139.21|137.71|139.21|137.71|139.05|137.55|21
1625529930000|2021-07-06 00:05:30|139.23|137.73|139.2|137.7|139.24|137.74|139.19|137.69|10
1625529940000|2021-07-06 00:05:40|139.21|137.71|139.15|137.65|139.22|137.72|139.13|137.63|19
1625529950000|2021-07-06 00:05:50|139.14|137.64|139.19|137.69|139.19|137.69|139.13|137.63|15
1625529960000|2021-07-06 00:06:00|139.18|137.68|139.24|137.74|139.26|137.76|139.18|137.68|12
1625529970000|2021-07-06 00:06:10|139.23|137.73|139.3|137.8|139.32|137.82|139.23|137.73|7
1625529980000|2021-07-06 00:06:20|139.31|137.81|139.34|137.84|139.34|137.84|139.29|137.79|8
1625529990000|2021-07-06 00:06:30|139.33|137.83|139.4|137.9|139.41|137.91|139.33|137.83|9
1625530000000|2021-07-06 00:06:40|139.41|137.91|139.38|137.88|139.42|137.92|139.37|137.87|13
1625530010000|2021-07-06 00:06:50|139.37|137.87|139.36|137.86|139.39|137.89|139.36|137.86|13
1625530020000|2021-07-06 00:07:00|139.39|137.89|139.51|138.01|139.51|138.01|139.39|137.89|10
1625530030000|2021-07-06 00:07:10|139.5|138|139.5|138|139.52|138.02|139.46|137.96|15
1625530040000|2021-07-06 00:07:20|139.49|137.99|139.58|138.08|139.58|138.08|139.48|137.98|10
1625530050000|2021-07-06 00:07:30|139.59|138.09|139.6|138.1|139.64|138.14|139.58|138.08|11
1625530060000|2021-07-06 00:07:40|139.66|138.16|139.63|138.13|139.66|138.16|139.59|138.09|14
1625530070000|2021-07-06 00:07:50|139.62|138.12|139.76|138.26|139.78|138.28|139.62|138.12|12
1625530080000|2021-07-06 00:08:00|139.77|138.27|139.8|138.3|139.81|138.31|139.76|138.26|8
1625530090000|2021-07-06 00:08:10|139.81|138.31|139.72|138.22|139.81|138.31|139.72|138.22|13
1625530100000|2021-07-06 00:08:20|139.7|138.2|139.65|138.15|139.7|138.2|139.63|138.13|11
1625530110000|2021-07-06 00:08:30|139.66|138.16|139.72|138.22|139.72|138.22|139.65|138.15|12
1625530120000|2021-07-06 00:08:40|139.71|138.21|139.65|138.15|139.75|138.25|139.65|138.15|14
1625530130000|2021-07-06 00:08:50|139.66|138.16|139.64|138.14|139.68|138.18|139.63|138.13|11
1625530140000|2021-07-06 00:09:00|139.63|138.13|139.66|138.16|139.66|138.16|139.63|138.13|12
1625530150000|2021-07-06 00:09:10|139.67|138.17|139.74|138.24|139.75|138.25|139.66|138.16|12
1625530160000|2021-07-06 00:09:20|139.73|138.23|139.8|138.3|139.83|138.33|139.65|138.15|18
1625530170000|2021-07-06 00:09:30|139.79|138.29|139.76|138.26|139.79|138.29|139.76|138.26|6
1625530180000|2021-07-06 00:09:40|139.77|138.27|139.76|138.26|139.77|138.27|139.72|138.22|10
1625530190000|2021-07-06 00:09:50|139.77|138.27|139.75|138.25|139.82|138.32|139.75|138.25|12
1625530200000|2021-07-06 00:10:00|139.76|138.26|139.75|138.25|139.76|138.26|139.75|138.25|6
1625530210000|2021-07-06 00:10:10|139.74|138.24|139.74|138.24|139.74|138.24|139.72|138.22|6
1625530220000|2021-07-06 00:10:20|139.73|138.23|139.76|138.26|139.77|138.27|139.72|138.22|7
1625530230000|2021-07-06 00:10:30|139.75|138.25|139.76|138.26|139.76|138.26|139.75|138.25|4
1625530240000|2021-07-06 00:10:40|139.77|138.27|139.84|138.34|139.85|138.35|139.77|138.27|8
1625530250000|2021-07-06 00:10:50|139.83|138.33|139.91|138.41|139.91|138.41|139.83|138.33|11
1625530260000|2021-07-06 00:11:00|139.9|138.4|139.96|138.46|139.96|138.46|139.9|138.4|10
1625530270000|2021-07-06 00:11:10|139.91|138.41|140.13|138.63|140.13|138.63|139.91|138.41|17
1625530280000|2021-07-06 00:11:20|140.12|138.62|140.22|138.72|140.22|138.72|140.08|138.58|18
1625530290000|2021-07-06 00:11:30|140.21|138.71|140.2|138.7|140.22|138.72|140.19|138.69|11
1625530300000|2021-07-06 00:11:40|140.19|138.69|140.26|138.76|140.28|138.78|140.19|138.69|17
1625530310000|2021-07-06 00:11:50|140.27|138.77|140.22|138.72|140.27|138.77|140.21|138.71|10
1625530320000|2021-07-06 00:12:00|140.25|138.75|140.22|138.72|140.28|138.78|140.22|138.72|9
1625530330000|2021-07-06 00:12:10|140.21|138.71|140.17|138.67|140.24|138.74|140.17|138.67|5
1625530340000|2021-07-06 00:12:20|140.16|138.66|140.2|138.7|140.23|138.73|140.16|138.66|8
1625530350000|2021-07-06 00:12:30|140.21|138.71|140.21|138.71|140.22|138.72|140.2|138.7|7
1625530360000|2021-07-06 00:12:40|140.17|138.67|140.17|138.67|140.17|138.67|140.15|138.65|3
1625530370000|2021-07-06 00:12:50|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|4
1625530380000|2021-07-06 00:13:00|140.18|138.68|140.16|138.66|140.2|138.7|140.13|138.63|7
1625530390000|2021-07-06 00:13:10|140.12|138.62|140.15|138.65|140.18|138.68|140.09|138.59|14
1625530400000|2021-07-06 00:13:20|140.14|138.64|140.04|138.54|140.14|138.64|140.03|138.53|9
1625530410000|2021-07-06 00:13:30|140.05|138.55|140.02|138.52|140.05|138.55|140|138.5|12
1625530420000|2021-07-06 00:13:40|140.03|138.53|140.13|138.63|140.14|138.64|140.03|138.53|12
1625530430000|2021-07-06 00:13:50|140.12|138.62|140.04|138.54|140.12|138.62|140.04|138.54|12
1625530440000|2021-07-06 00:14:00|140.03|138.53|140.04|138.54|140.05|138.55|140.03|138.53|6
1625530450000|2021-07-06 00:14:10|140.03|138.53|139.98|138.48|140.03|138.53|139.98|138.48|7
1625530460000|2021-07-06 00:14:20|140|138.5|139.99|138.49|140.03|138.53|139.98|138.48|11
1625530470000|2021-07-06 00:14:30|139.98|138.48|139.99|138.49|139.99|138.49|139.98|138.48|2
1625530480000|2021-07-06 00:14:40|139.98|138.48|139.93|138.43|140|138.5|139.93|138.43|8
1625530490000|2021-07-06 00:14:50|139.96|138.46|139.92|138.42|139.96|138.46|139.92|138.42|9
1625530500000|2021-07-06 00:15:00|139.94|138.44|139.98|138.48|140.01|138.51|139.92|138.42|10
1625530510000|2021-07-06 00:15:10|139.99|138.49|139.92|138.42|140.01|138.51|139.92|138.42|12
1625530520000|2021-07-06 00:15:20|139.95|138.45|139.94|138.44|139.96|138.46|139.92|138.42|10
1625530530000|2021-07-06 00:15:30|139.9|138.4|139.76|138.26|139.9|138.4|139.7|138.2|19
1625530540000|2021-07-06 00:15:40|139.75|138.25|139.75|138.25|139.76|138.26|139.74|138.24|9
1625530550000|2021-07-06 00:15:50|139.73|138.23|139.71|138.21|139.75|138.25|139.7|138.2|6
1625530560000|2021-07-06 00:16:00|139.75|138.25|139.78|138.28|139.81|138.31|139.71|138.21|11
1625530570000|2021-07-06 00:16:10|139.77|138.27|139.75|138.25|139.8|138.3|139.75|138.25|9
1625530580000|2021-07-06 00:16:20|139.76|138.26|139.74|138.24|139.76|138.26|139.74|138.24|5
1625530590000|2021-07-06 00:16:30|139.76|138.26|139.75|138.25|139.76|138.26|139.75|138.25|4
1625530600000|2021-07-06 00:16:40|139.77|138.27|139.72|138.22|139.81|138.31|139.72|138.22|16
1625530610000|2021-07-06 00:16:50|139.69|138.19|139.67|138.17|139.74|138.24|139.66|138.16|9
1625530620000|2021-07-06 00:17:00|139.66|138.16|139.6|138.1|139.7|138.2|139.6|138.1|9
1625530630000|2021-07-06 00:17:10|139.58|138.08|139.41|137.91|139.58|138.08|139.41|137.91|18
1625530640000|2021-07-06 00:17:20|139.4|137.9|139.42|137.92|139.45|137.95|139.39|137.89|14
1625530650000|2021-07-06 00:17:30|139.41|137.91|139.38|137.88|139.41|137.91|139.38|137.88|6
1625530660000|2021-07-06 00:17:40|139.4|137.9|139.46|137.96|139.49|137.99|139.37|137.87|13
1625530670000|2021-07-06 00:17:50|139.47|137.97|139.51|138.01|139.53|138.03|139.46|137.96|13
1625530680000|2021-07-06 00:18:00|139.5|138|139.42|137.92|139.54|138.04|139.42|137.92|18
1625530690000|2021-07-06 00:18:10|139.41|137.91|139.4|137.9|139.41|137.91|139.39|137.89|12
1625530700000|2021-07-06 00:18:20|139.39|137.89|139.41|137.91|139.41|137.91|139.39|137.89|11
1625530710000|2021-07-06 00:18:30|139.42|137.92|139.42|137.92|139.44|137.94|139.42|137.92|5
1625530720000|2021-07-06 00:18:40|139.41|137.91|139.45|137.95|139.45|137.95|139.39|137.89|13
1625530730000|2021-07-06 00:18:50|139.46|137.96|139.4|137.9|139.5|138|139.4|137.9|10
1625530740000|2021-07-06 00:19:00|139.41|137.91|139.32|137.82|139.42|137.92|139.31|137.81|10
1625530750000|2021-07-06 00:19:10|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|9
1625530760000|2021-07-06 00:19:20|139.34|137.84|139.33|137.83|139.35|137.85|139.32|137.82|8
1625530770000|2021-07-06 00:19:30|139.31|137.81|139.32|137.82|139.34|137.84|139.31|137.81|7
1625530780000|2021-07-06 00:19:40|139.33|137.83|139.32|137.82|139.33|137.83|139.32|137.82|4
1625530790000|2021-07-06 00:19:50|139.31|137.81|139.4|137.9|139.4|137.9|139.31|137.81|9
1625530800000|2021-07-06 00:20:00|139.41|137.91|139.52|138.02|139.52|138.02|139.36|137.86|12
1625530810000|2021-07-06 00:20:10|139.51|138.01|139.47|137.97|139.51|138.01|139.47|137.97|3
1625530820000|2021-07-06 00:20:20|139.46|137.96|139.48|137.98|139.49|137.99|139.46|137.96|5
1625530830000|2021-07-06 00:20:30|139.47|137.97|139.34|137.84|139.47|137.97|139.34|137.84|13
1625530840000|2021-07-06 00:20:40|139.35|137.85|139.38|137.88|139.41|137.91|139.35|137.85|12
1625530850000|2021-07-06 00:20:50|139.37|137.87|139.4|137.9|139.4|137.9|139.37|137.87|8
1625530860000|2021-07-06 00:21:00|139.44|137.94|139.53|138.03|139.54|138.04|139.44|137.94|14
1625530870000|2021-07-06 00:21:10|139.52|138.02|139.8|138.3|139.81|138.31|139.52|138.02|22
1625530880000|2021-07-06 00:21:20|139.85|138.35|139.82|138.32|139.86|138.36|139.8|138.3|11
1625530890000|2021-07-06 00:21:30|139.84|138.34|139.9|138.4|139.9|138.4|139.84|138.34|9
1625530900000|2021-07-06 00:21:40|139.89|138.39|139.86|138.36|139.92|138.42|139.85|138.35|8
1625530910000|2021-07-06 00:21:50|139.87|138.37|139.9|138.4|139.91|138.41|139.87|138.37|9
1625530920000|2021-07-06 00:22:00|139.91|138.41|139.91|138.41|139.91|138.41|139.88|138.38|8
1625530930000|2021-07-06 00:22:10|139.9|138.4|139.95|138.45|139.95|138.45|139.9|138.4|11
1625530940000|2021-07-06 00:22:20|139.94|138.44|139.99|138.49|140|138.5|139.94|138.44|10
1625530950000|2021-07-06 00:22:30|140|138.5|140.05|138.55|140.08|138.58|140|138.5|12
1625530960000|2021-07-06 00:22:40|140.04|138.54|140.02|138.52|140.04|138.54|140.01|138.51|9
1625530970000|2021-07-06 00:22:50|140.03|138.53|139.96|138.46|140.03|138.53|139.96|138.46|2
1625530980000|2021-07-06 00:23:00|139.94|138.44|139.83|138.33|139.94|138.44|139.83|138.33|18
1625530990000|2021-07-06 00:23:10|139.82|138.32|139.83|138.33|139.86|138.36|139.8|138.3|13
1625531000000|2021-07-06 00:23:20|139.84|138.34|139.72|138.22|139.84|138.34|139.65|138.15|20
1625531010000|2021-07-06 00:23:30|139.7|138.2|139.78|138.28|139.78|138.28|139.69|138.19|13
1625531020000|2021-07-06 00:23:40|139.75|138.25|139.93|138.43|139.93|138.43|139.75|138.25|11
1625531030000|2021-07-06 00:23:50|139.94|138.44|139.81|138.31|139.94|138.44|139.81|138.31|13
1625531040000|2021-07-06 00:24:00|139.82|138.32|139.8|138.3|139.85|138.35|139.8|138.3|11
1625531050000|2021-07-06 00:24:10|139.82|138.32|139.88|138.38|139.88|138.38|139.82|138.32|7
1625531060000|2021-07-06 00:24:20|139.87|138.37|139.9|138.4|139.96|138.46|139.87|138.37|12
1625531070000|2021-07-06 00:24:30|139.91|138.41|139.96|138.46|139.97|138.47|139.91|138.41|14
1625531080000|2021-07-06 00:24:40|139.95|138.45|139.92|138.42|140|138.5|139.89|138.39|12
1625531090000|2021-07-06 00:24:50|139.9|138.4|139.89|138.39|139.92|138.42|139.89|138.39|7
1625531100000|2021-07-06 00:25:00|139.88|138.38|139.87|138.37|139.94|138.44|139.87|138.37|12
1625531110000|2021-07-06 00:25:10|139.84|138.34|139.76|138.26|139.84|138.34|139.75|138.25|11
1625531120000|2021-07-06 00:25:20|139.75|138.25|139.67|138.17|139.78|138.28|139.67|138.17|16
1625531130000|2021-07-06 00:25:30|139.68|138.18|139.67|138.17|139.7|138.2|139.65|138.15|12
1625531140000|2021-07-06 00:25:40|139.68|138.18|139.66|138.16|139.69|138.19|139.64|138.14|9
1625531150000|2021-07-06 00:25:50|139.68|138.18|139.68|138.18|139.7|138.2|139.67|138.17|10
1625531160000|2021-07-06 00:26:00|139.69|138.19|139.75|138.25|139.75|138.25|139.69|138.19|13
1625531170000|2021-07-06 00:26:10|139.73|138.23|139.74|138.24|139.75|138.25|139.73|138.23|3
1625531180000|2021-07-06 00:26:20|139.75|138.25|139.8|138.3|139.81|138.31|139.75|138.25|6
1625531190000|2021-07-06 00:26:30|139.83|138.33|139.9|138.4|139.99|138.49|139.83|138.33|16
1625531200000|2021-07-06 00:26:40|139.93|138.43|140|138.5|140.01|138.51|139.91|138.41|19
1625531210000|2021-07-06 00:26:50|139.99|138.49|139.97|138.47|139.99|138.49|139.94|138.44|9
1625531220000|2021-07-06 00:27:00|139.96|138.46|139.95|138.45|139.98|138.48|139.95|138.45|9
1625531230000|2021-07-06 00:27:10|139.96|138.46|139.93|138.43|139.97|138.47|139.93|138.43|8
1625531240000|2021-07-06 00:27:20|139.92|138.42|139.96|138.46|139.96|138.46|139.86|138.36|11
1625531250000|2021-07-06 00:27:30|139.93|138.43|139.92|138.42|139.98|138.48|139.92|138.42|5
1625531260000|2021-07-06 00:27:40|139.93|138.43|139.93|138.43|139.94|138.44|139.92|138.42|10
1625531270000|2021-07-06 00:27:50|139.94|138.44|139.93|138.43|139.94|138.44|139.91|138.41|7
1625531280000|2021-07-06 00:28:00|139.92|138.42|140.06|138.56|140.1|138.6|139.92|138.42|16
1625531290000|2021-07-06 00:28:10|140.02|138.52|139.96|138.46|140.05|138.55|139.94|138.44|19
1625531300000|2021-07-06 00:28:20|139.95|138.45|140.03|138.53|140.04|138.54|139.94|138.44|22
1625531310000|2021-07-06 00:28:30|140|138.5|139.97|138.47|140.01|138.51|139.97|138.47|16
1625531320000|2021-07-06 00:28:40|139.98|138.48|139.95|138.45|139.98|138.48|139.93|138.43|10
1625531330000|2021-07-06 00:28:50|139.96|138.46|139.97|138.47|140.02|138.52|139.96|138.46|9
1625531340000|2021-07-06 00:29:00|139.98|138.48|139.99|138.49|139.99|138.49|139.98|138.48|2
1625531350000|2021-07-06 00:29:10|140.02|138.52|140.05|138.55|140.05|138.55|139.98|138.48|9
1625531360000|2021-07-06 00:29:20|140.06|138.56|140.1|138.6|140.1|138.6|140.05|138.55|4
1625531370000|2021-07-06 00:29:30|140.08|138.58|140.11|138.61|140.12|138.62|140.08|138.58|13
1625531380000|2021-07-06 00:29:40|140.12|138.62|140.15|138.65|140.16|138.66|140.11|138.61|7
1625531390000|2021-07-06 00:29:50|140.14|138.64|140.16|138.66|140.17|138.67|140.14|138.64|8
1625531400000|2021-07-06 00:30:00|140.17|138.67|140.29|138.79|140.29|138.79|140.16|138.66|9
1625531410000|2021-07-06 00:30:10|140.3|138.8|140.33|138.83|140.35|138.85|140.3|138.8|10
1625531420000|2021-07-06 00:30:20|140.3|138.8|140.29|138.79|140.33|138.83|140.29|138.79|5
1625531430000|2021-07-06 00:30:30|140.27|138.77|140.22|138.72|140.27|138.77|140.19|138.69|9
1625531440000|2021-07-06 00:30:40|140.23|138.73|140.11|138.61|140.23|138.73|140.08|138.58|20
1625531450000|2021-07-06 00:30:50|140.09|138.59|140.08|138.58|140.11|138.61|140.05|138.55|14
1625531460000|2021-07-06 00:31:00|140.07|138.57|139.98|138.48|140.07|138.57|139.98|138.48|11
1625531470000|2021-07-06 00:31:10|139.97|138.47|140.07|138.57|140.1|138.6|139.97|138.47|13
1625531480000|2021-07-06 00:31:20|140.06|138.56|140.08|138.58|140.08|138.58|140.05|138.55|6
1625531490000|2021-07-06 00:31:30|140.06|138.56|140.06|138.56|140.08|138.58|140.05|138.55|7
1625531500000|2021-07-06 00:31:40|140.05|138.55|140.08|138.58|140.08|138.58|140.05|138.55|4
1625531510000|2021-07-06 00:31:50|140.07|138.57|140.08|138.58|140.08|138.58|140.07|138.57|4
1625531520000|2021-07-06 00:32:00|140.09|138.59|140.18|138.68|140.18|138.68|140.09|138.59|12
1625531530000|2021-07-06 00:32:10|140.19|138.69|140.17|138.67|140.21|138.71|140.14|138.64|10
1625531540000|2021-07-06 00:32:20|140.14|138.64|140.23|138.73|140.23|138.73|140.1|138.6|16
1625531550000|2021-07-06 00:32:30|140.22|138.72|140.21|138.71|140.24|138.74|140.2|138.7|8
1625531560000|2021-07-06 00:32:40|140.2|138.7|140.28|138.78|140.29|138.79|140.19|138.69|14
1625531570000|2021-07-06 00:32:50|140.29|138.79|140.49|138.99|140.49|138.99|140.28|138.78|15
1625531580000|2021-07-06 00:33:00|140.47|138.97|140.51|139.01|140.51|139.01|140.44|138.94|10
1625531590000|2021-07-06 00:33:10|140.54|139.04|140.52|139.02|140.56|139.06|140.51|139.01|9
1625531600000|2021-07-06 00:33:20|140.51|139.01|140.46|138.96|140.52|139.02|140.46|138.96|8
1625531610000|2021-07-06 00:33:30|140.45|138.95|140.54|139.04|140.54|139.04|140.43|138.93|14
1625531620000|2021-07-06 00:33:40|140.53|139.03|140.46|138.96|140.53|139.03|140.45|138.95|15
1625531630000|2021-07-06 00:33:50|140.45|138.95|140.49|138.99|140.5|139|140.45|138.95|11
1625531640000|2021-07-06 00:34:00|140.47|138.97|140.53|139.03|140.56|139.06|140.47|138.97|13
1625531650000|2021-07-06 00:34:10|140.54|139.04|140.57|139.07|140.58|139.08|140.51|139.01|11
1625531660000|2021-07-06 00:34:20|140.58|139.08|140.53|139.03|140.58|139.08|140.51|139.01|9
1625531670000|2021-07-06 00:34:30|140.52|139.02|140.51|139.01|140.54|139.04|140.49|138.99|14
1625531680000|2021-07-06 00:34:40|140.54|139.04|140.54|139.04|140.56|139.06|140.53|139.03|7
1625531690000|2021-07-06 00:34:50|140.55|139.05|140.57|139.07|140.57|139.07|140.54|139.04|8
1625531700000|2021-07-06 00:35:00|140.59|139.09|140.59|139.09|140.59|139.09|140.56|139.06|7
1625531710000|2021-07-06 00:35:10|140.58|139.08|140.55|139.05|140.59|139.09|140.55|139.05|3
1625531720000|2021-07-06 00:35:20|140.56|139.06|140.6|139.1|140.6|139.1|140.55|139.05|5
1625531730000|2021-07-06 00:35:30|140.59|139.09|140.64|139.14|140.65|139.15|140.59|139.09|8
1625531740000|2021-07-06 00:35:40|140.63|139.13|140.64|139.14|140.64|139.14|140.62|139.12|4
1625531750000|2021-07-06 00:35:50|140.65|139.15|140.69|139.19|140.71|139.21|140.64|139.14|14
1625531760000|2021-07-06 00:36:00|140.7|139.2|140.68|139.18|140.7|139.2|140.68|139.18|3
1625531770000|2021-07-06 00:36:10|140.7|139.2|140.72|139.22|140.75|139.25|140.7|139.2|12
1625531780000|2021-07-06 00:36:20|140.71|139.21|140.73|139.23|140.73|139.23|140.7|139.2|9
1625531790000|2021-07-06 00:36:30|140.74|139.24|140.77|139.27|140.78|139.28|140.74|139.24|6
1625531800000|2021-07-06 00:36:40|140.78|139.28|140.77|139.27|140.78|139.28|140.76|139.26|7
1625531810000|2021-07-06 00:36:50|140.76|139.26|140.74|139.24|140.76|139.26|140.72|139.22|11
1625531820000|2021-07-06 00:37:00|140.75|139.25|140.78|139.28|140.78|139.28|140.72|139.22|9
1625531830000|2021-07-06 00:37:10|140.82|139.32|140.94|139.44|140.94|139.44|140.82|139.32|17
1625531840000|2021-07-06 00:37:20|140.95|139.45|140.99|139.49|141|139.5|140.95|139.45|9
1625531850000|2021-07-06 00:37:30|141.01|139.51|141.06|139.56|141.06|139.56|140.96|139.46|16
1625531860000|2021-07-06 00:37:40|141.09|139.59|141.12|139.62|141.15|139.65|141.09|139.59|14
1625531870000|2021-07-06 00:37:50|141.16|139.66|141.19|139.69|141.21|139.71|141.11|139.61|11
1625531880000|2021-07-06 00:38:00|141.22|139.72|141.2|139.7|141.24|139.74|141.2|139.7|9
1625531890000|2021-07-06 00:38:10|141.19|139.69|141.18|139.68|141.2|139.7|141.18|139.68|6
1625531900000|2021-07-06 00:38:20|141.17|139.67|141.22|139.72|141.23|139.73|141.17|139.67|11
1625531910000|2021-07-06 00:38:30|141.19|139.69|141.24|139.74|141.27|139.77|141.18|139.68|14
1625531920000|2021-07-06 00:38:40|141.26|139.76|141.26|139.76|141.31|139.81|141.26|139.76|15
1625531930000|2021-07-06 00:38:50|141.25|139.75|141.28|139.78|141.29|139.79|141.25|139.75|13
1625531940000|2021-07-06 00:39:00|141.29|139.79|141.31|139.81|141.34|139.84|141.27|139.77|11
1625531950000|2021-07-06 00:39:10|141.35|139.85|141.34|139.84|141.36|139.86|141.33|139.83|8
1625531960000|2021-07-06 00:39:20|141.35|139.85|141.4|139.9|141.41|139.91|141.35|139.85|5
1625531970000|2021-07-06 00:39:30|141.39|139.89|141.25|139.75|141.42|139.92|141.25|139.75|14
1625531980000|2021-07-06 00:39:40|141.24|139.74|141.31|139.81|141.33|139.83|141.22|139.72|14
1625531990000|2021-07-06 00:39:50|141.32|139.82|141.27|139.77|141.33|139.83|141.25|139.75|12
1625532000000|2021-07-06 00:40:00|141.3|139.8|141.34|139.84|141.36|139.86|141.3|139.8|7
1625532010000|2021-07-06 00:40:10|141.35|139.85|141.31|139.81|141.36|139.86|141.3|139.8|11
1625532020000|2021-07-06 00:40:20|141.3|139.8|141.36|139.86|141.36|139.86|141.3|139.8|9
1625532030000|2021-07-06 00:40:30|141.4|139.9|141.41|139.91|141.42|139.92|141.4|139.9|3
1625532040000|2021-07-06 00:40:40|141.42|139.92|141.4|139.9|141.42|139.92|141.38|139.88|6
1625532050000|2021-07-06 00:40:50|141.41|139.91|141.38|139.88|141.41|139.91|141.36|139.86|11
1625532060000|2021-07-06 00:41:00|141.39|139.89|141.38|139.88|141.42|139.92|141.38|139.88|10
1625532070000|2021-07-06 00:41:10|141.36|139.86|141.35|139.85|141.37|139.87|141.32|139.82|11
1625532080000|2021-07-06 00:41:20|141.34|139.84|141.22|139.72|141.34|139.84|141.2|139.7|15
1625532090000|2021-07-06 00:41:30|141.24|139.74|141.3|139.8|141.3|139.8|141.24|139.74|10
1625532100000|2021-07-06 00:41:40|141.31|139.81|141.36|139.86|141.36|139.86|141.31|139.81|9
1625532110000|2021-07-06 00:41:50|141.33|139.83|141.26|139.76|141.34|139.84|141.26|139.76|9
1625532120000|2021-07-06 00:42:00|141.27|139.77|141.26|139.76|141.27|139.77|141.23|139.73|7
1625532130000|2021-07-06 00:42:10|141.24|139.74|141.28|139.78|141.28|139.78|141.24|139.74|11
1625532140000|2021-07-06 00:42:20|141.29|139.79|141.26|139.76|141.31|139.81|141.25|139.75|9
1625532150000|2021-07-06 00:42:30|141.25|139.75|141.26|139.76|141.29|139.79|141.25|139.75|12
1625532160000|2021-07-06 00:42:40|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|7
1625532170000|2021-07-06 00:42:50|141.28|139.78|141.29|139.79|141.29|139.79|141.27|139.77|4
1625532180000|2021-07-06 00:43:00|141.3|139.8|141.29|139.79|141.3|139.8|141.29|139.79|2
1625532190000|2021-07-06 00:43:10|141.3|139.8|141.27|139.77|141.3|139.8|141.27|139.77|8
1625532200000|2021-07-06 00:43:20|141.28|139.78|141.31|139.81|141.31|139.81|141.28|139.78|6
1625532210000|2021-07-06 00:43:30|141.27|139.77|141.28|139.78|141.31|139.81|141.26|139.76|14
1625532220000|2021-07-06 00:43:40|141.29|139.79|141.27|139.77|141.29|139.79|141.27|139.77|7
1625532240000|2021-07-06 00:44:00|141.26|139.76|141.26|139.76|141.26|139.76|141.26|139.76|1
1625532250000|2021-07-06 00:44:10|141.25|139.75|141.27|139.77|141.27|139.77|141.25|139.75|7
1625532260000|2021-07-06 00:44:20|141.26|139.76|141.25|139.75|141.27|139.77|141.23|139.73|12
1625532270000|2021-07-06 00:44:30|141.24|139.74|141.26|139.76|141.27|139.77|141.24|139.74|9
1625532280000|2021-07-06 00:44:40|141.23|139.73|141.22|139.72|141.26|139.76|141.21|139.71|12
1625532290000|2021-07-06 00:44:50|141.23|139.73|141.24|139.74|141.26|139.76|141.22|139.72|13
1625532300000|2021-07-06 00:45:00|141.25|139.75|141.23|139.73|141.25|139.75|141.22|139.72|10
1625532310000|2021-07-06 00:45:10|141.24|139.74|141.17|139.67|141.26|139.76|141.17|139.67|11
1625532320000|2021-07-06 00:45:20|141.16|139.66|141.05|139.55|141.17|139.67|141.05|139.55|16
1625532330000|2021-07-06 00:45:30|141.01|139.51|141.04|139.54|141.08|139.58|140.99|139.49|15
1625532340000|2021-07-06 00:45:40|141.05|139.55|141.02|139.52|141.07|139.57|141.02|139.52|11
1625532350000|2021-07-06 00:45:50|141.03|139.53|141.02|139.52|141.03|139.53|141.02|139.52|6
1625532360000|2021-07-06 00:46:00|141.03|139.53|141.08|139.58|141.12|139.62|141.01|139.51|12
1625532370000|2021-07-06 00:46:10|141.07|139.57|141.14|139.64|141.16|139.66|141.06|139.56|14
1625532380000|2021-07-06 00:46:20|141.15|139.65|141.14|139.64|141.17|139.67|141.12|139.62|9
1625532390000|2021-07-06 00:46:30|141.13|139.63|141.12|139.62|141.13|139.63|141.11|139.61|4
1625532400000|2021-07-06 00:46:40|141.11|139.61|141.12|139.62|141.14|139.64|141.11|139.61|8
1625532410000|2021-07-06 00:46:50|141.13|139.63|141.07|139.57|141.13|139.63|141.06|139.56|10
1625532420000|2021-07-06 00:47:00|141.05|139.55|141.13|139.63|141.13|139.63|141.05|139.55|4
1625532430000|2021-07-06 00:47:10|141.12|139.62|141.16|139.66|141.17|139.67|141.12|139.62|11
1625532440000|2021-07-06 00:47:20|141.17|139.67|141.16|139.66|141.2|139.7|141.14|139.64|12
1625532450000|2021-07-06 00:47:30|141.18|139.68|141.14|139.64|141.18|139.68|141.14|139.64|6
1625532460000|2021-07-06 00:47:40|141.15|139.65|141.1|139.6|141.15|139.65|141.09|139.59|7
1625532470000|2021-07-06 00:47:50|141.09|139.59|141.14|139.64|141.19|139.69|141.09|139.59|4
1625532480000|2021-07-06 00:48:00|141.12|139.62|141.18|139.68|141.18|139.68|141.11|139.61|12
1625532490000|2021-07-06 00:48:10|141.17|139.67|141.21|139.71|141.22|139.72|141.17|139.67|6
1625532500000|2021-07-06 00:48:20|141.22|139.72|141.23|139.73|141.24|139.74|141.2|139.7|7
1625532510000|2021-07-06 00:48:30|141.21|139.71|141.2|139.7|141.24|139.74|141.2|139.7|10
1625532520000|2021-07-06 00:48:40|141.23|139.73|141.22|139.72|141.23|139.73|141.21|139.71|4
1625532530000|2021-07-06 00:48:50|141.21|139.71|141.12|139.62|141.21|139.71|141.12|139.62|12
1625532540000|2021-07-06 00:49:00|141.11|139.61|141.08|139.58|141.12|139.62|141.08|139.58|8
1625532550000|2021-07-06 00:49:10|141.07|139.57|141.08|139.58|141.09|139.59|141.03|139.53|10
1625532560000|2021-07-06 00:49:20|141.07|139.57|141.12|139.62|141.12|139.62|141.06|139.56|11
1625532570000|2021-07-06 00:49:30|141.11|139.61|141.08|139.58|141.12|139.62|141.08|139.58|11
1625532580000|2021-07-06 00:49:40|141.07|139.57|141.14|139.64|141.14|139.64|141.04|139.54|10
1625532590000|2021-07-06 00:49:50|141.13|139.63|141.04|139.54|141.14|139.64|141.04|139.54|13
1625532600000|2021-07-06 00:50:00|141.06|139.56|141.05|139.55|141.06|139.56|141.05|139.55|4
1625532610000|2021-07-06 00:50:10|141.04|139.54|141.02|139.52|141.05|139.55|141.02|139.52|7
1625532620000|2021-07-06 00:50:20|141.05|139.55|141.02|139.52|141.05|139.55|141.02|139.52|4
1625532630000|2021-07-06 00:50:30|141.03|139.53|141.02|139.52|141.05|139.55|141.01|139.51|11
1625532640000|2021-07-06 00:50:40|141.03|139.53|141.07|139.57|141.1|139.6|141.01|139.51|15
1625532650000|2021-07-06 00:50:50|141.06|139.56|140.98|139.48|141.08|139.58|140.98|139.48|14
1625532660000|2021-07-06 00:51:00|140.99|139.49|141.03|139.53|141.04|139.54|140.97|139.47|10
1625532670000|2021-07-06 00:51:10|141.04|139.54|141|139.5|141.07|139.57|141|139.5|11
1625532680000|2021-07-06 00:51:20|141.01|139.51|141|139.5|141.01|139.51|140.98|139.48|7
1625532690000|2021-07-06 00:51:30|140.99|139.49|141|139.5|141|139.5|140.98|139.48|6
1625532700000|2021-07-06 00:51:40|140.99|139.49|141|139.5|141|139.5|140.98|139.48|5
1625532710000|2021-07-06 00:51:50|141.01|139.51|141|139.5|141.01|139.51|140.98|139.48|6
1625532720000|2021-07-06 00:52:00|141.01|139.51|141|139.5|141.01|139.51|140.99|139.49|4
1625532730000|2021-07-06 00:52:10|140.98|139.48|140.98|139.48|140.98|139.48|140.98|139.48|1
1625532740000|2021-07-06 00:52:20|140.97|139.47|140.98|139.48|140.98|139.48|140.97|139.47|2
1625532750000|2021-07-06 00:52:30|140.99|139.49|140.99|139.49|141|139.5|140.97|139.47|5
1625532760000|2021-07-06 00:52:40|141.01|139.51|140.98|139.48|141.01|139.51|140.98|139.48|7
1625532770000|2021-07-06 00:52:50|140.99|139.49|140.99|139.49|141|139.5|140.97|139.47|8
1625532780000|2021-07-06 00:53:00|141|139.5|140.98|139.48|141|139.5|140.98|139.48|5
1625532790000|2021-07-06 00:53:10|140.97|139.47|140.97|139.47|140.99|139.49|140.96|139.46|5
1625532800000|2021-07-06 00:53:20|140.96|139.46|140.96|139.46|140.96|139.46|140.96|139.46|1
1625532810000|2021-07-06 00:53:30|140.97|139.47|140.84|139.34|141|139.5|140.83|139.33|17
1625532820000|2021-07-06 00:53:40|140.83|139.33|140.8|139.3|140.88|139.38|140.8|139.3|16
1625532830000|2021-07-06 00:53:50|140.81|139.31|140.79|139.29|140.85|139.35|140.78|139.28|18
1625532840000|2021-07-06 00:54:00|140.78|139.28|140.84|139.34|140.84|139.34|140.78|139.28|6
1625532850000|2021-07-06 00:54:10|140.83|139.33|140.87|139.37|140.88|139.38|140.82|139.32|8
1625532860000|2021-07-06 00:54:20|140.89|139.39|140.95|139.45|140.95|139.45|140.89|139.39|8
1625532870000|2021-07-06 00:54:30|140.96|139.46|140.91|139.41|140.97|139.47|140.91|139.41|7
1625532880000|2021-07-06 00:54:40|140.9|139.4|140.87|139.37|140.9|139.4|140.87|139.37|6
1625532890000|2021-07-06 00:54:50|140.88|139.38|140.79|139.29|140.88|139.38|140.79|139.29|14
1625532900000|2021-07-06 00:55:00|140.8|139.3|140.83|139.33|140.9|139.4|140.79|139.29|12
1625532910000|2021-07-06 00:55:10|140.82|139.32|140.93|139.43|140.93|139.43|140.82|139.32|8
1625532920000|2021-07-06 00:55:20|140.92|139.42|140.93|139.43|140.96|139.46|140.91|139.41|9
1625532930000|2021-07-06 00:55:30|140.92|139.42|140.9|139.4|140.92|139.42|140.89|139.39|7
1625532940000|2021-07-06 00:55:40|140.89|139.39|140.81|139.31|140.91|139.41|140.81|139.31|7
1625532950000|2021-07-06 00:55:50|140.8|139.3|140.73|139.23|140.82|139.32|140.72|139.22|11
1625532960000|2021-07-06 00:56:00|140.74|139.24|140.74|139.24|140.81|139.31|140.72|139.22|9
1625532970000|2021-07-06 00:56:10|140.75|139.25|140.8|139.3|140.82|139.32|140.73|139.23|8
1625532980000|2021-07-06 00:56:20|140.81|139.31|140.8|139.3|140.89|139.39|140.77|139.27|9
1625532990000|2021-07-06 00:56:30|140.79|139.29|140.79|139.29|140.85|139.35|140.78|139.28|14
1625533000000|2021-07-06 00:56:40|140.82|139.32|140.75|139.25|140.82|139.32|140.74|139.24|10
1625533010000|2021-07-06 00:56:50|140.76|139.26|140.74|139.24|140.76|139.26|140.72|139.22|5
1625533020000|2021-07-06 00:57:00|140.76|139.26|140.77|139.27|140.77|139.27|140.74|139.24|10
1625533030000|2021-07-06 00:57:10|140.75|139.25|140.76|139.26|140.78|139.28|140.75|139.25|9
1625533040000|2021-07-06 00:57:20|140.75|139.25|140.77|139.27|140.77|139.27|140.75|139.25|7
1625533050000|2021-07-06 00:57:30|140.76|139.26|140.75|139.25|140.77|139.27|140.75|139.25|9
1625533060000|2021-07-06 00:57:40|140.74|139.24|140.75|139.25|140.77|139.27|140.74|139.24|9
1625533070000|2021-07-06 00:57:50|140.74|139.24|140.74|139.24|140.76|139.26|140.73|139.23|7
1625533080000|2021-07-06 00:58:00|140.75|139.25|140.75|139.25|140.76|139.26|140.75|139.25|3
1625533090000|2021-07-06 00:58:10|140.74|139.24|140.76|139.26|140.78|139.28|140.73|139.23|7
1625533100000|2021-07-06 00:58:20|140.77|139.27|140.77|139.27|140.79|139.29|140.75|139.25|7
1625533110000|2021-07-06 00:58:30|140.8|139.3|140.78|139.28|140.82|139.32|140.78|139.28|8
1625533120000|2021-07-06 00:58:40|140.73|139.23|140.75|139.25|140.77|139.27|140.73|139.23|11
1625533130000|2021-07-06 00:58:50|140.74|139.24|140.73|139.23|140.75|139.25|140.73|139.23|10
1625533140000|2021-07-06 00:59:00|140.74|139.24|140.75|139.25|140.78|139.28|140.74|139.24|8
1625533150000|2021-07-06 00:59:10|140.76|139.26|140.75|139.25|140.76|139.26|140.74|139.24|6
1625533160000|2021-07-06 00:59:20|140.74|139.24|140.72|139.22|140.75|139.25|140.69|139.19|12
1625533170000|2021-07-06 00:59:30|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|2
1625533180000|2021-07-06 00:59:40|140.71|139.21|140.69|139.19|140.71|139.21|140.69|139.19|5
1625533190000|2021-07-06 00:59:50|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|6
1625533200000|2021-07-06 01:00:00|140.68|139.18|140.72|139.22|140.73|139.23|140.65|139.15|13
1625533210000|2021-07-06 01:00:10|140.71|139.21|140.79|139.29|140.79|139.29|140.71|139.21|10
1625533220000|2021-07-06 01:00:20|140.8|139.3|140.86|139.36|140.87|139.37|140.8|139.3|12
1625533230000|2021-07-06 01:00:30|140.85|139.35|140.87|139.37|140.87|139.37|140.85|139.35|7
1625533240000|2021-07-06 01:00:40|140.86|139.36|140.84|139.34|140.87|139.37|140.84|139.34|3
1625533250000|2021-07-06 01:00:50|140.81|139.31|140.81|139.31|140.82|139.32|140.78|139.28|12
1625533260000|2021-07-06 01:01:00|140.8|139.3|140.74|139.24|140.81|139.31|140.73|139.23|15
1625533270000|2021-07-06 01:01:10|140.76|139.26|140.61|139.11|140.76|139.26|140.61|139.11|11
1625533280000|2021-07-06 01:01:20|140.62|139.12|140.61|139.11|140.62|139.12|140.6|139.1|8
1625533290000|2021-07-06 01:01:30|140.6|139.1|140.59|139.09|140.6|139.1|140.56|139.06|7
1625533300000|2021-07-06 01:01:40|140.6|139.1|140.57|139.07|140.6|139.1|140.57|139.07|6
1625533310000|2021-07-06 01:01:50|140.58|139.08|140.41|138.91|140.58|139.08|140.41|138.91|15
1625533320000|2021-07-06 01:02:00|140.43|138.93|140.5|139|140.55|139.05|140.43|138.93|14
1625533330000|2021-07-06 01:02:10|140.49|138.99|140.56|139.06|140.56|139.06|140.49|138.99|13
1625533340000|2021-07-06 01:02:20|140.57|139.07|140.53|139.03|140.57|139.07|140.53|139.03|9
1625533350000|2021-07-06 01:02:30|140.52|139.02|140.48|138.98|140.53|139.03|140.48|138.98|11
1625533360000|2021-07-06 01:02:40|140.49|138.99|140.49|138.99|140.53|139.03|140.49|138.99|9
1625533370000|2021-07-06 01:02:50|140.5|139|140.51|139.01|140.51|139.01|140.48|138.98|6
1625533380000|2021-07-06 01:03:00|140.53|139.03|140.53|139.03|140.54|139.04|140.52|139.02|5
1625533390000|2021-07-06 01:03:10|140.54|139.04|140.54|139.04|140.54|139.04|140.54|139.04|1
1625533400000|2021-07-06 01:03:20|140.53|139.03|140.57|139.07|140.61|139.11|140.53|139.03|11
1625533410000|2021-07-06 01:03:30|140.56|139.06|140.59|139.09|140.61|139.11|140.56|139.06|10
1625533420000|2021-07-06 01:03:40|140.58|139.08|140.62|139.12|140.62|139.12|140.57|139.07|10
1625533430000|2021-07-06 01:03:50|140.55|139.05|140.58|139.08|140.59|139.09|140.55|139.05|5
1625533440000|2021-07-06 01:04:00|140.55|139.05|140.51|139.01|140.55|139.05|140.49|138.99|10
1625533450000|2021-07-06 01:04:10|140.5|139|140.51|139.01|140.51|139.01|140.49|138.99|4
1625533460000|2021-07-06 01:04:20|140.52|139.02|140.5|139|140.52|139.02|140.5|139|4
1625533470000|2021-07-06 01:04:30|140.51|139.01|140.51|139.01|140.51|139.01|140.51|139.01|1
1625533480000|2021-07-06 01:04:40|140.5|139|140.5|139|140.51|139.01|140.5|139|3
1625533490000|2021-07-06 01:04:50|140.49|138.99|140.5|139|140.5|139|140.49|138.99|4
1625533500000|2021-07-06 01:05:00|140.49|138.99|140.5|139|140.5|139|140.49|138.99|4
1625533510000|2021-07-06 01:05:10|140.51|139.01|140.56|139.06|140.58|139.08|140.5|139|11
1625533520000|2021-07-06 01:05:20|140.54|139.04|140.51|139.01|140.54|139.04|140.51|139.01|6
1625533530000|2021-07-06 01:05:30|140.5|139|140.45|138.95|140.5|139|140.39|138.89|14
1625533540000|2021-07-06 01:05:40|140.46|138.96|140.51|139.01|140.51|139.01|140.45|138.95|18
1625533550000|2021-07-06 01:05:50|140.5|139|140.48|138.98|140.5|139|140.48|138.98|7
1625533560000|2021-07-06 01:06:00|140.49|138.99|140.52|139.02|140.52|139.02|140.48|138.98|16
1625533570000|2021-07-06 01:06:10|140.51|139.01|140.5|139|140.53|139.03|140.5|139|8
1625533580000|2021-07-06 01:06:20|140.49|138.99|140.51|139.01|140.55|139.05|140.49|138.99|13
1625533590000|2021-07-06 01:06:30|140.5|139|140.51|139.01|140.52|139.02|140.5|139|4
1625533600000|2021-07-06 01:06:40|140.52|139.02|140.51|139.01|140.52|139.02|140.51|139.01|2
1625533610000|2021-07-06 01:06:50|140.5|139|140.51|139.01|140.51|139.01|140.49|138.99|4
1625533620000|2021-07-06 01:07:00|140.48|138.98|140.5|139|140.52|139.02|140.48|138.98|5
1625533630000|2021-07-06 01:07:10|140.52|139.02|140.5|139|140.52|139.02|140.49|138.99|11
1625533640000|2021-07-06 01:07:20|140.51|139.01|140.49|138.99|140.51|139.01|140.48|138.98|10
1625533650000|2021-07-06 01:07:30|140.5|139|140.5|139|140.52|139.02|140.48|138.98|13
1625533660000|2021-07-06 01:07:40|140.51|139.01|140.52|139.02|140.52|139.02|140.51|139.01|4
1625533670000|2021-07-06 01:07:50|140.51|139.01|140.51|139.01|140.57|139.07|140.5|139|8
1625533680000|2021-07-06 01:08:00|140.52|139.02|140.49|138.99|140.54|139.04|140.47|138.97|11
1625533690000|2021-07-06 01:08:10|140.48|138.98|140.47|138.97|140.48|138.98|140.46|138.96|5
1625533700000|2021-07-06 01:08:20|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625533720000|2021-07-06 01:08:40|140.5|139|140.53|139.03|140.53|139.03|140.45|138.95|5
1625533730000|2021-07-06 01:08:50|140.48|138.98|140.37|138.87|140.51|139.01|140.37|138.87|16
1625533740000|2021-07-06 01:09:00|140.38|138.88|140.32|138.82|140.39|138.89|140.29|138.79|13
1625533750000|2021-07-06 01:09:10|140.36|138.86|140.3|138.8|140.36|138.86|140.3|138.8|14
1625533760000|2021-07-06 01:09:20|140.29|138.79|140.29|138.79|140.34|138.84|140.27|138.77|16
1625533770000|2021-07-06 01:09:30|140.3|138.8|140.3|138.8|140.34|138.84|140.29|138.79|13
1625533780000|2021-07-06 01:09:40|140.29|138.79|140.26|138.76|140.32|138.82|140.24|138.74|11
1625533790000|2021-07-06 01:09:50|140.31|138.81|140.26|138.76|140.31|138.81|140.25|138.75|6
1625533800000|2021-07-06 01:10:00|140.25|138.75|140.25|138.75|140.28|138.78|140.25|138.75|5
1625533810000|2021-07-06 01:10:10|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|4
1625533820000|2021-07-06 01:10:20|140.24|138.74|140.26|138.76|140.35|138.85|140.23|138.73|11
1625533830000|2021-07-06 01:10:30|140.25|138.75|140.28|138.78|140.28|138.78|140.25|138.75|4
1625533840000|2021-07-06 01:10:40|140.29|138.79|140.26|138.76|140.33|138.83|140.25|138.75|7
1625533850000|2021-07-06 01:10:50|140.27|138.77|140.25|138.75|140.27|138.77|140.24|138.74|7
1625533860000|2021-07-06 01:11:00|140.24|138.74|140.25|138.75|140.26|138.76|140.24|138.74|7
1625533870000|2021-07-06 01:11:10|140.26|138.76|140.24|138.74|140.26|138.76|140.24|138.74|4
1625533880000|2021-07-06 01:11:20|140.25|138.75|140.24|138.74|140.26|138.76|140.24|138.74|3
1625533890000|2021-07-06 01:11:30|140.22|138.72|140.15|138.65|140.24|138.74|140.15|138.65|6
1625533900000|2021-07-06 01:11:40|140.17|138.67|140.08|138.58|140.17|138.67|140.08|138.58|15
1625533910000|2021-07-06 01:11:50|140.09|138.59|140.07|138.57|140.11|138.61|140.07|138.57|10
1625533920000|2021-07-06 01:12:00|140.08|138.58|140.12|138.62|140.13|138.63|140.08|138.58|9
1625533930000|2021-07-06 01:12:10|140.11|138.61|140.12|138.62|140.15|138.65|140.1|138.6|9
1625533940000|2021-07-06 01:12:20|140.13|138.63|140.14|138.64|140.14|138.64|140.13|138.63|4
1625533950000|2021-07-06 01:12:30|140.13|138.63|140.15|138.65|140.15|138.65|140.13|138.63|6
1625533960000|2021-07-06 01:12:40|140.14|138.64|140.17|138.67|140.18|138.68|140.14|138.64|6
1625533980000|2021-07-06 01:13:00|140.09|138.59|140.14|138.64|140.17|138.67|140.09|138.59|12
1625533990000|2021-07-06 01:13:10|140.12|138.62|140.12|138.62|140.14|138.64|140.1|138.6|6
1625534000000|2021-07-06 01:13:20|140.09|138.59|140.1|138.6|140.13|138.63|140.07|138.57|13
1625534010000|2021-07-06 01:13:30|140.09|138.59|140.11|138.61|140.12|138.62|140.09|138.59|7
1625534020000|2021-07-06 01:13:40|140.1|138.6|140.09|138.59|140.12|138.62|140.07|138.57|6
1625534030000|2021-07-06 01:13:50|140.06|138.56|140.08|138.58|140.08|138.58|140.06|138.56|2
1625534040000|2021-07-06 01:14:00|140.06|138.56|140.05|138.55|140.06|138.56|140.02|138.52|9
1625534050000|2021-07-06 01:14:10|140.06|138.56|139.98|138.48|140.06|138.56|139.96|138.46|11
1625534060000|2021-07-06 01:14:20|139.99|138.49|139.9|138.4|140|138.5|139.9|138.4|13
1625534070000|2021-07-06 01:14:30|139.86|138.36|139.9|138.4|139.92|138.42|139.86|138.36|12
1625534080000|2021-07-06 01:14:40|139.91|138.41|139.9|138.4|139.92|138.42|139.87|138.37|7
1625534090000|2021-07-06 01:14:50|139.91|138.41|139.87|138.37|139.91|138.41|139.87|138.37|3
1625534100000|2021-07-06 01:15:00|139.88|138.38|139.92|138.42|139.94|138.44|139.84|138.34|18
1625534110000|2021-07-06 01:15:10|139.91|138.41|139.87|138.37|139.97|138.47|139.87|138.37|12
1625534120000|2021-07-06 01:15:20|139.88|138.38|139.85|138.35|139.91|138.41|139.85|138.35|12
1625534130000|2021-07-06 01:15:30|139.86|138.36|139.79|138.29|139.86|138.36|139.79|138.29|11
1625534140000|2021-07-06 01:15:40|139.8|138.3|139.75|138.25|139.8|138.3|139.73|138.23|8
1625534150000|2021-07-06 01:15:50|139.74|138.24|139.75|138.25|139.75|138.25|139.72|138.22|14
1625534160000|2021-07-06 01:16:00|139.76|138.26|139.79|138.29|139.82|138.32|139.76|138.26|12
1625534170000|2021-07-06 01:16:10|139.78|138.28|139.76|138.26|139.8|138.3|139.74|138.24|16
1625534180000|2021-07-06 01:16:20|139.75|138.25|139.74|138.24|139.77|138.27|139.72|138.22|17
1625534190000|2021-07-06 01:16:30|139.75|138.25|139.73|138.23|139.75|138.25|139.73|138.23|9
1625534200000|2021-07-06 01:16:40|139.75|138.25|139.67|138.17|139.76|138.26|139.66|138.16|10
1625534210000|2021-07-06 01:16:50|139.65|138.15|139.66|138.16|139.67|138.17|139.64|138.14|7
1625534220000|2021-07-06 01:17:00|139.67|138.17|139.63|138.13|139.7|138.2|139.61|138.11|15
1625534230000|2021-07-06 01:17:10|139.64|138.14|139.69|138.19|139.69|138.19|139.64|138.14|8
1625534240000|2021-07-06 01:17:20|139.7|138.2|139.69|138.19|139.7|138.2|139.69|138.19|2
1625534260000|2021-07-06 01:17:40|139.68|138.18|139.73|138.23|139.73|138.23|139.68|138.18|4
1625534270000|2021-07-06 01:17:50|139.65|138.15|139.66|138.16|139.66|138.16|139.64|138.14|12
1625534280000|2021-07-06 01:18:00|139.65|138.15|139.67|138.17|139.67|138.17|139.63|138.13|6
1625534290000|2021-07-06 01:18:10|139.66|138.16|139.79|138.29|139.79|138.29|139.66|138.16|7
1625534300000|2021-07-06 01:18:20|139.8|138.3|139.83|138.33|139.83|138.33|139.79|138.29|8
1625534310000|2021-07-06 01:18:30|139.79|138.29|139.82|138.32|139.84|138.34|139.79|138.29|9
1625534320000|2021-07-06 01:18:40|139.8|138.3|139.69|138.19|139.81|138.31|139.68|138.18|19
1625534330000|2021-07-06 01:18:50|139.68|138.18|139.64|138.14|139.7|138.2|139.64|138.14|12
1625534340000|2021-07-06 01:19:00|139.71|138.21|139.65|138.15|139.71|138.21|139.61|138.11|12
1625534350000|2021-07-06 01:19:10|139.7|138.2|139.63|138.13|139.7|138.2|139.63|138.13|11
1625534360000|2021-07-06 01:19:20|139.64|138.14|139.65|138.15|139.65|138.15|139.63|138.13|4
1625534370000|2021-07-06 01:19:30|139.64|138.14|139.66|138.16|139.67|138.17|139.63|138.13|8
1625534380000|2021-07-06 01:19:40|139.64|138.14|139.63|138.13|139.67|138.17|139.62|138.12|11
1625534390000|2021-07-06 01:19:50|139.62|138.12|139.62|138.12|139.63|138.13|139.57|138.07|15
1625534400000|2021-07-06 01:20:00|139.61|138.11|139.57|138.07|139.62|138.12|139.57|138.07|10
1625534410000|2021-07-06 01:20:10|139.58|138.08|139.64|138.14|139.66|138.16|139.57|138.07|14
1625534420000|2021-07-06 01:20:20|139.65|138.15|139.59|138.09|139.66|138.16|139.58|138.08|10
1625534430000|2021-07-06 01:20:30|139.58|138.08|139.6|138.1|139.6|138.1|139.57|138.07|3
1625534440000|2021-07-06 01:20:40|139.58|138.08|139.59|138.09|139.61|138.11|139.57|138.07|7
1625534450000|2021-07-06 01:20:50|139.6|138.1|139.58|138.08|139.61|138.11|139.58|138.08|6
1625534460000|2021-07-06 01:21:00|139.62|138.12|139.63|138.13|139.63|138.13|139.62|138.12|2
1625534470000|2021-07-06 01:21:10|139.62|138.12|139.61|138.11|139.62|138.12|139.59|138.09|6
1625534480000|2021-07-06 01:21:20|139.6|138.1|139.63|138.13|139.63|138.13|139.6|138.1|5
1625534490000|2021-07-06 01:21:30|139.62|138.12|139.72|138.22|139.73|138.23|139.62|138.12|13
1625534500000|2021-07-06 01:21:40|139.71|138.21|139.71|138.21|139.75|138.25|139.7|138.2|11
1625534510000|2021-07-06 01:21:50|139.7|138.2|139.7|138.2|139.75|138.25|139.67|138.17|13
1625534520000|2021-07-06 01:22:00|139.68|138.18|139.67|138.17|139.69|138.19|139.66|138.16|6
1625534530000|2021-07-06 01:22:10|139.66|138.16|139.79|138.29|139.79|138.29|139.66|138.16|11
1625534540000|2021-07-06 01:22:20|139.81|138.31|139.83|138.33|139.83|138.33|139.78|138.28|14
1625534550000|2021-07-06 01:22:30|139.82|138.32|139.81|138.31|139.84|138.34|139.81|138.31|4
1625534560000|2021-07-06 01:22:40|139.8|138.3|139.78|138.28|139.81|138.31|139.74|138.24|7
1625534570000|2021-07-06 01:22:50|139.76|138.26|139.72|138.22|139.79|138.29|139.72|138.22|9
1625534580000|2021-07-06 01:23:00|139.73|138.23|139.83|138.33|139.83|138.33|139.73|138.23|7
1625534590000|2021-07-06 01:23:10|139.84|138.34|139.89|138.39|139.89|138.39|139.84|138.34|8
1625534600000|2021-07-06 01:23:20|139.91|138.41|139.95|138.45|139.95|138.45|139.91|138.41|11
1625534610000|2021-07-06 01:23:30|139.96|138.46|140.02|138.52|140.03|138.53|139.94|138.44|14
1625534620000|2021-07-06 01:23:40|140.03|138.53|140.01|138.51|140.13|138.63|140.01|138.51|10
1625534630000|2021-07-06 01:23:50|140.02|138.52|140.08|138.58|140.08|138.58|140|138.5|9
1625534640000|2021-07-06 01:24:00|140.07|138.57|140.06|138.56|140.14|138.64|140.06|138.56|20
1625534650000|2021-07-06 01:24:10|140.07|138.57|140.09|138.59|140.09|138.59|140.03|138.53|11
1625534660000|2021-07-06 01:24:20|140.06|138.56|140.04|138.54|140.1|138.6|140.03|138.53|13
1625534670000|2021-07-06 01:24:30|140.02|138.52|139.82|138.32|140.02|138.52|139.82|138.32|20
1625534680000|2021-07-06 01:24:40|139.83|138.33|139.88|138.38|139.9|138.4|139.82|138.32|13
1625534690000|2021-07-06 01:24:50|139.87|138.37|140|138.5|140.01|138.51|139.85|138.35|15
1625534700000|2021-07-06 01:25:00|140.01|138.51|140.04|138.54|140.04|138.54|139.95|138.45|12
1625534710000|2021-07-06 01:25:10|140.05|138.55|140.04|138.54|140.08|138.58|140.02|138.52|9
1625534720000|2021-07-06 01:25:20|140.03|138.53|140.01|138.51|140.04|138.54|140|138.5|8
1625534730000|2021-07-06 01:25:30|140|138.5|139.99|138.49|140.04|138.54|139.99|138.49|15
1625534740000|2021-07-06 01:25:40|140|138.5|140.02|138.52|140.02|138.52|139.99|138.49|7
1625534750000|2021-07-06 01:25:50|140.01|138.51|140.01|138.51|140.03|138.53|139.97|138.47|13
1625534760000|2021-07-06 01:26:00|139.97|138.47|139.9|138.4|140.02|138.52|139.87|138.37|20
1625534770000|2021-07-06 01:26:10|139.89|138.39|139.89|138.39|139.89|138.39|139.88|138.38|5
1625534780000|2021-07-06 01:26:20|139.9|138.4|139.84|138.34|139.9|138.4|139.81|138.31|12
1625534790000|2021-07-06 01:26:30|139.85|138.35|139.82|138.32|139.86|138.36|139.82|138.32|7
1625534800000|2021-07-06 01:26:40|139.79|138.29|139.81|138.31|139.81|138.31|139.76|138.26|17
1625534810000|2021-07-06 01:26:50|139.8|138.3|139.8|138.3|139.81|138.31|139.8|138.3|5
1625534820000|2021-07-06 01:27:00|139.79|138.29|139.8|138.3|139.82|138.32|139.78|138.28|10
1625534830000|2021-07-06 01:27:10|139.79|138.29|139.82|138.32|139.82|138.32|139.79|138.29|5
1625534840000|2021-07-06 01:27:20|139.83|138.33|139.82|138.32|139.83|138.33|139.82|138.32|4
1625534850000|2021-07-06 01:27:30|139.81|138.31|139.83|138.33|139.83|138.33|139.81|138.31|2
1625534860000|2021-07-06 01:27:40|139.85|138.35|139.9|138.4|139.93|138.43|139.85|138.35|4
1625534870000|2021-07-06 01:27:50|139.91|138.41|139.96|138.46|139.98|138.48|139.91|138.41|11
1625534880000|2021-07-06 01:28:00|139.98|138.48|139.96|138.46|139.98|138.48|139.96|138.46|2
1625534890000|2021-07-06 01:28:10|139.97|138.47|140.01|138.51|140.03|138.53|139.96|138.46|8
1625534900000|2021-07-06 01:28:20|140.02|138.52|139.95|138.45|140.07|138.57|139.95|138.45|15
1625534910000|2021-07-06 01:28:30|139.97|138.47|139.97|138.47|139.98|138.48|139.95|138.45|14
1625534920000|2021-07-06 01:28:40|139.96|138.46|139.97|138.47|140|138.5|139.95|138.45|7
1625534930000|2021-07-06 01:28:50|139.96|138.46|139.97|138.47|140|138.5|139.94|138.44|12
1625534940000|2021-07-06 01:29:00|139.96|138.46|140.02|138.52|140.02|138.52|139.93|138.43|13
1625534950000|2021-07-06 01:29:10|139.97|138.47|139.98|138.48|140.03|138.53|139.97|138.47|7
1625534960000|2021-07-06 01:29:20|139.99|138.49|139.92|138.42|139.99|138.49|139.91|138.41|11
1625534970000|2021-07-06 01:29:30|139.93|138.43|139.95|138.45|139.95|138.45|139.92|138.42|10
1625534980000|2021-07-06 01:29:40|139.96|138.46|139.94|138.44|140|138.5|139.93|138.43|16
1625534990000|2021-07-06 01:29:50|139.95|138.45|139.98|138.48|139.98|138.48|139.95|138.45|5
1625535000000|2021-07-06 01:30:00|139.97|138.47|139.96|138.46|139.97|138.47|139.95|138.45|7
1625535010000|2021-07-06 01:30:10|139.95|138.45|139.96|138.46|139.97|138.47|139.95|138.45|3
1625535020000|2021-07-06 01:30:20|139.97|138.47|139.96|138.46|139.98|138.48|139.96|138.46|3
1625535030000|2021-07-06 01:30:30|139.95|138.45|139.96|138.46|139.96|138.46|139.94|138.44|6
1625535040000|2021-07-06 01:30:40|139.95|138.45|140.03|138.53|140.04|138.54|139.95|138.45|8
1625535050000|2021-07-06 01:30:50|140.05|138.55|140.06|138.56|140.09|138.59|140.03|138.53|11
1625535060000|2021-07-06 01:31:00|140.1|138.6|140.03|138.53|140.1|138.6|140.03|138.53|14
1625535070000|2021-07-06 01:31:10|140.04|138.54|140.06|138.56|140.06|138.56|140|138.5|10
1625535080000|2021-07-06 01:31:20|140.05|138.55|140.04|138.54|140.06|138.56|140.02|138.52|4
1625535090000|2021-07-06 01:31:30|140.03|138.53|140.05|138.55|140.05|138.55|140.03|138.53|5
1625535100000|2021-07-06 01:31:40|140.03|138.53|140.06|138.56|140.06|138.56|140.02|138.52|9
1625535110000|2021-07-06 01:31:50|140.03|138.53|140.05|138.55|140.05|138.55|140.03|138.53|2
1625535120000|2021-07-06 01:32:00|140.04|138.54|140.05|138.55|140.05|138.55|140.04|138.54|2
1625535130000|2021-07-06 01:32:10|140.06|138.56|140.04|138.54|140.06|138.56|140.04|138.54|7
1625535140000|2021-07-06 01:32:20|140.03|138.53|140.05|138.55|140.05|138.55|140.03|138.53|7
1625535150000|2021-07-06 01:32:30|140.04|138.54|140.04|138.54|140.05|138.55|140.02|138.52|6
1625535170000|2021-07-06 01:32:50|140.03|138.53|140.06|138.56|140.09|138.59|140.03|138.53|9
1625535180000|2021-07-06 01:33:00|140.02|138.52|140.02|138.52|140.03|138.53|140.01|138.51|12
1625535190000|2021-07-06 01:33:10|140.03|138.53|140.19|138.69|140.19|138.69|140.03|138.53|10
1625535200000|2021-07-06 01:33:20|140.2|138.7|140.22|138.72|140.22|138.72|140.19|138.69|5
1625535210000|2021-07-06 01:33:30|140.23|138.73|140.25|138.75|140.25|138.75|140.2|138.7|10
1625535220000|2021-07-06 01:33:40|140.21|138.71|140.21|138.71|140.23|138.73|140.21|138.71|11
1625535230000|2021-07-06 01:33:50|140.22|138.72|140.24|138.74|140.26|138.76|140.2|138.7|16
1625535240000|2021-07-06 01:34:00|140.23|138.73|140.3|138.8|140.3|138.8|140.22|138.72|11
1625535250000|2021-07-06 01:34:10|140.31|138.81|140.29|138.79|140.31|138.81|140.28|138.78|5
1625535260000|2021-07-06 01:34:20|140.28|138.78|140.28|138.78|140.28|138.78|140.27|138.77|3
1625535270000|2021-07-06 01:34:30|140.27|138.77|140.24|138.74|140.27|138.77|140.23|138.73|6
1625535280000|2021-07-06 01:34:40|140.25|138.75|140.28|138.78|140.28|138.78|140.23|138.73|13
1625535290000|2021-07-06 01:34:50|140.29|138.79|140.28|138.78|140.29|138.79|140.27|138.77|6
1625535300000|2021-07-06 01:35:00|140.27|138.77|140.26|138.76|140.27|138.77|140.23|138.73|6
1625535310000|2021-07-06 01:35:10|140.24|138.74|140.19|138.69|140.24|138.74|140.19|138.69|8
1625535320000|2021-07-06 01:35:20|140.18|138.68|140.16|138.66|140.19|138.69|140.14|138.64|7
1625535330000|2021-07-06 01:35:30|140.17|138.67|140.14|138.64|140.18|138.68|140.14|138.64|9
1625535340000|2021-07-06 01:35:40|140.15|138.65|140.14|138.64|140.16|138.66|140.14|138.64|8
1625535350000|2021-07-06 01:35:50|140.12|138.62|140.14|138.64|140.14|138.64|140.1|138.6|12
1625535360000|2021-07-06 01:36:00|140.15|138.65|140.15|138.65|140.15|138.65|140.12|138.62|9
1625535370000|2021-07-06 01:36:10|140.14|138.64|140.12|138.62|140.14|138.64|140.12|138.62|2
1625535380000|2021-07-06 01:36:20|140.13|138.63|140.11|138.61|140.13|138.63|140.11|138.61|2
1625535390000|2021-07-06 01:36:30|140.12|138.62|140.12|138.62|140.13|138.63|140.11|138.61|5
1625535400000|2021-07-06 01:36:40|140.11|138.61|140.11|138.61|140.13|138.63|140.11|138.61|6
1625535410000|2021-07-06 01:36:50|140.12|138.62|140.2|138.7|140.21|138.71|140.08|138.58|11
1625535420000|2021-07-06 01:37:00|140.21|138.71|140.19|138.69|140.21|138.71|140.19|138.69|6
1625535430000|2021-07-06 01:37:10|140.2|138.7|140.15|138.65|140.22|138.72|140.15|138.65|8
1625535440000|2021-07-06 01:37:20|140.14|138.64|140.12|138.62|140.14|138.64|140.12|138.62|3
1625535450000|2021-07-06 01:37:30|140.11|138.61|140.11|138.61|140.12|138.62|140.1|138.6|5
1625535460000|2021-07-06 01:37:40|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|2
1625535470000|2021-07-06 01:37:50|140.1|138.6|140.11|138.61|140.12|138.62|140.1|138.6|6
1625535480000|2021-07-06 01:38:00|140.1|138.6|140.1|138.6|140.11|138.61|140.09|138.59|6
1625535490000|2021-07-06 01:38:10|140.09|138.59|139.92|138.42|140.12|138.62|139.92|138.42|23
1625535500000|2021-07-06 01:38:20|139.93|138.43|139.91|138.41|139.93|138.43|139.9|138.4|4
1625535510000|2021-07-06 01:38:30|139.9|138.4|139.86|138.36|139.91|138.41|139.83|138.33|7
1625535520000|2021-07-06 01:38:40|139.85|138.35|139.78|138.28|139.87|138.37|139.76|138.26|18
1625535530000|2021-07-06 01:38:50|139.77|138.27|139.72|138.22|139.79|138.29|139.72|138.22|12
1625535540000|2021-07-06 01:39:00|139.71|138.21|139.77|138.27|139.78|138.28|139.71|138.21|8
1625535550000|2021-07-06 01:39:10|139.78|138.28|139.7|138.2|139.79|138.29|139.7|138.2|11
1625535560000|2021-07-06 01:39:20|139.69|138.19|139.67|138.17|139.69|138.19|139.65|138.15|13
1625535570000|2021-07-06 01:39:30|139.7|138.2|139.69|138.19|139.72|138.22|139.67|138.17|13
1625535580000|2021-07-06 01:39:40|139.68|138.18|139.67|138.17|139.68|138.18|139.65|138.15|14
1625535590000|2021-07-06 01:39:50|139.65|138.15|139.66|138.16|139.67|138.17|139.65|138.15|7
1625535600000|2021-07-06 01:40:00|139.67|138.17|139.83|138.33|139.83|138.33|139.67|138.17|10
1625535610000|2021-07-06 01:40:10|139.84|138.34|139.86|138.36|139.86|138.36|139.82|138.32|7
1625535620000|2021-07-06 01:40:20|139.85|138.35|139.93|138.43|139.95|138.45|139.85|138.35|8
1625535630000|2021-07-06 01:40:30|139.94|138.44|139.95|138.45|139.96|138.46|139.92|138.42|12
1625535640000|2021-07-06 01:40:40|139.92|138.42|139.88|138.38|139.95|138.45|139.87|138.37|16
1625535650000|2021-07-06 01:40:50|139.89|138.39|139.84|138.34|139.9|138.4|139.84|138.34|13
1625535660000|2021-07-06 01:41:00|139.86|138.36|139.85|138.35|139.88|138.38|139.85|138.35|7
1625535670000|2021-07-06 01:41:10|139.86|138.36|139.77|138.27|139.87|138.37|139.75|138.25|14
1625535680000|2021-07-06 01:41:20|139.76|138.26|139.68|138.18|139.78|138.28|139.67|138.17|14
1625535690000|2021-07-06 01:41:30|139.7|138.2|139.63|138.13|139.71|138.21|139.63|138.13|14
1625535700000|2021-07-06 01:41:40|139.64|138.14|139.64|138.14|139.66|138.16|139.64|138.14|11
1625535710000|2021-07-06 01:41:50|139.66|138.16|139.68|138.18|139.72|138.22|139.66|138.16|8
1625535720000|2021-07-06 01:42:00|139.7|138.2|139.73|138.23|139.75|138.25|139.66|138.16|9
1625535730000|2021-07-06 01:42:10|139.74|138.24|139.79|138.29|139.79|138.29|139.74|138.24|13
1625535740000|2021-07-06 01:42:20|139.77|138.27|139.8|138.3|139.8|138.3|139.75|138.25|5
1625535750000|2021-07-06 01:42:30|139.81|138.31|139.83|138.33|139.86|138.36|139.77|138.27|14
1625535760000|2021-07-06 01:42:40|139.81|138.31|139.85|138.35|139.86|138.36|139.81|138.31|10
1625535770000|2021-07-06 01:42:50|139.84|138.34|139.85|138.35|139.85|138.35|139.84|138.34|2
1625535780000|2021-07-06 01:43:00|139.84|138.34|139.85|138.35|139.85|138.35|139.84|138.34|2
1625535790000|2021-07-06 01:43:10|139.86|138.36|139.85|138.35|139.9|138.4|139.85|138.35|6
1625535800000|2021-07-06 01:43:20|139.86|138.36|139.86|138.36|139.87|138.37|139.83|138.33|6
1625535810000|2021-07-06 01:43:30|139.84|138.34|139.86|138.36|139.86|138.36|139.84|138.34|4
1625535820000|2021-07-06 01:43:40|139.89|138.39|139.89|138.39|139.89|138.39|139.88|138.38|3
1625535830000|2021-07-06 01:43:50|139.86|138.36|139.83|138.33|139.86|138.36|139.75|138.25|15
1625535840000|2021-07-06 01:44:00|139.82|138.32|139.8|138.3|139.82|138.32|139.78|138.28|8
1625535850000|2021-07-06 01:44:10|139.79|138.29|139.78|138.28|139.8|138.3|139.78|138.28|6
1625535860000|2021-07-06 01:44:20|139.77|138.27|139.79|138.29|139.8|138.3|139.77|138.27|5
1625535870000|2021-07-06 01:44:30|139.8|138.3|139.8|138.3|139.8|138.3|139.8|138.3|1
1625535880000|2021-07-06 01:44:40|139.77|138.27|139.73|138.23|139.83|138.33|139.73|138.23|9
1625535890000|2021-07-06 01:44:50|139.72|138.22|139.69|138.19|139.72|138.22|139.67|138.17|10
1625535900000|2021-07-06 01:45:00|139.7|138.2|139.72|138.22|139.73|138.23|139.69|138.19|14
1625535910000|2021-07-06 01:45:10|139.73|138.23|139.73|138.23|139.73|138.23|139.72|138.22|5
1625535920000|2021-07-06 01:45:20|139.72|138.22|139.72|138.22|139.72|138.22|139.71|138.21|5
1625535930000|2021-07-06 01:45:30|139.71|138.21|139.53|138.03|139.71|138.21|139.53|138.03|17
1625535940000|2021-07-06 01:45:40|139.54|138.04|139.48|137.98|139.54|138.04|139.48|137.98|6
1625535950000|2021-07-06 01:45:50|139.47|137.97|139.46|137.96|139.48|137.98|139.44|137.94|9
1625535960000|2021-07-06 01:46:00|139.48|137.98|139.44|137.94|139.55|138.05|139.44|137.94|10
1625535970000|2021-07-06 01:46:10|139.43|137.93|139.4|137.9|139.47|137.97|139.38|137.88|18
1625535980000|2021-07-06 01:46:20|139.41|137.91|139.49|137.99|139.52|138.02|139.4|137.9|15
1625535990000|2021-07-06 01:46:30|139.48|137.98|139.47|137.97|139.5|138|139.47|137.97|13
1625536000000|2021-07-06 01:46:40|139.48|137.98|139.46|137.96|139.48|137.98|139.46|137.96|7
1625536010000|2021-07-06 01:46:50|139.47|137.97|139.57|138.07|139.57|138.07|139.41|137.91|18
1625536020000|2021-07-06 01:47:00|139.58|138.08|139.63|138.13|139.63|138.13|139.58|138.08|10
1625536030000|2021-07-06 01:47:10|139.62|138.12|139.69|138.19|139.71|138.21|139.62|138.12|14
1625536040000|2021-07-06 01:47:20|139.71|138.21|139.72|138.22|139.74|138.24|139.71|138.21|10
1625536050000|2021-07-06 01:47:30|139.73|138.23|139.72|138.22|139.74|138.24|139.72|138.22|8
1625536060000|2021-07-06 01:47:40|139.73|138.23|139.71|138.21|139.73|138.23|139.71|138.21|6
1625536070000|2021-07-06 01:47:50|139.72|138.22|139.72|138.22|139.72|138.22|139.7|138.2|9
1625536080000|2021-07-06 01:48:00|139.74|138.24|139.81|138.31|139.83|138.33|139.72|138.22|8
1625536090000|2021-07-06 01:48:10|139.85|138.35|139.91|138.41|139.91|138.41|139.81|138.31|14
1625536100000|2021-07-06 01:48:20|139.9|138.4|139.81|138.31|139.9|138.4|139.81|138.31|10
1625536110000|2021-07-06 01:48:30|139.79|138.29|139.83|138.33|139.84|138.34|139.79|138.29|7
1625536120000|2021-07-06 01:48:40|139.84|138.34|139.83|138.33|139.85|138.35|139.81|138.31|10
1625536130000|2021-07-06 01:48:50|139.82|138.32|139.83|138.33|139.86|138.36|139.82|138.32|11
1625536140000|2021-07-06 01:49:00|139.84|138.34|139.86|138.36|139.87|138.37|139.82|138.32|12
1625536150000|2021-07-06 01:49:10|139.85|138.35|139.92|138.42|139.92|138.42|139.85|138.35|7
1625536160000|2021-07-06 01:49:20|139.91|138.41|139.94|138.44|139.95|138.45|139.9|138.4|13
1625536170000|2021-07-06 01:49:30|139.93|138.43|139.85|138.35|139.96|138.46|139.83|138.33|15
1625536180000|2021-07-06 01:49:40|139.86|138.36|139.87|138.37|139.9|138.4|139.86|138.36|11
1625536190000|2021-07-06 01:49:50|139.86|138.36|139.86|138.36|139.87|138.37|139.85|138.35|7
1625536200000|2021-07-06 01:50:00|139.87|138.37|139.82|138.32|139.87|138.37|139.82|138.32|9
1625536210000|2021-07-06 01:50:10|139.81|138.31|139.8|138.3|139.81|138.31|139.79|138.29|6
1625536220000|2021-07-06 01:50:20|139.79|138.29|139.69|138.19|139.79|138.29|139.69|138.19|5
1625536230000|2021-07-06 01:50:30|139.67|138.17|139.67|138.17|139.67|138.17|139.67|138.17|1
1625536240000|2021-07-06 01:50:40|139.66|138.16|139.47|137.97|139.66|138.16|139.45|137.95|16
1625536250000|2021-07-06 01:50:50|139.48|137.98|139.49|137.99|139.5|138|139.47|137.97|13
1625536260000|2021-07-06 01:51:00|139.51|138.01|139.5|138|139.58|138.08|139.49|137.99|14
1625536270000|2021-07-06 01:51:10|139.51|138.01|139.49|137.99|139.53|138.03|139.48|137.98|8
1625536280000|2021-07-06 01:51:20|139.48|137.98|139.48|137.98|139.51|138.01|139.48|137.98|8
1625536290000|2021-07-06 01:51:30|139.49|137.99|139.44|137.94|139.49|137.99|139.44|137.94|11
1625536300000|2021-07-06 01:51:40|139.43|137.93|139.43|137.93|139.45|137.95|139.43|137.93|15
1625536310000|2021-07-06 01:51:50|139.44|137.94|139.54|138.04|139.54|138.04|139.44|137.94|5
1625536320000|2021-07-06 01:52:00|139.55|138.05|139.56|138.06|139.6|138.1|139.55|138.05|10
1625536330000|2021-07-06 01:52:10|139.57|138.07|139.54|138.04|139.58|138.08|139.54|138.04|14
1625536340000|2021-07-06 01:52:20|139.55|138.05|139.58|138.08|139.59|138.09|139.54|138.04|14
1625536350000|2021-07-06 01:52:30|139.59|138.09|139.48|137.98|139.59|138.09|139.48|137.98|10
1625536360000|2021-07-06 01:52:40|139.5|138|139.51|138.01|139.51|138.01|139.49|137.99|9
1625536370000|2021-07-06 01:52:50|139.52|138.02|139.58|138.08|139.6|138.1|139.52|138.02|13
1625536380000|2021-07-06 01:53:00|139.56|138.06|139.6|138.1|139.62|138.12|139.56|138.06|9
1625536390000|2021-07-06 01:53:10|139.59|138.09|139.49|137.99|139.6|138.1|139.49|137.99|18
1625536400000|2021-07-06 01:53:20|139.48|137.98|139.41|137.91|139.49|137.99|139.41|137.91|10
1625536410000|2021-07-06 01:53:30|139.42|137.92|139.42|137.92|139.45|137.95|139.39|137.89|9
1625536420000|2021-07-06 01:53:40|139.41|137.91|139.38|137.88|139.45|137.95|139.38|137.88|11
1625536430000|2021-07-06 01:53:50|139.39|137.89|139.39|137.89|139.4|137.9|139.37|137.87|7
1625536440000|2021-07-06 01:54:00|139.4|137.9|139.45|137.95|139.46|137.96|139.4|137.9|12
1625536450000|2021-07-06 01:54:10|139.46|137.96|139.45|137.95|139.48|137.98|139.45|137.95|6
1625536460000|2021-07-06 01:54:20|139.44|137.94|139.54|138.04|139.55|138.05|139.44|137.94|5
1625536470000|2021-07-06 01:54:30|139.52|138.02|139.47|137.97|139.52|138.02|139.47|137.97|10
1625536480000|2021-07-06 01:54:40|139.46|137.96|139.45|137.95|139.46|137.96|139.44|137.94|4
1625536490000|2021-07-06 01:54:50|139.44|137.94|139.45|137.95|139.46|137.96|139.43|137.93|14
1625536500000|2021-07-06 01:55:00|139.46|137.96|139.51|138.01|139.53|138.03|139.44|137.94|15
1625536510000|2021-07-06 01:55:10|139.5|138|139.42|137.92|139.5|138|139.42|137.92|11
1625536520000|2021-07-06 01:55:20|139.41|137.91|139.37|137.87|139.41|137.91|139.37|137.87|8
1625536530000|2021-07-06 01:55:30|139.35|137.85|139.31|137.81|139.35|137.85|139.3|137.8|10
1625536540000|2021-07-06 01:55:40|139.3|137.8|139.3|137.8|139.32|137.82|139.28|137.78|10
1625536550000|2021-07-06 01:55:50|139.28|137.78|139.28|137.78|139.28|137.78|139.24|137.74|11
1625536560000|2021-07-06 01:56:00|139.27|137.77|139.26|137.76|139.29|137.79|139.26|137.76|6
1625536570000|2021-07-06 01:56:10|139.25|137.75|139.2|137.7|139.26|137.76|139.15|137.65|17
1625536580000|2021-07-06 01:56:20|139.17|137.67|139.15|137.65|139.17|137.67|139.09|137.59|14
1625536590000|2021-07-06 01:56:30|139.14|137.64|139.13|137.63|139.14|137.64|139.11|137.61|11
1625536600000|2021-07-06 01:56:40|139.14|137.64|139.11|137.61|139.14|137.64|139.1|137.6|16
1625536610000|2021-07-06 01:56:50|139.1|137.6|139.11|137.61|139.15|137.65|139.1|137.6|9
1625536620000|2021-07-06 01:57:00|139.1|137.6|139.19|137.69|139.22|137.72|139.1|137.6|14
1625536630000|2021-07-06 01:57:10|139.16|137.66|139.18|137.68|139.24|137.74|139.15|137.65|13
1625536640000|2021-07-06 01:57:20|139.17|137.67|139.1|137.6|139.17|137.67|139.06|137.56|16
1625536650000|2021-07-06 01:57:30|139.09|137.59|139.1|137.6|139.1|137.6|139.08|137.58|9
1625536660000|2021-07-06 01:57:40|139.09|137.59|139.09|137.59|139.11|137.61|139.07|137.57|10
1625536670000|2021-07-06 01:57:50|139.08|137.58|139.07|137.57|139.1|137.6|139.06|137.56|5
1625536680000|2021-07-06 01:58:00|139.08|137.58|139.06|137.56|139.1|137.6|139.06|137.56|9
1625536690000|2021-07-06 01:58:10|139.05|137.55|139.06|137.56|139.06|137.56|139.05|137.55|8
1625536700000|2021-07-06 01:58:20|139.05|137.55|139.05|137.55|139.07|137.57|139.04|137.54|9
1625536710000|2021-07-06 01:58:30|139.04|137.54|139.02|137.52|139.04|137.54|139.01|137.51|5
1625536720000|2021-07-06 01:58:40|139.01|137.51|138.98|137.48|139.02|137.52|138.98|137.48|8
1625536730000|2021-07-06 01:58:50|138.99|137.49|139.01|137.51|139.08|137.58|138.98|137.48|13
1625536740000|2021-07-06 01:59:00|139.02|137.52|139.06|137.56|139.06|137.56|139.02|137.52|9
1625536750000|2021-07-06 01:59:10|139.05|137.55|139.06|137.56|139.08|137.58|139.05|137.55|7
1625536760000|2021-07-06 01:59:20|139.07|137.57|139.07|137.57|139.09|137.59|139.06|137.56|8
1625536770000|2021-07-06 01:59:30|139.08|137.58|139.07|137.57|139.09|137.59|139.07|137.57|13
1625536780000|2021-07-06 01:59:40|139.06|137.56|139|137.5|139.09|137.59|139|137.5|20
1625536790000|2021-07-06 01:59:50|138.99|137.49|138.96|137.46|138.99|137.49|138.95|137.45|10
1625536800000|2021-07-06 02:00:00|138.95|137.45|138.89|137.39|138.96|137.46|138.89|137.39|12
1625536810000|2021-07-06 02:00:10|138.86|137.36|138.75|137.25|138.86|137.36|138.75|137.25|18
1625536820000|2021-07-06 02:00:20|138.74|137.24|138.71|137.21|138.75|137.25|138.67|137.17|13
1625536830000|2021-07-06 02:00:30|138.7|137.2|138.67|137.17|138.7|137.2|138.67|137.17|8
1625536840000|2021-07-06 02:00:40|138.68|137.18|138.79|137.29|138.8|137.3|138.67|137.17|8
1625536850000|2021-07-06 02:00:50|138.81|137.31|138.86|137.36|138.88|137.38|138.81|137.31|9
1625536860000|2021-07-06 02:01:00|138.85|137.35|139.04|137.54|139.07|137.57|138.85|137.35|19
1625536870000|2021-07-06 02:01:10|139.12|137.62|138.93|137.43|139.14|137.64|138.87|137.37|25
1625536880000|2021-07-06 02:01:20|138.88|137.38|138.92|137.42|138.97|137.47|138.88|137.38|19
1625536890000|2021-07-06 02:01:30|138.95|137.45|138.95|137.45|138.96|137.46|138.95|137.45|7
1625536900000|2021-07-06 02:01:40|138.94|137.44|138.93|137.43|138.95|137.45|138.93|137.43|6
1625536910000|2021-07-06 02:01:50|138.94|137.44|138.92|137.42|138.94|137.44|138.91|137.41|7
1625536920000|2021-07-06 02:02:00|138.91|137.41|138.9|137.4|138.91|137.41|138.88|137.38|16
1625536930000|2021-07-06 02:02:10|138.88|137.38|138.84|137.34|138.92|137.42|138.84|137.34|15
1625536940000|2021-07-06 02:02:20|138.82|137.32|138.77|137.27|138.85|137.35|138.74|137.24|16
1625536950000|2021-07-06 02:02:30|138.75|137.25|138.83|137.33|138.84|137.34|138.73|137.23|11
1625536960000|2021-07-06 02:02:40|138.82|137.32|138.84|137.34|138.84|137.34|138.81|137.31|3
1625536970000|2021-07-06 02:02:50|138.81|137.31|138.7|137.2|138.81|137.31|138.7|137.2|13
1625536980000|2021-07-06 02:03:00|138.77|137.27|138.71|137.21|138.77|137.27|138.68|137.18|11
1625536990000|2021-07-06 02:03:10|138.74|137.24|138.72|137.22|138.78|137.28|138.69|137.19|7
1625537000000|2021-07-06 02:03:20|138.73|137.23|138.73|137.23|138.8|137.3|138.71|137.21|15
1625537010000|2021-07-06 02:03:30|138.72|137.22|138.72|137.22|138.74|137.24|138.71|137.21|9
1625537020000|2021-07-06 02:03:40|138.7|137.2|138.68|137.18|138.74|137.24|138.68|137.18|12
1625537030000|2021-07-06 02:03:50|138.69|137.19|138.66|137.16|138.69|137.19|138.65|137.15|11
1625537040000|2021-07-06 02:04:00|138.65|137.15|138.66|137.16|138.66|137.16|138.65|137.15|10
1625537050000|2021-07-06 02:04:10|138.65|137.15|138.68|137.18|138.68|137.18|138.65|137.15|5
1625537060000|2021-07-06 02:04:20|138.67|137.17|138.65|137.15|138.67|137.17|138.63|137.13|6
1625537070000|2021-07-06 02:04:30|138.64|137.14|138.71|137.21|138.72|137.22|138.64|137.14|8
1625537080000|2021-07-06 02:04:40|138.72|137.22|138.75|137.25|138.75|137.25|138.69|137.19|5
1625537090000|2021-07-06 02:04:50|138.76|137.26|138.72|137.22|138.77|137.27|138.71|137.21|8
1625537100000|2021-07-06 02:05:00|138.71|137.21|138.69|137.19|138.71|137.21|138.66|137.16|7
1625537110000|2021-07-06 02:05:10|138.68|137.18|138.67|137.17|138.71|137.21|138.67|137.17|10
1625537120000|2021-07-06 02:05:20|138.7|137.2|138.68|137.18|138.71|137.21|138.68|137.18|13
1625537130000|2021-07-06 02:05:30|138.64|137.14|138.61|137.11|138.64|137.14|138.59|137.09|7
1625537140000|2021-07-06 02:05:40|138.62|137.12|138.63|137.13|138.63|137.13|138.6|137.1|10
1625537150000|2021-07-06 02:05:50|138.64|137.14|138.6|137.1|138.64|137.14|138.58|137.08|12
1625537160000|2021-07-06 02:06:00|138.61|137.11|138.59|137.09|138.62|137.12|138.58|137.08|9
1625537170000|2021-07-06 02:06:10|138.58|137.08|138.59|137.09|138.59|137.09|138.57|137.07|12
1625537180000|2021-07-06 02:06:20|138.58|137.08|138.55|137.05|138.6|137.1|138.54|137.04|12
1625537190000|2021-07-06 02:06:30|138.57|137.07|138.61|137.11|138.61|137.11|138.54|137.04|8
1625537200000|2021-07-06 02:06:40|138.62|137.12|138.61|137.11|138.63|137.13|138.6|137.1|7
1625537210000|2021-07-06 02:06:50|138.62|137.12|138.61|137.11|138.62|137.12|138.59|137.09|7
1625537220000|2021-07-06 02:07:00|138.63|137.13|138.6|137.1|138.63|137.13|138.6|137.1|8
1625537230000|2021-07-06 02:07:10|138.57|137.07|138.56|137.06|138.63|137.13|138.56|137.06|6
1625537240000|2021-07-06 02:07:20|138.57|137.07|138.58|137.08|138.65|137.15|138.56|137.06|11
1625537250000|2021-07-06 02:07:30|138.57|137.07|138.58|137.08|138.62|137.12|138.57|137.07|11
1625537260000|2021-07-06 02:07:40|138.55|137.05|138.52|137.02|138.6|137.1|138.52|137.02|8
1625537270000|2021-07-06 02:07:50|138.57|137.07|138.52|137.02|138.59|137.09|138.52|137.02|5
1625537280000|2021-07-06 02:08:00|138.57|137.07|138.54|137.04|138.57|137.07|138.52|137.02|6
1625537290000|2021-07-06 02:08:10|138.53|137.03|138.61|137.11|138.62|137.12|138.53|137.03|9
1625537300000|2021-07-06 02:08:20|138.6|137.1|138.58|137.08|138.66|137.16|138.57|137.07|11
1625537310000|2021-07-06 02:08:30|138.57|137.07|138.59|137.09|138.59|137.09|138.57|137.07|5
1625537320000|2021-07-06 02:08:40|138.58|137.08|138.65|137.15|138.65|137.15|138.58|137.08|13
1625537330000|2021-07-06 02:08:50|138.64|137.14|138.62|137.12|138.72|137.22|138.62|137.12|12
1625537340000|2021-07-06 02:09:00|138.63|137.13|138.62|137.12|138.64|137.14|138.58|137.08|17
1625537350000|2021-07-06 02:09:10|138.66|137.16|138.62|137.12|138.66|137.16|138.6|137.1|7
1625537360000|2021-07-06 02:09:20|138.63|137.13|138.63|137.13|138.63|137.13|138.62|137.12|3
1625537380000|2021-07-06 02:09:40|138.65|137.15|138.66|137.16|138.67|137.17|138.65|137.15|4
1625537390000|2021-07-06 02:09:50|138.7|137.2|138.62|137.12|138.7|137.2|138.62|137.12|20
1625537400000|2021-07-06 02:10:00|138.64|137.14|138.55|137.05|138.64|137.14|138.54|137.04|9
1625537410000|2021-07-06 02:10:10|138.58|137.08|138.57|137.07|138.58|137.08|138.55|137.05|8
1625537420000|2021-07-06 02:10:20|138.59|137.09|138.57|137.07|138.59|137.09|138.57|137.07|2
1625537430000|2021-07-06 02:10:30|138.55|137.05|138.45|136.95|138.57|137.07|138.45|136.95|10
1625537440000|2021-07-06 02:10:40|138.46|136.96|138.45|136.95|138.48|136.98|138.44|136.94|10
1625537450000|2021-07-06 02:10:50|138.46|136.96|138.45|136.95|138.47|136.97|138.44|136.94|8
1625537460000|2021-07-06 02:11:00|138.42|136.92|138.39|136.89|138.44|136.94|138.38|136.88|8
1625537470000|2021-07-06 02:11:10|138.44|136.94|138.41|136.91|138.47|136.97|138.37|136.87|16
1625537480000|2021-07-06 02:11:20|138.43|136.93|138.41|136.91|138.43|136.93|138.4|136.9|8
1625537490000|2021-07-06 02:11:30|138.4|136.9|138.4|136.9|138.44|136.94|138.4|136.9|6
1625537500000|2021-07-06 02:11:40|138.41|136.91|138.39|136.89|138.44|136.94|138.36|136.86|14
1625537510000|2021-07-06 02:11:50|138.38|136.88|138.33|136.83|138.39|136.89|138.31|136.81|12
1625537520000|2021-07-06 02:12:00|138.31|136.81|138.36|136.86|138.36|136.86|138.31|136.81|9
1625537530000|2021-07-06 02:12:10|138.35|136.85|138.34|136.84|138.38|136.88|138.33|136.83|8
1625537540000|2021-07-06 02:12:20|138.35|136.85|138.34|136.84|138.37|136.87|138.34|136.84|9
1625537550000|2021-07-06 02:12:30|138.37|136.87|138.34|136.84|138.37|136.87|138.34|136.84|7
1625537560000|2021-07-06 02:12:40|138.35|136.85|138.34|136.84|138.35|136.85|138.33|136.83|7
1625537570000|2021-07-06 02:12:50|138.33|136.83|138.32|136.82|138.33|136.83|138.32|136.82|6
1625537580000|2021-07-06 02:13:00|138.33|136.83|138.33|136.83|138.34|136.84|138.33|136.83|3
1625537600000|2021-07-06 02:13:20|138.32|136.82|138.33|136.83|138.34|136.84|138.32|136.82|4
1625537610000|2021-07-06 02:13:30|138.32|136.82|138.3|136.8|138.33|136.83|138.3|136.8|3
1625537620000|2021-07-06 02:13:40|138.29|136.79|138.3|136.8|138.34|136.84|138.27|136.77|6
1625537630000|2021-07-06 02:13:50|138.35|136.85|138.31|136.81|138.35|136.85|138.29|136.79|8
1625537640000|2021-07-06 02:14:00|138.3|136.8|138.31|136.81|138.35|136.85|138.3|136.8|9
1625537650000|2021-07-06 02:14:10|138.3|136.8|138.3|136.8|138.3|136.8|138.3|136.8|1
1625537660000|2021-07-06 02:14:20|138.31|136.81|138.3|136.8|138.31|136.81|138.3|136.8|4
1625537670000|2021-07-06 02:14:30|138.31|136.81|138.31|136.81|138.31|136.81|138.3|136.8|3
1625537680000|2021-07-06 02:14:40|138.32|136.82|138.33|136.83|138.33|136.83|138.31|136.81|5
1625537690000|2021-07-06 02:14:50|138.32|136.82|138.36|136.86|138.37|136.87|138.32|136.82|6
1625537700000|2021-07-06 02:15:00|138.37|136.87|138.32|136.82|138.41|136.91|138.32|136.82|9
1625537710000|2021-07-06 02:15:10|138.33|136.83|138.31|136.81|138.34|136.84|138.29|136.79|16
1625537720000|2021-07-06 02:15:20|138.3|136.8|138.31|136.81|138.38|136.88|138.29|136.79|11
1625537730000|2021-07-06 02:15:30|138.32|136.82|138.3|136.8|138.32|136.82|138.3|136.8|9
1625537740000|2021-07-06 02:15:40|138.31|136.81|138.3|136.8|138.31|136.81|138.3|136.8|2
1625537750000|2021-07-06 02:15:50|138.31|136.81|138.3|136.8|138.34|136.84|138.29|136.79|8
1625537760000|2021-07-06 02:16:00|138.29|136.79|138.33|136.83|138.33|136.83|138.28|136.78|11
1625537770000|2021-07-06 02:16:10|138.34|136.84|138.32|136.82|138.34|136.84|138.31|136.81|10
1625537780000|2021-07-06 02:16:20|138.33|136.83|138.32|136.82|138.36|136.86|138.32|136.82|8
1625537790000|2021-07-06 02:16:30|138.31|136.81|138.31|136.81|138.32|136.82|138.3|136.8|5
1625537800000|2021-07-06 02:16:40|138.3|136.8|138.31|136.81|138.35|136.85|138.29|136.79|10
1625537810000|2021-07-06 02:16:50|138.3|136.8|138.3|136.8|138.39|136.89|138.28|136.78|11
1625537820000|2021-07-06 02:17:00|138.31|136.81|138.32|136.82|138.34|136.84|138.31|136.81|8
1625537830000|2021-07-06 02:17:10|138.33|136.83|138.31|136.81|138.35|136.85|138.31|136.81|8
1625537840000|2021-07-06 02:17:20|138.34|136.84|138.29|136.79|138.38|136.88|138.28|136.78|13
1625537850000|2021-07-06 02:17:30|138.28|136.78|138.27|136.77|138.29|136.79|138.27|136.77|11
1625537860000|2021-07-06 02:17:40|138.28|136.78|138.29|136.79|138.3|136.8|138.27|136.77|8
1625537870000|2021-07-06 02:17:50|138.28|136.78|138.26|136.76|138.29|136.79|138.26|136.76|16
1625537880000|2021-07-06 02:18:00|138.27|136.77|138.27|136.77|138.35|136.85|138.26|136.76|16
1625537890000|2021-07-06 02:18:10|138.28|136.78|138.31|136.81|138.34|136.84|138.27|136.77|9
1625537900000|2021-07-06 02:18:20|138.29|136.79|138.3|136.8|138.31|136.81|138.29|136.79|8
1625537910000|2021-07-06 02:18:30|138.31|136.81|138.28|136.78|138.31|136.81|138.27|136.77|8
1625537920000|2021-07-06 02:18:40|138.29|136.79|138.26|136.76|138.29|136.79|138.26|136.76|13
1625537930000|2021-07-06 02:18:50|138.25|136.75|138.25|136.75|138.26|136.76|138.25|136.75|7
1625537940000|2021-07-06 02:19:00|138.29|136.79|138.2|136.7|138.29|136.79|138.19|136.69|9
1625537950000|2021-07-06 02:19:10|138.19|136.69|138.21|136.71|138.22|136.72|138.19|136.69|10
1625537960000|2021-07-06 02:19:20|138.22|136.72|138.19|136.69|138.25|136.75|138.18|136.68|14
1625537970000|2021-07-06 02:19:30|138.18|136.68|138.18|136.68|138.23|136.73|138.15|136.65|12
1625537980000|2021-07-06 02:19:40|138.17|136.67|138.21|136.71|138.26|136.76|138.17|136.67|12
1625537990000|2021-07-06 02:19:50|138.22|136.72|138.32|136.82|138.32|136.82|138.22|136.72|10
1625538000000|2021-07-06 02:20:00|138.31|136.81|138.29|136.79|138.32|136.82|138.27|136.77|11
1625538010000|2021-07-06 02:20:10|138.3|136.8|138.3|136.8|138.3|136.8|138.29|136.79|3
1625538020000|2021-07-06 02:20:20|138.28|136.78|138.28|136.78|138.28|136.78|138.28|136.78|1
1625538030000|2021-07-06 02:20:30|138.26|136.76|138.23|136.73|138.26|136.76|138.21|136.71|10
1625538040000|2021-07-06 02:20:40|138.24|136.74|138.2|136.7|138.24|136.74|138.19|136.69|10
1625538050000|2021-07-06 02:20:50|138.22|136.72|138.16|136.66|138.22|136.72|138.14|136.64|8
1625538060000|2021-07-06 02:21:00|138.15|136.65|138.16|136.66|138.18|136.68|138.15|136.65|12
1625538070000|2021-07-06 02:21:10|138.12|136.62|138.07|136.57|138.12|136.62|138.05|136.55|9
1625538080000|2021-07-06 02:21:20|138.03|136.53|137.99|136.49|138.03|136.53|137.98|136.48|12
1625538090000|2021-07-06 02:21:30|138|136.5|138.02|136.52|138.03|136.53|137.99|136.49|8
1625538100000|2021-07-06 02:21:40|138|136.5|138.01|136.51|138.01|136.51|137.98|136.48|5
1625538110000|2021-07-06 02:21:50|138.03|136.53|137.97|136.47|138.03|136.53|137.96|136.46|8
1625538120000|2021-07-06 02:22:00|137.96|136.46|137.99|136.49|138.01|136.51|137.96|136.46|10
1625538130000|2021-07-06 02:22:10|138|136.5|138.01|136.51|138.02|136.52|138|136.5|11
1625538140000|2021-07-06 02:22:20|138|136.5|138.01|136.51|138.05|136.55|138|136.5|12
1625538150000|2021-07-06 02:22:30|138.05|136.55|138|136.5|138.05|136.55|137.99|136.49|9
1625538160000|2021-07-06 02:22:40|138.05|136.55|138.04|136.54|138.05|136.55|137.99|136.49|7
1625538170000|2021-07-06 02:22:50|138.05|136.55|138.05|136.55|138.09|136.59|138.01|136.51|16
1625538180000|2021-07-06 02:23:00|138|136.5|137.98|136.48|138.05|136.55|137.98|136.48|7
1625538190000|2021-07-06 02:23:10|137.99|136.49|138.05|136.55|138.11|136.61|137.98|136.48|14
1625538200000|2021-07-06 02:23:20|138.06|136.56|138.14|136.64|138.14|136.64|138.05|136.55|11
1625538210000|2021-07-06 02:23:30|138.12|136.62|138.15|136.65|138.16|136.66|138.07|136.57|10
1625538220000|2021-07-06 02:23:40|138.1|136.6|138.16|136.66|138.17|136.67|138.1|136.6|7
1625538230000|2021-07-06 02:23:50|138.11|136.61|138.13|136.63|138.14|136.64|138.08|136.58|10
1625538240000|2021-07-06 02:24:00|138.16|136.66|138.22|136.72|138.22|136.72|138.16|136.66|6
1625538250000|2021-07-06 02:24:10|138.21|136.71|138.22|136.72|138.22|136.72|138.2|136.7|9
1625538260000|2021-07-06 02:24:20|138.24|136.74|138.2|136.7|138.25|136.75|138.2|136.7|7
1625538270000|2021-07-06 02:24:30|138.21|136.71|138.2|136.7|138.21|136.71|138.2|136.7|10
1625538280000|2021-07-06 02:24:40|138.19|136.69|138.24|136.74|138.24|136.74|138.17|136.67|11
1625538290000|2021-07-06 02:24:50|138.25|136.75|138.24|136.74|138.3|136.8|138.24|136.74|12
1625538300000|2021-07-06 02:25:00|138.26|136.76|138.4|136.9|138.41|136.91|138.26|136.76|18
1625538310000|2021-07-06 02:25:10|138.42|136.92|138.62|137.12|138.62|137.12|138.41|136.91|23
1625538320000|2021-07-06 02:25:20|138.61|137.11|138.61|137.11|138.68|137.18|138.6|137.1|17
1625538330000|2021-07-06 02:25:30|138.6|137.1|138.57|137.07|138.63|137.13|138.55|137.05|14
1625538340000|2021-07-06 02:25:40|138.58|137.08|138.63|137.13|138.63|137.13|138.58|137.08|11
1625538350000|2021-07-06 02:25:50|138.64|137.14|138.64|137.14|138.65|137.15|138.63|137.13|7
1625538360000|2021-07-06 02:26:00|138.63|137.13|138.53|137.03|138.63|137.13|138.51|137.01|12
1625538370000|2021-07-06 02:26:10|138.55|137.05|138.41|136.91|138.55|137.05|138.41|136.91|13
1625538380000|2021-07-06 02:26:20|138.4|136.9|138.39|136.89|138.43|136.93|138.38|136.88|11
1625538390000|2021-07-06 02:26:30|138.37|136.87|138.39|136.89|138.39|136.89|138.37|136.87|3
1625538400000|2021-07-06 02:26:40|138.42|136.92|138.38|136.88|138.42|136.92|138.38|136.88|2
1625538410000|2021-07-06 02:26:50|138.37|136.87|138.29|136.79|138.37|136.87|138.27|136.77|12
1625538420000|2021-07-06 02:27:00|138.27|136.77|138.27|136.77|138.27|136.77|138.24|136.74|12
1625538430000|2021-07-06 02:27:10|138.29|136.79|138.32|136.82|138.37|136.87|138.29|136.79|12
1625538440000|2021-07-06 02:27:20|138.33|136.83|138.23|136.73|138.34|136.84|138.23|136.73|13
1625538450000|2021-07-06 02:27:30|138.22|136.72|138.24|136.74|138.25|136.75|138.21|136.71|8
1625538460000|2021-07-06 02:27:40|138.22|136.72|138.18|136.68|138.22|136.72|138.16|136.66|8
1625538470000|2021-07-06 02:27:50|138.19|136.69|138.21|136.71|138.21|136.71|138.19|136.69|6
1625538480000|2021-07-06 02:28:00|138.2|136.7|138.24|136.74|138.25|136.75|138.2|136.7|8
1625538490000|2021-07-06 02:28:10|138.25|136.75|138.23|136.73|138.27|136.77|138.23|136.73|9
1625538500000|2021-07-06 02:28:20|138.21|136.71|138.09|136.59|138.21|136.71|138.08|136.58|14
1625538510000|2021-07-06 02:28:30|138.14|136.64|138.14|136.64|138.17|136.67|138.13|136.63|10
1625538520000|2021-07-06 02:28:40|138.15|136.65|138.2|136.7|138.2|136.7|138.14|136.64|9
1625538530000|2021-07-06 02:28:50|138.21|136.71|138.21|136.71|138.25|136.75|138.2|136.7|14
1625538540000|2021-07-06 02:29:00|138.22|136.72|138.22|136.72|138.23|136.73|138.22|136.72|5
1625538550000|2021-07-06 02:29:10|138.27|136.77|138.31|136.81|138.35|136.85|138.27|136.77|13
1625538560000|2021-07-06 02:29:20|138.3|136.8|138.19|136.69|138.32|136.82|138.19|136.69|10
1625538570000|2021-07-06 02:29:30|138.18|136.68|138.23|136.73|138.26|136.76|138.18|136.68|11
1625538580000|2021-07-06 02:29:40|138.21|136.71|138.2|136.7|138.27|136.77|138.19|136.69|7
1625538590000|2021-07-06 02:29:50|138.21|136.71|138.19|136.69|138.27|136.77|138.18|136.68|7
1625538600000|2021-07-06 02:30:00|138.2|136.7|138.22|136.72|138.27|136.77|138.19|136.69|14
1625538610000|2021-07-06 02:30:10|138.21|136.71|138.24|136.74|138.26|136.76|138.2|136.7|9
1625538620000|2021-07-06 02:30:20|138.23|136.73|138.28|136.78|138.28|136.78|138.23|136.73|4
1625538630000|2021-07-06 02:30:30|138.27|136.77|138.32|136.82|138.36|136.86|138.27|136.77|16
1625538640000|2021-07-06 02:30:40|138.34|136.84|138.42|136.92|138.42|136.92|138.34|136.84|7
1625538650000|2021-07-06 02:30:50|138.43|136.93|138.39|136.89|138.43|136.93|138.34|136.84|8
1625538660000|2021-07-06 02:31:00|138.4|136.9|138.47|136.97|138.47|136.97|138.38|136.88|11
1625538670000|2021-07-06 02:31:10|138.48|136.98|138.47|136.97|138.53|137.03|138.44|136.94|16
1625538680000|2021-07-06 02:31:20|138.44|136.94|138.41|136.91|138.44|136.94|138.38|136.88|13
1625538690000|2021-07-06 02:31:30|138.42|136.92|138.43|136.93|138.46|136.96|138.42|136.92|12
1625538700000|2021-07-06 02:31:40|138.42|136.92|138.39|136.89|138.42|136.92|138.39|136.89|8
1625538710000|2021-07-06 02:31:50|138.4|136.9|138.41|136.91|138.42|136.92|138.39|136.89|8
1625538720000|2021-07-06 02:32:00|138.42|136.92|138.42|136.92|138.42|136.92|138.38|136.88|9
1625538730000|2021-07-06 02:32:10|138.43|136.93|138.43|136.93|138.44|136.94|138.43|136.93|5
1625538740000|2021-07-06 02:32:20|138.44|136.94|138.38|136.88|138.46|136.96|138.38|136.88|12
1625538750000|2021-07-06 02:32:30|138.39|136.89|138.35|136.85|138.42|136.92|138.35|136.85|9
1625538760000|2021-07-06 02:32:40|138.36|136.86|138.42|136.92|138.42|136.92|138.36|136.86|15
1625538770000|2021-07-06 02:32:50|138.43|136.93|138.46|136.96|138.46|136.96|138.42|136.92|6
1625538780000|2021-07-06 02:33:00|138.45|136.95|138.47|136.97|138.47|136.97|138.45|136.95|3
1625538790000|2021-07-06 02:33:10|138.48|136.98|138.5|137|138.51|137.01|138.48|136.98|4
1625538800000|2021-07-06 02:33:20|138.51|137.01|138.5|137|138.54|137.04|138.5|137|11
1625538810000|2021-07-06 02:33:30|138.51|137.01|138.51|137.01|138.53|137.03|138.5|137|8
1625538820000|2021-07-06 02:33:40|138.52|137.02|138.53|137.03|138.53|137.03|138.49|136.99|10
1625538830000|2021-07-06 02:33:50|138.52|137.02|138.55|137.05|138.56|137.06|138.51|137.01|9
1625538840000|2021-07-06 02:34:00|138.56|137.06|138.58|137.08|138.59|137.09|138.56|137.06|10
1625538850000|2021-07-06 02:34:10|138.57|137.07|138.58|137.08|138.59|137.09|138.57|137.07|3
1625538860000|2021-07-06 02:34:20|138.59|137.09|138.59|137.09|138.59|137.09|138.58|137.08|5
1625538870000|2021-07-06 02:34:30|138.58|137.08|138.58|137.08|138.63|137.13|138.55|137.05|12
1625538880000|2021-07-06 02:34:40|138.57|137.07|138.59|137.09|138.61|137.11|138.56|137.06|11
1625538890000|2021-07-06 02:34:50|138.6|137.1|138.6|137.1|138.6|137.1|138.6|137.1|1
1625538900000|2021-07-06 02:35:00|138.59|137.09|138.65|137.15|138.65|137.15|138.59|137.09|15
1625538910000|2021-07-06 02:35:10|138.66|137.16|138.65|137.15|138.66|137.16|138.61|137.11|9
1625538920000|2021-07-06 02:35:20|138.64|137.14|138.64|137.14|138.65|137.15|138.64|137.14|7
1625538930000|2021-07-06 02:35:30|138.65|137.15|138.66|137.16|138.66|137.16|138.65|137.15|4
1625538940000|2021-07-06 02:35:40|138.65|137.15|138.65|137.15|138.66|137.16|138.63|137.13|6
1625538950000|2021-07-06 02:35:50|138.63|137.13|138.65|137.15|138.65|137.15|138.63|137.13|8
1625538960000|2021-07-06 02:36:00|138.64|137.14|138.58|137.08|138.64|137.14|138.58|137.08|8
1625538970000|2021-07-06 02:36:10|138.57|137.07|138.53|137.03|138.57|137.07|138.53|137.03|11
1625538980000|2021-07-06 02:36:20|138.52|137.02|138.52|137.02|138.54|137.04|138.51|137.01|7
1625538990000|2021-07-06 02:36:30|138.51|137.01|138.56|137.06|138.56|137.06|138.51|137.01|3
1625539000000|2021-07-06 02:36:40|138.55|137.05|138.59|137.09|138.64|137.14|138.55|137.05|12
1625539010000|2021-07-06 02:36:50|138.58|137.08|138.55|137.05|138.58|137.08|138.52|137.02|10
1625539020000|2021-07-06 02:37:00|138.54|137.04|138.57|137.07|138.57|137.07|138.54|137.04|4
1625539030000|2021-07-06 02:37:10|138.58|137.08|138.58|137.08|138.58|137.08|138.58|137.08|1
1625539040000|2021-07-06 02:37:20|138.57|137.07|138.56|137.06|138.57|137.07|138.54|137.04|10
1625539050000|2021-07-06 02:37:30|138.58|137.08|138.59|137.09|138.61|137.11|138.58|137.08|9
1625539060000|2021-07-06 02:37:40|138.61|137.11|138.67|137.17|138.71|137.21|138.61|137.11|14
1625539070000|2021-07-06 02:37:50|138.68|137.18|138.69|137.19|138.69|137.19|138.64|137.14|15
1625539080000|2021-07-06 02:38:00|138.68|137.18|138.72|137.22|138.74|137.24|138.65|137.15|10
1625539090000|2021-07-06 02:38:10|138.73|137.23|138.75|137.25|138.79|137.29|138.73|137.23|10
1625539100000|2021-07-06 02:38:20|138.74|137.24|138.75|137.25|138.76|137.26|138.74|137.24|10
1625539110000|2021-07-06 02:38:30|138.71|137.21|138.63|137.13|138.74|137.24|138.63|137.13|16
1625539120000|2021-07-06 02:38:40|138.64|137.14|138.66|137.16|138.67|137.17|138.64|137.14|11
1625539130000|2021-07-06 02:38:50|138.65|137.15|138.72|137.22|138.74|137.24|138.64|137.14|14
1625539140000|2021-07-06 02:39:00|138.71|137.21|138.71|137.21|138.72|137.22|138.68|137.18|9
1625539150000|2021-07-06 02:39:10|138.7|137.2|138.8|137.3|138.8|137.3|138.7|137.2|11
1625539160000|2021-07-06 02:39:20|138.79|137.29|138.79|137.29|138.81|137.31|138.77|137.27|9
1625539170000|2021-07-06 02:39:30|138.76|137.26|138.74|137.24|138.76|137.26|138.74|137.24|5
1625539180000|2021-07-06 02:39:40|138.75|137.25|138.75|137.25|138.75|137.25|138.74|137.24|3
1625539190000|2021-07-06 02:39:50|138.77|137.27|138.76|137.26|138.77|137.27|138.74|137.24|7
1625539200000|2021-07-06 02:40:00|138.75|137.25|138.79|137.29|138.8|137.3|138.75|137.25|9
1625539210000|2021-07-06 02:40:10|138.78|137.28|138.79|137.29|138.81|137.31|138.76|137.26|8
1625539220000|2021-07-06 02:40:20|138.8|137.3|138.79|137.29|138.8|137.3|138.78|137.28|7
1625539230000|2021-07-06 02:40:30|138.8|137.3|138.79|137.29|138.8|137.3|138.76|137.26|13
1625539240000|2021-07-06 02:40:40|138.78|137.28|138.79|137.29|138.79|137.29|138.77|137.27|6
1625539250000|2021-07-06 02:40:50|138.8|137.3|138.74|137.24|138.81|137.31|138.74|137.24|16
1625539260000|2021-07-06 02:41:00|138.75|137.25|138.74|137.24|138.75|137.25|138.73|137.23|6
1625539270000|2021-07-06 02:41:10|138.75|137.25|138.67|137.17|138.75|137.25|138.67|137.17|7
1625539280000|2021-07-06 02:41:20|138.68|137.18|138.75|137.25|138.75|137.25|138.67|137.17|9
1625539290000|2021-07-06 02:41:30|138.74|137.24|138.7|137.2|138.75|137.25|138.69|137.19|8
1625539300000|2021-07-06 02:41:40|138.73|137.23|138.69|137.19|138.73|137.23|138.67|137.17|10
1625539310000|2021-07-06 02:41:50|138.7|137.2|138.68|137.18|138.7|137.2|138.68|137.18|4
1625539320000|2021-07-06 02:42:00|138.66|137.16|138.67|137.17|138.68|137.18|138.66|137.16|10
1625539330000|2021-07-06 02:42:10|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|5
1625539340000|2021-07-06 02:42:20|138.7|137.2|138.67|137.17|138.73|137.23|138.67|137.17|9
1625539350000|2021-07-06 02:42:30|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|2
1625539360000|2021-07-06 02:42:40|138.71|137.21|138.75|137.25|138.75|137.25|138.71|137.21|8
1625539370000|2021-07-06 02:42:50|138.73|137.23|138.69|137.19|138.75|137.25|138.69|137.19|9
1625539380000|2021-07-06 02:43:00|138.68|137.18|138.67|137.17|138.68|137.18|138.67|137.17|2
1625539390000|2021-07-06 02:43:10|138.66|137.16|138.69|137.19|138.69|137.19|138.66|137.16|5
1625539400000|2021-07-06 02:43:20|138.68|137.18|138.65|137.15|138.68|137.18|138.64|137.14|8
1625539410000|2021-07-06 02:43:30|138.64|137.14|138.6|137.1|138.64|137.14|138.55|137.05|8
1625539420000|2021-07-06 02:43:40|138.59|137.09|138.65|137.15|138.67|137.17|138.59|137.09|11
1625539430000|2021-07-06 02:43:50|138.64|137.14|138.58|137.08|138.66|137.16|138.58|137.08|9
1625539440000|2021-07-06 02:44:00|138.59|137.09|138.59|137.09|138.64|137.14|138.58|137.08|8
1625539450000|2021-07-06 02:44:10|138.58|137.08|138.59|137.09|138.64|137.14|138.58|137.08|7
1625539460000|2021-07-06 02:44:20|138.65|137.15|138.62|137.12|138.65|137.15|138.55|137.05|9
1625539470000|2021-07-06 02:44:30|138.64|137.14|138.65|137.15|138.65|137.15|138.62|137.12|6
1625539480000|2021-07-06 02:44:40|138.63|137.13|138.67|137.17|138.67|137.17|138.62|137.12|8
1625539490000|2021-07-06 02:44:50|138.68|137.18|138.68|137.18|138.69|137.19|138.68|137.18|7
1625539500000|2021-07-06 02:45:00|138.67|137.17|138.68|137.18|138.68|137.18|138.67|137.17|2
1625539510000|2021-07-06 02:45:10|138.67|137.17|138.76|137.26|138.77|137.27|138.67|137.17|4
1625539520000|2021-07-06 02:45:20|138.77|137.27|138.73|137.23|138.78|137.28|138.71|137.21|11
1625539530000|2021-07-06 02:45:30|138.72|137.22|138.72|137.22|138.73|137.23|138.72|137.22|5
1625539540000|2021-07-06 02:45:40|138.74|137.24|138.72|137.22|138.74|137.24|138.72|137.22|2
1625539550000|2021-07-06 02:45:50|138.73|137.23|138.74|137.24|138.74|137.24|138.73|137.23|2
1625539560000|2021-07-06 02:46:00|138.72|137.22|138.8|137.3|138.8|137.3|138.72|137.22|8
1625539570000|2021-07-06 02:46:10|138.82|137.32|138.82|137.32|138.83|137.33|138.8|137.3|7
1625539580000|2021-07-06 02:46:20|138.8|137.3|138.78|137.28|138.8|137.3|138.76|137.26|8
1625539590000|2021-07-06 02:46:30|138.77|137.27|138.81|137.31|138.81|137.31|138.77|137.27|7
1625539600000|2021-07-06 02:46:40|138.8|137.3|138.86|137.36|138.88|137.38|138.8|137.3|8
1625539610000|2021-07-06 02:46:50|138.89|137.39|139.06|137.56|139.06|137.56|138.88|137.38|10
1625539620000|2021-07-06 02:47:00|139.05|137.55|139|137.5|139.07|137.57|138.97|137.47|18
1625539630000|2021-07-06 02:47:10|138.97|137.47|139.01|137.51|139.05|137.55|138.96|137.46|9
1625539640000|2021-07-06 02:47:20|139|137.5|138.97|137.47|139|137.5|138.96|137.46|12
1625539650000|2021-07-06 02:47:30|138.98|137.48|138.98|137.48|138.99|137.49|138.98|137.48|5
1625539660000|2021-07-06 02:47:40|138.97|137.47|138.99|137.49|138.99|137.49|138.96|137.46|6
1625539670000|2021-07-06 02:47:50|139|137.5|139.03|137.53|139.04|137.54|139|137.5|9
1625539680000|2021-07-06 02:48:00|139.02|137.52|138.97|137.47|139.02|137.52|138.96|137.46|8
1625539690000|2021-07-06 02:48:10|138.98|137.48|138.96|137.46|138.98|137.48|138.96|137.46|9
1625539700000|2021-07-06 02:48:20|138.97|137.47|138.97|137.47|138.98|137.48|138.96|137.46|7
1625539710000|2021-07-06 02:48:30|138.96|137.46|138.85|137.35|138.97|137.47|138.84|137.34|13
1625539720000|2021-07-06 02:48:40|138.84|137.34|138.84|137.34|138.84|137.34|138.78|137.28|12
1625539730000|2021-07-06 02:48:50|138.85|137.35|138.79|137.29|138.9|137.4|138.79|137.29|14
1625539740000|2021-07-06 02:49:00|138.8|137.3|138.82|137.32|138.87|137.37|138.79|137.29|13
1625539750000|2021-07-06 02:49:10|138.81|137.31|138.75|137.25|138.81|137.31|138.75|137.25|8
1625539760000|2021-07-06 02:49:20|138.76|137.26|138.84|137.34|138.84|137.34|138.76|137.26|15
1625539770000|2021-07-06 02:49:30|138.85|137.35|138.8|137.3|138.86|137.36|138.8|137.3|8
1625539780000|2021-07-06 02:49:40|138.79|137.29|138.81|137.31|138.81|137.31|138.78|137.28|8
1625539790000|2021-07-06 02:49:50|138.8|137.3|138.81|137.31|138.81|137.31|138.79|137.29|6
1625539800000|2021-07-06 02:50:00|138.8|137.3|138.83|137.33|138.85|137.35|138.79|137.29|8
1625539810000|2021-07-06 02:50:10|138.84|137.34|138.82|137.32|138.85|137.35|138.82|137.32|7
1625539820000|2021-07-06 02:50:20|138.83|137.33|138.93|137.43|138.95|137.45|138.82|137.32|7
1625539830000|2021-07-06 02:50:30|138.92|137.42|138.89|137.39|138.94|137.44|138.85|137.35|11
1625539840000|2021-07-06 02:50:40|138.86|137.36|138.89|137.39|138.91|137.41|138.86|137.36|8
1625539850000|2021-07-06 02:50:50|138.9|137.4|138.92|137.42|138.92|137.42|138.88|137.38|11
1625539860000|2021-07-06 02:51:00|138.91|137.41|138.86|137.36|138.92|137.42|138.83|137.33|14
1625539870000|2021-07-06 02:51:10|138.84|137.34|138.84|137.34|138.85|137.35|138.83|137.33|5
1625539880000|2021-07-06 02:51:20|138.83|137.33|138.8|137.3|138.83|137.33|138.77|137.27|12
1625539890000|2021-07-06 02:51:30|138.81|137.31|138.77|137.27|138.81|137.31|138.76|137.26|8
1625539900000|2021-07-06 02:51:40|138.78|137.28|138.83|137.33|138.83|137.33|138.78|137.28|7
1625539910000|2021-07-06 02:51:50|138.81|137.31|138.84|137.34|138.84|137.34|138.81|137.31|3
1625539920000|2021-07-06 02:52:00|138.86|137.36|138.92|137.42|138.94|137.44|138.85|137.35|10
1625539930000|2021-07-06 02:52:10|138.93|137.43|138.91|137.41|138.93|137.43|138.9|137.4|9
1625539940000|2021-07-06 02:52:20|138.93|137.43|138.99|137.49|139|137.5|138.93|137.43|8
1625539950000|2021-07-06 02:52:30|138.98|137.48|139.11|137.61|139.12|137.62|138.98|137.48|9
1625539960000|2021-07-06 02:52:40|139.12|137.62|139.11|137.61|139.13|137.63|139.09|137.59|15
1625539970000|2021-07-06 02:52:50|139.1|137.6|139.11|137.61|139.15|137.65|139.1|137.6|13
1625539980000|2021-07-06 02:53:00|139.12|137.62|139.16|137.66|139.17|137.67|139.1|137.6|13
1625539990000|2021-07-06 02:53:10|139.17|137.67|139.21|137.71|139.21|137.71|139.17|137.67|8
1625540000000|2021-07-06 02:53:20|139.22|137.72|139.26|137.76|139.26|137.76|139.22|137.72|13
1625540010000|2021-07-06 02:53:30|139.25|137.75|139.21|137.71|139.25|137.75|139.21|137.71|14
1625540020000|2021-07-06 02:53:40|139.24|137.74|139.27|137.77|139.27|137.77|139.22|137.72|11
1625540030000|2021-07-06 02:53:50|139.26|137.76|139.25|137.75|139.27|137.77|139.24|137.74|5
1625540040000|2021-07-06 02:54:00|139.24|137.74|139.26|137.76|139.29|137.79|139.23|137.73|16
1625540050000|2021-07-06 02:54:10|139.27|137.77|139.34|137.84|139.34|137.84|139.25|137.75|17
1625540060000|2021-07-06 02:54:20|139.31|137.81|139.3|137.8|139.32|137.82|139.3|137.8|5
1625540070000|2021-07-06 02:54:30|139.31|137.81|139.31|137.81|139.31|137.81|139.3|137.8|5
1625540080000|2021-07-06 02:54:40|139.3|137.8|139.28|137.78|139.3|137.8|139.28|137.78|2
1625540090000|2021-07-06 02:54:50|139.29|137.79|139.25|137.75|139.29|137.79|139.25|137.75|11
1625540100000|2021-07-06 02:55:00|139.24|137.74|139.27|137.77|139.31|137.81|139.23|137.73|13
1625540110000|2021-07-06 02:55:10|139.29|137.79|139.28|137.78|139.29|137.79|139.26|137.76|13
1625540120000|2021-07-06 02:55:20|139.27|137.77|139.24|137.74|139.27|137.77|139.24|137.74|9
1625540130000|2021-07-06 02:55:30|139.23|137.73|139.24|137.74|139.24|137.74|139.22|137.72|4
1625540140000|2021-07-06 02:55:40|139.23|137.73|139.25|137.75|139.25|137.75|139.19|137.69|13
1625540150000|2021-07-06 02:55:50|139.26|137.76|139.2|137.7|139.26|137.76|139.18|137.68|12
1625540160000|2021-07-06 02:56:00|139.19|137.69|139.25|137.75|139.25|137.75|139.17|137.67|10
1625540170000|2021-07-06 02:56:10|139.24|137.74|139.27|137.77|139.28|137.78|139.24|137.74|6
1625540180000|2021-07-06 02:56:20|139.28|137.78|139.28|137.78|139.29|137.79|139.26|137.76|8
1625540190000|2021-07-06 02:56:30|139.29|137.79|139.28|137.78|139.3|137.8|139.28|137.78|3
1625540200000|2021-07-06 02:56:40|139.29|137.79|139.31|137.81|139.31|137.81|139.29|137.79|5
1625540210000|2021-07-06 02:56:50|139.28|137.78|139.34|137.84|139.38|137.88|139.28|137.78|12
1625540220000|2021-07-06 02:57:00|139.38|137.88|139.39|137.89|139.4|137.9|139.37|137.87|13
1625540230000|2021-07-06 02:57:10|139.38|137.88|139.34|137.84|139.39|137.89|139.33|137.83|12
1625540240000|2021-07-06 02:57:20|139.33|137.83|139.33|137.83|139.34|137.84|139.33|137.83|7
1625540250000|2021-07-06 02:57:30|139.32|137.82|139.3|137.8|139.33|137.83|139.29|137.79|11
1625540260000|2021-07-06 02:57:40|139.29|137.79|139.3|137.8|139.3|137.8|139.27|137.77|17
1625540270000|2021-07-06 02:57:50|139.31|137.81|139.33|137.83|139.33|137.83|139.3|137.8|7
1625540280000|2021-07-06 02:58:00|139.32|137.82|139.3|137.8|139.33|137.83|139.3|137.8|8
1625540290000|2021-07-06 02:58:10|139.31|137.81|139.33|137.83|139.33|137.83|139.31|137.81|3
1625540300000|2021-07-06 02:58:20|139.32|137.82|139.31|137.81|139.34|137.84|139.31|137.81|8
1625540310000|2021-07-06 02:58:30|139.32|137.82|139.42|137.92|139.42|137.92|139.31|137.81|12
1625540320000|2021-07-06 02:58:40|139.4|137.9|139.39|137.89|139.44|137.94|139.38|137.88|8
1625540330000|2021-07-06 02:58:50|139.4|137.9|139.4|137.9|139.41|137.91|139.35|137.85|7
1625540340000|2021-07-06 02:59:00|139.42|137.92|139.43|137.93|139.43|137.93|139.4|137.9|11
1625540350000|2021-07-06 02:59:10|139.4|137.9|139.41|137.91|139.43|137.93|139.39|137.89|5
1625540360000|2021-07-06 02:59:20|139.4|137.9|139.43|137.93|139.43|137.93|139.39|137.89|11
1625540370000|2021-07-06 02:59:30|139.41|137.91|139.42|137.92|139.43|137.93|139.41|137.91|8
1625540380000|2021-07-06 02:59:40|139.4|137.9|139.41|137.91|139.44|137.94|139.38|137.88|12
1625540390000|2021-07-06 02:59:50|139.42|137.92|139.42|137.92|139.43|137.93|139.4|137.9|8
1625540400000|2021-07-06 03:00:00|139.41|137.91|139.41|137.91|139.43|137.93|139.4|137.9|10
1625540410000|2021-07-06 03:00:10|139.4|137.9|139.37|137.87|139.44|137.94|139.36|137.86|12
1625540420000|2021-07-06 03:00:20|139.35|137.85|139.26|137.76|139.37|137.87|139.26|137.76|10
1625540430000|2021-07-06 03:00:30|139.22|137.72|139.18|137.68|139.22|137.72|139.18|137.68|6
1625540440000|2021-07-06 03:00:40|139.17|137.67|139.26|137.76|139.26|137.76|139.17|137.67|11
1625540450000|2021-07-06 03:00:50|139.25|137.75|139.19|137.69|139.25|137.75|139.16|137.66|16
1625540460000|2021-07-06 03:01:00|139.17|137.67|139.23|137.73|139.23|137.73|139.15|137.65|13
1625540470000|2021-07-06 03:01:10|139.19|137.69|139.25|137.75|139.28|137.78|139.19|137.69|12
1625540480000|2021-07-06 03:01:20|139.26|137.76|139.25|137.75|139.26|137.76|139.25|137.75|4
1625540490000|2021-07-06 03:01:30|139.23|137.73|139.2|137.7|139.23|137.73|139.2|137.7|5
1625540500000|2021-07-06 03:01:40|139.22|137.72|139.24|137.74|139.27|137.77|139.22|137.72|10
1625540510000|2021-07-06 03:01:50|139.23|137.73|139.22|137.72|139.26|137.76|139.22|137.72|15
1625540520000|2021-07-06 03:02:00|139.23|137.73|139.2|137.7|139.24|137.74|139.2|137.7|9
1625540530000|2021-07-06 03:02:10|139.21|137.71|139.2|137.7|139.21|137.71|139.2|137.7|2
1625540540000|2021-07-06 03:02:20|139.21|137.71|139.16|137.66|139.21|137.71|139.15|137.65|9
1625540550000|2021-07-06 03:02:30|139.15|137.65|139.14|137.64|139.18|137.68|139.14|137.64|10
1625540560000|2021-07-06 03:02:40|139.16|137.66|139.15|137.65|139.18|137.68|139.15|137.65|11
1625540570000|2021-07-06 03:02:50|139.16|137.66|139.15|137.65|139.16|137.66|139.15|137.65|4
1625540580000|2021-07-06 03:03:00|139.16|137.66|139.23|137.73|139.23|137.73|139.14|137.64|7
1625540590000|2021-07-06 03:03:10|139.24|137.74|139.17|137.67|139.24|137.74|139.17|137.67|6
1625540600000|2021-07-06 03:03:20|139.16|137.66|139.14|137.64|139.17|137.67|139.14|137.64|9
1625540610000|2021-07-06 03:03:30|139.15|137.65|139.1|137.6|139.15|137.65|139.1|137.6|13
1625540620000|2021-07-06 03:03:40|139.09|137.59|139.1|137.6|139.11|137.61|139.09|137.59|4
1625540630000|2021-07-06 03:03:50|139.09|137.59|139.08|137.58|139.11|137.61|139.08|137.58|7
1625540640000|2021-07-06 03:04:00|139.07|137.57|139.17|137.67|139.17|137.67|139.07|137.57|9
1625540650000|2021-07-06 03:04:10|139.16|137.66|139.09|137.59|139.17|137.67|139.09|137.59|12
1625540660000|2021-07-06 03:04:20|139.08|137.58|139.09|137.59|139.1|137.6|139.08|137.58|8
1625540670000|2021-07-06 03:04:30|139.1|137.6|139.07|137.57|139.1|137.6|139.06|137.56|8
1625540680000|2021-07-06 03:04:40|139.08|137.58|139.08|137.58|139.09|137.59|139.07|137.57|4
1625540690000|2021-07-06 03:04:50|139.09|137.59|139.07|137.57|139.09|137.59|139.06|137.56|6
1625540700000|2021-07-06 03:05:00|139.06|137.56|139.05|137.55|139.08|137.58|139.04|137.54|9
1625540710000|2021-07-06 03:05:10|139|137.5|138.97|137.47|139|137.5|138.96|137.46|14
1625540720000|2021-07-06 03:05:20|138.98|137.48|139.01|137.51|139.03|137.53|138.98|137.48|9
1625540730000|2021-07-06 03:05:30|139|137.5|138.98|137.48|139.02|137.52|138.98|137.48|6
1625540740000|2021-07-06 03:05:40|138.97|137.47|138.97|137.47|138.97|137.47|138.96|137.46|3
1625540750000|2021-07-06 03:05:50|138.95|137.45|138.97|137.47|138.98|137.48|138.95|137.45|6
1625540760000|2021-07-06 03:06:00|138.98|137.48|138.95|137.45|138.98|137.48|138.94|137.44|12
1625540770000|2021-07-06 03:06:10|138.94|137.44|138.95|137.45|138.96|137.46|138.94|137.44|10
1625540780000|2021-07-06 03:06:20|138.96|137.46|138.97|137.47|138.98|137.48|138.96|137.46|7
1625540790000|2021-07-06 03:06:30|138.96|137.46|139.01|137.51|139.01|137.51|138.95|137.45|9
1625540800000|2021-07-06 03:06:40|138.99|137.49|138.96|137.46|139.01|137.51|138.96|137.46|9
1625540810000|2021-07-06 03:06:50|138.97|137.47|138.98|137.48|139|137.5|138.96|137.46|11
1625540820000|2021-07-06 03:07:00|138.99|137.49|138.99|137.49|139|137.5|138.97|137.47|10
1625540830000|2021-07-06 03:07:10|139|137.5|138.99|137.49|139|137.5|138.99|137.49|4
1625540840000|2021-07-06 03:07:20|139|137.5|139.1|137.6|139.1|137.6|138.99|137.49|9
1625540850000|2021-07-06 03:07:30|139.13|137.63|139.09|137.59|139.14|137.64|139.09|137.59|11
1625540860000|2021-07-06 03:07:40|139.08|137.58|139.09|137.59|139.09|137.59|139.06|137.56|6
1625540870000|2021-07-06 03:07:50|139.1|137.6|139.15|137.65|139.19|137.69|139.1|137.6|13
1625540880000|2021-07-06 03:08:00|139.16|137.66|139.29|137.79|139.29|137.79|139.15|137.65|16
1625540890000|2021-07-06 03:08:10|139.27|137.77|139.29|137.79|139.32|137.82|139.22|137.72|17
1625540900000|2021-07-06 03:08:20|139.3|137.8|139.28|137.78|139.32|137.82|139.26|137.76|10
1625540910000|2021-07-06 03:08:30|139.26|137.76|139.26|137.76|139.3|137.8|139.26|137.76|8
1625540920000|2021-07-06 03:08:40|139.27|137.77|139.31|137.81|139.31|137.81|139.26|137.76|8
1625540930000|2021-07-06 03:08:50|139.33|137.83|139.35|137.85|139.35|137.85|139.31|137.81|10
1625540940000|2021-07-06 03:09:00|139.34|137.84|139.32|137.82|139.34|137.84|139.31|137.81|4
1625540950000|2021-07-06 03:09:10|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|4
1625540960000|2021-07-06 03:09:20|139.34|137.84|139.34|137.84|139.35|137.85|139.34|137.84|3
1625540970000|2021-07-06 03:09:30|139.33|137.83|139.29|137.79|139.33|137.83|139.28|137.78|14
1625540980000|2021-07-06 03:09:40|139.3|137.8|139.28|137.78|139.31|137.81|139.28|137.78|4
1625540990000|2021-07-06 03:09:50|139.29|137.79|139.3|137.8|139.31|137.81|139.28|137.78|8
1625541000000|2021-07-06 03:10:00|139.31|137.81|139.22|137.72|139.31|137.81|139.22|137.72|13
1625541010000|2021-07-06 03:10:10|139.21|137.71|139.16|137.66|139.21|137.71|139.12|137.62|19
1625541020000|2021-07-06 03:10:20|139.15|137.65|139.16|137.66|139.17|137.67|139.15|137.65|9
1625541030000|2021-07-06 03:10:30|139.17|137.67|139.17|137.67|139.19|137.69|139.16|137.66|7
1625541040000|2021-07-06 03:10:40|139.21|137.71|139.2|137.7|139.22|137.72|139.19|137.69|9
1625541050000|2021-07-06 03:10:50|139.21|137.71|139.23|137.73|139.23|137.73|139.2|137.7|4
1625541060000|2021-07-06 03:11:00|139.22|137.72|139.22|137.72|139.22|137.72|139.22|137.72|1
1625541070000|2021-07-06 03:11:10|139.21|137.71|139.12|137.62|139.22|137.72|139.12|137.62|7
1625541080000|2021-07-06 03:11:20|139.13|137.63|139.06|137.56|139.14|137.64|139.06|137.56|7
1625541090000|2021-07-06 03:11:30|139.07|137.57|139.11|137.61|139.15|137.65|139.07|137.57|11
1625541100000|2021-07-06 03:11:40|139.12|137.62|139.03|137.53|139.12|137.62|139.01|137.51|15
1625541110000|2021-07-06 03:11:50|139.05|137.55|139.01|137.51|139.05|137.55|139|137.5|17
1625541120000|2021-07-06 03:12:00|139.02|137.52|139.02|137.52|139.06|137.56|139.02|137.52|13
1625541130000|2021-07-06 03:12:10|139.05|137.55|139.06|137.56|139.14|137.64|139.05|137.55|17
1625541140000|2021-07-06 03:12:20|139.05|137.55|139.11|137.61|139.11|137.61|139.05|137.55|12
1625541150000|2021-07-06 03:12:30|139.14|137.64|139.11|137.61|139.14|137.64|139.11|137.61|3
1625541160000|2021-07-06 03:12:40|139.12|137.62|139.12|137.62|139.12|137.62|139.11|137.61|3
1625541170000|2021-07-06 03:12:50|139.11|137.61|139.08|137.58|139.18|137.68|139.08|137.58|10
1625541180000|2021-07-06 03:13:00|139.07|137.57|139.08|137.58|139.09|137.59|139.07|137.57|8
1625541190000|2021-07-06 03:13:10|139.07|137.57|139.11|137.61|139.11|137.61|139.06|137.56|13
1625541200000|2021-07-06 03:13:20|139.12|137.62|139.1|137.6|139.12|137.62|139.1|137.6|9
1625541220000|2021-07-06 03:13:40|139.09|137.59|139.09|137.59|139.1|137.6|139.09|137.59|7
1625541230000|2021-07-06 03:13:50|139.07|137.57|139.12|137.62|139.13|137.63|139.07|137.57|11
1625541240000|2021-07-06 03:14:00|139.13|137.63|139.12|137.62|139.14|137.64|139.12|137.62|6
1625541250000|2021-07-06 03:14:10|139.13|137.63|139.13|137.63|139.14|137.64|139.13|137.63|3
1625541260000|2021-07-06 03:14:20|139.12|137.62|139.19|137.69|139.19|137.69|139.12|137.62|10
1625541270000|2021-07-06 03:14:30|139.2|137.7|139.21|137.71|139.22|137.72|139.18|137.68|9
1625541280000|2021-07-06 03:14:40|139.22|137.72|139.15|137.65|139.22|137.72|139.13|137.63|14
1625541290000|2021-07-06 03:14:50|139.13|137.63|139.16|137.66|139.19|137.69|139.13|137.63|14
1625541300000|2021-07-06 03:15:00|139.15|137.65|139.14|137.64|139.17|137.67|139.14|137.64|14
1625541310000|2021-07-06 03:15:10|139.13|137.63|139.14|137.64|139.17|137.67|139.13|137.63|8
1625541320000|2021-07-06 03:15:20|139.15|137.65|139.12|137.62|139.16|137.66|139.12|137.62|6
1625541330000|2021-07-06 03:15:30|139.11|137.61|139.08|137.58|139.11|137.61|139.08|137.58|4
1625541340000|2021-07-06 03:15:40|139.09|137.59|139.05|137.55|139.1|137.6|139.05|137.55|11
1625541350000|2021-07-06 03:15:50|139.07|137.57|139.05|137.55|139.07|137.57|139.05|137.55|6
1625541360000|2021-07-06 03:16:00|139.07|137.57|139.05|137.55|139.08|137.58|139.05|137.55|9
1625541370000|2021-07-06 03:16:10|139.06|137.56|139.07|137.57|139.11|137.61|139.04|137.54|10
1625541380000|2021-07-06 03:16:20|139.06|137.56|138.97|137.47|139.06|137.56|138.97|137.47|17
1625541390000|2021-07-06 03:16:30|138.98|137.48|138.99|137.49|138.99|137.49|138.97|137.47|5
1625541400000|2021-07-06 03:16:40|138.98|137.48|138.95|137.45|138.98|137.48|138.95|137.45|6
1625541410000|2021-07-06 03:16:50|138.96|137.46|138.95|137.45|138.96|137.46|138.94|137.44|8
1625541420000|2021-07-06 03:17:00|138.96|137.46|139.01|137.51|139.01|137.51|138.96|137.46|5
1625541430000|2021-07-06 03:17:10|139.02|137.52|139.04|137.54|139.1|137.6|139.01|137.51|13
1625541440000|2021-07-06 03:17:20|139.05|137.55|139.06|137.56|139.06|137.56|139.04|137.54|5
1625541450000|2021-07-06 03:17:30|139.05|137.55|139.02|137.52|139.05|137.55|139.02|137.52|4
1625541460000|2021-07-06 03:17:40|139.03|137.53|139.03|137.53|139.03|137.53|139.03|137.53|1
1625541470000|2021-07-06 03:17:50|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|7
1625541480000|2021-07-06 03:18:00|139.03|137.53|139.03|137.53|139.03|137.53|139.01|137.51|4
1625541490000|2021-07-06 03:18:10|139.02|137.52|139.02|137.52|139.02|137.52|139.02|137.52|1
1625541500000|2021-07-06 03:18:20|139.03|137.53|139.03|137.53|139.03|137.53|139.02|137.52|3
1625541510000|2021-07-06 03:18:30|139.02|137.52|139.02|137.52|139.02|137.52|139.02|137.52|1
1625541520000|2021-07-06 03:18:40|139.03|137.53|139|137.5|139.03|137.53|139|137.5|8
1625541530000|2021-07-06 03:18:50|139.02|137.52|139.02|137.52|139.03|137.53|139.02|137.52|5
1625541540000|2021-07-06 03:19:00|139.01|137.51|138.99|137.49|139.02|137.52|138.99|137.49|5
1625541550000|2021-07-06 03:19:10|139.01|137.51|139.02|137.52|139.04|137.54|139.01|137.51|8
1625541560000|2021-07-06 03:19:20|139.03|137.53|139.04|137.54|139.04|137.54|139.02|137.52|4
1625541570000|2021-07-06 03:19:30|139.07|137.57|139.07|137.57|139.09|137.59|139.03|137.53|11
1625541580000|2021-07-06 03:19:40|139.03|137.53|139.07|137.57|139.07|137.57|139.03|137.53|2
1625541590000|2021-07-06 03:19:50|139.05|137.55|139.05|137.55|139.07|137.57|139.03|137.53|5
1625541600000|2021-07-06 03:20:00|139.06|137.56|139.05|137.55|139.07|137.57|139.04|137.54|6
1625541610000|2021-07-06 03:20:10|139.06|137.56|139|137.5|139.06|137.56|139|137.5|9
1625541620000|2021-07-06 03:20:20|139.01|137.51|139.01|137.51|139.02|137.52|139.01|137.51|5
1625541630000|2021-07-06 03:20:30|139.02|137.52|139.01|137.51|139.02|137.52|139.01|137.51|2
1625541640000|2021-07-06 03:20:40|139.02|137.52|139.02|137.52|139.02|137.52|139.02|137.52|1
1625541660000|2021-07-06 03:21:00|138.98|137.48|138.85|137.35|138.98|137.48|138.81|137.31|15
1625541670000|2021-07-06 03:21:10|138.86|137.36|138.81|137.31|138.87|137.37|138.79|137.29|12
1625541680000|2021-07-06 03:21:20|138.8|137.3|138.79|137.29|138.81|137.31|138.74|137.24|14
1625541690000|2021-07-06 03:21:30|138.8|137.3|138.75|137.25|138.81|137.31|138.74|137.24|12
1625541700000|2021-07-06 03:21:40|138.76|137.26|138.75|137.25|138.77|137.27|138.73|137.23|12
1625541710000|2021-07-06 03:21:50|138.76|137.26|138.76|137.26|138.78|137.28|138.75|137.25|6
1625541720000|2021-07-06 03:22:00|138.77|137.27|138.86|137.36|138.86|137.36|138.75|137.25|11
1625541730000|2021-07-06 03:22:10|138.85|137.35|138.83|137.33|138.85|137.35|138.82|137.32|10
1625541740000|2021-07-06 03:22:20|138.84|137.34|138.84|137.34|138.84|137.34|138.83|137.33|5
1625541750000|2021-07-06 03:22:30|138.82|137.32|138.83|137.33|138.83|137.33|138.81|137.31|8
1625541760000|2021-07-06 03:22:40|138.82|137.32|138.82|137.32|138.82|137.32|138.82|137.32|1
1625541770000|2021-07-06 03:22:50|138.83|137.33|138.88|137.38|138.88|137.38|138.82|137.32|7
1625541780000|2021-07-06 03:23:00|138.87|137.37|138.87|137.37|138.87|137.37|138.83|137.33|4
1625541790000|2021-07-06 03:23:10|138.84|137.34|138.86|137.36|138.87|137.37|138.84|137.34|5
1625541800000|2021-07-06 03:23:20|138.87|137.37|138.87|137.37|138.87|137.37|138.87|137.37|1
1625541810000|2021-07-06 03:23:30|138.88|137.38|138.92|137.42|138.93|137.43|138.88|137.38|8
1625541820000|2021-07-06 03:23:40|138.91|137.41|138.98|137.48|138.99|137.49|138.91|137.41|8
1625541830000|2021-07-06 03:23:50|138.99|137.49|139|137.5|139|137.5|138.97|137.47|9
1625541840000|2021-07-06 03:24:00|138.99|137.49|138.98|137.48|138.99|137.49|138.98|137.48|6
1625541850000|2021-07-06 03:24:10|138.97|137.47|139.01|137.51|139.01|137.51|138.97|137.47|4
1625541870000|2021-07-06 03:24:30|139.03|137.53|139.02|137.52|139.03|137.53|139|137.5|3
1625541880000|2021-07-06 03:24:40|139.03|137.53|139.03|137.53|139.03|137.53|139.02|137.52|3
1625541900000|2021-07-06 03:25:00|139.04|137.54|139.08|137.58|139.08|137.58|139.02|137.52|14
1625541910000|2021-07-06 03:25:10|139.09|137.59|139.1|137.6|139.1|137.6|139.06|137.56|9
1625541920000|2021-07-06 03:25:20|139.09|137.59|139.11|137.61|139.14|137.64|139.09|137.59|9
1625541930000|2021-07-06 03:25:30|139.12|137.62|139.15|137.65|139.17|137.67|139.1|137.6|13
1625541940000|2021-07-06 03:25:40|139.14|137.64|139.16|137.66|139.16|137.66|139.14|137.64|7
1625541950000|2021-07-06 03:25:50|139.15|137.65|139.18|137.68|139.18|137.68|139.1|137.6|6
1625541960000|2021-07-06 03:26:00|139.16|137.66|139.29|137.79|139.29|137.79|139.16|137.66|9
1625541970000|2021-07-06 03:26:10|139.27|137.77|139.33|137.83|139.33|137.83|139.26|137.76|12
1625541980000|2021-07-06 03:26:20|139.32|137.82|139.34|137.84|139.34|137.84|139.27|137.77|6
1625541990000|2021-07-06 03:26:30|139.33|137.83|139.3|137.8|139.33|137.83|139.3|137.8|6
1625542000000|2021-07-06 03:26:40|139.31|137.81|139.28|137.78|139.33|137.83|139.27|137.77|6
1625542010000|2021-07-06 03:26:50|139.29|137.79|139.29|137.79|139.29|137.79|139.27|137.77|8
1625542020000|2021-07-06 03:27:00|139.28|137.78|139.29|137.79|139.29|137.79|139.26|137.76|7
1625542030000|2021-07-06 03:27:10|139.28|137.78|139.28|137.78|139.29|137.79|139.26|137.76|6
1625542040000|2021-07-06 03:27:20|139.29|137.79|139.29|137.79|139.3|137.8|139.26|137.76|8
1625542050000|2021-07-06 03:27:30|139.26|137.76|139.29|137.79|139.29|137.79|139.26|137.76|4
1625542060000|2021-07-06 03:27:40|139.28|137.78|139.28|137.78|139.29|137.79|139.28|137.78|3
1625542070000|2021-07-06 03:27:50|139.29|137.79|139.29|137.79|139.3|137.8|139.29|137.79|3
1625542080000|2021-07-06 03:28:00|139.27|137.77|139.25|137.75|139.27|137.77|139.22|137.72|10
1625542090000|2021-07-06 03:28:10|139.26|137.76|139.26|137.76|139.27|137.77|139.26|137.76|5
1625542100000|2021-07-06 03:28:20|139.27|137.77|139.28|137.78|139.29|137.79|139.27|137.77|7
1625542110000|2021-07-06 03:28:30|139.29|137.79|139.34|137.84|139.34|137.84|139.25|137.75|8
1625542120000|2021-07-06 03:28:40|139.3|137.8|139.4|137.9|139.41|137.91|139.3|137.8|14
1625542130000|2021-07-06 03:28:50|139.42|137.92|139.41|137.91|139.42|137.92|139.4|137.9|9
1625542140000|2021-07-06 03:29:00|139.42|137.92|139.43|137.93|139.43|137.93|139.41|137.91|7
1625542150000|2021-07-06 03:29:10|139.44|137.94|139.42|137.92|139.46|137.96|139.42|137.92|6
1625542160000|2021-07-06 03:29:20|139.4|137.9|139.49|137.99|139.49|137.99|139.4|137.9|6
1625542170000|2021-07-06 03:29:30|139.51|138.01|139.49|137.99|139.51|138.01|139.47|137.97|7
1625542180000|2021-07-06 03:29:40|139.51|138.01|139.51|138.01|139.52|138.02|139.51|138.01|5
1625542190000|2021-07-06 03:29:50|139.52|138.02|139.51|138.01|139.53|138.03|139.51|138.01|3
1625542200000|2021-07-06 03:30:00|139.52|138.02|139.52|138.02|139.54|138.04|139.51|138.01|14
1625542210000|2021-07-06 03:30:10|139.47|137.97|139.56|138.06|139.56|138.06|139.47|137.97|12
1625542220000|2021-07-06 03:30:20|139.54|138.04|139.51|138.01|139.55|138.05|139.51|138.01|11
1625542230000|2021-07-06 03:30:30|139.5|138|139.49|137.99|139.51|138.01|139.45|137.95|13
1625542240000|2021-07-06 03:30:40|139.5|138|139.48|137.98|139.5|138|139.44|137.94|12
1625542250000|2021-07-06 03:30:50|139.49|137.99|139.5|138|139.53|138.03|139.49|137.99|6
1625542260000|2021-07-06 03:31:00|139.47|137.97|139.52|138.02|139.52|138.02|139.47|137.97|5
1625542270000|2021-07-06 03:31:10|139.54|138.04|139.58|138.08|139.61|138.11|139.53|138.03|9
1625542290000|2021-07-06 03:31:30|139.59|138.09|139.59|138.09|139.6|138.1|139.59|138.09|3
1625542300000|2021-07-06 03:31:40|139.58|138.08|139.59|138.09|139.59|138.09|139.57|138.07|6
1625542310000|2021-07-06 03:31:50|139.58|138.08|139.55|138.05|139.58|138.08|139.54|138.04|5
1625542320000|2021-07-06 03:32:00|139.54|138.04|139.59|138.09|139.59|138.09|139.54|138.04|5
1625542330000|2021-07-06 03:32:10|139.6|138.1|139.62|138.12|139.63|138.13|139.6|138.1|4
1625542340000|2021-07-06 03:32:20|139.63|138.13|139.65|138.15|139.66|138.16|139.59|138.09|9
1625542350000|2021-07-06 03:32:30|139.66|138.16|139.66|138.16|139.67|138.17|139.65|138.15|5
1625542360000|2021-07-06 03:32:40|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|2
1625542380000|2021-07-06 03:33:00|139.69|138.19|139.69|138.19|139.69|138.19|139.69|138.19|1
1625542390000|2021-07-06 03:33:10|139.68|138.18|139.6|138.1|139.68|138.18|139.6|138.1|5
1625542400000|2021-07-06 03:33:20|139.57|138.07|139.57|138.07|139.57|138.07|139.55|138.05|7
1625542410000|2021-07-06 03:33:30|139.56|138.06|139.61|138.11|139.61|138.11|139.56|138.06|6
1625542430000|2021-07-06 03:33:50|139.6|138.1|139.6|138.1|139.61|138.11|139.6|138.1|3
1625542440000|2021-07-06 03:34:00|139.61|138.11|139.59|138.09|139.61|138.11|139.59|138.09|3
1625542450000|2021-07-06 03:34:10|139.6|138.1|139.61|138.11|139.61|138.11|139.59|138.09|6
1625542460000|2021-07-06 03:34:20|139.6|138.1|139.6|138.1|139.61|138.11|139.6|138.1|3
1625542470000|2021-07-06 03:34:30|139.61|138.11|139.6|138.1|139.61|138.11|139.6|138.1|4
1625542480000|2021-07-06 03:34:40|139.61|138.11|139.6|138.1|139.61|138.11|139.6|138.1|4
1625542490000|2021-07-06 03:34:50|139.61|138.11|139.63|138.13|139.63|138.13|139.6|138.1|3
1625542500000|2021-07-06 03:35:00|139.65|138.15|139.65|138.15|139.65|138.15|139.65|138.15|1
1625542510000|2021-07-06 03:35:10|139.66|138.16|139.66|138.16|139.66|138.16|139.66|138.16|1
1625542520000|2021-07-06 03:35:20|139.65|138.15|139.58|138.08|139.65|138.15|139.56|138.06|8
1625542530000|2021-07-06 03:35:30|139.57|138.07|139.6|138.1|139.62|138.12|139.57|138.07|13
1625542540000|2021-07-06 03:35:40|139.61|138.11|139.55|138.05|139.61|138.11|139.54|138.04|9
1625542550000|2021-07-06 03:35:50|139.56|138.06|139.58|138.08|139.59|138.09|139.55|138.05|6
1625542560000|2021-07-06 03:36:00|139.56|138.06|139.58|138.08|139.58|138.08|139.55|138.05|8
1625542570000|2021-07-06 03:36:10|139.6|138.1|139.58|138.08|139.6|138.1|139.58|138.08|4
1625542580000|2021-07-06 03:36:20|139.51|138.01|139.51|138.01|139.52|138.02|139.5|138|5
1625542590000|2021-07-06 03:36:30|139.52|138.02|139.52|138.02|139.52|138.02|139.5|138|7
1625542600000|2021-07-06 03:36:40|139.51|138.01|139.52|138.02|139.52|138.02|139.51|138.01|2
1625542610000|2021-07-06 03:36:50|139.53|138.03|139.52|138.02|139.54|138.04|139.51|138.01|4
1625542620000|2021-07-06 03:37:00|139.51|138.01|139.47|137.97|139.51|138.01|139.44|137.94|13
1625542630000|2021-07-06 03:37:10|139.46|137.96|139.37|137.87|139.46|137.96|139.37|137.87|10
1625542640000|2021-07-06 03:37:20|139.38|137.88|139.33|137.83|139.38|137.88|139.32|137.82|12
1625542650000|2021-07-06 03:37:30|139.32|137.82|139.32|137.82|139.33|137.83|139.31|137.81|10
1625542660000|2021-07-06 03:37:40|139.37|137.87|139.35|137.85|139.37|137.87|139.34|137.84|6
1625542670000|2021-07-06 03:37:50|139.34|137.84|139.3|137.8|139.35|137.85|139.28|137.78|10
1625542680000|2021-07-06 03:38:00|139.32|137.82|139.45|137.95|139.47|137.97|139.32|137.82|16
1625542690000|2021-07-06 03:38:10|139.39|137.89|139.47|137.97|139.47|137.97|139.39|137.89|10
1625542700000|2021-07-06 03:38:20|139.45|137.95|139.44|137.94|139.47|137.97|139.42|137.92|11
1625542710000|2021-07-06 03:38:30|139.43|137.93|139.42|137.92|139.43|137.93|139.42|137.92|2
1625542720000|2021-07-06 03:38:40|139.41|137.91|139.42|137.92|139.43|137.93|139.41|137.91|4
1625542740000|2021-07-06 03:39:00|139.41|137.91|139.41|137.91|139.42|137.92|139.41|137.91|7
1625542750000|2021-07-06 03:39:10|139.42|137.92|139.42|137.92|139.42|137.92|139.39|137.89|14
1625542760000|2021-07-06 03:39:20|139.43|137.93|139.45|137.95|139.45|137.95|139.43|137.93|5
1625542770000|2021-07-06 03:39:30|139.41|137.91|139.37|137.87|139.41|137.91|139.37|137.87|8
1625542780000|2021-07-06 03:39:40|139.34|137.84|139.38|137.88|139.38|137.88|139.3|137.8|11
1625542790000|2021-07-06 03:39:50|139.39|137.89|139.39|137.89|139.4|137.9|139.37|137.87|5
1625542800000|2021-07-06 03:40:00|139.37|137.87|139.3|137.8|139.38|137.88|139.29|137.79|10
1625542810000|2021-07-06 03:40:10|139.31|137.81|139.31|137.81|139.32|137.82|139.31|137.81|3
1625542820000|2021-07-06 03:40:20|139.29|137.79|139.22|137.72|139.29|137.79|139.22|137.72|8
1625542830000|2021-07-06 03:40:30|139.23|137.73|139.26|137.76|139.27|137.77|139.23|137.73|6
1625542840000|2021-07-06 03:40:40|139.27|137.77|139.3|137.8|139.31|137.81|139.27|137.77|7
1625542850000|2021-07-06 03:40:50|139.31|137.81|139.31|137.81|139.33|137.83|139.3|137.8|7
1625542860000|2021-07-06 03:41:00|139.3|137.8|139.31|137.81|139.31|137.81|139.29|137.79|6
1625542870000|2021-07-06 03:41:10|139.3|137.8|139.25|137.75|139.3|137.8|139.24|137.74|11
1625542880000|2021-07-06 03:41:20|139.26|137.76|139.25|137.75|139.27|137.77|139.25|137.75|6
1625542890000|2021-07-06 03:41:30|139.27|137.77|139.27|137.77|139.27|137.77|139.25|137.75|4
1625542900000|2021-07-06 03:41:40|139.28|137.78|139.28|137.78|139.28|137.78|139.27|137.77|3
1625542910000|2021-07-06 03:41:50|139.29|137.79|139.29|137.79|139.29|137.79|139.28|137.78|3
1625542920000|2021-07-06 03:42:00|139.3|137.8|139.35|137.85|139.36|137.86|139.3|137.8|7
1625542930000|2021-07-06 03:42:10|139.36|137.86|139.32|137.82|139.36|137.86|139.31|137.81|5
1625542940000|2021-07-06 03:42:20|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|4
1625542950000|2021-07-06 03:42:30|139.36|137.86|139.4|137.9|139.41|137.91|139.36|137.86|9
1625542960000|2021-07-06 03:42:40|139.43|137.93|139.42|137.92|139.43|137.93|139.38|137.88|7
1625542970000|2021-07-06 03:42:50|139.41|137.91|139.44|137.94|139.44|137.94|139.41|137.91|6
1625542980000|2021-07-06 03:43:00|139.43|137.93|139.44|137.94|139.44|137.94|139.42|137.92|6
1625542990000|2021-07-06 03:43:10|139.43|137.93|139.44|137.94|139.44|137.94|139.43|137.93|4
1625543000000|2021-07-06 03:43:20|139.42|137.92|139.41|137.91|139.43|137.93|139.41|137.91|8
1625543010000|2021-07-06 03:43:30|139.42|137.92|139.43|137.93|139.44|137.94|139.42|137.92|8
1625543020000|2021-07-06 03:43:40|139.42|137.92|139.46|137.96|139.46|137.96|139.42|137.92|12
1625543030000|2021-07-06 03:43:50|139.44|137.94|139.37|137.87|139.46|137.96|139.35|137.85|9
1625543040000|2021-07-06 03:44:00|139.38|137.88|139.4|137.9|139.41|137.91|139.34|137.84|13
1625543050000|2021-07-06 03:44:10|139.41|137.91|139.34|137.84|139.41|137.91|139.33|137.83|12
1625543060000|2021-07-06 03:44:20|139.35|137.85|139.36|137.86|139.37|137.87|139.35|137.85|4
1625543070000|2021-07-06 03:44:30|139.34|137.84|139.36|137.86|139.38|137.88|139.34|137.84|6
1625543080000|2021-07-06 03:44:40|139.38|137.88|139.34|137.84|139.38|137.88|139.34|137.84|8
1625543090000|2021-07-06 03:44:50|139.33|137.83|139.27|137.77|139.33|137.83|139.27|137.77|9
1625543100000|2021-07-06 03:45:00|139.26|137.76|139.2|137.7|139.3|137.8|139.2|137.7|8
1625543110000|2021-07-06 03:45:10|139.21|137.71|139.21|137.71|139.21|137.71|139.2|137.7|5
1625543120000|2021-07-06 03:45:20|139.23|137.73|139.28|137.78|139.29|137.79|139.23|137.73|14
1625543130000|2021-07-06 03:45:30|139.29|137.79|139.25|137.75|139.29|137.79|139.23|137.73|9
1625543140000|2021-07-06 03:45:40|139.26|137.76|139.24|137.74|139.26|137.76|139.23|137.73|9
1625543150000|2021-07-06 03:45:50|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|9
1625543160000|2021-07-06 03:46:00|139.29|137.79|139.25|137.75|139.29|137.79|139.25|137.75|5
1625543170000|2021-07-06 03:46:10|139.26|137.76|139.21|137.71|139.26|137.76|139.19|137.69|12
1625543180000|2021-07-06 03:46:20|139.2|137.7|139.22|137.72|139.22|137.72|139.2|137.7|3
1625543190000|2021-07-06 03:46:30|139.23|137.73|139.26|137.76|139.26|137.76|139.23|137.73|5
1625543200000|2021-07-06 03:46:40|139.24|137.74|139.19|137.69|139.24|137.74|139.19|137.69|6
1625543210000|2021-07-06 03:46:50|139.2|137.7|139.16|137.66|139.2|137.7|139.12|137.62|12
1625543220000|2021-07-06 03:47:00|139.18|137.68|139.21|137.71|139.21|137.71|139.16|137.66|12
1625543230000|2021-07-06 03:47:10|139.22|137.72|139.22|137.72|139.23|137.73|139.22|137.72|3
1625543240000|2021-07-06 03:47:20|139.23|137.73|139.23|137.73|139.23|137.73|139.21|137.71|4
1625543250000|2021-07-06 03:47:30|139.22|137.72|139.22|137.72|139.22|137.72|139.22|137.72|1
1625543260000|2021-07-06 03:47:40|139.23|137.73|139.24|137.74|139.26|137.76|139.22|137.72|7
1625543270000|2021-07-06 03:47:50|139.19|137.69|139.21|137.71|139.21|137.71|139.17|137.67|8
1625543280000|2021-07-06 03:48:00|139.22|137.72|139.21|137.71|139.22|137.72|139.21|137.71|4
1625543290000|2021-07-06 03:48:10|139.23|137.73|139.22|137.72|139.24|137.74|139.21|137.71|9
1625543300000|2021-07-06 03:48:20|139.23|137.73|139.23|137.73|139.25|137.75|139.22|137.72|8
1625543310000|2021-07-06 03:48:30|139.22|137.72|139.26|137.76|139.26|137.76|139.22|137.72|5
1625543320000|2021-07-06 03:48:40|139.25|137.75|139.23|137.73|139.26|137.76|139.21|137.71|7
1625543330000|2021-07-06 03:48:50|139.25|137.75|139.25|137.75|139.26|137.76|139.25|137.75|3
1625543340000|2021-07-06 03:49:00|139.26|137.76|139.22|137.72|139.26|137.76|139.22|137.72|7
1625543350000|2021-07-06 03:49:10|139.21|137.71|139.19|137.69|139.21|137.71|139.17|137.67|7
1625543360000|2021-07-06 03:49:20|139.18|137.68|139.18|137.68|139.2|137.7|139.18|137.68|5
1625543370000|2021-07-06 03:49:30|139.17|137.67|139.17|137.67|139.2|137.7|139.16|137.66|10
1625543380000|2021-07-06 03:49:40|139.18|137.68|139.18|137.68|139.21|137.71|139.17|137.67|9
1625543390000|2021-07-06 03:49:50|139.19|137.69|139.2|137.7|139.21|137.71|139.16|137.66|7
1625543400000|2021-07-06 03:50:00|139.21|137.71|139.22|137.72|139.24|137.74|139.21|137.71|6
1625543410000|2021-07-06 03:50:10|139.21|137.71|139.2|137.7|139.21|137.71|139.2|137.7|6
1625543420000|2021-07-06 03:50:20|139.21|137.71|139.16|137.66|139.21|137.71|139.16|137.66|7
1625543430000|2021-07-06 03:50:30|139.15|137.65|139.15|137.65|139.17|137.67|139.15|137.65|6
1625543440000|2021-07-06 03:50:40|139.16|137.66|139.14|137.64|139.16|137.66|139.14|137.64|7
1625543450000|2021-07-06 03:50:50|139.15|137.65|139.14|137.64|139.15|137.65|139.14|137.64|6
1625543460000|2021-07-06 03:51:00|139.15|137.65|139.15|137.65|139.15|137.65|139.14|137.64|3
1625543470000|2021-07-06 03:51:10|139.14|137.64|139.1|137.6|139.14|137.64|139.1|137.6|5
1625543480000|2021-07-06 03:51:20|139.09|137.59|139.11|137.61|139.11|137.61|139.09|137.59|2
1625543490000|2021-07-06 03:51:30|139.1|137.6|139.03|137.53|139.1|137.6|139.03|137.53|5
1625543500000|2021-07-06 03:51:40|139.02|137.52|139.07|137.57|139.08|137.58|139.02|137.52|7
1625543510000|2021-07-06 03:51:50|139.05|137.55|139.05|137.55|139.05|137.55|139.05|137.55|1
1625543520000|2021-07-06 03:52:00|139.06|137.56|139.1|137.6|139.1|137.6|139.05|137.55|6
1625543530000|2021-07-06 03:52:10|139.09|137.59|139.12|137.62|139.12|137.62|139.09|137.59|3
1625543540000|2021-07-06 03:52:20|139.13|137.63|139.12|137.62|139.18|137.68|139.12|137.62|10
1625543550000|2021-07-06 03:52:30|139.13|137.63|139.15|137.65|139.15|137.65|139.12|137.62|7
1625543560000|2021-07-06 03:52:40|139.16|137.66|139.13|137.63|139.16|137.66|139.13|137.63|7
1625543570000|2021-07-06 03:52:50|139.14|137.64|139.14|137.64|139.14|137.64|139.13|137.63|3
1625543580000|2021-07-06 03:53:00|139.13|137.63|139.08|137.58|139.13|137.63|139.08|137.58|4
1625543590000|2021-07-06 03:53:10|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|3
1625543600000|2021-07-06 03:53:20|139.07|137.57|139.06|137.56|139.1|137.6|139.06|137.56|8
1625543610000|2021-07-06 03:53:30|139.07|137.57|139.06|137.56|139.07|137.57|139.06|137.56|4
1625543620000|2021-07-06 03:53:40|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|9
1625543630000|2021-07-06 03:53:50|139.1|137.6|139.13|137.63|139.13|137.63|139.09|137.59|6
1625543640000|2021-07-06 03:54:00|139.12|137.62|139.13|137.63|139.13|137.63|139.11|137.61|5
1625543650000|2021-07-06 03:54:10|139.12|137.62|139.15|137.65|139.15|137.65|139.12|137.62|2
1625543660000|2021-07-06 03:54:20|139.18|137.68|139.18|137.68|139.19|137.69|139.18|137.68|3
1625543670000|2021-07-06 03:54:30|139.19|137.69|139.25|137.75|139.25|137.75|139.19|137.69|9
1625543680000|2021-07-06 03:54:40|139.26|137.76|139.24|137.74|139.28|137.78|139.22|137.72|8
1625543690000|2021-07-06 03:54:50|139.26|137.76|139.25|137.75|139.26|137.76|139.25|137.75|4
1625543700000|2021-07-06 03:55:00|139.26|137.76|139.32|137.82|139.32|137.82|139.25|137.75|8
1625543710000|2021-07-06 03:55:10|139.31|137.81|139.32|137.82|139.33|137.83|139.29|137.79|13
1625543720000|2021-07-06 03:55:20|139.31|137.81|139.31|137.81|139.31|137.81|139.31|137.81|1
1625543730000|2021-07-06 03:55:30|139.29|137.79|139.19|137.69|139.29|137.79|139.19|137.69|10
1625543740000|2021-07-06 03:55:40|139.2|137.7|139.24|137.74|139.24|137.74|139.19|137.69|10
1625543750000|2021-07-06 03:55:50|139.25|137.75|139.25|137.75|139.25|137.75|139.24|137.74|5
1625543760000|2021-07-06 03:56:00|139.26|137.76|139.26|137.76|139.26|137.76|139.25|137.75|5
1625543770000|2021-07-06 03:56:10|139.25|137.75|139.26|137.76|139.26|137.76|139.24|137.74|9
1625543780000|2021-07-06 03:56:20|139.25|137.75|139.25|137.75|139.25|137.75|139.24|137.74|3
1625543790000|2021-07-06 03:56:30|139.26|137.76|139.24|137.74|139.26|137.76|139.19|137.69|14
1625543800000|2021-07-06 03:56:40|139.23|137.73|139.23|137.73|139.26|137.76|139.22|137.72|10
1625543810000|2021-07-06 03:56:50|139.22|137.72|139.26|137.76|139.26|137.76|139.22|137.72|6
1625543820000|2021-07-06 03:57:00|139.23|137.73|139.26|137.76|139.26|137.76|139.22|137.72|5
1625543830000|2021-07-06 03:57:10|139.27|137.77|139.25|137.75|139.28|137.78|139.25|137.75|4
1625543840000|2021-07-06 03:57:20|139.26|137.76|139.27|137.77|139.27|137.77|139.25|137.75|5
1625543850000|2021-07-06 03:57:30|139.26|137.76|139.29|137.79|139.29|137.79|139.25|137.75|9
1625543860000|2021-07-06 03:57:40|139.28|137.78|139.29|137.79|139.29|137.79|139.28|137.78|6
1625543870000|2021-07-06 03:57:50|139.28|137.78|139.28|137.78|139.29|137.79|139.28|137.78|3
1625543880000|2021-07-06 03:58:00|139.29|137.79|139.29|137.79|139.31|137.81|139.28|137.78|11
1625543890000|2021-07-06 03:58:10|139.28|137.78|139.34|137.84|139.34|137.84|139.28|137.78|8
1625543900000|2021-07-06 03:58:20|139.33|137.83|139.31|137.81|139.33|137.83|139.31|137.81|6
1625543910000|2021-07-06 03:58:30|139.32|137.82|139.3|137.8|139.32|137.82|139.27|137.77|8
1625543920000|2021-07-06 03:58:40|139.31|137.81|139.29|137.79|139.33|137.83|139.29|137.79|9
1625543930000|2021-07-06 03:58:50|139.31|137.81|139.3|137.8|139.31|137.81|139.3|137.8|2
1625543940000|2021-07-06 03:59:00|139.29|137.79|139.29|137.79|139.32|137.82|139.28|137.78|8
1625543950000|2021-07-06 03:59:10|139.28|137.78|139.29|137.79|139.33|137.83|139.28|137.78|11
1625543960000|2021-07-06 03:59:20|139.31|137.81|139.29|137.79|139.31|137.81|139.28|137.78|9
1625543970000|2021-07-06 03:59:30|139.31|137.81|139.28|137.78|139.32|137.82|139.28|137.78|8
1625543980000|2021-07-06 03:59:40|139.29|137.79|139.22|137.72|139.29|137.79|139.22|137.72|9
1625543990000|2021-07-06 03:59:50|139.21|137.71|139.27|137.77|139.28|137.78|139.21|137.71|9
1625544000000|2021-07-06 04:00:00|139.28|137.78|139.29|137.79|139.29|137.79|139.27|137.77|9
1625544010000|2021-07-06 04:00:10|139.28|137.78|139.49|137.99|139.5|138|139.27|137.77|18
1625544020000|2021-07-06 04:00:20|139.51|138.01|139.6|138.1|139.6|138.1|139.5|138|12
1625544030000|2021-07-06 04:00:30|139.59|138.09|139.57|138.07|139.59|138.09|139.53|138.03|17
1625544040000|2021-07-06 04:00:40|139.55|138.05|139.6|138.1|139.61|138.11|139.53|138.03|12
1625544050000|2021-07-06 04:00:50|139.59|138.09|139.59|138.09|139.6|138.1|139.57|138.07|10
1625544060000|2021-07-06 04:01:00|139.6|138.1|139.62|138.12|139.62|138.12|139.58|138.08|12
1625544070000|2021-07-06 04:01:10|139.61|138.11|139.6|138.1|139.61|138.11|139.54|138.04|16
1625544080000|2021-07-06 04:01:20|139.61|138.11|139.6|138.1|139.61|138.11|139.6|138.1|4
1625544090000|2021-07-06 04:01:30|139.61|138.11|139.58|138.08|139.62|138.12|139.58|138.08|10
1625544100000|2021-07-06 04:01:40|139.57|138.07|139.6|138.1|139.61|138.11|139.57|138.07|10
1625544110000|2021-07-06 04:01:50|139.59|138.09|139.63|138.13|139.63|138.13|139.57|138.07|11
1625544120000|2021-07-06 04:02:00|139.67|138.17|139.63|138.13|139.68|138.18|139.63|138.13|13
1625544130000|2021-07-06 04:02:10|139.6|138.1|139.62|138.12|139.65|138.15|139.6|138.1|11
1625544140000|2021-07-06 04:02:20|139.61|138.11|139.6|138.1|139.61|138.11|139.59|138.09|8
1625544150000|2021-07-06 04:02:30|139.62|138.12|139.66|138.16|139.66|138.16|139.62|138.12|4
1625544160000|2021-07-06 04:02:40|139.64|138.14|139.58|138.08|139.64|138.14|139.58|138.08|9
1625544170000|2021-07-06 04:02:50|139.57|138.07|139.6|138.1|139.62|138.12|139.54|138.04|13
1625544180000|2021-07-06 04:03:00|139.59|138.09|139.66|138.16|139.7|138.2|139.59|138.09|11
1625544190000|2021-07-06 04:03:10|139.68|138.18|139.75|138.25|139.75|138.25|139.65|138.15|11
1625544200000|2021-07-06 04:03:20|139.76|138.26|139.76|138.26|139.78|138.28|139.73|138.23|16
1625544210000|2021-07-06 04:03:30|139.8|138.3|139.88|138.38|139.88|138.38|139.8|138.3|15
1625544220000|2021-07-06 04:03:40|139.89|138.39|139.88|138.38|139.89|138.39|139.86|138.36|9
1625544230000|2021-07-06 04:03:50|139.89|138.39|140.01|138.51|140.05|138.55|139.85|138.35|21
1625544240000|2021-07-06 04:04:00|140.04|138.54|140.37|138.87|140.37|138.87|140.04|138.54|24
1625544250000|2021-07-06 04:04:10|140.39|138.89|140.41|138.91|140.5|139|140.38|138.88|19
1625544260000|2021-07-06 04:04:20|140.43|138.93|140.47|138.97|140.53|139.03|140.43|138.93|21
1625544270000|2021-07-06 04:04:30|140.48|138.98|140.48|138.98|140.52|139.02|140.44|138.94|17
1625544280000|2021-07-06 04:04:40|140.47|138.97|140.59|139.09|140.59|139.09|140.46|138.96|18
1625544290000|2021-07-06 04:04:50|140.6|139.1|140.67|139.17|140.74|139.24|140.57|139.07|20
1625544300000|2021-07-06 04:05:00|140.69|139.19|140.93|139.43|140.93|139.43|140.55|139.05|25
1625544310000|2021-07-06 04:05:10|140.95|139.45|141.27|139.77|141.28|139.78|140.93|139.43|17
1625544320000|2021-07-06 04:05:20|141.3|139.8|141.19|139.69|141.3|139.8|141.14|139.64|19
1625544330000|2021-07-06 04:05:30|141.16|139.66|140.99|139.49|141.21|139.71|140.99|139.49|26
1625544340000|2021-07-06 04:05:40|141.03|139.53|141.34|139.84|141.34|139.84|141.03|139.53|19
1625544350000|2021-07-06 04:05:50|141.31|139.81|141.4|139.9|141.4|139.9|141.28|139.78|20
1625544360000|2021-07-06 04:06:00|141.38|139.88|141.26|139.76|141.38|139.88|141.18|139.68|21
1625544370000|2021-07-06 04:06:10|141.24|139.74|141.34|139.84|141.34|139.84|141.2|139.7|16
1625544380000|2021-07-06 04:06:20|141.35|139.85|141.25|139.75|141.35|139.85|141.24|139.74|12
1625544390000|2021-07-06 04:06:30|141.26|139.76|141.26|139.76|141.32|139.82|141.23|139.73|20
1625544400000|2021-07-06 04:06:40|141.25|139.75|141.19|139.69|141.26|139.76|141.19|139.69|10
1625544410000|2021-07-06 04:06:50|141.2|139.7|141.13|139.63|141.2|139.7|141.13|139.63|11
1625544420000|2021-07-06 04:07:00|141.02|139.52|141.03|139.53|141.04|139.54|140.99|139.49|19
1625544430000|2021-07-06 04:07:10|141.07|139.57|141.14|139.64|141.14|139.64|141.07|139.57|11
1625544440000|2021-07-06 04:07:20|141.13|139.63|141.08|139.58|141.13|139.63|141|139.5|19
1625544450000|2021-07-06 04:07:30|141.09|139.59|141.13|139.63|141.16|139.66|141.06|139.56|12
1625544460000|2021-07-06 04:07:40|141.14|139.64|141.13|139.63|141.15|139.65|141.11|139.61|11
1625544470000|2021-07-06 04:07:50|141.14|139.64|141.14|139.64|141.16|139.66|141.13|139.63|10
1625544480000|2021-07-06 04:08:00|141.13|139.63|141.15|139.65|141.15|139.65|141.13|139.63|8
1625544490000|2021-07-06 04:08:10|141.16|139.66|141.19|139.69|141.2|139.7|141.15|139.65|9
1625544500000|2021-07-06 04:08:20|141.2|139.7|141.27|139.77|141.33|139.83|141.2|139.7|13
1625544510000|2021-07-06 04:08:30|141.32|139.82|141.48|139.98|141.49|139.99|141.31|139.81|22
1625544520000|2021-07-06 04:08:40|141.49|139.99|141.52|140.02|141.58|140.08|141.49|139.99|15
1625544530000|2021-07-06 04:08:50|141.54|140.04|141.54|140.04|141.54|140.04|141.48|139.98|18
1625544540000|2021-07-06 04:09:00|141.53|140.03|141.58|140.08|141.61|140.11|141.53|140.03|14
1625544550000|2021-07-06 04:09:10|141.6|140.1|141.58|140.08|141.6|140.1|141.58|140.08|8
1625544560000|2021-07-06 04:09:20|141.59|140.09|141.64|140.14|141.65|140.15|141.58|140.08|17
1625544570000|2021-07-06 04:09:30|141.69|140.19|141.74|140.24|141.82|140.32|141.68|140.18|17
1625544580000|2021-07-06 04:09:40|141.76|140.26|142.03|140.53|142.05|140.55|141.76|140.26|18
1625544590000|2021-07-06 04:09:50|142.01|140.51|142.01|140.51|142.07|140.57|141.93|140.43|25
1625544600000|2021-07-06 04:10:00|142|140.5|141.96|140.46|142|140.5|141.85|140.35|20
1625544610000|2021-07-06 04:10:10|141.9|140.4|141.84|140.34|141.92|140.42|141.83|140.33|17
1625544620000|2021-07-06 04:10:20|141.85|140.35|141.86|140.36|141.92|140.42|141.85|140.35|16
1625544630000|2021-07-06 04:10:30|141.87|140.37|141.82|140.32|141.87|140.37|141.82|140.32|17
1625544640000|2021-07-06 04:10:40|141.83|140.33|141.9|140.4|141.91|140.41|141.8|140.3|17
1625544650000|2021-07-06 04:10:50|141.89|140.39|141.88|140.38|141.94|140.44|141.88|140.38|12
1625544660000|2021-07-06 04:11:00|141.87|140.37|141.95|140.45|141.95|140.45|141.87|140.37|13
1625544670000|2021-07-06 04:11:10|141.94|140.44|141.95|140.45|142.04|140.54|141.94|140.44|17
1625544680000|2021-07-06 04:11:20|141.96|140.46|141.95|140.45|142.02|140.52|141.92|140.42|17
1625544690000|2021-07-06 04:11:30|141.98|140.48|141.98|140.48|142.02|140.52|141.96|140.46|13
1625544700000|2021-07-06 04:11:40|141.97|140.47|142.04|140.54|142.04|140.54|141.97|140.47|10
1625544710000|2021-07-06 04:11:50|142|140.5|142.07|140.57|142.07|140.57|142|140.5|13
1625544720000|2021-07-06 04:12:00|142.05|140.55|141.98|140.48|142.05|140.55|141.98|140.48|12
1625544730000|2021-07-06 04:12:10|141.93|140.43|141.88|140.38|141.93|140.43|141.85|140.35|12
1625544740000|2021-07-06 04:12:20|141.87|140.37|141.8|140.3|141.87|140.37|141.76|140.26|15
1625544750000|2021-07-06 04:12:30|141.82|140.32|141.81|140.31|141.86|140.36|141.77|140.27|14
1625544760000|2021-07-06 04:12:40|141.8|140.3|141.75|140.25|141.8|140.3|141.71|140.21|13
1625544770000|2021-07-06 04:12:50|141.74|140.24|141.74|140.24|141.79|140.29|141.74|140.24|18
1625544780000|2021-07-06 04:13:00|141.75|140.25|141.72|140.22|141.77|140.27|141.72|140.22|16
1625544790000|2021-07-06 04:13:10|141.73|140.23|141.74|140.24|141.75|140.25|141.73|140.23|13
1625544800000|2021-07-06 04:13:20|141.73|140.23|141.78|140.28|141.82|140.32|141.7|140.2|16
1625544810000|2021-07-06 04:13:30|141.77|140.27|141.84|140.34|141.84|140.34|141.77|140.27|9
1625544820000|2021-07-06 04:13:40|141.87|140.37|141.83|140.33|141.87|140.37|141.8|140.3|11
1625544830000|2021-07-06 04:13:50|141.82|140.32|141.79|140.29|141.83|140.33|141.79|140.29|5
1625544840000|2021-07-06 04:14:00|141.8|140.3|141.86|140.36|141.87|140.37|141.8|140.3|10
1625544850000|2021-07-06 04:14:10|141.87|140.37|141.83|140.33|141.89|140.39|141.81|140.31|9
1625544860000|2021-07-06 04:14:20|141.85|140.35|141.89|140.39|141.89|140.39|141.85|140.35|12
1625544870000|2021-07-06 04:14:30|141.88|140.38|141.89|140.39|141.89|140.39|141.85|140.35|11
1625544880000|2021-07-06 04:14:40|141.88|140.38|141.85|140.35|141.89|140.39|141.83|140.33|10
1625544890000|2021-07-06 04:14:50|141.86|140.36|141.97|140.47|142|140.5|141.86|140.36|14
1625544900000|2021-07-06 04:15:00|142|140.5|141.91|140.41|142|140.5|141.91|140.41|7
1625544910000|2021-07-06 04:15:10|141.92|140.42|141.94|140.44|141.94|140.44|141.92|140.42|11
1625544920000|2021-07-06 04:15:20|141.93|140.43|141.96|140.46|141.96|140.46|141.91|140.41|10
1625544930000|2021-07-06 04:15:30|141.94|140.44|141.94|140.44|141.98|140.48|141.93|140.43|11
1625544940000|2021-07-06 04:15:40|141.95|140.45|141.8|140.3|141.95|140.45|141.79|140.29|10
1625544950000|2021-07-06 04:15:50|141.81|140.31|141.89|140.39|141.91|140.41|141.81|140.31|17
1625544960000|2021-07-06 04:16:00|141.87|140.37|141.97|140.47|141.98|140.48|141.87|140.37|11
1625544970000|2021-07-06 04:16:10|141.96|140.46|141.97|140.47|141.97|140.47|141.94|140.44|7
1625544980000|2021-07-06 04:16:20|141.96|140.46|142.04|140.54|142.05|140.55|141.95|140.45|11
1625544990000|2021-07-06 04:16:30|142.05|140.55|142.07|140.57|142.1|140.6|142.02|140.52|16
1625545000000|2021-07-06 04:16:40|142.08|140.58|142.22|140.72|142.3|140.8|142.08|140.58|16
1625545010000|2021-07-06 04:16:50|142.21|140.71|142.3|140.8|142.33|140.83|142.11|140.61|19
1625545020000|2021-07-06 04:17:00|142.31|140.81|142.41|140.91|142.41|140.91|142.29|140.79|10
1625545030000|2021-07-06 04:17:10|142.38|140.88|142.53|141.03|142.54|141.04|142.38|140.88|13
1625545040000|2021-07-06 04:17:20|142.52|141.02|142.5|141|142.57|141.07|142.48|140.98|12
1625545050000|2021-07-06 04:17:30|142.51|141.01|142.56|141.06|142.58|141.08|142.49|140.99|16
1625545060000|2021-07-06 04:17:40|142.54|141.04|142.53|141.03|142.59|141.09|142.52|141.02|19
1625545070000|2021-07-06 04:17:50|142.52|141.02|142.57|141.07|142.58|141.08|142.46|140.96|21
1625545080000|2021-07-06 04:18:00|142.56|141.06|142.55|141.05|142.56|141.06|142.51|141.01|16
1625545090000|2021-07-06 04:18:10|142.54|141.04|142.5|141|142.54|141.04|142.48|140.98|18
1625545100000|2021-07-06 04:18:20|142.51|141.01|142.49|140.99|142.51|141.01|142.49|140.99|3
1625545110000|2021-07-06 04:18:30|142.5|141|142.46|140.96|142.5|141|142.46|140.96|3
1625545120000|2021-07-06 04:18:40|142.43|140.93|142.42|140.92|142.48|140.98|142.27|140.77|22
1625545130000|2021-07-06 04:18:50|142.45|140.95|142.38|140.88|142.46|140.96|142.34|140.84|19
1625545140000|2021-07-06 04:19:00|142.39|140.89|142.44|140.94|142.44|140.94|142.34|140.84|17
1625545150000|2021-07-06 04:19:10|142.42|140.92|142.4|140.9|142.42|140.92|142.36|140.86|13
1625545160000|2021-07-06 04:19:20|142.41|140.91|142.39|140.89|142.42|140.92|142.39|140.89|8
1625545170000|2021-07-06 04:19:30|142.38|140.88|142.42|140.92|142.45|140.95|142.38|140.88|11
1625545180000|2021-07-06 04:19:40|142.43|140.93|142.45|140.95|142.47|140.97|142.4|140.9|10
1625545190000|2021-07-06 04:19:50|142.47|140.97|142.46|140.96|142.48|140.98|142.46|140.96|7
1625545200000|2021-07-06 04:20:00|142.47|140.97|142.47|140.97|142.47|140.97|142.46|140.96|5
1625545210000|2021-07-06 04:20:10|142.46|140.96|142.43|140.93|142.47|140.97|142.43|140.93|12
1625545220000|2021-07-06 04:20:20|142.44|140.94|142.4|140.9|142.45|140.95|142.34|140.84|11
1625545230000|2021-07-06 04:20:30|142.41|140.91|142.42|140.92|142.42|140.92|142.4|140.9|4
1625545240000|2021-07-06 04:20:40|142.41|140.91|142.42|140.92|142.42|140.92|142.41|140.91|4
1625545250000|2021-07-06 04:20:50|142.43|140.93|142.41|140.91|142.43|140.93|142.4|140.9|11
1625545260000|2021-07-06 04:21:00|142.42|140.92|142.44|140.94|142.44|140.94|142.41|140.91|17
1625545270000|2021-07-06 04:21:10|142.42|140.92|142.4|140.9|142.44|140.94|142.4|140.9|10
1625545280000|2021-07-06 04:21:20|142.39|140.89|142.4|140.9|142.41|140.91|142.38|140.88|10
1625545290000|2021-07-06 04:21:30|142.42|140.92|142.39|140.89|142.42|140.92|142.39|140.89|4
1625545300000|2021-07-06 04:21:40|142.4|140.9|142.46|140.96|142.49|140.99|142.4|140.9|20
1625545310000|2021-07-06 04:21:50|142.48|140.98|142.43|140.93|142.52|141.02|142.42|140.92|14
1625545320000|2021-07-06 04:22:00|142.44|140.94|142.43|140.93|142.45|140.95|142.43|140.93|5
1625545330000|2021-07-06 04:22:10|142.44|140.94|142.55|141.05|142.55|141.05|142.43|140.93|9
1625545340000|2021-07-06 04:22:20|142.57|141.07|142.59|141.09|142.59|141.09|142.55|141.05|11
1625545350000|2021-07-06 04:22:30|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|4
1625545360000|2021-07-06 04:22:40|142.61|141.11|142.6|141.1|142.61|141.11|142.55|141.05|12
1625545370000|2021-07-06 04:22:50|142.61|141.11|142.6|141.1|142.63|141.13|142.6|141.1|9
1625545380000|2021-07-06 04:23:00|142.61|141.11|142.64|141.14|142.64|141.14|142.61|141.11|14
1625545390000|2021-07-06 04:23:10|142.65|141.15|142.69|141.19|142.69|141.19|142.64|141.14|10
1625545400000|2021-07-06 04:23:20|142.67|141.17|142.67|141.17|142.69|141.19|142.64|141.14|12
1625545410000|2021-07-06 04:23:30|142.66|141.16|142.67|141.17|142.67|141.17|142.64|141.14|10
1625545420000|2021-07-06 04:23:40|142.68|141.18|142.66|141.16|142.69|141.19|142.65|141.15|6
1625545430000|2021-07-06 04:23:50|142.67|141.17|142.58|141.08|142.67|141.17|142.58|141.08|12
1625545440000|2021-07-06 04:24:00|142.59|141.09|142.61|141.11|142.63|141.13|142.59|141.09|9
1625545450000|2021-07-06 04:24:10|142.62|141.12|142.61|141.11|142.62|141.12|142.6|141.1|6
1625545460000|2021-07-06 04:24:20|142.6|141.1|142.58|141.08|142.61|141.11|142.58|141.08|10
1625545470000|2021-07-06 04:24:30|142.59|141.09|142.5|141|142.59|141.09|142.5|141|7
1625545480000|2021-07-06 04:24:40|142.51|141.01|142.58|141.08|142.59|141.09|142.51|141.01|10
1625545490000|2021-07-06 04:24:50|142.57|141.07|142.58|141.08|142.59|141.09|142.56|141.06|11
1625545500000|2021-07-06 04:25:00|142.57|141.07|142.55|141.05|142.59|141.09|142.55|141.05|7
1625545510000|2021-07-06 04:25:10|142.56|141.06|142.58|141.08|142.58|141.08|142.56|141.06|5
1625545520000|2021-07-06 04:25:20|142.57|141.07|142.57|141.07|142.58|141.08|142.57|141.07|5
1625545530000|2021-07-06 04:25:30|142.56|141.06|142.54|141.04|142.56|141.06|142.54|141.04|5
1625545540000|2021-07-06 04:25:40|142.55|141.05|142.57|141.07|142.57|141.07|142.54|141.04|7
1625545550000|2021-07-06 04:25:50|142.56|141.06|142.56|141.06|142.56|141.06|142.54|141.04|6
1625545560000|2021-07-06 04:26:00|142.55|141.05|142.56|141.06|142.57|141.07|142.54|141.04|10
1625545570000|2021-07-06 04:26:10|142.55|141.05|142.54|141.04|142.56|141.06|142.52|141.02|13
1625545580000|2021-07-06 04:26:20|142.53|141.03|142.55|141.05|142.55|141.05|142.53|141.03|7
1625545590000|2021-07-06 04:26:30|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|2
1625545600000|2021-07-06 04:26:40|142.54|141.04|142.5|141|142.54|141.04|142.5|141|9
1625545610000|2021-07-06 04:26:50|142.49|140.99|142.47|140.97|142.49|140.99|142.47|140.97|13
1625545620000|2021-07-06 04:27:00|142.48|140.98|142.48|140.98|142.48|140.98|142.47|140.97|3
1625545630000|2021-07-06 04:27:10|142.47|140.97|142.48|140.98|142.48|140.98|142.47|140.97|6
1625545640000|2021-07-06 04:27:20|142.47|140.97|142.6|141.1|142.6|141.1|142.46|140.96|10
1625545650000|2021-07-06 04:27:30|142.64|141.14|142.62|141.12|142.69|141.19|142.61|141.11|17
1625545660000|2021-07-06 04:27:40|142.63|141.13|142.67|141.17|142.68|141.18|142.63|141.13|11
1625545670000|2021-07-06 04:27:50|142.68|141.18|142.71|141.21|142.76|141.26|142.67|141.17|14
1625545680000|2021-07-06 04:28:00|142.76|141.26|142.81|141.31|142.86|141.36|142.71|141.21|25
1625545690000|2021-07-06 04:28:10|142.84|141.34|142.86|141.36|142.94|141.44|142.74|141.24|22
1625545700000|2021-07-06 04:28:20|142.9|141.4|142.91|141.41|142.96|141.46|142.87|141.37|21
1625545710000|2021-07-06 04:28:30|142.93|141.43|142.84|141.34|142.93|141.43|142.75|141.25|16
1625545720000|2021-07-06 04:28:40|142.85|141.35|142.75|141.25|142.85|141.35|142.74|141.24|18
1625545730000|2021-07-06 04:28:50|142.74|141.24|142.72|141.22|142.78|141.28|142.72|141.22|15
1625545740000|2021-07-06 04:29:00|142.71|141.21|142.8|141.3|142.8|141.3|142.68|141.18|13
1625545750000|2021-07-06 04:29:10|142.82|141.32|142.76|141.26|142.84|141.34|142.76|141.26|16
1625545760000|2021-07-06 04:29:20|142.74|141.24|142.66|141.16|142.74|141.24|142.62|141.12|19
1625545770000|2021-07-06 04:29:30|142.67|141.17|142.68|141.18|142.68|141.18|142.62|141.12|13
1625545780000|2021-07-06 04:29:40|142.67|141.17|142.57|141.07|142.67|141.17|142.57|141.07|15
1625545790000|2021-07-06 04:29:50|142.55|141.05|142.56|141.06|142.58|141.08|142.52|141.02|18
1625545800000|2021-07-06 04:30:00|142.55|141.05|142.67|141.17|142.76|141.26|142.55|141.05|14
1625545810000|2021-07-06 04:30:10|142.68|141.18|142.46|140.96|142.68|141.18|142.46|140.96|18
1625545820000|2021-07-06 04:30:20|142.47|140.97|142.5|141|142.52|141.02|142.44|140.94|16
1625545830000|2021-07-06 04:30:30|142.52|141.02|142.5|141|142.53|141.03|142.44|140.94|19
1625545840000|2021-07-06 04:30:40|142.49|140.99|142.42|140.92|142.5|141|142.42|140.92|13
1625545850000|2021-07-06 04:30:50|142.43|140.93|142.37|140.87|142.43|140.93|142.37|140.87|11
1625545860000|2021-07-06 04:31:00|142.34|140.84|142.3|140.8|142.37|140.87|142.21|140.71|19
1625545870000|2021-07-06 04:31:10|142.29|140.79|142.27|140.77|142.3|140.8|142.27|140.77|10
1625545880000|2021-07-06 04:31:20|142.28|140.78|142.32|140.82|142.32|140.82|142.25|140.75|10
1625545890000|2021-07-06 04:31:30|142.33|140.83|142.36|140.86|142.37|140.87|142.32|140.82|7
1625545900000|2021-07-06 04:31:40|142.38|140.88|142.41|140.91|142.51|141.01|142.38|140.88|15
1625545910000|2021-07-06 04:31:50|142.39|140.89|142.39|140.89|142.41|140.91|142.38|140.88|13
1625545920000|2021-07-06 04:32:00|142.38|140.88|142.29|140.79|142.39|140.89|142.29|140.79|6
1625545930000|2021-07-06 04:32:10|142.27|140.77|142.31|140.81|142.35|140.85|142.26|140.76|15
1625545940000|2021-07-06 04:32:20|142.32|140.82|142.34|140.84|142.36|140.86|142.32|140.82|9
1625545950000|2021-07-06 04:32:30|142.35|140.85|142.42|140.92|142.42|140.92|142.35|140.85|5
1625545960000|2021-07-06 04:32:40|142.41|140.91|142.5|141|142.5|141|142.4|140.9|15
1625545970000|2021-07-06 04:32:50|142.48|140.98|142.42|140.92|142.51|141.01|142.42|140.92|15
1625545980000|2021-07-06 04:33:00|142.43|140.93|142.42|140.92|142.44|140.94|142.41|140.91|8
1625545990000|2021-07-06 04:33:10|142.43|140.93|142.38|140.88|142.43|140.93|142.33|140.83|18
1625546000000|2021-07-06 04:33:20|142.37|140.87|142.33|140.83|142.37|140.87|142.31|140.81|18
1625546010000|2021-07-06 04:33:30|142.34|140.84|142.4|140.9|142.44|140.94|142.34|140.84|17
1625546020000|2021-07-06 04:33:40|142.41|140.91|142.43|140.93|142.43|140.93|142.4|140.9|8
1625546030000|2021-07-06 04:33:50|142.42|140.92|142.41|140.91|142.42|140.92|142.39|140.89|5
1625546040000|2021-07-06 04:34:00|142.42|140.92|142.42|140.92|142.45|140.95|142.42|140.92|7
1625546050000|2021-07-06 04:34:10|142.41|140.91|142.38|140.88|142.42|140.92|142.38|140.88|13
1625546060000|2021-07-06 04:34:20|142.4|140.9|142.4|140.9|142.4|140.9|142.37|140.87|10
1625546070000|2021-07-06 04:34:30|142.42|140.92|142.54|141.04|142.55|141.05|142.42|140.92|12
1625546080000|2021-07-06 04:34:40|142.53|141.03|142.51|141.01|142.53|141.03|142.49|140.99|8
1625546090000|2021-07-06 04:34:50|142.49|140.99|142.52|141.02|142.53|141.03|142.47|140.97|10
1625546100000|2021-07-06 04:35:00|142.53|141.03|142.48|140.98|142.53|141.03|142.47|140.97|14
1625546110000|2021-07-06 04:35:10|142.5|141|142.46|140.96|142.53|141.03|142.46|140.96|14
1625546120000|2021-07-06 04:35:20|142.47|140.97|142.52|141.02|142.52|141.02|142.46|140.96|17
1625546130000|2021-07-06 04:35:30|142.53|141.03|142.55|141.05|142.55|141.05|142.51|141.01|10
1625546140000|2021-07-06 04:35:40|142.54|141.04|142.55|141.05|142.55|141.05|142.53|141.03|4
1625546150000|2021-07-06 04:35:50|142.54|141.04|142.54|141.04|142.54|141.04|142.54|141.04|1
1625546160000|2021-07-06 04:36:00|142.53|141.03|142.65|141.15|142.65|141.15|142.52|141.02|12
1625546170000|2021-07-06 04:36:10|142.64|141.14|142.67|141.17|142.68|141.18|142.62|141.12|14
1625546180000|2021-07-06 04:36:20|142.69|141.19|142.7|141.2|142.7|141.2|142.68|141.18|4
1625546190000|2021-07-06 04:36:30|142.69|141.19|142.61|141.11|142.69|141.19|142.61|141.11|8
1625546200000|2021-07-06 04:36:40|142.62|141.12|142.65|141.15|142.65|141.15|142.62|141.12|7
1625546210000|2021-07-06 04:36:50|142.62|141.12|142.6|141.1|142.62|141.12|142.57|141.07|11
1625546220000|2021-07-06 04:37:00|142.61|141.11|142.64|141.14|142.64|141.14|142.61|141.11|8
1625546230000|2021-07-06 04:37:10|142.63|141.13|142.63|141.13|142.64|141.14|142.62|141.12|7
1625546240000|2021-07-06 04:37:20|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|2
1625546250000|2021-07-06 04:37:30|142.64|141.14|142.66|141.16|142.66|141.16|142.63|141.13|7
1625546260000|2021-07-06 04:37:40|142.65|141.15|142.69|141.19|142.69|141.19|142.63|141.13|8
1625546270000|2021-07-06 04:37:50|142.68|141.18|142.68|141.18|142.69|141.19|142.68|141.18|3
1625546280000|2021-07-06 04:38:00|142.69|141.19|142.72|141.22|142.75|141.25|142.68|141.18|12
1625546290000|2021-07-06 04:38:10|142.7|141.2|142.79|141.29|142.79|141.29|142.7|141.2|6
1625546300000|2021-07-06 04:38:20|142.8|141.3|142.79|141.29|142.8|141.3|142.77|141.27|8
1625546310000|2021-07-06 04:38:30|142.74|141.24|142.74|141.24|142.78|141.28|142.72|141.22|10
1625546320000|2021-07-06 04:38:40|142.75|141.25|142.78|141.28|142.79|141.29|142.75|141.25|10
1625546330000|2021-07-06 04:38:50|142.79|141.29|142.77|141.27|142.82|141.32|142.77|141.27|11
1625546340000|2021-07-06 04:39:00|142.75|141.25|142.77|141.27|142.78|141.28|142.75|141.25|9
1625546350000|2021-07-06 04:39:10|142.76|141.26|142.76|141.26|142.77|141.27|142.76|141.26|3
1625546360000|2021-07-06 04:39:20|142.77|141.27|142.69|141.19|142.77|141.27|142.69|141.19|9
1625546370000|2021-07-06 04:39:30|142.7|141.2|142.7|141.2|142.73|141.23|142.7|141.2|13
1625546380000|2021-07-06 04:39:40|142.69|141.19|142.79|141.29|142.79|141.29|142.69|141.19|9
1625546390000|2021-07-06 04:39:50|142.76|141.26|142.74|141.24|142.76|141.26|142.72|141.22|10
1625546400000|2021-07-06 04:40:00|142.75|141.25|142.71|141.21|142.76|141.26|142.71|141.21|5
1625546410000|2021-07-06 04:40:10|142.72|141.22|142.69|141.19|142.73|141.23|142.69|141.19|9
1625546420000|2021-07-06 04:40:20|142.7|141.2|142.78|141.28|142.78|141.28|142.7|141.2|14
1625546430000|2021-07-06 04:40:30|142.77|141.27|142.97|141.47|142.97|141.47|142.76|141.26|11
1625546440000|2021-07-06 04:40:40|142.96|141.46|142.95|141.45|142.99|141.49|142.93|141.43|17
1625546450000|2021-07-06 04:40:50|142.96|141.46|142.96|141.46|142.97|141.47|142.91|141.41|14
1625546460000|2021-07-06 04:41:00|142.94|141.44|142.98|141.48|143|141.5|142.91|141.41|9
1625546470000|2021-07-06 04:41:10|142.99|141.49|143.16|141.66|143.16|141.66|142.99|141.49|12
1625546480000|2021-07-06 04:41:20|143.2|141.7|143.11|141.61|143.34|141.84|143.11|141.61|16
1625546490000|2021-07-06 04:41:30|143.1|141.6|143.13|141.63|143.17|141.67|143.09|141.59|14
1625546500000|2021-07-06 04:41:40|143.11|141.61|143.12|141.62|143.13|141.63|142.99|141.49|19
1625546510000|2021-07-06 04:41:50|143.11|141.61|143.09|141.59|143.13|141.63|143.08|141.58|12
1625546520000|2021-07-06 04:42:00|143.08|141.58|143.12|141.62|143.13|141.63|143.07|141.57|13
1625546530000|2021-07-06 04:42:10|143.14|141.64|143.11|141.61|143.19|141.69|143.06|141.56|12
1625546540000|2021-07-06 04:42:20|143.1|141.6|143.01|141.51|143.16|141.66|142.99|141.49|16
1625546550000|2021-07-06 04:42:30|143.02|141.52|142.98|141.48|143.05|141.55|142.98|141.48|12
1625546560000|2021-07-06 04:42:40|142.99|141.49|142.92|141.42|143.01|141.51|142.92|141.42|17
1625546570000|2021-07-06 04:42:50|142.93|141.43|142.96|141.46|143.01|141.51|142.91|141.41|16
1625546580000|2021-07-06 04:43:00|142.95|141.45|142.95|141.45|142.97|141.47|142.95|141.45|10
1625546590000|2021-07-06 04:43:10|142.96|141.46|142.95|141.45|142.97|141.47|142.93|141.43|12
1625546600000|2021-07-06 04:43:20|142.94|141.44|142.93|141.43|142.95|141.45|142.92|141.42|12
1625546610000|2021-07-06 04:43:30|142.94|141.44|142.92|141.42|142.95|141.45|142.92|141.42|7
1625546620000|2021-07-06 04:43:40|142.93|141.43|142.92|141.42|142.94|141.44|142.91|141.41|7
1625546630000|2021-07-06 04:43:50|142.93|141.43|142.92|141.42|142.93|141.43|142.92|141.42|4
1625546640000|2021-07-06 04:44:00|142.91|141.41|143.24|141.74|143.26|141.76|142.91|141.41|13
1625546650000|2021-07-06 04:44:10|143.27|141.77|143.32|141.82|143.34|141.84|143.18|141.68|20
1625546660000|2021-07-06 04:44:20|143.31|141.81|143.24|141.74|143.31|141.81|143.2|141.7|16
1625546670000|2021-07-06 04:44:30|143.26|141.76|143.26|141.76|143.39|141.89|143.21|141.71|21
1625546680000|2021-07-06 04:44:40|143.25|141.75|143.24|141.74|143.3|141.8|143.21|141.71|22
1625546690000|2021-07-06 04:44:50|143.23|141.73|143.23|141.73|143.28|141.78|143.16|141.66|20
1625546700000|2021-07-06 04:45:00|143.24|141.74|143.05|141.55|143.24|141.74|143.05|141.55|21
1625546710000|2021-07-06 04:45:10|143.04|141.54|142.94|141.44|143.04|141.54|142.94|141.44|14
1625546720000|2021-07-06 04:45:20|142.95|141.45|142.89|141.39|142.97|141.47|142.89|141.39|18
1625546730000|2021-07-06 04:45:30|142.9|141.4|142.88|141.38|142.94|141.44|142.88|141.38|9
1625546740000|2021-07-06 04:45:40|142.9|141.4|142.87|141.37|142.94|141.44|142.87|141.37|7
1625546750000|2021-07-06 04:45:50|142.88|141.38|142.81|141.31|142.89|141.39|142.81|141.31|13
1625546760000|2021-07-06 04:46:00|142.82|141.32|142.87|141.37|142.87|141.37|142.82|141.32|10
1625546770000|2021-07-06 04:46:10|142.88|141.38|142.85|141.35|142.89|141.39|142.85|141.35|8
1625546780000|2021-07-06 04:46:20|142.86|141.36|142.84|141.34|142.87|141.37|142.84|141.34|5
1625546790000|2021-07-06 04:46:30|142.85|141.35|142.87|141.37|142.87|141.37|142.84|141.34|6
1625546800000|2021-07-06 04:46:40|142.86|141.36|142.89|141.39|142.89|141.39|142.84|141.34|10
1625546810000|2021-07-06 04:46:50|142.88|141.38|142.88|141.38|142.92|141.42|142.88|141.38|12
1625546820000|2021-07-06 04:47:00|142.89|141.39|142.92|141.42|142.92|141.42|142.89|141.39|6
1625546830000|2021-07-06 04:47:10|142.91|141.41|142.92|141.42|142.92|141.42|142.91|141.41|6
1625546840000|2021-07-06 04:47:20|142.91|141.41|142.85|141.35|142.92|141.42|142.84|141.34|11
1625546850000|2021-07-06 04:47:30|142.84|141.34|142.84|141.34|142.85|141.35|142.82|141.32|11
1625546860000|2021-07-06 04:47:40|142.83|141.33|142.79|141.29|142.83|141.33|142.78|141.28|13
1625546870000|2021-07-06 04:47:50|142.8|141.3|142.77|141.27|142.82|141.32|142.77|141.27|14
1625546880000|2021-07-06 04:48:00|142.76|141.26|142.81|141.31|142.83|141.33|142.75|141.25|13
1625546890000|2021-07-06 04:48:10|142.79|141.29|142.82|141.32|142.83|141.33|142.76|141.26|15
1625546900000|2021-07-06 04:48:20|142.81|141.31|142.82|141.32|142.82|141.32|142.8|141.3|10
1625546910000|2021-07-06 04:48:30|142.81|141.31|142.81|141.31|142.82|141.32|142.8|141.3|12
1625546920000|2021-07-06 04:48:40|142.8|141.3|142.78|141.28|142.8|141.3|142.77|141.27|13
1625546930000|2021-07-06 04:48:50|142.77|141.27|142.8|141.3|142.8|141.3|142.77|141.27|5
1625546940000|2021-07-06 04:49:00|142.79|141.29|142.82|141.32|142.82|141.32|142.79|141.29|10
1625546950000|2021-07-06 04:49:10|142.81|141.31|142.79|141.29|142.81|141.31|142.78|141.28|11
1625546960000|2021-07-06 04:49:20|142.8|141.3|142.83|141.33|142.83|141.33|142.8|141.3|6
1625546970000|2021-07-06 04:49:30|142.84|141.34|142.81|141.31|142.84|141.34|142.79|141.29|8
1625546980000|2021-07-06 04:49:40|142.78|141.28|142.83|141.33|142.83|141.33|142.76|141.26|9
1625546990000|2021-07-06 04:49:50|142.82|141.32|142.82|141.32|142.83|141.33|142.81|141.31|8
1625547000000|2021-07-06 04:50:00|142.83|141.33|142.81|141.31|142.84|141.34|142.81|141.31|6
1625547010000|2021-07-06 04:50:10|142.82|141.32|142.84|141.34|142.85|141.35|142.82|141.32|7
1625547020000|2021-07-06 04:50:20|142.83|141.33|142.84|141.34|142.85|141.35|142.83|141.33|6
1625547030000|2021-07-06 04:50:30|142.83|141.33|142.82|141.32|142.84|141.34|142.8|141.3|9
1625547040000|2021-07-06 04:50:40|142.84|141.34|142.83|141.33|142.86|141.36|142.82|141.32|9
1625547050000|2021-07-06 04:50:50|142.82|141.32|142.8|141.3|142.83|141.33|142.79|141.29|14
1625547060000|2021-07-06 04:51:00|142.81|141.31|142.8|141.3|142.82|141.32|142.79|141.29|8
1625547070000|2021-07-06 04:51:10|142.81|141.31|142.81|141.31|142.81|141.31|142.8|141.3|3
1625547080000|2021-07-06 04:51:20|142.8|141.3|142.85|141.35|142.85|141.35|142.8|141.3|8
1625547090000|2021-07-06 04:51:30|142.84|141.34|142.83|141.33|142.84|141.34|142.82|141.32|8
1625547100000|2021-07-06 04:51:40|142.82|141.32|142.83|141.33|142.83|141.33|142.81|141.31|3
1625547110000|2021-07-06 04:51:50|142.82|141.32|142.82|141.32|142.86|141.36|142.82|141.32|12
1625547120000|2021-07-06 04:52:00|142.83|141.33|142.82|141.32|142.83|141.33|142.82|141.32|2
1625547130000|2021-07-06 04:52:10|142.81|141.31|142.81|141.31|142.82|141.32|142.8|141.3|4
1625547140000|2021-07-06 04:52:20|142.82|141.32|142.86|141.36|142.88|141.38|142.82|141.32|9
1625547150000|2021-07-06 04:52:30|142.85|141.35|142.87|141.37|142.88|141.38|142.83|141.33|7
1625547160000|2021-07-06 04:52:40|142.86|141.36|142.83|141.33|142.87|141.37|142.83|141.33|9
1625547170000|2021-07-06 04:52:50|142.84|141.34|142.8|141.3|142.85|141.35|142.79|141.29|10
1625547180000|2021-07-06 04:53:00|142.81|141.31|142.78|141.28|142.81|141.31|142.76|141.26|6
1625547190000|2021-07-06 04:53:10|142.77|141.27|142.82|141.32|142.84|141.34|142.77|141.27|11
1625547200000|2021-07-06 04:53:20|142.81|141.31|142.82|141.32|142.82|141.32|142.8|141.3|7
1625547210000|2021-07-06 04:53:30|142.83|141.33|142.81|141.31|142.83|141.33|142.8|141.3|7
1625547220000|2021-07-06 04:53:40|142.82|141.32|142.79|141.29|142.82|141.32|142.78|141.28|11
1625547230000|2021-07-06 04:53:50|142.78|141.28|142.79|141.29|142.79|141.29|142.78|141.28|6
1625547240000|2021-07-06 04:54:00|142.78|141.28|142.8|141.3|142.81|141.31|142.78|141.28|7
1625547250000|2021-07-06 04:54:10|142.79|141.29|142.81|141.31|142.81|141.31|142.77|141.27|7
1625547260000|2021-07-06 04:54:20|142.84|141.34|142.77|141.27|142.87|141.37|142.76|141.26|13
1625547270000|2021-07-06 04:54:30|142.76|141.26|142.77|141.27|142.77|141.27|142.76|141.26|4
1625547280000|2021-07-06 04:54:40|142.76|141.26|142.77|141.27|142.79|141.29|142.76|141.26|5
1625547290000|2021-07-06 04:54:50|142.78|141.28|142.8|141.3|142.8|141.3|142.77|141.27|5
1625547300000|2021-07-06 04:55:00|142.81|141.31|142.81|141.31|142.83|141.33|142.79|141.29|13
1625547310000|2021-07-06 04:55:10|142.8|141.3|142.81|141.31|142.81|141.31|142.79|141.29|6
1625547320000|2021-07-06 04:55:20|142.8|141.3|142.79|141.29|142.81|141.31|142.76|141.26|9
1625547330000|2021-07-06 04:55:30|142.78|141.28|142.81|141.31|142.82|141.32|142.77|141.27|7
1625547340000|2021-07-06 04:55:40|142.8|141.3|142.81|141.31|142.82|141.32|142.8|141.3|5
1625547350000|2021-07-06 04:55:50|142.79|141.29|142.81|141.31|142.83|141.33|142.79|141.29|9
1625547360000|2021-07-06 04:56:00|142.83|141.33|142.8|141.3|142.83|141.33|142.8|141.3|12
1625547370000|2021-07-06 04:56:10|142.82|141.32|142.81|141.31|142.83|141.33|142.8|141.3|9
1625547380000|2021-07-06 04:56:20|142.82|141.32|142.81|141.31|142.82|141.32|142.8|141.3|3
1625547390000|2021-07-06 04:56:30|142.8|141.3|142.8|141.3|142.81|141.31|142.78|141.28|12
1625547400000|2021-07-06 04:56:40|142.79|141.29|142.79|141.29|142.8|141.3|142.78|141.28|9
1625547410000|2021-07-06 04:56:50|142.8|141.3|142.77|141.27|142.8|141.3|142.77|141.27|4
1625547420000|2021-07-06 04:57:00|142.78|141.28|142.76|141.26|142.78|141.28|142.71|141.21|15
1625547430000|2021-07-06 04:57:10|142.75|141.25|142.77|141.27|142.79|141.29|142.74|141.24|13
1625547440000|2021-07-06 04:57:20|142.78|141.28|142.77|141.27|142.78|141.28|142.75|141.25|13
1625547450000|2021-07-06 04:57:30|142.76|141.26|142.74|141.24|142.77|141.27|142.71|141.21|15
1625547460000|2021-07-06 04:57:40|142.75|141.25|142.8|141.3|142.8|141.3|142.74|141.24|10
1625547470000|2021-07-06 04:57:50|142.81|141.31|142.82|141.32|142.84|141.34|142.8|141.3|10
1625547480000|2021-07-06 04:58:00|142.83|141.33|142.84|141.34|142.85|141.35|142.82|141.32|5
1625547490000|2021-07-06 04:58:10|142.83|141.33|142.83|141.33|142.87|141.37|142.81|141.31|12
1625547500000|2021-07-06 04:58:20|142.84|141.34|142.87|141.37|142.9|141.4|142.83|141.33|15
1625547510000|2021-07-06 04:58:30|142.86|141.36|142.88|141.38|142.88|141.38|142.84|141.34|8
1625547520000|2021-07-06 04:58:40|142.87|141.37|142.9|141.4|142.9|141.4|142.87|141.37|8
1625547530000|2021-07-06 04:58:50|142.91|141.41|142.93|141.43|142.93|141.43|142.9|141.4|6
1625547540000|2021-07-06 04:59:00|142.95|141.45|143|141.5|143|141.5|142.93|141.43|11
1625547550000|2021-07-06 04:59:10|142.97|141.47|143.02|141.52|143.02|141.52|142.94|141.44|13
1625547560000|2021-07-06 04:59:20|143.03|141.53|143.01|141.51|143.04|141.54|143|141.5|16
1625547570000|2021-07-06 04:59:30|143.02|141.52|143.04|141.54|143.04|141.54|143.01|141.51|4
1625547580000|2021-07-06 04:59:40|143.05|141.55|143.05|141.55|143.07|141.57|143.04|141.54|7
1625547590000|2021-07-06 04:59:50|143.04|141.54|143.03|141.53|143.05|141.55|142.99|141.49|13
1625547600000|2021-07-06 05:00:00|143.04|141.54|143.19|141.69|143.19|141.69|143.04|141.54|17
1625547610000|2021-07-06 05:00:10|143.22|141.72|143.37|141.87|143.39|141.89|143.22|141.72|24
1625547620000|2021-07-06 05:00:20|143.38|141.88|143.15|141.65|143.38|141.88|143.14|141.64|17
1625547630000|2021-07-06 05:00:30|143.13|141.63|143.08|141.58|143.16|141.66|143|141.5|23
1625547640000|2021-07-06 05:00:40|143.07|141.57|143.11|141.61|143.11|141.61|143.04|141.54|13
1625547650000|2021-07-06 05:00:50|143.12|141.62|143.1|141.6|143.17|141.67|143.08|141.58|13
1625547660000|2021-07-06 05:01:00|143.12|141.62|143.18|141.68|143.19|141.69|143.04|141.54|19
1625547670000|2021-07-06 05:01:10|143.19|141.69|143.19|141.69|143.21|141.71|143.13|141.63|17
1625547680000|2021-07-06 05:01:20|143.2|141.7|143.18|141.68|143.27|141.77|143.14|141.64|16
1625547690000|2021-07-06 05:01:30|143.19|141.69|143.09|141.59|143.22|141.72|143.09|141.59|14
1625547700000|2021-07-06 05:01:40|143.08|141.58|143.09|141.59|143.09|141.59|143.08|141.58|2
1625547710000|2021-07-06 05:01:50|143.12|141.62|143.09|141.59|143.13|141.63|143.08|141.58|7
1625547720000|2021-07-06 05:02:00|143.07|141.57|143.05|141.55|143.07|141.57|143.05|141.55|9
1625547730000|2021-07-06 05:02:10|143.04|141.54|143.03|141.53|143.06|141.56|143.03|141.53|8
1625547740000|2021-07-06 05:02:20|143.04|141.54|142.97|141.47|143.05|141.55|142.97|141.47|13
1625547750000|2021-07-06 05:02:30|142.98|141.48|143|141.5|143.01|141.51|142.97|141.47|6
1625547760000|2021-07-06 05:02:40|142.99|141.49|142.96|141.46|143.01|141.51|142.95|141.45|14
1625547770000|2021-07-06 05:02:50|142.97|141.47|142.96|141.46|142.97|141.47|142.95|141.45|12
1625547780000|2021-07-06 05:03:00|142.95|141.45|142.94|141.44|142.96|141.46|142.91|141.41|10
1625547790000|2021-07-06 05:03:10|142.95|141.45|142.91|141.41|142.96|141.46|142.91|141.41|11
1625547800000|2021-07-06 05:03:20|142.93|141.43|142.9|141.4|142.93|141.43|142.9|141.4|8
1625547810000|2021-07-06 05:03:30|142.91|141.41|142.89|141.39|142.97|141.47|142.89|141.39|13
1625547820000|2021-07-06 05:03:40|142.9|141.4|142.9|141.4|142.9|141.4|142.89|141.39|5
1625547830000|2021-07-06 05:03:50|142.92|141.42|142.88|141.38|142.92|141.42|142.88|141.38|5
1625547840000|2021-07-06 05:04:00|142.89|141.39|142.95|141.45|142.95|141.45|142.88|141.38|13
1625547850000|2021-07-06 05:04:10|142.94|141.44|142.9|141.4|142.95|141.45|142.89|141.39|11
1625547860000|2021-07-06 05:04:20|142.88|141.38|142.87|141.37|142.89|141.39|142.86|141.36|6
1625547870000|2021-07-06 05:04:30|142.86|141.36|142.86|141.36|142.88|141.38|142.86|141.36|7
1625547880000|2021-07-06 05:04:40|142.87|141.37|142.88|141.38|142.88|141.38|142.87|141.37|4
1625547890000|2021-07-06 05:04:50|142.86|141.36|142.89|141.39|142.9|141.4|142.86|141.36|9
1625547900000|2021-07-06 05:05:00|142.9|141.4|142.84|141.34|142.9|141.4|142.84|141.34|10
1625547910000|2021-07-06 05:05:10|142.85|141.35|142.88|141.38|142.89|141.39|142.85|141.35|10
1625547920000|2021-07-06 05:05:20|142.89|141.39|142.86|141.36|142.89|141.39|142.85|141.35|7
1625547930000|2021-07-06 05:05:30|142.85|141.35|142.87|141.37|142.88|141.38|142.85|141.35|9
1625547940000|2021-07-06 05:05:40|142.86|141.36|142.86|141.36|142.87|141.37|142.86|141.36|5
1625547950000|2021-07-06 05:05:50|142.87|141.37|142.87|141.37|142.87|141.37|142.85|141.35|7
1625547960000|2021-07-06 05:06:00|142.89|141.39|142.88|141.38|142.89|141.39|142.87|141.37|7
1625547970000|2021-07-06 05:06:10|142.9|141.4|142.89|141.39|142.94|141.44|142.88|141.38|16
1625547980000|2021-07-06 05:06:20|142.88|141.38|142.88|141.38|142.88|141.38|142.87|141.37|3
1625547990000|2021-07-06 05:06:30|142.89|141.39|142.88|141.38|142.89|141.39|142.88|141.38|2
1625548000000|2021-07-06 05:06:40|142.89|141.39|142.88|141.38|142.89|141.39|142.87|141.37|4
1625548010000|2021-07-06 05:06:50|142.87|141.37|142.84|141.34|142.88|141.38|142.84|141.34|4
1625548020000|2021-07-06 05:07:00|142.87|141.37|142.86|141.36|142.87|141.37|142.86|141.36|4
1625548030000|2021-07-06 05:07:10|142.87|141.37|142.86|141.36|142.87|141.37|142.86|141.36|2
1625548040000|2021-07-06 05:07:20|142.85|141.35|142.77|141.27|142.85|141.35|142.77|141.27|9
1625548050000|2021-07-06 05:07:30|142.76|141.26|142.77|141.27|142.77|141.27|142.76|141.26|2
1625548060000|2021-07-06 05:07:40|142.76|141.26|142.75|141.25|142.76|141.26|142.75|141.25|2
1625548070000|2021-07-06 05:07:50|142.74|141.24|142.75|141.25|142.75|141.25|142.74|141.24|2
1625548100000|2021-07-06 05:08:20|142.77|141.27|142.77|141.27|142.77|141.27|142.77|141.27|1
1625548110000|2021-07-06 05:08:30|142.76|141.26|142.71|141.21|142.76|141.26|142.71|141.21|7
1625548150000|2021-07-06 05:09:10|142.72|141.22|142.73|141.23|142.74|141.24|142.69|141.19|9
1625548160000|2021-07-06 05:09:20|142.71|141.21|142.72|141.22|142.72|141.22|142.71|141.21|4
1625548170000|2021-07-06 05:09:30|142.73|141.23|142.78|141.28|142.79|141.29|142.72|141.22|9
1625548180000|2021-07-06 05:09:40|142.79|141.29|142.84|141.34|142.85|141.35|142.79|141.29|11
1625548190000|2021-07-06 05:09:50|142.83|141.33|142.81|141.31|142.83|141.33|142.79|141.29|11
1625548200000|2021-07-06 05:10:00|142.8|141.3|142.79|141.29|142.82|141.32|142.79|141.29|6
1625548210000|2021-07-06 05:10:10|142.82|141.32|142.86|141.36|142.88|141.38|142.82|141.32|7
1625548220000|2021-07-06 05:10:20|142.87|141.37|142.89|141.39|142.89|141.39|142.85|141.35|6
1625548230000|2021-07-06 05:10:30|142.9|141.4|142.9|141.4|142.9|141.4|142.89|141.39|3
1625548240000|2021-07-06 05:10:40|142.91|141.41|142.99|141.49|142.99|141.49|142.91|141.41|14
1625548250000|2021-07-06 05:10:50|143|141.5|142.92|141.42|143|141.5|142.92|141.42|7
1625548260000|2021-07-06 05:11:00|142.96|141.46|142.88|141.38|142.96|141.46|142.85|141.35|17
1625548270000|2021-07-06 05:11:10|142.87|141.37|142.85|141.35|142.88|141.38|142.85|141.35|7
1625548280000|2021-07-06 05:11:20|142.86|141.36|142.87|141.37|142.89|141.39|142.86|141.36|10
1625548290000|2021-07-06 05:11:30|142.86|141.36|142.86|141.36|142.86|141.36|142.86|141.36|1
1625548300000|2021-07-06 05:11:40|142.87|141.37|142.87|141.37|142.88|141.38|142.86|141.36|7
1625548310000|2021-07-06 05:11:50|142.86|141.36|142.88|141.38|142.88|141.38|142.86|141.36|3
1625548320000|2021-07-06 05:12:00|142.87|141.37|142.84|141.34|142.88|141.38|142.84|141.34|6
1625548330000|2021-07-06 05:12:10|142.83|141.33|142.79|141.29|142.83|141.33|142.78|141.28|11
1625548340000|2021-07-06 05:12:20|142.8|141.3|142.82|141.32|142.82|141.32|142.8|141.3|5
1625548350000|2021-07-06 05:12:30|142.81|141.31|142.82|141.32|142.82|141.32|142.8|141.3|8
1625548360000|2021-07-06 05:12:40|142.81|141.31|142.81|141.31|142.81|141.31|142.8|141.3|5
1625548370000|2021-07-06 05:12:50|142.8|141.3|142.81|141.31|142.81|141.31|142.8|141.3|2
1625548380000|2021-07-06 05:13:00|142.8|141.3|142.8|141.3|142.8|141.3|142.8|141.3|1
1625548390000|2021-07-06 05:13:10|142.81|141.31|142.82|141.32|142.82|141.32|142.81|141.31|2
1625548400000|2021-07-06 05:13:20|142.86|141.36|142.81|141.31|142.86|141.36|142.81|141.31|11
1625548420000|2021-07-06 05:13:40|142.82|141.32|142.82|141.32|142.82|141.32|142.82|141.32|1
1625548430000|2021-07-06 05:13:50|142.81|141.31|142.78|141.28|142.81|141.31|142.78|141.28|5
1625548440000|2021-07-06 05:14:00|142.8|141.3|142.78|141.28|142.8|141.3|142.77|141.27|8
1625548450000|2021-07-06 05:14:10|142.77|141.27|142.79|141.29|142.79|141.29|142.77|141.27|5
1625548460000|2021-07-06 05:14:20|142.8|141.3|142.88|141.38|142.88|141.38|142.8|141.3|7
1625548470000|2021-07-06 05:14:30|142.89|141.39|142.88|141.38|142.89|141.39|142.86|141.36|4
1625548480000|2021-07-06 05:14:40|142.89|141.39|142.99|141.49|143.01|141.51|142.89|141.39|7
1625548490000|2021-07-06 05:14:50|142.97|141.47|143.01|141.51|143.02|141.52|142.97|141.47|7
1625548500000|2021-07-06 05:15:00|143.03|141.53|143.11|141.61|143.11|141.61|143.02|141.52|14
1625548510000|2021-07-06 05:15:10|143.1|141.6|143.18|141.68|143.19|141.69|143.1|141.6|15
1625548520000|2021-07-06 05:15:20|143.17|141.67|143.2|141.7|143.21|141.71|143.16|141.66|6
1625548530000|2021-07-06 05:15:30|143.21|141.71|143.31|141.81|143.31|141.81|143.21|141.71|12
1625548540000|2021-07-06 05:15:40|143.29|141.79|143.2|141.7|143.3|141.8|143.19|141.69|13
1625548550000|2021-07-06 05:15:50|143.21|141.71|143.19|141.69|143.21|141.71|143.19|141.69|9
1625548560000|2021-07-06 05:16:00|143.2|141.7|143.24|141.74|143.28|141.78|143.2|141.7|14
1625548570000|2021-07-06 05:16:10|143.23|141.73|143.39|141.89|143.44|141.94|143.21|141.71|14
1625548580000|2021-07-06 05:16:20|143.37|141.87|143.32|141.82|143.37|141.87|143.3|141.8|20
1625548590000|2021-07-06 05:16:30|143.3|141.8|143.3|141.8|143.31|141.81|143.27|141.77|9
1625548600000|2021-07-06 05:16:40|143.29|141.79|143.41|141.91|143.46|141.96|143.29|141.79|19
1625548610000|2021-07-06 05:16:50|143.4|141.9|143.4|141.9|143.42|141.92|143.38|141.88|10
1625548620000|2021-07-06 05:17:00|143.39|141.89|143.26|141.76|143.39|141.89|143.26|141.76|11
1625548630000|2021-07-06 05:17:10|143.27|141.77|143.2|141.7|143.27|141.77|143.19|141.69|14
1625548640000|2021-07-06 05:17:20|143.19|141.69|143.18|141.68|143.2|141.7|143.18|141.68|12
1625548650000|2021-07-06 05:17:30|143.19|141.69|143.18|141.68|143.2|141.7|143.18|141.68|6
1625548660000|2021-07-06 05:17:40|143.17|141.67|143.23|141.73|143.26|141.76|143.17|141.67|14
1625548670000|2021-07-06 05:17:50|143.21|141.71|143.22|141.72|143.22|141.72|143.19|141.69|8
1625548680000|2021-07-06 05:18:00|143.23|141.73|143.21|141.71|143.23|141.73|143.21|141.71|7
1625548690000|2021-07-06 05:18:10|143.22|141.72|143.21|141.71|143.22|141.72|143.2|141.7|4
1625548700000|2021-07-06 05:18:20|143.2|141.7|143.19|141.69|143.22|141.72|143.16|141.66|10
1625548710000|2021-07-06 05:18:30|143.21|141.71|143.18|141.68|143.22|141.72|143.16|141.66|11
1625548720000|2021-07-06 05:18:40|143.19|141.69|143.18|141.68|143.2|141.7|143.18|141.68|7
1625548730000|2021-07-06 05:18:50|143.19|141.69|143.22|141.72|143.22|141.72|143.18|141.68|10
1625548740000|2021-07-06 05:19:00|143.23|141.73|143.25|141.75|143.25|141.75|143.23|141.73|4
1625548750000|2021-07-06 05:19:10|143.32|141.82|143.3|141.8|143.34|141.84|143.29|141.79|15
1625548760000|2021-07-06 05:19:20|143.29|141.79|143.28|141.78|143.3|141.8|143.27|141.77|10
1625548770000|2021-07-06 05:19:30|143.29|141.79|143.3|141.8|143.3|141.8|143.28|141.78|6
1625548780000|2021-07-06 05:19:40|143.29|141.79|143.31|141.81|143.31|141.81|143.29|141.79|10
1625548790000|2021-07-06 05:19:50|143.3|141.8|143.24|141.74|143.31|141.81|143.22|141.72|8
1625548800000|2021-07-06 05:20:00|143.2|141.7|143.18|141.68|143.22|141.72|143.16|141.66|12
1625548810000|2021-07-06 05:20:10|143.19|141.69|143.19|141.69|143.21|141.71|143.18|141.68|12
1625548820000|2021-07-06 05:20:20|143.18|141.68|143.2|141.7|143.2|141.7|143.18|141.68|13
1625548830000|2021-07-06 05:20:30|143.19|141.69|143.2|141.7|143.22|141.72|143.18|141.68|11
1625548840000|2021-07-06 05:20:40|143.19|141.69|143.14|141.64|143.2|141.7|143.14|141.64|12
1625548850000|2021-07-06 05:20:50|143.15|141.65|143.16|141.66|143.17|141.67|143.14|141.64|15
1625548860000|2021-07-06 05:21:00|143.19|141.69|143.15|141.65|143.19|141.69|143.14|141.64|12
1625548870000|2021-07-06 05:21:10|143.14|141.64|143.15|141.65|143.16|141.66|143.14|141.64|9
1625548880000|2021-07-06 05:21:20|143.14|141.64|143.15|141.65|143.17|141.67|143.14|141.64|5
1625548890000|2021-07-06 05:21:30|143.14|141.64|143.15|141.65|143.15|141.65|143.13|141.63|9
1625548900000|2021-07-06 05:21:40|143.14|141.64|143.14|141.64|143.15|141.65|143.13|141.63|4
1625548910000|2021-07-06 05:21:50|143.15|141.65|143.15|141.65|143.15|141.65|143.14|141.64|5
1625548920000|2021-07-06 05:22:00|143.14|141.64|143.14|141.64|143.15|141.65|143.13|141.63|6
1625548930000|2021-07-06 05:22:10|143.13|141.63|143.14|141.64|143.15|141.65|143.13|141.63|5
1625548940000|2021-07-06 05:22:20|143.15|141.65|143.13|141.63|143.16|141.66|143.13|141.63|5
1625548950000|2021-07-06 05:22:30|143.12|141.62|143.14|141.64|143.14|141.64|143.12|141.62|3
1625548970000|2021-07-06 05:22:50|143.13|141.63|143.13|141.63|143.14|141.64|143.13|141.63|3
1625548990000|2021-07-06 05:23:10|143.14|141.64|143.14|141.64|143.14|141.64|143.13|141.63|3
1625549000000|2021-07-06 05:23:20|143.13|141.63|143.18|141.68|143.18|141.68|143.12|141.62|7
1625549010000|2021-07-06 05:23:30|143.19|141.69|143.17|141.67|143.19|141.69|143.16|141.66|9
1625549020000|2021-07-06 05:23:40|143.16|141.66|143.14|141.64|143.17|141.67|143.13|141.63|12
1625549030000|2021-07-06 05:23:50|143.13|141.63|143.14|141.64|143.15|141.65|143.13|141.63|4
1625549040000|2021-07-06 05:24:00|143.13|141.63|143.14|141.64|143.14|141.64|143.13|141.63|4
1625549050000|2021-07-06 05:24:10|143.13|141.63|143.14|141.64|143.15|141.65|143.13|141.63|6
1625549060000|2021-07-06 05:24:20|143.15|141.65|143.14|141.64|143.15|141.65|143.14|141.64|6
1625549070000|2021-07-06 05:24:30|143.13|141.63|143.14|141.64|143.14|141.64|143.13|141.63|2
1625549080000|2021-07-06 05:24:40|143.15|141.65|143.15|141.65|143.15|141.65|143.12|141.62|7
1625549090000|2021-07-06 05:24:50|143.14|141.64|143.14|141.64|143.14|141.64|143.13|141.63|3
1625549100000|2021-07-06 05:25:00|143.13|141.63|143.13|141.63|143.13|141.63|143.12|141.62|3
1625549110000|2021-07-06 05:25:10|143.12|141.62|143.14|141.64|143.14|141.64|143.07|141.57|11
1625549120000|2021-07-06 05:25:20|143.12|141.62|143.12|141.62|143.12|141.62|143.1|141.6|5
1625549130000|2021-07-06 05:25:30|143.14|141.64|143.15|141.65|143.16|141.66|143.14|141.64|6
1625549140000|2021-07-06 05:25:40|143.16|141.66|143.15|141.65|143.16|141.66|143.14|141.64|5
1625549150000|2021-07-06 05:25:50|143.16|141.66|143.17|141.67|143.17|141.67|143.16|141.66|6
1625549160000|2021-07-06 05:26:00|143.16|141.66|143.16|141.66|143.17|141.67|143.15|141.65|4
1625549170000|2021-07-06 05:26:10|143.17|141.67|143.14|141.64|143.17|141.67|143.13|141.63|8
1625549180000|2021-07-06 05:26:20|143.13|141.63|143.13|141.63|143.14|141.64|143.11|141.61|9
1625549190000|2021-07-06 05:26:30|143.14|141.64|143.2|141.7|143.23|141.73|143.13|141.63|12
1625549200000|2021-07-06 05:26:40|143.21|141.71|143.41|141.91|143.41|141.91|143.21|141.71|9
1625549210000|2021-07-06 05:26:50|143.42|141.92|143.36|141.86|143.43|141.93|143.35|141.85|12
1625549220000|2021-07-06 05:27:00|143.35|141.85|143.35|141.85|143.36|141.86|143.29|141.79|13
1625549230000|2021-07-06 05:27:10|143.34|141.84|143.29|141.79|143.35|141.85|143.29|141.79|8
1625549240000|2021-07-06 05:27:20|143.3|141.8|143.28|141.78|143.31|141.81|143.28|141.78|14
1625549250000|2021-07-06 05:27:30|143.29|141.79|143.33|141.83|143.34|141.84|143.28|141.78|6
1625549260000|2021-07-06 05:27:40|143.34|141.84|143.3|141.8|143.34|141.84|143.3|141.8|11
1625549270000|2021-07-06 05:27:50|143.31|141.81|143.31|141.81|143.31|141.81|143.3|141.8|7
1625549280000|2021-07-06 05:28:00|143.3|141.8|143.3|141.8|143.3|141.8|143.29|141.79|3
1625549290000|2021-07-06 05:28:10|143.29|141.79|143.27|141.77|143.29|141.79|143.27|141.77|5
1625549300000|2021-07-06 05:28:20|143.28|141.78|143.25|141.75|143.28|141.78|143.25|141.75|12
1625549310000|2021-07-06 05:28:30|143.24|141.74|143.2|141.7|143.25|141.75|143.2|141.7|4
1625549320000|2021-07-06 05:28:40|143.19|141.69|143.23|141.73|143.23|141.73|143.19|141.69|8
1625549330000|2021-07-06 05:28:50|143.21|141.71|143.18|141.68|143.21|141.71|143.17|141.67|9
1625549340000|2021-07-06 05:29:00|143.17|141.67|143.09|141.59|143.17|141.67|143.08|141.58|11
1625549350000|2021-07-06 05:29:10|143.08|141.58|143.15|141.65|143.16|141.66|143.07|141.57|13
1625549360000|2021-07-06 05:29:20|143.14|141.64|143.15|141.65|143.16|141.66|143.14|141.64|8
1625549370000|2021-07-06 05:29:30|143.14|141.64|143.15|141.65|143.15|141.65|143.13|141.63|8
1625549380000|2021-07-06 05:29:40|143.16|141.66|143.17|141.67|143.19|141.69|143.14|141.64|7
1625549390000|2021-07-06 05:29:50|143.16|141.66|143.18|141.68|143.18|141.68|143.16|141.66|7
1625549400000|2021-07-06 05:30:00|143.19|141.69|143.14|141.64|143.27|141.77|143.14|141.64|16
1625549410000|2021-07-06 05:30:10|143.15|141.65|143.14|141.64|143.17|141.67|143.14|141.64|10
1625549420000|2021-07-06 05:30:20|143.15|141.65|143.09|141.59|143.17|141.67|143.08|141.58|14
1625549430000|2021-07-06 05:30:30|143.08|141.58|143.12|141.62|143.15|141.65|143.08|141.58|13
1625549440000|2021-07-06 05:30:40|143.13|141.63|143.08|141.58|143.13|141.63|143.07|141.57|10
1625549450000|2021-07-06 05:30:50|143.06|141.56|143.04|141.54|143.07|141.57|143.04|141.54|13
1625549460000|2021-07-06 05:31:00|143.05|141.55|143.07|141.57|143.07|141.57|143.05|141.55|9
1625549470000|2021-07-06 05:31:10|143.06|141.56|143.05|141.55|143.06|141.56|143.04|141.54|4
1625549480000|2021-07-06 05:31:20|143.06|141.56|143.06|141.56|143.07|141.57|143.04|141.54|15
1625549490000|2021-07-06 05:31:30|143.04|141.54|143.04|141.54|143.06|141.56|143.04|141.54|8
1625549500000|2021-07-06 05:31:40|143.05|141.55|143.06|141.56|143.07|141.57|143.05|141.55|6
1625549510000|2021-07-06 05:31:50|143.05|141.55|143.06|141.56|143.07|141.57|143.04|141.54|8
1625549520000|2021-07-06 05:32:00|143.05|141.55|143.06|141.56|143.06|141.56|143.05|141.55|4
1625549530000|2021-07-06 05:32:10|143.05|141.55|143.05|141.55|143.05|141.55|143.04|141.54|3
1625549550000|2021-07-06 05:32:30|143.04|141.54|143.08|141.58|143.08|141.58|143.01|141.51|8
1625549560000|2021-07-06 05:32:40|143.09|141.59|143.08|141.58|143.09|141.59|143.07|141.57|6
1625549570000|2021-07-06 05:32:50|143.09|141.59|143.02|141.52|143.09|141.59|143.01|141.51|13
1625549580000|2021-07-06 05:33:00|143.01|141.51|143.01|141.51|143.01|141.51|143|141.5|5
1625549590000|2021-07-06 05:33:10|143.02|141.52|143.03|141.53|143.03|141.53|143.01|141.51|9
1625549600000|2021-07-06 05:33:20|143.04|141.54|143.02|141.52|143.05|141.55|143.02|141.52|6
1625549610000|2021-07-06 05:33:30|143.04|141.54|143|141.5|143.04|141.54|143|141.5|11
1625549620000|2021-07-06 05:33:40|143.01|141.51|143.01|141.51|143.01|141.51|143|141.5|5
1625549630000|2021-07-06 05:33:50|143.02|141.52|143.01|141.51|143.03|141.53|143.01|141.51|8
1625549640000|2021-07-06 05:34:00|143|141.5|143.02|141.52|143.03|141.53|143|141.5|6
1625549650000|2021-07-06 05:34:10|143|141.5|143|141.5|143|141.5|142.99|141.49|7
1625549660000|2021-07-06 05:34:20|143.01|141.51|143.02|141.52|143.03|141.53|143.01|141.51|6
1625549670000|2021-07-06 05:34:30|143.01|141.51|143.01|141.51|143.04|141.54|143.01|141.51|8
1625549680000|2021-07-06 05:34:40|143.02|141.52|143.03|141.53|143.03|141.53|143.01|141.51|6
1625549690000|2021-07-06 05:34:50|143.02|141.52|143.05|141.55|143.05|141.55|143.02|141.52|5
1625549700000|2021-07-06 05:35:00|143.04|141.54|143.02|141.52|143.05|141.55|143.02|141.52|9
1625549710000|2021-07-06 05:35:10|143|141.5|143.03|141.53|143.04|141.54|143|141.5|11
1625549720000|2021-07-06 05:35:20|143.02|141.52|143.04|141.54|143.04|141.54|143.02|141.52|7
1625549730000|2021-07-06 05:35:30|143.05|141.55|143.05|141.55|143.05|141.55|143.04|141.54|5
1625549740000|2021-07-06 05:35:40|143.04|141.54|143.05|141.55|143.05|141.55|143.03|141.53|9
1625549750000|2021-07-06 05:35:50|143.06|141.56|143.05|141.55|143.06|141.56|143.05|141.55|4
1625549760000|2021-07-06 05:36:00|143.06|141.56|143.04|141.54|143.06|141.56|143.04|141.54|3
1625549770000|2021-07-06 05:36:10|143.05|141.55|143.04|141.54|143.05|141.55|143.03|141.53|4
1625549780000|2021-07-06 05:36:20|143.03|141.53|143.02|141.52|143.03|141.53|143.02|141.52|4
1625549790000|2021-07-06 05:36:30|143.03|141.53|143.02|141.52|143.03|141.53|143.02|141.52|4
1625549800000|2021-07-06 05:36:40|143.03|141.53|143.03|141.53|143.03|141.53|143.03|141.53|1
1625549810000|2021-07-06 05:36:50|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|4
1625549820000|2021-07-06 05:37:00|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|2
1625549830000|2021-07-06 05:37:10|143.05|141.55|142.93|141.43|143.05|141.55|142.9|141.4|13
1625549840000|2021-07-06 05:37:20|142.94|141.44|143.05|141.55|143.05|141.55|142.94|141.44|10
1625549850000|2021-07-06 05:37:30|143.06|141.56|143.12|141.62|143.12|141.62|143.05|141.55|9
1625549860000|2021-07-06 05:37:40|143.11|141.61|143.11|141.61|143.12|141.62|143.08|141.58|14
1625549870000|2021-07-06 05:37:50|143.12|141.62|143.12|141.62|143.13|141.63|143.11|141.61|5
1625549890000|2021-07-06 05:38:10|143.11|141.61|143.12|141.62|143.12|141.62|143.11|141.61|4
1625549900000|2021-07-06 05:38:20|143.11|141.61|143.19|141.69|143.21|141.71|143.11|141.61|10
1625549910000|2021-07-06 05:38:30|143.18|141.68|143.21|141.71|143.21|141.71|143.18|141.68|8
1625549920000|2021-07-06 05:38:40|143.2|141.7|143.22|141.72|143.23|141.73|143.2|141.7|8
1625549930000|2021-07-06 05:38:50|143.19|141.69|143.11|141.61|143.19|141.69|143.1|141.6|14
1625549940000|2021-07-06 05:39:00|143.1|141.6|143.04|141.54|143.1|141.6|143.04|141.54|17
1625549950000|2021-07-06 05:39:10|143.05|141.55|143.2|141.7|143.22|141.72|143.02|141.52|16
1625549960000|2021-07-06 05:39:20|143.19|141.69|143.21|141.71|143.22|141.72|143.19|141.69|8
1625549970000|2021-07-06 05:39:30|143.2|141.7|143.2|141.7|143.21|141.71|143.19|141.69|7
1625549980000|2021-07-06 05:39:40|143.19|141.69|143.18|141.68|143.21|141.71|143.17|141.67|8
1625549990000|2021-07-06 05:39:50|143.17|141.67|143.18|141.68|143.24|141.74|143.17|141.67|12
1625550000000|2021-07-06 05:40:00|143.19|141.69|143.12|141.62|143.19|141.69|143.12|141.62|11
1625550010000|2021-07-06 05:40:10|143.11|141.61|143.09|141.59|143.12|141.62|143.09|141.59|6
1625550020000|2021-07-06 05:40:20|143.08|141.58|143.08|141.58|143.09|141.59|143.07|141.57|15
1625550030000|2021-07-06 05:40:30|143.06|141.56|143.06|141.56|143.07|141.57|143.05|141.55|5
1625550040000|2021-07-06 05:40:40|143.05|141.55|143.05|141.55|143.05|141.55|143.04|141.54|7
1625550050000|2021-07-06 05:40:50|143.1|141.6|143.06|141.56|143.15|141.65|143.05|141.55|18
1625550060000|2021-07-06 05:41:00|143.07|141.57|143.04|141.54|143.07|141.57|143.03|141.53|13
1625550070000|2021-07-06 05:41:10|143.03|141.53|143.04|141.54|143.08|141.58|143.02|141.52|15
1625550080000|2021-07-06 05:41:20|143.01|141.51|143|141.5|143.04|141.54|143|141.5|15
1625550090000|2021-07-06 05:41:30|142.98|141.48|143.02|141.52|143.02|141.52|142.97|141.47|9
1625550100000|2021-07-06 05:41:40|143.01|141.51|142.99|141.49|143.02|141.52|142.99|141.49|13
1625550110000|2021-07-06 05:41:50|142.98|141.48|143.02|141.52|143.02|141.52|142.98|141.48|6
1625550120000|2021-07-06 05:42:00|143.04|141.54|143.02|141.52|143.05|141.55|143.02|141.52|8
1625550130000|2021-07-06 05:42:10|143.03|141.53|143.04|141.54|143.05|141.55|143.03|141.53|8
1625550140000|2021-07-06 05:42:20|143.03|141.53|143.04|141.54|143.06|141.56|143.02|141.52|15
1625550150000|2021-07-06 05:42:30|143.03|141.53|143.05|141.55|143.05|141.55|143.02|141.52|12
1625550160000|2021-07-06 05:42:40|143.06|141.56|143.03|141.53|143.06|141.56|143|141.5|13
1625550170000|2021-07-06 05:42:50|143.02|141.52|143.02|141.52|143.03|141.53|143|141.5|10
1625550180000|2021-07-06 05:43:00|143.03|141.53|142.99|141.49|143.03|141.53|142.99|141.49|11
1625550190000|2021-07-06 05:43:10|142.98|141.48|142.99|141.49|143.02|141.52|142.98|141.48|8
1625550200000|2021-07-06 05:43:20|143.01|141.51|143|141.5|143.01|141.51|142.99|141.49|5
1625550210000|2021-07-06 05:43:30|142.99|141.49|143.01|141.51|143.01|141.51|142.99|141.49|8
1625550220000|2021-07-06 05:43:40|142.98|141.48|143|141.5|143.01|141.51|142.98|141.48|13
1625550230000|2021-07-06 05:43:50|142.98|141.48|143|141.5|143.01|141.51|142.98|141.48|5
1625550240000|2021-07-06 05:44:00|142.99|141.49|143|141.5|143.02|141.52|142.99|141.49|8
1625550250000|2021-07-06 05:44:10|143.01|141.51|143.03|141.53|143.03|141.53|143.01|141.51|4
1625550270000|2021-07-06 05:44:30|143.02|141.52|143.05|141.55|143.06|141.56|143.02|141.52|8
1625550280000|2021-07-06 05:44:40|143.04|141.54|143.03|141.53|143.04|141.54|143.02|141.52|7
1625550290000|2021-07-06 05:44:50|143.04|141.54|143.04|141.54|143.06|141.56|143.03|141.53|9
1625550300000|2021-07-06 05:45:00|143.05|141.55|143.05|141.55|143.05|141.55|143.04|141.54|5
1625550310000|2021-07-06 05:45:10|143.06|141.56|143.08|141.58|143.08|141.58|143.05|141.55|7
1625550320000|2021-07-06 05:45:20|143.07|141.57|143.08|141.58|143.09|141.59|143.07|141.57|4
1625550330000|2021-07-06 05:45:30|143.07|141.57|143.06|141.56|143.07|141.57|143.04|141.54|5
1625550340000|2021-07-06 05:45:40|143.05|141.55|143.04|141.54|143.06|141.56|143.04|141.54|9
1625550350000|2021-07-06 05:45:50|143.03|141.53|143.04|141.54|143.04|141.54|143.03|141.53|6
1625550360000|2021-07-06 05:46:00|143.03|141.53|143.04|141.54|143.07|141.57|143.03|141.53|12
1625550370000|2021-07-06 05:46:10|143.05|141.55|143.04|141.54|143.05|141.55|143.03|141.53|11
1625550380000|2021-07-06 05:46:20|143.06|141.56|143.04|141.54|143.06|141.56|143.03|141.53|4
1625550390000|2021-07-06 05:46:30|143.05|141.55|143.04|141.54|143.05|141.55|143.02|141.52|7
1625550400000|2021-07-06 05:46:40|143.02|141.52|143.02|141.52|143.04|141.54|143.01|141.51|9
1625550410000|2021-07-06 05:46:50|143.03|141.53|143.02|141.52|143.04|141.54|143.02|141.52|6
1625550420000|2021-07-06 05:47:00|143.04|141.54|142.98|141.48|143.04|141.54|142.98|141.48|4
1625550430000|2021-07-06 05:47:10|142.99|141.49|143|141.5|143.01|141.51|142.98|141.48|4
1625550440000|2021-07-06 05:47:20|143.01|141.51|142.98|141.48|143.01|141.51|142.97|141.47|8
1625550450000|2021-07-06 05:47:30|142.99|141.49|142.97|141.47|142.99|141.49|142.97|141.47|5
1625550460000|2021-07-06 05:47:40|142.98|141.48|142.99|141.49|142.99|141.49|142.96|141.46|8
1625550470000|2021-07-06 05:47:50|143|141.5|143.02|141.52|143.03|141.53|142.99|141.49|5
1625550480000|2021-07-06 05:48:00|143.01|141.51|142.99|141.49|143.01|141.51|142.98|141.48|7
1625550490000|2021-07-06 05:48:10|142.98|141.48|143.01|141.51|143.01|141.51|142.98|141.48|3
1625550500000|2021-07-06 05:48:20|143.02|141.52|143.02|141.52|143.02|141.52|143.01|141.51|5
1625550510000|2021-07-06 05:48:30|143.01|141.51|143.02|141.52|143.02|141.52|143.01|141.51|2
1625550520000|2021-07-06 05:48:40|143.01|141.51|143.01|141.51|143.01|141.51|143.01|141.51|1
1625550530000|2021-07-06 05:48:50|143.02|141.52|143.03|141.53|143.04|141.54|143.02|141.52|4
1625550540000|2021-07-06 05:49:00|143.02|141.52|143.01|141.51|143.03|141.53|143|141.5|9
1625550550000|2021-07-06 05:49:10|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|2
1625550560000|2021-07-06 05:49:20|143|141.5|142.98|141.48|143|141.5|142.98|141.48|7
1625550570000|2021-07-06 05:49:30|142.99|141.49|143|141.5|143|141.5|142.99|141.49|4
1625550580000|2021-07-06 05:49:40|143.02|141.52|142.99|141.49|143.02|141.52|142.98|141.48|9
1625550590000|2021-07-06 05:49:50|143.01|141.51|143.01|141.51|143.02|141.52|143|141.5|7
1625550600000|2021-07-06 05:50:00|143|141.5|143.02|141.52|143.03|141.53|143|141.5|5
1625550610000|2021-07-06 05:50:10|143.03|141.53|143.03|141.53|143.1|141.6|143.03|141.53|12
1625550620000|2021-07-06 05:50:20|143.02|141.52|143.01|141.51|143.03|141.53|143|141.5|6
1625550630000|2021-07-06 05:50:30|143.02|141.52|143.01|141.51|143.02|141.52|143.01|141.51|2
1625550640000|2021-07-06 05:50:40|143|141.5|143.05|141.55|143.06|141.56|143|141.5|8
1625550650000|2021-07-06 05:50:50|143.06|141.56|143.07|141.57|143.07|141.57|143.06|141.56|4
1625550660000|2021-07-06 05:51:00|143.06|141.56|143.06|141.56|143.06|141.56|143.04|141.54|7
1625550670000|2021-07-06 05:51:10|143.07|141.57|143.06|141.56|143.07|141.57|143.05|141.55|6
1625550680000|2021-07-06 05:51:20|143.05|141.55|143.06|141.56|143.07|141.57|143.05|141.55|4
1625550690000|2021-07-06 05:51:30|143.05|141.55|143.05|141.55|143.07|141.57|143.02|141.52|10
1625550700000|2021-07-06 05:51:40|143.04|141.54|143.07|141.57|143.08|141.58|143.04|141.54|11
1625550710000|2021-07-06 05:51:50|143.08|141.58|143.11|141.61|143.11|141.61|143.08|141.58|11
1625550720000|2021-07-06 05:52:00|143.12|141.62|143.09|141.59|143.14|141.64|143.09|141.59|10
1625550730000|2021-07-06 05:52:10|143.13|141.63|143.2|141.7|143.2|141.7|143.13|141.63|18
1625550740000|2021-07-06 05:52:20|143.19|141.69|143.17|141.67|143.21|141.71|143.14|141.64|14
1625550750000|2021-07-06 05:52:30|143.16|141.66|143.15|141.65|143.18|141.68|143.15|141.65|7
1625550760000|2021-07-06 05:52:40|143.16|141.66|143.1|141.6|143.17|141.67|143.1|141.6|6
1625550770000|2021-07-06 05:52:50|143.11|141.61|143.09|141.59|143.11|141.61|143.07|141.57|16
1625550780000|2021-07-06 05:53:00|143.1|141.6|143.1|141.6|143.11|141.61|143.06|141.56|9
1625550790000|2021-07-06 05:53:10|143.09|141.59|143.06|141.56|143.11|141.61|143.06|141.56|9
1625550800000|2021-07-06 05:53:20|143.08|141.58|143.13|141.63|143.13|141.63|143.08|141.58|9
1625550810000|2021-07-06 05:53:30|143.16|141.66|143.14|141.64|143.16|141.66|143.13|141.63|6
1625550820000|2021-07-06 05:53:40|143.15|141.65|143.15|141.65|143.16|141.66|143.14|141.64|7
1625550830000|2021-07-06 05:53:50|143.16|141.66|143.16|141.66|143.16|141.66|143.15|141.65|3
1625550840000|2021-07-06 05:54:00|143.15|141.65|143.16|141.66|143.16|141.66|143.15|141.65|2
1625550850000|2021-07-06 05:54:10|143.14|141.64|143.19|141.69|143.19|141.69|143.14|141.64|7
1625550860000|2021-07-06 05:54:20|143.17|141.67|143.2|141.7|143.2|141.7|143.17|141.67|9
1625550870000|2021-07-06 05:54:30|143.19|141.69|143.25|141.75|143.26|141.76|143.18|141.68|10
1625550880000|2021-07-06 05:54:40|143.23|141.73|143.23|141.73|143.26|141.76|143.23|141.73|9
1625550890000|2021-07-06 05:54:50|143.22|141.72|143.21|141.71|143.24|141.74|143.2|141.7|12
1625550900000|2021-07-06 05:55:00|143.22|141.72|143.13|141.63|143.22|141.72|143.13|141.63|8
1625550910000|2021-07-06 05:55:10|143.15|141.65|143.16|141.66|143.17|141.67|143.14|141.64|12
1625550920000|2021-07-06 05:55:20|143.15|141.65|143.14|141.64|143.19|141.69|143.13|141.63|14
1625550930000|2021-07-06 05:55:30|143.12|141.62|143.09|141.59|143.13|141.63|143.07|141.57|15
1625550940000|2021-07-06 05:55:40|143.08|141.58|143.08|141.58|143.11|141.61|143.08|141.58|6
1625550950000|2021-07-06 05:55:50|143.07|141.57|143.08|141.58|143.1|141.6|143.07|141.57|5
1625550960000|2021-07-06 05:56:00|143.09|141.59|143.04|141.54|143.1|141.6|143.04|141.54|19
1625550970000|2021-07-06 05:56:10|143.05|141.55|143.05|141.55|143.05|141.55|143.03|141.53|12
1625550980000|2021-07-06 05:56:20|143.04|141.54|143.03|141.53|143.07|141.57|143.03|141.53|12
1625550990000|2021-07-06 05:56:30|143.04|141.54|143.05|141.55|143.06|141.56|143.04|141.54|9
1625551000000|2021-07-06 05:56:40|143.04|141.54|143.06|141.56|143.07|141.57|143.02|141.52|6
1625551010000|2021-07-06 05:56:50|143.07|141.57|143.03|141.53|143.07|141.57|143.03|141.53|5
1625551020000|2021-07-06 05:57:00|143.04|141.54|143.06|141.56|143.08|141.58|143.03|141.53|11
1625551030000|2021-07-06 05:57:10|143.05|141.55|143.06|141.56|143.07|141.57|143.05|141.55|6
1625551040000|2021-07-06 05:57:20|143.09|141.59|143.07|141.57|143.09|141.59|143.07|141.57|5
1625551050000|2021-07-06 05:57:30|143.08|141.58|143.07|141.57|143.08|141.58|143.07|141.57|6
1625551060000|2021-07-06 05:57:40|143.08|141.58|143.07|141.57|143.08|141.58|143.07|141.57|4
1625551080000|2021-07-06 05:58:00|143.08|141.58|143.07|141.57|143.08|141.58|143.07|141.57|4
1625551120000|2021-07-06 05:58:40|143.06|141.56|143.07|141.57|143.07|141.57|143.05|141.55|4
1625551130000|2021-07-06 05:58:50|143.06|141.56|143.06|141.56|143.06|141.56|143.06|141.56|1
1625551140000|2021-07-06 05:59:00|143.07|141.57|143.08|141.58|143.08|141.58|143.07|141.57|6
1625551150000|2021-07-06 05:59:10|143.07|141.57|143.07|141.57|143.07|141.57|143.07|141.57|1
1625551160000|2021-07-06 05:59:20|143.08|141.58|143.1|141.6|143.11|141.61|143.08|141.58|7
1625551170000|2021-07-06 05:59:30|143.11|141.61|143.1|141.6|143.12|141.62|143.1|141.6|10
1625551180000|2021-07-06 05:59:40|143.11|141.61|143.11|141.61|143.12|141.62|143.1|141.6|7
1625551190000|2021-07-06 05:59:50|143.1|141.6|143.12|141.62|143.12|141.62|143.1|141.6|5
1625551200000|2021-07-06 06:00:00|143.11|141.61|143.22|141.72|143.22|141.72|143.11|141.61|13
1625551210000|2021-07-06 06:00:10|143.21|141.71|143.25|141.75|143.26|141.76|143.18|141.68|17
1625551220000|2021-07-06 06:00:20|143.26|141.76|143.26|141.76|143.27|141.77|143.25|141.75|9
1625551230000|2021-07-06 06:00:30|143.23|141.73|143.22|141.72|143.23|141.73|143.22|141.72|2
1625551240000|2021-07-06 06:00:40|143.21|141.71|143.19|141.69|143.21|141.71|143.17|141.67|12
1625551250000|2021-07-06 06:00:50|143.18|141.68|143.19|141.69|143.2|141.7|143.17|141.67|6
1625551260000|2021-07-06 06:01:00|143.18|141.68|143.18|141.68|143.19|141.69|143.17|141.67|5
1625551270000|2021-07-06 06:01:10|143.19|141.69|143.19|141.69|143.19|141.69|143.18|141.68|3
1625551280000|2021-07-06 06:01:20|143.17|141.67|143.16|141.66|143.18|141.68|143.15|141.65|7
1625551290000|2021-07-06 06:01:30|143.15|141.65|143.16|141.66|143.16|141.66|143.13|141.63|8
1625551300000|2021-07-06 06:01:40|143.15|141.65|143.17|141.67|143.17|141.67|143.14|141.64|10
1625551310000|2021-07-06 06:01:50|143.16|141.66|143.13|141.63|143.17|141.67|143.12|141.62|8
1625551320000|2021-07-06 06:02:00|143.14|141.64|143.17|141.67|143.17|141.67|143.14|141.64|6
1625551330000|2021-07-06 06:02:10|143.16|141.66|143.16|141.66|143.17|141.67|143.16|141.66|3
1625551340000|2021-07-06 06:02:20|143.17|141.67|143.16|141.66|143.17|141.67|143.16|141.66|2
1625551350000|2021-07-06 06:02:30|143.17|141.67|143.14|141.64|143.17|141.67|143.14|141.64|6
1625551360000|2021-07-06 06:02:40|143.13|141.63|143.07|141.57|143.13|141.63|143.05|141.55|12
1625551370000|2021-07-06 06:02:50|143.05|141.55|143.05|141.55|143.08|141.58|143.05|141.55|8
1625551380000|2021-07-06 06:03:00|143.07|141.57|142.93|141.43|143.07|141.57|142.92|141.42|15
1625551390000|2021-07-06 06:03:10|142.94|141.44|142.84|141.34|142.94|141.44|142.84|141.34|11
1625551400000|2021-07-06 06:03:20|142.8|141.3|142.68|141.18|142.8|141.3|142.56|141.06|15
1625551410000|2021-07-06 06:03:30|142.67|141.17|142.72|141.22|142.72|141.22|142.65|141.15|10
1625551420000|2021-07-06 06:03:40|142.73|141.23|142.76|141.26|142.76|141.26|142.72|141.22|9
1625551430000|2021-07-06 06:03:50|142.72|141.22|142.78|141.28|142.82|141.32|142.72|141.22|13
1625551440000|2021-07-06 06:04:00|142.79|141.29|142.78|141.28|142.8|141.3|142.77|141.27|11
1625551450000|2021-07-06 06:04:10|142.77|141.27|142.83|141.33|142.83|141.33|142.77|141.27|10
1625551460000|2021-07-06 06:04:20|142.82|141.32|142.76|141.26|142.84|141.34|142.76|141.26|11
1625551470000|2021-07-06 06:04:30|142.75|141.25|142.78|141.28|142.78|141.28|142.74|141.24|10
1625551480000|2021-07-06 06:04:40|142.77|141.27|142.76|141.26|142.79|141.29|142.76|141.26|8
1625551490000|2021-07-06 06:04:50|142.75|141.25|142.75|141.25|142.76|141.26|142.75|141.25|5
1625551500000|2021-07-06 06:05:00|142.76|141.26|142.8|141.3|142.8|141.3|142.76|141.26|5
1625551510000|2021-07-06 06:05:10|142.79|141.29|142.85|141.35|142.85|141.35|142.79|141.29|13
1625551520000|2021-07-06 06:05:20|142.84|141.34|142.9|141.4|142.9|141.4|142.83|141.33|13
1625551530000|2021-07-06 06:05:30|142.89|141.39|142.86|141.36|142.89|141.39|142.86|141.36|5
1625551540000|2021-07-06 06:05:40|142.87|141.37|142.82|141.32|142.87|141.37|142.8|141.3|10
1625551550000|2021-07-06 06:05:50|142.83|141.33|142.86|141.36|142.86|141.36|142.83|141.33|3
1625551560000|2021-07-06 06:06:00|142.87|141.37|142.86|141.36|142.88|141.38|142.85|141.35|10
1625551570000|2021-07-06 06:06:10|142.85|141.35|142.87|141.37|142.87|141.37|142.85|141.35|5
1625551580000|2021-07-06 06:06:20|142.86|141.36|142.85|141.35|142.87|141.37|142.84|141.34|6
1625551590000|2021-07-06 06:06:30|142.86|141.36|142.88|141.38|142.88|141.38|142.86|141.36|3
1625551600000|2021-07-06 06:06:40|142.87|141.37|142.86|141.36|142.88|141.38|142.85|141.35|7
1625551610000|2021-07-06 06:06:50|142.87|141.37|142.79|141.29|142.87|141.37|142.79|141.29|6
1625551620000|2021-07-06 06:07:00|142.78|141.28|142.83|141.33|142.83|141.33|142.78|141.28|7
1625551630000|2021-07-06 06:07:10|142.82|141.32|142.82|141.32|142.84|141.34|142.81|141.31|8
1625551640000|2021-07-06 06:07:20|142.81|141.31|142.82|141.32|142.82|141.32|142.81|141.31|2
1625551650000|2021-07-06 06:07:30|142.83|141.33|142.82|141.32|142.83|141.33|142.82|141.32|4
1625551660000|2021-07-06 06:07:40|142.81|141.31|142.81|141.31|142.81|141.31|142.81|141.31|1
1625551670000|2021-07-06 06:07:50|142.83|141.33|142.82|141.32|142.83|141.33|142.81|141.31|3
1625551680000|2021-07-06 06:08:00|142.81|141.31|142.8|141.3|142.82|141.32|142.8|141.3|4
1625551690000|2021-07-06 06:08:10|142.81|141.31|142.81|141.31|142.81|141.31|142.8|141.3|3
1625551700000|2021-07-06 06:08:20|142.79|141.29|142.81|141.31|142.81|141.31|142.78|141.28|8
1625551720000|2021-07-06 06:08:40|142.83|141.33|142.82|141.32|142.83|141.33|142.82|141.32|2
1625551730000|2021-07-06 06:08:50|142.83|141.33|142.83|141.33|142.83|141.33|142.83|141.33|1
1625551740000|2021-07-06 06:09:00|142.82|141.32|142.83|141.33|142.83|141.33|142.82|141.32|4
1625551750000|2021-07-06 06:09:10|142.82|141.32|142.82|141.32|142.83|141.33|142.82|141.32|3
1625551760000|2021-07-06 06:09:20|142.83|141.33|142.84|141.34|142.84|141.34|142.82|141.32|6
1625551770000|2021-07-06 06:09:30|142.83|141.33|142.83|141.33|142.85|141.35|142.83|141.33|6
1625551780000|2021-07-06 06:09:40|142.82|141.32|142.8|141.3|142.82|141.32|142.78|141.28|9
1625551790000|2021-07-06 06:09:50|142.73|141.23|142.64|141.14|142.73|141.23|142.64|141.14|12
1625551800000|2021-07-06 06:10:00|142.66|141.16|142.68|141.18|142.68|141.18|142.66|141.16|5
1625551810000|2021-07-06 06:10:10|142.7|141.2|142.68|141.18|142.73|141.23|142.68|141.18|13
1625551820000|2021-07-06 06:10:20|142.69|141.19|142.69|141.19|142.71|141.21|142.68|141.18|10
1625551830000|2021-07-06 06:10:30|142.68|141.18|142.84|141.34|142.85|141.35|142.68|141.18|21
1625551840000|2021-07-06 06:10:40|142.83|141.33|142.79|141.29|142.83|141.33|142.77|141.27|9
1625551850000|2021-07-06 06:10:50|142.78|141.28|142.74|141.24|142.79|141.29|142.74|141.24|8
1625551860000|2021-07-06 06:11:00|142.75|141.25|142.82|141.32|142.82|141.32|142.75|141.25|10
1625551870000|2021-07-06 06:11:10|142.81|141.31|142.8|141.3|142.82|141.32|142.79|141.29|12
1625551880000|2021-07-06 06:11:20|142.79|141.29|142.78|141.28|142.8|141.3|142.78|141.28|6
1625551890000|2021-07-06 06:11:30|142.77|141.27|142.68|141.18|142.78|141.28|142.67|141.17|12
1625551900000|2021-07-06 06:11:40|142.69|141.19|142.68|141.18|142.69|141.19|142.67|141.17|13
1625551910000|2021-07-06 06:11:50|142.69|141.19|142.69|141.19|142.69|141.19|142.67|141.17|11
1625551920000|2021-07-06 06:12:00|142.67|141.17|142.63|141.13|142.68|141.18|142.61|141.11|9
1625551930000|2021-07-06 06:12:10|142.64|141.14|142.64|141.14|142.64|141.14|142.61|141.11|7
1625551940000|2021-07-06 06:12:20|142.66|141.16|142.64|141.14|142.66|141.16|142.63|141.13|9
1625551950000|2021-07-06 06:12:30|142.65|141.15|142.6|141.1|142.65|141.15|142.6|141.1|6
1625551960000|2021-07-06 06:12:40|142.61|141.11|142.65|141.15|142.65|141.15|142.61|141.11|10
1625551970000|2021-07-06 06:12:50|142.64|141.14|142.64|141.14|142.64|141.14|142.64|141.14|1
1625551980000|2021-07-06 06:13:00|142.63|141.13|142.63|141.13|142.64|141.14|142.63|141.13|3
1625551990000|2021-07-06 06:13:10|142.65|141.15|142.65|141.15|142.66|141.16|142.65|141.15|5
1625552000000|2021-07-06 06:13:20|142.66|141.16|142.64|141.14|142.66|141.16|142.64|141.14|3
1625552010000|2021-07-06 06:13:30|142.65|141.15|142.7|141.2|142.72|141.22|142.63|141.13|17
1625552020000|2021-07-06 06:13:40|142.69|141.19|142.69|141.19|142.7|141.2|142.69|141.19|5
1625552030000|2021-07-06 06:13:50|142.68|141.18|142.63|141.13|142.68|141.18|142.58|141.08|12
1625552040000|2021-07-06 06:14:00|142.64|141.14|142.63|141.13|142.66|141.16|142.62|141.12|8
1625552050000|2021-07-06 06:14:10|142.62|141.12|142.65|141.15|142.66|141.16|142.62|141.12|8
1625552060000|2021-07-06 06:14:20|142.67|141.17|142.68|141.18|142.68|141.18|142.65|141.15|8
1625552070000|2021-07-06 06:14:30|142.66|141.16|142.59|141.09|142.67|141.17|142.58|141.08|12
1625552080000|2021-07-06 06:14:40|142.6|141.1|142.6|141.1|142.6|141.1|142.59|141.09|3
1625552090000|2021-07-06 06:14:50|142.61|141.11|142.6|141.1|142.61|141.11|142.58|141.08|10
1625552100000|2021-07-06 06:15:00|142.61|141.11|142.62|141.12|142.65|141.15|142.6|141.1|11
1625552110000|2021-07-06 06:15:10|142.61|141.11|142.64|141.14|142.64|141.14|142.61|141.11|6
1625552120000|2021-07-06 06:15:20|142.65|141.15|142.63|141.13|142.67|141.17|142.63|141.13|11
1625552130000|2021-07-06 06:15:30|142.64|141.14|142.6|141.1|142.64|141.14|142.58|141.08|13
1625552140000|2021-07-06 06:15:40|142.62|141.12|142.59|141.09|142.62|141.12|142.58|141.08|8
1625552150000|2021-07-06 06:15:50|142.6|141.1|142.58|141.08|142.6|141.1|142.57|141.07|5
1625552160000|2021-07-06 06:16:00|142.57|141.07|142.63|141.13|142.63|141.13|142.57|141.07|13
1625552170000|2021-07-06 06:16:10|142.64|141.14|142.57|141.07|142.64|141.14|142.56|141.06|12
1625552180000|2021-07-06 06:16:20|142.58|141.08|142.58|141.08|142.6|141.1|142.55|141.05|12
1625552190000|2021-07-06 06:16:30|142.59|141.09|142.51|141.01|142.59|141.09|142.47|140.97|11
1625552200000|2021-07-06 06:16:40|142.46|140.96|142.45|140.95|142.49|140.99|142.45|140.95|19
1625552210000|2021-07-06 06:16:50|142.46|140.96|142.43|140.93|142.47|140.97|142.43|140.93|16
1625552220000|2021-07-06 06:17:00|142.46|140.96|142.44|140.94|142.46|140.96|142.34|140.84|15
1625552230000|2021-07-06 06:17:10|142.46|140.96|142.45|140.95|142.47|140.97|142.44|140.94|12
1625552240000|2021-07-06 06:17:20|142.44|140.94|142.36|140.86|142.46|140.96|142.36|140.86|9
1625552250000|2021-07-06 06:17:30|142.33|140.83|142.32|140.82|142.33|140.83|142.31|140.81|7
1625552260000|2021-07-06 06:17:40|142.3|140.8|142.33|140.83|142.36|140.86|142.3|140.8|14
1625552270000|2021-07-06 06:17:50|142.32|140.82|142.35|140.85|142.36|140.86|142.32|140.82|6
1625552280000|2021-07-06 06:18:00|142.33|140.83|142.36|140.86|142.38|140.88|142.33|140.83|10
1625552290000|2021-07-06 06:18:10|142.37|140.87|142.31|140.81|142.38|140.88|142.31|140.81|10
1625552300000|2021-07-06 06:18:20|142.33|140.83|142.35|140.85|142.36|140.86|142.31|140.81|15
1625552310000|2021-07-06 06:18:30|142.34|140.84|142.34|140.84|142.35|140.85|142.33|140.83|5
1625552320000|2021-07-06 06:18:40|142.35|140.85|142.33|140.83|142.35|140.85|142.32|140.82|12
1625552330000|2021-07-06 06:18:50|142.34|140.84|142.41|140.91|142.41|140.91|142.33|140.83|6
1625552340000|2021-07-06 06:19:00|142.4|140.9|142.4|140.9|142.43|140.93|142.4|140.9|13
1625552350000|2021-07-06 06:19:10|142.39|140.89|142.46|140.96|142.47|140.97|142.39|140.89|11
1625552360000|2021-07-06 06:19:20|142.47|140.97|142.5|141|142.5|141|142.45|140.95|10
1625552370000|2021-07-06 06:19:30|142.51|141.01|142.48|140.98|142.51|141.01|142.48|140.98|6
1625552380000|2021-07-06 06:19:40|142.47|140.97|142.47|140.97|142.48|140.98|142.46|140.96|8
1625552390000|2021-07-06 06:19:50|142.48|140.98|142.47|140.97|142.48|140.98|142.47|140.97|4
1625552400000|2021-07-06 06:20:00|142.48|140.98|142.5|141|142.5|141|142.46|140.96|14
1625552410000|2021-07-06 06:20:10|142.49|140.99|142.52|141.02|142.53|141.03|142.49|140.99|8
1625552420000|2021-07-06 06:20:20|142.53|141.03|142.52|141.02|142.53|141.03|142.51|141.01|10
1625552430000|2021-07-06 06:20:30|142.53|141.03|142.55|141.05|142.57|141.07|142.53|141.03|7
1625552440000|2021-07-06 06:20:40|142.58|141.08|142.59|141.09|142.61|141.11|142.58|141.08|10
1625552450000|2021-07-06 06:20:50|142.6|141.1|142.54|141.04|142.6|141.1|142.53|141.03|7
1625552460000|2021-07-06 06:21:00|142.55|141.05|142.55|141.05|142.55|141.05|142.52|141.02|8
1625552470000|2021-07-06 06:21:10|142.56|141.06|142.52|141.02|142.56|141.06|142.52|141.02|10
1625552480000|2021-07-06 06:21:20|142.5|141|142.51|141.01|142.51|141.01|142.47|140.97|10
1625552490000|2021-07-06 06:21:30|142.52|141.02|142.53|141.03|142.53|141.03|142.51|141.01|4
1625552500000|2021-07-06 06:21:40|142.52|141.02|142.52|141.02|142.52|141.02|142.51|141.01|5
1625552510000|2021-07-06 06:21:50|142.51|141.01|142.55|141.05|142.56|141.06|142.5|141|10
1625552520000|2021-07-06 06:22:00|142.56|141.06|142.57|141.07|142.58|141.08|142.56|141.06|6
1625552530000|2021-07-06 06:22:10|142.58|141.08|142.58|141.08|142.59|141.09|142.58|141.08|3
1625552540000|2021-07-06 06:22:20|142.57|141.07|142.57|141.07|142.57|141.07|142.55|141.05|5
1625552550000|2021-07-06 06:22:30|142.58|141.08|142.57|141.07|142.58|141.08|142.57|141.07|4
1625552560000|2021-07-06 06:22:40|142.56|141.06|142.56|141.06|142.57|141.07|142.56|141.06|5
1625552570000|2021-07-06 06:22:50|142.55|141.05|142.53|141.03|142.56|141.06|142.53|141.03|5
1625552580000|2021-07-06 06:23:00|142.51|141.01|142.57|141.07|142.57|141.07|142.51|141.01|10
1625552590000|2021-07-06 06:23:10|142.58|141.08|142.61|141.11|142.63|141.13|142.58|141.08|15
1625552600000|2021-07-06 06:23:20|142.62|141.12|142.64|141.14|142.65|141.15|142.61|141.11|7
1625552610000|2021-07-06 06:23:30|142.63|141.13|142.63|141.13|142.64|141.14|142.63|141.13|5
1625552620000|2021-07-06 06:23:40|142.64|141.14|142.64|141.14|142.65|141.15|142.63|141.13|5
1625552630000|2021-07-06 06:23:50|142.65|141.15|142.65|141.15|142.65|141.15|142.64|141.14|3
1625552640000|2021-07-06 06:24:00|142.66|141.16|142.65|141.15|142.66|141.16|142.65|141.15|2
1625552650000|2021-07-06 06:24:10|142.67|141.17|142.76|141.26|142.76|141.26|142.67|141.17|9
1625552660000|2021-07-06 06:24:20|142.75|141.25|142.75|141.25|142.76|141.26|142.73|141.23|6
1625552670000|2021-07-06 06:24:30|142.74|141.24|142.74|141.24|142.76|141.26|142.74|141.24|9
1625552680000|2021-07-06 06:24:40|142.73|141.23|142.76|141.26|142.77|141.27|142.73|141.23|7
1625552690000|2021-07-06 06:24:50|142.75|141.25|142.77|141.27|142.77|141.27|142.74|141.24|4
1625552700000|2021-07-06 06:25:00|142.78|141.28|142.75|141.25|142.78|141.28|142.75|141.25|12
1625552710000|2021-07-06 06:25:10|142.76|141.26|142.76|141.26|142.77|141.27|142.75|141.25|5
1625552720000|2021-07-06 06:25:20|142.77|141.27|142.81|141.31|142.81|141.31|142.76|141.26|10
1625552730000|2021-07-06 06:25:30|142.78|141.28|142.9|141.4|142.9|141.4|142.78|141.28|11
1625552740000|2021-07-06 06:25:40|142.91|141.41|142.93|141.43|142.93|141.43|142.9|141.4|5
1625552750000|2021-07-06 06:25:50|142.92|141.42|142.93|141.43|142.93|141.43|142.92|141.42|2
1625552760000|2021-07-06 06:26:00|142.92|141.42|142.93|141.43|142.93|141.43|142.92|141.42|2
1625552770000|2021-07-06 06:26:10|142.94|141.44|142.99|141.49|143|141.5|142.94|141.44|10
1625552780000|2021-07-06 06:26:20|143|141.5|143.04|141.54|143.04|141.54|142.97|141.47|12
1625552790000|2021-07-06 06:26:30|143.03|141.53|143.01|141.51|143.04|141.54|143.01|141.51|7
1625552800000|2021-07-06 06:26:40|143.04|141.54|143.04|141.54|143.04|141.54|143.02|141.52|5
1625552810000|2021-07-06 06:26:50|143.01|141.51|143.01|141.51|143.02|141.52|142.99|141.49|12
1625552820000|2021-07-06 06:27:00|143.03|141.53|143.04|141.54|143.04|141.54|143.02|141.52|4
1625552830000|2021-07-06 06:27:10|143.03|141.53|143.03|141.53|143.03|141.53|143|141.5|7
1625552840000|2021-07-06 06:27:20|143.04|141.54|143.07|141.57|143.08|141.58|143.04|141.54|10
1625552850000|2021-07-06 06:27:30|143.06|141.56|143.03|141.53|143.08|141.58|142.97|141.47|13
1625552860000|2021-07-06 06:27:40|143.04|141.54|143.02|141.52|143.05|141.55|143.02|141.52|11
1625552870000|2021-07-06 06:27:50|143.03|141.53|143.01|141.51|143.03|141.53|143.01|141.51|5
1625552880000|2021-07-06 06:28:00|143|141.5|143.02|141.52|143.02|141.52|143|141.5|5
1625552890000|2021-07-06 06:28:10|143.04|141.54|143.05|141.55|143.05|141.55|143.04|141.54|4
1625552900000|2021-07-06 06:28:20|143.04|141.54|143.02|141.52|143.04|141.54|143|141.5|11
1625552910000|2021-07-06 06:28:30|143.01|141.51|143.01|141.51|143.01|141.51|143.01|141.51|1
1625552920000|2021-07-06 06:28:40|143.02|141.52|142.97|141.47|143.02|141.52|142.96|141.46|9
1625552930000|2021-07-06 06:28:50|142.98|141.48|142.98|141.48|142.98|141.48|142.96|141.46|6
1625552940000|2021-07-06 06:29:00|142.99|141.49|142.98|141.48|142.99|141.49|142.96|141.46|10
1625552950000|2021-07-06 06:29:10|142.97|141.47|142.94|141.44|142.97|141.47|142.94|141.44|6
1625552960000|2021-07-06 06:29:20|142.93|141.43|142.93|141.43|142.93|141.43|142.92|141.42|3
1625552970000|2021-07-06 06:29:30|142.92|141.42|142.94|141.44|142.96|141.46|142.92|141.42|8
1625552980000|2021-07-06 06:29:40|142.96|141.46|142.94|141.44|142.96|141.46|142.91|141.41|10
1625552990000|2021-07-06 06:29:50|142.92|141.42|142.96|141.46|142.98|141.48|142.91|141.41|11
1625553000000|2021-07-06 06:30:00|142.95|141.45|142.95|141.45|142.96|141.46|142.95|141.45|3
1625553010000|2021-07-06 06:30:10|142.96|141.46|142.94|141.44|142.98|141.48|142.93|141.43|7
1625553020000|2021-07-06 06:30:20|142.93|141.43|142.92|141.42|142.95|141.45|142.91|141.41|7
1625553030000|2021-07-06 06:30:30|142.94|141.44|142.84|141.34|142.94|141.44|142.84|141.34|6
1625553040000|2021-07-06 06:30:40|142.85|141.35|142.81|141.31|142.86|141.36|142.81|141.31|9
1625553050000|2021-07-06 06:30:50|142.8|141.3|142.77|141.27|142.8|141.3|142.76|141.26|5
1625553060000|2021-07-06 06:31:00|142.78|141.28|142.78|141.28|142.8|141.3|142.78|141.28|7
1625553070000|2021-07-06 06:31:10|142.79|141.29|142.75|141.25|142.79|141.29|142.75|141.25|6
1625553080000|2021-07-06 06:31:20|142.74|141.24|142.85|141.35|142.88|141.38|142.74|141.24|13
1625553090000|2021-07-06 06:31:30|142.84|141.34|142.85|141.35|142.85|141.35|142.83|141.33|4
1625553100000|2021-07-06 06:31:40|142.86|141.36|142.84|141.34|142.86|141.36|142.83|141.33|6
1625553110000|2021-07-06 06:31:50|142.82|141.32|142.83|141.33|142.84|141.34|142.82|141.32|6
1625553120000|2021-07-06 06:32:00|142.84|141.34|142.83|141.33|142.84|141.34|142.83|141.33|2
1625553130000|2021-07-06 06:32:10|142.84|141.34|142.83|141.33|142.84|141.34|142.82|141.32|6
1625553140000|2021-07-06 06:32:20|142.81|141.31|142.83|141.33|142.83|141.33|142.81|141.31|5
1625553150000|2021-07-06 06:32:30|142.82|141.32|142.84|141.34|142.84|141.34|142.82|141.32|2
1625553160000|2021-07-06 06:32:40|142.85|141.35|142.85|141.35|142.86|141.36|142.85|141.35|3
1625553170000|2021-07-06 06:32:50|142.86|141.36|142.79|141.29|142.86|141.36|142.78|141.28|9
1625553180000|2021-07-06 06:33:00|142.8|141.3|142.8|141.3|142.81|141.31|142.77|141.27|7
1625553190000|2021-07-06 06:33:10|142.79|141.29|142.8|141.3|142.82|141.32|142.78|141.28|8
1625553200000|2021-07-06 06:33:20|142.79|141.29|142.8|141.3|142.8|141.3|142.79|141.29|2
1625553210000|2021-07-06 06:33:30|142.79|141.29|142.8|141.3|142.8|141.3|142.79|141.29|2
1625553220000|2021-07-06 06:33:40|142.81|141.31|142.81|141.31|142.81|141.31|142.81|141.31|1
1625553240000|2021-07-06 06:34:00|142.82|141.32|142.85|141.35|142.85|141.35|142.82|141.32|2
1625553270000|2021-07-06 06:34:30|142.86|141.36|142.86|141.36|142.86|141.36|142.86|141.36|1
1625553280000|2021-07-06 06:34:40|142.85|141.35|142.84|141.34|142.85|141.35|142.84|141.34|2
1625553290000|2021-07-06 06:34:50|142.85|141.35|142.85|141.35|142.86|141.36|142.84|141.34|5
1625553300000|2021-07-06 06:35:00|142.84|141.34|142.85|141.35|142.85|141.35|142.83|141.33|3
1625553310000|2021-07-06 06:35:10|142.81|141.31|142.82|141.32|142.82|141.32|142.81|141.31|2
1625553320000|2021-07-06 06:35:20|142.83|141.33|142.83|141.33|142.83|141.33|142.82|141.32|3
1625553330000|2021-07-06 06:35:30|142.82|141.32|142.85|141.35|142.85|141.35|142.81|141.31|7
1625553340000|2021-07-06 06:35:40|142.84|141.34|142.82|141.32|142.84|141.34|142.81|141.31|5
1625553350000|2021-07-06 06:35:50|142.83|141.33|142.83|141.33|142.83|141.33|142.83|141.33|1
1625553360000|2021-07-06 06:36:00|142.84|141.34|142.82|141.32|142.84|141.34|142.82|141.32|6
1625553370000|2021-07-06 06:36:10|142.84|141.34|142.83|141.33|142.85|141.35|142.83|141.33|3
1625553380000|2021-07-06 06:36:20|142.84|141.34|142.82|141.32|142.85|141.35|142.82|141.32|13
1625553390000|2021-07-06 06:36:30|142.83|141.33|142.82|141.32|142.83|141.33|142.81|141.31|8
1625553400000|2021-07-06 06:36:40|142.81|141.31|142.78|141.28|142.82|141.32|142.78|141.28|6
1625553410000|2021-07-06 06:36:50|142.77|141.27|142.75|141.25|142.79|141.29|142.74|141.24|13
1625553420000|2021-07-06 06:37:00|142.76|141.26|142.8|141.3|142.8|141.3|142.76|141.26|4
1625553430000|2021-07-06 06:37:10|142.78|141.28|142.75|141.25|142.79|141.29|142.75|141.25|8
1625553440000|2021-07-06 06:37:20|142.74|141.24|142.75|141.25|142.76|141.26|142.73|141.23|11
1625553450000|2021-07-06 06:37:30|142.74|141.24|142.74|141.24|142.75|141.25|142.73|141.23|5
1625553460000|2021-07-06 06:37:40|142.75|141.25|142.74|141.24|142.75|141.25|142.73|141.23|6
1625553470000|2021-07-06 06:37:50|142.73|141.23|142.73|141.23|142.73|141.23|142.72|141.22|7
1625553480000|2021-07-06 06:38:00|142.74|141.24|142.72|141.22|142.74|141.24|142.72|141.22|3
1625553490000|2021-07-06 06:38:10|142.71|141.21|142.71|141.21|142.71|141.21|142.71|141.21|1
1625553500000|2021-07-06 06:38:20|142.7|141.2|142.58|141.08|142.7|141.2|142.58|141.08|12
1625553510000|2021-07-06 06:38:30|142.59|141.09|142.6|141.1|142.62|141.12|142.57|141.07|12
1625553520000|2021-07-06 06:38:40|142.58|141.08|142.57|141.07|142.58|141.08|142.57|141.07|2
1625553530000|2021-07-06 06:38:50|142.58|141.08|142.56|141.06|142.58|141.08|142.56|141.06|7
1625553540000|2021-07-06 06:39:00|142.55|141.05|142.56|141.06|142.58|141.08|142.55|141.05|8
1625553550000|2021-07-06 06:39:10|142.57|141.07|142.58|141.08|142.58|141.08|142.56|141.06|4
1625553560000|2021-07-06 06:39:20|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|2
1625553570000|2021-07-06 06:39:30|142.61|141.11|142.61|141.11|142.68|141.18|142.61|141.11|16
1625553580000|2021-07-06 06:39:40|142.62|141.12|142.6|141.1|142.64|141.14|142.6|141.1|11
1625553590000|2021-07-06 06:39:50|142.61|141.11|142.59|141.09|142.61|141.11|142.58|141.08|5
1625553600000|2021-07-06 06:40:00|142.62|141.12|142.64|141.14|142.65|141.15|142.62|141.12|5
1625553610000|2021-07-06 06:40:10|142.63|141.13|142.63|141.13|142.63|141.13|142.62|141.12|3
1625553620000|2021-07-06 06:40:20|142.62|141.12|142.63|141.13|142.64|141.14|142.62|141.12|5
1625553630000|2021-07-06 06:40:30|142.64|141.14|142.61|141.11|142.64|141.14|142.6|141.1|7
1625553640000|2021-07-06 06:40:40|142.6|141.1|142.6|141.1|142.6|141.1|142.58|141.08|7
1625553650000|2021-07-06 06:40:50|142.61|141.11|142.62|141.12|142.63|141.13|142.61|141.11|6
1625553660000|2021-07-06 06:41:00|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|4
1625553670000|2021-07-06 06:41:10|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|9
1625553680000|2021-07-06 06:41:20|142.62|141.12|142.61|141.11|142.62|141.12|142.6|141.1|4
1625553690000|2021-07-06 06:41:30|142.6|141.1|142.6|141.1|142.6|141.1|142.59|141.09|3
1625553700000|2021-07-06 06:41:40|142.59|141.09|142.6|141.1|142.6|141.1|142.58|141.08|6
1625553710000|2021-07-06 06:41:50|142.61|141.11|142.61|141.11|142.62|141.12|142.61|141.11|3
1625553720000|2021-07-06 06:42:00|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|2
1625553730000|2021-07-06 06:42:10|142.6|141.1|142.58|141.08|142.6|141.1|142.57|141.07|8
1625553740000|2021-07-06 06:42:20|142.6|141.1|142.58|141.08|142.6|141.1|142.56|141.06|9
1625553750000|2021-07-06 06:42:30|142.57|141.07|142.51|141.01|142.58|141.08|142.51|141.01|12
1625553760000|2021-07-06 06:42:40|142.52|141.02|142.52|141.02|142.53|141.03|142.51|141.01|5
1625553770000|2021-07-06 06:42:50|142.53|141.03|142.49|140.99|142.54|141.04|142.49|140.99|9
1625553780000|2021-07-06 06:43:00|142.5|141|142.51|141.01|142.52|141.02|142.5|141|3
1625553790000|2021-07-06 06:43:10|142.52|141.02|142.53|141.03|142.53|141.03|142.51|141.01|4
1625553800000|2021-07-06 06:43:20|142.54|141.04|142.54|141.04|142.55|141.05|142.54|141.04|3
1625553810000|2021-07-06 06:43:30|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|3
1625553820000|2021-07-06 06:43:40|142.56|141.06|142.57|141.07|142.57|141.07|142.56|141.06|2
1625553830000|2021-07-06 06:43:50|142.58|141.08|142.56|141.06|142.58|141.08|142.56|141.06|8
1625553840000|2021-07-06 06:44:00|142.57|141.07|142.56|141.06|142.57|141.07|142.56|141.06|6
1625553850000|2021-07-06 06:44:10|142.57|141.07|142.55|141.05|142.57|141.07|142.55|141.05|3
1625553860000|2021-07-06 06:44:20|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|2
1625553870000|2021-07-06 06:44:30|142.54|141.04|142.56|141.06|142.56|141.06|142.54|141.04|5
1625553880000|2021-07-06 06:44:40|142.55|141.05|142.55|141.05|142.56|141.06|142.54|141.04|7
1625553890000|2021-07-06 06:44:50|142.54|141.04|142.57|141.07|142.57|141.07|142.54|141.04|10
1625553900000|2021-07-06 06:45:00|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|5
1625553910000|2021-07-06 06:45:10|142.54|141.04|142.51|141.01|142.54|141.04|142.51|141.01|5
1625553920000|2021-07-06 06:45:20|142.52|141.02|142.51|141.01|142.52|141.02|142.5|141|7
1625553930000|2021-07-06 06:45:30|142.52|141.02|142.52|141.02|142.52|141.02|142.51|141.01|5
1625553940000|2021-07-06 06:45:40|142.51|141.01|142.52|141.02|142.52|141.02|142.5|141|8
1625553950000|2021-07-06 06:45:50|142.51|141.01|142.51|141.01|142.51|141.01|142.51|141.01|1
1625553960000|2021-07-06 06:46:00|142.52|141.02|142.51|141.01|142.52|141.02|142.51|141.01|2
1625553970000|2021-07-06 06:46:10|142.52|141.02|142.51|141.01|142.52|141.02|142.51|141.01|8
1625553980000|2021-07-06 06:46:20|142.52|141.02|142.52|141.02|142.52|141.02|142.51|141.01|7
1625553990000|2021-07-06 06:46:30|142.51|141.01|142.51|141.01|142.52|141.02|142.51|141.01|5
1625554000000|2021-07-06 06:46:40|142.52|141.02|142.52|141.02|142.52|141.02|142.51|141.01|7
1625554010000|2021-07-06 06:46:50|142.51|141.01|142.52|141.02|142.52|141.02|142.51|141.01|4
1625554020000|2021-07-06 06:47:00|142.51|141.01|142.51|141.01|142.52|141.02|142.47|140.97|12
1625554030000|2021-07-06 06:47:10|142.52|141.02|142.46|140.96|142.52|141.02|142.46|140.96|12
1625554040000|2021-07-06 06:47:20|142.5|141|142.49|140.99|142.5|141|142.44|140.94|16
1625554050000|2021-07-06 06:47:30|142.45|140.95|142.43|140.93|142.48|140.98|142.43|140.93|12
1625554060000|2021-07-06 06:47:40|142.42|140.92|142.39|140.89|142.42|140.92|142.39|140.89|7
1625554080000|2021-07-06 06:48:00|142.38|140.88|142.38|140.88|142.38|140.88|142.38|140.88|1
1625554090000|2021-07-06 06:48:10|142.37|140.87|142.34|140.84|142.37|140.87|142.32|140.82|5
1625554100000|2021-07-06 06:48:20|142.33|140.83|142.35|140.85|142.37|140.87|142.33|140.83|8
1625554110000|2021-07-06 06:48:30|142.33|140.83|142.27|140.77|142.33|140.83|142.25|140.75|7
1625554120000|2021-07-06 06:48:40|142.28|140.78|142.27|140.77|142.28|140.78|142.26|140.76|11
1625554130000|2021-07-06 06:48:50|142.28|140.78|142.27|140.77|142.28|140.78|142.24|140.74|10
1625554140000|2021-07-06 06:49:00|142.23|140.73|142.19|140.69|142.28|140.78|142.17|140.67|15
1625554150000|2021-07-06 06:49:10|142.2|140.7|142.25|140.75|142.27|140.77|142.2|140.7|11
1625554160000|2021-07-06 06:49:20|142.26|140.76|142.25|140.75|142.26|140.76|142.25|140.75|2
1625554170000|2021-07-06 06:49:30|142.24|140.74|142.27|140.77|142.27|140.77|142.23|140.73|8
1625554180000|2021-07-06 06:49:40|142.28|140.78|142.28|140.78|142.28|140.78|142.27|140.77|3
1625554190000|2021-07-06 06:49:50|142.27|140.77|142.28|140.78|142.28|140.78|142.24|140.74|7
1625554200000|2021-07-06 06:50:00|142.27|140.77|142.28|140.78|142.29|140.79|142.27|140.77|6
1625554210000|2021-07-06 06:50:10|142.29|140.79|142.29|140.79|142.3|140.8|142.28|140.78|9
1625554220000|2021-07-06 06:50:20|142.3|140.8|142.32|140.82|142.32|140.82|142.29|140.79|9
1625554230000|2021-07-06 06:50:30|142.33|140.83|142.34|140.84|142.35|140.85|142.33|140.83|9
1625554240000|2021-07-06 06:50:40|142.35|140.85|142.35|140.85|142.36|140.86|142.33|140.83|13
1625554250000|2021-07-06 06:50:50|142.34|140.84|142.35|140.85|142.35|140.85|142.33|140.83|9
1625554260000|2021-07-06 06:51:00|142.33|140.83|142.35|140.85|142.36|140.86|142.33|140.83|8
1625554270000|2021-07-06 06:51:10|142.33|140.83|142.31|140.81|142.35|140.85|142.3|140.8|14
1625554280000|2021-07-06 06:51:20|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|6
1625554290000|2021-07-06 06:51:30|142.34|140.84|142.33|140.83|142.34|140.84|142.33|140.83|4
1625554300000|2021-07-06 06:51:40|142.34|140.84|142.34|140.84|142.34|140.84|142.33|140.83|9
1625554310000|2021-07-06 06:51:50|142.35|140.85|142.34|140.84|142.35|140.85|142.34|140.84|2
1625554320000|2021-07-06 06:52:00|142.33|140.83|142.32|140.82|142.34|140.84|142.32|140.82|7
1625554330000|2021-07-06 06:52:10|142.33|140.83|142.34|140.84|142.34|140.84|142.33|140.83|6
1625554340000|2021-07-06 06:52:20|142.33|140.83|142.33|140.83|142.34|140.84|142.32|140.82|7
1625554350000|2021-07-06 06:52:30|142.34|140.84|142.42|140.92|142.42|140.92|142.34|140.84|15
1625554360000|2021-07-06 06:52:40|142.43|140.93|142.43|140.93|142.43|140.93|142.41|140.91|9
1625554370000|2021-07-06 06:52:50|142.42|140.92|142.43|140.93|142.43|140.93|142.42|140.92|4
1625554380000|2021-07-06 06:53:00|142.44|140.94|142.45|140.95|142.45|140.95|142.44|140.94|6
1625554390000|2021-07-06 06:53:10|142.44|140.94|142.44|140.94|142.44|140.94|142.44|140.94|1
1625554400000|2021-07-06 06:53:20|142.43|140.93|142.44|140.94|142.44|140.94|142.42|140.92|6
1625554410000|2021-07-06 06:53:30|142.43|140.93|142.44|140.94|142.44|140.94|142.43|140.93|4
1625554420000|2021-07-06 06:53:40|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|2
1625554430000|2021-07-06 06:53:50|142.43|140.93|142.44|140.94|142.45|140.95|142.43|140.93|6
1625554440000|2021-07-06 06:54:00|142.46|140.96|142.5|141|142.51|141.01|142.46|140.96|8
1625554450000|2021-07-06 06:54:10|142.49|140.99|142.49|140.99|142.49|140.99|142.49|140.99|1
1625554460000|2021-07-06 06:54:20|142.5|141|142.5|141|142.51|141.01|142.49|140.99|7
1625554470000|2021-07-06 06:54:30|142.49|140.99|142.49|140.99|142.5|141|142.49|140.99|5
1625554480000|2021-07-06 06:54:40|142.48|140.98|142.5|141|142.5|141|142.48|140.98|3
1625554490000|2021-07-06 06:54:50|142.49|140.99|142.5|141|142.5|141|142.49|140.99|6
1625554500000|2021-07-06 06:55:00|142.49|140.99|142.46|140.96|142.51|141.01|142.46|140.96|12
1625554510000|2021-07-06 06:55:10|142.47|140.97|142.48|140.98|142.5|141|142.47|140.97|5
1625554520000|2021-07-06 06:55:20|142.47|140.97|142.47|140.97|142.49|140.99|142.47|140.97|8
1625554530000|2021-07-06 06:55:30|142.48|140.98|142.48|140.98|142.49|140.99|142.47|140.97|5
1625554540000|2021-07-06 06:55:40|142.47|140.97|142.47|140.97|142.48|140.98|142.47|140.97|3
1625554550000|2021-07-06 06:55:50|142.48|140.98|142.49|140.99|142.49|140.99|142.47|140.97|6
1625554560000|2021-07-06 06:56:00|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|5
1625554570000|2021-07-06 06:56:10|142.49|140.99|142.49|140.99|142.49|140.99|142.48|140.98|3
1625554580000|2021-07-06 06:56:20|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|3
1625554590000|2021-07-06 06:56:30|142.49|140.99|142.48|140.98|142.49|140.99|142.47|140.97|4
1625554600000|2021-07-06 06:56:40|142.47|140.97|142.48|140.98|142.48|140.98|142.47|140.97|2
1625554610000|2021-07-06 06:56:50|142.47|140.97|142.47|140.97|142.47|140.97|142.47|140.97|1
1625554620000|2021-07-06 06:57:00|142.46|140.96|142.47|140.97|142.48|140.98|142.46|140.96|4
1625554630000|2021-07-06 06:57:10|142.46|140.96|142.37|140.87|142.47|140.97|142.37|140.87|10
1625554640000|2021-07-06 06:57:20|142.4|140.9|142.4|140.9|142.41|140.91|142.39|140.89|8
1625554650000|2021-07-06 06:57:30|142.41|140.91|142.37|140.87|142.41|140.91|142.36|140.86|8
1625554660000|2021-07-06 06:57:40|142.38|140.88|142.37|140.87|142.38|140.88|142.36|140.86|8
1625554670000|2021-07-06 06:57:50|142.36|140.86|142.36|140.86|142.36|140.86|142.36|140.86|1
1625554690000|2021-07-06 06:58:10|142.33|140.83|142.31|140.81|142.33|140.83|142.31|140.81|3
1625554700000|2021-07-06 06:58:20|142.3|140.8|142.31|140.81|142.31|140.81|142.28|140.78|8
1625554710000|2021-07-06 06:58:30|142.3|140.8|142.26|140.76|142.31|140.81|142.26|140.76|8
1625554720000|2021-07-06 06:58:40|142.27|140.77|142.26|140.76|142.27|140.77|142.25|140.75|10
1625554730000|2021-07-06 06:58:50|142.25|140.75|142.25|140.75|142.26|140.76|142.25|140.75|3
1625554740000|2021-07-06 06:59:00|142.24|140.74|142.21|140.71|142.24|140.74|142.19|140.69|4
1625554750000|2021-07-06 06:59:10|142.22|140.72|142.22|140.72|142.23|140.73|142.21|140.71|4
1625554760000|2021-07-06 06:59:20|142.21|140.71|142.28|140.78|142.29|140.79|142.2|140.7|10
1625554770000|2021-07-06 06:59:30|142.29|140.79|142.28|140.78|142.29|140.79|142.28|140.78|4
1625554780000|2021-07-06 06:59:40|142.29|140.79|142.29|140.79|142.29|140.79|142.26|140.76|7
1625554790000|2021-07-06 06:59:50|142.28|140.78|142.28|140.78|142.29|140.79|142.28|140.78|9
1625554800000|2021-07-06 07:00:00|142.29|140.79|142.43|140.93|142.43|140.93|142.26|140.76|15
1625554810000|2021-07-06 07:00:10|142.42|140.92|142.4|140.9|142.42|140.92|142.4|140.9|6
1625554820000|2021-07-06 07:00:20|142.41|140.91|142.42|140.92|142.42|140.92|142.4|140.9|8
1625554830000|2021-07-06 07:00:30|142.45|140.95|142.46|140.96|142.47|140.97|142.43|140.93|12
1625554840000|2021-07-06 07:00:40|142.47|140.97|142.51|141.01|142.52|141.02|142.45|140.95|10
1625554850000|2021-07-06 07:00:50|142.52|141.02|142.52|141.02|142.52|141.02|142.5|141|10
1625554860000|2021-07-06 07:01:00|142.51|141.01|142.53|141.03|142.55|141.05|142.49|140.99|16
1625554870000|2021-07-06 07:01:10|142.52|141.02|142.54|141.04|142.55|141.05|142.5|141|13
1625554880000|2021-07-06 07:01:20|142.57|141.07|142.51|141.01|142.57|141.07|142.51|141.01|8
1625554890000|2021-07-06 07:01:30|142.52|141.02|142.54|141.04|142.56|141.06|142.51|141.01|10
1625554900000|2021-07-06 07:01:40|142.55|141.05|142.51|141.01|142.55|141.05|142.51|141.01|8
1625554910000|2021-07-06 07:01:50|142.56|141.06|142.56|141.06|142.58|141.08|142.51|141.01|17
1625554920000|2021-07-06 07:02:00|142.57|141.07|142.57|141.07|142.58|141.08|142.54|141.04|12
1625554930000|2021-07-06 07:02:10|142.56|141.06|142.52|141.02|142.56|141.06|142.5|141|7
1625554940000|2021-07-06 07:02:20|142.53|141.03|142.52|141.02|142.53|141.03|142.52|141.02|4
1625554950000|2021-07-06 07:02:30|142.53|141.03|142.54|141.04|142.54|141.04|142.53|141.03|2
1625554960000|2021-07-06 07:02:40|142.51|141.01|142.54|141.04|142.54|141.04|142.51|141.01|5
1625554970000|2021-07-06 07:02:50|142.51|141.01|142.53|141.03|142.55|141.05|142.51|141.01|5
1625554980000|2021-07-06 07:03:00|142.54|141.04|142.54|141.04|142.55|141.05|142.52|141.02|7
1625554990000|2021-07-06 07:03:10|142.53|141.03|142.54|141.04|142.54|141.04|142.53|141.03|2
1625555000000|2021-07-06 07:03:20|142.53|141.03|142.53|141.03|142.53|141.03|142.53|141.03|1
1625555010000|2021-07-06 07:03:30|142.52|141.02|142.53|141.03|142.54|141.04|142.52|141.02|6
1625555020000|2021-07-06 07:03:40|142.54|141.04|142.53|141.03|142.54|141.04|142.53|141.03|4
1625555030000|2021-07-06 07:03:50|142.52|141.02|142.51|141.01|142.52|141.02|142.51|141.01|2
1625555040000|2021-07-06 07:04:00|142.52|141.02|142.51|141.01|142.53|141.03|142.49|140.99|14
1625555050000|2021-07-06 07:04:10|142.52|141.02|142.53|141.03|142.54|141.04|142.5|141|6
1625555060000|2021-07-06 07:04:20|142.52|141.02|142.53|141.03|142.54|141.04|142.51|141.01|6
1625555070000|2021-07-06 07:04:30|142.54|141.04|142.53|141.03|142.54|141.04|142.53|141.03|8
1625555080000|2021-07-06 07:04:40|142.54|141.04|142.54|141.04|142.55|141.05|142.53|141.03|5
1625555090000|2021-07-06 07:04:50|142.55|141.05|142.55|141.05|142.55|141.05|142.54|141.04|3
1625555140000|2021-07-06 07:05:40|142.6|141.1|142.6|141.1|142.6|141.1|142.59|141.09|3
1625555150000|2021-07-06 07:05:50|142.61|141.11|142.6|141.1|142.61|141.11|142.6|141.1|2
1625555160000|2021-07-06 07:06:00|142.61|141.11|142.6|141.1|142.61|141.11|142.58|141.08|12
1625555170000|2021-07-06 07:06:10|142.61|141.11|142.61|141.11|142.61|141.11|142.6|141.1|5
1625555180000|2021-07-06 07:06:20|142.6|141.1|142.61|141.11|142.63|141.13|142.59|141.09|15
1625555190000|2021-07-06 07:06:30|142.62|141.12|142.63|141.13|142.64|141.14|142.59|141.09|13
1625555200000|2021-07-06 07:06:40|142.64|141.14|142.69|141.19|142.72|141.22|142.64|141.14|15
1625555210000|2021-07-06 07:06:50|142.71|141.21|142.72|141.22|142.72|141.22|142.68|141.18|6
1625555220000|2021-07-06 07:07:00|142.73|141.23|142.73|141.23|142.73|141.23|142.69|141.19|9
1625555230000|2021-07-06 07:07:10|142.71|141.21|142.73|141.23|142.73|141.23|142.7|141.2|7
1625555240000|2021-07-06 07:07:20|142.72|141.22|142.72|141.22|142.72|141.22|142.7|141.2|9
1625555250000|2021-07-06 07:07:30|142.73|141.23|142.72|141.22|142.73|141.23|142.72|141.22|2
1625555260000|2021-07-06 07:07:40|142.71|141.21|142.72|141.22|142.72|141.22|142.71|141.21|8
1625555270000|2021-07-06 07:07:50|142.71|141.21|142.71|141.21|142.71|141.21|142.71|141.21|1
1625555280000|2021-07-06 07:08:00|142.72|141.22|142.73|141.23|142.73|141.23|142.71|141.21|4
1625555300000|2021-07-06 07:08:20|142.72|141.22|142.71|141.21|142.72|141.22|142.7|141.2|7
1625555310000|2021-07-06 07:08:30|142.72|141.22|142.73|141.23|142.73|141.23|142.72|141.22|4
1625555320000|2021-07-06 07:08:40|142.72|141.22|142.72|141.22|142.72|141.22|142.72|141.22|1
1625555340000|2021-07-06 07:09:00|142.71|141.21|142.69|141.19|142.72|141.22|142.69|141.19|12
1625555360000|2021-07-06 07:09:20|142.68|141.18|142.65|141.15|142.68|141.18|142.64|141.14|6
1625555370000|2021-07-06 07:09:30|142.66|141.16|142.6|141.1|142.66|141.16|142.6|141.1|9
1625555380000|2021-07-06 07:09:40|142.61|141.11|142.62|141.12|142.63|141.13|142.58|141.08|9
1625555390000|2021-07-06 07:09:50|142.63|141.13|142.59|141.09|142.63|141.13|142.59|141.09|3
1625555400000|2021-07-06 07:10:00|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|4
1625555410000|2021-07-06 07:10:10|142.6|141.1|142.59|141.09|142.61|141.11|142.59|141.09|4
1625555420000|2021-07-06 07:10:20|142.58|141.08|142.63|141.13|142.63|141.13|142.58|141.08|12
1625555430000|2021-07-06 07:10:30|142.65|141.15|142.61|141.11|142.65|141.15|142.61|141.11|10
1625555440000|2021-07-06 07:10:40|142.6|141.1|142.62|141.12|142.65|141.15|142.6|141.1|11
1625555450000|2021-07-06 07:10:50|142.61|141.11|142.59|141.09|142.61|141.11|142.59|141.09|5
1625555460000|2021-07-06 07:11:00|142.6|141.1|142.6|141.1|142.62|141.12|142.57|141.07|8
1625555470000|2021-07-06 07:11:10|142.62|141.12|142.59|141.09|142.62|141.12|142.58|141.08|10
1625555480000|2021-07-06 07:11:20|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|4
1625555490000|2021-07-06 07:11:30|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625555500000|2021-07-06 07:11:40|142.62|141.12|142.63|141.13|142.63|141.13|142.61|141.11|7
1625555510000|2021-07-06 07:11:50|142.62|141.12|142.59|141.09|142.63|141.13|142.57|141.07|15
1625555520000|2021-07-06 07:12:00|142.6|141.1|142.56|141.06|142.6|141.1|142.55|141.05|13
1625555530000|2021-07-06 07:12:10|142.55|141.05|142.53|141.03|142.56|141.06|142.53|141.03|12
1625555540000|2021-07-06 07:12:20|142.54|141.04|142.54|141.04|142.54|141.04|142.53|141.03|3
1625555550000|2021-07-06 07:12:30|142.55|141.05|142.54|141.04|142.55|141.05|142.54|141.04|2
1625555560000|2021-07-06 07:12:40|142.55|141.05|142.57|141.07|142.59|141.09|142.55|141.05|5
1625555570000|2021-07-06 07:12:50|142.56|141.06|142.5|141|142.56|141.06|142.49|140.99|8
1625555580000|2021-07-06 07:13:00|142.51|141.01|142.49|140.99|142.51|141.01|142.49|140.99|5
1625555590000|2021-07-06 07:13:10|142.5|141|142.48|140.98|142.51|141.01|142.48|140.98|5
1625555600000|2021-07-06 07:13:20|142.47|140.97|142.44|140.94|142.47|140.97|142.43|140.93|7
1625555610000|2021-07-06 07:13:30|142.43|140.93|142.41|140.91|142.46|140.96|142.41|140.91|9
1625555620000|2021-07-06 07:13:40|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|4
1625555630000|2021-07-06 07:13:50|142.4|140.9|142.4|140.9|142.41|140.91|142.4|140.9|5
1625555640000|2021-07-06 07:14:00|142.41|140.91|142.45|140.95|142.45|140.95|142.39|140.89|8
1625555650000|2021-07-06 07:14:10|142.46|140.96|142.46|140.96|142.47|140.97|142.46|140.96|7
1625555660000|2021-07-06 07:14:20|142.47|140.97|142.48|140.98|142.48|140.98|142.46|140.96|6
1625555670000|2021-07-06 07:14:30|142.47|140.97|142.48|140.98|142.49|140.99|142.47|140.97|8
1625555680000|2021-07-06 07:14:40|142.49|140.99|142.47|140.97|142.49|140.99|142.47|140.97|9
1625555690000|2021-07-06 07:14:50|142.46|140.96|142.46|140.96|142.47|140.97|142.46|140.96|5
1625555700000|2021-07-06 07:15:00|142.47|140.97|142.47|140.97|142.49|140.99|142.46|140.96|5
1625555710000|2021-07-06 07:15:10|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|10
1625555720000|2021-07-06 07:15:20|142.5|141|142.56|141.06|142.56|141.06|142.5|141|9
1625555730000|2021-07-06 07:15:30|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625555740000|2021-07-06 07:15:40|142.56|141.06|142.57|141.07|142.57|141.07|142.53|141.03|10
1625555750000|2021-07-06 07:15:50|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|4
1625555760000|2021-07-06 07:16:00|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|3
1625555770000|2021-07-06 07:16:10|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|6
1625555790000|2021-07-06 07:16:30|142.57|141.07|142.57|141.07|142.57|141.07|142.57|141.07|1
1625555800000|2021-07-06 07:16:40|142.58|141.08|142.57|141.07|142.59|141.09|142.57|141.07|5
1625555810000|2021-07-06 07:16:50|142.58|141.08|142.59|141.09|142.59|141.09|142.58|141.08|2
1625555840000|2021-07-06 07:17:20|142.58|141.08|142.6|141.1|142.6|141.1|142.58|141.08|3
1625555850000|2021-07-06 07:17:30|142.62|141.12|142.64|141.14|142.64|141.14|142.62|141.12|5
1625555860000|2021-07-06 07:17:40|142.65|141.15|142.66|141.16|142.68|141.18|142.62|141.12|13
1625555870000|2021-07-06 07:17:50|142.67|141.17|142.75|141.25|142.77|141.27|142.67|141.17|12
1625555880000|2021-07-06 07:18:00|142.76|141.26|142.78|141.28|142.78|141.28|142.74|141.24|11
1625555890000|2021-07-06 07:18:10|142.77|141.27|142.79|141.29|142.79|141.29|142.77|141.27|3
1625555900000|2021-07-06 07:18:20|142.8|141.3|142.76|141.26|142.8|141.3|142.76|141.26|3
1625555910000|2021-07-06 07:18:30|142.77|141.27|142.76|141.26|142.78|141.28|142.76|141.26|8
1625555920000|2021-07-06 07:18:40|142.73|141.23|142.69|141.19|142.73|141.23|142.68|141.18|13
1625555930000|2021-07-06 07:18:50|142.68|141.18|142.7|141.2|142.7|141.2|142.66|141.16|6
1625555940000|2021-07-06 07:19:00|142.69|141.19|142.7|141.2|142.7|141.2|142.69|141.19|2
1625555950000|2021-07-06 07:19:10|142.69|141.19|142.69|141.19|142.7|141.2|142.69|141.19|3
1625555960000|2021-07-06 07:19:20|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|4
1625555970000|2021-07-06 07:19:30|142.71|141.21|142.74|141.24|142.74|141.24|142.69|141.19|7
1625555980000|2021-07-06 07:19:40|142.76|141.26|142.82|141.32|142.82|141.32|142.75|141.25|12
1625555990000|2021-07-06 07:19:50|142.83|141.33|142.84|141.34|142.86|141.36|142.83|141.33|14
1625556000000|2021-07-06 07:20:00|142.83|141.33|142.79|141.29|142.83|141.33|142.78|141.28|7
1625556010000|2021-07-06 07:20:10|142.82|141.32|142.79|141.29|142.82|141.32|142.78|141.28|10
1625556020000|2021-07-06 07:20:20|142.78|141.28|142.71|141.21|142.78|141.28|142.69|141.19|16
1625556030000|2021-07-06 07:20:30|142.7|141.2|142.71|141.21|142.73|141.23|142.7|141.2|12
1625556040000|2021-07-06 07:20:40|142.72|141.22|142.71|141.21|142.72|141.22|142.71|141.21|6
1625556050000|2021-07-06 07:20:50|142.72|141.22|142.73|141.23|142.73|141.23|142.71|141.21|10
1625556060000|2021-07-06 07:21:00|142.72|141.22|142.76|141.26|142.76|141.26|142.71|141.21|11
1625556070000|2021-07-06 07:21:10|142.73|141.23|142.76|141.26|142.77|141.27|142.73|141.23|8
1625556080000|2021-07-06 07:21:20|142.77|141.27|142.75|141.25|142.77|141.27|142.74|141.24|9
1625556090000|2021-07-06 07:21:30|142.74|141.24|142.74|141.24|142.74|141.24|142.73|141.23|3
1625556100000|2021-07-06 07:21:40|142.75|141.25|142.73|141.23|142.75|141.25|142.73|141.23|5
1625556110000|2021-07-06 07:21:50|142.74|141.24|142.74|141.24|142.75|141.25|142.73|141.23|5
1625556120000|2021-07-06 07:22:00|142.73|141.23|142.73|141.23|142.73|141.23|142.72|141.22|3
1625556130000|2021-07-06 07:22:10|142.72|141.22|142.69|141.19|142.72|141.22|142.69|141.19|4
1625556140000|2021-07-06 07:22:20|142.67|141.17|142.68|141.18|142.7|141.2|142.66|141.16|14
1625556150000|2021-07-06 07:22:30|142.69|141.19|142.66|141.16|142.69|141.19|142.66|141.16|6
1625556160000|2021-07-06 07:22:40|142.67|141.17|142.71|141.21|142.72|141.22|142.66|141.16|14
1625556170000|2021-07-06 07:22:50|142.72|141.22|142.7|141.2|142.72|141.22|142.69|141.19|8
1625556180000|2021-07-06 07:23:00|142.71|141.21|142.72|141.22|142.73|141.23|142.7|141.2|6
1625556190000|2021-07-06 07:23:10|142.71|141.21|142.7|141.2|142.72|141.22|142.7|141.2|4
1625556200000|2021-07-06 07:23:20|142.69|141.19|142.7|141.2|142.7|141.2|142.69|141.19|6
1625556210000|2021-07-06 07:23:30|142.69|141.19|142.67|141.17|142.69|141.19|142.66|141.16|8
1625556220000|2021-07-06 07:23:40|142.68|141.18|142.69|141.19|142.69|141.19|142.68|141.18|6
1625556230000|2021-07-06 07:23:50|142.7|141.2|142.68|141.18|142.7|141.2|142.68|141.18|5
1625556240000|2021-07-06 07:24:00|142.69|141.19|142.69|141.19|142.71|141.21|142.69|141.19|7
1625556250000|2021-07-06 07:24:10|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|2
1625556260000|2021-07-06 07:24:20|142.68|141.18|142.69|141.19|142.7|141.2|142.68|141.18|5
1625556270000|2021-07-06 07:24:30|142.7|141.2|142.69|141.19|142.71|141.21|142.69|141.19|9
1625556280000|2021-07-06 07:24:40|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625556290000|2021-07-06 07:24:50|142.67|141.17|142.7|141.2|142.7|141.2|142.67|141.17|9
1625556300000|2021-07-06 07:25:00|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|10
1625556310000|2021-07-06 07:25:10|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|4
1625556330000|2021-07-06 07:25:30|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625556340000|2021-07-06 07:25:40|142.69|141.19|142.68|141.18|142.69|141.19|142.67|141.17|8
1625556350000|2021-07-06 07:25:50|142.67|141.17|142.67|141.17|142.68|141.18|142.67|141.17|7
1625556360000|2021-07-06 07:26:00|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|9
1625556370000|2021-07-06 07:26:10|142.67|141.17|142.66|141.16|142.68|141.18|142.66|141.16|6
1625556380000|2021-07-06 07:26:20|142.67|141.17|142.65|141.15|142.67|141.17|142.65|141.15|4
1625556390000|2021-07-06 07:26:30|142.64|141.14|142.66|141.16|142.66|141.16|142.64|141.14|3
1625556400000|2021-07-06 07:26:40|142.67|141.17|142.67|141.17|142.68|141.18|142.67|141.17|7
1625556410000|2021-07-06 07:26:50|142.66|141.16|142.65|141.15|142.67|141.17|142.65|141.15|8
1625556420000|2021-07-06 07:27:00|142.66|141.16|142.68|141.18|142.68|141.18|142.66|141.16|3
1625556430000|2021-07-06 07:27:10|142.67|141.17|142.67|141.17|142.68|141.18|142.67|141.17|7
1625556440000|2021-07-06 07:27:20|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|9
1625556450000|2021-07-06 07:27:30|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|6
1625556460000|2021-07-06 07:27:40|142.64|141.14|142.66|141.16|142.66|141.16|142.64|141.14|3
1625556470000|2021-07-06 07:27:50|142.65|141.15|142.65|141.15|142.66|141.16|142.63|141.13|5
1625556480000|2021-07-06 07:28:00|142.66|141.16|142.66|141.16|142.66|141.16|142.65|141.15|7
1625556490000|2021-07-06 07:28:10|142.65|141.15|142.67|141.17|142.67|141.17|142.65|141.15|3
1625556500000|2021-07-06 07:28:20|142.66|141.16|142.67|141.17|142.67|141.17|142.65|141.15|6
1625556510000|2021-07-06 07:28:30|142.69|141.19|142.69|141.19|142.69|141.19|142.69|141.19|1
1625556520000|2021-07-06 07:28:40|142.68|141.18|142.68|141.18|142.69|141.19|142.66|141.16|9
1625556530000|2021-07-06 07:28:50|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625556540000|2021-07-06 07:29:00|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625556550000|2021-07-06 07:29:10|142.69|141.19|142.69|141.19|142.69|141.19|142.69|141.19|1
1625556560000|2021-07-06 07:29:20|142.68|141.18|142.69|141.19|142.69|141.19|142.67|141.17|8
1625556570000|2021-07-06 07:29:30|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|7
1625556580000|2021-07-06 07:29:40|142.69|141.19|142.68|141.18|142.69|141.19|142.67|141.17|6
1625556590000|2021-07-06 07:29:50|142.67|141.17|142.69|141.19|142.73|141.23|142.67|141.17|10
1625556600000|2021-07-06 07:30:00|142.7|141.2|142.67|141.17|142.7|141.2|142.67|141.17|3
1625556610000|2021-07-06 07:30:10|142.68|141.18|142.67|141.17|142.68|141.18|142.66|141.16|4
1625556620000|2021-07-06 07:30:20|142.66|141.16|142.66|141.16|142.66|141.16|142.66|141.16|1
1625556630000|2021-07-06 07:30:30|142.67|141.17|142.67|141.17|142.67|141.17|142.65|141.15|4
1625556650000|2021-07-06 07:30:50|142.66|141.16|142.65|141.15|142.66|141.16|142.65|141.15|2
1625556660000|2021-07-06 07:31:00|142.63|141.13|142.68|141.18|142.69|141.19|142.63|141.13|7
1625556680000|2021-07-06 07:31:20|142.67|141.17|142.69|141.19|142.71|141.21|142.67|141.17|6
1625556690000|2021-07-06 07:31:30|142.68|141.18|142.7|141.2|142.7|141.2|142.67|141.17|7
1625556700000|2021-07-06 07:31:40|142.69|141.19|142.69|141.19|142.7|141.2|142.68|141.18|9
1625556710000|2021-07-06 07:31:50|142.7|141.2|142.7|141.2|142.71|141.21|142.68|141.18|8
1625556720000|2021-07-06 07:32:00|142.71|141.21|142.7|141.2|142.71|141.21|142.7|141.2|10
1625556730000|2021-07-06 07:32:10|142.69|141.19|142.67|141.17|142.69|141.19|142.67|141.17|7
1625556740000|2021-07-06 07:32:20|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|3
1625556750000|2021-07-06 07:32:30|142.67|141.17|142.68|141.18|142.68|141.18|142.66|141.16|8
1625556760000|2021-07-06 07:32:40|142.69|141.19|142.67|141.17|142.69|141.19|142.66|141.16|12
1625556770000|2021-07-06 07:32:50|142.66|141.16|142.67|141.17|142.7|141.2|142.66|141.16|9
1625556780000|2021-07-06 07:33:00|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|4
1625556790000|2021-07-06 07:33:10|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|8
1625556800000|2021-07-06 07:33:20|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|3
1625556810000|2021-07-06 07:33:30|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625556820000|2021-07-06 07:33:40|142.69|141.19|142.69|141.19|142.7|141.2|142.69|141.19|3
1625556830000|2021-07-06 07:33:50|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|2
1625556840000|2021-07-06 07:34:00|142.7|141.2|142.71|141.21|142.72|141.22|142.69|141.19|6
1625556850000|2021-07-06 07:34:10|142.72|141.22|142.69|141.19|142.72|141.22|142.69|141.19|6
1625556860000|2021-07-06 07:34:20|142.7|141.2|142.7|141.2|142.71|141.21|142.68|141.18|15
1625556870000|2021-07-06 07:34:30|142.69|141.19|142.76|141.26|142.78|141.28|142.69|141.19|8
1625556880000|2021-07-06 07:34:40|142.74|141.24|142.77|141.27|142.78|141.28|142.74|141.24|10
1625556890000|2021-07-06 07:34:50|142.78|141.28|142.77|141.27|142.8|141.3|142.77|141.27|4
1625556900000|2021-07-06 07:35:00|142.78|141.28|142.75|141.25|142.78|141.28|142.75|141.25|2
1625556910000|2021-07-06 07:35:10|142.74|141.24|142.73|141.23|142.74|141.24|142.72|141.22|6
1625556920000|2021-07-06 07:35:20|142.74|141.24|142.76|141.26|142.76|141.26|142.73|141.23|4
1625556930000|2021-07-06 07:35:30|142.75|141.25|142.76|141.26|142.76|141.26|142.74|141.24|4
1625556940000|2021-07-06 07:35:40|142.77|141.27|142.75|141.25|142.77|141.27|142.75|141.25|9
1625556950000|2021-07-06 07:35:50|142.74|141.24|142.72|141.22|142.74|141.24|142.69|141.19|9
1625556960000|2021-07-06 07:36:00|142.73|141.23|142.72|141.22|142.74|141.24|142.7|141.2|11
1625556970000|2021-07-06 07:36:10|142.73|141.23|142.73|141.23|142.73|141.23|142.71|141.21|6
1625556980000|2021-07-06 07:36:20|142.74|141.24|142.74|141.24|142.77|141.27|142.7|141.2|16
1625556990000|2021-07-06 07:36:30|142.73|141.23|142.73|141.23|142.75|141.25|142.7|141.2|7
1625557000000|2021-07-06 07:36:40|142.7|141.2|142.72|141.22|142.73|141.23|142.7|141.2|7
1625557010000|2021-07-06 07:36:50|142.71|141.21|142.7|141.2|142.72|141.22|142.69|141.19|8
1625557020000|2021-07-06 07:37:00|142.71|141.21|142.69|141.19|142.71|141.21|142.68|141.18|6
1625557040000|2021-07-06 07:37:20|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|2
1625557050000|2021-07-06 07:37:30|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|3
1625557060000|2021-07-06 07:37:40|142.67|141.17|142.66|141.16|142.67|141.17|142.66|141.16|4
1625557080000|2021-07-06 07:38:00|142.67|141.17|142.66|141.16|142.68|141.18|142.66|141.16|6
1625557090000|2021-07-06 07:38:10|142.65|141.15|142.67|141.17|142.68|141.18|142.65|141.15|7
1625557100000|2021-07-06 07:38:20|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|4
1625557110000|2021-07-06 07:38:30|142.68|141.18|142.69|141.19|142.69|141.19|142.68|141.18|2
1625557120000|2021-07-06 07:38:40|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|2
1625557130000|2021-07-06 07:38:50|142.66|141.16|142.66|141.16|142.66|141.16|142.66|141.16|1
1625557140000|2021-07-06 07:39:00|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625557150000|2021-07-06 07:39:10|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625557180000|2021-07-06 07:39:40|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625557190000|2021-07-06 07:39:50|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625557200000|2021-07-06 07:40:00|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|3
1625557210000|2021-07-06 07:40:10|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625557220000|2021-07-06 07:40:20|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625557230000|2021-07-06 07:40:30|142.69|141.19|142.67|141.17|142.69|141.19|142.66|141.16|8
1625557240000|2021-07-06 07:40:40|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|4
1625557250000|2021-07-06 07:40:50|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|4
1625557260000|2021-07-06 07:41:00|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625557270000|2021-07-06 07:41:10|142.69|141.19|142.67|141.17|142.69|141.19|142.66|141.16|9
1625557280000|2021-07-06 07:41:20|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|7
1625557290000|2021-07-06 07:41:30|142.67|141.17|142.68|141.18|142.69|141.19|142.67|141.17|4
1625557300000|2021-07-06 07:41:40|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625557310000|2021-07-06 07:41:50|142.69|141.19|142.7|141.2|142.7|141.2|142.69|141.19|2
1625557320000|2021-07-06 07:42:00|142.69|141.19|142.7|141.2|142.7|141.2|142.68|141.18|4
1625557330000|2021-07-06 07:42:10|142.69|141.19|142.67|141.17|142.69|141.19|142.67|141.17|5
1625557340000|2021-07-06 07:42:20|142.69|141.19|142.69|141.19|142.7|141.2|142.68|141.18|4
1625557350000|2021-07-06 07:42:30|142.7|141.2|142.74|141.24|142.75|141.25|142.69|141.19|8
1625557360000|2021-07-06 07:42:40|142.73|141.23|142.72|141.22|142.73|141.23|142.72|141.22|4
1625557370000|2021-07-06 07:42:50|142.73|141.23|142.72|141.22|142.73|141.23|142.72|141.22|4
1625557380000|2021-07-06 07:43:00|142.73|141.23|142.74|141.24|142.75|141.25|142.73|141.23|6
1625557390000|2021-07-06 07:43:10|142.73|141.23|142.73|141.23|142.74|141.24|142.73|141.23|3
1625557400000|2021-07-06 07:43:20|142.74|141.24|142.74|141.24|142.74|141.24|142.73|141.23|3
1625557410000|2021-07-06 07:43:30|142.73|141.23|142.72|141.22|142.73|141.23|142.71|141.21|4
1625557420000|2021-07-06 07:43:40|142.71|141.21|142.73|141.23|142.74|141.24|142.71|141.21|5
1625557430000|2021-07-06 07:43:50|142.74|141.24|142.76|141.26|142.76|141.26|142.74|141.24|4
1625557440000|2021-07-06 07:44:00|142.75|141.25|142.76|141.26|142.77|141.27|142.74|141.24|6
1625557450000|2021-07-06 07:44:10|142.74|141.24|142.74|141.24|142.76|141.26|142.74|141.24|3
1625557460000|2021-07-06 07:44:20|142.75|141.25|142.74|141.24|142.75|141.25|142.74|141.24|2
1625557480000|2021-07-06 07:44:40|142.75|141.25|142.75|141.25|142.75|141.25|142.75|141.25|1
1625557490000|2021-07-06 07:44:50|142.76|141.26|142.75|141.25|142.76|141.26|142.75|141.25|2
1625557500000|2021-07-06 07:45:00|142.78|141.28|142.77|141.27|142.83|141.33|142.76|141.26|9
1625557510000|2021-07-06 07:45:10|142.75|141.25|142.74|141.24|142.77|141.27|142.73|141.23|7
1625557520000|2021-07-06 07:45:20|142.73|141.23|142.73|141.23|142.74|141.24|142.73|141.23|3
1625557530000|2021-07-06 07:45:30|142.72|141.22|142.73|141.23|142.74|141.24|142.72|141.22|4
1625557540000|2021-07-06 07:45:40|142.74|141.24|142.74|141.24|142.74|141.24|142.74|141.24|1
1625557550000|2021-07-06 07:45:50|142.75|141.25|142.74|141.24|142.75|141.25|142.74|141.24|4
1625557570000|2021-07-06 07:46:10|142.75|141.25|142.73|141.23|142.76|141.26|142.73|141.23|5
1625557580000|2021-07-06 07:46:20|142.74|141.24|142.73|141.23|142.74|141.24|142.73|141.23|4
1625557590000|2021-07-06 07:46:30|142.72|141.22|142.65|141.15|142.72|141.22|142.64|141.14|8
1625557600000|2021-07-06 07:46:40|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|2
1625557630000|2021-07-06 07:47:10|142.64|141.14|142.64|141.14|142.64|141.14|142.64|141.14|1
1625557650000|2021-07-06 07:47:30|142.63|141.13|142.63|141.13|142.63|141.13|142.63|141.13|1
1625557660000|2021-07-06 07:47:40|142.62|141.12|142.62|141.12|142.62|141.12|142.62|141.12|1
1625557670000|2021-07-06 07:47:50|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|8
1625557680000|2021-07-06 07:48:00|142.6|141.1|142.58|141.08|142.6|141.1|142.58|141.08|3
1625557690000|2021-07-06 07:48:10|142.57|141.07|142.58|141.08|142.58|141.08|142.57|141.07|6
1625557700000|2021-07-06 07:48:20|142.59|141.09|142.53|141.03|142.59|141.09|142.53|141.03|12
1625557710000|2021-07-06 07:48:30|142.52|141.02|142.52|141.02|142.53|141.03|142.5|141|6
1625557720000|2021-07-06 07:48:40|142.53|141.03|142.49|140.99|142.53|141.03|142.49|140.99|7
1625557730000|2021-07-06 07:48:50|142.5|141|142.51|141.01|142.52|141.02|142.5|141|8
1625557740000|2021-07-06 07:49:00|142.52|141.02|142.55|141.05|142.56|141.06|142.51|141.01|15
1625557750000|2021-07-06 07:49:10|142.54|141.04|142.51|141.01|142.54|141.04|142.51|141.01|6
1625557760000|2021-07-06 07:49:20|142.52|141.02|142.54|141.04|142.54|141.04|142.51|141.01|11
1625557770000|2021-07-06 07:49:30|142.55|141.05|142.55|141.05|142.56|141.06|142.54|141.04|5
1625557780000|2021-07-06 07:49:40|142.54|141.04|142.56|141.06|142.56|141.06|142.54|141.04|2
1625557790000|2021-07-06 07:49:50|142.58|141.08|142.58|141.08|142.61|141.11|142.58|141.08|5
1625557800000|2021-07-06 07:50:00|142.57|141.07|142.6|141.1|142.6|141.1|142.57|141.07|8
1625557810000|2021-07-06 07:50:10|142.58|141.08|142.59|141.09|142.6|141.1|142.58|141.08|4
1625557820000|2021-07-06 07:50:20|142.6|141.1|142.57|141.07|142.6|141.1|142.57|141.07|8
1625557830000|2021-07-06 07:50:30|142.56|141.06|142.56|141.06|142.56|141.06|142.54|141.04|7
1625557840000|2021-07-06 07:50:40|142.57|141.07|142.57|141.07|142.58|141.08|142.56|141.06|8
1625557850000|2021-07-06 07:50:50|142.58|141.08|142.58|141.08|142.58|141.08|142.55|141.05|12
1625557860000|2021-07-06 07:51:00|142.57|141.07|142.61|141.11|142.61|141.11|142.57|141.07|12
1625557890000|2021-07-06 07:51:30|142.63|141.13|142.64|141.14|142.64|141.14|142.63|141.13|2
1625557900000|2021-07-06 07:51:40|142.65|141.15|142.65|141.15|142.68|141.18|142.64|141.14|8
1625557910000|2021-07-06 07:51:50|142.66|141.16|142.68|141.18|142.68|141.18|142.66|141.16|10
1625557920000|2021-07-06 07:52:00|142.67|141.17|142.67|141.17|142.69|141.19|142.67|141.17|5
1625557930000|2021-07-06 07:52:10|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|5
1625557940000|2021-07-06 07:52:20|142.69|141.19|142.69|141.19|142.69|141.19|142.68|141.18|3
1625557950000|2021-07-06 07:52:30|142.68|141.18|142.69|141.19|142.69|141.19|142.67|141.17|6
1625557960000|2021-07-06 07:52:40|142.7|141.2|142.68|141.18|142.71|141.21|142.67|141.17|5
1625557970000|2021-07-06 07:52:50|142.66|141.16|142.66|141.16|142.66|141.16|142.65|141.15|3
1625557980000|2021-07-06 07:53:00|142.67|141.17|142.66|141.16|142.67|141.17|142.65|141.15|8
1625557990000|2021-07-06 07:53:10|142.65|141.15|142.63|141.13|142.66|141.16|142.63|141.13|7
1625558000000|2021-07-06 07:53:20|142.64|141.14|142.64|141.14|142.66|141.16|142.64|141.14|5
1625558010000|2021-07-06 07:53:30|142.65|141.15|142.65|141.15|142.65|141.15|142.65|141.15|1
1625558020000|2021-07-06 07:53:40|142.66|141.16|142.65|141.15|142.66|141.16|142.65|141.15|2
1625558030000|2021-07-06 07:53:50|142.64|141.14|142.59|141.09|142.64|141.14|142.59|141.09|6
1625558040000|2021-07-06 07:54:00|142.6|141.1|142.64|141.14|142.65|141.15|142.58|141.08|9
1625558050000|2021-07-06 07:54:10|142.65|141.15|142.66|141.16|142.66|141.16|142.64|141.14|10
1625558060000|2021-07-06 07:54:20|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|2
1625558070000|2021-07-06 07:54:30|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625558080000|2021-07-06 07:54:40|142.67|141.17|142.67|141.17|142.67|141.17|142.66|141.16|5
1625558090000|2021-07-06 07:54:50|142.66|141.16|142.68|141.18|142.68|141.18|142.66|141.16|7
1625558100000|2021-07-06 07:55:00|142.69|141.19|142.73|141.23|142.73|141.23|142.69|141.19|7
1625558110000|2021-07-06 07:55:10|142.72|141.22|142.7|141.2|142.73|141.23|142.7|141.2|5
1625558120000|2021-07-06 07:55:20|142.71|141.21|142.71|141.21|142.72|141.22|142.68|141.18|7
1625558130000|2021-07-06 07:55:30|142.72|141.22|142.73|141.23|142.75|141.25|142.72|141.22|6
1625558140000|2021-07-06 07:55:40|142.74|141.24|142.79|141.29|142.79|141.29|142.74|141.24|4
1625558150000|2021-07-06 07:55:50|142.78|141.28|142.97|141.47|142.97|141.47|142.78|141.28|17
1625558160000|2021-07-06 07:56:00|142.98|141.48|142.95|141.45|142.99|141.49|142.95|141.45|16
1625558170000|2021-07-06 07:56:10|142.97|141.47|142.9|141.4|142.97|141.47|142.87|141.37|12
1625558180000|2021-07-06 07:56:20|142.89|141.39|142.87|141.37|142.9|141.4|142.86|141.36|11
1625558190000|2021-07-06 07:56:30|142.88|141.38|142.89|141.39|142.89|141.39|142.87|141.37|8
1625558200000|2021-07-06 07:56:40|142.92|141.42|143.01|141.51|143.01|141.51|142.92|141.42|11
1625558210000|2021-07-06 07:56:50|143.02|141.52|143.06|141.56|143.15|141.65|143.02|141.52|17
1625558220000|2021-07-06 07:57:00|143.03|141.53|142.95|141.45|143.03|141.53|142.93|141.43|7
1625558230000|2021-07-06 07:57:10|142.94|141.44|143.03|141.53|143.04|141.54|142.91|141.41|14
1625558240000|2021-07-06 07:57:20|143.04|141.54|143.1|141.6|143.1|141.6|143.04|141.54|5
1625558250000|2021-07-06 07:57:30|143.09|141.59|143.08|141.58|143.09|141.59|143.08|141.58|2
1625558260000|2021-07-06 07:57:40|143.07|141.57|143.07|141.57|143.07|141.57|143.03|141.53|16
1625558270000|2021-07-06 07:57:50|143.06|141.56|143.09|141.59|143.1|141.6|143.06|141.56|7
1625558280000|2021-07-06 07:58:00|143.1|141.6|143.04|141.54|143.1|141.6|143.02|141.52|17
1625558290000|2021-07-06 07:58:10|143.03|141.53|143.09|141.59|143.1|141.6|143.02|141.52|13
1625558300000|2021-07-06 07:58:20|143.08|141.58|143.02|141.52|143.08|141.58|143.01|141.51|8
1625558310000|2021-07-06 07:58:30|143.01|141.51|143.01|141.51|143.03|141.53|143|141.5|14
1625558320000|2021-07-06 07:58:40|143.02|141.52|143.02|141.52|143.03|141.53|143.02|141.52|9
1625558330000|2021-07-06 07:58:50|143.01|141.51|143.02|141.52|143.02|141.52|143.01|141.51|8
1625558350000|2021-07-06 07:59:10|143.01|141.51|142.96|141.46|143.02|141.52|142.96|141.46|11
1625558360000|2021-07-06 07:59:20|142.95|141.45|142.96|141.46|142.96|141.46|142.94|141.44|6
1625558370000|2021-07-06 07:59:30|142.97|141.47|142.97|141.47|142.98|141.48|142.97|141.47|5
1625558380000|2021-07-06 07:59:40|142.96|141.46|142.96|141.46|142.97|141.47|142.95|141.45|7
1625558390000|2021-07-06 07:59:50|142.97|141.47|142.96|141.46|142.97|141.47|142.95|141.45|4
1625558400000|2021-07-06 08:00:00|142.97|141.47|143|141.5|143|141.5|142.96|141.46|9
1625558410000|2021-07-06 08:00:10|142.99|141.49|143.06|141.56|143.07|141.57|142.98|141.48|13
1625558420000|2021-07-06 08:00:20|143.07|141.57|143|141.5|143.15|141.65|143|141.5|18
1625558430000|2021-07-06 08:00:30|142.99|141.49|142.96|141.46|142.99|141.49|142.96|141.46|11
1625558440000|2021-07-06 08:00:40|142.97|141.47|142.94|141.44|142.97|141.47|142.94|141.44|6
1625558450000|2021-07-06 08:00:50|142.95|141.45|142.95|141.45|142.96|141.46|142.94|141.44|13
1625558460000|2021-07-06 08:01:00|142.94|141.44|142.96|141.46|142.97|141.47|142.89|141.39|11
1625558470000|2021-07-06 08:01:10|142.95|141.45|142.92|141.42|142.95|141.45|142.91|141.41|8
1625558480000|2021-07-06 08:01:20|142.91|141.41|142.82|141.32|142.91|141.41|142.81|141.31|12
1625558490000|2021-07-06 08:01:30|142.81|141.31|142.67|141.17|142.81|141.31|142.67|141.17|9
1625558500000|2021-07-06 08:01:40|142.69|141.19|142.68|141.18|142.73|141.23|142.68|141.18|13
1625558510000|2021-07-06 08:01:50|142.67|141.17|142.77|141.27|142.79|141.29|142.67|141.17|11
1625558520000|2021-07-06 08:02:00|142.78|141.28|142.58|141.08|142.78|141.28|142.58|141.08|19
1625558530000|2021-07-06 08:02:10|142.59|141.09|142.52|141.02|142.6|141.1|142.49|140.99|21
1625558540000|2021-07-06 08:02:20|142.53|141.03|142.65|141.15|142.7|141.2|142.5|141|16
1625558550000|2021-07-06 08:02:30|142.66|141.16|142.69|141.19|142.7|141.2|142.66|141.16|10
1625558560000|2021-07-06 08:02:40|142.68|141.18|142.71|141.21|142.73|141.23|142.64|141.14|15
1625558570000|2021-07-06 08:02:50|142.73|141.23|142.75|141.25|142.75|141.25|142.72|141.22|9
1625558580000|2021-07-06 08:03:00|142.74|141.24|142.81|141.31|142.83|141.33|142.74|141.24|11
1625558590000|2021-07-06 08:03:10|142.82|141.32|142.85|141.35|142.85|141.35|142.8|141.3|9
1625558600000|2021-07-06 08:03:20|142.84|141.34|142.78|141.28|142.85|141.35|142.78|141.28|7
1625558610000|2021-07-06 08:03:30|142.77|141.27|142.76|141.26|142.77|141.27|142.76|141.26|4
1625558620000|2021-07-06 08:03:40|142.77|141.27|142.74|141.24|142.77|141.27|142.74|141.24|8
1625558630000|2021-07-06 08:03:50|142.75|141.25|142.64|141.14|142.75|141.25|142.64|141.14|12
1625558640000|2021-07-06 08:04:00|142.66|141.16|142.61|141.11|142.66|141.16|142.61|141.11|11
1625558650000|2021-07-06 08:04:10|142.62|141.12|142.62|141.12|142.62|141.12|142.6|141.1|7
1625558660000|2021-07-06 08:04:20|142.61|141.11|142.57|141.07|142.63|141.13|142.55|141.05|12
1625558670000|2021-07-06 08:04:30|142.59|141.09|142.54|141.04|142.59|141.09|142.53|141.03|9
1625558680000|2021-07-06 08:04:40|142.53|141.03|142.52|141.02|142.55|141.05|142.52|141.02|8
1625558690000|2021-07-06 08:04:50|142.53|141.03|142.52|141.02|142.58|141.08|142.51|141.01|14
1625558700000|2021-07-06 08:05:00|142.53|141.03|142.52|141.02|142.56|141.06|142.51|141.01|8
1625558710000|2021-07-06 08:05:10|142.53|141.03|142.47|140.97|142.55|141.05|142.45|140.95|14
1625558720000|2021-07-06 08:05:20|142.48|140.98|142.48|140.98|142.49|140.99|142.47|140.97|12
1625558730000|2021-07-06 08:05:30|142.47|140.97|142.48|140.98|142.49|140.99|142.47|140.97|11
1625558740000|2021-07-06 08:05:40|142.49|140.99|142.48|140.98|142.5|141|142.45|140.95|14
1625558750000|2021-07-06 08:05:50|142.49|140.99|142.51|141.01|142.51|141.01|142.48|140.98|8
1625558760000|2021-07-06 08:06:00|142.5|141|142.5|141|142.51|141.01|142.5|141|3
1625558770000|2021-07-06 08:06:10|142.49|140.99|142.48|140.98|142.5|141|142.48|140.98|7
1625558780000|2021-07-06 08:06:20|142.45|140.95|142.47|140.97|142.49|140.99|142.45|140.95|15
1625558790000|2021-07-06 08:06:30|142.46|140.96|142.56|141.06|142.58|141.08|142.46|140.96|9
1625558800000|2021-07-06 08:06:40|142.52|141.02|142.52|141.02|142.54|141.04|142.5|141|13
1625558810000|2021-07-06 08:06:50|142.51|141.01|142.55|141.05|142.56|141.06|142.51|141.01|13
1625558820000|2021-07-06 08:07:00|142.56|141.06|142.54|141.04|142.57|141.07|142.53|141.03|10
1625558830000|2021-07-06 08:07:10|142.52|141.02|142.48|140.98|142.53|141.03|142.48|140.98|9
1625558840000|2021-07-06 08:07:20|142.49|140.99|142.49|140.99|142.5|141|142.48|140.98|5
1625558850000|2021-07-06 08:07:30|142.48|140.98|142.47|140.97|142.49|140.99|142.45|140.95|10
1625558860000|2021-07-06 08:07:40|142.46|140.96|142.46|140.96|142.46|140.96|142.44|140.94|8
1625558870000|2021-07-06 08:07:50|142.45|140.95|142.45|140.95|142.45|140.95|142.44|140.94|5
1625558880000|2021-07-06 08:08:00|142.48|140.98|142.52|141.02|142.53|141.03|142.47|140.97|8
1625558890000|2021-07-06 08:08:10|142.54|141.04|142.54|141.04|142.55|141.05|142.53|141.03|7
1625558900000|2021-07-06 08:08:20|142.55|141.05|142.54|141.04|142.55|141.05|142.53|141.03|10
1625558910000|2021-07-06 08:08:30|142.53|141.03|142.53|141.03|142.54|141.04|142.52|141.02|7
1625558920000|2021-07-06 08:08:40|142.52|141.02|142.54|141.04|142.54|141.04|142.52|141.02|7
1625558930000|2021-07-06 08:08:50|142.55|141.05|142.57|141.07|142.57|141.07|142.55|141.05|5
1625558940000|2021-07-06 08:09:00|142.56|141.06|142.59|141.09|142.59|141.09|142.56|141.06|4
1625558950000|2021-07-06 08:09:10|142.6|141.1|142.62|141.12|142.63|141.13|142.6|141.1|7
1625558960000|2021-07-06 08:09:20|142.65|141.15|142.62|141.12|142.65|141.15|142.62|141.12|12
1625558970000|2021-07-06 08:09:30|142.63|141.13|142.62|141.12|142.64|141.14|142.61|141.11|8
1625558980000|2021-07-06 08:09:40|142.63|141.13|142.63|141.13|142.67|141.17|142.62|141.12|12
1625558990000|2021-07-06 08:09:50|142.64|141.14|142.62|141.12|142.64|141.14|142.61|141.11|7
1625559000000|2021-07-06 08:10:00|142.63|141.13|142.6|141.1|142.64|141.14|142.6|141.1|9
1625559010000|2021-07-06 08:10:10|142.59|141.09|142.55|141.05|142.6|141.1|142.55|141.05|12
1625559020000|2021-07-06 08:10:20|142.57|141.07|142.57|141.07|142.58|141.08|142.56|141.06|5
1625559030000|2021-07-06 08:10:30|142.58|141.08|142.61|141.11|142.61|141.11|142.58|141.08|3
1625559040000|2021-07-06 08:10:40|142.6|141.1|142.6|141.1|142.61|141.11|142.6|141.1|7
1625559050000|2021-07-06 08:10:50|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|6
1625559060000|2021-07-06 08:11:00|142.61|141.11|142.6|141.1|142.62|141.12|142.59|141.09|9
1625559070000|2021-07-06 08:11:10|142.62|141.12|142.61|141.11|142.63|141.13|142.61|141.11|8
1625559080000|2021-07-06 08:11:20|142.62|141.12|142.63|141.13|142.63|141.13|142.62|141.12|2
1625559090000|2021-07-06 08:11:30|142.62|141.12|142.6|141.1|142.62|141.12|142.6|141.1|9
1625559100000|2021-07-06 08:11:40|142.64|141.14|142.61|141.11|142.64|141.14|142.61|141.11|11
1625559110000|2021-07-06 08:11:50|142.59|141.09|142.56|141.06|142.59|141.09|142.56|141.06|5
1625559120000|2021-07-06 08:12:00|142.57|141.07|142.54|141.04|142.57|141.07|142.54|141.04|4
1625559130000|2021-07-06 08:12:10|142.53|141.03|142.5|141|142.53|141.03|142.49|140.99|7
1625559140000|2021-07-06 08:12:20|142.49|140.99|142.45|140.95|142.49|140.99|142.45|140.95|7
1625559150000|2021-07-06 08:12:30|142.46|140.96|142.44|140.94|142.46|140.96|142.43|140.93|4
1625559170000|2021-07-06 08:12:50|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|2
1625559180000|2021-07-06 08:13:00|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|12
1625559190000|2021-07-06 08:13:10|142.45|140.95|142.42|140.92|142.45|140.95|142.41|140.91|11
1625559200000|2021-07-06 08:13:20|142.43|140.93|142.41|140.91|142.43|140.93|142.4|140.9|7
1625559210000|2021-07-06 08:13:30|142.4|140.9|142.41|140.91|142.42|140.92|142.39|140.89|4
1625559220000|2021-07-06 08:13:40|142.4|140.9|142.37|140.87|142.4|140.9|142.37|140.87|2
1625559230000|2021-07-06 08:13:50|142.36|140.86|142.37|140.87|142.37|140.87|142.36|140.86|4
1625559240000|2021-07-06 08:14:00|142.36|140.86|142.32|140.82|142.36|140.86|142.32|140.82|8
1625559250000|2021-07-06 08:14:10|142.33|140.83|142.32|140.82|142.33|140.83|142.3|140.8|5
1625559260000|2021-07-06 08:14:20|142.31|140.81|142.26|140.76|142.31|140.81|142.26|140.76|12
1625559270000|2021-07-06 08:14:30|142.22|140.72|142.19|140.69|142.22|140.72|142.19|140.69|7
1625559280000|2021-07-06 08:14:40|142.2|140.7|142.21|140.71|142.21|140.71|142.18|140.68|15
1625559290000|2021-07-06 08:14:50|142.2|140.7|142.14|140.64|142.2|140.7|142.12|140.62|12
1625559300000|2021-07-06 08:15:00|142.13|140.63|142.21|140.71|142.21|140.71|142.13|140.63|11
1625559310000|2021-07-06 08:15:10|142.22|140.72|142.2|140.7|142.24|140.74|142.2|140.7|13
1625559320000|2021-07-06 08:15:20|142.19|140.69|142.11|140.61|142.2|140.7|142.1|140.6|15
1625559330000|2021-07-06 08:15:30|142.09|140.59|142.1|140.6|142.11|140.61|142.03|140.53|16
1625559340000|2021-07-06 08:15:40|142.08|140.58|142.07|140.57|142.09|140.59|142.07|140.57|10
1625559350000|2021-07-06 08:15:50|142.08|140.58|142.08|140.58|142.08|140.58|142.07|140.57|3
1625559360000|2021-07-06 08:16:00|142.09|140.59|142.08|140.58|142.09|140.59|142.07|140.57|11
1625559370000|2021-07-06 08:16:10|142.1|140.6|142.15|140.65|142.15|140.65|142.1|140.6|10
1625559380000|2021-07-06 08:16:20|142.14|140.64|142.14|140.64|142.16|140.66|142.11|140.61|15
1625559390000|2021-07-06 08:16:30|142.13|140.63|142.14|140.64|142.14|140.64|142.11|140.61|9
1625559400000|2021-07-06 08:16:40|142.15|140.65|142.14|140.64|142.17|140.67|142.11|140.61|10
1625559410000|2021-07-06 08:16:50|142.13|140.63|142.16|140.66|142.17|140.67|142.11|140.61|12
1625559420000|2021-07-06 08:17:00|142.19|140.69|142.12|140.62|142.19|140.69|142.1|140.6|9
1625559430000|2021-07-06 08:17:10|142.13|140.63|142.15|140.65|142.17|140.67|142.12|140.62|8
1625559440000|2021-07-06 08:17:20|142.16|140.66|142.14|140.64|142.16|140.66|142.12|140.62|11
1625559450000|2021-07-06 08:17:30|142.13|140.63|142.14|140.64|142.14|140.64|142.13|140.63|6
1625559460000|2021-07-06 08:17:40|142.13|140.63|142.15|140.65|142.16|140.66|142.13|140.63|5
1625559470000|2021-07-06 08:17:50|142.16|140.66|142.16|140.66|142.18|140.68|142.15|140.65|8
1625559480000|2021-07-06 08:18:00|142.17|140.67|142.22|140.72|142.22|140.72|142.17|140.67|9
1625559490000|2021-07-06 08:18:10|142.23|140.73|142.24|140.74|142.25|140.75|142.22|140.72|7
1625559500000|2021-07-06 08:18:20|142.25|140.75|142.26|140.76|142.26|140.76|142.25|140.75|2
1625559510000|2021-07-06 08:18:30|142.25|140.75|142.25|140.75|142.25|140.75|142.25|140.75|1
1625559520000|2021-07-06 08:18:40|142.26|140.76|142.34|140.84|142.34|140.84|142.25|140.75|10
1625559530000|2021-07-06 08:18:50|142.33|140.83|142.37|140.87|142.37|140.87|142.33|140.83|6
1625559540000|2021-07-06 08:19:00|142.38|140.88|142.4|140.9|142.4|140.9|142.37|140.87|18
1625559550000|2021-07-06 08:19:10|142.41|140.91|142.41|140.91|142.41|140.91|142.37|140.87|7
1625559560000|2021-07-06 08:19:20|142.4|140.9|142.32|140.82|142.4|140.9|142.31|140.81|14
1625559570000|2021-07-06 08:19:30|142.3|140.8|142.35|140.85|142.36|140.86|142.3|140.8|10
1625559580000|2021-07-06 08:19:40|142.36|140.86|142.34|140.84|142.36|140.86|142.32|140.82|9
1625559590000|2021-07-06 08:19:50|142.33|140.83|142.32|140.82|142.33|140.83|142.32|140.82|4
1625559600000|2021-07-06 08:20:00|142.33|140.83|142.35|140.85|142.35|140.85|142.33|140.83|8
1625559610000|2021-07-06 08:20:10|142.36|140.86|142.49|140.99|142.49|140.99|142.35|140.85|15
1625559620000|2021-07-06 08:20:20|142.47|140.97|142.45|140.95|142.48|140.98|142.43|140.93|12
1625559630000|2021-07-06 08:20:30|142.46|140.96|142.49|140.99|142.49|140.99|142.45|140.95|10
1625559640000|2021-07-06 08:20:40|142.48|140.98|142.55|141.05|142.55|141.05|142.48|140.98|8
1625559650000|2021-07-06 08:20:50|142.54|141.04|142.68|141.18|142.68|141.18|142.54|141.04|9
1625559660000|2021-07-06 08:21:00|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|9
1625559670000|2021-07-06 08:21:10|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|8
1625559680000|2021-07-06 08:21:20|142.67|141.17|142.65|141.15|142.67|141.17|142.65|141.15|9
1625559690000|2021-07-06 08:21:30|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|7
1625559700000|2021-07-06 08:21:40|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625559710000|2021-07-06 08:21:50|142.68|141.18|142.62|141.12|142.68|141.18|142.62|141.12|11
1625559720000|2021-07-06 08:22:00|142.63|141.13|142.62|141.12|142.64|141.14|142.62|141.12|8
1625559730000|2021-07-06 08:22:10|142.63|141.13|142.63|141.13|142.65|141.15|142.63|141.13|5
1625559740000|2021-07-06 08:22:20|142.62|141.12|142.61|141.11|142.62|141.12|142.6|141.1|5
1625559750000|2021-07-06 08:22:30|142.62|141.12|142.62|141.12|142.63|141.13|142.62|141.12|3
1625559760000|2021-07-06 08:22:40|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|2
1625559780000|2021-07-06 08:23:00|142.63|141.13|142.63|141.13|142.63|141.13|142.62|141.12|3
1625559790000|2021-07-06 08:23:10|142.64|141.14|142.62|141.12|142.65|141.15|142.62|141.12|7
1625559800000|2021-07-06 08:23:20|142.59|141.09|142.6|141.1|142.62|141.12|142.59|141.09|9
1625559810000|2021-07-06 08:23:30|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625559820000|2021-07-06 08:23:40|142.6|141.1|142.6|141.1|142.6|141.1|142.59|141.09|3
1625559830000|2021-07-06 08:23:50|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|4
1625559840000|2021-07-06 08:24:00|142.62|141.12|142.59|141.09|142.63|141.13|142.59|141.09|10
1625559850000|2021-07-06 08:24:10|142.6|141.1|142.6|141.1|142.62|141.12|142.6|141.1|7
1625559860000|2021-07-06 08:24:20|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625559870000|2021-07-06 08:24:30|142.6|141.1|142.6|141.1|142.61|141.11|142.6|141.1|3
1625559880000|2021-07-06 08:24:40|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625559890000|2021-07-06 08:24:50|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|2
1625559900000|2021-07-06 08:25:00|142.6|141.1|142.61|141.11|142.62|141.12|142.6|141.1|6
1625559910000|2021-07-06 08:25:10|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|4
1625559920000|2021-07-06 08:25:20|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|4
1625559930000|2021-07-06 08:25:30|142.6|141.1|142.6|141.1|142.6|141.1|142.6|141.1|1
1625559940000|2021-07-06 08:25:40|142.59|141.09|142.58|141.08|142.59|141.09|142.58|141.08|2
1625559950000|2021-07-06 08:25:50|142.59|141.09|142.57|141.07|142.59|141.09|142.56|141.06|7
1625559960000|2021-07-06 08:26:00|142.56|141.06|142.59|141.09|142.6|141.1|142.56|141.06|8
1625559970000|2021-07-06 08:26:10|142.58|141.08|142.59|141.09|142.59|141.09|142.58|141.08|2
1625559980000|2021-07-06 08:26:20|142.58|141.08|142.6|141.1|142.6|141.1|142.58|141.08|5
1625559990000|2021-07-06 08:26:30|142.59|141.09|142.61|141.11|142.61|141.11|142.59|141.09|7
1625560000000|2021-07-06 08:26:40|142.63|141.13|142.8|141.3|142.84|141.34|142.63|141.13|16
1625560010000|2021-07-06 08:26:50|142.78|141.28|142.83|141.33|142.83|141.33|142.78|141.28|10
1625560020000|2021-07-06 08:27:00|142.82|141.32|142.81|141.31|142.83|141.33|142.78|141.28|16
1625560030000|2021-07-06 08:27:10|142.8|141.3|142.77|141.27|142.8|141.3|142.76|141.26|11
1625560040000|2021-07-06 08:27:20|142.8|141.3|142.79|141.29|142.81|141.31|142.77|141.27|7
1625560050000|2021-07-06 08:27:30|142.8|141.3|142.79|141.29|142.81|141.31|142.79|141.29|8
1625560060000|2021-07-06 08:27:40|142.8|141.3|142.81|141.31|142.81|141.31|142.79|141.29|4
1625560070000|2021-07-06 08:27:50|142.82|141.32|142.82|141.32|142.83|141.33|142.8|141.3|6
1625560080000|2021-07-06 08:28:00|142.81|141.31|142.78|141.28|142.82|141.32|142.77|141.27|12
1625560090000|2021-07-06 08:28:10|142.76|141.26|142.71|141.21|142.77|141.27|142.71|141.21|13
1625560100000|2021-07-06 08:28:20|142.68|141.18|142.75|141.25|142.76|141.26|142.68|141.18|5
1625560110000|2021-07-06 08:28:30|142.74|141.24|142.75|141.25|142.75|141.25|142.74|141.24|6
1625560120000|2021-07-06 08:28:40|142.78|141.28|142.77|141.27|142.8|141.3|142.75|141.25|16
1625560130000|2021-07-06 08:28:50|142.78|141.28|142.75|141.25|142.79|141.29|142.75|141.25|7
1625560140000|2021-07-06 08:29:00|142.76|141.26|142.77|141.27|142.79|141.29|142.73|141.23|11
1625560150000|2021-07-06 08:29:10|142.79|141.29|142.78|141.28|142.79|141.29|142.77|141.27|5
1625560160000|2021-07-06 08:29:20|142.79|141.29|142.79|141.29|142.81|141.31|142.79|141.29|4
1625560170000|2021-07-06 08:29:30|142.77|141.27|142.72|141.22|142.77|141.27|142.72|141.22|11
1625560180000|2021-07-06 08:29:40|142.74|141.24|142.72|141.22|142.74|141.24|142.71|141.21|8
1625560190000|2021-07-06 08:29:50|142.73|141.23|142.74|141.24|142.75|141.25|142.73|141.23|10
1625560200000|2021-07-06 08:30:00|142.73|141.23|142.73|141.23|142.79|141.29|142.72|141.22|16
1625560210000|2021-07-06 08:30:10|142.72|141.22|142.68|141.18|142.72|141.22|142.67|141.17|8
1625560220000|2021-07-06 08:30:20|142.69|141.19|142.67|141.17|142.69|141.19|142.67|141.17|5
1625560230000|2021-07-06 08:30:30|142.68|141.18|142.67|141.17|142.68|141.18|142.67|141.17|6
1625560240000|2021-07-06 08:30:40|142.66|141.16|142.65|141.15|142.67|141.17|142.65|141.15|4
1625560250000|2021-07-06 08:30:50|142.64|141.14|142.62|141.12|142.64|141.14|142.62|141.12|11
1625560260000|2021-07-06 08:31:00|142.63|141.13|142.65|141.15|142.66|141.16|142.62|141.12|6
1625560270000|2021-07-06 08:31:10|142.66|141.16|142.65|141.15|142.66|141.16|142.64|141.14|6
1625560280000|2021-07-06 08:31:20|142.66|141.16|142.64|141.14|142.68|141.18|142.64|141.14|6
1625560290000|2021-07-06 08:31:30|142.63|141.13|142.64|141.14|142.65|141.15|142.63|141.13|4
1625560300000|2021-07-06 08:31:40|142.63|141.13|142.63|141.13|142.63|141.13|142.63|141.13|1
1625560310000|2021-07-06 08:31:50|142.59|141.09|142.59|141.09|142.59|141.09|142.58|141.08|5
1625560320000|2021-07-06 08:32:00|142.58|141.08|142.51|141.01|142.58|141.08|142.51|141.01|11
1625560330000|2021-07-06 08:32:10|142.49|140.99|142.48|140.98|142.49|140.99|142.45|140.95|16
1625560340000|2021-07-06 08:32:20|142.47|140.97|142.46|140.96|142.48|140.98|142.46|140.96|8
1625560350000|2021-07-06 08:32:30|142.47|140.97|142.45|140.95|142.48|140.98|142.44|140.94|9
1625560360000|2021-07-06 08:32:40|142.46|140.96|142.53|141.03|142.53|141.03|142.45|140.95|7
1625560370000|2021-07-06 08:32:50|142.54|141.04|142.51|141.01|142.54|141.04|142.5|141|16
1625560380000|2021-07-06 08:33:00|142.5|141|142.51|141.01|142.52|141.02|142.46|140.96|11
1625560390000|2021-07-06 08:33:10|142.52|141.02|142.53|141.03|142.54|141.04|142.51|141.01|7
1625560400000|2021-07-06 08:33:20|142.54|141.04|142.54|141.04|142.54|141.04|142.53|141.03|5
1625560410000|2021-07-06 08:33:30|142.53|141.03|142.53|141.03|142.54|141.04|142.52|141.02|9
1625560420000|2021-07-06 08:33:40|142.55|141.05|142.53|141.03|142.59|141.09|142.53|141.03|8
1625560430000|2021-07-06 08:33:50|142.52|141.02|142.57|141.07|142.59|141.09|142.52|141.02|13
1625560440000|2021-07-06 08:34:00|142.6|141.1|142.62|141.12|142.63|141.13|142.6|141.1|6
1625560450000|2021-07-06 08:34:10|142.63|141.13|142.63|141.13|142.64|141.14|142.62|141.12|5
1625560460000|2021-07-06 08:34:20|142.64|141.14|142.63|141.13|142.66|141.16|142.63|141.13|7
1625560470000|2021-07-06 08:34:30|142.64|141.14|142.62|141.12|142.64|141.14|142.6|141.1|11
1625560480000|2021-07-06 08:34:40|142.63|141.13|142.63|141.13|142.63|141.13|142.63|141.13|1
1625560490000|2021-07-06 08:34:50|142.64|141.14|142.63|141.13|142.64|141.14|142.62|141.12|3
1625560500000|2021-07-06 08:35:00|142.64|141.14|142.58|141.08|142.64|141.14|142.58|141.08|10
1625560510000|2021-07-06 08:35:10|142.57|141.07|142.56|141.06|142.62|141.12|142.55|141.05|13
1625560520000|2021-07-06 08:35:20|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|3
1625560540000|2021-07-06 08:35:40|142.53|141.03|142.57|141.07|142.57|141.07|142.51|141.01|10
1625560550000|2021-07-06 08:35:50|142.56|141.06|142.54|141.04|142.57|141.07|142.54|141.04|6
1625560560000|2021-07-06 08:36:00|142.55|141.05|142.54|141.04|142.56|141.06|142.54|141.04|5
1625560570000|2021-07-06 08:36:10|142.55|141.05|142.58|141.08|142.58|141.08|142.54|141.04|13
1625560580000|2021-07-06 08:36:20|142.57|141.07|142.55|141.05|142.6|141.1|142.55|141.05|9
1625560590000|2021-07-06 08:36:30|142.54|141.04|142.49|140.99|142.55|141.05|142.49|140.99|10
1625560600000|2021-07-06 08:36:40|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|4
1625560610000|2021-07-06 08:36:50|142.5|141|142.47|140.97|142.5|141|142.45|140.95|9
1625560620000|2021-07-06 08:37:00|142.46|140.96|142.44|140.94|142.46|140.96|142.44|140.94|9
1625560630000|2021-07-06 08:37:10|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|4
1625560650000|2021-07-06 08:37:30|142.43|140.93|142.44|140.94|142.44|140.94|142.43|140.93|2
1625560660000|2021-07-06 08:37:40|142.45|140.95|142.45|140.95|142.45|140.95|142.44|140.94|5
1625560670000|2021-07-06 08:37:50|142.44|140.94|142.48|140.98|142.49|140.99|142.44|140.94|8
1625560680000|2021-07-06 08:38:00|142.47|140.97|142.48|140.98|142.5|141|142.47|140.97|6
1625560690000|2021-07-06 08:38:10|142.49|140.99|142.5|141|142.51|141.01|142.49|140.99|12
1625560700000|2021-07-06 08:38:20|142.51|141.01|142.5|141|142.51|141.01|142.5|141|4
1625560710000|2021-07-06 08:38:30|142.54|141.04|142.51|141.01|142.54|141.04|142.51|141.01|4
1625560720000|2021-07-06 08:38:40|142.5|141|142.5|141|142.51|141.01|142.5|141|3
1625560730000|2021-07-06 08:38:50|142.51|141.01|142.51|141.01|142.51|141.01|142.51|141.01|1
1625560740000|2021-07-06 08:39:00|142.53|141.03|142.47|140.97|142.53|141.03|142.47|140.97|7
1625560750000|2021-07-06 08:39:10|142.48|140.98|142.48|140.98|142.48|140.98|142.46|140.96|7
1625560760000|2021-07-06 08:39:20|142.46|140.96|142.4|140.9|142.47|140.97|142.4|140.9|17
1625560770000|2021-07-06 08:39:30|142.37|140.87|142.4|140.9|142.4|140.9|142.37|140.87|19
1625560780000|2021-07-06 08:39:40|142.39|140.89|142.4|140.9|142.4|140.9|142.39|140.89|4
1625560790000|2021-07-06 08:39:50|142.41|140.91|142.41|140.91|142.41|140.91|142.41|140.91|1
1625560800000|2021-07-06 08:40:00|142.4|140.9|142.41|140.91|142.42|140.92|142.4|140.9|8
1625560820000|2021-07-06 08:40:20|142.42|140.92|142.42|140.92|142.42|140.92|142.42|140.92|1
1625560840000|2021-07-06 08:40:40|142.44|140.94|142.45|140.95|142.46|140.96|142.44|140.94|3
1625560850000|2021-07-06 08:40:50|142.44|140.94|142.46|140.96|142.46|140.96|142.44|140.94|5
1625560860000|2021-07-06 08:41:00|142.44|140.94|142.45|140.95|142.46|140.96|142.43|140.93|12
1625560870000|2021-07-06 08:41:10|142.44|140.94|142.43|140.93|142.45|140.95|142.42|140.92|8
1625560880000|2021-07-06 08:41:20|142.44|140.94|142.44|140.94|142.45|140.95|142.44|140.94|7
1625560890000|2021-07-06 08:41:30|142.45|140.95|142.44|140.94|142.45|140.95|142.44|140.94|4
1625560900000|2021-07-06 08:41:40|142.45|140.95|142.45|140.95|142.45|140.95|142.44|140.94|5
1625560910000|2021-07-06 08:41:50|142.44|140.94|142.45|140.95|142.45|140.95|142.42|140.92|5
1625560920000|2021-07-06 08:42:00|142.44|140.94|142.42|140.92|142.44|140.94|142.42|140.92|2
1625560930000|2021-07-06 08:42:10|142.43|140.93|142.42|140.92|142.43|140.93|142.42|140.92|2
1625560940000|2021-07-06 08:42:20|142.43|140.93|142.42|140.92|142.43|140.93|142.42|140.92|4
1625560950000|2021-07-06 08:42:30|142.43|140.93|142.42|140.92|142.43|140.93|142.42|140.92|4
1625560960000|2021-07-06 08:42:40|142.41|140.91|142.42|140.92|142.42|140.92|142.41|140.91|6
1625560970000|2021-07-06 08:42:50|142.43|140.93|142.43|140.93|142.44|140.94|142.42|140.92|5
1625560980000|2021-07-06 08:43:00|142.42|140.92|142.43|140.93|142.43|140.93|142.42|140.92|2
1625560990000|2021-07-06 08:43:10|142.42|140.92|142.43|140.93|142.43|140.93|142.42|140.92|2
1625561000000|2021-07-06 08:43:20|142.42|140.92|142.43|140.93|142.43|140.93|142.42|140.92|2
1625561010000|2021-07-06 08:43:30|142.42|140.92|142.42|140.92|142.42|140.92|142.42|140.92|1
1625561020000|2021-07-06 08:43:40|142.43|140.93|142.42|140.92|142.43|140.93|142.42|140.92|2
1625561030000|2021-07-06 08:43:50|142.41|140.91|142.45|140.95|142.45|140.95|142.41|140.91|2
1625561040000|2021-07-06 08:44:00|142.46|140.96|142.45|140.95|142.47|140.97|142.43|140.93|7
1625561050000|2021-07-06 08:44:10|142.44|140.94|142.44|140.94|142.44|140.94|142.43|140.93|7
1625561060000|2021-07-06 08:44:20|142.43|140.93|142.45|140.95|142.45|140.95|142.43|140.93|3
1625561070000|2021-07-06 08:44:30|142.44|140.94|142.47|140.97|142.47|140.97|142.43|140.93|11
1625561080000|2021-07-06 08:44:40|142.46|140.96|142.47|140.97|142.48|140.98|142.46|140.96|6
1625561090000|2021-07-06 08:44:50|142.48|140.98|142.49|140.99|142.49|140.99|142.47|140.97|6
1625561100000|2021-07-06 08:45:00|142.5|141|142.54|141.04|142.55|141.05|142.5|141|11
1625561110000|2021-07-06 08:45:10|142.52|141.02|142.53|141.03|142.55|141.05|142.52|141.02|8
1625561120000|2021-07-06 08:45:20|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|2
1625561130000|2021-07-06 08:45:30|142.54|141.04|142.56|141.06|142.56|141.06|142.54|141.04|2
1625561140000|2021-07-06 08:45:40|142.57|141.07|142.59|141.09|142.6|141.1|142.55|141.05|6
1625561160000|2021-07-06 08:46:00|142.57|141.07|142.57|141.07|142.57|141.07|142.57|141.07|1
1625561170000|2021-07-06 08:46:10|142.58|141.08|142.58|141.08|142.58|141.08|142.58|141.08|1
1625561180000|2021-07-06 08:46:20|142.59|141.09|142.59|141.09|142.6|141.1|142.58|141.08|5
1625561190000|2021-07-06 08:46:30|142.57|141.07|142.58|141.08|142.59|141.09|142.57|141.07|3
1625561200000|2021-07-06 08:46:40|142.59|141.09|142.6|141.1|142.6|141.1|142.58|141.08|8
1625561210000|2021-07-06 08:46:50|142.59|141.09|142.59|141.09|142.6|141.1|142.59|141.09|7
1625561220000|2021-07-06 08:47:00|142.58|141.08|142.58|141.08|142.59|141.09|142.57|141.07|9
1625561230000|2021-07-06 08:47:10|142.59|141.09|142.58|141.08|142.59|141.09|142.58|141.08|6
1625561240000|2021-07-06 08:47:20|142.59|141.09|142.56|141.06|142.59|141.09|142.56|141.06|4
1625561250000|2021-07-06 08:47:30|142.57|141.07|142.53|141.03|142.57|141.07|142.52|141.02|8
1625561260000|2021-07-06 08:47:40|142.52|141.02|142.52|141.02|142.53|141.03|142.51|141.01|5
1625561270000|2021-07-06 08:47:50|142.51|141.01|142.49|140.99|142.53|141.03|142.49|140.99|7
1625561280000|2021-07-06 08:48:00|142.52|141.02|142.5|141|142.52|141.02|142.49|140.99|11
1625561290000|2021-07-06 08:48:10|142.49|140.99|142.5|141|142.5|141|142.49|140.99|2
1625561300000|2021-07-06 08:48:20|142.51|141.01|142.5|141|142.51|141.01|142.5|141|2
1625561310000|2021-07-06 08:48:30|142.49|140.99|142.5|141|142.5|141|142.49|140.99|2
1625561320000|2021-07-06 08:48:40|142.49|140.99|142.52|141.02|142.52|141.02|142.49|140.99|3
1625561330000|2021-07-06 08:48:50|142.5|141|142.5|141|142.51|141.01|142.5|141|3
1625561340000|2021-07-06 08:49:00|142.51|141.01|142.51|141.01|142.51|141.01|142.51|141.01|1
1625561350000|2021-07-06 08:49:10|142.5|141|142.49|140.99|142.5|141|142.48|140.98|11
1625561360000|2021-07-06 08:49:20|142.48|140.98|142.5|141|142.5|141|142.48|140.98|3
1625561370000|2021-07-06 08:49:30|142.49|140.99|142.49|140.99|142.51|141.01|142.47|140.97|10
1625561390000|2021-07-06 08:49:50|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|8
1625561400000|2021-07-06 08:50:00|142.5|141|142.49|140.99|142.51|141.01|142.49|140.99|8
1625561410000|2021-07-06 08:50:10|142.48|140.98|142.49|140.99|142.49|140.99|142.48|140.98|2
1625561420000|2021-07-06 08:50:20|142.48|140.98|142.48|140.98|142.51|141.01|142.47|140.97|8
1625561430000|2021-07-06 08:50:30|142.49|140.99|142.49|140.99|142.5|141|142.48|140.98|9
1625561440000|2021-07-06 08:50:40|142.48|140.98|142.5|141|142.51|141.01|142.48|140.98|7
1625561450000|2021-07-06 08:50:50|142.51|141.01|142.5|141|142.52|141.02|142.5|141|6
1625561460000|2021-07-06 08:51:00|142.51|141.01|142.54|141.04|142.55|141.05|142.5|141|9
1625561470000|2021-07-06 08:51:10|142.53|141.03|142.54|141.04|142.54|141.04|142.53|141.03|2
1625561520000|2021-07-06 08:52:00|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625561530000|2021-07-06 08:52:10|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|5
1625561540000|2021-07-06 08:52:20|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|4
1625561550000|2021-07-06 08:52:30|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|5
1625561560000|2021-07-06 08:52:40|142.56|141.06|142.55|141.05|142.56|141.06|142.54|141.04|4
1625561580000|2021-07-06 08:53:00|142.56|141.06|142.56|141.06|142.56|141.06|142.56|141.06|1
1625561590000|2021-07-06 08:53:10|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|5
1625561610000|2021-07-06 08:53:30|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|4
1625561630000|2021-07-06 08:53:50|142.54|141.04|142.54|141.04|142.54|141.04|142.53|141.03|3
1625561640000|2021-07-06 08:54:00|142.55|141.05|142.55|141.05|142.55|141.05|142.54|141.04|3
1625561650000|2021-07-06 08:54:10|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|2
1625561660000|2021-07-06 08:54:20|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|5
1625561670000|2021-07-06 08:54:30|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|10
1625561680000|2021-07-06 08:54:40|142.57|141.07|142.61|141.11|142.62|141.12|142.57|141.07|7
1625561690000|2021-07-06 08:54:50|142.63|141.13|142.63|141.13|142.63|141.13|142.63|141.13|1
1625561700000|2021-07-06 08:55:00|142.64|141.14|142.64|141.14|142.64|141.14|142.63|141.13|5
1625561710000|2021-07-06 08:55:10|142.63|141.13|142.62|141.12|142.64|141.14|142.62|141.12|6
1625561720000|2021-07-06 08:55:20|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|4
1625561730000|2021-07-06 08:55:30|142.63|141.13|142.63|141.13|142.64|141.14|142.59|141.09|10
1625561740000|2021-07-06 08:55:40|142.64|141.14|142.62|141.12|142.64|141.14|142.62|141.12|5
1625561750000|2021-07-06 08:55:50|142.63|141.13|142.63|141.13|142.63|141.13|142.63|141.13|1
1625561760000|2021-07-06 08:56:00|142.62|141.12|142.62|141.12|142.62|141.12|142.62|141.12|1
1625561770000|2021-07-06 08:56:10|142.61|141.11|142.61|141.11|142.62|141.12|142.61|141.11|3
1625561780000|2021-07-06 08:56:20|142.62|141.12|142.65|141.15|142.65|141.15|142.62|141.12|4
1625561790000|2021-07-06 08:56:30|142.64|141.14|142.65|141.15|142.66|141.16|142.64|141.14|8
1625561810000|2021-07-06 08:56:50|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|4
1625561820000|2021-07-06 08:57:00|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|2
1625561830000|2021-07-06 08:57:10|142.7|141.2|142.68|141.18|142.71|141.21|142.68|141.18|7
1625561840000|2021-07-06 08:57:20|142.69|141.19|142.71|141.21|142.72|141.22|142.69|141.19|6
1625561850000|2021-07-06 08:57:30|142.75|141.25|142.74|141.24|142.75|141.25|142.74|141.24|4
1625561860000|2021-07-06 08:57:40|142.75|141.25|142.8|141.3|142.8|141.3|142.73|141.23|12
1625561870000|2021-07-06 08:57:50|142.78|141.28|142.79|141.29|142.8|141.3|142.77|141.27|10
1625561880000|2021-07-06 08:58:00|142.8|141.3|142.82|141.32|142.83|141.33|142.8|141.3|7
1625561890000|2021-07-06 08:58:10|142.83|141.33|143.24|141.74|143.24|141.74|142.83|141.33|16
1625561900000|2021-07-06 08:58:20|143.25|141.75|143.24|141.74|143.3|141.8|143.22|141.72|18
1625561910000|2021-07-06 08:58:30|143.23|141.73|143.41|141.91|143.41|141.91|143.23|141.73|17
1625561920000|2021-07-06 08:58:40|143.4|141.9|143.36|141.86|143.42|141.92|143.35|141.85|13
1625561930000|2021-07-06 08:58:50|143.34|141.84|143.22|141.72|143.34|141.84|143.21|141.71|15
1625561940000|2021-07-06 08:59:00|143.21|141.71|143.23|141.73|143.23|141.73|143.18|141.68|14
1625561950000|2021-07-06 08:59:10|143.18|141.68|143.19|141.69|143.23|141.73|143.18|141.68|15
1625561960000|2021-07-06 08:59:20|143.18|141.68|143.04|141.54|143.19|141.69|143.03|141.53|19
1625561970000|2021-07-06 08:59:30|143.05|141.55|143.04|141.54|143.1|141.6|143.03|141.53|16
1625561980000|2021-07-06 08:59:40|143.02|141.52|143.06|141.56|143.06|141.56|143|141.5|16
1625561990000|2021-07-06 08:59:50|143.02|141.52|143.01|141.51|143.04|141.54|143|141.5|13
1625562000000|2021-07-06 09:00:00|143|141.5|143.07|141.57|143.08|141.58|143|141.5|15
1625562010000|2021-07-06 09:00:10|143.09|141.59|143.06|141.56|143.09|141.59|143.04|141.54|15
1625562020000|2021-07-06 09:00:20|143.05|141.55|143.03|141.53|143.08|141.58|143.03|141.53|6
1625562030000|2021-07-06 09:00:30|143.02|141.52|142.98|141.48|143.03|141.53|142.98|141.48|13
1625562040000|2021-07-06 09:00:40|142.97|141.47|142.94|141.44|142.97|141.47|142.93|141.43|5
1625562050000|2021-07-06 09:00:50|142.92|141.42|142.85|141.35|142.92|141.42|142.85|141.35|14
1625562060000|2021-07-06 09:01:00|142.84|141.34|142.82|141.32|142.86|141.36|142.82|141.32|8
1625562070000|2021-07-06 09:01:10|142.81|141.31|142.7|141.2|142.81|141.31|142.7|141.2|13
1625562080000|2021-07-06 09:01:20|142.71|141.21|142.62|141.12|142.71|141.21|142.62|141.12|10
1625562090000|2021-07-06 09:01:30|142.61|141.11|142.54|141.04|142.62|141.12|142.54|141.04|21
1625562100000|2021-07-06 09:01:40|142.53|141.03|142.43|140.93|142.54|141.04|142.39|140.89|14
1625562110000|2021-07-06 09:01:50|142.45|140.95|142.41|140.91|142.47|140.97|142.41|140.91|12
1625562120000|2021-07-06 09:02:00|142.43|140.93|142.54|141.04|142.55|141.05|142.43|140.93|18
1625562130000|2021-07-06 09:02:10|142.52|141.02|142.51|141.01|142.53|141.03|142.51|141.01|6
1625562140000|2021-07-06 09:02:20|142.5|141|142.42|140.92|142.52|141.02|142.42|140.92|14
1625562150000|2021-07-06 09:02:30|142.41|140.91|142.4|140.9|142.41|140.91|142.39|140.89|6
1625562160000|2021-07-06 09:02:40|142.41|140.91|142.46|140.96|142.46|140.96|142.41|140.91|10
1625562170000|2021-07-06 09:02:50|142.45|140.95|142.38|140.88|142.45|140.95|142.37|140.87|14
1625562180000|2021-07-06 09:03:00|142.39|140.89|142.4|140.9|142.41|140.91|142.39|140.89|8
1625562190000|2021-07-06 09:03:10|142.39|140.89|142.34|140.84|142.4|140.9|142.33|140.83|17
1625562200000|2021-07-06 09:03:20|142.35|140.85|142.32|140.82|142.36|140.86|142.31|140.81|22
1625562210000|2021-07-06 09:03:30|142.3|140.8|142.36|140.86|142.45|140.95|142.3|140.8|16
1625562220000|2021-07-06 09:03:40|142.35|140.85|142.37|140.87|142.37|140.87|142.35|140.85|7
1625562230000|2021-07-06 09:03:50|142.38|140.88|142.38|140.88|142.38|140.88|142.36|140.86|7
1625562240000|2021-07-06 09:04:00|142.39|140.89|142.48|140.98|142.48|140.98|142.38|140.88|10
1625562250000|2021-07-06 09:04:10|142.53|141.03|142.49|140.99|142.56|141.06|142.48|140.98|7
1625562260000|2021-07-06 09:04:20|142.5|141|142.42|140.92|142.5|141|142.42|140.92|9
1625562270000|2021-07-06 09:04:30|142.43|140.93|142.45|140.95|142.45|140.95|142.43|140.93|7
1625562280000|2021-07-06 09:04:40|142.49|140.99|142.47|140.97|142.49|140.99|142.45|140.95|12
1625562290000|2021-07-06 09:04:50|142.49|140.99|142.48|140.98|142.49|140.99|142.47|140.97|3
1625562300000|2021-07-06 09:05:00|142.49|140.99|142.5|141|142.5|141|142.46|140.96|13
1625562310000|2021-07-06 09:05:10|142.49|140.99|142.46|140.96|142.52|141.02|142.46|140.96|14
1625562320000|2021-07-06 09:05:20|142.49|140.99|142.53|141.03|142.53|141.03|142.46|140.96|10
1625562330000|2021-07-06 09:05:30|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|3
1625562340000|2021-07-06 09:05:40|142.56|141.06|142.55|141.05|142.56|141.06|142.54|141.04|4
1625562350000|2021-07-06 09:05:50|142.54|141.04|142.48|140.98|142.55|141.05|142.48|140.98|8
1625562360000|2021-07-06 09:06:00|142.49|140.99|142.52|141.02|142.53|141.03|142.48|140.98|6
1625562370000|2021-07-06 09:06:10|142.51|141.01|142.54|141.04|142.54|141.04|142.51|141.01|10
1625562380000|2021-07-06 09:06:20|142.53|141.03|142.54|141.04|142.55|141.05|142.53|141.03|6
1625562390000|2021-07-06 09:06:30|142.53|141.03|142.5|141|142.54|141.04|142.5|141|10
1625562400000|2021-07-06 09:06:40|142.52|141.02|142.57|141.07|142.57|141.07|142.51|141.01|15
1625562410000|2021-07-06 09:06:50|142.59|141.09|142.6|141.1|142.61|141.11|142.59|141.09|4
1625562420000|2021-07-06 09:07:00|142.61|141.11|142.61|141.11|142.64|141.14|142.61|141.11|9
1625562430000|2021-07-06 09:07:10|142.62|141.12|142.64|141.14|142.64|141.14|142.62|141.12|11
1625562440000|2021-07-06 09:07:20|142.65|141.15|142.68|141.18|142.68|141.18|142.63|141.13|9
1625562450000|2021-07-06 09:07:30|142.67|141.17|142.69|141.19|142.69|141.19|142.67|141.17|11
1625562460000|2021-07-06 09:07:40|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|4
1625562470000|2021-07-06 09:07:50|142.7|141.2|142.71|141.21|142.71|141.21|142.69|141.19|6
1625562480000|2021-07-06 09:08:00|142.7|141.2|142.7|141.2|142.71|141.21|142.7|141.2|5
1625562490000|2021-07-06 09:08:10|142.71|141.21|142.73|141.23|142.73|141.23|142.7|141.2|6
1625562500000|2021-07-06 09:08:20|142.74|141.24|142.77|141.27|142.78|141.28|142.73|141.23|10
1625562510000|2021-07-06 09:08:30|142.76|141.26|142.76|141.26|142.77|141.27|142.76|141.26|7
1625562520000|2021-07-06 09:08:40|142.77|141.27|142.79|141.29|142.79|141.29|142.76|141.26|5
1625562530000|2021-07-06 09:08:50|142.8|141.3|142.86|141.36|142.86|141.36|142.8|141.3|11
1625562540000|2021-07-06 09:09:00|142.84|141.34|142.92|141.42|142.93|141.43|142.84|141.34|7
1625562550000|2021-07-06 09:09:10|142.93|141.43|142.97|141.47|142.97|141.47|142.93|141.43|4
1625562570000|2021-07-06 09:09:30|143|141.5|142.98|141.48|143|141.5|142.96|141.46|8
1625562580000|2021-07-06 09:09:40|142.99|141.49|143.01|141.51|143.01|141.51|142.98|141.48|12
1625562590000|2021-07-06 09:09:50|143.04|141.54|143.13|141.63|143.13|141.63|143.02|141.52|14
1625562600000|2021-07-06 09:10:00|143.14|141.64|143.09|141.59|143.17|141.67|143.09|141.59|12
1625562610000|2021-07-06 09:10:10|143.08|141.58|143.09|141.59|143.09|141.59|143.08|141.58|4
1625562620000|2021-07-06 09:10:20|143.1|141.6|143.15|141.65|143.15|141.65|143.1|141.6|6
1625562630000|2021-07-06 09:10:30|143.14|141.64|143.19|141.69|143.2|141.7|143.13|141.63|11
1625562640000|2021-07-06 09:10:40|143.18|141.68|143.14|141.64|143.18|141.68|143.14|141.64|11
1625562650000|2021-07-06 09:10:50|143.13|141.63|143.18|141.68|143.19|141.69|143.12|141.62|11
1625562660000|2021-07-06 09:11:00|143.19|141.69|143.2|141.7|143.21|141.71|143.19|141.69|8
1625562670000|2021-07-06 09:11:10|143.21|141.71|143.21|141.71|143.23|141.73|143.2|141.7|9
1625562680000|2021-07-06 09:11:20|143.19|141.69|143.13|141.63|143.21|141.71|143.13|141.63|13
1625562690000|2021-07-06 09:11:30|143.14|141.64|143.14|141.64|143.16|141.66|143.07|141.57|15
1625562700000|2021-07-06 09:11:40|143.13|141.63|142.91|141.41|143.13|141.63|142.91|141.41|17
1625562710000|2021-07-06 09:11:50|142.92|141.42|142.6|141.1|142.92|141.42|142.6|141.1|20
1625562720000|2021-07-06 09:12:00|142.62|141.12|142.37|140.87|142.62|141.12|142.37|140.87|20
1625562730000|2021-07-06 09:12:10|142.35|140.85|142.19|140.69|142.35|140.85|142.19|140.69|20
1625562740000|2021-07-06 09:12:20|142.16|140.66|142.03|140.53|142.17|140.67|142.03|140.53|20
1625562750000|2021-07-06 09:12:30|142.01|140.51|141.6|140.1|142.01|140.51|141.56|140.06|21
1625562760000|2021-07-06 09:12:40|141.55|140.05|141.53|140.03|141.59|140.09|141.44|139.94|19
1625562770000|2021-07-06 09:12:50|141.52|140.02|141.4|139.9|141.52|140.02|141.31|139.81|19
1625562780000|2021-07-06 09:13:00|141.39|139.89|140.96|139.46|141.39|139.89|140.92|139.42|22
1625562790000|2021-07-06 09:13:10|140.97|139.47|141.02|139.52|141.02|139.52|140.88|139.38|22
1625562800000|2021-07-06 09:13:20|141.06|139.56|141.21|139.71|141.22|139.72|141.02|139.52|18
1625562810000|2021-07-06 09:13:30|141.22|139.72|141.07|139.57|141.22|139.72|140.99|139.49|24
1625562820000|2021-07-06 09:13:40|141.05|139.55|140.88|139.38|141.05|139.55|140.85|139.35|29
1625562830000|2021-07-06 09:13:50|140.87|139.37|140.82|139.32|140.89|139.39|140.81|139.31|24
1625562840000|2021-07-06 09:14:00|140.83|139.33|140.96|139.46|141.01|139.51|140.82|139.32|23
1625562850000|2021-07-06 09:14:10|140.95|139.45|140.99|139.49|141.03|139.53|140.94|139.44|23
1625562860000|2021-07-06 09:14:20|141.02|139.52|141.16|139.66|141.18|139.68|141.02|139.52|17
1625562870000|2021-07-06 09:14:30|141.15|139.65|141.04|139.54|141.15|139.65|141.02|139.52|20
1625562880000|2021-07-06 09:14:40|141.03|139.53|140.94|139.44|141.05|139.55|140.94|139.44|14
1625562890000|2021-07-06 09:14:50|140.96|139.46|141.05|139.55|141.05|139.55|140.96|139.46|20
1625562900000|2021-07-06 09:15:00|140.99|139.49|141.16|139.66|141.17|139.67|140.99|139.49|16
1625562910000|2021-07-06 09:15:10|141.15|139.65|141.25|139.75|141.25|139.75|141.15|139.65|16
1625562920000|2021-07-06 09:15:20|141.22|139.72|141.1|139.6|141.23|139.73|141.1|139.6|20
1625562930000|2021-07-06 09:15:30|141.11|139.61|140.95|139.45|141.12|139.62|140.94|139.44|26
1625562940000|2021-07-06 09:15:40|140.94|139.44|140.54|139.04|140.95|139.45|140.53|139.03|28
1625562950000|2021-07-06 09:15:50|140.55|139.05|140.25|138.75|140.58|139.08|140.25|138.75|29
1625562960000|2021-07-06 09:16:00|140.26|138.76|140.32|138.82|140.35|138.85|140.25|138.75|21
1625562970000|2021-07-06 09:16:10|140.31|138.81|140.4|138.9|140.41|138.91|140.25|138.75|24
1625562980000|2021-07-06 09:16:20|140.41|138.91|140.38|138.88|140.43|138.93|140.37|138.87|18
1625562990000|2021-07-06 09:16:30|140.37|138.87|140.41|138.91|140.44|138.94|140.35|138.85|21
1625563000000|2021-07-06 09:16:40|140.4|138.9|140.25|138.75|140.42|138.92|140.25|138.75|24
1625563010000|2021-07-06 09:16:50|140.24|138.74|140.12|138.62|140.24|138.74|140.12|138.62|26
1625563020000|2021-07-06 09:17:00|140.14|138.64|140.12|138.62|140.14|138.64|140.05|138.55|19
1625563030000|2021-07-06 09:17:10|140.13|138.63|140.07|138.57|140.13|138.63|140.04|138.54|23
1625563040000|2021-07-06 09:17:20|140.08|138.58|140.13|138.63|140.15|138.65|140.07|138.57|15
1625563050000|2021-07-06 09:17:30|140.14|138.64|140.24|138.74|140.24|138.74|140.14|138.64|22
1625563060000|2021-07-06 09:17:40|140.23|138.73|140.24|138.74|140.31|138.81|140.23|138.73|28
1625563070000|2021-07-06 09:17:50|140.23|138.73|140.25|138.75|140.28|138.78|140.2|138.7|19
1625563080000|2021-07-06 09:18:00|140.24|138.74|139.97|138.47|140.27|138.77|139.97|138.47|24
1625563090000|2021-07-06 09:18:10|139.98|138.48|139.9|138.4|140.01|138.51|139.9|138.4|25
1625563100000|2021-07-06 09:18:20|139.91|138.41|139.87|138.37|139.94|138.44|139.86|138.36|23
1625563110000|2021-07-06 09:18:30|139.88|138.38|139.8|138.3|139.89|138.39|139.8|138.3|14
1625563120000|2021-07-06 09:18:40|139.81|138.31|139.59|138.09|139.81|138.31|139.54|138.04|24
1625563130000|2021-07-06 09:18:50|139.6|138.1|139.47|137.97|139.66|138.16|139.47|137.97|28
1625563140000|2021-07-06 09:19:00|139.46|137.96|139.58|138.08|139.62|138.12|139.44|137.94|27
1625563150000|2021-07-06 09:19:10|139.59|138.09|139.57|138.07|139.67|138.17|139.57|138.07|18
1625563160000|2021-07-06 09:19:20|139.58|138.08|139.51|138.01|139.58|138.08|139.47|137.97|22
1625563170000|2021-07-06 09:19:30|139.48|137.98|139.48|137.98|139.52|138.02|139.4|137.9|23
1625563180000|2021-07-06 09:19:40|139.49|137.99|139.43|137.93|139.49|137.99|139.43|137.93|20
1625563190000|2021-07-06 09:19:50|139.31|137.81|139.34|137.84|139.34|137.84|139.16|137.66|26
1625563200000|2021-07-06 09:20:00|139.36|137.86|139.36|137.86|139.46|137.96|139.35|137.85|24
1625563210000|2021-07-06 09:20:10|139.37|137.87|139.65|138.15|139.66|138.16|139.36|137.86|22
1625563220000|2021-07-06 09:20:20|139.62|138.12|139.68|138.18|139.69|138.19|139.62|138.12|13
1625563230000|2021-07-06 09:20:30|139.69|138.19|139.73|138.23|139.77|138.27|139.68|138.18|20
1625563240000|2021-07-06 09:20:40|139.74|138.24|139.79|138.29|139.81|138.31|139.74|138.24|21
1625563250000|2021-07-06 09:20:50|139.8|138.3|139.68|138.18|139.84|138.34|139.66|138.16|24
1625563260000|2021-07-06 09:21:00|139.69|138.19|139.83|138.33|139.89|138.39|139.69|138.19|21
1625563270000|2021-07-06 09:21:10|139.84|138.34|139.87|138.37|139.87|138.37|139.83|138.33|18
1625563280000|2021-07-06 09:21:20|139.86|138.36|139.95|138.45|139.95|138.45|139.84|138.34|23
1625563290000|2021-07-06 09:21:30|139.97|138.47|140|138.5|140|138.5|139.91|138.41|18
1625563300000|2021-07-06 09:21:40|139.99|138.49|140.03|138.53|140.1|138.6|139.99|138.49|21
1625563310000|2021-07-06 09:21:50|140.02|138.52|140.03|138.53|140.11|138.61|139.99|138.49|19
1625563320000|2021-07-06 09:22:00|140.02|138.52|140.24|138.74|140.24|138.74|139.99|138.49|22
1625563330000|2021-07-06 09:22:10|140.19|138.69|139.99|138.49|140.19|138.69|139.99|138.49|22
1625563340000|2021-07-06 09:22:20|139.96|138.46|139.93|138.43|140|138.5|139.93|138.43|18
1625563350000|2021-07-06 09:22:30|139.94|138.44|139.85|138.35|139.99|138.49|139.85|138.35|22
1625563360000|2021-07-06 09:22:40|139.84|138.34|139.9|138.4|139.99|138.49|139.84|138.34|24
1625563370000|2021-07-06 09:22:50|139.89|138.39|139.88|138.38|139.95|138.45|139.87|138.37|21
1625563380000|2021-07-06 09:23:00|139.89|138.39|139.86|138.36|139.92|138.42|139.81|138.31|12
1625563390000|2021-07-06 09:23:10|139.87|138.37|139.74|138.24|139.87|138.37|139.72|138.22|24
1625563400000|2021-07-06 09:23:20|139.73|138.23|139.7|138.2|139.74|138.24|139.58|138.08|25
1625563410000|2021-07-06 09:23:30|139.68|138.18|139.75|138.25|139.82|138.32|139.61|138.11|26
1625563420000|2021-07-06 09:23:40|139.76|138.26|139.56|138.06|139.76|138.26|139.47|137.97|22
1625563430000|2021-07-06 09:23:50|139.59|138.09|139.54|138.04|139.68|138.18|139.47|137.97|25
1625563440000|2021-07-06 09:24:00|139.53|138.03|139.61|138.11|139.63|138.13|139.53|138.03|14
1625563450000|2021-07-06 09:24:10|139.59|138.09|139.33|137.83|139.59|138.09|139.32|137.82|28
1625563460000|2021-07-06 09:24:20|139.32|137.82|139.23|137.73|139.32|137.82|139.2|137.7|24
1625563470000|2021-07-06 09:24:30|139.22|137.72|138.99|137.49|139.24|137.74|138.98|137.48|24
1625563480000|2021-07-06 09:24:40|138.94|137.44|138.88|137.38|138.94|137.44|138.72|137.22|27
1625563490000|2021-07-06 09:24:50|138.92|137.42|138.68|137.18|138.94|137.44|138.64|137.14|27
1625563500000|2021-07-06 09:25:00|138.69|137.19|138.78|137.28|138.8|137.3|138.67|137.17|23
1625563510000|2021-07-06 09:25:10|138.79|137.29|138.89|137.39|139.07|137.57|138.79|137.29|28
1625563520000|2021-07-06 09:25:20|138.9|137.4|138.69|137.19|138.96|137.46|138.63|137.13|31
1625563530000|2021-07-06 09:25:30|138.7|137.2|138.87|137.37|138.91|137.41|138.7|137.2|25
1625563540000|2021-07-06 09:25:40|138.86|137.36|138.66|137.16|138.87|137.37|138.66|137.16|28
1625563550000|2021-07-06 09:25:50|138.67|137.17|138.59|137.09|138.69|137.19|138.59|137.09|25
1625563560000|2021-07-06 09:26:00|138.6|137.1|138.67|137.17|138.8|137.3|138.59|137.09|20
1625563570000|2021-07-06 09:26:10|138.7|137.2|138.72|137.22|138.81|137.31|138.68|137.18|22
1625563580000|2021-07-06 09:26:20|138.71|137.21|138.65|137.15|138.72|137.22|138.6|137.1|14
1625563590000|2021-07-06 09:26:30|138.67|137.17|138.72|137.22|138.72|137.22|138.64|137.14|23
1625563600000|2021-07-06 09:26:40|138.74|137.24|138.61|137.11|138.82|137.32|138.61|137.11|22
1625563610000|2021-07-06 09:26:50|138.62|137.12|138.42|136.92|138.62|137.12|138.42|136.92|24
1625563620000|2021-07-06 09:27:00|138.43|136.93|138.67|137.17|138.67|137.17|138.43|136.93|22
1625563630000|2021-07-06 09:27:10|138.68|137.18|138.59|137.09|138.68|137.18|138.49|136.99|23
1625563640000|2021-07-06 09:27:20|138.6|137.1|138.58|137.08|138.61|137.11|138.57|137.07|14
1625563650000|2021-07-06 09:27:30|138.57|137.07|138.62|137.12|138.62|137.12|138.54|137.04|19
1625563660000|2021-07-06 09:27:40|138.65|137.15|138.67|137.17|138.68|137.18|138.63|137.13|6
1625563670000|2021-07-06 09:27:50|138.68|137.18|138.67|137.17|138.71|137.21|138.64|137.14|23
1625563680000|2021-07-06 09:28:00|138.65|137.15|138.44|136.94|138.65|137.15|138.38|136.88|24
1625563690000|2021-07-06 09:28:10|138.43|136.93|138.21|136.71|138.52|137.02|138.16|136.66|29
1625563700000|2021-07-06 09:28:20|138.24|136.74|138.14|136.64|138.28|136.78|138.12|136.62|23
1625563710000|2021-07-06 09:28:30|138.16|136.66|138.23|136.73|138.23|136.73|138.14|136.64|20
1625563720000|2021-07-06 09:28:40|138.22|136.72|138.2|136.7|138.24|136.74|138.13|136.63|23
1625563730000|2021-07-06 09:28:50|138.21|136.71|138.31|136.81|138.32|136.82|138.2|136.7|15
1625563740000|2021-07-06 09:29:00|138.3|136.8|138.46|136.96|138.48|136.98|138.26|136.76|23
1625563750000|2021-07-06 09:29:10|138.44|136.94|138.32|136.82|138.48|136.98|138.31|136.81|23
1625563760000|2021-07-06 09:29:20|138.33|136.83|138.26|136.76|138.4|136.9|138.21|136.71|21
1625563770000|2021-07-06 09:29:30|138.24|136.74|138.31|136.81|138.31|136.81|138.11|136.61|24
1625563780000|2021-07-06 09:29:40|138.32|136.82|138.3|136.8|138.35|136.85|138.25|136.75|22
1625563790000|2021-07-06 09:29:50|138.29|136.79|138.38|136.88|138.38|136.88|138.28|136.78|16
1625563800000|2021-07-06 09:30:00|138.39|136.89|138.35|136.85|138.41|136.91|138.28|136.78|19
1625563810000|2021-07-06 09:30:10|138.34|136.84|138.48|136.98|138.49|136.99|138.34|136.84|17
1625563820000|2021-07-06 09:30:20|138.5|137|138.64|137.14|138.64|137.14|138.5|137|20
1625563830000|2021-07-06 09:30:30|138.62|137.12|138.6|137.1|138.64|137.14|138.57|137.07|17
1625563840000|2021-07-06 09:30:40|138.62|137.12|138.73|137.23|138.73|137.23|138.62|137.12|23
1625563850000|2021-07-06 09:30:50|138.74|137.24|138.89|137.39|138.89|137.39|138.73|137.23|29
1625563860000|2021-07-06 09:31:00|138.9|137.4|138.8|137.3|138.93|137.43|138.8|137.3|27
1625563870000|2021-07-06 09:31:10|138.81|137.31|138.84|137.34|138.93|137.43|138.81|137.31|24
1625563880000|2021-07-06 09:31:20|138.85|137.35|138.83|137.33|138.9|137.4|138.79|137.29|21
1625563890000|2021-07-06 09:31:30|138.82|137.32|138.88|137.38|138.9|137.4|138.81|137.31|16
1625563900000|2021-07-06 09:31:40|138.89|137.39|138.91|137.41|138.97|137.47|138.88|137.38|17
1625563910000|2021-07-06 09:31:50|138.93|137.43|138.93|137.43|138.94|137.44|138.91|137.41|13
1625563920000|2021-07-06 09:32:00|138.94|137.44|138.94|137.44|138.95|137.45|138.89|137.39|21
1625563930000|2021-07-06 09:32:10|138.95|137.45|138.95|137.45|138.95|137.45|138.91|137.41|15
1625563940000|2021-07-06 09:32:20|138.96|137.46|139.05|137.55|139.06|137.56|138.96|137.46|20
1625563950000|2021-07-06 09:32:30|139.06|137.56|139.07|137.57|139.07|137.57|139.05|137.55|8
1625563960000|2021-07-06 09:32:40|139.06|137.56|139.03|137.53|139.08|137.58|138.98|137.48|22
1625563970000|2021-07-06 09:32:50|139.04|137.54|138.98|137.48|139.05|137.55|138.97|137.47|11
1625563980000|2021-07-06 09:33:00|138.97|137.47|138.95|137.45|138.97|137.47|138.94|137.44|12
1625563990000|2021-07-06 09:33:10|138.96|137.46|138.66|137.16|138.97|137.47|138.66|137.16|18
1625564000000|2021-07-06 09:33:20|138.65|137.15|138.66|137.16|138.68|137.18|138.65|137.15|7
1625564010000|2021-07-06 09:33:30|138.67|137.17|138.71|137.21|138.73|137.23|138.66|137.16|22
1625564020000|2021-07-06 09:33:40|138.72|137.22|138.67|137.17|138.76|137.26|138.65|137.15|17
1625564030000|2021-07-06 09:33:50|138.68|137.18|138.65|137.15|138.68|137.18|138.65|137.15|12
1625564040000|2021-07-06 09:34:00|138.63|137.13|138.65|137.15|138.66|137.16|138.63|137.13|13
1625564050000|2021-07-06 09:34:10|138.66|137.16|138.67|137.17|138.67|137.17|138.63|137.13|17
1625564060000|2021-07-06 09:34:20|138.66|137.16|138.7|137.2|138.71|137.21|138.66|137.16|7
1625564070000|2021-07-06 09:34:30|138.69|137.19|138.47|136.97|138.7|137.2|138.47|136.97|19
1625564080000|2021-07-06 09:34:40|138.46|136.96|138.33|136.83|138.46|136.96|138.32|136.82|17
1625564090000|2021-07-06 09:34:50|138.32|136.82|138.19|136.69|138.32|136.82|138.16|136.66|27
1625564100000|2021-07-06 09:35:00|138.18|136.68|138.14|136.64|138.28|136.78|138.14|136.64|26
1625564110000|2021-07-06 09:35:10|138.15|136.65|137.95|136.45|138.15|136.65|137.94|136.44|32
1625564120000|2021-07-06 09:35:20|137.96|136.46|138.09|136.59|138.11|136.61|137.96|136.46|20
1625564130000|2021-07-06 09:35:30|138.13|136.63|138.2|136.7|138.2|136.7|138.09|136.59|16
1625564140000|2021-07-06 09:35:40|138.21|136.71|138.2|136.7|138.24|136.74|138.19|136.69|16
1625564150000|2021-07-06 09:35:50|138.21|136.71|138.2|136.7|138.24|136.74|138.2|136.7|10
1625564160000|2021-07-06 09:36:00|138.21|136.71|138.27|136.77|138.27|136.77|138.18|136.68|17
1625564170000|2021-07-06 09:36:10|138.28|136.78|138.34|136.84|138.38|136.88|138.28|136.78|18
1625564180000|2021-07-06 09:36:20|138.33|136.83|138.33|136.83|138.39|136.89|138.33|136.83|15
1625564190000|2021-07-06 09:36:30|138.34|136.84|138.37|136.87|138.38|136.88|138.31|136.81|17
1625564200000|2021-07-06 09:36:40|138.35|136.85|138.42|136.92|138.42|136.92|138.34|136.84|16
1625564210000|2021-07-06 09:36:50|138.43|136.93|138.46|136.96|138.46|136.96|138.41|136.91|13
1625564220000|2021-07-06 09:37:00|138.47|136.97|138.46|136.96|138.48|136.98|138.42|136.92|19
1625564230000|2021-07-06 09:37:10|138.49|136.99|138.57|137.07|138.6|137.1|138.49|136.99|16
1625564240000|2021-07-06 09:37:20|138.58|137.08|138.61|137.11|138.61|137.11|138.56|137.06|17
1625564250000|2021-07-06 09:37:30|138.62|137.12|138.64|137.14|138.64|137.14|138.6|137.1|7
1625564260000|2021-07-06 09:37:40|138.65|137.15|138.58|137.08|138.66|137.16|138.57|137.07|20
1625564270000|2021-07-06 09:37:50|138.56|137.06|138.56|137.06|138.56|137.06|138.48|136.98|19
1625564280000|2021-07-06 09:38:00|138.58|137.08|138.47|136.97|138.58|137.08|138.47|136.97|15
1625564290000|2021-07-06 09:38:10|138.48|136.98|138.49|136.99|138.49|136.99|138.45|136.95|10
1625564300000|2021-07-06 09:38:20|138.48|136.98|138.51|137.01|138.54|137.04|138.48|136.98|15
1625564310000|2021-07-06 09:38:30|138.52|137.02|138.59|137.09|138.59|137.09|138.51|137.01|12
1625564320000|2021-07-06 09:38:40|138.58|137.08|138.6|137.1|138.63|137.13|138.57|137.07|14
1625564330000|2021-07-06 09:38:50|138.59|137.09|138.61|137.11|138.63|137.13|138.59|137.09|13
1625564340000|2021-07-06 09:39:00|138.62|137.12|138.61|137.11|138.62|137.12|138.58|137.08|10
1625564350000|2021-07-06 09:39:10|138.6|137.1|138.66|137.16|138.68|137.18|138.6|137.1|14
1625564360000|2021-07-06 09:39:20|138.65|137.15|138.59|137.09|138.65|137.15|138.59|137.09|16
1625564370000|2021-07-06 09:39:30|138.6|137.1|138.4|136.9|138.62|137.12|138.37|136.87|22
1625564380000|2021-07-06 09:39:40|138.38|136.88|138.31|136.81|138.38|136.88|138.2|136.7|23
1625564390000|2021-07-06 09:39:50|138.3|136.8|138.4|136.9|138.43|136.93|138.3|136.8|22
1625564400000|2021-07-06 09:40:00|138.41|136.91|138.55|137.05|138.58|137.08|138.41|136.91|22
1625564410000|2021-07-06 09:40:10|138.54|137.04|138.49|136.99|138.58|137.08|138.49|136.99|18
1625564420000|2021-07-06 09:40:20|138.5|137|138.49|136.99|138.52|137.02|138.49|136.99|16
1625564430000|2021-07-06 09:40:30|138.5|137|138.5|137|138.52|137.02|138.49|136.99|14
1625564440000|2021-07-06 09:40:40|138.52|137.02|138.51|137.01|138.52|137.02|138.49|136.99|8
1625564450000|2021-07-06 09:40:50|138.52|137.02|138.51|137.01|138.53|137.03|138.51|137.01|7
1625564460000|2021-07-06 09:41:00|138.52|137.02|138.5|137|138.52|137.02|138.5|137|11
1625564470000|2021-07-06 09:41:10|138.51|137.01|138.48|136.98|138.52|137.02|138.46|136.96|12
1625564480000|2021-07-06 09:41:20|138.47|136.97|138.47|136.97|138.5|137|138.47|136.97|9
1625564490000|2021-07-06 09:41:30|138.46|136.96|138.45|136.95|138.48|136.98|138.43|136.93|20
1625564500000|2021-07-06 09:41:40|138.42|136.92|138.38|136.88|138.45|136.95|138.37|136.87|16
1625564510000|2021-07-06 09:41:50|138.39|136.89|138.45|136.95|138.46|136.96|138.39|136.89|24
1625564520000|2021-07-06 09:42:00|138.46|136.96|138.5|137|138.51|137.01|138.45|136.95|11
1625564530000|2021-07-06 09:42:10|138.49|136.99|138.43|136.93|138.5|137|138.43|136.93|17
1625564540000|2021-07-06 09:42:20|138.47|136.97|138.46|136.96|138.48|136.98|138.45|136.95|8
1625564550000|2021-07-06 09:42:30|138.47|136.97|138.48|136.98|138.48|136.98|138.42|136.92|10
1625564560000|2021-07-06 09:42:40|138.47|136.97|138.49|136.99|138.49|136.99|138.47|136.97|3
1625564570000|2021-07-06 09:42:50|138.5|137|138.54|137.04|138.55|137.05|138.5|137|5
1625564580000|2021-07-06 09:43:00|138.55|137.05|138.56|137.06|138.56|137.06|138.54|137.04|4
1625564590000|2021-07-06 09:43:10|138.54|137.04|138.51|137.01|138.55|137.05|138.51|137.01|10
1625564600000|2021-07-06 09:43:20|138.52|137.02|138.43|136.93|138.54|137.04|138.43|136.93|12
1625564610000|2021-07-06 09:43:30|138.41|136.91|138.37|136.87|138.42|136.92|138.34|136.84|19
1625564620000|2021-07-06 09:43:40|138.38|136.88|138.33|136.83|138.39|136.89|138.33|136.83|12
1625564630000|2021-07-06 09:43:50|138.32|136.82|138.35|136.85|138.36|136.86|138.28|136.78|14
1625564640000|2021-07-06 09:44:00|138.36|136.86|138.51|137.01|138.54|137.04|138.36|136.86|14
1625564650000|2021-07-06 09:44:10|138.52|137.02|138.49|136.99|138.53|137.03|138.49|136.99|14
1625564660000|2021-07-06 09:44:20|138.5|137|138.44|136.94|138.5|137|138.44|136.94|15
1625564670000|2021-07-06 09:44:30|138.45|136.95|138.44|136.94|138.46|136.96|138.44|136.94|10
1625564680000|2021-07-06 09:44:40|138.43|136.93|138.45|136.95|138.46|136.96|138.41|136.91|15
1625564690000|2021-07-06 09:44:50|138.44|136.94|138.42|136.92|138.46|136.96|138.42|136.92|9
1625564700000|2021-07-06 09:45:00|138.4|136.9|138.46|136.96|138.46|136.96|138.4|136.9|7
1625564710000|2021-07-06 09:45:10|138.47|136.97|138.47|136.97|138.48|136.98|138.46|136.96|11
1625564720000|2021-07-06 09:45:20|138.46|136.96|138.5|137|138.51|137.01|138.46|136.96|9
1625564730000|2021-07-06 09:45:30|138.49|136.99|138.49|136.99|138.52|137.02|138.48|136.98|17
1625564740000|2021-07-06 09:45:40|138.48|136.98|138.51|137.01|138.52|137.02|138.48|136.98|10
1625564750000|2021-07-06 09:45:50|138.52|137.02|138.52|137.02|138.53|137.03|138.5|137|10
1625564760000|2021-07-06 09:46:00|138.53|137.03|138.53|137.03|138.55|137.05|138.52|137.02|12
1625564770000|2021-07-06 09:46:10|138.54|137.04|138.53|137.03|138.54|137.04|138.53|137.03|2
1625564780000|2021-07-06 09:46:20|138.54|137.04|138.53|137.03|138.55|137.05|138.53|137.03|8
1625564790000|2021-07-06 09:46:30|138.54|137.04|138.56|137.06|138.56|137.06|138.54|137.04|5
1625564800000|2021-07-06 09:46:40|138.54|137.04|138.53|137.03|138.55|137.05|138.51|137.01|12
1625564810000|2021-07-06 09:46:50|138.52|137.02|138.56|137.06|138.56|137.06|138.52|137.02|12
1625564820000|2021-07-06 09:47:00|138.55|137.05|138.63|137.13|138.63|137.13|138.54|137.04|14
1625564830000|2021-07-06 09:47:10|138.62|137.12|138.63|137.13|138.64|137.14|138.62|137.12|6
1625564840000|2021-07-06 09:47:20|138.64|137.14|138.69|137.19|138.69|137.19|138.64|137.14|8
1625564850000|2021-07-06 09:47:30|138.7|137.2|138.73|137.23|138.75|137.25|138.7|137.2|5
1625564860000|2021-07-06 09:47:40|138.74|137.24|138.76|137.26|138.76|137.26|138.74|137.24|3
1625564870000|2021-07-06 09:47:50|138.77|137.27|138.86|137.36|138.87|137.37|138.77|137.27|10
1625564880000|2021-07-06 09:48:00|138.87|137.37|138.92|137.42|138.92|137.42|138.85|137.35|9
1625564890000|2021-07-06 09:48:10|138.91|137.41|138.9|137.4|138.92|137.42|138.87|137.37|9
1625564900000|2021-07-06 09:48:20|138.91|137.41|138.95|137.45|138.95|137.45|138.91|137.41|5
1625564910000|2021-07-06 09:48:30|138.96|137.46|138.98|137.48|139.01|137.51|138.95|137.45|12
1625564920000|2021-07-06 09:48:40|138.99|137.49|139.06|137.56|139.06|137.56|138.97|137.47|17
1625564930000|2021-07-06 09:48:50|139.08|137.58|138.98|137.48|139.08|137.58|138.98|137.48|16
1625564940000|2021-07-06 09:49:00|138.97|137.47|139.02|137.52|139.02|137.52|138.95|137.45|14
1625564950000|2021-07-06 09:49:10|139.03|137.53|139.12|137.62|139.12|137.62|139.03|137.53|9
1625564960000|2021-07-06 09:49:20|139.11|137.61|139.06|137.56|139.11|137.61|139.03|137.53|9
1625564970000|2021-07-06 09:49:30|139.05|137.55|139.1|137.6|139.11|137.61|139.05|137.55|10
1625564980000|2021-07-06 09:49:40|139.11|137.61|139.09|137.59|139.11|137.61|139.06|137.56|9
1625564990000|2021-07-06 09:49:50|139.14|137.64|139.02|137.52|139.15|137.65|139.02|137.52|13
1625565000000|2021-07-06 09:50:00|139.01|137.51|139|137.5|139.07|137.57|138.98|137.48|19
1625565010000|2021-07-06 09:50:10|138.99|137.49|138.97|137.47|139|137.5|138.94|137.44|16
1625565020000|2021-07-06 09:50:20|138.96|137.46|138.96|137.46|138.98|137.48|138.94|137.44|14
1625565030000|2021-07-06 09:50:30|138.95|137.45|138.95|137.45|138.97|137.47|138.93|137.43|11
1625565040000|2021-07-06 09:50:40|138.94|137.44|138.96|137.46|138.96|137.46|138.92|137.42|11
1625565050000|2021-07-06 09:50:50|138.95|137.45|138.98|137.48|138.98|137.48|138.94|137.44|8
1625565060000|2021-07-06 09:51:00|138.99|137.49|139.08|137.58|139.08|137.58|138.99|137.49|9
1625565070000|2021-07-06 09:51:10|139.07|137.57|139.05|137.55|139.09|137.59|139|137.5|9
1625565080000|2021-07-06 09:51:20|139.06|137.56|139.07|137.57|139.09|137.59|139.06|137.56|14
1625565090000|2021-07-06 09:51:30|139.08|137.58|139|137.5|139.08|137.58|138.98|137.48|12
1625565100000|2021-07-06 09:51:40|138.99|137.49|138.96|137.46|138.99|137.49|138.96|137.46|7
1625565110000|2021-07-06 09:51:50|138.95|137.45|138.87|137.37|138.98|137.48|138.87|137.37|14
1625565120000|2021-07-06 09:52:00|138.89|137.39|138.75|137.25|138.89|137.39|138.75|137.25|11
1625565130000|2021-07-06 09:52:10|138.76|137.26|138.86|137.36|138.88|137.38|138.74|137.24|16
1625565140000|2021-07-06 09:52:20|138.87|137.37|138.91|137.41|138.91|137.41|138.87|137.37|6
1625565150000|2021-07-06 09:52:30|138.9|137.4|138.95|137.45|138.95|137.45|138.87|137.37|10
1625565160000|2021-07-06 09:52:40|138.98|137.48|139.01|137.51|139.03|137.53|138.98|137.48|9
1625565170000|2021-07-06 09:52:50|139|137.5|139.03|137.53|139.03|137.53|138.99|137.49|12
1625565180000|2021-07-06 09:53:00|139|137.5|139.02|137.52|139.02|137.52|138.97|137.47|12
1625565190000|2021-07-06 09:53:10|139.01|137.51|138.96|137.46|139.01|137.51|138.94|137.44|17
1625565200000|2021-07-06 09:53:20|138.97|137.47|138.99|137.49|138.99|137.49|138.95|137.45|15
1625565210000|2021-07-06 09:53:30|139|137.5|138.85|137.35|139|137.5|138.85|137.35|13
1625565220000|2021-07-06 09:53:40|138.84|137.34|138.9|137.4|138.93|137.43|138.83|137.33|18
1625565230000|2021-07-06 09:53:50|138.88|137.38|138.92|137.42|138.92|137.42|138.88|137.38|12
1625565240000|2021-07-06 09:54:00|138.93|137.43|138.91|137.41|138.94|137.44|138.9|137.4|12
1625565250000|2021-07-06 09:54:10|138.9|137.4|138.94|137.44|138.94|137.44|138.88|137.38|13
1625565260000|2021-07-06 09:54:20|138.93|137.43|138.94|137.44|138.95|137.45|138.92|137.42|8
1625565270000|2021-07-06 09:54:30|138.95|137.45|138.97|137.47|138.98|137.48|138.95|137.45|9
1625565280000|2021-07-06 09:54:40|138.95|137.45|138.96|137.46|138.97|137.47|138.95|137.45|8
1625565290000|2021-07-06 09:54:50|138.97|137.47|138.9|137.4|138.98|137.48|138.89|137.39|16
1625565300000|2021-07-06 09:55:00|138.91|137.41|138.97|137.47|138.97|137.47|138.91|137.41|7
1625565310000|2021-07-06 09:55:10|138.96|137.46|138.97|137.47|138.98|137.48|138.94|137.44|11
1625565320000|2021-07-06 09:55:20|138.98|137.48|138.95|137.45|138.98|137.48|138.94|137.44|10
1625565330000|2021-07-06 09:55:30|138.94|137.44|138.92|137.42|138.94|137.44|138.92|137.42|17
1625565340000|2021-07-06 09:55:40|138.91|137.41|138.92|137.42|138.94|137.44|138.91|137.41|14
1625565350000|2021-07-06 09:55:50|138.94|137.44|138.95|137.45|138.96|137.46|138.93|137.43|8
1625565360000|2021-07-06 09:56:00|138.94|137.44|138.94|137.44|138.96|137.46|138.94|137.44|8
1625565370000|2021-07-06 09:56:10|138.95|137.45|139|137.5|139.02|137.52|138.95|137.45|16
1625565380000|2021-07-06 09:56:20|138.99|137.49|139|137.5|139|137.5|138.98|137.48|8
1625565390000|2021-07-06 09:56:30|139.01|137.51|138.98|137.48|139.01|137.51|138.98|137.48|10
1625565400000|2021-07-06 09:56:40|139|137.5|139.07|137.57|139.1|137.6|138.98|137.48|15
1625565410000|2021-07-06 09:56:50|139.08|137.58|139|137.5|139.08|137.58|138.98|137.48|15
1625565420000|2021-07-06 09:57:00|139.02|137.52|139.07|137.57|139.09|137.59|139.01|137.51|17
1625565430000|2021-07-06 09:57:10|139.08|137.58|139.06|137.56|139.08|137.58|139.05|137.55|6
1625565440000|2021-07-06 09:57:20|139.07|137.57|139.08|137.58|139.1|137.6|139.05|137.55|11
1625565450000|2021-07-06 09:57:30|139.07|137.57|139.03|137.53|139.08|137.58|139.02|137.52|12
1625565460000|2021-07-06 09:57:40|139.04|137.54|139.04|137.54|139.05|137.55|139.03|137.53|7
1625565470000|2021-07-06 09:57:50|139.06|137.56|138.98|137.48|139.06|137.56|138.97|137.47|15
1625565480000|2021-07-06 09:58:00|138.97|137.47|139.03|137.53|139.03|137.53|138.97|137.47|9
1625565490000|2021-07-06 09:58:10|139.04|137.54|139.03|137.53|139.04|137.54|139.01|137.51|7
1625565500000|2021-07-06 09:58:20|139.02|137.52|139.04|137.54|139.04|137.54|139.02|137.52|7
1625565510000|2021-07-06 09:58:30|139.03|137.53|139.03|137.53|139.04|137.54|139.03|137.53|3
1625565520000|2021-07-06 09:58:40|139.01|137.51|139.13|137.63|139.13|137.63|139.01|137.51|12
1625565530000|2021-07-06 09:58:50|139.11|137.61|139.09|137.59|139.12|137.62|139.09|137.59|6
1625565540000|2021-07-06 09:59:00|139.1|137.6|139.04|137.54|139.1|137.6|139.04|137.54|11
1625565550000|2021-07-06 09:59:10|139.03|137.53|139.02|137.52|139.05|137.55|138.98|137.48|11
1625565560000|2021-07-06 09:59:20|139.03|137.53|139|137.5|139.03|137.53|139|137.5|10
1625565570000|2021-07-06 09:59:30|138.99|137.49|138.96|137.46|138.99|137.49|138.96|137.46|8
1625565580000|2021-07-06 09:59:40|138.97|137.47|138.99|137.49|139|137.5|138.97|137.47|13
1625565590000|2021-07-06 09:59:50|139|137.5|138.99|137.49|139.05|137.55|138.98|137.48|17
1625565600000|2021-07-06 10:00:00|139|137.5|138.97|137.47|139.03|137.53|138.96|137.46|16
1625565610000|2021-07-06 10:00:10|138.96|137.46|138.87|137.37|138.98|137.48|138.87|137.37|20
1625565620000|2021-07-06 10:00:20|138.88|137.38|138.89|137.39|138.92|137.42|138.87|137.37|14
1625565630000|2021-07-06 10:00:30|138.9|137.4|138.96|137.46|138.96|137.46|138.89|137.39|11
1625565640000|2021-07-06 10:00:40|138.95|137.45|138.94|137.44|139|137.5|138.93|137.43|17
1625565650000|2021-07-06 10:00:50|138.95|137.45|138.84|137.34|138.95|137.45|138.83|137.33|11
1625565660000|2021-07-06 10:01:00|138.85|137.35|138.88|137.38|138.89|137.39|138.85|137.35|13
1625565670000|2021-07-06 10:01:10|138.87|137.37|138.88|137.38|138.89|137.39|138.87|137.37|8
1625565680000|2021-07-06 10:01:20|138.89|137.39|138.92|137.42|138.92|137.42|138.88|137.38|12
1625565690000|2021-07-06 10:01:30|138.9|137.4|138.94|137.44|138.94|137.44|138.9|137.4|10
1625565700000|2021-07-06 10:01:40|138.97|137.47|138.93|137.43|138.99|137.49|138.9|137.4|18
1625565710000|2021-07-06 10:01:50|138.92|137.42|138.93|137.43|138.96|137.46|138.92|137.42|12
1625565720000|2021-07-06 10:02:00|138.92|137.42|138.94|137.44|138.94|137.44|138.89|137.39|16
1625565730000|2021-07-06 10:02:10|138.96|137.46|138.97|137.47|139.03|137.53|138.96|137.46|22
1625565740000|2021-07-06 10:02:20|138.96|137.46|138.9|137.4|138.97|137.47|138.89|137.39|12
1625565750000|2021-07-06 10:02:30|138.89|137.39|138.8|137.3|138.9|137.4|138.79|137.29|15
1625565760000|2021-07-06 10:02:40|138.82|137.32|138.83|137.33|138.83|137.33|138.81|137.31|3
1625565770000|2021-07-06 10:02:50|138.82|137.32|138.77|137.27|138.82|137.32|138.77|137.27|7
1625565780000|2021-07-06 10:03:00|138.79|137.29|138.76|137.26|138.79|137.29|138.76|137.26|8
1625565790000|2021-07-06 10:03:10|138.77|137.27|138.65|137.15|138.77|137.27|138.64|137.14|19
1625565800000|2021-07-06 10:03:20|138.64|137.14|138.64|137.14|138.64|137.14|138.6|137.1|17
1625565810000|2021-07-06 10:03:30|138.63|137.13|138.63|137.13|138.64|137.14|138.61|137.11|13
1625565820000|2021-07-06 10:03:40|138.61|137.11|138.57|137.07|138.62|137.12|138.57|137.07|9
1625565830000|2021-07-06 10:03:50|138.56|137.06|138.54|137.04|138.58|137.08|138.54|137.04|9
1625565840000|2021-07-06 10:04:00|138.55|137.05|138.62|137.12|138.63|137.13|138.54|137.04|17
1625565850000|2021-07-06 10:04:10|138.64|137.14|138.59|137.09|138.65|137.15|138.59|137.09|17
1625565860000|2021-07-06 10:04:20|138.58|137.08|138.57|137.07|138.58|137.08|138.56|137.06|13
1625565870000|2021-07-06 10:04:30|138.58|137.08|138.6|137.1|138.6|137.1|138.55|137.05|19
1625565880000|2021-07-06 10:04:40|138.58|137.08|138.56|137.06|138.59|137.09|138.56|137.06|21
1625565890000|2021-07-06 10:04:50|138.57|137.07|138.54|137.04|138.59|137.09|138.54|137.04|16
1625565900000|2021-07-06 10:05:00|138.55|137.05|138.52|137.02|138.55|137.05|138.51|137.01|13
1625565910000|2021-07-06 10:05:10|138.51|137.01|138.54|137.04|138.56|137.06|138.51|137.01|18
1625565920000|2021-07-06 10:05:20|138.55|137.05|138.58|137.08|138.6|137.1|138.53|137.03|10
1625565930000|2021-07-06 10:05:30|138.57|137.07|138.58|137.08|138.6|137.1|138.57|137.07|8
1625565940000|2021-07-06 10:05:40|138.57|137.07|138.57|137.07|138.57|137.07|138.55|137.05|5
1625565950000|2021-07-06 10:05:50|138.55|137.05|138.51|137.01|138.56|137.06|138.5|137|10
1625565960000|2021-07-06 10:06:00|138.5|137|138.57|137.07|138.57|137.07|138.5|137|17
1625565970000|2021-07-06 10:06:10|138.54|137.04|138.55|137.05|138.57|137.07|138.54|137.04|15
1625565980000|2021-07-06 10:06:20|138.56|137.06|138.56|137.06|138.56|137.06|138.54|137.04|8
1625565990000|2021-07-06 10:06:30|138.57|137.07|138.53|137.03|138.57|137.07|138.52|137.02|7
1625566000000|2021-07-06 10:06:40|138.54|137.04|138.55|137.05|138.56|137.06|138.53|137.03|9
1625566010000|2021-07-06 10:06:50|138.56|137.06|138.53|137.03|138.56|137.06|138.52|137.02|7
1625566020000|2021-07-06 10:07:00|138.54|137.04|138.53|137.03|138.54|137.04|138.52|137.02|10
1625566030000|2021-07-06 10:07:10|138.52|137.02|138.52|137.02|138.56|137.06|138.52|137.02|13
1625566040000|2021-07-06 10:07:20|138.53|137.03|138.45|136.95|138.53|137.03|138.42|136.92|20
1625566050000|2021-07-06 10:07:30|138.44|136.94|138.34|136.84|138.44|136.94|138.32|136.82|20
1625566060000|2021-07-06 10:07:40|138.33|136.83|138.33|136.83|138.36|136.86|138.29|136.79|16
1625566070000|2021-07-06 10:07:50|138.32|136.82|138.38|136.88|138.38|136.88|138.32|136.82|13
1625566080000|2021-07-06 10:08:00|138.39|136.89|138.42|136.92|138.43|136.93|138.39|136.89|14
1625566090000|2021-07-06 10:08:10|138.43|136.93|138.4|136.9|138.45|136.95|138.39|136.89|15
1625566100000|2021-07-06 10:08:20|138.41|136.91|138.4|136.9|138.44|136.94|138.39|136.89|11
1625566110000|2021-07-06 10:08:30|138.41|136.91|138.39|136.89|138.42|136.92|138.39|136.89|12
1625566120000|2021-07-06 10:08:40|138.4|136.9|138.38|136.88|138.4|136.9|138.38|136.88|5
1625566130000|2021-07-06 10:08:50|138.39|136.89|138.32|136.82|138.39|136.89|138.32|136.82|6
1625566140000|2021-07-06 10:09:00|138.34|136.84|138.3|136.8|138.35|136.85|138.3|136.8|11
1625566150000|2021-07-06 10:09:10|138.29|136.79|138.29|136.79|138.3|136.8|138.29|136.79|3
1625566160000|2021-07-06 10:09:20|138.3|136.8|138.27|136.77|138.31|136.81|138.27|136.77|10
1625566170000|2021-07-06 10:09:30|138.29|136.79|138.23|136.73|138.29|136.79|138.2|136.7|14
1625566180000|2021-07-06 10:09:40|138.24|136.74|137.63|136.13|138.25|136.75|137.63|136.13|29
1625566190000|2021-07-06 10:09:50|137.61|136.11|137.34|135.84|137.63|136.13|137.34|135.84|25
1625566200000|2021-07-06 10:10:00|137.27|135.77|137.24|135.74|137.28|135.78|137.24|135.74|20
1625566210000|2021-07-06 10:10:10|137.19|135.69|137.16|135.66|137.23|135.73|137.12|135.62|19
1625566220000|2021-07-06 10:10:20|137.17|135.67|137.14|135.64|137.18|135.68|137.06|135.56|24
1625566230000|2021-07-06 10:10:30|137.12|135.62|136.95|135.45|137.15|135.65|136.88|135.38|29
1625566240000|2021-07-06 10:10:40|136.96|135.46|137.04|135.54|137.06|135.56|136.96|135.46|25
1625566250000|2021-07-06 10:10:50|137.05|135.55|137.1|135.6|137.1|135.6|137.05|135.55|26
1625566260000|2021-07-06 10:11:00|137.09|135.59|137.07|135.57|137.11|135.61|137.06|135.56|16
1625566270000|2021-07-06 10:11:10|137.08|135.58|137.18|135.68|137.18|135.68|137.08|135.58|16
1625566280000|2021-07-06 10:11:20|137.16|135.66|137.24|135.74|137.24|135.74|137.16|135.66|22
1625566290000|2021-07-06 10:11:30|137.25|135.75|137.55|136.05|137.57|136.07|137.25|135.75|21
1625566300000|2021-07-06 10:11:40|137.57|136.07|137.54|136.04|137.65|136.15|137.53|136.03|23
1625566310000|2021-07-06 10:11:50|137.51|136.01|137.3|135.8|137.52|136.02|137.27|135.77|23
1625566320000|2021-07-06 10:12:00|137.31|135.81|137.42|135.92|137.43|135.93|137.31|135.81|25
1625566330000|2021-07-06 10:12:10|137.43|135.93|137.25|135.75|137.45|135.95|137.25|135.75|21
1625566340000|2021-07-06 10:12:20|137.27|135.77|137.17|135.67|137.28|135.78|137.12|135.62|25
1625566350000|2021-07-06 10:12:30|137.18|135.68|137.22|135.72|137.26|135.76|137.18|135.68|21
1625566360000|2021-07-06 10:12:40|137.24|135.74|137.34|135.84|137.34|135.84|137.23|135.73|14
1625566370000|2021-07-06 10:12:50|137.31|135.81|137.21|135.71|137.35|135.85|137.21|135.71|16
1625566380000|2021-07-06 10:13:00|137.18|135.68|137.26|135.76|137.27|135.77|137.18|135.68|21
1625566390000|2021-07-06 10:13:10|137.25|135.75|137.42|135.92|137.42|135.92|137.25|135.75|22
1625566400000|2021-07-06 10:13:20|137.46|135.96|137.29|135.79|137.46|135.96|137.29|135.79|13
1625566410000|2021-07-06 10:13:30|137.28|135.78|137.35|135.85|137.35|135.85|137.26|135.76|23
1625566420000|2021-07-06 10:13:40|137.36|135.86|137.36|135.86|137.38|135.88|137.34|135.84|12
1625566430000|2021-07-06 10:13:50|137.35|135.85|137.48|135.98|137.48|135.98|137.35|135.85|15
1625566440000|2021-07-06 10:14:00|137.47|135.97|137.41|135.91|137.47|135.97|137.36|135.86|13
1625566450000|2021-07-06 10:14:10|137.42|135.92|137.45|135.95|137.47|135.97|137.42|135.92|17
1625566460000|2021-07-06 10:14:20|137.46|135.96|137.44|135.94|137.49|135.99|137.44|135.94|14
1625566470000|2021-07-06 10:14:30|137.45|135.95|137.48|135.98|137.52|136.02|137.43|135.93|14
1625566480000|2021-07-06 10:14:40|137.47|135.97|137.5|136|137.53|136.03|137.46|135.96|14
1625566490000|2021-07-06 10:14:50|137.51|136.01|137.57|136.07|137.57|136.07|137.51|136.01|14
1625566500000|2021-07-06 10:15:00|137.58|136.08|137.49|135.99|137.59|136.09|137.48|135.98|17
1625566510000|2021-07-06 10:15:10|137.5|136|137.54|136.04|137.54|136.04|137.49|135.99|16
1625566520000|2021-07-06 10:15:20|137.55|136.05|137.56|136.06|137.57|136.07|137.53|136.03|9
1625566530000|2021-07-06 10:15:30|137.55|136.05|137.47|135.97|137.57|136.07|137.46|135.96|18
1625566540000|2021-07-06 10:15:40|137.48|135.98|137.56|136.06|137.56|136.06|137.47|135.97|8
1625566550000|2021-07-06 10:15:50|137.55|136.05|137.75|136.25|137.75|136.25|137.55|136.05|19
1625566560000|2021-07-06 10:16:00|137.76|136.26|137.75|136.25|137.77|136.27|137.75|136.25|10
1625566570000|2021-07-06 10:16:10|137.74|136.24|137.72|136.22|137.75|136.25|137.67|136.17|17
1625566580000|2021-07-06 10:16:20|137.71|136.21|137.66|136.16|137.72|136.22|137.66|136.16|16
1625566590000|2021-07-06 10:16:30|137.65|136.15|137.67|136.17|137.67|136.17|137.6|136.1|14
1625566600000|2021-07-06 10:16:40|137.68|136.18|137.69|136.19|137.72|136.22|137.67|136.17|9
1625566610000|2021-07-06 10:16:50|137.68|136.18|137.69|136.19|137.7|136.2|137.68|136.18|8
1625566620000|2021-07-06 10:17:00|137.7|136.2|137.73|136.23|137.74|136.24|137.69|136.19|12
1625566630000|2021-07-06 10:17:10|137.72|136.22|137.74|136.24|137.74|136.24|137.72|136.22|7
1625566640000|2021-07-06 10:17:20|137.73|136.23|137.7|136.2|137.77|136.27|137.7|136.2|10
1625566650000|2021-07-06 10:17:30|137.69|136.19|137.61|136.11|137.69|136.19|137.61|136.11|9
1625566660000|2021-07-06 10:17:40|137.64|136.14|137.68|136.18|137.7|136.2|137.62|136.12|14
1625566670000|2021-07-06 10:17:50|137.69|136.19|137.64|136.14|137.7|136.2|137.64|136.14|16
1625566680000|2021-07-06 10:18:00|137.63|136.13|137.57|136.07|137.63|136.13|137.57|136.07|13
1625566690000|2021-07-06 10:18:10|137.6|136.1|137.53|136.03|137.6|136.1|137.53|136.03|12
1625566700000|2021-07-06 10:18:20|137.54|136.04|137.56|136.06|137.57|136.07|137.51|136.01|10
1625566710000|2021-07-06 10:18:30|137.55|136.05|137.53|136.03|137.57|136.07|137.5|136|12
1625566720000|2021-07-06 10:18:40|137.5|136|137.68|136.18|137.7|136.2|137.5|136|17
1625566730000|2021-07-06 10:18:50|137.67|136.17|137.66|136.16|137.69|136.19|137.63|136.13|10
1625566740000|2021-07-06 10:19:00|137.65|136.15|137.64|136.14|137.69|136.19|137.61|136.11|12
1625566750000|2021-07-06 10:19:10|137.65|136.15|137.69|136.19|137.71|136.21|137.65|136.15|9
1625566760000|2021-07-06 10:19:20|137.7|136.2|137.73|136.23|137.74|136.24|137.68|136.18|10
1625566770000|2021-07-06 10:19:30|137.71|136.21|137.68|136.18|137.72|136.22|137.65|136.15|13
1625566780000|2021-07-06 10:19:40|137.67|136.17|137.67|136.17|137.74|136.24|137.67|136.17|20
1625566790000|2021-07-06 10:19:50|137.68|136.18|137.67|136.17|137.69|136.19|137.65|136.15|17
1625566800000|2021-07-06 10:20:00|137.66|136.16|137.75|136.25|137.75|136.25|137.65|136.15|12
1625566810000|2021-07-06 10:20:10|137.76|136.26|137.91|136.41|137.91|136.41|137.75|136.25|24
1625566820000|2021-07-06 10:20:20|137.9|136.4|138.07|136.57|138.08|136.58|137.9|136.4|20
1625566830000|2021-07-06 10:20:30|138.05|136.55|138|136.5|138.07|136.57|137.98|136.48|17
1625566840000|2021-07-06 10:20:40|138.02|136.52|138.03|136.53|138.05|136.55|138.02|136.52|15
1625566850000|2021-07-06 10:20:50|138.04|136.54|137.96|136.46|138.05|136.55|137.96|136.46|16
1625566860000|2021-07-06 10:21:00|137.97|136.47|137.98|136.48|137.98|136.48|137.95|136.45|15
1625566870000|2021-07-06 10:21:10|137.97|136.47|137.92|136.42|137.98|136.48|137.92|136.42|13
1625566880000|2021-07-06 10:21:20|137.88|136.38|137.91|136.41|137.91|136.41|137.86|136.36|17
1625566890000|2021-07-06 10:21:30|137.92|136.42|137.89|136.39|137.92|136.42|137.88|136.38|12
1625566900000|2021-07-06 10:21:40|137.87|136.37|137.83|136.33|137.88|136.38|137.79|136.29|21
1625566910000|2021-07-06 10:21:50|137.84|136.34|137.88|136.38|137.9|136.4|137.83|136.33|19
1625566920000|2021-07-06 10:22:00|137.89|136.39|138|136.5|138.01|136.51|137.88|136.38|16
1625566930000|2021-07-06 10:22:10|137.99|136.49|137.91|136.41|137.99|136.49|137.91|136.41|12
1625566940000|2021-07-06 10:22:20|137.92|136.42|137.93|136.43|137.94|136.44|137.91|136.41|7
1625566950000|2021-07-06 10:22:30|137.94|136.44|137.9|136.4|137.94|136.44|137.9|136.4|10
1625566960000|2021-07-06 10:22:40|137.89|136.39|137.89|136.39|137.91|136.41|137.86|136.36|16
1625566970000|2021-07-06 10:22:50|137.9|136.4|137.91|136.41|137.91|136.41|137.89|136.39|9
1625566980000|2021-07-06 10:23:00|137.9|136.4|137.74|136.24|137.91|136.41|137.72|136.22|18
1625566990000|2021-07-06 10:23:10|137.75|136.25|137.59|136.09|137.76|136.26|137.56|136.06|23
1625567000000|2021-07-06 10:23:20|137.58|136.08|137.75|136.25|137.75|136.25|137.58|136.08|17
1625567010000|2021-07-06 10:23:30|137.81|136.31|137.75|136.25|137.88|136.38|137.75|136.25|20
1625567020000|2021-07-06 10:23:40|137.74|136.24|137.81|136.31|137.82|136.32|137.74|136.24|6
1625567030000|2021-07-06 10:23:50|137.82|136.32|137.74|136.24|137.82|136.32|137.74|136.24|11
1625567040000|2021-07-06 10:24:00|137.75|136.25|137.78|136.28|137.78|136.28|137.75|136.25|6
1625567050000|2021-07-06 10:24:10|137.77|136.27|137.77|136.27|137.77|136.27|137.72|136.22|9
1625567060000|2021-07-06 10:24:20|137.78|136.28|137.76|136.26|137.78|136.28|137.74|136.24|13
1625567070000|2021-07-06 10:24:30|137.75|136.25|137.79|136.29|137.79|136.29|137.75|136.25|12
1625567080000|2021-07-06 10:24:40|137.78|136.28|137.71|136.21|137.78|136.28|137.69|136.19|12
1625567090000|2021-07-06 10:24:50|137.72|136.22|137.68|136.18|137.72|136.22|137.68|136.18|10
1625567100000|2021-07-06 10:25:00|137.67|136.17|137.68|136.18|137.69|136.19|137.61|136.11|12
1625567110000|2021-07-06 10:25:10|137.69|136.19|137.77|136.27|137.77|136.27|137.68|136.18|9
1625567120000|2021-07-06 10:25:20|137.78|136.28|137.8|136.3|137.8|136.3|137.78|136.28|11
1625567130000|2021-07-06 10:25:30|137.79|136.29|137.78|136.28|137.8|136.3|137.76|136.26|13
1625567140000|2021-07-06 10:25:40|137.77|136.27|137.77|136.27|137.8|136.3|137.77|136.27|5
1625567150000|2021-07-06 10:25:50|137.78|136.28|137.77|136.27|137.78|136.28|137.73|136.23|12
1625567160000|2021-07-06 10:26:00|137.76|136.26|137.8|136.3|137.8|136.3|137.74|136.24|16
1625567170000|2021-07-06 10:26:10|137.79|136.29|137.66|136.16|137.79|136.29|137.65|136.15|14
1625567180000|2021-07-06 10:26:20|137.67|136.17|137.71|136.21|137.72|136.22|137.66|136.16|10
1625567190000|2021-07-06 10:26:30|137.7|136.2|137.71|136.21|137.71|136.21|137.7|136.2|4
1625567200000|2021-07-06 10:26:40|137.7|136.2|137.71|136.21|137.76|136.26|137.68|136.18|26
1625567210000|2021-07-06 10:26:50|137.73|136.23|137.72|136.22|137.73|136.23|137.69|136.19|15
1625567220000|2021-07-06 10:27:00|137.71|136.21|137.75|136.25|137.75|136.25|137.71|136.21|13
1625567230000|2021-07-06 10:27:10|137.76|136.26|137.78|136.28|137.78|136.28|137.76|136.26|5
1625567240000|2021-07-06 10:27:20|137.77|136.27|137.78|136.28|137.78|136.28|137.75|136.25|13
1625567250000|2021-07-06 10:27:30|137.76|136.26|137.76|136.26|137.77|136.27|137.75|136.25|8
1625567260000|2021-07-06 10:27:40|137.74|136.24|137.71|136.21|137.77|136.27|137.7|136.2|12
1625567270000|2021-07-06 10:27:50|137.72|136.22|137.71|136.21|137.72|136.22|137.7|136.2|10
1625567280000|2021-07-06 10:28:00|137.72|136.22|137.71|136.21|137.72|136.22|137.71|136.21|4
1625567290000|2021-07-06 10:28:10|137.72|136.22|137.58|136.08|137.72|136.22|137.58|136.08|11
1625567300000|2021-07-06 10:28:20|137.57|136.07|137.58|136.08|137.6|136.1|137.57|136.07|11
1625567310000|2021-07-06 10:28:30|137.57|136.07|137.58|136.08|137.58|136.08|137.56|136.06|15
1625567320000|2021-07-06 10:28:40|137.57|136.07|137.59|136.09|137.63|136.13|137.57|136.07|13
1625567330000|2021-07-06 10:28:50|137.6|136.1|137.63|136.13|137.68|136.18|137.6|136.1|12
1625567340000|2021-07-06 10:29:00|137.62|136.12|137.27|135.77|137.62|136.12|137.26|135.76|27
1625567350000|2021-07-06 10:29:10|137.28|135.78|137.48|135.98|137.49|135.99|137.27|135.77|22
1625567360000|2021-07-06 10:29:20|137.49|135.99|137.4|135.9|137.55|136.05|137.35|135.85|23
1625567370000|2021-07-06 10:29:30|137.41|135.91|137.33|135.83|137.41|135.91|137.32|135.82|26
1625567380000|2021-07-06 10:29:40|137.32|135.82|137.47|135.97|137.47|135.97|137.32|135.82|17
1625567390000|2021-07-06 10:29:50|137.41|135.91|137.35|135.85|137.41|135.91|137.35|135.85|12
1625567400000|2021-07-06 10:30:00|137.37|135.87|137.54|136.04|137.54|136.04|137.36|135.86|21
1625567410000|2021-07-06 10:30:10|137.53|136.03|137.43|135.93|137.54|136.04|137.43|135.93|14
1625567420000|2021-07-06 10:30:20|137.41|135.91|137.49|135.99|137.5|136|137.41|135.91|13
1625567430000|2021-07-06 10:30:30|137.48|135.98|137.64|136.14|137.64|136.14|137.48|135.98|20
1625567440000|2021-07-06 10:30:40|137.63|136.13|137.72|136.22|137.73|136.23|137.63|136.13|20
1625567450000|2021-07-06 10:30:50|137.73|136.23|137.72|136.22|137.76|136.26|137.72|136.22|10
1625567460000|2021-07-06 10:31:00|137.73|136.23|137.72|136.22|137.77|136.27|137.72|136.22|21
1625567470000|2021-07-06 10:31:10|137.73|136.23|137.78|136.28|137.79|136.29|137.71|136.21|15
1625567480000|2021-07-06 10:31:20|137.77|136.27|137.81|136.31|137.83|136.33|137.77|136.27|7
1625567490000|2021-07-06 10:31:30|137.8|136.3|137.78|136.28|137.8|136.3|137.76|136.26|12
1625567500000|2021-07-06 10:31:40|137.77|136.27|137.68|136.18|137.78|136.28|137.65|136.15|12
1625567510000|2021-07-06 10:31:50|137.69|136.19|137.56|136.06|137.69|136.19|137.54|136.04|20
1625567520000|2021-07-06 10:32:00|137.57|136.07|137.5|136|137.67|136.17|137.5|136|18
1625567530000|2021-07-06 10:32:10|137.49|135.99|137.63|136.13|137.64|136.14|137.49|135.99|17
1625567540000|2021-07-06 10:32:20|137.64|136.14|137.66|136.16|137.67|136.17|137.64|136.14|5
1625567550000|2021-07-06 10:32:30|137.67|136.17|137.74|136.24|137.74|136.24|137.67|136.17|8
1625567560000|2021-07-06 10:32:40|137.75|136.25|137.76|136.26|137.76|136.26|137.74|136.24|9
1625567570000|2021-07-06 10:32:50|137.75|136.25|137.78|136.28|137.79|136.29|137.75|136.25|4
1625567580000|2021-07-06 10:33:00|137.79|136.29|137.8|136.3|137.8|136.3|137.78|136.28|6
1625567590000|2021-07-06 10:33:10|137.81|136.31|137.86|136.36|137.87|136.37|137.79|136.29|13
1625567600000|2021-07-06 10:33:20|137.84|136.34|137.81|136.31|137.89|136.39|137.8|136.3|20
1625567610000|2021-07-06 10:33:30|137.8|136.3|137.81|136.31|137.85|136.35|137.8|136.3|10
1625567620000|2021-07-06 10:33:40|137.82|136.32|137.74|136.24|137.82|136.32|137.72|136.22|14
1625567630000|2021-07-06 10:33:50|137.75|136.25|137.66|136.16|137.76|136.26|137.64|136.14|14
1625567640000|2021-07-06 10:34:00|137.67|136.17|137.71|136.21|137.72|136.22|137.66|136.16|19
1625567650000|2021-07-06 10:34:10|137.74|136.24|137.78|136.28|137.8|136.3|137.74|136.24|10
1625567660000|2021-07-06 10:34:20|137.79|136.29|137.78|136.28|137.8|136.3|137.77|136.27|5
1625567670000|2021-07-06 10:34:30|137.77|136.27|137.77|136.27|137.78|136.28|137.76|136.26|11
1625567680000|2021-07-06 10:34:40|137.78|136.28|137.78|136.28|137.78|136.28|137.76|136.26|7
1625567690000|2021-07-06 10:34:50|137.79|136.29|137.78|136.28|137.79|136.29|137.78|136.28|2
1625567700000|2021-07-06 10:35:00|137.79|136.29|137.78|136.28|137.8|136.3|137.78|136.28|8
1625567710000|2021-07-06 10:35:10|137.75|136.25|137.62|136.12|137.75|136.25|137.59|136.09|16
1625567720000|2021-07-06 10:35:20|137.6|136.1|137.59|136.09|137.62|136.12|137.58|136.08|16
1625567730000|2021-07-06 10:35:30|137.6|136.1|137.55|136.05|137.6|136.1|137.51|136.01|18
1625567740000|2021-07-06 10:35:40|137.53|136.03|137.53|136.03|137.56|136.06|137.53|136.03|7
1625567750000|2021-07-06 10:35:50|137.54|136.04|137.52|136.02|137.55|136.05|137.52|136.02|8
1625567760000|2021-07-06 10:36:00|137.51|136.01|137.52|136.02|137.52|136.02|137.51|136.01|4
1625567770000|2021-07-06 10:36:10|137.55|136.05|137.56|136.06|137.58|136.08|137.55|136.05|3
1625567780000|2021-07-06 10:36:20|137.57|136.07|137.58|136.08|137.59|136.09|137.57|136.07|12
1625567790000|2021-07-06 10:36:30|137.57|136.07|137.59|136.09|137.6|136.1|137.57|136.07|9
1625567800000|2021-07-06 10:36:40|137.58|136.08|137.54|136.04|137.59|136.09|137.54|136.04|6
1625567810000|2021-07-06 10:36:50|137.55|136.05|137.54|136.04|137.56|136.06|137.54|136.04|4
1625567820000|2021-07-06 10:37:00|137.53|136.03|137.46|135.96|137.54|136.04|137.42|135.92|19
1625567830000|2021-07-06 10:37:10|137.45|135.95|137.52|136.02|137.53|136.03|137.44|135.94|10
1625567840000|2021-07-06 10:37:20|137.53|136.03|137.65|136.15|137.67|136.17|137.53|136.03|14
1625567850000|2021-07-06 10:37:30|137.64|136.14|137.54|136.04|137.64|136.14|137.53|136.03|15
1625567860000|2021-07-06 10:37:40|137.53|136.03|137.52|136.02|137.53|136.03|137.5|136|10
1625567870000|2021-07-06 10:37:50|137.51|136.01|137.5|136|137.51|136.01|137.49|135.99|9
1625567880000|2021-07-06 10:38:00|137.48|135.98|137.46|135.96|137.48|135.98|137.43|135.93|14
1625567890000|2021-07-06 10:38:10|137.44|135.94|137.48|135.98|137.48|135.98|137.44|135.94|12
1625567900000|2021-07-06 10:38:20|137.47|135.97|137.47|135.97|137.48|135.98|137.46|135.96|5
1625567910000|2021-07-06 10:38:30|137.48|135.98|137.48|135.98|137.49|135.99|137.47|135.97|6
1625567920000|2021-07-06 10:38:40|137.49|135.99|137.48|135.98|137.49|135.99|137.47|135.97|4
1625567930000|2021-07-06 10:38:50|137.46|135.96|137.44|135.94|137.48|135.98|137.39|135.89|15
1625567940000|2021-07-06 10:39:00|137.43|135.93|137.44|135.94|137.45|135.95|137.43|135.93|4
1625567950000|2021-07-06 10:39:10|137.42|135.92|137.43|135.93|137.44|135.94|137.42|135.92|7
1625567960000|2021-07-06 10:39:20|137.42|135.92|137.48|135.98|137.48|135.98|137.42|135.92|11
1625567970000|2021-07-06 10:39:30|137.47|135.97|137.47|135.97|137.48|135.98|137.46|135.96|5
1625567980000|2021-07-06 10:39:40|137.46|135.96|137.52|136.02|137.52|136.02|137.46|135.96|9
1625567990000|2021-07-06 10:39:50|137.51|136.01|137.65|136.15|137.66|136.16|137.51|136.01|17
1625568000000|2021-07-06 10:40:00|137.64|136.14|137.51|136.01|137.64|136.14|137.49|135.99|18
1625568010000|2021-07-06 10:40:10|137.47|135.97|137.36|135.86|137.48|135.98|137.36|135.86|18
1625568020000|2021-07-06 10:40:20|137.37|135.87|137.34|135.84|137.38|135.88|137.33|135.83|15
1625568030000|2021-07-06 10:40:30|137.35|135.85|137.43|135.93|137.43|135.93|137.32|135.82|11
1625568040000|2021-07-06 10:40:40|137.41|135.91|137.26|135.76|137.43|135.93|137.26|135.76|23
1625568050000|2021-07-06 10:40:50|137.27|135.77|137.25|135.75|137.36|135.86|137.23|135.73|19
1625568060000|2021-07-06 10:41:00|137.24|135.74|137.09|135.59|137.26|135.76|137.09|135.59|18
1625568070000|2021-07-06 10:41:10|137.07|135.57|137.09|135.59|137.1|135.6|136.99|135.49|19
1625568080000|2021-07-06 10:41:20|137.1|135.6|137.07|135.57|137.12|135.62|137.07|135.57|15
1625568090000|2021-07-06 10:41:30|137.08|135.58|137.02|135.52|137.08|135.58|137.01|135.51|15
1625568100000|2021-07-06 10:41:40|137.04|135.54|137.01|135.51|137.05|135.55|137.01|135.51|12
1625568110000|2021-07-06 10:41:50|137|135.5|137.02|135.52|137.03|135.53|136.98|135.48|19
1625568120000|2021-07-06 10:42:00|137.01|135.51|137.04|135.54|137.05|135.55|137.01|135.51|8
1625568130000|2021-07-06 10:42:10|137.03|135.53|137.03|135.53|137.07|135.57|137.03|135.53|10
1625568140000|2021-07-06 10:42:20|137.02|135.52|136.98|135.48|137.03|135.53|136.95|135.45|14
1625568150000|2021-07-06 10:42:30|136.99|135.49|136.95|135.45|136.99|135.49|136.95|135.45|11
1625568160000|2021-07-06 10:42:40|136.94|135.44|136.83|135.33|136.94|135.44|136.81|135.31|17
1625568170000|2021-07-06 10:42:50|136.84|135.34|136.86|135.36|136.87|135.37|136.79|135.29|16
1625568180000|2021-07-06 10:43:00|136.87|135.37|137.04|135.54|137.04|135.54|136.87|135.37|14
1625568190000|2021-07-06 10:43:10|137.05|135.55|137.08|135.58|137.09|135.59|137.04|135.54|10
1625568200000|2021-07-06 10:43:20|137.09|135.59|136.97|135.47|137.09|135.59|136.96|135.46|22
1625568210000|2021-07-06 10:43:30|136.96|135.46|136.98|135.48|136.98|135.48|136.93|135.43|15
1625568220000|2021-07-06 10:43:40|136.97|135.47|137.07|135.57|137.07|135.57|136.97|135.47|15
1625568230000|2021-07-06 10:43:50|137.06|135.56|137.07|135.57|137.07|135.57|137.04|135.54|10
1625568240000|2021-07-06 10:44:00|137.06|135.56|137.05|135.55|137.07|135.57|137.04|135.54|14
1625568250000|2021-07-06 10:44:10|137.07|135.57|137.05|135.55|137.08|135.58|137.05|135.55|10
1625568260000|2021-07-06 10:44:20|137.04|135.54|136.9|135.4|137.05|135.55|136.89|135.39|20
1625568270000|2021-07-06 10:44:30|136.89|135.39|136.83|135.33|136.89|135.39|136.81|135.31|10
1625568280000|2021-07-06 10:44:40|136.84|135.34|136.77|135.27|136.89|135.39|136.77|135.27|15
1625568290000|2021-07-06 10:44:50|136.76|135.26|136.77|135.27|136.77|135.27|136.65|135.15|16
1625568300000|2021-07-06 10:45:00|136.78|135.28|136.8|135.3|136.84|135.34|136.78|135.28|13
1625568310000|2021-07-06 10:45:10|136.79|135.29|136.78|135.28|136.79|135.29|136.74|135.24|16
1625568320000|2021-07-06 10:45:20|136.76|135.26|136.76|135.26|136.78|135.28|136.74|135.24|11
1625568330000|2021-07-06 10:45:30|136.75|135.25|136.76|135.26|136.76|135.26|136.74|135.24|13
1625568340000|2021-07-06 10:45:40|136.73|135.23|136.73|135.23|136.73|135.23|136.7|135.2|13
1625568350000|2021-07-06 10:45:50|136.75|135.25|136.74|135.24|136.75|135.25|136.73|135.23|13
1625568360000|2021-07-06 10:46:00|136.73|135.23|136.72|135.22|136.75|135.25|136.71|135.21|10
1625568370000|2021-07-06 10:46:10|136.73|135.23|136.73|135.23|136.75|135.25|136.73|135.23|12
1625568380000|2021-07-06 10:46:20|136.74|135.24|136.97|135.47|136.97|135.47|136.74|135.24|16
1625568390000|2021-07-06 10:46:30|136.98|135.48|137.01|135.51|137.02|135.52|136.95|135.45|19
1625568400000|2021-07-06 10:46:40|137.02|135.52|137.04|135.54|137.04|135.54|136.97|135.47|20
1625568410000|2021-07-06 10:46:50|137.05|135.55|137.02|135.52|137.05|135.55|137.01|135.51|9
1625568420000|2021-07-06 10:47:00|137.03|135.53|137.07|135.57|137.07|135.57|137.02|135.52|11
1625568430000|2021-07-06 10:47:10|137.06|135.56|137.06|135.56|137.07|135.57|137.05|135.55|9
1625568440000|2021-07-06 10:47:20|137.07|135.57|137.07|135.57|137.08|135.58|137.06|135.56|7
1625568450000|2021-07-06 10:47:30|137.08|135.58|137.07|135.57|137.08|135.58|137.06|135.56|9
1625568460000|2021-07-06 10:47:40|137.06|135.56|136.9|135.4|137.06|135.56|136.9|135.4|21
1625568470000|2021-07-06 10:47:50|136.91|135.41|136.92|135.42|136.92|135.42|136.9|135.4|14
1625568480000|2021-07-06 10:48:00|136.91|135.41|136.92|135.42|136.93|135.43|136.91|135.41|6
1625568490000|2021-07-06 10:48:10|136.91|135.41|136.91|135.41|136.91|135.41|136.91|135.41|1
1625568500000|2021-07-06 10:48:20|136.9|135.4|136.86|135.36|136.9|135.4|136.86|135.36|7
1625568510000|2021-07-06 10:48:30|136.85|135.35|136.76|135.26|136.85|135.35|136.76|135.26|12
1625568520000|2021-07-06 10:48:40|136.75|135.25|136.78|135.28|136.81|135.31|136.75|135.25|14
1625568530000|2021-07-06 10:48:50|136.79|135.29|136.7|135.2|136.79|135.29|136.68|135.18|22
1625568540000|2021-07-06 10:49:00|136.71|135.21|136.69|135.19|136.71|135.21|136.67|135.17|11
1625568550000|2021-07-06 10:49:10|136.7|135.2|136.77|135.27|136.77|135.27|136.7|135.2|13
1625568560000|2021-07-06 10:49:20|136.79|135.29|136.75|135.25|136.83|135.33|136.75|135.25|17
1625568570000|2021-07-06 10:49:30|136.74|135.24|136.73|135.23|136.75|135.25|136.73|135.23|12
1625568580000|2021-07-06 10:49:40|136.74|135.24|136.67|135.17|136.74|135.24|136.67|135.17|11
1625568590000|2021-07-06 10:49:50|136.68|135.18|136.66|135.16|136.68|135.18|136.64|135.14|11
1625568600000|2021-07-06 10:50:00|136.65|135.15|136.7|135.2|136.7|135.2|136.63|135.13|18
1625568610000|2021-07-06 10:50:10|136.69|135.19|136.69|135.19|136.69|135.19|136.68|135.18|9
1625568620000|2021-07-06 10:50:20|136.7|135.2|136.68|135.18|136.7|135.2|136.68|135.18|10
1625568630000|2021-07-06 10:50:30|136.67|135.17|136.6|135.1|136.68|135.18|136.57|135.07|18
1625568640000|2021-07-06 10:50:40|136.58|135.08|136.48|134.98|136.58|135.08|136.46|134.96|17
1625568650000|2021-07-06 10:50:50|136.52|135.02|136.5|135|136.52|135.02|136.5|135|3
1625568660000|2021-07-06 10:51:00|136.55|135.05|136.59|135.09|136.59|135.09|136.55|135.05|8
1625568670000|2021-07-06 10:51:10|136.6|135.1|136.64|135.14|136.66|135.16|136.6|135.1|8
1625568680000|2021-07-06 10:51:20|136.62|135.12|136.74|135.24|136.75|135.25|136.62|135.12|16
1625568690000|2021-07-06 10:51:30|136.75|135.25|136.75|135.25|136.81|135.31|136.74|135.24|15
1625568700000|2021-07-06 10:51:40|136.73|135.23|136.8|135.3|136.8|135.3|136.71|135.21|20
1625568710000|2021-07-06 10:51:50|136.82|135.32|136.8|135.3|136.84|135.34|136.8|135.3|13
1625568720000|2021-07-06 10:52:00|136.81|135.31|136.85|135.35|136.87|135.37|136.75|135.25|25
1625568730000|2021-07-06 10:52:10|136.87|135.37|136.91|135.41|136.93|135.43|136.87|135.37|13
1625568740000|2021-07-06 10:52:20|136.9|135.4|136.92|135.42|136.92|135.42|136.89|135.39|10
1625568750000|2021-07-06 10:52:30|136.91|135.41|136.89|135.39|136.91|135.41|136.88|135.38|8
1625568760000|2021-07-06 10:52:40|136.91|135.41|136.87|135.37|136.91|135.41|136.87|135.37|6
1625568770000|2021-07-06 10:52:50|136.89|135.39|136.94|135.44|136.94|135.44|136.89|135.39|5
1625568780000|2021-07-06 10:53:00|136.96|135.46|137.04|135.54|137.04|135.54|136.96|135.46|14
1625568790000|2021-07-06 10:53:10|137.05|135.55|137.05|135.55|137.07|135.57|137.03|135.53|12
1625568800000|2021-07-06 10:53:20|137.04|135.54|137.03|135.53|137.06|135.56|137.03|135.53|12
1625568810000|2021-07-06 10:53:30|137.04|135.54|137.05|135.55|137.06|135.56|137.04|135.54|4
1625568820000|2021-07-06 10:53:40|137.04|135.54|137.09|135.59|137.13|135.63|137.02|135.52|15
1625568830000|2021-07-06 10:53:50|137.1|135.6|137.11|135.61|137.11|135.61|137.08|135.58|10
1625568840000|2021-07-06 10:54:00|137.1|135.6|137.11|135.61|137.13|135.63|137.1|135.6|8
1625568850000|2021-07-06 10:54:10|137.14|135.64|137.07|135.57|137.14|135.64|137.07|135.57|7
1625568860000|2021-07-06 10:54:20|137.06|135.56|137.04|135.54|137.07|135.57|137.01|135.51|18
1625568870000|2021-07-06 10:54:30|137.03|135.53|137.04|135.54|137.05|135.55|137.03|135.53|10
1625568880000|2021-07-06 10:54:40|137.03|135.53|137.06|135.56|137.07|135.57|137.03|135.53|8
1625568890000|2021-07-06 10:54:50|137.07|135.57|137.1|135.6|137.12|135.62|137.07|135.57|14
1625568900000|2021-07-06 10:55:00|137.09|135.59|137.14|135.64|137.14|135.64|137.08|135.58|12
1625568910000|2021-07-06 10:55:10|137.13|135.63|137.13|135.63|137.14|135.64|137.11|135.61|11
1625568920000|2021-07-06 10:55:20|137.12|135.62|137.13|135.63|137.13|135.63|137.12|135.62|6
1625568930000|2021-07-06 10:55:30|137.12|135.62|137.15|135.65|137.16|135.66|137.12|135.62|8
1625568940000|2021-07-06 10:55:40|137.16|135.66|137.14|135.64|137.16|135.66|137.14|135.64|5
1625568950000|2021-07-06 10:55:50|137.13|135.63|137.14|135.64|137.15|135.65|137.13|135.63|8
1625568960000|2021-07-06 10:56:00|137.15|135.65|137.14|135.64|137.15|135.65|137.13|135.63|10
1625568970000|2021-07-06 10:56:10|137.13|135.63|137.07|135.57|137.13|135.63|137.07|135.57|10
1625568980000|2021-07-06 10:56:20|137.06|135.56|137.07|135.57|137.07|135.57|137.06|135.56|6
1625568990000|2021-07-06 10:56:30|137.06|135.56|137.06|135.56|137.07|135.57|137.04|135.54|8
1625569000000|2021-07-06 10:56:40|137.05|135.55|137.12|135.62|137.12|135.62|137.05|135.55|15
1625569010000|2021-07-06 10:56:50|137.13|135.63|137.17|135.67|137.18|135.68|137.13|135.63|4
1625569020000|2021-07-06 10:57:00|137.15|135.65|137.17|135.67|137.18|135.68|137.14|135.64|8
1625569030000|2021-07-06 10:57:10|137.16|135.66|137.14|135.64|137.16|135.66|137.12|135.62|6
1625569040000|2021-07-06 10:57:20|137.16|135.66|137.16|135.66|137.16|135.66|137.15|135.65|5
1625569050000|2021-07-06 10:57:30|137.15|135.65|137.13|135.63|137.15|135.65|137.13|135.63|10
1625569060000|2021-07-06 10:57:40|137.11|135.61|137.11|135.61|137.12|135.62|137.11|135.61|5
1625569070000|2021-07-06 10:57:50|137.1|135.6|137.06|135.56|137.12|135.62|137.06|135.56|15
1625569080000|2021-07-06 10:58:00|137.05|135.55|137.07|135.57|137.09|135.59|137.05|135.55|7
1625569090000|2021-07-06 10:58:10|137.06|135.56|137.03|135.53|137.08|135.58|137.03|135.53|13
1625569100000|2021-07-06 10:58:20|137.01|135.51|136.91|135.41|137.02|135.52|136.91|135.41|13
1625569110000|2021-07-06 10:58:30|136.92|135.42|136.91|135.41|136.97|135.47|136.91|135.41|11
1625569120000|2021-07-06 10:58:40|136.88|135.38|136.84|135.34|136.9|135.4|136.84|135.34|20
1625569130000|2021-07-06 10:58:50|136.83|135.33|136.89|135.39|136.9|135.4|136.83|135.33|11
1625569140000|2021-07-06 10:59:00|136.9|135.4|137.01|135.51|137.01|135.51|136.89|135.39|15
1625569150000|2021-07-06 10:59:10|137.02|135.52|137.05|135.55|137.05|135.55|137.02|135.52|11
1625569160000|2021-07-06 10:59:20|137.04|135.54|137.06|135.56|137.06|135.56|137.02|135.52|9
1625569170000|2021-07-06 10:59:30|137.08|135.58|137.08|135.58|137.08|135.58|137.08|135.58|1
1625569180000|2021-07-06 10:59:40|137.09|135.59|137.08|135.58|137.09|135.59|137.08|135.58|2
1625569190000|2021-07-06 10:59:50|137.07|135.57|137.08|135.58|137.08|135.58|137.07|135.57|6
1625569200000|2021-07-06 11:00:00|137.05|135.55|137.05|135.55|137.05|135.55|137.05|135.55|1
1625569220000|2021-07-06 11:00:20|137.07|135.57|137|135.5|137.09|135.59|136.99|135.49|11
1625569230000|2021-07-06 11:00:30|136.99|135.49|136.89|135.39|136.99|135.49|136.89|135.39|15
1625569240000|2021-07-06 11:00:40|136.91|135.41|136.78|135.28|136.91|135.41|136.78|135.28|24
1625569250000|2021-07-06 11:00:50|136.79|135.29|136.72|135.22|136.8|135.3|136.69|135.19|26
1625569260000|2021-07-06 11:01:00|136.71|135.21|136.73|135.23|136.76|135.26|136.7|135.2|14
1625569270000|2021-07-06 11:01:10|136.74|135.24|136.7|135.2|136.74|135.24|136.7|135.2|12
1625569280000|2021-07-06 11:01:20|136.71|135.21|136.71|135.21|136.71|135.21|136.68|135.18|10
1625569290000|2021-07-06 11:01:30|136.74|135.24|136.7|135.2|136.74|135.24|136.7|135.2|9
1625569300000|2021-07-06 11:01:40|136.71|135.21|136.71|135.21|136.72|135.22|136.69|135.19|14
1625569310000|2021-07-06 11:01:50|136.72|135.22|136.68|135.18|136.76|135.26|136.68|135.18|13
1625569320000|2021-07-06 11:02:00|136.67|135.17|136.7|135.2|136.7|135.2|136.66|135.16|7
1625569330000|2021-07-06 11:02:10|136.67|135.17|136.67|135.17|136.68|135.18|136.67|135.17|3
1625569350000|2021-07-06 11:02:30|136.66|135.16|136.67|135.17|136.67|135.17|136.66|135.16|2
1625569360000|2021-07-06 11:02:40|136.68|135.18|136.64|135.14|136.68|135.18|136.64|135.14|6
1625569370000|2021-07-06 11:02:50|136.63|135.13|136.58|135.08|136.63|135.13|136.58|135.08|5
1625569380000|2021-07-06 11:03:00|136.55|135.05|136.6|135.1|136.6|135.1|136.55|135.05|14
1625569390000|2021-07-06 11:03:10|136.61|135.11|136.65|135.15|136.66|135.16|136.61|135.11|13
1625569400000|2021-07-06 11:03:20|136.66|135.16|136.74|135.24|136.8|135.3|136.66|135.16|17
1625569410000|2021-07-06 11:03:30|136.75|135.25|136.7|135.2|136.77|135.27|136.69|135.19|14
1625569420000|2021-07-06 11:03:40|136.71|135.21|136.76|135.26|136.76|135.26|136.69|135.19|9
1625569430000|2021-07-06 11:03:50|136.77|135.27|136.83|135.33|136.86|135.36|136.77|135.27|11
1625569440000|2021-07-06 11:04:00|136.84|135.34|136.99|135.49|136.99|135.49|136.79|135.29|17
1625569450000|2021-07-06 11:04:10|137.02|135.52|137.07|135.57|137.07|135.57|137.01|135.51|17
1625569460000|2021-07-06 11:04:20|137.06|135.56|137.11|135.61|137.13|135.63|137.05|135.55|15
1625569470000|2021-07-06 11:04:30|137.12|135.62|137.11|135.61|137.12|135.62|137.09|135.59|18
1625569480000|2021-07-06 11:04:40|137.12|135.62|137.1|135.6|137.12|135.62|137.1|135.6|3
1625569490000|2021-07-06 11:04:50|137.11|135.61|137.18|135.68|137.18|135.68|137.11|135.61|5
1625569500000|2021-07-06 11:05:00|137.19|135.69|137.26|135.76|137.26|135.76|137.19|135.69|14
1625569510000|2021-07-06 11:05:10|137.25|135.75|137.14|135.64|137.26|135.76|137.14|135.64|15
1625569520000|2021-07-06 11:05:20|137.12|135.62|137.08|135.58|137.14|135.64|137.08|135.58|13
1625569530000|2021-07-06 11:05:30|137.07|135.57|137.08|135.58|137.09|135.59|137.06|135.56|16
1625569540000|2021-07-06 11:05:40|137.07|135.57|137.03|135.53|137.08|135.58|137.03|135.53|14
1625569550000|2021-07-06 11:05:50|137.02|135.52|136.99|135.49|137.02|135.52|136.93|135.43|24
1625569560000|2021-07-06 11:06:00|137|135.5|137.01|135.51|137.02|135.52|136.99|135.49|11
1625569570000|2021-07-06 11:06:10|137|135.5|137|135.5|137.01|135.51|136.99|135.49|7
1625569580000|2021-07-06 11:06:20|137.01|135.51|137|135.5|137.01|135.51|137|135.5|6
1625569590000|2021-07-06 11:06:30|136.99|135.49|137|135.5|137|135.5|136.99|135.49|4
1625569600000|2021-07-06 11:06:40|136.99|135.49|137|135.5|137|135.5|136.99|135.49|6
1625569610000|2021-07-06 11:06:50|136.99|135.49|137|135.5|137|135.5|136.99|135.49|2
1625569630000|2021-07-06 11:07:10|137.01|135.51|137.11|135.61|137.12|135.62|137.01|135.51|17
1625569640000|2021-07-06 11:07:20|137.12|135.62|137.08|135.58|137.13|135.63|137.06|135.56|7
1625569650000|2021-07-06 11:07:30|137.07|135.57|137.07|135.57|137.08|135.58|137.06|135.56|8
1625569660000|2021-07-06 11:07:40|137.09|135.59|137.07|135.57|137.09|135.59|137.06|135.56|10
1625569670000|2021-07-06 11:07:50|137.08|135.58|137.05|135.55|137.08|135.58|137.04|135.54|8
1625569680000|2021-07-06 11:08:00|137.07|135.57|137.06|135.56|137.07|135.57|137.05|135.55|6
1625569690000|2021-07-06 11:08:10|137.09|135.59|137.16|135.66|137.16|135.66|137.09|135.59|13
1625569700000|2021-07-06 11:08:20|137.18|135.68|137.23|135.73|137.26|135.76|137.18|135.68|15
1625569710000|2021-07-06 11:08:30|137.24|135.74|137.21|135.71|137.24|135.74|137.21|135.71|15
1625569720000|2021-07-06 11:08:40|137.22|135.72|137.22|135.72|137.23|135.73|137.21|135.71|9
1625569730000|2021-07-06 11:08:50|137.23|135.73|137.27|135.77|137.27|135.77|137.23|135.73|4
1625569740000|2021-07-06 11:09:00|137.28|135.78|137.27|135.77|137.28|135.78|137.27|135.77|2
1625569750000|2021-07-06 11:09:10|137.28|135.78|137.41|135.91|137.46|135.96|137.28|135.78|18
1625569760000|2021-07-06 11:09:20|137.42|135.92|137.39|135.89|137.49|135.99|137.39|135.89|16
1625569770000|2021-07-06 11:09:30|137.38|135.88|137.5|136|137.5|136|137.38|135.88|17
1625569780000|2021-07-06 11:09:40|137.51|136.01|137.59|136.09|137.61|136.11|137.51|136.01|16
1625569790000|2021-07-06 11:09:50|137.6|136.1|137.58|136.08|137.61|136.11|137.57|136.07|15
1625569800000|2021-07-06 11:10:00|137.59|136.09|137.44|135.94|137.59|136.09|137.41|135.91|18
1625569810000|2021-07-06 11:10:10|137.43|135.93|137.48|135.98|137.48|135.98|137.43|135.93|12
1625569820000|2021-07-06 11:10:20|137.49|135.99|137.48|135.98|137.52|136.02|137.48|135.98|12
1625569830000|2021-07-06 11:10:30|137.47|135.97|137.47|135.97|137.48|135.98|137.47|135.97|11
1625569840000|2021-07-06 11:10:40|137.48|135.98|137.5|136|137.51|136.01|137.48|135.98|5
1625569850000|2021-07-06 11:10:50|137.51|136.01|137.54|136.04|137.54|136.04|137.51|136.01|9
1625569860000|2021-07-06 11:11:00|137.55|136.05|137.31|135.81|137.55|136.05|137.31|135.81|20
1625569870000|2021-07-06 11:11:10|137.32|135.82|137.41|135.91|137.42|135.92|137.32|135.82|16
1625569880000|2021-07-06 11:11:20|137.43|135.93|137.42|135.92|137.43|135.93|137.4|135.9|17
1625569890000|2021-07-06 11:11:30|137.4|135.9|137.39|135.89|137.42|135.92|137.39|135.89|9
1625569900000|2021-07-06 11:11:40|137.38|135.88|137.37|135.87|137.4|135.9|137.37|135.87|8
1625569910000|2021-07-06 11:11:50|137.38|135.88|137.34|135.84|137.39|135.89|137.33|135.83|13
1625569920000|2021-07-06 11:12:00|137.33|135.83|137.42|135.92|137.42|135.92|137.33|135.83|11
1625569930000|2021-07-06 11:12:10|137.43|135.93|137.44|135.94|137.44|135.94|137.43|135.93|6
1625569940000|2021-07-06 11:12:20|137.45|135.95|137.5|136|137.5|136|137.43|135.93|9
1625569950000|2021-07-06 11:12:30|137.53|136.03|137.51|136.01|137.54|136.04|137.51|136.01|9
1625569960000|2021-07-06 11:12:40|137.49|135.99|137.46|135.96|137.5|136|137.46|135.96|7
1625569970000|2021-07-06 11:12:50|137.45|135.95|137.4|135.9|137.45|135.95|137.37|135.87|15
1625569980000|2021-07-06 11:13:00|137.43|135.93|137.47|135.97|137.47|135.97|137.42|135.92|10
1625569990000|2021-07-06 11:13:10|137.44|135.94|137.41|135.91|137.44|135.94|137.4|135.9|9
1625570000000|2021-07-06 11:13:20|137.39|135.89|137.44|135.94|137.46|135.96|137.39|135.89|12
1625570010000|2021-07-06 11:13:30|137.43|135.93|137.3|135.8|137.44|135.94|137.3|135.8|18
1625570020000|2021-07-06 11:13:40|137.29|135.79|137.3|135.8|137.31|135.81|137.29|135.79|10
1625570030000|2021-07-06 11:13:50|137.28|135.78|137.3|135.8|137.33|135.83|137.28|135.78|14
1625570040000|2021-07-06 11:14:00|137.31|135.81|137.31|135.81|137.32|135.82|137.31|135.81|3
1625570060000|2021-07-06 11:14:20|137.3|135.8|137.3|135.8|137.31|135.81|137.3|135.8|3
1625570070000|2021-07-06 11:14:30|137.29|135.79|137.24|135.74|137.29|135.79|137.23|135.73|10
1625570080000|2021-07-06 11:14:40|137.25|135.75|137.25|135.75|137.27|135.77|137.24|135.74|9
1625570090000|2021-07-06 11:14:50|137.26|135.76|137.25|135.75|137.26|135.76|137.23|135.73|13
1625570100000|2021-07-06 11:15:00|137.26|135.76|137.16|135.66|137.26|135.76|137.16|135.66|14
1625570110000|2021-07-06 11:15:10|137.18|135.68|137.16|135.66|137.18|135.68|137.16|135.66|5
1625570120000|2021-07-06 11:15:20|137.18|135.68|137.17|135.67|137.18|135.68|137.16|135.66|11
1625570140000|2021-07-06 11:15:40|137.16|135.66|137.17|135.67|137.17|135.67|137.16|135.66|2
1625570150000|2021-07-06 11:15:50|137.19|135.69|137.17|135.67|137.2|135.7|137.17|135.67|5
1625570160000|2021-07-06 11:16:00|137.16|135.66|137.19|135.69|137.19|135.69|137.16|135.66|12
1625570170000|2021-07-06 11:16:10|137.18|135.68|137.16|135.66|137.18|135.68|137.15|135.65|5
1625570180000|2021-07-06 11:16:20|137.15|135.65|137.11|135.61|137.15|135.65|137.11|135.61|10
1625570190000|2021-07-06 11:16:30|137.07|135.57|137.04|135.54|137.07|135.57|137.04|135.54|12
1625570200000|2021-07-06 11:16:40|137.05|135.55|137.04|135.54|137.07|135.57|137.03|135.53|10
1625570210000|2021-07-06 11:16:50|137.03|135.53|136.99|135.49|137.04|135.54|136.99|135.49|16
1625570220000|2021-07-06 11:17:00|136.96|135.46|137.03|135.53|137.03|135.53|136.95|135.45|15
1625570230000|2021-07-06 11:17:10|137.02|135.52|136.99|135.49|137.04|135.54|136.99|135.49|20
1625570240000|2021-07-06 11:17:20|137|135.5|136.98|135.48|137.02|135.52|136.98|135.48|13
1625570250000|2021-07-06 11:17:30|137|135.5|137|135.5|137|135.5|136.98|135.48|9
1625570260000|2021-07-06 11:17:40|137.02|135.52|136.99|135.49|137.02|135.52|136.97|135.47|8
1625570270000|2021-07-06 11:17:50|137|135.5|137|135.5|137|135.5|136.98|135.48|11
1625570280000|2021-07-06 11:18:00|136.98|135.48|136.99|135.49|137|135.5|136.98|135.48|13
1625570290000|2021-07-06 11:18:10|136.98|135.48|137|135.5|137|135.5|136.98|135.48|13
1625570300000|2021-07-06 11:18:20|136.99|135.49|136.89|135.39|137|135.5|136.85|135.35|18
1625570310000|2021-07-06 11:18:30|136.86|135.36|136.86|135.36|136.88|135.38|136.85|135.35|11
1625570320000|2021-07-06 11:18:40|136.84|135.34|136.8|135.3|136.85|135.35|136.78|135.28|13
1625570330000|2021-07-06 11:18:50|136.81|135.31|136.8|135.3|136.84|135.34|136.8|135.3|12
1625570340000|2021-07-06 11:19:00|136.81|135.31|136.78|135.28|136.83|135.33|136.73|135.23|22
1625570350000|2021-07-06 11:19:10|136.79|135.29|136.8|135.3|136.81|135.31|136.77|135.27|17
1625570360000|2021-07-06 11:19:20|136.82|135.32|136.88|135.38|136.91|135.41|136.82|135.32|12
1625570370000|2021-07-06 11:19:30|136.89|135.39|136.9|135.4|136.9|135.4|136.85|135.35|13
1625570380000|2021-07-06 11:19:40|136.88|135.38|136.93|135.43|136.93|135.43|136.87|135.37|10
1625570390000|2021-07-06 11:19:50|136.92|135.42|137.05|135.55|137.07|135.57|136.92|135.42|11
1625570400000|2021-07-06 11:20:00|137.06|135.56|136.99|135.49|137.06|135.56|136.99|135.49|10
1625570410000|2021-07-06 11:20:10|137|135.5|136.96|135.46|137|135.5|136.94|135.44|9
1625570420000|2021-07-06 11:20:20|136.95|135.45|137.03|135.53|137.05|135.55|136.95|135.45|16
1625570430000|2021-07-06 11:20:30|137.01|135.51|136.99|135.49|137.01|135.51|136.96|135.46|13
1625570440000|2021-07-06 11:20:40|136.98|135.48|136.95|135.45|136.99|135.49|136.95|135.45|9
1625570450000|2021-07-06 11:20:50|136.94|135.44|136.9|135.4|136.94|135.44|136.89|135.39|15
1625570460000|2021-07-06 11:21:00|136.89|135.39|137.04|135.54|137.05|135.55|136.89|135.39|17
1625570470000|2021-07-06 11:21:10|137.03|135.53|137.04|135.54|137.05|135.55|137.03|135.53|6
1625570480000|2021-07-06 11:21:20|137.05|135.55|136.91|135.41|137.05|135.55|136.9|135.4|17
1625570490000|2021-07-06 11:21:30|136.9|135.4|136.94|135.44|136.96|135.46|136.9|135.4|9
1625570500000|2021-07-06 11:21:40|136.95|135.45|136.9|135.4|136.95|135.45|136.89|135.39|6
1625570510000|2021-07-06 11:21:50|136.89|135.39|136.83|135.33|136.89|135.39|136.82|135.32|9
1625570520000|2021-07-06 11:22:00|136.85|135.35|136.86|135.36|136.86|135.36|136.84|135.34|6
1625570530000|2021-07-06 11:22:10|136.87|135.37|136.81|135.31|136.87|135.37|136.75|135.25|18
1625570540000|2021-07-06 11:22:20|136.79|135.29|136.81|135.31|136.83|135.33|136.79|135.29|16
1625570550000|2021-07-06 11:22:30|136.79|135.29|136.77|135.27|136.79|135.29|136.75|135.25|12
1625570560000|2021-07-06 11:22:40|136.75|135.25|136.79|135.29|136.8|135.3|136.75|135.25|4
1625570570000|2021-07-06 11:22:50|136.8|135.3|136.8|135.3|136.8|135.3|136.78|135.28|6
1625570580000|2021-07-06 11:23:00|136.78|135.28|136.82|135.32|136.82|135.32|136.78|135.28|8
1625570590000|2021-07-06 11:23:10|136.81|135.31|136.74|135.24|136.82|135.32|136.73|135.23|15
1625570600000|2021-07-06 11:23:20|136.75|135.25|136.76|135.26|136.76|135.26|136.74|135.24|9
1625570610000|2021-07-06 11:23:30|136.75|135.25|136.71|135.21|136.76|135.26|136.71|135.21|13
1625570620000|2021-07-06 11:23:40|136.72|135.22|136.73|135.23|136.74|135.24|136.7|135.2|20
1625570630000|2021-07-06 11:23:50|136.74|135.24|136.71|135.21|136.75|135.25|136.71|135.21|13
1625570640000|2021-07-06 11:24:00|136.72|135.22|136.72|135.22|136.74|135.24|136.72|135.22|8
1625570650000|2021-07-06 11:24:10|136.7|135.2|136.7|135.2|136.7|135.2|136.7|135.2|1
1625570660000|2021-07-06 11:24:20|136.71|135.21|136.84|135.34|136.85|135.35|136.71|135.21|19
1625570670000|2021-07-06 11:24:30|136.87|135.37|136.83|135.33|136.87|135.37|136.82|135.32|10
1625570680000|2021-07-06 11:24:40|136.82|135.32|136.82|135.32|136.86|135.36|136.81|135.31|18
1625570690000|2021-07-06 11:24:50|136.84|135.34|136.81|135.31|136.84|135.34|136.8|135.3|5
1625570700000|2021-07-06 11:25:00|136.82|135.32|136.81|135.31|136.83|135.33|136.81|135.31|8
1625570710000|2021-07-06 11:25:10|136.82|135.32|136.8|135.3|136.82|135.32|136.79|135.29|10
1625570720000|2021-07-06 11:25:20|136.79|135.29|136.81|135.31|136.82|135.32|136.78|135.28|7
1625570730000|2021-07-06 11:25:30|136.82|135.32|136.78|135.28|136.82|135.32|136.78|135.28|9
1625570740000|2021-07-06 11:25:40|136.79|135.29|136.82|135.32|136.82|135.32|136.79|135.29|4
1625570750000|2021-07-06 11:25:50|136.81|135.31|136.91|135.41|136.91|135.41|136.8|135.3|15
1625570760000|2021-07-06 11:26:00|136.9|135.4|136.89|135.39|136.9|135.4|136.86|135.36|11
1625570770000|2021-07-06 11:26:10|136.88|135.38|136.88|135.38|136.9|135.4|136.88|135.38|7
1625570780000|2021-07-06 11:26:20|136.87|135.37|136.86|135.36|136.87|135.37|136.82|135.32|7
1625570790000|2021-07-06 11:26:30|136.85|135.35|136.79|135.29|136.88|135.38|136.78|135.28|21
1625570800000|2021-07-06 11:26:40|136.82|135.32|136.84|135.34|136.84|135.34|136.8|135.3|17
1625570810000|2021-07-06 11:26:50|136.83|135.33|136.8|135.3|136.85|135.35|136.79|135.29|12
1625570820000|2021-07-06 11:27:00|136.82|135.32|136.85|135.35|136.85|135.35|136.8|135.3|11
1625570830000|2021-07-06 11:27:10|136.86|135.36|136.82|135.32|136.86|135.36|136.8|135.3|12
1625570840000|2021-07-06 11:27:20|136.81|135.31|136.75|135.25|136.81|135.31|136.73|135.23|14
1625570850000|2021-07-06 11:27:30|136.76|135.26|136.75|135.25|136.76|135.26|136.75|135.25|6
1625570860000|2021-07-06 11:27:40|136.76|135.26|136.75|135.25|136.76|135.26|136.75|135.25|2
1625570870000|2021-07-06 11:27:50|136.78|135.28|136.75|135.25|136.78|135.28|136.75|135.25|2
1625570880000|2021-07-06 11:28:00|136.76|135.26|136.75|135.25|136.76|135.26|136.75|135.25|2
1625570890000|2021-07-06 11:28:10|136.74|135.24|136.75|135.25|136.76|135.26|136.74|135.24|4
1625570900000|2021-07-06 11:28:20|136.76|135.26|136.86|135.36|136.86|135.36|136.76|135.26|13
1625570910000|2021-07-06 11:28:30|136.85|135.35|136.86|135.36|136.88|135.38|136.84|135.34|15
1625570920000|2021-07-06 11:28:40|136.87|135.37|136.87|135.37|136.87|135.37|136.86|135.36|5
1625570930000|2021-07-06 11:28:50|136.86|135.36|136.94|135.44|136.95|135.45|136.86|135.36|15
1625570940000|2021-07-06 11:29:00|136.95|135.45|136.95|135.45|136.96|135.46|136.93|135.43|11
1625570950000|2021-07-06 11:29:10|136.93|135.43|136.95|135.45|136.95|135.45|136.93|135.43|7
1625570960000|2021-07-06 11:29:20|136.96|135.46|136.89|135.39|136.96|135.46|136.87|135.37|18
1625570970000|2021-07-06 11:29:30|136.87|135.37|136.89|135.39|136.9|135.4|136.86|135.36|10
1625570980000|2021-07-06 11:29:40|136.9|135.4|136.81|135.31|136.92|135.42|136.81|135.31|7
1625570990000|2021-07-06 11:29:50|136.82|135.32|136.83|135.33|136.83|135.33|136.8|135.3|8
1625571000000|2021-07-06 11:30:00|136.82|135.32|136.78|135.28|136.83|135.33|136.75|135.25|19
1625571010000|2021-07-06 11:30:10|136.79|135.29|136.63|135.13|136.79|135.29|136.61|135.11|18
1625571020000|2021-07-06 11:30:20|136.62|135.12|136.57|135.07|136.62|135.12|136.52|135.02|19
1625571030000|2021-07-06 11:30:30|136.6|135.1|136.62|135.12|136.63|135.13|136.55|135.05|20
1625571040000|2021-07-06 11:30:40|136.63|135.13|136.62|135.12|136.66|135.16|136.57|135.07|23
1625571050000|2021-07-06 11:30:50|136.63|135.13|136.63|135.13|136.64|135.14|136.59|135.09|13
1625571060000|2021-07-06 11:31:00|136.62|135.12|136.89|135.39|136.92|135.42|136.62|135.12|24
1625571070000|2021-07-06 11:31:10|136.97|135.47|136.97|135.47|137.03|135.53|136.93|135.43|22
1625571080000|2021-07-06 11:31:20|136.96|135.46|136.96|135.46|136.97|135.47|136.94|135.44|17
1625571090000|2021-07-06 11:31:30|136.95|135.45|136.97|135.47|137.03|135.53|136.92|135.42|20
1625571100000|2021-07-06 11:31:40|136.94|135.44|136.97|135.47|137.01|135.51|136.94|135.44|14
1625571110000|2021-07-06 11:31:50|136.98|135.48|136.96|135.46|136.98|135.48|136.95|135.45|13
1625571120000|2021-07-06 11:32:00|136.95|135.45|137|135.5|137|135.5|136.94|135.44|9
1625571130000|2021-07-06 11:32:10|137.01|135.51|137.04|135.54|137.04|135.54|136.99|135.49|6
1625571140000|2021-07-06 11:32:20|137.05|135.55|137.16|135.66|137.24|135.74|137.05|135.55|18
1625571150000|2021-07-06 11:32:30|137.15|135.65|137.2|135.7|137.22|135.72|137.13|135.63|14
1625571160000|2021-07-06 11:32:40|137.22|135.72|137.16|135.66|137.22|135.72|137.16|135.66|12
1625571170000|2021-07-06 11:32:50|137.15|135.65|137.07|135.57|137.16|135.66|137.07|135.57|14
1625571180000|2021-07-06 11:33:00|137.08|135.58|137.14|135.64|137.15|135.65|137.07|135.57|16
1625571190000|2021-07-06 11:33:10|137.15|135.65|137.05|135.55|137.15|135.65|137.05|135.55|15
1625571200000|2021-07-06 11:33:20|137.04|135.54|137|135.5|137.04|135.54|136.99|135.49|12
1625571210000|2021-07-06 11:33:30|136.99|135.49|137.01|135.51|137.03|135.53|136.99|135.49|9
1625571220000|2021-07-06 11:33:40|137.02|135.52|137.02|135.52|137.02|135.52|137.01|135.51|5
1625571230000|2021-07-06 11:33:50|137.03|135.53|137.03|135.53|137.03|135.53|137.03|135.53|1
1625571240000|2021-07-06 11:34:00|137.04|135.54|137.05|135.55|137.09|135.59|137.03|135.53|9
1625571250000|2021-07-06 11:34:10|137.03|135.53|137.04|135.54|137.05|135.55|137.03|135.53|3
1625571260000|2021-07-06 11:34:20|137.05|135.55|137.03|135.53|137.05|135.55|137.03|135.53|5
1625571270000|2021-07-06 11:34:30|137.05|135.55|137.06|135.56|137.06|135.56|137.03|135.53|8
1625571280000|2021-07-06 11:34:40|137.04|135.54|137.1|135.6|137.1|135.6|137.04|135.54|13
1625571290000|2021-07-06 11:34:50|137.12|135.62|137.03|135.53|137.13|135.63|137.03|135.53|14
1625571300000|2021-07-06 11:35:00|137.04|135.54|137.04|135.54|137.06|135.56|137.03|135.53|11
1625571310000|2021-07-06 11:35:10|137.03|135.53|137.04|135.54|137.04|135.54|137.03|135.53|2
1625571320000|2021-07-06 11:35:20|137.05|135.55|137.05|135.55|137.07|135.57|137.05|135.55|4
1625571330000|2021-07-06 11:35:30|137.06|135.56|137.05|135.55|137.07|135.57|137.02|135.52|15
1625571340000|2021-07-06 11:35:40|137.04|135.54|137.04|135.54|137.06|135.56|137.02|135.52|15
1625571350000|2021-07-06 11:35:50|137.08|135.58|137.05|135.55|137.12|135.62|137.05|135.55|14
1625571360000|2021-07-06 11:36:00|137.04|135.54|137.06|135.56|137.08|135.58|137.03|135.53|12
1625571370000|2021-07-06 11:36:10|137.08|135.58|137.09|135.59|137.09|135.59|137.06|135.56|9
1625571380000|2021-07-06 11:36:20|137.07|135.57|137.15|135.65|137.15|135.65|137.07|135.57|11
1625571390000|2021-07-06 11:36:30|137.14|135.64|137.13|135.63|137.15|135.65|137.11|135.61|7
1625571400000|2021-07-06 11:36:40|137.12|135.62|137.09|135.59|137.13|135.63|137.08|135.58|8
1625571410000|2021-07-06 11:36:50|137.1|135.6|137.08|135.58|137.1|135.6|137.07|135.57|7
1625571420000|2021-07-06 11:37:00|137.1|135.6|137.12|135.62|137.12|135.62|137.07|135.57|8
1625571430000|2021-07-06 11:37:10|137.11|135.61|137.12|135.62|137.15|135.65|137.11|135.61|9
1625571440000|2021-07-06 11:37:20|137.13|135.63|137.25|135.75|137.25|135.75|137.13|135.63|13
1625571450000|2021-07-06 11:37:30|137.24|135.74|137.25|135.75|137.25|135.75|137.2|135.7|11
1625571460000|2021-07-06 11:37:40|137.26|135.76|137.28|135.78|137.28|135.78|137.26|135.76|4
1625571470000|2021-07-06 11:37:50|137.29|135.79|137.29|135.79|137.31|135.81|137.28|135.78|9
1625571480000|2021-07-06 11:38:00|137.28|135.78|137.35|135.85|137.35|135.85|137.27|135.77|16
1625571490000|2021-07-06 11:38:10|137.33|135.83|137.35|135.85|137.36|135.86|137.33|135.83|11
1625571500000|2021-07-06 11:38:20|137.33|135.83|137.27|135.77|137.33|135.83|137.24|135.74|16
1625571510000|2021-07-06 11:38:30|137.26|135.76|137.26|135.76|137.27|135.77|137.24|135.74|10
1625571520000|2021-07-06 11:38:40|137.25|135.75|137.28|135.78|137.28|135.78|137.25|135.75|10
1625571530000|2021-07-06 11:38:50|137.29|135.79|137.31|135.81|137.33|135.83|137.28|135.78|12
1625571540000|2021-07-06 11:39:00|137.3|135.8|137.25|135.75|137.32|135.82|137.24|135.74|18
1625571550000|2021-07-06 11:39:10|137.26|135.76|137.27|135.77|137.28|135.78|137.25|135.75|15
1625571560000|2021-07-06 11:39:20|137.28|135.78|137.29|135.79|137.29|135.79|137.26|135.76|5
1625571570000|2021-07-06 11:39:30|137.31|135.81|137.33|135.83|137.34|135.84|137.31|135.81|9
1625571580000|2021-07-06 11:39:40|137.34|135.84|137.34|135.84|137.35|135.85|137.32|135.82|17
1625571590000|2021-07-06 11:39:50|137.35|135.85|137.35|135.85|137.36|135.86|137.34|135.84|9
1625571600000|2021-07-06 11:40:00|137.38|135.88|137.39|135.89|137.39|135.89|137.38|135.88|2
1625571610000|2021-07-06 11:40:10|137.4|135.9|137.41|135.91|137.41|135.91|137.4|135.9|2
1625571620000|2021-07-06 11:40:20|137.4|135.9|137.39|135.89|137.42|135.92|137.39|135.89|9
1625571630000|2021-07-06 11:40:30|137.4|135.9|137.42|135.92|137.42|135.92|137.39|135.89|5
1625571640000|2021-07-06 11:40:40|137.43|135.93|137.48|135.98|137.48|135.98|137.43|135.93|12
1625571650000|2021-07-06 11:40:50|137.47|135.97|137.49|135.99|137.5|136|137.47|135.97|7
1625571660000|2021-07-06 11:41:00|137.48|135.98|137.44|135.94|137.48|135.98|137.44|135.94|9
1625571670000|2021-07-06 11:41:10|137.43|135.93|137.45|135.95|137.45|135.95|137.43|135.93|11
1625571680000|2021-07-06 11:41:20|137.44|135.94|137.42|135.92|137.46|135.96|137.42|135.92|9
1625571690000|2021-07-06 11:41:30|137.43|135.93|137.43|135.93|137.44|135.94|137.42|135.92|10
1625571700000|2021-07-06 11:41:40|137.46|135.96|137.5|136|137.5|136|137.46|135.96|7
1625571710000|2021-07-06 11:41:50|137.49|135.99|137.52|136.02|137.52|136.02|137.46|135.96|9
1625571720000|2021-07-06 11:42:00|137.51|136.01|137.52|136.02|137.52|136.02|137.5|136|7
1625571730000|2021-07-06 11:42:10|137.51|136.01|137.5|136|137.52|136.02|137.5|136|6
1625571740000|2021-07-06 11:42:20|137.49|135.99|137.49|135.99|137.49|135.99|137.48|135.98|3
1625571750000|2021-07-06 11:42:30|137.46|135.96|137.44|135.94|137.47|135.97|137.43|135.93|12
1625571760000|2021-07-06 11:42:40|137.45|135.95|137.48|135.98|137.48|135.98|137.44|135.94|15
1625571770000|2021-07-06 11:42:50|137.47|135.97|137.44|135.94|137.47|135.97|137.44|135.94|8
1625571780000|2021-07-06 11:43:00|137.45|135.95|137.43|135.93|137.45|135.95|137.42|135.92|7
1625571790000|2021-07-06 11:43:10|137.44|135.94|137.44|135.94|137.44|135.94|137.44|135.94|1
1625571800000|2021-07-06 11:43:20|137.45|135.95|137.47|135.97|137.49|135.99|137.45|135.95|10
1625571810000|2021-07-06 11:43:30|137.48|135.98|137.48|135.98|137.48|135.98|137.45|135.95|5
1625571820000|2021-07-06 11:43:40|137.47|135.97|137.52|136.02|137.53|136.03|137.47|135.97|10
1625571830000|2021-07-06 11:43:50|137.53|136.03|137.47|135.97|137.53|136.03|137.45|135.95|14
1625571840000|2021-07-06 11:44:00|137.49|135.99|137.51|136.01|137.53|136.03|137.46|135.96|9
1625571850000|2021-07-06 11:44:10|137.53|136.03|137.55|136.05|137.55|136.05|137.52|136.02|10
1625571860000|2021-07-06 11:44:20|137.54|136.04|137.56|136.06|137.58|136.08|137.54|136.04|11
1625571870000|2021-07-06 11:44:30|137.57|136.07|137.57|136.07|137.57|136.07|137.52|136.02|17
1625571880000|2021-07-06 11:44:40|137.58|136.08|137.58|136.08|137.58|136.08|137.57|136.07|3
1625571890000|2021-07-06 11:44:50|137.59|136.09|137.6|136.1|137.6|136.1|137.59|136.09|2
1625571900000|2021-07-06 11:45:00|137.63|136.13|137.63|136.13|137.67|136.17|137.62|136.12|20
1625571910000|2021-07-06 11:45:10|137.62|136.12|137.68|136.18|137.69|136.19|137.6|136.1|16
1625571920000|2021-07-06 11:45:20|137.7|136.2|137.71|136.21|137.72|136.22|137.7|136.2|14
1625571930000|2021-07-06 11:45:30|137.72|136.22|137.8|136.3|137.8|136.3|137.71|136.21|14
1625571940000|2021-07-06 11:45:40|137.81|136.31|138.02|136.52|138.06|136.56|137.8|136.3|20
1625571950000|2021-07-06 11:45:50|138.03|136.53|138.05|136.55|138.05|136.55|137.99|136.49|15
1625571960000|2021-07-06 11:46:00|138.07|136.57|138.64|137.14|138.64|137.14|138.07|136.57|30
1625571970000|2021-07-06 11:46:10|138.67|137.17|138.47|136.97|138.67|137.17|138.46|136.96|30
1625571980000|2021-07-06 11:46:20|138.46|136.96|138.37|136.87|138.46|136.96|138.36|136.86|23
1625571990000|2021-07-06 11:46:30|138.39|136.89|138.41|136.91|138.42|136.92|138.37|136.87|21
1625572000000|2021-07-06 11:46:40|138.4|136.9|138.41|136.91|138.44|136.94|138.38|136.88|20
1625572010000|2021-07-06 11:46:50|138.4|136.9|138.55|137.05|138.55|137.05|138.4|136.9|24
1625572020000|2021-07-06 11:47:00|138.56|137.06|138.48|136.98|138.58|137.08|138.46|136.96|22
1625572030000|2021-07-06 11:47:10|138.49|136.99|138.47|136.97|138.49|136.99|138.34|136.84|28
1625572040000|2021-07-06 11:47:20|138.48|136.98|138.43|136.93|138.53|137.03|138.42|136.92|21
1625572050000|2021-07-06 11:47:30|138.45|136.95|138.34|136.84|138.47|136.97|138.34|136.84|21
1625572060000|2021-07-06 11:47:40|138.37|136.87|138.56|137.06|138.56|137.06|138.37|136.87|22
1625572070000|2021-07-06 11:47:50|138.54|137.04|138.59|137.09|138.6|137.1|138.48|136.98|21
1625572080000|2021-07-06 11:48:00|138.58|137.08|138.52|137.02|138.58|137.08|138.49|136.99|20
1625572090000|2021-07-06 11:48:10|138.51|137.01|138.5|137|138.51|137.01|138.43|136.93|18
1625572100000|2021-07-06 11:48:20|138.48|136.98|138.46|136.96|138.51|137.01|138.44|136.94|22
1625572110000|2021-07-06 11:48:30|138.45|136.95|138.38|136.88|138.45|136.95|138.37|136.87|20
1625572120000|2021-07-06 11:48:40|138.39|136.89|138.42|136.92|138.45|136.95|138.38|136.88|20
1625572130000|2021-07-06 11:48:50|138.41|136.91|138.43|136.93|138.54|137.04|138.41|136.91|23
1625572140000|2021-07-06 11:49:00|138.42|136.92|138.48|136.98|138.49|136.99|138.42|136.92|14
1625572150000|2021-07-06 11:49:10|138.49|136.99|138.4|136.9|138.5|137|138.39|136.89|14
1625572160000|2021-07-06 11:49:20|138.41|136.91|138.42|136.92|138.42|136.92|138.33|136.83|20
1625572170000|2021-07-06 11:49:30|138.41|136.91|138.4|136.9|138.43|136.93|138.36|136.86|17
1625572180000|2021-07-06 11:49:40|138.42|136.92|138.39|136.89|138.42|136.92|138.36|136.86|17
1625572190000|2021-07-06 11:49:50|138.38|136.88|138.48|136.98|138.48|136.98|138.36|136.86|24
1625572200000|2021-07-06 11:50:00|138.49|136.99|138.37|136.87|138.49|136.99|138.37|136.87|17
1625572210000|2021-07-06 11:50:10|138.36|136.86|138.26|136.76|138.36|136.86|138.26|136.76|11
1625572220000|2021-07-06 11:50:20|138.27|136.77|138.23|136.73|138.28|136.78|138.22|136.72|8
1625572230000|2021-07-06 11:50:30|138.22|136.72|138.19|136.69|138.23|136.73|138.13|136.63|24
1625572240000|2021-07-06 11:50:40|138.17|136.67|138.19|136.69|138.2|136.7|138.17|136.67|15
1625572250000|2021-07-06 11:50:50|138.18|136.68|138.2|136.7|138.2|136.7|138.15|136.65|14
1625572260000|2021-07-06 11:51:00|138.19|136.69|138.31|136.81|138.34|136.84|138.15|136.65|19
1625572270000|2021-07-06 11:51:10|138.28|136.78|138.34|136.84|138.37|136.87|138.28|136.78|20
1625572280000|2021-07-06 11:51:20|138.33|136.83|138.24|136.74|138.33|136.83|138.22|136.72|21
1625572290000|2021-07-06 11:51:30|138.25|136.75|138.18|136.68|138.25|136.75|138.18|136.68|14
1625572300000|2021-07-06 11:51:40|138.19|136.69|138.28|136.78|138.29|136.79|138.19|136.69|19
1625572310000|2021-07-06 11:51:50|138.29|136.79|138.18|136.68|138.29|136.79|138.18|136.68|12
1625572320000|2021-07-06 11:52:00|138.19|136.69|138.21|136.71|138.21|136.71|138.19|136.69|11
1625572330000|2021-07-06 11:52:10|138.22|136.72|138.28|136.78|138.31|136.81|138.22|136.72|15
1625572340000|2021-07-06 11:52:20|138.3|136.8|138.35|136.85|138.37|136.87|138.3|136.8|10
1625572350000|2021-07-06 11:52:30|138.36|136.86|138.24|136.74|138.36|136.86|138.22|136.72|17
1625572360000|2021-07-06 11:52:40|138.21|136.71|138.24|136.74|138.27|136.77|138.21|136.71|14
1625572370000|2021-07-06 11:52:50|138.25|136.75|138.26|136.76|138.33|136.83|138.25|136.75|12
1625572380000|2021-07-06 11:53:00|138.25|136.75|138.26|136.76|138.27|136.77|138.24|136.74|9
1625572390000|2021-07-06 11:53:10|138.28|136.78|138.32|136.82|138.35|136.85|138.27|136.77|15
1625572400000|2021-07-06 11:53:20|138.31|136.81|138.25|136.75|138.34|136.84|138.24|136.74|22
1625572410000|2021-07-06 11:53:30|138.26|136.76|138.26|136.76|138.28|136.78|138.25|136.75|13
1625572420000|2021-07-06 11:53:40|138.22|136.72|138.22|136.72|138.23|136.73|138.2|136.7|10
1625572430000|2021-07-06 11:53:50|138.21|136.71|138.2|136.7|138.21|136.71|138.14|136.64|18
1625572440000|2021-07-06 11:54:00|138.21|136.71|138.19|136.69|138.24|136.74|138.17|136.67|14
1625572450000|2021-07-06 11:54:10|138.17|136.67|138.18|136.68|138.18|136.68|138.14|136.64|6
1625572460000|2021-07-06 11:54:20|138.16|136.66|138.21|136.71|138.21|136.71|138.16|136.66|9
1625572470000|2021-07-06 11:54:30|138.2|136.7|138.22|136.72|138.22|136.72|138.18|136.68|8
1625572480000|2021-07-06 11:54:40|138.23|136.73|138.29|136.79|138.29|136.79|138.23|136.73|8
1625572490000|2021-07-06 11:54:50|138.32|136.82|138.32|136.82|138.34|136.84|138.3|136.8|17
1625572500000|2021-07-06 11:55:00|138.31|136.81|138.36|136.86|138.37|136.87|138.29|136.79|16
1625572510000|2021-07-06 11:55:10|138.35|136.85|138.32|136.82|138.35|136.85|138.3|136.8|13
1625572520000|2021-07-06 11:55:20|138.31|136.81|138.31|136.81|138.31|136.81|138.31|136.81|1
1625572530000|2021-07-06 11:55:30|138.33|136.83|138.3|136.8|138.33|136.83|138.3|136.8|6
1625572540000|2021-07-06 11:55:40|138.31|136.81|138.31|136.81|138.31|136.81|138.3|136.8|3
1625572550000|2021-07-06 11:55:50|138.3|136.8|138.27|136.77|138.3|136.8|138.27|136.77|6
1625572560000|2021-07-06 11:56:00|138.25|136.75|138.24|136.74|138.27|136.77|138.24|136.74|13
1625572570000|2021-07-06 11:56:10|138.25|136.75|138.25|136.75|138.26|136.76|138.24|136.74|7
1625572580000|2021-07-06 11:56:20|138.26|136.76|138.24|136.74|138.26|136.76|138.24|136.74|3
1625572590000|2021-07-06 11:56:30|138.25|136.75|138.22|136.72|138.25|136.75|138.21|136.71|14
1625572600000|2021-07-06 11:56:40|138.23|136.73|138.21|136.71|138.23|136.73|138.2|136.7|9
1625572610000|2021-07-06 11:56:50|138.2|136.7|138.14|136.64|138.24|136.74|138.14|136.64|16
1625572620000|2021-07-06 11:57:00|138.12|136.62|138.1|136.6|138.15|136.65|138.1|136.6|9
1625572630000|2021-07-06 11:57:10|138.11|136.61|138.07|136.57|138.11|136.61|138.05|136.55|19
1625572640000|2021-07-06 11:57:20|138.06|136.56|138.05|136.55|138.07|136.57|138|136.5|16
1625572650000|2021-07-06 11:57:30|138.06|136.56|138.05|136.55|138.07|136.57|138.05|136.55|13
1625572660000|2021-07-06 11:57:40|138.06|136.56|138.13|136.63|138.14|136.64|138.03|136.53|13
1625572670000|2021-07-06 11:57:50|138.11|136.61|138.04|136.54|138.11|136.61|138.02|136.52|17
1625572680000|2021-07-06 11:58:00|138.03|136.53|138.02|136.52|138.07|136.57|138.02|136.52|14
1625572690000|2021-07-06 11:58:10|138.01|136.51|137.99|136.49|138.02|136.52|137.99|136.49|7
1625572700000|2021-07-06 11:58:20|138|136.5|138|136.5|138|136.5|137.95|136.45|15
1625572710000|2021-07-06 11:58:30|138.02|136.52|138.01|136.51|138.06|136.56|138.01|136.51|13
1625572720000|2021-07-06 11:58:40|138.03|136.53|138.04|136.54|138.04|136.54|137.99|136.49|12
1625572730000|2021-07-06 11:58:50|138.05|136.55|138.04|136.54|138.06|136.56|138.04|136.54|5
1625572740000|2021-07-06 11:59:00|138.03|136.53|137.98|136.48|138.03|136.53|137.97|136.47|10
1625572750000|2021-07-06 11:59:10|138|136.5|137.98|136.48|138|136.5|137.96|136.46|20
1625572760000|2021-07-06 11:59:20|137.99|136.49|138|136.5|138.01|136.51|137.97|136.47|28
1625572770000|2021-07-06 11:59:30|138.01|136.51|137.96|136.46|138.01|136.51|137.96|136.46|15
1625572780000|2021-07-06 11:59:40|137.97|136.47|137.96|136.46|137.98|136.48|137.96|136.46|12
1625572790000|2021-07-06 11:59:50|137.97|136.47|137.92|136.42|137.97|136.47|137.89|136.39|15
1625572800000|2021-07-06 12:00:00|137.91|136.41|137.75|136.25|137.91|136.41|137.72|136.22|17
1625572810000|2021-07-06 12:00:10|137.74|136.24|137.66|136.16|137.74|136.24|137.65|136.15|19
1625572820000|2021-07-06 12:00:20|137.64|136.14|137.43|135.93|137.64|136.14|137.43|135.93|23
1625572830000|2021-07-06 12:00:30|137.42|135.92|137.2|135.7|137.42|135.92|137.04|135.54|23
1625572840000|2021-07-06 12:00:40|137.15|135.65|137.18|135.68|137.22|135.72|137.13|135.63|28
1625572850000|2021-07-06 12:00:50|137.17|135.67|137.1|135.6|137.17|135.67|137.05|135.55|23
1625572860000|2021-07-06 12:01:00|137.13|135.63|137.34|135.84|137.35|135.85|137.13|135.63|22
1625572870000|2021-07-06 12:01:10|137.38|135.88|137.34|135.84|137.49|135.99|137.34|135.84|17
1625572880000|2021-07-06 12:01:20|137.35|135.85|137.33|135.83|137.35|135.85|137.3|135.8|17
1625572890000|2021-07-06 12:01:30|137.3|135.8|137.42|135.92|137.42|135.92|137.3|135.8|11
1625572900000|2021-07-06 12:01:40|137.41|135.91|137.42|135.92|137.43|135.93|137.37|135.87|23
1625572910000|2021-07-06 12:01:50|137.43|135.93|137.48|135.98|137.51|136.01|137.42|135.92|10
1625572920000|2021-07-06 12:02:00|137.47|135.97|137.43|135.93|137.5|136|137.43|135.93|13
1625572930000|2021-07-06 12:02:10|137.42|135.92|137.4|135.9|137.43|135.93|137.36|135.86|16
1625572940000|2021-07-06 12:02:20|137.39|135.89|137.37|135.87|137.45|135.95|137.37|135.87|18
1625572950000|2021-07-06 12:02:30|137.38|135.88|137.32|135.82|137.38|135.88|137.31|135.81|20
1625572960000|2021-07-06 12:02:40|137.31|135.81|137.27|135.77|137.31|135.81|137.17|135.67|22
1625572970000|2021-07-06 12:02:50|137.28|135.78|137.35|135.85|137.38|135.88|137.26|135.76|14
1625572980000|2021-07-06 12:03:00|137.34|135.84|137.29|135.79|137.38|135.88|137.29|135.79|13
1625572990000|2021-07-06 12:03:10|137.3|135.8|137.18|135.68|137.31|135.81|137.18|135.68|18
1625573000000|2021-07-06 12:03:20|137.17|135.67|137.17|135.67|137.24|135.74|137.17|135.67|19
1625573010000|2021-07-06 12:03:30|137.16|135.66|137.15|135.65|137.17|135.67|137.12|135.62|25
1625573020000|2021-07-06 12:03:40|137.11|135.61|137.18|135.68|137.19|135.69|137.07|135.57|20
1625573030000|2021-07-06 12:03:50|137.17|135.67|137.13|135.63|137.17|135.67|137.11|135.61|13
1625573040000|2021-07-06 12:04:00|137.12|135.62|137.15|135.65|137.25|135.75|137.12|135.62|16
1625573050000|2021-07-06 12:04:10|137.17|135.67|137.19|135.69|137.19|135.69|137.13|135.63|18
1625573060000|2021-07-06 12:04:20|137.2|135.7|137.11|135.61|137.24|135.74|137.11|135.61|22
1625573070000|2021-07-06 12:04:30|137.12|135.62|137.05|135.55|137.14|135.64|137.03|135.53|21
1625573080000|2021-07-06 12:04:40|137.04|135.54|137.13|135.63|137.13|135.63|137|135.5|22
1625573090000|2021-07-06 12:04:50|137.14|135.64|137.06|135.56|137.15|135.65|137.05|135.55|24
1625573100000|2021-07-06 12:05:00|137.03|135.53|137.17|135.67|137.19|135.69|137.03|135.53|20
1625573110000|2021-07-06 12:05:10|137.16|135.66|137.14|135.64|137.18|135.68|137.13|135.63|13
1625573120000|2021-07-06 12:05:20|137.18|135.68|137.19|135.69|137.21|135.71|137.16|135.66|13
1625573130000|2021-07-06 12:05:30|137.18|135.68|137.23|135.73|137.24|135.74|137.18|135.68|17
1625573140000|2021-07-06 12:05:40|137.24|135.74|137.24|135.74|137.28|135.78|137.22|135.72|15
1625573150000|2021-07-06 12:05:50|137.22|135.72|137.2|135.7|137.22|135.72|137.19|135.69|15
1625573160000|2021-07-06 12:06:00|137.21|135.71|137.38|135.88|137.38|135.88|137.21|135.71|13
1625573170000|2021-07-06 12:06:10|137.42|135.92|137.29|135.79|137.44|135.94|137.29|135.79|14
1625573180000|2021-07-06 12:06:20|137.31|135.81|137.29|135.79|137.33|135.83|137.27|135.77|15
1625573190000|2021-07-06 12:06:30|137.33|135.83|137.5|136|137.5|136|137.32|135.82|14
1625573200000|2021-07-06 12:06:40|137.51|136.01|137.48|135.98|137.51|136.01|137.43|135.93|16
1625573210000|2021-07-06 12:06:50|137.49|135.99|137.34|135.84|137.49|135.99|137.34|135.84|19
1625573220000|2021-07-06 12:07:00|137.33|135.83|137.38|135.88|137.38|135.88|137.32|135.82|14
1625573230000|2021-07-06 12:07:10|137.37|135.87|137.32|135.82|137.39|135.89|137.3|135.8|23
1625573240000|2021-07-06 12:07:20|137.33|135.83|137.45|135.95|137.45|135.95|137.32|135.82|16
1625573250000|2021-07-06 12:07:30|137.44|135.94|137.63|136.13|137.64|136.14|137.44|135.94|12
1625573260000|2021-07-06 12:07:40|137.58|136.08|137.63|136.13|137.64|136.14|137.56|136.06|21
1625573270000|2021-07-06 12:07:50|137.65|136.15|137.65|136.15|137.72|136.22|137.64|136.14|13
1625573280000|2021-07-06 12:08:00|137.67|136.17|137.57|136.07|137.67|136.17|137.57|136.07|18
1625573290000|2021-07-06 12:08:10|137.59|136.09|137.63|136.13|137.63|136.13|137.56|136.06|12
1625573300000|2021-07-06 12:08:20|137.64|136.14|137.69|136.19|137.72|136.22|137.61|136.11|18
1625573310000|2021-07-06 12:08:30|137.71|136.21|137.63|136.13|137.71|136.21|137.63|136.13|15
1625573320000|2021-07-06 12:08:40|137.65|136.15|137.71|136.21|137.73|136.23|137.65|136.15|12
1625573330000|2021-07-06 12:08:50|137.7|136.2|137.69|136.19|137.72|136.22|137.65|136.15|17
1625573340000|2021-07-06 12:09:00|137.68|136.18|137.72|136.22|137.72|136.22|137.68|136.18|11
1625573350000|2021-07-06 12:09:10|137.71|136.21|137.73|136.23|137.78|136.28|137.71|136.21|7
1625573360000|2021-07-06 12:09:20|137.74|136.24|137.91|136.41|137.91|136.41|137.7|136.2|20
1625573370000|2021-07-06 12:09:30|137.92|136.42|138.18|136.68|138.18|136.68|137.88|136.38|26
1625573380000|2021-07-06 12:09:40|138.17|136.67|138.19|136.69|138.26|136.76|138.17|136.67|19
1625573390000|2021-07-06 12:09:50|138.18|136.68|138.17|136.67|138.22|136.72|138.16|136.66|13
1625573400000|2021-07-06 12:10:00|138.18|136.68|138.02|136.52|138.18|136.68|138.02|136.52|17
1625573410000|2021-07-06 12:10:10|138.05|136.55|138.11|136.61|138.11|136.61|138.04|136.54|14
1625573420000|2021-07-06 12:10:20|138.13|136.63|138.18|136.68|138.18|136.68|138.13|136.63|6
1625573430000|2021-07-06 12:10:30|138.14|136.64|138.27|136.77|138.27|136.77|138.13|136.63|7
1625573440000|2021-07-06 12:10:40|138.28|136.78|138.47|136.97|138.51|137.01|138.28|136.78|19
1625573450000|2021-07-06 12:10:50|138.51|137.01|138.7|137.2|138.78|137.28|138.51|137.01|21
1625573460000|2021-07-06 12:11:00|138.71|137.21|139.17|137.67|139.23|137.73|138.71|137.21|19
1625573470000|2021-07-06 12:11:10|139.16|137.66|139.31|137.81|139.43|137.93|139.15|137.65|27
1625573480000|2021-07-06 12:11:20|139.41|137.91|139.19|137.69|139.44|137.94|139.12|137.62|27
1625573490000|2021-07-06 12:11:30|139.18|137.68|138.86|137.36|139.18|137.68|138.86|137.36|24
1625573500000|2021-07-06 12:11:40|138.87|137.37|138.9|137.4|138.9|137.4|138.77|137.27|28
1625573510000|2021-07-06 12:11:50|138.89|137.39|138.92|137.42|139.05|137.55|138.89|137.39|19
1625573520000|2021-07-06 12:12:00|138.88|137.38|138.95|137.45|139|137.5|138.82|137.32|24
1625573530000|2021-07-06 12:12:10|138.94|137.44|138.86|137.36|138.95|137.45|138.82|137.32|23
1625573540000|2021-07-06 12:12:20|138.85|137.35|138.71|137.21|138.85|137.35|138.7|137.2|16
1625573550000|2021-07-06 12:12:30|138.72|137.22|138.6|137.1|138.72|137.22|138.6|137.1|22
1625573560000|2021-07-06 12:12:40|138.58|137.08|138.46|136.96|138.6|137.1|138.46|136.96|19
1625573570000|2021-07-06 12:12:50|138.47|136.97|138.54|137.04|138.56|137.06|138.37|136.87|22
1625573580000|2021-07-06 12:13:00|138.52|137.02|138.53|137.03|138.53|137.03|138.46|136.96|17
1625573590000|2021-07-06 12:13:10|138.52|137.02|138.48|136.98|138.61|137.11|138.47|136.97|17
1625573600000|2021-07-06 12:13:20|138.47|136.97|138.42|136.92|138.5|137|138.41|136.91|16
1625573610000|2021-07-06 12:13:30|138.43|136.93|138.43|136.93|138.49|136.99|138.38|136.88|22
1625573620000|2021-07-06 12:13:40|138.42|136.92|138.47|136.97|138.47|136.97|138.36|136.86|24
1625573630000|2021-07-06 12:13:50|138.5|137|138.46|136.96|138.55|137.05|138.4|136.9|23
1625573640000|2021-07-06 12:14:00|138.47|136.97|138.35|136.85|138.47|136.97|138.35|136.85|18
1625573650000|2021-07-06 12:14:10|138.33|136.83|138.39|136.89|138.39|136.89|138.33|136.83|13
1625573660000|2021-07-06 12:14:20|138.38|136.88|138.42|136.92|138.44|136.94|138.36|136.86|16
1625573670000|2021-07-06 12:14:30|138.41|136.91|138.35|136.85|138.42|136.92|138.32|136.82|19
1625573680000|2021-07-06 12:14:40|138.36|136.86|138.31|136.81|138.36|136.86|138.29|136.79|12
1625573690000|2021-07-06 12:14:50|138.32|136.82|138.39|136.89|138.39|136.89|138.32|136.82|9
1625573700000|2021-07-06 12:15:00|138.38|136.88|138.58|137.08|138.59|137.09|138.37|136.87|17
1625573710000|2021-07-06 12:15:10|138.57|137.07|138.65|137.15|138.72|137.22|138.57|137.07|21
1625573720000|2021-07-06 12:15:20|138.64|137.14|138.77|137.27|138.78|137.28|138.56|137.06|23
1625573730000|2021-07-06 12:15:30|138.76|137.26|138.59|137.09|138.76|137.26|138.59|137.09|20
1625573740000|2021-07-06 12:15:40|138.62|137.12|138.61|137.11|138.66|137.16|138.59|137.09|18
1625573750000|2021-07-06 12:15:50|138.62|137.12|138.52|137.02|138.63|137.13|138.52|137.02|14
1625573760000|2021-07-06 12:16:00|138.53|137.03|138.5|137|138.59|137.09|138.49|136.99|17
1625573770000|2021-07-06 12:16:10|138.52|137.02|138.6|137.1|138.6|137.1|138.52|137.02|11
1625573780000|2021-07-06 12:16:20|138.59|137.09|138.64|137.14|138.69|137.19|138.56|137.06|15
1625573790000|2021-07-06 12:16:30|138.63|137.13|138.48|136.98|138.64|137.14|138.43|136.93|23
1625573800000|2021-07-06 12:16:40|138.47|136.97|138.43|136.93|138.49|136.99|138.37|136.87|23
1625573810000|2021-07-06 12:16:50|138.51|137.01|138.51|137.01|138.56|137.06|138.5|137|15
1625573820000|2021-07-06 12:17:00|138.5|137|138.42|136.92|138.5|137|138.39|136.89|15
1625573830000|2021-07-06 12:17:10|138.41|136.91|138.49|136.99|138.49|136.99|138.39|136.89|18
1625573840000|2021-07-06 12:17:20|138.48|136.98|138.43|136.93|138.48|136.98|138.41|136.91|13
1625573850000|2021-07-06 12:17:30|138.42|136.92|138.42|136.92|138.45|136.95|138.41|136.91|12
1625573860000|2021-07-06 12:17:40|138.43|136.93|138.39|136.89|138.43|136.93|138.38|136.88|9
1625573870000|2021-07-06 12:17:50|138.35|136.85|138.31|136.81|138.35|136.85|138.29|136.79|15
1625573880000|2021-07-06 12:18:00|138.32|136.82|138.55|137.05|138.58|137.08|138.25|136.75|25
1625573890000|2021-07-06 12:18:10|138.56|137.06|138.61|137.11|138.64|137.14|138.56|137.06|18
1625573900000|2021-07-06 12:18:20|138.6|137.1|138.4|136.9|138.6|137.1|138.4|136.9|26
1625573910000|2021-07-06 12:18:30|138.43|136.93|138.39|136.89|138.44|136.94|138.37|136.87|25
1625573920000|2021-07-06 12:18:40|138.44|136.94|138.25|136.75|138.44|136.94|138.25|136.75|13
1625573930000|2021-07-06 12:18:50|138.26|136.76|138.27|136.77|138.34|136.84|138.24|136.74|24
1625573940000|2021-07-06 12:19:00|138.25|136.75|138.4|136.9|138.4|136.9|138.24|136.74|23
1625573950000|2021-07-06 12:19:10|138.39|136.89|138.48|136.98|138.5|137|138.36|136.86|14
1625573960000|2021-07-06 12:19:20|138.41|136.91|138.32|136.82|138.43|136.93|138.26|136.76|15
1625573970000|2021-07-06 12:19:30|138.31|136.81|138.39|136.89|138.39|136.89|138.26|136.76|19
1625573980000|2021-07-06 12:19:40|138.41|136.91|138.54|137.04|138.54|137.04|138.37|136.87|18
1625573990000|2021-07-06 12:19:50|138.53|137.03|138.44|136.94|138.54|137.04|138.44|136.94|10
1625574000000|2021-07-06 12:20:00|138.45|136.95|138.57|137.07|138.58|137.08|138.43|136.93|21
1625574010000|2021-07-06 12:20:10|138.59|137.09|138.72|137.22|138.76|137.26|138.59|137.09|21
1625574020000|2021-07-06 12:20:20|138.75|137.25|138.78|137.28|138.83|137.33|138.73|137.23|19
1625574030000|2021-07-06 12:20:30|138.77|137.27|138.77|137.27|138.81|137.31|138.77|137.27|16
1625574040000|2021-07-06 12:20:40|138.75|137.25|138.68|137.18|138.76|137.26|138.68|137.18|17
1625574050000|2021-07-06 12:20:50|138.67|137.17|138.59|137.09|138.67|137.17|138.58|137.08|22
1625574060000|2021-07-06 12:21:00|138.61|137.11|138.59|137.09|138.61|137.11|138.55|137.05|14
1625574070000|2021-07-06 12:21:10|138.58|137.08|138.64|137.14|138.64|137.14|138.57|137.07|10
1625574080000|2021-07-06 12:21:20|138.63|137.13|138.75|137.25|138.75|137.25|138.63|137.13|16
1625574090000|2021-07-06 12:21:30|138.76|137.26|138.68|137.18|138.76|137.26|138.63|137.13|16
1625574100000|2021-07-06 12:21:40|138.69|137.19|138.75|137.25|138.8|137.3|138.67|137.17|15
1625574110000|2021-07-06 12:21:50|138.72|137.22|138.63|137.13|138.72|137.22|138.62|137.12|17
1625574120000|2021-07-06 12:22:00|138.64|137.14|138.68|137.18|138.69|137.19|138.64|137.14|11
1625574130000|2021-07-06 12:22:10|138.69|137.19|138.62|137.12|138.69|137.19|138.6|137.1|12
1625574140000|2021-07-06 12:22:20|138.61|137.11|138.72|137.22|138.72|137.22|138.56|137.06|18
1625574150000|2021-07-06 12:22:30|138.71|137.21|138.65|137.15|138.73|137.23|138.65|137.15|11
1625574160000|2021-07-06 12:22:40|138.64|137.14|138.69|137.19|138.69|137.19|138.62|137.12|14
1625574170000|2021-07-06 12:22:50|138.68|137.18|138.68|137.18|138.7|137.2|138.67|137.17|16
1625574180000|2021-07-06 12:23:00|138.7|137.2|138.7|137.2|138.71|137.21|138.68|137.18|9
1625574190000|2021-07-06 12:23:10|138.71|137.21|138.73|137.23|138.77|137.27|138.68|137.18|14
1625574200000|2021-07-06 12:23:20|138.74|137.24|138.78|137.28|138.8|137.3|138.74|137.24|12
1625574210000|2021-07-06 12:23:30|138.79|137.29|138.78|137.28|138.81|137.31|138.78|137.28|11
1625574220000|2021-07-06 12:23:40|138.77|137.27|138.77|137.27|138.8|137.3|138.77|137.27|11
1625574230000|2021-07-06 12:23:50|138.78|137.28|138.78|137.28|138.8|137.3|138.78|137.28|7
1625574240000|2021-07-06 12:24:00|138.79|137.29|138.84|137.34|138.85|137.35|138.78|137.28|19
1625574250000|2021-07-06 12:24:10|138.8|137.3|138.78|137.28|138.81|137.31|138.78|137.28|6
1625574260000|2021-07-06 12:24:20|138.79|137.29|138.74|137.24|138.79|137.29|138.74|137.24|11
1625574270000|2021-07-06 12:24:30|138.72|137.22|138.66|137.16|138.72|137.22|138.64|137.14|11
1625574280000|2021-07-06 12:24:40|138.67|137.17|138.69|137.19|138.69|137.19|138.65|137.15|10
1625574290000|2021-07-06 12:24:50|138.68|137.18|138.69|137.19|138.74|137.24|138.68|137.18|13
1625574300000|2021-07-06 12:25:00|138.68|137.18|138.63|137.13|138.68|137.18|138.62|137.12|17
1625574310000|2021-07-06 12:25:10|138.62|137.12|138.72|137.22|138.72|137.22|138.61|137.11|13
1625574320000|2021-07-06 12:25:20|138.74|137.24|138.74|137.24|138.76|137.26|138.71|137.21|13
1625574330000|2021-07-06 12:25:30|138.75|137.25|138.97|137.47|139.09|137.59|138.75|137.25|17
1625574340000|2021-07-06 12:25:40|138.98|137.48|138.96|137.46|138.98|137.48|138.94|137.44|16
1625574350000|2021-07-06 12:25:50|138.97|137.47|138.91|137.41|138.97|137.47|138.91|137.41|15
1625574360000|2021-07-06 12:26:00|138.9|137.4|138.94|137.44|138.98|137.48|138.87|137.37|20
1625574370000|2021-07-06 12:26:10|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|6
1625574380000|2021-07-06 12:26:20|139.04|137.54|139.09|137.59|139.11|137.61|139.04|137.54|16
1625574390000|2021-07-06 12:26:30|139.06|137.56|139.06|137.56|139.1|137.6|139.05|137.55|21
1625574400000|2021-07-06 12:26:40|139.04|137.54|139.04|137.54|139.05|137.55|139.04|137.54|3
1625574410000|2021-07-06 12:26:50|139.02|137.52|139.08|137.58|139.09|137.59|139.01|137.51|11
1625574420000|2021-07-06 12:27:00|139.06|137.56|138.96|137.46|139.06|137.56|138.96|137.46|12
1625574430000|2021-07-06 12:27:10|138.97|137.47|139.09|137.59|139.16|137.66|138.97|137.47|19
1625574440000|2021-07-06 12:27:20|139.1|137.6|139.11|137.61|139.14|137.64|139.07|137.57|16
1625574450000|2021-07-06 12:27:30|139.1|137.6|139.12|137.62|139.13|137.63|139.04|137.54|17
1625574460000|2021-07-06 12:27:40|139.11|137.61|139.17|137.67|139.17|137.67|139.09|137.59|14
1625574470000|2021-07-06 12:27:50|139.15|137.65|139.06|137.56|139.15|137.65|139.05|137.55|20
1625574480000|2021-07-06 12:28:00|139.08|137.58|139.05|137.55|139.09|137.59|139.04|137.54|15
1625574490000|2021-07-06 12:28:10|139.04|137.54|139.01|137.51|139.04|137.54|139|137.5|13
1625574500000|2021-07-06 12:28:20|138.99|137.49|139.04|137.54|139.08|137.58|138.99|137.49|21
1625574510000|2021-07-06 12:28:30|139.05|137.55|139.06|137.56|139.14|137.64|139.04|137.54|23
1625574520000|2021-07-06 12:28:40|139.08|137.58|139.07|137.57|139.08|137.58|139.03|137.53|12
1625574530000|2021-07-06 12:28:50|139.05|137.55|139.07|137.57|139.07|137.57|139.04|137.54|8
1625574540000|2021-07-06 12:29:00|139.06|137.56|138.95|137.45|139.06|137.56|138.94|137.44|18
1625574550000|2021-07-06 12:29:10|138.94|137.44|138.94|137.44|138.97|137.47|138.89|137.39|16
1625574560000|2021-07-06 12:29:20|138.93|137.43|139.04|137.54|139.05|137.55|138.92|137.42|14
1625574570000|2021-07-06 12:29:30|139.05|137.55|138.98|137.48|139.05|137.55|138.97|137.47|7
1625574580000|2021-07-06 12:29:40|138.97|137.47|138.96|137.46|138.98|137.48|138.96|137.46|13
1625574590000|2021-07-06 12:29:50|138.95|137.45|139.13|137.63|139.13|137.63|138.95|137.45|19
1625574600000|2021-07-06 12:30:00|139.1|137.6|138.97|137.47|139.15|137.65|138.94|137.44|21
1625574610000|2021-07-06 12:30:10|138.98|137.48|138.96|137.46|138.99|137.49|138.94|137.44|13
1625574620000|2021-07-06 12:30:20|138.95|137.45|138.89|137.39|138.95|137.45|138.85|137.35|15
1625574630000|2021-07-06 12:30:30|138.91|137.41|138.99|137.49|138.99|137.49|138.88|137.38|21
1625574640000|2021-07-06 12:30:40|138.98|137.48|138.99|137.49|139.03|137.53|138.98|137.48|15
1625574650000|2021-07-06 12:30:50|139|137.5|139.01|137.51|139.01|137.51|138.99|137.49|6
1625574660000|2021-07-06 12:31:00|139.04|137.54|138.98|137.48|139.04|137.54|138.98|137.48|21
1625574670000|2021-07-06 12:31:10|138.97|137.47|138.97|137.47|139|137.5|138.97|137.47|8
1625574680000|2021-07-06 12:31:20|138.96|137.46|139|137.5|139.03|137.53|138.95|137.45|17
1625574690000|2021-07-06 12:31:30|139.02|137.52|138.92|137.42|139.03|137.53|138.92|137.42|19
1625574700000|2021-07-06 12:31:40|138.93|137.43|138.88|137.38|138.93|137.43|138.88|137.38|14
1625574710000|2021-07-06 12:31:50|138.96|137.46|138.89|137.39|138.96|137.46|138.88|137.38|9
1625574720000|2021-07-06 12:32:00|138.88|137.38|138.88|137.38|138.89|137.39|138.86|137.36|7
1625574730000|2021-07-06 12:32:10|138.89|137.39|138.93|137.43|138.96|137.46|138.85|137.35|21
1625574740000|2021-07-06 12:32:20|138.94|137.44|138.95|137.45|138.96|137.46|138.9|137.4|14
1625574750000|2021-07-06 12:32:30|138.93|137.43|139.02|137.52|139.03|137.53|138.93|137.43|16
1625574760000|2021-07-06 12:32:40|139|137.5|138.96|137.46|139.01|137.51|138.96|137.46|12
1625574770000|2021-07-06 12:32:50|138.98|137.48|138.94|137.44|138.98|137.48|138.93|137.43|13
1625574780000|2021-07-06 12:33:00|138.95|137.45|138.95|137.45|138.95|137.45|138.94|137.44|5
1625574790000|2021-07-06 12:33:10|138.94|137.44|138.91|137.41|138.97|137.47|138.91|137.41|10
1625574800000|2021-07-06 12:33:20|138.92|137.42|138.87|137.37|138.94|137.44|138.87|137.37|15
1625574810000|2021-07-06 12:33:30|138.85|137.35|138.91|137.41|138.96|137.46|138.82|137.32|18
1625574820000|2021-07-06 12:33:40|138.9|137.4|138.91|137.41|138.97|137.47|138.9|137.4|11
1625574830000|2021-07-06 12:33:50|138.99|137.49|138.93|137.43|139|137.5|138.93|137.43|14
1625574840000|2021-07-06 12:34:00|138.96|137.46|139.03|137.53|139.03|137.53|138.95|137.45|11
1625574850000|2021-07-06 12:34:10|139.02|137.52|139.04|137.54|139.05|137.55|139.01|137.51|5
1625574860000|2021-07-06 12:34:20|139.05|137.55|139.01|137.51|139.05|137.55|138.99|137.49|8
1625574870000|2021-07-06 12:34:30|139.02|137.52|139|137.5|139.03|137.53|138.99|137.49|14
1625574880000|2021-07-06 12:34:40|138.99|137.49|138.98|137.48|139.01|137.51|138.98|137.48|9
1625574890000|2021-07-06 12:34:50|138.99|137.49|139|137.5|139|137.5|138.98|137.48|8
1625574900000|2021-07-06 12:35:00|138.99|137.49|138.95|137.45|139.03|137.53|138.94|137.44|9
1625574910000|2021-07-06 12:35:10|138.96|137.46|138.93|137.43|138.98|137.48|138.91|137.41|13
1625574920000|2021-07-06 12:35:20|138.94|137.44|138.94|137.44|138.94|137.44|138.89|137.39|14
1625574930000|2021-07-06 12:35:30|138.92|137.42|138.91|137.41|138.93|137.43|138.9|137.4|8
1625574940000|2021-07-06 12:35:40|138.9|137.4|138.9|137.4|138.93|137.43|138.88|137.38|12
1625574950000|2021-07-06 12:35:50|138.89|137.39|138.89|137.39|138.92|137.42|138.89|137.39|10
1625574960000|2021-07-06 12:36:00|138.9|137.4|139.1|137.6|139.1|137.6|138.89|137.39|15
1625574970000|2021-07-06 12:36:10|139.09|137.59|138.93|137.43|139.09|137.59|138.93|137.43|19
1625574980000|2021-07-06 12:36:20|138.95|137.45|138.97|137.47|138.99|137.49|138.94|137.44|26
1625574990000|2021-07-06 12:36:30|138.95|137.45|138.91|137.41|138.96|137.46|138.9|137.4|18
1625575000000|2021-07-06 12:36:40|138.9|137.4|138.92|137.42|138.93|137.43|138.89|137.39|19
1625575010000|2021-07-06 12:36:50|138.95|137.45|138.97|137.47|138.98|137.48|138.91|137.41|13
1625575020000|2021-07-06 12:37:00|138.96|137.46|138.93|137.43|138.96|137.46|138.93|137.43|9
1625575030000|2021-07-06 12:37:10|138.94|137.44|138.95|137.45|138.99|137.49|138.94|137.44|7
1625575040000|2021-07-06 12:37:20|138.99|137.49|138.94|137.44|138.99|137.49|138.94|137.44|6
1625575050000|2021-07-06 12:37:30|138.93|137.43|138.92|137.42|138.93|137.43|138.92|137.42|4
1625575060000|2021-07-06 12:37:40|138.93|137.43|138.93|137.43|138.95|137.45|138.93|137.43|7
1625575070000|2021-07-06 12:37:50|138.91|137.41|138.91|137.41|138.93|137.43|138.9|137.4|10
1625575080000|2021-07-06 12:38:00|138.9|137.4|138.9|137.4|138.9|137.4|138.9|137.4|1
1625575090000|2021-07-06 12:38:10|138.89|137.39|138.98|137.48|138.98|137.48|138.88|137.38|9
1625575100000|2021-07-06 12:38:20|138.96|137.46|138.91|137.41|138.96|137.46|138.91|137.41|11
1625575110000|2021-07-06 12:38:30|138.9|137.4|138.9|137.4|138.9|137.4|138.9|137.4|1
1625575120000|2021-07-06 12:38:40|138.92|137.42|138.92|137.42|138.92|137.42|138.92|137.42|1
1625575140000|2021-07-06 12:39:00|138.87|137.37|138.94|137.44|138.94|137.44|138.87|137.37|4
1625575150000|2021-07-06 12:39:10|138.88|137.38|138.9|137.4|138.9|137.4|138.88|137.38|6
1625575160000|2021-07-06 12:39:20|138.89|137.39|138.93|137.43|138.93|137.43|138.88|137.38|5
1625575170000|2021-07-06 12:39:30|138.89|137.39|138.98|137.48|139|137.5|138.89|137.39|7
1625575190000|2021-07-06 12:39:50|138.97|137.47|138.95|137.45|138.97|137.47|138.95|137.45|3
1625575200000|2021-07-06 12:40:00|138.96|137.46|138.91|137.41|138.96|137.46|138.91|137.41|3
1625575220000|2021-07-06 12:40:20|138.94|137.44|138.96|137.46|138.96|137.46|138.92|137.42|7
1625575230000|2021-07-06 12:40:30|138.95|137.45|138.97|137.47|138.99|137.49|138.93|137.43|17
1625575240000|2021-07-06 12:40:40|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625575250000|2021-07-06 12:40:50|138.95|137.45|138.94|137.44|138.97|137.47|138.92|137.42|7
1625575260000|2021-07-06 12:41:00|138.98|137.48|138.96|137.46|138.98|137.48|138.94|137.44|15
1625575280000|2021-07-06 12:41:20|138.93|137.43|138.96|137.46|138.98|137.48|138.93|137.43|11
1625575290000|2021-07-06 12:41:30|138.94|137.44|138.93|137.43|138.95|137.45|138.93|137.43|4
1625575300000|2021-07-06 12:41:40|138.94|137.44|138.91|137.41|138.94|137.44|138.91|137.41|3
1625575310000|2021-07-06 12:41:50|138.9|137.4|138.89|137.39|138.9|137.4|138.89|137.39|2
1625575320000|2021-07-06 12:42:00|138.9|137.4|138.91|137.41|138.92|137.42|138.88|137.38|7
1625575330000|2021-07-06 12:42:10|138.9|137.4|138.9|137.4|138.91|137.41|138.89|137.39|5
1625575340000|2021-07-06 12:42:20|138.89|137.39|138.89|137.39|138.9|137.4|138.89|137.39|5
1625575350000|2021-07-06 12:42:30|138.91|137.41|138.91|137.41|138.93|137.43|138.91|137.41|9
1625575360000|2021-07-06 12:42:40|138.92|137.42|138.9|137.4|138.92|137.42|138.89|137.39|9
1625575370000|2021-07-06 12:42:50|138.89|137.39|138.93|137.43|138.93|137.43|138.88|137.38|9
1625575380000|2021-07-06 12:43:00|138.97|137.47|138.96|137.46|138.97|137.47|138.94|137.44|9
1625575390000|2021-07-06 12:43:10|138.97|137.47|138.94|137.44|138.97|137.47|138.94|137.44|8
1625575400000|2021-07-06 12:43:20|138.95|137.45|139.02|137.52|139.03|137.53|138.95|137.45|8
1625575410000|2021-07-06 12:43:30|139.01|137.51|139.19|137.69|139.21|137.71|139.01|137.51|12
1625575420000|2021-07-06 12:43:40|139.18|137.68|139.06|137.56|139.22|137.72|139.06|137.56|18
1625575430000|2021-07-06 12:43:50|139.05|137.55|139.09|137.59|139.09|137.59|139.01|137.51|13
1625575440000|2021-07-06 12:44:00|139.08|137.58|139.21|137.71|139.21|137.71|139.08|137.58|9
1625575450000|2021-07-06 12:44:10|139.2|137.7|139.2|137.7|139.25|137.75|139.18|137.68|19
1625575460000|2021-07-06 12:44:20|139.19|137.69|139.15|137.65|139.2|137.7|139.09|137.59|10
1625575470000|2021-07-06 12:44:30|139.14|137.64|139.13|137.63|139.14|137.64|139.13|137.63|4
1625575480000|2021-07-06 12:44:40|139.12|137.62|139.09|137.59|139.15|137.65|139.08|137.58|8
1625575490000|2021-07-06 12:44:50|139.08|137.58|139.12|137.62|139.17|137.67|139.08|137.58|15
1625575500000|2021-07-06 12:45:00|139.2|137.7|139.22|137.72|139.23|137.73|139.17|137.67|20
1625575510000|2021-07-06 12:45:10|139.21|137.71|139.11|137.61|139.21|137.71|139.11|137.61|21
1625575520000|2021-07-06 12:45:20|139.1|137.6|139.03|137.53|139.11|137.61|139|137.5|17
1625575530000|2021-07-06 12:45:30|139.02|137.52|139.01|137.51|139.06|137.56|139|137.5|20
1625575540000|2021-07-06 12:45:40|139.04|137.54|138.97|137.47|139.04|137.54|138.97|137.47|23
1625575550000|2021-07-06 12:45:50|138.98|137.48|138.96|137.46|138.98|137.48|138.94|137.44|9
1625575560000|2021-07-06 12:46:00|138.97|137.47|138.96|137.46|138.99|137.49|138.95|137.45|17
1625575570000|2021-07-06 12:46:10|138.95|137.45|138.96|137.46|138.97|137.47|138.93|137.43|13
1625575580000|2021-07-06 12:46:20|138.97|137.47|139|137.5|139.02|137.52|138.94|137.44|19
1625575590000|2021-07-06 12:46:30|138.99|137.49|139.02|137.52|139.03|137.53|138.99|137.49|9
1625575600000|2021-07-06 12:46:40|139.01|137.51|139|137.5|139.01|137.51|138.98|137.48|10
1625575610000|2021-07-06 12:46:50|139.01|137.51|139.01|137.51|139.03|137.53|138.99|137.49|13
1625575620000|2021-07-06 12:47:00|139|137.5|139.03|137.53|139.03|137.53|138.99|137.49|19
1625575630000|2021-07-06 12:47:10|139|137.5|139|137.5|139.04|137.54|138.99|137.49|12
1625575640000|2021-07-06 12:47:20|139.01|137.51|139.06|137.56|139.06|137.56|139.01|137.51|10
1625575650000|2021-07-06 12:47:30|139.05|137.55|139.02|137.52|139.07|137.57|138.98|137.48|15
1625575660000|2021-07-06 12:47:40|139.03|137.53|139.13|137.63|139.13|137.63|139.03|137.53|9
1625575670000|2021-07-06 12:47:50|139.12|137.62|139.12|137.62|139.14|137.64|139.11|137.61|11
1625575680000|2021-07-06 12:48:00|139.16|137.66|139.65|138.15|139.65|138.15|139.16|137.66|27
1625575690000|2021-07-06 12:48:10|139.64|138.14|139.68|138.18|139.77|138.27|139.56|138.06|32
1625575700000|2021-07-06 12:48:20|139.65|138.15|139.48|137.98|139.66|138.16|139.46|137.96|27
1625575710000|2021-07-06 12:48:30|139.45|137.95|139.37|137.87|139.45|137.95|139.34|137.84|23
1625575720000|2021-07-06 12:48:40|139.3|137.8|139.34|137.84|139.38|137.88|139.23|137.73|29
1625575730000|2021-07-06 12:48:50|139.35|137.85|139.46|137.96|139.48|137.98|139.35|137.85|24
1625575740000|2021-07-06 12:49:00|139.47|137.97|139.37|137.87|139.47|137.97|139.31|137.81|25
1625575750000|2021-07-06 12:49:10|139.38|137.88|139.33|137.83|139.38|137.88|139.3|137.8|12
1625575760000|2021-07-06 12:49:20|139.3|137.8|139.35|137.85|139.39|137.89|139.29|137.79|18
1625575770000|2021-07-06 12:49:30|139.36|137.86|139.34|137.84|139.39|137.89|139.34|137.84|14
1625575780000|2021-07-06 12:49:40|139.35|137.85|139.58|138.08|139.59|138.09|139.34|137.84|24
1625575790000|2021-07-06 12:49:50|139.59|138.09|139.54|138.04|139.59|138.09|139.41|137.91|27
1625575800000|2021-07-06 12:50:00|139.52|138.02|139.46|137.96|139.56|138.06|139.43|137.93|24
1625575810000|2021-07-06 12:50:10|139.45|137.95|139.52|138.02|139.57|138.07|139.44|137.94|24
1625575820000|2021-07-06 12:50:20|139.51|138.01|139.57|138.07|139.57|138.07|139.45|137.95|17
1625575830000|2021-07-06 12:50:30|139.56|138.06|139.57|138.07|139.62|138.12|139.52|138.02|21
1625575840000|2021-07-06 12:50:40|139.55|138.05|139.57|138.07|139.6|138.1|139.54|138.04|22
1625575850000|2021-07-06 12:50:50|139.56|138.06|139.53|138.03|139.57|138.07|139.5|138|18
1625575860000|2021-07-06 12:51:00|139.52|138.02|139.57|138.07|139.59|138.09|139.49|137.99|20
1625575870000|2021-07-06 12:51:10|139.58|138.08|139.49|137.99|139.61|138.11|139.49|137.99|18
1625575880000|2021-07-06 12:51:20|139.47|137.97|139.48|137.98|139.52|138.02|139.46|137.96|25
1625575890000|2021-07-06 12:51:30|139.5|138|139.57|138.07|139.61|138.11|139.48|137.98|18
1625575900000|2021-07-06 12:51:40|139.56|138.06|139.48|137.98|139.57|138.07|139.48|137.98|21
1625575910000|2021-07-06 12:51:50|139.51|138.01|139.54|138.04|139.54|138.04|139.48|137.98|18
1625575920000|2021-07-06 12:52:00|139.53|138.03|139.54|138.04|139.55|138.05|139.47|137.97|27
1625575930000|2021-07-06 12:52:10|139.53|138.03|139.52|138.02|139.53|138.03|139.49|137.99|18
1625575940000|2021-07-06 12:52:20|139.5|138|139.48|137.98|139.55|138.05|139.48|137.98|17
1625575950000|2021-07-06 12:52:30|139.5|138|139.45|137.95|139.51|138.01|139.42|137.92|18
1625575960000|2021-07-06 12:52:40|139.43|137.93|139.45|137.95|139.47|137.97|139.39|137.89|18
1625575970000|2021-07-06 12:52:50|139.47|137.97|139.52|138.02|139.55|138.05|139.47|137.97|19
1625575980000|2021-07-06 12:53:00|139.51|138.01|139.5|138|139.52|138.02|139.47|137.97|19
1625575990000|2021-07-06 12:53:10|139.49|137.99|139.46|137.96|139.5|138|139.39|137.89|20
1625576000000|2021-07-06 12:53:20|139.44|137.94|139.42|137.92|139.48|137.98|139.41|137.91|20
1625576010000|2021-07-06 12:53:30|139.44|137.94|139.45|137.95|139.46|137.96|139.43|137.93|11
1625576020000|2021-07-06 12:53:40|139.42|137.92|139.47|137.97|139.47|137.97|139.38|137.88|10
1625576030000|2021-07-06 12:53:50|139.48|137.98|139.49|137.99|139.56|138.06|139.46|137.96|23
1625576040000|2021-07-06 12:54:00|139.48|137.98|139.47|137.97|139.49|137.99|139.4|137.9|18
1625576050000|2021-07-06 12:54:10|139.48|137.98|139.51|138.01|139.51|138.01|139.45|137.95|14
1625576060000|2021-07-06 12:54:20|139.49|137.99|139.54|138.04|139.54|138.04|139.49|137.99|12
1625576070000|2021-07-06 12:54:30|139.56|138.06|139.52|138.02|139.61|138.11|139.51|138.01|23
1625576080000|2021-07-06 12:54:40|139.5|138|139.52|138.02|139.53|138.03|139.5|138|7
1625576090000|2021-07-06 12:54:50|139.53|138.03|139.5|138|139.53|138.03|139.48|137.98|18
1625576100000|2021-07-06 12:55:00|139.51|138.01|139.53|138.03|139.58|138.08|139.51|138.01|15
1625576110000|2021-07-06 12:55:10|139.52|138.02|139.52|138.02|139.53|138.03|139.48|137.98|12
1625576120000|2021-07-06 12:55:20|139.51|138.01|139.54|138.04|139.56|138.06|139.5|138|21
1625576130000|2021-07-06 12:55:30|139.52|138.02|139.6|138.1|139.62|138.12|139.52|138.02|14
1625576140000|2021-07-06 12:55:40|139.61|138.11|139.64|138.14|139.69|138.19|139.6|138.1|19
1625576150000|2021-07-06 12:55:50|139.65|138.15|139.66|138.16|139.66|138.16|139.63|138.13|9
1625576160000|2021-07-06 12:56:00|139.65|138.15|139.65|138.15|139.66|138.16|139.64|138.14|14
1625576170000|2021-07-06 12:56:10|139.64|138.14|139.58|138.08|139.66|138.16|139.57|138.07|18
1625576180000|2021-07-06 12:56:20|139.57|138.07|139.57|138.07|139.6|138.1|139.55|138.05|14
1625576190000|2021-07-06 12:56:30|139.58|138.08|139.58|138.08|139.59|138.09|139.57|138.07|6
1625576200000|2021-07-06 12:56:40|139.57|138.07|139.58|138.08|139.6|138.1|139.56|138.06|17
1625576210000|2021-07-06 12:56:50|139.59|138.09|139.58|138.08|139.6|138.1|139.57|138.07|11
1625576220000|2021-07-06 12:57:00|139.59|138.09|139.5|138|139.59|138.09|139.5|138|16
1625576230000|2021-07-06 12:57:10|139.48|137.98|139.48|137.98|139.5|138|139.46|137.96|14
1625576240000|2021-07-06 12:57:20|139.49|137.99|139.54|138.04|139.54|138.04|139.47|137.97|17
1625576250000|2021-07-06 12:57:30|139.53|138.03|139.56|138.06|139.62|138.12|139.53|138.03|22
1625576260000|2021-07-06 12:57:40|139.57|138.07|139.71|138.21|139.72|138.22|139.57|138.07|26
1625576270000|2021-07-06 12:57:50|139.72|138.22|139.75|138.25|139.76|138.26|139.72|138.22|13
1625576280000|2021-07-06 12:58:00|139.74|138.24|139.75|138.25|139.78|138.28|139.72|138.22|12
1625576290000|2021-07-06 12:58:10|139.76|138.26|139.76|138.26|139.77|138.27|139.74|138.24|11
1625576300000|2021-07-06 12:58:20|139.77|138.27|139.72|138.22|139.77|138.27|139.68|138.18|22
1625576310000|2021-07-06 12:58:30|139.71|138.21|139.77|138.27|139.77|138.27|139.71|138.21|19
1625576320000|2021-07-06 12:58:40|139.76|138.26|139.75|138.25|139.79|138.29|139.74|138.24|19
1625576330000|2021-07-06 12:58:50|139.76|138.26|139.75|138.25|139.8|138.3|139.74|138.24|19
1625576340000|2021-07-06 12:59:00|139.81|138.31|139.82|138.32|139.93|138.43|139.79|138.29|23
1625576350000|2021-07-06 12:59:10|139.81|138.31|139.8|138.3|139.85|138.35|139.8|138.3|15
1625576360000|2021-07-06 12:59:20|139.81|138.31|139.92|138.42|139.92|138.42|139.8|138.3|16
1625576370000|2021-07-06 12:59:30|139.86|138.36|139.98|138.48|140.03|138.53|139.86|138.36|18
1625576380000|2021-07-06 12:59:40|140.02|138.52|139.93|138.43|140.02|138.52|139.91|138.41|20
1625576390000|2021-07-06 12:59:50|139.92|138.42|139.94|138.44|139.95|138.45|139.91|138.41|15
1625576400000|2021-07-06 13:00:00|139.95|138.45|139.99|138.49|140.01|138.51|139.94|138.44|26
1625576410000|2021-07-06 13:00:10|140|138.5|140.01|138.51|140.02|138.52|140|138.5|8
1625576420000|2021-07-06 13:00:20|139.98|138.48|139.87|138.37|139.98|138.48|139.86|138.36|15
1625576430000|2021-07-06 13:00:30|139.84|138.34|139.82|138.32|139.87|138.37|139.81|138.31|15
1625576440000|2021-07-06 13:00:40|139.83|138.33|139.87|138.37|139.87|138.37|139.83|138.33|18
1625576450000|2021-07-06 13:00:50|139.85|138.35|139.83|138.33|139.85|138.35|139.82|138.32|13
1625576460000|2021-07-06 13:01:00|139.84|138.34|139.77|138.27|139.86|138.36|139.77|138.27|21
1625576470000|2021-07-06 13:01:10|139.75|138.25|139.64|138.14|139.75|138.25|139.62|138.12|21
1625576480000|2021-07-06 13:01:20|139.62|138.12|139.54|138.04|139.62|138.12|139.53|138.03|22
1625576490000|2021-07-06 13:01:30|139.55|138.05|139.53|138.03|139.57|138.07|139.48|137.98|23
1625576500000|2021-07-06 13:01:40|139.51|138.01|139.58|138.08|139.6|138.1|139.49|137.99|29
1625576510000|2021-07-06 13:01:50|139.59|138.09|139.61|138.11|139.63|138.13|139.58|138.08|13
1625576520000|2021-07-06 13:02:00|139.62|138.12|139.59|138.09|139.63|138.13|139.58|138.08|18
1625576530000|2021-07-06 13:02:10|139.58|138.08|139.52|138.02|139.58|138.08|139.51|138.01|11
1625576540000|2021-07-06 13:02:20|139.53|138.03|139.51|138.01|139.53|138.03|139.5|138|10
1625576550000|2021-07-06 13:02:30|139.5|138|139.54|138.04|139.55|138.05|139.48|137.98|8
1625576560000|2021-07-06 13:02:40|139.55|138.05|139.64|138.14|139.64|138.14|139.53|138.03|16
1625576570000|2021-07-06 13:02:50|139.63|138.13|139.82|138.32|139.82|138.32|139.62|138.12|21
1625576580000|2021-07-06 13:03:00|139.81|138.31|139.71|138.21|139.88|138.38|139.62|138.12|30
1625576590000|2021-07-06 13:03:10|139.72|138.22|139.64|138.14|139.74|138.24|139.62|138.12|25
1625576600000|2021-07-06 13:03:20|139.63|138.13|139.58|138.08|139.64|138.14|139.57|138.07|14
1625576610000|2021-07-06 13:03:30|139.56|138.06|139.78|138.28|139.81|138.31|139.56|138.06|19
1625576620000|2021-07-06 13:03:40|139.77|138.27|139.73|138.23|139.85|138.35|139.73|138.23|24
1625576630000|2021-07-06 13:03:50|139.71|138.21|139.63|138.13|139.73|138.23|139.63|138.13|17
1625576640000|2021-07-06 13:04:00|139.64|138.14|139.78|138.28|139.81|138.31|139.64|138.14|17
1625576650000|2021-07-06 13:04:10|139.77|138.27|139.77|138.27|139.78|138.28|139.7|138.2|15
1625576660000|2021-07-06 13:04:20|139.73|138.23|139.7|138.2|139.75|138.25|139.68|138.18|19
1625576670000|2021-07-06 13:04:30|139.68|138.18|139.64|138.14|139.7|138.2|139.64|138.14|18
1625576680000|2021-07-06 13:04:40|139.65|138.15|139.8|138.3|139.8|138.3|139.65|138.15|16
1625576690000|2021-07-06 13:04:50|139.81|138.31|139.88|138.38|139.89|138.39|139.81|138.31|19
1625576700000|2021-07-06 13:05:00|139.89|138.39|139.89|138.39|140.06|138.56|139.87|138.37|22
1625576710000|2021-07-06 13:05:10|139.88|138.38|139.84|138.34|139.92|138.42|139.81|138.31|20
1625576720000|2021-07-06 13:05:20|139.85|138.35|139.82|138.32|139.87|138.37|139.82|138.32|17
1625576730000|2021-07-06 13:05:30|139.81|138.31|139.83|138.33|139.85|138.35|139.79|138.29|14
1625576740000|2021-07-06 13:05:40|139.85|138.35|139.86|138.36|139.91|138.41|139.85|138.35|23
1625576750000|2021-07-06 13:05:50|139.82|138.32|139.81|138.31|139.82|138.32|139.77|138.27|12
1625576760000|2021-07-06 13:06:00|139.82|138.32|139.85|138.35|139.87|138.37|139.79|138.29|18
1625576770000|2021-07-06 13:06:10|139.82|138.32|139.73|138.23|139.82|138.32|139.72|138.22|18
1625576780000|2021-07-06 13:06:20|139.72|138.22|139.69|138.19|139.73|138.23|139.66|138.16|19
1625576790000|2021-07-06 13:06:30|139.68|138.18|139.71|138.21|139.74|138.24|139.67|138.17|21
1625576800000|2021-07-06 13:06:40|139.72|138.22|139.69|138.19|139.73|138.23|139.68|138.18|11
1625576810000|2021-07-06 13:06:50|139.68|138.18|139.73|138.23|139.76|138.26|139.68|138.18|21
1625576820000|2021-07-06 13:07:00|139.72|138.22|139.67|138.17|139.74|138.24|139.64|138.14|16
1625576830000|2021-07-06 13:07:10|139.68|138.18|139.76|138.26|139.81|138.31|139.67|138.17|24
1625576840000|2021-07-06 13:07:20|139.75|138.25|139.71|138.21|139.78|138.28|139.7|138.2|20
1625576850000|2021-07-06 13:07:30|139.7|138.2|139.72|138.22|139.75|138.25|139.69|138.19|12
1625576860000|2021-07-06 13:07:40|139.68|138.18|139.76|138.26|139.79|138.29|139.68|138.18|14
1625576870000|2021-07-06 13:07:50|139.75|138.25|139.75|138.25|139.75|138.25|139.74|138.24|3
1625576880000|2021-07-06 13:08:00|139.76|138.26|139.75|138.25|139.76|138.26|139.74|138.24|13
1625576890000|2021-07-06 13:08:10|139.76|138.26|139.74|138.24|139.77|138.27|139.74|138.24|7
1625576900000|2021-07-06 13:08:20|139.73|138.23|139.73|138.23|139.75|138.25|139.73|138.23|11
1625576910000|2021-07-06 13:08:30|139.74|138.24|139.74|138.24|139.75|138.25|139.73|138.23|9
1625576920000|2021-07-06 13:08:40|139.73|138.23|139.74|138.24|139.75|138.25|139.72|138.22|9
1625576930000|2021-07-06 13:08:50|139.75|138.25|139.72|138.22|139.75|138.25|139.71|138.21|13
1625576940000|2021-07-06 13:09:00|139.71|138.21|139.73|138.23|139.73|138.23|139.71|138.21|8
1625576950000|2021-07-06 13:09:10|139.74|138.24|139.7|138.2|139.74|138.24|139.67|138.17|15
1625576960000|2021-07-06 13:09:20|139.69|138.19|139.7|138.2|139.74|138.24|139.69|138.19|18
1625576970000|2021-07-06 13:09:30|139.69|138.19|139.7|138.2|139.72|138.22|139.69|138.19|17
1625576980000|2021-07-06 13:09:40|139.69|138.19|139.76|138.26|139.76|138.26|139.68|138.18|16
1625576990000|2021-07-06 13:09:50|139.77|138.27|139.72|138.22|139.86|138.36|139.72|138.22|22
1625577000000|2021-07-06 13:10:00|139.77|138.27|139.64|138.14|139.77|138.27|139.64|138.14|17
1625577010000|2021-07-06 13:10:10|139.66|138.16|139.74|138.24|139.75|138.25|139.66|138.16|16
1625577020000|2021-07-06 13:10:20|139.75|138.25|139.79|138.29|139.79|138.29|139.73|138.23|20
1625577030000|2021-07-06 13:10:30|139.81|138.31|139.86|138.36|139.88|138.38|139.8|138.3|21
1625577040000|2021-07-06 13:10:40|139.87|138.37|139.93|138.43|139.95|138.45|139.86|138.36|19
1625577050000|2021-07-06 13:10:50|139.94|138.44|139.88|138.38|139.95|138.45|139.87|138.37|21
1625577060000|2021-07-06 13:11:00|139.89|138.39|139.86|138.36|139.92|138.42|139.85|138.35|16
1625577070000|2021-07-06 13:11:10|139.85|138.35|139.83|138.33|139.88|138.38|139.79|138.29|20
1625577080000|2021-07-06 13:11:20|139.82|138.32|139.76|138.26|139.86|138.36|139.76|138.26|13
1625577090000|2021-07-06 13:11:30|139.77|138.27|139.77|138.27|139.77|138.27|139.76|138.26|3
1625577100000|2021-07-06 13:11:40|139.76|138.26|139.76|138.26|139.76|138.26|139.76|138.26|1
1625577110000|2021-07-06 13:11:50|139.77|138.27|139.8|138.3|139.85|138.35|139.76|138.26|10
1625577120000|2021-07-06 13:12:00|139.81|138.31|139.77|138.27|139.81|138.31|139.76|138.26|20
1625577130000|2021-07-06 13:12:10|139.8|138.3|139.78|138.28|139.81|138.31|139.77|138.27|12
1625577140000|2021-07-06 13:12:20|139.77|138.27|139.69|138.19|139.77|138.27|139.68|138.18|9
1625577150000|2021-07-06 13:12:30|139.7|138.2|139.68|138.18|139.7|138.2|139.68|138.18|15
1625577160000|2021-07-06 13:12:40|139.69|138.19|139.7|138.2|139.7|138.2|139.67|138.17|10
1625577170000|2021-07-06 13:12:50|139.72|138.22|139.79|138.29|139.82|138.32|139.72|138.22|17
1625577180000|2021-07-06 13:13:00|139.78|138.28|139.73|138.23|139.78|138.28|139.72|138.22|12
1625577190000|2021-07-06 13:13:10|139.72|138.22|139.74|138.24|139.74|138.24|139.71|138.21|11
1625577200000|2021-07-06 13:13:20|139.73|138.23|139.72|138.22|139.73|138.23|139.72|138.22|10
1625577210000|2021-07-06 13:13:30|139.73|138.23|139.72|138.22|139.73|138.23|139.71|138.21|6
1625577220000|2021-07-06 13:13:40|139.73|138.23|139.71|138.21|139.74|138.24|139.71|138.21|12
1625577230000|2021-07-06 13:13:50|139.72|138.22|139.75|138.25|139.78|138.28|139.71|138.21|13
1625577240000|2021-07-06 13:14:00|139.74|138.24|139.74|138.24|139.78|138.28|139.73|138.23|19
1625577250000|2021-07-06 13:14:10|139.75|138.25|139.75|138.25|139.78|138.28|139.73|138.23|16
1625577260000|2021-07-06 13:14:20|139.74|138.24|139.74|138.24|139.77|138.27|139.74|138.24|12
1625577270000|2021-07-06 13:14:30|139.75|138.25|139.67|138.17|139.75|138.25|139.67|138.17|15
1625577280000|2021-07-06 13:14:40|139.68|138.18|139.71|138.21|139.72|138.22|139.65|138.15|21
1625577290000|2021-07-06 13:14:50|139.72|138.22|139.66|138.16|139.72|138.22|139.66|138.16|10
1625577300000|2021-07-06 13:15:00|139.67|138.17|139.63|138.13|139.72|138.22|139.63|138.13|17
1625577310000|2021-07-06 13:15:10|139.61|138.11|139.56|138.06|139.64|138.14|139.54|138.04|21
1625577320000|2021-07-06 13:15:20|139.55|138.05|139.46|137.96|139.56|138.06|139.39|137.89|24
1625577330000|2021-07-06 13:15:30|139.48|137.98|139.45|137.95|139.52|138.02|139.45|137.95|20
1625577340000|2021-07-06 13:15:40|139.44|137.94|139.45|137.95|139.46|137.96|139.43|137.93|14
1625577350000|2021-07-06 13:15:50|139.46|137.96|139.45|137.95|139.46|137.96|139.42|137.92|14
1625577360000|2021-07-06 13:16:00|139.44|137.94|139.66|138.16|139.72|138.22|139.44|137.94|25
1625577370000|2021-07-06 13:16:10|139.69|138.19|139.73|138.23|139.73|138.23|139.66|138.16|20
1625577380000|2021-07-06 13:16:20|139.74|138.24|139.85|138.35|139.86|138.36|139.73|138.23|27
1625577390000|2021-07-06 13:16:30|139.84|138.34|139.64|138.14|139.84|138.34|139.64|138.14|20
1625577400000|2021-07-06 13:16:40|139.63|138.13|139.63|138.13|139.64|138.14|139.62|138.12|7
1625577410000|2021-07-06 13:16:50|139.68|138.18|139.71|138.21|139.71|138.21|139.68|138.18|12
1625577420000|2021-07-06 13:17:00|139.72|138.22|139.59|138.09|139.75|138.25|139.59|138.09|13
1625577430000|2021-07-06 13:17:10|139.57|138.07|139.66|138.16|139.68|138.18|139.57|138.07|16
1625577440000|2021-07-06 13:17:20|139.65|138.15|139.7|138.2|139.71|138.21|139.65|138.15|23
1625577450000|2021-07-06 13:17:30|139.71|138.21|139.61|138.11|139.71|138.21|139.6|138.1|14
1625577460000|2021-07-06 13:17:40|139.62|138.12|139.64|138.14|139.66|138.16|139.62|138.12|10
1625577470000|2021-07-06 13:17:50|139.65|138.15|139.64|138.14|139.66|138.16|139.62|138.12|14
1625577480000|2021-07-06 13:18:00|139.63|138.13|139.71|138.21|139.75|138.25|139.63|138.13|18
1625577490000|2021-07-06 13:18:10|139.7|138.2|139.68|138.18|139.7|138.2|139.66|138.16|15
1625577500000|2021-07-06 13:18:20|139.69|138.19|139.67|138.17|139.69|138.19|139.66|138.16|3
1625577510000|2021-07-06 13:18:30|139.68|138.18|139.65|138.15|139.68|138.18|139.65|138.15|6
1625577520000|2021-07-06 13:18:40|139.64|138.14|139.63|138.13|139.67|138.17|139.58|138.08|15
1625577530000|2021-07-06 13:18:50|139.62|138.12|139.71|138.21|139.71|138.21|139.62|138.12|21
1625577540000|2021-07-06 13:19:00|139.7|138.2|139.71|138.21|139.72|138.22|139.7|138.2|13
1625577550000|2021-07-06 13:19:10|139.7|138.2|139.75|138.25|139.78|138.28|139.7|138.2|14
1625577560000|2021-07-06 13:19:20|139.74|138.24|139.77|138.27|139.77|138.27|139.73|138.23|9
1625577570000|2021-07-06 13:19:30|139.76|138.26|139.75|138.25|139.76|138.26|139.73|138.23|7
1625577580000|2021-07-06 13:19:40|139.72|138.22|139.67|138.17|139.73|138.23|139.67|138.17|16
1625577590000|2021-07-06 13:19:50|139.66|138.16|139.66|138.16|139.7|138.2|139.65|138.15|13
1625577600000|2021-07-06 13:20:00|139.69|138.19|139.57|138.07|139.69|138.19|139.55|138.05|20
1625577610000|2021-07-06 13:20:10|139.56|138.06|139.51|138.01|139.6|138.1|139.51|138.01|17
1625577620000|2021-07-06 13:20:20|139.52|138.02|139.59|138.09|139.63|138.13|139.52|138.02|20
1625577630000|2021-07-06 13:20:30|139.57|138.07|139.61|138.11|139.64|138.14|139.55|138.05|16
1625577640000|2021-07-06 13:20:40|139.6|138.1|139.6|138.1|139.61|138.11|139.55|138.05|17
1625577650000|2021-07-06 13:20:50|139.59|138.09|139.56|138.06|139.6|138.1|139.55|138.05|12
1625577660000|2021-07-06 13:21:00|139.55|138.05|139.46|137.96|139.56|138.06|139.44|137.94|19
1625577670000|2021-07-06 13:21:10|139.44|137.94|139.52|138.02|139.52|138.02|139.43|137.93|13
1625577680000|2021-07-06 13:21:20|139.51|138.01|139.5|138|139.57|138.07|139.44|137.94|17
1625577690000|2021-07-06 13:21:30|139.49|137.99|139.47|137.97|139.52|138.02|139.46|137.96|18
1625577700000|2021-07-06 13:21:40|139.46|137.96|139.45|137.95|139.48|137.98|139.44|137.94|16
1625577710000|2021-07-06 13:21:50|139.48|137.98|139.47|137.97|139.5|138|139.46|137.96|18
1625577720000|2021-07-06 13:22:00|139.46|137.96|139.42|137.92|139.47|137.97|139.4|137.9|15
1625577730000|2021-07-06 13:22:10|139.41|137.91|139.42|137.92|139.43|137.93|139.38|137.88|12
1625577740000|2021-07-06 13:22:20|139.43|137.93|139.44|137.94|139.47|137.97|139.43|137.93|12
1625577750000|2021-07-06 13:22:30|139.43|137.93|139.41|137.91|139.44|137.94|139.41|137.91|10
1625577760000|2021-07-06 13:22:40|139.4|137.9|139.4|137.9|139.42|137.92|139.4|137.9|8
1625577770000|2021-07-06 13:22:50|139.41|137.91|139.45|137.95|139.46|137.96|139.41|137.91|8
1625577780000|2021-07-06 13:23:00|139.44|137.94|139.48|137.98|139.48|137.98|139.43|137.93|13
1625577790000|2021-07-06 13:23:10|139.47|137.97|139.46|137.96|139.47|137.97|139.45|137.95|8
1625577800000|2021-07-06 13:23:20|139.48|137.98|139.45|137.95|139.48|137.98|139.43|137.93|12
1625577810000|2021-07-06 13:23:30|139.46|137.96|139.47|137.97|139.48|137.98|139.45|137.95|10
1625577820000|2021-07-06 13:23:40|139.48|137.98|139.46|137.96|139.48|137.98|139.46|137.96|4
1625577830000|2021-07-06 13:23:50|139.45|137.95|139.46|137.96|139.46|137.96|139.45|137.95|6
1625577840000|2021-07-06 13:24:00|139.45|137.95|139.47|137.97|139.47|137.97|139.45|137.95|5
1625577850000|2021-07-06 13:24:10|139.44|137.94|139.41|137.91|139.46|137.96|139.39|137.89|13
1625577860000|2021-07-06 13:24:20|139.39|137.89|139.41|137.91|139.44|137.94|139.39|137.89|17
1625577870000|2021-07-06 13:24:30|139.4|137.9|139.41|137.91|139.41|137.91|139.37|137.87|11
1625577880000|2021-07-06 13:24:40|139.42|137.92|139.38|137.88|139.42|137.92|139.37|137.87|11
1625577890000|2021-07-06 13:24:50|139.37|137.87|139.37|137.87|139.37|137.87|139.36|137.86|5
1625577900000|2021-07-06 13:25:00|139.39|137.89|139.4|137.9|139.42|137.92|139.39|137.89|13
1625577910000|2021-07-06 13:25:10|139.41|137.91|139.38|137.88|139.41|137.91|139.38|137.88|8
1625577920000|2021-07-06 13:25:20|139.36|137.86|139.36|137.86|139.36|137.86|139.34|137.84|8
1625577930000|2021-07-06 13:25:30|139.34|137.84|139.34|137.84|139.36|137.86|139.34|137.84|9
1625577940000|2021-07-06 13:25:40|139.32|137.82|139.28|137.78|139.32|137.82|139.27|137.77|12
1625577950000|2021-07-06 13:25:50|139.27|137.77|139.28|137.78|139.29|137.79|139.27|137.77|6
1625577960000|2021-07-06 13:26:00|139.27|137.77|139.15|137.65|139.27|137.77|139.15|137.65|8
1625577970000|2021-07-06 13:26:10|139.13|137.63|139.14|137.64|139.18|137.68|139.13|137.63|11
1625577980000|2021-07-06 13:26:20|139.15|137.65|139.21|137.71|139.24|137.74|139.13|137.63|12
1625577990000|2021-07-06 13:26:30|139.2|137.7|139.19|137.69|139.21|137.71|139.18|137.68|12
1625578000000|2021-07-06 13:26:40|139.2|137.7|139.21|137.71|139.22|137.72|139.17|137.67|8
1625578010000|2021-07-06 13:26:50|139.2|137.7|139.22|137.72|139.23|137.73|139.2|137.7|5
1625578020000|2021-07-06 13:27:00|139.21|137.71|139.22|137.72|139.22|137.72|139.19|137.69|7
1625578030000|2021-07-06 13:27:10|139.28|137.78|139.35|137.85|139.37|137.87|139.28|137.78|9
1625578040000|2021-07-06 13:27:20|139.34|137.84|139.35|137.85|139.35|137.85|139.34|137.84|6
1625578050000|2021-07-06 13:27:30|139.36|137.86|139.35|137.85|139.4|137.9|139.35|137.85|13
1625578060000|2021-07-06 13:27:40|139.36|137.86|139.35|137.85|139.38|137.88|139.34|137.84|12
1625578070000|2021-07-06 13:27:50|139.34|137.84|139.34|137.84|139.36|137.86|139.32|137.82|8
1625578080000|2021-07-06 13:28:00|139.35|137.85|139.34|137.84|139.35|137.85|139.34|137.84|2
1625578090000|2021-07-06 13:28:10|139.35|137.85|139.44|137.94|139.44|137.94|139.35|137.85|5
1625578100000|2021-07-06 13:28:20|139.45|137.95|139.45|137.95|139.48|137.98|139.45|137.95|8
1625578110000|2021-07-06 13:28:30|139.47|137.97|139.45|137.95|139.48|137.98|139.45|137.95|13
1625578120000|2021-07-06 13:28:40|139.48|137.98|139.35|137.85|139.49|137.99|139.35|137.85|11
1625578130000|2021-07-06 13:28:50|139.36|137.86|139.33|137.83|139.37|137.87|139.33|137.83|10
1625578140000|2021-07-06 13:29:00|139.35|137.85|139.38|137.88|139.39|137.89|139.35|137.85|12
1625578150000|2021-07-06 13:29:10|139.39|137.89|139.37|137.87|139.41|137.91|139.37|137.87|9
1625578160000|2021-07-06 13:29:20|139.38|137.88|139.38|137.88|139.38|137.88|139.36|137.86|7
1625578170000|2021-07-06 13:29:30|139.37|137.87|139.37|137.87|139.39|137.89|139.36|137.86|7
1625578180000|2021-07-06 13:29:40|139.38|137.88|139.36|137.86|139.38|137.88|139.35|137.85|3
1625578190000|2021-07-06 13:29:50|139.37|137.87|139.37|137.87|139.38|137.88|139.36|137.86|4
1625578200000|2021-07-06 13:30:00|139.39|137.89|139.37|137.87|139.39|137.89|139.36|137.86|6
1625578210000|2021-07-06 13:30:10|139.39|137.89|139.39|137.89|139.39|137.89|139.39|137.89|1
1625578220000|2021-07-06 13:30:20|139.38|137.88|139.35|137.85|139.38|137.88|139.35|137.85|3
1625578230000|2021-07-06 13:30:30|139.34|137.84|139.2|137.7|139.34|137.84|139.19|137.69|14
1625578240000|2021-07-06 13:30:40|139.19|137.69|139.11|137.61|139.19|137.69|139.08|137.58|13
1625578250000|2021-07-06 13:30:50|139.13|137.63|139.07|137.57|139.13|137.63|139.06|137.56|11
1625578260000|2021-07-06 13:31:00|139.08|137.58|139.11|137.61|139.16|137.66|139.08|137.58|11
1625578270000|2021-07-06 13:31:10|139.1|137.6|139.1|137.6|139.12|137.62|139.05|137.55|7
1625578280000|2021-07-06 13:31:20|139.05|137.55|139|137.5|139.08|137.58|139|137.5|7
1625578290000|2021-07-06 13:31:30|139.01|137.51|138.99|137.49|139.03|137.53|138.99|137.49|10
1625578300000|2021-07-06 13:31:40|139.01|137.51|139.01|137.51|139.03|137.53|138.99|137.49|12
1625578310000|2021-07-06 13:31:50|139.02|137.52|139|137.5|139.02|137.52|138.98|137.48|8
1625578320000|2021-07-06 13:32:00|138.99|137.49|139.02|137.52|139.04|137.54|138.99|137.49|17
1625578330000|2021-07-06 13:32:10|139.01|137.51|138.98|137.48|139.02|137.52|138.95|137.45|20
1625578340000|2021-07-06 13:32:20|138.97|137.47|139.02|137.52|139.03|137.53|138.95|137.45|14
1625578350000|2021-07-06 13:32:30|139.04|137.54|139.09|137.59|139.1|137.6|139.04|137.54|8
1625578360000|2021-07-06 13:32:40|139.1|137.6|139.08|137.58|139.1|137.6|139.08|137.58|3
1625578370000|2021-07-06 13:32:50|139.07|137.57|139.09|137.59|139.1|137.6|139.07|137.57|9
1625578380000|2021-07-06 13:33:00|139.1|137.6|139.1|137.6|139.11|137.61|139.09|137.59|4
1625578390000|2021-07-06 13:33:10|139.12|137.62|139.11|137.61|139.12|137.62|139.09|137.59|6
1625578400000|2021-07-06 13:33:20|139.12|137.62|139.12|137.62|139.13|137.63|139.12|137.62|3
1625578410000|2021-07-06 13:33:30|139.13|137.63|139.1|137.6|139.13|137.63|139.1|137.6|3
1625578420000|2021-07-06 13:33:40|139.09|137.59|139.07|137.57|139.09|137.59|139.01|137.51|20
1625578430000|2021-07-06 13:33:50|139.06|137.56|139.06|137.56|139.09|137.59|139.02|137.52|14
1625578440000|2021-07-06 13:34:00|139.05|137.55|139|137.5|139.06|137.56|139|137.5|8
1625578450000|2021-07-06 13:34:10|138.98|137.48|138.93|137.43|138.98|137.48|138.91|137.41|19
1625578460000|2021-07-06 13:34:20|138.94|137.44|138.79|137.29|138.94|137.44|138.68|137.18|29
1625578470000|2021-07-06 13:34:30|138.8|137.3|138.82|137.32|138.83|137.33|138.79|137.29|16
1625578480000|2021-07-06 13:34:40|138.81|137.31|138.79|137.29|138.84|137.34|138.79|137.29|12
1625578490000|2021-07-06 13:34:50|138.78|137.28|138.67|137.17|138.78|137.28|138.67|137.17|22
1625578500000|2021-07-06 13:35:00|138.68|137.18|138.9|137.4|138.9|137.4|138.68|137.18|27
1625578510000|2021-07-06 13:35:10|138.89|137.39|138.88|137.38|138.9|137.4|138.88|137.38|10
1625578520000|2021-07-06 13:35:20|138.87|137.37|138.87|137.37|138.88|137.38|138.81|137.31|17
1625578530000|2021-07-06 13:35:30|138.89|137.39|138.85|137.35|138.95|137.45|138.85|137.35|20
1625578540000|2021-07-06 13:35:40|138.84|137.34|138.85|137.35|138.85|137.35|138.83|137.33|11
1625578550000|2021-07-06 13:35:50|138.86|137.36|138.88|137.38|138.88|137.38|138.84|137.34|11
1625578560000|2021-07-06 13:36:00|138.89|137.39|138.86|137.36|138.91|137.41|138.86|137.36|12
1625578570000|2021-07-06 13:36:10|138.85|137.35|138.74|137.24|138.85|137.35|138.71|137.21|22
1625578580000|2021-07-06 13:36:20|138.75|137.25|138.9|137.4|138.9|137.4|138.75|137.25|13
1625578590000|2021-07-06 13:36:30|138.89|137.39|138.93|137.43|138.93|137.43|138.88|137.38|14
1625578600000|2021-07-06 13:36:40|138.94|137.44|138.84|137.34|138.94|137.44|138.84|137.34|13
1625578610000|2021-07-06 13:36:50|138.85|137.35|138.88|137.38|138.88|137.38|138.81|137.31|23
1625578620000|2021-07-06 13:37:00|138.9|137.4|138.93|137.43|138.94|137.44|138.89|137.39|11
1625578630000|2021-07-06 13:37:10|138.94|137.44|138.96|137.46|138.97|137.47|138.94|137.44|6
1625578640000|2021-07-06 13:37:20|138.97|137.47|139.03|137.53|139.04|137.54|138.96|137.46|15
1625578650000|2021-07-06 13:37:30|139.04|137.54|139.08|137.58|139.08|137.58|139.03|137.53|14
1625578670000|2021-07-06 13:37:50|139.09|137.59|139.11|137.61|139.11|137.61|139.08|137.58|8
1625578680000|2021-07-06 13:38:00|139.09|137.59|139.16|137.66|139.16|137.66|139.08|137.58|11
1625578690000|2021-07-06 13:38:10|139.12|137.62|139.23|137.73|139.24|137.74|139.12|137.62|13
1625578700000|2021-07-06 13:38:20|139.2|137.7|139.31|137.81|139.31|137.81|139.13|137.63|23
1625578710000|2021-07-06 13:38:30|139.27|137.77|139.22|137.72|139.28|137.78|139.19|137.69|22
1625578720000|2021-07-06 13:38:40|139.21|137.71|139.28|137.78|139.29|137.79|139.21|137.71|19
1625578730000|2021-07-06 13:38:50|139.3|137.8|139.26|137.76|139.31|137.81|139.23|137.73|17
1625578740000|2021-07-06 13:39:00|139.25|137.75|139.23|137.73|139.26|137.76|139.22|137.72|19
1625578750000|2021-07-06 13:39:10|139.24|137.74|139.23|137.73|139.24|137.74|139.22|137.72|4
1625578760000|2021-07-06 13:39:20|139.24|137.74|139.24|137.74|139.24|137.74|139.23|137.73|7
1625578770000|2021-07-06 13:39:30|139.26|137.76|139.29|137.79|139.3|137.8|139.26|137.76|12
1625578780000|2021-07-06 13:39:40|139.3|137.8|139.3|137.8|139.31|137.81|139.28|137.78|10
1625578790000|2021-07-06 13:39:50|139.29|137.79|139.26|137.76|139.32|137.82|139.26|137.76|14
1625578800000|2021-07-06 13:40:00|139.25|137.75|139.31|137.81|139.31|137.81|139.23|137.73|22
1625578810000|2021-07-06 13:40:10|139.3|137.8|139.3|137.8|139.33|137.83|139.29|137.79|15
1625578820000|2021-07-06 13:40:20|139.31|137.81|139.28|137.78|139.32|137.82|139.28|137.78|11
1625578830000|2021-07-06 13:40:30|139.3|137.8|139.25|137.75|139.32|137.82|139.25|137.75|12
1625578840000|2021-07-06 13:40:40|139.26|137.76|139.28|137.78|139.28|137.78|139.26|137.76|6
1625578850000|2021-07-06 13:40:50|139.29|137.79|139.2|137.7|139.29|137.79|139.2|137.7|15
1625578860000|2021-07-06 13:41:00|139.21|137.71|139.21|137.71|139.21|137.71|139.19|137.69|9
1625578870000|2021-07-06 13:41:10|139.2|137.7|139.13|137.63|139.21|137.71|139.11|137.61|13
1625578880000|2021-07-06 13:41:20|139.14|137.64|139.09|137.59|139.15|137.65|139.08|137.58|12
1625578890000|2021-07-06 13:41:30|139.1|137.6|138.98|137.48|139.1|137.6|138.97|137.47|18
1625578900000|2021-07-06 13:41:40|138.96|137.46|138.95|137.45|138.96|137.46|138.86|137.36|20
1625578910000|2021-07-06 13:41:50|138.96|137.46|139.03|137.53|139.03|137.53|138.96|137.46|19
1625578920000|2021-07-06 13:42:00|139.04|137.54|139.1|137.6|139.11|137.61|139.04|137.54|17
1625578930000|2021-07-06 13:42:10|139.11|137.61|139.1|137.6|139.11|137.61|139.05|137.55|7
1625578940000|2021-07-06 13:42:20|139.09|137.59|139.14|137.64|139.14|137.64|139.08|137.58|12
1625578950000|2021-07-06 13:42:30|139.13|137.63|139.11|137.61|139.14|137.64|139.09|137.59|18
1625578960000|2021-07-06 13:42:40|139.15|137.65|139.09|137.59|139.15|137.65|139.07|137.57|14
1625578970000|2021-07-06 13:42:50|139.04|137.54|139.01|137.51|139.04|137.54|138.98|137.48|19
1625578980000|2021-07-06 13:43:00|139.02|137.52|139.07|137.57|139.09|137.59|138.97|137.47|24
1625578990000|2021-07-06 13:43:10|139.06|137.56|139.06|137.56|139.07|137.57|139.05|137.55|5
1625579000000|2021-07-06 13:43:20|139.08|137.58|139.1|137.6|139.1|137.6|139.06|137.56|17
1625579010000|2021-07-06 13:43:30|139.09|137.59|139.06|137.56|139.12|137.62|139.04|137.54|19
1625579020000|2021-07-06 13:43:40|139.05|137.55|139.03|137.53|139.05|137.55|139.01|137.51|10
1625579030000|2021-07-06 13:43:50|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|2
1625579040000|2021-07-06 13:44:00|139.03|137.53|139|137.5|139.04|137.54|139|137.5|9
1625579050000|2021-07-06 13:44:10|139.02|137.52|138.94|137.44|139.02|137.52|138.94|137.44|10
1625579060000|2021-07-06 13:44:20|138.93|137.43|138.99|137.49|138.99|137.49|138.93|137.43|10
1625579070000|2021-07-06 13:44:30|138.98|137.48|138.92|137.42|138.98|137.48|138.85|137.35|19
1625579080000|2021-07-06 13:44:40|138.91|137.41|138.92|137.42|138.93|137.43|138.9|137.4|15
1625579090000|2021-07-06 13:44:50|138.93|137.43|138.85|137.35|138.94|137.44|138.84|137.34|17
1625579100000|2021-07-06 13:45:00|138.84|137.34|138.92|137.42|138.92|137.42|138.82|137.32|13
1625579110000|2021-07-06 13:45:10|138.94|137.44|138.99|137.49|139.02|137.52|138.94|137.44|15
1625579120000|2021-07-06 13:45:20|138.97|137.47|138.96|137.46|138.97|137.47|138.93|137.43|14
1625579130000|2021-07-06 13:45:30|138.97|137.47|139.03|137.53|139.03|137.53|138.96|137.46|9
1625579140000|2021-07-06 13:45:40|139.02|137.52|138.99|137.49|139.02|137.52|138.99|137.49|4
1625579150000|2021-07-06 13:45:50|138.98|137.48|138.98|137.48|139|137.5|138.94|137.44|11
1625579160000|2021-07-06 13:46:00|138.97|137.47|138.98|137.48|139|137.5|138.96|137.46|15
1625579170000|2021-07-06 13:46:10|138.99|137.49|139.08|137.58|139.08|137.58|138.98|137.48|18
1625579180000|2021-07-06 13:46:20|139.09|137.59|139.15|137.65|139.17|137.67|139.09|137.59|11
1625579190000|2021-07-06 13:46:30|139.16|137.66|139.17|137.67|139.2|137.7|139.16|137.66|17
1625579200000|2021-07-06 13:46:40|139.18|137.68|139.1|137.6|139.18|137.68|139.1|137.6|10
1625579210000|2021-07-06 13:46:50|139.11|137.61|139.11|137.61|139.13|137.63|139.11|137.61|10
1625579220000|2021-07-06 13:47:00|139.09|137.59|139.13|137.63|139.13|137.63|139.07|137.57|15
1625579230000|2021-07-06 13:47:10|139.14|137.64|139.14|137.64|139.16|137.66|139.12|137.62|13
1625579240000|2021-07-06 13:47:20|139.15|137.65|139.17|137.67|139.18|137.68|139.15|137.65|6
1625579250000|2021-07-06 13:47:30|139.16|137.66|139.21|137.71|139.22|137.72|139.16|137.66|7
1625579260000|2021-07-06 13:47:40|139.23|137.73|139.23|137.73|139.24|137.74|139.21|137.71|12
1625579270000|2021-07-06 13:47:50|139.24|137.74|139.23|137.73|139.24|137.74|139.21|137.71|9
1625579280000|2021-07-06 13:48:00|139.22|137.72|139.14|137.64|139.24|137.74|139.14|137.64|15
1625579290000|2021-07-06 13:48:10|139.15|137.65|138.86|137.36|139.15|137.65|138.84|137.34|18
1625579300000|2021-07-06 13:48:20|138.89|137.39|138.91|137.41|138.92|137.42|138.83|137.33|18
1625579310000|2021-07-06 13:48:30|138.9|137.4|138.86|137.36|138.9|137.4|138.79|137.29|14
1625579320000|2021-07-06 13:48:40|138.88|137.38|138.89|137.39|138.9|137.4|138.87|137.37|11
1625579330000|2021-07-06 13:48:50|138.88|137.38|138.93|137.43|138.94|137.44|138.87|137.37|14
1625579340000|2021-07-06 13:49:00|138.92|137.42|138.91|137.41|138.98|137.48|138.9|137.4|15
1625579350000|2021-07-06 13:49:10|138.88|137.38|138.59|137.09|138.88|137.38|138.58|137.08|19
1625579360000|2021-07-06 13:49:20|138.58|137.08|138.56|137.06|138.69|137.19|138.55|137.05|30
1625579370000|2021-07-06 13:49:30|138.54|137.04|138.43|136.93|138.54|137.04|138.42|136.92|22
1625579380000|2021-07-06 13:49:40|138.44|136.94|138.49|136.99|138.49|136.99|138.39|136.89|23
1625579390000|2021-07-06 13:49:50|138.48|136.98|138.45|136.95|138.55|137.05|138.45|136.95|19
1625579400000|2021-07-06 13:50:00|138.44|136.94|138.61|137.11|138.62|137.12|138.43|136.93|18
1625579410000|2021-07-06 13:50:10|138.62|137.12|138.61|137.11|138.62|137.12|138.56|137.06|17
1625579420000|2021-07-06 13:50:20|138.6|137.1|138.64|137.14|138.64|137.14|138.59|137.09|15
1625579430000|2021-07-06 13:50:30|138.63|137.13|138.69|137.19|138.69|137.19|138.58|137.08|10
1625579440000|2021-07-06 13:50:40|138.7|137.2|138.58|137.08|138.74|137.24|138.57|137.07|17
1625579450000|2021-07-06 13:50:50|138.57|137.07|138.45|136.95|138.58|137.08|138.42|136.92|24
1625579460000|2021-07-06 13:51:00|138.42|136.92|138.43|136.93|138.44|136.94|138.35|136.85|26
1625579470000|2021-07-06 13:51:10|138.44|136.94|138.54|137.04|138.56|137.06|138.44|136.94|21
1625579480000|2021-07-06 13:51:20|138.52|137.02|138.51|137.01|138.53|137.03|138.48|136.98|22
1625579490000|2021-07-06 13:51:30|138.52|137.02|138.51|137.01|138.52|137.02|138.49|136.99|12
1625579500000|2021-07-06 13:51:40|138.52|137.02|138.5|137|138.56|137.06|138.5|137|17
1625579510000|2021-07-06 13:51:50|138.51|137.01|138.54|137.04|138.56|137.06|138.51|137.01|18
1625579520000|2021-07-06 13:52:00|138.55|137.05|138.51|137.01|138.55|137.05|138.51|137.01|7
1625579530000|2021-07-06 13:52:10|138.52|137.02|138.51|137.01|138.54|137.04|138.43|136.93|22
1625579540000|2021-07-06 13:52:20|138.49|136.99|138.56|137.06|138.56|137.06|138.48|136.98|14
1625579550000|2021-07-06 13:52:30|138.55|137.05|138.58|137.08|138.58|137.08|138.54|137.04|18
1625579560000|2021-07-06 13:52:40|138.57|137.07|138.68|137.18|138.68|137.18|138.57|137.07|13
1625579570000|2021-07-06 13:52:50|138.67|137.17|138.6|137.1|138.67|137.17|138.56|137.06|20
1625579580000|2021-07-06 13:53:00|138.62|137.12|138.65|137.15|138.65|137.15|138.59|137.09|11
1625579590000|2021-07-06 13:53:10|138.62|137.12|138.7|137.2|138.71|137.21|138.61|137.11|17
1625579600000|2021-07-06 13:53:20|138.71|137.21|138.58|137.08|138.71|137.21|138.57|137.07|21
1625579610000|2021-07-06 13:53:30|138.57|137.07|138.6|137.1|138.61|137.11|138.57|137.07|11
1625579620000|2021-07-06 13:53:40|138.61|137.11|138.64|137.14|138.65|137.15|138.57|137.07|23
1625579630000|2021-07-06 13:53:50|138.63|137.13|138.61|137.11|138.64|137.14|138.61|137.11|20
1625579640000|2021-07-06 13:54:00|138.62|137.12|138.75|137.25|138.75|137.25|138.61|137.11|12
1625579650000|2021-07-06 13:54:10|138.76|137.26|138.75|137.25|138.76|137.26|138.72|137.22|15
1625579660000|2021-07-06 13:54:20|138.74|137.24|138.63|137.13|138.74|137.24|138.63|137.13|20
1625579670000|2021-07-06 13:54:30|138.64|137.14|138.58|137.08|138.64|137.14|138.57|137.07|15
1625579680000|2021-07-06 13:54:40|138.59|137.09|138.64|137.14|138.65|137.15|138.57|137.07|15
1625579690000|2021-07-06 13:54:50|138.65|137.15|138.72|137.22|138.72|137.22|138.63|137.13|22
1625579700000|2021-07-06 13:55:00|138.73|137.23|138.83|137.33|138.83|137.33|138.7|137.2|19
1625579710000|2021-07-06 13:55:10|138.82|137.32|138.76|137.26|138.83|137.33|138.74|137.24|21
1625579720000|2021-07-06 13:55:20|138.77|137.27|138.87|137.37|138.9|137.4|138.77|137.27|13
1625579730000|2021-07-06 13:55:30|138.88|137.38|138.92|137.42|138.94|137.44|138.88|137.38|13
1625579740000|2021-07-06 13:55:40|138.94|137.44|139.11|137.61|139.11|137.61|138.92|137.42|19
1625579750000|2021-07-06 13:55:50|139.16|137.66|139.22|137.72|139.25|137.75|139.14|137.64|19
1625579760000|2021-07-06 13:56:00|139.21|137.71|139.13|137.63|139.22|137.72|139.11|137.61|16
1625579770000|2021-07-06 13:56:10|139.12|137.62|139.15|137.65|139.16|137.66|139.12|137.62|11
1625579780000|2021-07-06 13:56:20|139.16|137.66|139.11|137.61|139.19|137.69|139.1|137.6|11
1625579790000|2021-07-06 13:56:30|139.12|137.62|139.11|137.61|139.15|137.65|139.07|137.57|14
1625579800000|2021-07-06 13:56:40|139.12|137.62|139.21|137.71|139.21|137.71|139.11|137.61|13
1625579810000|2021-07-06 13:56:50|139.22|137.72|139.21|137.71|139.24|137.74|139.21|137.71|10
1625579820000|2021-07-06 13:57:00|139.22|137.72|139.08|137.58|139.23|137.73|139.06|137.56|20
1625579830000|2021-07-06 13:57:10|139.06|137.56|139.05|137.55|139.13|137.63|139.05|137.55|15
1625579840000|2021-07-06 13:57:20|139.06|137.56|139.16|137.66|139.17|137.67|139.05|137.55|17
1625579850000|2021-07-06 13:57:30|139.15|137.65|139.18|137.68|139.2|137.7|139.12|137.62|14
1625579860000|2021-07-06 13:57:40|139.19|137.69|139.17|137.67|139.2|137.7|139.14|137.64|16
1625579870000|2021-07-06 13:57:50|139.18|137.68|139.1|137.6|139.19|137.69|139.09|137.59|17
1625579880000|2021-07-06 13:58:00|139.09|137.59|139.12|137.62|139.14|137.64|139.09|137.59|15
1625579890000|2021-07-06 13:58:10|139.11|137.61|139.08|137.58|139.13|137.63|139.08|137.58|11
1625579900000|2021-07-06 13:58:20|139.09|137.59|138.98|137.48|139.1|137.6|138.96|137.46|17
1625579910000|2021-07-06 13:58:30|138.99|137.49|139.04|137.54|139.04|137.54|138.98|137.48|7
1625579920000|2021-07-06 13:58:40|139.03|137.53|139.06|137.56|139.06|137.56|139.02|137.52|7
1625579930000|2021-07-06 13:58:50|139.07|137.57|139.09|137.59|139.14|137.64|139.06|137.56|19
1625579940000|2021-07-06 13:59:00|139.1|137.6|139.14|137.64|139.14|137.64|139.08|137.58|17
1625579950000|2021-07-06 13:59:10|139.13|137.63|139.14|137.64|139.15|137.65|139.12|137.62|14
1625579960000|2021-07-06 13:59:20|139.15|137.65|139.16|137.66|139.18|137.68|139.14|137.64|13
1625579970000|2021-07-06 13:59:30|139.15|137.65|139.1|137.6|139.15|137.65|139.09|137.59|9
1625579980000|2021-07-06 13:59:40|139.09|137.59|139.08|137.58|139.1|137.6|139.06|137.56|18
1625579990000|2021-07-06 13:59:50|139.09|137.59|139.1|137.6|139.16|137.66|139.09|137.59|16
1625580000000|2021-07-06 14:00:00|139.11|137.61|139.03|137.53|139.11|137.61|139|137.5|16
1625580010000|2021-07-06 14:00:10|139.02|137.52|139.19|137.69|139.2|137.7|139.01|137.51|17
1625580020000|2021-07-06 14:00:20|139.2|137.7|139.07|137.57|139.25|137.75|139.07|137.57|26
1625580030000|2021-07-06 14:00:30|139.09|137.59|139.18|137.68|139.18|137.68|139.07|137.57|24
1625580040000|2021-07-06 14:00:40|139.17|137.67|139.21|137.71|139.27|137.77|139.17|137.67|18
1625580050000|2021-07-06 14:00:50|139.2|137.7|139.19|137.69|139.21|137.71|139.18|137.68|16
1625580060000|2021-07-06 14:01:00|139.17|137.67|139.17|137.67|139.18|137.68|139.16|137.66|15
1625580070000|2021-07-06 14:01:10|139.18|137.68|139.19|137.69|139.2|137.7|139.18|137.68|9
1625580080000|2021-07-06 14:01:20|139.2|137.7|139.17|137.67|139.21|137.71|139.16|137.66|11
1625580090000|2021-07-06 14:01:30|139.18|137.68|139.07|137.57|139.18|137.68|139.07|137.57|16
1625580100000|2021-07-06 14:01:40|139.08|137.58|139.03|137.53|139.08|137.58|138.99|137.49|11
1625580110000|2021-07-06 14:01:50|139.02|137.52|139.05|137.55|139.05|137.55|139.01|137.51|15
1625580120000|2021-07-06 14:02:00|139.04|137.54|139.03|137.53|139.06|137.56|139.02|137.52|8
1625580130000|2021-07-06 14:02:10|139.01|137.51|138.94|137.44|139.01|137.51|138.92|137.42|13
1625580140000|2021-07-06 14:02:20|138.89|137.39|138.89|137.39|138.9|137.4|138.88|137.38|13
1625580150000|2021-07-06 14:02:30|138.9|137.4|138.96|137.46|138.97|137.47|138.9|137.4|10
1625580160000|2021-07-06 14:02:40|138.95|137.45|138.96|137.46|138.96|137.46|138.95|137.45|2
1625580170000|2021-07-06 14:02:50|138.95|137.45|138.96|137.46|138.96|137.46|138.95|137.45|6
1625580180000|2021-07-06 14:03:00|138.97|137.47|139.07|137.57|139.07|137.57|138.96|137.46|18
1625580190000|2021-07-06 14:03:10|139.06|137.56|139.02|137.52|139.07|137.57|139.02|137.52|9
1625580200000|2021-07-06 14:03:20|139.03|137.53|139.04|137.54|139.05|137.55|139.02|137.52|14
1625580210000|2021-07-06 14:03:30|139.03|137.53|139.01|137.51|139.03|137.53|139|137.5|12
1625580220000|2021-07-06 14:03:40|139|137.5|139.02|137.52|139.02|137.52|139|137.5|5
1625580230000|2021-07-06 14:03:50|139|137.5|139.02|137.52|139.04|137.54|138.99|137.49|9
1625580240000|2021-07-06 14:04:00|139.03|137.53|138.98|137.48|139.03|137.53|138.95|137.45|11
1625580250000|2021-07-06 14:04:10|138.96|137.46|139.02|137.52|139.03|137.53|138.96|137.46|9
1625580260000|2021-07-06 14:04:20|139.03|137.53|139.03|137.53|139.03|137.53|139.02|137.52|3
1625580270000|2021-07-06 14:04:30|139.02|137.52|139|137.5|139.03|137.53|138.99|137.49|11
1625580280000|2021-07-06 14:04:40|138.99|137.49|139|137.5|139.01|137.51|138.97|137.47|10
1625580290000|2021-07-06 14:04:50|138.99|137.49|139.06|137.56|139.06|137.56|138.98|137.48|10
1625580300000|2021-07-06 14:05:00|139.05|137.55|139.01|137.51|139.05|137.55|139|137.5|11
1625580310000|2021-07-06 14:05:10|139.02|137.52|139|137.5|139.03|137.53|139|137.5|4
1625580320000|2021-07-06 14:05:20|139.01|137.51|138.91|137.41|139.01|137.51|138.9|137.4|15
1625580330000|2021-07-06 14:05:30|138.9|137.4|138.91|137.41|138.94|137.44|138.9|137.4|9
1625580340000|2021-07-06 14:05:40|138.92|137.42|138.94|137.44|138.94|137.44|138.91|137.41|9
1625580350000|2021-07-06 14:05:50|138.93|137.43|138.88|137.38|138.94|137.44|138.88|137.38|10
1625580360000|2021-07-06 14:06:00|138.87|137.37|138.89|137.39|138.89|137.39|138.87|137.37|4
1625580370000|2021-07-06 14:06:10|138.88|137.38|138.83|137.33|138.89|137.39|138.83|137.33|9
1625580380000|2021-07-06 14:06:20|138.81|137.31|138.77|137.27|138.83|137.33|138.74|137.24|19
1625580390000|2021-07-06 14:06:30|138.75|137.25|138.73|137.23|138.79|137.29|138.73|137.23|14
1625580400000|2021-07-06 14:06:40|138.72|137.22|138.64|137.14|138.73|137.23|138.57|137.07|23
1625580410000|2021-07-06 14:06:50|138.57|137.07|138.66|137.16|138.67|137.17|138.56|137.06|21
1625580420000|2021-07-06 14:07:00|138.67|137.17|138.66|137.16|138.67|137.17|138.61|137.11|12
1625580430000|2021-07-06 14:07:10|138.6|137.1|138.53|137.03|138.6|137.1|138.52|137.02|17
1625580440000|2021-07-06 14:07:20|138.54|137.04|138.58|137.08|138.59|137.09|138.53|137.03|14
1625580450000|2021-07-06 14:07:30|138.59|137.09|138.57|137.07|138.59|137.09|138.54|137.04|19
1625580460000|2021-07-06 14:07:40|138.56|137.06|138.49|136.99|138.58|137.08|138.49|136.99|15
1625580470000|2021-07-06 14:07:50|138.48|136.98|138.43|136.93|138.5|137|138.43|136.93|20
1625580480000|2021-07-06 14:08:00|138.42|136.92|138.42|136.92|138.48|136.98|138.39|136.89|22
1625580490000|2021-07-06 14:08:10|138.41|136.91|138.37|136.87|138.45|136.95|138.33|136.83|20
1625580500000|2021-07-06 14:08:20|138.38|136.88|138.23|136.73|138.38|136.88|138.2|136.7|17
1625580510000|2021-07-06 14:08:30|138.27|136.77|138.12|136.62|138.28|136.78|138.12|136.62|26
1625580520000|2021-07-06 14:08:40|138.1|136.6|138.16|136.66|138.21|136.71|138.09|136.59|26
1625580530000|2021-07-06 14:08:50|138.17|136.67|138.15|136.65|138.21|136.71|138.15|136.65|19
1625580540000|2021-07-06 14:09:00|138.16|136.66|138.28|136.78|138.28|136.78|138.16|136.66|19
1625580550000|2021-07-06 14:09:10|138.29|136.79|138.35|136.85|138.37|136.87|138.28|136.78|23
1625580560000|2021-07-06 14:09:20|138.34|136.84|138.31|136.81|138.36|136.86|138.25|136.75|18
1625580570000|2021-07-06 14:09:30|138.32|136.82|138.31|136.81|138.32|136.82|138.26|136.76|17
1625580580000|2021-07-06 14:09:40|138.32|136.82|138.36|136.86|138.36|136.86|138.3|136.8|14
1625580590000|2021-07-06 14:09:50|138.37|136.87|138.43|136.93|138.44|136.94|138.36|136.86|16
1625580600000|2021-07-06 14:10:00|138.44|136.94|138.45|136.95|138.46|136.96|138.43|136.93|12
1625580610000|2021-07-06 14:10:10|138.46|136.96|138.36|136.86|138.46|136.96|138.36|136.86|20
1625580620000|2021-07-06 14:10:20|138.37|136.87|138.42|136.92|138.42|136.92|138.35|136.85|14
1625580630000|2021-07-06 14:10:30|138.43|136.93|138.48|136.98|138.48|136.98|138.42|136.92|9
1625580640000|2021-07-06 14:10:40|138.47|136.97|138.64|137.14|138.64|137.14|138.47|136.97|14
1625580650000|2021-07-06 14:10:50|138.66|137.16|138.74|137.24|138.74|137.24|138.66|137.16|22
1625580660000|2021-07-06 14:11:00|138.73|137.23|138.97|137.47|138.97|137.47|138.71|137.21|19
1625580670000|2021-07-06 14:11:10|138.98|137.48|138.92|137.42|139.02|137.52|138.92|137.42|17
1625580680000|2021-07-06 14:11:20|138.94|137.44|138.9|137.4|138.98|137.48|138.87|137.37|21
1625580690000|2021-07-06 14:11:30|138.88|137.38|138.88|137.38|138.88|137.38|138.86|137.36|13
1625580700000|2021-07-06 14:11:40|138.87|137.37|138.92|137.42|138.92|137.42|138.86|137.36|8
1625580710000|2021-07-06 14:11:50|138.93|137.43|138.93|137.43|138.95|137.45|138.91|137.41|14
1625580720000|2021-07-06 14:12:00|138.92|137.42|138.84|137.34|138.92|137.42|138.84|137.34|15
1625580730000|2021-07-06 14:12:10|138.83|137.33|138.75|137.25|138.85|137.35|138.71|137.21|23
1625580740000|2021-07-06 14:12:20|138.72|137.22|138.77|137.27|138.82|137.32|138.71|137.21|19
1625580750000|2021-07-06 14:12:30|138.79|137.29|138.76|137.26|138.82|137.32|138.71|137.21|18
1625580760000|2021-07-06 14:12:40|138.75|137.25|138.79|137.29|138.8|137.3|138.72|137.22|11
1625580770000|2021-07-06 14:12:50|138.77|137.27|138.7|137.2|138.78|137.28|138.7|137.2|14
1625580780000|2021-07-06 14:13:00|138.71|137.21|138.79|137.29|138.81|137.31|138.7|137.2|19
1625580790000|2021-07-06 14:13:10|138.8|137.3|138.85|137.35|138.86|137.36|138.79|137.29|14
1625580800000|2021-07-06 14:13:20|138.86|137.36|138.83|137.33|138.87|137.37|138.82|137.32|15
1625580810000|2021-07-06 14:13:30|138.84|137.34|138.83|137.33|138.86|137.36|138.81|137.31|14
1625580820000|2021-07-06 14:13:40|138.84|137.34|138.83|137.33|138.85|137.35|138.83|137.33|6
1625580830000|2021-07-06 14:13:50|138.84|137.34|138.93|137.43|138.93|137.43|138.83|137.33|12
1625580840000|2021-07-06 14:14:00|138.92|137.42|138.88|137.38|138.93|137.43|138.87|137.37|17
1625580850000|2021-07-06 14:14:10|138.89|137.39|138.9|137.4|138.9|137.4|138.88|137.38|8
1625580860000|2021-07-06 14:14:20|138.91|137.41|138.83|137.33|138.92|137.42|138.83|137.33|13
1625580870000|2021-07-06 14:14:30|138.81|137.31|138.79|137.29|138.81|137.31|138.78|137.28|4
1625580880000|2021-07-06 14:14:40|138.8|137.3|138.81|137.31|138.86|137.36|138.79|137.29|15
1625580890000|2021-07-06 14:14:50|138.82|137.32|138.77|137.27|138.82|137.32|138.76|137.26|13
1625580900000|2021-07-06 14:15:00|138.76|137.26|138.58|137.08|138.76|137.26|138.58|137.08|13
1625580910000|2021-07-06 14:15:10|138.56|137.06|138.56|137.06|138.65|137.15|138.53|137.03|21
1625580920000|2021-07-06 14:15:20|138.58|137.08|138.62|137.12|138.65|137.15|138.55|137.05|21
1625580930000|2021-07-06 14:15:30|138.61|137.11|138.6|137.1|138.64|137.14|138.6|137.1|15
1625580940000|2021-07-06 14:15:40|138.59|137.09|138.74|137.24|138.74|137.24|138.58|137.08|20
1625580950000|2021-07-06 14:15:50|138.72|137.22|138.82|137.32|138.82|137.32|138.72|137.22|20
1625580960000|2021-07-06 14:16:00|138.81|137.31|138.96|137.46|138.97|137.47|138.81|137.31|16
1625580970000|2021-07-06 14:16:10|138.97|137.47|138.95|137.45|138.99|137.49|138.94|137.44|12
1625580980000|2021-07-06 14:16:20|138.94|137.44|138.94|137.44|138.96|137.46|138.93|137.43|11
1625580990000|2021-07-06 14:16:30|138.95|137.45|138.91|137.41|138.96|137.46|138.9|137.4|18
1625581000000|2021-07-06 14:16:40|138.92|137.42|138.89|137.39|138.95|137.45|138.89|137.39|12
1625581010000|2021-07-06 14:16:50|138.9|137.4|138.92|137.42|138.92|137.42|138.9|137.4|7
1625581020000|2021-07-06 14:17:00|138.91|137.41|138.8|137.3|138.91|137.41|138.8|137.3|12
1625581030000|2021-07-06 14:17:10|138.76|137.26|138.76|137.26|138.77|137.27|138.74|137.24|9
1625581040000|2021-07-06 14:17:20|138.74|137.24|138.74|137.24|138.77|137.27|138.74|137.24|13
1625581050000|2021-07-06 14:17:30|138.75|137.25|138.75|137.25|138.75|137.25|138.74|137.24|5
1625581060000|2021-07-06 14:17:40|138.76|137.26|138.77|137.27|138.79|137.29|138.76|137.26|10
1625581070000|2021-07-06 14:17:50|138.78|137.28|138.7|137.2|138.78|137.28|138.69|137.19|19
1625581080000|2021-07-06 14:18:00|138.71|137.21|138.66|137.16|138.71|137.21|138.66|137.16|10
1625581090000|2021-07-06 14:18:10|138.65|137.15|138.57|137.07|138.65|137.15|138.56|137.06|19
1625581100000|2021-07-06 14:18:20|138.58|137.08|138.65|137.15|138.65|137.15|138.57|137.07|14
1625581110000|2021-07-06 14:18:30|138.64|137.14|138.59|137.09|138.64|137.14|138.59|137.09|14
1625581120000|2021-07-06 14:18:40|138.58|137.08|138.62|137.12|138.66|137.16|138.56|137.06|17
1625581130000|2021-07-06 14:18:50|138.63|137.13|138.54|137.04|138.63|137.13|138.53|137.03|13
1625581140000|2021-07-06 14:19:00|138.53|137.03|138.5|137|138.55|137.05|138.5|137|17
1625581150000|2021-07-06 14:19:10|138.51|137.01|138.51|137.01|138.51|137.01|138.51|137.01|1
1625581160000|2021-07-06 14:19:20|138.5|137|138.49|136.99|138.52|137.02|138.47|136.97|15
1625581170000|2021-07-06 14:19:30|138.51|137.01|138.48|136.98|138.52|137.02|138.48|136.98|11
1625581180000|2021-07-06 14:19:40|138.49|136.99|138.45|136.95|138.49|136.99|138.43|136.93|14
1625581190000|2021-07-06 14:19:50|138.46|136.96|138.48|136.98|138.48|136.98|138.46|136.96|5
1625581200000|2021-07-06 14:20:00|138.47|136.97|138.38|136.88|138.47|136.97|138.37|136.87|17
1625581210000|2021-07-06 14:20:10|138.37|136.87|138.3|136.8|138.38|136.88|138.3|136.8|16
1625581220000|2021-07-06 14:20:20|138.29|136.79|138.26|136.76|138.3|136.8|138.25|136.75|10
1625581230000|2021-07-06 14:20:30|138.27|136.77|138.26|136.76|138.28|136.78|138.26|136.76|10
1625581240000|2021-07-06 14:20:40|138.27|136.77|138.31|136.81|138.42|136.92|138.27|136.77|22
1625581250000|2021-07-06 14:20:50|138.29|136.79|138.29|136.79|138.32|136.82|138.28|136.78|15
1625581260000|2021-07-06 14:21:00|138.3|136.8|138.29|136.79|138.34|136.84|138.28|136.78|17
1625581270000|2021-07-06 14:21:10|138.3|136.8|138.34|136.84|138.35|136.85|138.25|136.75|17
1625581280000|2021-07-06 14:21:20|138.33|136.83|138.33|136.83|138.33|136.83|138.3|136.8|10
1625581290000|2021-07-06 14:21:30|138.35|136.85|138.41|136.91|138.41|136.91|138.35|136.85|20
1625581300000|2021-07-06 14:21:40|138.42|136.92|138.42|136.92|138.45|136.95|138.42|136.92|10
1625581310000|2021-07-06 14:21:50|138.41|136.91|138.43|136.93|138.45|136.95|138.4|136.9|14
1625581320000|2021-07-06 14:22:00|138.41|136.91|138.32|136.82|138.41|136.91|138.32|136.82|21
1625581330000|2021-07-06 14:22:10|138.33|136.83|138.38|136.88|138.39|136.89|138.29|136.79|10
1625581340000|2021-07-06 14:22:20|138.36|136.86|138.34|136.84|138.36|136.86|138.34|136.84|4
1625581350000|2021-07-06 14:22:30|138.33|136.83|138.32|136.82|138.38|136.88|138.28|136.78|19
1625581360000|2021-07-06 14:22:40|138.31|136.81|138.2|136.7|138.31|136.81|138.2|136.7|12
1625581370000|2021-07-06 14:22:50|138.22|136.72|138.27|136.77|138.27|136.77|138.21|136.71|22
1625581380000|2021-07-06 14:23:00|138.28|136.78|138.27|136.77|138.28|136.78|138.21|136.71|15
1625581390000|2021-07-06 14:23:10|138.26|136.76|138.33|136.83|138.36|136.86|138.25|136.75|18
1625581400000|2021-07-06 14:23:20|138.31|136.81|138.35|136.85|138.38|136.88|138.31|136.81|21
1625581410000|2021-07-06 14:23:30|138.34|136.84|138.35|136.85|138.37|136.87|138.34|136.84|8
1625581420000|2021-07-06 14:23:40|138.36|136.86|138.3|136.8|138.4|136.9|138.28|136.78|16
1625581430000|2021-07-06 14:23:50|138.29|136.79|138.29|136.79|138.3|136.8|138.27|136.77|9
1625581440000|2021-07-06 14:24:00|138.3|136.8|138.3|136.8|138.32|136.82|138.3|136.8|5
1625581450000|2021-07-06 14:24:10|138.31|136.81|138.35|136.85|138.36|136.86|138.31|136.81|12
1625581460000|2021-07-06 14:24:20|138.33|136.83|138.32|136.82|138.34|136.84|138.3|136.8|13
1625581470000|2021-07-06 14:24:30|138.33|136.83|138.35|136.85|138.36|136.86|138.33|136.83|5
1625581480000|2021-07-06 14:24:40|138.36|136.86|138.37|136.87|138.38|136.88|138.36|136.86|8
1625581490000|2021-07-06 14:24:50|138.38|136.88|138.6|137.1|138.6|137.1|138.36|136.86|23
1625581500000|2021-07-06 14:25:00|138.59|137.09|138.58|137.08|138.62|137.12|138.57|137.07|15
1625581510000|2021-07-06 14:25:10|138.59|137.09|138.58|137.08|138.6|137.1|138.56|137.06|10
1625581520000|2021-07-06 14:25:20|138.6|137.1|138.67|137.17|138.67|137.17|138.6|137.1|12
1625581530000|2021-07-06 14:25:30|138.68|137.18|138.69|137.19|138.7|137.2|138.67|137.17|11
1625581540000|2021-07-06 14:25:40|138.65|137.15|138.69|137.19|138.71|137.21|138.57|137.07|20
1625581550000|2021-07-06 14:25:50|138.7|137.2|138.76|137.26|138.79|137.29|138.7|137.2|23
1625581560000|2021-07-06 14:26:00|138.75|137.25|138.71|137.21|138.75|137.25|138.71|137.21|9
1625581570000|2021-07-06 14:26:10|138.7|137.2|138.66|137.16|138.72|137.22|138.63|137.13|16
1625581580000|2021-07-06 14:26:20|138.63|137.13|138.67|137.17|138.67|137.17|138.63|137.13|7
1625581590000|2021-07-06 14:26:30|138.66|137.16|138.52|137.02|138.66|137.16|138.52|137.02|10
1625581600000|2021-07-06 14:26:40|138.51|137.01|138.58|137.08|138.6|137.1|138.51|137.01|13
1625581610000|2021-07-06 14:26:50|138.59|137.09|138.66|137.16|138.69|137.19|138.59|137.09|15
1625581620000|2021-07-06 14:27:00|138.65|137.15|138.6|137.1|138.65|137.15|138.6|137.1|5
1625581630000|2021-07-06 14:27:10|138.59|137.09|138.56|137.06|138.6|137.1|138.54|137.04|13
1625581640000|2021-07-06 14:27:20|138.55|137.05|138.6|137.1|138.63|137.13|138.55|137.05|9
1625581650000|2021-07-06 14:27:30|138.61|137.11|138.58|137.08|138.61|137.11|138.57|137.07|9
1625581660000|2021-07-06 14:27:40|138.57|137.07|138.62|137.12|138.64|137.14|138.57|137.07|9
1625581670000|2021-07-06 14:27:50|138.63|137.13|138.62|137.12|138.64|137.14|138.62|137.12|13
1625581680000|2021-07-06 14:28:00|138.61|137.11|138.63|137.13|138.63|137.13|138.61|137.11|5
1625581690000|2021-07-06 14:28:10|138.62|137.12|138.61|137.11|138.62|137.12|138.61|137.11|4
1625581700000|2021-07-06 14:28:20|138.6|137.1|138.7|137.2|138.7|137.2|138.6|137.1|11
1625581710000|2021-07-06 14:28:30|138.69|137.19|138.69|137.19|138.7|137.2|138.67|137.17|14
1625581720000|2021-07-06 14:28:40|138.68|137.18|138.64|137.14|138.68|137.18|138.64|137.14|10
1625581730000|2021-07-06 14:28:50|138.65|137.15|138.64|137.14|138.68|137.18|138.63|137.13|13
1625581740000|2021-07-06 14:29:00|138.65|137.15|138.6|137.1|138.65|137.15|138.58|137.08|13
1625581750000|2021-07-06 14:29:10|138.61|137.11|138.63|137.13|138.63|137.13|138.61|137.11|5
1625581760000|2021-07-06 14:29:20|138.62|137.12|138.64|137.14|138.65|137.15|138.62|137.12|5
1625581770000|2021-07-06 14:29:30|138.63|137.13|138.51|137.01|138.63|137.13|138.51|137.01|13
1625581780000|2021-07-06 14:29:40|138.5|137|138.48|136.98|138.51|137.01|138.48|136.98|9
1625581790000|2021-07-06 14:29:50|138.49|136.99|138.51|137.01|138.52|137.02|138.49|136.99|6
1625581800000|2021-07-06 14:30:00|138.5|137|138.5|137|138.51|137.01|138.43|136.93|18
1625581810000|2021-07-06 14:30:10|138.51|137.01|138.55|137.05|138.58|137.08|138.5|137|16
1625581820000|2021-07-06 14:30:20|138.57|137.07|138.6|137.1|138.62|137.12|138.52|137.02|22
1625581830000|2021-07-06 14:30:30|138.62|137.12|138.65|137.15|138.67|137.17|138.57|137.07|18
1625581840000|2021-07-06 14:30:40|138.64|137.14|138.75|137.25|138.75|137.25|138.64|137.14|11
1625581850000|2021-07-06 14:30:50|138.76|137.26|138.73|137.23|138.77|137.27|138.71|137.21|14
1625581860000|2021-07-06 14:31:00|138.72|137.22|138.77|137.27|138.77|137.27|138.72|137.22|12
1625581870000|2021-07-06 14:31:10|138.75|137.25|138.89|137.39|138.89|137.39|138.74|137.24|18
1625581880000|2021-07-06 14:31:20|138.9|137.4|138.88|137.38|138.91|137.41|138.88|137.38|11
1625581890000|2021-07-06 14:31:30|138.87|137.37|138.83|137.33|138.87|137.37|138.75|137.25|22
1625581900000|2021-07-06 14:31:40|138.86|137.36|138.84|137.34|138.86|137.36|138.83|137.33|8
1625581910000|2021-07-06 14:31:50|138.83|137.33|138.87|137.37|138.87|137.37|138.83|137.33|9
1625581920000|2021-07-06 14:32:00|138.86|137.36|138.85|137.35|138.87|137.37|138.84|137.34|13
1625581930000|2021-07-06 14:32:10|138.84|137.34|138.72|137.22|138.84|137.34|138.72|137.22|19
1625581940000|2021-07-06 14:32:20|138.71|137.21|138.79|137.29|138.79|137.29|138.71|137.21|19
1625581950000|2021-07-06 14:32:30|138.8|137.3|138.83|137.33|138.84|137.34|138.8|137.3|19
1625581960000|2021-07-06 14:32:40|138.84|137.34|138.8|137.3|138.85|137.35|138.77|137.27|18
1625581970000|2021-07-06 14:32:50|138.79|137.29|138.82|137.32|138.85|137.35|138.78|137.28|10
1625581980000|2021-07-06 14:33:00|138.81|137.31|138.71|137.21|138.81|137.31|138.7|137.2|12
1625581990000|2021-07-06 14:33:10|138.7|137.2|138.65|137.15|138.74|137.24|138.63|137.13|19
1625582000000|2021-07-06 14:33:20|138.64|137.14|138.75|137.25|138.76|137.26|138.64|137.14|15
1625582010000|2021-07-06 14:33:30|138.74|137.24|138.77|137.27|138.78|137.28|138.73|137.23|17
1625582020000|2021-07-06 14:33:40|138.76|137.26|138.83|137.33|138.83|137.33|138.75|137.25|12
1625582030000|2021-07-06 14:33:50|138.84|137.34|138.84|137.34|138.89|137.39|138.84|137.34|16
1625582040000|2021-07-06 14:34:00|138.85|137.35|138.81|137.31|138.85|137.35|138.79|137.29|13
1625582050000|2021-07-06 14:34:10|138.8|137.3|138.85|137.35|138.86|137.36|138.8|137.3|11
1625582060000|2021-07-06 14:34:20|138.83|137.33|138.78|137.28|138.83|137.33|138.78|137.28|10
1625582070000|2021-07-06 14:34:30|138.79|137.29|138.8|137.3|138.8|137.3|138.77|137.27|6
1625582080000|2021-07-06 14:34:40|138.79|137.29|138.8|137.3|138.8|137.3|138.79|137.29|2
1625582090000|2021-07-06 14:34:50|138.81|137.31|138.8|137.3|138.81|137.31|138.8|137.3|4
1625582100000|2021-07-06 14:35:00|138.81|137.31|138.87|137.37|138.87|137.37|138.8|137.3|11
1625582110000|2021-07-06 14:35:10|138.88|137.38|138.96|137.46|139.07|137.57|138.88|137.38|18
1625582120000|2021-07-06 14:35:20|138.98|137.48|138.86|137.36|139.02|137.52|138.85|137.35|20
1625582130000|2021-07-06 14:35:30|138.87|137.37|138.93|137.43|138.93|137.43|138.87|137.37|13
1625582140000|2021-07-06 14:35:40|138.92|137.42|138.91|137.41|138.92|137.42|138.88|137.38|12
1625582150000|2021-07-06 14:35:50|138.92|137.42|138.93|137.43|138.95|137.45|138.92|137.42|16
1625582160000|2021-07-06 14:36:00|138.94|137.44|139|137.5|139.03|137.53|138.94|137.44|13
1625582170000|2021-07-06 14:36:10|139.01|137.51|139.04|137.54|139.07|137.57|139.01|137.51|16
1625582180000|2021-07-06 14:36:20|139.02|137.52|139.01|137.51|139.02|137.52|139|137.5|10
1625582190000|2021-07-06 14:36:30|139.02|137.52|139.05|137.55|139.05|137.55|139.01|137.51|9
1625582200000|2021-07-06 14:36:40|139.04|137.54|139.07|137.57|139.07|137.57|139.04|137.54|9
1625582210000|2021-07-06 14:36:50|139.06|137.56|139.03|137.53|139.07|137.57|139.03|137.53|15
1625582220000|2021-07-06 14:37:00|139.04|137.54|139.15|137.65|139.19|137.69|139.04|137.54|19
1625582230000|2021-07-06 14:37:10|139.16|137.66|139.12|137.62|139.16|137.66|139.11|137.61|16
1625582240000|2021-07-06 14:37:20|139.13|137.63|139.04|137.54|139.13|137.63|139.04|137.54|7
1625582250000|2021-07-06 14:37:30|139.05|137.55|139.02|137.52|139.1|137.6|139.01|137.51|19
1625582260000|2021-07-06 14:37:40|139.05|137.55|139.09|137.59|139.1|137.6|139.05|137.55|10
1625582270000|2021-07-06 14:37:50|139.08|137.58|139.06|137.56|139.08|137.58|139.05|137.55|11
1625582280000|2021-07-06 14:38:00|139.05|137.55|138.99|137.49|139.05|137.55|138.98|137.48|11
1625582290000|2021-07-06 14:38:10|138.96|137.46|138.93|137.43|138.97|137.47|138.92|137.42|9
1625582300000|2021-07-06 14:38:20|138.94|137.44|138.89|137.39|138.94|137.44|138.89|137.39|9
1625582310000|2021-07-06 14:38:30|138.88|137.38|138.87|137.37|138.9|137.4|138.87|137.37|8
1625582320000|2021-07-06 14:38:40|138.89|137.39|138.9|137.4|138.91|137.41|138.85|137.35|13
1625582330000|2021-07-06 14:38:50|138.91|137.41|138.89|137.39|138.94|137.44|138.88|137.38|13
1625582340000|2021-07-06 14:39:00|138.88|137.38|138.89|137.39|138.9|137.4|138.88|137.38|8
1625582350000|2021-07-06 14:39:10|138.9|137.4|138.84|137.34|138.94|137.44|138.84|137.34|13
1625582360000|2021-07-06 14:39:20|138.83|137.33|138.86|137.36|138.88|137.38|138.81|137.31|14
1625582370000|2021-07-06 14:39:30|138.85|137.35|138.81|137.31|138.86|137.36|138.79|137.29|11
1625582380000|2021-07-06 14:39:40|138.8|137.3|138.8|137.3|138.81|137.31|138.79|137.29|12
1625582390000|2021-07-06 14:39:50|138.81|137.31|138.84|137.34|138.85|137.35|138.8|137.3|8
1625582400000|2021-07-06 14:40:00|138.83|137.33|138.7|137.2|138.83|137.33|138.69|137.19|11
1625582410000|2021-07-06 14:40:10|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|11
1625582420000|2021-07-06 14:40:20|138.68|137.18|138.75|137.25|138.77|137.27|138.67|137.17|15
1625582430000|2021-07-06 14:40:30|138.73|137.23|138.74|137.24|138.77|137.27|138.72|137.22|13
1625582440000|2021-07-06 14:40:40|138.75|137.25|138.71|137.21|138.75|137.25|138.71|137.21|5
1625582450000|2021-07-06 14:40:50|138.72|137.22|138.77|137.27|138.77|137.27|138.71|137.21|9
1625582460000|2021-07-06 14:41:00|138.76|137.26|138.7|137.2|138.76|137.26|138.68|137.18|15
1625582470000|2021-07-06 14:41:10|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|7
1625582480000|2021-07-06 14:41:20|138.72|137.22|138.71|137.21|138.72|137.22|138.7|137.2|8
1625582490000|2021-07-06 14:41:30|138.72|137.22|138.7|137.2|138.72|137.22|138.7|137.2|5
1625582500000|2021-07-06 14:41:40|138.71|137.21|138.71|137.21|138.72|137.22|138.71|137.21|5
1625582510000|2021-07-06 14:41:50|138.7|137.2|138.71|137.21|138.73|137.23|138.69|137.19|8
1625582520000|2021-07-06 14:42:00|138.7|137.2|138.69|137.19|138.71|137.21|138.68|137.18|14
1625582530000|2021-07-06 14:42:10|138.7|137.2|138.72|137.22|138.79|137.29|138.69|137.19|13
1625582540000|2021-07-06 14:42:20|138.71|137.21|138.7|137.2|138.71|137.21|138.7|137.2|6
1625582550000|2021-07-06 14:42:30|138.71|137.21|138.71|137.21|138.72|137.22|138.7|137.2|5
1625582560000|2021-07-06 14:42:40|138.72|137.22|138.71|137.21|138.72|137.22|138.7|137.2|4
1625582570000|2021-07-06 14:42:50|138.72|137.22|138.71|137.21|138.77|137.27|138.71|137.21|14
1625582580000|2021-07-06 14:43:00|138.72|137.22|138.7|137.2|138.72|137.22|138.69|137.19|7
1625582590000|2021-07-06 14:43:10|138.71|137.21|138.7|137.2|138.71|137.21|138.69|137.19|7
1625582600000|2021-07-06 14:43:20|138.71|137.21|138.76|137.26|138.77|137.27|138.71|137.21|8
1625582610000|2021-07-06 14:43:30|138.77|137.27|138.74|137.24|138.77|137.27|138.74|137.24|10
1625582620000|2021-07-06 14:43:40|138.75|137.25|138.76|137.26|138.77|137.27|138.74|137.24|7
1625582630000|2021-07-06 14:43:50|138.75|137.25|138.75|137.25|138.77|137.27|138.74|137.24|7
1625582640000|2021-07-06 14:44:00|138.76|137.26|138.68|137.18|138.76|137.26|138.68|137.18|9
1625582650000|2021-07-06 14:44:10|138.69|137.19|138.68|137.18|138.7|137.2|138.68|137.18|6
1625582660000|2021-07-06 14:44:20|138.69|137.19|138.69|137.19|138.69|137.19|138.68|137.18|7
1625582670000|2021-07-06 14:44:30|138.68|137.18|138.68|137.18|138.69|137.19|138.67|137.17|5
1625582680000|2021-07-06 14:44:40|138.71|137.21|138.68|137.18|138.73|137.23|138.68|137.18|7
1625582690000|2021-07-06 14:44:50|138.67|137.17|138.62|137.12|138.67|137.17|138.62|137.12|12
1625582700000|2021-07-06 14:45:00|138.63|137.13|138.57|137.07|138.63|137.13|138.54|137.04|18
1625582710000|2021-07-06 14:45:10|138.58|137.08|138.63|137.13|138.63|137.13|138.57|137.07|9
1625582720000|2021-07-06 14:45:20|138.64|137.14|138.69|137.19|138.73|137.23|138.62|137.12|16
1625582730000|2021-07-06 14:45:30|138.7|137.2|138.74|137.24|138.74|137.24|138.7|137.2|7
1625582740000|2021-07-06 14:45:40|138.75|137.25|138.8|137.3|138.8|137.3|138.74|137.24|7
1625582750000|2021-07-06 14:45:50|138.81|137.31|138.99|137.49|138.99|137.49|138.8|137.3|15
1625582760000|2021-07-06 14:46:00|139|137.5|138.91|137.41|139.04|137.54|138.91|137.41|18
1625582770000|2021-07-06 14:46:10|138.92|137.42|138.97|137.47|138.97|137.47|138.92|137.42|13
1625582780000|2021-07-06 14:46:20|138.96|137.46|138.97|137.47|138.97|137.47|138.94|137.44|16
1625582790000|2021-07-06 14:46:30|138.98|137.48|138.94|137.44|139|137.5|138.93|137.43|13
1625582800000|2021-07-06 14:46:40|138.95|137.45|138.97|137.47|138.97|137.47|138.94|137.44|6
1625582810000|2021-07-06 14:46:50|138.96|137.46|138.95|137.45|138.98|137.48|138.95|137.45|6
1625582820000|2021-07-06 14:47:00|138.94|137.44|138.9|137.4|138.95|137.45|138.88|137.38|8
1625582830000|2021-07-06 14:47:10|138.91|137.41|138.96|137.46|138.96|137.46|138.91|137.41|7
1625582840000|2021-07-06 14:47:20|138.98|137.48|138.95|137.45|139.01|137.51|138.95|137.45|10
1625582850000|2021-07-06 14:47:30|138.97|137.47|138.94|137.44|138.97|137.47|138.93|137.43|9
1625582860000|2021-07-06 14:47:40|138.95|137.45|138.95|137.45|138.96|137.46|138.94|137.44|5
1625582870000|2021-07-06 14:47:50|138.94|137.44|138.94|137.44|138.94|137.44|138.93|137.43|3
1625582880000|2021-07-06 14:48:00|138.95|137.45|138.97|137.47|138.98|137.48|138.95|137.45|7
1625582890000|2021-07-06 14:48:10|138.98|137.48|138.97|137.47|138.99|137.49|138.97|137.47|4
1625582900000|2021-07-06 14:48:20|138.99|137.49|138.98|137.48|138.99|137.49|138.97|137.47|10
1625582910000|2021-07-06 14:48:30|139|137.5|138.93|137.43|139|137.5|138.93|137.43|11
1625582920000|2021-07-06 14:48:40|138.94|137.44|139|137.5|139|137.5|138.93|137.43|16
1625582930000|2021-07-06 14:48:50|138.99|137.49|138.99|137.49|139|137.5|138.97|137.47|15
1625582940000|2021-07-06 14:49:00|138.98|137.48|138.98|137.48|139|137.5|138.98|137.48|9
1625582950000|2021-07-06 14:49:10|138.99|137.49|139|137.5|139|137.5|138.98|137.48|16
1625582960000|2021-07-06 14:49:20|138.99|137.49|139.01|137.51|139.03|137.53|138.98|137.48|15
1625582970000|2021-07-06 14:49:30|139.02|137.52|139.01|137.51|139.02|137.52|138.99|137.49|16
1625582980000|2021-07-06 14:49:40|139|137.5|139.09|137.59|139.1|137.6|138.99|137.49|13
1625582990000|2021-07-06 14:49:50|139.08|137.58|139.09|137.59|139.1|137.6|139.08|137.58|12
1625583000000|2021-07-06 14:50:00|139.07|137.57|139.03|137.53|139.09|137.59|139.02|137.52|14
1625583010000|2021-07-06 14:50:10|139.04|137.54|139.01|137.51|139.05|137.55|138.99|137.49|14
1625583020000|2021-07-06 14:50:20|139.02|137.52|138.98|137.48|139.02|137.52|138.98|137.48|9
1625583030000|2021-07-06 14:50:30|138.96|137.46|138.96|137.46|138.97|137.47|138.93|137.43|10
1625583040000|2021-07-06 14:50:40|138.97|137.47|138.95|137.45|138.99|137.49|138.94|137.44|11
1625583050000|2021-07-06 14:50:50|138.94|137.44|138.91|137.41|138.94|137.44|138.91|137.41|6
1625583060000|2021-07-06 14:51:00|138.92|137.42|139.02|137.52|139.02|137.52|138.92|137.42|12
1625583070000|2021-07-06 14:51:10|139.01|137.51|138.99|137.49|139.01|137.51|138.99|137.49|9
1625583080000|2021-07-06 14:51:20|138.98|137.48|139|137.5|139.01|137.51|138.94|137.44|15
1625583090000|2021-07-06 14:51:30|138.99|137.49|139.01|137.51|139.02|137.52|138.98|137.48|9
1625583100000|2021-07-06 14:51:40|139.02|137.52|139.02|137.52|139.02|137.52|139.01|137.51|3
1625583110000|2021-07-06 14:51:50|139.01|137.51|139|137.5|139.02|137.52|138.99|137.49|9
1625583120000|2021-07-06 14:52:00|138.99|137.49|139.03|137.53|139.03|137.53|138.97|137.47|9
1625583130000|2021-07-06 14:52:10|139.02|137.52|139.09|137.59|139.09|137.59|139.02|137.52|10
1625583140000|2021-07-06 14:52:20|139.11|137.61|139.14|137.64|139.14|137.64|139.11|137.61|8
1625583150000|2021-07-06 14:52:30|139.15|137.65|139.23|137.73|139.23|137.73|139.14|137.64|12
1625583160000|2021-07-06 14:52:40|139.25|137.75|139.19|137.69|139.28|137.78|139.19|137.69|15
1625583170000|2021-07-06 14:52:50|139.16|137.66|139.21|137.71|139.21|137.71|139.14|137.64|18
1625583180000|2021-07-06 14:53:00|139.2|137.7|139.1|137.6|139.2|137.7|139.08|137.58|16
1625583190000|2021-07-06 14:53:10|139.11|137.61|139.13|137.63|139.15|137.65|139.11|137.61|10
1625583200000|2021-07-06 14:53:20|139.14|137.64|139.14|137.64|139.18|137.68|139.12|137.62|14
1625583210000|2021-07-06 14:53:30|139.12|137.62|139.13|137.63|139.15|137.65|139.11|137.61|12
1625583220000|2021-07-06 14:53:40|139.12|137.62|139.08|137.58|139.13|137.63|139.08|137.58|7
1625583230000|2021-07-06 14:53:50|139.07|137.57|139.12|137.62|139.13|137.63|139.07|137.57|10
1625583240000|2021-07-06 14:54:00|139.13|137.63|139.07|137.57|139.13|137.63|139.06|137.56|10
1625583250000|2021-07-06 14:54:10|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|3
1625583260000|2021-07-06 14:54:20|139.05|137.55|139.05|137.55|139.06|137.56|139.04|137.54|9
1625583270000|2021-07-06 14:54:30|139.06|137.56|139.05|137.55|139.06|137.56|139.05|137.55|4
1625583280000|2021-07-06 14:54:40|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|3
1625583290000|2021-07-06 14:54:50|139.05|137.55|139.06|137.56|139.06|137.56|139.05|137.55|2
1625583300000|2021-07-06 14:55:00|139.05|137.55|138.98|137.48|139.06|137.56|138.98|137.48|8
1625583310000|2021-07-06 14:55:10|138.99|137.49|138.94|137.44|138.99|137.49|138.93|137.43|15
1625583320000|2021-07-06 14:55:20|138.95|137.45|138.96|137.46|138.99|137.49|138.95|137.45|10
1625583330000|2021-07-06 14:55:30|138.95|137.45|138.93|137.43|138.95|137.45|138.93|137.43|3
1625583340000|2021-07-06 14:55:40|138.94|137.44|139|137.5|139.06|137.56|138.9|137.4|18
1625583350000|2021-07-06 14:55:50|139.01|137.51|138.89|137.39|139.01|137.51|138.89|137.39|10
1625583360000|2021-07-06 14:56:00|138.9|137.4|138.9|137.4|138.91|137.41|138.89|137.39|9
1625583370000|2021-07-06 14:56:10|138.91|137.41|138.92|137.42|138.95|137.45|138.9|137.4|17
1625583380000|2021-07-06 14:56:20|138.91|137.41|138.83|137.33|138.91|137.41|138.83|137.33|12
1625583390000|2021-07-06 14:56:30|138.82|137.32|138.83|137.33|138.86|137.36|138.82|137.32|9
1625583400000|2021-07-06 14:56:40|138.84|137.34|138.84|137.34|138.85|137.35|138.82|137.32|11
1625583410000|2021-07-06 14:56:50|138.82|137.32|138.89|137.39|138.89|137.39|138.82|137.32|12
1625583420000|2021-07-06 14:57:00|138.9|137.4|138.85|137.35|138.92|137.42|138.83|137.33|18
1625583430000|2021-07-06 14:57:10|138.84|137.34|138.86|137.36|138.86|137.36|138.84|137.34|5
1625583440000|2021-07-06 14:57:20|138.85|137.35|138.86|137.36|138.86|137.36|138.84|137.34|6
1625583450000|2021-07-06 14:57:30|138.85|137.35|138.83|137.33|138.86|137.36|138.83|137.33|8
1625583460000|2021-07-06 14:57:40|138.84|137.34|138.84|137.34|138.85|137.35|138.83|137.33|7
1625583470000|2021-07-06 14:57:50|138.85|137.35|138.85|137.35|138.86|137.36|138.84|137.34|5
1625583480000|2021-07-06 14:58:00|138.86|137.36|138.92|137.42|138.94|137.44|138.85|137.35|13
1625583490000|2021-07-06 14:58:10|138.93|137.43|138.88|137.38|138.94|137.44|138.88|137.38|14
1625583500000|2021-07-06 14:58:20|138.87|137.37|138.84|137.34|138.87|137.37|138.83|137.33|5
1625583510000|2021-07-06 14:58:30|138.83|137.33|138.83|137.33|138.83|137.33|138.82|137.32|5
1625583520000|2021-07-06 14:58:40|138.82|137.32|138.7|137.2|138.83|137.33|138.7|137.2|11
1625583530000|2021-07-06 14:58:50|138.72|137.22|138.77|137.27|138.79|137.29|138.68|137.18|20
1625583540000|2021-07-06 14:59:00|138.78|137.28|138.71|137.21|138.79|137.29|138.71|137.21|9
1625583550000|2021-07-06 14:59:10|138.72|137.22|138.77|137.27|138.79|137.29|138.71|137.21|16
1625583560000|2021-07-06 14:59:20|138.76|137.26|138.69|137.19|138.76|137.26|138.69|137.19|16
1625583570000|2021-07-06 14:59:30|138.71|137.21|138.71|137.21|138.72|137.22|138.69|137.19|11
1625583580000|2021-07-06 14:59:40|138.7|137.2|138.71|137.21|138.72|137.22|138.69|137.19|21
1625583590000|2021-07-06 14:59:50|138.7|137.2|138.76|137.26|138.81|137.31|138.7|137.2|17
1625583600000|2021-07-06 15:00:00|138.75|137.25|138.68|137.18|138.75|137.25|138.68|137.18|23
1625583610000|2021-07-06 15:00:10|138.66|137.16|138.61|137.11|138.69|137.19|138.6|137.1|11
1625583620000|2021-07-06 15:00:20|138.62|137.12|138.55|137.05|138.63|137.13|138.55|137.05|13
1625583630000|2021-07-06 15:00:30|138.52|137.02|138.46|136.96|138.52|137.02|138.46|136.96|12
1625583640000|2021-07-06 15:00:40|138.47|136.97|138.47|136.97|138.48|136.98|138.45|136.95|12
1625583650000|2021-07-06 15:00:50|138.49|136.99|138.42|136.92|138.53|137.03|138.39|136.89|24
1625583660000|2021-07-06 15:01:00|138.41|136.91|138.34|136.84|138.42|136.92|138.3|136.8|18
1625583670000|2021-07-06 15:01:10|138.35|136.85|138.38|136.88|138.38|136.88|138.34|136.84|18
1625583680000|2021-07-06 15:01:20|138.39|136.89|138.35|136.85|138.39|136.89|138.34|136.84|14
1625583690000|2021-07-06 15:01:30|138.34|136.84|138.37|136.87|138.38|136.88|138.34|136.84|6
1625583700000|2021-07-06 15:01:40|138.36|136.86|138.32|136.82|138.37|136.87|138.32|136.82|9
1625583710000|2021-07-06 15:01:50|138.31|136.81|138.35|136.85|138.36|136.86|138.31|136.81|8
1625583720000|2021-07-06 15:02:00|138.36|136.86|138.3|136.8|138.36|136.86|138.29|136.79|11
1625583730000|2021-07-06 15:02:10|138.29|136.79|138.2|136.7|138.31|136.81|138.19|136.69|20
1625583740000|2021-07-06 15:02:20|138.19|136.69|138.26|136.76|138.26|136.76|138.17|136.67|9
1625583750000|2021-07-06 15:02:30|138.27|136.77|138.16|136.66|138.28|136.78|138.15|136.65|11
1625583760000|2021-07-06 15:02:40|138.15|136.65|138.08|136.58|138.15|136.65|137.96|136.46|23
1625583770000|2021-07-06 15:02:50|138.06|136.56|138.01|136.51|138.06|136.56|137.99|136.49|24
1625583780000|2021-07-06 15:03:00|138|136.5|137.99|136.49|138.08|136.58|137.99|136.49|17
1625583790000|2021-07-06 15:03:10|138|136.5|137.89|136.39|138.04|136.54|137.87|136.37|23
1625583800000|2021-07-06 15:03:20|137.86|136.36|137.82|136.32|137.87|136.37|137.8|136.3|23
1625583810000|2021-07-06 15:03:30|137.83|136.33|137.89|136.39|137.89|136.39|137.83|136.33|13
1625583820000|2021-07-06 15:03:40|137.88|136.38|137.85|136.35|137.93|136.43|137.84|136.34|17
1625583830000|2021-07-06 15:03:50|137.84|136.34|137.87|136.37|137.9|136.4|137.82|136.32|16
1625583840000|2021-07-06 15:04:00|137.86|136.36|137.9|136.4|137.97|136.47|137.86|136.36|16
1625583850000|2021-07-06 15:04:10|137.91|136.41|137.78|136.28|137.92|136.42|137.78|136.28|23
1625583860000|2021-07-06 15:04:20|137.79|136.29|137.81|136.31|137.81|136.31|137.75|136.25|13
1625583870000|2021-07-06 15:04:30|137.83|136.33|137.81|136.31|137.86|136.36|137.77|136.27|19
1625583880000|2021-07-06 15:04:40|137.79|136.29|137.83|136.33|137.83|136.33|137.77|136.27|17
1625583890000|2021-07-06 15:04:50|137.84|136.34|137.85|136.35|137.88|136.38|137.8|136.3|13
1625583900000|2021-07-06 15:05:00|137.82|136.32|137.88|136.38|137.88|136.38|137.8|136.3|19
1625583910000|2021-07-06 15:05:10|137.89|136.39|137.9|136.4|137.91|136.41|137.84|136.34|16
1625583920000|2021-07-06 15:05:20|137.91|136.41|137.95|136.45|137.95|136.45|137.89|136.39|17
1625583930000|2021-07-06 15:05:30|137.96|136.46|138|136.5|138|136.5|137.96|136.46|12
1625583940000|2021-07-06 15:05:40|138.01|136.51|138.14|136.64|138.14|136.64|138.01|136.51|13
1625583950000|2021-07-06 15:05:50|138.18|136.68|138.1|136.6|138.22|136.72|138.1|136.6|18
1625583960000|2021-07-06 15:06:00|138.11|136.61|138.14|136.64|138.17|136.67|138.11|136.61|11
1625583970000|2021-07-06 15:06:10|138.16|136.66|138.15|136.65|138.17|136.67|138.14|136.64|6
1625583980000|2021-07-06 15:06:20|138.17|136.67|138.22|136.72|138.22|136.72|138.17|136.67|12
1625583990000|2021-07-06 15:06:30|138.21|136.71|138.24|136.74|138.24|136.74|138.21|136.71|12
1625584000000|2021-07-06 15:06:40|138.22|136.72|138.19|136.69|138.23|136.73|138.15|136.65|22
1625584010000|2021-07-06 15:06:50|138.21|136.71|138.23|136.73|138.24|136.74|138.19|136.69|10
1625584020000|2021-07-06 15:07:00|138.24|136.74|138.2|136.7|138.25|136.75|138.16|136.66|13
1625584030000|2021-07-06 15:07:10|138.19|136.69|138.16|136.66|138.2|136.7|138.15|136.65|11
1625584040000|2021-07-06 15:07:20|138.17|136.67|138.13|136.63|138.17|136.67|138.13|136.63|9
1625584050000|2021-07-06 15:07:30|138.14|136.64|137.99|136.49|138.15|136.65|137.96|136.46|20
1625584060000|2021-07-06 15:07:40|137.97|136.47|138.06|136.56|138.06|136.56|137.93|136.43|26
1625584070000|2021-07-06 15:07:50|138.07|136.57|137.99|136.49|138.07|136.57|137.95|136.45|22
1625584080000|2021-07-06 15:08:00|138|136.5|138.05|136.55|138.06|136.56|138|136.5|10
1625584090000|2021-07-06 15:08:10|138.07|136.57|138.07|136.57|138.09|136.59|138.02|136.52|14
1625584100000|2021-07-06 15:08:20|138.08|136.58|138.02|136.52|138.1|136.6|138.01|136.51|11
1625584110000|2021-07-06 15:08:30|138|136.5|138.07|136.57|138.08|136.58|138|136.5|11
1625584120000|2021-07-06 15:08:40|138.05|136.55|137.97|136.47|138.06|136.56|137.97|136.47|9
1625584130000|2021-07-06 15:08:50|137.96|136.46|137.97|136.47|137.98|136.48|137.96|136.46|6
1625584140000|2021-07-06 15:09:00|137.98|136.48|137.98|136.48|137.99|136.49|137.95|136.45|12
1625584150000|2021-07-06 15:09:10|137.97|136.47|137.94|136.44|137.99|136.49|137.94|136.44|10
1625584160000|2021-07-06 15:09:20|137.95|136.45|137.95|136.45|137.98|136.48|137.95|136.45|11
1625584170000|2021-07-06 15:09:30|137.96|136.46|137.96|136.46|137.96|136.46|137.95|136.45|9
1625584180000|2021-07-06 15:09:40|137.95|136.45|137.92|136.42|137.96|136.46|137.92|136.42|12
1625584190000|2021-07-06 15:09:50|137.94|136.44|137.89|136.39|137.94|136.44|137.87|136.37|22
1625584200000|2021-07-06 15:10:00|137.87|136.37|137.91|136.41|137.92|136.42|137.86|136.36|13
1625584210000|2021-07-06 15:10:10|137.92|136.42|137.91|136.41|137.93|136.43|137.83|136.33|15
1625584220000|2021-07-06 15:10:20|137.94|136.44|137.79|136.29|137.94|136.44|137.76|136.26|22
1625584230000|2021-07-06 15:10:30|137.78|136.28|137.75|136.25|137.78|136.28|137.74|136.24|8
1625584240000|2021-07-06 15:10:40|137.76|136.26|137.75|136.25|137.79|136.29|137.75|136.25|12
1625584250000|2021-07-06 15:10:50|137.74|136.24|137.8|136.3|137.8|136.3|137.74|136.24|13
1625584260000|2021-07-06 15:11:00|137.81|136.31|137.85|136.35|137.85|136.35|137.81|136.31|7
1625584270000|2021-07-06 15:11:10|137.84|136.34|137.88|136.38|137.9|136.4|137.82|136.32|15
1625584280000|2021-07-06 15:11:20|137.86|136.36|137.82|136.32|137.89|136.39|137.82|136.32|20
1625584290000|2021-07-06 15:11:30|137.83|136.33|137.85|136.35|137.85|136.35|137.83|136.33|6
1625584300000|2021-07-06 15:11:40|137.84|136.34|137.87|136.37|137.87|136.37|137.83|136.33|8
1625584310000|2021-07-06 15:11:50|137.88|136.38|137.87|136.37|137.88|136.38|137.87|136.37|4
1625584320000|2021-07-06 15:12:00|137.89|136.39|137.92|136.42|137.92|136.42|137.88|136.38|13
1625584330000|2021-07-06 15:12:10|137.93|136.43|137.95|136.45|137.97|136.47|137.92|136.42|14
1625584340000|2021-07-06 15:12:20|137.94|136.44|137.86|136.36|137.94|136.44|137.86|136.36|10
1625584350000|2021-07-06 15:12:30|137.87|136.37|137.92|136.42|137.92|136.42|137.87|136.37|11
1625584360000|2021-07-06 15:12:40|137.91|136.41|137.93|136.43|137.93|136.43|137.91|136.41|9
1625584370000|2021-07-06 15:12:50|137.94|136.44|138|136.5|138|136.5|137.93|136.43|14
1625584380000|2021-07-06 15:13:00|138.01|136.51|137.99|136.49|138.01|136.51|137.94|136.44|12
1625584390000|2021-07-06 15:13:10|138|136.5|137.97|136.47|138|136.5|137.96|136.46|8
1625584400000|2021-07-06 15:13:20|137.96|136.46|137.97|136.47|137.98|136.48|137.96|136.46|12
1625584410000|2021-07-06 15:13:30|137.98|136.48|137.96|136.46|137.98|136.48|137.95|136.45|9
1625584420000|2021-07-06 15:13:40|137.97|136.47|137.96|136.46|137.97|136.47|137.96|136.46|4
1625584430000|2021-07-06 15:13:50|137.97|136.47|137.93|136.43|137.97|136.47|137.91|136.41|11
1625584440000|2021-07-06 15:14:00|137.94|136.44|137.93|136.43|137.94|136.44|137.93|136.43|6
1625584450000|2021-07-06 15:14:10|137.94|136.44|137.95|136.45|137.95|136.45|137.92|136.42|8
1625584460000|2021-07-06 15:14:20|137.96|136.46|137.96|136.46|137.96|136.46|137.95|136.45|3
1625584470000|2021-07-06 15:14:30|137.95|136.45|137.94|136.44|137.95|136.45|137.93|136.43|4
1625584480000|2021-07-06 15:14:40|137.93|136.43|137.94|136.44|137.95|136.45|137.92|136.42|9
1625584490000|2021-07-06 15:14:50|137.95|136.45|137.93|136.43|137.95|136.45|137.92|136.42|6
1625584500000|2021-07-06 15:15:00|137.94|136.44|137.85|136.35|137.94|136.44|137.85|136.35|16
1625584510000|2021-07-06 15:15:10|137.86|136.36|137.99|136.49|138|136.5|137.86|136.36|14
1625584520000|2021-07-06 15:15:20|138|136.5|138.05|136.55|138.11|136.61|137.99|136.49|20
1625584530000|2021-07-06 15:15:30|138.07|136.57|138.06|136.56|138.07|136.57|138|136.5|18
1625584540000|2021-07-06 15:15:40|138.05|136.55|138.04|136.54|138.07|136.57|138.04|136.54|16
1625584550000|2021-07-06 15:15:50|138.05|136.55|138.17|136.67|138.21|136.71|138.04|136.54|21
1625584560000|2021-07-06 15:16:00|138.16|136.66|138.14|136.64|138.17|136.67|138.14|136.64|17
1625584570000|2021-07-06 15:16:10|138.15|136.65|138.3|136.8|138.3|136.8|138.14|136.64|19
1625584580000|2021-07-06 15:16:20|138.32|136.82|138.41|136.91|138.43|136.93|138.32|136.82|21
1625584590000|2021-07-06 15:16:30|138.45|136.95|138.5|137|138.51|137.01|138.45|136.95|8
1625584600000|2021-07-06 15:16:40|138.51|137.01|138.48|136.98|138.51|137.01|138.47|136.97|10
1625584610000|2021-07-06 15:16:50|138.49|136.99|138.5|137|138.5|137|138.47|136.97|6
1625584620000|2021-07-06 15:17:00|138.51|137.01|138.6|137.1|138.6|137.1|138.5|137|12
1625584630000|2021-07-06 15:17:10|138.61|137.11|138.63|137.13|138.65|137.15|138.6|137.1|10
1625584640000|2021-07-06 15:17:20|138.62|137.12|138.66|137.16|138.67|137.17|138.61|137.11|12
1625584650000|2021-07-06 15:17:30|138.65|137.15|138.72|137.22|138.72|137.22|138.65|137.15|14
1625584660000|2021-07-06 15:17:40|138.71|137.21|138.7|137.2|138.72|137.22|138.67|137.17|17
1625584670000|2021-07-06 15:17:50|138.71|137.21|138.54|137.04|138.72|137.22|138.53|137.03|19
1625584680000|2021-07-06 15:18:00|138.55|137.05|138.48|136.98|138.56|137.06|138.42|136.92|24
1625584690000|2021-07-06 15:18:10|138.46|136.96|138.37|136.87|138.49|136.99|138.37|136.87|18
1625584700000|2021-07-06 15:18:20|138.38|136.88|138.51|137.01|138.54|137.04|138.38|136.88|17
1625584710000|2021-07-06 15:18:30|138.54|137.04|138.46|136.96|138.54|137.04|138.46|136.96|9
1625584720000|2021-07-06 15:18:40|138.45|136.95|138.47|136.97|138.47|136.97|138.45|136.95|5
1625584730000|2021-07-06 15:18:50|138.48|136.98|138.49|136.99|138.5|137|138.47|136.97|8
1625584740000|2021-07-06 15:19:00|138.5|137|138.55|137.05|138.56|137.06|138.5|137|11
1625584750000|2021-07-06 15:19:10|138.53|137.03|138.5|137|138.53|137.03|138.5|137|13
1625584760000|2021-07-06 15:19:20|138.51|137.01|138.39|136.89|138.51|137.01|138.38|136.88|23
1625584770000|2021-07-06 15:19:30|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|15
1625584780000|2021-07-06 15:19:40|138.41|136.91|138.36|136.86|138.42|136.92|138.36|136.86|10
1625584790000|2021-07-06 15:19:50|138.37|136.87|138.38|136.88|138.41|136.91|138.37|136.87|10
1625584800000|2021-07-06 15:20:00|138.39|136.89|138.43|136.93|138.47|136.97|138.39|136.89|15
1625584810000|2021-07-06 15:20:10|138.42|136.92|138.43|136.93|138.44|136.94|138.4|136.9|15
1625584820000|2021-07-06 15:20:20|138.44|136.94|138.45|136.95|138.45|136.95|138.43|136.93|6
1625584830000|2021-07-06 15:20:30|138.44|136.94|138.45|136.95|138.45|136.95|138.44|136.94|4
1625584840000|2021-07-06 15:20:40|138.44|136.94|138.44|136.94|138.45|136.95|138.43|136.93|5
1625584850000|2021-07-06 15:20:50|138.43|136.93|138.27|136.77|138.43|136.93|138.27|136.77|17
1625584860000|2021-07-06 15:21:00|138.28|136.78|138.28|136.78|138.38|136.88|138.28|136.78|17
1625584870000|2021-07-06 15:21:10|138.26|136.76|138.2|136.7|138.27|136.77|138.19|136.69|11
1625584880000|2021-07-06 15:21:20|138.21|136.71|138.17|136.67|138.27|136.77|138.15|136.65|22
1625584890000|2021-07-06 15:21:30|138.18|136.68|138.18|136.68|138.19|136.69|138.17|136.67|8
1625584900000|2021-07-06 15:21:40|138.2|136.7|138.25|136.75|138.26|136.76|138.19|136.69|13
1625584910000|2021-07-06 15:21:50|138.26|136.76|138.25|136.75|138.26|136.76|138.24|136.74|6
1625584920000|2021-07-06 15:22:00|138.24|136.74|138.34|136.84|138.35|136.85|138.23|136.73|11
1625584930000|2021-07-06 15:22:10|138.36|136.86|138.33|136.83|138.39|136.89|138.33|136.83|19
1625584940000|2021-07-06 15:22:20|138.34|136.84|138.35|136.85|138.35|136.85|138.33|136.83|6
1625584950000|2021-07-06 15:22:30|138.34|136.84|138.35|136.85|138.35|136.85|138.34|136.84|2
1625584960000|2021-07-06 15:22:40|138.36|136.86|138.33|136.83|138.41|136.91|138.32|136.82|13
1625584970000|2021-07-06 15:22:50|138.32|136.82|138.31|136.81|138.35|136.85|138.29|136.79|14
1625584980000|2021-07-06 15:23:00|138.3|136.8|138.44|136.94|138.46|136.96|138.3|136.8|16
1625584990000|2021-07-06 15:23:10|138.45|136.95|138.4|136.9|138.45|136.95|138.4|136.9|7
1625585000000|2021-07-06 15:23:20|138.41|136.91|138.43|136.93|138.45|136.95|138.4|136.9|11
1625585010000|2021-07-06 15:23:30|138.44|136.94|138.43|136.93|138.46|136.96|138.43|136.93|9
1625585020000|2021-07-06 15:23:40|138.42|136.92|138.42|136.92|138.44|136.94|138.41|136.91|9
1625585030000|2021-07-06 15:23:50|138.43|136.93|138.45|136.95|138.45|136.95|138.42|136.92|9
1625585040000|2021-07-06 15:24:00|138.46|136.96|138.41|136.91|138.46|136.96|138.4|136.9|7
1625585050000|2021-07-06 15:24:10|138.4|136.9|138.43|136.93|138.43|136.93|138.38|136.88|8
1625585060000|2021-07-06 15:24:20|138.42|136.92|138.44|136.94|138.45|136.95|138.41|136.91|9
1625585070000|2021-07-06 15:24:30|138.43|136.93|138.39|136.89|138.43|136.93|138.37|136.87|9
1625585080000|2021-07-06 15:24:40|138.4|136.9|138.42|136.92|138.45|136.95|138.4|136.9|12
1625585090000|2021-07-06 15:24:50|138.43|136.93|138.4|136.9|138.46|136.96|138.4|136.9|10
1625585100000|2021-07-06 15:25:00|138.41|136.91|138.49|136.99|138.49|136.99|138.41|136.91|16
1625585110000|2021-07-06 15:25:10|138.48|136.98|138.51|137.01|138.52|137.02|138.47|136.97|11
1625585120000|2021-07-06 15:25:20|138.5|137|138.47|136.97|138.53|137.03|138.47|136.97|15
1625585130000|2021-07-06 15:25:30|138.49|136.99|138.49|136.99|138.52|137.02|138.49|136.99|8
1625585140000|2021-07-06 15:25:40|138.5|137|138.47|136.97|138.5|137|138.46|136.96|10
1625585150000|2021-07-06 15:25:50|138.48|136.98|138.45|136.95|138.5|137|138.44|136.94|8
1625585160000|2021-07-06 15:26:00|138.46|136.96|138.5|137|138.51|137.01|138.46|136.96|7
1625585170000|2021-07-06 15:26:10|138.51|137.01|138.47|136.97|138.51|137.01|138.44|136.94|10
1625585180000|2021-07-06 15:26:20|138.46|136.96|138.49|136.99|138.49|136.99|138.46|136.96|8
1625585190000|2021-07-06 15:26:30|138.5|137|138.58|137.08|138.59|137.09|138.5|137|11
1625585200000|2021-07-06 15:26:40|138.57|137.07|138.66|137.16|138.66|137.16|138.57|137.07|13
1625585210000|2021-07-06 15:26:50|138.67|137.17|138.65|137.15|138.67|137.17|138.64|137.14|12
1625585220000|2021-07-06 15:27:00|138.66|137.16|138.68|137.18|138.68|137.18|138.64|137.14|8
1625585230000|2021-07-06 15:27:10|138.67|137.17|138.69|137.19|138.7|137.2|138.67|137.17|7
1625585240000|2021-07-06 15:27:20|138.68|137.18|138.68|137.18|138.69|137.19|138.67|137.17|9
1625585250000|2021-07-06 15:27:30|138.67|137.17|138.67|137.17|138.68|137.18|138.62|137.12|24
1625585260000|2021-07-06 15:27:40|138.64|137.14|138.69|137.19|138.69|137.19|138.63|137.13|13
1625585270000|2021-07-06 15:27:50|138.7|137.2|138.76|137.26|138.76|137.26|138.7|137.2|15
1625585280000|2021-07-06 15:28:00|138.75|137.25|138.73|137.23|138.77|137.27|138.72|137.22|13
1625585290000|2021-07-06 15:28:10|138.74|137.24|138.79|137.29|138.79|137.29|138.72|137.22|14
1625585300000|2021-07-06 15:28:20|138.78|137.28|138.79|137.29|138.79|137.29|138.73|137.23|7
1625585310000|2021-07-06 15:28:30|138.74|137.24|138.78|137.28|138.8|137.3|138.74|137.24|12
1625585320000|2021-07-06 15:28:40|138.79|137.29|138.78|137.28|138.8|137.3|138.77|137.27|13
1625585330000|2021-07-06 15:28:50|138.79|137.29|138.79|137.29|138.8|137.3|138.78|137.28|5
1625585340000|2021-07-06 15:29:00|138.78|137.28|138.72|137.22|138.78|137.28|138.7|137.2|13
1625585350000|2021-07-06 15:29:10|138.73|137.23|138.76|137.26|138.76|137.26|138.71|137.21|11
1625585360000|2021-07-06 15:29:20|138.75|137.25|138.74|137.24|138.75|137.25|138.73|137.23|4
1625585370000|2021-07-06 15:29:30|138.73|137.23|138.78|137.28|138.78|137.28|138.73|137.23|7
1625585380000|2021-07-06 15:29:40|138.77|137.27|138.89|137.39|138.9|137.4|138.77|137.27|11
1625585390000|2021-07-06 15:29:50|138.88|137.38|138.79|137.29|138.88|137.38|138.79|137.29|18
1625585400000|2021-07-06 15:30:00|138.76|137.26|138.69|137.19|138.76|137.26|138.66|137.16|19
1625585410000|2021-07-06 15:30:10|138.67|137.17|138.69|137.19|138.71|137.21|138.65|137.15|18
1625585420000|2021-07-06 15:30:20|138.72|137.22|138.6|137.1|138.72|137.22|138.6|137.1|17
1625585430000|2021-07-06 15:30:30|138.61|137.11|138.66|137.16|138.67|137.17|138.61|137.11|13
1625585440000|2021-07-06 15:30:40|138.67|137.17|138.73|137.23|138.74|137.24|138.66|137.16|15
1625585450000|2021-07-06 15:30:50|138.72|137.22|138.75|137.25|138.76|137.26|138.72|137.22|10
1625585460000|2021-07-06 15:31:00|138.73|137.23|138.68|137.18|138.76|137.26|138.68|137.18|11
1625585470000|2021-07-06 15:31:10|138.69|137.19|138.77|137.27|138.77|137.27|138.68|137.18|19
1625585480000|2021-07-06 15:31:20|138.71|137.21|138.72|137.22|138.77|137.27|138.69|137.19|8
1625585490000|2021-07-06 15:31:30|138.73|137.23|138.72|137.22|138.73|137.23|138.72|137.22|2
1625585500000|2021-07-06 15:31:40|138.78|137.28|138.82|137.32|138.82|137.32|138.75|137.25|10
1625585510000|2021-07-06 15:31:50|138.84|137.34|138.88|137.38|138.88|137.38|138.83|137.33|9
1625585520000|2021-07-06 15:32:00|138.9|137.4|138.91|137.41|138.93|137.43|138.88|137.38|11
1625585530000|2021-07-06 15:32:10|138.89|137.39|138.85|137.35|138.9|137.4|138.82|137.32|17
1625585540000|2021-07-06 15:32:20|138.84|137.34|138.86|137.36|138.86|137.36|138.83|137.33|5
1625585550000|2021-07-06 15:32:30|138.88|137.38|138.91|137.41|138.92|137.42|138.88|137.38|8
1625585560000|2021-07-06 15:32:40|138.92|137.42|138.93|137.43|138.93|137.43|138.92|137.42|2
1625585570000|2021-07-06 15:32:50|138.92|137.42|138.97|137.47|138.99|137.49|138.92|137.42|15
1625585580000|2021-07-06 15:33:00|138.98|137.48|138.93|137.43|138.98|137.48|138.92|137.42|18
1625585590000|2021-07-06 15:33:10|138.92|137.42|139.01|137.51|139.01|137.51|138.92|137.42|8
1625585600000|2021-07-06 15:33:20|139.02|137.52|139.11|137.61|139.13|137.63|139.01|137.51|13
1625585610000|2021-07-06 15:33:30|139.1|137.6|139.17|137.67|139.18|137.68|139.1|137.6|14
1625585620000|2021-07-06 15:33:40|139.18|137.68|139.2|137.7|139.2|137.7|139.12|137.62|17
1625585630000|2021-07-06 15:33:50|139.19|137.69|139.15|137.65|139.2|137.7|139.11|137.61|17
1625585640000|2021-07-06 15:34:00|139.14|137.64|139.21|137.71|139.24|137.74|139.14|137.64|17
1625585650000|2021-07-06 15:34:10|139.2|137.7|139.19|137.69|139.22|137.72|139.18|137.68|15
1625585660000|2021-07-06 15:34:20|139.18|137.68|139.12|137.62|139.18|137.68|139.09|137.59|13
1625585670000|2021-07-06 15:34:30|139.1|137.6|139.16|137.66|139.16|137.66|139.1|137.6|7
1625585680000|2021-07-06 15:34:40|139.18|137.68|139.17|137.67|139.22|137.72|139.16|137.66|14
1625585690000|2021-07-06 15:34:50|139.18|137.68|139.23|137.73|139.23|137.73|139.18|137.68|8
1625585700000|2021-07-06 15:35:00|139.22|137.72|139.14|137.64|139.25|137.75|139.14|137.64|15
1625585710000|2021-07-06 15:35:10|139.13|137.63|139.05|137.55|139.16|137.66|139.05|137.55|22
1625585720000|2021-07-06 15:35:20|139.06|137.56|139.01|137.51|139.09|137.59|138.98|137.48|16
1625585730000|2021-07-06 15:35:30|139|137.5|138.95|137.45|139|137.5|138.95|137.45|10
1625585740000|2021-07-06 15:35:40|138.96|137.46|139.04|137.54|139.04|137.54|138.96|137.46|10
1625585750000|2021-07-06 15:35:50|139.03|137.53|138.97|137.47|139.03|137.53|138.97|137.47|10
1625585760000|2021-07-06 15:36:00|138.98|137.48|139.03|137.53|139.03|137.53|138.97|137.47|16
1625585770000|2021-07-06 15:36:10|139.07|137.57|139.06|137.56|139.07|137.57|139.04|137.54|8
1625585780000|2021-07-06 15:36:20|139.04|137.54|138.99|137.49|139.05|137.55|138.98|137.48|16
1625585790000|2021-07-06 15:36:30|139|137.5|138.98|137.48|139|137.5|138.98|137.48|9
1625585800000|2021-07-06 15:36:40|139|137.5|138.87|137.37|139|137.5|138.87|137.37|11
1625585810000|2021-07-06 15:36:50|138.86|137.36|138.86|137.36|138.87|137.37|138.85|137.35|9
1625585820000|2021-07-06 15:37:00|138.85|137.35|138.8|137.3|138.85|137.35|138.79|137.29|12
1625585830000|2021-07-06 15:37:10|138.81|137.31|138.89|137.39|138.92|137.42|138.81|137.31|19
1625585840000|2021-07-06 15:37:20|138.9|137.4|138.82|137.32|138.9|137.4|138.81|137.31|15
1625585850000|2021-07-06 15:37:30|138.83|137.33|138.76|137.26|138.83|137.33|138.76|137.26|10
1625585860000|2021-07-06 15:37:40|138.77|137.27|138.8|137.3|138.81|137.31|138.77|137.27|15
1625585870000|2021-07-06 15:37:50|138.81|137.31|138.71|137.21|138.81|137.31|138.71|137.21|12
1625585880000|2021-07-06 15:38:00|138.69|137.19|138.79|137.29|138.8|137.3|138.64|137.14|21
1625585890000|2021-07-06 15:38:10|138.81|137.31|138.73|137.23|138.81|137.31|138.69|137.19|18
1625585900000|2021-07-06 15:38:20|138.72|137.22|138.81|137.31|138.89|137.39|138.72|137.22|17
1625585910000|2021-07-06 15:38:30|138.8|137.3|138.79|137.29|138.87|137.37|138.79|137.29|13
1625585920000|2021-07-06 15:38:40|138.77|137.27|138.8|137.3|138.85|137.35|138.77|137.27|13
1625585930000|2021-07-06 15:38:50|138.79|137.29|138.84|137.34|138.87|137.37|138.79|137.29|20
1625585940000|2021-07-06 15:39:00|138.83|137.33|138.9|137.4|138.9|137.4|138.83|137.33|9
1625585950000|2021-07-06 15:39:10|138.89|137.39|138.9|137.4|138.9|137.4|138.89|137.39|4
1625585960000|2021-07-06 15:39:20|138.92|137.42|138.87|137.37|138.93|137.43|138.86|137.36|15
1625585970000|2021-07-06 15:39:30|138.86|137.36|138.86|137.36|138.87|137.37|138.85|137.35|7
1625585980000|2021-07-06 15:39:40|138.87|137.37|138.83|137.33|138.88|137.38|138.83|137.33|14
1625585990000|2021-07-06 15:39:50|138.86|137.36|138.92|137.42|138.92|137.42|138.86|137.36|8
1625586000000|2021-07-06 15:40:00|138.91|137.41|138.95|137.45|138.95|137.45|138.91|137.41|4
1625586010000|2021-07-06 15:40:10|138.94|137.44|138.94|137.44|138.94|137.44|138.92|137.42|8
1625586020000|2021-07-06 15:40:20|138.93|137.43|138.92|137.42|138.93|137.43|138.9|137.4|7
1625586030000|2021-07-06 15:40:30|138.91|137.41|138.95|137.45|138.96|137.46|138.91|137.41|8
1625586040000|2021-07-06 15:40:40|138.97|137.47|138.98|137.48|138.99|137.49|138.96|137.46|11
1625586050000|2021-07-06 15:40:50|138.97|137.47|138.93|137.43|138.97|137.47|138.91|137.41|10
1625586060000|2021-07-06 15:41:00|138.92|137.42|138.99|137.49|139.01|137.51|138.92|137.42|9
1625586070000|2021-07-06 15:41:10|138.98|137.48|138.97|137.47|139.01|137.51|138.97|137.47|8
1625586080000|2021-07-06 15:41:20|138.98|137.48|138.99|137.49|138.99|137.49|138.97|137.47|6
1625586090000|2021-07-06 15:41:30|138.97|137.47|138.99|137.49|139.01|137.51|138.97|137.47|9
1625586100000|2021-07-06 15:41:40|138.97|137.47|138.99|137.49|138.99|137.49|138.97|137.47|2
1625586110000|2021-07-06 15:41:50|138.98|137.48|138.99|137.49|138.99|137.49|138.97|137.47|5
1625586120000|2021-07-06 15:42:00|139|137.5|139.09|137.59|139.12|137.62|139|137.5|14
1625586130000|2021-07-06 15:42:10|139.08|137.58|139.09|137.59|139.1|137.6|139.08|137.58|9
1625586140000|2021-07-06 15:42:20|139.1|137.6|139.07|137.57|139.1|137.6|139.05|137.55|15
1625586150000|2021-07-06 15:42:30|139.05|137.55|139.13|137.63|139.14|137.64|139.05|137.55|12
1625586160000|2021-07-06 15:42:40|139.11|137.61|139.04|137.54|139.11|137.61|139.02|137.52|14
1625586170000|2021-07-06 15:42:50|139.02|137.52|139.01|137.51|139.03|137.53|138.98|137.48|15
1625586180000|2021-07-06 15:43:00|139|137.5|138.94|137.44|139.01|137.51|138.94|137.44|13
1625586190000|2021-07-06 15:43:10|138.93|137.43|138.91|137.41|138.93|137.43|138.91|137.41|3
1625586200000|2021-07-06 15:43:20|138.89|137.39|139|137.5|139.03|137.53|138.89|137.39|13
1625586210000|2021-07-06 15:43:30|138.99|137.49|138.9|137.4|139|137.5|138.89|137.39|13
1625586220000|2021-07-06 15:43:40|138.91|137.41|138.95|137.45|138.95|137.45|138.91|137.41|11
1625586230000|2021-07-06 15:43:50|138.96|137.46|138.96|137.46|138.97|137.47|138.95|137.45|9
1625586240000|2021-07-06 15:44:00|138.97|137.47|138.96|137.46|138.97|137.47|138.95|137.45|6
1625586250000|2021-07-06 15:44:10|138.95|137.45|138.96|137.46|138.96|137.46|138.95|137.45|4
1625586260000|2021-07-06 15:44:20|138.98|137.48|139.04|137.54|139.07|137.57|138.97|137.47|13
1625586270000|2021-07-06 15:44:30|139.05|137.55|139.03|137.53|139.05|137.55|139.01|137.51|12
1625586280000|2021-07-06 15:44:40|139.04|137.54|138.98|137.48|139.04|137.54|138.98|137.48|12
1625586290000|2021-07-06 15:44:50|138.97|137.47|138.96|137.46|138.99|137.49|138.96|137.46|10
1625586300000|2021-07-06 15:45:00|138.95|137.45|138.96|137.46|138.96|137.46|138.94|137.44|5
1625586310000|2021-07-06 15:45:10|138.97|137.47|138.97|137.47|138.98|137.48|138.96|137.46|7
1625586320000|2021-07-06 15:45:20|138.96|137.46|138.9|137.4|138.98|137.48|138.89|137.39|15
1625586330000|2021-07-06 15:45:30|138.89|137.39|138.87|137.37|138.9|137.4|138.87|137.37|12
1625586340000|2021-07-06 15:45:40|138.86|137.36|138.74|137.24|138.86|137.36|138.74|137.24|13
1625586350000|2021-07-06 15:45:50|138.73|137.23|138.68|137.18|138.73|137.23|138.67|137.17|11
1625586360000|2021-07-06 15:46:00|138.69|137.19|138.79|137.29|138.81|137.31|138.69|137.19|15
1625586370000|2021-07-06 15:46:10|138.78|137.28|138.77|137.27|138.79|137.29|138.72|137.22|15
1625586380000|2021-07-06 15:46:20|138.78|137.28|138.75|137.25|138.78|137.28|138.75|137.25|6
1625586390000|2021-07-06 15:46:30|138.76|137.26|138.69|137.19|138.76|137.26|138.69|137.19|15
1625586400000|2021-07-06 15:46:40|138.67|137.17|138.67|137.17|138.7|137.2|138.67|137.17|8
1625586410000|2021-07-06 15:46:50|138.68|137.18|138.73|137.23|138.75|137.25|138.67|137.17|14
1625586420000|2021-07-06 15:47:00|138.72|137.22|138.71|137.21|138.75|137.25|138.71|137.21|18
1625586430000|2021-07-06 15:47:10|138.7|137.2|138.73|137.23|138.73|137.23|138.69|137.19|12
1625586440000|2021-07-06 15:47:20|138.71|137.21|138.69|137.19|138.71|137.21|138.69|137.19|7
1625586450000|2021-07-06 15:47:30|138.7|137.2|138.69|137.19|138.71|137.21|138.64|137.14|14
1625586460000|2021-07-06 15:47:40|138.67|137.17|138.57|137.07|138.67|137.17|138.57|137.07|15
1625586470000|2021-07-06 15:47:50|138.6|137.1|138.53|137.03|138.6|137.1|138.5|137|20
1625586480000|2021-07-06 15:48:00|138.52|137.02|138.51|137.01|138.54|137.04|138.51|137.01|11
1625586490000|2021-07-06 15:48:10|138.5|137|138.51|137.01|138.51|137.01|138.49|136.99|10
1625586500000|2021-07-06 15:48:20|138.5|137|138.61|137.11|138.61|137.11|138.5|137|19
1625586510000|2021-07-06 15:48:30|138.6|137.1|138.61|137.11|138.64|137.14|138.6|137.1|8
1625586520000|2021-07-06 15:48:40|138.6|137.1|138.62|137.12|138.62|137.12|138.59|137.09|14
1625586530000|2021-07-06 15:48:50|138.63|137.13|138.65|137.15|138.65|137.15|138.61|137.11|10
1625586540000|2021-07-06 15:49:00|138.64|137.14|138.65|137.15|138.65|137.15|138.64|137.14|2
1625586550000|2021-07-06 15:49:10|138.64|137.14|138.71|137.21|138.71|137.21|138.64|137.14|9
1625586560000|2021-07-06 15:49:20|138.72|137.22|138.82|137.32|138.83|137.33|138.72|137.22|12
1625586570000|2021-07-06 15:49:30|138.81|137.31|138.79|137.29|138.81|137.31|138.78|137.28|11
1625586580000|2021-07-06 15:49:40|138.78|137.28|138.8|137.3|138.85|137.35|138.78|137.28|13
1625586590000|2021-07-06 15:49:50|138.79|137.29|138.77|137.27|138.79|137.29|138.77|137.27|13
1625586600000|2021-07-06 15:50:00|138.78|137.28|138.79|137.29|138.8|137.3|138.78|137.28|11
1625586610000|2021-07-06 15:50:10|138.8|137.3|138.77|137.27|138.8|137.3|138.76|137.26|14
1625586620000|2021-07-06 15:50:20|138.79|137.29|138.78|137.28|138.79|137.29|138.76|137.26|14
1625586630000|2021-07-06 15:50:30|138.77|137.27|138.73|137.23|138.78|137.28|138.73|137.23|8
1625586640000|2021-07-06 15:50:40|138.74|137.24|138.73|137.23|138.74|137.24|138.73|137.23|4
1625586650000|2021-07-06 15:50:50|138.71|137.21|138.71|137.21|138.73|137.23|138.7|137.2|12
1625586660000|2021-07-06 15:51:00|138.72|137.22|138.6|137.1|138.72|137.22|138.6|137.1|14
1625586670000|2021-07-06 15:51:10|138.59|137.09|138.57|137.07|138.6|137.1|138.55|137.05|11
1625586680000|2021-07-06 15:51:20|138.56|137.06|138.58|137.08|138.58|137.08|138.52|137.02|19
1625586690000|2021-07-06 15:51:30|138.57|137.07|138.63|137.13|138.63|137.13|138.57|137.07|16
1625586700000|2021-07-06 15:51:40|138.65|137.15|138.61|137.11|138.67|137.17|138.61|137.11|14
1625586710000|2021-07-06 15:51:50|138.62|137.12|138.61|137.11|138.62|137.12|138.6|137.1|10
1625586720000|2021-07-06 15:52:00|138.6|137.1|138.58|137.08|138.61|137.11|138.58|137.08|17
1625586730000|2021-07-06 15:52:10|138.59|137.09|138.63|137.13|138.65|137.15|138.58|137.08|12
1625586740000|2021-07-06 15:52:20|138.64|137.14|138.64|137.14|138.66|137.16|138.63|137.13|8
1625586750000|2021-07-06 15:52:30|138.63|137.13|138.67|137.17|138.68|137.18|138.63|137.13|11
1625586760000|2021-07-06 15:52:40|138.68|137.18|138.67|137.17|138.68|137.18|138.64|137.14|11
1625586770000|2021-07-06 15:52:50|138.66|137.16|138.71|137.21|138.71|137.21|138.66|137.16|9
1625586780000|2021-07-06 15:53:00|138.72|137.22|138.79|137.29|138.81|137.31|138.72|137.22|11
1625586790000|2021-07-06 15:53:10|138.78|137.28|138.72|137.22|138.78|137.28|138.7|137.2|13
1625586800000|2021-07-06 15:53:20|138.73|137.23|138.65|137.15|138.73|137.23|138.65|137.15|11
1625586810000|2021-07-06 15:53:30|138.67|137.17|138.69|137.19|138.72|137.22|138.66|137.16|18
1625586820000|2021-07-06 15:53:40|138.7|137.2|138.65|137.15|138.7|137.2|138.65|137.15|9
1625586830000|2021-07-06 15:53:50|138.64|137.14|138.64|137.14|138.66|137.16|138.63|137.13|7
1625586840000|2021-07-06 15:54:00|138.65|137.15|138.65|137.15|138.66|137.16|138.63|137.13|9
1625586850000|2021-07-06 15:54:10|138.66|137.16|138.67|137.17|138.67|137.17|138.64|137.14|8
1625586860000|2021-07-06 15:54:20|138.68|137.18|138.8|137.3|138.8|137.3|138.68|137.18|15
1625586870000|2021-07-06 15:54:30|138.78|137.28|138.77|137.27|138.8|137.3|138.76|137.26|9
1625586880000|2021-07-06 15:54:40|138.78|137.28|138.77|137.27|138.82|137.32|138.77|137.27|17
1625586890000|2021-07-06 15:54:50|138.76|137.26|138.81|137.31|138.81|137.31|138.75|137.25|24
1625586900000|2021-07-06 15:55:00|138.82|137.32|138.88|137.38|138.88|137.38|138.81|137.31|7
1625586910000|2021-07-06 15:55:10|138.86|137.36|138.9|137.4|138.9|137.4|138.85|137.35|16
1625586920000|2021-07-06 15:55:20|138.89|137.39|138.86|137.36|138.89|137.39|138.86|137.36|9
1625586930000|2021-07-06 15:55:30|138.87|137.37|138.87|137.37|138.87|137.37|138.84|137.34|6
1625586940000|2021-07-06 15:55:40|138.84|137.34|138.85|137.35|138.86|137.36|138.82|137.32|12
1625586950000|2021-07-06 15:55:50|138.86|137.36|138.84|137.34|138.86|137.36|138.82|137.32|11
1625586960000|2021-07-06 15:56:00|138.85|137.35|138.81|137.31|138.85|137.35|138.77|137.27|12
1625586970000|2021-07-06 15:56:10|138.8|137.3|138.77|137.27|138.8|137.3|138.75|137.25|5
1625586980000|2021-07-06 15:56:20|138.78|137.28|138.76|137.26|138.8|137.3|138.76|137.26|8
1625586990000|2021-07-06 15:56:30|138.77|137.27|138.78|137.28|138.78|137.28|138.77|137.27|2
1625587000000|2021-07-06 15:56:40|138.79|137.29|138.77|137.27|138.79|137.29|138.77|137.27|5
1625587010000|2021-07-06 15:56:50|138.78|137.28|138.69|137.19|138.78|137.28|138.68|137.18|12
1625587020000|2021-07-06 15:57:00|138.68|137.18|138.7|137.2|138.73|137.23|138.68|137.18|11
1625587030000|2021-07-06 15:57:10|138.69|137.19|138.67|137.17|138.69|137.19|138.63|137.13|14
1625587040000|2021-07-06 15:57:20|138.68|137.18|138.75|137.25|138.75|137.25|138.67|137.17|11
1625587050000|2021-07-06 15:57:30|138.74|137.24|138.73|137.23|138.75|137.25|138.73|137.23|7
1625587060000|2021-07-06 15:57:40|138.74|137.24|138.68|137.18|138.74|137.24|138.68|137.18|10
1625587070000|2021-07-06 15:57:50|138.69|137.19|138.69|137.19|138.72|137.22|138.69|137.19|8
1625587080000|2021-07-06 15:58:00|138.7|137.2|138.73|137.23|138.73|137.23|138.68|137.18|12
1625587090000|2021-07-06 15:58:10|138.72|137.22|138.73|137.23|138.76|137.26|138.72|137.22|6
1625587100000|2021-07-06 15:58:20|138.75|137.25|138.7|137.2|138.75|137.25|138.7|137.2|7
1625587110000|2021-07-06 15:58:30|138.69|137.19|138.69|137.19|138.69|137.19|138.66|137.16|6
1625587120000|2021-07-06 15:58:40|138.7|137.2|138.6|137.1|138.71|137.21|138.58|137.08|20
1625587130000|2021-07-06 15:58:50|138.61|137.11|138.67|137.17|138.68|137.18|138.61|137.11|13
1625587140000|2021-07-06 15:59:00|138.66|137.16|138.73|137.23|138.73|137.23|138.66|137.16|11
1625587150000|2021-07-06 15:59:10|138.74|137.24|138.73|137.23|138.75|137.25|138.72|137.22|15
1625587160000|2021-07-06 15:59:20|138.72|137.22|138.73|137.23|138.75|137.25|138.72|137.22|11
1625587170000|2021-07-06 15:59:30|138.72|137.22|138.71|137.21|138.73|137.23|138.71|137.21|8
1625587180000|2021-07-06 15:59:40|138.72|137.22|138.69|137.19|138.73|137.23|138.68|137.18|10
1625587190000|2021-07-06 15:59:50|138.7|137.2|138.7|137.2|138.72|137.22|138.69|137.19|11
1625587200000|2021-07-06 16:00:00|138.71|137.21|138.83|137.33|138.83|137.33|138.71|137.21|15
1625587210000|2021-07-06 16:00:10|138.84|137.34|138.75|137.25|138.84|137.34|138.75|137.25|13
1625587220000|2021-07-06 16:00:20|138.74|137.24|138.6|137.1|138.74|137.24|138.59|137.09|22
1625587230000|2021-07-06 16:00:30|138.59|137.09|138.69|137.19|138.7|137.2|138.58|137.08|26
1625587240000|2021-07-06 16:00:40|138.68|137.18|138.69|137.19|138.7|137.2|138.67|137.17|9
1625587250000|2021-07-06 16:00:50|138.7|137.2|138.8|137.3|138.8|137.3|138.69|137.19|10
1625587260000|2021-07-06 16:01:00|138.81|137.31|138.83|137.33|138.86|137.36|138.78|137.28|13
1625587270000|2021-07-06 16:01:10|138.82|137.32|139|137.5|139|137.5|138.81|137.31|21
1625587280000|2021-07-06 16:01:20|139.03|137.53|139.02|137.52|139.17|137.67|139|137.5|27
1625587290000|2021-07-06 16:01:30|139.01|137.51|139.23|137.73|139.23|137.73|139.01|137.51|25
1625587300000|2021-07-06 16:01:40|139.22|137.72|139.15|137.65|139.23|137.73|139.1|137.6|19
1625587310000|2021-07-06 16:01:50|139.17|137.67|139.06|137.56|139.17|137.67|139.06|137.56|14
1625587320000|2021-07-06 16:02:00|139.08|137.58|139.13|137.63|139.16|137.66|138.98|137.48|19
1625587330000|2021-07-06 16:02:10|139.12|137.62|139.28|137.78|139.28|137.78|139.09|137.59|15
1625587340000|2021-07-06 16:02:20|139.25|137.75|139.14|137.64|139.26|137.76|139.13|137.63|14
1625587350000|2021-07-06 16:02:30|139.13|137.63|139.13|137.63|139.21|137.71|139.13|137.63|14
1625587360000|2021-07-06 16:02:40|139.12|137.62|138.9|137.4|139.12|137.62|138.9|137.4|25
1625587370000|2021-07-06 16:02:50|138.89|137.39|138.67|137.17|138.89|137.39|138.67|137.17|24
1625587380000|2021-07-06 16:03:00|138.68|137.18|138.5|137|138.68|137.18|138.42|136.92|29
1625587390000|2021-07-06 16:03:10|138.51|137.01|138.46|136.96|138.55|137.05|138.46|136.96|18
1625587400000|2021-07-06 16:03:20|138.45|136.95|138.53|137.03|138.53|137.03|138.43|136.93|20
1625587410000|2021-07-06 16:03:30|138.54|137.04|138.52|137.02|138.54|137.04|138.52|137.02|5
1625587420000|2021-07-06 16:03:40|138.53|137.03|138.63|137.13|138.63|137.13|138.51|137.01|15
1625587430000|2021-07-06 16:03:50|138.64|137.14|138.48|136.98|138.64|137.14|138.48|136.98|16
1625587440000|2021-07-06 16:04:00|138.49|136.99|138.56|137.06|138.56|137.06|138.47|136.97|13
1625587450000|2021-07-06 16:04:10|138.55|137.05|138.57|137.07|138.57|137.07|138.51|137.01|20
1625587460000|2021-07-06 16:04:20|138.56|137.06|138.48|136.98|138.57|137.07|138.47|136.97|14
1625587470000|2021-07-06 16:04:30|138.5|137|138.54|137.04|138.55|137.05|138.47|136.97|19
1625587480000|2021-07-06 16:04:40|138.55|137.05|138.53|137.03|138.56|137.06|138.52|137.02|15
1625587490000|2021-07-06 16:04:50|138.52|137.02|138.48|136.98|138.53|137.03|138.48|136.98|6
1625587500000|2021-07-06 16:05:00|138.47|136.97|138.62|137.12|138.62|137.12|138.47|136.97|16
1625587510000|2021-07-06 16:05:10|138.63|137.13|138.57|137.07|138.63|137.13|138.49|136.99|26
1625587520000|2021-07-06 16:05:20|138.58|137.08|138.59|137.09|138.6|137.1|138.55|137.05|15
1625587530000|2021-07-06 16:05:30|138.6|137.1|138.59|137.09|138.62|137.12|138.59|137.09|10
1625587540000|2021-07-06 16:05:40|138.58|137.08|138.59|137.09|138.59|137.09|138.56|137.06|10
1625587550000|2021-07-06 16:05:50|138.58|137.08|138.56|137.06|138.59|137.09|138.56|137.06|13
1625587560000|2021-07-06 16:06:00|138.59|137.09|138.83|137.33|138.83|137.33|138.59|137.09|22
1625587570000|2021-07-06 16:06:10|138.85|137.35|138.94|137.44|138.96|137.46|138.84|137.34|21
1625587580000|2021-07-06 16:06:20|138.95|137.45|139.08|137.58|139.11|137.61|138.95|137.45|22
1625587590000|2021-07-06 16:06:30|139.07|137.57|138.99|137.49|139.09|137.59|138.99|137.49|23
1625587600000|2021-07-06 16:06:40|138.98|137.48|139.09|137.59|139.1|137.6|138.98|137.48|14
1625587610000|2021-07-06 16:06:50|139.08|137.58|139.02|137.52|139.1|137.6|139.02|137.52|16
1625587620000|2021-07-06 16:07:00|139.01|137.51|139.08|137.58|139.09|137.59|139|137.5|9
1625587630000|2021-07-06 16:07:10|139.09|137.59|138.97|137.47|139.1|137.6|138.97|137.47|11
1625587640000|2021-07-06 16:07:20|138.98|137.48|139.04|137.54|139.07|137.57|138.96|137.46|18
1625587650000|2021-07-06 16:07:30|139.03|137.53|139.04|137.54|139.05|137.55|139.01|137.51|13
1625587660000|2021-07-06 16:07:40|139.02|137.52|139.01|137.51|139.03|137.53|139|137.5|18
1625587670000|2021-07-06 16:07:50|139.02|137.52|138.93|137.43|139.02|137.52|138.92|137.42|11
1625587680000|2021-07-06 16:08:00|138.94|137.44|139.01|137.51|139.07|137.57|138.94|137.44|15
1625587690000|2021-07-06 16:08:10|139.02|137.52|138.93|137.43|139.03|137.53|138.92|137.42|20
1625587700000|2021-07-06 16:08:20|138.92|137.42|138.84|137.34|138.94|137.44|138.84|137.34|16
1625587710000|2021-07-06 16:08:30|138.83|137.33|138.79|137.29|138.85|137.35|138.79|137.29|21
1625587720000|2021-07-06 16:08:40|138.81|137.31|138.91|137.41|138.94|137.44|138.81|137.31|16
1625587730000|2021-07-06 16:08:50|138.9|137.4|138.83|137.33|138.91|137.41|138.82|137.32|13
1625587740000|2021-07-06 16:09:00|138.82|137.32|138.89|137.39|138.89|137.39|138.82|137.32|15
1625587750000|2021-07-06 16:09:10|138.9|137.4|138.85|137.35|138.9|137.4|138.81|137.31|21
1625587760000|2021-07-06 16:09:20|138.83|137.33|138.85|137.35|138.89|137.39|138.83|137.33|11
1625587770000|2021-07-06 16:09:30|138.83|137.33|138.8|137.3|138.83|137.33|138.77|137.27|12
1625587780000|2021-07-06 16:09:40|138.79|137.29|138.79|137.29|138.81|137.31|138.78|137.28|9
1625587790000|2021-07-06 16:09:50|138.77|137.27|138.71|137.21|138.78|137.28|138.67|137.17|18
1625587800000|2021-07-06 16:10:00|138.7|137.2|138.68|137.18|138.7|137.2|138.68|137.18|5
1625587810000|2021-07-06 16:10:10|138.69|137.19|138.79|137.29|138.82|137.32|138.69|137.19|12
1625587820000|2021-07-06 16:10:20|138.81|137.31|138.71|137.21|138.82|137.32|138.7|137.2|16
1625587830000|2021-07-06 16:10:30|138.7|137.2|138.58|137.08|138.7|137.2|138.58|137.08|14
1625587840000|2021-07-06 16:10:40|138.57|137.07|138.49|136.99|138.61|137.11|138.49|136.99|13
1625587850000|2021-07-06 16:10:50|138.48|136.98|138.47|136.97|138.49|136.99|138.46|136.96|10
1625587860000|2021-07-06 16:11:00|138.46|136.96|138.43|136.93|138.47|136.97|138.43|136.93|18
1625587870000|2021-07-06 16:11:10|138.42|136.92|138.45|136.95|138.46|136.96|138.42|136.92|11
1625587880000|2021-07-06 16:11:20|138.46|136.96|138.57|137.07|138.57|137.07|138.44|136.94|23
1625587890000|2021-07-06 16:11:30|138.56|137.06|138.49|136.99|138.56|137.06|138.44|136.94|14
1625587900000|2021-07-06 16:11:40|138.48|136.98|138.46|136.96|138.49|136.99|138.46|136.96|5
1625587910000|2021-07-06 16:11:50|138.47|136.97|138.43|136.93|138.48|136.98|138.42|136.92|13
1625587920000|2021-07-06 16:12:00|138.44|136.94|138.52|137.02|138.52|137.02|138.44|136.94|13
1625587930000|2021-07-06 16:12:10|138.51|137.01|138.48|136.98|138.51|137.01|138.46|136.96|13
1625587940000|2021-07-06 16:12:20|138.49|136.99|138.54|137.04|138.57|137.07|138.49|136.99|16
1625587950000|2021-07-06 16:12:30|138.53|137.03|138.6|137.1|138.61|137.11|138.53|137.03|12
1625587960000|2021-07-06 16:12:40|138.63|137.13|138.63|137.13|138.65|137.15|138.61|137.11|15
1625587970000|2021-07-06 16:12:50|138.62|137.12|138.64|137.14|138.66|137.16|138.61|137.11|9
1625587980000|2021-07-06 16:13:00|138.65|137.15|138.55|137.05|138.65|137.15|138.54|137.04|13
1625587990000|2021-07-06 16:13:10|138.54|137.04|138.61|137.11|138.62|137.12|138.52|137.02|12
1625588000000|2021-07-06 16:13:20|138.6|137.1|138.54|137.04|138.6|137.1|138.54|137.04|10
1625588010000|2021-07-06 16:13:30|138.55|137.05|138.58|137.08|138.59|137.09|138.54|137.04|7
1625588020000|2021-07-06 16:13:40|138.57|137.07|138.55|137.05|138.58|137.08|138.51|137.01|16
1625588030000|2021-07-06 16:13:50|138.54|137.04|138.53|137.03|138.55|137.05|138.53|137.03|6
1625588040000|2021-07-06 16:14:00|138.52|137.02|138.51|137.01|138.52|137.02|138.5|137|3
1625588050000|2021-07-06 16:14:10|138.5|137|138.48|136.98|138.51|137.01|138.48|136.98|13
1625588060000|2021-07-06 16:14:20|138.49|136.99|138.49|136.99|138.5|137|138.48|136.98|5
1625588070000|2021-07-06 16:14:30|138.48|136.98|138.47|136.97|138.48|136.98|138.44|136.94|7
1625588080000|2021-07-06 16:14:40|138.46|136.96|138.57|137.07|138.57|137.07|138.45|136.95|14
1625588090000|2021-07-06 16:14:50|138.58|137.08|138.6|137.1|138.61|137.11|138.57|137.07|10
1625588100000|2021-07-06 16:15:00|138.61|137.11|138.56|137.06|138.61|137.11|138.56|137.06|11
1625588110000|2021-07-06 16:15:10|138.57|137.07|138.65|137.15|138.65|137.15|138.55|137.05|19
1625588120000|2021-07-06 16:15:20|138.67|137.17|138.57|137.07|138.69|137.19|138.57|137.07|18
1625588130000|2021-07-06 16:15:30|138.58|137.08|138.6|137.1|138.6|137.1|138.57|137.07|11
1625588140000|2021-07-06 16:15:40|138.58|137.08|138.57|137.07|138.6|137.1|138.57|137.07|13
1625588150000|2021-07-06 16:15:50|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|5
1625588170000|2021-07-06 16:16:10|138.55|137.05|138.51|137.01|138.55|137.05|138.5|137|12
1625588180000|2021-07-06 16:16:20|138.5|137|138.51|137.01|138.56|137.06|138.46|136.96|12
1625588190000|2021-07-06 16:16:30|138.49|136.99|138.47|136.97|138.49|136.99|138.47|136.97|4
1625588200000|2021-07-06 16:16:40|138.46|136.96|138.42|136.92|138.46|136.96|138.42|136.92|4
1625588210000|2021-07-06 16:16:50|138.43|136.93|138.46|136.96|138.48|136.98|138.41|136.91|13
1625588220000|2021-07-06 16:17:00|138.47|136.97|138.45|136.95|138.47|136.97|138.42|136.92|8
1625588230000|2021-07-06 16:17:10|138.44|136.94|138.44|136.94|138.45|136.95|138.43|136.93|8
1625588240000|2021-07-06 16:17:20|138.43|136.93|138.41|136.91|138.44|136.94|138.41|136.91|5
1625588250000|2021-07-06 16:17:30|138.42|136.92|138.37|136.87|138.42|136.92|138.37|136.87|4
1625588260000|2021-07-06 16:17:40|138.36|136.86|138.36|136.86|138.37|136.87|138.35|136.85|9
1625588270000|2021-07-06 16:17:50|138.31|136.81|138.33|136.83|138.34|136.84|138.3|136.8|16
1625588280000|2021-07-06 16:18:00|138.32|136.82|138.31|136.81|138.33|136.83|138.3|136.8|11
1625588290000|2021-07-06 16:18:10|138.3|136.8|138.21|136.71|138.32|136.82|138.2|136.7|15
1625588300000|2021-07-06 16:18:20|138.2|136.7|138.21|136.71|138.24|136.74|138.19|136.69|15
1625588310000|2021-07-06 16:18:30|138.22|136.72|138.18|136.68|138.22|136.72|138.17|136.67|16
1625588320000|2021-07-06 16:18:40|138.19|136.69|138.18|136.68|138.19|136.69|138.18|136.68|4
1625588330000|2021-07-06 16:18:50|138.19|136.69|138.21|136.71|138.22|136.72|138.17|136.67|8
1625588340000|2021-07-06 16:19:00|138.22|136.72|138.23|136.73|138.25|136.75|138.22|136.72|7
1625588350000|2021-07-06 16:19:10|138.22|136.72|138.17|136.67|138.22|136.72|138.16|136.66|11
1625588360000|2021-07-06 16:19:20|138.13|136.63|138.02|136.52|138.13|136.63|138.02|136.52|17
1625588370000|2021-07-06 16:19:30|138.01|136.51|138|136.5|138.01|136.51|137.99|136.49|8
1625588380000|2021-07-06 16:19:40|138.01|136.51|138.06|136.56|138.09|136.59|138.01|136.51|19
1625588390000|2021-07-06 16:19:50|138.07|136.57|138.05|136.55|138.07|136.57|138.03|136.53|11
1625588400000|2021-07-06 16:20:00|138.04|136.54|138.07|136.57|138.07|136.57|138.04|136.54|6
1625588410000|2021-07-06 16:20:10|138.08|136.58|138.15|136.65|138.15|136.65|138.08|136.58|8
1625588420000|2021-07-06 16:20:20|138.14|136.64|138.15|136.65|138.16|136.66|138.13|136.63|9
1625588430000|2021-07-06 16:20:30|138.16|136.66|138.12|136.62|138.16|136.66|138.08|136.58|11
1625588440000|2021-07-06 16:20:40|138.11|136.61|138.07|136.57|138.11|136.61|138.05|136.55|14
1625588450000|2021-07-06 16:20:50|138.08|136.58|138.11|136.61|138.14|136.64|138.06|136.56|13
1625588460000|2021-07-06 16:21:00|138.1|136.6|138.06|136.56|138.12|136.62|138.06|136.56|13
1625588470000|2021-07-06 16:21:10|138.07|136.57|138.12|136.62|138.13|136.63|138.07|136.57|11
1625588480000|2021-07-06 16:21:20|138.13|136.63|138.14|136.64|138.14|136.64|138.12|136.62|4
1625588490000|2021-07-06 16:21:30|138.13|136.63|138.15|136.65|138.17|136.67|138.13|136.63|9
1625588500000|2021-07-06 16:21:40|138.16|136.66|138.14|136.64|138.16|136.66|138.1|136.6|15
1625588510000|2021-07-06 16:21:50|138.15|136.65|138.2|136.7|138.2|136.7|138.14|136.64|8
1625588520000|2021-07-06 16:22:00|138.19|136.69|138.27|136.77|138.27|136.77|138.18|136.68|9
1625588530000|2021-07-06 16:22:10|138.28|136.78|138.26|136.76|138.33|136.83|138.25|136.75|11
1625588540000|2021-07-06 16:22:20|138.25|136.75|138.29|136.79|138.29|136.79|138.25|136.75|10
1625588550000|2021-07-06 16:22:30|138.3|136.8|138.19|136.69|138.3|136.8|138.18|136.68|21
1625588560000|2021-07-06 16:22:40|138.18|136.68|138.29|136.79|138.29|136.79|138.18|136.68|18
1625588570000|2021-07-06 16:22:50|138.28|136.78|138.24|136.74|138.28|136.78|138.16|136.66|13
1625588580000|2021-07-06 16:23:00|138.25|136.75|138.25|136.75|138.25|136.75|138.23|136.73|12
1625588590000|2021-07-06 16:23:10|138.27|136.77|138.25|136.75|138.3|136.8|138.22|136.72|18
1625588600000|2021-07-06 16:23:20|138.26|136.76|138.26|136.76|138.27|136.77|138.23|136.73|12
1625588610000|2021-07-06 16:23:30|138.27|136.77|138.27|136.77|138.27|136.77|138.26|136.76|3
1625588620000|2021-07-06 16:23:40|138.28|136.78|138.24|136.74|138.28|136.78|138.24|136.74|9
1625588630000|2021-07-06 16:23:50|138.23|136.73|138.15|136.65|138.24|136.74|138.11|136.61|17
1625588640000|2021-07-06 16:24:00|138.17|136.67|138.07|136.57|138.18|136.68|138.07|136.57|16
1625588650000|2021-07-06 16:24:10|138.08|136.58|138.07|136.57|138.08|136.58|138.07|136.57|2
1625588660000|2021-07-06 16:24:20|138.08|136.58|138.02|136.52|138.1|136.6|137.98|136.48|17
1625588670000|2021-07-06 16:24:30|138.01|136.51|137.96|136.46|138.01|136.51|137.96|136.46|13
1625588680000|2021-07-06 16:24:40|137.97|136.47|138|136.5|138.02|136.52|137.96|136.46|10
1625588690000|2021-07-06 16:24:50|137.99|136.49|138.01|136.51|138.02|136.52|137.99|136.49|11
1625588700000|2021-07-06 16:25:00|138.02|136.52|137.91|136.41|138.02|136.52|137.89|136.39|16
1625588710000|2021-07-06 16:25:10|137.92|136.42|137.94|136.44|137.99|136.49|137.91|136.41|18
1625588720000|2021-07-06 16:25:20|137.95|136.45|137.95|136.45|137.96|136.46|137.93|136.43|14
1625588730000|2021-07-06 16:25:30|137.97|136.47|138.03|136.53|138.06|136.56|137.97|136.47|17
1625588740000|2021-07-06 16:25:40|138.07|136.57|138.16|136.66|138.16|136.66|138.07|136.57|11
1625588750000|2021-07-06 16:25:50|138.12|136.62|138.13|136.63|138.14|136.64|138.12|136.62|14
1625588760000|2021-07-06 16:26:00|138.16|136.66|138.11|136.61|138.22|136.72|138.11|136.61|21
1625588770000|2021-07-06 16:26:10|138.1|136.6|138.16|136.66|138.17|136.67|138.09|136.59|10
1625588780000|2021-07-06 16:26:20|138.17|136.67|138.16|136.66|138.19|136.69|138.16|136.66|8
1625588790000|2021-07-06 16:26:30|138.17|136.67|138.1|136.6|138.18|136.68|138.09|136.59|16
1625588800000|2021-07-06 16:26:40|138.09|136.59|138.09|136.59|138.11|136.61|138.09|136.59|7
1625588810000|2021-07-06 16:26:50|138.1|136.6|138.11|136.61|138.12|136.62|138.08|136.58|13
1625588820000|2021-07-06 16:27:00|138.1|136.6|138.13|136.63|138.14|136.64|138.09|136.59|15
1625588830000|2021-07-06 16:27:10|138.12|136.62|138.14|136.64|138.14|136.64|138.07|136.57|14
1625588840000|2021-07-06 16:27:20|138.13|136.63|138.16|136.66|138.16|136.66|138.1|136.6|13
1625588850000|2021-07-06 16:27:30|138.17|136.67|138.18|136.68|138.19|136.69|138.17|136.67|10
1625588860000|2021-07-06 16:27:40|138.19|136.69|138.19|136.69|138.19|136.69|138.17|136.67|12
1625588870000|2021-07-06 16:27:50|138.18|136.68|138.22|136.72|138.22|136.72|138.18|136.68|7
1625588880000|2021-07-06 16:28:00|138.21|136.71|138.23|136.73|138.24|136.74|138.2|136.7|10
1625588890000|2021-07-06 16:28:10|138.22|136.72|138.21|136.71|138.22|136.72|138.21|136.71|4
1625588900000|2021-07-06 16:28:20|138.22|136.72|138.26|136.76|138.29|136.79|138.22|136.72|11
1625588910000|2021-07-06 16:28:30|138.23|136.73|138.26|136.76|138.26|136.76|138.23|136.73|4
1625588920000|2021-07-06 16:28:40|138.25|136.75|138.22|136.72|138.27|136.77|138.22|136.72|9
1625588930000|2021-07-06 16:28:50|138.23|136.73|138.21|136.71|138.24|136.74|138.18|136.68|12
1625588940000|2021-07-06 16:29:00|138.22|136.72|138.18|136.68|138.22|136.72|138.17|136.67|5
1625588950000|2021-07-06 16:29:10|138.13|136.63|138.11|136.61|138.15|136.65|138.1|136.6|18
1625588960000|2021-07-06 16:29:20|138.12|136.62|138.19|136.69|138.19|136.69|138.12|136.62|7
1625588970000|2021-07-06 16:29:30|138.18|136.68|138.15|136.65|138.18|136.68|138.15|136.65|3
1625588980000|2021-07-06 16:29:40|138.16|136.66|138.24|136.74|138.24|136.74|138.16|136.66|8
1625588990000|2021-07-06 16:29:50|138.22|136.72|138.2|136.7|138.22|136.72|138.18|136.68|10
1625589000000|2021-07-06 16:30:00|138.19|136.69|137.92|136.42|138.21|136.71|137.92|136.42|22
1625589010000|2021-07-06 16:30:10|137.93|136.43|137.86|136.36|137.94|136.44|137.85|136.35|17
1625589020000|2021-07-06 16:30:20|137.85|136.35|137.81|136.31|137.85|136.35|137.78|136.28|14
1625589030000|2021-07-06 16:30:30|137.82|136.32|137.88|136.38|137.89|136.39|137.8|136.3|18
1625589040000|2021-07-06 16:30:40|137.87|136.37|137.82|136.32|137.87|136.37|137.79|136.29|18
1625589050000|2021-07-06 16:30:50|137.81|136.31|137.84|136.34|137.88|136.38|137.81|136.31|11
1625589060000|2021-07-06 16:31:00|137.88|136.38|137.83|136.33|137.89|136.39|137.81|136.31|19
1625589070000|2021-07-06 16:31:10|137.82|136.32|137.77|136.27|137.83|136.33|137.77|136.27|17
1625589080000|2021-07-06 16:31:20|137.76|136.26|137.68|136.18|137.76|136.26|137.67|136.17|13
1625589090000|2021-07-06 16:31:30|137.71|136.21|137.67|136.17|137.72|136.22|137.66|136.16|14
1625589100000|2021-07-06 16:31:40|137.68|136.18|137.7|136.2|137.72|136.22|137.67|136.17|7
1625589110000|2021-07-06 16:31:50|137.72|136.22|137.68|136.18|137.75|136.25|137.67|136.17|16
1625589120000|2021-07-06 16:32:00|137.67|136.17|137.63|136.13|137.72|136.22|137.61|136.11|23
1625589130000|2021-07-06 16:32:10|137.64|136.14|137.61|136.11|137.65|136.15|137.61|136.11|6
1625589140000|2021-07-06 16:32:20|137.63|136.13|137.63|136.13|137.66|136.16|137.61|136.11|18
1625589150000|2021-07-06 16:32:30|137.65|136.15|137.67|136.17|137.67|136.17|137.64|136.14|6
1625589160000|2021-07-06 16:32:40|137.66|136.16|137.69|136.19|137.7|136.2|137.66|136.16|11
1625589170000|2021-07-06 16:32:50|137.67|136.17|137.66|136.16|137.68|136.18|137.63|136.13|12
1625589180000|2021-07-06 16:33:00|137.67|136.17|137.67|136.17|137.71|136.21|137.66|136.16|10
1625589190000|2021-07-06 16:33:10|137.68|136.18|137.82|136.32|137.82|136.32|137.67|136.17|20
1625589200000|2021-07-06 16:33:20|137.8|136.3|137.8|136.3|137.82|136.32|137.74|136.24|15
1625589210000|2021-07-06 16:33:30|137.79|136.29|137.82|136.32|137.84|136.34|137.79|136.29|13
1625589220000|2021-07-06 16:33:40|137.81|136.31|137.85|136.35|137.85|136.35|137.81|136.31|9
1625589230000|2021-07-06 16:33:50|137.86|136.36|137.84|136.34|137.86|136.36|137.83|136.33|7
1625589240000|2021-07-06 16:34:00|137.87|136.37|138.04|136.54|138.04|136.54|137.87|136.37|13
1625589250000|2021-07-06 16:34:10|138.05|136.55|137.99|136.49|138.05|136.55|137.97|136.47|16
1625589260000|2021-07-06 16:34:20|137.98|136.48|137.94|136.44|137.98|136.48|137.94|136.44|6
1625589270000|2021-07-06 16:34:30|137.95|136.45|137.91|136.41|137.95|136.45|137.89|136.39|12
1625589280000|2021-07-06 16:34:40|137.9|136.4|137.9|136.4|137.91|136.41|137.89|136.39|7
1625589290000|2021-07-06 16:34:50|137.89|136.39|137.92|136.42|137.93|136.43|137.89|136.39|8
1625589300000|2021-07-06 16:35:00|137.93|136.43|137.88|136.38|137.96|136.46|137.87|136.37|15
1625589310000|2021-07-06 16:35:10|137.87|136.37|137.84|136.34|137.88|136.38|137.83|136.33|9
1625589320000|2021-07-06 16:35:20|137.85|136.35|137.85|136.35|137.85|136.35|137.85|136.35|1
1625589330000|2021-07-06 16:35:30|137.86|136.36|137.86|136.36|137.86|136.36|137.86|136.36|1
1625589340000|2021-07-06 16:35:40|137.85|136.35|137.91|136.41|137.91|136.41|137.85|136.35|14
1625589350000|2021-07-06 16:35:50|137.89|136.39|137.92|136.42|137.92|136.42|137.89|136.39|14
1625589360000|2021-07-06 16:36:00|137.93|136.43|137.92|136.42|137.93|136.43|137.89|136.39|15
1625589370000|2021-07-06 16:36:10|137.95|136.45|137.9|136.4|137.95|136.45|137.88|136.38|13
1625589380000|2021-07-06 16:36:20|137.91|136.41|137.86|136.36|137.91|136.41|137.85|136.35|15
1625589390000|2021-07-06 16:36:30|137.85|136.35|137.87|136.37|137.88|136.38|137.85|136.35|10
1625589400000|2021-07-06 16:36:40|137.88|136.38|137.89|136.39|137.92|136.42|137.87|136.37|10
1625589410000|2021-07-06 16:36:50|137.9|136.4|137.89|136.39|137.9|136.4|137.87|136.37|14
1625589420000|2021-07-06 16:37:00|137.88|136.38|137.88|136.38|137.9|136.4|137.87|136.37|11
1625589430000|2021-07-06 16:37:10|137.87|136.37|137.88|136.38|137.89|136.39|137.86|136.36|8
1625589440000|2021-07-06 16:37:20|137.89|136.39|137.9|136.4|137.92|136.42|137.89|136.39|8
1625589450000|2021-07-06 16:37:30|137.91|136.41|137.89|136.39|137.91|136.41|137.89|136.39|5
1625589460000|2021-07-06 16:37:40|137.88|136.38|137.95|136.45|137.95|136.45|137.87|136.37|14
1625589470000|2021-07-06 16:37:50|137.94|136.44|137.95|136.45|138.01|136.51|137.93|136.43|14
1625589480000|2021-07-06 16:38:00|137.94|136.44|138.01|136.51|138.01|136.51|137.94|136.44|9
1625589490000|2021-07-06 16:38:10|138.02|136.52|138.01|136.51|138.02|136.52|138|136.5|3
1625589500000|2021-07-06 16:38:20|138.02|136.52|138.09|136.59|138.09|136.59|138|136.5|13
1625589510000|2021-07-06 16:38:30|138.08|136.58|138.12|136.62|138.13|136.63|138.07|136.57|17
1625589520000|2021-07-06 16:38:40|138.14|136.64|138.14|136.64|138.17|136.67|138.12|136.62|11
1625589530000|2021-07-06 16:38:50|138.13|136.63|138.12|136.62|138.14|136.64|138.11|136.61|10
1625589540000|2021-07-06 16:39:00|138.13|136.63|138|136.5|138.13|136.63|137.99|136.49|16
1625589550000|2021-07-06 16:39:10|138.01|136.51|137.98|136.48|138.02|136.52|137.98|136.48|8
1625589560000|2021-07-06 16:39:20|137.99|136.49|138.01|136.51|138.02|136.52|137.96|136.46|15
1625589570000|2021-07-06 16:39:30|137.98|136.48|137.88|136.38|137.98|136.48|137.87|136.37|10
1625589580000|2021-07-06 16:39:40|137.87|136.37|137.92|136.42|137.97|136.47|137.87|136.37|19
1625589590000|2021-07-06 16:39:50|137.91|136.41|137.88|136.38|137.91|136.41|137.87|136.37|9
1625589600000|2021-07-06 16:40:00|137.9|136.4|137.88|136.38|137.93|136.43|137.88|136.38|16
1625589610000|2021-07-06 16:40:10|137.87|136.37|137.82|136.32|137.88|136.38|137.81|136.31|22
1625589620000|2021-07-06 16:40:20|137.83|136.33|137.87|136.37|137.88|136.38|137.83|136.33|12
1625589630000|2021-07-06 16:40:30|137.88|136.38|137.87|136.37|137.88|136.38|137.86|136.36|8
1625589640000|2021-07-06 16:40:40|137.86|136.36|137.75|136.25|137.88|136.38|137.75|136.25|10
1625589650000|2021-07-06 16:40:50|137.76|136.26|137.83|136.33|137.84|136.34|137.76|136.26|24
1625589660000|2021-07-06 16:41:00|137.84|136.34|137.8|136.3|137.85|136.35|137.8|136.3|12
1625589670000|2021-07-06 16:41:10|137.81|136.31|137.88|136.38|137.89|136.39|137.81|136.31|20
1625589680000|2021-07-06 16:41:20|137.89|136.39|137.96|136.46|137.97|136.47|137.88|136.38|16
1625589690000|2021-07-06 16:41:30|137.97|136.47|137.99|136.49|138|136.5|137.96|136.46|13
1625589700000|2021-07-06 16:41:40|138|136.5|137.98|136.48|138|136.5|137.96|136.46|8
1625589710000|2021-07-06 16:41:50|137.97|136.47|137.98|136.48|137.99|136.49|137.91|136.41|18
1625589720000|2021-07-06 16:42:00|137.97|136.47|137.92|136.42|137.99|136.49|137.91|136.41|18
1625589730000|2021-07-06 16:42:10|137.91|136.41|137.93|136.43|137.99|136.49|137.91|136.41|15
1625589740000|2021-07-06 16:42:20|137.94|136.44|137.97|136.47|137.97|136.47|137.93|136.43|6
1625589750000|2021-07-06 16:42:30|137.98|136.48|137.94|136.44|137.98|136.48|137.92|136.42|13
1625589760000|2021-07-06 16:42:40|137.95|136.45|137.95|136.45|137.99|136.49|137.93|136.43|11
1625589770000|2021-07-06 16:42:50|137.94|136.44|137.96|136.46|137.98|136.48|137.94|136.44|5
1625589780000|2021-07-06 16:43:00|137.95|136.45|137.89|136.39|137.96|136.46|137.88|136.38|15
1625589790000|2021-07-06 16:43:10|137.91|136.41|137.93|136.43|137.95|136.45|137.91|136.41|10
1625589800000|2021-07-06 16:43:20|137.91|136.41|137.81|136.31|137.91|136.41|137.79|136.29|14
1625589810000|2021-07-06 16:43:30|137.82|136.32|137.82|136.32|137.85|136.35|137.81|136.31|15
1625589820000|2021-07-06 16:43:40|137.83|136.33|137.84|136.34|137.86|136.36|137.81|136.31|16
1625589830000|2021-07-06 16:43:50|137.83|136.33|137.88|136.38|137.88|136.38|137.82|136.32|6
1625589840000|2021-07-06 16:44:00|137.87|136.37|137.78|136.28|137.87|136.37|137.78|136.28|9
1625589850000|2021-07-06 16:44:10|137.77|136.27|137.74|136.24|137.77|136.27|137.69|136.19|11
1625589860000|2021-07-06 16:44:20|137.75|136.25|137.66|136.16|137.75|136.25|137.66|136.16|11
1625589870000|2021-07-06 16:44:30|137.63|136.13|137.62|136.12|137.65|136.15|137.56|136.06|14
1625589880000|2021-07-06 16:44:40|137.63|136.13|137.67|136.17|137.67|136.17|137.62|136.12|7
1625589890000|2021-07-06 16:44:50|137.68|136.18|137.6|136.1|137.68|136.18|137.59|136.09|16
1625589900000|2021-07-06 16:45:00|137.59|136.09|137.54|136.04|137.59|136.09|137.5|136|18
1625589910000|2021-07-06 16:45:10|137.53|136.03|137.64|136.14|137.64|136.14|137.52|136.02|19
1625589920000|2021-07-06 16:45:20|137.65|136.15|137.73|136.23|137.75|136.25|137.65|136.15|8
1625589930000|2021-07-06 16:45:30|137.77|136.27|137.82|136.32|137.84|136.34|137.77|136.27|11
1625589940000|2021-07-06 16:45:40|137.83|136.33|137.89|136.39|137.89|136.39|137.8|136.3|17
1625589950000|2021-07-06 16:45:50|137.9|136.4|138|136.5|138|136.5|137.89|136.39|20
1625589960000|2021-07-06 16:46:00|137.99|136.49|137.98|136.48|138.02|136.52|137.96|136.46|16
1625589970000|2021-07-06 16:46:10|137.99|136.49|138.11|136.61|138.11|136.61|137.99|136.49|12
1625589980000|2021-07-06 16:46:20|138.1|136.6|138.16|136.66|138.16|136.66|138.1|136.6|6
1625589990000|2021-07-06 16:46:30|138.17|136.67|138.11|136.61|138.17|136.67|138.11|136.61|5
1625590000000|2021-07-06 16:46:40|138.13|136.63|138.16|136.66|138.16|136.66|138.12|136.62|8
1625590010000|2021-07-06 16:46:50|138.14|136.64|138.16|136.66|138.16|136.66|138.14|136.64|5
1625590020000|2021-07-06 16:47:00|138.15|136.65|138.1|136.6|138.16|136.66|138.1|136.6|13
1625590030000|2021-07-06 16:47:10|138.11|136.61|138.07|136.57|138.11|136.61|138.03|136.53|18
1625590040000|2021-07-06 16:47:20|138.08|136.58|138.05|136.55|138.09|136.59|138.03|136.53|11
1625590050000|2021-07-06 16:47:30|138.06|136.56|138.07|136.57|138.09|136.59|138.05|136.55|14
1625590060000|2021-07-06 16:47:40|138.06|136.56|138.08|136.58|138.09|136.59|138.06|136.56|6
1625590070000|2021-07-06 16:47:50|138.09|136.59|138.13|136.63|138.13|136.63|138.08|136.58|9
1625590080000|2021-07-06 16:48:00|138.12|136.62|138.13|136.63|138.15|136.65|138.12|136.62|12
1625590090000|2021-07-06 16:48:10|138.12|136.62|138.12|136.62|138.13|136.63|138.1|136.6|13
1625590100000|2021-07-06 16:48:20|138.11|136.61|138.05|136.55|138.12|136.62|138.03|136.53|14
1625590110000|2021-07-06 16:48:30|138.06|136.56|138.07|136.57|138.11|136.61|138.06|136.56|13
1625590120000|2021-07-06 16:48:40|138.08|136.58|138.1|136.6|138.12|136.62|138.08|136.58|13
1625590130000|2021-07-06 16:48:50|138.11|136.61|138.05|136.55|138.11|136.61|138.05|136.55|9
1625590140000|2021-07-06 16:49:00|138.06|136.56|138.12|136.62|138.13|136.63|138.05|136.55|8
1625590150000|2021-07-06 16:49:10|138.11|136.61|138.11|136.61|138.12|136.62|138.06|136.56|15
1625590160000|2021-07-06 16:49:20|138.1|136.6|138.12|136.62|138.12|136.62|138.1|136.6|3
1625590170000|2021-07-06 16:49:30|138.13|136.63|138.03|136.53|138.13|136.63|138.02|136.52|11
1625590180000|2021-07-06 16:49:40|138.04|136.54|138.02|136.52|138.04|136.54|138.01|136.51|7
1625590190000|2021-07-06 16:49:50|138.03|136.53|138|136.5|138.03|136.53|138|136.5|10
1625590200000|2021-07-06 16:50:00|138.01|136.51|137.99|136.49|138.01|136.51|137.97|136.47|9
1625590210000|2021-07-06 16:50:10|137.98|136.48|138|136.5|138|136.5|137.98|136.48|3
1625590220000|2021-07-06 16:50:20|138.01|136.51|138.04|136.54|138.04|136.54|138.01|136.51|4
1625590230000|2021-07-06 16:50:30|138.05|136.55|138|136.5|138.05|136.55|137.99|136.49|6
1625590240000|2021-07-06 16:50:40|138.01|136.51|138.05|136.55|138.06|136.56|138.01|136.51|9
1625590250000|2021-07-06 16:50:50|138.04|136.54|138.05|136.55|138.05|136.55|138.03|136.53|8
1625590260000|2021-07-06 16:51:00|138.06|136.56|138.05|136.55|138.07|136.57|138.03|136.53|12
1625590270000|2021-07-06 16:51:10|138.04|136.54|138.12|136.62|138.13|136.63|138.04|136.54|15
1625590280000|2021-07-06 16:51:20|138.14|136.64|138.13|136.63|138.15|136.65|138.13|136.63|6
1625590290000|2021-07-06 16:51:30|138.14|136.64|138.2|136.7|138.2|136.7|138.14|136.64|7
1625590300000|2021-07-06 16:51:40|138.19|136.69|138.16|136.66|138.19|136.69|138.15|136.65|8
1625590310000|2021-07-06 16:51:50|138.15|136.65|138.16|136.66|138.16|136.66|138.15|136.65|4
1625590320000|2021-07-06 16:52:00|138.15|136.65|138.09|136.59|138.16|136.66|138.07|136.57|8
1625590330000|2021-07-06 16:52:10|138.08|136.58|138.07|136.57|138.08|136.58|138.06|136.56|6
1625590340000|2021-07-06 16:52:20|138.08|136.58|138.07|136.57|138.13|136.63|138.07|136.57|10
1625590350000|2021-07-06 16:52:30|138.05|136.55|138.01|136.51|138.06|136.56|138|136.5|14
1625590360000|2021-07-06 16:52:40|138|136.5|137.85|136.35|138.01|136.51|137.83|136.33|21
1625590370000|2021-07-06 16:52:50|137.86|136.36|137.86|136.36|137.87|136.37|137.83|136.33|10
1625590380000|2021-07-06 16:53:00|137.85|136.35|137.8|136.3|137.85|136.35|137.79|136.29|7
1625590390000|2021-07-06 16:53:10|137.79|136.29|137.81|136.31|137.82|136.32|137.79|136.29|8
1625590400000|2021-07-06 16:53:20|137.82|136.32|137.84|136.34|137.84|136.34|137.8|136.3|9
1625590410000|2021-07-06 16:53:30|137.83|136.33|137.87|136.37|137.88|136.38|137.83|136.33|10
1625590420000|2021-07-06 16:53:40|137.85|136.35|137.91|136.41|137.91|136.41|137.84|136.34|12
1625590430000|2021-07-06 16:53:50|137.93|136.43|137.92|136.42|137.93|136.43|137.9|136.4|8
1625590440000|2021-07-06 16:54:00|137.91|136.41|137.99|136.49|137.99|136.49|137.91|136.41|9
1625590450000|2021-07-06 16:54:10|137.98|136.48|137.94|136.44|137.99|136.49|137.93|136.43|8
1625590460000|2021-07-06 16:54:20|137.93|136.43|137.9|136.4|137.94|136.44|137.9|136.4|12
1625590470000|2021-07-06 16:54:30|137.89|136.39|137.87|136.37|137.9|136.4|137.85|136.35|12
1625590480000|2021-07-06 16:54:40|137.88|136.38|137.86|136.36|137.89|136.39|137.85|136.35|11
1625590490000|2021-07-06 16:54:50|137.87|136.37|137.86|136.36|137.89|136.39|137.85|136.35|9
1625590500000|2021-07-06 16:55:00|137.87|136.37|137.86|136.36|137.88|136.38|137.85|136.35|6
1625590510000|2021-07-06 16:55:10|137.85|136.35|137.86|136.36|137.87|136.37|137.85|136.35|7
1625590520000|2021-07-06 16:55:20|137.85|136.35|137.87|136.37|137.88|136.38|137.85|136.35|5
1625590530000|2021-07-06 16:55:30|137.86|136.36|137.87|136.37|137.87|136.37|137.86|136.36|6
1625590540000|2021-07-06 16:55:40|137.88|136.38|137.92|136.42|137.92|136.42|137.88|136.38|9
1625590550000|2021-07-06 16:55:50|137.91|136.41|137.87|136.37|137.91|136.41|137.87|136.37|4
1625590560000|2021-07-06 16:56:00|137.88|136.38|137.88|136.38|137.9|136.4|137.88|136.38|5
1625590570000|2021-07-06 16:56:10|137.89|136.39|137.91|136.41|137.91|136.41|137.89|136.39|5
1625590580000|2021-07-06 16:56:20|137.9|136.4|137.98|136.48|137.99|136.49|137.9|136.4|8
1625590590000|2021-07-06 16:56:30|137.99|136.49|137.99|136.49|138.02|136.52|137.99|136.49|18
1625590600000|2021-07-06 16:56:40|138|136.5|138.02|136.52|138.02|136.52|138|136.5|9
1625590610000|2021-07-06 16:56:50|138.03|136.53|138.2|136.7|138.2|136.7|138.03|136.53|10
1625590620000|2021-07-06 16:57:00|138.19|136.69|138.12|136.62|138.2|136.7|138.09|136.59|14
1625590630000|2021-07-06 16:57:10|138.11|136.61|138.04|136.54|138.11|136.61|138.04|136.54|9
1625590640000|2021-07-06 16:57:20|138.05|136.55|138.1|136.6|138.11|136.61|138.05|136.55|13
1625590650000|2021-07-06 16:57:30|138.09|136.59|138.11|136.61|138.11|136.61|138.05|136.55|10
1625590660000|2021-07-06 16:57:40|138.09|136.59|138.1|136.6|138.1|136.6|138.09|136.59|2
1625590670000|2021-07-06 16:57:50|138.11|136.61|138.08|136.58|138.11|136.61|138.06|136.56|6
1625590680000|2021-07-06 16:58:00|138.07|136.57|138.09|136.59|138.09|136.59|138.06|136.56|5
1625590690000|2021-07-06 16:58:10|138.12|136.62|138.21|136.71|138.21|136.71|138.12|136.62|12
1625590700000|2021-07-06 16:58:20|138.2|136.7|138.23|136.73|138.23|136.73|138.19|136.69|5
1625590710000|2021-07-06 16:58:30|138.22|136.72|138.25|136.75|138.25|136.75|138.21|136.71|7
1625590720000|2021-07-06 16:58:40|138.27|136.77|138.34|136.84|138.35|136.85|138.27|136.77|8
1625590730000|2021-07-06 16:58:50|138.4|136.9|138.5|137|138.52|137.02|138.4|136.9|10
1625590740000|2021-07-06 16:59:00|138.49|136.99|138.41|136.91|138.49|136.99|138.37|136.87|19
1625590750000|2021-07-06 16:59:10|138.39|136.89|138.46|136.96|138.5|137|138.39|136.89|10
1625590760000|2021-07-06 16:59:20|138.47|136.97|138.54|137.04|138.55|137.05|138.47|136.97|7
1625590770000|2021-07-06 16:59:30|138.56|137.06|138.65|137.15|138.68|137.18|138.53|137.03|18
1625590780000|2021-07-06 16:59:40|138.67|137.17|138.81|137.31|138.81|137.31|138.65|137.15|24
1625590790000|2021-07-06 16:59:50|138.82|137.32|138.95|137.45|138.95|137.45|138.81|137.31|13
1625590800000|2021-07-06 17:00:00|138.92|137.42|138.78|137.28|138.92|137.42|138.76|137.26|21
1625590810000|2021-07-06 17:00:10|138.79|137.29|138.66|137.16|138.81|137.31|138.66|137.16|23
1625590820000|2021-07-06 17:00:20|138.65|137.15|138.7|137.2|138.76|137.26|138.65|137.15|20
1625590830000|2021-07-06 17:00:30|138.69|137.19|138.73|137.23|138.76|137.26|138.69|137.19|14
1625590840000|2021-07-06 17:00:40|138.72|137.22|138.71|137.21|138.73|137.23|138.7|137.2|12
1625590850000|2021-07-06 17:00:50|138.7|137.2|138.67|137.17|138.7|137.2|138.62|137.12|13
1625590860000|2021-07-06 17:01:00|138.66|137.16|138.5|137|138.66|137.16|138.49|136.99|17
1625590870000|2021-07-06 17:01:10|138.48|136.98|138.44|136.94|138.49|136.99|138.42|136.92|20
1625590880000|2021-07-06 17:01:20|138.45|136.95|138.63|137.13|138.63|137.13|138.45|136.95|14
1625590890000|2021-07-06 17:01:30|138.62|137.12|138.49|136.99|138.62|137.12|138.47|136.97|22
1625590900000|2021-07-06 17:01:40|138.48|136.98|138.47|136.97|138.49|136.99|138.42|136.92|16
1625590910000|2021-07-06 17:01:50|138.46|136.96|138.41|136.91|138.46|136.96|138.39|136.89|11
1625590920000|2021-07-06 17:02:00|138.44|136.94|138.44|136.94|138.45|136.95|138.4|136.9|10
1625590930000|2021-07-06 17:02:10|138.45|136.95|138.48|136.98|138.48|136.98|138.43|136.93|7
1625590940000|2021-07-06 17:02:20|138.49|136.99|138.39|136.89|138.49|136.99|138.39|136.89|15
1625590950000|2021-07-06 17:02:30|138.41|136.91|138.44|136.94|138.44|136.94|138.39|136.89|12
1625590960000|2021-07-06 17:02:40|138.43|136.93|138.46|136.96|138.46|136.96|138.41|136.91|9
1625590970000|2021-07-06 17:02:50|138.47|136.97|138.33|136.83|138.47|136.97|138.33|136.83|11
1625590980000|2021-07-06 17:03:00|138.34|136.84|138.35|136.85|138.36|136.86|138.31|136.81|13
1625590990000|2021-07-06 17:03:10|138.34|136.84|138.28|136.78|138.36|136.86|138.27|136.77|11
1625591000000|2021-07-06 17:03:20|138.29|136.79|138.3|136.8|138.3|136.8|138.25|136.75|10
1625591010000|2021-07-06 17:03:30|138.29|136.79|138.33|136.83|138.33|136.83|138.28|136.78|15
1625591020000|2021-07-06 17:03:40|138.34|136.84|138.36|136.86|138.4|136.9|138.34|136.84|10
1625591030000|2021-07-06 17:03:50|138.37|136.87|138.32|136.82|138.38|136.88|138.32|136.82|13
1625591040000|2021-07-06 17:04:00|138.31|136.81|138.35|136.85|138.36|136.86|138.31|136.81|5
1625591050000|2021-07-06 17:04:10|138.36|136.86|138.37|136.87|138.37|136.87|138.35|136.85|6
1625591060000|2021-07-06 17:04:20|138.38|136.88|138.38|136.88|138.4|136.9|138.37|136.87|11
1625591070000|2021-07-06 17:04:30|138.39|136.89|138.39|136.89|138.4|136.9|138.37|136.87|11
1625591080000|2021-07-06 17:04:40|138.38|136.88|138.39|136.89|138.4|136.9|138.37|136.87|12
1625591090000|2021-07-06 17:04:50|138.38|136.88|138.21|136.71|138.39|136.89|138.2|136.7|20
1625591100000|2021-07-06 17:05:00|138.2|136.7|138.24|136.74|138.24|136.74|138.19|136.69|8
1625591110000|2021-07-06 17:05:10|138.23|136.73|138.22|136.72|138.24|136.74|138.21|136.71|9
1625591120000|2021-07-06 17:05:20|138.23|136.73|138.3|136.8|138.31|136.81|138.22|136.72|20
1625591130000|2021-07-06 17:05:30|138.29|136.79|138.3|136.8|138.31|136.81|138.28|136.78|10
1625591140000|2021-07-06 17:05:40|138.31|136.81|138.32|136.82|138.33|136.83|138.29|136.79|11
1625591150000|2021-07-06 17:05:50|138.33|136.83|138.19|136.69|138.33|136.83|138.17|136.67|17
1625591160000|2021-07-06 17:06:00|138.18|136.68|138.04|136.54|138.2|136.7|138.03|136.53|15
1625591170000|2021-07-06 17:06:10|138.02|136.52|137.91|136.41|138.02|136.52|137.88|136.38|18
1625591180000|2021-07-06 17:06:20|137.92|136.42|137.81|136.31|137.92|136.42|137.8|136.3|14
1625591190000|2021-07-06 17:06:30|137.83|136.33|137.82|136.32|137.92|136.42|137.82|136.32|20
1625591200000|2021-07-06 17:06:40|137.81|136.31|137.8|136.3|137.85|136.35|137.79|136.29|14
1625591210000|2021-07-06 17:06:50|137.79|136.29|137.7|136.2|137.8|136.3|137.67|136.17|24
1625591220000|2021-07-06 17:07:00|137.73|136.23|137.77|136.27|137.78|136.28|137.7|136.2|15
1625591230000|2021-07-06 17:07:10|137.76|136.26|137.8|136.3|137.8|136.3|137.76|136.26|11
1625591240000|2021-07-06 17:07:20|137.81|136.31|137.82|136.32|137.9|136.4|137.81|136.31|18
1625591250000|2021-07-06 17:07:30|137.81|136.31|137.67|136.17|137.82|136.32|137.67|136.17|20
1625591260000|2021-07-06 17:07:40|137.68|136.18|137.73|136.23|137.74|136.24|137.67|136.17|11
1625591270000|2021-07-06 17:07:50|137.72|136.22|137.74|136.24|137.75|136.25|137.7|136.2|11
1625591280000|2021-07-06 17:08:00|137.73|136.23|137.73|136.23|137.74|136.24|137.67|136.17|19
1625591290000|2021-07-06 17:08:10|137.74|136.24|137.82|136.32|137.82|136.32|137.74|136.24|12
1625591300000|2021-07-06 17:08:20|137.83|136.33|137.8|136.3|137.83|136.33|137.77|136.27|13
1625591310000|2021-07-06 17:08:30|137.79|136.29|137.77|136.27|137.8|136.3|137.77|136.27|11
1625591320000|2021-07-06 17:08:40|137.78|136.28|137.82|136.32|137.83|136.33|137.78|136.28|15
1625591330000|2021-07-06 17:08:50|137.83|136.33|137.85|136.35|137.86|136.36|137.82|136.32|7
1625591340000|2021-07-06 17:09:00|137.84|136.34|137.81|136.31|137.84|136.34|137.81|136.31|13
1625591350000|2021-07-06 17:09:10|137.82|136.32|137.81|136.31|137.82|136.32|137.8|136.3|4
1625591360000|2021-07-06 17:09:20|137.84|136.34|137.87|136.37|137.9|136.4|137.84|136.34|7
1625591370000|2021-07-06 17:09:30|137.88|136.38|137.94|136.44|137.98|136.48|137.87|136.37|18
1625591380000|2021-07-06 17:09:40|137.95|136.45|137.9|136.4|137.96|136.46|137.9|136.4|17
1625591390000|2021-07-06 17:09:50|137.91|136.41|137.93|136.43|137.94|136.44|137.9|136.4|9
1625591400000|2021-07-06 17:10:00|137.94|136.44|137.93|136.43|137.94|136.44|137.92|136.42|6
1625591410000|2021-07-06 17:10:10|137.94|136.44|137.96|136.46|137.96|136.46|137.92|136.42|12
1625591420000|2021-07-06 17:10:20|137.95|136.45|137.83|136.33|137.97|136.47|137.83|136.33|18
1625591430000|2021-07-06 17:10:30|137.82|136.32|137.75|136.25|137.86|136.36|137.75|136.25|15
1625591440000|2021-07-06 17:10:40|137.77|136.27|137.75|136.25|137.77|136.27|137.71|136.21|16
1625591450000|2021-07-06 17:10:50|137.74|136.24|137.7|136.2|137.75|136.25|137.68|136.18|12
1625591460000|2021-07-06 17:11:00|137.69|136.19|137.79|136.29|137.8|136.3|137.68|136.18|17
1625591470000|2021-07-06 17:11:10|137.77|136.27|137.65|136.15|137.77|136.27|137.65|136.15|10
1625591480000|2021-07-06 17:11:20|137.64|136.14|137.5|136|137.64|136.14|137.5|136|23
1625591490000|2021-07-06 17:11:30|137.48|135.98|137.2|135.7|137.49|135.99|137.18|135.68|32
1625591500000|2021-07-06 17:11:40|137.22|135.72|137.24|135.74|137.24|135.74|137.15|135.65|27
1625591510000|2021-07-06 17:11:50|137.25|135.75|137.26|135.76|137.27|135.77|137.24|135.74|14
1625591520000|2021-07-06 17:12:00|137.27|135.77|137.18|135.68|137.34|135.84|137.17|135.67|24
1625591530000|2021-07-06 17:12:10|137.17|135.67|137.34|135.84|137.35|135.85|137.16|135.66|19
1625591540000|2021-07-06 17:12:20|137.33|135.83|137.36|135.86|137.38|135.88|137.32|135.82|10
1625591550000|2021-07-06 17:12:30|137.37|135.87|137.38|135.88|137.41|135.91|137.36|135.86|16
1625591560000|2021-07-06 17:12:40|137.4|135.9|137.35|135.85|137.4|135.9|137.35|135.85|6
1625591570000|2021-07-06 17:12:50|137.34|135.84|137.23|135.73|137.34|135.84|137.21|135.71|17
1625591580000|2021-07-06 17:13:00|137.22|135.72|137.19|135.69|137.22|135.72|137.14|135.64|19
1625591590000|2021-07-06 17:13:10|137.18|135.68|136.95|135.45|137.18|135.68|136.95|135.45|18
1625591600000|2021-07-06 17:13:20|136.92|135.42|137.06|135.56|137.12|135.62|136.92|135.42|33
1625591610000|2021-07-06 17:13:30|137.07|135.57|137.08|135.58|137.09|135.59|137.05|135.55|16
1625591620000|2021-07-06 17:13:40|137.09|135.59|137.14|135.64|137.18|135.68|137.08|135.58|17
1625591630000|2021-07-06 17:13:50|137.16|135.66|137.21|135.71|137.23|135.73|137.16|135.66|24
1625591640000|2021-07-06 17:14:00|137.19|135.69|137.24|135.74|137.27|135.77|137.19|135.69|22
1625591650000|2021-07-06 17:14:10|137.23|135.73|137.3|135.8|137.31|135.81|137.22|135.72|17
1625591660000|2021-07-06 17:14:20|137.29|135.79|137.3|135.8|137.31|135.81|137.23|135.73|17
1625591670000|2021-07-06 17:14:30|137.31|135.81|137.29|135.79|137.32|135.82|137.27|135.77|14
1625591680000|2021-07-06 17:14:40|137.28|135.78|137.19|135.69|137.28|135.78|137.15|135.65|14
1625591690000|2021-07-06 17:14:50|137.18|135.68|137.22|135.72|137.29|135.79|137.17|135.67|23
1625591700000|2021-07-06 17:15:00|137.21|135.71|137.21|135.71|137.22|135.72|137.2|135.7|10
1625591710000|2021-07-06 17:15:10|137.19|135.69|136.99|135.49|137.22|135.72|136.99|135.49|14
1625591720000|2021-07-06 17:15:20|137|135.5|137.08|135.58|137.12|135.62|136.97|135.47|28
1625591730000|2021-07-06 17:15:30|137.09|135.59|137.08|135.58|137.09|135.59|137.03|135.53|14
1625591740000|2021-07-06 17:15:40|137.07|135.57|137.05|135.55|137.08|135.58|137.05|135.55|11
1625591750000|2021-07-06 17:15:50|137.04|135.54|137.12|135.62|137.12|135.62|137.04|135.54|10
1625591760000|2021-07-06 17:16:00|137.13|135.63|137.08|135.58|137.13|135.63|137.07|135.57|9
1625591770000|2021-07-06 17:16:10|137.07|135.57|137.1|135.6|137.11|135.61|137.07|135.57|13
1625591780000|2021-07-06 17:16:20|137.11|135.61|137.08|135.58|137.11|135.61|137.07|135.57|18
1625591790000|2021-07-06 17:16:30|137.09|135.59|137.2|135.7|137.23|135.73|137.08|135.58|19
1625591800000|2021-07-06 17:16:40|137.19|135.69|137.27|135.77|137.28|135.78|137.19|135.69|22
1625591810000|2021-07-06 17:16:50|137.26|135.76|137.5|136|137.5|136|137.26|135.76|15
1625591820000|2021-07-06 17:17:00|137.49|135.99|137.4|135.9|137.49|135.99|137.4|135.9|26
1625591830000|2021-07-06 17:17:10|137.39|135.89|137.36|135.86|137.4|135.9|137.32|135.82|25
1625591840000|2021-07-06 17:17:20|137.35|135.85|137.37|135.87|137.38|135.88|137.34|135.84|16
1625591850000|2021-07-06 17:17:30|137.36|135.86|137.41|135.91|137.43|135.93|137.35|135.85|13
1625591860000|2021-07-06 17:17:40|137.42|135.92|137.41|135.91|137.44|135.94|137.41|135.91|9
1625591870000|2021-07-06 17:17:50|137.44|135.94|137.68|136.18|137.7|136.2|137.44|135.94|16
1625591880000|2021-07-06 17:18:00|137.69|136.19|137.66|136.16|137.7|136.2|137.59|136.09|25
1625591890000|2021-07-06 17:18:10|137.64|136.14|137.58|136.08|137.64|136.14|137.56|136.06|15
1625591900000|2021-07-06 17:18:20|137.57|136.07|137.56|136.06|137.64|136.14|137.51|136.01|26
1625591910000|2021-07-06 17:18:30|137.64|136.14|137.67|136.17|137.67|136.17|137.57|136.07|18
1625591920000|2021-07-06 17:18:40|137.64|136.14|137.66|136.16|137.66|136.16|137.63|136.13|8
1625591930000|2021-07-06 17:18:50|137.65|136.15|137.67|136.17|137.68|136.18|137.65|136.15|10
1625591940000|2021-07-06 17:19:00|137.66|136.16|137.65|136.15|137.67|136.17|137.64|136.14|17
1625591950000|2021-07-06 17:19:10|137.66|136.16|137.65|136.15|137.66|136.16|137.64|136.14|8
1625591960000|2021-07-06 17:19:20|137.64|136.14|137.69|136.19|137.71|136.21|137.64|136.14|7
1625591970000|2021-07-06 17:19:30|137.67|136.17|137.74|136.24|137.77|136.27|137.67|136.17|18
1625591980000|2021-07-06 17:19:40|137.76|136.26|137.73|136.23|137.77|136.27|137.73|136.23|11
1625591990000|2021-07-06 17:19:50|137.72|136.22|137.77|136.27|137.78|136.28|137.72|136.22|12
1625592000000|2021-07-06 17:20:00|137.76|136.26|137.73|136.23|137.76|136.26|137.63|136.13|21
1625592010000|2021-07-06 17:20:10|137.74|136.24|137.78|136.28|137.78|136.28|137.73|136.23|9
1625592020000|2021-07-06 17:20:20|137.77|136.27|137.77|136.27|137.79|136.29|137.77|136.27|7
1625592030000|2021-07-06 17:20:30|137.78|136.28|137.8|136.3|137.82|136.32|137.78|136.28|8
1625592040000|2021-07-06 17:20:40|137.81|136.31|137.94|136.44|137.94|136.44|137.81|136.31|18
1625592050000|2021-07-06 17:20:50|137.95|136.45|138.49|136.99|138.49|136.99|137.95|136.45|30
1625592060000|2021-07-06 17:21:00|138.5|137|138.49|136.99|138.54|137.04|138.4|136.9|26
1625592070000|2021-07-06 17:21:10|138.5|137|138.49|136.99|138.55|137.05|138.48|136.98|22
1625592080000|2021-07-06 17:21:20|138.51|137.01|138.43|136.93|138.51|137.01|138.4|136.9|22
1625592090000|2021-07-06 17:21:30|138.42|136.92|138.41|136.91|138.45|136.95|138.4|136.9|12
1625592100000|2021-07-06 17:21:40|138.4|136.9|138.47|136.97|138.47|136.97|138.4|136.9|20
1625592110000|2021-07-06 17:21:50|138.45|136.95|138.48|136.98|138.61|137.11|138.44|136.94|31
1625592120000|2021-07-06 17:22:00|138.47|136.97|138.49|136.99|138.52|137.02|138.41|136.91|30
1625592130000|2021-07-06 17:22:10|138.51|137.01|138.62|137.12|138.62|137.12|138.46|136.96|24
1625592140000|2021-07-06 17:22:20|138.63|137.13|138.47|136.97|138.63|137.13|138.45|136.95|21
1625592150000|2021-07-06 17:22:30|138.45|136.95|138.45|136.95|138.5|137|138.45|136.95|23
1625592160000|2021-07-06 17:22:40|138.46|136.96|138.41|136.91|138.47|136.97|138.39|136.89|26
1625592170000|2021-07-06 17:22:50|138.39|136.89|138.44|136.94|138.46|136.96|138.39|136.89|17
1625592180000|2021-07-06 17:23:00|138.43|136.93|138.36|136.86|138.45|136.95|138.36|136.86|17
1625592190000|2021-07-06 17:23:10|138.37|136.87|138.38|136.88|138.41|136.91|138.36|136.86|14
1625592200000|2021-07-06 17:23:20|138.39|136.89|138.41|136.91|138.45|136.95|138.38|136.88|15
1625592210000|2021-07-06 17:23:30|138.42|136.92|138.36|136.86|138.42|136.92|138.35|136.85|13
1625592220000|2021-07-06 17:23:40|138.35|136.85|138.23|136.73|138.35|136.85|138.22|136.72|8
1625592230000|2021-07-06 17:23:50|138.25|136.75|138.25|136.75|138.25|136.75|138.17|136.67|19
1625592240000|2021-07-06 17:24:00|138.26|136.76|138.13|136.63|138.27|136.77|138.11|136.61|16
1625592250000|2021-07-06 17:24:10|138.14|136.64|138.25|136.75|138.27|136.77|138.14|136.64|17
1625592260000|2021-07-06 17:24:20|138.23|136.73|138.2|136.7|138.23|136.73|138.16|136.66|10
1625592270000|2021-07-06 17:24:30|138.18|136.68|138.11|136.61|138.18|136.68|138.11|136.61|9
1625592280000|2021-07-06 17:24:40|138.1|136.6|138.08|136.58|138.12|136.62|138.08|136.58|18
1625592290000|2021-07-06 17:24:50|138.09|136.59|138.14|136.64|138.15|136.65|138.08|136.58|10
1625592300000|2021-07-06 17:25:00|138.15|136.65|138.15|136.65|138.21|136.71|138.14|136.64|10
1625592310000|2021-07-06 17:25:10|138.16|136.66|138.22|136.72|138.23|136.73|138.16|136.66|6
1625592320000|2021-07-06 17:25:20|138.21|136.71|138.22|136.72|138.22|136.72|138.21|136.71|2
1625592330000|2021-07-06 17:25:30|138.23|136.73|138.2|136.7|138.23|136.73|138.2|136.7|9
1625592340000|2021-07-06 17:25:40|138.21|136.71|138.16|136.66|138.25|136.75|138.16|136.66|15
1625592350000|2021-07-06 17:25:50|138.15|136.65|137.98|136.48|138.15|136.65|137.98|136.48|20
1625592360000|2021-07-06 17:26:00|137.97|136.47|137.9|136.4|137.97|136.47|137.88|136.38|17
1625592370000|2021-07-06 17:26:10|137.91|136.41|137.86|136.36|137.91|136.41|137.81|136.31|19
1625592380000|2021-07-06 17:26:20|137.87|136.37|137.9|136.4|137.95|136.45|137.87|136.37|18
1625592390000|2021-07-06 17:26:30|137.88|136.38|137.85|136.35|137.88|136.38|137.82|136.32|14
1625592400000|2021-07-06 17:26:40|137.84|136.34|137.77|136.27|137.89|136.39|137.77|136.27|21
1625592410000|2021-07-06 17:26:50|137.78|136.28|137.81|136.31|137.88|136.38|137.78|136.28|28
1625592420000|2021-07-06 17:27:00|137.83|136.33|137.89|136.39|137.93|136.43|137.81|136.31|17
1625592430000|2021-07-06 17:27:10|137.88|136.38|137.88|136.38|137.89|136.39|137.87|136.37|7
1625592440000|2021-07-06 17:27:20|137.87|136.37|137.86|136.36|137.87|136.37|137.85|136.35|7
1625592450000|2021-07-06 17:27:30|137.88|136.38|137.83|136.33|137.91|136.41|137.83|136.33|13
1625592460000|2021-07-06 17:27:40|137.81|136.31|137.81|136.31|137.82|136.32|137.79|136.29|13
1625592470000|2021-07-06 17:27:50|137.82|136.32|137.82|136.32|137.84|136.34|137.82|136.32|5
1625592480000|2021-07-06 17:28:00|137.83|136.33|137.9|136.4|137.92|136.42|137.83|136.33|9
1625592490000|2021-07-06 17:28:10|137.89|136.39|138.06|136.56|138.06|136.56|137.89|136.39|15
1625592500000|2021-07-06 17:28:20|138.07|136.57|138.09|136.59|138.1|136.6|138.06|136.56|6
1625592510000|2021-07-06 17:28:30|138.1|136.6|138.09|136.59|138.1|136.6|138.09|136.59|2
1625592520000|2021-07-06 17:28:40|138.08|136.58|138.01|136.51|138.09|136.59|138.01|136.51|9
1625592530000|2021-07-06 17:28:50|138|136.5|137.92|136.42|138|136.5|137.91|136.41|22
1625592540000|2021-07-06 17:29:00|137.93|136.43|138|136.5|138|136.5|137.93|136.43|18
1625592550000|2021-07-06 17:29:10|137.99|136.49|138.01|136.51|138.01|136.51|137.92|136.42|17
1625592560000|2021-07-06 17:29:20|138.02|136.52|137.98|136.48|138.02|136.52|137.97|136.47|9
1625592570000|2021-07-06 17:29:30|137.97|136.47|138.03|136.53|138.04|136.54|137.96|136.46|13
1625592580000|2021-07-06 17:29:40|138.04|136.54|138.13|136.63|138.13|136.63|138.02|136.52|13
1625592590000|2021-07-06 17:29:50|138.14|136.64|138.1|136.6|138.18|136.68|138.1|136.6|13
1625592600000|2021-07-06 17:30:00|138.11|136.61|138.23|136.73|138.25|136.75|138.11|136.61|24
1625592610000|2021-07-06 17:30:10|138.24|136.74|138.18|136.68|138.25|136.75|138.18|136.68|10
1625592620000|2021-07-06 17:30:20|138.19|136.69|138.2|136.7|138.24|136.74|138.19|136.69|8
1625592630000|2021-07-06 17:30:30|138.19|136.69|138.19|136.69|138.2|136.7|138.18|136.68|12
1625592640000|2021-07-06 17:30:40|138.18|136.68|138.17|136.67|138.18|136.68|138.16|136.66|6
1625592650000|2021-07-06 17:30:50|138.18|136.68|138.17|136.67|138.19|136.69|138.17|136.67|8
1625592660000|2021-07-06 17:31:00|138.18|136.68|138.08|136.58|138.18|136.68|138.08|136.58|19
1625592670000|2021-07-06 17:31:10|138.07|136.57|138.16|136.66|138.16|136.66|138.07|136.57|9
1625592680000|2021-07-06 17:31:20|138.15|136.65|138.11|136.61|138.16|136.66|138.1|136.6|13
1625592690000|2021-07-06 17:31:30|138.12|136.62|138.12|136.62|138.16|136.66|138.12|136.62|7
1625592700000|2021-07-06 17:31:40|138.11|136.61|137.95|136.45|138.11|136.61|137.95|136.45|19
1625592710000|2021-07-06 17:31:50|137.93|136.43|137.87|136.37|137.95|136.45|137.87|136.37|15
1625592720000|2021-07-06 17:32:00|137.86|136.36|137.77|136.27|137.89|136.39|137.77|136.27|18
1625592730000|2021-07-06 17:32:10|137.76|136.26|137.75|136.25|137.77|136.27|137.73|136.23|18
1625592740000|2021-07-06 17:32:20|137.74|136.24|137.69|136.19|137.77|136.27|137.69|136.19|17
1625592750000|2021-07-06 17:32:30|137.7|136.2|137.66|136.16|137.71|136.21|137.66|136.16|12
1625592760000|2021-07-06 17:32:40|137.68|136.18|137.74|136.24|137.74|136.24|137.66|136.16|6
1625592770000|2021-07-06 17:32:50|137.75|136.25|137.78|136.28|137.81|136.31|137.74|136.24|13
1625592780000|2021-07-06 17:33:00|137.77|136.27|137.83|136.33|137.83|136.33|137.77|136.27|16
1625592790000|2021-07-06 17:33:10|137.84|136.34|137.86|136.36|137.86|136.36|137.83|136.33|9
1625592800000|2021-07-06 17:33:20|137.85|136.35|137.87|136.37|137.89|136.39|137.85|136.35|6
1625592810000|2021-07-06 17:33:30|137.86|136.36|137.77|136.27|137.86|136.36|137.74|136.24|16
1625592820000|2021-07-06 17:33:40|137.75|136.25|137.71|136.21|137.76|136.26|137.69|136.19|12
1625592830000|2021-07-06 17:33:50|137.7|136.2|137.71|136.21|137.73|136.23|137.7|136.2|9
1625592840000|2021-07-06 17:34:00|137.72|136.22|137.71|136.21|137.73|136.23|137.69|136.19|15
1625592850000|2021-07-06 17:34:10|137.72|136.22|137.73|136.23|137.73|136.23|137.71|136.21|10
1625592860000|2021-07-06 17:34:20|137.72|136.22|137.74|136.24|137.74|136.24|137.72|136.22|7
1625592870000|2021-07-06 17:34:30|137.73|136.23|137.65|136.15|137.73|136.23|137.64|136.14|11
1625592880000|2021-07-06 17:34:40|137.64|136.14|137.68|136.18|137.71|136.21|137.64|136.14|12
1625592890000|2021-07-06 17:34:50|137.69|136.19|137.68|136.18|137.7|136.2|137.67|136.17|10
1625592900000|2021-07-06 17:35:00|137.69|136.19|137.83|136.33|137.83|136.33|137.69|136.19|15
1625592910000|2021-07-06 17:35:10|137.84|136.34|137.93|136.43|137.93|136.43|137.8|136.3|17
1625592920000|2021-07-06 17:35:20|137.92|136.42|137.84|136.34|137.92|136.42|137.83|136.33|18
1625592930000|2021-07-06 17:35:30|137.83|136.33|137.81|136.31|137.83|136.33|137.8|136.3|15
1625592940000|2021-07-06 17:35:40|137.8|136.3|137.74|136.24|137.81|136.31|137.69|136.19|22
1625592950000|2021-07-06 17:35:50|137.75|136.25|137.72|136.22|137.76|136.26|137.72|136.22|11
1625592960000|2021-07-06 17:36:00|137.71|136.21|137.67|136.17|137.71|136.21|137.66|136.16|17
1625592970000|2021-07-06 17:36:10|137.68|136.18|137.67|136.17|137.68|136.18|137.67|136.17|2
1625592980000|2021-07-06 17:36:20|137.71|136.21|137.6|136.1|137.71|136.21|137.55|136.05|25
1625592990000|2021-07-06 17:36:30|137.61|136.11|137.58|136.08|137.61|136.11|137.55|136.05|14
1625593000000|2021-07-06 17:36:40|137.6|136.1|137.68|136.18|137.68|136.18|137.59|136.09|19
1625593010000|2021-07-06 17:36:50|137.7|136.2|137.72|136.22|137.73|136.23|137.69|136.19|17
1625593020000|2021-07-06 17:37:00|137.73|136.23|137.72|136.22|137.74|136.24|137.72|136.22|4
1625593030000|2021-07-06 17:37:10|137.73|136.23|137.77|136.27|137.85|136.35|137.73|136.23|18
1625593040000|2021-07-06 17:37:20|137.78|136.28|137.78|136.28|137.83|136.33|137.77|136.27|18
1625593050000|2021-07-06 17:37:30|137.79|136.29|137.79|136.29|137.82|136.32|137.78|136.28|11
1625593060000|2021-07-06 17:37:40|137.78|136.28|137.81|136.31|137.83|136.33|137.78|136.28|10
1625593070000|2021-07-06 17:37:50|137.8|136.3|137.8|136.3|137.82|136.32|137.78|136.28|11
1625593080000|2021-07-06 17:38:00|137.79|136.29|137.83|136.33|137.83|136.33|137.72|136.22|21
1625593090000|2021-07-06 17:38:10|137.85|136.35|138|136.5|138|136.5|137.85|136.35|9
1625593100000|2021-07-06 17:38:20|138.01|136.51|137.96|136.46|138.01|136.51|137.96|136.46|8
1625593110000|2021-07-06 17:38:30|137.94|136.44|137.95|136.45|137.96|136.46|137.94|136.44|5
1625593120000|2021-07-06 17:38:40|137.96|136.46|137.92|136.42|138|136.5|137.92|136.42|11
1625593130000|2021-07-06 17:38:50|137.91|136.41|137.92|136.42|137.92|136.42|137.9|136.4|15
1625593140000|2021-07-06 17:39:00|137.91|136.41|137.88|136.38|137.92|136.42|137.84|136.34|15
1625593150000|2021-07-06 17:39:10|137.92|136.42|137.94|136.44|137.96|136.46|137.92|136.42|13
1625593160000|2021-07-06 17:39:20|137.95|136.45|137.96|136.46|137.97|136.47|137.94|136.44|11
1625593170000|2021-07-06 17:39:30|137.95|136.45|137.97|136.47|137.97|136.47|137.95|136.45|3
1625593180000|2021-07-06 17:39:40|137.98|136.48|137.95|136.45|138.01|136.51|137.95|136.45|12
1625593190000|2021-07-06 17:39:50|137.94|136.44|138.06|136.56|138.09|136.59|137.94|136.44|12
1625593200000|2021-07-06 17:40:00|138.08|136.58|138.08|136.58|138.11|136.61|138.07|136.57|12
1625593210000|2021-07-06 17:40:10|138.09|136.59|138.01|136.51|138.09|136.59|138.01|136.51|12
1625593220000|2021-07-06 17:40:20|138|136.5|137.98|136.48|138.02|136.52|137.98|136.48|14
1625593230000|2021-07-06 17:40:30|137.97|136.47|137.95|136.45|137.97|136.47|137.94|136.44|9
1625593240000|2021-07-06 17:40:40|137.96|136.46|138.01|136.51|138.01|136.51|137.95|136.45|14
1625593250000|2021-07-06 17:40:50|138|136.5|137.96|136.46|138|136.5|137.95|136.45|14
1625593260000|2021-07-06 17:41:00|137.97|136.47|137.95|136.45|137.99|136.49|137.95|136.45|13
1625593270000|2021-07-06 17:41:10|137.94|136.44|137.93|136.43|137.94|136.44|137.91|136.41|6
1625593280000|2021-07-06 17:41:20|137.94|136.44|138.05|136.55|138.05|136.55|137.94|136.44|11
1625593290000|2021-07-06 17:41:30|138.06|136.56|138.07|136.57|138.11|136.61|138.05|136.55|15
1625593300000|2021-07-06 17:41:40|138.06|136.56|138.02|136.52|138.07|136.57|137.96|136.46|15
1625593310000|2021-07-06 17:41:50|138.01|136.51|138.02|136.52|138.02|136.52|137.97|136.47|8
1625593320000|2021-07-06 17:42:00|138.03|136.53|138.02|136.52|138.03|136.53|138.02|136.52|6
1625593330000|2021-07-06 17:42:10|138.01|136.51|138.02|136.52|138.02|136.52|137.96|136.46|14
1625593340000|2021-07-06 17:42:20|138.03|136.53|138.02|136.52|138.03|136.53|138.01|136.51|10
1625593350000|2021-07-06 17:42:30|138.03|136.53|137.99|136.49|138.03|136.53|137.99|136.49|9
1625593360000|2021-07-06 17:42:40|138|136.5|137.95|136.45|138.03|136.53|137.95|136.45|12
1625593370000|2021-07-06 17:42:50|137.94|136.44|138.02|136.52|138.02|136.52|137.94|136.44|12
1625593380000|2021-07-06 17:43:00|138.01|136.51|138|136.5|138.03|136.53|137.99|136.49|8
1625593390000|2021-07-06 17:43:10|138.01|136.51|138|136.5|138.01|136.51|138|136.5|8
1625593400000|2021-07-06 17:43:20|137.99|136.49|138.1|136.6|138.11|136.61|137.99|136.49|18
1625593410000|2021-07-06 17:43:30|138.08|136.58|138.07|136.57|138.08|136.58|138.04|136.54|13
1625593420000|2021-07-06 17:43:40|138.08|136.58|138.05|136.55|138.09|136.59|138.02|136.52|16
1625593430000|2021-07-06 17:43:50|138.06|136.56|138.08|136.58|138.08|136.58|138.05|136.55|15
1625593440000|2021-07-06 17:44:00|138.07|136.57|138.08|136.58|138.08|136.58|138.06|136.56|12
1625593450000|2021-07-06 17:44:10|138.07|136.57|138.08|136.58|138.09|136.59|138.04|136.54|10
1625593460000|2021-07-06 17:44:20|138.07|136.57|138.09|136.59|138.1|136.6|138.07|136.57|7
1625593470000|2021-07-06 17:44:30|138.11|136.61|138.19|136.69|138.19|136.69|138.1|136.6|9
1625593480000|2021-07-06 17:44:40|138.2|136.7|138.3|136.8|138.31|136.81|138.17|136.67|16
1625593490000|2021-07-06 17:44:50|138.31|136.81|138.3|136.8|138.31|136.81|138.24|136.74|13
1625593500000|2021-07-06 17:45:00|138.29|136.79|138.23|136.73|138.29|136.79|138.22|136.72|13
1625593510000|2021-07-06 17:45:10|138.22|136.72|138.16|136.66|138.22|136.72|138.16|136.66|14
1625593520000|2021-07-06 17:45:20|138.13|136.63|138.15|136.65|138.15|136.65|138.09|136.59|15
1625593530000|2021-07-06 17:45:30|138.16|136.66|138.16|136.66|138.17|136.67|138.14|136.64|12
1625593540000|2021-07-06 17:45:40|138.15|136.65|138.15|136.65|138.16|136.66|138.14|136.64|9
1625593550000|2021-07-06 17:45:50|138.14|136.64|138.12|136.62|138.14|136.64|138.11|136.61|4
1625593560000|2021-07-06 17:46:00|138.1|136.6|138.02|136.52|138.1|136.6|138.01|136.51|8
1625593570000|2021-07-06 17:46:10|138.03|136.53|138.03|136.53|138.05|136.55|138.01|136.51|12
1625593580000|2021-07-06 17:46:20|138.01|136.51|137.98|136.48|138.01|136.51|137.97|136.47|9
1625593590000|2021-07-06 17:46:30|137.97|136.47|138|136.5|138.02|136.52|137.97|136.47|11
1625593600000|2021-07-06 17:46:40|138.01|136.51|137.99|136.49|138.05|136.55|137.99|136.49|17
1625593610000|2021-07-06 17:46:50|137.98|136.48|137.99|136.49|138.02|136.52|137.97|136.47|12
1625593620000|2021-07-06 17:47:00|137.98|136.48|137.98|136.48|138|136.5|137.98|136.48|10
1625593630000|2021-07-06 17:47:10|137.97|136.47|138.05|136.55|138.05|136.55|137.94|136.44|19
1625593640000|2021-07-06 17:47:20|138.06|136.56|138|136.5|138.06|136.56|138|136.5|12
1625593650000|2021-07-06 17:47:30|138.01|136.51|138.01|136.51|138.01|136.51|138.01|136.51|1
1625593660000|2021-07-06 17:47:40|138.02|136.52|138.03|136.53|138.06|136.56|138.02|136.52|10
1625593670000|2021-07-06 17:47:50|138.04|136.54|138.05|136.55|138.05|136.55|138.03|136.53|9
1625593680000|2021-07-06 17:48:00|138.04|136.54|138.05|136.55|138.05|136.55|138.02|136.52|10
1625593690000|2021-07-06 17:48:10|138.06|136.56|138.04|136.54|138.06|136.56|138.03|136.53|9
1625593700000|2021-07-06 17:48:20|138.03|136.53|138.06|136.56|138.06|136.56|138.03|136.53|2
1625593710000|2021-07-06 17:48:30|138.07|136.57|138.06|136.56|138.07|136.57|138.05|136.55|4
1625593720000|2021-07-06 17:48:40|138.05|136.55|138.05|136.55|138.05|136.55|138.05|136.55|1
1625593730000|2021-07-06 17:48:50|138.06|136.56|138.06|136.56|138.06|136.56|138.06|136.56|1
1625593740000|2021-07-06 17:49:00|138.07|136.57|138.2|136.7|138.23|136.73|138.07|136.57|20
1625593750000|2021-07-06 17:49:10|138.19|136.69|138.13|136.63|138.19|136.69|138.1|136.6|12
1625593760000|2021-07-06 17:49:20|138.12|136.62|138.15|136.65|138.15|136.65|138.12|136.62|3
1625593770000|2021-07-06 17:49:30|138.14|136.64|138.12|136.62|138.15|136.65|138.11|136.61|10
1625593780000|2021-07-06 17:49:40|138.13|136.63|138.14|136.64|138.19|136.69|138.13|136.63|13
1625593790000|2021-07-06 17:49:50|138.15|136.65|138.21|136.71|138.24|136.74|138.15|136.65|16
1625593800000|2021-07-06 17:50:00|138.2|136.7|138.2|136.7|138.21|136.71|138.16|136.66|15
1625593810000|2021-07-06 17:50:10|138.19|136.69|138.24|136.74|138.24|136.74|138.19|136.69|10
1625593820000|2021-07-06 17:50:20|138.23|136.73|138.17|136.67|138.24|136.74|138.17|136.67|5
1625593830000|2021-07-06 17:50:30|138.16|136.66|138.22|136.72|138.23|136.73|138.16|136.66|7
1625593840000|2021-07-06 17:50:40|138.21|136.71|138.45|136.95|138.45|136.95|138.21|136.71|17
1625593850000|2021-07-06 17:50:50|138.47|136.97|138.47|136.97|138.5|137|138.43|136.93|24
1625593860000|2021-07-06 17:51:00|138.46|136.96|138.59|137.09|138.63|137.13|138.43|136.93|25
1625593870000|2021-07-06 17:51:10|138.61|137.11|138.63|137.13|138.63|137.13|138.56|137.06|19
1625593880000|2021-07-06 17:51:20|138.62|137.12|138.59|137.09|138.65|137.15|138.55|137.05|22
1625593890000|2021-07-06 17:51:30|138.6|137.1|138.59|137.09|138.62|137.12|138.58|137.08|12
1625593900000|2021-07-06 17:51:40|138.6|137.1|138.58|137.08|138.61|137.11|138.58|137.08|9
1625593910000|2021-07-06 17:51:50|138.57|137.07|138.63|137.13|138.66|137.16|138.57|137.07|19
1625593920000|2021-07-06 17:52:00|138.64|137.14|138.67|137.17|138.73|137.23|138.64|137.14|21
1625593930000|2021-07-06 17:52:10|138.66|137.16|138.66|137.16|138.75|137.25|138.66|137.16|19
1625593940000|2021-07-06 17:52:20|138.67|137.17|138.62|137.12|138.69|137.19|138.62|137.12|20
1625593950000|2021-07-06 17:52:30|138.63|137.13|138.64|137.14|138.65|137.15|138.63|137.13|14
1625593960000|2021-07-06 17:52:40|138.7|137.2|138.66|137.16|138.71|137.21|138.65|137.15|23
1625593970000|2021-07-06 17:52:50|138.69|137.19|138.68|137.18|138.71|137.21|138.68|137.18|14
1625593980000|2021-07-06 17:53:00|138.69|137.19|138.76|137.26|138.76|137.26|138.68|137.18|15
1625593990000|2021-07-06 17:53:10|138.75|137.25|138.72|137.22|138.75|137.25|138.69|137.19|12
1625594000000|2021-07-06 17:53:20|138.71|137.21|138.72|137.22|138.75|137.25|138.69|137.19|18
1625594010000|2021-07-06 17:53:30|138.7|137.2|138.77|137.27|138.79|137.29|138.7|137.2|21
1625594020000|2021-07-06 17:53:40|138.76|137.26|138.76|137.26|138.77|137.27|138.73|137.23|11
1625594030000|2021-07-06 17:53:50|138.75|137.25|138.78|137.28|138.78|137.28|138.7|137.2|15
1625594040000|2021-07-06 17:54:00|138.77|137.27|138.68|137.18|138.77|137.27|138.68|137.18|6
1625594050000|2021-07-06 17:54:10|138.69|137.19|138.66|137.16|138.69|137.19|138.65|137.15|6
1625594060000|2021-07-06 17:54:20|138.67|137.17|138.66|137.16|138.67|137.17|138.59|137.09|16
1625594070000|2021-07-06 17:54:30|138.67|137.17|138.69|137.19|138.73|137.23|138.66|137.16|12
1625594080000|2021-07-06 17:54:40|138.7|137.2|138.71|137.21|138.72|137.22|138.7|137.2|8
1625594090000|2021-07-06 17:54:50|138.75|137.25|138.77|137.27|138.77|137.27|138.74|137.24|5
1625594100000|2021-07-06 17:55:00|138.78|137.28|138.72|137.22|138.78|137.28|138.72|137.22|6
1625594110000|2021-07-06 17:55:10|138.7|137.2|138.64|137.14|138.7|137.2|138.63|137.13|16
1625594120000|2021-07-06 17:55:20|138.63|137.13|138.63|137.13|138.67|137.17|138.59|137.09|15
1625594130000|2021-07-06 17:55:30|138.64|137.14|138.59|137.09|138.64|137.14|138.59|137.09|7
1625594140000|2021-07-06 17:55:40|138.58|137.08|138.6|137.1|138.6|137.1|138.57|137.07|4
1625594150000|2021-07-06 17:55:50|138.61|137.11|138.71|137.21|138.72|137.22|138.61|137.11|13
1625594160000|2021-07-06 17:56:00|138.7|137.2|138.62|137.12|138.71|137.21|138.62|137.12|14
1625594170000|2021-07-06 17:56:10|138.61|137.11|138.62|137.12|138.63|137.13|138.6|137.1|12
1625594180000|2021-07-06 17:56:20|138.61|137.11|138.53|137.03|138.64|137.14|138.51|137.01|21
1625594190000|2021-07-06 17:56:30|138.54|137.04|138.52|137.02|138.56|137.06|138.52|137.02|5
1625594200000|2021-07-06 17:56:40|138.51|137.01|138.5|137|138.55|137.05|138.5|137|7
1625594210000|2021-07-06 17:56:50|138.49|136.99|138.52|137.02|138.53|137.03|138.47|136.97|11
1625594220000|2021-07-06 17:57:00|138.54|137.04|138.5|137|138.54|137.04|138.49|136.99|6
1625594230000|2021-07-06 17:57:10|138.51|137.01|138.52|137.02|138.55|137.05|138.51|137.01|14
1625594240000|2021-07-06 17:57:20|138.5|137|138.49|136.99|138.51|137.01|138.48|136.98|7
1625594250000|2021-07-06 17:57:30|138.48|136.98|138.49|136.99|138.49|136.99|138.45|136.95|15
1625594260000|2021-07-06 17:57:40|138.5|137|138.49|136.99|138.5|137|138.48|136.98|10
1625594270000|2021-07-06 17:57:50|138.5|137|138.5|137|138.51|137.01|138.48|136.98|11
1625594280000|2021-07-06 17:58:00|138.51|137.01|138.64|137.14|138.65|137.15|138.51|137.01|16
1625594290000|2021-07-06 17:58:10|138.65|137.15|138.58|137.08|138.65|137.15|138.58|137.08|11
1625594300000|2021-07-06 17:58:20|138.59|137.09|138.58|137.08|138.6|137.1|138.58|137.08|6
1625594310000|2021-07-06 17:58:30|138.59|137.09|138.58|137.08|138.59|137.09|138.58|137.08|6
1625594320000|2021-07-06 17:58:40|138.57|137.07|138.57|137.07|138.58|137.08|138.56|137.06|7
1625594330000|2021-07-06 17:58:50|138.56|137.06|138.54|137.04|138.56|137.06|138.51|137.01|10
1625594340000|2021-07-06 17:59:00|138.55|137.05|138.55|137.05|138.56|137.06|138.54|137.04|5
1625594350000|2021-07-06 17:59:10|138.56|137.06|138.53|137.03|138.56|137.06|138.53|137.03|6
1625594360000|2021-07-06 17:59:20|138.54|137.04|138.56|137.06|138.62|137.12|138.53|137.03|22
1625594370000|2021-07-06 17:59:30|138.58|137.08|138.7|137.2|138.7|137.2|138.56|137.06|14
1625594380000|2021-07-06 17:59:40|138.72|137.22|138.75|137.25|138.75|137.25|138.72|137.22|6
1625594390000|2021-07-06 17:59:50|138.73|137.23|138.76|137.26|138.76|137.26|138.73|137.23|10
1625594400000|2021-07-06 18:00:00|138.77|137.27|138.63|137.13|138.81|137.31|138.62|137.12|26
1625594410000|2021-07-06 18:00:10|138.65|137.15|138.66|137.16|138.67|137.17|138.65|137.15|6
1625594420000|2021-07-06 18:00:20|138.65|137.15|138.64|137.14|138.66|137.16|138.6|137.1|16
1625594430000|2021-07-06 18:00:30|138.63|137.13|138.61|137.11|138.64|137.14|138.57|137.07|15
1625594440000|2021-07-06 18:00:40|138.62|137.12|138.64|137.14|138.66|137.16|138.62|137.12|6
1625594450000|2021-07-06 18:00:50|138.66|137.16|138.69|137.19|138.71|137.21|138.66|137.16|14
1625594460000|2021-07-06 18:01:00|138.7|137.2|138.65|137.15|138.71|137.21|138.64|137.14|11
1625594470000|2021-07-06 18:01:10|138.64|137.14|138.63|137.13|138.64|137.14|138.63|137.13|2
1625594480000|2021-07-06 18:01:20|138.64|137.14|138.67|137.17|138.67|137.17|138.64|137.14|8
1625594490000|2021-07-06 18:01:30|138.66|137.16|138.61|137.11|138.66|137.16|138.61|137.11|9
1625594500000|2021-07-06 18:01:40|138.62|137.12|138.63|137.13|138.64|137.14|138.6|137.1|11
1625594510000|2021-07-06 18:01:50|138.59|137.09|138.67|137.17|138.67|137.17|138.59|137.09|11
1625594520000|2021-07-06 18:02:00|138.68|137.18|138.66|137.16|138.68|137.18|138.65|137.15|5
1625594530000|2021-07-06 18:02:10|138.67|137.17|138.68|137.18|138.68|137.18|138.67|137.17|4
1625594540000|2021-07-06 18:02:20|138.67|137.17|138.72|137.22|138.76|137.26|138.67|137.17|19
1625594550000|2021-07-06 18:02:30|138.74|137.24|138.77|137.27|138.78|137.28|138.71|137.21|15
1625594560000|2021-07-06 18:02:40|138.78|137.28|138.78|137.28|138.79|137.29|138.76|137.26|5
1625594580000|2021-07-06 18:03:00|138.79|137.29|138.85|137.35|138.87|137.37|138.79|137.29|10
1625594590000|2021-07-06 18:03:10|138.86|137.36|138.87|137.37|138.88|137.38|138.82|137.32|10
1625594600000|2021-07-06 18:03:20|138.86|137.36|138.87|137.37|138.87|137.37|138.85|137.35|11
1625594610000|2021-07-06 18:03:30|138.86|137.36|138.78|137.28|138.86|137.36|138.78|137.28|14
1625594620000|2021-07-06 18:03:40|138.79|137.29|138.82|137.32|138.83|137.33|138.78|137.28|12
1625594630000|2021-07-06 18:03:50|138.81|137.31|138.83|137.33|138.83|137.33|138.8|137.3|7
1625594640000|2021-07-06 18:04:00|138.82|137.32|138.83|137.33|138.84|137.34|138.82|137.32|4
1625594650000|2021-07-06 18:04:10|138.82|137.32|138.81|137.31|138.82|137.32|138.79|137.29|6
1625594660000|2021-07-06 18:04:20|138.82|137.32|138.82|137.32|138.82|137.32|138.81|137.31|3
1625594670000|2021-07-06 18:04:30|138.81|137.31|138.9|137.4|138.9|137.4|138.81|137.31|11
1625594680000|2021-07-06 18:04:40|138.89|137.39|138.9|137.4|138.9|137.4|138.89|137.39|4
1625594690000|2021-07-06 18:04:50|138.91|137.41|138.91|137.41|138.91|137.41|138.9|137.4|3
1625594700000|2021-07-06 18:05:00|138.92|137.42|138.89|137.39|138.92|137.42|138.87|137.37|8
1625594710000|2021-07-06 18:05:10|138.9|137.4|138.95|137.45|138.95|137.45|138.9|137.4|9
1625594720000|2021-07-06 18:05:20|138.94|137.44|138.93|137.43|138.94|137.44|138.92|137.42|8
1625594730000|2021-07-06 18:05:30|138.92|137.42|138.94|137.44|138.94|137.44|138.92|137.42|2
1625594740000|2021-07-06 18:05:40|138.95|137.45|138.95|137.45|138.96|137.46|138.93|137.43|6
1625594750000|2021-07-06 18:05:50|138.94|137.44|138.95|137.45|138.95|137.45|138.94|137.44|4
1625594760000|2021-07-06 18:06:00|138.96|137.46|138.96|137.46|139.03|137.53|138.94|137.44|17
1625594770000|2021-07-06 18:06:10|138.94|137.44|138.85|137.35|138.95|137.45|138.85|137.35|11
1625594780000|2021-07-06 18:06:20|138.86|137.36|138.89|137.39|138.89|137.39|138.85|137.35|6
1625594790000|2021-07-06 18:06:30|138.9|137.4|138.85|137.35|138.91|137.41|138.85|137.35|14
1625594800000|2021-07-06 18:06:40|138.86|137.36|138.86|137.36|138.91|137.41|138.85|137.35|16
1625594810000|2021-07-06 18:06:50|138.85|137.35|138.89|137.39|138.9|137.4|138.85|137.35|9
1625594820000|2021-07-06 18:07:00|138.9|137.4|138.89|137.39|138.9|137.4|138.89|137.39|2
1625594830000|2021-07-06 18:07:10|138.87|137.37|138.83|137.33|138.89|137.39|138.82|137.32|13
1625594840000|2021-07-06 18:07:20|138.84|137.34|138.76|137.26|138.85|137.35|138.76|137.26|6
1625594850000|2021-07-06 18:07:30|138.77|137.27|138.78|137.28|138.79|137.29|138.77|137.27|6
1625594860000|2021-07-06 18:07:40|138.79|137.29|138.76|137.26|138.8|137.3|138.75|137.25|10
1625594870000|2021-07-06 18:07:50|138.75|137.25|138.76|137.26|138.76|137.26|138.75|137.25|2
1625594880000|2021-07-06 18:08:00|138.75|137.25|138.82|137.32|138.84|137.34|138.75|137.25|11
1625594890000|2021-07-06 18:08:10|138.81|137.31|138.77|137.27|138.83|137.33|138.76|137.26|17
1625594900000|2021-07-06 18:08:20|138.76|137.26|138.68|137.18|138.76|137.26|138.66|137.16|19
1625594910000|2021-07-06 18:08:30|138.69|137.19|138.57|137.07|138.69|137.19|138.56|137.06|15
1625594920000|2021-07-06 18:08:40|138.58|137.08|138.68|137.18|138.69|137.19|138.58|137.08|14
1625594930000|2021-07-06 18:08:50|138.69|137.19|138.67|137.17|138.75|137.25|138.67|137.17|16
1625594940000|2021-07-06 18:09:00|138.68|137.18|138.74|137.24|138.75|137.25|138.68|137.18|8
1625594950000|2021-07-06 18:09:10|138.73|137.23|138.7|137.2|138.74|137.24|138.69|137.19|14
1625594960000|2021-07-06 18:09:20|138.72|137.22|138.56|137.06|138.72|137.22|138.55|137.05|21
1625594970000|2021-07-06 18:09:30|138.55|137.05|138.56|137.06|138.58|137.08|138.55|137.05|9
1625594980000|2021-07-06 18:09:40|138.55|137.05|138.6|137.1|138.6|137.1|138.54|137.04|7
1625594990000|2021-07-06 18:09:50|138.59|137.09|138.61|137.11|138.62|137.12|138.59|137.09|11
1625595000000|2021-07-06 18:10:00|138.62|137.12|138.78|137.28|138.78|137.28|138.61|137.11|19
1625595010000|2021-07-06 18:10:10|138.77|137.27|138.77|137.27|138.8|137.3|138.74|137.24|15
1625595020000|2021-07-06 18:10:20|138.79|137.29|138.83|137.33|138.83|137.33|138.76|137.26|18
1625595030000|2021-07-06 18:10:30|138.81|137.31|138.81|137.31|138.89|137.39|138.79|137.29|21
1625595040000|2021-07-06 18:10:40|138.82|137.32|138.75|137.25|138.83|137.33|138.75|137.25|12
1625595050000|2021-07-06 18:10:50|138.74|137.24|138.78|137.28|138.78|137.28|138.74|137.24|13
1625595060000|2021-07-06 18:11:00|138.79|137.29|138.79|137.29|138.82|137.32|138.77|137.27|15
1625595070000|2021-07-06 18:11:10|138.78|137.28|138.78|137.28|138.79|137.29|138.77|137.27|6
1625595080000|2021-07-06 18:11:20|138.79|137.29|138.86|137.36|138.86|137.36|138.78|137.28|13
1625595090000|2021-07-06 18:11:30|138.87|137.37|138.82|137.32|138.87|137.37|138.81|137.31|10
1625595100000|2021-07-06 18:11:40|138.83|137.33|138.86|137.36|138.86|137.36|138.82|137.32|10
1625595110000|2021-07-06 18:11:50|138.83|137.33|138.88|137.38|138.88|137.38|138.83|137.33|13
1625595120000|2021-07-06 18:12:00|138.87|137.37|138.86|137.36|138.87|137.37|138.86|137.36|10
1625595130000|2021-07-06 18:12:10|138.85|137.35|138.85|137.35|138.89|137.39|138.85|137.35|10
1625595140000|2021-07-06 18:12:20|138.86|137.36|138.85|137.35|138.87|137.37|138.84|137.34|14
1625595150000|2021-07-06 18:12:30|138.86|137.36|138.71|137.21|138.86|137.36|138.69|137.19|16
1625595160000|2021-07-06 18:12:40|138.72|137.22|138.76|137.26|138.76|137.26|138.69|137.19|11
1625595170000|2021-07-06 18:12:50|138.77|137.27|138.87|137.37|138.87|137.37|138.77|137.27|17
1625595180000|2021-07-06 18:13:00|138.86|137.36|138.95|137.45|138.96|137.46|138.82|137.32|16
1625595190000|2021-07-06 18:13:10|138.94|137.44|138.87|137.37|138.94|137.44|138.86|137.36|10
1625595200000|2021-07-06 18:13:20|138.89|137.39|138.87|137.37|138.91|137.41|138.86|137.36|13
1625595210000|2021-07-06 18:13:30|138.86|137.36|138.88|137.38|138.91|137.41|138.86|137.36|8
1625595220000|2021-07-06 18:13:40|138.87|137.37|138.87|137.37|138.88|137.38|138.85|137.35|7
1625595230000|2021-07-06 18:13:50|138.88|137.38|138.84|137.34|138.88|137.38|138.84|137.34|6
1625595240000|2021-07-06 18:14:00|138.85|137.35|138.82|137.32|138.85|137.35|138.79|137.29|10
1625595250000|2021-07-06 18:14:10|138.81|137.31|138.81|137.31|138.81|137.31|138.8|137.3|5
1625595260000|2021-07-06 18:14:20|138.8|137.3|138.83|137.33|138.83|137.33|138.8|137.3|6
1625595270000|2021-07-06 18:14:30|138.84|137.34|138.86|137.36|138.87|137.37|138.82|137.32|18
1625595280000|2021-07-06 18:14:40|138.87|137.37|138.86|137.36|138.87|137.37|138.83|137.33|11
1625595290000|2021-07-06 18:14:50|138.85|137.35|138.83|137.33|138.88|137.38|138.83|137.33|17
1625595300000|2021-07-06 18:15:00|138.85|137.35|138.9|137.4|138.9|137.4|138.84|137.34|13
1625595310000|2021-07-06 18:15:10|138.89|137.39|138.85|137.35|138.89|137.39|138.81|137.31|9
1625595320000|2021-07-06 18:15:20|138.86|137.36|138.88|137.38|138.89|137.39|138.86|137.36|11
1625595330000|2021-07-06 18:15:30|138.89|137.39|138.84|137.34|138.89|137.39|138.83|137.33|17
1625595340000|2021-07-06 18:15:40|138.85|137.35|138.8|137.3|138.85|137.35|138.78|137.28|14
1625595350000|2021-07-06 18:15:50|138.79|137.29|138.78|137.28|138.8|137.3|138.78|137.28|8
1625595360000|2021-07-06 18:16:00|138.79|137.29|138.78|137.28|138.8|137.3|138.78|137.28|4
1625595370000|2021-07-06 18:16:10|138.79|137.29|138.8|137.3|138.8|137.3|138.78|137.28|8
1625595380000|2021-07-06 18:16:20|138.79|137.29|138.79|137.29|138.8|137.3|138.78|137.28|7
1625595390000|2021-07-06 18:16:30|138.8|137.3|138.79|137.29|138.8|137.3|138.78|137.28|8
1625595400000|2021-07-06 18:16:40|138.78|137.28|138.79|137.29|138.82|137.32|138.78|137.28|11
1625595410000|2021-07-06 18:16:50|138.8|137.3|138.77|137.27|138.84|137.34|138.77|137.27|16
1625595420000|2021-07-06 18:17:00|138.76|137.26|138.79|137.29|138.79|137.29|138.76|137.26|7
1625595430000|2021-07-06 18:17:10|138.8|137.3|138.82|137.32|138.82|137.32|138.8|137.3|7
1625595440000|2021-07-06 18:17:20|138.85|137.35|138.83|137.33|138.85|137.35|138.82|137.32|11
1625595450000|2021-07-06 18:17:30|138.84|137.34|138.84|137.34|138.84|137.34|138.83|137.33|9
1625595460000|2021-07-06 18:17:40|138.83|137.33|138.83|137.33|138.86|137.36|138.82|137.32|10
1625595470000|2021-07-06 18:17:50|138.82|137.32|138.84|137.34|138.84|137.34|138.8|137.3|12
1625595480000|2021-07-06 18:18:00|138.85|137.35|138.87|137.37|138.87|137.37|138.85|137.35|8
1625595490000|2021-07-06 18:18:10|138.89|137.39|139.04|137.54|139.04|137.54|138.89|137.39|24
1625595500000|2021-07-06 18:18:20|139.03|137.53|138.94|137.44|139.03|137.53|138.92|137.42|17
1625595510000|2021-07-06 18:18:30|138.93|137.43|138.99|137.49|138.99|137.49|138.93|137.43|12
1625595520000|2021-07-06 18:18:40|138.98|137.48|138.94|137.44|139|137.5|138.93|137.43|13
1625595530000|2021-07-06 18:18:50|138.93|137.43|138.92|137.42|138.93|137.43|138.91|137.41|18
1625595540000|2021-07-06 18:19:00|138.93|137.43|138.94|137.44|138.95|137.45|138.92|137.42|10
1625595550000|2021-07-06 18:19:10|138.93|137.43|138.93|137.43|138.98|137.48|138.93|137.43|15
1625595560000|2021-07-06 18:19:20|138.94|137.44|138.93|137.43|138.95|137.45|138.93|137.43|12
1625595570000|2021-07-06 18:19:30|138.94|137.44|138.97|137.47|138.97|137.47|138.94|137.44|6
1625595580000|2021-07-06 18:19:40|138.96|137.46|138.97|137.47|138.98|137.48|138.93|137.43|12
1625595590000|2021-07-06 18:19:50|138.96|137.46|138.94|137.44|138.96|137.46|138.94|137.44|3
1625595600000|2021-07-06 18:20:00|138.95|137.45|138.97|137.47|138.99|137.49|138.95|137.45|6
1625595610000|2021-07-06 18:20:10|138.96|137.46|138.93|137.43|138.96|137.46|138.93|137.43|4
1625595620000|2021-07-06 18:20:20|138.92|137.42|138.9|137.4|138.93|137.43|138.87|137.37|12
1625595630000|2021-07-06 18:20:30|138.89|137.39|138.94|137.44|138.94|137.44|138.88|137.38|11
1625595640000|2021-07-06 18:20:40|138.93|137.43|139|137.5|139|137.5|138.93|137.43|10
1625595650000|2021-07-06 18:20:50|138.99|137.49|138.96|137.46|139|137.5|138.95|137.45|9
1625595660000|2021-07-06 18:21:00|138.97|137.47|138.93|137.43|138.99|137.49|138.93|137.43|10
1625595670000|2021-07-06 18:21:10|138.92|137.42|138.99|137.49|139|137.5|138.89|137.39|15
1625595680000|2021-07-06 18:21:20|139|137.5|138.98|137.48|139|137.5|138.97|137.47|8
1625595690000|2021-07-06 18:21:30|138.99|137.49|138.99|137.49|138.99|137.49|138.97|137.47|7
1625595700000|2021-07-06 18:21:40|138.98|137.48|139|137.5|139|137.5|138.97|137.47|11
1625595710000|2021-07-06 18:21:50|138.99|137.49|139.01|137.51|139.01|137.51|138.98|137.48|4
1625595720000|2021-07-06 18:22:00|139|137.5|139.02|137.52|139.04|137.54|138.99|137.49|14
1625595730000|2021-07-06 18:22:10|139.01|137.51|139.01|137.51|139.01|137.51|139.01|137.51|1
1625595740000|2021-07-06 18:22:20|139.02|137.52|139.06|137.56|139.06|137.56|139.02|137.52|4
1625595750000|2021-07-06 18:22:30|139.07|137.57|139.05|137.55|139.07|137.57|139.03|137.53|7
1625595760000|2021-07-06 18:22:40|139.07|137.57|139.15|137.65|139.17|137.67|139.07|137.57|14
1625595770000|2021-07-06 18:22:50|139.14|137.64|139.18|137.68|139.18|137.68|139.11|137.61|16
1625595780000|2021-07-06 18:23:00|139.17|137.67|139.03|137.53|139.17|137.67|139.03|137.53|17
1625595790000|2021-07-06 18:23:10|139.04|137.54|139.06|137.56|139.19|137.69|139.04|137.54|18
1625595800000|2021-07-06 18:23:20|139.05|137.55|139.1|137.6|139.13|137.63|139.05|137.55|21
1625595810000|2021-07-06 18:23:30|139.09|137.59|139.08|137.58|139.09|137.59|139.07|137.57|6
1625595820000|2021-07-06 18:23:40|139.05|137.55|139.06|137.56|139.08|137.58|139.04|137.54|19
1625595830000|2021-07-06 18:23:50|139.05|137.55|139.08|137.58|139.09|137.59|139.03|137.53|13
1625595840000|2021-07-06 18:24:00|139.07|137.57|139.06|137.56|139.07|137.57|139.02|137.52|14
1625595850000|2021-07-06 18:24:10|139.07|137.57|139.05|137.55|139.08|137.58|139.05|137.55|13
1625595860000|2021-07-06 18:24:20|139.04|137.54|139.01|137.51|139.06|137.56|139|137.5|11
1625595870000|2021-07-06 18:24:30|139|137.5|139.01|137.51|139.06|137.56|139|137.5|15
1625595880000|2021-07-06 18:24:40|139|137.5|138.9|137.4|139.01|137.51|138.89|137.39|11
1625595890000|2021-07-06 18:24:50|138.91|137.41|138.96|137.46|138.96|137.46|138.89|137.39|15
1625595900000|2021-07-06 18:25:00|138.97|137.47|138.86|137.36|138.97|137.47|138.86|137.36|12
1625595910000|2021-07-06 18:25:10|138.87|137.37|138.87|137.37|138.87|137.37|138.83|137.33|15
1625595920000|2021-07-06 18:25:20|138.88|137.38|138.82|137.32|138.88|137.38|138.79|137.29|14
1625595930000|2021-07-06 18:25:30|138.83|137.33|138.84|137.34|138.85|137.35|138.81|137.31|12
1625595940000|2021-07-06 18:25:40|138.85|137.35|138.79|137.29|138.85|137.35|138.79|137.29|11
1625595950000|2021-07-06 18:25:50|138.8|137.3|138.9|137.4|138.9|137.4|138.79|137.29|24
1625595960000|2021-07-06 18:26:00|138.91|137.41|138.91|137.41|138.93|137.43|138.89|137.39|13
1625595970000|2021-07-06 18:26:10|138.92|137.42|139|137.5|139.02|137.52|138.92|137.42|20
1625595980000|2021-07-06 18:26:20|138.99|137.49|138.97|137.47|139.02|137.52|138.97|137.47|17
1625595990000|2021-07-06 18:26:30|138.95|137.45|138.95|137.45|138.96|137.46|138.92|137.42|14
1625596000000|2021-07-06 18:26:40|138.94|137.44|139.01|137.51|139.01|137.51|138.93|137.43|19
1625596010000|2021-07-06 18:26:50|138.99|137.49|138.96|137.46|139|137.5|138.95|137.45|18
1625596020000|2021-07-06 18:27:00|138.95|137.45|139|137.5|139.01|137.51|138.94|137.44|12
1625596030000|2021-07-06 18:27:10|139.03|137.53|139.05|137.55|139.08|137.58|139.03|137.53|8
1625596040000|2021-07-06 18:27:20|139.06|137.56|139.13|137.63|139.14|137.64|139.06|137.56|16
1625596050000|2021-07-06 18:27:30|139.12|137.62|139.09|137.59|139.12|137.62|139.08|137.58|8
1625596060000|2021-07-06 18:27:40|139.1|137.6|139.11|137.61|139.13|137.63|139.09|137.59|9
1625596070000|2021-07-06 18:27:50|139.13|137.63|139.14|137.64|139.14|137.64|139.07|137.57|17
1625596080000|2021-07-06 18:28:00|139.13|137.63|139.19|137.69|139.21|137.71|139.1|137.6|13
1625596090000|2021-07-06 18:28:10|139.17|137.67|139.17|137.67|139.21|137.71|139.16|137.66|18
1625596100000|2021-07-06 18:28:20|139.16|137.66|139.08|137.58|139.16|137.66|139.02|137.52|24
1625596110000|2021-07-06 18:28:30|139.07|137.57|139.13|137.63|139.14|137.64|139.07|137.57|18
1625596120000|2021-07-06 18:28:40|139.12|137.62|139.1|137.6|139.12|137.62|139.09|137.59|9
1625596130000|2021-07-06 18:28:50|139.09|137.59|139.09|137.59|139.12|137.62|139.09|137.59|12
1625596140000|2021-07-06 18:29:00|139.1|137.6|139.12|137.62|139.14|137.64|139.09|137.59|16
1625596150000|2021-07-06 18:29:10|139.13|137.63|139.12|137.62|139.15|137.65|139.11|137.61|15
1625596160000|2021-07-06 18:29:20|139.11|137.61|139.12|137.62|139.12|137.62|139.1|137.6|5
1625596170000|2021-07-06 18:29:30|139.11|137.61|139.11|137.61|139.11|137.61|139.09|137.59|7
1625596180000|2021-07-06 18:29:40|139.1|137.6|139.09|137.59|139.1|137.6|139.09|137.59|4
1625596190000|2021-07-06 18:29:50|139.1|137.6|139.03|137.53|139.11|137.61|139|137.5|12
1625596200000|2021-07-06 18:30:00|139.02|137.52|139.01|137.51|139.02|137.52|138.99|137.49|17
1625596210000|2021-07-06 18:30:10|139|137.5|139.02|137.52|139.02|137.52|139|137.5|7
1625596220000|2021-07-06 18:30:20|139.03|137.53|139.03|137.53|139.07|137.57|139.01|137.51|11
1625596230000|2021-07-06 18:30:30|139.04|137.54|139.04|137.54|139.04|137.54|139.01|137.51|10
1625596240000|2021-07-06 18:30:40|139.06|137.56|139.08|137.58|139.11|137.61|139.06|137.56|11
1625596250000|2021-07-06 18:30:50|139.07|137.57|139.04|137.54|139.07|137.57|139.04|137.54|10
1625596260000|2021-07-06 18:31:00|139.05|137.55|139.06|137.56|139.07|137.57|139.04|137.54|10
1625596270000|2021-07-06 18:31:10|139.07|137.57|139.11|137.61|139.12|137.62|139.07|137.57|11
1625596280000|2021-07-06 18:31:20|139.12|137.62|139.07|137.57|139.12|137.62|139.07|137.57|6
1625596290000|2021-07-06 18:31:30|139.08|137.58|139.07|137.57|139.1|137.6|139.05|137.55|11
1625596300000|2021-07-06 18:31:40|139.05|137.55|139.07|137.57|139.07|137.57|139.05|137.55|6
1625596310000|2021-07-06 18:31:50|139.06|137.56|139.1|137.6|139.1|137.6|139.06|137.56|9
1625596320000|2021-07-06 18:32:00|139.11|137.61|139.11|137.61|139.12|137.62|139.1|137.6|5
1625596330000|2021-07-06 18:32:10|139.1|137.6|139.11|137.61|139.11|137.61|139.09|137.59|6
1625596340000|2021-07-06 18:32:20|139.13|137.63|139.13|137.63|139.18|137.68|139.13|137.63|10
1625596350000|2021-07-06 18:32:30|139.14|137.64|139.21|137.71|139.21|137.71|139.14|137.64|14
1625596360000|2021-07-06 18:32:40|139.22|137.72|139.23|137.73|139.24|137.74|139.22|137.72|8
1625596370000|2021-07-06 18:32:50|139.22|137.72|139.19|137.69|139.23|137.73|139.18|137.68|11
1625596380000|2021-07-06 18:33:00|139.2|137.7|139.21|137.71|139.33|137.83|139.2|137.7|20
1625596390000|2021-07-06 18:33:10|139.2|137.7|139.15|137.65|139.2|137.7|139.13|137.63|18
1625596400000|2021-07-06 18:33:20|139.14|137.64|139.14|137.64|139.16|137.66|139.12|137.62|23
1625596410000|2021-07-06 18:33:30|139.15|137.65|139.14|137.64|139.16|137.66|139.14|137.64|12
1625596420000|2021-07-06 18:33:40|139.15|137.65|139.15|137.65|139.16|137.66|139.14|137.64|11
1625596430000|2021-07-06 18:33:50|139.14|137.64|139.12|137.62|139.15|137.65|139.12|137.62|8
1625596440000|2021-07-06 18:34:00|139.13|137.63|139.09|137.59|139.13|137.63|139.08|137.58|11
1625596450000|2021-07-06 18:34:10|139.03|137.53|139.01|137.51|139.03|137.53|139.01|137.51|7
1625596460000|2021-07-06 18:34:20|139|137.5|138.92|137.42|139.01|137.51|138.91|137.41|8
1625596470000|2021-07-06 18:34:30|138.93|137.43|138.93|137.43|138.94|137.44|138.92|137.42|10
1625596480000|2021-07-06 18:34:40|138.94|137.44|138.99|137.49|138.99|137.49|138.94|137.44|14
1625596490000|2021-07-06 18:34:50|138.98|137.48|138.96|137.46|138.99|137.49|138.96|137.46|8
1625596500000|2021-07-06 18:35:00|138.97|137.47|138.85|137.35|138.97|137.47|138.83|137.33|20
1625596510000|2021-07-06 18:35:10|138.86|137.36|138.79|137.29|138.86|137.36|138.78|137.28|17
1625596520000|2021-07-06 18:35:20|138.8|137.3|138.81|137.31|138.85|137.35|138.8|137.3|17
1625596530000|2021-07-06 18:35:30|138.8|137.3|138.77|137.27|138.8|137.3|138.77|137.27|6
1625596540000|2021-07-06 18:35:40|138.76|137.26|138.78|137.28|138.8|137.3|138.76|137.26|10
1625596550000|2021-07-06 18:35:50|138.79|137.29|138.83|137.33|138.85|137.35|138.79|137.29|14
1625596560000|2021-07-06 18:36:00|138.84|137.34|138.83|137.33|138.84|137.34|138.8|137.3|9
1625596570000|2021-07-06 18:36:10|138.82|137.32|138.83|137.33|138.84|137.34|138.82|137.32|4
1625596580000|2021-07-06 18:36:20|138.84|137.34|138.87|137.37|138.89|137.39|138.84|137.34|10
1625596590000|2021-07-06 18:36:30|138.86|137.36|138.89|137.39|138.94|137.44|138.86|137.36|21
1625596600000|2021-07-06 18:36:40|138.88|137.38|138.85|137.35|138.88|137.38|138.82|137.32|11
1625596610000|2021-07-06 18:36:50|138.86|137.36|138.88|137.38|138.88|137.38|138.85|137.35|7
1625596620000|2021-07-06 18:37:00|138.87|137.37|138.9|137.4|138.91|137.41|138.87|137.37|11
1625596630000|2021-07-06 18:37:10|138.89|137.39|138.88|137.38|138.9|137.4|138.88|137.38|3
1625596640000|2021-07-06 18:37:20|138.87|137.37|138.82|137.32|138.87|137.37|138.79|137.29|19
1625596650000|2021-07-06 18:37:30|138.81|137.31|138.85|137.35|138.86|137.36|138.8|137.3|12
1625596660000|2021-07-06 18:37:40|138.86|137.36|138.87|137.37|138.89|137.39|138.86|137.36|7
1625596670000|2021-07-06 18:37:50|138.86|137.36|138.86|137.36|138.87|137.37|138.86|137.36|5
1625596680000|2021-07-06 18:38:00|138.87|137.37|138.9|137.4|138.9|137.4|138.87|137.37|5
1625596690000|2021-07-06 18:38:10|138.89|137.39|138.84|137.34|138.89|137.39|138.83|137.33|6
1625596700000|2021-07-06 18:38:20|138.83|137.33|138.83|137.33|138.84|137.34|138.83|137.33|13
1625596710000|2021-07-06 18:38:30|138.84|137.34|138.83|137.33|138.84|137.34|138.82|137.32|6
1625596720000|2021-07-06 18:38:40|138.82|137.32|138.83|137.33|138.83|137.33|138.82|137.32|2
1625596730000|2021-07-06 18:38:50|138.84|137.34|138.93|137.43|138.94|137.44|138.84|137.34|11
1625596740000|2021-07-06 18:39:00|138.95|137.45|138.9|137.4|138.98|137.48|138.89|137.39|18
1625596750000|2021-07-06 18:39:10|138.89|137.39|138.87|137.37|138.91|137.41|138.85|137.35|15
1625596760000|2021-07-06 18:39:20|138.88|137.38|138.97|137.47|138.97|137.47|138.86|137.36|14
1625596770000|2021-07-06 18:39:30|138.99|137.49|138.97|137.47|139.01|137.51|138.97|137.47|11
1625596780000|2021-07-06 18:39:40|138.96|137.46|138.97|137.47|138.98|137.48|138.94|137.44|10
1625596790000|2021-07-06 18:39:50|138.96|137.46|138.95|137.45|138.96|137.46|138.95|137.45|4
1625596800000|2021-07-06 18:40:00|138.92|137.42|138.83|137.33|138.92|137.42|138.83|137.33|7
1625596810000|2021-07-06 18:40:10|138.84|137.34|138.81|137.31|138.85|137.35|138.81|137.31|9
1625596820000|2021-07-06 18:40:20|138.8|137.3|138.82|137.32|138.83|137.33|138.8|137.3|7
1625596830000|2021-07-06 18:40:30|138.81|137.31|138.81|137.31|138.81|137.31|138.8|137.3|5
1625596840000|2021-07-06 18:40:40|138.8|137.3|138.8|137.3|138.8|137.3|138.8|137.3|1
1625596870000|2021-07-06 18:41:10|138.81|137.31|138.82|137.32|138.82|137.32|138.81|137.31|2
1625596890000|2021-07-06 18:41:30|138.81|137.31|138.81|137.31|138.82|137.32|138.81|137.31|3
1625596900000|2021-07-06 18:41:40|138.82|137.32|138.82|137.32|138.82|137.32|138.82|137.32|1
1625596910000|2021-07-06 18:41:50|138.81|137.31|138.74|137.24|138.81|137.31|138.74|137.24|7
1625596920000|2021-07-06 18:42:00|138.73|137.23|138.66|137.16|138.73|137.23|138.66|137.16|14
1625596930000|2021-07-06 18:42:10|138.67|137.17|138.61|137.11|138.68|137.18|138.61|137.11|13
1625596940000|2021-07-06 18:42:20|138.62|137.12|138.66|137.16|138.67|137.17|138.62|137.12|8
1625596950000|2021-07-06 18:42:30|138.67|137.17|138.65|137.15|138.69|137.19|138.65|137.15|12
1625596960000|2021-07-06 18:42:40|138.66|137.16|138.65|137.15|138.66|137.16|138.64|137.14|8
1625596970000|2021-07-06 18:42:50|138.64|137.14|138.67|137.17|138.67|137.17|138.64|137.14|6
1625596990000|2021-07-06 18:43:10|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|5
1625597000000|2021-07-06 18:43:20|138.71|137.21|138.71|137.21|138.71|137.21|138.71|137.21|1
1625597010000|2021-07-06 18:43:30|138.7|137.2|138.7|137.2|138.7|137.2|138.7|137.2|1
1625597020000|2021-07-06 18:43:40|138.71|137.21|138.72|137.22|138.73|137.23|138.71|137.21|4
1625597050000|2021-07-06 18:44:10|138.71|137.21|138.71|137.21|138.71|137.21|138.71|137.21|1
1625597060000|2021-07-06 18:44:20|138.72|137.22|138.72|137.22|138.75|137.25|138.72|137.22|10
1625597070000|2021-07-06 18:44:30|138.71|137.21|138.72|137.22|138.72|137.22|138.7|137.2|7
1625597080000|2021-07-06 18:44:40|138.71|137.21|138.71|137.21|138.72|137.22|138.71|137.21|3
1625597090000|2021-07-06 18:44:50|138.72|137.22|138.78|137.28|138.79|137.29|138.71|137.21|11
1625597100000|2021-07-06 18:45:00|138.77|137.27|138.66|137.16|138.77|137.27|138.66|137.16|9
1625597110000|2021-07-06 18:45:10|138.65|137.15|138.48|136.98|138.65|137.15|138.47|136.97|15
1625597120000|2021-07-06 18:45:20|138.49|136.99|138.5|137|138.57|137.07|138.49|136.99|19
1625597130000|2021-07-06 18:45:30|138.49|136.99|138.48|136.98|138.51|137.01|138.48|136.98|10
1625597140000|2021-07-06 18:45:40|138.47|136.97|138.54|137.04|138.55|137.05|138.47|136.97|9
1625597150000|2021-07-06 18:45:50|138.55|137.05|138.55|137.05|138.55|137.05|138.54|137.04|5
1625597160000|2021-07-06 18:46:00|138.54|137.04|138.55|137.05|138.56|137.06|138.53|137.03|5
1625597170000|2021-07-06 18:46:10|138.57|137.07|138.55|137.05|138.58|137.08|138.55|137.05|5
1625597190000|2021-07-06 18:46:30|138.56|137.06|138.5|137|138.56|137.06|138.48|136.98|8
1625597200000|2021-07-06 18:46:40|138.49|136.99|138.48|136.98|138.5|137|138.48|136.98|15
1625597210000|2021-07-06 18:46:50|138.49|136.99|138.45|136.95|138.49|136.99|138.45|136.95|6
1625597230000|2021-07-06 18:47:10|138.46|136.96|138.48|136.98|138.49|136.99|138.46|136.96|9
1625597240000|2021-07-06 18:47:20|138.49|136.99|138.5|137|138.5|137|138.48|136.98|4
1625597250000|2021-07-06 18:47:30|138.49|136.99|138.48|136.98|138.49|136.99|138.47|136.97|7
1625597260000|2021-07-06 18:47:40|138.47|136.97|138.48|136.98|138.49|136.99|138.47|136.97|8
1625597270000|2021-07-06 18:47:50|138.47|136.97|138.48|136.98|138.48|136.98|138.47|136.97|2
1625597280000|2021-07-06 18:48:00|138.47|136.97|138.52|137.02|138.53|137.03|138.47|136.97|6
1625597290000|2021-07-06 18:48:10|138.53|137.03|138.51|137.01|138.54|137.04|138.5|137|8
1625597300000|2021-07-06 18:48:20|138.53|137.03|138.35|136.85|138.53|137.03|138.35|136.85|13
1625597310000|2021-07-06 18:48:30|138.36|136.86|138.34|136.84|138.37|136.87|138.33|136.83|8
1625597320000|2021-07-06 18:48:40|138.35|136.85|138.34|136.84|138.39|136.89|138.34|136.84|16
1625597330000|2021-07-06 18:48:50|138.33|136.83|138.38|136.88|138.38|136.88|138.33|136.83|10
1625597340000|2021-07-06 18:49:00|138.37|136.87|138.39|136.89|138.39|136.89|138.36|136.86|18
1625597350000|2021-07-06 18:49:10|138.38|136.88|138.37|136.87|138.39|136.89|138.37|136.87|4
1625597360000|2021-07-06 18:49:20|138.38|136.88|138.46|136.96|138.46|136.96|138.37|136.87|12
1625597370000|2021-07-06 18:49:30|138.42|136.92|138.44|136.94|138.48|136.98|138.42|136.92|12
1625597380000|2021-07-06 18:49:40|138.43|136.93|138.36|136.86|138.43|136.93|138.34|136.84|10
1625597390000|2021-07-06 18:49:50|138.35|136.85|138.4|136.9|138.4|136.9|138.35|136.85|5
1625597400000|2021-07-06 18:50:00|138.41|136.91|138.46|136.96|138.46|136.96|138.41|136.91|11
1625597410000|2021-07-06 18:50:10|138.45|136.95|138.47|136.97|138.47|136.97|138.45|136.95|3
1625597420000|2021-07-06 18:50:20|138.48|136.98|138.46|136.96|138.48|136.98|138.46|136.96|5
1625597430000|2021-07-06 18:50:30|138.47|136.97|138.45|136.95|138.47|136.97|138.45|136.95|3
1625597440000|2021-07-06 18:50:40|138.47|136.97|138.46|136.96|138.47|136.97|138.45|136.95|8
1625597450000|2021-07-06 18:50:50|138.45|136.95|138.33|136.83|138.45|136.95|138.33|136.83|9
1625597460000|2021-07-06 18:51:00|138.32|136.82|138.4|136.9|138.41|136.91|138.32|136.82|15
1625597470000|2021-07-06 18:51:10|138.39|136.89|138.39|136.89|138.4|136.9|138.38|136.88|5
1625597480000|2021-07-06 18:51:20|138.37|136.87|138.44|136.94|138.45|136.95|138.37|136.87|11
1625597490000|2021-07-06 18:51:30|138.43|136.93|138.44|136.94|138.45|136.95|138.43|136.93|6
1625597500000|2021-07-06 18:51:40|138.43|136.93|138.41|136.91|138.43|136.93|138.41|136.91|7
1625597510000|2021-07-06 18:51:50|138.42|136.92|138.36|136.86|138.42|136.92|138.36|136.86|11
1625597520000|2021-07-06 18:52:00|138.35|136.85|138.35|136.85|138.35|136.85|138.33|136.83|13
1625597530000|2021-07-06 18:52:10|138.36|136.86|138.37|136.87|138.37|136.87|138.36|136.86|4
1625597540000|2021-07-06 18:52:20|138.36|136.86|138.36|136.86|138.37|136.87|138.36|136.86|3
1625597550000|2021-07-06 18:52:30|138.35|136.85|138.31|136.81|138.35|136.85|138.29|136.79|8
1625597560000|2021-07-06 18:52:40|138.27|136.77|138.22|136.72|138.27|136.77|138.22|136.72|6
1625597570000|2021-07-06 18:52:50|138.21|136.71|138.21|136.71|138.21|136.71|138.19|136.69|5
1625597580000|2021-07-06 18:53:00|138.22|136.72|138.27|136.77|138.28|136.78|138.21|136.71|11
1625597590000|2021-07-06 18:53:10|138.28|136.78|138.28|136.78|138.29|136.79|138.28|136.78|3
1625597600000|2021-07-06 18:53:20|138.27|136.77|138.24|136.74|138.27|136.77|138.22|136.72|6
1625597610000|2021-07-06 18:53:30|138.25|136.75|138.24|136.74|138.26|136.76|138.24|136.74|8
1625597620000|2021-07-06 18:53:40|138.25|136.75|138.28|136.78|138.28|136.78|138.23|136.73|8
1625597630000|2021-07-06 18:53:50|138.29|136.79|138.24|136.74|138.29|136.79|138.23|136.73|6
1625597640000|2021-07-06 18:54:00|138.23|136.73|138.22|136.72|138.23|136.73|138.22|136.72|2
1625597650000|2021-07-06 18:54:10|138.21|136.71|138.18|136.68|138.21|136.71|138.16|136.66|15
1625597660000|2021-07-06 18:54:20|138.19|136.69|138.11|136.61|138.19|136.69|138.11|136.61|5
1625597670000|2021-07-06 18:54:30|138.1|136.6|138.13|136.63|138.13|136.63|138.1|136.6|13
1625597680000|2021-07-06 18:54:40|138.12|136.62|138.12|136.62|138.14|136.64|138.12|136.62|7
1625597690000|2021-07-06 18:54:50|138.13|136.63|138.13|136.63|138.13|136.63|138.08|136.58|11
1625597700000|2021-07-06 18:55:00|138.12|136.62|138.16|136.66|138.18|136.68|138.12|136.62|5
1625597710000|2021-07-06 18:55:10|138.15|136.65|138.15|136.65|138.17|136.67|138.14|136.64|9
1625597720000|2021-07-06 18:55:20|138.16|136.66|138.11|136.61|138.16|136.66|138.05|136.55|17
1625597730000|2021-07-06 18:55:30|138.1|136.6|138.09|136.59|138.11|136.61|138.08|136.58|10
1625597740000|2021-07-06 18:55:40|138.06|136.56|138.02|136.52|138.06|136.56|137.98|136.48|21
1625597750000|2021-07-06 18:55:50|138.01|136.51|138.07|136.57|138.07|136.57|138.01|136.51|10
1625597760000|2021-07-06 18:56:00|138.08|136.58|138.11|136.61|138.11|136.61|138.08|136.58|16
1625597770000|2021-07-06 18:56:10|138.13|136.63|138.13|136.63|138.16|136.66|138.12|136.62|11
1625597780000|2021-07-06 18:56:20|138.12|136.62|138.08|136.58|138.17|136.67|138.07|136.57|21
1625597790000|2021-07-06 18:56:30|138.07|136.57|138.11|136.61|138.11|136.61|138.05|136.55|7
1625597800000|2021-07-06 18:56:40|138.12|136.62|138.03|136.53|138.12|136.62|138.03|136.53|10
1625597820000|2021-07-06 18:57:00|138.01|136.51|138|136.5|138.01|136.51|138|136.5|10
1625597830000|2021-07-06 18:57:10|137.99|136.49|138|136.5|138|136.5|137.99|136.49|4
1625597840000|2021-07-06 18:57:20|137.99|136.49|137.98|136.48|137.99|136.49|137.97|136.47|10
1625597850000|2021-07-06 18:57:30|137.97|136.47|137.96|136.46|138|136.5|137.96|136.46|7
1625597860000|2021-07-06 18:57:40|137.95|136.45|137.92|136.42|137.96|136.46|137.89|136.39|9
1625597870000|2021-07-06 18:57:50|137.93|136.43|137.93|136.43|137.95|136.45|137.93|136.43|13
1625597880000|2021-07-06 18:58:00|137.94|136.44|137.92|136.42|137.94|136.44|137.92|136.42|3
1625597890000|2021-07-06 18:58:10|137.93|136.43|137.9|136.4|137.94|136.44|137.86|136.36|20
1625597900000|2021-07-06 18:58:20|137.91|136.41|137.91|136.41|137.93|136.43|137.9|136.4|13
1625597910000|2021-07-06 18:58:30|137.9|136.4|137.91|136.41|137.92|136.42|137.9|136.4|6
1625597920000|2021-07-06 18:58:40|137.92|136.42|137.9|136.4|137.92|136.42|137.89|136.39|10
1625597930000|2021-07-06 18:58:50|137.91|136.41|137.9|136.4|137.91|136.41|137.89|136.39|10
1625597940000|2021-07-06 18:59:00|137.89|136.39|137.94|136.44|137.94|136.44|137.89|136.39|12
1625597950000|2021-07-06 18:59:10|137.95|136.45|137.97|136.47|137.98|136.48|137.94|136.44|5
1625597960000|2021-07-06 18:59:20|137.96|136.46|137.95|136.45|137.99|136.49|137.95|136.45|10
1625597970000|2021-07-06 18:59:30|137.96|136.46|137.98|136.48|137.99|136.49|137.96|136.46|7
1625597980000|2021-07-06 18:59:40|137.97|136.47|137.98|136.48|138|136.5|137.96|136.46|11
1625597990000|2021-07-06 18:59:50|137.99|136.49|137.98|136.48|137.99|136.49|137.98|136.48|4
1625598000000|2021-07-06 19:00:00|137.97|136.47|137.94|136.44|137.97|136.47|137.93|136.43|11
1625598010000|2021-07-06 19:00:10|137.93|136.43|137.93|136.43|137.94|136.44|137.93|136.43|5
1625598020000|2021-07-06 19:00:20|137.92|136.42|137.93|136.43|137.93|136.43|137.92|136.42|6
1625598030000|2021-07-06 19:00:30|137.92|136.42|137.91|136.41|137.92|136.42|137.9|136.4|3
1625598040000|2021-07-06 19:00:40|137.9|136.4|137.92|136.42|137.92|136.42|137.9|136.4|4
1625598050000|2021-07-06 19:00:50|137.91|136.41|137.92|136.42|137.93|136.43|137.91|136.41|4
1625598060000|2021-07-06 19:01:00|137.91|136.41|137.91|136.41|137.93|136.43|137.91|136.41|4
1625598070000|2021-07-06 19:01:10|137.9|136.4|137.9|136.4|137.9|136.4|137.89|136.39|3
1625598080000|2021-07-06 19:01:20|137.89|136.39|137.9|136.4|137.91|136.41|137.88|136.38|6
1625598090000|2021-07-06 19:01:30|137.91|136.41|137.88|136.38|137.91|136.41|137.88|136.38|3
1625598100000|2021-07-06 19:01:40|137.87|136.37|137.84|136.34|137.87|136.37|137.84|136.34|4
1625598110000|2021-07-06 19:01:50|137.85|136.35|137.8|136.3|137.85|136.35|137.8|136.3|14
1625598120000|2021-07-06 19:02:00|137.81|136.31|137.78|136.28|137.83|136.33|137.78|136.28|12
1625598130000|2021-07-06 19:02:10|137.79|136.29|137.79|136.29|137.82|136.32|137.78|136.28|12
1625598140000|2021-07-06 19:02:20|137.8|136.3|137.77|136.27|137.8|136.3|137.77|136.27|10
1625598150000|2021-07-06 19:02:30|137.79|136.29|137.77|136.27|137.8|136.3|137.77|136.27|9
1625598160000|2021-07-06 19:02:40|137.76|136.26|137.74|136.24|137.76|136.26|137.73|136.23|7
1625598170000|2021-07-06 19:02:50|137.75|136.25|137.73|136.23|137.75|136.25|137.73|136.23|7
1625598180000|2021-07-06 19:03:00|137.74|136.24|137.74|136.24|137.76|136.26|137.73|136.23|8
1625598190000|2021-07-06 19:03:10|137.75|136.25|137.78|136.28|137.79|136.29|137.74|136.24|12
1625598200000|2021-07-06 19:03:20|137.79|136.29|137.78|136.28|137.79|136.29|137.77|136.27|4
1625598220000|2021-07-06 19:03:40|137.76|136.26|137.76|136.26|137.76|136.26|137.76|136.26|1
1625598230000|2021-07-06 19:03:50|137.77|136.27|137.75|136.25|137.77|136.27|137.72|136.22|9
1625598240000|2021-07-06 19:04:00|137.74|136.24|137.78|136.28|137.78|136.28|137.74|136.24|7
1625598250000|2021-07-06 19:04:10|137.77|136.27|137.78|136.28|137.78|136.28|137.77|136.27|2
1625598260000|2021-07-06 19:04:20|137.77|136.27|137.77|136.27|137.77|136.27|137.77|136.27|1
1625598270000|2021-07-06 19:04:30|137.78|136.28|137.76|136.26|137.78|136.28|137.76|136.26|7
1625598280000|2021-07-06 19:04:40|137.75|136.25|137.75|136.25|137.76|136.26|137.75|136.25|7
1625598290000|2021-07-06 19:04:50|137.76|136.26|137.85|136.35|137.85|136.35|137.76|136.26|10
1625598300000|2021-07-06 19:05:00|137.84|136.34|137.93|136.43|137.93|136.43|137.84|136.34|10
1625598310000|2021-07-06 19:05:10|137.94|136.44|137.94|136.44|137.95|136.45|137.93|136.43|5
1625598330000|2021-07-06 19:05:30|137.93|136.43|137.95|136.45|137.95|136.45|137.93|136.43|3
1625598340000|2021-07-06 19:05:40|137.94|136.44|137.93|136.43|137.94|136.44|137.93|136.43|8
1625598350000|2021-07-06 19:05:50|137.92|136.42|137.92|136.42|137.93|136.43|137.91|136.41|7
1625598360000|2021-07-06 19:06:00|137.91|136.41|137.92|136.42|137.94|136.44|137.91|136.41|11
1625598370000|2021-07-06 19:06:10|137.93|136.43|137.92|136.42|137.93|136.43|137.91|136.41|4
1625598380000|2021-07-06 19:06:20|137.91|136.41|137.93|136.43|137.93|136.43|137.91|136.41|5
1625598390000|2021-07-06 19:06:30|137.91|136.41|137.9|136.4|137.91|136.41|137.9|136.4|2
1625598400000|2021-07-06 19:06:40|137.91|136.41|137.87|136.37|137.91|136.41|137.86|136.36|8
1625598410000|2021-07-06 19:06:50|137.86|136.36|137.86|136.36|137.87|136.37|137.86|136.36|5
1625598420000|2021-07-06 19:07:00|137.87|136.37|137.86|136.36|137.87|136.37|137.86|136.36|2
1625598440000|2021-07-06 19:07:20|137.85|136.35|137.86|136.36|137.86|136.36|137.85|136.35|2
1625598460000|2021-07-06 19:07:40|137.88|136.38|137.82|136.32|137.88|136.38|137.82|136.32|10
1625598470000|2021-07-06 19:07:50|137.83|136.33|137.82|136.32|137.83|136.33|137.82|136.32|4
1625598480000|2021-07-06 19:08:00|137.83|136.33|137.85|136.35|137.85|136.35|137.83|136.33|5
1625598490000|2021-07-06 19:08:10|137.86|136.36|137.91|136.41|137.91|136.41|137.85|136.35|11
1625598500000|2021-07-06 19:08:20|137.9|136.4|137.92|136.42|137.92|136.42|137.9|136.4|7
1625598510000|2021-07-06 19:08:30|137.91|136.41|137.93|136.43|137.94|136.44|137.91|136.41|9
1625598520000|2021-07-06 19:08:40|137.94|136.44|138.02|136.52|138.02|136.52|137.94|136.44|13
1625598530000|2021-07-06 19:08:50|138.01|136.51|137.97|136.47|138.01|136.51|137.97|136.47|8
1625598540000|2021-07-06 19:09:00|137.98|136.48|137.97|136.47|138.01|136.51|137.97|136.47|12
1625598550000|2021-07-06 19:09:10|137.99|136.49|138.01|136.51|138.01|136.51|137.97|136.47|11
1625598560000|2021-07-06 19:09:20|138.07|136.57|138.02|136.52|138.07|136.57|138.02|136.52|10
1625598570000|2021-07-06 19:09:30|138.01|136.51|137.98|136.48|138.01|136.51|137.97|136.47|8
1625598580000|2021-07-06 19:09:40|137.97|136.47|138|136.5|138|136.5|137.97|136.47|5
1625598590000|2021-07-06 19:09:50|137.99|136.49|137.98|136.48|137.99|136.49|137.98|136.48|2
1625598600000|2021-07-06 19:10:00|137.99|136.49|138|136.5|138|136.5|137.93|136.43|12
1625598610000|2021-07-06 19:10:10|138.01|136.51|138.01|136.51|138.01|136.51|138.01|136.51|1
1625598620000|2021-07-06 19:10:20|138|136.5|137.95|136.45|138|136.5|137.95|136.45|6
1625598630000|2021-07-06 19:10:30|137.96|136.46|138.01|136.51|138.02|136.52|137.96|136.46|8
1625598640000|2021-07-06 19:10:40|138|136.5|138|136.5|138.01|136.51|138|136.5|3
1625598650000|2021-07-06 19:10:50|138.01|136.51|138.03|136.53|138.04|136.54|138|136.5|10
1625598660000|2021-07-06 19:11:00|138.04|136.54|138.03|136.53|138.04|136.54|138.03|136.53|2
1625598680000|2021-07-06 19:11:20|138.04|136.54|138.02|136.52|138.04|136.54|138.02|136.52|5
1625598690000|2021-07-06 19:11:30|138.03|136.53|138.07|136.57|138.07|136.57|138.03|136.53|10
1625598700000|2021-07-06 19:11:40|138.05|136.55|138.12|136.62|138.13|136.63|138.05|136.55|9
1625598710000|2021-07-06 19:11:50|138.13|136.63|138.13|136.63|138.14|136.64|138.13|136.63|3
1625598720000|2021-07-06 19:12:00|138.11|136.61|138.14|136.64|138.15|136.65|138.11|136.61|10
1625598730000|2021-07-06 19:12:10|138.13|136.63|138.11|136.61|138.16|136.66|138.1|136.6|15
1625598740000|2021-07-06 19:12:20|138.1|136.6|138.12|136.62|138.12|136.62|138.08|136.58|10
1625598750000|2021-07-06 19:12:30|138.13|136.63|138.15|136.65|138.15|136.65|138.13|136.63|8
1625598760000|2021-07-06 19:12:40|138.14|136.64|138.16|136.66|138.16|136.66|138.14|136.64|3
1625598770000|2021-07-06 19:12:50|138.15|136.65|138.15|136.65|138.15|136.65|138.15|136.65|1
1625598780000|2021-07-06 19:13:00|138.13|136.63|138.1|136.6|138.13|136.63|138.1|136.6|6
1625598790000|2021-07-06 19:13:10|138.11|136.61|138.1|136.6|138.11|136.61|138.1|136.6|2
1625598800000|2021-07-06 19:13:20|138.09|136.59|138.06|136.56|138.09|136.59|138.06|136.56|6
1625598810000|2021-07-06 19:13:30|138.05|136.55|138.06|136.56|138.06|136.56|138.05|136.55|2
1625598830000|2021-07-06 19:13:50|138.05|136.55|138.07|136.57|138.07|136.57|138.05|136.55|8
1625598840000|2021-07-06 19:14:00|138.06|136.56|138.05|136.55|138.06|136.56|138.04|136.54|10
1625598850000|2021-07-06 19:14:10|138.04|136.54|138.05|136.55|138.05|136.55|138.04|136.54|2
1625598860000|2021-07-06 19:14:20|138.04|136.54|138.05|136.55|138.05|136.55|138.04|136.54|6
1625598870000|2021-07-06 19:14:30|138.04|136.54|137.98|136.48|138.04|136.54|137.98|136.48|5
1625598880000|2021-07-06 19:14:40|137.97|136.47|137.92|136.42|137.97|136.47|137.92|136.42|4
1625598890000|2021-07-06 19:14:50|137.93|136.43|137.97|136.47|137.98|136.48|137.93|136.43|11
1625598900000|2021-07-06 19:15:00|137.98|136.48|137.87|136.37|137.98|136.48|137.86|136.36|14
1625598910000|2021-07-06 19:15:10|137.86|136.36|137.85|136.35|137.86|136.36|137.84|136.34|8
1625598920000|2021-07-06 19:15:20|137.86|136.36|137.85|136.35|137.86|136.36|137.84|136.34|10
1625598930000|2021-07-06 19:15:30|137.84|136.34|137.87|136.37|137.87|136.37|137.84|136.34|9
1625598940000|2021-07-06 19:15:40|137.88|136.38|137.87|136.37|137.88|136.38|137.87|136.37|6
1625598950000|2021-07-06 19:15:50|137.88|136.38|137.88|136.38|137.9|136.4|137.87|136.37|13
1625598960000|2021-07-06 19:16:00|137.89|136.39|137.95|136.45|137.95|136.45|137.88|136.38|11
1625598970000|2021-07-06 19:16:10|137.96|136.46|138.09|136.59|138.11|136.61|137.96|136.46|21
1625598980000|2021-07-06 19:16:20|138.07|136.57|138.12|136.62|138.12|136.62|138.07|136.57|13
1625598990000|2021-07-06 19:16:30|138.13|136.63|138.12|136.62|138.14|136.64|138.1|136.6|10
1625599000000|2021-07-06 19:16:40|138.11|136.61|138.13|136.63|138.13|136.63|138.11|136.61|3
1625599010000|2021-07-06 19:16:50|138.14|136.64|138.13|136.63|138.14|136.64|138.13|136.63|10
1625599020000|2021-07-06 19:17:00|138.14|136.64|138.11|136.61|138.14|136.64|138.11|136.61|4
1625599030000|2021-07-06 19:17:10|138.12|136.62|138.12|136.62|138.12|136.62|138.12|136.62|1
1625599040000|2021-07-06 19:17:20|138.11|136.61|138.16|136.66|138.17|136.67|138.11|136.61|7
1625599050000|2021-07-06 19:17:30|138.17|136.67|138.18|136.68|138.18|136.68|138.16|136.66|8
1625599060000|2021-07-06 19:17:40|138.17|136.67|138.17|136.67|138.17|136.67|138.16|136.66|3
1625599070000|2021-07-06 19:17:50|138.18|136.68|138.2|136.7|138.2|136.7|138.15|136.65|9
1625599080000|2021-07-06 19:18:00|138.21|136.71|138.17|136.67|138.21|136.71|138.17|136.67|8
1625599090000|2021-07-06 19:18:10|138.18|136.68|138.19|136.69|138.21|136.71|138.18|136.68|8
1625599100000|2021-07-06 19:18:20|138.18|136.68|138.17|136.67|138.19|136.69|138.17|136.67|6
1625599110000|2021-07-06 19:18:30|138.16|136.66|138.13|136.63|138.16|136.66|138.12|136.62|6
1625599120000|2021-07-06 19:18:40|138.12|136.62|138.13|136.63|138.13|136.63|138.11|136.61|6
1625599130000|2021-07-06 19:18:50|138.12|136.62|138.1|136.6|138.12|136.62|138.09|136.59|5
1625599140000|2021-07-06 19:19:00|138.09|136.59|138.09|136.59|138.09|136.59|138.09|136.59|1
1625599150000|2021-07-06 19:19:10|138.1|136.6|138.08|136.58|138.11|136.61|138.08|136.58|9
1625599160000|2021-07-06 19:19:20|138.07|136.57|138.07|136.57|138.07|136.57|138.07|136.57|1
1625599170000|2021-07-06 19:19:30|138.08|136.58|138.04|136.54|138.08|136.58|138.03|136.53|8
1625599180000|2021-07-06 19:19:40|138.05|136.55|138.03|136.53|138.05|136.55|138.03|136.53|5
1625599190000|2021-07-06 19:19:50|138.04|136.54|138.1|136.6|138.16|136.66|138.04|136.54|20
1625599200000|2021-07-06 19:20:00|138.11|136.61|138.09|136.59|138.11|136.61|138.09|136.59|7
1625599210000|2021-07-06 19:20:10|138.1|136.6|138.12|136.62|138.17|136.67|138.1|136.6|16
1625599220000|2021-07-06 19:20:20|138.13|136.63|138.16|136.66|138.16|136.66|138.13|136.63|7
1625599230000|2021-07-06 19:20:30|138.17|136.67|138.18|136.68|138.18|136.68|138.17|136.67|2
1625599240000|2021-07-06 19:20:40|138.19|136.69|138.23|136.73|138.23|136.73|138.19|136.69|13
1625599250000|2021-07-06 19:20:50|138.24|136.74|138.23|136.73|138.25|136.75|138.23|136.73|4
1625599260000|2021-07-06 19:21:00|138.24|136.74|138.26|136.76|138.26|136.76|138.24|136.74|5
1625599270000|2021-07-06 19:21:10|138.25|136.75|138.25|136.75|138.26|136.76|138.24|136.74|7
1625599280000|2021-07-06 19:21:20|138.26|136.76|138.26|136.76|138.26|136.76|138.26|136.76|1
1625599290000|2021-07-06 19:21:30|138.25|136.75|138.26|136.76|138.26|136.76|138.25|136.75|2
1625599300000|2021-07-06 19:21:40|138.25|136.75|138.19|136.69|138.25|136.75|138.19|136.69|10
1625599310000|2021-07-06 19:21:50|138.2|136.7|138.21|136.71|138.21|136.71|138.18|136.68|8
1625599320000|2021-07-06 19:22:00|138.2|136.7|138.2|136.7|138.23|136.73|138.19|136.69|5
1625599330000|2021-07-06 19:22:10|138.19|136.69|138.18|136.68|138.2|136.7|138.18|136.68|6
1625599340000|2021-07-06 19:22:20|138.17|136.67|138.16|136.66|138.17|136.67|138.16|136.66|2
1625599350000|2021-07-06 19:22:30|138.17|136.67|138.13|136.63|138.18|136.68|138.13|136.63|7
1625599360000|2021-07-06 19:22:40|138.12|136.62|138.07|136.57|138.13|136.63|138.06|136.56|14
1625599370000|2021-07-06 19:22:50|138.08|136.58|138.07|136.57|138.09|136.59|138.05|136.55|10
1625599380000|2021-07-06 19:23:00|138.08|136.58|138.07|136.57|138.08|136.58|138.07|136.57|2
1625599390000|2021-07-06 19:23:10|138.08|136.58|138.08|136.58|138.09|136.59|138.08|136.58|5
1625599400000|2021-07-06 19:23:20|138.07|136.57|138.09|136.59|138.09|136.59|138.07|136.57|3
1625599410000|2021-07-06 19:23:30|138.08|136.58|138.08|136.58|138.09|136.59|138.08|136.58|3
1625599420000|2021-07-06 19:23:40|138.09|136.59|138.11|136.61|138.12|136.62|138.08|136.58|8
1625599430000|2021-07-06 19:23:50|138.12|136.62|138.16|136.66|138.17|136.67|138.12|136.62|9
1625599440000|2021-07-06 19:24:00|138.17|136.67|138.15|136.65|138.17|136.67|138.15|136.65|5
1625599450000|2021-07-06 19:24:10|138.16|136.66|138.17|136.67|138.17|136.67|138.15|136.65|8
1625599460000|2021-07-06 19:24:20|138.16|136.66|138.11|136.61|138.16|136.66|138.09|136.59|9
1625599470000|2021-07-06 19:24:30|138.12|136.62|138.12|136.62|138.12|136.62|138.12|136.62|1
1625599480000|2021-07-06 19:24:40|138.13|136.63|138.12|136.62|138.13|136.63|138.12|136.62|2
1625599490000|2021-07-06 19:24:50|138.14|136.64|138.14|136.64|138.15|136.65|138.14|136.64|9
1625599500000|2021-07-06 19:25:00|138.15|136.65|138.14|136.64|138.15|136.65|138.14|136.64|6
1625599510000|2021-07-06 19:25:10|138.13|136.63|138.13|136.63|138.14|136.64|138.12|136.62|4
1625599520000|2021-07-06 19:25:20|138.12|136.62|138.12|136.62|138.13|136.63|138.12|136.62|5
1625599530000|2021-07-06 19:25:30|138.13|136.63|138.14|136.64|138.14|136.64|138.12|136.62|4
1625599550000|2021-07-06 19:25:50|138.15|136.65|138.19|136.69|138.23|136.73|138.15|136.65|9
1625599560000|2021-07-06 19:26:00|138.18|136.68|138.19|136.69|138.2|136.7|138.17|136.67|20
1625599570000|2021-07-06 19:26:10|138.2|136.7|138.22|136.72|138.23|136.73|138.19|136.69|17
1625599580000|2021-07-06 19:26:20|138.23|136.73|138.18|136.68|138.23|136.73|138.18|136.68|5
1625599590000|2021-07-06 19:26:30|138.19|136.69|138.2|136.7|138.22|136.72|138.18|136.68|15
1625599600000|2021-07-06 19:26:40|138.19|136.69|138.15|136.65|138.19|136.69|138.15|136.65|4
1625599610000|2021-07-06 19:26:50|138.16|136.66|138.17|136.67|138.18|136.68|138.16|136.66|6
1625599620000|2021-07-06 19:27:00|138.18|136.68|138.16|136.66|138.18|136.68|138.16|136.66|11
1625599630000|2021-07-06 19:27:10|138.17|136.67|138.18|136.68|138.18|136.68|138.16|136.66|6
1625599640000|2021-07-06 19:27:20|138.19|136.69|138.18|136.68|138.19|136.69|138.17|136.67|8
1625599650000|2021-07-06 19:27:30|138.17|136.67|138.18|136.68|138.19|136.69|138.17|136.67|7
1625599660000|2021-07-06 19:27:40|138.19|136.69|138.16|136.66|138.19|136.69|138.16|136.66|4
1625599670000|2021-07-06 19:27:50|138.17|136.67|138.16|136.66|138.19|136.69|138.16|136.66|6
1625599680000|2021-07-06 19:28:00|138.17|136.67|138.16|136.66|138.17|136.67|138.16|136.66|6
1625599690000|2021-07-06 19:28:10|138.17|136.67|138.16|136.66|138.17|136.67|138.15|136.65|4
1625599700000|2021-07-06 19:28:20|138.15|136.65|138.18|136.68|138.2|136.7|138.15|136.65|7
1625599710000|2021-07-06 19:28:30|138.2|136.7|138.18|136.68|138.2|136.7|138.18|136.68|5
1625599720000|2021-07-06 19:28:40|138.19|136.69|138.28|136.78|138.32|136.82|138.19|136.69|17
1625599730000|2021-07-06 19:28:50|138.27|136.77|138.35|136.85|138.36|136.86|138.27|136.77|10
1625599740000|2021-07-06 19:29:00|138.34|136.84|138.32|136.82|138.34|136.84|138.32|136.82|5
1625599750000|2021-07-06 19:29:10|138.33|136.83|138.34|136.84|138.36|136.86|138.33|136.83|6
1625599760000|2021-07-06 19:29:20|138.33|136.83|138.28|136.78|138.34|136.84|138.28|136.78|7
1625599770000|2021-07-06 19:29:30|138.27|136.77|138.29|136.79|138.3|136.8|138.27|136.77|8
1625599780000|2021-07-06 19:29:40|138.28|136.78|138.25|136.75|138.28|136.78|138.24|136.74|6
1625599790000|2021-07-06 19:29:50|138.26|136.76|138.28|136.78|138.29|136.79|138.26|136.76|7
1625599800000|2021-07-06 19:30:00|138.27|136.77|138.27|136.77|138.27|136.77|138.27|136.77|1
1625599810000|2021-07-06 19:30:10|138.28|136.78|138.26|136.76|138.28|136.78|138.24|136.74|16
1625599820000|2021-07-06 19:30:20|138.25|136.75|138.26|136.76|138.26|136.76|138.25|136.75|8
1625599830000|2021-07-06 19:30:30|138.25|136.75|138.25|136.75|138.25|136.75|138.24|136.74|3
1625599840000|2021-07-06 19:30:40|138.24|136.74|138.24|136.74|138.25|136.75|138.22|136.72|9
1625599850000|2021-07-06 19:30:50|138.25|136.75|138.27|136.77|138.29|136.79|138.24|136.74|11
1625599860000|2021-07-06 19:31:00|138.26|136.76|138.27|136.77|138.27|136.77|138.26|136.76|6
1625599870000|2021-07-06 19:31:10|138.26|136.76|138.25|136.75|138.26|136.76|138.24|136.74|7
1625599880000|2021-07-06 19:31:20|138.26|136.76|138.26|136.76|138.26|136.76|138.26|136.76|1
1625599890000|2021-07-06 19:31:30|138.25|136.75|138.21|136.71|138.25|136.75|138.2|136.7|12
1625599900000|2021-07-06 19:31:40|138.2|136.7|138.23|136.73|138.23|136.73|138.2|136.7|9
1625599910000|2021-07-06 19:31:50|138.22|136.72|138.22|136.72|138.23|136.73|138.21|136.71|11
1625599920000|2021-07-06 19:32:00|138.21|136.71|138.22|136.72|138.22|136.72|138.21|136.71|8
1625599930000|2021-07-06 19:32:10|138.23|136.73|138.23|136.73|138.24|136.74|138.23|136.73|5
1625599940000|2021-07-06 19:32:20|138.24|136.74|138.24|136.74|138.24|136.74|138.23|136.73|7
1625599950000|2021-07-06 19:32:30|138.23|136.73|138.25|136.75|138.25|136.75|138.23|136.73|3
1625599960000|2021-07-06 19:32:40|138.24|136.74|138.18|136.68|138.24|136.74|138.18|136.68|7
1625599970000|2021-07-06 19:32:50|138.19|136.69|138.27|136.77|138.27|136.77|138.19|136.69|19
1625599980000|2021-07-06 19:33:00|138.28|136.78|138.23|136.73|138.28|136.78|138.19|136.69|15
1625599990000|2021-07-06 19:33:10|138.25|136.75|138.19|136.69|138.27|136.77|138.16|136.66|21
1625600000000|2021-07-06 19:33:20|138.21|136.71|138.18|136.68|138.24|136.74|138.17|136.67|11
1625600010000|2021-07-06 19:33:30|138.2|136.7|138.24|136.74|138.25|136.75|138.18|136.68|17
1625600020000|2021-07-06 19:33:40|138.23|136.73|138.24|136.74|138.24|136.74|138.23|136.73|4
1625600030000|2021-07-06 19:33:50|138.25|136.75|138.25|136.75|138.26|136.76|138.25|136.75|3
1625600040000|2021-07-06 19:34:00|138.24|136.74|138.23|136.73|138.25|136.75|138.23|136.73|4
1625600050000|2021-07-06 19:34:10|138.24|136.74|138.24|136.74|138.24|136.74|138.24|136.74|1
1625600060000|2021-07-06 19:34:20|138.23|136.73|138.23|136.73|138.23|136.73|138.23|136.73|1
1625600070000|2021-07-06 19:34:30|138.24|136.74|138.33|136.83|138.34|136.84|138.23|136.73|10
1625600080000|2021-07-06 19:34:40|138.34|136.84|138.36|136.86|138.37|136.87|138.31|136.81|11
1625600090000|2021-07-06 19:34:50|138.37|136.87|138.35|136.85|138.37|136.87|138.32|136.82|12
1625600100000|2021-07-06 19:35:00|138.36|136.86|138.46|136.96|138.46|136.96|138.36|136.86|14
1625600110000|2021-07-06 19:35:10|138.47|136.97|138.43|136.93|138.47|136.97|138.42|136.92|17
1625600120000|2021-07-06 19:35:20|138.42|136.92|138.44|136.94|138.44|136.94|138.41|136.91|11
1625600130000|2021-07-06 19:35:30|138.46|136.96|138.51|137.01|138.51|137.01|138.44|136.94|18
1625600140000|2021-07-06 19:35:40|138.5|137|138.52|137.02|138.52|137.02|138.46|136.96|14
1625600150000|2021-07-06 19:35:50|138.5|137|138.53|137.03|138.54|137.04|138.48|136.98|12
1625600160000|2021-07-06 19:36:00|138.54|137.04|138.53|137.03|138.54|137.04|138.53|137.03|2
1625600170000|2021-07-06 19:36:10|138.54|137.04|138.53|137.03|138.54|137.04|138.53|137.03|6
1625600180000|2021-07-06 19:36:20|138.54|137.04|138.53|137.03|138.54|137.04|138.51|137.01|9
1625600190000|2021-07-06 19:36:30|138.52|137.02|138.54|137.04|138.54|137.04|138.52|137.02|7
1625600200000|2021-07-06 19:36:40|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|2
1625600210000|2021-07-06 19:36:50|138.53|137.03|138.55|137.05|138.55|137.05|138.53|137.03|2
1625600220000|2021-07-06 19:37:00|138.54|137.04|138.55|137.05|138.55|137.05|138.51|137.01|9
1625600230000|2021-07-06 19:37:10|138.54|137.04|138.52|137.02|138.54|137.04|138.52|137.02|4
1625600240000|2021-07-06 19:37:20|138.53|137.03|138.54|137.04|138.54|137.04|138.52|137.02|4
1625600250000|2021-07-06 19:37:30|138.55|137.05|138.5|137|138.55|137.05|138.49|136.99|5
1625600260000|2021-07-06 19:37:40|138.51|137.01|138.51|137.01|138.51|137.01|138.51|137.01|1
1625600270000|2021-07-06 19:37:50|138.5|137|138.5|137|138.5|137|138.49|136.99|5
1625600280000|2021-07-06 19:38:00|138.49|136.99|138.5|137|138.51|137.01|138.49|136.99|8
1625600290000|2021-07-06 19:38:10|138.52|137.02|138.53|137.03|138.54|137.04|138.52|137.02|6
1625600300000|2021-07-06 19:38:20|138.54|137.04|138.49|136.99|138.54|137.04|138.49|136.99|5
1625600310000|2021-07-06 19:38:30|138.5|137|138.52|137.02|138.53|137.03|138.5|137|8
1625600320000|2021-07-06 19:38:40|138.53|137.03|138.52|137.02|138.53|137.03|138.5|137|10
1625600330000|2021-07-06 19:38:50|138.53|137.03|138.51|137.01|138.54|137.04|138.51|137.01|10
1625600340000|2021-07-06 19:39:00|138.52|137.02|138.54|137.04|138.54|137.04|138.52|137.02|3
1625600350000|2021-07-06 19:39:10|138.53|137.03|138.51|137.01|138.53|137.03|138.51|137.01|2
1625600360000|2021-07-06 19:39:20|138.52|137.02|138.53|137.03|138.54|137.04|138.52|137.02|6
1625600370000|2021-07-06 19:39:30|138.52|137.02|138.52|137.02|138.54|137.04|138.52|137.02|4
1625600380000|2021-07-06 19:39:40|138.53|137.03|138.53|137.03|138.53|137.03|138.53|137.03|1
1625600390000|2021-07-06 19:39:50|138.52|137.02|138.52|137.02|138.53|137.03|138.52|137.02|3
1625600400000|2021-07-06 19:40:00|138.53|137.03|138.48|136.98|138.54|137.04|138.44|136.94|6
1625600410000|2021-07-06 19:40:10|138.43|136.93|138.41|136.91|138.43|136.93|138.41|136.91|2
1625600420000|2021-07-06 19:40:20|138.42|136.92|138.4|136.9|138.42|136.92|138.4|136.9|2
1625600430000|2021-07-06 19:40:30|138.39|136.89|138.35|136.85|138.39|136.89|138.35|136.85|13
1625600440000|2021-07-06 19:40:40|138.34|136.84|138.33|136.83|138.35|136.85|138.32|136.82|5
1625600450000|2021-07-06 19:40:50|138.32|136.82|138.39|136.89|138.39|136.89|138.32|136.82|13
1625600460000|2021-07-06 19:41:00|138.4|136.9|138.42|136.92|138.42|136.92|138.4|136.9|9
1625600470000|2021-07-06 19:41:10|138.41|136.91|138.4|136.9|138.42|136.92|138.4|136.9|6
1625600480000|2021-07-06 19:41:20|138.39|136.89|138.39|136.89|138.4|136.9|138.38|136.88|7
1625600490000|2021-07-06 19:41:30|138.38|136.88|138.39|136.89|138.4|136.9|138.38|136.88|4
1625600500000|2021-07-06 19:41:40|138.4|136.9|138.39|136.89|138.4|136.9|138.39|136.89|2
1625600510000|2021-07-06 19:41:50|138.4|136.9|138.4|136.9|138.44|136.94|138.4|136.9|9
1625600520000|2021-07-06 19:42:00|138.39|136.89|138.41|136.91|138.41|136.91|138.39|136.89|7
1625600530000|2021-07-06 19:42:10|138.4|136.9|138.4|136.9|138.4|136.9|138.4|136.9|1
1625600540000|2021-07-06 19:42:20|138.41|136.91|138.4|136.9|138.41|136.91|138.4|136.9|2
1625600550000|2021-07-06 19:42:30|138.39|136.89|138.39|136.89|138.41|136.91|138.39|136.89|5
1625600560000|2021-07-06 19:42:40|138.41|136.91|138.41|136.91|138.41|136.91|138.4|136.9|5
1625600570000|2021-07-06 19:42:50|138.4|136.9|138.42|136.92|138.42|136.92|138.4|136.9|7
1625600580000|2021-07-06 19:43:00|138.41|136.91|138.42|136.92|138.42|136.92|138.41|136.91|4
1625600590000|2021-07-06 19:43:10|138.43|136.93|138.41|136.91|138.43|136.93|138.41|136.91|3
1625600600000|2021-07-06 19:43:20|138.42|136.92|138.41|136.91|138.42|136.92|138.41|136.91|4
1625600610000|2021-07-06 19:43:30|138.42|136.92|138.41|136.91|138.42|136.92|138.41|136.91|6
1625600620000|2021-07-06 19:43:40|138.42|136.92|138.42|136.92|138.42|136.92|138.41|136.91|3
1625600630000|2021-07-06 19:43:50|138.41|136.91|138.41|136.91|138.43|136.93|138.41|136.91|5
1625600640000|2021-07-06 19:44:00|138.42|136.92|138.43|136.93|138.44|136.94|138.42|136.92|4
1625600650000|2021-07-06 19:44:10|138.42|136.92|138.58|137.08|138.59|137.09|138.42|136.92|9
1625600660000|2021-07-06 19:44:20|138.59|137.09|138.58|137.08|138.59|137.09|138.56|137.06|16
1625600670000|2021-07-06 19:44:30|138.59|137.09|138.57|137.07|138.59|137.09|138.55|137.05|8
1625600680000|2021-07-06 19:44:40|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|5
1625600690000|2021-07-06 19:44:50|138.55|137.05|138.58|137.08|138.59|137.09|138.54|137.04|10
1625600700000|2021-07-06 19:45:00|138.57|137.07|138.51|137.01|138.57|137.07|138.51|137.01|10
1625600710000|2021-07-06 19:45:10|138.5|137|138.55|137.05|138.56|137.06|138.5|137|12
1625600720000|2021-07-06 19:45:20|138.51|137.01|138.51|137.01|138.51|137.01|138.5|137|3
1625600740000|2021-07-06 19:45:40|138.52|137.02|138.51|137.01|138.52|137.02|138.51|137.01|2
1625600750000|2021-07-06 19:45:50|138.52|137.02|138.53|137.03|138.54|137.04|138.51|137.01|8
1625600760000|2021-07-06 19:46:00|138.52|137.02|138.43|136.93|138.52|137.02|138.43|136.93|10
1625600770000|2021-07-06 19:46:10|138.44|136.94|138.48|136.98|138.48|136.98|138.43|136.93|10
1625600780000|2021-07-06 19:46:20|138.47|136.97|138.41|136.91|138.47|136.97|138.41|136.91|5
1625600790000|2021-07-06 19:46:30|138.42|136.92|138.41|136.91|138.42|136.92|138.41|136.91|2
1625600800000|2021-07-06 19:46:40|138.42|136.92|138.41|136.91|138.42|136.92|138.41|136.91|4
1625600810000|2021-07-06 19:46:50|138.42|136.92|138.4|136.9|138.42|136.92|138.4|136.9|3
1625600820000|2021-07-06 19:47:00|138.41|136.91|138.79|137.29|138.79|137.29|138.39|136.89|21
1625600830000|2021-07-06 19:47:10|138.75|137.25|138.73|137.23|138.82|137.32|138.73|137.23|6
1625600840000|2021-07-06 19:47:20|138.79|137.29|138.79|137.29|138.83|137.33|138.78|137.28|17
1625600850000|2021-07-06 19:47:30|138.82|137.32|138.91|137.41|138.91|137.41|138.8|137.3|21
1625600860000|2021-07-06 19:47:40|138.92|137.42|138.83|137.33|138.92|137.42|138.79|137.29|21
1625600870000|2021-07-06 19:47:50|138.84|137.34|138.89|137.39|138.9|137.4|138.84|137.34|14
1625600880000|2021-07-06 19:48:00|138.88|137.38|138.97|137.47|138.97|137.47|138.87|137.37|16
1625600890000|2021-07-06 19:48:10|138.96|137.46|138.94|137.44|138.97|137.47|138.93|137.43|18
1625600900000|2021-07-06 19:48:20|138.95|137.45|139.06|137.56|139.11|137.61|138.95|137.45|19
1625600910000|2021-07-06 19:48:30|139.05|137.55|139.09|137.59|139.09|137.59|138.96|137.46|25
1625600920000|2021-07-06 19:48:40|139.08|137.58|139.02|137.52|139.12|137.62|139.02|137.52|19
1625600930000|2021-07-06 19:48:50|139|137.5|138.9|137.4|139|137.5|138.89|137.39|17
1625600940000|2021-07-06 19:49:00|138.91|137.41|138.89|137.39|138.91|137.41|138.88|137.38|13
1625600950000|2021-07-06 19:49:10|138.87|137.37|138.82|137.32|138.9|137.4|138.82|137.32|24
1625600960000|2021-07-06 19:49:20|138.81|137.31|138.9|137.4|138.91|137.41|138.78|137.28|17
1625600970000|2021-07-06 19:49:30|138.88|137.38|138.82|137.32|138.88|137.38|138.79|137.29|20
1625600980000|2021-07-06 19:49:40|138.81|137.31|138.83|137.33|138.83|137.33|138.8|137.3|6
1625600990000|2021-07-06 19:49:50|138.84|137.34|138.87|137.37|138.87|137.37|138.84|137.34|12
1625601000000|2021-07-06 19:50:00|138.86|137.36|138.76|137.26|138.86|137.36|138.76|137.26|10
1625601010000|2021-07-06 19:50:10|138.75|137.25|138.74|137.24|138.77|137.27|138.74|137.24|13
1625601020000|2021-07-06 19:50:20|138.72|137.22|138.73|137.23|138.79|137.29|138.72|137.22|17
1625601030000|2021-07-06 19:50:30|138.74|137.24|138.73|137.23|138.75|137.25|138.72|137.22|10
1625601040000|2021-07-06 19:50:40|138.76|137.26|138.72|137.22|138.76|137.26|138.71|137.21|7
1625601050000|2021-07-06 19:50:50|138.71|137.21|138.74|137.24|138.75|137.25|138.68|137.18|11
1625601060000|2021-07-06 19:51:00|138.73|137.23|138.74|137.24|138.74|137.24|138.69|137.19|13
1625601070000|2021-07-06 19:51:10|138.72|137.22|138.68|137.18|138.73|137.23|138.68|137.18|7
1625601080000|2021-07-06 19:51:20|138.67|137.17|138.58|137.08|138.67|137.17|138.57|137.07|19
1625601090000|2021-07-06 19:51:30|138.59|137.09|138.6|137.1|138.63|137.13|138.58|137.08|14
1625601100000|2021-07-06 19:51:40|138.61|137.11|138.62|137.12|138.63|137.13|138.6|137.1|6
1625601110000|2021-07-06 19:51:50|138.61|137.11|138.6|137.1|138.65|137.15|138.58|137.08|17
1625601120000|2021-07-06 19:52:00|138.61|137.11|138.63|137.13|138.66|137.16|138.61|137.11|9
1625601130000|2021-07-06 19:52:10|138.64|137.14|138.63|137.13|138.66|137.16|138.62|137.12|10
1625601140000|2021-07-06 19:52:20|138.62|137.12|138.63|137.13|138.67|137.17|138.61|137.11|12
1625601150000|2021-07-06 19:52:30|138.64|137.14|138.61|137.11|138.67|137.17|138.6|137.1|11
1625601160000|2021-07-06 19:52:40|138.6|137.1|138.61|137.11|138.61|137.11|138.59|137.09|3
1625601170000|2021-07-06 19:52:50|138.62|137.12|138.62|137.12|138.64|137.14|138.62|137.12|4
1625601180000|2021-07-06 19:53:00|138.65|137.15|138.62|137.12|138.65|137.15|138.6|137.1|9
1625601190000|2021-07-06 19:53:10|138.63|137.13|138.62|137.12|138.66|137.16|138.62|137.12|8
1625601200000|2021-07-06 19:53:20|138.63|137.13|138.63|137.13|138.64|137.14|138.61|137.11|13
1625601210000|2021-07-06 19:53:30|138.66|137.16|138.63|137.13|138.66|137.16|138.61|137.11|6
1625601220000|2021-07-06 19:53:40|138.62|137.12|138.63|137.13|138.64|137.14|138.61|137.11|8
1625601230000|2021-07-06 19:53:50|138.62|137.12|138.61|137.11|138.62|137.12|138.6|137.1|6
1625601240000|2021-07-06 19:54:00|138.6|137.1|138.62|137.12|138.62|137.12|138.6|137.1|5
1625601250000|2021-07-06 19:54:10|138.64|137.14|138.67|137.17|138.69|137.19|138.64|137.14|9
1625601260000|2021-07-06 19:54:20|138.68|137.18|138.71|137.21|138.71|137.21|138.67|137.17|13
1625601270000|2021-07-06 19:54:30|138.67|137.17|138.68|137.18|138.7|137.2|138.67|137.17|11
1625601280000|2021-07-06 19:54:40|138.67|137.17|138.69|137.19|138.69|137.19|138.67|137.17|7
1625601290000|2021-07-06 19:54:50|138.68|137.18|138.73|137.23|138.74|137.24|138.66|137.16|12
1625601300000|2021-07-06 19:55:00|138.72|137.22|138.65|137.15|138.72|137.22|138.65|137.15|15
1625601310000|2021-07-06 19:55:10|138.64|137.14|138.64|137.14|138.65|137.15|138.63|137.13|5
1625601320000|2021-07-06 19:55:20|138.63|137.13|138.66|137.16|138.67|137.17|138.61|137.11|10
1625601330000|2021-07-06 19:55:30|138.61|137.11|138.55|137.05|138.67|137.17|138.55|137.05|14
1625601340000|2021-07-06 19:55:40|138.54|137.04|138.63|137.13|138.63|137.13|138.53|137.03|8
1625601350000|2021-07-06 19:55:50|138.59|137.09|138.59|137.09|138.63|137.13|138.54|137.04|8
1625601360000|2021-07-06 19:56:00|138.53|137.03|138.63|137.13|138.63|137.13|138.53|137.03|2
1625601370000|2021-07-06 19:56:10|138.55|137.05|138.41|136.91|138.55|137.05|138.41|136.91|15
1625601380000|2021-07-06 19:56:20|138.42|136.92|138.42|136.92|138.47|136.97|138.41|136.91|10
1625601390000|2021-07-06 19:56:30|138.45|136.95|138.4|136.9|138.46|136.96|138.4|136.9|11
1625601400000|2021-07-06 19:56:40|138.44|136.94|138.47|136.97|138.47|136.97|138.41|136.91|15
1625601410000|2021-07-06 19:56:50|138.48|136.98|138.46|136.96|138.5|137|138.45|136.95|15
1625601420000|2021-07-06 19:57:00|138.47|136.97|138.51|137.01|138.52|137.02|138.47|136.97|12
1625601430000|2021-07-06 19:57:10|138.52|137.02|138.62|137.12|138.63|137.13|138.52|137.02|15
1625601440000|2021-07-06 19:57:20|138.63|137.13|138.68|137.18|138.68|137.18|138.62|137.12|11
1625601450000|2021-07-06 19:57:30|138.67|137.17|138.61|137.11|138.68|137.18|138.59|137.09|13
1625601460000|2021-07-06 19:57:40|138.6|137.1|138.53|137.03|138.6|137.1|138.52|137.02|11
1625601470000|2021-07-06 19:57:50|138.52|137.02|138.51|137.01|138.53|137.03|138.51|137.01|5
1625601480000|2021-07-06 19:58:00|138.52|137.02|138.54|137.04|138.56|137.06|138.52|137.02|10
1625601490000|2021-07-06 19:58:10|138.53|137.03|138.58|137.08|138.58|137.08|138.52|137.02|10
1625601500000|2021-07-06 19:58:20|138.6|137.1|138.58|137.08|138.6|137.1|138.56|137.06|10
1625601510000|2021-07-06 19:58:30|138.57|137.07|138.58|137.08|138.61|137.11|138.57|137.07|9
1625601520000|2021-07-06 19:58:40|138.59|137.09|138.59|137.09|138.6|137.1|138.58|137.08|5
1625601530000|2021-07-06 19:58:50|138.58|137.08|138.54|137.04|138.58|137.08|138.54|137.04|9
1625601540000|2021-07-06 19:59:00|138.56|137.06|138.61|137.11|138.62|137.12|138.56|137.06|12
1625601550000|2021-07-06 19:59:10|138.59|137.09|138.65|137.15|138.65|137.15|138.59|137.09|11
1625601560000|2021-07-06 19:59:20|138.64|137.14|138.66|137.16|138.66|137.16|138.62|137.12|15
1625601570000|2021-07-06 19:59:30|138.65|137.15|138.67|137.17|138.67|137.17|138.65|137.15|7
1625601580000|2021-07-06 19:59:40|138.68|137.18|138.72|137.22|138.73|137.23|138.68|137.18|9
1625601590000|2021-07-06 19:59:50|138.73|137.23|138.72|137.22|138.74|137.24|138.72|137.22|7
1625601600000|2021-07-06 20:00:00|138.73|137.23|138.6|137.1|138.73|137.23|138.59|137.09|16
1625601610000|2021-07-06 20:00:10|138.59|137.09|138.6|137.1|138.61|137.11|138.58|137.08|14
1625601620000|2021-07-06 20:00:20|138.61|137.11|138.58|137.08|138.61|137.11|138.56|137.06|15
1625601630000|2021-07-06 20:00:30|138.59|137.09|138.6|137.1|138.6|137.1|138.56|137.06|20
1625601640000|2021-07-06 20:00:40|138.62|137.12|138.63|137.13|138.64|137.14|138.59|137.09|15
1625601650000|2021-07-06 20:00:50|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|10
1625601660000|2021-07-06 20:01:00|138.62|137.12|138.66|137.16|138.66|137.16|138.62|137.12|10
1625601670000|2021-07-06 20:01:10|138.67|137.17|138.76|137.26|138.77|137.27|138.66|137.16|13
1625601680000|2021-07-06 20:01:20|138.75|137.25|138.68|137.18|138.75|137.25|138.68|137.18|7
1625601690000|2021-07-06 20:01:30|138.69|137.19|138.71|137.21|138.73|137.23|138.69|137.19|17
1625601700000|2021-07-06 20:01:40|138.73|137.23|138.73|137.23|138.73|137.23|138.72|137.22|7
1625601710000|2021-07-06 20:01:50|138.72|137.22|138.72|137.22|138.72|137.22|138.71|137.21|3
1625601720000|2021-07-06 20:02:00|138.7|137.2|138.71|137.21|138.72|137.22|138.69|137.19|12
1625601730000|2021-07-06 20:02:10|138.7|137.2|138.68|137.18|138.72|137.22|138.66|137.16|14
1625601740000|2021-07-06 20:02:20|138.67|137.17|138.68|137.18|138.72|137.22|138.67|137.17|10
1625601750000|2021-07-06 20:02:30|138.7|137.2|138.8|137.3|138.8|137.3|138.7|137.2|15
1625601760000|2021-07-06 20:02:40|138.79|137.29|138.81|137.31|138.81|137.31|138.79|137.29|5
1625601770000|2021-07-06 20:02:50|138.8|137.3|138.8|137.3|138.8|137.3|138.8|137.3|1
1625601780000|2021-07-06 20:03:00|138.78|137.28|138.77|137.27|138.8|137.3|138.77|137.27|6
1625601790000|2021-07-06 20:03:10|138.76|137.26|138.8|137.3|138.8|137.3|138.76|137.26|7
1625601800000|2021-07-06 20:03:20|138.81|137.31|138.81|137.31|138.82|137.32|138.81|137.31|5
1625601810000|2021-07-06 20:03:30|138.82|137.32|138.91|137.41|138.92|137.42|138.82|137.32|9
1625601820000|2021-07-06 20:03:40|138.93|137.43|138.93|137.43|138.97|137.47|138.92|137.42|13
1625601830000|2021-07-06 20:03:50|138.95|137.45|138.95|137.45|138.96|137.46|138.92|137.42|9
1625601840000|2021-07-06 20:04:00|138.96|137.46|138.89|137.39|138.96|137.46|138.89|137.39|7
1625601850000|2021-07-06 20:04:10|138.9|137.4|138.88|137.38|138.9|137.4|138.87|137.37|7
1625601860000|2021-07-06 20:04:20|138.87|137.37|138.91|137.41|138.91|137.41|138.85|137.35|7
1625601870000|2021-07-06 20:04:30|138.92|137.42|138.93|137.43|138.95|137.45|138.91|137.41|14
1625601880000|2021-07-06 20:04:40|138.94|137.44|138.94|137.44|138.96|137.46|138.93|137.43|11
1625601890000|2021-07-06 20:04:50|138.93|137.43|138.93|137.43|138.96|137.46|138.91|137.41|13
1625601900000|2021-07-06 20:05:00|138.92|137.42|138.9|137.4|138.92|137.42|138.9|137.4|3
1625601910000|2021-07-06 20:05:10|138.91|137.41|138.95|137.45|138.96|137.46|138.91|137.41|6
1625601920000|2021-07-06 20:05:20|138.94|137.44|138.97|137.47|138.99|137.49|138.93|137.43|11
1625601930000|2021-07-06 20:05:30|138.98|137.48|139.02|137.52|139.02|137.52|138.97|137.47|6
1625601940000|2021-07-06 20:05:40|139.03|137.53|139.04|137.54|139.05|137.55|139.03|137.53|11
1625601950000|2021-07-06 20:05:50|139.03|137.53|139.02|137.52|139.03|137.53|139|137.5|5
1625601960000|2021-07-06 20:06:00|139.01|137.51|138.95|137.45|139.01|137.51|138.95|137.45|7
1625601970000|2021-07-06 20:06:10|138.94|137.44|138.91|137.41|138.94|137.44|138.91|137.41|9
1625601980000|2021-07-06 20:06:20|138.93|137.43|138.83|137.33|138.93|137.43|138.78|137.28|10
1625601990000|2021-07-06 20:06:30|138.84|137.34|138.83|137.33|138.84|137.34|138.79|137.29|8
1625602000000|2021-07-06 20:06:40|138.82|137.32|138.83|137.33|138.83|137.33|138.82|137.32|8
1625602010000|2021-07-06 20:06:50|138.84|137.34|138.87|137.37|138.87|137.37|138.83|137.33|4
1625602020000|2021-07-06 20:07:00|138.85|137.35|138.8|137.3|138.87|137.37|138.8|137.3|13
1625602030000|2021-07-06 20:07:10|138.81|137.31|138.75|137.25|138.81|137.31|138.74|137.24|11
1625602040000|2021-07-06 20:07:20|138.76|137.26|138.74|137.24|138.76|137.26|138.73|137.23|4
1625602050000|2021-07-06 20:07:30|138.72|137.22|138.74|137.24|138.75|137.25|138.7|137.2|8
1625602060000|2021-07-06 20:07:40|138.7|137.2|138.73|137.23|138.75|137.25|138.7|137.2|10
1625602070000|2021-07-06 20:07:50|138.68|137.18|138.69|137.19|138.7|137.2|138.67|137.17|4
1625602080000|2021-07-06 20:08:00|138.7|137.2|138.69|137.19|138.7|137.2|138.68|137.18|6
1625602090000|2021-07-06 20:08:10|138.68|137.18|138.68|137.18|138.68|137.18|138.68|137.18|1
1625602100000|2021-07-06 20:08:20|138.69|137.19|138.69|137.19|138.69|137.19|138.69|137.19|1
1625602110000|2021-07-06 20:08:30|138.68|137.18|138.69|137.19|138.69|137.19|138.67|137.17|4
1625602120000|2021-07-06 20:08:40|138.7|137.2|138.69|137.19|138.73|137.23|138.69|137.19|5
1625602130000|2021-07-06 20:08:50|138.7|137.2|138.66|137.16|138.7|137.2|138.64|137.14|11
1625602140000|2021-07-06 20:09:00|138.64|137.14|138.64|137.14|138.66|137.16|138.64|137.14|4
1625602150000|2021-07-06 20:09:10|138.63|137.13|138.68|137.18|138.68|137.18|138.63|137.13|4
1625602160000|2021-07-06 20:09:20|138.67|137.17|138.67|137.17|138.67|137.17|138.67|137.17|1
1625602170000|2021-07-06 20:09:30|138.68|137.18|138.69|137.19|138.72|137.22|138.67|137.17|7
1625602180000|2021-07-06 20:09:40|138.68|137.18|138.69|137.19|138.73|137.23|138.67|137.17|11
1625602190000|2021-07-06 20:09:50|138.68|137.18|138.68|137.18|138.69|137.19|138.68|137.18|3
1625602200000|2021-07-06 20:10:00|138.69|137.19|138.72|137.22|138.73|137.23|138.69|137.19|7
1625602210000|2021-07-06 20:10:10|138.73|137.23|138.73|137.23|138.76|137.26|138.71|137.21|5
1625602220000|2021-07-06 20:10:20|138.74|137.24|138.73|137.23|138.74|137.24|138.73|137.23|2
1625602230000|2021-07-06 20:10:30|138.74|137.24|138.73|137.23|138.74|137.24|138.72|137.22|6
1625602240000|2021-07-06 20:10:40|138.72|137.22|138.72|137.22|138.73|137.23|138.72|137.22|5
1625602250000|2021-07-06 20:10:50|138.69|137.19|138.64|137.14|138.69|137.19|138.64|137.14|8
1625602260000|2021-07-06 20:11:00|138.63|137.13|138.62|137.12|138.63|137.13|138.58|137.08|15
1625602270000|2021-07-06 20:11:10|138.61|137.11|138.53|137.03|138.61|137.11|138.53|137.03|16
1625602280000|2021-07-06 20:11:20|138.52|137.02|138.55|137.05|138.55|137.05|138.52|137.02|9
1625602290000|2021-07-06 20:11:30|138.54|137.04|138.55|137.05|138.55|137.05|138.54|137.04|4
1625602300000|2021-07-06 20:11:40|138.54|137.04|138.53|137.03|138.55|137.05|138.52|137.02|6
1625602310000|2021-07-06 20:11:50|138.52|137.02|138.44|136.94|138.56|137.06|138.43|136.93|11
1625602320000|2021-07-06 20:12:00|138.43|136.93|138.47|136.97|138.49|136.99|138.43|136.93|14
1625602330000|2021-07-06 20:12:10|138.46|136.96|138.46|136.96|138.47|136.97|138.45|136.95|7
1625602340000|2021-07-06 20:12:20|138.45|136.95|138.44|136.94|138.45|136.95|138.44|136.94|6
1625602350000|2021-07-06 20:12:30|138.45|136.95|138.45|136.95|138.45|136.95|138.44|136.94|7
1625602360000|2021-07-06 20:12:40|138.46|136.96|138.49|136.99|138.49|136.99|138.46|136.96|7
1625602370000|2021-07-06 20:12:50|138.48|136.98|138.48|136.98|138.49|136.99|138.48|136.98|5
1625602380000|2021-07-06 20:13:00|138.49|136.99|138.48|136.98|138.49|136.99|138.48|136.98|2
1625602390000|2021-07-06 20:13:10|138.47|136.97|138.48|136.98|138.48|136.98|138.47|136.97|2
1625602400000|2021-07-06 20:13:20|138.49|136.99|138.58|137.08|138.58|137.08|138.49|136.99|9
1625602410000|2021-07-06 20:13:30|138.57|137.07|138.5|137|138.57|137.07|138.5|137|8
1625602420000|2021-07-06 20:13:40|138.55|137.05|138.36|136.86|138.55|137.05|138.36|136.86|17
1625602430000|2021-07-06 20:13:50|138.37|136.87|138.37|136.87|138.38|136.88|138.36|136.86|11
1625602440000|2021-07-06 20:14:00|138.38|136.88|138.37|136.87|138.38|136.88|138.37|136.87|2
1625602450000|2021-07-06 20:14:10|138.36|136.86|138.35|136.85|138.36|136.86|138.35|136.85|4
1625602460000|2021-07-06 20:14:20|138.36|136.86|138.4|136.9|138.4|136.9|138.36|136.86|9
1625602470000|2021-07-06 20:14:30|138.39|136.89|138.39|136.89|138.39|136.89|138.38|136.88|3
1625602480000|2021-07-06 20:14:40|138.4|136.9|138.4|136.9|138.4|136.9|138.38|136.88|5
1625602490000|2021-07-06 20:14:50|138.39|136.89|138.39|136.89|138.4|136.9|138.38|136.88|4
1625602500000|2021-07-06 20:15:00|138.38|136.88|138.47|136.97|138.49|136.99|138.38|136.88|11
1625602510000|2021-07-06 20:15:10|138.48|136.98|138.5|137|138.5|137|138.48|136.98|8
1625602520000|2021-07-06 20:15:20|138.49|136.99|138.5|137|138.51|137.01|138.47|136.97|14
1625602530000|2021-07-06 20:15:30|138.51|137.01|138.52|137.02|138.52|137.02|138.48|136.98|5
1625602540000|2021-07-06 20:15:40|138.53|137.03|138.51|137.01|138.53|137.03|138.51|137.01|7
1625602550000|2021-07-06 20:15:50|138.5|137|138.47|136.97|138.5|137|138.46|136.96|5
1625602560000|2021-07-06 20:16:00|138.45|136.95|138.35|136.85|138.45|136.95|138.29|136.79|17
1625602570000|2021-07-06 20:16:10|138.36|136.86|138.37|136.87|138.37|136.87|138.36|136.86|4
1625602580000|2021-07-06 20:16:20|138.36|136.86|138.34|136.84|138.36|136.86|138.33|136.83|6
1625602590000|2021-07-06 20:16:30|138.33|136.83|138.33|136.83|138.35|136.85|138.33|136.83|5
1625602600000|2021-07-06 20:16:40|138.34|136.84|138.35|136.85|138.35|136.85|138.32|136.82|9
1625602610000|2021-07-06 20:16:50|138.36|136.86|138.4|136.9|138.4|136.9|138.35|136.85|6
1625602620000|2021-07-06 20:17:00|138.39|136.89|138.39|136.89|138.39|136.89|138.38|136.88|3
1625602630000|2021-07-06 20:17:10|138.38|136.88|138.36|136.86|138.4|136.9|138.36|136.86|9
1625602640000|2021-07-06 20:17:20|138.35|136.85|138.24|136.74|138.37|136.87|138.24|136.74|20
1625602650000|2021-07-06 20:17:30|138.25|136.75|138.23|136.73|138.27|136.77|138.21|136.71|11
1625602660000|2021-07-06 20:17:40|138.22|136.72|138.3|136.8|138.31|136.81|138.22|136.72|9
1625602670000|2021-07-06 20:17:50|138.31|136.81|138.31|136.81|138.32|136.82|138.3|136.8|11
1625602680000|2021-07-06 20:18:00|138.3|136.8|138.29|136.79|138.3|136.8|138.28|136.78|8
1625602690000|2021-07-06 20:18:10|138.3|136.8|138.32|136.82|138.32|136.82|138.3|136.8|4
1625602700000|2021-07-06 20:18:20|138.33|136.83|138.4|136.9|138.4|136.9|138.33|136.83|7
1625602710000|2021-07-06 20:18:30|138.39|136.89|138.32|136.82|138.39|136.89|138.3|136.8|11
1625602720000|2021-07-06 20:18:40|138.31|136.81|138.34|136.84|138.36|136.86|138.3|136.8|8
1625602730000|2021-07-06 20:18:50|138.33|136.83|138.27|136.77|138.35|136.85|138.25|136.75|14
1625602740000|2021-07-06 20:19:00|138.26|136.76|138.25|136.75|138.28|136.78|138.24|136.74|9
1625602750000|2021-07-06 20:19:10|138.26|136.76|138.35|136.85|138.36|136.86|138.26|136.76|16
1625602770000|2021-07-06 20:19:30|138.34|136.84|138.5|137|138.54|137.04|138.34|136.84|21
1625602780000|2021-07-06 20:19:40|138.48|136.98|138.52|137.02|138.54|137.04|138.45|136.95|15
1625602790000|2021-07-06 20:19:50|138.53|137.03|138.52|137.02|138.53|137.03|138.48|136.98|14
1625602800000|2021-07-06 20:20:00|138.53|137.03|138.53|137.03|138.53|137.03|138.52|137.02|9
1625602810000|2021-07-06 20:20:10|138.52|137.02|138.57|137.07|138.59|137.09|138.52|137.02|8
1625602820000|2021-07-06 20:20:20|138.58|137.08|138.51|137.01|138.58|137.08|138.5|137|9
1625602830000|2021-07-06 20:20:30|138.52|137.02|138.54|137.04|138.55|137.05|138.52|137.02|9
1625602840000|2021-07-06 20:20:40|138.53|137.03|138.53|137.03|138.57|137.07|138.53|137.03|9
1625602850000|2021-07-06 20:20:50|138.52|137.02|138.55|137.05|138.55|137.05|138.52|137.02|4
1625602860000|2021-07-06 20:21:00|138.59|137.09|138.56|137.06|138.59|137.09|138.54|137.04|10
1625602870000|2021-07-06 20:21:10|138.55|137.05|138.55|137.05|138.56|137.06|138.53|137.03|10
1625602880000|2021-07-06 20:21:20|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|7
1625602890000|2021-07-06 20:21:30|138.55|137.05|138.47|136.97|138.55|137.05|138.47|136.97|9
1625602900000|2021-07-06 20:21:40|138.48|136.98|138.51|137.01|138.52|137.02|138.47|136.97|7
1625602910000|2021-07-06 20:21:50|138.49|136.99|138.48|136.98|138.49|136.99|138.45|136.95|13
1625602920000|2021-07-06 20:22:00|138.49|136.99|138.5|137|138.51|137.01|138.49|136.99|7
1625602930000|2021-07-06 20:22:10|138.48|136.98|138.41|136.91|138.49|136.99|138.4|136.9|19
1625602940000|2021-07-06 20:22:20|138.4|136.9|138.39|136.89|138.41|136.91|138.39|136.89|7
1625602950000|2021-07-06 20:22:30|138.41|136.91|138.42|136.92|138.44|136.94|138.4|136.9|9
1625602960000|2021-07-06 20:22:40|138.41|136.91|138.48|136.98|138.48|136.98|138.39|136.89|15
1625602970000|2021-07-06 20:22:50|138.49|136.99|138.53|137.03|138.53|137.03|138.49|136.99|4
1625602980000|2021-07-06 20:23:00|138.55|137.05|138.53|137.03|138.57|137.07|138.53|137.03|12
1625602990000|2021-07-06 20:23:10|138.54|137.04|138.51|137.01|138.54|137.04|138.51|137.01|3
1625603000000|2021-07-06 20:23:20|138.5|137|138.54|137.04|138.55|137.05|138.5|137|5
1625603010000|2021-07-06 20:23:30|138.58|137.08|138.63|137.13|138.65|137.15|138.58|137.08|20
1625603020000|2021-07-06 20:23:40|138.62|137.12|138.64|137.14|138.66|137.16|138.62|137.12|11
1625603030000|2021-07-06 20:23:50|138.65|137.15|138.62|137.12|138.65|137.15|138.61|137.11|10
1625603040000|2021-07-06 20:24:00|138.6|137.1|138.56|137.06|138.6|137.1|138.56|137.06|11
1625603050000|2021-07-06 20:24:10|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|4
1625603060000|2021-07-06 20:24:20|138.56|137.06|138.55|137.05|138.57|137.07|138.55|137.05|4
1625603070000|2021-07-06 20:24:30|138.58|137.08|138.63|137.13|138.64|137.14|138.58|137.08|11
1625603080000|2021-07-06 20:24:40|138.62|137.12|138.62|137.12|138.63|137.13|138.61|137.11|5
1625603100000|2021-07-06 20:25:00|138.63|137.13|138.65|137.15|138.66|137.16|138.62|137.12|10
1625603110000|2021-07-06 20:25:10|138.64|137.14|138.64|137.14|138.68|137.18|138.64|137.14|18
1625603120000|2021-07-06 20:25:20|138.65|137.15|138.64|137.14|138.65|137.15|138.64|137.14|2
1625603130000|2021-07-06 20:25:30|138.65|137.15|138.66|137.16|138.66|137.16|138.65|137.15|2
1625603140000|2021-07-06 20:25:40|138.67|137.17|138.68|137.18|138.68|137.18|138.66|137.16|8
1625603150000|2021-07-06 20:25:50|138.69|137.19|138.64|137.14|138.69|137.19|138.63|137.13|8
1625603160000|2021-07-06 20:26:00|138.63|137.13|138.54|137.04|138.63|137.13|138.53|137.03|9
1625603170000|2021-07-06 20:26:10|138.53|137.03|138.54|137.04|138.54|137.04|138.52|137.02|9
1625603180000|2021-07-06 20:26:20|138.52|137.02|138.57|137.07|138.59|137.09|138.52|137.02|15
1625603190000|2021-07-06 20:26:30|138.58|137.08|138.62|137.12|138.63|137.13|138.56|137.06|19
1625603200000|2021-07-06 20:26:40|138.61|137.11|138.66|137.16|138.66|137.16|138.6|137.1|14
1625603210000|2021-07-06 20:26:50|138.67|137.17|138.66|137.16|138.67|137.17|138.64|137.14|7
1625603220000|2021-07-06 20:27:00|138.65|137.15|138.68|137.18|138.69|137.19|138.65|137.15|10
1625603230000|2021-07-06 20:27:10|138.69|137.19|138.67|137.17|138.69|137.19|138.67|137.17|6
1625603240000|2021-07-06 20:27:20|138.68|137.18|138.68|137.18|138.68|137.18|138.67|137.17|5
1625603250000|2021-07-06 20:27:30|138.67|137.17|138.63|137.13|138.67|137.17|138.62|137.12|10
1625603260000|2021-07-06 20:27:40|138.62|137.12|138.67|137.17|138.67|137.17|138.61|137.11|10
1625603270000|2021-07-06 20:27:50|138.68|137.18|138.73|137.23|138.79|137.29|138.67|137.17|19
1625603280000|2021-07-06 20:28:00|138.72|137.22|138.67|137.17|138.72|137.22|138.65|137.15|16
1625603290000|2021-07-06 20:28:10|138.68|137.18|138.66|137.16|138.68|137.18|138.65|137.15|11
1625603300000|2021-07-06 20:28:20|138.65|137.15|138.65|137.15|138.66|137.16|138.64|137.14|6
1625603310000|2021-07-06 20:28:30|138.66|137.16|138.66|137.16|138.66|137.16|138.65|137.15|7
1625603320000|2021-07-06 20:28:40|138.67|137.17|138.63|137.13|138.67|137.17|138.61|137.11|8
1625603330000|2021-07-06 20:28:50|138.61|137.11|138.6|137.1|138.61|137.11|138.6|137.1|4
1625603340000|2021-07-06 20:29:00|138.58|137.08|138.6|137.1|138.6|137.1|138.55|137.05|11
1625603350000|2021-07-06 20:29:10|138.55|137.05|138.55|137.05|138.56|137.06|138.51|137.01|10
1625603360000|2021-07-06 20:29:20|138.56|137.06|138.56|137.06|138.57|137.07|138.55|137.05|10
1625603370000|2021-07-06 20:29:30|138.55|137.05|138.54|137.04|138.56|137.06|138.53|137.03|5
1625603380000|2021-07-06 20:29:40|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|7
1625603390000|2021-07-06 20:29:50|138.53|137.03|138.53|137.03|138.53|137.03|138.51|137.01|7
1625603400000|2021-07-06 20:30:00|138.52|137.02|138.41|136.91|138.54|137.04|138.41|136.91|16
1625603410000|2021-07-06 20:30:10|138.42|136.92|138.43|136.93|138.45|136.95|138.4|136.9|9
1625603420000|2021-07-06 20:30:20|138.41|136.91|138.41|136.91|138.42|136.92|138.41|136.91|5
1625603430000|2021-07-06 20:30:30|138.42|136.92|138.4|136.9|138.42|136.92|138.39|136.89|9
1625603440000|2021-07-06 20:30:40|138.43|136.93|138.43|136.93|138.43|136.93|138.43|136.93|1
1625603450000|2021-07-06 20:30:50|138.42|136.92|138.39|136.89|138.43|136.93|138.39|136.89|5
1625603460000|2021-07-06 20:31:00|138.43|136.93|138.22|136.72|138.43|136.93|138.22|136.72|12
1625603470000|2021-07-06 20:31:10|138.2|136.7|138.22|136.72|138.23|136.73|138.18|136.68|12
1625603480000|2021-07-06 20:31:20|138.23|136.73|138.26|136.76|138.29|136.79|138.22|136.72|12
1625603490000|2021-07-06 20:31:30|138.24|136.74|138.23|136.73|138.24|136.74|138.22|136.72|4
1625603500000|2021-07-06 20:31:40|138.22|136.72|138.2|136.7|138.22|136.72|138.18|136.68|12
1625603510000|2021-07-06 20:31:50|138.21|136.71|138.29|136.79|138.29|136.79|138.21|136.71|8
1625603520000|2021-07-06 20:32:00|138.3|136.8|138.25|136.75|138.3|136.8|138.25|136.75|8
1625603530000|2021-07-06 20:32:10|138.24|136.74|138.25|136.75|138.25|136.75|138.22|136.72|8
1625603540000|2021-07-06 20:32:20|138.26|136.76|138.37|136.87|138.39|136.89|138.26|136.76|18
1625603550000|2021-07-06 20:32:30|138.38|136.88|138.34|136.84|138.38|136.88|138.3|136.8|15
1625603560000|2021-07-06 20:32:40|138.35|136.85|138.38|136.88|138.38|136.88|138.35|136.85|5
1625603570000|2021-07-06 20:32:50|138.37|136.87|138.38|136.88|138.39|136.89|138.37|136.87|8
1625603580000|2021-07-06 20:33:00|138.39|136.89|138.27|136.77|138.39|136.89|138.27|136.77|15
1625603590000|2021-07-06 20:33:10|138.28|136.78|138.25|136.75|138.29|136.79|138.25|136.75|12
1625603600000|2021-07-06 20:33:20|138.24|136.74|138.22|136.72|138.26|136.76|138.21|136.71|16
1625603610000|2021-07-06 20:33:30|138.23|136.73|138.27|136.77|138.28|136.78|138.23|136.73|11
1625603620000|2021-07-06 20:33:40|138.26|136.76|138.32|136.82|138.32|136.82|138.26|136.76|11
1625603630000|2021-07-06 20:33:50|138.33|136.83|138.29|136.79|138.33|136.83|138.29|136.79|9
1625603640000|2021-07-06 20:34:00|138.28|136.78|138.29|136.79|138.29|136.79|138.28|136.78|2
1625603650000|2021-07-06 20:34:10|138.28|136.78|138.27|136.77|138.28|136.78|138.26|136.76|13
1625603660000|2021-07-06 20:34:20|138.26|136.76|138.32|136.82|138.32|136.82|138.25|136.75|15
1625603670000|2021-07-06 20:34:30|138.33|136.83|138.32|136.82|138.33|136.83|138.27|136.77|15
1625603680000|2021-07-06 20:34:40|138.31|136.81|138.29|136.79|138.32|136.82|138.29|136.79|13
1625603690000|2021-07-06 20:34:50|138.31|136.81|138.36|136.86|138.37|136.87|138.31|136.81|13
1625603700000|2021-07-06 20:35:00|138.35|136.85|138.38|136.88|138.38|136.88|138.35|136.85|10
1625603710000|2021-07-06 20:35:10|138.39|136.89|138.38|136.88|138.43|136.93|138.38|136.88|15
1625603720000|2021-07-06 20:35:20|138.39|136.89|138.31|136.81|138.39|136.89|138.3|136.8|14
1625603730000|2021-07-06 20:35:30|138.3|136.8|138.31|136.81|138.31|136.81|138.29|136.79|14
1625603740000|2021-07-06 20:35:40|138.3|136.8|138.3|136.8|138.3|136.8|138.3|136.8|1
1625603750000|2021-07-06 20:35:50|138.32|136.82|138.24|136.74|138.33|136.83|138.24|136.74|15
1625603760000|2021-07-06 20:36:00|138.25|136.75|138.22|136.72|138.25|136.75|138.22|136.72|14
1625603770000|2021-07-06 20:36:10|138.23|136.73|138.23|136.73|138.23|136.73|138.22|136.72|5
1625603780000|2021-07-06 20:36:20|138.22|136.72|138.22|136.72|138.22|136.72|138.21|136.71|5
1625603790000|2021-07-06 20:36:30|138.23|136.73|138.25|136.75|138.28|136.78|138.22|136.72|9
1625603800000|2021-07-06 20:36:40|138.26|136.76|138.26|136.76|138.26|136.76|138.26|136.76|1
1625603810000|2021-07-06 20:36:50|138.25|136.75|138.32|136.82|138.33|136.83|138.25|136.75|9
1625603820000|2021-07-06 20:37:00|138.31|136.81|138.29|136.79|138.32|136.82|138.28|136.78|9
1625603830000|2021-07-06 20:37:10|138.32|136.82|138.33|136.83|138.33|136.83|138.31|136.81|9
1625603840000|2021-07-06 20:37:20|138.32|136.82|138.38|136.88|138.39|136.89|138.32|136.82|19
1625603850000|2021-07-06 20:37:30|138.36|136.86|138.34|136.84|138.37|136.87|138.34|136.84|5
1625603860000|2021-07-06 20:37:40|138.35|136.85|138.36|136.86|138.36|136.86|138.34|136.84|4
1625603870000|2021-07-06 20:37:50|138.35|136.85|138.36|136.86|138.36|136.86|138.35|136.85|2
1625603880000|2021-07-06 20:38:00|138.37|136.87|138.29|136.79|138.37|136.87|138.28|136.78|15
1625603890000|2021-07-06 20:38:10|138.3|136.8|138.3|136.8|138.3|136.8|138.29|136.79|7
1625603900000|2021-07-06 20:38:20|138.31|136.81|138.33|136.83|138.33|136.83|138.3|136.8|9
1625603910000|2021-07-06 20:38:30|138.34|136.84|138.32|136.82|138.34|136.84|138.32|136.82|5
1625603920000|2021-07-06 20:38:40|138.33|136.83|138.32|136.82|138.34|136.84|138.32|136.82|8
1625603930000|2021-07-06 20:38:50|138.33|136.83|138.39|136.89|138.39|136.89|138.32|136.82|10
1625603940000|2021-07-06 20:39:00|138.38|136.88|138.32|136.82|138.4|136.9|138.32|136.82|11
1625603950000|2021-07-06 20:39:10|138.31|136.81|138.34|136.84|138.34|136.84|138.31|136.81|9
1625603960000|2021-07-06 20:39:20|138.33|136.83|138.33|136.83|138.34|136.84|138.32|136.82|7
1625603970000|2021-07-06 20:39:30|138.34|136.84|138.29|136.79|138.34|136.84|138.29|136.79|4
1625603980000|2021-07-06 20:39:40|138.3|136.8|138.25|136.75|138.31|136.81|138.24|136.74|13
1625603990000|2021-07-06 20:39:50|138.24|136.74|138.29|136.79|138.3|136.8|138.23|136.73|16
1625604000000|2021-07-06 20:40:00|138.28|136.78|138.25|136.75|138.28|136.78|138.24|136.74|8
1625604010000|2021-07-06 20:40:10|138.24|136.74|138.29|136.79|138.29|136.79|138.24|136.74|6
1625604020000|2021-07-06 20:40:20|138.28|136.78|138.25|136.75|138.28|136.78|138.24|136.74|16
1625604030000|2021-07-06 20:40:30|138.26|136.76|138.23|136.73|138.26|136.76|138.22|136.72|15
1625604040000|2021-07-06 20:40:40|138.24|136.74|138.25|136.75|138.25|136.75|138.23|136.73|8
1625604050000|2021-07-06 20:40:50|138.24|136.74|138.24|136.74|138.25|136.75|138.24|136.74|3
1625604060000|2021-07-06 20:41:00|138.23|136.73|138.26|136.76|138.26|136.76|138.23|136.73|6
1625604070000|2021-07-06 20:41:10|138.25|136.75|138.26|136.76|138.28|136.78|138.24|136.74|11
1625604080000|2021-07-06 20:41:20|138.27|136.77|138.34|136.84|138.34|136.84|138.27|136.77|6
1625604090000|2021-07-06 20:41:30|138.33|136.83|138.31|136.81|138.34|136.84|138.3|136.8|13
1625604100000|2021-07-06 20:41:40|138.3|136.8|138.27|136.77|138.3|136.8|138.26|136.76|14
1625604110000|2021-07-06 20:41:50|138.28|136.78|138.27|136.77|138.29|136.79|138.25|136.75|12
1625604120000|2021-07-06 20:42:00|138.25|136.75|138.27|136.77|138.28|136.78|138.24|136.74|11
1625604130000|2021-07-06 20:42:10|138.26|136.76|138.25|136.75|138.26|136.76|138.25|136.75|6
1625604140000|2021-07-06 20:42:20|138.24|136.74|138.22|136.72|138.24|136.74|138.21|136.71|14
1625604150000|2021-07-06 20:42:30|138.25|136.75|138.21|136.71|138.27|136.77|138.21|136.71|11
1625604160000|2021-07-06 20:42:40|138.22|136.72|138.21|136.71|138.23|136.73|138.2|136.7|19
1625604170000|2021-07-06 20:42:50|138.2|136.7|138.21|136.71|138.21|136.71|138.17|136.67|11
1625604180000|2021-07-06 20:43:00|138.2|136.7|138.18|136.68|138.22|136.72|138.16|136.66|13
1625604190000|2021-07-06 20:43:10|138.21|136.71|138.21|136.71|138.21|136.71|138.18|136.68|13
1625604200000|2021-07-06 20:43:20|138.18|136.68|138.07|136.57|138.18|136.68|138.05|136.55|17
1625604210000|2021-07-06 20:43:30|138.08|136.58|138.05|136.55|138.1|136.6|138.05|136.55|18
1625604220000|2021-07-06 20:43:40|138.06|136.56|138.07|136.57|138.09|136.59|138.06|136.56|9
1625604230000|2021-07-06 20:43:50|138.08|136.58|138.08|136.58|138.09|136.59|138.08|136.58|5
1625604240000|2021-07-06 20:44:00|138.07|136.57|138.04|136.54|138.07|136.57|138.04|136.54|15
1625604250000|2021-07-06 20:44:10|138.05|136.55|138.07|136.57|138.09|136.59|138.05|136.55|8
1625604260000|2021-07-06 20:44:20|138.08|136.58|138.07|136.57|138.08|136.58|138.05|136.55|9
1625604270000|2021-07-06 20:44:30|138.08|136.58|138.07|136.57|138.08|136.58|138.05|136.55|10
1625604280000|2021-07-06 20:44:40|138.08|136.58|138.11|136.61|138.11|136.61|138.08|136.58|4
1625604290000|2021-07-06 20:44:50|138.1|136.6|138.11|136.61|138.14|136.64|138.1|136.6|16
1625604300000|2021-07-06 20:45:00|138.1|136.6|138.04|136.54|138.1|136.6|138.04|136.54|10
1625604310000|2021-07-06 20:45:10|138.03|136.53|137.97|136.47|138.03|136.53|137.97|136.47|12
1625604320000|2021-07-06 20:45:20|137.98|136.48|137.97|136.47|138|136.5|137.92|136.42|13
1625604330000|2021-07-06 20:45:30|137.96|136.46|137.96|136.46|137.99|136.49|137.93|136.43|15
1625604340000|2021-07-06 20:45:40|137.95|136.45|137.94|136.44|137.99|136.49|137.93|136.43|10
1625604350000|2021-07-06 20:45:50|137.95|136.45|137.89|136.39|137.95|136.45|137.87|136.37|14
1625604360000|2021-07-06 20:46:00|137.87|136.37|137.88|136.38|137.89|136.39|137.86|136.36|10
1625604370000|2021-07-06 20:46:10|137.89|136.39|137.89|136.39|137.91|136.41|137.87|136.37|9
1625604380000|2021-07-06 20:46:20|137.9|136.4|137.94|136.44|137.94|136.44|137.89|136.39|12
1625604390000|2021-07-06 20:46:30|137.95|136.45|137.96|136.46|137.98|136.48|137.93|136.43|16
1625604400000|2021-07-06 20:46:40|137.97|136.47|137.95|136.45|137.97|136.47|137.95|136.45|5
1625604410000|2021-07-06 20:46:50|137.94|136.44|137.94|136.44|137.95|136.45|137.92|136.42|8
1625604420000|2021-07-06 20:47:00|137.93|136.43|137.94|136.44|137.97|136.47|137.93|136.43|5
1625604430000|2021-07-06 20:47:10|137.95|136.45|137.95|136.45|137.95|136.45|137.93|136.43|5
1625604440000|2021-07-06 20:47:20|137.94|136.44|137.98|136.48|137.98|136.48|137.91|136.41|16
1625604450000|2021-07-06 20:47:30|137.99|136.49|138|136.5|138.02|136.52|137.99|136.49|8
1625604460000|2021-07-06 20:47:40|138.01|136.51|138.06|136.56|138.06|136.56|138|136.5|12
1625604470000|2021-07-06 20:47:50|138.05|136.55|138.13|136.63|138.18|136.68|138.05|136.55|12
1625604480000|2021-07-06 20:48:00|138.12|136.62|138.13|136.63|138.16|136.66|138.12|136.62|10
1625604490000|2021-07-06 20:48:10|138.08|136.58|138.06|136.56|138.08|136.58|138.05|136.55|7
1625604500000|2021-07-06 20:48:20|138.05|136.55|138.09|136.59|138.12|136.62|138.05|136.55|10
1625604510000|2021-07-06 20:48:30|138.1|136.6|138.09|136.59|138.1|136.6|138.09|136.59|8
1625604520000|2021-07-06 20:48:40|138.1|136.6|138.06|136.56|138.1|136.6|138.05|136.55|12
1625604530000|2021-07-06 20:48:50|138.05|136.55|138.08|136.58|138.08|136.58|138.05|136.55|4
1625604540000|2021-07-06 20:49:00|138.06|136.56|138.05|136.55|138.06|136.56|138.05|136.55|2
1625604550000|2021-07-06 20:49:10|138.06|136.56|138.05|136.55|138.06|136.56|138.05|136.55|4
1625604560000|2021-07-06 20:49:20|138.04|136.54|138.05|136.55|138.05|136.55|138.04|136.54|2
1625604570000|2021-07-06 20:49:30|138.04|136.54|138.04|136.54|138.04|136.54|138.04|136.54|1
1625604580000|2021-07-06 20:49:40|138.03|136.53|138.05|136.55|138.05|136.55|138.03|136.53|3
1625604590000|2021-07-06 20:49:50|138.06|136.56|138.02|136.52|138.09|136.59|137.97|136.47|19
1625604600000|2021-07-06 20:50:00|138.03|136.53|137.95|136.45|138.05|136.55|137.92|136.42|15
1625604610000|2021-07-06 20:50:10|137.96|136.46|137.91|136.41|137.96|136.46|137.9|136.4|17
1625604620000|2021-07-06 20:50:20|137.92|136.42|137.85|136.35|137.95|136.45|137.84|136.34|18
1625604630000|2021-07-06 20:50:30|137.83|136.33|137.82|136.32|137.85|136.35|137.79|136.29|17
1625604640000|2021-07-06 20:50:40|137.76|136.26|137.74|136.24|137.81|136.31|137.74|136.24|20
1625604650000|2021-07-06 20:50:50|137.73|136.23|137.58|136.08|137.74|136.24|137.58|136.08|17
1625604660000|2021-07-06 20:51:00|137.59|136.09|137.67|136.17|137.67|136.17|137.58|136.08|14
1625604670000|2021-07-06 20:51:10|137.68|136.18|137.61|136.11|137.71|136.21|137.61|136.11|14
1625604680000|2021-07-06 20:51:20|137.62|136.12|137.69|136.19|137.7|136.2|137.61|136.11|15
1625604690000|2021-07-06 20:51:30|137.68|136.18|137.74|136.24|137.75|136.25|137.68|136.18|14
1625604700000|2021-07-06 20:51:40|137.76|136.26|137.78|136.28|137.79|136.29|137.75|136.25|18
1625604710000|2021-07-06 20:51:50|137.79|136.29|137.8|136.3|137.81|136.31|137.78|136.28|10
1625604720000|2021-07-06 20:52:00|137.79|136.29|137.74|136.24|137.79|136.29|137.74|136.24|9
1625604730000|2021-07-06 20:52:10|137.73|136.23|137.72|136.22|137.73|136.23|137.71|136.21|6
1625604740000|2021-07-06 20:52:20|137.73|136.23|137.81|136.31|137.81|136.31|137.73|136.23|9
1625604750000|2021-07-06 20:52:30|137.82|136.32|137.86|136.36|137.86|136.36|137.81|136.31|9
1625604760000|2021-07-06 20:52:40|137.87|136.37|137.88|136.38|137.9|136.4|137.86|136.36|13
1625604770000|2021-07-06 20:52:50|137.87|136.37|137.89|136.39|137.9|136.4|137.87|136.37|9
1625604780000|2021-07-06 20:53:00|137.88|136.38|137.88|136.38|137.91|136.41|137.86|136.36|14
1625604790000|2021-07-06 20:53:10|137.87|136.37|137.83|136.33|137.87|136.37|137.83|136.33|14
1625604800000|2021-07-06 20:53:20|137.85|136.35|137.95|136.45|137.95|136.45|137.82|136.32|18
1625604810000|2021-07-06 20:53:30|137.94|136.44|137.95|136.45|137.95|136.45|137.93|136.43|10
1625604820000|2021-07-06 20:53:40|137.94|136.44|138.04|136.54|138.04|136.54|137.93|136.43|15
1625604830000|2021-07-06 20:53:50|138.03|136.53|138.04|136.54|138.04|136.54|138.03|136.53|2
1625604840000|2021-07-06 20:54:00|138.05|136.55|138.06|136.56|138.06|136.56|138.04|136.54|4
1625604850000|2021-07-06 20:54:10|138.04|136.54|138.06|136.56|138.06|136.56|138.04|136.54|2
1625604860000|2021-07-06 20:54:20|138.07|136.57|138.06|136.56|138.07|136.57|138.02|136.52|12
1625604870000|2021-07-06 20:54:30|138.09|136.59|138.08|136.58|138.11|136.61|138.03|136.53|14
1625604880000|2021-07-06 20:54:40|138.1|136.6|138.06|136.56|138.14|136.64|138.05|136.55|19
1625604890000|2021-07-06 20:54:50|138.07|136.57|138.09|136.59|138.09|136.59|138.05|136.55|6
1625604900000|2021-07-06 20:55:00|138.1|136.6|138.04|136.54|138.1|136.6|138.04|136.54|9
1625604910000|2021-07-06 20:55:10|138.05|136.55|137.99|136.49|138.05|136.55|137.99|136.49|7
1625604920000|2021-07-06 20:55:20|137.97|136.47|138.04|136.54|138.06|136.56|137.97|136.47|13
1625604930000|2021-07-06 20:55:30|138.03|136.53|137.99|136.49|138.03|136.53|137.98|136.48|11
1625604940000|2021-07-06 20:55:40|137.98|136.48|137.92|136.42|137.98|136.48|137.92|136.42|10
1625604950000|2021-07-06 20:55:50|137.91|136.41|137.95|136.45|137.95|136.45|137.9|136.4|8
1625604960000|2021-07-06 20:56:00|137.94|136.44|137.95|136.45|137.99|136.49|137.94|136.44|14
1625604970000|2021-07-06 20:56:10|137.96|136.46|137.85|136.35|137.96|136.46|137.84|136.34|19
1625604980000|2021-07-06 20:56:20|137.86|136.36|137.86|136.36|137.88|136.38|137.85|136.35|9
1625604990000|2021-07-06 20:56:30|137.87|136.37|137.86|136.36|137.89|136.39|137.86|136.36|10
1625605000000|2021-07-06 20:56:40|137.85|136.35|137.83|136.33|137.85|136.35|137.82|136.32|5
1625605010000|2021-07-06 20:56:50|137.82|136.32|137.84|136.34|137.84|136.34|137.81|136.31|4
1625605020000|2021-07-06 20:57:00|137.85|136.35|137.87|136.37|137.88|136.38|137.85|136.35|6
1625605030000|2021-07-06 20:57:10|137.86|136.36|137.9|136.4|137.91|136.41|137.86|136.36|10
1625605040000|2021-07-06 20:57:20|137.92|136.42|137.9|136.4|137.92|136.42|137.9|136.4|7
1625605050000|2021-07-06 20:57:30|137.91|136.41|137.91|136.41|137.92|136.42|137.91|136.41|5
1625605060000|2021-07-06 20:57:40|137.92|136.42|137.89|136.39|137.92|136.42|137.89|136.39|8
1625605070000|2021-07-06 20:57:50|137.88|136.38|137.92|136.42|137.92|136.42|137.88|136.38|5
1625605080000|2021-07-06 20:58:00|137.91|136.41|137.91|136.41|137.92|136.42|137.91|136.41|3
1625605090000|2021-07-06 20:58:10|137.93|136.43|137.96|136.46|137.98|136.48|137.93|136.43|7
1625605100000|2021-07-06 20:58:20|137.95|136.45|137.93|136.43|137.95|136.45|137.91|136.41|6
1625605110000|2021-07-06 20:58:30|137.92|136.42|137.91|136.41|137.92|136.42|137.91|136.41|2
1625605130000|2021-07-06 20:58:50|137.92|136.42|138.05|136.55|138.05|136.55|137.91|136.41|14
1625605140000|2021-07-06 20:59:00|138.04|136.54|138.13|136.63|138.13|136.63|138.03|136.53|11
1625605150000|2021-07-06 20:59:10|138.12|136.62|138.13|136.63|138.15|136.65|138.11|136.61|9
1625605160000|2021-07-06 20:59:20|138.12|136.62|138.13|136.63|138.13|136.63|138.11|136.61|6
1625605170000|2021-07-06 20:59:30|138.12|136.62|138.13|136.63|138.14|136.64|138.12|136.62|6
1625605180000|2021-07-06 20:59:40|138.14|136.64|138.14|136.64|138.14|136.64|138.13|136.63|5
1625605190000|2021-07-06 20:59:50|138.15|136.65|138.13|136.63|138.15|136.65|138.13|136.63|3
1625605200000|2021-07-06 21:00:00|138.12|136.62|138.09|136.59|138.12|136.62|138.07|136.57|8
1625605210000|2021-07-06 21:00:10|138.1|136.6|138.05|136.55|138.13|136.63|138.05|136.55|12
1625605220000|2021-07-06 21:00:20|138.04|136.54|137.99|136.49|138.09|136.59|137.99|136.49|16
1625605230000|2021-07-06 21:00:30|137.98|136.48|137.95|136.45|137.98|136.48|137.95|136.45|7
1625605240000|2021-07-06 21:00:40|137.94|136.44|137.91|136.41|137.94|136.44|137.89|136.39|12
1625605250000|2021-07-06 21:00:50|137.9|136.4|137.89|136.39|137.9|136.4|137.89|136.39|2
1625605260000|2021-07-06 21:01:00|137.88|136.38|137.88|136.38|137.89|136.39|137.87|136.37|6
1625605270000|2021-07-06 21:01:10|137.87|136.37|137.87|136.37|137.87|136.37|137.86|136.36|3
1625605280000|2021-07-06 21:01:20|137.86|136.36|137.87|136.37|137.87|136.37|137.86|136.36|2
1625605290000|2021-07-06 21:01:30|137.85|136.35|137.8|136.3|137.85|136.35|137.78|136.28|12
1625605300000|2021-07-06 21:01:40|137.79|136.29|137.77|136.27|137.84|136.34|137.76|136.26|20
1625605310000|2021-07-06 21:01:50|137.74|136.24|137.78|136.28|137.78|136.28|137.7|136.2|18
1625605320000|2021-07-06 21:02:00|137.77|136.27|137.72|136.22|137.77|136.27|137.71|136.21|6
1625605330000|2021-07-06 21:02:10|137.71|136.21|137.68|136.18|137.72|136.22|137.68|136.18|10
1625605340000|2021-07-06 21:02:20|137.69|136.19|137.68|136.18|137.69|136.19|137.68|136.18|2
1625605350000|2021-07-06 21:02:30|137.69|136.19|137.66|136.16|137.69|136.19|137.66|136.16|4
1625605370000|2021-07-06 21:02:50|137.65|136.15|137.64|136.14|137.65|136.15|137.64|136.14|6
1625605380000|2021-07-06 21:03:00|137.65|136.15|137.67|136.17|137.69|136.19|137.65|136.15|9
1625605390000|2021-07-06 21:03:10|137.68|136.18|137.7|136.2|137.73|136.23|137.67|136.17|8
1625605400000|2021-07-06 21:03:20|137.69|136.19|137.67|136.17|137.69|136.19|137.67|136.17|9
1625605410000|2021-07-06 21:03:30|137.68|136.18|137.67|136.17|137.68|136.18|137.67|136.17|4
1625605420000|2021-07-06 21:03:40|137.68|136.18|137.68|136.18|137.68|136.18|137.67|136.17|3
1625605430000|2021-07-06 21:03:50|137.67|136.17|137.68|136.18|137.68|136.18|137.67|136.17|2
1625605440000|2021-07-06 21:04:00|137.69|136.19|137.69|136.19|137.7|136.2|137.69|136.19|3
1625605450000|2021-07-06 21:04:10|137.7|136.2|137.7|136.2|137.7|136.2|137.69|136.19|3
1625605460000|2021-07-06 21:04:20|137.69|136.19|137.69|136.19|137.69|136.19|137.68|136.18|5
1625605470000|2021-07-06 21:04:30|137.68|136.18|137.68|136.18|137.69|136.19|137.67|136.17|7
1625605480000|2021-07-06 21:04:40|137.67|136.17|137.66|136.16|137.67|136.17|137.66|136.16|2
1625605490000|2021-07-06 21:04:50|137.65|136.15|137.63|136.13|137.65|136.15|137.63|136.13|6
1625605500000|2021-07-06 21:05:00|137.61|136.11|137.61|136.11|137.62|136.12|137.61|136.11|3
1625605510000|2021-07-06 21:05:10|137.64|136.14|137.75|136.25|137.76|136.26|137.63|136.13|18
1625605520000|2021-07-06 21:05:20|137.74|136.24|137.72|136.22|137.78|136.28|137.72|136.22|9
1625605530000|2021-07-06 21:05:30|137.7|136.2|137.69|136.19|137.71|136.21|137.68|136.18|5
1625605540000|2021-07-06 21:05:40|137.7|136.2|137.69|136.19|137.72|136.22|137.69|136.19|8
1625605550000|2021-07-06 21:05:50|137.7|136.2|137.67|136.17|137.71|136.21|137.67|136.17|7
1625605560000|2021-07-06 21:06:00|137.66|136.16|137.69|136.19|137.69|136.19|137.66|136.16|4
1625605570000|2021-07-06 21:06:10|137.7|136.2|137.7|136.2|137.71|136.21|137.69|136.19|7
1625605580000|2021-07-06 21:06:20|137.71|136.21|137.7|136.2|137.71|136.21|137.7|136.2|2
1625605590000|2021-07-06 21:06:30|137.71|136.21|137.71|136.21|137.71|136.21|137.71|136.21|1
1625605600000|2021-07-06 21:06:40|137.7|136.2|137.7|136.2|137.71|136.21|137.7|136.2|5
1625605610000|2021-07-06 21:06:50|137.71|136.21|137.71|136.21|137.72|136.22|137.7|136.2|5
1625605620000|2021-07-06 21:07:00|137.7|136.2|137.7|136.2|137.7|136.2|137.69|136.19|9
1625605630000|2021-07-06 21:07:10|137.69|136.19|137.69|136.19|137.7|136.2|137.69|136.19|5
1625605640000|2021-07-06 21:07:20|137.7|136.2|137.63|136.13|137.7|136.2|137.62|136.12|18
1625605650000|2021-07-06 21:07:30|137.62|136.12|137.68|136.18|137.69|136.19|137.62|136.12|12
1625605660000|2021-07-06 21:07:40|137.67|136.17|137.66|136.16|137.67|136.17|137.66|136.16|4
1625605670000|2021-07-06 21:07:50|137.65|136.15|137.63|136.13|137.65|136.15|137.62|136.12|6
1625605680000|2021-07-06 21:08:00|137.64|136.14|137.65|136.15|137.65|136.15|137.63|136.13|9
1625605690000|2021-07-06 21:08:10|137.62|136.12|137.67|136.17|137.67|136.17|137.62|136.12|8
1625605700000|2021-07-06 21:08:20|137.68|136.18|137.7|136.2|137.71|136.21|137.67|136.17|7
1625605710000|2021-07-06 21:08:30|137.71|136.21|137.72|136.22|137.72|136.22|137.7|136.2|4
1625605720000|2021-07-06 21:08:40|137.73|136.23|137.73|136.23|137.74|136.24|137.73|136.23|7
1625605730000|2021-07-06 21:08:50|137.72|136.22|137.73|136.23|137.73|136.23|137.72|136.22|2
1625605740000|2021-07-06 21:09:00|137.74|136.24|137.85|136.35|137.85|136.35|137.74|136.24|10
1625605750000|2021-07-06 21:09:10|137.86|136.36|137.89|136.39|137.9|136.4|137.86|136.36|7
1625605760000|2021-07-06 21:09:20|137.9|136.4|137.92|136.42|137.92|136.42|137.9|136.4|3
1625605770000|2021-07-06 21:09:30|137.93|136.43|137.93|136.43|137.93|136.43|137.91|136.41|6
1625605780000|2021-07-06 21:09:40|137.92|136.42|137.92|136.42|137.94|136.44|137.92|136.42|5
1625605790000|2021-07-06 21:09:50|137.91|136.41|137.85|136.35|137.91|136.41|137.85|136.35|13
1625605800000|2021-07-06 21:10:00|137.84|136.34|137.77|136.27|137.84|136.34|137.77|136.27|5
1625605810000|2021-07-06 21:10:10|137.76|136.26|137.69|136.19|137.76|136.26|137.69|136.19|10
1625605820000|2021-07-06 21:10:20|137.68|136.18|137.71|136.21|137.71|136.21|137.68|136.18|7
1625605830000|2021-07-06 21:10:30|137.7|136.2|137.68|136.18|137.7|136.2|137.68|136.18|2
1625605840000|2021-07-06 21:10:40|137.67|136.17|137.62|136.12|137.67|136.17|137.61|136.11|15
1625605850000|2021-07-06 21:10:50|137.61|136.11|137.64|136.14|137.64|136.14|137.59|136.09|13
1625605860000|2021-07-06 21:11:00|137.63|136.13|137.58|136.08|137.64|136.14|137.58|136.08|13
1625605870000|2021-07-06 21:11:10|137.55|136.05|137.56|136.06|137.57|136.07|137.54|136.04|14
1625605880000|2021-07-06 21:11:20|137.57|136.07|137.56|136.06|137.57|136.07|137.55|136.05|6
1625605890000|2021-07-06 21:11:30|137.57|136.07|137.6|136.1|137.61|136.11|137.57|136.07|11
1625605900000|2021-07-06 21:11:40|137.61|136.11|137.6|136.1|137.61|136.11|137.6|136.1|8
1625605910000|2021-07-06 21:11:50|137.61|136.11|137.6|136.1|137.61|136.11|137.6|136.1|6
1625605930000|2021-07-06 21:12:10|137.59|136.09|137.58|136.08|137.59|136.09|137.58|136.08|2
1625605940000|2021-07-06 21:12:20|137.59|136.09|137.59|136.09|137.59|136.09|137.58|136.08|9
1625605950000|2021-07-06 21:12:30|137.58|136.08|137.62|136.12|137.62|136.12|137.57|136.07|10
1625605960000|2021-07-06 21:12:40|137.61|136.11|137.62|136.12|137.62|136.12|137.6|136.1|4
1625605970000|2021-07-06 21:12:50|137.61|136.11|137.47|135.97|137.61|136.11|137.44|135.94|17
1625605980000|2021-07-06 21:13:00|137.48|135.98|137.49|135.99|137.51|136.01|137.48|135.98|7
1625605990000|2021-07-06 21:13:10|137.54|136.04|137.51|136.01|137.57|136.07|137.49|135.99|10
1625606000000|2021-07-06 21:13:20|137.5|136|137.51|136.01|137.52|136.02|137.5|136|5
1625606010000|2021-07-06 21:13:30|137.5|136|137.46|135.96|137.51|136.01|137.45|135.95|16
1625606020000|2021-07-06 21:13:40|137.45|135.95|137.43|135.93|137.47|135.97|137.42|135.92|20
1625606030000|2021-07-06 21:13:50|137.42|135.92|137.38|135.88|137.42|135.92|137.32|135.82|13
1625606040000|2021-07-06 21:14:00|137.33|135.83|137.36|135.86|137.37|135.87|137.27|135.77|16
1625606050000|2021-07-06 21:14:10|137.35|135.85|137.35|135.85|137.35|135.85|137.32|135.82|10
1625606060000|2021-07-06 21:14:20|137.34|135.84|137.39|135.89|137.4|135.9|137.34|135.84|17
1625606070000|2021-07-06 21:14:30|137.4|135.9|137.41|135.91|137.41|135.91|137.4|135.9|6
1625606080000|2021-07-06 21:14:40|137.4|135.9|137.41|135.91|137.41|135.91|137.39|135.89|6
1625606090000|2021-07-06 21:14:50|137.4|135.9|137.57|136.07|137.6|136.1|137.4|135.9|15
1625606100000|2021-07-06 21:15:00|137.58|136.08|137.75|136.25|137.78|136.28|137.58|136.08|20
1625606110000|2021-07-06 21:15:10|137.76|136.26|137.74|136.24|137.76|136.26|137.74|136.24|5
1625606120000|2021-07-06 21:15:20|137.75|136.25|137.78|136.28|137.78|136.28|137.75|136.25|11
1625606130000|2021-07-06 21:15:30|137.77|136.27|137.78|136.28|137.79|136.29|137.77|136.27|13
1625606150000|2021-07-06 21:15:50|137.77|136.27|137.85|136.35|137.86|136.36|137.77|136.27|14
1625606160000|2021-07-06 21:16:00|137.86|136.36|137.85|136.35|137.86|136.36|137.84|136.34|12
1625606170000|2021-07-06 21:16:10|137.87|136.37|137.88|136.38|137.89|136.39|137.86|136.36|8
1625606180000|2021-07-06 21:16:20|137.87|136.37|137.88|136.38|137.88|136.38|137.87|136.37|4
1625606190000|2021-07-06 21:16:30|137.87|136.37|137.84|136.34|137.88|136.38|137.84|136.34|5
1625606200000|2021-07-06 21:16:40|137.83|136.33|137.78|136.28|137.83|136.33|137.78|136.28|6
1625606210000|2021-07-06 21:16:50|137.77|136.27|137.69|136.19|137.81|136.31|137.67|136.17|14
1625606220000|2021-07-06 21:17:00|137.68|136.18|137.6|136.1|137.69|136.19|137.59|136.09|9
1625606230000|2021-07-06 21:17:10|137.59|136.09|137.48|135.98|137.59|136.09|137.47|135.97|18
1625606240000|2021-07-06 21:17:20|137.47|135.97|137.42|135.92|137.47|135.97|137.4|135.9|9
1625606250000|2021-07-06 21:17:30|137.41|135.91|137.46|135.96|137.46|135.96|137.41|135.91|12
1625606260000|2021-07-06 21:17:40|137.45|135.95|137.44|135.94|137.46|135.96|137.44|135.94|10
1625606270000|2021-07-06 21:17:50|137.43|135.93|137.33|135.83|137.43|135.93|137.32|135.82|16
1625606280000|2021-07-06 21:18:00|137.34|135.84|137.4|135.9|137.4|135.9|137.34|135.84|9
1625606290000|2021-07-06 21:18:10|137.41|135.91|137.41|135.91|137.43|135.93|137.4|135.9|13
1625606300000|2021-07-06 21:18:20|137.42|135.92|137.4|135.9|137.42|135.92|137.39|135.89|11
1625606310000|2021-07-06 21:18:30|137.41|135.91|137.41|135.91|137.42|135.92|137.4|135.9|5
1625606320000|2021-07-06 21:18:40|137.42|135.92|137.41|135.91|137.42|135.92|137.41|135.91|2
1625606330000|2021-07-06 21:18:50|137.42|135.92|137.45|135.95|137.45|135.95|137.41|135.91|8
1625606340000|2021-07-06 21:19:00|137.44|135.94|137.43|135.93|137.44|135.94|137.43|135.93|4
1625606350000|2021-07-06 21:19:10|137.44|135.94|137.47|135.97|137.48|135.98|137.44|135.94|12
1625606360000|2021-07-06 21:19:20|137.48|135.98|137.52|136.02|137.52|136.02|137.47|135.97|8
1625606370000|2021-07-06 21:19:30|137.55|136.05|137.51|136.01|137.55|136.05|137.51|136.01|3
1625606380000|2021-07-06 21:19:40|137.52|136.02|137.56|136.06|137.56|136.06|137.51|136.01|4
1625606390000|2021-07-06 21:19:50|137.55|136.05|137.6|136.1|137.6|136.1|137.55|136.05|8
1625606400000|2021-07-06 21:20:00|137.61|136.11|137.55|136.05|137.61|136.11|137.55|136.05|13
1625606410000|2021-07-06 21:20:10|137.54|136.04|137.54|136.04|137.55|136.05|137.53|136.03|8
1625606420000|2021-07-06 21:20:20|137.53|136.03|137.53|136.03|137.54|136.04|137.53|136.03|3
1625606430000|2021-07-06 21:20:30|137.54|136.04|137.53|136.03|137.55|136.05|137.53|136.03|8
1625606440000|2021-07-06 21:20:40|137.54|136.04|137.54|136.04|137.55|136.05|137.53|136.03|5
1625606450000|2021-07-06 21:20:50|137.53|136.03|137.54|136.04|137.55|136.05|137.53|136.03|6
1625606460000|2021-07-06 21:21:00|137.53|136.03|137.55|136.05|137.56|136.06|137.53|136.03|9
1625606490000|2021-07-06 21:21:30|137.56|136.06|137.55|136.05|137.58|136.08|137.55|136.05|14
1625606500000|2021-07-06 21:21:40|137.56|136.06|137.56|136.06|137.56|136.06|137.55|136.05|5
1625606510000|2021-07-06 21:21:50|137.55|136.05|137.56|136.06|137.57|136.07|137.55|136.05|12
1625606520000|2021-07-06 21:22:00|137.55|136.05|137.57|136.07|137.58|136.08|137.55|136.05|8
1625606530000|2021-07-06 21:22:10|137.58|136.08|137.63|136.13|137.63|136.13|137.57|136.07|7
1625606540000|2021-07-06 21:22:20|137.62|136.12|137.66|136.16|137.67|136.17|137.62|136.12|7
1625606550000|2021-07-06 21:22:30|137.67|136.17|137.68|136.18|137.68|136.18|137.67|136.17|2
1625606560000|2021-07-06 21:22:40|137.67|136.17|137.67|136.17|137.68|136.18|137.67|136.17|3
1625606570000|2021-07-06 21:22:50|137.66|136.16|137.68|136.18|137.69|136.19|137.66|136.16|7
1625606580000|2021-07-06 21:23:00|137.67|136.17|137.68|136.18|137.68|136.18|137.67|136.17|2
1625606590000|2021-07-06 21:23:10|137.69|136.19|137.7|136.2|137.7|136.2|137.69|136.19|2
1625606600000|2021-07-06 21:23:20|137.71|136.21|137.73|136.23|137.74|136.24|137.7|136.2|7
1625606610000|2021-07-06 21:23:30|137.74|136.24|137.73|136.23|137.74|136.24|137.73|136.23|2
1625606620000|2021-07-06 21:23:40|137.7|136.2|137.65|136.15|137.7|136.2|137.65|136.15|5
1625606630000|2021-07-06 21:23:50|137.66|136.16|137.67|136.17|137.67|136.17|137.65|136.15|6
1625606640000|2021-07-06 21:24:00|137.69|136.19|137.69|136.19|137.7|136.2|137.69|136.19|5
1625606660000|2021-07-06 21:24:20|137.7|136.2|137.74|136.24|137.76|136.26|137.69|136.19|17
1625606670000|2021-07-06 21:24:30|137.73|136.23|137.76|136.26|137.76|136.26|137.73|136.23|8
1625606680000|2021-07-06 21:24:40|137.75|136.25|137.75|136.25|137.76|136.26|137.75|136.25|3
1625606690000|2021-07-06 21:24:50|137.76|136.26|137.76|136.26|137.77|136.27|137.75|136.25|6
1625606700000|2021-07-06 21:25:00|137.77|136.27|137.73|136.23|137.77|136.27|137.73|136.23|7
1625606710000|2021-07-06 21:25:10|137.74|136.24|137.72|136.22|137.74|136.24|137.72|136.22|3
1625606720000|2021-07-06 21:25:20|137.73|136.23|137.74|136.24|137.74|136.24|137.73|136.23|2
1625606730000|2021-07-06 21:25:30|137.73|136.23|137.75|136.25|137.75|136.25|137.73|136.23|5
1625606740000|2021-07-06 21:25:40|137.74|136.24|137.78|136.28|137.78|136.28|137.74|136.24|7
1625606750000|2021-07-06 21:25:50|137.77|136.27|137.75|136.25|137.78|136.28|137.75|136.25|4
1625606760000|2021-07-06 21:26:00|137.76|136.26|137.75|136.25|137.76|136.26|137.73|136.23|11
1625606770000|2021-07-06 21:26:10|137.74|136.24|137.74|136.24|137.76|136.26|137.74|136.24|7
1625606780000|2021-07-06 21:26:20|137.75|136.25|137.76|136.26|137.77|136.27|137.75|136.25|4
1625606800000|2021-07-06 21:26:40|137.75|136.25|137.72|136.22|137.75|136.25|137.72|136.22|9
1625606810000|2021-07-06 21:26:50|137.73|136.23|137.72|136.22|137.74|136.24|137.72|136.22|6
1625606820000|2021-07-06 21:27:00|137.73|136.23|137.72|136.22|137.73|136.23|137.71|136.21|4
1625606830000|2021-07-06 21:27:10|137.71|136.21|137.69|136.19|137.71|136.21|137.69|136.19|10
1625606840000|2021-07-06 21:27:20|137.7|136.2|137.65|136.15|137.7|136.2|137.65|136.15|9
1625606850000|2021-07-06 21:27:30|137.64|136.14|137.65|136.15|137.65|136.15|137.63|136.13|6
1625606860000|2021-07-06 21:27:40|137.64|136.14|137.62|136.12|137.64|136.14|137.61|136.11|8
1625606870000|2021-07-06 21:27:50|137.61|136.11|137.55|136.05|137.61|136.11|137.54|136.04|11
1625606880000|2021-07-06 21:28:00|137.52|136.02|137.53|136.03|137.54|136.04|137.52|136.02|5
1625606890000|2021-07-06 21:28:10|137.55|136.05|137.55|136.05|137.56|136.06|137.55|136.05|5
1625606900000|2021-07-06 21:28:20|137.54|136.04|137.55|136.05|137.55|136.05|137.54|136.04|2
1625606910000|2021-07-06 21:28:30|137.56|136.06|137.56|136.06|137.56|136.06|137.56|136.06|1
1625606920000|2021-07-06 21:28:40|137.55|136.05|137.55|136.05|137.56|136.06|137.54|136.04|5
1625606930000|2021-07-06 21:28:50|137.56|136.06|137.56|136.06|137.56|136.06|137.55|136.05|3
1625606940000|2021-07-06 21:29:00|137.55|136.05|137.54|136.04|137.56|136.06|137.54|136.04|6
1625606950000|2021-07-06 21:29:10|137.55|136.05|137.55|136.05|137.55|136.05|137.55|136.05|1
1625606960000|2021-07-06 21:29:20|137.52|136.02|137.54|136.04|137.55|136.05|137.52|136.02|3
1625606970000|2021-07-06 21:29:30|137.55|136.05|137.55|136.05|137.55|136.05|137.54|136.04|3
1625606980000|2021-07-06 21:29:40|137.54|136.04|137.54|136.04|137.55|136.05|137.54|136.04|3
1625606990000|2021-07-06 21:29:50|137.55|136.05|137.53|136.03|137.55|136.05|137.53|136.03|2
1625607000000|2021-07-06 21:30:00|137.54|136.04|137.55|136.05|137.55|136.05|137.54|136.04|2
1625607010000|2021-07-06 21:30:10|137.54|136.04|137.54|136.04|137.54|136.04|137.53|136.03|5
1625607020000|2021-07-06 21:30:20|137.55|136.05|137.55|136.05|137.55|136.05|137.55|136.05|1
1625607030000|2021-07-06 21:30:30|137.54|136.04|137.54|136.04|137.55|136.05|137.53|136.03|5
1625607040000|2021-07-06 21:30:40|137.55|136.05|137.54|136.04|137.55|136.05|137.52|136.02|7
1625607050000|2021-07-06 21:30:50|137.53|136.03|137.53|136.03|137.53|136.03|137.51|136.01|9
1625607060000|2021-07-06 21:31:00|137.54|136.04|137.49|135.99|137.54|136.04|137.49|135.99|9
1625607080000|2021-07-06 21:31:20|137.5|136|137.5|136|137.5|136|137.5|136|1
1625607090000|2021-07-06 21:31:30|137.49|135.99|137.51|136.01|137.51|136.01|137.48|135.98|3
1625607100000|2021-07-06 21:31:40|137.5|136|137.5|136|137.5|136|137.48|135.98|4
1625607110000|2021-07-06 21:31:50|137.49|135.99|137.49|135.99|137.49|135.99|137.48|135.98|3
1625607120000|2021-07-06 21:32:00|137.5|136|137.5|136|137.5|136|137.5|136|1
1625607130000|2021-07-06 21:32:10|137.48|135.98|137.49|135.99|137.51|136.01|137.48|135.98|5
1625607140000|2021-07-06 21:32:20|137.5|136|137.49|135.99|137.51|136.01|137.49|135.99|4
1625607150000|2021-07-06 21:32:30|137.5|136|137.5|136|137.5|136|137.5|136|1
1625607160000|2021-07-06 21:32:40|137.49|135.99|137.5|136|137.5|136|137.46|135.96|11
1625607170000|2021-07-06 21:32:50|137.49|135.99|137.48|135.98|137.51|136.01|137.48|135.98|6
1625607180000|2021-07-06 21:33:00|137.49|135.99|137.47|135.97|137.5|136|137.45|135.95|7
1625607190000|2021-07-06 21:33:10|137.48|135.98|137.52|136.02|137.52|136.02|137.47|135.97|12
1625607200000|2021-07-06 21:33:20|137.51|136.01|137.53|136.03|137.53|136.03|137.48|135.98|5
1625607210000|2021-07-06 21:33:30|137.52|136.02|137.56|136.06|137.57|136.07|137.52|136.02|9
1625607220000|2021-07-06 21:33:40|137.55|136.05|137.55|136.05|137.56|136.06|137.55|136.05|3
1625607230000|2021-07-06 21:33:50|137.54|136.04|137.54|136.04|137.55|136.05|137.54|136.04|3
1625607240000|2021-07-06 21:34:00|137.55|136.05|137.57|136.07|137.57|136.07|137.54|136.04|5
1625607250000|2021-07-06 21:34:10|137.55|136.05|137.47|135.97|137.55|136.05|137.47|135.97|4
1625607260000|2021-07-06 21:34:20|137.48|135.98|137.48|135.98|137.48|135.98|137.48|135.98|1
1625607270000|2021-07-06 21:34:30|137.47|135.97|137.47|135.97|137.47|135.97|137.47|135.97|1
1625607280000|2021-07-06 21:34:40|137.46|135.96|137.48|135.98|137.49|135.99|137.46|135.96|6
1625607290000|2021-07-06 21:34:50|137.47|135.97|137.49|135.99|137.49|135.99|137.47|135.97|3
1625607300000|2021-07-06 21:35:00|137.5|136|137.47|135.97|137.5|136|137.47|135.97|4
1625607310000|2021-07-06 21:35:10|137.49|135.99|137.46|135.96|137.49|135.99|137.46|135.96|3
1625607320000|2021-07-06 21:35:20|137.43|135.93|137.44|135.94|137.44|135.94|137.43|135.93|2
1625607330000|2021-07-06 21:35:30|137.43|135.93|137.43|135.93|137.44|135.94|137.43|135.93|5
1625607360000|2021-07-06 21:36:00|137.44|135.94|137.43|135.93|137.44|135.94|137.43|135.93|2
1625607370000|2021-07-06 21:36:10|137.44|135.94|137.44|135.94|137.44|135.94|137.44|135.94|1
1625607380000|2021-07-06 21:36:20|137.43|135.93|137.4|135.9|137.43|135.93|137.39|135.89|8
1625607390000|2021-07-06 21:36:30|137.41|135.91|137.41|135.91|137.41|135.91|137.41|135.91|1
1625607400000|2021-07-06 21:36:40|137.42|135.92|137.42|135.92|137.42|135.92|137.42|135.92|1
1625607420000|2021-07-06 21:37:00|137.43|135.93|137.43|135.93|137.43|135.93|137.43|135.93|1
1625607430000|2021-07-06 21:37:10|137.46|135.96|137.43|135.93|137.46|135.96|137.41|135.91|6
1625607440000|2021-07-06 21:37:20|137.38|135.88|137.42|135.92|137.42|135.92|137.38|135.88|6
1625607450000|2021-07-06 21:37:30|137.41|135.91|137.43|135.93|137.43|135.93|137.38|135.88|6
1625607460000|2021-07-06 21:37:40|137.42|135.92|137.41|135.91|137.42|135.92|137.41|135.91|4
1625607470000|2021-07-06 21:37:50|137.42|135.92|137.43|135.93|137.43|135.93|137.42|135.92|2
1625607480000|2021-07-06 21:38:00|137.42|135.92|137.41|135.91|137.43|135.93|137.41|135.91|6
1625607490000|2021-07-06 21:38:10|137.42|135.92|137.42|135.92|137.45|135.95|137.41|135.91|7
1625607500000|2021-07-06 21:38:20|137.43|135.93|137.42|135.92|137.43|135.93|137.42|135.92|2
1625607510000|2021-07-06 21:38:30|137.43|135.93|137.42|135.92|137.43|135.93|137.42|135.92|4
1625607520000|2021-07-06 21:38:40|137.4|135.9|137.42|135.92|137.43|135.93|137.4|135.9|9
1625607530000|2021-07-06 21:38:50|137.43|135.93|137.38|135.88|137.45|135.95|137.38|135.88|6
1625607540000|2021-07-06 21:39:00|137.39|135.89|137.4|135.9|137.41|135.91|137.39|135.89|10
1625607550000|2021-07-06 21:39:10|137.39|135.89|137.41|135.91|137.42|135.92|137.39|135.89|5
1625607560000|2021-07-06 21:39:20|137.4|135.9|137.41|135.91|137.41|135.91|137.4|135.9|2
1625607570000|2021-07-06 21:39:30|137.4|135.9|137.41|135.91|137.42|135.92|137.4|135.9|5
1625607580000|2021-07-06 21:39:40|137.39|135.89|137.4|135.9|137.4|135.9|137.39|135.89|2
1625607590000|2021-07-06 21:39:50|137.39|135.89|137.42|135.92|137.43|135.93|137.39|135.89|5
1625607600000|2021-07-06 21:40:00|137.41|135.91|137.41|135.91|137.42|135.92|137.41|135.91|5
1625607610000|2021-07-06 21:40:10|137.42|135.92|137.42|135.92|137.42|135.92|137.4|135.9|7
1625607620000|2021-07-06 21:40:20|137.43|135.93|137.48|135.98|137.48|135.98|137.42|135.92|9
1625607630000|2021-07-06 21:40:30|137.47|135.97|137.5|136|137.51|136.01|137.47|135.97|16
1625607640000|2021-07-06 21:40:40|137.51|136.01|137.52|136.02|137.52|136.02|137.5|136|6
1625607650000|2021-07-06 21:40:50|137.53|136.03|137.56|136.06|137.56|136.06|137.53|136.03|8
1625607660000|2021-07-06 21:41:00|137.57|136.07|137.56|136.06|137.57|136.07|137.55|136.05|4
1625607670000|2021-07-06 21:41:10|137.55|136.05|137.56|136.06|137.56|136.06|137.54|136.04|4
1625607680000|2021-07-06 21:41:20|137.58|136.08|137.6|136.1|137.61|136.11|137.58|136.08|7
1625607690000|2021-07-06 21:41:30|137.63|136.13|137.66|136.16|137.67|136.17|137.63|136.13|9
1625607700000|2021-07-06 21:41:40|137.65|136.15|137.67|136.17|137.67|136.17|137.65|136.15|5
1625607720000|2021-07-06 21:42:00|137.66|136.16|137.66|136.16|137.66|136.16|137.66|136.16|1
1625607730000|2021-07-06 21:42:10|137.65|136.15|137.67|136.17|137.67|136.17|137.65|136.15|4
1625607740000|2021-07-06 21:42:20|137.66|136.16|137.67|136.17|137.67|136.17|137.66|136.16|2
1625607750000|2021-07-06 21:42:30|137.66|136.16|137.67|136.17|137.67|136.17|137.66|136.16|2
1625607760000|2021-07-06 21:42:40|137.66|136.16|137.7|136.2|137.7|136.2|137.66|136.16|6
1625607770000|2021-07-06 21:42:50|137.71|136.21|137.7|136.2|137.71|136.21|137.69|136.19|4
1625607780000|2021-07-06 21:43:00|137.69|136.19|137.59|136.09|137.7|136.2|137.59|136.09|11
1625607790000|2021-07-06 21:43:10|137.6|136.1|137.56|136.06|137.6|136.1|137.54|136.04|10
1625607800000|2021-07-06 21:43:20|137.55|136.05|137.54|136.04|137.56|136.06|137.54|136.04|4
1625607810000|2021-07-06 21:43:30|137.45|135.95|137.57|136.07|137.57|136.07|137.45|135.95|7
1625607820000|2021-07-06 21:43:40|137.56|136.06|137.52|136.02|137.57|136.07|137.52|136.02|7
1625607830000|2021-07-06 21:43:50|137.49|135.99|137.44|135.94|137.49|135.99|137.43|135.93|14
1625607840000|2021-07-06 21:44:00|137.4|135.9|137.43|135.93|137.44|135.94|137.4|135.9|6
1625607850000|2021-07-06 21:44:10|137.44|135.94|137.4|135.9|137.51|136.01|137.4|135.9|13
1625607860000|2021-07-06 21:44:20|137.39|135.89|137.39|135.89|137.39|135.89|137.37|135.87|5
1625607870000|2021-07-06 21:44:30|137.38|135.88|137.39|135.89|137.39|135.89|137.38|135.88|4
1625607880000|2021-07-06 21:44:40|137.38|135.88|137.39|135.89|137.39|135.89|137.38|135.88|6
1625607890000|2021-07-06 21:44:50|137.38|135.88|137.39|135.89|137.39|135.89|137.37|135.87|6
1625607900000|2021-07-06 21:45:00|137.36|135.86|137.32|135.82|137.36|135.86|137.3|135.8|16
1625607910000|2021-07-06 21:45:10|137.33|135.83|137.31|135.81|137.33|135.83|137.31|135.81|5
1625607920000|2021-07-06 21:45:20|137.29|135.79|137.3|135.8|137.3|135.8|137.29|135.79|4
1625607930000|2021-07-06 21:45:30|137.31|135.81|137.33|135.83|137.35|135.85|137.31|135.81|9
1625607940000|2021-07-06 21:45:40|137.34|135.84|137.35|135.85|137.35|135.85|137.34|135.84|6
1625607950000|2021-07-06 21:45:50|137.34|135.84|137.35|135.85|137.37|135.87|137.34|135.84|6
1625607960000|2021-07-06 21:46:00|137.34|135.84|137.24|135.74|137.34|135.84|137.23|135.73|14
1625607970000|2021-07-06 21:46:10|137.26|135.76|137.29|135.79|137.34|135.84|137.26|135.76|15
1625607980000|2021-07-06 21:46:20|137.28|135.78|137.24|135.74|137.28|135.78|137.23|135.73|11
1625607990000|2021-07-06 21:46:30|137.23|135.73|137.25|135.75|137.3|135.8|137.23|135.73|13
1625608000000|2021-07-06 21:46:40|137.26|135.76|137.25|135.75|137.26|135.76|137.25|135.75|2
1625608010000|2021-07-06 21:46:50|137.26|135.76|137.26|135.76|137.27|135.77|137.26|135.76|5
1625608020000|2021-07-06 21:47:00|137.25|135.75|137.23|135.73|137.25|135.75|137.23|135.73|3
1625608030000|2021-07-06 21:47:10|137.24|135.74|137.23|135.73|137.26|135.76|137.22|135.72|8
1625608040000|2021-07-06 21:47:20|137.25|135.75|137.24|135.74|137.25|135.75|137.24|135.74|2
1625608050000|2021-07-06 21:47:30|137.25|135.75|137.25|135.75|137.28|135.78|137.25|135.75|12
1625608060000|2021-07-06 21:47:40|137.24|135.74|137.21|135.71|137.26|135.76|137.21|135.71|13
1625608070000|2021-07-06 21:47:50|137.22|135.72|137.23|135.73|137.23|135.73|137.22|135.72|4
1625608080000|2021-07-06 21:48:00|137.22|135.72|137.22|135.72|137.22|135.72|137.21|135.71|5
1625608090000|2021-07-06 21:48:10|137.21|135.71|137.25|135.75|137.25|135.75|137.21|135.71|11
1625608100000|2021-07-06 21:48:20|137.23|135.73|137.22|135.72|137.27|135.77|137.22|135.72|9
1625608110000|2021-07-06 21:48:30|137.23|135.73|137.23|135.73|137.25|135.75|137.22|135.72|6
1625608120000|2021-07-06 21:48:40|137.24|135.74|137.25|135.75|137.25|135.75|137.24|135.74|2
1625608130000|2021-07-06 21:48:50|137.26|135.76|137.28|135.78|137.28|135.78|137.26|135.76|5
1625608140000|2021-07-06 21:49:00|137.26|135.76|137.25|135.75|137.26|135.76|137.25|135.75|6
1625608150000|2021-07-06 21:49:10|137.26|135.76|137.29|135.79|137.29|135.79|137.26|135.76|6
1625608160000|2021-07-06 21:49:20|137.28|135.78|137.28|135.78|137.28|135.78|137.26|135.76|7
1625608170000|2021-07-06 21:49:30|137.27|135.77|137.27|135.77|137.27|135.77|137.27|135.77|1
1625608180000|2021-07-06 21:49:40|137.26|135.76|137.24|135.74|137.26|135.76|137.2|135.7|9
1625608190000|2021-07-06 21:49:50|137.23|135.73|137.3|135.8|137.3|135.8|137.23|135.73|6
1625608200000|2021-07-06 21:50:00|137.31|135.81|137.25|135.75|137.32|135.82|137.23|135.73|17
1625608210000|2021-07-06 21:50:10|137.24|135.74|137.33|135.83|137.33|135.83|137.23|135.73|14
1625608220000|2021-07-06 21:50:20|137.32|135.82|137.34|135.84|137.37|135.87|137.32|135.82|11
1625608230000|2021-07-06 21:50:30|137.35|135.85|137.31|135.81|137.36|135.86|137.3|135.8|10
1625608240000|2021-07-06 21:50:40|137.32|135.82|137.32|135.82|137.32|135.82|137.31|135.81|5
1625608250000|2021-07-06 21:50:50|137.31|135.81|137.24|135.74|137.31|135.81|137.23|135.73|9
1625608260000|2021-07-06 21:51:00|137.23|135.73|137.23|135.73|137.26|135.76|137.23|135.73|8
1625608270000|2021-07-06 21:51:10|137.24|135.74|137.25|135.75|137.29|135.79|137.24|135.74|8
1625608280000|2021-07-06 21:51:20|137.26|135.76|137.25|135.75|137.26|135.76|137.25|135.75|2
1625608290000|2021-07-06 21:51:30|137.26|135.76|137.23|135.73|137.26|135.76|137.23|135.73|8
1625608300000|2021-07-06 21:51:40|137.24|135.74|137.15|135.65|137.24|135.74|137.14|135.64|13
1625608310000|2021-07-06 21:51:50|137.14|135.64|137.2|135.7|137.24|135.74|137.14|135.64|25
1625608320000|2021-07-06 21:52:00|137.21|135.71|137.23|135.73|137.24|135.74|137.19|135.69|18
1625608330000|2021-07-06 21:52:10|137.22|135.72|137.13|135.63|137.22|135.72|137.12|135.62|15
1625608340000|2021-07-06 21:52:20|137.12|135.62|137.12|135.62|137.14|135.64|137.11|135.61|9
1625608350000|2021-07-06 21:52:30|137.13|135.63|137.13|135.63|137.14|135.64|137.12|135.62|9
1625608360000|2021-07-06 21:52:40|137.12|135.62|137.1|135.6|137.12|135.62|137.08|135.58|9
1625608380000|2021-07-06 21:53:00|137.11|135.61|136.95|135.45|137.11|135.61|136.93|135.43|22
1625608390000|2021-07-06 21:53:10|136.97|135.47|136.72|135.22|137|135.5|136.56|135.06|22
1625608400000|2021-07-06 21:53:20|136.74|135.24|136.89|135.39|136.9|135.4|136.74|135.24|25
1625608410000|2021-07-06 21:53:30|136.88|135.38|136.76|135.26|136.88|135.38|136.75|135.25|24
1625608420000|2021-07-06 21:53:40|136.77|135.27|136.83|135.33|136.84|135.34|136.75|135.25|17
1625608430000|2021-07-06 21:53:50|136.85|135.35|136.93|135.43|136.94|135.44|136.85|135.35|12
1625608440000|2021-07-06 21:54:00|136.89|135.39|136.97|135.47|136.99|135.49|136.87|135.37|17
1625608450000|2021-07-06 21:54:10|136.98|135.48|136.9|135.4|137.11|135.61|136.9|135.4|23
1625608460000|2021-07-06 21:54:20|136.89|135.39|136.83|135.33|136.92|135.42|136.8|135.3|17
1625608470000|2021-07-06 21:54:30|136.82|135.32|136.81|135.31|136.84|135.34|136.8|135.3|12
1625608480000|2021-07-06 21:54:40|136.83|135.33|136.9|135.4|136.93|135.43|136.82|135.32|15
1625608490000|2021-07-06 21:54:50|136.89|135.39|136.98|135.48|136.98|135.48|136.89|135.39|15
1625608500000|2021-07-06 21:55:00|136.97|135.47|136.95|135.45|136.98|135.48|136.92|135.42|17
1625608510000|2021-07-06 21:55:10|136.94|135.44|136.94|135.44|136.95|135.45|136.92|135.42|6
1625608520000|2021-07-06 21:55:20|136.93|135.43|136.98|135.48|137.01|135.51|136.93|135.43|10
1625608530000|2021-07-06 21:55:30|137.01|135.51|136.92|135.42|137.01|135.51|136.91|135.41|14
1625608540000|2021-07-06 21:55:40|136.91|135.41|136.93|135.43|136.93|135.43|136.87|135.37|11
1625608550000|2021-07-06 21:55:50|136.94|135.44|137|135.5|137.03|135.53|136.94|135.44|13
1625608560000|2021-07-06 21:56:00|136.99|135.49|137.07|135.57|137.07|135.57|136.97|135.47|13
1625608570000|2021-07-06 21:56:10|137.06|135.56|137.08|135.58|137.1|135.6|137.06|135.56|9
1625608580000|2021-07-06 21:56:20|137.09|135.59|137.09|135.59|137.1|135.6|137.09|135.59|5
1625608590000|2021-07-06 21:56:30|137.1|135.6|137.07|135.57|137.1|135.6|137.07|135.57|6
1625608600000|2021-07-06 21:56:40|137.06|135.56|137.02|135.52|137.06|135.56|137.01|135.51|8
1625608610000|2021-07-06 21:56:50|137.03|135.53|137.07|135.57|137.07|135.57|137.03|135.53|9
1625608620000|2021-07-06 21:57:00|137.06|135.56|137.05|135.55|137.06|135.56|137.04|135.54|6
1625608630000|2021-07-06 21:57:10|137.06|135.56|137.09|135.59|137.09|135.59|137.06|135.56|6
1625608640000|2021-07-06 21:57:20|137.08|135.58|137.12|135.62|137.12|135.62|137.07|135.57|9
1625608650000|2021-07-06 21:57:30|137.13|135.63|137.1|135.6|137.15|135.65|137.1|135.6|6
1625608660000|2021-07-06 21:57:40|137.08|135.58|137.1|135.6|137.11|135.61|137.04|135.54|13
1625608670000|2021-07-06 21:57:50|137.11|135.61|137.16|135.66|137.16|135.66|137.1|135.6|12
1625608680000|2021-07-06 21:58:00|137.17|135.67|137.19|135.69|137.2|135.7|137.17|135.67|11
1625608690000|2021-07-06 21:58:10|137.21|135.71|137.23|135.73|137.24|135.74|137.21|135.71|6
1625608700000|2021-07-06 21:58:20|137.22|135.72|137.18|135.68|137.23|135.73|137.18|135.68|9
1625608710000|2021-07-06 21:58:30|137.19|135.69|137.21|135.71|137.21|135.71|137.18|135.68|9
1625608720000|2021-07-06 21:58:40|137.22|135.72|137.22|135.72|137.23|135.73|137.2|135.7|12
1625608730000|2021-07-06 21:58:50|137.21|135.71|137.21|135.71|137.21|135.71|137.12|135.62|16
1625608740000|2021-07-06 21:59:00|137.22|135.72|137.21|135.71|137.23|135.73|137.21|135.71|11
1625608750000|2021-07-06 21:59:10|137.22|135.72|137.21|135.71|137.22|135.72|137.2|135.7|6
1625608760000|2021-07-06 21:59:20|137.23|135.73|137.23|135.73|137.25|135.75|137.21|135.71|14
1625608770000|2021-07-06 21:59:30|137.24|135.74|137.24|135.74|137.25|135.75|137.23|135.73|5
1625608780000|2021-07-06 21:59:40|137.23|135.73|137.23|135.73|137.23|135.73|137.21|135.71|7
1625608790000|2021-07-06 21:59:50|137.22|135.72|137.22|135.72|137.22|135.72|137.22|135.72|1
1625608800000|2021-07-06 22:00:00|137.21|135.71|137.11|135.61|137.22|135.72|137.11|135.61|11
1625608810000|2021-07-06 22:00:10|137.1|135.6|137.14|135.64|137.14|135.64|137.02|135.52|18
1625608820000|2021-07-06 22:00:20|137.15|135.65|137.18|135.68|137.18|135.68|137.15|135.65|10
1625608830000|2021-07-06 22:00:30|137.17|135.67|137.2|135.7|137.22|135.72|137.17|135.67|8
1625608840000|2021-07-06 22:00:40|137.21|135.71|137.33|135.83|137.34|135.84|137.21|135.71|14
1625608850000|2021-07-06 22:00:50|137.34|135.84|137.43|135.93|137.43|135.93|137.34|135.84|9
1625608860000|2021-07-06 22:01:00|137.41|135.91|137.43|135.93|137.43|135.93|137.41|135.91|9
1625608870000|2021-07-06 22:01:10|137.44|135.94|137.47|135.97|137.47|135.97|137.44|135.94|7
1625608880000|2021-07-06 22:01:20|137.46|135.96|137.48|135.98|137.48|135.98|137.46|135.96|4
1625608890000|2021-07-06 22:01:30|137.49|135.99|137.49|135.99|137.5|136|137.49|135.99|5
1625608900000|2021-07-06 22:01:40|137.5|136|137.49|135.99|137.5|136|137.48|135.98|6
1625608910000|2021-07-06 22:01:50|137.5|136|137.49|135.99|137.5|136|137.49|135.99|6
1625608920000|2021-07-06 22:02:00|137.48|135.98|137.48|135.98|137.5|136|137.47|135.97|10
1625608930000|2021-07-06 22:02:10|137.49|135.99|137.48|135.98|137.49|135.99|137.47|135.97|4
1625608940000|2021-07-06 22:02:20|137.49|135.99|137.5|136|137.5|136|137.48|135.98|4
1625608960000|2021-07-06 22:02:40|137.48|135.98|137.51|136.01|137.51|136.01|137.48|135.98|6
1625608970000|2021-07-06 22:02:50|137.52|136.02|137.66|136.16|137.66|136.16|137.52|136.02|11
1625608980000|2021-07-06 22:03:00|137.65|136.15|137.76|136.26|137.76|136.26|137.63|136.13|12
1625608990000|2021-07-06 22:03:10|137.8|136.3|137.84|136.34|137.94|136.44|137.8|136.3|20
1625609000000|2021-07-06 22:03:20|137.85|136.35|138|136.5|138|136.5|137.84|136.34|15
1625609010000|2021-07-06 22:03:30|137.99|136.49|137.99|136.49|137.99|136.49|137.94|136.44|12
1625609020000|2021-07-06 22:03:40|137.97|136.47|138|136.5|138|136.5|137.97|136.47|8
1625609030000|2021-07-06 22:03:50|137.99|136.49|137.99|136.49|138|136.5|137.97|136.47|12
1625609040000|2021-07-06 22:04:00|137.97|136.47|138.03|136.53|138.03|136.53|137.87|136.37|21
1625609050000|2021-07-06 22:04:10|138.02|136.52|138.01|136.51|138.03|136.53|138|136.5|11
1625609060000|2021-07-06 22:04:20|138|136.5|138.02|136.52|138.04|136.54|138|136.5|15
1625609070000|2021-07-06 22:04:30|138.03|136.53|138.02|136.52|138.03|136.53|137.99|136.49|13
1625609080000|2021-07-06 22:04:40|138.01|136.51|138|136.5|138.05|136.55|138|136.5|11
1625609090000|2021-07-06 22:04:50|138.01|136.51|138.01|136.51|138.01|136.51|138.01|136.51|1
1625609100000|2021-07-06 22:05:00|138.02|136.52|138.02|136.52|138.03|136.53|138.02|136.52|3
1625609110000|2021-07-06 22:05:10|138.01|136.51|138.01|136.51|138.02|136.52|138.01|136.51|5
1625609120000|2021-07-06 22:05:20|137.97|136.47|137.99|136.49|138|136.5|137.94|136.44|16
1625609130000|2021-07-06 22:05:30|138|136.5|138.01|136.51|138.02|136.52|138|136.5|4
1625609140000|2021-07-06 22:05:40|138.02|136.52|138.04|136.54|138.04|136.54|138.01|136.51|8
1625609150000|2021-07-06 22:05:50|138.05|136.55|138.1|136.6|138.11|136.61|138.05|136.55|16
1625609160000|2021-07-06 22:06:00|138.12|136.62|138.13|136.63|138.18|136.68|138.11|136.61|15
1625609170000|2021-07-06 22:06:10|138.15|136.65|138.19|136.69|138.19|136.69|138.14|136.64|10
1625609180000|2021-07-06 22:06:20|138.17|136.67|138.15|136.65|138.18|136.68|138.14|136.64|10
1625609190000|2021-07-06 22:06:30|138.14|136.64|138.13|136.63|138.15|136.65|138.13|136.63|6
1625609200000|2021-07-06 22:06:40|138.12|136.62|138.13|136.63|138.13|136.63|138.12|136.62|4
1625609210000|2021-07-06 22:06:50|138.15|136.65|138.2|136.7|138.2|136.7|138.15|136.65|9
1625609220000|2021-07-06 22:07:00|138.19|136.69|138.16|136.66|138.19|136.69|138.15|136.65|9
1625609230000|2021-07-06 22:07:10|138.17|136.67|138.14|136.64|138.17|136.67|138.14|136.64|6
1625609240000|2021-07-06 22:07:20|138.16|136.66|138.15|136.65|138.16|136.66|138.15|136.65|4
1625609250000|2021-07-06 22:07:30|138.16|136.66|138.16|136.66|138.17|136.67|138.14|136.64|7
1625609260000|2021-07-06 22:07:40|138.18|136.68|138.19|136.69|138.2|136.7|138.18|136.68|6
1625609270000|2021-07-06 22:07:50|138.21|136.71|138.21|136.71|138.22|136.72|138.2|136.7|5
1625609280000|2021-07-06 22:08:00|138.2|136.7|138.2|136.7|138.21|136.71|138.2|136.7|5
1625609290000|2021-07-06 22:08:10|138.19|136.69|138.2|136.7|138.2|136.7|138.19|136.69|2
1625609300000|2021-07-06 22:08:20|138.19|136.69|138.17|136.67|138.19|136.69|138.15|136.65|11
1625609310000|2021-07-06 22:08:30|138.16|136.66|138.16|136.66|138.16|136.66|138.16|136.66|1
1625609320000|2021-07-06 22:08:40|138.15|136.65|138.13|136.63|138.15|136.65|138.09|136.59|11
1625609330000|2021-07-06 22:08:50|138.12|136.62|138.14|136.64|138.15|136.65|138.11|136.61|11
1625609340000|2021-07-06 22:09:00|138.11|136.61|138.11|136.61|138.13|136.63|138.11|136.61|9
1625609350000|2021-07-06 22:09:10|138.12|136.62|138.18|136.68|138.19|136.69|138.12|136.62|10
1625609360000|2021-07-06 22:09:20|138.19|136.69|138.19|136.69|138.19|136.69|138.16|136.66|8
1625609370000|2021-07-06 22:09:30|138.18|136.68|138.18|136.68|138.19|136.69|138.18|136.68|5
1625609380000|2021-07-06 22:09:40|138.17|136.67|138.15|136.65|138.17|136.67|138.13|136.63|8
1625609390000|2021-07-06 22:09:50|138.16|136.66|138.13|136.63|138.16|136.66|138.11|136.61|12
1625609400000|2021-07-06 22:10:00|138.12|136.62|138.11|136.61|138.13|136.63|138.11|136.61|7
1625609410000|2021-07-06 22:10:10|138.1|136.6|138.11|136.61|138.12|136.62|138.1|136.6|4
1625609420000|2021-07-06 22:10:20|138.12|136.62|138.11|136.61|138.12|136.62|138.11|136.61|6
1625609440000|2021-07-06 22:10:40|138.1|136.6|138.11|136.61|138.11|136.61|138.1|136.6|6
1625609450000|2021-07-06 22:10:50|138.1|136.6|138.06|136.56|138.11|136.61|138.03|136.53|17
1625609460000|2021-07-06 22:11:00|138.05|136.55|138.07|136.57|138.07|136.57|138.03|136.53|9
1625609470000|2021-07-06 22:11:10|138.08|136.58|138.11|136.61|138.11|136.61|138.08|136.58|6
1625609480000|2021-07-06 22:11:20|138.12|136.62|138.18|136.68|138.18|136.68|138.12|136.62|6
1625609490000|2021-07-06 22:11:30|138.19|136.69|138.21|136.71|138.22|136.72|138.19|136.69|7
1625609500000|2021-07-06 22:11:40|138.22|136.72|138.22|136.72|138.22|136.72|138.21|136.71|3
1625609510000|2021-07-06 22:11:50|138.2|136.7|138.2|136.7|138.2|136.7|138.2|136.7|1
1625609520000|2021-07-06 22:12:00|138.24|136.74|138.42|136.92|138.42|136.92|138.24|136.74|19
1625609530000|2021-07-06 22:12:10|138.4|136.9|138.4|136.9|138.45|136.95|138.4|136.9|10
1625609540000|2021-07-06 22:12:20|138.41|136.91|138.45|136.95|138.46|136.96|138.39|136.89|12
1625609550000|2021-07-06 22:12:30|138.46|136.96|138.51|137.01|138.52|137.02|138.44|136.94|15
1625609560000|2021-07-06 22:12:40|138.52|137.02|138.42|136.92|138.52|137.02|138.42|136.92|12
1625609570000|2021-07-06 22:12:50|138.41|136.91|138.41|136.91|138.42|136.92|138.33|136.83|17
1625609580000|2021-07-06 22:13:00|138.42|136.92|138.43|136.93|138.44|136.94|138.42|136.92|4
1625609590000|2021-07-06 22:13:10|138.44|136.94|138.4|136.9|138.44|136.94|138.4|136.9|5
1625609600000|2021-07-06 22:13:20|138.39|136.89|138.51|137.01|138.52|137.02|138.36|136.86|13
1625609610000|2021-07-06 22:13:30|138.5|137|138.51|137.01|138.52|137.02|138.49|136.99|9
1625609620000|2021-07-06 22:13:40|138.52|137.02|138.52|137.02|138.53|137.03|138.46|136.96|13
1625609630000|2021-07-06 22:13:50|138.51|137.01|138.51|137.01|138.52|137.02|138.46|136.96|14
1625609640000|2021-07-06 22:14:00|138.53|137.03|138.52|137.02|138.54|137.04|138.5|137|15
1625609650000|2021-07-06 22:14:10|138.51|137.01|138.54|137.04|138.54|137.04|138.51|137.01|3
1625609660000|2021-07-06 22:14:20|138.53|137.03|138.44|136.94|138.53|137.03|138.43|136.93|12
1625609670000|2021-07-06 22:14:30|138.43|136.93|138.52|137.02|138.52|137.02|138.43|136.93|8
1625609680000|2021-07-06 22:14:40|138.5|137|138.62|137.12|138.62|137.12|138.5|137|11
1625609690000|2021-07-06 22:14:50|138.61|137.11|138.6|137.1|138.62|137.12|138.6|137.1|4
1625609700000|2021-07-06 22:15:00|138.61|137.11|138.68|137.18|138.68|137.18|138.61|137.11|8
1625609710000|2021-07-06 22:15:10|138.69|137.19|138.63|137.13|138.69|137.19|138.63|137.13|5
1625609720000|2021-07-06 22:15:20|138.62|137.12|138.56|137.06|138.63|137.13|138.56|137.06|10
1625609730000|2021-07-06 22:15:30|138.55|137.05|138.58|137.08|138.58|137.08|138.55|137.05|7
1625609740000|2021-07-06 22:15:40|138.57|137.07|138.59|137.09|138.59|137.09|138.56|137.06|5
1625609750000|2021-07-06 22:15:50|138.58|137.08|138.64|137.14|138.64|137.14|138.56|137.06|12
1625609760000|2021-07-06 22:16:00|138.63|137.13|138.63|137.13|138.64|137.14|138.62|137.12|14
1625609770000|2021-07-06 22:16:10|138.64|137.14|138.64|137.14|138.64|137.14|138.63|137.13|7
1625609780000|2021-07-06 22:16:20|138.63|137.13|138.6|137.1|138.63|137.13|138.6|137.1|14
1625609790000|2021-07-06 22:16:30|138.59|137.09|138.53|137.03|138.59|137.09|138.51|137.01|18
1625609800000|2021-07-06 22:16:40|138.54|137.04|138.55|137.05|138.55|137.05|138.5|137|17
1625609810000|2021-07-06 22:16:50|138.56|137.06|138.59|137.09|138.59|137.09|138.55|137.05|4
1625609820000|2021-07-06 22:17:00|138.58|137.08|138.59|137.09|138.59|137.09|138.58|137.08|4
1625609830000|2021-07-06 22:17:10|138.58|137.08|138.55|137.05|138.58|137.08|138.55|137.05|8
1625609840000|2021-07-06 22:17:20|138.56|137.06|138.57|137.07|138.57|137.07|138.55|137.05|5
1625609850000|2021-07-06 22:17:30|138.58|137.08|138.57|137.07|138.58|137.08|138.57|137.07|2
1625609860000|2021-07-06 22:17:40|138.56|137.06|138.42|136.92|138.56|137.06|138.4|136.9|17
1625609870000|2021-07-06 22:17:50|138.43|136.93|138.5|137|138.5|137|138.43|136.93|7
1625609880000|2021-07-06 22:18:00|138.49|136.99|138.48|136.98|138.5|137|138.44|136.94|14
1625609890000|2021-07-06 22:18:10|138.47|136.97|138.51|137.01|138.52|137.02|138.47|136.97|5
1625609900000|2021-07-06 22:18:20|138.5|137|138.51|137.01|138.52|137.02|138.5|137|4
1625609910000|2021-07-06 22:18:30|138.52|137.02|138.52|137.02|138.52|137.02|138.51|137.01|3
1625609920000|2021-07-06 22:18:40|138.53|137.03|138.64|137.14|138.64|137.14|138.53|137.03|12
1625609930000|2021-07-06 22:18:50|138.63|137.13|138.55|137.05|138.63|137.13|138.53|137.03|13
1625609940000|2021-07-06 22:19:00|138.54|137.04|138.58|137.08|138.58|137.08|138.54|137.04|7
1625609950000|2021-07-06 22:19:10|138.57|137.07|138.57|137.07|138.57|137.07|138.57|137.07|1
1625609960000|2021-07-06 22:19:20|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|5
1625609970000|2021-07-06 22:19:30|138.57|137.07|138.57|137.07|138.57|137.07|138.57|137.07|1
1625609980000|2021-07-06 22:19:40|138.56|137.06|138.54|137.04|138.57|137.07|138.54|137.04|6
1625609990000|2021-07-06 22:19:50|138.55|137.05|138.57|137.07|138.58|137.08|138.55|137.05|9
1625610000000|2021-07-06 22:20:00|138.58|137.08|138.58|137.08|138.58|137.08|138.57|137.07|3
1625610010000|2021-07-06 22:20:10|138.57|137.07|138.54|137.04|138.57|137.07|138.53|137.03|10
1625610020000|2021-07-06 22:20:20|138.57|137.07|138.56|137.06|138.57|137.07|138.54|137.04|5
1625610030000|2021-07-06 22:20:30|138.57|137.07|138.56|137.06|138.57|137.07|138.56|137.06|4
1625610040000|2021-07-06 22:20:40|138.57|137.07|138.47|136.97|138.58|137.08|138.47|136.97|8
1625610050000|2021-07-06 22:20:50|138.46|136.96|138.48|136.98|138.49|136.99|138.45|136.95|9
1625610060000|2021-07-06 22:21:00|138.49|136.99|138.49|136.99|138.5|137|138.49|136.99|7
1625610070000|2021-07-06 22:21:10|138.48|136.98|138.53|137.03|138.53|137.03|138.44|136.94|12
1625610080000|2021-07-06 22:21:20|138.52|137.02|138.52|137.02|138.52|137.02|138.5|137|8
1625610090000|2021-07-06 22:21:30|138.53|137.03|138.53|137.03|138.54|137.04|138.51|137.01|18
1625610100000|2021-07-06 22:21:40|138.52|137.02|138.56|137.06|138.56|137.06|138.52|137.02|5
1625610110000|2021-07-06 22:21:50|138.57|137.07|138.6|137.1|138.6|137.1|138.56|137.06|5
1625610120000|2021-07-06 22:22:00|138.59|137.09|138.64|137.14|138.64|137.14|138.58|137.08|10
1625610130000|2021-07-06 22:22:10|138.63|137.13|138.63|137.13|138.64|137.14|138.62|137.12|13
1625610140000|2021-07-06 22:22:20|138.62|137.12|138.63|137.13|138.63|137.13|138.62|137.12|2
1625610150000|2021-07-06 22:22:30|138.64|137.14|138.58|137.08|138.66|137.16|138.58|137.08|13
1625610160000|2021-07-06 22:22:40|138.59|137.09|138.61|137.11|138.62|137.12|138.59|137.09|4
1625610170000|2021-07-06 22:22:50|138.6|137.1|138.58|137.08|138.6|137.1|138.58|137.08|7
1625610180000|2021-07-06 22:23:00|138.56|137.06|138.55|137.05|138.59|137.09|138.54|137.04|12
1625610190000|2021-07-06 22:23:10|138.54|137.04|138.61|137.11|138.61|137.11|138.54|137.04|9
1625610200000|2021-07-06 22:23:20|138.6|137.1|138.61|137.11|138.62|137.12|138.6|137.1|6
1625610210000|2021-07-06 22:23:30|138.6|137.1|138.61|137.11|138.62|137.12|138.6|137.1|6
1625610220000|2021-07-06 22:23:40|138.6|137.1|138.65|137.15|138.66|137.16|138.58|137.08|11
1625610230000|2021-07-06 22:23:50|138.64|137.14|138.67|137.17|138.67|137.17|138.64|137.14|4
1625610250000|2021-07-06 22:24:10|138.66|137.16|138.66|137.16|138.66|137.16|138.66|137.16|1
1625610260000|2021-07-06 22:24:20|138.68|137.18|138.66|137.16|138.68|137.18|138.66|137.16|5
1625610270000|2021-07-06 22:24:30|138.65|137.15|138.64|137.14|138.65|137.15|138.64|137.14|8
1625610280000|2021-07-06 22:24:40|138.63|137.13|138.69|137.19|138.69|137.19|138.61|137.11|10
1625610290000|2021-07-06 22:24:50|138.68|137.18|138.68|137.18|138.68|137.18|138.68|137.18|1
1625610300000|2021-07-06 22:25:00|138.67|137.17|138.7|137.2|138.7|137.2|138.67|137.17|6
1625610310000|2021-07-06 22:25:10|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|6
1625610320000|2021-07-06 22:25:20|138.68|137.18|138.68|137.18|138.7|137.2|138.68|137.18|8
1625610330000|2021-07-06 22:25:30|138.69|137.19|138.67|137.17|138.7|137.2|138.67|137.17|7
1625610340000|2021-07-06 22:25:40|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|3
1625610350000|2021-07-06 22:25:50|138.69|137.19|138.7|137.2|138.71|137.21|138.68|137.18|12
1625610360000|2021-07-06 22:26:00|138.69|137.19|138.58|137.08|138.7|137.2|138.58|137.08|14
1625610370000|2021-07-06 22:26:10|138.59|137.09|138.58|137.08|138.6|137.1|138.57|137.07|7
1625610380000|2021-07-06 22:26:20|138.59|137.09|138.58|137.08|138.59|137.09|138.57|137.07|9
1625610390000|2021-07-06 22:26:30|138.6|137.1|138.63|137.13|138.63|137.13|138.59|137.09|10
1625610400000|2021-07-06 22:26:40|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|10
1625610410000|2021-07-06 22:26:50|138.64|137.14|138.64|137.14|138.64|137.14|138.63|137.13|5
1625610420000|2021-07-06 22:27:00|138.65|137.15|138.75|137.25|138.75|137.25|138.65|137.15|15
1625610430000|2021-07-06 22:27:10|138.74|137.24|138.76|137.26|138.76|137.26|138.74|137.24|5
1625610440000|2021-07-06 22:27:20|138.74|137.24|138.72|137.22|138.76|137.26|138.72|137.22|11
1625610450000|2021-07-06 22:27:30|138.75|137.25|138.73|137.23|138.75|137.25|138.72|137.22|10
1625610460000|2021-07-06 22:27:40|138.75|137.25|138.74|137.24|138.75|137.25|138.72|137.22|13
1625610470000|2021-07-06 22:27:50|138.75|137.25|138.75|137.25|138.75|137.25|138.73|137.23|3
1625610480000|2021-07-06 22:28:00|138.73|137.23|138.68|137.18|138.75|137.25|138.68|137.18|14
1625610490000|2021-07-06 22:28:10|138.69|137.19|138.68|137.18|138.69|137.19|138.68|137.18|6
1625610500000|2021-07-06 22:28:20|138.67|137.17|138.67|137.17|138.67|137.17|138.67|137.17|1
1625610510000|2021-07-06 22:28:30|138.66|137.16|138.64|137.14|138.66|137.16|138.63|137.13|11
1625610520000|2021-07-06 22:28:40|138.65|137.15|138.66|137.16|138.66|137.16|138.64|137.14|4
1625610530000|2021-07-06 22:28:50|138.65|137.15|138.65|137.15|138.67|137.17|138.59|137.09|15
1625610540000|2021-07-06 22:29:00|138.68|137.18|138.69|137.19|138.72|137.22|138.66|137.16|13
1625610550000|2021-07-06 22:29:10|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|3
1625610560000|2021-07-06 22:29:20|138.69|137.19|138.68|137.18|138.7|137.2|138.68|137.18|6
1625610570000|2021-07-06 22:29:30|138.67|137.17|138.56|137.06|138.67|137.17|138.55|137.05|11
1625610580000|2021-07-06 22:29:40|138.58|137.08|138.58|137.08|138.58|137.08|138.56|137.06|7
1625610600000|2021-07-06 22:30:00|138.56|137.06|138.53|137.03|138.58|137.08|138.52|137.02|10
1625610610000|2021-07-06 22:30:10|138.52|137.02|138.68|137.18|138.68|137.18|138.52|137.02|7
1625610620000|2021-07-06 22:30:20|138.67|137.17|138.71|137.21|138.71|137.21|138.67|137.17|21
1625610630000|2021-07-06 22:30:30|138.7|137.2|138.68|137.18|138.71|137.21|138.67|137.17|8
1625610640000|2021-07-06 22:30:40|138.67|137.17|138.73|137.23|138.73|137.23|138.67|137.17|10
1625610650000|2021-07-06 22:30:50|138.74|137.24|138.77|137.27|138.77|137.27|138.74|137.24|5
1625610660000|2021-07-06 22:31:00|138.79|137.29|138.86|137.36|138.86|137.36|138.79|137.29|13
1625610670000|2021-07-06 22:31:10|138.89|137.39|138.87|137.37|138.9|137.4|138.87|137.37|9
1625610680000|2021-07-06 22:31:20|138.88|137.38|138.84|137.34|138.88|137.38|138.84|137.34|7
1625610690000|2021-07-06 22:31:30|138.85|137.35|138.81|137.31|138.86|137.36|138.81|137.31|6
1625610700000|2021-07-06 22:31:40|138.82|137.32|138.82|137.32|138.85|137.35|138.81|137.31|8
1625610710000|2021-07-06 22:31:50|138.83|137.33|138.83|137.33|138.84|137.34|138.82|137.32|7
1625610720000|2021-07-06 22:32:00|138.81|137.31|138.78|137.28|138.84|137.34|138.78|137.28|5
1625610730000|2021-07-06 22:32:10|138.79|137.29|138.76|137.26|138.79|137.29|138.75|137.25|11
1625610740000|2021-07-06 22:32:20|138.77|137.27|138.79|137.29|138.8|137.3|138.77|137.27|8
1625610750000|2021-07-06 22:32:30|138.8|137.3|138.73|137.23|138.8|137.3|138.72|137.22|9
1625610760000|2021-07-06 22:32:40|138.72|137.22|138.72|137.22|138.75|137.25|138.71|137.21|9
1625610770000|2021-07-06 22:32:50|138.74|137.24|138.72|137.22|138.74|137.24|138.72|137.22|4
1625610780000|2021-07-06 22:33:00|138.71|137.21|138.75|137.25|138.76|137.26|138.71|137.21|8
1625610790000|2021-07-06 22:33:10|138.78|137.28|138.78|137.28|138.78|137.28|138.78|137.28|1
1625610800000|2021-07-06 22:33:20|138.77|137.27|138.75|137.25|138.78|137.28|138.75|137.25|9
1625610810000|2021-07-06 22:33:30|138.77|137.27|138.75|137.25|138.77|137.27|138.75|137.25|5
1625610820000|2021-07-06 22:33:40|138.76|137.26|138.76|137.26|138.77|137.27|138.75|137.25|13
1625610830000|2021-07-06 22:33:50|138.75|137.25|138.76|137.26|138.77|137.27|138.75|137.25|6
1625610840000|2021-07-06 22:34:00|138.75|137.25|138.75|137.25|138.76|137.26|138.75|137.25|5
1625610850000|2021-07-06 22:34:10|138.76|137.26|138.78|137.28|138.79|137.29|138.76|137.26|4
1625610860000|2021-07-06 22:34:20|138.77|137.27|138.78|137.28|138.78|137.28|138.77|137.27|4
1625610870000|2021-07-06 22:34:30|138.79|137.29|138.81|137.31|138.81|137.31|138.79|137.29|6
1625610880000|2021-07-06 22:34:40|138.78|137.28|138.76|137.26|138.78|137.28|138.76|137.26|6
1625610890000|2021-07-06 22:34:50|138.77|137.27|138.76|137.26|138.78|137.28|138.76|137.26|4
1625610900000|2021-07-06 22:35:00|138.77|137.27|138.7|137.2|138.77|137.27|138.7|137.2|9
1625610910000|2021-07-06 22:35:10|138.71|137.21|138.69|137.19|138.71|137.21|138.69|137.19|2
1625610920000|2021-07-06 22:35:20|138.7|137.2|138.76|137.26|138.76|137.26|138.7|137.2|5
1625610930000|2021-07-06 22:35:30|138.77|137.27|138.79|137.29|138.8|137.3|138.77|137.27|7
1625610940000|2021-07-06 22:35:40|138.78|137.28|138.8|137.3|138.8|137.3|138.78|137.28|3
1625610950000|2021-07-06 22:35:50|138.79|137.29|138.8|137.3|138.81|137.31|138.79|137.29|6
1625610960000|2021-07-06 22:36:00|138.77|137.27|138.71|137.21|138.78|137.28|138.7|137.2|7
1625610970000|2021-07-06 22:36:10|138.75|137.25|138.7|137.2|138.76|137.26|138.68|137.18|13
1625610980000|2021-07-06 22:36:20|138.76|137.26|138.7|137.2|138.76|137.26|138.7|137.2|12
1625610990000|2021-07-06 22:36:30|138.71|137.21|138.71|137.21|138.73|137.23|138.71|137.21|3
1625611000000|2021-07-06 22:36:40|138.72|137.22|138.71|137.21|138.75|137.25|138.71|137.21|10
1625611010000|2021-07-06 22:36:50|138.72|137.22|138.75|137.25|138.76|137.26|138.7|137.2|16
1625611020000|2021-07-06 22:37:00|138.76|137.26|138.73|137.23|138.76|137.26|138.73|137.23|6
1625611030000|2021-07-06 22:37:10|138.72|137.22|138.74|137.24|138.74|137.24|138.71|137.21|6
1625611040000|2021-07-06 22:37:20|138.73|137.23|138.74|137.24|138.74|137.24|138.73|137.23|4
1625611050000|2021-07-06 22:37:30|138.76|137.26|138.76|137.26|138.77|137.27|138.75|137.25|13
1625611060000|2021-07-06 22:37:40|138.77|137.27|138.8|137.3|138.81|137.31|138.77|137.27|12
1625611070000|2021-07-06 22:37:50|138.79|137.29|138.79|137.29|138.8|137.3|138.79|137.29|9
1625611080000|2021-07-06 22:38:00|138.78|137.28|138.78|137.28|138.78|137.28|138.78|137.28|1
1625611090000|2021-07-06 22:38:10|138.79|137.29|138.77|137.27|138.79|137.29|138.77|137.27|6
1625611100000|2021-07-06 22:38:20|138.78|137.28|138.78|137.28|138.78|137.28|138.77|137.27|5
1625611110000|2021-07-06 22:38:30|138.77|137.27|138.88|137.38|138.88|137.38|138.77|137.27|15
1625611120000|2021-07-06 22:38:40|138.89|137.39|138.89|137.39|138.89|137.39|138.87|137.37|8
1625611130000|2021-07-06 22:38:50|138.87|137.37|138.82|137.32|138.87|137.37|138.82|137.32|8
1625611140000|2021-07-06 22:39:00|138.83|137.33|138.81|137.31|138.83|137.33|138.8|137.3|4
1625611150000|2021-07-06 22:39:10|138.8|137.3|138.83|137.33|138.83|137.33|138.79|137.29|7
1625611160000|2021-07-06 22:39:20|138.82|137.32|138.79|137.29|138.82|137.32|138.78|137.28|14
1625611170000|2021-07-06 22:39:30|138.8|137.3|138.79|137.29|138.82|137.32|138.79|137.29|8
1625611180000|2021-07-06 22:39:40|138.8|137.3|138.86|137.36|138.86|137.36|138.8|137.3|4
1625611190000|2021-07-06 22:39:50|138.88|137.38|138.89|137.39|138.9|137.4|138.87|137.37|12
1625611200000|2021-07-06 22:40:00|138.88|137.38|138.87|137.37|138.88|137.38|138.87|137.37|2
1625611210000|2021-07-06 22:40:10|138.88|137.38|138.88|137.38|138.88|137.38|138.86|137.36|6
1625611220000|2021-07-06 22:40:20|138.89|137.39|138.9|137.4|138.9|137.4|138.87|137.37|10
1625611230000|2021-07-06 22:40:30|138.89|137.39|138.9|137.4|138.9|137.4|138.85|137.35|12
1625611240000|2021-07-06 22:40:40|138.91|137.41|138.91|137.41|138.91|137.41|138.91|137.41|1
1625611250000|2021-07-06 22:40:50|138.92|137.42|138.99|137.49|138.99|137.49|138.91|137.41|9
1625611260000|2021-07-06 22:41:00|139|137.5|139.07|137.57|139.12|137.62|139|137.5|13
1625611270000|2021-07-06 22:41:10|139.04|137.54|138.92|137.42|139.04|137.54|138.91|137.41|16
1625611280000|2021-07-06 22:41:20|138.95|137.45|139.01|137.51|139.01|137.51|138.94|137.44|10
1625611290000|2021-07-06 22:41:30|139|137.5|138.93|137.43|139.01|137.51|138.93|137.43|14
1625611300000|2021-07-06 22:41:40|138.94|137.44|138.95|137.45|138.95|137.45|138.92|137.42|9
1625611310000|2021-07-06 22:41:50|138.96|137.46|139.01|137.51|139.03|137.53|138.94|137.44|14
1625611320000|2021-07-06 22:42:00|139.02|137.52|139.04|137.54|139.06|137.56|139.02|137.52|12
1625611330000|2021-07-06 22:42:10|139.05|137.55|139.11|137.61|139.12|137.62|139.05|137.55|9
1625611340000|2021-07-06 22:42:20|139.09|137.59|138.95|137.45|139.1|137.6|138.91|137.41|17
1625611350000|2021-07-06 22:42:30|138.94|137.44|138.9|137.4|138.94|137.44|138.9|137.4|13
1625611360000|2021-07-06 22:42:40|138.89|137.39|138.9|137.4|138.91|137.41|138.89|137.39|8
1625611370000|2021-07-06 22:42:50|138.89|137.39|138.9|137.4|138.91|137.41|138.89|137.39|4
1625611380000|2021-07-06 22:43:00|138.92|137.42|138.9|137.4|138.92|137.42|138.9|137.4|3
1625611390000|2021-07-06 22:43:10|138.91|137.41|138.88|137.38|138.91|137.41|138.88|137.38|7
1625611400000|2021-07-06 22:43:20|138.89|137.39|138.91|137.41|138.91|137.41|138.87|137.37|13
1625611410000|2021-07-06 22:43:30|138.88|137.38|138.87|137.37|138.88|137.38|138.86|137.36|6
1625611420000|2021-07-06 22:43:40|138.86|137.36|138.83|137.33|138.87|137.37|138.83|137.33|6
1625611430000|2021-07-06 22:43:50|138.84|137.34|138.89|137.39|138.89|137.39|138.84|137.34|6
1625611440000|2021-07-06 22:44:00|138.9|137.4|138.97|137.47|138.97|137.47|138.9|137.4|18
1625611450000|2021-07-06 22:44:10|138.98|137.48|139|137.5|139|137.5|138.97|137.47|9
1625611460000|2021-07-06 22:44:20|138.99|137.49|139|137.5|139|137.5|138.98|137.48|6
1625611470000|2021-07-06 22:44:30|138.99|137.49|138.99|137.49|138.99|137.49|138.99|137.49|1
1625611480000|2021-07-06 22:44:40|138.97|137.47|138.93|137.43|138.98|137.48|138.93|137.43|8
1625611490000|2021-07-06 22:44:50|138.94|137.44|138.91|137.41|138.94|137.44|138.9|137.4|9
1625611500000|2021-07-06 22:45:00|138.9|137.4|138.9|137.4|138.9|137.4|138.9|137.4|1
1625611510000|2021-07-06 22:45:10|138.91|137.41|138.88|137.38|138.93|137.43|138.88|137.38|7
1625611520000|2021-07-06 22:45:20|138.87|137.37|138.85|137.35|138.87|137.37|138.85|137.35|7
1625611530000|2021-07-06 22:45:30|138.86|137.36|138.92|137.42|138.92|137.42|138.86|137.36|7
1625611540000|2021-07-06 22:45:40|138.91|137.41|139.13|137.63|139.13|137.63|138.91|137.41|15
1625611550000|2021-07-06 22:45:50|139.18|137.68|139.09|137.59|139.24|137.74|139.06|137.56|22
1625611560000|2021-07-06 22:46:00|139.07|137.57|139.14|137.64|139.15|137.65|139.07|137.57|13
1625611570000|2021-07-06 22:46:10|139.13|137.63|139.14|137.64|139.16|137.66|139.12|137.62|11
1625611580000|2021-07-06 22:46:20|139.13|137.63|139.13|137.63|139.15|137.65|139.13|137.63|7
1625611590000|2021-07-06 22:46:30|139.14|137.64|139.15|137.65|139.16|137.66|139.09|137.59|14
1625611600000|2021-07-06 22:46:40|139.14|137.64|139.11|137.61|139.14|137.64|139.09|137.59|8
1625611610000|2021-07-06 22:46:50|139.1|137.6|139.14|137.64|139.14|137.64|139.09|137.59|7
1625611620000|2021-07-06 22:47:00|139.13|137.63|139.05|137.55|139.13|137.63|139.05|137.55|9
1625611630000|2021-07-06 22:47:10|139.06|137.56|139.08|137.58|139.08|137.58|139.06|137.56|5
1625611640000|2021-07-06 22:47:20|139.07|137.57|139.05|137.55|139.07|137.57|139.04|137.54|9
1625611650000|2021-07-06 22:47:30|139.06|137.56|139.04|137.54|139.06|137.56|139.04|137.54|4
1625611660000|2021-07-06 22:47:40|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|2
1625611670000|2021-07-06 22:47:50|139.05|137.55|139.07|137.57|139.08|137.58|139.04|137.54|8
1625611680000|2021-07-06 22:48:00|139.06|137.56|139.07|137.57|139.08|137.58|139.05|137.55|9
1625611690000|2021-07-06 22:48:10|139.05|137.55|139.07|137.57|139.08|137.58|139.05|137.55|4
1625611700000|2021-07-06 22:48:20|139.08|137.58|139.09|137.59|139.09|137.59|139.08|137.58|6
1625611710000|2021-07-06 22:48:30|139.08|137.58|139.06|137.56|139.09|137.59|139.06|137.56|5
1625611720000|2021-07-06 22:48:40|139.05|137.55|139.06|137.56|139.09|137.59|139.04|137.54|8
1625611730000|2021-07-06 22:48:50|139.05|137.55|139.04|137.54|139.09|137.59|139.04|137.54|5
1625611740000|2021-07-06 22:49:00|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|2
1625611750000|2021-07-06 22:49:10|139.05|137.55|139.05|137.55|139.05|137.55|139.05|137.55|1
1625611760000|2021-07-06 22:49:20|139.04|137.54|139.04|137.54|139.05|137.55|139.04|137.54|3
1625611770000|2021-07-06 22:49:30|139.03|137.53|139.05|137.55|139.05|137.55|139.03|137.53|3
1625611780000|2021-07-06 22:49:40|139.06|137.56|139.06|137.56|139.06|137.56|139.06|137.56|1
1625611790000|2021-07-06 22:49:50|139.05|137.55|139|137.5|139.06|137.56|139|137.5|6
1625611800000|2021-07-06 22:50:00|139.01|137.51|139.01|137.51|139.01|137.51|139|137.5|3
1625611810000|2021-07-06 22:50:10|139|137.5|138.98|137.48|139|137.5|138.95|137.45|12
1625611820000|2021-07-06 22:50:20|138.96|137.46|138.95|137.45|138.97|137.47|138.95|137.45|6
1625611830000|2021-07-06 22:50:30|138.94|137.44|138.97|137.47|138.98|137.48|138.94|137.44|15
1625611840000|2021-07-06 22:50:40|138.95|137.45|138.95|137.45|138.98|137.48|138.92|137.42|12
1625611850000|2021-07-06 22:50:50|138.91|137.41|138.97|137.47|138.99|137.49|138.91|137.41|6
1625611870000|2021-07-06 22:51:10|138.96|137.46|138.96|137.46|138.97|137.47|138.96|137.46|3
1625611880000|2021-07-06 22:51:20|138.99|137.49|138.98|137.48|138.99|137.49|138.96|137.46|4
1625611890000|2021-07-06 22:51:30|138.96|137.46|138.93|137.43|138.96|137.46|138.92|137.42|4
1625611900000|2021-07-06 22:51:40|138.92|137.42|138.93|137.43|138.93|137.43|138.92|137.42|4
1625611910000|2021-07-06 22:51:50|138.95|137.45|138.95|137.45|138.95|137.45|138.95|137.45|1
1625611920000|2021-07-06 22:52:00|138.96|137.46|138.98|137.48|138.98|137.48|138.96|137.46|5
1625611930000|2021-07-06 22:52:10|138.97|137.47|138.99|137.49|138.99|137.49|138.97|137.47|5
1625611940000|2021-07-06 22:52:20|138.98|137.48|138.98|137.48|138.99|137.49|138.97|137.47|9
1625611950000|2021-07-06 22:52:30|138.97|137.47|138.97|137.47|138.98|137.48|138.97|137.47|5
1625611960000|2021-07-06 22:52:40|138.98|137.48|138.97|137.47|138.98|137.48|138.96|137.46|6
1625611970000|2021-07-06 22:52:50|138.96|137.46|138.97|137.47|138.97|137.47|138.96|137.46|2
1625611980000|2021-07-06 22:53:00|138.98|137.48|139|137.5|139.01|137.51|138.98|137.48|10
1625611990000|2021-07-06 22:53:10|139.01|137.51|139|137.5|139.02|137.52|138.99|137.49|7
1625612000000|2021-07-06 22:53:20|139.02|137.52|138.98|137.48|139.03|137.53|138.98|137.48|10
1625612010000|2021-07-06 22:53:30|138.99|137.49|138.98|137.48|139|137.5|138.98|137.48|6
1625612020000|2021-07-06 22:53:40|138.99|137.49|138.99|137.49|139|137.5|138.98|137.48|6
1625612030000|2021-07-06 22:53:50|138.98|137.48|139|137.5|139.03|137.53|138.98|137.48|9
1625612040000|2021-07-06 22:54:00|139.02|137.52|139.03|137.53|139.04|137.54|139.02|137.52|5
1625612050000|2021-07-06 22:54:10|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|10
1625612060000|2021-07-06 22:54:20|139.01|137.51|139.02|137.52|139.03|137.53|139.01|137.51|7
1625612070000|2021-07-06 22:54:30|139.03|137.53|139.02|137.52|139.03|137.53|139.02|137.52|4
1625612080000|2021-07-06 22:54:40|139.03|137.53|139.04|137.54|139.04|137.54|139.02|137.52|4
1625612090000|2021-07-06 22:54:50|139.03|137.53|139|137.5|139.03|137.53|139|137.5|4
1625612100000|2021-07-06 22:55:00|139.01|137.51|139.01|137.51|139.01|137.51|139.01|137.51|1
1625612110000|2021-07-06 22:55:10|139|137.5|138.96|137.46|139.01|137.51|138.96|137.46|6
1625612120000|2021-07-06 22:55:20|138.97|137.47|138.97|137.47|138.97|137.47|138.96|137.46|5
1625612130000|2021-07-06 22:55:30|138.98|137.48|138.96|137.46|138.98|137.48|138.95|137.45|7
1625612140000|2021-07-06 22:55:40|138.95|137.45|138.94|137.44|138.96|137.46|138.93|137.43|13
1625612150000|2021-07-06 22:55:50|138.98|137.48|138.98|137.48|138.98|137.48|138.9|137.4|20
1625612160000|2021-07-06 22:56:00|138.93|137.43|138.94|137.44|138.98|137.48|138.93|137.43|8
1625612170000|2021-07-06 22:56:10|138.93|137.43|138.94|137.44|138.98|137.48|138.93|137.43|6
1625612180000|2021-07-06 22:56:20|138.98|137.48|138.92|137.42|138.98|137.48|138.91|137.41|4
1625612190000|2021-07-06 22:56:30|138.91|137.41|138.93|137.43|138.93|137.43|138.91|137.41|4
1625612200000|2021-07-06 22:56:40|138.91|137.41|138.91|137.41|138.92|137.42|138.9|137.4|8
1625612210000|2021-07-06 22:56:50|138.94|137.44|138.95|137.45|138.96|137.46|138.9|137.4|9
1625612220000|2021-07-06 22:57:00|138.96|137.46|138.96|137.46|138.96|137.46|138.95|137.45|3
1625612230000|2021-07-06 22:57:10|138.95|137.45|138.94|137.44|138.95|137.45|138.94|137.44|2
1625612240000|2021-07-06 22:57:20|138.95|137.45|138.99|137.49|138.99|137.49|138.95|137.45|7
1625612250000|2021-07-06 22:57:30|139|137.5|138.98|137.48|139.01|137.51|138.96|137.46|10
1625612260000|2021-07-06 22:57:40|138.97|137.47|138.99|137.49|138.99|137.49|138.97|137.47|5
1625612270000|2021-07-06 22:57:50|138.97|137.47|138.97|137.47|138.98|137.48|138.96|137.46|6
1625612280000|2021-07-06 22:58:00|138.96|137.46|138.93|137.43|138.96|137.46|138.93|137.43|9
1625612290000|2021-07-06 22:58:10|138.94|137.44|138.98|137.48|138.98|137.48|138.94|137.44|4
1625612300000|2021-07-06 22:58:20|138.97|137.47|138.94|137.44|138.97|137.47|138.93|137.43|8
1625612310000|2021-07-06 22:58:30|138.95|137.45|138.95|137.45|138.96|137.46|138.93|137.43|11
1625612320000|2021-07-06 22:58:40|138.94|137.44|138.94|137.44|138.95|137.45|138.93|137.43|4
1625612330000|2021-07-06 22:58:50|138.93|137.43|138.95|137.45|138.95|137.45|138.93|137.43|3
1625612340000|2021-07-06 22:59:00|138.94|137.44|139|137.5|139|137.5|138.94|137.44|6
1625612350000|2021-07-06 22:59:10|139.01|137.51|139.01|137.51|139.03|137.53|138.99|137.49|11
1625612360000|2021-07-06 22:59:20|139|137.5|138.97|137.47|139.01|137.51|138.97|137.47|10
1625612370000|2021-07-06 22:59:30|138.98|137.48|139|137.5|139.01|137.51|138.98|137.48|5
1625612380000|2021-07-06 22:59:40|139.01|137.51|139|137.5|139.01|137.51|138.99|137.49|4
1625612390000|2021-07-06 22:59:50|138.99|137.49|138.93|137.43|139|137.5|138.93|137.43|8
1625612400000|2021-07-06 23:00:00|138.96|137.46|138.74|137.24|138.96|137.46|138.73|137.23|25
1625612410000|2021-07-06 23:00:10|138.73|137.23|138.72|137.22|138.77|137.27|138.72|137.22|12
1625612420000|2021-07-06 23:00:20|138.73|137.23|138.68|137.18|138.73|137.23|138.68|137.18|7
1625612430000|2021-07-06 23:00:30|138.7|137.2|138.66|137.16|138.7|137.2|138.65|137.15|7
1625612440000|2021-07-06 23:00:40|138.68|137.18|138.71|137.21|138.72|137.22|138.66|137.16|19
1625612450000|2021-07-06 23:00:50|138.72|137.22|138.77|137.27|138.77|137.27|138.72|137.22|14
1625612460000|2021-07-06 23:01:00|138.78|137.28|138.77|137.27|138.78|137.28|138.77|137.27|4
1625612470000|2021-07-06 23:01:10|138.8|137.3|138.86|137.36|138.87|137.37|138.8|137.3|17
1625612480000|2021-07-06 23:01:20|138.84|137.34|138.88|137.38|138.89|137.39|138.84|137.34|9
1625612490000|2021-07-06 23:01:30|138.89|137.39|138.88|137.38|138.89|137.39|138.87|137.37|4
1625612500000|2021-07-06 23:01:40|138.89|137.39|138.86|137.36|138.89|137.39|138.86|137.36|8
1625612510000|2021-07-06 23:01:50|138.87|137.37|138.84|137.34|138.87|137.37|138.83|137.33|10
1625612520000|2021-07-06 23:02:00|138.85|137.35|138.93|137.43|138.94|137.44|138.85|137.35|12
1625612530000|2021-07-06 23:02:10|138.94|137.44|138.88|137.38|138.94|137.44|138.87|137.37|9
1625612540000|2021-07-06 23:02:20|138.89|137.39|138.9|137.4|138.93|137.43|138.89|137.39|12
1625612550000|2021-07-06 23:02:30|138.92|137.42|138.95|137.45|138.95|137.45|138.92|137.42|4
1625612560000|2021-07-06 23:02:40|138.93|137.43|138.96|137.46|138.97|137.47|138.93|137.43|6
1625612570000|2021-07-06 23:02:50|138.97|137.47|138.96|137.46|138.99|137.49|138.96|137.46|12
1625612580000|2021-07-06 23:03:00|138.97|137.47|138.96|137.46|138.97|137.47|138.96|137.46|8
1625612590000|2021-07-06 23:03:10|138.93|137.43|138.94|137.44|138.94|137.44|138.92|137.42|4
1625612600000|2021-07-06 23:03:20|138.95|137.45|138.97|137.47|138.98|137.48|138.95|137.45|8
1625612610000|2021-07-06 23:03:30|138.98|137.48|139.08|137.58|139.08|137.58|138.98|137.48|13
1625612620000|2021-07-06 23:03:40|139.07|137.57|139.08|137.58|139.1|137.6|139.06|137.56|10
1625612630000|2021-07-06 23:03:50|139.09|137.59|138.99|137.49|139.09|137.59|138.97|137.47|11
1625612640000|2021-07-06 23:04:00|138.98|137.48|138.99|137.49|138.99|137.49|138.98|137.48|2
1625612650000|2021-07-06 23:04:10|138.98|137.48|138.95|137.45|138.98|137.48|138.93|137.43|10
1625612660000|2021-07-06 23:04:20|138.96|137.46|139.04|137.54|139.06|137.56|138.96|137.46|14
1625612670000|2021-07-06 23:04:30|139.05|137.55|139.02|137.52|139.05|137.55|139.01|137.51|7
1625612680000|2021-07-06 23:04:40|139.03|137.53|139.05|137.55|139.05|137.55|139.02|137.52|9
1625612690000|2021-07-06 23:04:50|139.04|137.54|139.05|137.55|139.06|137.56|139.04|137.54|12
1625612700000|2021-07-06 23:05:00|139.06|137.56|139.04|137.54|139.06|137.56|139.02|137.52|9
1625612740000|2021-07-06 23:05:40|139.06|137.56|139.06|137.56|139.07|137.57|139.05|137.55|5
1625612750000|2021-07-06 23:05:50|139.07|137.57|139.08|137.58|139.09|137.59|139.06|137.56|5
1625612760000|2021-07-06 23:06:00|139.07|137.57|138.92|137.42|139.07|137.57|138.92|137.42|14
1625612770000|2021-07-06 23:06:10|138.93|137.43|139.04|137.54|139.04|137.54|138.92|137.42|16
1625612780000|2021-07-06 23:06:20|139.03|137.53|139.03|137.53|139.04|137.54|139.03|137.53|5
1625612790000|2021-07-06 23:06:30|139.02|137.52|139.03|137.53|139.03|137.53|139|137.5|10
1625612800000|2021-07-06 23:06:40|139.05|137.55|139.05|137.55|139.07|137.57|139.04|137.54|6
1625612810000|2021-07-06 23:06:50|139.06|137.56|139.07|137.57|139.07|137.57|139.05|137.55|8
1625612820000|2021-07-06 23:07:00|139.06|137.56|139.06|137.56|139.07|137.57|139.05|137.55|9
1625612830000|2021-07-06 23:07:10|139.05|137.55|139.08|137.58|139.08|137.58|139.05|137.55|7
1625612840000|2021-07-06 23:07:20|139.07|137.57|139.09|137.59|139.09|137.59|139.07|137.57|7
1625612850000|2021-07-06 23:07:30|139.1|137.6|139.09|137.59|139.1|137.6|139.08|137.58|8
1625612860000|2021-07-06 23:07:40|139.1|137.6|139.04|137.54|139.1|137.6|139.04|137.54|7
1625612870000|2021-07-06 23:07:50|139.05|137.55|139.1|137.6|139.1|137.6|139.03|137.53|11
1625612880000|2021-07-06 23:08:00|139.12|137.62|139.12|137.62|139.13|137.63|139.12|137.62|5
1625612890000|2021-07-06 23:08:10|139.11|137.61|139.09|137.59|139.12|137.62|139.09|137.59|11
1625612900000|2021-07-06 23:08:20|139.08|137.58|139.08|137.58|139.08|137.58|139.08|137.58|1
1625612910000|2021-07-06 23:08:30|139.09|137.59|139.07|137.57|139.09|137.59|139.07|137.57|3
1625612920000|2021-07-06 23:08:40|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|4
1625612930000|2021-07-06 23:08:50|139.09|137.59|139.05|137.55|139.09|137.59|139|137.5|15
1625612940000|2021-07-06 23:09:00|139.04|137.54|139.03|137.53|139.05|137.55|139.02|137.52|15
1625612950000|2021-07-06 23:09:10|139.04|137.54|139.14|137.64|139.14|137.64|139.04|137.54|11
1625612960000|2021-07-06 23:09:20|139.13|137.63|139.11|137.61|139.14|137.64|139.1|137.6|7
1625612970000|2021-07-06 23:09:30|139.12|137.62|139.11|137.61|139.13|137.63|139.1|137.6|13
1625612980000|2021-07-06 23:09:40|139.12|137.62|139.14|137.64|139.14|137.64|139.11|137.61|5
1625612990000|2021-07-06 23:09:50|139.15|137.65|139.15|137.65|139.16|137.66|139.15|137.65|3
1625613000000|2021-07-06 23:10:00|139.12|137.62|139.13|137.63|139.14|137.64|139.12|137.62|3
1625613010000|2021-07-06 23:10:10|139.14|137.64|139.09|137.59|139.14|137.64|139.09|137.59|9
1625613020000|2021-07-06 23:10:20|139.1|137.6|139.11|137.61|139.13|137.63|139.09|137.59|12
1625613030000|2021-07-06 23:10:30|139.1|137.6|139.1|137.6|139.12|137.62|139.09|137.59|12
1625613040000|2021-07-06 23:10:40|139.11|137.61|139.12|137.62|139.14|137.64|139.11|137.61|12
1625613050000|2021-07-06 23:10:50|139.11|137.61|139.1|137.6|139.11|137.61|139.08|137.58|10
1625613060000|2021-07-06 23:11:00|139.11|137.61|139.12|137.62|139.12|137.62|139.1|137.6|6
1625613070000|2021-07-06 23:11:10|139.13|137.63|139.13|137.63|139.13|137.63|139.13|137.63|1
1625613080000|2021-07-06 23:11:20|139.14|137.64|139.13|137.63|139.16|137.66|139.13|137.63|9
1625613090000|2021-07-06 23:11:30|139.12|137.62|139.13|137.63|139.15|137.65|139.12|137.62|8
1625613100000|2021-07-06 23:11:40|139.12|137.62|139.14|137.64|139.15|137.65|139.12|137.62|11
1625613110000|2021-07-06 23:11:50|139.15|137.65|139.14|137.64|139.15|137.65|139.14|137.64|4
1625613120000|2021-07-06 23:12:00|139.13|137.63|139.14|137.64|139.14|137.64|139.13|137.63|4
1625613130000|2021-07-06 23:12:10|139.15|137.65|139.13|137.63|139.15|137.65|139.13|137.63|3
1625613140000|2021-07-06 23:12:20|139.12|137.62|139.08|137.58|139.12|137.62|139.08|137.58|9
1625613150000|2021-07-06 23:12:30|139.09|137.59|139.07|137.57|139.09|137.59|139.06|137.56|11
1625613160000|2021-07-06 23:12:40|139.03|137.53|139.03|137.53|139.04|137.54|139.03|137.53|7
1625613170000|2021-07-06 23:12:50|139.02|137.52|139.03|137.53|139.03|137.53|139.02|137.52|4
1625613180000|2021-07-06 23:13:00|139.02|137.52|139.01|137.51|139.02|137.52|139.01|137.51|2
1625613190000|2021-07-06 23:13:10|139.05|137.55|139.11|137.61|139.11|137.61|139.05|137.55|6
1625613200000|2021-07-06 23:13:20|139.1|137.6|139.09|137.59|139.1|137.6|139.08|137.58|7
1625613210000|2021-07-06 23:13:30|139.1|137.6|139.13|137.63|139.13|137.63|139.1|137.6|5
1625613220000|2021-07-06 23:13:40|139.12|137.62|139.13|137.63|139.13|137.63|139.1|137.6|8
1625613230000|2021-07-06 23:13:50|139.14|137.64|139.14|137.64|139.14|137.64|139.12|137.62|6
1625613240000|2021-07-06 23:14:00|139.13|137.63|139.13|137.63|139.15|137.65|139.12|137.62|9
1625613250000|2021-07-06 23:14:10|139.14|137.64|139.09|137.59|139.14|137.64|139.09|137.59|9
1625613260000|2021-07-06 23:14:20|139.1|137.6|139.1|137.6|139.12|137.62|139.09|137.59|9
1625613270000|2021-07-06 23:14:30|139.09|137.59|139.1|137.6|139.14|137.64|139.09|137.59|14
1625613280000|2021-07-06 23:14:40|139.11|137.61|139.1|137.6|139.12|137.62|139.1|137.6|8
1625613290000|2021-07-06 23:14:50|139.11|137.61|139.1|137.6|139.11|137.61|139.09|137.59|4
1625613300000|2021-07-06 23:15:00|139.09|137.59|139.08|137.58|139.1|137.6|139.08|137.58|4
1625613310000|2021-07-06 23:15:10|139.07|137.57|139.08|137.58|139.08|137.58|139.07|137.57|4
1625613320000|2021-07-06 23:15:20|139.07|137.57|139.05|137.55|139.07|137.57|139.05|137.55|6
1625613330000|2021-07-06 23:15:30|139.06|137.56|139.04|137.54|139.06|137.56|139.04|137.54|9
1625613340000|2021-07-06 23:15:40|139.03|137.53|139.04|137.54|139.05|137.55|139.03|137.53|6
1625613350000|2021-07-06 23:15:50|139.03|137.53|139.05|137.55|139.05|137.55|139.03|137.53|3
1625613360000|2021-07-06 23:16:00|139.04|137.54|139.05|137.55|139.05|137.55|139.04|137.54|2
1625613370000|2021-07-06 23:16:10|139.06|137.56|139.07|137.57|139.08|137.58|139.06|137.56|9
1625613380000|2021-07-06 23:16:20|139.08|137.58|139.15|137.65|139.15|137.65|139.08|137.58|11
1625613390000|2021-07-06 23:16:30|139.14|137.64|139.17|137.67|139.2|137.7|139.14|137.64|9
1625613400000|2021-07-06 23:16:40|139.18|137.68|139.18|137.68|139.18|137.68|139.17|137.67|3
1625613410000|2021-07-06 23:16:50|139.19|137.69|139.17|137.67|139.19|137.69|139.17|137.67|6
1625613420000|2021-07-06 23:17:00|139.18|137.68|139.18|137.68|139.21|137.71|139.13|137.63|17
1625613430000|2021-07-06 23:17:10|139.2|137.7|139.19|137.69|139.2|137.7|139.18|137.68|7
1625613440000|2021-07-06 23:17:20|139.18|137.68|139.18|137.68|139.19|137.69|139.17|137.67|5
1625613450000|2021-07-06 23:17:30|139.19|137.69|139.17|137.67|139.21|137.71|139.17|137.67|13
1625613460000|2021-07-06 23:17:40|139.16|137.66|139.17|137.67|139.18|137.68|139.16|137.66|6
1625613470000|2021-07-06 23:17:50|139.18|137.68|139.18|137.68|139.19|137.69|139.17|137.67|9
1625613480000|2021-07-06 23:18:00|139.19|137.69|139.16|137.66|139.19|137.69|139.16|137.66|8
1625613490000|2021-07-06 23:18:10|139.17|137.67|139.16|137.66|139.17|137.67|139.16|137.66|8
1625613500000|2021-07-06 23:18:20|139.17|137.67|139.17|137.67|139.17|137.67|139.17|137.67|1
1625613510000|2021-07-06 23:18:30|139.16|137.66|139.17|137.67|139.17|137.67|139.16|137.66|2
1625613530000|2021-07-06 23:18:50|139.16|137.66|139.26|137.76|139.27|137.77|139.16|137.66|15
1625613540000|2021-07-06 23:19:00|139.25|137.75|139.2|137.7|139.26|137.76|139.2|137.7|11
1625613550000|2021-07-06 23:19:10|139.19|137.69|139.23|137.73|139.23|137.73|139.19|137.69|12
1625613560000|2021-07-06 23:19:20|139.22|137.72|139.25|137.75|139.25|137.75|139.22|137.72|10
1625613570000|2021-07-06 23:19:30|139.26|137.76|139.24|137.74|139.26|137.76|139.22|137.72|8
1625613580000|2021-07-06 23:19:40|139.22|137.72|139.24|137.74|139.24|137.74|139.22|137.72|5
1625613590000|2021-07-06 23:19:50|139.23|137.73|139.24|137.74|139.24|137.74|139.23|137.73|2
1625613600000|2021-07-06 23:20:00|139.23|137.73|139.23|137.73|139.23|137.73|139.23|137.73|1
1625613610000|2021-07-06 23:20:10|139.22|137.72|139.23|137.73|139.24|137.74|139.22|137.72|3
1625613620000|2021-07-06 23:20:20|139.22|137.72|139.19|137.69|139.25|137.75|139.19|137.69|9
1625613630000|2021-07-06 23:20:30|139.18|137.68|139.18|137.68|139.2|137.7|139.17|137.67|13
1625613640000|2021-07-06 23:20:40|139.17|137.67|139.16|137.66|139.19|137.69|139.16|137.66|7
1625613650000|2021-07-06 23:20:50|139.17|137.67|139.17|137.67|139.2|137.7|139.17|137.67|8
1625613660000|2021-07-06 23:21:00|139.18|137.68|139.19|137.69|139.19|137.69|139.17|137.67|6
1625613670000|2021-07-06 23:21:10|139.2|137.7|139.2|137.7|139.21|137.71|139.19|137.69|5
1625613680000|2021-07-06 23:21:20|139.19|137.69|139.22|137.72|139.23|137.73|139.19|137.69|8
1625613690000|2021-07-06 23:21:30|139.19|137.69|139.13|137.63|139.19|137.69|139.13|137.63|4
1625613700000|2021-07-06 23:21:40|139.14|137.64|139.17|137.67|139.17|137.67|139.13|137.63|14
1625613710000|2021-07-06 23:21:50|139.18|137.68|139.2|137.7|139.2|137.7|139.17|137.67|7
1625613720000|2021-07-06 23:22:00|139.19|137.69|139.21|137.71|139.22|137.72|139.19|137.69|11
1625613730000|2021-07-06 23:22:10|139.22|137.72|139.22|137.72|139.22|137.72|139.21|137.71|5
1625613740000|2021-07-06 23:22:20|139.23|137.73|139.21|137.71|139.23|137.73|139.21|137.71|9
1625613750000|2021-07-06 23:22:30|139.22|137.72|139.21|137.71|139.22|137.72|139.21|137.71|6
1625613760000|2021-07-06 23:22:40|139.23|137.73|139.21|137.71|139.23|137.73|139.2|137.7|7
1625613770000|2021-07-06 23:22:50|139.22|137.72|139.22|137.72|139.22|137.72|139.22|137.72|1
1625613780000|2021-07-06 23:23:00|139.21|137.71|139.32|137.82|139.32|137.82|139.21|137.71|12
1625613790000|2021-07-06 23:23:10|139.31|137.81|139.28|137.78|139.41|137.91|139.28|137.78|13
1625613800000|2021-07-06 23:23:20|139.26|137.76|139.21|137.71|139.26|137.76|139.21|137.71|12
1625613810000|2021-07-06 23:23:30|139.22|137.72|139.22|137.72|139.23|137.73|139.22|137.72|3
1625613820000|2021-07-06 23:23:40|139.24|137.74|139.29|137.79|139.31|137.81|139.22|137.72|17
1625613830000|2021-07-06 23:23:50|139.3|137.8|139.32|137.82|139.32|137.82|139.29|137.79|11
1625613840000|2021-07-06 23:24:00|139.31|137.81|139.33|137.83|139.33|137.83|139.28|137.78|17
1625613850000|2021-07-06 23:24:10|139.34|137.84|139.3|137.8|139.34|137.84|139.3|137.8|7
1625613860000|2021-07-06 23:24:20|139.31|137.81|139.32|137.82|139.34|137.84|139.3|137.8|10
1625613870000|2021-07-06 23:24:30|139.33|137.83|139.34|137.84|139.42|137.92|139.32|137.82|15
1625613880000|2021-07-06 23:24:40|139.35|137.85|139.35|137.85|139.36|137.86|139.33|137.83|14
1625613890000|2021-07-06 23:24:50|139.34|137.84|139.32|137.82|139.35|137.85|139.32|137.82|14
1625613900000|2021-07-06 23:25:00|139.31|137.81|139.3|137.8|139.31|137.81|139.3|137.8|2
1625613910000|2021-07-06 23:25:10|139.29|137.79|139.25|137.75|139.29|137.79|139.25|137.75|9
1625613920000|2021-07-06 23:25:20|139.24|137.74|139.27|137.77|139.27|137.77|139.24|137.74|8
1625613930000|2021-07-06 23:25:30|139.26|137.76|139.26|137.76|139.27|137.77|139.25|137.75|6
1625613940000|2021-07-06 23:25:40|139.25|137.75|139.25|137.75|139.26|137.76|139.24|137.74|5
1625613950000|2021-07-06 23:25:50|139.26|137.76|139.24|137.74|139.27|137.77|139.24|137.74|15
1625613960000|2021-07-06 23:26:00|139.27|137.77|139.24|137.74|139.27|137.77|139.24|137.74|5
1625613970000|2021-07-06 23:26:10|139.26|137.76|139.28|137.78|139.31|137.81|139.2|137.7|19
1625613980000|2021-07-06 23:26:20|139.29|137.79|139.25|137.75|139.29|137.79|139.25|137.75|8
1625613990000|2021-07-06 23:26:30|139.26|137.76|139.23|137.73|139.27|137.77|139.23|137.73|9
1625614000000|2021-07-06 23:26:40|139.25|137.75|139.24|137.74|139.25|137.75|139.23|137.73|4
1625614010000|2021-07-06 23:26:50|139.23|137.73|139.17|137.67|139.23|137.73|139.13|137.63|13
1625614020000|2021-07-06 23:27:00|139.18|137.68|139.22|137.72|139.22|137.72|139.17|137.67|20
1625614030000|2021-07-06 23:27:10|139.21|137.71|139.2|137.7|139.22|137.72|139.2|137.7|7
1625614040000|2021-07-06 23:27:20|139.22|137.72|139.24|137.74|139.28|137.78|139.22|137.72|10
1625614050000|2021-07-06 23:27:30|139.22|137.72|139.21|137.71|139.23|137.73|139.18|137.68|16
1625614060000|2021-07-06 23:27:40|139.22|137.72|139.2|137.7|139.22|137.72|139.2|137.7|7
1625614070000|2021-07-06 23:27:50|139.21|137.71|139.19|137.69|139.21|137.71|139.19|137.69|7
1625614080000|2021-07-06 23:28:00|139.2|137.7|139.17|137.67|139.24|137.74|139.17|137.67|13
1625614090000|2021-07-06 23:28:10|139.18|137.68|139.21|137.71|139.23|137.73|139.18|137.68|9
1625614100000|2021-07-06 23:28:20|139.22|137.72|139.17|137.67|139.25|137.75|139.16|137.66|12
1625614110000|2021-07-06 23:28:30|139.18|137.68|139.24|137.74|139.26|137.76|139.12|137.62|23
1625614120000|2021-07-06 23:28:40|139.22|137.72|139.21|137.71|139.23|137.73|139.21|137.71|4
1625614130000|2021-07-06 23:28:50|139.23|137.73|139.23|137.73|139.23|137.73|139.22|137.72|3
1625614140000|2021-07-06 23:29:00|139.24|137.74|139.24|137.74|139.26|137.76|139.24|137.74|10
1625614150000|2021-07-06 23:29:10|139.25|137.75|139.25|137.75|139.25|137.75|139.25|137.75|1
1625614160000|2021-07-06 23:29:20|139.24|137.74|139.28|137.78|139.28|137.78|139.24|137.74|5
1625614170000|2021-07-06 23:29:30|139.29|137.79|139.3|137.8|139.34|137.84|139.29|137.79|19
1625614180000|2021-07-06 23:29:40|139.31|137.81|139.3|137.8|139.31|137.81|139.29|137.79|10
1625614190000|2021-07-06 23:29:50|139.29|137.79|139.25|137.75|139.29|137.79|139.24|137.74|10
1625614200000|2021-07-06 23:30:00|139.24|137.74|139.25|137.75|139.27|137.77|139.24|137.74|7
1625614210000|2021-07-06 23:30:10|139.26|137.76|139.23|137.73|139.26|137.76|139.23|137.73|6
1625614220000|2021-07-06 23:30:20|139.24|137.74|139.14|137.64|139.24|137.74|139.14|137.64|11
1625614230000|2021-07-06 23:30:30|139.15|137.65|139.14|137.64|139.15|137.65|139.14|137.64|4
1625614240000|2021-07-06 23:30:40|139.22|137.72|139.14|137.64|139.24|137.74|139.14|137.64|19
1625614250000|2021-07-06 23:30:50|139.15|137.65|139.19|137.69|139.21|137.71|139.15|137.65|12
1625614260000|2021-07-06 23:31:00|139.18|137.68|139.19|137.69|139.2|137.7|139.18|137.68|16
1625614270000|2021-07-06 23:31:10|139.18|137.68|139.21|137.71|139.21|137.71|139.18|137.68|3
1625614280000|2021-07-06 23:31:20|139.2|137.7|139.18|137.68|139.2|137.7|139.18|137.68|2
1625614290000|2021-07-06 23:31:30|139.15|137.65|139.16|137.66|139.17|137.67|139.14|137.64|6
1625614300000|2021-07-06 23:31:40|139.15|137.65|139.14|137.64|139.15|137.65|139.13|137.63|4
1625614310000|2021-07-06 23:31:50|139.13|137.63|139.1|137.6|139.13|137.63|139.09|137.59|9
1625614320000|2021-07-06 23:32:00|139.11|137.61|139.1|137.6|139.13|137.63|139.1|137.6|9
1625614330000|2021-07-06 23:32:10|139.09|137.59|139.1|137.6|139.1|137.6|139.09|137.59|4
1625614340000|2021-07-06 23:32:20|139.11|137.61|139.11|137.61|139.11|137.61|139.1|137.6|3
1625614350000|2021-07-06 23:32:30|139.1|137.6|139.1|137.6|139.1|137.6|139.1|137.6|1
1625614360000|2021-07-06 23:32:40|139.08|137.58|139.16|137.66|139.17|137.67|139.08|137.58|5
1625614370000|2021-07-06 23:32:50|139.15|137.65|139.09|137.59|139.15|137.65|139.08|137.58|10
1625614380000|2021-07-06 23:33:00|139.1|137.6|139.1|137.6|139.1|137.6|139.09|137.59|5
1625614390000|2021-07-06 23:33:10|139.09|137.59|139.07|137.57|139.1|137.6|139.07|137.57|5
1625614400000|2021-07-06 23:33:20|139.08|137.58|139.02|137.52|139.09|137.59|139|137.5|9
1625614410000|2021-07-06 23:33:30|139.03|137.53|139.02|137.52|139.04|137.54|139.02|137.52|11
1625614420000|2021-07-06 23:33:40|139.03|137.53|139.02|137.52|139.03|137.53|139.02|137.52|2
1625614430000|2021-07-06 23:33:50|139.03|137.53|139.02|137.52|139.03|137.53|139.02|137.52|4
1625614440000|2021-07-06 23:34:00|139.03|137.53|139.07|137.57|139.1|137.6|139.03|137.53|9
1625614450000|2021-07-06 23:34:10|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|6
1625614460000|2021-07-06 23:34:20|139.08|137.58|139.08|137.58|139.14|137.64|139.08|137.58|11
1625614470000|2021-07-06 23:34:30|139.09|137.59|139.09|137.59|139.1|137.6|139.07|137.57|12
1625614480000|2021-07-06 23:34:40|139.08|137.58|139.11|137.61|139.11|137.61|139.08|137.58|6
1625614490000|2021-07-06 23:34:50|139.1|137.6|139.12|137.62|139.12|137.62|139.08|137.58|6
1625614500000|2021-07-06 23:35:00|139.11|137.61|139.1|137.6|139.11|137.61|139.09|137.59|8
1625614510000|2021-07-06 23:35:10|139.11|137.61|139.12|137.62|139.12|137.62|139.1|137.6|6
1625614520000|2021-07-06 23:35:20|139.13|137.63|139.1|137.6|139.13|137.63|139.1|137.6|4
1625614530000|2021-07-06 23:35:30|139.11|137.61|139.11|137.61|139.12|137.62|139.11|137.61|5
1625614540000|2021-07-06 23:35:40|139.1|137.6|139.09|137.59|139.1|137.6|139.05|137.55|10
1625614550000|2021-07-06 23:35:50|139.1|137.6|139.06|137.56|139.11|137.61|139.06|137.56|9
1625614570000|2021-07-06 23:36:10|139.07|137.57|139.1|137.6|139.1|137.6|139.07|137.57|4
1625614580000|2021-07-06 23:36:20|139.09|137.59|139.09|137.59|139.09|137.59|139.09|137.59|1
1625614590000|2021-07-06 23:36:30|139.1|137.6|139.12|137.62|139.14|137.64|139.1|137.6|13
1625614600000|2021-07-06 23:36:40|139.13|137.63|139.12|137.62|139.13|137.63|139.11|137.61|4
1625614610000|2021-07-06 23:36:50|139.11|137.61|139.12|137.62|139.13|137.63|139.11|137.61|7
1625614620000|2021-07-06 23:37:00|139.11|137.61|139.12|137.62|139.13|137.63|139.11|137.61|8
1625614630000|2021-07-06 23:37:10|139.13|137.63|139.15|137.65|139.15|137.65|139.13|137.63|3
1625614640000|2021-07-06 23:37:20|139.16|137.66|139.22|137.72|139.24|137.74|139.16|137.66|10
1625614650000|2021-07-06 23:37:30|139.23|137.73|139.17|137.67|139.23|137.73|139.15|137.65|10
1625614660000|2021-07-06 23:37:40|139.18|137.68|139.19|137.69|139.21|137.71|139.16|137.66|12
1625614670000|2021-07-06 23:37:50|139.21|137.71|139.13|137.63|139.21|137.71|139.12|137.62|9
1625614680000|2021-07-06 23:38:00|139.15|137.65|139.18|137.68|139.18|137.68|139.14|137.64|5
1625614690000|2021-07-06 23:38:10|139.19|137.69|139.14|137.64|139.21|137.71|139.11|137.61|10
1625614700000|2021-07-06 23:38:20|139.13|137.63|139.14|137.64|139.15|137.65|139.13|137.63|4
1625614720000|2021-07-06 23:38:40|139.15|137.65|139.07|137.57|139.15|137.65|139.01|137.51|13
1625614730000|2021-07-06 23:38:50|139.08|137.58|139.08|137.58|139.09|137.59|139.08|137.58|3
1625614740000|2021-07-06 23:39:00|139.09|137.59|139.09|137.59|139.09|137.59|139.07|137.57|10
1625614750000|2021-07-06 23:39:10|139.08|137.58|139.03|137.53|139.11|137.61|139.02|137.52|10
1625614760000|2021-07-06 23:39:20|139.02|137.52|139.12|137.62|139.15|137.65|139.02|137.52|19
1625614770000|2021-07-06 23:39:30|139.11|137.61|139.06|137.56|139.11|137.61|139.04|137.54|7
1625614780000|2021-07-06 23:39:40|139.05|137.55|139.05|137.55|139.05|137.55|139.04|137.54|3
1625614800000|2021-07-06 23:40:00|139.07|137.57|139.1|137.6|139.11|137.61|139.07|137.57|10
1625614810000|2021-07-06 23:40:10|139.11|137.61|139.14|137.64|139.14|137.64|139.11|137.61|6
1625614820000|2021-07-06 23:40:20|139.13|137.63|139.16|137.66|139.16|137.66|139.13|137.63|10
1625614830000|2021-07-06 23:40:30|139.18|137.68|139.16|137.66|139.24|137.74|139.16|137.66|16
1625614840000|2021-07-06 23:40:40|139.17|137.67|139.17|137.67|139.17|137.67|139.17|137.67|1
1625614850000|2021-07-06 23:40:50|139.16|137.66|139.16|137.66|139.16|137.66|139.12|137.62|6
1625614860000|2021-07-06 23:41:00|139.17|137.67|139.16|137.66|139.18|137.68|139.15|137.65|9
1625614870000|2021-07-06 23:41:10|139.17|137.67|139.17|137.67|139.17|137.67|139.16|137.66|3
1625614880000|2021-07-06 23:41:20|139.18|137.68|139.19|137.69|139.19|137.69|139.17|137.67|4
1625614890000|2021-07-06 23:41:30|139.2|137.7|139.16|137.66|139.2|137.7|139.15|137.65|10
1625614900000|2021-07-06 23:41:40|139.15|137.65|139.16|137.66|139.18|137.68|139.14|137.64|8
1625614910000|2021-07-06 23:41:50|139.15|137.65|139.17|137.67|139.17|137.67|139.15|137.65|11
1625614920000|2021-07-06 23:42:00|139.16|137.66|139.21|137.71|139.23|137.73|139.16|137.66|10
1625614930000|2021-07-06 23:42:10|139.2|137.7|139.16|137.66|139.2|137.7|139.13|137.63|7
1625614940000|2021-07-06 23:42:20|139.17|137.67|139.2|137.7|139.2|137.7|139.16|137.66|6
1625614950000|2021-07-06 23:42:30|139.19|137.69|139.18|137.68|139.21|137.71|139.18|137.68|7
1625614960000|2021-07-06 23:42:40|139.19|137.69|139.19|137.69|139.19|137.69|139.18|137.68|3
1625614970000|2021-07-06 23:42:50|139.2|137.7|139.22|137.72|139.23|137.73|139.19|137.69|9
1625614980000|2021-07-06 23:43:00|139.21|137.71|139.2|137.7|139.21|137.71|139.19|137.69|6
1625614990000|2021-07-06 23:43:10|139.19|137.69|139.19|137.69|139.21|137.71|139.19|137.69|7
1625615000000|2021-07-06 23:43:20|139.18|137.68|139.19|137.69|139.2|137.7|139.18|137.68|4
1625615020000|2021-07-06 23:43:40|139.2|137.7|139.21|137.71|139.21|137.71|139.2|137.7|2
1625615030000|2021-07-06 23:43:50|139.22|137.72|139.24|137.74|139.25|137.75|139.22|137.72|12
1625615040000|2021-07-06 23:44:00|139.25|137.75|139.23|137.73|139.25|137.75|139.23|137.73|4
1625615050000|2021-07-06 23:44:10|139.24|137.74|139.29|137.79|139.33|137.83|139.24|137.74|17
1625615060000|2021-07-06 23:44:20|139.3|137.8|139.35|137.85|139.35|137.85|139.3|137.8|7
1625615070000|2021-07-06 23:44:30|139.36|137.86|139.37|137.87|139.44|137.94|139.36|137.86|14
1625615080000|2021-07-06 23:44:40|139.36|137.86|139.35|137.85|139.37|137.87|139.35|137.85|12
1625615090000|2021-07-06 23:44:50|139.34|137.84|139.35|137.85|139.35|137.85|139.33|137.83|4
1625615100000|2021-07-06 23:45:00|139.34|137.84|139.33|137.83|139.34|137.84|139.32|137.82|6
1625615110000|2021-07-06 23:45:10|139.34|137.84|139.35|137.85|139.37|137.87|139.34|137.84|8
1625615120000|2021-07-06 23:45:20|139.34|137.84|139.36|137.86|139.37|137.87|139.34|137.84|10
1625615130000|2021-07-06 23:45:30|139.35|137.85|139.31|137.81|139.35|137.85|139.31|137.81|6
1625615140000|2021-07-06 23:45:40|139.32|137.82|139.32|137.82|139.34|137.84|139.32|137.82|11
1625615150000|2021-07-06 23:45:50|139.33|137.83|139.29|137.79|139.33|137.83|139.29|137.79|6
1625615160000|2021-07-06 23:46:00|139.28|137.78|139.27|137.77|139.29|137.79|139.26|137.76|8
1625615170000|2021-07-06 23:46:10|139.26|137.76|139.23|137.73|139.26|137.76|139.23|137.73|8
1625615180000|2021-07-06 23:46:20|139.22|137.72|139.15|137.65|139.22|137.72|139.15|137.65|16
1625615190000|2021-07-06 23:46:30|139.14|137.64|139.21|137.71|139.22|137.72|139.14|137.64|16
1625615200000|2021-07-06 23:46:40|139.2|137.7|139.19|137.69|139.22|137.72|139.18|137.68|12
1625615210000|2021-07-06 23:46:50|139.18|137.68|139.2|137.7|139.2|137.7|139.18|137.68|3
1625615220000|2021-07-06 23:47:00|139.19|137.69|139.17|137.67|139.19|137.69|139.13|137.63|13
1625615230000|2021-07-06 23:47:10|139.14|137.64|139.15|137.65|139.16|137.66|139.12|137.62|9
1625615240000|2021-07-06 23:47:20|139.14|137.64|139.08|137.58|139.14|137.64|139.08|137.58|7
1625615250000|2021-07-06 23:47:30|139.06|137.56|139.06|137.56|139.07|137.57|139.06|137.56|3
1625615260000|2021-07-06 23:47:40|139.07|137.57|138.98|137.48|139.07|137.57|138.98|137.48|9
1625615270000|2021-07-06 23:47:50|138.97|137.47|138.97|137.47|138.99|137.49|138.96|137.46|8
1625615280000|2021-07-06 23:48:00|138.98|137.48|139.06|137.56|139.06|137.56|138.98|137.48|10
1625615290000|2021-07-06 23:48:10|139.07|137.57|139.02|137.52|139.07|137.57|139.02|137.52|7
1625615300000|2021-07-06 23:48:20|139.03|137.53|139.06|137.56|139.06|137.56|139.02|137.52|8
1625615310000|2021-07-06 23:48:30|139.05|137.55|139.01|137.51|139.05|137.55|138.99|137.49|10
1625615320000|2021-07-06 23:48:40|138.99|137.49|139.01|137.51|139.02|137.52|138.99|137.49|11
1625615330000|2021-07-06 23:48:50|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|5
1625615340000|2021-07-06 23:49:00|139.03|137.53|139.09|137.59|139.1|137.6|139.03|137.53|9
1625615350000|2021-07-06 23:49:10|139.08|137.58|139.06|137.56|139.08|137.58|139.05|137.55|10
1625615360000|2021-07-06 23:49:20|139.05|137.55|139.09|137.59|139.1|137.6|139.04|137.54|15
1625615370000|2021-07-06 23:49:30|139.1|137.6|139.08|137.58|139.16|137.66|139.08|137.58|17
1625615380000|2021-07-06 23:49:40|139.07|137.57|139.05|137.55|139.08|137.58|139.05|137.55|8
1625615390000|2021-07-06 23:49:50|139.06|137.56|139.07|137.57|139.11|137.61|139.05|137.55|11
1625615400000|2021-07-06 23:50:00|139.06|137.56|139.02|137.52|139.06|137.56|139.01|137.51|16
1625615410000|2021-07-06 23:50:10|139.01|137.51|139.02|137.52|139.07|137.57|139|137.5|11
1625615420000|2021-07-06 23:50:20|139.03|137.53|139.12|137.62|139.12|137.62|139.03|137.53|17
1625615430000|2021-07-06 23:50:30|139.13|137.63|139.18|137.68|139.19|137.69|139.13|137.63|15
1625615440000|2021-07-06 23:50:40|139.17|137.67|139.18|137.68|139.19|137.69|139.17|137.67|10
1625615450000|2021-07-06 23:50:50|139.19|137.69|139.21|137.71|139.21|137.71|139.18|137.68|6
1625615460000|2021-07-06 23:51:00|139.2|137.7|139.18|137.68|139.2|137.7|139.17|137.67|5
1625615470000|2021-07-06 23:51:10|139.17|137.67|139.19|137.69|139.19|137.69|139.16|137.66|6
1625615480000|2021-07-06 23:51:20|139.2|137.7|139.2|137.7|139.21|137.71|139.2|137.7|3
1625615490000|2021-07-06 23:51:30|139.19|137.69|139.16|137.66|139.2|137.7|139.15|137.65|11
1625615500000|2021-07-06 23:51:40|139.17|137.67|139.2|137.7|139.23|137.73|139.17|137.67|11
1625615510000|2021-07-06 23:51:50|139.19|137.69|139.17|137.67|139.2|137.7|139.17|137.67|8
1625615520000|2021-07-06 23:52:00|139.16|137.66|139.14|137.64|139.16|137.66|139.13|137.63|5
1625615530000|2021-07-06 23:52:10|139.13|137.63|139.11|137.61|139.19|137.69|139.11|137.61|14
1625615540000|2021-07-06 23:52:20|139.12|137.62|139.15|137.65|139.15|137.65|139.12|137.62|4
1625615550000|2021-07-06 23:52:30|139.14|137.64|139.21|137.71|139.24|137.74|139.13|137.63|17
1625615560000|2021-07-06 23:52:40|139.22|137.72|139.26|137.76|139.26|137.76|139.21|137.71|5
1625615570000|2021-07-06 23:52:50|139.25|137.75|139.25|137.75|139.3|137.8|139.25|137.75|6
1625615580000|2021-07-06 23:53:00|139.28|137.78|139.25|137.75|139.28|137.78|139.24|137.74|3
1625615590000|2021-07-06 23:53:10|139.27|137.77|139.28|137.78|139.29|137.79|139.27|137.77|4
1625615600000|2021-07-06 23:53:20|139.26|137.76|139.25|137.75|139.26|137.76|139.22|137.72|8
1625615610000|2021-07-06 23:53:30|139.29|137.79|139.29|137.79|139.29|137.79|139.28|137.78|7
1625615620000|2021-07-06 23:53:40|139.28|137.78|139.32|137.82|139.34|137.84|139.28|137.78|8
1625615630000|2021-07-06 23:53:50|139.33|137.83|139.29|137.79|139.33|137.83|139.29|137.79|5
1625615640000|2021-07-06 23:54:00|139.28|137.78|139.31|137.81|139.33|137.83|139.28|137.78|11
1625615650000|2021-07-06 23:54:10|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|3
1625615670000|2021-07-06 23:54:30|139.31|137.81|139.29|137.79|139.32|137.82|139.29|137.79|8
1625615680000|2021-07-06 23:54:40|139.3|137.8|139.3|137.8|139.32|137.82|139.3|137.8|7
1625615690000|2021-07-06 23:54:50|139.31|137.81|139.35|137.85|139.36|137.86|139.31|137.81|9
1625615700000|2021-07-06 23:55:00|139.36|137.86|139.36|137.86|139.38|137.88|139.34|137.84|12
1625615710000|2021-07-06 23:55:10|139.37|137.87|139.48|137.98|139.49|137.99|139.36|137.86|16
1625615720000|2021-07-06 23:55:20|139.47|137.97|139.49|137.99|139.49|137.99|139.47|137.97|3
1625615730000|2021-07-06 23:55:30|139.48|137.98|139.47|137.97|139.5|138|139.47|137.97|4
1625615740000|2021-07-06 23:55:40|139.48|137.98|139.57|138.07|139.57|138.07|139.48|137.98|15
1625615750000|2021-07-06 23:55:50|139.58|138.08|139.51|138.01|139.6|138.1|139.51|138.01|11
1625615760000|2021-07-06 23:56:00|139.5|138|139.54|138.04|139.54|138.04|139.5|138|15
1625615770000|2021-07-06 23:56:10|139.55|138.05|139.57|138.07|139.58|138.08|139.54|138.04|8
1625615780000|2021-07-06 23:56:20|139.56|138.06|139.57|138.07|139.59|138.09|139.56|138.06|8
1625615790000|2021-07-06 23:56:30|139.58|138.08|139.59|138.09|139.61|138.11|139.57|138.07|8
1625615800000|2021-07-06 23:56:40|139.6|138.1|139.57|138.07|139.6|138.1|139.56|138.06|7
1625615810000|2021-07-06 23:56:50|139.58|138.08|139.6|138.1|139.6|138.1|139.57|138.07|7
1625615820000|2021-07-06 23:57:00|139.61|138.11|139.69|138.19|139.74|138.24|139.6|138.1|21
1625615830000|2021-07-06 23:57:10|139.68|138.18|139.68|138.18|139.69|138.19|139.66|138.16|9
1625615840000|2021-07-06 23:57:20|139.7|138.2|139.58|138.08|139.7|138.2|139.56|138.06|16
1625615850000|2021-07-06 23:57:30|139.59|138.09|139.61|138.11|139.63|138.13|139.59|138.09|10
1625615860000|2021-07-06 23:57:40|139.62|138.12|139.62|138.12|139.62|138.12|139.61|138.11|7
1625615870000|2021-07-06 23:57:50|139.63|138.13|139.89|138.39|139.89|138.39|139.63|138.13|23
1625615880000|2021-07-06 23:58:00|139.92|138.42|139.79|138.29|140.02|138.52|139.79|138.29|26
1625615890000|2021-07-06 23:58:10|139.78|138.28|139.64|138.14|139.78|138.28|139.62|138.12|21
1625615900000|2021-07-06 23:58:20|139.67|138.17|139.77|138.27|139.79|138.29|139.67|138.17|20
1625615910000|2021-07-06 23:58:30|139.75|138.25|139.75|138.25|139.76|138.26|139.68|138.18|17
1625615920000|2021-07-06 23:58:40|139.77|138.27|139.66|138.16|139.77|138.27|139.66|138.16|21
1625615930000|2021-07-06 23:58:50|139.65|138.15|139.73|138.23|139.76|138.26|139.65|138.15|23
1625615940000|2021-07-06 23:59:00|139.72|138.22|139.65|138.15|139.74|138.24|139.62|138.12|26
1625615950000|2021-07-06 23:59:10|139.67|138.17|139.66|138.16|139.68|138.18|139.59|138.09|16
1625615960000|2021-07-06 23:59:20|139.65|138.15|139.64|138.14|139.7|138.2|139.64|138.14|14
1625615970000|2021-07-06 23:59:30|139.65|138.15|139.64|138.14|139.68|138.18|139.63|138.13|8
1625615980000|2021-07-06 23:59:40|139.65|138.15|139.68|138.18|139.7|138.2|139.65|138.15|7
1625615990000|2021-07-06 23:59:50|139.66|138.16|139.64|138.14|139.67|138.17|139.64|138.14|11
1625616000000|2021-07-07 00:00:00|139.65|138.15|139.64|138.14|139.69|138.19|139.64|138.14|5
1625616010000|2021-07-07 00:00:10|139.63|138.13|139.58|138.08|139.63|138.13|139.57|138.07|9
1625616020000|2021-07-07 00:00:20|139.57|138.07|139.51|138.01|139.58|138.08|139.51|138.01|9
1625616030000|2021-07-07 00:00:30|139.52|138.02|139.5|138|139.52|138.02|139.5|138|5
1625616040000|2021-07-07 00:00:40|139.49|137.99|139.53|138.03|139.54|138.04|139.48|137.98|14
1625616050000|2021-07-07 00:00:50|139.56|138.06|139.53|138.03|139.56|138.06|139.47|137.97|17
1625616060000|2021-07-07 00:01:00|139.52|138.02|139.62|138.12|139.62|138.12|139.51|138.01|17
1625616070000|2021-07-07 00:01:10|139.63|138.13|139.56|138.06|139.66|138.16|139.56|138.06|20
1625616080000|2021-07-07 00:01:20|139.58|138.08|139.48|137.98|139.58|138.08|139.46|137.96|14
1625616090000|2021-07-07 00:01:30|139.47|137.97|139.53|138.03|139.53|138.03|139.47|137.97|17
1625616100000|2021-07-07 00:01:40|139.52|138.02|139.49|137.99|139.53|138.03|139.38|137.88|25
1625616110000|2021-07-07 00:01:50|139.46|137.96|139.46|137.96|139.46|137.96|139.42|137.92|11
1625616120000|2021-07-07 00:02:00|139.47|137.97|139.31|137.81|139.52|138.02|139.31|137.81|22
1625616130000|2021-07-07 00:02:10|139.3|137.8|139.38|137.88|139.39|137.89|139.3|137.8|14
1625616140000|2021-07-07 00:02:20|139.4|137.9|139.39|137.89|139.41|137.91|139.37|137.87|19
1625616150000|2021-07-07 00:02:30|139.38|137.88|139.37|137.87|139.38|137.88|139.37|137.87|4
1625616160000|2021-07-07 00:02:40|139.38|137.88|139.42|137.92|139.42|137.92|139.37|137.87|11
1625616170000|2021-07-07 00:02:50|139.39|137.89|139.4|137.9|139.42|137.92|139.37|137.87|15
1625616180000|2021-07-07 00:03:00|139.38|137.88|139.36|137.86|139.38|137.88|139.34|137.84|10
1625616190000|2021-07-07 00:03:10|139.35|137.85|139.36|137.86|139.38|137.88|139.33|137.83|7
1625616200000|2021-07-07 00:03:20|139.35|137.85|139.32|137.82|139.36|137.86|139.32|137.82|8
1625616210000|2021-07-07 00:03:30|139.33|137.83|139.4|137.9|139.41|137.91|139.32|137.82|15
1625616220000|2021-07-07 00:03:40|139.39|137.89|139.32|137.82|139.39|137.89|139.3|137.8|15
1625616230000|2021-07-07 00:03:50|139.33|137.83|139.38|137.88|139.38|137.88|139.33|137.83|9
1625616240000|2021-07-07 00:04:00|139.33|137.83|139.36|137.86|139.39|137.89|139.31|137.81|16
1625616250000|2021-07-07 00:04:10|139.37|137.87|139.4|137.9|139.4|137.9|139.37|137.87|12
1625616260000|2021-07-07 00:04:20|139.41|137.91|139.4|137.9|139.43|137.93|139.4|137.9|8
1625616270000|2021-07-07 00:04:30|139.41|137.91|139.52|138.02|139.53|138.03|139.4|137.9|15
1625616280000|2021-07-07 00:04:40|139.53|138.03|139.52|138.02|139.57|138.07|139.5|138|12
1625616290000|2021-07-07 00:04:50|139.51|138.01|139.5|138|139.53|138.03|139.5|138|9
1625616300000|2021-07-07 00:05:00|139.51|138.01|139.52|138.02|139.56|138.06|139.48|137.98|18
1625616310000|2021-07-07 00:05:10|139.51|138.01|139.57|138.07|139.6|138.1|139.51|138.01|14
1625616320000|2021-07-07 00:05:20|139.56|138.06|139.66|138.16|139.68|138.18|139.56|138.06|16
1625616330000|2021-07-07 00:05:30|139.67|138.17|139.69|138.19|139.69|138.19|139.65|138.15|15
1625616340000|2021-07-07 00:05:40|139.7|138.2|139.85|138.35|139.9|138.4|139.7|138.2|17
1625616350000|2021-07-07 00:05:50|139.82|138.32|139.8|138.3|139.83|138.33|139.77|138.27|13
1625616360000|2021-07-07 00:06:00|139.81|138.31|139.84|138.34|139.87|138.37|139.8|138.3|18
1625616370000|2021-07-07 00:06:10|139.86|138.36|139.91|138.41|139.92|138.42|139.85|138.35|19
1625616380000|2021-07-07 00:06:20|139.89|138.39|139.82|138.32|139.89|138.39|139.82|138.32|14
1625616390000|2021-07-07 00:06:30|139.79|138.29|139.78|138.28|139.82|138.32|139.76|138.26|20
1625616400000|2021-07-07 00:06:40|139.79|138.29|139.67|138.17|139.79|138.29|139.67|138.17|15
1625616410000|2021-07-07 00:06:50|139.68|138.18|139.76|138.26|139.78|138.28|139.67|138.17|24
1625616420000|2021-07-07 00:07:00|139.77|138.27|139.8|138.3|139.82|138.32|139.77|138.27|21
1625616430000|2021-07-07 00:07:10|139.79|138.29|139.79|138.29|139.81|138.31|139.78|138.28|12
1625616440000|2021-07-07 00:07:20|139.78|138.28|139.98|138.48|139.98|138.48|139.78|138.28|21
1625616450000|2021-07-07 00:07:30|139.94|138.44|140|138.5|140.01|138.51|139.94|138.44|17
1625616460000|2021-07-07 00:07:40|139.97|138.47|140.06|138.56|140.09|138.59|139.96|138.46|23
1625616470000|2021-07-07 00:07:50|140.04|138.54|140.18|138.68|140.21|138.71|140.04|138.54|20
1625616480000|2021-07-07 00:08:00|140.19|138.69|140.22|138.72|140.23|138.73|140.16|138.66|15
1625616490000|2021-07-07 00:08:10|140.21|138.71|140.2|138.7|140.24|138.74|140.18|138.68|19
1625616500000|2021-07-07 00:08:20|140.21|138.71|140.04|138.54|140.21|138.71|140.04|138.54|20
1625616510000|2021-07-07 00:08:30|140.03|138.53|140.01|138.51|140.04|138.54|139.99|138.49|16
1625616520000|2021-07-07 00:08:40|140.02|138.52|140.01|138.51|140.03|138.53|140.01|138.51|5
1625616530000|2021-07-07 00:08:50|140.02|138.52|140.07|138.57|140.07|138.57|140.02|138.52|10
1625616540000|2021-07-07 00:09:00|140.08|138.58|140.1|138.6|140.11|138.61|140.08|138.58|13
1625616550000|2021-07-07 00:09:10|140.11|138.61|140.22|138.72|140.23|138.73|140.09|138.59|20
1625616560000|2021-07-07 00:09:20|140.21|138.71|140.25|138.75|140.25|138.75|140.2|138.7|17
1625616570000|2021-07-07 00:09:30|140.26|138.76|140.37|138.87|140.38|138.88|140.26|138.76|23
1625616580000|2021-07-07 00:09:40|140.36|138.86|140.3|138.8|140.37|138.87|140.26|138.76|16
1625616590000|2021-07-07 00:09:50|140.31|138.81|140.44|138.94|140.44|138.94|140.3|138.8|23
1625616600000|2021-07-07 00:10:00|140.45|138.95|140.37|138.87|140.45|138.95|140.36|138.86|12
1625616610000|2021-07-07 00:10:10|140.4|138.9|140.44|138.94|140.47|138.97|140.39|138.89|24
1625616620000|2021-07-07 00:10:20|140.48|138.98|140.44|138.94|140.49|138.99|140.42|138.92|19
1625616630000|2021-07-07 00:10:30|140.43|138.93|140.41|138.91|140.44|138.94|140.39|138.89|16
1625616640000|2021-07-07 00:10:40|140.4|138.9|140.49|138.99|140.49|138.99|140.4|138.9|19
1625616650000|2021-07-07 00:10:50|140.48|138.98|140.46|138.96|140.49|138.99|140.45|138.95|17
1625616660000|2021-07-07 00:11:00|140.47|138.97|140.45|138.95|140.48|138.98|140.45|138.95|13
1625616670000|2021-07-07 00:11:10|140.44|138.94|140.44|138.94|140.45|138.95|140.41|138.91|13
1625616680000|2021-07-07 00:11:20|140.43|138.93|140.41|138.91|140.46|138.96|140.39|138.89|19
1625616690000|2021-07-07 00:11:30|140.42|138.92|140.4|138.9|140.43|138.93|140.4|138.9|10
1625616700000|2021-07-07 00:11:40|140.41|138.91|140.41|138.91|140.41|138.91|140.38|138.88|9
1625616710000|2021-07-07 00:11:50|140.4|138.9|140.39|138.89|140.4|138.9|140.39|138.89|6
1625616720000|2021-07-07 00:12:00|140.4|138.9|140.43|138.93|140.46|138.96|140.4|138.9|18
1625616730000|2021-07-07 00:12:10|140.42|138.92|140.39|138.89|140.42|138.92|140.39|138.89|8
1625616740000|2021-07-07 00:12:20|140.38|138.88|140.34|138.84|140.4|138.9|140.33|138.83|14
1625616750000|2021-07-07 00:12:30|140.33|138.83|140.34|138.84|140.38|138.88|140.3|138.8|13
1625616760000|2021-07-07 00:12:40|140.35|138.85|140.33|138.83|140.35|138.85|140.32|138.82|7
1625616770000|2021-07-07 00:12:50|140.32|138.82|140.35|138.85|140.38|138.88|140.32|138.82|13
1625616780000|2021-07-07 00:13:00|140.34|138.84|140.33|138.83|140.36|138.86|140.33|138.83|13
1625616790000|2021-07-07 00:13:10|140.34|138.84|140.35|138.85|140.37|138.87|140.33|138.83|17
1625616800000|2021-07-07 00:13:20|140.34|138.84|140.41|138.91|140.42|138.92|140.32|138.82|17
1625616810000|2021-07-07 00:13:30|140.42|138.92|140.35|138.85|140.43|138.93|140.34|138.84|20
1625616820000|2021-07-07 00:13:40|140.33|138.83|140.29|138.79|140.39|138.89|140.29|138.79|18
1625616830000|2021-07-07 00:13:50|140.28|138.78|140.3|138.8|140.33|138.83|140.27|138.77|15
1625616840000|2021-07-07 00:14:00|140.31|138.81|140.35|138.85|140.35|138.85|140.3|138.8|15
1625616850000|2021-07-07 00:14:10|140.34|138.84|140.33|138.83|140.35|138.85|140.31|138.81|13
1625616860000|2021-07-07 00:14:20|140.32|138.82|140.33|138.83|140.35|138.85|140.3|138.8|10
1625616870000|2021-07-07 00:14:30|140.34|138.84|140.42|138.92|140.42|138.92|140.33|138.83|14
1625616880000|2021-07-07 00:14:40|140.43|138.93|140.36|138.86|140.43|138.93|140.36|138.86|15
1625616890000|2021-07-07 00:14:50|140.35|138.85|140.33|138.83|140.36|138.86|140.3|138.8|15
1625616900000|2021-07-07 00:15:00|140.35|138.85|140.42|138.92|140.42|138.92|140.34|138.84|10
1625616910000|2021-07-07 00:15:10|140.44|138.94|140.41|138.91|140.44|138.94|140.41|138.91|7
1625616920000|2021-07-07 00:15:20|140.42|138.92|140.45|138.95|140.47|138.97|140.42|138.92|13
1625616930000|2021-07-07 00:15:30|140.43|138.93|140.46|138.96|140.46|138.96|140.43|138.93|7
1625616940000|2021-07-07 00:15:40|140.44|138.94|140.47|138.97|140.48|138.98|140.44|138.94|9
1625616950000|2021-07-07 00:15:50|140.45|138.95|140.27|138.77|140.46|138.96|140.27|138.77|19
1625616960000|2021-07-07 00:16:00|140.28|138.78|140.3|138.8|140.32|138.82|140.28|138.78|12
1625616970000|2021-07-07 00:16:10|140.29|138.79|140.29|138.79|140.3|138.8|140.28|138.78|7
1625616980000|2021-07-07 00:16:20|140.3|138.8|140.28|138.78|140.3|138.8|140.27|138.77|15
1625616990000|2021-07-07 00:16:30|140.29|138.79|140.31|138.81|140.32|138.82|140.28|138.78|12
1625617000000|2021-07-07 00:16:40|140.3|138.8|140.33|138.83|140.37|138.87|140.29|138.79|14
1625617010000|2021-07-07 00:16:50|140.34|138.84|140.31|138.81|140.36|138.86|140.31|138.81|11
1625617020000|2021-07-07 00:17:00|140.29|138.79|140.25|138.75|140.29|138.79|140.24|138.74|12
1625617030000|2021-07-07 00:17:10|140.24|138.74|140.24|138.74|140.25|138.75|140.24|138.74|3
1625617040000|2021-07-07 00:17:20|140.23|138.73|140.22|138.72|140.23|138.73|140.22|138.72|2
1625617050000|2021-07-07 00:17:30|140.23|138.73|140.09|138.59|140.23|138.73|140.09|138.59|14
1625617060000|2021-07-07 00:17:40|140.08|138.58|139.99|138.49|140.08|138.58|139.99|138.49|22
1625617070000|2021-07-07 00:17:50|140.01|138.51|139.98|138.48|140.01|138.51|139.98|138.48|8
1625617080000|2021-07-07 00:18:00|139.97|138.47|139.9|138.4|139.98|138.48|139.85|138.35|18
1625617090000|2021-07-07 00:18:10|139.87|138.37|139.93|138.43|139.93|138.43|139.87|138.37|16
1625617100000|2021-07-07 00:18:20|139.94|138.44|139.95|138.45|139.98|138.48|139.94|138.44|12
1625617110000|2021-07-07 00:18:30|139.94|138.44|139.95|138.45|139.95|138.45|139.93|138.43|10
1625617120000|2021-07-07 00:18:40|139.94|138.44|139.96|138.46|139.98|138.48|139.94|138.44|7
1625617130000|2021-07-07 00:18:50|139.97|138.47|139.99|138.49|140.01|138.51|139.97|138.47|6
1625617140000|2021-07-07 00:19:00|140|138.5|139.97|138.47|140.01|138.51|139.97|138.47|7
1625617150000|2021-07-07 00:19:10|139.98|138.48|139.97|138.47|140.01|138.51|139.97|138.47|10
1625617160000|2021-07-07 00:19:20|139.98|138.48|139.92|138.42|139.98|138.48|139.92|138.42|9
1625617170000|2021-07-07 00:19:30|139.91|138.41|139.94|138.44|139.94|138.44|139.91|138.41|10
1625617180000|2021-07-07 00:19:40|139.93|138.43|139.98|138.48|139.98|138.48|139.93|138.43|18
1625617190000|2021-07-07 00:19:50|139.97|138.47|139.98|138.48|139.99|138.49|139.97|138.47|7
1625617200000|2021-07-07 00:20:00|139.99|138.49|140.01|138.51|140.01|138.51|139.99|138.49|7
1625617210000|2021-07-07 00:20:10|140.02|138.52|140.02|138.52|140.02|138.52|140.01|138.51|3
1625617220000|2021-07-07 00:20:20|140.04|138.54|139.99|138.49|140.07|138.57|139.99|138.49|14
1625617230000|2021-07-07 00:20:30|139.96|138.46|139.95|138.45|139.96|138.46|139.94|138.44|9
1625617240000|2021-07-07 00:20:40|139.96|138.46|139.92|138.42|139.96|138.46|139.92|138.42|16
1625617250000|2021-07-07 00:20:50|139.93|138.43|139.91|138.41|139.94|138.44|139.9|138.4|8
1625617260000|2021-07-07 00:21:00|139.92|138.42|139.92|138.42|139.97|138.47|139.91|138.41|17
1625617270000|2021-07-07 00:21:10|139.93|138.43|139.91|138.41|139.94|138.44|139.91|138.41|11
1625617280000|2021-07-07 00:21:20|139.92|138.42|139.89|138.39|139.92|138.42|139.89|138.39|4
1625617290000|2021-07-07 00:21:30|139.88|138.38|139.87|138.37|139.9|138.4|139.87|138.37|11
1625617300000|2021-07-07 00:21:40|139.88|138.38|139.87|138.37|139.89|138.39|139.86|138.36|10
1625617310000|2021-07-07 00:21:50|139.88|138.38|139.87|138.37|139.88|138.38|139.87|138.37|6
1625617320000|2021-07-07 00:22:00|139.86|138.36|139.95|138.45|139.96|138.46|139.86|138.36|16
1625617330000|2021-07-07 00:22:10|139.94|138.44|139.9|138.4|139.94|138.44|139.89|138.39|14
1625617340000|2021-07-07 00:22:20|139.89|138.39|139.9|138.4|139.93|138.43|139.89|138.39|11
1625617350000|2021-07-07 00:22:30|139.91|138.41|139.9|138.4|139.91|138.41|139.9|138.4|2
1625617360000|2021-07-07 00:22:40|139.89|138.39|139.9|138.4|139.93|138.43|139.89|138.39|9
1625617370000|2021-07-07 00:22:50|139.89|138.39|139.91|138.41|139.92|138.42|139.89|138.39|9
1625617380000|2021-07-07 00:23:00|139.9|138.4|139.85|138.35|139.9|138.4|139.83|138.33|12
1625617390000|2021-07-07 00:23:10|139.86|138.36|139.87|138.37|139.87|138.37|139.86|138.36|2
1625617400000|2021-07-07 00:23:20|139.88|138.38|139.88|138.38|139.88|138.38|139.88|138.38|1
1625617410000|2021-07-07 00:23:30|139.87|138.37|139.88|138.38|139.88|138.38|139.87|138.37|2
1625617420000|2021-07-07 00:23:40|139.87|138.37|139.87|138.37|139.88|138.38|139.87|138.37|3
1625617430000|2021-07-07 00:23:50|139.88|138.38|139.88|138.38|139.88|138.38|139.86|138.36|7
1625617440000|2021-07-07 00:24:00|139.89|138.39|139.89|138.39|139.9|138.4|139.89|138.39|3
1625617450000|2021-07-07 00:24:10|139.9|138.4|139.88|138.38|139.9|138.4|139.88|138.38|7
1625617460000|2021-07-07 00:24:20|139.89|138.39|139.78|138.28|139.89|138.39|139.77|138.27|18
1625617470000|2021-07-07 00:24:30|139.79|138.29|139.75|138.25|139.79|138.29|139.75|138.25|6
1625617480000|2021-07-07 00:24:40|139.74|138.24|139.72|138.22|139.74|138.24|139.72|138.22|4
1625617490000|2021-07-07 00:24:50|139.75|138.25|139.83|138.33|139.84|138.34|139.73|138.23|9
1625617500000|2021-07-07 00:25:00|139.82|138.32|139.79|138.29|139.82|138.32|139.79|138.29|6
1625617510000|2021-07-07 00:25:10|139.77|138.27|139.73|138.23|139.77|138.27|139.73|138.23|9
1625617520000|2021-07-07 00:25:20|139.74|138.24|139.76|138.26|139.8|138.3|139.74|138.24|13
1625617530000|2021-07-07 00:25:30|139.77|138.27|139.76|138.26|139.77|138.27|139.75|138.25|9
1625617540000|2021-07-07 00:25:40|139.74|138.24|139.73|138.23|139.78|138.28|139.73|138.23|15
1625617550000|2021-07-07 00:25:50|139.72|138.22|139.73|138.23|139.74|138.24|139.72|138.22|6
1625617560000|2021-07-07 00:26:00|139.74|138.24|139.74|138.24|139.74|138.24|139.73|138.23|3
1625617570000|2021-07-07 00:26:10|139.75|138.25|139.73|138.23|139.75|138.25|139.73|138.23|9
1625617580000|2021-07-07 00:26:20|139.74|138.24|139.77|138.27|139.77|138.27|139.71|138.21|13
1625617590000|2021-07-07 00:26:30|139.78|138.28|139.73|138.23|139.8|138.3|139.72|138.22|17
1625617600000|2021-07-07 00:26:40|139.74|138.24|139.73|138.23|139.75|138.25|139.72|138.22|10
1625617610000|2021-07-07 00:26:50|139.71|138.21|139.71|138.21|139.72|138.22|139.71|138.21|9
1625617620000|2021-07-07 00:27:00|139.69|138.19|139.66|138.16|139.71|138.21|139.66|138.16|8
1625617630000|2021-07-07 00:27:10|139.67|138.17|139.69|138.19|139.7|138.2|139.66|138.16|15
1625617640000|2021-07-07 00:27:20|139.68|138.18|139.68|138.18|139.71|138.21|139.67|138.17|12
1625617650000|2021-07-07 00:27:30|139.69|138.19|139.68|138.18|139.69|138.19|139.68|138.18|6
1625617660000|2021-07-07 00:27:40|139.69|138.19|139.66|138.16|139.69|138.19|139.65|138.15|10
1625617670000|2021-07-07 00:27:50|139.67|138.17|139.65|138.15|139.67|138.17|139.65|138.15|7
1625617680000|2021-07-07 00:28:00|139.66|138.16|139.66|138.16|139.67|138.17|139.64|138.14|11
1625617690000|2021-07-07 00:28:10|139.65|138.15|139.67|138.17|139.67|138.17|139.65|138.15|3
1625617700000|2021-07-07 00:28:20|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|6
1625617710000|2021-07-07 00:28:30|139.68|138.18|139.7|138.2|139.7|138.2|139.66|138.16|8
1625617720000|2021-07-07 00:28:40|139.69|138.19|139.64|138.14|139.69|138.19|139.64|138.14|9
1625617730000|2021-07-07 00:28:50|139.66|138.16|139.64|138.14|139.66|138.16|139.62|138.12|8
1625617740000|2021-07-07 00:29:00|139.63|138.13|139.55|138.05|139.64|138.14|139.55|138.05|13
1625617750000|2021-07-07 00:29:10|139.57|138.07|139.55|138.05|139.58|138.08|139.55|138.05|11
1625617760000|2021-07-07 00:29:20|139.56|138.06|139.55|138.05|139.56|138.06|139.55|138.05|4
1625617770000|2021-07-07 00:29:30|139.57|138.07|139.56|138.06|139.58|138.08|139.54|138.04|6
1625617780000|2021-07-07 00:29:40|139.55|138.05|139.52|138.02|139.56|138.06|139.52|138.02|16
1625617790000|2021-07-07 00:29:50|139.53|138.03|139.53|138.03|139.55|138.05|139.52|138.02|14
1625617800000|2021-07-07 00:30:00|139.54|138.04|139.34|137.84|139.54|138.04|139.33|137.83|18
1625617810000|2021-07-07 00:30:10|139.36|137.86|139.3|137.8|139.38|137.88|139.29|137.79|19
1625617820000|2021-07-07 00:30:20|139.31|137.81|139.37|137.87|139.38|137.88|139.3|137.8|12
1625617830000|2021-07-07 00:30:30|139.36|137.86|139.25|137.75|139.37|137.87|139.25|137.75|13
1625617840000|2021-07-07 00:30:40|139.26|137.76|139.26|137.76|139.28|137.78|139.25|137.75|11
1625617850000|2021-07-07 00:30:50|139.27|137.77|139.27|137.77|139.29|137.79|139.27|137.77|15
1625617860000|2021-07-07 00:31:00|139.28|137.78|139.21|137.71|139.29|137.79|139.18|137.68|15
1625617870000|2021-07-07 00:31:10|139.22|137.72|139.21|137.71|139.22|137.72|139.19|137.69|10
1625617880000|2021-07-07 00:31:20|139.18|137.68|139.06|137.56|139.2|137.7|139.05|137.55|23
1625617890000|2021-07-07 00:31:30|139.07|137.57|139.08|137.58|139.1|137.6|139.06|137.56|15
1625617900000|2021-07-07 00:31:40|139.07|137.57|139.05|137.55|139.07|137.57|139.03|137.53|13
1625617910000|2021-07-07 00:31:50|139.04|137.54|138.99|137.49|139.06|137.56|138.99|137.49|12
1625617920000|2021-07-07 00:32:00|139|137.5|139.04|137.54|139.07|137.57|138.95|137.45|16
1625617930000|2021-07-07 00:32:10|139.05|137.55|139.06|137.56|139.08|137.58|139.04|137.54|10
1625617940000|2021-07-07 00:32:20|139.05|137.55|139.01|137.51|139.06|137.56|138.99|137.49|16
1625617950000|2021-07-07 00:32:30|138.99|137.49|139.05|137.55|139.05|137.55|138.99|137.49|21
1625617960000|2021-07-07 00:32:40|139.06|137.56|138.97|137.47|139.06|137.56|138.97|137.47|11
1625617970000|2021-07-07 00:32:50|138.96|137.46|138.81|137.31|138.96|137.46|138.81|137.31|29
1625617980000|2021-07-07 00:33:00|138.83|137.33|138.87|137.37|138.89|137.39|138.82|137.32|15
1625617990000|2021-07-07 00:33:10|138.86|137.36|138.82|137.32|138.86|137.36|138.82|137.32|8
1625618000000|2021-07-07 00:33:20|138.81|137.31|138.77|137.27|138.82|137.32|138.75|137.25|11
1625618010000|2021-07-07 00:33:30|138.78|137.28|138.78|137.28|138.79|137.29|138.77|137.27|7
1625618020000|2021-07-07 00:33:40|138.77|137.27|138.76|137.26|138.77|137.27|138.76|137.26|8
1625618030000|2021-07-07 00:33:50|138.77|137.27|138.74|137.24|138.78|137.28|138.74|137.24|12
1625618040000|2021-07-07 00:34:00|138.75|137.25|138.73|137.23|138.76|137.26|138.72|137.22|11
1625618050000|2021-07-07 00:34:10|138.72|137.22|138.62|137.12|138.77|137.27|138.62|137.12|22
1625618060000|2021-07-07 00:34:20|138.63|137.13|138.61|137.11|138.63|137.13|138.58|137.08|16
1625618070000|2021-07-07 00:34:30|138.6|137.1|138.54|137.04|138.62|137.12|138.53|137.03|15
1625618080000|2021-07-07 00:34:40|138.53|137.03|138.46|136.96|138.53|137.03|138.38|136.88|19
1625618090000|2021-07-07 00:34:50|138.47|136.97|138.5|137|138.52|137.02|138.46|136.96|14
1625618100000|2021-07-07 00:35:00|138.52|137.02|138.52|137.02|138.57|137.07|138.51|137.01|22
1625618110000|2021-07-07 00:35:10|138.51|137.01|138.52|137.02|138.54|137.04|138.48|136.98|17
1625618120000|2021-07-07 00:35:20|138.53|137.03|138.52|137.02|138.55|137.05|138.52|137.02|6
1625618130000|2021-07-07 00:35:30|138.53|137.03|138.53|137.03|138.56|137.06|138.47|136.97|26
1625618140000|2021-07-07 00:35:40|138.54|137.04|138.52|137.02|138.55|137.05|138.52|137.02|16
1625618150000|2021-07-07 00:35:50|138.5|137|138.51|137.01|138.52|137.02|138.46|136.96|15
1625618160000|2021-07-07 00:36:00|138.5|137|138.54|137.04|138.54|137.04|138.48|136.98|11
1625618170000|2021-07-07 00:36:10|138.55|137.05|138.7|137.2|138.7|137.2|138.51|137.01|24
1625618180000|2021-07-07 00:36:20|138.69|137.19|138.58|137.08|138.72|137.22|138.57|137.07|21
1625618190000|2021-07-07 00:36:30|138.57|137.07|138.65|137.15|138.65|137.15|138.57|137.07|10
1625618200000|2021-07-07 00:36:40|138.64|137.14|138.67|137.17|138.7|137.2|138.64|137.14|13
1625618210000|2021-07-07 00:36:50|138.66|137.16|138.69|137.19|138.72|137.22|138.66|137.16|16
1625618220000|2021-07-07 00:37:00|138.71|137.21|138.75|137.25|138.78|137.28|138.7|137.2|23
1625618230000|2021-07-07 00:37:10|138.74|137.24|138.67|137.17|138.74|137.24|138.67|137.17|9
1625618240000|2021-07-07 00:37:20|138.68|137.18|138.73|137.23|138.73|137.23|138.68|137.18|15
1625618250000|2021-07-07 00:37:30|138.72|137.22|138.75|137.25|138.75|137.25|138.72|137.22|4
1625618260000|2021-07-07 00:37:40|138.74|137.24|138.73|137.23|138.74|137.24|138.71|137.21|10
1625618270000|2021-07-07 00:37:50|138.74|137.24|138.75|137.25|138.75|137.25|138.72|137.22|10
1625618280000|2021-07-07 00:38:00|138.76|137.26|138.82|137.32|138.82|137.32|138.75|137.25|8
1625618290000|2021-07-07 00:38:10|138.83|137.33|138.86|137.36|138.89|137.39|138.82|137.32|13
1625618300000|2021-07-07 00:38:20|138.85|137.35|138.82|137.32|138.89|137.39|138.82|137.32|15
1625618310000|2021-07-07 00:38:30|138.81|137.31|138.8|137.3|138.85|137.35|138.79|137.29|22
1625618320000|2021-07-07 00:38:40|138.82|137.32|138.81|137.31|138.83|137.33|138.8|137.3|9
1625618330000|2021-07-07 00:38:50|138.83|137.33|138.81|137.31|138.84|137.34|138.81|137.31|11
1625618340000|2021-07-07 00:39:00|138.8|137.3|138.79|137.29|138.82|137.32|138.78|137.28|16
1625618350000|2021-07-07 00:39:10|138.8|137.3|138.72|137.22|138.8|137.3|138.68|137.18|16
1625618360000|2021-07-07 00:39:20|138.73|137.23|138.78|137.28|138.81|137.31|138.73|137.23|13
1625618370000|2021-07-07 00:39:30|138.77|137.27|138.72|137.22|138.8|137.3|138.72|137.22|14
1625618380000|2021-07-07 00:39:40|138.71|137.21|138.77|137.27|138.77|137.27|138.71|137.21|7
1625618390000|2021-07-07 00:39:50|138.76|137.26|138.79|137.29|138.81|137.31|138.76|137.26|8
1625618400000|2021-07-07 00:40:00|138.8|137.3|138.75|137.25|138.81|137.31|138.73|137.23|11
1625618410000|2021-07-07 00:40:10|138.76|137.26|138.68|137.18|138.82|137.32|138.66|137.16|24
1625618420000|2021-07-07 00:40:20|138.67|137.17|138.69|137.19|138.7|137.2|138.66|137.16|9
1625618430000|2021-07-07 00:40:30|138.7|137.2|138.67|137.17|138.7|137.2|138.65|137.15|10
1625618440000|2021-07-07 00:40:40|138.66|137.16|138.67|137.17|138.68|137.18|138.66|137.16|10
1625618450000|2021-07-07 00:40:50|138.68|137.18|138.69|137.19|138.7|137.2|138.67|137.17|7
1625618460000|2021-07-07 00:41:00|138.7|137.2|138.74|137.24|138.75|137.25|138.7|137.2|11
1625618470000|2021-07-07 00:41:10|138.75|137.25|138.75|137.25|138.75|137.25|138.74|137.24|7
1625618480000|2021-07-07 00:41:20|138.74|137.24|138.74|137.24|138.83|137.33|138.74|137.24|18
1625618490000|2021-07-07 00:41:30|138.75|137.25|138.79|137.29|138.79|137.29|138.75|137.25|12
1625618500000|2021-07-07 00:41:40|138.78|137.28|138.81|137.31|138.81|137.31|138.78|137.28|5
1625618510000|2021-07-07 00:41:50|138.79|137.29|138.79|137.29|138.81|137.31|138.77|137.27|14
1625618520000|2021-07-07 00:42:00|138.8|137.3|138.78|137.28|138.8|137.3|138.69|137.19|15
1625618530000|2021-07-07 00:42:10|138.79|137.29|138.8|137.3|138.82|137.32|138.78|137.28|11
1625618540000|2021-07-07 00:42:20|138.81|137.31|138.86|137.36|138.88|137.38|138.81|137.31|10
1625618550000|2021-07-07 00:42:30|138.87|137.37|138.84|137.34|138.87|137.37|138.81|137.31|11
1625618560000|2021-07-07 00:42:40|138.81|137.31|138.82|137.32|138.82|137.32|138.8|137.3|4
1625618570000|2021-07-07 00:42:50|138.83|137.33|138.81|137.31|138.83|137.33|138.8|137.3|4
1625618580000|2021-07-07 00:43:00|138.8|137.3|138.91|137.41|138.91|137.41|138.8|137.3|13
1625618590000|2021-07-07 00:43:10|138.88|137.38|138.89|137.39|138.9|137.4|138.88|137.38|8
1625618600000|2021-07-07 00:43:20|138.86|137.36|138.88|137.38|138.88|137.38|138.86|137.36|3
1625618610000|2021-07-07 00:43:30|138.89|137.39|138.84|137.34|138.89|137.39|138.84|137.34|7
1625618620000|2021-07-07 00:43:40|138.85|137.35|138.87|137.37|138.88|137.38|138.85|137.35|10
1625618630000|2021-07-07 00:43:50|138.88|137.38|138.86|137.36|138.88|137.38|138.86|137.36|5
1625618640000|2021-07-07 00:44:00|138.87|137.37|138.84|137.34|138.88|137.38|138.84|137.34|11
1625618650000|2021-07-07 00:44:10|138.83|137.33|138.85|137.35|138.85|137.35|138.81|137.31|14
1625618660000|2021-07-07 00:44:20|138.86|137.36|138.85|137.35|138.86|137.36|138.85|137.35|6
1625618670000|2021-07-07 00:44:30|138.86|137.36|138.87|137.37|138.87|137.37|138.86|137.36|4
1625618680000|2021-07-07 00:44:40|138.86|137.36|138.86|137.36|138.87|137.37|138.86|137.36|3
1625618690000|2021-07-07 00:44:50|138.83|137.33|138.8|137.3|138.83|137.33|138.8|137.3|5
1625618700000|2021-07-07 00:45:00|138.82|137.32|138.82|137.32|138.83|137.33|138.82|137.32|3
1625618710000|2021-07-07 00:45:10|138.8|137.3|138.83|137.33|138.83|137.33|138.78|137.28|7
1625618720000|2021-07-07 00:45:20|138.82|137.32|138.8|137.3|138.83|137.33|138.8|137.3|7
1625618730000|2021-07-07 00:45:30|138.81|137.31|138.84|137.34|138.85|137.35|138.81|137.31|8
1625618740000|2021-07-07 00:45:40|138.87|137.37|138.9|137.4|138.93|137.43|138.86|137.36|11
1625618750000|2021-07-07 00:45:50|138.91|137.41|138.91|137.41|138.92|137.42|138.9|137.4|7
1625618760000|2021-07-07 00:46:00|138.92|137.42|138.92|137.42|138.93|137.43|138.89|137.39|10
1625618770000|2021-07-07 00:46:10|138.91|137.41|138.96|137.46|138.98|137.48|138.91|137.41|12
1625618780000|2021-07-07 00:46:20|139.01|137.51|139.02|137.52|139.07|137.57|139.01|137.51|19
1625618790000|2021-07-07 00:46:30|139.03|137.53|139.06|137.56|139.12|137.62|139.03|137.53|12
1625618800000|2021-07-07 00:46:40|139.07|137.57|139.06|137.56|139.08|137.58|139.05|137.55|8
1625618810000|2021-07-07 00:46:50|139.05|137.55|139.08|137.58|139.08|137.58|139.05|137.55|5
1625618820000|2021-07-07 00:47:00|139.07|137.57|139.07|137.57|139.08|137.58|139.04|137.54|14
1625618830000|2021-07-07 00:47:10|139.06|137.56|139.06|137.56|139.09|137.59|139.06|137.56|9
1625618840000|2021-07-07 00:47:20|139.05|137.55|138.98|137.48|139.06|137.56|138.97|137.47|20
1625618850000|2021-07-07 00:47:30|138.97|137.47|138.92|137.42|138.97|137.47|138.92|137.42|9
1625618860000|2021-07-07 00:47:40|138.93|137.43|138.9|137.4|138.93|137.43|138.88|137.38|8
1625618870000|2021-07-07 00:47:50|138.89|137.39|138.96|137.46|138.96|137.46|138.89|137.39|12
1625618880000|2021-07-07 00:48:00|138.95|137.45|138.96|137.46|138.97|137.47|138.95|137.45|13
1625618890000|2021-07-07 00:48:10|138.97|137.47|138.9|137.4|138.97|137.47|138.89|137.39|9
1625618900000|2021-07-07 00:48:20|138.89|137.39|138.91|137.41|138.91|137.41|138.88|137.38|13
1625618910000|2021-07-07 00:48:30|138.9|137.4|138.87|137.37|138.91|137.41|138.87|137.37|7
1625618920000|2021-07-07 00:48:40|138.86|137.36|138.84|137.34|138.87|137.37|138.82|137.32|8
1625618930000|2021-07-07 00:48:50|138.86|137.36|138.84|137.34|138.87|137.37|138.83|137.33|12
1625618940000|2021-07-07 00:49:00|138.85|137.35|138.85|137.35|138.88|137.38|138.84|137.34|15
1625618950000|2021-07-07 00:49:10|138.84|137.34|138.89|137.39|138.91|137.41|138.84|137.34|7
1625618960000|2021-07-07 00:49:20|138.88|137.38|138.99|137.49|138.99|137.49|138.88|137.38|10
1625618970000|2021-07-07 00:49:30|139|137.5|139.05|137.55|139.05|137.55|138.99|137.49|10
1625618980000|2021-07-07 00:49:40|139.04|137.54|139.04|137.54|139.04|137.54|139.01|137.51|8
1625618990000|2021-07-07 00:49:50|139.03|137.53|138.97|137.47|139.04|137.54|138.97|137.47|13
1625619000000|2021-07-07 00:50:00|138.98|137.48|138.99|137.49|138.99|137.49|138.95|137.45|14
1625619010000|2021-07-07 00:50:10|139|137.5|138.99|137.49|139.01|137.51|138.99|137.49|7
1625619020000|2021-07-07 00:50:20|139|137.5|139|137.5|139|137.5|138.98|137.48|11
1625619030000|2021-07-07 00:50:30|139.01|137.51|139|137.5|139.01|137.51|138.98|137.48|12
1625619040000|2021-07-07 00:50:40|138.99|137.49|138.99|137.49|139.01|137.51|138.98|137.48|16
1625619050000|2021-07-07 00:50:50|138.98|137.48|139.01|137.51|139.01|137.51|138.98|137.48|5
1625619060000|2021-07-07 00:51:00|138.99|137.49|139.04|137.54|139.05|137.55|138.99|137.49|14
1625619070000|2021-07-07 00:51:10|139.05|137.55|139.05|137.55|139.07|137.57|139.04|137.54|12
1625619080000|2021-07-07 00:51:20|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|3
1625619090000|2021-07-07 00:51:30|139.04|137.54|139|137.5|139.05|137.55|139|137.5|10
1625619100000|2021-07-07 00:51:40|139.01|137.51|139|137.5|139.02|137.52|138.99|137.49|10
1625619110000|2021-07-07 00:51:50|138.99|137.49|139.01|137.51|139.02|137.52|138.99|137.49|7
1625619120000|2021-07-07 00:52:00|139.02|137.52|138.99|137.49|139.02|137.52|138.99|137.49|12
1625619130000|2021-07-07 00:52:10|139|137.5|139|137.5|139.01|137.51|138.99|137.49|5
1625619140000|2021-07-07 00:52:20|138.99|137.49|139.01|137.51|139.01|137.51|138.99|137.49|3
1625619150000|2021-07-07 00:52:30|139|137.5|139.01|137.51|139.02|137.52|139|137.5|6
1625619160000|2021-07-07 00:52:40|139|137.5|139|137.5|139.01|137.51|139|137.5|7
1625619170000|2021-07-07 00:52:50|139.01|137.51|139.04|137.54|139.05|137.55|139|137.5|11
1625619180000|2021-07-07 00:53:00|139.03|137.53|139.03|137.53|139.03|137.53|139.02|137.52|3
1625619190000|2021-07-07 00:53:10|139.04|137.54|139.03|137.53|139.05|137.55|139.03|137.53|5
1625619200000|2021-07-07 00:53:20|139.04|137.54|139.04|137.54|139.04|137.54|139.04|137.54|1
1625619210000|2021-07-07 00:53:30|139.03|137.53|139.04|137.54|139.05|137.55|139.03|137.53|4
1625619220000|2021-07-07 00:53:40|139.05|137.55|139.03|137.53|139.05|137.55|139.03|137.53|7
1625619230000|2021-07-07 00:53:50|139.04|137.54|139.05|137.55|139.06|137.56|139.04|137.54|8
1625619240000|2021-07-07 00:54:00|139.06|137.56|139.06|137.56|139.07|137.57|139.05|137.55|5
1625619250000|2021-07-07 00:54:10|139.07|137.57|139.09|137.59|139.09|137.59|139.06|137.56|4
1625619270000|2021-07-07 00:54:30|139.1|137.6|139.09|137.59|139.1|137.6|139.08|137.58|4
1625619280000|2021-07-07 00:54:40|139.1|137.6|139.12|137.62|139.12|137.62|139.1|137.6|5
1625619290000|2021-07-07 00:54:50|139.11|137.61|139.02|137.52|139.11|137.61|139.02|137.52|12
1625619300000|2021-07-07 00:55:00|139.03|137.53|138.99|137.49|139.03|137.53|138.93|137.43|14
1625619310000|2021-07-07 00:55:10|138.96|137.46|138.89|137.39|138.99|137.49|138.89|137.39|21
1625619320000|2021-07-07 00:55:20|138.93|137.43|138.88|137.38|138.93|137.43|138.86|137.36|15
1625619330000|2021-07-07 00:55:30|138.89|137.39|138.94|137.44|138.94|137.44|138.87|137.37|15
1625619340000|2021-07-07 00:55:40|138.88|137.38|138.89|137.39|138.9|137.4|138.87|137.37|8
1625619350000|2021-07-07 00:55:50|138.87|137.37|138.89|137.39|138.89|137.39|138.87|137.37|10
1625619360000|2021-07-07 00:56:00|138.9|137.4|139.02|137.52|139.02|137.52|138.9|137.4|10
1625619370000|2021-07-07 00:56:10|139.03|137.53|139.09|137.59|139.09|137.59|139.03|137.53|9
1625619380000|2021-07-07 00:56:20|139.08|137.58|139.08|137.58|139.08|137.58|139.07|137.57|5
1625619390000|2021-07-07 00:56:30|139.1|137.6|139.08|137.58|139.1|137.6|139.07|137.57|9
1625619400000|2021-07-07 00:56:40|139.09|137.59|139.1|137.6|139.1|137.6|139.07|137.57|4
1625619410000|2021-07-07 00:56:50|139.09|137.59|139.1|137.6|139.11|137.61|139.09|137.59|4
1625619420000|2021-07-07 00:57:00|139.11|137.61|139.09|137.59|139.11|137.61|139.08|137.58|5
1625619430000|2021-07-07 00:57:10|139.1|137.6|139.12|137.62|139.12|137.62|139.09|137.59|7
1625619440000|2021-07-07 00:57:20|139.11|137.61|139.12|137.62|139.12|137.62|139.11|137.61|2
1625619450000|2021-07-07 00:57:30|139.1|137.6|139.23|137.73|139.23|137.73|139.1|137.6|13
1625619460000|2021-07-07 00:57:40|139.22|137.72|139.4|137.9|139.41|137.91|139.22|137.72|12
1625619470000|2021-07-07 00:57:50|139.41|137.91|139.36|137.86|139.41|137.91|139.35|137.85|14
1625619480000|2021-07-07 00:58:00|139.35|137.85|139.31|137.81|139.36|137.86|139.28|137.78|17
1625619490000|2021-07-07 00:58:10|139.3|137.8|139.29|137.79|139.33|137.83|139.29|137.79|10
1625619500000|2021-07-07 00:58:20|139.28|137.78|139.24|137.74|139.28|137.78|139.24|137.74|9
1625619510000|2021-07-07 00:58:30|139.26|137.76|139.21|137.71|139.27|137.77|139.21|137.71|8
1625619520000|2021-07-07 00:58:40|139.22|137.72|139.24|137.74|139.25|137.75|139.2|137.7|14
1625619530000|2021-07-07 00:58:50|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|8
1625619540000|2021-07-07 00:59:00|139.26|137.76|139.4|137.9|139.42|137.92|139.26|137.76|15
1625619550000|2021-07-07 00:59:10|139.39|137.89|139.35|137.85|139.39|137.89|139.33|137.83|9
1625619560000|2021-07-07 00:59:20|139.34|137.84|139.31|137.81|139.36|137.86|139.29|137.79|12
1625619570000|2021-07-07 00:59:30|139.32|137.82|139.4|137.9|139.4|137.9|139.31|137.81|12
1625619580000|2021-07-07 00:59:40|139.39|137.89|139.39|137.89|139.39|137.89|139.35|137.85|10
1625619590000|2021-07-07 00:59:50|139.38|137.88|139.39|137.89|139.39|137.89|139.37|137.87|6
1625619600000|2021-07-07 01:00:00|139.4|137.9|139.38|137.88|139.4|137.9|139.37|137.87|9
1625619610000|2021-07-07 01:00:10|139.37|137.87|139.35|137.85|139.38|137.88|139.32|137.82|14
1625619620000|2021-07-07 01:00:20|139.33|137.83|139.37|137.87|139.38|137.88|139.32|137.82|9
1625619630000|2021-07-07 01:00:30|139.38|137.88|139.41|137.91|139.41|137.91|139.37|137.87|11
1625619640000|2021-07-07 01:00:40|139.42|137.92|139.46|137.96|139.47|137.97|139.41|137.91|12
1625619650000|2021-07-07 01:00:50|139.45|137.95|139.51|138.01|139.51|138.01|139.45|137.95|9
1625619660000|2021-07-07 01:01:00|139.52|138.02|139.68|138.18|139.69|138.19|139.52|138.02|14
1625619670000|2021-07-07 01:01:10|139.69|138.19|139.78|138.28|139.78|138.28|139.68|138.18|15
1625619680000|2021-07-07 01:01:20|139.79|138.29|139.82|138.32|139.87|138.37|139.77|138.27|23
1625619690000|2021-07-07 01:01:30|139.81|138.31|139.87|138.37|139.87|138.37|139.79|138.29|16
1625619700000|2021-07-07 01:01:40|139.85|138.35|139.87|138.37|139.87|138.37|139.84|138.34|9
1625619710000|2021-07-07 01:01:50|139.86|138.36|139.89|138.39|139.89|138.39|139.85|138.35|10
1625619720000|2021-07-07 01:02:00|139.88|138.38|139.82|138.32|139.89|138.39|139.81|138.31|8
1625619730000|2021-07-07 01:02:10|139.83|138.33|139.74|138.24|139.84|138.34|139.73|138.23|13
1625619740000|2021-07-07 01:02:20|139.72|138.22|139.73|138.23|139.74|138.24|139.71|138.21|14
1625619750000|2021-07-07 01:02:30|139.74|138.24|139.73|138.23|139.75|138.25|139.73|138.23|10
1625619760000|2021-07-07 01:02:40|139.74|138.24|139.81|138.31|139.82|138.32|139.74|138.24|16
1625619770000|2021-07-07 01:02:50|139.8|138.3|139.85|138.35|139.85|138.35|139.8|138.3|14
1625619780000|2021-07-07 01:03:00|139.84|138.34|139.83|138.33|139.85|138.35|139.83|138.33|7
1625619790000|2021-07-07 01:03:10|139.84|138.34|139.83|138.33|139.85|138.35|139.82|138.32|14
1625619800000|2021-07-07 01:03:20|139.84|138.34|139.87|138.37|139.87|138.37|139.84|138.34|5
1625619810000|2021-07-07 01:03:30|139.86|138.36|139.86|138.36|139.87|138.37|139.86|138.36|5
1625619820000|2021-07-07 01:03:40|139.87|138.37|139.88|138.38|139.9|138.4|139.87|138.37|11
1625619830000|2021-07-07 01:03:50|139.89|138.39|139.88|138.38|139.89|138.39|139.88|138.38|2
1625619840000|2021-07-07 01:04:00|139.9|138.4|139.9|138.4|139.91|138.41|139.89|138.39|7
1625619850000|2021-07-07 01:04:10|139.89|138.39|139.98|138.48|139.98|138.48|139.89|138.39|11
1625619860000|2021-07-07 01:04:20|140|138.5|139.95|138.45|140|138.5|139.92|138.42|10
1625619870000|2021-07-07 01:04:30|139.97|138.47|139.87|138.37|139.97|138.47|139.87|138.37|5
1625619880000|2021-07-07 01:04:40|139.88|138.38|139.81|138.31|139.89|138.39|139.81|138.31|17
1625619890000|2021-07-07 01:04:50|139.8|138.3|139.81|138.31|139.82|138.32|139.77|138.27|14
1625619900000|2021-07-07 01:05:00|139.79|138.29|139.78|138.28|139.79|138.29|139.76|138.26|6
1625619910000|2021-07-07 01:05:10|139.79|138.29|139.81|138.31|139.82|138.32|139.78|138.28|8
1625619920000|2021-07-07 01:05:20|139.79|138.29|139.81|138.31|139.81|138.31|139.79|138.29|8
1625619930000|2021-07-07 01:05:30|139.8|138.3|139.81|138.31|139.81|138.31|139.8|138.3|6
1625619940000|2021-07-07 01:05:40|139.8|138.3|139.8|138.3|139.81|138.31|139.8|138.3|5
1625619950000|2021-07-07 01:05:50|139.79|138.29|139.79|138.29|139.85|138.35|139.79|138.29|10
1625619960000|2021-07-07 01:06:00|139.81|138.31|139.86|138.36|139.88|138.38|139.79|138.29|15
1625619970000|2021-07-07 01:06:10|139.87|138.37|139.84|138.34|139.87|138.37|139.84|138.34|4
1625619980000|2021-07-07 01:06:20|139.85|138.35|139.84|138.34|139.85|138.35|139.84|138.34|6
1625619990000|2021-07-07 01:06:30|139.85|138.35|139.78|138.28|139.85|138.35|139.78|138.28|7
1625620000000|2021-07-07 01:06:40|139.79|138.29|139.78|138.28|139.82|138.32|139.77|138.27|8
1625620010000|2021-07-07 01:06:50|139.77|138.27|139.78|138.28|139.82|138.32|139.77|138.27|7
1625620020000|2021-07-07 01:07:00|139.75|138.25|139.73|138.23|139.77|138.27|139.73|138.23|7
1625620030000|2021-07-07 01:07:10|139.74|138.24|139.72|138.22|139.76|138.26|139.72|138.22|12
1625620040000|2021-07-07 01:07:20|139.68|138.18|139.67|138.17|139.69|138.19|139.67|138.17|3
1625620050000|2021-07-07 01:07:30|139.66|138.16|139.61|138.11|139.66|138.16|139.61|138.11|8
1625620060000|2021-07-07 01:07:40|139.58|138.08|139.57|138.07|139.58|138.08|139.56|138.06|4
1625620070000|2021-07-07 01:07:50|139.56|138.06|139.53|138.03|139.62|138.12|139.52|138.02|19
1625620080000|2021-07-07 01:08:00|139.51|138.01|139.45|137.95|139.53|138.03|139.42|137.92|22
1625620090000|2021-07-07 01:08:10|139.46|137.96|139.52|138.02|139.52|138.02|139.44|137.94|14
1625620100000|2021-07-07 01:08:20|139.53|138.03|139.62|138.12|139.64|138.14|139.52|138.02|17
1625620110000|2021-07-07 01:08:30|139.63|138.13|139.65|138.15|139.67|138.17|139.62|138.12|17
1625620120000|2021-07-07 01:08:40|139.64|138.14|139.65|138.15|139.65|138.15|139.62|138.12|14
1625620130000|2021-07-07 01:08:50|139.64|138.14|139.64|138.14|139.65|138.15|139.62|138.12|14
1625620140000|2021-07-07 01:09:00|139.63|138.13|139.64|138.14|139.64|138.14|139.59|138.09|8
1625620150000|2021-07-07 01:09:10|139.65|138.15|139.69|138.19|139.71|138.21|139.65|138.15|9
1625620160000|2021-07-07 01:09:20|139.7|138.2|139.71|138.21|139.71|138.21|139.69|138.19|8
1625620170000|2021-07-07 01:09:30|139.7|138.2|139.64|138.14|139.7|138.2|139.64|138.14|9
1625620180000|2021-07-07 01:09:40|139.65|138.15|139.64|138.14|139.65|138.15|139.63|138.13|4
1625620190000|2021-07-07 01:09:50|139.65|138.15|139.66|138.16|139.67|138.17|139.65|138.15|6
1625620200000|2021-07-07 01:10:00|139.65|138.15|139.7|138.2|139.7|138.2|139.64|138.14|11
1625620210000|2021-07-07 01:10:10|139.71|138.21|139.8|138.3|139.81|138.31|139.7|138.2|16
1625620220000|2021-07-07 01:10:20|139.79|138.29|139.73|138.23|139.79|138.29|139.73|138.23|11
1625620230000|2021-07-07 01:10:30|139.74|138.24|139.78|138.28|139.8|138.3|139.73|138.23|8
1625620240000|2021-07-07 01:10:40|139.77|138.27|139.79|138.29|139.79|138.29|139.77|138.27|9
1625620250000|2021-07-07 01:10:50|139.8|138.3|139.77|138.27|139.8|138.3|139.77|138.27|8
1625620260000|2021-07-07 01:11:00|139.79|138.29|139.73|138.23|139.8|138.3|139.72|138.22|7
1625620270000|2021-07-07 01:11:10|139.72|138.22|139.74|138.24|139.74|138.24|139.72|138.22|6
1625620290000|2021-07-07 01:11:30|139.73|138.23|139.8|138.3|139.8|138.3|139.73|138.23|7
1625620300000|2021-07-07 01:11:40|139.79|138.29|139.83|138.33|139.83|138.33|139.79|138.29|5
1625620310000|2021-07-07 01:11:50|139.84|138.34|139.82|138.32|139.96|138.46|139.82|138.32|14
1625620320000|2021-07-07 01:12:00|139.84|138.34|139.88|138.38|139.89|138.39|139.77|138.27|16
1625620330000|2021-07-07 01:12:10|139.87|138.37|139.92|138.42|139.92|138.42|139.83|138.33|16
1625620340000|2021-07-07 01:12:20|139.93|138.43|139.96|138.46|139.96|138.46|139.92|138.42|10
1625620350000|2021-07-07 01:12:30|139.97|138.47|140.07|138.57|140.07|138.57|139.95|138.45|11
1625620360000|2021-07-07 01:12:40|140.02|138.52|140.01|138.51|140.07|138.57|140.01|138.51|17
1625620370000|2021-07-07 01:12:50|140.02|138.52|139.99|138.49|140.02|138.52|139.99|138.49|8
1625620380000|2021-07-07 01:13:00|139.98|138.48|140.01|138.51|140.02|138.52|139.98|138.48|7
1625620390000|2021-07-07 01:13:10|140|138.5|139.98|138.48|140|138.5|139.98|138.48|4
1625620400000|2021-07-07 01:13:20|139.96|138.46|139.94|138.44|139.98|138.48|139.94|138.44|12
1625620410000|2021-07-07 01:13:30|139.92|138.42|139.95|138.45|139.97|138.47|139.88|138.38|19
1625620420000|2021-07-07 01:13:40|139.94|138.44|139.96|138.46|139.96|138.46|139.94|138.44|3
1625620430000|2021-07-07 01:13:50|139.95|138.45|139.97|138.47|139.97|138.47|139.94|138.44|5
1625620440000|2021-07-07 01:14:00|139.96|138.46|140.05|138.55|140.05|138.55|139.96|138.46|18
1625620450000|2021-07-07 01:14:10|140.06|138.56|140.08|138.58|140.11|138.61|140.05|138.55|14
1625620460000|2021-07-07 01:14:20|140.09|138.59|140.11|138.61|140.14|138.64|140.08|138.58|15
1625620470000|2021-07-07 01:14:30|140.12|138.62|140.1|138.6|140.21|138.71|140.1|138.6|18
1625620480000|2021-07-07 01:14:40|140.11|138.61|140.08|138.58|140.11|138.61|140.07|138.57|12
1625620490000|2021-07-07 01:14:50|140.1|138.6|140.09|138.59|140.1|138.6|140.08|138.58|8
1625620500000|2021-07-07 01:15:00|140.07|138.57|140.09|138.59|140.1|138.6|140.05|138.55|18
1625620510000|2021-07-07 01:15:10|140.08|138.58|140.08|138.58|140.1|138.6|140.08|138.58|7
1625620520000|2021-07-07 01:15:20|140.09|138.59|140.08|138.58|140.1|138.6|140.07|138.57|10
1625620530000|2021-07-07 01:15:30|140.07|138.57|139.99|138.49|140.07|138.57|139.98|138.48|15
1625620540000|2021-07-07 01:15:40|140|138.5|140.01|138.51|140.01|138.51|140|138.5|4
1625620550000|2021-07-07 01:15:50|140.02|138.52|140.06|138.56|140.06|138.56|140.02|138.52|5
1625620560000|2021-07-07 01:16:00|140.08|138.58|140.13|138.63|140.13|138.63|140.07|138.57|11
1625620570000|2021-07-07 01:16:10|140.12|138.62|140.09|138.59|140.12|138.62|140.07|138.57|9
1625620580000|2021-07-07 01:16:20|140.1|138.6|140.09|138.59|140.1|138.6|140.09|138.59|8
1625620590000|2021-07-07 01:16:30|140.1|138.6|140.19|138.69|140.19|138.69|140.1|138.6|20
1625620600000|2021-07-07 01:16:40|140.18|138.68|140.21|138.71|140.23|138.73|140.18|138.68|10
1625620610000|2021-07-07 01:16:50|140.18|138.68|140.16|138.66|140.2|138.7|140.15|138.65|16
1625620620000|2021-07-07 01:17:00|140.17|138.67|140.12|138.62|140.17|138.67|140.12|138.62|13
1625620630000|2021-07-07 01:17:10|140.1|138.6|140.16|138.66|140.18|138.68|140.1|138.6|19
1625620640000|2021-07-07 01:17:20|140.15|138.65|140.13|138.63|140.15|138.65|140.13|138.63|3
1625620650000|2021-07-07 01:17:30|140.14|138.64|140.1|138.6|140.14|138.64|140.1|138.6|8
1625620660000|2021-07-07 01:17:40|140.11|138.61|140.12|138.62|140.14|138.64|140.1|138.6|7
1625620670000|2021-07-07 01:17:50|140.13|138.63|140.14|138.64|140.14|138.64|140.11|138.61|8
1625620680000|2021-07-07 01:18:00|140.13|138.63|140.2|138.7|140.2|138.7|140.13|138.63|11
1625620690000|2021-07-07 01:18:10|140.18|138.68|140.21|138.71|140.21|138.71|140.14|138.64|17
1625620700000|2021-07-07 01:18:20|140.2|138.7|140.23|138.73|140.24|138.74|140.19|138.69|12
1625620720000|2021-07-07 01:18:40|140.22|138.72|140.21|138.71|140.23|138.73|140.2|138.7|10
1625620730000|2021-07-07 01:18:50|140.2|138.7|140.2|138.7|140.2|138.7|140.2|138.7|1
1625620740000|2021-07-07 01:19:00|140.19|138.69|140.21|138.71|140.25|138.75|140.19|138.69|7
1625620750000|2021-07-07 01:19:10|140.23|138.73|140.21|138.71|140.23|138.73|140.15|138.65|13
1625620760000|2021-07-07 01:19:20|140.2|138.7|140.18|138.68|140.2|138.7|140.13|138.63|15
1625620770000|2021-07-07 01:19:30|140.19|138.69|140.18|138.68|140.19|138.69|140.17|138.67|7
1625620780000|2021-07-07 01:19:40|140.19|138.69|140.17|138.67|140.23|138.73|140.17|138.67|16
1625620790000|2021-07-07 01:19:50|140.18|138.68|140.19|138.69|140.19|138.69|140.16|138.66|11
1625620800000|2021-07-07 01:20:00|140.2|138.7|140.15|138.65|140.2|138.7|140.15|138.65|5
1625620810000|2021-07-07 01:20:10|140.14|138.64|140.14|138.64|140.14|138.64|140.11|138.61|11
1625620820000|2021-07-07 01:20:20|140.15|138.65|140.13|138.63|140.15|138.65|140.12|138.62|5
1625620830000|2021-07-07 01:20:30|140.12|138.62|140.12|138.62|140.15|138.65|140.11|138.61|6
1625620840000|2021-07-07 01:20:40|140.09|138.59|140.14|138.64|140.15|138.65|140.06|138.56|13
1625620850000|2021-07-07 01:20:50|140.15|138.65|140.14|138.64|140.17|138.67|140.13|138.63|13
1625620860000|2021-07-07 01:21:00|140.12|138.62|140.14|138.64|140.17|138.67|140.1|138.6|14
1625620870000|2021-07-07 01:21:10|140.15|138.65|140.14|138.64|140.15|138.65|140.14|138.64|4
1625620880000|2021-07-07 01:21:20|140.13|138.63|140.14|138.64|140.15|138.65|140.12|138.62|5
1625620890000|2021-07-07 01:21:30|140.13|138.63|140.13|138.63|140.13|138.63|140.13|138.63|1
1625620910000|2021-07-07 01:21:50|140.14|138.64|140.13|138.63|140.14|138.64|140.13|138.63|2
1625620920000|2021-07-07 01:22:00|140.12|138.62|140.12|138.62|140.12|138.62|140.11|138.61|5
1625620930000|2021-07-07 01:22:10|140.13|138.63|140.13|138.63|140.15|138.65|140.12|138.62|6
1625620940000|2021-07-07 01:22:20|140.12|138.62|140.12|138.62|140.12|138.62|140.12|138.62|1
1625620950000|2021-07-07 01:22:30|140.11|138.61|140.11|138.61|140.11|138.61|140.11|138.61|1
1625620960000|2021-07-07 01:22:40|140.12|138.62|140.12|138.62|140.12|138.62|140.12|138.62|1
1625620970000|2021-07-07 01:22:50|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|2
1625620980000|2021-07-07 01:23:00|140.1|138.6|140.15|138.65|140.15|138.65|140.1|138.6|7
1625620990000|2021-07-07 01:23:10|140.14|138.64|140.15|138.65|140.15|138.65|140.14|138.64|2
1625621000000|2021-07-07 01:23:20|140.18|138.68|140.24|138.74|140.24|138.74|140.18|138.68|15
1625621010000|2021-07-07 01:23:30|140.25|138.75|140.25|138.75|140.26|138.76|140.25|138.75|5
1625621020000|2021-07-07 01:23:40|140.26|138.76|140.25|138.75|140.28|138.78|140.25|138.75|11
1625621030000|2021-07-07 01:23:50|140.27|138.77|140.27|138.77|140.27|138.77|140.25|138.75|8
1625621040000|2021-07-07 01:24:00|140.26|138.76|140.27|138.77|140.27|138.77|140.24|138.74|8
1625621050000|2021-07-07 01:24:10|140.26|138.76|140.27|138.77|140.28|138.78|140.26|138.76|8
1625621060000|2021-07-07 01:24:20|140.28|138.78|140.36|138.86|140.37|138.87|140.27|138.77|10
1625621070000|2021-07-07 01:24:30|140.35|138.85|140.32|138.82|140.41|138.91|140.31|138.81|17
1625621080000|2021-07-07 01:24:40|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|8
1625621090000|2021-07-07 01:24:50|140.36|138.86|140.36|138.86|140.38|138.88|140.35|138.85|13
1625621100000|2021-07-07 01:25:00|140.37|138.87|140.34|138.84|140.38|138.88|140.32|138.82|19
1625621110000|2021-07-07 01:25:10|140.35|138.85|140.35|138.85|140.36|138.86|140.34|138.84|5
1625621120000|2021-07-07 01:25:20|140.36|138.86|140.34|138.84|140.36|138.86|140.34|138.84|7
1625621130000|2021-07-07 01:25:30|140.35|138.85|140.33|138.83|140.37|138.87|140.3|138.8|13
1625621140000|2021-07-07 01:25:40|140.32|138.82|140.33|138.83|140.33|138.83|140.3|138.8|10
1625621150000|2021-07-07 01:25:50|140.32|138.82|140.32|138.82|140.34|138.84|140.31|138.81|11
1625621160000|2021-07-07 01:26:00|140.33|138.83|140.31|138.81|140.33|138.83|140.31|138.81|18
1625621170000|2021-07-07 01:26:10|140.32|138.82|140.34|138.84|140.38|138.88|140.3|138.8|17
1625621180000|2021-07-07 01:26:20|140.36|138.86|140.35|138.85|140.36|138.86|140.32|138.82|16
1625621190000|2021-07-07 01:26:30|140.33|138.83|140.35|138.85|140.39|138.89|140.33|138.83|6
1625621200000|2021-07-07 01:26:40|140.37|138.87|140.36|138.86|140.37|138.87|140.34|138.84|7
1625621210000|2021-07-07 01:26:50|140.39|138.89|140.31|138.81|140.39|138.89|140.29|138.79|11
1625621220000|2021-07-07 01:27:00|140.29|138.79|140.31|138.81|140.34|138.84|140.29|138.79|20
1625621230000|2021-07-07 01:27:10|140.33|138.83|140.33|138.83|140.34|138.84|140.3|138.8|17
1625621240000|2021-07-07 01:27:20|140.32|138.82|140.41|138.91|140.41|138.91|140.32|138.82|12
1625621250000|2021-07-07 01:27:30|140.4|138.9|140.4|138.9|140.42|138.92|140.4|138.9|14
1625621260000|2021-07-07 01:27:40|140.41|138.91|140.42|138.92|140.43|138.93|140.38|138.88|14
1625621270000|2021-07-07 01:27:50|140.43|138.93|140.44|138.94|140.44|138.94|140.42|138.92|10
1625621280000|2021-07-07 01:28:00|140.43|138.93|140.42|138.92|140.45|138.95|140.42|138.92|10
1625621290000|2021-07-07 01:28:10|140.43|138.93|140.43|138.93|140.43|138.93|140.4|138.9|14
1625621300000|2021-07-07 01:28:20|140.44|138.94|140.42|138.92|140.46|138.96|140.42|138.92|17
1625621310000|2021-07-07 01:28:30|140.41|138.91|140.33|138.83|140.41|138.91|140.31|138.81|17
1625621320000|2021-07-07 01:28:40|140.34|138.84|140.39|138.89|140.4|138.9|140.34|138.84|7
1625621330000|2021-07-07 01:28:50|140.4|138.9|140.43|138.93|140.45|138.95|140.39|138.89|11
1625621340000|2021-07-07 01:29:00|140.44|138.94|140.44|138.94|140.46|138.96|140.42|138.92|16
1625621350000|2021-07-07 01:29:10|140.42|138.92|140.41|138.91|140.43|138.93|140.41|138.91|5
1625621360000|2021-07-07 01:29:20|140.4|138.9|140.43|138.93|140.44|138.94|140.4|138.9|10
1625621370000|2021-07-07 01:29:30|140.42|138.92|140.43|138.93|140.43|138.93|140.41|138.91|4
1625621380000|2021-07-07 01:29:40|140.45|138.95|140.57|139.07|140.59|139.09|140.45|138.95|15
1625621390000|2021-07-07 01:29:50|140.56|139.06|140.56|139.06|140.58|139.08|140.54|139.04|13
1625621400000|2021-07-07 01:30:00|140.54|139.04|140.68|139.18|140.73|139.23|140.53|139.03|23
1625621410000|2021-07-07 01:30:10|140.67|139.17|140.56|139.06|140.67|139.17|140.56|139.06|13
1625621420000|2021-07-07 01:30:20|140.57|139.07|140.6|139.1|140.63|139.13|140.57|139.07|13
1625621430000|2021-07-07 01:30:30|140.58|139.08|140.6|139.1|140.61|139.11|140.58|139.08|13
1625621440000|2021-07-07 01:30:40|140.61|139.11|140.6|139.1|140.63|139.13|140.59|139.09|18
1625621450000|2021-07-07 01:30:50|140.61|139.11|140.59|139.09|140.61|139.11|140.58|139.08|13
1625621460000|2021-07-07 01:31:00|140.58|139.08|140.5|139|140.58|139.08|140.49|138.99|17
1625621470000|2021-07-07 01:31:10|140.51|139.01|140.47|138.97|140.51|139.01|140.47|138.97|6
1625621480000|2021-07-07 01:31:20|140.46|138.96|140.5|139|140.51|139.01|140.46|138.96|12
1625621490000|2021-07-07 01:31:30|140.49|138.99|140.44|138.94|140.49|138.99|140.43|138.93|6
1625621500000|2021-07-07 01:31:40|140.45|138.95|140.47|138.97|140.49|138.99|140.43|138.93|11
1625621510000|2021-07-07 01:31:50|140.45|138.95|140.44|138.94|140.45|138.95|140.43|138.93|12
1625621520000|2021-07-07 01:32:00|140.42|138.92|140.4|138.9|140.43|138.93|140.4|138.9|7
1625621530000|2021-07-07 01:32:10|140.41|138.91|140.27|138.77|140.41|138.91|140.27|138.77|14
1625621540000|2021-07-07 01:32:20|140.28|138.78|140.23|138.73|140.31|138.81|140.23|138.73|7
1625621550000|2021-07-07 01:32:30|140.26|138.76|140.23|138.73|140.28|138.78|140.23|138.73|15
1625621560000|2021-07-07 01:32:40|140.22|138.72|140.19|138.69|140.22|138.72|140.19|138.69|9
1625621570000|2021-07-07 01:32:50|140.2|138.7|140.21|138.71|140.23|138.73|140.19|138.69|16
1625621580000|2021-07-07 01:33:00|140.22|138.72|140.34|138.84|140.34|138.84|140.22|138.72|16
1625621590000|2021-07-07 01:33:10|140.35|138.85|140.23|138.73|140.35|138.85|140.23|138.73|15
1625621600000|2021-07-07 01:33:20|140.24|138.74|140.29|138.79|140.29|138.79|140.24|138.74|14
1625621610000|2021-07-07 01:33:30|140.28|138.78|140.28|138.78|140.29|138.79|140.27|138.77|13
1625621620000|2021-07-07 01:33:40|140.29|138.79|140.29|138.79|140.3|138.8|140.29|138.79|5
1625621630000|2021-07-07 01:33:50|140.3|138.8|140.29|138.79|140.3|138.8|140.29|138.79|2
1625621640000|2021-07-07 01:34:00|140.3|138.8|140.36|138.86|140.36|138.86|140.29|138.79|10
1625621650000|2021-07-07 01:34:10|140.35|138.85|140.46|138.96|140.49|138.99|140.35|138.85|16
1625621660000|2021-07-07 01:34:20|140.44|138.94|140.38|138.88|140.44|138.94|140.38|138.88|11
1625621670000|2021-07-07 01:34:30|140.37|138.87|140.39|138.89|140.41|138.91|140.37|138.87|8
1625621680000|2021-07-07 01:34:40|140.4|138.9|140.38|138.88|140.41|138.91|140.37|138.87|14
1625621690000|2021-07-07 01:34:50|140.39|138.89|140.41|138.91|140.42|138.92|140.39|138.89|11
1625621700000|2021-07-07 01:35:00|140.4|138.9|140.39|138.89|140.41|138.91|140.37|138.87|12
1625621710000|2021-07-07 01:35:10|140.38|138.88|140.38|138.88|140.38|138.88|140.36|138.86|9
1625621720000|2021-07-07 01:35:20|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|5
1625621730000|2021-07-07 01:35:30|140.38|138.88|140.37|138.87|140.38|138.88|140.36|138.86|6
1625621740000|2021-07-07 01:35:40|140.38|138.88|140.36|138.86|140.4|138.9|140.36|138.86|5
1625621750000|2021-07-07 01:35:50|140.35|138.85|140.31|138.81|140.35|138.85|140.31|138.81|9
1625621760000|2021-07-07 01:36:00|140.32|138.82|140.34|138.84|140.35|138.85|140.32|138.82|11
1625621770000|2021-07-07 01:36:10|140.35|138.85|140.34|138.84|140.36|138.86|140.34|138.84|7
1625621780000|2021-07-07 01:36:20|140.35|138.85|140.36|138.86|140.37|138.87|140.34|138.84|9
1625621790000|2021-07-07 01:36:30|140.37|138.87|140.17|138.67|140.37|138.87|140.17|138.67|19
1625621800000|2021-07-07 01:36:40|140.18|138.68|140.18|138.68|140.18|138.68|140.18|138.68|1
1625621810000|2021-07-07 01:36:50|140.19|138.69|140.17|138.67|140.21|138.71|140.17|138.67|9
1625621820000|2021-07-07 01:37:00|140.16|138.66|140.02|138.52|140.21|138.71|140.02|138.52|22
1625621830000|2021-07-07 01:37:10|140.03|138.53|139.87|138.37|140.03|138.53|139.83|138.33|33
1625621840000|2021-07-07 01:37:20|139.88|138.38|139.89|138.39|139.93|138.43|139.79|138.29|25
1625621850000|2021-07-07 01:37:30|139.9|138.4|139.91|138.41|139.91|138.41|139.82|138.32|16
1625621860000|2021-07-07 01:37:40|139.89|138.39|139.88|138.38|139.9|138.4|139.85|138.35|20
1625621870000|2021-07-07 01:37:50|139.89|138.39|139.85|138.35|139.89|138.39|139.84|138.34|17
1625621880000|2021-07-07 01:38:00|139.87|138.37|139.71|138.21|139.92|138.42|139.71|138.21|20
1625621890000|2021-07-07 01:38:10|139.7|138.2|139.69|138.19|139.74|138.24|139.55|138.05|26
1625621900000|2021-07-07 01:38:20|139.68|138.18|139.47|137.97|139.68|138.18|139.44|137.94|21
1625621910000|2021-07-07 01:38:30|139.54|138.04|139.53|138.03|139.64|138.14|139.5|138|24
1625621920000|2021-07-07 01:38:40|139.52|138.02|139.5|138|139.55|138.05|139.5|138|16
1625621930000|2021-07-07 01:38:50|139.52|138.02|139.51|138.01|139.58|138.08|139.49|137.99|22
1625621940000|2021-07-07 01:39:00|139.5|138|139.55|138.05|139.55|138.05|139.5|138|13
1625621950000|2021-07-07 01:39:10|139.54|138.04|139.53|138.03|139.56|138.06|139.48|137.98|19
1625621960000|2021-07-07 01:39:20|139.54|138.04|139.52|138.02|139.56|138.06|139.51|138.01|17
1625621970000|2021-07-07 01:39:30|139.54|138.04|139.62|138.12|139.63|138.13|139.53|138.03|11
1625621980000|2021-07-07 01:39:40|139.61|138.11|139.62|138.12|139.63|138.13|139.58|138.08|13
1625621990000|2021-07-07 01:39:50|139.6|138.1|139.22|137.72|139.6|138.1|139.22|137.72|28
1625622000000|2021-07-07 01:40:00|139.21|137.71|139.04|137.54|139.21|137.71|139.04|137.54|22
1625622010000|2021-07-07 01:40:10|139.07|137.57|139.09|137.59|139.18|137.68|139.07|137.57|19
1625622020000|2021-07-07 01:40:20|139.1|137.6|139.08|137.58|139.13|137.63|139.05|137.55|14
1625622030000|2021-07-07 01:40:30|139.07|137.57|139.06|137.56|139.08|137.58|139.06|137.56|6
1625622040000|2021-07-07 01:40:40|139.07|137.57|139.05|137.55|139.08|137.58|139.02|137.52|12
1625622050000|2021-07-07 01:40:50|139.06|137.56|139.16|137.66|139.19|137.69|139.05|137.55|17
1625622060000|2021-07-07 01:41:00|139.14|137.64|139.2|137.7|139.23|137.73|139.14|137.64|18
1625622070000|2021-07-07 01:41:10|139.21|137.71|139.14|137.64|139.24|137.74|139.13|137.63|20
1625622080000|2021-07-07 01:41:20|139.13|137.63|139.19|137.69|139.22|137.72|139.13|137.63|11
1625622090000|2021-07-07 01:41:30|139.22|137.72|139.23|137.73|139.23|137.73|139.17|137.67|12
1625622100000|2021-07-07 01:41:40|139.24|137.74|139.24|137.74|139.25|137.75|139.22|137.72|9
1625622110000|2021-07-07 01:41:50|139.25|137.75|139.26|137.76|139.28|137.78|139.21|137.71|17
1625622120000|2021-07-07 01:42:00|139.25|137.75|139.24|137.74|139.29|137.79|139.17|137.67|29
1625622130000|2021-07-07 01:42:10|139.23|137.73|139.2|137.7|139.24|137.74|139.19|137.69|20
1625622140000|2021-07-07 01:42:20|139.22|137.72|139.22|137.72|139.24|137.74|139.2|137.7|10
1625622150000|2021-07-07 01:42:30|139.23|137.73|139.48|137.98|139.48|137.98|139.23|137.73|16
1625622160000|2021-07-07 01:42:40|139.49|137.99|139.49|137.99|139.51|138.01|139.47|137.97|14
1625622170000|2021-07-07 01:42:50|139.5|138|139.47|137.97|139.5|138|139.4|137.9|13
1625622180000|2021-07-07 01:43:00|139.48|137.98|139.47|137.97|139.48|137.98|139.41|137.91|16
1625622190000|2021-07-07 01:43:10|139.45|137.95|139.56|138.06|139.56|138.06|139.4|137.9|15
1625622200000|2021-07-07 01:43:20|139.57|138.07|139.62|138.12|139.63|138.13|139.55|138.05|22
1625622210000|2021-07-07 01:43:30|139.6|138.1|139.71|138.21|139.74|138.24|139.56|138.06|30
1625622220000|2021-07-07 01:43:40|139.73|138.23|139.76|138.26|139.81|138.31|139.73|138.23|22
1625622230000|2021-07-07 01:43:50|139.78|138.28|139.79|138.29|139.84|138.34|139.76|138.26|27
1625622240000|2021-07-07 01:44:00|139.8|138.3|139.8|138.3|139.83|138.33|139.79|138.29|15
1625622250000|2021-07-07 01:44:10|139.79|138.29|139.69|138.19|139.82|138.32|139.66|138.16|17
1625622260000|2021-07-07 01:44:20|139.68|138.18|139.72|138.22|139.76|138.26|139.65|138.15|24
1625622270000|2021-07-07 01:44:30|139.69|138.19|139.72|138.22|139.77|138.27|139.68|138.18|22
1625622280000|2021-07-07 01:44:40|139.71|138.21|139.65|138.15|139.72|138.22|139.63|138.13|12
1625622290000|2021-07-07 01:44:50|139.64|138.14|139.65|138.15|139.66|138.16|139.62|138.12|12
1625622300000|2021-07-07 01:45:00|139.64|138.14|139.64|138.14|139.66|138.16|139.63|138.13|12
1625622310000|2021-07-07 01:45:10|139.65|138.15|139.71|138.21|139.73|138.23|139.64|138.14|29
1625622320000|2021-07-07 01:45:20|139.72|138.22|139.67|138.17|139.72|138.22|139.66|138.16|13
1625622330000|2021-07-07 01:45:30|139.68|138.18|139.7|138.2|139.71|138.21|139.68|138.18|9
1625622340000|2021-07-07 01:45:40|139.71|138.21|139.72|138.22|139.72|138.22|139.68|138.18|11
1625622350000|2021-07-07 01:45:50|139.7|138.2|139.72|138.22|139.73|138.23|139.69|138.19|14
1625622360000|2021-07-07 01:46:00|139.71|138.21|139.71|138.21|139.72|138.22|139.69|138.19|12
1625622370000|2021-07-07 01:46:10|139.7|138.2|139.71|138.21|139.71|138.21|139.7|138.2|2
1625622380000|2021-07-07 01:46:20|139.7|138.2|139.71|138.21|139.71|138.21|139.7|138.2|2
1625622390000|2021-07-07 01:46:30|139.72|138.22|139.72|138.22|139.72|138.22|139.72|138.22|1
1625622410000|2021-07-07 01:46:50|139.71|138.21|139.65|138.15|139.71|138.21|139.65|138.15|5
1625622420000|2021-07-07 01:47:00|139.63|138.13|139.56|138.06|139.64|138.14|139.55|138.05|22
1625622430000|2021-07-07 01:47:10|139.55|138.05|139.56|138.06|139.57|138.07|139.55|138.05|14
1625622440000|2021-07-07 01:47:20|139.55|138.05|139.58|138.08|139.58|138.08|139.52|138.02|10
1625622450000|2021-07-07 01:47:30|139.57|138.07|139.58|138.08|139.58|138.08|139.53|138.03|5
1625622460000|2021-07-07 01:47:40|139.57|138.07|139.56|138.06|139.58|138.08|139.56|138.06|4
1625622470000|2021-07-07 01:47:50|139.57|138.07|139.57|138.07|139.59|138.09|139.56|138.06|8
1625622480000|2021-07-07 01:48:00|139.56|138.06|139.55|138.05|139.57|138.07|139.54|138.04|10
1625622490000|2021-07-07 01:48:10|139.56|138.06|139.56|138.06|139.57|138.07|139.54|138.04|10
1625622500000|2021-07-07 01:48:20|139.54|138.04|139.51|138.01|139.55|138.05|139.5|138|11
1625622520000|2021-07-07 01:48:40|139.52|138.02|139.51|138.01|139.52|138.02|139.51|138.01|6
1625622530000|2021-07-07 01:48:50|139.52|138.02|139.51|138.01|139.53|138.03|139.51|138.01|4
1625622540000|2021-07-07 01:49:00|139.52|138.02|139.31|137.81|139.57|138.07|139.29|137.79|19
1625622550000|2021-07-07 01:49:10|139.29|137.79|139.44|137.94|139.44|137.94|139.29|137.79|22
1625622560000|2021-07-07 01:49:20|139.43|137.93|139.43|137.93|139.44|137.94|139.37|137.87|13
1625622570000|2021-07-07 01:49:30|139.44|137.94|139.37|137.87|139.44|137.94|139.3|137.8|13
1625622580000|2021-07-07 01:49:40|139.39|137.89|139.34|137.84|139.43|137.93|139.32|137.82|13
1625622590000|2021-07-07 01:49:50|139.36|137.86|139.4|137.9|139.4|137.9|139.36|137.86|10
1625622600000|2021-07-07 01:50:00|139.39|137.89|139.41|137.91|139.41|137.91|139.31|137.81|14
1625622610000|2021-07-07 01:50:10|139.39|137.89|139.42|137.92|139.45|137.95|139.39|137.89|16
1625622620000|2021-07-07 01:50:20|139.4|137.9|139.39|137.89|139.4|137.9|139.37|137.87|9
1625622630000|2021-07-07 01:50:30|139.38|137.88|139.36|137.86|139.39|137.89|139.35|137.85|11
1625622640000|2021-07-07 01:50:40|139.35|137.85|139.43|137.93|139.44|137.94|139.34|137.84|11
1625622650000|2021-07-07 01:50:50|139.42|137.92|139.48|137.98|139.49|137.99|139.41|137.91|10
1625622660000|2021-07-07 01:51:00|139.47|137.97|139.54|138.04|139.54|138.04|139.47|137.97|6
1625622670000|2021-07-07 01:51:10|139.52|138.02|139.42|137.92|139.52|138.02|139.42|137.92|19
1625622680000|2021-07-07 01:51:20|139.41|137.91|139.39|137.89|139.42|137.92|139.38|137.88|9
1625622690000|2021-07-07 01:51:30|139.38|137.88|139.39|137.89|139.39|137.89|139.36|137.86|10
1625622700000|2021-07-07 01:51:40|139.38|137.88|139.4|137.9|139.4|137.9|139.38|137.88|4
1625622710000|2021-07-07 01:51:50|139.39|137.89|139.41|137.91|139.44|137.94|139.38|137.88|11
1625622720000|2021-07-07 01:52:00|139.42|137.92|139.45|137.95|139.47|137.97|139.42|137.92|14
1625622730000|2021-07-07 01:52:10|139.46|137.96|139.54|138.04|139.55|138.05|139.46|137.96|15
1625622740000|2021-07-07 01:52:20|139.53|138.03|139.44|137.94|139.53|138.03|139.42|137.92|10
1625622750000|2021-07-07 01:52:30|139.43|137.93|139.42|137.92|139.44|137.94|139.4|137.9|9
1625622760000|2021-07-07 01:52:40|139.43|137.93|139.43|137.93|139.43|137.93|139.43|137.93|1
1625622770000|2021-07-07 01:52:50|139.38|137.88|139.42|137.92|139.42|137.92|139.38|137.88|5
1625622780000|2021-07-07 01:53:00|139.38|137.88|139.35|137.85|139.38|137.88|139.34|137.84|13
1625622790000|2021-07-07 01:53:10|139.36|137.86|139.37|137.87|139.38|137.88|139.33|137.83|13
1625622800000|2021-07-07 01:53:20|139.36|137.86|139.43|137.93|139.46|137.96|139.34|137.84|18
1625622810000|2021-07-07 01:53:30|139.42|137.92|139.46|137.96|139.46|137.96|139.42|137.92|17
1625622820000|2021-07-07 01:53:40|139.45|137.95|139.36|137.86|139.45|137.95|139.36|137.86|4
1625622830000|2021-07-07 01:53:50|139.37|137.87|139.39|137.89|139.39|137.89|139.37|137.87|9
1625622840000|2021-07-07 01:54:00|139.38|137.88|139.39|137.89|139.39|137.89|139.35|137.85|16
1625622850000|2021-07-07 01:54:10|139.37|137.87|139.38|137.88|139.39|137.89|139.37|137.87|8
1625622860000|2021-07-07 01:54:20|139.39|137.89|139.39|137.89|139.39|137.89|139.37|137.87|9
1625622870000|2021-07-07 01:54:30|139.38|137.88|139.38|137.88|139.38|137.88|139.35|137.85|8
1625622880000|2021-07-07 01:54:40|139.37|137.87|139.34|137.84|139.37|137.87|139.34|137.84|6
1625622890000|2021-07-07 01:54:50|139.35|137.85|139.38|137.88|139.44|137.94|139.34|137.84|20
1625622900000|2021-07-07 01:55:00|139.39|137.89|139.38|137.88|139.39|137.89|139.38|137.88|8
1625622910000|2021-07-07 01:55:10|139.39|137.89|139.52|138.02|139.52|138.02|139.39|137.89|9
1625622920000|2021-07-07 01:55:20|139.53|138.03|139.57|138.07|139.57|138.07|139.52|138.02|8
1625622930000|2021-07-07 01:55:30|139.58|138.08|139.53|138.03|139.59|138.09|139.53|138.03|10
1625622940000|2021-07-07 01:55:40|139.55|138.05|139.53|138.03|139.55|138.05|139.52|138.02|6
1625622950000|2021-07-07 01:55:50|139.52|138.02|139.46|137.96|139.53|138.03|139.43|137.93|14
1625622960000|2021-07-07 01:56:00|139.48|137.98|139.46|137.96|139.48|137.98|139.45|137.95|11
1625622970000|2021-07-07 01:56:10|139.49|137.99|139.46|137.96|139.49|137.99|139.46|137.96|6
1625622980000|2021-07-07 01:56:20|139.47|137.97|139.49|137.99|139.49|137.99|139.46|137.96|6
1625622990000|2021-07-07 01:56:30|139.47|137.97|139.48|137.98|139.51|138.01|139.45|137.95|9
1625623000000|2021-07-07 01:56:40|139.46|137.96|139.49|137.99|139.5|138|139.46|137.96|5
1625623010000|2021-07-07 01:56:50|139.48|137.98|139.52|138.02|139.53|138.03|139.47|137.97|8
1625623020000|2021-07-07 01:57:00|139.53|138.03|139.53|138.03|139.53|138.03|139.51|138.01|15
1625623030000|2021-07-07 01:57:10|139.52|138.02|139.38|137.88|139.53|138.03|139.38|137.88|9
1625623040000|2021-07-07 01:57:20|139.39|137.89|139.37|137.87|139.4|137.9|139.37|137.87|13
1625623050000|2021-07-07 01:57:30|139.38|137.88|139.37|137.87|139.38|137.88|139.37|137.87|6
1625623060000|2021-07-07 01:57:40|139.38|137.88|139.38|137.88|139.38|137.88|139.35|137.85|13
1625623070000|2021-07-07 01:57:50|139.37|137.87|139.24|137.74|139.37|137.87|139.24|137.74|8
1625623080000|2021-07-07 01:58:00|139.27|137.77|139.27|137.77|139.28|137.78|139.25|137.75|10
1625623090000|2021-07-07 01:58:10|139.26|137.76|139.27|137.77|139.28|137.78|139.26|137.76|4
1625623100000|2021-07-07 01:58:20|139.28|137.78|139.28|137.78|139.28|137.78|139.28|137.78|1
1625623110000|2021-07-07 01:58:30|139.27|137.77|139.32|137.82|139.35|137.85|139.27|137.77|10
1625623120000|2021-07-07 01:58:40|139.33|137.83|139.35|137.85|139.37|137.87|139.31|137.81|8
1625623130000|2021-07-07 01:58:50|139.36|137.86|139.38|137.88|139.38|137.88|139.36|137.86|2
1625623140000|2021-07-07 01:59:00|139.37|137.87|139.46|137.96|139.46|137.96|139.37|137.87|10
1625623150000|2021-07-07 01:59:10|139.45|137.95|139.51|138.01|139.51|138.01|139.43|137.93|18
1625623160000|2021-07-07 01:59:20|139.5|138|139.49|137.99|139.54|138.04|139.49|137.99|8
1625623170000|2021-07-07 01:59:30|139.55|138.05|139.61|138.11|139.61|138.11|139.55|138.05|14
1625623180000|2021-07-07 01:59:40|139.56|138.06|139.59|138.09|139.61|138.11|139.56|138.06|6
1625623190000|2021-07-07 01:59:50|139.58|138.08|139.56|138.06|139.59|138.09|139.55|138.05|5
1625623200000|2021-07-07 02:00:00|139.58|138.08|139.6|138.1|139.65|138.15|139.58|138.08|14
1625623210000|2021-07-07 02:00:10|139.61|138.11|139.62|138.12|139.62|138.12|139.6|138.1|6
1625623220000|2021-07-07 02:00:20|139.63|138.13|139.65|138.15|139.67|138.17|139.62|138.12|17
1625623230000|2021-07-07 02:00:30|139.66|138.16|139.65|138.15|139.66|138.16|139.63|138.13|12
1625623240000|2021-07-07 02:00:40|139.66|138.16|139.63|138.13|139.66|138.16|139.62|138.12|11
1625623250000|2021-07-07 02:00:50|139.64|138.14|139.63|138.13|139.64|138.14|139.62|138.12|6
1625623260000|2021-07-07 02:01:00|139.62|138.12|139.49|137.99|139.62|138.12|139.48|137.98|23
1625623270000|2021-07-07 02:01:10|139.45|137.95|139.47|137.97|139.47|137.97|139.44|137.94|11
1625623280000|2021-07-07 02:01:20|139.48|137.98|139.47|137.97|139.49|137.99|139.44|137.94|11
1625623290000|2021-07-07 02:01:30|139.48|137.98|139.44|137.94|139.49|137.99|139.44|137.94|16
1625623300000|2021-07-07 02:01:40|139.47|137.97|139.44|137.94|139.48|137.98|139.44|137.94|12
1625623310000|2021-07-07 02:01:50|139.45|137.95|139.47|137.97|139.47|137.97|139.44|137.94|11
1625623320000|2021-07-07 02:02:00|139.46|137.96|139.45|137.95|139.48|137.98|139.45|137.95|11
1625623330000|2021-07-07 02:02:10|139.46|137.96|139.45|137.95|139.47|137.97|139.44|137.94|12
1625623340000|2021-07-07 02:02:20|139.44|137.94|139.43|137.93|139.46|137.96|139.41|137.91|17
1625623350000|2021-07-07 02:02:30|139.42|137.92|139.44|137.94|139.46|137.96|139.42|137.92|11
1625623360000|2021-07-07 02:02:40|139.45|137.95|139.43|137.93|139.45|137.95|139.43|137.93|5
1625623370000|2021-07-07 02:02:50|139.44|137.94|139.43|137.93|139.44|137.94|139.43|137.93|4
1625623380000|2021-07-07 02:03:00|139.41|137.91|139.31|137.81|139.41|137.91|139.31|137.81|12
1625623390000|2021-07-07 02:03:10|139.32|137.82|139.31|137.81|139.32|137.82|139.29|137.79|12
1625623400000|2021-07-07 02:03:20|139.3|137.8|139.3|137.8|139.31|137.81|139.29|137.79|9
1625623410000|2021-07-07 02:03:30|139.31|137.81|139.3|137.8|139.32|137.82|139.3|137.8|16
1625623420000|2021-07-07 02:03:40|139.28|137.78|139.26|137.76|139.28|137.78|139.26|137.76|2
1625623430000|2021-07-07 02:03:50|139.28|137.78|139.27|137.77|139.29|137.79|139.25|137.75|12
1625623440000|2021-07-07 02:04:00|139.26|137.76|139.2|137.7|139.26|137.76|139.2|137.7|4
1625623450000|2021-07-07 02:04:10|139.22|137.72|139.2|137.7|139.22|137.72|139.2|137.7|3
1625623460000|2021-07-07 02:04:20|139.19|137.69|139.18|137.68|139.19|137.69|139.18|137.68|2
1625623470000|2021-07-07 02:04:30|139.17|137.67|139.19|137.69|139.21|137.71|139.17|137.67|4
1625623480000|2021-07-07 02:04:40|139.2|137.7|139.21|137.71|139.23|137.73|139.19|137.69|9
1625623490000|2021-07-07 02:04:50|139.2|137.7|139.03|137.53|139.2|137.7|138.97|137.47|27
1625623500000|2021-07-07 02:05:00|139.04|137.54|139.07|137.57|139.08|137.58|139.04|137.54|12
1625623510000|2021-07-07 02:05:10|139.06|137.56|139.04|137.54|139.06|137.56|139.04|137.54|8
1625623520000|2021-07-07 02:05:20|139.05|137.55|138.87|137.37|139.05|137.55|138.87|137.37|16
1625623530000|2021-07-07 02:05:30|138.9|137.4|138.91|137.41|138.92|137.42|138.85|137.35|25
1625623540000|2021-07-07 02:05:40|138.88|137.38|138.73|137.23|138.9|137.4|138.73|137.23|23
1625623550000|2021-07-07 02:05:50|138.72|137.22|138.69|137.19|138.73|137.23|138.68|137.18|11
1625623560000|2021-07-07 02:06:00|138.7|137.2|138.83|137.33|138.83|137.33|138.7|137.2|18
1625623570000|2021-07-07 02:06:10|138.85|137.35|138.79|137.29|138.85|137.35|138.78|137.28|9
1625623580000|2021-07-07 02:06:20|138.77|137.27|138.72|137.22|138.79|137.29|138.72|137.22|19
1625623590000|2021-07-07 02:06:30|138.73|137.23|138.69|137.19|138.73|137.23|138.66|137.16|9
1625623600000|2021-07-07 02:06:40|138.7|137.2|138.7|137.2|138.71|137.21|138.69|137.19|7
1625623610000|2021-07-07 02:06:50|138.63|137.13|138.56|137.06|138.63|137.13|138.56|137.06|13
1625623620000|2021-07-07 02:07:00|138.57|137.07|138.57|137.07|138.62|137.12|138.54|137.04|17
1625623630000|2021-07-07 02:07:10|138.56|137.06|138.53|137.03|138.58|137.08|138.53|137.03|12
1625623640000|2021-07-07 02:07:20|138.52|137.02|138.52|137.02|138.53|137.03|138.51|137.01|10
1625623650000|2021-07-07 02:07:30|138.51|137.01|138.48|136.98|138.56|137.06|138.48|136.98|14
1625623660000|2021-07-07 02:07:40|138.47|136.97|138.48|136.98|138.48|136.98|138.47|136.97|4
1625623670000|2021-07-07 02:07:50|138.47|136.97|138.44|136.94|138.5|137|138.39|136.89|13
1625623680000|2021-07-07 02:08:00|138.47|136.97|138.46|136.96|138.51|137.01|138.44|136.94|15
1625623690000|2021-07-07 02:08:10|138.48|136.98|138.46|136.96|138.55|137.05|138.46|136.96|16
1625623700000|2021-07-07 02:08:20|138.43|136.93|138.45|136.95|138.46|136.96|138.43|136.93|5
1625623710000|2021-07-07 02:08:30|138.44|136.94|138.44|136.94|138.44|136.94|138.42|136.92|4
1625623720000|2021-07-07 02:08:40|138.45|136.95|138.43|136.93|138.45|136.95|138.43|136.93|9
1625623730000|2021-07-07 02:08:50|138.42|136.92|138.43|136.93|138.45|136.95|138.42|136.92|5
1625623740000|2021-07-07 02:09:00|138.44|136.94|138.46|136.96|138.46|136.96|138.44|136.94|5
1625623750000|2021-07-07 02:09:10|138.45|136.95|138.51|137.01|138.51|137.01|138.43|136.93|13
1625623760000|2021-07-07 02:09:20|138.52|137.02|138.52|137.02|138.53|137.03|138.51|137.01|6
1625623770000|2021-07-07 02:09:30|138.53|137.03|138.56|137.06|138.63|137.13|138.53|137.03|23
1625623780000|2021-07-07 02:09:40|138.57|137.07|138.5|137|138.58|137.08|138.5|137|8
1625623790000|2021-07-07 02:09:50|138.49|136.99|138.45|136.95|138.49|136.99|138.45|136.95|12
1625623800000|2021-07-07 02:10:00|138.46|136.96|138.45|136.95|138.47|136.97|138.45|136.95|8
1625623810000|2021-07-07 02:10:10|138.47|136.97|138.52|137.02|138.52|137.02|138.45|136.95|13
1625623820000|2021-07-07 02:10:20|138.51|137.01|138.46|136.96|138.53|137.03|138.45|136.95|11
1625623830000|2021-07-07 02:10:30|138.47|136.97|138.51|137.01|138.51|137.01|138.46|136.96|4
1625623840000|2021-07-07 02:10:40|138.52|137.02|138.52|137.02|138.53|137.03|138.51|137.01|7
1625623850000|2021-07-07 02:10:50|138.53|137.03|138.5|137|138.54|137.04|138.49|136.99|11
1625623860000|2021-07-07 02:11:00|138.49|136.99|138.49|136.99|138.5|137|138.49|136.99|3
1625623870000|2021-07-07 02:11:10|138.46|136.96|138.41|136.91|138.46|136.96|138.39|136.89|18
1625623880000|2021-07-07 02:11:20|138.4|136.9|138.38|136.88|138.4|136.9|138.37|136.87|13
1625623890000|2021-07-07 02:11:30|138.4|136.9|138.39|136.89|138.4|136.9|138.38|136.88|6
1625623900000|2021-07-07 02:11:40|138.4|136.9|138.46|136.96|138.46|136.96|138.39|136.89|7
1625623910000|2021-07-07 02:11:50|138.47|136.97|138.48|136.98|138.49|136.99|138.47|136.97|14
1625623920000|2021-07-07 02:12:00|138.47|136.97|138.46|136.96|138.48|136.98|138.45|136.95|8
1625623930000|2021-07-07 02:12:10|138.47|136.97|138.46|136.96|138.47|136.97|138.45|136.95|6
1625623940000|2021-07-07 02:12:20|138.45|136.95|138.46|136.96|138.46|136.96|138.44|136.94|8
1625623950000|2021-07-07 02:12:30|138.45|136.95|138.44|136.94|138.46|136.96|138.43|136.93|11
1625623960000|2021-07-07 02:12:40|138.43|136.93|138.44|136.94|138.46|136.96|138.43|136.93|13
1625623970000|2021-07-07 02:12:50|138.43|136.93|138.3|136.8|138.45|136.95|138.3|136.8|15
1625623980000|2021-07-07 02:13:00|138.31|136.81|138.31|136.81|138.32|136.82|138.3|136.8|11
1625623990000|2021-07-07 02:13:10|138.32|136.82|138.17|136.67|138.32|136.82|138.17|136.67|12
1625624000000|2021-07-07 02:13:20|138.16|136.66|138.06|136.56|138.18|136.68|138.05|136.55|18
1625624010000|2021-07-07 02:13:30|138.07|136.57|138.07|136.57|138.07|136.57|138.04|136.54|5
1625624020000|2021-07-07 02:13:40|138.06|136.56|138.01|136.51|138.06|136.56|137.97|136.47|16
1625624030000|2021-07-07 02:13:50|137.98|136.48|137.93|136.43|137.98|136.48|137.91|136.41|10
1625624040000|2021-07-07 02:14:00|137.92|136.42|137.97|136.47|138|136.5|137.91|136.41|18
1625624050000|2021-07-07 02:14:10|137.98|136.48|138.03|136.53|138.05|136.55|137.96|136.46|18
1625624060000|2021-07-07 02:14:20|138.04|136.54|138.11|136.61|138.13|136.63|138.02|136.52|15
1625624070000|2021-07-07 02:14:30|138.12|136.62|138.19|136.69|138.21|136.71|138.12|136.62|13
1625624080000|2021-07-07 02:14:40|138.2|136.7|138.15|136.65|138.2|136.7|138.1|136.6|19
1625624090000|2021-07-07 02:14:50|138.13|136.63|138.05|136.55|138.13|136.63|138.02|136.52|13
1625624100000|2021-07-07 02:15:00|138.06|136.56|138.02|136.52|138.06|136.56|137.99|136.49|13
1625624110000|2021-07-07 02:15:10|138.03|136.53|138.03|136.53|138.04|136.54|138.01|136.51|9
1625624120000|2021-07-07 02:15:20|138.02|136.52|138.05|136.55|138.05|136.55|138.02|136.52|14
1625624130000|2021-07-07 02:15:30|138.03|136.53|138.05|136.55|138.07|136.57|138.03|136.53|12
1625624140000|2021-07-07 02:15:40|138.06|136.56|138.13|136.63|138.15|136.65|138.05|136.55|18
1625624150000|2021-07-07 02:15:50|138.14|136.64|138.15|136.65|138.17|136.67|138.13|136.63|6
1625624160000|2021-07-07 02:16:00|138.16|136.66|138.23|136.73|138.24|136.74|138.16|136.66|13
1625624170000|2021-07-07 02:16:10|138.24|136.74|138.23|136.73|138.24|136.74|138.22|136.72|6
1625624180000|2021-07-07 02:16:20|138.24|136.74|138.23|136.73|138.24|136.74|138.22|136.72|9
1625624190000|2021-07-07 02:16:30|138.22|136.72|138.27|136.77|138.27|136.77|138.22|136.72|11
1625624200000|2021-07-07 02:16:40|138.29|136.79|138.31|136.81|138.31|136.81|138.29|136.79|12
1625624210000|2021-07-07 02:16:50|138.32|136.82|138.25|136.75|138.32|136.82|138.24|136.74|17
1625624220000|2021-07-07 02:17:00|138.26|136.76|138.18|136.68|138.31|136.81|138.18|136.68|12
1625624230000|2021-07-07 02:17:10|138.16|136.66|138.24|136.74|138.28|136.78|138.16|136.66|22
1625624240000|2021-07-07 02:17:20|138.25|136.75|138.23|136.73|138.25|136.75|138.23|136.73|9
1625624250000|2021-07-07 02:17:30|138.24|136.74|138.24|136.74|138.24|136.74|138.23|136.73|5
1625624260000|2021-07-07 02:17:40|138.23|136.73|138.23|136.73|138.26|136.76|138.22|136.72|11
1625624270000|2021-07-07 02:17:50|138.24|136.74|138.33|136.83|138.33|136.83|138.23|136.73|11
1625624280000|2021-07-07 02:18:00|138.34|136.84|138.3|136.8|138.35|136.85|138.25|136.75|20
1625624290000|2021-07-07 02:18:10|138.31|136.81|138.27|136.77|138.31|136.81|138.27|136.77|7
1625624300000|2021-07-07 02:18:20|138.28|136.78|138.31|136.81|138.31|136.81|138.28|136.78|12
1625624310000|2021-07-07 02:18:30|138.3|136.8|138.31|136.81|138.32|136.82|138.3|136.8|4
1625624320000|2021-07-07 02:18:40|138.32|136.82|138.3|136.8|138.32|136.82|138.28|136.78|6
1625624330000|2021-07-07 02:18:50|138.29|136.79|138.29|136.79|138.31|136.81|138.29|136.79|6
1625624340000|2021-07-07 02:19:00|138.3|136.8|138.26|136.76|138.31|136.81|138.26|136.76|13
1625624350000|2021-07-07 02:19:10|138.25|136.75|138.26|136.76|138.26|136.76|138.25|136.75|2
1625624360000|2021-07-07 02:19:20|138.25|136.75|138.24|136.74|138.27|136.77|138.23|136.73|12
1625624370000|2021-07-07 02:19:30|138.25|136.75|138.22|136.72|138.25|136.75|138.22|136.72|6
1625624380000|2021-07-07 02:19:40|138.23|136.73|138.22|136.72|138.23|136.73|138.22|136.72|8
1625624390000|2021-07-07 02:19:50|138.23|136.73|138.19|136.69|138.25|136.75|138.19|136.69|11
1625624400000|2021-07-07 02:20:00|138.18|136.68|138.31|136.81|138.32|136.82|138.18|136.68|17
1625624410000|2021-07-07 02:20:10|138.3|136.8|138.3|136.8|138.33|136.83|138.3|136.8|8
1625624420000|2021-07-07 02:20:20|138.31|136.81|138.23|136.73|138.31|136.81|138.22|136.72|20
1625624430000|2021-07-07 02:20:30|138.22|136.72|138.2|136.7|138.23|136.73|138.18|136.68|15
1625624440000|2021-07-07 02:20:40|138.21|136.71|138.18|136.68|138.21|136.71|138.18|136.68|6
1625624450000|2021-07-07 02:20:50|138.17|136.67|138.07|136.57|138.17|136.67|138.06|136.56|16
1625624460000|2021-07-07 02:21:00|138.06|136.56|138.04|136.54|138.06|136.56|138.04|136.54|5
1625624470000|2021-07-07 02:21:10|138.05|136.55|138.05|136.55|138.06|136.56|138.05|136.55|5
1625624480000|2021-07-07 02:21:20|138.02|136.52|138.03|136.53|138.03|136.53|137.99|136.49|14
1625624490000|2021-07-07 02:21:30|138.01|136.51|138.05|136.55|138.06|136.56|138.01|136.51|7
1625624500000|2021-07-07 02:21:40|138.04|136.54|138.09|136.59|138.1|136.6|138.04|136.54|8
1625624510000|2021-07-07 02:21:50|138.1|136.6|138.1|136.6|138.1|136.6|138.1|136.6|1
1625624520000|2021-07-07 02:22:00|138.09|136.59|138.16|136.66|138.16|136.66|138.09|136.59|9
1625624530000|2021-07-07 02:22:10|138.15|136.65|138.18|136.68|138.19|136.69|138.15|136.65|9
1625624540000|2021-07-07 02:22:20|138.19|136.69|138.05|136.55|138.19|136.69|138|136.5|14
1625624550000|2021-07-07 02:22:30|138.04|136.54|137.91|136.41|138.04|136.54|137.91|136.41|15
1625624560000|2021-07-07 02:22:40|137.9|136.4|137.96|136.46|137.96|136.46|137.85|136.35|18
1625624570000|2021-07-07 02:22:50|137.97|136.47|137.85|136.35|138|136.5|137.85|136.35|21
1625624580000|2021-07-07 02:23:00|137.87|136.37|137.94|136.44|137.94|136.44|137.85|136.35|14
1625624590000|2021-07-07 02:23:10|137.93|136.43|137.92|136.42|137.98|136.48|137.9|136.4|17
1625624600000|2021-07-07 02:23:20|137.9|136.4|137.92|136.42|137.96|136.46|137.89|136.39|19
1625624610000|2021-07-07 02:23:30|137.93|136.43|137.92|136.42|137.96|136.46|137.92|136.42|9
1625624620000|2021-07-07 02:23:40|137.91|136.41|137.93|136.43|137.93|136.43|137.9|136.4|7
1625624630000|2021-07-07 02:23:50|137.94|136.44|137.93|136.43|137.95|136.45|137.92|136.42|8
1625624640000|2021-07-07 02:24:00|137.94|136.44|137.95|136.45|137.96|136.46|137.93|136.43|8
1625624650000|2021-07-07 02:24:10|137.96|136.46|138.01|136.51|138.01|136.51|137.96|136.46|9
1625624660000|2021-07-07 02:24:20|138.04|136.54|137.98|136.48|138.08|136.58|137.98|136.48|16
1625624670000|2021-07-07 02:24:30|137.99|136.49|137.9|136.4|138|136.5|137.89|136.39|15
1625624680000|2021-07-07 02:24:40|137.91|136.41|137.92|136.42|137.92|136.42|137.89|136.39|7
1625624690000|2021-07-07 02:24:50|137.91|136.41|137.92|136.42|137.93|136.43|137.9|136.4|9
1625624700000|2021-07-07 02:25:00|137.93|136.43|137.79|136.29|137.94|136.44|137.78|136.28|17
1625624710000|2021-07-07 02:25:10|137.8|136.3|137.81|136.31|137.84|136.34|137.79|136.29|11
1625624720000|2021-07-07 02:25:20|137.8|136.3|137.8|136.3|137.81|136.31|137.78|136.28|5
1625624730000|2021-07-07 02:25:30|137.82|136.32|137.83|136.33|137.84|136.34|137.82|136.32|10
1625624740000|2021-07-07 02:25:40|137.81|136.31|137.84|136.34|137.84|136.34|137.81|136.31|2
1625624750000|2021-07-07 02:25:50|137.83|136.33|137.84|136.34|137.84|136.34|137.83|136.33|4
1625624760000|2021-07-07 02:26:00|137.82|136.32|137.88|136.38|137.88|136.38|137.82|136.32|5
1625624770000|2021-07-07 02:26:10|137.9|136.4|137.89|136.39|137.93|136.43|137.89|136.39|16
1625624780000|2021-07-07 02:26:20|137.9|136.4|137.91|136.41|137.91|136.41|137.88|136.38|10
1625624790000|2021-07-07 02:26:30|137.89|136.39|137.92|136.42|137.93|136.43|137.89|136.39|15
1625624800000|2021-07-07 02:26:40|137.91|136.41|138|136.5|138.01|136.51|137.9|136.4|11
1625624810000|2021-07-07 02:26:50|138.01|136.51|138|136.5|138.01|136.51|137.98|136.48|14
1625624820000|2021-07-07 02:27:00|138.01|136.51|137.9|136.4|138.01|136.51|137.9|136.4|8
1625624830000|2021-07-07 02:27:10|137.92|136.42|137.93|136.43|137.94|136.44|137.86|136.36|16
1625624840000|2021-07-07 02:27:20|137.91|136.41|137.9|136.4|137.92|136.42|137.87|136.37|16
1625624850000|2021-07-07 02:27:30|137.89|136.39|137.88|136.38|137.9|136.4|137.88|136.38|7
1625624860000|2021-07-07 02:27:40|137.87|136.37|137.91|136.41|137.92|136.42|137.87|136.37|10
1625624870000|2021-07-07 02:27:50|137.9|136.4|137.89|136.39|137.92|136.42|137.89|136.39|19
1625624880000|2021-07-07 02:28:00|137.88|136.38|137.86|136.36|137.89|136.39|137.86|136.36|9
1625624890000|2021-07-07 02:28:10|137.88|136.38|137.93|136.43|137.93|136.43|137.88|136.38|8
1625624900000|2021-07-07 02:28:20|137.92|136.42|137.83|136.33|137.93|136.43|137.83|136.33|15
1625624910000|2021-07-07 02:28:30|137.84|136.34|137.85|136.35|137.87|136.37|137.83|136.33|12
1625624920000|2021-07-07 02:28:40|137.84|136.34|137.85|136.35|137.87|136.37|137.84|136.34|8
1625624930000|2021-07-07 02:28:50|137.84|136.34|137.89|136.39|137.91|136.41|137.84|136.34|13
1625624940000|2021-07-07 02:29:00|137.88|136.38|137.87|136.37|137.89|136.39|137.86|136.36|8
1625624950000|2021-07-07 02:29:10|137.88|136.38|137.95|136.45|137.95|136.45|137.88|136.38|12
1625624960000|2021-07-07 02:29:20|137.96|136.46|137.94|136.44|137.99|136.49|137.93|136.43|9
1625624970000|2021-07-07 02:29:30|137.93|136.43|137.98|136.48|137.98|136.48|137.93|136.43|11
1625624980000|2021-07-07 02:29:40|137.97|136.47|138|136.5|138|136.5|137.96|136.46|11
1625624990000|2021-07-07 02:29:50|137.99|136.49|137.96|136.46|137.99|136.49|137.93|136.43|13
1625625000000|2021-07-07 02:30:00|137.97|136.47|137.97|136.47|137.98|136.48|137.96|136.46|7
1625625010000|2021-07-07 02:30:10|137.96|136.46|137.97|136.47|137.97|136.47|137.96|136.46|4
1625625020000|2021-07-07 02:30:20|137.95|136.45|137.91|136.41|137.95|136.45|137.89|136.39|11
1625625030000|2021-07-07 02:30:30|137.92|136.42|137.87|136.37|137.92|136.42|137.87|136.37|12
1625625040000|2021-07-07 02:30:40|137.88|136.38|137.94|136.44|137.95|136.45|137.87|136.37|15
1625625050000|2021-07-07 02:30:50|137.93|136.43|137.92|136.42|137.99|136.49|137.92|136.42|10
1625625060000|2021-07-07 02:31:00|137.93|136.43|138.16|136.66|138.18|136.68|137.93|136.43|28
1625625070000|2021-07-07 02:31:10|138.17|136.67|138.18|136.68|138.2|136.7|138.16|136.66|11
1625625080000|2021-07-07 02:31:20|138.17|136.67|138.16|136.66|138.2|136.7|138.16|136.66|10
1625625090000|2021-07-07 02:31:30|138.18|136.68|138.14|136.64|138.19|136.69|138.13|136.63|18
1625625100000|2021-07-07 02:31:40|138.13|136.63|138.17|136.67|138.17|136.67|138.12|136.62|7
1625625110000|2021-07-07 02:31:50|138.18|136.68|138.15|136.65|138.18|136.68|138.13|136.63|14
1625625120000|2021-07-07 02:32:00|138.16|136.66|138.17|136.67|138.19|136.69|138.14|136.64|18
1625625130000|2021-07-07 02:32:10|138.16|136.66|138.19|136.69|138.19|136.69|138.16|136.66|13
1625625140000|2021-07-07 02:32:20|138.2|136.7|138.19|136.69|138.2|136.7|138.17|136.67|6
1625625150000|2021-07-07 02:32:30|138.18|136.68|138.17|136.67|138.19|136.69|138.17|136.67|10
1625625160000|2021-07-07 02:32:40|138.18|136.68|138.14|136.64|138.18|136.68|138.13|136.63|8
1625625170000|2021-07-07 02:32:50|138.12|136.62|138.13|136.63|138.13|136.63|138.12|136.62|6
1625625190000|2021-07-07 02:33:10|138.1|136.6|138.11|136.61|138.12|136.62|138.05|136.55|10
1625625200000|2021-07-07 02:33:20|138.12|136.62|138.08|136.58|138.12|136.62|138.07|136.57|8
1625625210000|2021-07-07 02:33:30|138.09|136.59|138.16|136.66|138.16|136.66|138.09|136.59|13
1625625220000|2021-07-07 02:33:40|138.15|136.65|138.05|136.55|138.16|136.66|138.02|136.52|16
1625625230000|2021-07-07 02:33:50|138.03|136.53|138.07|136.57|138.08|136.58|138.03|136.53|17
1625625240000|2021-07-07 02:34:00|138.06|136.56|138.06|136.56|138.08|136.58|138.04|136.54|11
1625625250000|2021-07-07 02:34:10|138.05|136.55|138.05|136.55|138.08|136.58|138.04|136.54|13
1625625260000|2021-07-07 02:34:20|138.06|136.56|138.1|136.6|138.11|136.61|138.06|136.56|7
1625625270000|2021-07-07 02:34:30|138.08|136.58|138.07|136.57|138.1|136.6|138.07|136.57|8
1625625280000|2021-07-07 02:34:40|138.08|136.58|138.12|136.62|138.14|136.64|138.08|136.58|10
1625625290000|2021-07-07 02:34:50|138.14|136.64|138.19|136.69|138.19|136.69|138.14|136.64|13
1625625300000|2021-07-07 02:35:00|138.2|136.7|138.18|136.68|138.21|136.71|138.15|136.65|20
1625625310000|2021-07-07 02:35:10|138.19|136.69|138.2|136.7|138.2|136.7|138.15|136.65|11
1625625320000|2021-07-07 02:35:20|138.21|136.71|138.32|136.82|138.32|136.82|138.19|136.69|18
1625625330000|2021-07-07 02:35:30|138.31|136.81|138.29|136.79|138.33|136.83|138.26|136.76|12
1625625340000|2021-07-07 02:35:40|138.28|136.78|138.3|136.8|138.32|136.82|138.27|136.77|7
1625625350000|2021-07-07 02:35:50|138.31|136.81|138.2|136.7|138.31|136.81|138.2|136.7|6
1625625360000|2021-07-07 02:36:00|138.19|136.69|138.27|136.77|138.29|136.79|138.19|136.69|15
1625625370000|2021-07-07 02:36:10|138.26|136.76|138.25|136.75|138.29|136.79|138.25|136.75|6
1625625380000|2021-07-07 02:36:20|138.26|136.76|138.24|136.74|138.27|136.77|138.23|136.73|9
1625625390000|2021-07-07 02:36:30|138.23|136.73|138.24|136.74|138.24|136.74|138.23|136.73|4
1625625400000|2021-07-07 02:36:40|138.25|136.75|138.23|136.73|138.25|136.75|138.21|136.71|7
1625625410000|2021-07-07 02:36:50|138.24|136.74|138.26|136.76|138.3|136.8|138.22|136.72|11
1625625420000|2021-07-07 02:37:00|138.27|136.77|138.24|136.74|138.29|136.79|138.22|136.72|15
1625625430000|2021-07-07 02:37:10|138.23|136.73|138.24|136.74|138.24|136.74|138.22|136.72|4
1625625440000|2021-07-07 02:37:20|138.23|136.73|138.23|136.73|138.23|136.73|138.23|136.73|1
1625625450000|2021-07-07 02:37:30|138.24|136.74|138.28|136.78|138.29|136.79|138.24|136.74|6
1625625460000|2021-07-07 02:37:40|138.27|136.77|138.29|136.79|138.29|136.79|138.27|136.77|7
1625625470000|2021-07-07 02:37:50|138.31|136.81|138.34|136.84|138.35|136.85|138.31|136.81|15
1625625480000|2021-07-07 02:38:00|138.35|136.85|138.37|136.87|138.37|136.87|138.34|136.84|10
1625625490000|2021-07-07 02:38:10|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|4
1625625500000|2021-07-07 02:38:20|138.43|136.93|138.4|136.9|138.43|136.93|138.4|136.9|8
1625625510000|2021-07-07 02:38:30|138.37|136.87|138.39|136.89|138.4|136.9|138.33|136.83|17
1625625520000|2021-07-07 02:38:40|138.38|136.88|138.36|136.86|138.38|136.88|138.36|136.86|2
1625625530000|2021-07-07 02:38:50|138.35|136.85|138.39|136.89|138.39|136.89|138.35|136.85|5
1625625540000|2021-07-07 02:39:00|138.41|136.91|138.3|136.8|138.41|136.91|138.3|136.8|10
1625625550000|2021-07-07 02:39:10|138.28|136.78|138.28|136.78|138.28|136.78|138.27|136.77|7
1625625560000|2021-07-07 02:39:20|138.29|136.79|138.33|136.83|138.33|136.83|138.29|136.79|7
1625625570000|2021-07-07 02:39:30|138.32|136.82|138.31|136.81|138.32|136.82|138.31|136.81|2
1625625580000|2021-07-07 02:39:40|138.33|136.83|138.36|136.86|138.36|136.86|138.3|136.8|9
1625625590000|2021-07-07 02:39:50|138.37|136.87|138.36|136.86|138.37|136.87|138.34|136.84|10
1625625600000|2021-07-07 02:40:00|138.35|136.85|138.44|136.94|138.44|136.94|138.35|136.85|12
1625625610000|2021-07-07 02:40:10|138.43|136.93|138.43|136.93|138.45|136.95|138.4|136.9|10
1625625620000|2021-07-07 02:40:20|138.44|136.94|138.43|136.93|138.44|136.94|138.42|136.92|4
1625625630000|2021-07-07 02:40:30|138.45|136.95|138.44|136.94|138.45|136.95|138.43|136.93|4
1625625640000|2021-07-07 02:40:40|138.43|136.93|138.44|136.94|138.45|136.95|138.43|136.93|4
1625625650000|2021-07-07 02:40:50|138.42|136.92|138.44|136.94|138.45|136.95|138.42|136.92|7
1625625660000|2021-07-07 02:41:00|138.45|136.95|138.46|136.96|138.46|136.96|138.45|136.95|2
1625625670000|2021-07-07 02:41:10|138.47|136.97|138.47|136.97|138.48|136.98|138.44|136.94|13
1625625680000|2021-07-07 02:41:20|138.42|136.92|138.49|136.99|138.5|137|138.42|136.92|12
1625625690000|2021-07-07 02:41:30|138.48|136.98|138.5|137|138.51|137.01|138.45|136.95|13
1625625700000|2021-07-07 02:41:40|138.51|137.01|138.5|137|138.52|137.02|138.46|136.96|18
1625625710000|2021-07-07 02:41:50|138.49|136.99|138.51|137.01|138.51|137.01|138.48|136.98|15
1625625720000|2021-07-07 02:42:00|138.52|137.02|138.51|137.01|138.52|137.02|138.51|137.01|8
1625625730000|2021-07-07 02:42:10|138.52|137.02|138.54|137.04|138.55|137.05|138.5|137|13
1625625740000|2021-07-07 02:42:20|138.53|137.03|138.62|137.12|138.62|137.12|138.53|137.03|14
1625625750000|2021-07-07 02:42:30|138.61|137.11|138.59|137.09|138.62|137.12|138.59|137.09|13
1625625760000|2021-07-07 02:42:40|138.61|137.11|138.63|137.13|138.67|137.17|138.58|137.08|18
1625625770000|2021-07-07 02:42:50|138.64|137.14|138.64|137.14|138.67|137.17|138.63|137.13|15
1625625780000|2021-07-07 02:43:00|138.66|137.16|138.73|137.23|138.76|137.26|138.66|137.16|14
1625625790000|2021-07-07 02:43:10|138.72|137.22|138.75|137.25|138.75|137.25|138.7|137.2|12
1625625800000|2021-07-07 02:43:20|138.76|137.26|138.84|137.34|138.84|137.34|138.71|137.21|20
1625625810000|2021-07-07 02:43:30|138.86|137.36|138.81|137.31|138.86|137.36|138.79|137.29|19
1625625820000|2021-07-07 02:43:40|138.82|137.32|138.83|137.33|138.92|137.42|138.81|137.31|18
1625625830000|2021-07-07 02:43:50|138.82|137.32|138.77|137.27|138.82|137.32|138.76|137.26|9
1625625840000|2021-07-07 02:44:00|138.76|137.26|138.77|137.27|138.79|137.29|138.73|137.23|19
1625625850000|2021-07-07 02:44:10|138.76|137.26|138.83|137.33|138.87|137.37|138.76|137.26|20
1625625860000|2021-07-07 02:44:20|138.82|137.32|138.84|137.34|138.86|137.36|138.81|137.31|10
1625625870000|2021-07-07 02:44:30|138.85|137.35|138.82|137.32|138.85|137.35|138.81|137.31|7
1625625880000|2021-07-07 02:44:40|138.83|137.33|138.84|137.34|138.86|137.36|138.81|137.31|16
1625625890000|2021-07-07 02:44:50|138.83|137.33|138.84|137.34|138.84|137.34|138.78|137.28|18
1625625900000|2021-07-07 02:45:00|138.83|137.33|138.81|137.31|138.83|137.33|138.75|137.25|16
1625625910000|2021-07-07 02:45:10|138.79|137.29|138.78|137.28|138.8|137.3|138.74|137.24|10
1625625920000|2021-07-07 02:45:20|138.79|137.29|138.78|137.28|138.82|137.32|138.78|137.28|4
1625625930000|2021-07-07 02:45:30|138.79|137.29|138.83|137.33|138.84|137.34|138.78|137.28|24
1625625940000|2021-07-07 02:45:40|138.84|137.34|138.82|137.32|138.84|137.34|138.8|137.3|9
1625625950000|2021-07-07 02:45:50|138.81|137.31|138.82|137.32|138.82|137.32|138.81|137.31|2
1625625960000|2021-07-07 02:46:00|138.81|137.31|138.8|137.3|138.81|137.31|138.79|137.29|8
1625625970000|2021-07-07 02:46:10|138.79|137.29|138.79|137.29|138.8|137.3|138.79|137.29|5
1625625980000|2021-07-07 02:46:20|138.8|137.3|138.8|137.3|138.8|137.3|138.79|137.29|3
1625625990000|2021-07-07 02:46:30|138.79|137.29|138.81|137.31|138.81|137.31|138.78|137.28|5
1625626010000|2021-07-07 02:46:50|138.79|137.29|138.8|137.3|138.82|137.32|138.78|137.28|13
1625626020000|2021-07-07 02:47:00|138.79|137.29|138.78|137.28|138.79|137.29|138.78|137.28|4
1625626030000|2021-07-07 02:47:10|138.79|137.29|138.78|137.28|138.83|137.33|138.78|137.28|16
1625626050000|2021-07-07 02:47:30|138.79|137.29|138.86|137.36|138.86|137.36|138.79|137.29|5
1625626060000|2021-07-07 02:47:40|138.84|137.34|138.89|137.39|138.9|137.4|138.83|137.33|13
1625626070000|2021-07-07 02:47:50|138.88|137.38|138.87|137.37|138.89|137.39|138.85|137.35|17
1625626080000|2021-07-07 02:48:00|138.88|137.38|138.96|137.46|138.97|137.47|138.88|137.38|12
1625626090000|2021-07-07 02:48:10|138.97|137.47|138.99|137.49|139|137.5|138.95|137.45|11
1625626100000|2021-07-07 02:48:20|139|137.5|139.02|137.52|139.04|137.54|138.98|137.48|13
1625626110000|2021-07-07 02:48:30|139.04|137.54|139.07|137.57|139.07|137.57|138.99|137.49|17
1625626120000|2021-07-07 02:48:40|139.05|137.55|139.12|137.62|139.12|137.62|139.05|137.55|10
1625626130000|2021-07-07 02:48:50|139.17|137.67|139.11|137.61|139.17|137.67|139.1|137.6|10
1625626140000|2021-07-07 02:49:00|139.12|137.62|139.18|137.68|139.18|137.68|139.12|137.62|18
1625626150000|2021-07-07 02:49:10|139.17|137.67|139.21|137.71|139.21|137.71|139.17|137.67|7
1625626160000|2021-07-07 02:49:20|139.19|137.69|139.2|137.7|139.2|137.7|139.19|137.69|2
1625626170000|2021-07-07 02:49:30|139.17|137.67|139.1|137.6|139.17|137.67|139.1|137.6|10
1625626180000|2021-07-07 02:49:40|139.11|137.61|139.16|137.66|139.17|137.67|139.1|137.6|10
1625626190000|2021-07-07 02:49:50|139.15|137.65|139.08|137.58|139.15|137.65|139.08|137.58|4
1625626200000|2021-07-07 02:50:00|139.09|137.59|139.17|137.67|139.17|137.67|139.09|137.59|11
1625626210000|2021-07-07 02:50:10|139.16|137.66|139.16|137.66|139.18|137.68|139.15|137.65|9
1625626220000|2021-07-07 02:50:20|139.17|137.67|139.21|137.71|139.23|137.73|139.17|137.67|17
1625626230000|2021-07-07 02:50:30|139.22|137.72|139.22|137.72|139.23|137.73|139.21|137.71|5
1625626240000|2021-07-07 02:50:40|139.21|137.71|139.23|137.73|139.24|137.74|139.21|137.71|3
1625626250000|2021-07-07 02:50:50|139.24|137.74|139.28|137.78|139.3|137.8|139.24|137.74|12
1625626260000|2021-07-07 02:51:00|139.24|137.74|139.24|137.74|139.24|137.74|139.21|137.71|9
1625626270000|2021-07-07 02:51:10|139.22|137.72|139.22|137.72|139.24|137.74|139.22|137.72|3
1625626280000|2021-07-07 02:51:20|139.23|137.73|139.22|137.72|139.24|137.74|139.22|137.72|10
1625626290000|2021-07-07 02:51:30|139.21|137.71|139.15|137.65|139.21|137.71|139.15|137.65|3
1625626300000|2021-07-07 02:51:40|139.14|137.64|139.16|137.66|139.16|137.66|139.14|137.64|4
1625626310000|2021-07-07 02:51:50|139.15|137.65|139.16|137.66|139.16|137.66|139.15|137.65|2
1625626320000|2021-07-07 02:52:00|139.18|137.68|139.21|137.71|139.22|137.72|139.18|137.68|16
1625626330000|2021-07-07 02:52:10|139.2|137.7|139.2|137.7|139.21|137.71|139.19|137.69|13
1625626340000|2021-07-07 02:52:20|139.21|137.71|139.22|137.72|139.23|137.73|139.2|137.7|11
1625626350000|2021-07-07 02:52:30|139.2|137.7|139.17|137.67|139.2|137.7|139.16|137.66|6
1625626360000|2021-07-07 02:52:40|139.18|137.68|139.16|137.66|139.18|137.68|139.16|137.66|11
1625626370000|2021-07-07 02:52:50|139.17|137.67|139.17|137.67|139.17|137.67|139.16|137.66|7
1625626380000|2021-07-07 02:53:00|139.16|137.66|139.1|137.6|139.18|137.68|139.09|137.59|13
1625626390000|2021-07-07 02:53:10|139.11|137.61|139.09|137.59|139.11|137.61|139.09|137.59|4
1625626400000|2021-07-07 02:53:20|139.08|137.58|139.08|137.58|139.11|137.61|139.07|137.57|15
1625626410000|2021-07-07 02:53:30|139.07|137.57|139.08|137.58|139.1|137.6|139.07|137.57|8
1625626420000|2021-07-07 02:53:40|139.07|137.57|139.06|137.56|139.08|137.58|139.04|137.54|16
1625626430000|2021-07-07 02:53:50|139.05|137.55|139.06|137.56|139.07|137.57|139.05|137.55|6
1625626440000|2021-07-07 02:54:00|139.07|137.57|139.06|137.56|139.07|137.57|139.06|137.56|2
1625626450000|2021-07-07 02:54:10|139.08|137.58|139.15|137.65|139.16|137.66|139.08|137.58|7
1625626460000|2021-07-07 02:54:20|139.16|137.66|139.18|137.68|139.21|137.71|139.16|137.66|13
1625626470000|2021-07-07 02:54:30|139.2|137.7|139.2|137.7|139.24|137.74|139.2|137.7|12
1625626480000|2021-07-07 02:54:40|139.21|137.71|139.24|137.74|139.24|137.74|139.2|137.7|8
1625626500000|2021-07-07 02:55:00|139.22|137.72|139.18|137.68|139.23|137.73|139.18|137.68|8
1625626510000|2021-07-07 02:55:10|139.19|137.69|139.19|137.69|139.19|137.69|139.18|137.68|3
1625626520000|2021-07-07 02:55:20|139.2|137.7|139.19|137.69|139.2|137.7|139.19|137.69|2
1625626530000|2021-07-07 02:55:30|139.2|137.7|139.22|137.72|139.23|137.73|139.2|137.7|11
1625626540000|2021-07-07 02:55:40|139.23|137.73|139.21|137.71|139.23|137.73|139.2|137.7|10
1625626550000|2021-07-07 02:55:50|139.22|137.72|139.36|137.86|139.37|137.87|139.22|137.72|23
1625626560000|2021-07-07 02:56:00|139.37|137.87|139.36|137.86|139.38|137.88|139.35|137.85|8
1625626570000|2021-07-07 02:56:10|139.37|137.87|139.39|137.89|139.39|137.89|139.36|137.86|13
1625626580000|2021-07-07 02:56:20|139.4|137.9|139.37|137.87|139.4|137.9|139.37|137.87|10
1625626590000|2021-07-07 02:56:30|139.38|137.88|139.39|137.89|139.39|137.89|139.38|137.88|2
1625626600000|2021-07-07 02:56:40|139.38|137.88|139.42|137.92|139.43|137.93|139.38|137.88|9
1625626610000|2021-07-07 02:56:50|139.43|137.93|139.49|137.99|139.49|137.99|139.43|137.93|15
1625626620000|2021-07-07 02:57:00|139.48|137.98|139.53|138.03|139.53|138.03|139.47|137.97|10
1625626630000|2021-07-07 02:57:10|139.52|138.02|139.52|138.02|139.53|138.03|139.51|138.01|11
1625626640000|2021-07-07 02:57:20|139.51|138.01|139.51|138.01|139.52|138.02|139.5|138|11
1625626650000|2021-07-07 02:57:30|139.5|138|139.54|138.04|139.54|138.04|139.5|138|4
1625626660000|2021-07-07 02:57:40|139.55|138.05|139.54|138.04|139.55|138.05|139.54|138.04|6
1625626670000|2021-07-07 02:57:50|139.55|138.05|139.54|138.04|139.55|138.05|139.54|138.04|4
1625626680000|2021-07-07 02:58:00|139.55|138.05|139.54|138.04|139.55|138.05|139.52|138.02|5
1625626690000|2021-07-07 02:58:10|139.55|138.05|139.54|138.04|139.55|138.05|139.54|138.04|2
1625626700000|2021-07-07 02:58:20|139.52|138.02|139.51|138.01|139.52|138.02|139.5|138|3
1625626710000|2021-07-07 02:58:30|139.5|138|139.48|137.98|139.5|138|139.48|137.98|4
1625626720000|2021-07-07 02:58:40|139.49|137.99|139.52|138.02|139.53|138.03|139.49|137.99|10
1625626730000|2021-07-07 02:58:50|139.53|138.03|139.55|138.05|139.56|138.06|139.53|138.03|6
1625626740000|2021-07-07 02:59:00|139.54|138.04|139.59|138.09|139.64|138.14|139.54|138.04|17
1625626750000|2021-07-07 02:59:10|139.58|138.08|139.66|138.16|139.66|138.16|139.58|138.08|14
1625626760000|2021-07-07 02:59:20|139.67|138.17|139.67|138.17|139.76|138.26|139.66|138.16|18
1625626770000|2021-07-07 02:59:30|139.68|138.18|139.86|138.36|139.88|138.38|139.68|138.18|18
1625626780000|2021-07-07 02:59:40|139.85|138.35|139.85|138.35|139.87|138.37|139.85|138.35|8
1625626790000|2021-07-07 02:59:50|139.84|138.34|139.89|138.39|139.9|138.4|139.84|138.34|12
1625626800000|2021-07-07 03:00:00|139.9|138.4|140.02|138.52|140.02|138.52|139.87|138.37|19
1625626810000|2021-07-07 03:00:10|140.01|138.51|140|138.5|140.01|138.51|139.97|138.47|11
1625626820000|2021-07-07 03:00:20|140.01|138.51|140.05|138.55|140.1|138.6|140|138.5|10
1625626830000|2021-07-07 03:00:30|140.04|138.54|140.31|138.81|140.31|138.81|140.04|138.54|20
1625626840000|2021-07-07 03:00:40|140.32|138.82|140.33|138.83|140.33|138.83|140.3|138.8|13
1625626850000|2021-07-07 03:00:50|140.34|138.84|140.43|138.93|140.43|138.93|140.34|138.84|9
1625626860000|2021-07-07 03:01:00|140.45|138.95|140.45|138.95|140.47|138.97|140.45|138.95|3
1625626870000|2021-07-07 03:01:10|140.46|138.96|140.5|139|140.5|139|140.46|138.96|10
1625626880000|2021-07-07 03:01:20|140.49|138.99|140.37|138.87|140.5|139|140.35|138.85|14
1625626890000|2021-07-07 03:01:30|140.35|138.85|140.28|138.78|140.35|138.85|140.26|138.76|13
1625626900000|2021-07-07 03:01:40|140.29|138.79|140.36|138.86|140.36|138.86|140.29|138.79|13
1625626910000|2021-07-07 03:01:50|140.35|138.85|140.3|138.8|140.36|138.86|140.3|138.8|13
1625626920000|2021-07-07 03:02:00|140.31|138.81|140.15|138.65|140.31|138.81|140.15|138.65|17
1625626930000|2021-07-07 03:02:10|140.14|138.64|140.03|138.53|140.14|138.64|140.03|138.53|14
1625626940000|2021-07-07 03:02:20|140.05|138.55|140.09|138.59|140.09|138.59|140.05|138.55|24
1625626950000|2021-07-07 03:02:30|140.1|138.6|140.1|138.6|140.11|138.61|140.1|138.6|5
1625626960000|2021-07-07 03:02:40|140.06|138.56|140.08|138.58|140.1|138.6|140.06|138.56|9
1625626970000|2021-07-07 03:02:50|140.09|138.59|140.1|138.6|140.1|138.6|140.09|138.59|6
1625626980000|2021-07-07 03:03:00|140.09|138.59|139.95|138.45|140.09|138.59|139.93|138.43|17
1625626990000|2021-07-07 03:03:10|139.96|138.46|139.91|138.41|139.96|138.46|139.9|138.4|13
1625627000000|2021-07-07 03:03:20|139.92|138.42|139.93|138.43|139.94|138.44|139.91|138.41|14
1625627010000|2021-07-07 03:03:30|139.94|138.44|140.04|138.54|140.04|138.54|139.94|138.44|13
1625627020000|2021-07-07 03:03:40|140.03|138.53|140.02|138.52|140.04|138.54|140.01|138.51|12
1625627030000|2021-07-07 03:03:50|140.03|138.53|140.06|138.56|140.06|138.56|140.03|138.53|13
1625627040000|2021-07-07 03:04:00|140.07|138.57|140.23|138.73|140.23|138.73|140.06|138.56|17
1625627050000|2021-07-07 03:04:10|140.22|138.72|140.2|138.7|140.23|138.73|140.19|138.69|12
1625627060000|2021-07-07 03:04:20|140.21|138.71|140.24|138.74|140.25|138.75|140.19|138.69|9
1625627070000|2021-07-07 03:04:30|140.25|138.75|140.24|138.74|140.25|138.75|140.23|138.73|4
1625627090000|2021-07-07 03:04:50|140.15|138.65|140.09|138.59|140.15|138.65|140.09|138.59|5
1625627100000|2021-07-07 03:05:00|140.1|138.6|140.15|138.65|140.2|138.7|140.1|138.6|14
1625627110000|2021-07-07 03:05:10|140.17|138.67|140.17|138.67|140.2|138.7|140.15|138.65|16
1625627120000|2021-07-07 03:05:20|140.16|138.66|140.15|138.65|140.21|138.71|140.11|138.61|9
1625627130000|2021-07-07 03:05:30|140.1|138.6|140.16|138.66|140.17|138.67|140.09|138.59|13
1625627140000|2021-07-07 03:05:40|140.17|138.67|140.17|138.67|140.18|138.68|140.15|138.65|11
1625627150000|2021-07-07 03:05:50|140.18|138.68|140.3|138.8|140.3|138.8|140.18|138.68|13
1625627160000|2021-07-07 03:06:00|140.31|138.81|140.23|138.73|140.32|138.82|140.16|138.66|14
1625627170000|2021-07-07 03:06:10|140.24|138.74|140.12|138.62|140.26|138.76|140.1|138.6|16
1625627180000|2021-07-07 03:06:20|140.09|138.59|140.06|138.56|140.1|138.6|140.04|138.54|12
1625627190000|2021-07-07 03:06:30|140.07|138.57|140.11|138.61|140.11|138.61|140.07|138.57|7
1625627200000|2021-07-07 03:06:40|140.1|138.6|140.16|138.66|140.17|138.67|140.1|138.6|12
1625627210000|2021-07-07 03:06:50|140.17|138.67|140.14|138.64|140.19|138.69|140.14|138.64|15
1625627220000|2021-07-07 03:07:00|140.15|138.65|140.15|138.65|140.21|138.71|140.15|138.65|17
1625627230000|2021-07-07 03:07:10|140.14|138.64|140.15|138.65|140.17|138.67|140.14|138.64|9
1625627240000|2021-07-07 03:07:20|140.12|138.62|140.08|138.58|140.12|138.62|140.08|138.58|3
1625627250000|2021-07-07 03:07:30|140.07|138.57|140.03|138.53|140.12|138.62|140.02|138.52|18
1625627260000|2021-07-07 03:07:40|140.02|138.52|140.02|138.52|140.04|138.54|140.02|138.52|6
1625627270000|2021-07-07 03:07:50|140.03|138.53|140.12|138.62|140.17|138.67|140.03|138.53|15
1625627280000|2021-07-07 03:08:00|140.17|138.67|140.12|138.62|140.17|138.67|140.06|138.56|23
1625627290000|2021-07-07 03:08:10|140.11|138.61|140.14|138.64|140.14|138.64|140.1|138.6|11
1625627300000|2021-07-07 03:08:20|140.12|138.62|140.14|138.64|140.16|138.66|140.12|138.62|10
1625627310000|2021-07-07 03:08:30|140.15|138.65|140.15|138.65|140.15|138.65|140.14|138.64|3
1625627320000|2021-07-07 03:08:40|140.14|138.64|140.12|138.62|140.15|138.65|140.12|138.62|5
1625627330000|2021-07-07 03:08:50|140.13|138.63|140.15|138.65|140.17|138.67|140.13|138.63|9
1625627340000|2021-07-07 03:09:00|140.17|138.67|140.31|138.81|140.31|138.81|140.15|138.65|13
1625627350000|2021-07-07 03:09:10|140.3|138.8|140.26|138.76|140.3|138.8|140.26|138.76|11
1625627360000|2021-07-07 03:09:20|140.27|138.77|140.14|138.64|140.28|138.78|140.14|138.64|13
1625627370000|2021-07-07 03:09:30|140.15|138.65|140.15|138.65|140.17|138.67|140.14|138.64|10
1625627380000|2021-07-07 03:09:40|140.14|138.64|140.14|138.64|140.15|138.65|140.13|138.63|7
1625627390000|2021-07-07 03:09:50|140.13|138.63|140.13|138.63|140.14|138.64|140.12|138.62|7
1625627400000|2021-07-07 03:10:00|140.12|138.62|140.13|138.63|140.14|138.64|140.12|138.62|12
1625627410000|2021-07-07 03:10:10|140.14|138.64|140.16|138.66|140.19|138.69|140.14|138.64|11
1625627420000|2021-07-07 03:10:20|140.17|138.67|140.18|138.68|140.19|138.69|140.16|138.66|8
1625627430000|2021-07-07 03:10:30|140.19|138.69|140.29|138.79|140.29|138.79|140.19|138.69|14
1625627440000|2021-07-07 03:10:40|140.28|138.78|140.29|138.79|140.32|138.82|140.27|138.77|12
1625627450000|2021-07-07 03:10:50|140.31|138.81|140.33|138.83|140.34|138.84|140.29|138.79|12
1625627460000|2021-07-07 03:11:00|140.34|138.84|140.32|138.82|140.35|138.85|140.32|138.82|4
1625627470000|2021-07-07 03:11:10|140.35|138.85|140.34|138.84|140.35|138.85|140.34|138.84|4
1625627480000|2021-07-07 03:11:20|140.35|138.85|140.34|138.84|140.35|138.85|140.33|138.83|7
1625627490000|2021-07-07 03:11:30|140.33|138.83|140.26|138.76|140.34|138.84|140.25|138.75|10
1625627500000|2021-07-07 03:11:40|140.25|138.75|140.24|138.74|140.25|138.75|140.24|138.74|2
1625627510000|2021-07-07 03:11:50|140.25|138.75|140.26|138.76|140.28|138.78|140.25|138.75|11
1625627520000|2021-07-07 03:12:00|140.28|138.78|140.28|138.78|140.28|138.78|140.24|138.74|3
1625627530000|2021-07-07 03:12:10|140.26|138.76|140.37|138.87|140.37|138.87|140.26|138.76|16
1625627540000|2021-07-07 03:12:20|140.36|138.86|140.38|138.88|140.43|138.93|140.36|138.86|14
1625627550000|2021-07-07 03:12:30|140.37|138.87|140.38|138.88|140.4|138.9|140.37|138.87|11
1625627560000|2021-07-07 03:12:40|140.39|138.89|140.39|138.89|140.4|138.9|140.38|138.88|6
1625627570000|2021-07-07 03:12:50|140.36|138.86|140.43|138.93|140.43|138.93|140.35|138.85|12
1625627580000|2021-07-07 03:13:00|140.42|138.92|140.41|138.91|140.43|138.93|140.4|138.9|11
1625627590000|2021-07-07 03:13:10|140.42|138.92|140.42|138.92|140.44|138.94|140.4|138.9|16
1625627600000|2021-07-07 03:13:20|140.41|138.91|140.38|138.88|140.42|138.92|140.38|138.88|8
1625627610000|2021-07-07 03:13:30|140.39|138.89|140.39|138.89|140.41|138.91|140.35|138.85|18
1625627620000|2021-07-07 03:13:40|140.38|138.88|140.47|138.97|140.47|138.97|140.38|138.88|12
1625627630000|2021-07-07 03:13:50|140.49|138.99|140.48|138.98|140.49|138.99|140.46|138.96|10
1625627640000|2021-07-07 03:14:00|140.47|138.97|140.48|138.98|140.5|139|140.45|138.95|14
1625627650000|2021-07-07 03:14:10|140.49|138.99|140.49|138.99|140.51|139.01|140.48|138.98|13
1625627660000|2021-07-07 03:14:20|140.5|139|140.47|138.97|140.52|139.02|140.43|138.93|11
1625627670000|2021-07-07 03:14:30|140.46|138.96|140.51|139.01|140.51|139.01|140.46|138.96|9
1625627680000|2021-07-07 03:14:40|140.5|139|140.55|139.05|140.55|139.05|140.49|138.99|12
1625627690000|2021-07-07 03:14:50|140.56|139.06|140.55|139.05|140.56|139.06|140.54|139.04|8
1625627700000|2021-07-07 03:15:00|140.54|139.04|140.56|139.06|140.56|139.06|140.53|139.03|8
1625627710000|2021-07-07 03:15:10|140.55|139.05|140.58|139.08|140.58|139.08|140.54|139.04|13
1625627720000|2021-07-07 03:15:20|140.57|139.07|140.59|139.09|140.6|139.1|140.57|139.07|11
1625627730000|2021-07-07 03:15:30|140.6|139.1|140.62|139.12|140.63|139.13|140.6|139.1|11
1625627740000|2021-07-07 03:15:40|140.63|139.13|140.6|139.1|140.63|139.13|140.58|139.08|4
1625627750000|2021-07-07 03:15:50|140.63|139.13|140.52|139.02|140.63|139.13|140.52|139.02|12
1625627760000|2021-07-07 03:16:00|140.5|139|140.51|139.01|140.53|139.03|140.49|138.99|21
1625627770000|2021-07-07 03:16:10|140.5|139|140.48|138.98|140.51|139.01|140.48|138.98|10
1625627780000|2021-07-07 03:16:20|140.47|138.97|140.48|138.98|140.48|138.98|140.42|138.92|10
1625627790000|2021-07-07 03:16:30|140.46|138.96|140.45|138.95|140.47|138.97|140.45|138.95|6
1625627800000|2021-07-07 03:16:40|140.44|138.94|140.46|138.96|140.47|138.97|140.42|138.92|11
1625627810000|2021-07-07 03:16:50|140.45|138.95|140.42|138.92|140.46|138.96|140.42|138.92|6
1625627820000|2021-07-07 03:17:00|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|6
1625627830000|2021-07-07 03:17:10|140.43|138.93|140.37|138.87|140.43|138.93|140.36|138.86|6
1625627840000|2021-07-07 03:17:20|140.36|138.86|140.36|138.86|140.39|138.89|140.35|138.85|9
1625627850000|2021-07-07 03:17:30|140.37|138.87|140.3|138.8|140.39|138.89|140.26|138.76|13
1625627860000|2021-07-07 03:17:40|140.31|138.81|140.35|138.85|140.35|138.85|140.3|138.8|7
1625627870000|2021-07-07 03:17:50|140.36|138.86|140.36|138.86|140.38|138.88|140.36|138.86|11
1625627880000|2021-07-07 03:18:00|140.37|138.87|140.35|138.85|140.37|138.87|140.33|138.83|8
1625627890000|2021-07-07 03:18:10|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|10
1625627900000|2021-07-07 03:18:20|140.36|138.86|140.34|138.84|140.37|138.87|140.33|138.83|13
1625627910000|2021-07-07 03:18:30|140.35|138.85|140.31|138.81|140.35|138.85|140.31|138.81|9
1625627920000|2021-07-07 03:18:40|140.3|138.8|140.31|138.81|140.31|138.81|140.3|138.8|6
1625627930000|2021-07-07 03:18:50|140.3|138.8|140.3|138.8|140.31|138.81|140.29|138.79|5
1625627940000|2021-07-07 03:19:00|140.31|138.81|140.31|138.81|140.31|138.81|140.31|138.81|1
1625627950000|2021-07-07 03:19:10|140.3|138.8|140.29|138.79|140.3|138.8|140.26|138.76|8
1625627960000|2021-07-07 03:19:20|140.3|138.8|140.29|138.79|140.3|138.8|140.27|138.77|9
1625627970000|2021-07-07 03:19:30|140.28|138.78|140.28|138.78|140.29|138.79|140.27|138.77|7
1625627980000|2021-07-07 03:19:40|140.25|138.75|140.24|138.74|140.29|138.79|140.24|138.74|10
1625627990000|2021-07-07 03:19:50|140.23|138.73|140.29|138.79|140.36|138.86|140.23|138.73|22
1625628000000|2021-07-07 03:20:00|140.28|138.78|140.12|138.62|140.3|138.8|140.11|138.61|18
1625628010000|2021-07-07 03:20:10|140.13|138.63|140.2|138.7|140.21|138.71|140.12|138.62|19
1625628020000|2021-07-07 03:20:20|140.19|138.69|140.25|138.75|140.26|138.76|140.19|138.69|13
1625628030000|2021-07-07 03:20:30|140.26|138.76|140.26|138.76|140.29|138.79|140.26|138.76|9
1625628040000|2021-07-07 03:20:40|140.27|138.77|140.28|138.78|140.28|138.78|140.26|138.76|4
1625628050000|2021-07-07 03:20:50|140.27|138.77|140.29|138.79|140.29|138.79|140.27|138.77|5
1625628060000|2021-07-07 03:21:00|140.26|138.76|140.2|138.7|140.3|138.8|140.18|138.68|15
1625628070000|2021-07-07 03:21:10|140.21|138.71|140.25|138.75|140.27|138.77|140.21|138.71|13
1625628080000|2021-07-07 03:21:20|140.26|138.76|140.26|138.76|140.28|138.78|140.25|138.75|14
1625628090000|2021-07-07 03:21:30|140.27|138.77|140.37|138.87|140.37|138.87|140.27|138.77|23
1625628100000|2021-07-07 03:21:40|140.35|138.85|140.35|138.85|140.36|138.86|140.34|138.84|7
1625628110000|2021-07-07 03:21:50|140.37|138.87|140.37|138.87|140.39|138.89|140.36|138.86|15
1625628120000|2021-07-07 03:22:00|140.38|138.88|140.44|138.94|140.45|138.95|140.37|138.87|18
1625628130000|2021-07-07 03:22:10|140.43|138.93|140.44|138.94|140.45|138.95|140.41|138.91|10
1625628140000|2021-07-07 03:22:20|140.43|138.93|140.43|138.93|140.44|138.94|140.42|138.92|10
1625628150000|2021-07-07 03:22:30|140.44|138.94|140.44|138.94|140.45|138.95|140.43|138.93|5
1625628160000|2021-07-07 03:22:40|140.45|138.95|140.48|138.98|140.48|138.98|140.45|138.95|9
1625628170000|2021-07-07 03:22:50|140.47|138.97|140.5|139|140.53|139.03|140.43|138.93|23
1625628180000|2021-07-07 03:23:00|140.52|139.02|140.53|139.03|140.54|139.04|140.49|138.99|17
1625628190000|2021-07-07 03:23:10|140.54|139.04|140.54|139.04|140.55|139.05|140.52|139.02|9
1625628200000|2021-07-07 03:23:20|140.52|139.02|140.52|139.02|140.54|139.04|140.51|139.01|10
1625628210000|2021-07-07 03:23:30|140.51|139.01|140.53|139.03|140.54|139.04|140.51|139.01|4
1625628220000|2021-07-07 03:23:40|140.52|139.02|140.52|139.02|140.54|139.04|140.5|139|9
1625628230000|2021-07-07 03:23:50|140.53|139.03|140.56|139.06|140.56|139.06|140.48|138.98|14
1625628240000|2021-07-07 03:24:00|140.55|139.05|140.53|139.03|140.57|139.07|140.52|139.02|15
1625628250000|2021-07-07 03:24:10|140.54|139.04|140.54|139.04|140.55|139.05|140.54|139.04|3
1625628260000|2021-07-07 03:24:20|140.55|139.05|140.54|139.04|140.55|139.05|140.54|139.04|8
1625628270000|2021-07-07 03:24:30|140.55|139.05|140.55|139.05|140.56|139.06|140.54|139.04|5
1625628280000|2021-07-07 03:24:40|140.54|139.04|140.56|139.06|140.57|139.07|140.54|139.04|9
1625628290000|2021-07-07 03:24:50|140.55|139.05|140.54|139.04|140.55|139.05|140.53|139.03|9
1625628300000|2021-07-07 03:25:00|140.53|139.03|140.52|139.02|140.55|139.05|140.52|139.02|5
1625628310000|2021-07-07 03:25:10|140.53|139.03|140.54|139.04|140.55|139.05|140.52|139.02|12
1625628320000|2021-07-07 03:25:20|140.55|139.05|140.64|139.14|140.64|139.14|140.55|139.05|12
1625628330000|2021-07-07 03:25:30|140.65|139.15|140.68|139.18|140.68|139.18|140.59|139.09|9
1625628340000|2021-07-07 03:25:40|140.66|139.16|140.66|139.16|140.67|139.17|140.66|139.16|3
1625628350000|2021-07-07 03:25:50|140.65|139.15|140.68|139.18|140.68|139.18|140.65|139.15|5
1625628360000|2021-07-07 03:26:00|140.67|139.17|140.64|139.14|140.68|139.18|140.64|139.14|4
1625628370000|2021-07-07 03:26:10|140.65|139.15|140.64|139.14|140.67|139.17|140.64|139.14|5
1625628380000|2021-07-07 03:26:20|140.63|139.13|140.64|139.14|140.66|139.16|140.63|139.13|6
1625628390000|2021-07-07 03:26:30|140.65|139.15|140.66|139.16|140.67|139.17|140.65|139.15|8
1625628400000|2021-07-07 03:26:40|140.67|139.17|140.64|139.14|140.67|139.17|140.63|139.13|9
1625628410000|2021-07-07 03:26:50|140.63|139.13|140.64|139.14|140.66|139.16|140.63|139.13|9
1625628420000|2021-07-07 03:27:00|140.65|139.15|140.67|139.17|140.67|139.17|140.64|139.14|16
1625628430000|2021-07-07 03:27:10|140.65|139.15|140.68|139.18|140.69|139.19|140.65|139.15|9
1625628440000|2021-07-07 03:27:20|140.67|139.17|140.64|139.14|140.7|139.2|140.64|139.14|8
1625628450000|2021-07-07 03:27:30|140.63|139.13|140.63|139.13|140.64|139.14|140.63|139.13|3
1625628460000|2021-07-07 03:27:40|140.64|139.14|140.63|139.13|140.64|139.14|140.63|139.13|2
1625628470000|2021-07-07 03:27:50|140.64|139.14|140.6|139.1|140.64|139.14|140.58|139.08|12
1625628480000|2021-07-07 03:28:00|140.61|139.11|140.58|139.08|140.61|139.11|140.57|139.07|8
1625628490000|2021-07-07 03:28:10|140.59|139.09|140.58|139.08|140.59|139.09|140.58|139.08|4
1625628500000|2021-07-07 03:28:20|140.59|139.09|140.61|139.11|140.64|139.14|140.59|139.09|3
1625628510000|2021-07-07 03:28:30|140.58|139.08|140.6|139.1|140.6|139.1|140.58|139.08|3
1625628520000|2021-07-07 03:28:40|140.59|139.09|140.62|139.12|140.65|139.15|140.59|139.09|10
1625628530000|2021-07-07 03:28:50|140.6|139.1|140.66|139.16|140.66|139.16|140.59|139.09|6
1625628540000|2021-07-07 03:29:00|140.65|139.15|140.66|139.16|140.67|139.17|140.6|139.1|12
1625628550000|2021-07-07 03:29:10|140.65|139.15|140.63|139.13|140.65|139.15|140.62|139.12|9
1625628560000|2021-07-07 03:29:20|140.68|139.18|140.67|139.17|140.68|139.18|140.67|139.17|8
1625628570000|2021-07-07 03:29:30|140.7|139.2|140.67|139.17|140.7|139.2|140.66|139.16|17
1625628580000|2021-07-07 03:29:40|140.68|139.18|140.65|139.15|140.68|139.18|140.65|139.15|13
1625628590000|2021-07-07 03:29:50|140.64|139.14|140.64|139.14|140.65|139.15|140.62|139.12|9
1625628600000|2021-07-07 03:30:00|140.65|139.15|140.64|139.14|140.67|139.17|140.63|139.13|5
1625628610000|2021-07-07 03:30:10|140.63|139.13|140.65|139.15|140.66|139.16|140.62|139.12|7
1625628620000|2021-07-07 03:30:20|140.67|139.17|140.66|139.16|140.67|139.17|140.65|139.15|8
1625628630000|2021-07-07 03:30:30|140.67|139.17|140.66|139.16|140.72|139.22|140.65|139.15|17
1625628640000|2021-07-07 03:30:40|140.67|139.17|140.7|139.2|140.7|139.2|140.67|139.17|9
1625628650000|2021-07-07 03:30:50|140.69|139.19|140.71|139.21|140.72|139.22|140.69|139.19|5
1625628660000|2021-07-07 03:31:00|140.72|139.22|140.76|139.26|140.78|139.28|140.71|139.21|13
1625628670000|2021-07-07 03:31:10|140.77|139.27|140.79|139.29|140.79|139.29|140.77|139.27|5
1625628680000|2021-07-07 03:31:20|140.8|139.3|140.79|139.29|140.81|139.31|140.78|139.28|8
1625628690000|2021-07-07 03:31:30|140.78|139.28|140.78|139.28|140.81|139.31|140.78|139.28|13
1625628700000|2021-07-07 03:31:40|140.79|139.29|140.88|139.38|140.88|139.38|140.77|139.27|21
1625628710000|2021-07-07 03:31:50|140.87|139.37|140.93|139.43|140.95|139.45|140.87|139.37|29
1625628720000|2021-07-07 03:32:00|140.9|139.4|140.9|139.4|140.93|139.43|140.87|139.37|15
1625628730000|2021-07-07 03:32:10|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|9
1625628740000|2021-07-07 03:32:20|140.88|139.38|141.08|139.58|141.08|139.58|140.81|139.31|32
1625628750000|2021-07-07 03:32:30|141.15|139.65|141.07|139.57|141.15|139.65|141.06|139.56|26
1625628760000|2021-07-07 03:32:40|141.1|139.6|141.06|139.56|141.11|139.61|141.01|139.51|23
1625628770000|2021-07-07 03:32:50|141.04|139.54|141.04|139.54|141.06|139.56|141.02|139.52|11
1625628780000|2021-07-07 03:33:00|141.05|139.55|140.92|139.42|141.05|139.55|140.92|139.42|12
1625628790000|2021-07-07 03:33:10|140.89|139.39|140.99|139.49|141|139.5|140.89|139.39|22
1625628800000|2021-07-07 03:33:20|140.96|139.46|140.89|139.39|141|139.5|140.88|139.38|15
1625628810000|2021-07-07 03:33:30|140.9|139.4|140.89|139.39|140.92|139.42|140.89|139.39|12
1625628820000|2021-07-07 03:33:40|140.9|139.4|140.86|139.36|140.9|139.4|140.83|139.33|20
1625628830000|2021-07-07 03:33:50|140.83|139.33|140.83|139.33|140.86|139.36|140.81|139.31|20
1625628840000|2021-07-07 03:34:00|140.84|139.34|140.85|139.35|140.85|139.35|140.8|139.3|15
1625628850000|2021-07-07 03:34:10|140.84|139.34|140.78|139.28|140.85|139.35|140.78|139.28|13
1625628860000|2021-07-07 03:34:20|140.8|139.3|140.8|139.3|140.84|139.34|140.73|139.23|15
1625628870000|2021-07-07 03:34:30|140.79|139.29|140.8|139.3|140.81|139.31|140.79|139.29|8
1625628880000|2021-07-07 03:34:40|140.79|139.29|140.79|139.29|140.81|139.31|140.79|139.29|6
1625628890000|2021-07-07 03:34:50|140.8|139.3|140.84|139.34|140.89|139.39|140.8|139.3|13
1625628900000|2021-07-07 03:35:00|140.81|139.31|140.84|139.34|140.85|139.35|140.81|139.31|19
1625628910000|2021-07-07 03:35:10|140.86|139.36|140.84|139.34|140.87|139.37|140.84|139.34|11
1625628920000|2021-07-07 03:35:20|140.85|139.35|140.84|139.34|140.86|139.36|140.83|139.33|9
1625628930000|2021-07-07 03:35:30|140.85|139.35|140.88|139.38|140.88|139.38|140.85|139.35|9
1625628940000|2021-07-07 03:35:40|140.9|139.4|140.85|139.35|140.9|139.4|140.84|139.34|14
1625628950000|2021-07-07 03:35:50|140.87|139.37|140.79|139.29|140.89|139.39|140.79|139.29|8
1625628960000|2021-07-07 03:36:00|140.82|139.32|140.8|139.3|140.82|139.32|140.76|139.26|9
1625628970000|2021-07-07 03:36:10|140.79|139.29|140.81|139.31|140.82|139.32|140.76|139.26|18
1625628980000|2021-07-07 03:36:20|140.82|139.32|140.89|139.39|140.9|139.4|140.8|139.3|13
1625628990000|2021-07-07 03:36:30|140.88|139.38|140.86|139.36|140.88|139.38|140.85|139.35|7
1625629000000|2021-07-07 03:36:40|140.84|139.34|140.85|139.35|140.85|139.35|140.83|139.33|10
1625629010000|2021-07-07 03:36:50|140.87|139.37|140.87|139.37|140.89|139.39|140.87|139.37|6
1625629020000|2021-07-07 03:37:00|140.88|139.38|140.86|139.36|140.88|139.38|140.86|139.36|5
1625629030000|2021-07-07 03:37:10|140.87|139.37|140.9|139.4|140.91|139.41|140.87|139.37|6
1625629040000|2021-07-07 03:37:20|140.91|139.41|140.89|139.39|140.91|139.41|140.89|139.39|5
1625629050000|2021-07-07 03:37:30|140.88|139.38|140.85|139.35|140.88|139.38|140.84|139.34|11
1625629060000|2021-07-07 03:37:40|140.86|139.36|140.87|139.37|140.88|139.38|140.86|139.36|6
1625629070000|2021-07-07 03:37:50|140.88|139.38|140.86|139.36|140.89|139.39|140.83|139.33|20
1625629080000|2021-07-07 03:38:00|140.85|139.35|140.86|139.36|140.87|139.37|140.84|139.34|13
1625629090000|2021-07-07 03:38:10|140.88|139.38|140.88|139.38|140.88|139.38|140.86|139.36|6
1625629100000|2021-07-07 03:38:20|140.87|139.37|140.89|139.39|140.89|139.39|140.87|139.37|3
1625629110000|2021-07-07 03:38:30|140.9|139.4|140.92|139.42|140.93|139.43|140.9|139.4|12
1625629120000|2021-07-07 03:38:40|140.9|139.4|140.96|139.46|140.98|139.48|140.9|139.4|11
1625629130000|2021-07-07 03:38:50|140.97|139.47|140.97|139.47|140.98|139.48|140.96|139.46|16
1625629140000|2021-07-07 03:39:00|141|139.5|140.92|139.42|141|139.5|140.9|139.4|12
1625629150000|2021-07-07 03:39:10|140.91|139.41|140.94|139.44|140.94|139.44|140.91|139.41|6
1625629160000|2021-07-07 03:39:20|140.93|139.43|140.9|139.4|140.95|139.45|140.86|139.36|15
1625629170000|2021-07-07 03:39:30|140.92|139.42|140.93|139.43|140.93|139.43|140.92|139.42|4
1625629180000|2021-07-07 03:39:40|140.95|139.45|140.93|139.43|140.95|139.45|140.93|139.43|5
1625629190000|2021-07-07 03:39:50|140.95|139.45|140.93|139.43|140.95|139.45|140.93|139.43|6
1625629200000|2021-07-07 03:40:00|140.94|139.44|141.01|139.51|141.03|139.53|140.94|139.44|13
1625629210000|2021-07-07 03:40:10|141|139.5|141|139.5|141|139.5|140.98|139.48|4
1625629220000|2021-07-07 03:40:20|141.01|139.51|141.09|139.59|141.12|139.62|141.01|139.51|17
1625629230000|2021-07-07 03:40:30|141.1|139.6|141.08|139.58|141.16|139.66|141.08|139.58|13
1625629240000|2021-07-07 03:40:40|141.1|139.6|141.07|139.57|141.1|139.6|141.07|139.57|8
1625629250000|2021-07-07 03:40:50|141.08|139.58|141.09|139.59|141.11|139.61|141.08|139.58|7
1625629260000|2021-07-07 03:41:00|141.08|139.58|141.03|139.53|141.11|139.61|141.02|139.52|8
1625629270000|2021-07-07 03:41:10|141.04|139.54|141.07|139.57|141.07|139.57|141.04|139.54|5
1625629280000|2021-07-07 03:41:20|141.06|139.56|141.05|139.55|141.07|139.57|141.05|139.55|6
1625629290000|2021-07-07 03:41:30|141.04|139.54|141.06|139.56|141.06|139.56|141.03|139.53|9
1625629300000|2021-07-07 03:41:40|141.05|139.55|141.05|139.55|141.08|139.58|141.05|139.55|6
1625629310000|2021-07-07 03:41:50|141.06|139.56|141.05|139.55|141.08|139.58|141.05|139.55|3
1625629320000|2021-07-07 03:42:00|141.07|139.57|141.07|139.57|141.08|139.58|141.07|139.57|3
1625629330000|2021-07-07 03:42:10|141.06|139.56|141.05|139.55|141.08|139.58|141.05|139.55|5
1625629340000|2021-07-07 03:42:20|141.04|139.54|141.02|139.52|141.05|139.55|141|139.5|10
1625629350000|2021-07-07 03:42:30|141.01|139.51|141.01|139.51|141.02|139.52|141|139.5|20
1625629360000|2021-07-07 03:42:40|141|139.5|141|139.5|141|139.5|140.98|139.48|9
1625629370000|2021-07-07 03:42:50|140.97|139.47|140.9|139.4|140.97|139.47|140.89|139.39|19
1625629380000|2021-07-07 03:43:00|140.92|139.42|140.93|139.43|140.95|139.45|140.91|139.41|7
1625629390000|2021-07-07 03:43:10|140.94|139.44|140.93|139.43|140.95|139.45|140.93|139.43|10
1625629400000|2021-07-07 03:43:20|140.94|139.44|140.94|139.44|140.94|139.44|140.93|139.43|7
1625629410000|2021-07-07 03:43:30|140.93|139.43|140.93|139.43|140.95|139.45|140.93|139.43|9
1625629420000|2021-07-07 03:43:40|140.94|139.44|140.93|139.43|140.94|139.44|140.92|139.42|6
1625629430000|2021-07-07 03:43:50|140.92|139.42|140.93|139.43|140.93|139.43|140.92|139.42|2
1625629440000|2021-07-07 03:44:00|140.92|139.42|140.91|139.41|140.94|139.44|140.9|139.4|13
1625629450000|2021-07-07 03:44:10|140.92|139.42|140.92|139.42|140.93|139.43|140.91|139.41|7
1625629460000|2021-07-07 03:44:20|140.93|139.43|140.92|139.42|140.93|139.43|140.91|139.41|7
1625629470000|2021-07-07 03:44:30|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|5
1625629480000|2021-07-07 03:44:40|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|5
1625629490000|2021-07-07 03:44:50|140.95|139.45|140.9|139.4|140.95|139.45|140.89|139.39|6
1625629500000|2021-07-07 03:45:00|140.91|139.41|140.96|139.46|141.03|139.53|140.91|139.41|17
1625629510000|2021-07-07 03:45:10|140.95|139.45|140.88|139.38|140.95|139.45|140.88|139.38|11
1625629520000|2021-07-07 03:45:20|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|3
1625629530000|2021-07-07 03:45:30|140.9|139.4|140.86|139.36|140.91|139.41|140.85|139.35|5
1625629540000|2021-07-07 03:45:40|140.85|139.35|140.77|139.27|140.88|139.38|140.77|139.27|9
1625629550000|2021-07-07 03:45:50|140.79|139.29|140.74|139.24|140.79|139.29|140.66|139.16|13
1625629560000|2021-07-07 03:46:00|140.69|139.19|140.81|139.31|140.81|139.31|140.68|139.18|14
1625629570000|2021-07-07 03:46:10|140.82|139.32|140.79|139.29|140.82|139.32|140.78|139.28|11
1625629580000|2021-07-07 03:46:20|140.8|139.3|140.79|139.29|140.81|139.31|140.79|139.29|4
1625629590000|2021-07-07 03:46:30|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|2
1625629600000|2021-07-07 03:46:40|140.8|139.3|140.82|139.32|140.82|139.32|140.8|139.3|3
1625629610000|2021-07-07 03:46:50|140.78|139.28|140.72|139.22|140.78|139.28|140.72|139.22|9
1625629620000|2021-07-07 03:47:00|140.73|139.23|140.78|139.28|140.78|139.28|140.72|139.22|11
1625629630000|2021-07-07 03:47:10|140.77|139.27|140.79|139.29|140.79|139.29|140.77|139.27|9
1625629640000|2021-07-07 03:47:20|140.8|139.3|140.79|139.29|140.81|139.31|140.78|139.28|10
1625629650000|2021-07-07 03:47:30|140.8|139.3|140.85|139.35|140.88|139.38|140.79|139.29|15
1625629660000|2021-07-07 03:47:40|140.84|139.34|140.83|139.33|140.85|139.35|140.83|139.33|9
1625629670000|2021-07-07 03:47:50|140.84|139.34|140.87|139.37|140.88|139.38|140.83|139.33|18
1625629680000|2021-07-07 03:48:00|140.88|139.38|140.84|139.34|140.88|139.38|140.82|139.32|12
1625629690000|2021-07-07 03:48:10|140.82|139.32|140.85|139.35|140.85|139.35|140.82|139.32|5
1625629700000|2021-07-07 03:48:20|140.84|139.34|140.82|139.32|140.85|139.35|140.81|139.31|8
1625629710000|2021-07-07 03:48:30|140.83|139.33|140.79|139.29|140.83|139.33|140.78|139.28|6
1625629720000|2021-07-07 03:48:40|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|6
1625629730000|2021-07-07 03:48:50|140.77|139.27|140.73|139.23|140.77|139.27|140.68|139.18|8
1625629750000|2021-07-07 03:49:10|140.72|139.22|140.73|139.23|140.76|139.26|140.72|139.22|6
1625629760000|2021-07-07 03:49:20|140.72|139.22|140.68|139.18|140.73|139.23|140.68|139.18|7
1625629770000|2021-07-07 03:49:30|140.67|139.17|140.68|139.18|140.68|139.18|140.67|139.17|2
1625629790000|2021-07-07 03:49:50|140.67|139.17|140.68|139.18|140.68|139.18|140.67|139.17|2
1625629800000|2021-07-07 03:50:00|140.69|139.19|140.66|139.16|140.69|139.19|140.66|139.16|5
1625629810000|2021-07-07 03:50:10|140.67|139.17|140.66|139.16|140.71|139.21|140.66|139.16|13
1625629820000|2021-07-07 03:50:20|140.68|139.18|140.72|139.22|140.72|139.22|140.68|139.18|3
1625629830000|2021-07-07 03:50:30|140.71|139.21|140.7|139.2|140.72|139.22|140.69|139.19|12
1625629840000|2021-07-07 03:50:40|140.69|139.19|140.69|139.19|140.69|139.19|140.68|139.18|3
1625629850000|2021-07-07 03:50:50|140.68|139.18|140.69|139.19|140.71|139.21|140.68|139.18|4
1625629860000|2021-07-07 03:51:00|140.72|139.22|140.69|139.19|140.72|139.22|140.69|139.19|3
1625629870000|2021-07-07 03:51:10|140.7|139.2|140.76|139.26|140.79|139.29|140.7|139.2|10
1625629880000|2021-07-07 03:51:20|140.77|139.27|140.76|139.26|140.77|139.27|140.75|139.25|5
1625629900000|2021-07-07 03:51:40|140.75|139.25|140.74|139.24|140.76|139.26|140.7|139.2|12
1625629910000|2021-07-07 03:51:50|140.73|139.23|140.74|139.24|140.76|139.26|140.71|139.21|11
1625629920000|2021-07-07 03:52:00|140.73|139.23|140.73|139.23|140.74|139.24|140.72|139.22|8
1625629930000|2021-07-07 03:52:10|140.72|139.22|140.71|139.21|140.72|139.22|140.69|139.19|11
1625629940000|2021-07-07 03:52:20|140.7|139.2|140.69|139.19|140.71|139.21|140.69|139.19|3
1625629950000|2021-07-07 03:52:30|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|11
1625629960000|2021-07-07 03:52:40|140.69|139.19|140.71|139.21|140.73|139.23|140.68|139.18|9
1625629970000|2021-07-07 03:52:50|140.7|139.2|140.73|139.23|140.74|139.24|140.7|139.2|9
1625629990000|2021-07-07 03:53:10|140.74|139.24|140.74|139.24|140.75|139.25|140.74|139.24|3
1625630000000|2021-07-07 03:53:20|140.75|139.25|140.76|139.26|140.86|139.36|140.75|139.25|24
1625630010000|2021-07-07 03:53:30|140.77|139.27|140.8|139.3|140.81|139.31|140.77|139.27|9
1625630020000|2021-07-07 03:53:40|140.81|139.31|140.84|139.34|140.85|139.35|140.81|139.31|8
1625630030000|2021-07-07 03:53:50|140.85|139.35|140.9|139.4|140.9|139.4|140.82|139.32|15
1625630040000|2021-07-07 03:54:00|140.91|139.41|140.84|139.34|140.91|139.41|140.83|139.33|17
1625630050000|2021-07-07 03:54:10|140.83|139.33|140.8|139.3|140.87|139.37|140.79|139.29|13
1625630060000|2021-07-07 03:54:20|140.82|139.32|140.74|139.24|140.82|139.32|140.74|139.24|12
1625630070000|2021-07-07 03:54:30|140.75|139.25|140.78|139.28|140.79|139.29|140.75|139.25|7
1625630080000|2021-07-07 03:54:40|140.77|139.27|140.77|139.27|140.77|139.27|140.74|139.24|8
1625630090000|2021-07-07 03:54:50|140.76|139.26|140.76|139.26|140.76|139.26|140.76|139.26|1
1625630100000|2021-07-07 03:55:00|140.78|139.28|140.78|139.28|140.83|139.33|140.78|139.28|8
1625630110000|2021-07-07 03:55:10|140.79|139.29|140.76|139.26|140.8|139.3|140.75|139.25|16
1625630120000|2021-07-07 03:55:20|140.77|139.27|140.74|139.24|140.77|139.27|140.74|139.24|4
1625630130000|2021-07-07 03:55:30|140.75|139.25|140.78|139.28|140.79|139.29|140.75|139.25|9
1625630140000|2021-07-07 03:55:40|140.79|139.29|140.79|139.29|140.8|139.3|140.78|139.28|9
1625630150000|2021-07-07 03:55:50|140.78|139.28|140.79|139.29|140.81|139.31|140.78|139.28|10
1625630160000|2021-07-07 03:56:00|140.8|139.3|140.78|139.28|140.8|139.3|140.78|139.28|5
1625630170000|2021-07-07 03:56:10|140.79|139.29|140.79|139.29|140.81|139.31|140.78|139.28|6
1625630180000|2021-07-07 03:56:20|140.8|139.3|140.79|139.29|140.8|139.3|140.79|139.29|4
1625630190000|2021-07-07 03:56:30|140.77|139.27|140.78|139.28|140.78|139.28|140.76|139.26|4
1625630200000|2021-07-07 03:56:40|140.76|139.26|140.76|139.26|140.77|139.27|140.75|139.25|7
1625630210000|2021-07-07 03:56:50|140.78|139.28|140.81|139.31|140.82|139.32|140.78|139.28|15
1625630220000|2021-07-07 03:57:00|140.82|139.32|140.84|139.34|140.84|139.34|140.81|139.31|11
1625630230000|2021-07-07 03:57:10|140.87|139.37|140.84|139.34|140.93|139.43|140.81|139.31|19
1625630240000|2021-07-07 03:57:20|140.87|139.37|140.88|139.38|140.88|139.38|140.85|139.35|6
1625630250000|2021-07-07 03:57:30|140.87|139.37|140.88|139.38|140.88|139.38|140.87|139.37|4
1625630260000|2021-07-07 03:57:40|140.84|139.34|140.78|139.28|140.84|139.34|140.77|139.27|14
1625630270000|2021-07-07 03:57:50|140.77|139.27|140.79|139.29|140.8|139.3|140.77|139.27|5
1625630280000|2021-07-07 03:58:00|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|7
1625630290000|2021-07-07 03:58:10|140.79|139.29|140.8|139.3|140.8|139.3|140.77|139.27|5
1625630300000|2021-07-07 03:58:20|140.81|139.31|140.83|139.33|140.83|139.33|140.8|139.3|17
1625630310000|2021-07-07 03:58:30|140.82|139.32|140.8|139.3|140.87|139.37|140.8|139.3|9
1625630320000|2021-07-07 03:58:40|140.79|139.29|140.79|139.29|140.84|139.34|140.76|139.26|21
1625630330000|2021-07-07 03:58:50|140.77|139.27|140.77|139.27|140.78|139.28|140.77|139.27|3
1625630340000|2021-07-07 03:59:00|140.78|139.28|140.73|139.23|140.78|139.28|140.73|139.23|10
1625630350000|2021-07-07 03:59:10|140.75|139.25|140.76|139.26|140.78|139.28|140.71|139.21|13
1625630360000|2021-07-07 03:59:20|140.77|139.27|140.76|139.26|140.77|139.27|140.75|139.25|6
1625630370000|2021-07-07 03:59:30|140.75|139.25|140.77|139.27|140.77|139.27|140.73|139.23|8
1625630380000|2021-07-07 03:59:40|140.76|139.26|140.78|139.28|140.78|139.28|140.76|139.26|7
1625630390000|2021-07-07 03:59:50|140.79|139.29|140.77|139.27|140.79|139.29|140.77|139.27|3
1625630400000|2021-07-07 04:00:00|140.78|139.28|140.88|139.38|140.9|139.4|140.78|139.28|15
1625630410000|2021-07-07 04:00:10|140.87|139.37|140.84|139.34|140.87|139.37|140.82|139.32|15
1625630420000|2021-07-07 04:00:20|140.86|139.36|140.84|139.34|140.87|139.37|140.82|139.32|18
1625630430000|2021-07-07 04:00:30|140.83|139.33|140.85|139.35|140.86|139.36|140.83|139.33|20
1625630440000|2021-07-07 04:00:40|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|7
1625630450000|2021-07-07 04:00:50|140.85|139.35|140.83|139.33|140.85|139.35|140.83|139.33|2
1625630460000|2021-07-07 04:01:00|140.82|139.32|140.84|139.34|140.85|139.35|140.82|139.32|15
1625630470000|2021-07-07 04:01:10|140.85|139.35|140.86|139.36|140.9|139.4|140.85|139.35|8
1625630480000|2021-07-07 04:01:20|140.89|139.39|140.8|139.3|140.91|139.41|140.8|139.3|14
1625630490000|2021-07-07 04:01:30|140.82|139.32|140.84|139.34|140.84|139.34|140.81|139.31|11
1625630500000|2021-07-07 04:01:40|140.83|139.33|140.84|139.34|140.84|139.34|140.82|139.32|10
1625630510000|2021-07-07 04:01:50|140.83|139.33|140.83|139.33|140.84|139.34|140.81|139.31|10
1625630520000|2021-07-07 04:02:00|140.82|139.32|140.82|139.32|140.84|139.34|140.82|139.32|8
1625630530000|2021-07-07 04:02:10|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625630540000|2021-07-07 04:02:20|140.82|139.32|140.85|139.35|140.85|139.35|140.81|139.31|5
1625630550000|2021-07-07 04:02:30|140.84|139.34|140.84|139.34|140.86|139.36|140.83|139.33|8
1625630560000|2021-07-07 04:02:40|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|10
1625630570000|2021-07-07 04:02:50|140.83|139.33|140.82|139.32|140.83|139.33|140.81|139.31|10
1625630580000|2021-07-07 04:03:00|140.83|139.33|140.81|139.31|140.85|139.35|140.78|139.28|18
1625630590000|2021-07-07 04:03:10|140.8|139.3|140.79|139.29|140.8|139.3|140.78|139.28|7
1625630600000|2021-07-07 04:03:20|140.78|139.28|140.74|139.24|140.78|139.28|140.68|139.18|15
1625630610000|2021-07-07 04:03:30|140.71|139.21|140.72|139.22|140.73|139.23|140.67|139.17|16
1625630620000|2021-07-07 04:03:40|140.73|139.23|140.72|139.22|140.73|139.23|140.69|139.19|8
1625630630000|2021-07-07 04:03:50|140.73|139.23|140.71|139.21|140.73|139.23|140.7|139.2|15
1625630640000|2021-07-07 04:04:00|140.72|139.22|140.72|139.22|140.73|139.23|140.69|139.19|11
1625630650000|2021-07-07 04:04:10|140.71|139.21|140.72|139.22|140.73|139.23|140.71|139.21|8
1625630660000|2021-07-07 04:04:20|140.73|139.23|140.72|139.22|140.73|139.23|140.71|139.21|10
1625630670000|2021-07-07 04:04:30|140.71|139.21|140.69|139.19|140.72|139.22|140.68|139.18|8
1625630680000|2021-07-07 04:04:40|140.76|139.26|140.61|139.11|140.76|139.26|140.58|139.08|13
1625630690000|2021-07-07 04:04:50|140.62|139.12|140.56|139.06|140.64|139.14|140.56|139.06|12
1625630700000|2021-07-07 04:05:00|140.55|139.05|140.52|139.02|140.55|139.05|140.47|138.97|13
1625630710000|2021-07-07 04:05:10|140.53|139.03|140.55|139.05|140.55|139.05|140.53|139.03|7
1625630720000|2021-07-07 04:05:20|140.54|139.04|140.6|139.1|140.61|139.11|140.54|139.04|10
1625630730000|2021-07-07 04:05:30|140.62|139.12|140.63|139.13|140.63|139.13|140.59|139.09|5
1625630740000|2021-07-07 04:05:40|140.62|139.12|140.63|139.13|140.64|139.14|140.61|139.11|11
1625630750000|2021-07-07 04:05:50|140.64|139.14|140.69|139.19|140.69|139.19|140.63|139.13|14
1625630760000|2021-07-07 04:06:00|140.68|139.18|140.64|139.14|140.69|139.19|140.62|139.12|12
1625630770000|2021-07-07 04:06:10|140.58|139.08|140.65|139.15|140.65|139.15|140.58|139.08|14
1625630780000|2021-07-07 04:06:20|140.66|139.16|140.75|139.25|140.76|139.26|140.66|139.16|16
1625630790000|2021-07-07 04:06:30|140.74|139.24|140.74|139.24|140.75|139.25|140.71|139.21|15
1625630800000|2021-07-07 04:06:40|140.73|139.23|140.72|139.22|140.73|139.23|140.71|139.21|5
1625630810000|2021-07-07 04:06:50|140.73|139.23|140.72|139.22|140.75|139.25|140.72|139.22|13
1625630820000|2021-07-07 04:07:00|140.73|139.23|140.76|139.26|140.76|139.26|140.71|139.21|16
1625630830000|2021-07-07 04:07:10|140.75|139.25|140.75|139.25|140.76|139.26|140.74|139.24|11
1625630840000|2021-07-07 04:07:20|140.77|139.27|140.78|139.28|140.78|139.28|140.74|139.24|15
1625630850000|2021-07-07 04:07:30|140.77|139.27|140.8|139.3|140.81|139.31|140.77|139.27|14
1625630860000|2021-07-07 04:07:40|140.82|139.32|140.79|139.29|140.82|139.32|140.79|139.29|12
1625630870000|2021-07-07 04:07:50|140.8|139.3|140.82|139.32|140.82|139.32|140.79|139.29|14
1625630880000|2021-07-07 04:08:00|140.81|139.31|140.84|139.34|140.85|139.35|140.81|139.31|9
1625630890000|2021-07-07 04:08:10|140.81|139.31|140.81|139.31|140.83|139.33|140.81|139.31|9
1625630900000|2021-07-07 04:08:20|140.82|139.32|140.84|139.34|140.84|139.34|140.81|139.31|11
1625630910000|2021-07-07 04:08:30|140.83|139.33|140.84|139.34|140.84|139.34|140.81|139.31|11
1625630920000|2021-07-07 04:08:40|140.83|139.33|140.81|139.31|140.85|139.35|140.81|139.31|7
1625630930000|2021-07-07 04:08:50|140.83|139.33|140.85|139.35|140.85|139.35|140.83|139.33|3
1625630940000|2021-07-07 04:09:00|140.84|139.34|140.84|139.34|140.84|139.34|140.84|139.34|1
1625630950000|2021-07-07 04:09:10|140.85|139.35|140.85|139.35|140.86|139.36|140.85|139.35|3
1625630960000|2021-07-07 04:09:20|140.86|139.36|140.91|139.41|140.91|139.41|140.84|139.34|10
1625630970000|2021-07-07 04:09:30|140.9|139.4|140.99|139.49|140.99|139.49|140.9|139.4|14
1625630980000|2021-07-07 04:09:40|141|139.5|141.06|139.56|141.07|139.57|140.99|139.49|16
1625630990000|2021-07-07 04:09:50|141.05|139.55|140.98|139.48|141.05|139.55|140.98|139.48|13
1625631000000|2021-07-07 04:10:00|140.93|139.43|140.96|139.46|140.97|139.47|140.92|139.42|19
1625631010000|2021-07-07 04:10:10|140.97|139.47|141.02|139.52|141.04|139.54|140.96|139.46|19
1625631020000|2021-07-07 04:10:20|141.03|139.53|141.01|139.51|141.03|139.53|140.97|139.47|17
1625631030000|2021-07-07 04:10:30|141.02|139.52|141.01|139.51|141.02|139.52|141|139.5|10
1625631040000|2021-07-07 04:10:40|141|139.5|140.96|139.46|141|139.5|140.95|139.45|10
1625631050000|2021-07-07 04:10:50|140.95|139.45|140.94|139.44|140.95|139.45|140.93|139.43|8
1625631060000|2021-07-07 04:11:00|140.93|139.43|140.91|139.41|140.94|139.44|140.91|139.41|7
1625631070000|2021-07-07 04:11:10|140.9|139.4|140.82|139.32|140.91|139.41|140.79|139.29|16
1625631080000|2021-07-07 04:11:20|140.81|139.31|140.82|139.32|140.83|139.33|140.8|139.3|15
1625631090000|2021-07-07 04:11:30|140.81|139.31|140.76|139.26|140.81|139.31|140.75|139.25|6
1625631100000|2021-07-07 04:11:40|140.77|139.27|140.79|139.29|140.79|139.29|140.73|139.23|10
1625631110000|2021-07-07 04:11:50|140.74|139.24|140.77|139.27|140.79|139.29|140.74|139.24|8
1625631120000|2021-07-07 04:12:00|140.78|139.28|140.77|139.27|140.79|139.29|140.77|139.27|4
1625631130000|2021-07-07 04:12:10|140.79|139.29|140.79|139.29|140.79|139.29|140.74|139.24|10
1625631140000|2021-07-07 04:12:20|140.76|139.26|140.77|139.27|140.8|139.3|140.76|139.26|19
1625631150000|2021-07-07 04:12:30|140.76|139.26|140.79|139.29|140.79|139.29|140.74|139.24|9
1625631160000|2021-07-07 04:12:40|140.78|139.28|140.77|139.27|140.79|139.29|140.74|139.24|9
1625631170000|2021-07-07 04:12:50|140.79|139.29|140.79|139.29|140.79|139.29|140.75|139.25|8
1625631180000|2021-07-07 04:13:00|140.75|139.25|140.79|139.29|140.79|139.29|140.75|139.25|9
1625631190000|2021-07-07 04:13:10|140.83|139.33|140.81|139.31|140.84|139.34|140.79|139.29|11
1625631200000|2021-07-07 04:13:20|140.8|139.3|140.8|139.3|140.8|139.3|140.77|139.27|15
1625631210000|2021-07-07 04:13:30|140.79|139.29|140.75|139.25|140.83|139.33|140.75|139.25|25
1625631220000|2021-07-07 04:13:40|140.76|139.26|140.76|139.26|140.81|139.31|140.75|139.25|15
1625631230000|2021-07-07 04:13:50|140.77|139.27|140.81|139.31|140.81|139.31|140.76|139.26|9
1625631240000|2021-07-07 04:14:00|140.79|139.29|140.77|139.27|140.79|139.29|140.76|139.26|11
1625631250000|2021-07-07 04:14:10|140.79|139.29|140.77|139.27|140.8|139.3|140.77|139.27|9
1625631260000|2021-07-07 04:14:20|140.78|139.28|140.77|139.27|140.78|139.28|140.76|139.26|8
1625631270000|2021-07-07 04:14:30|140.76|139.26|140.76|139.26|140.78|139.28|140.76|139.26|11
1625631280000|2021-07-07 04:14:40|140.77|139.27|140.7|139.2|140.77|139.27|140.68|139.18|10
1625631290000|2021-07-07 04:14:50|140.71|139.21|140.74|139.24|140.75|139.25|140.71|139.21|13
1625631300000|2021-07-07 04:15:00|140.75|139.25|140.73|139.23|140.75|139.25|140.72|139.22|12
1625631310000|2021-07-07 04:15:10|140.75|139.25|140.73|139.23|140.75|139.25|140.73|139.23|6
1625631320000|2021-07-07 04:15:20|140.74|139.24|140.78|139.28|140.79|139.29|140.73|139.23|10
1625631330000|2021-07-07 04:15:30|140.79|139.29|140.86|139.36|140.86|139.36|140.78|139.28|11
1625631340000|2021-07-07 04:15:40|140.85|139.35|140.83|139.33|140.86|139.36|140.82|139.32|15
1625631350000|2021-07-07 04:15:50|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|6
1625631370000|2021-07-07 04:16:10|140.82|139.32|140.77|139.27|140.83|139.33|140.75|139.25|13
1625631390000|2021-07-07 04:16:30|140.75|139.25|140.74|139.24|140.76|139.26|140.74|139.24|5
1625631400000|2021-07-07 04:16:40|140.75|139.25|140.74|139.24|140.75|139.25|140.73|139.23|8
1625631410000|2021-07-07 04:16:50|140.73|139.23|140.73|139.23|140.74|139.24|140.71|139.21|14
1625631420000|2021-07-07 04:17:00|140.72|139.22|140.72|139.22|140.73|139.23|140.72|139.22|7
1625631430000|2021-07-07 04:17:10|140.74|139.24|140.76|139.26|140.77|139.27|140.74|139.24|5
1625631440000|2021-07-07 04:17:20|140.78|139.28|140.76|139.26|140.78|139.28|140.75|139.25|11
1625631450000|2021-07-07 04:17:30|140.77|139.27|140.77|139.27|140.77|139.27|140.76|139.26|7
1625631460000|2021-07-07 04:17:40|140.76|139.26|140.76|139.26|140.78|139.28|140.75|139.25|18
1625631470000|2021-07-07 04:17:50|140.75|139.25|140.75|139.25|140.76|139.26|140.7|139.2|10
1625631480000|2021-07-07 04:18:00|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|12
1625631490000|2021-07-07 04:18:10|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|10
1625631500000|2021-07-07 04:18:20|140.74|139.24|140.75|139.25|140.76|139.26|140.72|139.22|16
1625631510000|2021-07-07 04:18:30|140.76|139.26|140.74|139.24|140.77|139.27|140.74|139.24|12
1625631520000|2021-07-07 04:18:40|140.75|139.25|140.75|139.25|140.76|139.26|140.74|139.24|11
1625631530000|2021-07-07 04:18:50|140.74|139.24|140.76|139.26|140.77|139.27|140.71|139.21|12
1625631540000|2021-07-07 04:19:00|140.77|139.27|140.74|139.24|140.79|139.29|140.73|139.23|11
1625631550000|2021-07-07 04:19:10|140.75|139.25|140.73|139.23|140.76|139.26|140.73|139.23|8
1625631560000|2021-07-07 04:19:20|140.76|139.26|140.76|139.26|140.77|139.27|140.73|139.23|7
1625631570000|2021-07-07 04:19:30|140.77|139.27|140.79|139.29|140.82|139.32|140.76|139.26|15
1625631580000|2021-07-07 04:19:40|140.8|139.3|140.8|139.3|140.82|139.32|140.78|139.28|15
1625631590000|2021-07-07 04:19:50|140.81|139.31|140.8|139.3|140.81|139.31|140.79|139.29|6
1625631600000|2021-07-07 04:20:00|140.79|139.29|140.82|139.32|140.82|139.32|140.79|139.29|7
1625631620000|2021-07-07 04:20:20|140.81|139.31|140.81|139.31|140.83|139.33|140.8|139.3|12
1625631630000|2021-07-07 04:20:30|140.8|139.3|140.81|139.31|140.83|139.33|140.8|139.3|8
1625631640000|2021-07-07 04:20:40|140.82|139.32|140.81|139.31|140.83|139.33|140.8|139.3|14
1625631650000|2021-07-07 04:20:50|140.82|139.32|140.82|139.32|140.84|139.34|140.8|139.3|21
1625631660000|2021-07-07 04:21:00|140.81|139.31|140.83|139.33|140.83|139.33|140.8|139.3|14
1625631670000|2021-07-07 04:21:10|140.82|139.32|140.83|139.33|140.84|139.34|140.81|139.31|17
1625631680000|2021-07-07 04:21:20|140.84|139.34|140.82|139.32|140.84|139.34|140.82|139.32|12
1625631690000|2021-07-07 04:21:30|140.83|139.33|140.84|139.34|140.85|139.35|140.83|139.33|9
1625631700000|2021-07-07 04:21:40|140.85|139.35|140.88|139.38|140.88|139.38|140.83|139.33|16
1625631710000|2021-07-07 04:21:50|140.86|139.36|140.88|139.38|140.9|139.4|140.86|139.36|15
1625631720000|2021-07-07 04:22:00|140.89|139.39|141.28|139.78|141.28|139.78|140.89|139.39|25
1625631730000|2021-07-07 04:22:10|141.29|139.79|141.45|139.95|141.47|139.97|141.29|139.79|27
1625631740000|2021-07-07 04:22:20|141.4|139.9|141.39|139.89|141.46|139.96|141.39|139.89|20
1625631750000|2021-07-07 04:22:30|141.38|139.88|141.42|139.92|141.42|139.92|141.3|139.8|15
1625631760000|2021-07-07 04:22:40|141.4|139.9|141.4|139.9|141.43|139.93|141.39|139.89|18
1625631770000|2021-07-07 04:22:50|141.38|139.88|141.4|139.9|141.4|139.9|141.34|139.84|13
1625631780000|2021-07-07 04:23:00|141.44|139.94|141.39|139.89|141.46|139.96|141.38|139.88|22
1625631790000|2021-07-07 04:23:10|141.4|139.9|141.45|139.95|141.45|139.95|141.4|139.9|13
1625631800000|2021-07-07 04:23:20|141.44|139.94|141.52|140.02|141.53|140.03|141.41|139.91|19
1625631810000|2021-07-07 04:23:30|141.55|140.05|141.58|140.08|141.6|140.1|141.48|139.98|34
1625631820000|2021-07-07 04:23:40|141.62|140.12|141.62|140.12|141.63|140.13|141.59|140.09|13
1625631830000|2021-07-07 04:23:50|141.61|140.11|141.58|140.08|141.61|140.11|141.54|140.04|18
1625631840000|2021-07-07 04:24:00|141.6|140.1|141.55|140.05|141.6|140.1|141.55|140.05|15
1625631850000|2021-07-07 04:24:10|141.56|140.06|141.59|140.09|141.59|140.09|141.56|140.06|10
1625631860000|2021-07-07 04:24:20|141.58|140.08|141.58|140.08|141.59|140.09|141.56|140.06|8
1625631870000|2021-07-07 04:24:30|141.6|140.1|141.63|140.13|141.63|140.13|141.59|140.09|12
1625631880000|2021-07-07 04:24:40|141.62|140.12|141.65|140.15|141.66|140.16|141.6|140.1|20
1625631890000|2021-07-07 04:24:50|141.64|140.14|141.63|140.13|141.66|140.16|141.59|140.09|21
1625631900000|2021-07-07 04:25:00|141.62|140.12|141.63|140.13|141.67|140.17|141.59|140.09|23
1625631910000|2021-07-07 04:25:10|141.64|140.14|141.66|140.16|141.66|140.16|141.6|140.1|19
1625631920000|2021-07-07 04:25:20|141.63|140.13|141.7|140.2|141.71|140.21|141.63|140.13|17
1625631930000|2021-07-07 04:25:30|141.69|140.19|141.69|140.19|141.69|140.19|141.63|140.13|22
1625631940000|2021-07-07 04:25:40|141.68|140.18|141.68|140.18|141.72|140.22|141.67|140.17|11
1625631950000|2021-07-07 04:25:50|141.69|140.19|141.69|140.19|141.7|140.2|141.68|140.18|9
1625631960000|2021-07-07 04:26:00|141.7|140.2|141.66|140.16|141.7|140.2|141.66|140.16|11
1625631970000|2021-07-07 04:26:10|141.67|140.17|141.62|140.12|141.67|140.17|141.6|140.1|20
1625631980000|2021-07-07 04:26:20|141.6|140.1|141.55|140.05|141.61|140.11|141.55|140.05|18
1625631990000|2021-07-07 04:26:30|141.54|140.04|141.53|140.03|141.57|140.07|141.53|140.03|17
1625632000000|2021-07-07 04:26:40|141.52|140.02|141.45|139.95|141.52|140.02|141.45|139.95|18
1625632010000|2021-07-07 04:26:50|141.46|139.96|141.5|140|141.5|140|141.45|139.95|5
1625632020000|2021-07-07 04:27:00|141.49|139.99|141.5|140|141.52|140.02|141.49|139.99|9
1625632030000|2021-07-07 04:27:10|141.51|140.01|141.46|139.96|141.51|140.01|141.45|139.95|13
1625632040000|2021-07-07 04:27:20|141.47|139.97|141.49|139.99|141.49|139.99|141.46|139.96|7
1625632050000|2021-07-07 04:27:30|141.48|139.98|141.5|140|141.55|140.05|141.48|139.98|15
1625632060000|2021-07-07 04:27:40|141.49|139.99|141.5|140|141.51|140.01|141.49|139.99|7
1625632070000|2021-07-07 04:27:50|141.53|140.03|141.6|140.1|141.61|140.11|141.49|139.99|23
1625632080000|2021-07-07 04:28:00|141.59|140.09|141.61|140.11|141.62|140.12|141.58|140.08|9
1625632090000|2021-07-07 04:28:10|141.6|140.1|141.66|140.16|141.69|140.19|141.6|140.1|16
1625632100000|2021-07-07 04:28:20|141.67|140.17|141.75|140.25|141.75|140.25|141.67|140.17|20
1625632110000|2021-07-07 04:28:30|141.74|140.24|141.72|140.22|141.74|140.24|141.69|140.19|12
1625632120000|2021-07-07 04:28:40|141.73|140.23|141.68|140.18|141.74|140.24|141.68|140.18|14
1625632130000|2021-07-07 04:28:50|141.67|140.17|141.67|140.17|141.71|140.21|141.66|140.16|12
1625632140000|2021-07-07 04:29:00|141.68|140.18|141.7|140.2|141.71|140.21|141.68|140.18|11
1625632150000|2021-07-07 04:29:10|141.71|140.21|141.67|140.17|141.74|140.24|141.66|140.16|15
1625632160000|2021-07-07 04:29:20|141.66|140.16|141.68|140.18|141.7|140.2|141.66|140.16|15
1625632170000|2021-07-07 04:29:30|141.69|140.19|141.69|140.19|141.69|140.19|141.68|140.18|3
1625632180000|2021-07-07 04:29:40|141.68|140.18|141.67|140.17|141.69|140.19|141.67|140.17|3
1625632190000|2021-07-07 04:29:50|141.69|140.19|141.69|140.19|141.7|140.2|141.68|140.18|5
1625632200000|2021-07-07 04:30:00|141.7|140.2|141.74|140.24|141.77|140.27|141.7|140.2|12
1625632210000|2021-07-07 04:30:10|141.75|140.25|141.69|140.19|141.77|140.27|141.69|140.19|16
1625632220000|2021-07-07 04:30:20|141.68|140.18|141.75|140.25|141.76|140.26|141.68|140.18|15
1625632230000|2021-07-07 04:30:30|141.74|140.24|141.81|140.31|141.82|140.32|141.74|140.24|13
1625632240000|2021-07-07 04:30:40|141.8|140.3|141.82|140.32|141.84|140.34|141.8|140.3|15
1625632250000|2021-07-07 04:30:50|141.83|140.33|141.86|140.36|141.91|140.41|141.83|140.33|11
1625632260000|2021-07-07 04:31:00|141.85|140.35|141.88|140.38|141.88|140.38|141.85|140.35|6
1625632270000|2021-07-07 04:31:10|141.9|140.4|142.07|140.57|142.08|140.58|141.89|140.39|19
1625632280000|2021-07-07 04:31:20|142.08|140.58|142.04|140.54|142.08|140.58|141.98|140.48|19
1625632290000|2021-07-07 04:31:30|142.03|140.53|142.06|140.56|142.12|140.62|142.01|140.51|13
1625632300000|2021-07-07 04:31:40|142.07|140.57|142.11|140.61|142.12|140.62|142.04|140.54|18
1625632310000|2021-07-07 04:31:50|142.1|140.6|142.07|140.57|142.11|140.61|142.07|140.57|13
1625632320000|2021-07-07 04:32:00|142.08|140.58|142.18|140.68|142.18|140.68|142.07|140.57|14
1625632330000|2021-07-07 04:32:10|142.17|140.67|142.11|140.61|142.17|140.67|142.11|140.61|13
1625632340000|2021-07-07 04:32:20|142.12|140.62|142.01|140.51|142.12|140.62|142|140.5|11
1625632350000|2021-07-07 04:32:30|141.99|140.49|141.92|140.42|142.06|140.56|141.92|140.42|19
1625632360000|2021-07-07 04:32:40|141.91|140.41|141.91|140.41|141.94|140.44|141.91|140.41|7
1625632370000|2021-07-07 04:32:50|141.92|140.42|141.76|140.26|141.92|140.42|141.76|140.26|19
1625632380000|2021-07-07 04:33:00|141.75|140.25|141.86|140.36|141.88|140.38|141.75|140.25|28
1625632390000|2021-07-07 04:33:10|141.87|140.37|141.89|140.39|141.9|140.4|141.87|140.37|14
1625632400000|2021-07-07 04:33:20|141.88|140.38|141.88|140.38|141.9|140.4|141.85|140.35|20
1625632410000|2021-07-07 04:33:30|141.85|140.35|141.85|140.35|141.87|140.37|141.85|140.35|9
1625632420000|2021-07-07 04:33:40|141.86|140.36|141.95|140.45|141.96|140.46|141.86|140.36|21
1625632430000|2021-07-07 04:33:50|141.94|140.44|141.92|140.42|141.96|140.46|141.92|140.42|13
1625632440000|2021-07-07 04:34:00|141.91|140.41|141.94|140.44|141.97|140.47|141.91|140.41|24
1625632450000|2021-07-07 04:34:10|141.93|140.43|141.94|140.44|141.96|140.46|141.91|140.41|16
1625632460000|2021-07-07 04:34:20|141.95|140.45|141.94|140.44|141.97|140.47|141.93|140.43|9
1625632470000|2021-07-07 04:34:30|141.95|140.45|141.98|140.48|141.99|140.49|141.93|140.43|13
1625632480000|2021-07-07 04:34:40|141.99|140.49|141.98|140.48|141.99|140.49|141.97|140.47|12
1625632490000|2021-07-07 04:34:50|141.99|140.49|141.99|140.49|141.99|140.49|141.98|140.48|3
1625632500000|2021-07-07 04:35:00|141.98|140.48|141.85|140.35|141.98|140.48|141.85|140.35|12
1625632510000|2021-07-07 04:35:10|141.87|140.37|141.85|140.35|141.87|140.37|141.85|140.35|7
1625632520000|2021-07-07 04:35:20|141.84|140.34|141.82|140.32|141.84|140.34|141.82|140.32|7
1625632530000|2021-07-07 04:35:30|141.83|140.33|141.84|140.34|141.88|140.38|141.83|140.33|8
1625632540000|2021-07-07 04:35:40|141.85|140.35|141.82|140.32|141.85|140.35|141.82|140.32|2
1625632550000|2021-07-07 04:35:50|141.83|140.33|141.88|140.38|141.9|140.4|141.83|140.33|13
1625632560000|2021-07-07 04:36:00|141.89|140.39|141.91|140.41|141.91|140.41|141.84|140.34|26
1625632570000|2021-07-07 04:36:10|141.92|140.42|141.92|140.42|141.93|140.43|141.89|140.39|14
1625632580000|2021-07-07 04:36:20|141.9|140.4|141.91|140.41|141.93|140.43|141.9|140.4|20
1625632590000|2021-07-07 04:36:30|141.9|140.4|141.9|140.4|141.93|140.43|141.9|140.4|6
1625632600000|2021-07-07 04:36:40|141.91|140.41|141.9|140.4|141.91|140.41|141.9|140.4|2
1625632610000|2021-07-07 04:36:50|141.92|140.42|141.9|140.4|141.93|140.43|141.9|140.4|12
1625632620000|2021-07-07 04:37:00|141.92|140.42|141.9|140.4|141.92|140.42|141.89|140.39|7
1625632650000|2021-07-07 04:37:30|141.91|140.41|141.9|140.4|141.95|140.45|141.9|140.4|5
1625632670000|2021-07-07 04:37:50|141.95|140.45|141.9|140.4|141.95|140.45|141.9|140.4|5
1625632680000|2021-07-07 04:38:00|141.91|140.41|141.9|140.4|141.91|140.41|141.9|140.4|2
1625632700000|2021-07-07 04:38:20|141.91|140.41|141.9|140.4|141.91|140.41|141.9|140.4|2
1625632710000|2021-07-07 04:38:30|141.93|140.43|141.91|140.41|141.93|140.43|141.9|140.4|4
1625632720000|2021-07-07 04:38:40|141.9|140.4|141.9|140.4|141.9|140.4|141.9|140.4|1
1625632750000|2021-07-07 04:39:10|141.89|140.39|141.89|140.39|141.9|140.4|141.89|140.39|5
1625632760000|2021-07-07 04:39:20|141.9|140.4|141.9|140.4|141.9|140.4|141.9|140.4|1
1625632810000|2021-07-07 04:40:10|141.92|140.42|141.9|140.4|141.92|140.42|141.9|140.4|4
1625632820000|2021-07-07 04:40:20|141.92|140.42|141.9|140.4|141.92|140.42|141.9|140.4|3
1625632840000|2021-07-07 04:40:40|141.92|140.42|141.9|140.4|141.92|140.42|141.9|140.4|2
1625632880000|2021-07-07 04:41:20|141.91|140.41|141.92|140.42|141.94|140.44|141.91|140.41|5
1625632890000|2021-07-07 04:41:30|141.91|140.41|141.9|140.4|141.91|140.41|141.9|140.4|2
1625632900000|2021-07-07 04:41:40|141.93|140.43|141.95|140.45|141.95|140.45|141.91|140.41|20
1625632910000|2021-07-07 04:41:50|141.96|140.46|141.94|140.44|141.96|140.46|141.93|140.43|12
1625632920000|2021-07-07 04:42:00|141.93|140.43|141.94|140.44|141.95|140.45|141.93|140.43|16
1625632930000|2021-07-07 04:42:10|141.95|140.45|141.92|140.42|141.95|140.45|141.92|140.42|4
1625632940000|2021-07-07 04:42:20|141.97|140.47|141.92|140.42|141.97|140.47|141.91|140.41|7
1625632950000|2021-07-07 04:42:30|141.91|140.41|141.91|140.41|141.92|140.42|141.91|140.41|5
1625632960000|2021-07-07 04:42:40|141.92|140.42|141.92|140.42|141.92|140.42|141.91|140.41|5
1625632970000|2021-07-07 04:42:50|141.93|140.43|141.92|140.42|141.99|140.49|141.92|140.42|10
1625632980000|2021-07-07 04:43:00|141.93|140.43|142|140.5|142|140.5|141.92|140.42|6
1625632990000|2021-07-07 04:43:10|141.99|140.49|142.01|140.51|142.03|140.53|141.98|140.48|16
1625633000000|2021-07-07 04:43:20|142|140.5|142.04|140.54|142.12|140.62|141.99|140.49|33
1625633010000|2021-07-07 04:43:30|142.05|140.55|141.96|140.46|142.07|140.57|141.96|140.46|23
1625633020000|2021-07-07 04:43:40|141.95|140.45|141.97|140.47|141.98|140.48|141.94|140.44|15
1625633030000|2021-07-07 04:43:50|141.98|140.48|141.98|140.48|141.99|140.49|141.95|140.45|15
1625633040000|2021-07-07 04:44:00|141.97|140.47|141.96|140.46|142|140.5|141.96|140.46|9
1625633050000|2021-07-07 04:44:10|141.97|140.47|141.98|140.48|141.99|140.49|141.96|140.46|21
1625633060000|2021-07-07 04:44:20|141.99|140.49|141.98|140.48|141.99|140.49|141.97|140.47|8
1625633070000|2021-07-07 04:44:30|141.99|140.49|142|140.5|142|140.5|141.97|140.47|14
1625633080000|2021-07-07 04:44:40|141.99|140.49|141.99|140.49|142|140.5|141.98|140.48|9
1625633090000|2021-07-07 04:44:50|141.98|140.48|141.99|140.49|142|140.5|141.97|140.47|12
1625633100000|2021-07-07 04:45:00|141.98|140.48|141.99|140.49|141.99|140.49|141.98|140.48|10
1625633110000|2021-07-07 04:45:10|142|140.5|142.06|140.56|142.07|140.57|142|140.5|17
1625633120000|2021-07-07 04:45:20|142.07|140.57|142.07|140.57|142.08|140.58|142.03|140.53|18
1625633130000|2021-07-07 04:45:30|142.06|140.56|142.08|140.58|142.08|140.58|142.06|140.56|7
1625633140000|2021-07-07 04:45:40|142.07|140.57|142.08|140.58|142.08|140.58|142.07|140.57|4
1625633150000|2021-07-07 04:45:50|142.09|140.59|142.08|140.58|142.09|140.59|142.08|140.58|2
1625633160000|2021-07-07 04:46:00|142.07|140.57|142.08|140.58|142.08|140.58|142.07|140.57|6
1625633170000|2021-07-07 04:46:10|142.07|140.57|142.08|140.58|142.09|140.59|142.07|140.57|8
1625633180000|2021-07-07 04:46:20|142.09|140.59|142.08|140.58|142.1|140.6|142.08|140.58|7
1625633190000|2021-07-07 04:46:30|142.09|140.59|142.08|140.58|142.1|140.6|142.08|140.58|5
1625633200000|2021-07-07 04:46:40|142.09|140.59|142.11|140.61|142.13|140.63|142.09|140.59|7
1625633210000|2021-07-07 04:46:50|142.1|140.6|142.1|140.6|142.12|140.62|142.09|140.59|11
1625633220000|2021-07-07 04:47:00|142.09|140.59|142.11|140.61|142.11|140.61|142.09|140.59|8
1625633230000|2021-07-07 04:47:10|142.1|140.6|142.12|140.62|142.12|140.62|142.1|140.6|4
1625633240000|2021-07-07 04:47:20|142.11|140.61|142.11|140.61|142.11|140.61|142.1|140.6|7
1625633250000|2021-07-07 04:47:30|142.1|140.6|142.1|140.6|142.11|140.61|142.09|140.59|7
1625633260000|2021-07-07 04:47:40|142.09|140.59|142.1|140.6|142.1|140.6|142.07|140.57|6
1625633280000|2021-07-07 04:48:00|142.07|140.57|142.1|140.6|142.1|140.6|142.05|140.55|12
1625633330000|2021-07-07 04:48:50|142.11|140.61|142.12|140.62|142.12|140.62|142.1|140.6|7
1625633340000|2021-07-07 04:49:00|142.11|140.61|142.04|140.54|142.11|140.61|142.04|140.54|8
1625633350000|2021-07-07 04:49:10|142.07|140.57|142.05|140.55|142.13|140.63|142.05|140.55|18
1625633360000|2021-07-07 04:49:20|142.04|140.54|142.04|140.54|142.04|140.54|142.04|140.54|1
1625633370000|2021-07-07 04:49:30|142.07|140.57|142.07|140.57|142.09|140.59|142.06|140.56|11
1625633380000|2021-07-07 04:49:40|142.05|140.55|142.05|140.55|142.05|140.55|142.05|140.55|1
1625633390000|2021-07-07 04:49:50|142.07|140.57|142.05|140.55|142.07|140.57|142.04|140.54|4
1625633400000|2021-07-07 04:50:00|142.04|140.54|142.05|140.55|142.05|140.55|142.04|140.54|2
1625633420000|2021-07-07 04:50:20|142.04|140.54|142.09|140.59|142.1|140.6|142.04|140.54|11
1625633430000|2021-07-07 04:50:30|142.07|140.57|142.09|140.59|142.09|140.59|142.07|140.57|5
1625633440000|2021-07-07 04:50:40|142.1|140.6|142.09|140.59|142.1|140.6|142.08|140.58|10
1625633450000|2021-07-07 04:50:50|142.08|140.58|142.1|140.6|142.11|140.61|142.08|140.58|12
1625633460000|2021-07-07 04:51:00|142.11|140.61|142.09|140.59|142.11|140.61|142.09|140.59|5
1625633470000|2021-07-07 04:51:10|142.11|140.61|142.16|140.66|142.23|140.73|142.11|140.61|11
1625633480000|2021-07-07 04:51:20|142.15|140.65|142.1|140.6|142.16|140.66|142.1|140.6|6
1625633490000|2021-07-07 04:51:30|142.14|140.64|142.11|140.61|142.14|140.64|142.08|140.58|7
1625633500000|2021-07-07 04:51:40|142.12|140.62|142.11|140.61|142.12|140.62|142.1|140.6|8
1625633510000|2021-07-07 04:51:50|142.1|140.6|142.09|140.59|142.11|140.61|142.09|140.59|6
1625633520000|2021-07-07 04:52:00|142.1|140.6|142.13|140.63|142.13|140.63|142.1|140.6|6
1625633530000|2021-07-07 04:52:10|142.12|140.62|142.15|140.65|142.15|140.65|142.09|140.59|19
1625633540000|2021-07-07 04:52:20|142.14|140.64|142.19|140.69|142.21|140.71|142.14|140.64|17
1625633550000|2021-07-07 04:52:30|142.2|140.7|142.13|140.63|142.21|140.71|142.08|140.58|22
1625633560000|2021-07-07 04:52:40|142.12|140.62|142.14|140.64|142.15|140.65|142.12|140.62|6
1625633570000|2021-07-07 04:52:50|142.15|140.65|142.32|140.82|142.34|140.84|142.14|140.64|25
1625633580000|2021-07-07 04:53:00|142.31|140.81|142.21|140.71|142.31|140.81|142.19|140.69|24
1625633590000|2021-07-07 04:53:10|142.19|140.69|142.18|140.68|142.21|140.71|142.16|140.66|14
1625633600000|2021-07-07 04:53:20|142.17|140.67|142.13|140.63|142.19|140.69|142.1|140.6|9
1625633610000|2021-07-07 04:53:30|142.12|140.62|142.14|140.64|142.14|140.64|142.09|140.59|12
1625633620000|2021-07-07 04:53:40|142.13|140.63|142.1|140.6|142.16|140.66|142.08|140.58|13
1625633630000|2021-07-07 04:53:50|142.08|140.58|142.12|140.62|142.12|140.62|142.07|140.57|11
1625633640000|2021-07-07 04:54:00|142.1|140.6|142.14|140.64|142.15|140.65|142.1|140.6|11
1625633650000|2021-07-07 04:54:10|142.15|140.65|142.17|140.67|142.18|140.68|142.13|140.63|16
1625633660000|2021-07-07 04:54:20|142.18|140.68|142.22|140.72|142.25|140.75|142.17|140.67|15
1625633670000|2021-07-07 04:54:30|142.21|140.71|142.24|140.74|142.24|140.74|142.21|140.71|13
1625633680000|2021-07-07 04:54:40|142.23|140.73|142.23|140.73|142.28|140.78|142.22|140.72|14
1625633690000|2021-07-07 04:54:50|142.24|140.74|142.21|140.71|142.24|140.74|142.21|140.71|7
1625633700000|2021-07-07 04:55:00|142.22|140.72|142.35|140.85|142.35|140.85|142.22|140.72|12
1625633710000|2021-07-07 04:55:10|142.36|140.86|142.25|140.75|142.44|140.94|142.25|140.75|21
1625633720000|2021-07-07 04:55:20|142.29|140.79|142.33|140.83|142.35|140.85|142.25|140.75|20
1625633730000|2021-07-07 04:55:30|142.34|140.84|142.29|140.79|142.34|140.84|142.25|140.75|15
1625633740000|2021-07-07 04:55:40|142.3|140.8|142.26|140.76|142.31|140.81|142.26|140.76|7
1625633750000|2021-07-07 04:55:50|142.27|140.77|142.32|140.82|142.39|140.89|142.25|140.75|21
1625633760000|2021-07-07 04:56:00|142.33|140.83|142.32|140.82|142.37|140.87|142.32|140.82|24
1625633770000|2021-07-07 04:56:10|142.33|140.83|142.33|140.83|142.35|140.85|142.32|140.82|11
1625633780000|2021-07-07 04:56:20|142.34|140.84|142.25|140.75|142.34|140.84|142.25|140.75|14
1625633790000|2021-07-07 04:56:30|142.26|140.76|142.25|140.75|142.26|140.76|142.25|140.75|6
1625633800000|2021-07-07 04:56:40|142.23|140.73|142.21|140.71|142.23|140.73|142.21|140.71|7
1625633810000|2021-07-07 04:56:50|142.22|140.72|142.11|140.61|142.22|140.72|142.08|140.58|11
1625633820000|2021-07-07 04:57:00|142.12|140.62|142.11|140.61|142.14|140.64|142.1|140.6|20
1625633830000|2021-07-07 04:57:10|142.12|140.62|142.09|140.59|142.13|140.63|142.08|140.58|20
1625633840000|2021-07-07 04:57:20|142.03|140.53|142.01|140.51|142.07|140.57|142.01|140.51|11
1625633850000|2021-07-07 04:57:30|142.03|140.53|142.03|140.53|142.05|140.55|142.03|140.53|5
1625633860000|2021-07-07 04:57:40|142.04|140.54|142.09|140.59|142.09|140.59|142.03|140.53|9
1625633870000|2021-07-07 04:57:50|142.11|140.61|142.08|140.58|142.11|140.61|142.07|140.57|9
1625633880000|2021-07-07 04:58:00|142.09|140.59|142.13|140.63|142.13|140.63|142.09|140.59|9
1625633890000|2021-07-07 04:58:10|142.12|140.62|142.15|140.65|142.15|140.65|142.12|140.62|12
1625633900000|2021-07-07 04:58:20|142.14|140.64|142.13|140.63|142.15|140.65|142.12|140.62|10
1625633910000|2021-07-07 04:58:30|142.15|140.65|142.18|140.68|142.18|140.68|142.14|140.64|15
1625633920000|2021-07-07 04:58:40|142.17|140.67|142.2|140.7|142.21|140.71|142.17|140.67|9
1625633930000|2021-07-07 04:58:50|142.19|140.69|142.15|140.65|142.21|140.71|142.14|140.64|16
1625633940000|2021-07-07 04:59:00|142.16|140.66|142.14|140.64|142.16|140.66|142.14|140.64|9
1625633950000|2021-07-07 04:59:10|142.15|140.65|142.13|140.63|142.15|140.65|142.09|140.59|15
1625633960000|2021-07-07 04:59:20|142.12|140.62|142.17|140.67|142.21|140.71|142.12|140.62|16
1625633970000|2021-07-07 04:59:30|142.18|140.68|142.13|140.63|142.18|140.68|142.12|140.62|19
1625633980000|2021-07-07 04:59:40|142.14|140.64|142.07|140.57|142.14|140.64|142.07|140.57|15
1625633990000|2021-07-07 04:59:50|142.09|140.59|142.07|140.57|142.13|140.63|142.06|140.56|13
1625634000000|2021-07-07 05:00:00|142.08|140.58|142.2|140.7|142.25|140.75|142.08|140.58|21
1625634010000|2021-07-07 05:00:10|142.19|140.69|142.12|140.62|142.22|140.72|142.12|140.62|18
1625634020000|2021-07-07 05:00:20|142.13|140.63|142.06|140.56|142.13|140.63|142.05|140.55|15
1625634030000|2021-07-07 05:00:30|142.07|140.57|142.07|140.57|142.08|140.58|142.06|140.56|4
1625634040000|2021-07-07 05:00:40|142.08|140.58|142.09|140.59|142.1|140.6|142.06|140.56|14
1625634050000|2021-07-07 05:00:50|142.08|140.58|142.14|140.64|142.15|140.65|142.07|140.57|13
1625634060000|2021-07-07 05:01:00|142.15|140.65|142.18|140.68|142.2|140.7|142.14|140.64|18
1625634070000|2021-07-07 05:01:10|142.17|140.67|142.21|140.71|142.22|140.72|142.16|140.66|22
1625634080000|2021-07-07 05:01:20|142.2|140.7|142.31|140.81|142.31|140.81|142.2|140.7|16
1625634090000|2021-07-07 05:01:30|142.32|140.82|142.29|140.79|142.34|140.84|142.24|140.74|23
1625634100000|2021-07-07 05:01:40|142.27|140.77|142.26|140.76|142.27|140.77|142.23|140.73|15
1625634110000|2021-07-07 05:01:50|142.27|140.77|142.27|140.77|142.27|140.77|142.24|140.74|12
1625634120000|2021-07-07 05:02:00|142.25|140.75|142.25|140.75|142.28|140.78|142.25|140.75|15
1625634130000|2021-07-07 05:02:10|142.26|140.76|142.28|140.78|142.3|140.8|142.26|140.76|10
1625634140000|2021-07-07 05:02:20|142.26|140.76|142.27|140.77|142.27|140.77|142.25|140.75|13
1625634150000|2021-07-07 05:02:30|142.28|140.78|142.29|140.79|142.3|140.8|142.26|140.76|12
1625634160000|2021-07-07 05:02:40|142.3|140.8|142.32|140.82|142.34|140.84|142.3|140.8|7
1625634170000|2021-07-07 05:02:50|142.33|140.83|142.33|140.83|142.34|140.84|142.32|140.82|12
1625634180000|2021-07-07 05:03:00|142.32|140.82|142.33|140.83|142.33|140.83|142.32|140.82|6
1625634190000|2021-07-07 05:03:10|142.35|140.85|142.32|140.82|142.36|140.86|142.3|140.8|15
1625634200000|2021-07-07 05:03:20|142.33|140.83|142.57|141.07|142.57|141.07|142.33|140.83|17
1625634210000|2021-07-07 05:03:30|142.58|141.08|142.68|141.18|142.68|141.18|142.58|141.08|13
1625634220000|2021-07-07 05:03:40|142.69|141.19|142.67|141.17|142.72|141.22|142.67|141.17|13
1625634230000|2021-07-07 05:03:50|142.68|141.18|142.74|141.24|142.74|141.24|142.67|141.17|12
1625634240000|2021-07-07 05:04:00|142.73|141.23|142.73|141.23|142.73|141.23|142.73|141.23|1
1625634250000|2021-07-07 05:04:10|142.74|141.24|142.71|141.21|142.74|141.24|142.67|141.17|11
1625634260000|2021-07-07 05:04:20|142.73|141.23|142.75|141.25|142.75|141.25|142.73|141.23|5
1625634280000|2021-07-07 05:04:40|142.74|141.24|142.84|141.34|142.91|141.41|142.71|141.21|16
1625634290000|2021-07-07 05:04:50|142.85|141.35|142.9|141.4|142.91|141.41|142.83|141.33|12
1625634300000|2021-07-07 05:05:00|142.89|141.39|143.09|141.59|143.11|141.61|142.88|141.38|10
1625634310000|2021-07-07 05:05:10|143.08|141.58|143.09|141.59|143.09|141.59|143.07|141.57|6
1625634320000|2021-07-07 05:05:20|143.12|141.62|143.25|141.75|143.25|141.75|143.12|141.62|12
1625634330000|2021-07-07 05:05:30|143.26|141.76|143.27|141.77|143.29|141.79|143.26|141.76|10
1625634340000|2021-07-07 05:05:40|143.26|141.76|143.48|141.98|143.48|141.98|143.23|141.73|17
1625634350000|2021-07-07 05:05:50|143.46|141.96|143.42|141.92|143.46|141.96|143.4|141.9|11
1625634360000|2021-07-07 05:06:00|143.41|141.91|143.41|141.91|143.42|141.92|143.27|141.77|22
1625634370000|2021-07-07 05:06:10|143.42|141.92|143.48|141.98|143.48|141.98|143.39|141.89|14
1625634380000|2021-07-07 05:06:20|143.47|141.97|143.47|141.97|143.49|141.99|143.47|141.97|4
1625634390000|2021-07-07 05:06:30|143.48|141.98|143.43|141.93|143.48|141.98|143.42|141.92|17
1625634400000|2021-07-07 05:06:40|143.44|141.94|143.46|141.96|143.46|141.96|143.44|141.94|7
1625634410000|2021-07-07 05:06:50|143.45|141.95|143.46|141.96|143.47|141.97|143.41|141.91|13
1625634420000|2021-07-07 05:07:00|143.47|141.97|143.48|141.98|143.51|142.01|143.43|141.93|13
1625634430000|2021-07-07 05:07:10|143.49|141.99|143.44|141.94|143.49|141.99|143.43|141.93|15
1625634440000|2021-07-07 05:07:20|143.43|141.93|143.46|141.96|143.48|141.98|143.43|141.93|14
1625634450000|2021-07-07 05:07:30|143.47|141.97|143.45|141.95|143.5|142|143.44|141.94|15
1625634460000|2021-07-07 05:07:40|143.44|141.94|143.42|141.92|143.46|141.96|143.41|141.91|9
1625634470000|2021-07-07 05:07:50|143.43|141.93|143.42|141.92|143.44|141.94|143.42|141.92|8
1625634480000|2021-07-07 05:08:00|143.45|141.95|143.45|141.95|143.49|141.99|143.44|141.94|14
1625634490000|2021-07-07 05:08:10|143.44|141.94|143.45|141.95|143.46|141.96|143.43|141.93|12
1625634500000|2021-07-07 05:08:20|143.44|141.94|143.49|141.99|143.49|141.99|143.43|141.93|16
1625634510000|2021-07-07 05:08:30|143.47|141.97|143.14|141.64|143.47|141.97|143.1|141.6|30
1625634520000|2021-07-07 05:08:40|143.13|141.63|142.91|141.41|143.13|141.63|142.89|141.39|27
1625634530000|2021-07-07 05:08:50|142.9|141.4|142.92|141.42|142.97|141.47|142.9|141.4|15
1625634540000|2021-07-07 05:09:00|142.91|141.41|142.84|141.34|142.92|141.42|142.84|141.34|14
1625634550000|2021-07-07 05:09:10|142.86|141.36|142.88|141.38|142.91|141.41|142.86|141.36|17
1625634560000|2021-07-07 05:09:20|142.9|141.4|143.04|141.54|143.05|141.55|142.9|141.4|17
1625634570000|2021-07-07 05:09:30|143.05|141.55|143.1|141.6|143.1|141.6|143.05|141.55|14
1625634580000|2021-07-07 05:09:40|143.09|141.59|143.15|141.65|143.15|141.65|143.05|141.55|18
1625634590000|2021-07-07 05:09:50|143.14|141.64|143.15|141.65|143.15|141.65|143.09|141.59|18
1625634600000|2021-07-07 05:10:00|143.16|141.66|143.08|141.58|143.16|141.66|143.07|141.57|23
1625634610000|2021-07-07 05:10:10|143.07|141.57|143.09|141.59|143.13|141.63|143.06|141.56|14
1625634620000|2021-07-07 05:10:20|143.1|141.6|143.07|141.57|143.14|141.64|143.07|141.57|17
1625634630000|2021-07-07 05:10:30|143.06|141.56|142.91|141.41|143.06|141.56|142.91|141.41|14
1625634640000|2021-07-07 05:10:40|142.92|141.42|142.92|141.42|142.93|141.43|142.9|141.4|12
1625634650000|2021-07-07 05:10:50|142.91|141.41|142.91|141.41|142.97|141.47|142.91|141.41|9
1625634660000|2021-07-07 05:11:00|142.94|141.44|142.94|141.44|142.97|141.47|142.93|141.43|5
1625634670000|2021-07-07 05:11:10|142.92|141.42|142.96|141.46|142.98|141.48|142.92|141.42|10
1625634680000|2021-07-07 05:11:20|142.98|141.48|142.99|141.49|143.01|141.51|142.96|141.46|8
1625634690000|2021-07-07 05:11:30|143.01|141.51|143.03|141.53|143.04|141.54|143|141.5|14
1625634700000|2021-07-07 05:11:40|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|4
1625634710000|2021-07-07 05:11:50|143.04|141.54|143.03|141.53|143.04|141.54|143.02|141.52|5
1625634720000|2021-07-07 05:12:00|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|4
1625634730000|2021-07-07 05:12:10|143|141.5|142.95|141.45|143|141.5|142.95|141.45|3
1625634740000|2021-07-07 05:12:20|142.96|141.46|142.93|141.43|142.96|141.46|142.93|141.43|9
1625634750000|2021-07-07 05:12:30|142.94|141.44|142.97|141.47|142.98|141.48|142.94|141.44|14
1625634760000|2021-07-07 05:12:40|142.96|141.46|142.98|141.48|143|141.5|142.96|141.46|8
1625634770000|2021-07-07 05:12:50|142.97|141.47|142.97|141.47|142.99|141.49|142.96|141.46|6
1625634780000|2021-07-07 05:13:00|142.96|141.46|142.95|141.45|142.97|141.47|142.94|141.44|10
1625634790000|2021-07-07 05:13:10|142.94|141.44|142.91|141.41|142.95|141.45|142.91|141.41|5
1625634800000|2021-07-07 05:13:20|142.93|141.43|142.94|141.44|142.94|141.44|142.91|141.41|8
1625634810000|2021-07-07 05:13:30|142.92|141.42|142.92|141.42|142.94|141.44|142.91|141.41|4
1625634820000|2021-07-07 05:13:40|142.94|141.44|142.91|141.41|142.96|141.46|142.91|141.41|11
1625634830000|2021-07-07 05:13:50|142.88|141.38|142.88|141.38|142.9|141.4|142.85|141.35|19
1625634840000|2021-07-07 05:14:00|142.89|141.39|142.93|141.43|142.96|141.46|142.89|141.39|14
1625634850000|2021-07-07 05:14:10|142.94|141.44|142.96|141.46|142.96|141.46|142.93|141.43|12
1625634860000|2021-07-07 05:14:20|142.94|141.44|142.95|141.45|142.95|141.45|142.94|141.44|8
1625634870000|2021-07-07 05:14:30|142.96|141.46|142.97|141.47|142.97|141.47|142.95|141.45|15
1625634880000|2021-07-07 05:14:40|142.96|141.46|142.94|141.44|142.97|141.47|142.94|141.44|7
1625634890000|2021-07-07 05:14:50|142.93|141.43|142.93|141.43|142.93|141.43|142.92|141.42|7
1625634900000|2021-07-07 05:15:00|142.92|141.42|143|141.5|143.01|141.51|142.92|141.42|18
1625634910000|2021-07-07 05:15:10|143.01|141.51|143.03|141.53|143.03|141.53|143|141.5|7
1625634920000|2021-07-07 05:15:20|143.04|141.54|143.02|141.52|143.04|141.54|143.02|141.52|5
1625634930000|2021-07-07 05:15:30|143.03|141.53|142.91|141.41|143.03|141.53|142.91|141.41|7
1625634940000|2021-07-07 05:15:40|142.92|141.42|142.92|141.42|142.92|141.42|142.92|141.42|1
1625634950000|2021-07-07 05:15:50|142.91|141.41|142.91|141.41|142.91|141.41|142.91|141.41|1
1625634990000|2021-07-07 05:16:30|142.96|141.46|142.98|141.48|142.98|141.48|142.96|141.46|10
1625635000000|2021-07-07 05:16:40|142.96|141.46|142.98|141.48|142.98|141.48|142.95|141.45|21
1625635010000|2021-07-07 05:16:50|142.96|141.46|143.02|141.52|143.02|141.52|142.96|141.46|10
1625635020000|2021-07-07 05:17:00|143.01|141.51|143.02|141.52|143.02|141.52|143.01|141.51|4
1625635030000|2021-07-07 05:17:10|143.01|141.51|143.01|141.51|143.03|141.53|142.98|141.48|9
1625635040000|2021-07-07 05:17:20|143|141.5|142.99|141.49|143.01|141.51|142.96|141.46|7
1625635050000|2021-07-07 05:17:30|143|141.5|143.02|141.52|143.03|141.53|142.99|141.49|12
1625635060000|2021-07-07 05:17:40|143.01|141.51|143|141.5|143.02|141.52|143|141.5|9
1625635070000|2021-07-07 05:17:50|143.01|141.51|143.01|141.51|143.02|141.52|143|141.5|4
1625635080000|2021-07-07 05:18:00|143.02|141.52|143.02|141.52|143.03|141.53|143.02|141.52|3
1625635090000|2021-07-07 05:18:10|143.03|141.53|143.01|141.51|143.05|141.55|142.98|141.48|10
1625635100000|2021-07-07 05:18:20|143|141.5|143.02|141.52|143.03|141.53|142.97|141.47|16
1625635110000|2021-07-07 05:18:30|143.03|141.53|143.05|141.55|143.08|141.58|143.03|141.53|21
1625635120000|2021-07-07 05:18:40|143.04|141.54|143.09|141.59|143.1|141.6|143.04|141.54|19
1625635130000|2021-07-07 05:18:50|143.08|141.58|143.05|141.55|143.09|141.59|143.05|141.55|12
1625635140000|2021-07-07 05:19:00|143.06|141.56|142.97|141.47|143.08|141.58|142.97|141.47|23
1625635150000|2021-07-07 05:19:10|142.99|141.49|143.03|141.53|143.04|141.54|142.98|141.48|18
1625635160000|2021-07-07 05:19:20|143.04|141.54|143|141.5|143.04|141.54|142.99|141.49|13
1625635170000|2021-07-07 05:19:30|142.99|141.49|143.17|141.67|143.17|141.67|142.99|141.49|13
1625635180000|2021-07-07 05:19:40|143.18|141.68|143.13|141.63|143.23|141.73|143.13|141.63|22
1625635190000|2021-07-07 05:19:50|143.11|141.61|143.16|141.66|143.2|141.7|143.1|141.6|21
1625635200000|2021-07-07 05:20:00|143.15|141.65|143.19|141.69|143.19|141.69|143.15|141.65|7
1625635210000|2021-07-07 05:20:10|143.16|141.66|143.03|141.53|143.16|141.66|143.03|141.53|13
1625635220000|2021-07-07 05:20:20|143.04|141.54|143.03|141.53|143.05|141.55|143.02|141.52|15
1625635230000|2021-07-07 05:20:30|143.02|141.52|143.02|141.52|143.03|141.53|143|141.5|12
1625635240000|2021-07-07 05:20:40|143.01|141.51|143.07|141.57|143.08|141.58|143.01|141.51|16
1625635250000|2021-07-07 05:20:50|143.06|141.56|143.05|141.55|143.06|141.56|143.02|141.52|13
1625635260000|2021-07-07 05:21:00|143.03|141.53|143.04|141.54|143.06|141.56|143.03|141.53|18
1625635270000|2021-07-07 05:21:10|143.06|141.56|143.08|141.58|143.11|141.61|143.06|141.56|13
1625635280000|2021-07-07 05:21:20|143.07|141.57|143.1|141.6|143.11|141.61|143.06|141.56|12
1625635290000|2021-07-07 05:21:30|143.09|141.59|143.09|141.59|143.11|141.61|143.09|141.59|7
1625635300000|2021-07-07 05:21:40|143.1|141.6|143.09|141.59|143.12|141.62|143.09|141.59|9
1625635310000|2021-07-07 05:21:50|143.11|141.61|143.09|141.59|143.11|141.61|143.09|141.59|5
1625635320000|2021-07-07 05:22:00|143.1|141.6|143.09|141.59|143.12|141.62|143.09|141.59|7
1625635330000|2021-07-07 05:22:10|143.07|141.57|143.04|141.54|143.07|141.57|143.04|141.54|8
1625635340000|2021-07-07 05:22:20|143.03|141.53|143.02|141.52|143.03|141.53|143.02|141.52|2
1625635350000|2021-07-07 05:22:30|143.05|141.55|143.05|141.55|143.08|141.58|143.04|141.54|11
1625635360000|2021-07-07 05:22:40|143.04|141.54|143.07|141.57|143.08|141.58|143.04|141.54|7
1625635370000|2021-07-07 05:22:50|143.06|141.56|143.11|141.61|143.12|141.62|143.06|141.56|16
1625635380000|2021-07-07 05:23:00|143.12|141.62|143.15|141.65|143.15|141.65|143.11|141.61|19
1625635390000|2021-07-07 05:23:10|143.14|141.64|143.1|141.6|143.14|141.64|143.1|141.6|4
1625635400000|2021-07-07 05:23:20|143.11|141.61|143.09|141.59|143.13|141.63|143.06|141.56|20
1625635410000|2021-07-07 05:23:30|143.08|141.58|143.13|141.63|143.13|141.63|143.05|141.55|15
1625635420000|2021-07-07 05:23:40|143.12|141.62|143.15|141.65|143.16|141.66|143.12|141.62|14
1625635430000|2021-07-07 05:23:50|143.16|141.66|143.15|141.65|143.16|141.66|143.15|141.65|8
1625635440000|2021-07-07 05:24:00|143.14|141.64|143.19|141.69|143.19|141.69|143.11|141.61|8
1625635450000|2021-07-07 05:24:10|143.18|141.68|143.21|141.71|143.22|141.72|143.18|141.68|6
1625635460000|2021-07-07 05:24:20|143.2|141.7|143.21|141.71|143.21|141.71|143.19|141.69|8
1625635470000|2021-07-07 05:24:30|143.2|141.7|143.25|141.75|143.26|141.76|143.2|141.7|12
1625635480000|2021-07-07 05:24:40|143.26|141.76|143.34|141.84|143.35|141.85|143.26|141.76|20
1625635490000|2021-07-07 05:24:50|143.32|141.82|143.25|141.75|143.32|141.82|143.25|141.75|4
1625635500000|2021-07-07 05:25:00|143.26|141.76|143.25|141.75|143.29|141.79|143.25|141.75|7
1625635510000|2021-07-07 05:25:10|143.26|141.76|143.27|141.77|143.31|141.81|143.26|141.76|16
1625635520000|2021-07-07 05:25:20|143.28|141.78|143.32|141.82|143.32|141.82|143.28|141.78|9
1625635530000|2021-07-07 05:25:30|143.34|141.84|143.38|141.88|143.39|141.89|143.34|141.84|9
1625635540000|2021-07-07 05:25:40|143.36|141.86|143.43|141.93|143.44|141.94|143.36|141.86|18
1625635550000|2021-07-07 05:25:50|143.42|141.92|143.47|141.97|143.48|141.98|143.42|141.92|7
1625635560000|2021-07-07 05:26:00|143.48|141.98|143.45|141.95|143.48|141.98|143.44|141.94|9
1625635570000|2021-07-07 05:26:10|143.43|141.93|143.41|141.91|143.46|141.96|143.41|141.91|9
1625635580000|2021-07-07 05:26:20|143.43|141.93|143.41|141.91|143.44|141.94|143.41|141.91|15
1625635590000|2021-07-07 05:26:30|143.4|141.9|143.43|141.93|143.43|141.93|143.4|141.9|3
1625635600000|2021-07-07 05:26:40|143.42|141.92|143.41|141.91|143.42|141.92|143.41|141.91|2
1625635620000|2021-07-07 05:27:00|143.4|141.9|143.4|141.9|143.41|141.91|143.4|141.9|3
1625635630000|2021-07-07 05:27:10|143.41|141.91|143.41|141.91|143.44|141.94|143.4|141.9|8
1625635640000|2021-07-07 05:27:20|143.42|141.92|143.43|141.93|143.43|141.93|143.41|141.91|8
1625635650000|2021-07-07 05:27:30|143.41|141.91|143.59|142.09|143.61|142.11|143.41|141.91|24
1625635660000|2021-07-07 05:27:40|143.6|142.1|143.62|142.12|143.63|142.13|143.58|142.08|20
1625635670000|2021-07-07 05:27:50|143.63|142.13|143.59|142.09|143.63|142.13|143.56|142.06|13
1625635680000|2021-07-07 05:28:00|143.6|142.1|143.53|142.03|143.6|142.1|143.53|142.03|8
1625635690000|2021-07-07 05:28:10|143.48|141.98|143.5|142|143.51|142.01|143.48|141.98|5
1625635700000|2021-07-07 05:28:20|143.51|142.01|143.5|142|143.51|142.01|143.5|142|2
1625635710000|2021-07-07 05:28:30|143.51|142.01|143.47|141.97|143.51|142.01|143.44|141.94|12
1625635720000|2021-07-07 05:28:40|143.5|142|143.46|141.96|143.55|142.05|143.44|141.94|23
1625635730000|2021-07-07 05:28:50|143.47|141.97|143.38|141.88|143.47|141.97|143.36|141.86|18
1625635740000|2021-07-07 05:29:00|143.37|141.87|143.39|141.89|143.42|141.92|143.36|141.86|15
1625635750000|2021-07-07 05:29:10|143.41|141.91|143.41|141.91|143.44|141.94|143.38|141.88|19
1625635760000|2021-07-07 05:29:20|143.42|141.92|143.37|141.87|143.44|141.94|143.37|141.87|17
1625635770000|2021-07-07 05:29:30|143.36|141.86|143.38|141.88|143.38|141.88|143.36|141.86|6
1625635780000|2021-07-07 05:29:40|143.39|141.89|143.38|141.88|143.4|141.9|143.36|141.86|12
1625635790000|2021-07-07 05:29:50|143.39|141.89|143.34|141.84|143.39|141.89|143.33|141.83|11
1625635800000|2021-07-07 05:30:00|143.35|141.85|143.39|141.89|143.4|141.9|143.32|141.82|22
1625635810000|2021-07-07 05:30:10|143.41|141.91|143.36|141.86|143.43|141.93|143.36|141.86|7
1625635820000|2021-07-07 05:30:20|143.35|141.85|143.36|141.86|143.39|141.89|143.35|141.85|12
1625635830000|2021-07-07 05:30:30|143.38|141.88|143.38|141.88|143.39|141.89|143.37|141.87|7
1625635840000|2021-07-07 05:30:40|143.39|141.89|143.4|141.9|143.4|141.9|143.38|141.88|4
1625635850000|2021-07-07 05:30:50|143.39|141.89|143.39|141.89|143.4|141.9|143.38|141.88|7
1625635860000|2021-07-07 05:31:00|143.38|141.88|143.38|141.88|143.39|141.89|143.38|141.88|3
1625635870000|2021-07-07 05:31:10|143.39|141.89|143.39|141.89|143.39|141.89|143.39|141.89|1
1625635880000|2021-07-07 05:31:20|143.37|141.87|143.38|141.88|143.38|141.88|143.37|141.87|8
1625635890000|2021-07-07 05:31:30|143.37|141.87|143.34|141.84|143.38|141.88|143.34|141.84|7
1625635900000|2021-07-07 05:31:40|143.33|141.83|143.34|141.84|143.34|141.84|143.32|141.82|6
1625635910000|2021-07-07 05:31:50|143.33|141.83|143.23|141.73|143.33|141.83|143.23|141.73|9
1625635920000|2021-07-07 05:32:00|143.22|141.72|143.18|141.68|143.22|141.72|143.17|141.67|5
1625635930000|2021-07-07 05:32:10|143.16|141.66|143.07|141.57|143.17|141.67|143.07|141.57|9
1625635940000|2021-07-07 05:32:20|143.08|141.58|143.04|141.54|143.09|141.59|143|141.5|15
1625635950000|2021-07-07 05:32:30|143.02|141.52|143.04|141.54|143.05|141.55|143.02|141.52|12
1625635960000|2021-07-07 05:32:40|143.03|141.53|142.98|141.48|143.04|141.54|142.98|141.48|13
1625635970000|2021-07-07 05:32:50|142.97|141.47|142.94|141.44|142.98|141.48|142.94|141.44|5
1625635980000|2021-07-07 05:33:00|142.95|141.45|142.95|141.45|142.98|141.48|142.93|141.43|15
1625635990000|2021-07-07 05:33:10|142.96|141.46|142.99|141.49|143|141.5|142.95|141.45|19
1625636000000|2021-07-07 05:33:20|143|141.5|142.98|141.48|143|141.5|142.97|141.47|11
1625636010000|2021-07-07 05:33:30|142.99|141.49|142.99|141.49|142.99|141.49|142.97|141.47|12
1625636020000|2021-07-07 05:33:40|142.98|141.48|142.99|141.49|142.99|141.49|142.97|141.47|6
1625636030000|2021-07-07 05:33:50|142.98|141.48|142.99|141.49|142.99|141.49|142.97|141.47|4
1625636040000|2021-07-07 05:34:00|142.98|141.48|142.91|141.41|142.98|141.48|142.91|141.41|8
1625636050000|2021-07-07 05:34:10|142.9|141.4|142.95|141.45|142.95|141.45|142.9|141.4|10
1625636060000|2021-07-07 05:34:20|142.92|141.42|142.84|141.34|142.96|141.46|142.83|141.33|22
1625636070000|2021-07-07 05:34:30|142.85|141.35|142.85|141.35|142.87|141.37|142.82|141.32|16
1625636080000|2021-07-07 05:34:40|142.86|141.36|142.88|141.38|142.9|141.4|142.85|141.35|16
1625636090000|2021-07-07 05:34:50|142.89|141.39|142.89|141.39|142.9|141.4|142.87|141.37|20
1625636100000|2021-07-07 05:35:00|142.88|141.38|142.96|141.46|142.97|141.47|142.88|141.38|21
1625636110000|2021-07-07 05:35:10|142.97|141.47|142.96|141.46|142.97|141.47|142.96|141.46|8
1625636120000|2021-07-07 05:35:20|142.97|141.47|142.95|141.45|143.01|141.51|142.93|141.43|12
1625636130000|2021-07-07 05:35:30|142.94|141.44|142.94|141.44|142.94|141.44|142.93|141.43|3
1625636140000|2021-07-07 05:35:40|142.92|141.42|142.89|141.39|142.92|141.42|142.89|141.39|9
1625636150000|2021-07-07 05:35:50|142.9|141.4|142.92|141.42|142.92|141.42|142.89|141.39|4
1625636160000|2021-07-07 05:36:00|142.94|141.44|142.94|141.44|142.95|141.45|142.94|141.44|3
1625636170000|2021-07-07 05:36:10|142.95|141.45|142.9|141.4|142.95|141.45|142.88|141.38|10
1625636180000|2021-07-07 05:36:20|142.89|141.39|142.89|141.39|142.9|141.4|142.87|141.37|9
1625636190000|2021-07-07 05:36:30|142.9|141.4|142.9|141.4|142.9|141.4|142.9|141.4|1
1625636200000|2021-07-07 05:36:40|142.89|141.39|142.89|141.39|142.9|141.4|142.89|141.39|5
1625636210000|2021-07-07 05:36:50|142.92|141.42|142.91|141.41|142.92|141.42|142.9|141.4|9
1625636220000|2021-07-07 05:37:00|142.92|141.42|142.92|141.42|142.98|141.48|142.92|141.42|15
1625636230000|2021-07-07 05:37:10|142.93|141.43|142.93|141.43|142.93|141.43|142.92|141.42|9
1625636240000|2021-07-07 05:37:20|142.92|141.42|142.92|141.42|142.94|141.44|142.92|141.42|9
1625636250000|2021-07-07 05:37:30|142.93|141.43|142.96|141.46|142.97|141.47|142.92|141.42|15
1625636260000|2021-07-07 05:37:40|142.95|141.45|142.96|141.46|142.97|141.47|142.94|141.44|19
1625636270000|2021-07-07 05:37:50|142.95|141.45|142.97|141.47|142.97|141.47|142.95|141.45|7
1625636280000|2021-07-07 05:38:00|142.98|141.48|142.96|141.46|142.99|141.49|142.96|141.46|7
1625636290000|2021-07-07 05:38:10|142.97|141.47|142.99|141.49|143.01|141.51|142.97|141.47|9
1625636300000|2021-07-07 05:38:20|142.98|141.48|143|141.5|143|141.5|142.98|141.48|7
1625636310000|2021-07-07 05:38:30|142.98|141.48|142.99|141.49|142.99|141.49|142.96|141.46|10
1625636320000|2021-07-07 05:38:40|143|141.5|142.98|141.48|143.01|141.51|142.98|141.48|11
1625636330000|2021-07-07 05:38:50|142.97|141.47|142.89|141.39|142.98|141.48|142.88|141.38|14
1625636340000|2021-07-07 05:39:00|142.9|141.4|142.9|141.4|142.9|141.4|142.88|141.38|12
1625636350000|2021-07-07 05:39:10|142.87|141.37|142.86|141.36|142.88|141.38|142.85|141.35|6
1625636360000|2021-07-07 05:39:20|142.85|141.35|142.84|141.34|142.86|141.36|142.84|141.34|6
1625636370000|2021-07-07 05:39:30|142.85|141.35|142.84|141.34|142.85|141.35|142.83|141.33|4
1625636400000|2021-07-07 05:40:00|142.85|141.35|142.87|141.37|142.87|141.37|142.85|141.35|3
1625636410000|2021-07-07 05:40:10|142.88|141.38|142.92|141.42|142.92|141.42|142.87|141.37|10
1625636420000|2021-07-07 05:40:20|142.91|141.41|142.92|141.42|142.92|141.42|142.91|141.41|2
1625636430000|2021-07-07 05:40:30|142.91|141.41|142.92|141.42|142.92|141.42|142.91|141.41|2
1625636440000|2021-07-07 05:40:40|142.93|141.43|142.95|141.45|142.96|141.46|142.93|141.43|4
1625636450000|2021-07-07 05:40:50|142.97|141.47|142.96|141.46|142.98|141.48|142.96|141.46|11
1625636460000|2021-07-07 05:41:00|142.97|141.47|142.98|141.48|142.98|141.48|142.96|141.46|4
1625636470000|2021-07-07 05:41:10|142.97|141.47|142.97|141.47|142.98|141.48|142.97|141.47|3
1625636480000|2021-07-07 05:41:20|143|141.5|142.99|141.49|143|141.5|142.96|141.46|11
1625636490000|2021-07-07 05:41:30|142.97|141.47|142.98|141.48|142.98|141.48|142.96|141.46|5
1625636500000|2021-07-07 05:41:40|143|141.5|142.98|141.48|143.02|141.52|142.98|141.48|7
1625636510000|2021-07-07 05:41:50|142.99|141.49|142.92|141.42|142.99|141.49|142.92|141.42|4
1625636520000|2021-07-07 05:42:00|142.91|141.41|142.95|141.45|142.96|141.46|142.91|141.41|14
1625636530000|2021-07-07 05:42:10|142.93|141.43|142.95|141.45|142.98|141.48|142.93|141.43|9
1625636540000|2021-07-07 05:42:20|142.96|141.46|142.9|141.4|142.96|141.46|142.9|141.4|4
1625636550000|2021-07-07 05:42:30|142.89|141.39|142.9|141.4|142.9|141.4|142.89|141.39|4
1625636560000|2021-07-07 05:42:40|142.89|141.39|142.89|141.39|142.9|141.4|142.89|141.39|5
1625636570000|2021-07-07 05:42:50|142.9|141.4|142.9|141.4|142.9|141.4|142.89|141.39|7
1625636580000|2021-07-07 05:43:00|142.89|141.39|142.85|141.35|142.9|141.4|142.81|141.31|17
1625636590000|2021-07-07 05:43:10|142.84|141.34|142.9|141.4|142.91|141.41|142.83|141.33|10
1625636600000|2021-07-07 05:43:20|142.91|141.41|142.85|141.35|142.91|141.41|142.83|141.33|8
1625636610000|2021-07-07 05:43:30|142.86|141.36|142.95|141.45|142.96|141.46|142.86|141.36|14
1625636620000|2021-07-07 05:43:40|142.94|141.44|142.94|141.44|142.94|141.44|142.92|141.42|9
1625636630000|2021-07-07 05:43:50|142.93|141.43|142.9|141.4|142.94|141.44|142.88|141.38|14
1625636640000|2021-07-07 05:44:00|142.91|141.41|142.96|141.46|142.99|141.49|142.9|141.4|20
1625636650000|2021-07-07 05:44:10|142.95|141.45|142.97|141.47|142.98|141.48|142.95|141.45|5
1625636660000|2021-07-07 05:44:20|142.98|141.48|142.97|141.47|143|141.5|142.97|141.47|8
1625636670000|2021-07-07 05:44:30|142.99|141.49|143|141.5|143.01|141.51|142.99|141.49|14
1625636680000|2021-07-07 05:44:40|142.99|141.49|143.02|141.52|143.03|141.53|142.99|141.49|6
1625636690000|2021-07-07 05:44:50|143.03|141.53|143.04|141.54|143.04|141.54|143.01|141.51|4
1625636700000|2021-07-07 05:45:00|143.06|141.56|143.12|141.62|143.12|141.62|143.05|141.55|13
1625636710000|2021-07-07 05:45:10|143.11|141.61|143.14|141.64|143.14|141.64|143.09|141.59|13
1625636720000|2021-07-07 05:45:20|143.13|141.63|143.18|141.68|143.22|141.72|143.13|141.63|10
1625636730000|2021-07-07 05:45:30|143.17|141.67|143.16|141.66|143.21|141.71|143.15|141.65|13
1625636740000|2021-07-07 05:45:40|143.17|141.67|143.13|141.63|143.18|141.68|143.13|141.63|9
1625636750000|2021-07-07 05:45:50|143.15|141.65|143.15|141.65|143.17|141.67|143.12|141.62|8
1625636760000|2021-07-07 05:46:00|143.16|141.66|143.13|141.63|143.16|141.66|143.13|141.63|4
1625636770000|2021-07-07 05:46:10|143.14|141.64|143.13|141.63|143.14|141.64|143.12|141.62|5
1625636780000|2021-07-07 05:46:20|143.14|141.64|143.14|141.64|143.14|141.64|143.13|141.63|3
1625636800000|2021-07-07 05:46:40|143.15|141.65|143.07|141.57|143.15|141.65|143.07|141.57|11
1625636810000|2021-07-07 05:46:50|143.06|141.56|143.06|141.56|143.07|141.57|143.04|141.54|19
1625636820000|2021-07-07 05:47:00|143.05|141.55|143.05|141.55|143.05|141.55|143.05|141.55|1
1625636830000|2021-07-07 05:47:10|143.04|141.54|143.04|141.54|143.07|141.57|143.04|141.54|6
1625636840000|2021-07-07 05:47:20|143.02|141.52|143.01|141.51|143.02|141.52|143|141.5|8
1625636850000|2021-07-07 05:47:30|143.02|141.52|143|141.5|143.03|141.53|142.98|141.48|10
1625636860000|2021-07-07 05:47:40|143.01|141.51|143|141.5|143.01|141.51|142.98|141.48|12
1625636870000|2021-07-07 05:47:50|142.99|141.49|142.98|141.48|143|141.5|142.98|141.48|8
1625636880000|2021-07-07 05:48:00|142.97|141.47|143.02|141.52|143.02|141.52|142.97|141.47|11
1625636890000|2021-07-07 05:48:10|143.01|141.51|143.03|141.53|143.06|141.56|143.01|141.51|12
1625636900000|2021-07-07 05:48:20|143.04|141.54|143.06|141.56|143.08|141.58|143.03|141.53|16
1625636910000|2021-07-07 05:48:30|143.07|141.57|143.06|141.56|143.07|141.57|143.06|141.56|8
1625636920000|2021-07-07 05:48:40|143.09|141.59|143.06|141.56|143.1|141.6|143.06|141.56|9
1625636930000|2021-07-07 05:48:50|143.05|141.55|143.05|141.55|143.06|141.56|143.04|141.54|11
1625636940000|2021-07-07 05:49:00|143.04|141.54|143.04|141.54|143.05|141.55|143.04|141.54|3
1625636950000|2021-07-07 05:49:10|143.05|141.55|143.05|141.55|143.06|141.56|143.04|141.54|5
1625636980000|2021-07-07 05:49:40|143.07|141.57|143.05|141.55|143.07|141.57|143.05|141.55|2
1625636990000|2021-07-07 05:49:50|143.04|141.54|143.05|141.55|143.05|141.55|143.04|141.54|2
1625637000000|2021-07-07 05:50:00|143.04|141.54|143.05|141.55|143.05|141.55|143.04|141.54|2
1625637010000|2021-07-07 05:50:10|143.06|141.56|143.05|141.55|143.06|141.56|143.05|141.55|2
1625637020000|2021-07-07 05:50:20|143.07|141.57|143.07|141.57|143.07|141.57|143.05|141.55|6
1625637030000|2021-07-07 05:50:30|143.06|141.56|143.06|141.56|143.07|141.57|143.06|141.56|3
1625637040000|2021-07-07 05:50:40|143.07|141.57|143.07|141.57|143.07|141.57|143.07|141.57|1
1625637050000|2021-07-07 05:50:50|143.06|141.56|143.08|141.58|143.08|141.58|143.06|141.56|3
1625637060000|2021-07-07 05:51:00|143.07|141.57|143.11|141.61|143.13|141.63|143.07|141.57|11
1625637070000|2021-07-07 05:51:10|143.12|141.62|143.11|141.61|143.12|141.62|143.11|141.61|2
1625637080000|2021-07-07 05:51:20|143.1|141.6|143.06|141.56|143.1|141.6|143.06|141.56|5
1625637120000|2021-07-07 05:52:00|143.07|141.57|143.06|141.56|143.1|141.6|143.06|141.56|4
1625637130000|2021-07-07 05:52:10|143.09|141.59|143.06|141.56|143.1|141.6|143.06|141.56|6
1625637160000|2021-07-07 05:52:40|143.05|141.55|143.05|141.55|143.07|141.57|143.05|141.55|7
1625637170000|2021-07-07 05:52:50|143.06|141.56|143.05|141.55|143.09|141.59|143.05|141.55|10
1625637180000|2021-07-07 05:53:00|143.06|141.56|143.11|141.61|143.14|141.64|143.06|141.56|16
1625637190000|2021-07-07 05:53:10|143.14|141.64|143.14|141.64|143.16|141.66|143.13|141.63|7
1625637200000|2021-07-07 05:53:20|143.15|141.65|143.23|141.73|143.24|141.74|143.14|141.64|11
1625637210000|2021-07-07 05:53:30|143.24|141.74|143.26|141.76|143.26|141.76|143.21|141.71|9
1625637220000|2021-07-07 05:53:40|143.25|141.75|143.24|141.74|143.26|141.76|143.24|141.74|4
1625637230000|2021-07-07 05:53:50|143.23|141.73|143.19|141.69|143.23|141.73|143.17|141.67|11
1625637240000|2021-07-07 05:54:00|143.2|141.7|143.22|141.72|143.23|141.73|143.19|141.69|11
1625637250000|2021-07-07 05:54:10|143.23|141.73|143.19|141.69|143.24|141.74|143.19|141.69|7
1625637260000|2021-07-07 05:54:20|143.2|141.7|143.18|141.68|143.21|141.71|143.14|141.64|20
1625637270000|2021-07-07 05:54:30|143.15|141.65|143.14|141.64|143.21|141.71|143.14|141.64|17
1625637280000|2021-07-07 05:54:40|143.13|141.63|143.15|141.65|143.15|141.65|143.13|141.63|15
1625637290000|2021-07-07 05:54:50|143.14|141.64|143.16|141.66|143.16|141.66|143.14|141.64|7
1625637300000|2021-07-07 05:55:00|143.17|141.67|143.15|141.65|143.21|141.71|143.15|141.65|12
1625637310000|2021-07-07 05:55:10|143.16|141.66|143.15|141.65|143.16|141.66|143.15|141.65|2
1625637330000|2021-07-07 05:55:30|143.16|141.66|143.2|141.7|143.2|141.7|143.16|141.66|13
1625637340000|2021-07-07 05:55:40|143.21|141.71|143.19|141.69|143.21|141.71|143.18|141.68|9
1625637350000|2021-07-07 05:55:50|143.18|141.68|143.21|141.71|143.21|141.71|143.18|141.68|6
1625637360000|2021-07-07 05:56:00|143.2|141.7|143.21|141.71|143.22|141.72|143.2|141.7|11
1625637370000|2021-07-07 05:56:10|143.22|141.72|143.24|141.74|143.24|141.74|143.22|141.72|5
1625637380000|2021-07-07 05:56:20|143.25|141.75|143.24|141.74|143.25|141.75|143.23|141.73|7
1625637390000|2021-07-07 05:56:30|143.25|141.75|143.12|141.62|143.25|141.75|143.12|141.62|9
1625637400000|2021-07-07 05:56:40|143.11|141.61|143.1|141.6|143.11|141.61|143.08|141.58|14
1625637410000|2021-07-07 05:56:50|143.09|141.59|143.08|141.58|143.12|141.62|143.07|141.57|16
1625637420000|2021-07-07 05:57:00|143.11|141.61|143.1|141.6|143.11|141.61|143.08|141.58|13
1625637430000|2021-07-07 05:57:10|143.09|141.59|143.1|141.6|143.1|141.6|143.08|141.58|7
1625637440000|2021-07-07 05:57:20|143.11|141.61|143.1|141.6|143.11|141.61|143.09|141.59|10
1625637450000|2021-07-07 05:57:30|143.09|141.59|143.06|141.56|143.1|141.6|143.06|141.56|13
1625637460000|2021-07-07 05:57:40|143.07|141.57|143.07|141.57|143.07|141.57|143.06|141.56|3
1625637470000|2021-07-07 05:57:50|143.06|141.56|143.06|141.56|143.07|141.57|143.06|141.56|3
1625637480000|2021-07-07 05:58:00|143.05|141.55|143.05|141.55|143.05|141.55|143.05|141.55|1
1625637490000|2021-07-07 05:58:10|143.04|141.54|143.04|141.54|143.06|141.56|143.04|141.54|3
1625637500000|2021-07-07 05:58:20|143.05|141.55|142.98|141.48|143.05|141.55|142.98|141.48|7
1625637510000|2021-07-07 05:58:30|142.97|141.47|142.95|141.45|142.97|141.47|142.94|141.44|11
1625637520000|2021-07-07 05:58:40|142.94|141.44|142.88|141.38|142.94|141.44|142.88|141.38|4
1625637530000|2021-07-07 05:58:50|142.89|141.39|142.86|141.36|142.89|141.39|142.85|141.35|11
1625637540000|2021-07-07 05:59:00|142.87|141.37|142.91|141.41|142.92|141.42|142.87|141.37|11
1625637550000|2021-07-07 05:59:10|142.9|141.4|142.92|141.42|142.92|141.42|142.9|141.4|7
1625637560000|2021-07-07 05:59:20|142.91|141.41|142.85|141.35|142.92|141.42|142.85|141.35|9
1625637570000|2021-07-07 05:59:30|142.87|141.37|142.88|141.38|142.88|141.38|142.87|141.37|6
1625637580000|2021-07-07 05:59:40|142.87|141.37|142.87|141.37|142.87|141.37|142.87|141.37|1
1625637590000|2021-07-07 05:59:50|142.88|141.38|142.87|141.37|142.88|141.38|142.86|141.36|4
1625637600000|2021-07-07 06:00:00|142.88|141.38|143.03|141.53|143.05|141.55|142.88|141.38|17
1625637610000|2021-07-07 06:00:10|143.02|141.52|143.02|141.52|143.02|141.52|143.01|141.51|3
1625637620000|2021-07-07 06:00:20|143.04|141.54|143.04|141.54|143.04|141.54|143.04|141.54|1
1625637630000|2021-07-07 06:00:30|143.03|141.53|143.06|141.56|143.08|141.58|143.03|141.53|5
1625637640000|2021-07-07 06:00:40|143.05|141.55|143.06|141.56|143.06|141.56|143.05|141.55|2
1625637650000|2021-07-07 06:00:50|143.05|141.55|142.99|141.49|143.06|141.56|142.98|141.48|10
1625637660000|2021-07-07 06:01:00|142.98|141.48|143.05|141.55|143.06|141.56|142.98|141.48|15
1625637670000|2021-07-07 06:01:10|143.03|141.53|143.04|141.54|143.06|141.56|143.03|141.53|9
1625637680000|2021-07-07 06:01:20|143.03|141.53|143.03|141.53|143.06|141.56|143.02|141.52|10
1625637690000|2021-07-07 06:01:30|143.02|141.52|143.02|141.52|143.04|141.54|143.01|141.51|6
1625637700000|2021-07-07 06:01:40|143.01|141.51|143.03|141.53|143.04|141.54|143.01|141.51|7
1625637710000|2021-07-07 06:01:50|143.02|141.52|143.03|141.53|143.03|141.53|143.02|141.52|4
1625637720000|2021-07-07 06:02:00|143.02|141.52|143.04|141.54|143.04|141.54|143.02|141.52|7
1625637730000|2021-07-07 06:02:10|143.05|141.55|143.03|141.53|143.05|141.55|143.03|141.53|7
1625637740000|2021-07-07 06:02:20|143.02|141.52|143.03|141.53|143.05|141.55|143.02|141.52|11
1625637750000|2021-07-07 06:02:30|143.02|141.52|143.09|141.59|143.11|141.61|143.02|141.52|19
1625637760000|2021-07-07 06:02:40|143.08|141.58|143.08|141.58|143.1|141.6|143.07|141.57|11
1625637770000|2021-07-07 06:02:50|143.07|141.57|143.09|141.59|143.09|141.59|143.07|141.57|5
1625637780000|2021-07-07 06:03:00|143.08|141.58|143.09|141.59|143.09|141.59|143.08|141.58|4
1625637790000|2021-07-07 06:03:10|143.08|141.58|143.08|141.58|143.09|141.59|143.06|141.56|8
1625637800000|2021-07-07 06:03:20|143.07|141.57|143.07|141.57|143.09|141.59|143.07|141.57|7
1625637810000|2021-07-07 06:03:30|143.09|141.59|143.03|141.53|143.09|141.59|143.03|141.53|2
1625637830000|2021-07-07 06:03:50|143.02|141.52|142.95|141.45|143.02|141.52|142.94|141.44|7
1625637840000|2021-07-07 06:04:00|142.94|141.44|142.95|141.45|143.02|141.52|142.94|141.44|13
1625637850000|2021-07-07 06:04:10|142.94|141.44|142.93|141.43|142.95|141.45|142.93|141.43|6
1625637860000|2021-07-07 06:04:20|142.94|141.44|142.96|141.46|142.96|141.46|142.93|141.43|4
1625637870000|2021-07-07 06:04:30|142.95|141.45|142.95|141.45|142.96|141.46|142.93|141.43|5
1625637880000|2021-07-07 06:04:40|142.96|141.46|142.94|141.44|142.97|141.47|142.94|141.44|11
1625637890000|2021-07-07 06:04:50|142.95|141.45|142.88|141.38|142.95|141.45|142.88|141.38|11
1625637900000|2021-07-07 06:05:00|142.89|141.39|142.89|141.39|142.93|141.43|142.89|141.39|9
1625637910000|2021-07-07 06:05:10|142.9|141.4|142.9|141.4|142.92|141.42|142.9|141.4|4
1625637920000|2021-07-07 06:05:20|142.91|141.41|142.89|141.39|142.91|141.41|142.89|141.39|5
1625637930000|2021-07-07 06:05:30|142.9|141.4|142.89|141.39|142.9|141.4|142.89|141.39|2
1625637950000|2021-07-07 06:05:50|142.9|141.4|142.91|141.41|142.92|141.42|142.89|141.39|11
1625637960000|2021-07-07 06:06:00|142.93|141.43|142.94|141.44|142.95|141.45|142.92|141.42|10
1625637970000|2021-07-07 06:06:10|142.93|141.43|142.93|141.43|142.93|141.43|142.93|141.43|1
1625637990000|2021-07-07 06:06:30|142.95|141.45|142.9|141.4|142.95|141.45|142.9|141.4|4
1625638000000|2021-07-07 06:06:40|142.91|141.41|142.9|141.4|142.91|141.41|142.87|141.37|8
1625638010000|2021-07-07 06:06:50|142.91|141.41|142.88|141.38|142.92|141.42|142.87|141.37|12
1625638020000|2021-07-07 06:07:00|142.89|141.39|142.88|141.38|142.9|141.4|142.88|141.38|8
1625638030000|2021-07-07 06:07:10|142.87|141.37|142.8|141.3|142.87|141.37|142.8|141.3|3
1625638040000|2021-07-07 06:07:20|142.81|141.31|142.81|141.31|142.82|141.32|142.78|141.28|10
1625638060000|2021-07-07 06:07:40|142.82|141.32|142.82|141.32|142.82|141.32|142.8|141.3|9
1625638070000|2021-07-07 06:07:50|142.81|141.31|142.81|141.31|142.82|141.32|142.81|141.31|3
1625638080000|2021-07-07 06:08:00|142.82|141.32|142.8|141.3|142.82|141.32|142.79|141.29|5
1625638090000|2021-07-07 06:08:10|142.79|141.29|142.8|141.3|142.8|141.3|142.79|141.29|2
1625638100000|2021-07-07 06:08:20|142.79|141.29|142.78|141.28|142.8|141.3|142.77|141.27|6
1625638110000|2021-07-07 06:08:30|142.77|141.27|142.77|141.27|142.77|141.27|142.77|141.27|1
1625638120000|2021-07-07 06:08:40|142.76|141.26|142.76|141.26|142.76|141.26|142.76|141.26|1
1625638140000|2021-07-07 06:09:00|142.79|141.29|142.72|141.22|142.79|141.29|142.65|141.15|7
1625638150000|2021-07-07 06:09:10|142.69|141.19|142.63|141.13|142.69|141.19|142.63|141.13|10
1625638160000|2021-07-07 06:09:20|142.64|141.14|142.56|141.06|142.65|141.15|142.52|141.02|13
1625638170000|2021-07-07 06:09:30|142.57|141.07|142.58|141.08|142.61|141.11|142.53|141.03|19
1625638180000|2021-07-07 06:09:40|142.59|141.09|142.59|141.09|142.6|141.1|142.59|141.09|3
1625638190000|2021-07-07 06:09:50|142.6|141.1|142.61|141.11|142.64|141.14|142.57|141.07|8
1625638200000|2021-07-07 06:10:00|142.64|141.14|142.69|141.19|142.69|141.19|142.64|141.14|9
1625638210000|2021-07-07 06:10:10|142.7|141.2|142.69|141.19|142.7|141.2|142.68|141.18|3
1625638220000|2021-07-07 06:10:20|142.7|141.2|142.7|141.2|142.7|141.2|142.67|141.17|9
1625638230000|2021-07-07 06:10:30|142.71|141.21|142.72|141.22|142.72|141.22|142.67|141.17|7
1625638240000|2021-07-07 06:10:40|142.77|141.27|142.78|141.28|142.78|141.28|142.77|141.27|4
1625638250000|2021-07-07 06:10:50|142.79|141.29|142.79|141.29|142.79|141.29|142.78|141.28|5
1625638260000|2021-07-07 06:11:00|142.78|141.28|142.76|141.26|142.79|141.29|142.76|141.26|7
1625638270000|2021-07-07 06:11:10|142.77|141.27|142.76|141.26|142.77|141.27|142.76|141.26|2
1625638280000|2021-07-07 06:11:20|142.75|141.25|142.76|141.26|142.76|141.26|142.75|141.25|4
1625638290000|2021-07-07 06:11:30|142.75|141.25|142.76|141.26|142.79|141.29|142.75|141.25|10
1625638300000|2021-07-07 06:11:40|142.75|141.25|142.74|141.24|142.75|141.25|142.74|141.24|2
1625638310000|2021-07-07 06:11:50|142.73|141.23|142.66|141.16|142.74|141.24|142.66|141.16|4
1625638320000|2021-07-07 06:12:00|142.65|141.15|142.66|141.16|142.7|141.2|142.65|141.15|9
1625638330000|2021-07-07 06:12:10|142.65|141.15|142.66|141.16|142.67|141.17|142.65|141.15|10
1625638340000|2021-07-07 06:12:20|142.65|141.15|142.65|141.15|142.66|141.16|142.64|141.14|5
1625638350000|2021-07-07 06:12:30|142.64|141.14|142.59|141.09|142.65|141.15|142.59|141.09|7
1625638360000|2021-07-07 06:12:40|142.6|141.1|142.61|141.11|142.61|141.11|142.58|141.08|14
1625638370000|2021-07-07 06:12:50|142.6|141.1|142.57|141.07|142.6|141.1|142.57|141.07|7
1625638380000|2021-07-07 06:13:00|142.55|141.05|142.55|141.05|142.55|141.05|142.54|141.04|7
1625638390000|2021-07-07 06:13:10|142.53|141.03|142.52|141.02|142.53|141.03|142.51|141.01|5
1625638400000|2021-07-07 06:13:20|142.53|141.03|142.53|141.03|142.54|141.04|142.52|141.02|5
1625638410000|2021-07-07 06:13:30|142.52|141.02|142.5|141|142.52|141.02|142.49|140.99|11
1625638420000|2021-07-07 06:13:40|142.49|140.99|142.49|140.99|142.5|141|142.48|140.98|7
1625638430000|2021-07-07 06:13:50|142.48|140.98|142.49|140.99|142.5|141|142.47|140.97|8
1625638440000|2021-07-07 06:14:00|142.5|141|142.47|140.97|142.5|141|142.47|140.97|10
1625638450000|2021-07-07 06:14:10|142.46|140.96|142.47|140.97|142.47|140.97|142.46|140.96|6
1625638460000|2021-07-07 06:14:20|142.46|140.96|142.47|140.97|142.47|140.97|142.46|140.96|4
1625638470000|2021-07-07 06:14:30|142.48|140.98|142.47|140.97|142.48|140.98|142.45|140.95|6
1625638480000|2021-07-07 06:14:40|142.48|140.98|142.44|140.94|142.48|140.98|142.43|140.93|8
1625638490000|2021-07-07 06:14:50|142.43|140.93|142.44|140.94|142.44|140.94|142.42|140.92|14
1625638500000|2021-07-07 06:15:00|142.43|140.93|142.46|140.96|142.46|140.96|142.39|140.89|18
1625638510000|2021-07-07 06:15:10|142.47|140.97|142.52|141.02|142.56|141.06|142.46|140.96|10
1625638520000|2021-07-07 06:15:20|142.53|141.03|142.59|141.09|142.59|141.09|142.52|141.02|17
1625638530000|2021-07-07 06:15:30|142.58|141.08|142.59|141.09|142.61|141.11|142.55|141.05|18
1625638540000|2021-07-07 06:15:40|142.58|141.08|142.62|141.12|142.62|141.12|142.58|141.08|11
1625638550000|2021-07-07 06:15:50|142.61|141.11|142.6|141.1|142.61|141.11|142.59|141.09|8
1625638560000|2021-07-07 06:16:00|142.59|141.09|142.61|141.11|142.62|141.12|142.59|141.09|7
1625638570000|2021-07-07 06:16:10|142.62|141.12|142.63|141.13|142.63|141.13|142.6|141.1|8
1625638580000|2021-07-07 06:16:20|142.62|141.12|142.59|141.09|142.62|141.12|142.59|141.09|5
1625638590000|2021-07-07 06:16:30|142.6|141.1|142.59|141.09|142.6|141.1|142.59|141.09|6
1625638600000|2021-07-07 06:16:40|142.6|141.1|142.59|141.09|142.61|141.11|142.59|141.09|9
1625638610000|2021-07-07 06:16:50|142.58|141.08|142.52|141.02|142.58|141.08|142.5|141|16
1625638620000|2021-07-07 06:17:00|142.51|141.01|142.46|140.96|142.51|141.01|142.46|140.96|5
1625638630000|2021-07-07 06:17:10|142.47|140.97|142.47|140.97|142.48|140.98|142.47|140.97|5
1625638640000|2021-07-07 06:17:20|142.46|140.96|142.46|140.96|142.47|140.97|142.45|140.95|9
1625638650000|2021-07-07 06:17:30|142.45|140.95|142.39|140.89|142.45|140.95|142.38|140.88|14
1625638660000|2021-07-07 06:17:40|142.4|140.9|142.28|140.78|142.4|140.9|142.28|140.78|16
1625638670000|2021-07-07 06:17:50|142.29|140.79|142.32|140.82|142.35|140.85|142.23|140.73|19
1625638680000|2021-07-07 06:18:00|142.33|140.83|142.37|140.87|142.4|140.9|142.33|140.83|16
1625638690000|2021-07-07 06:18:10|142.36|140.86|142.33|140.83|142.36|140.86|142.33|140.83|11
1625638700000|2021-07-07 06:18:20|142.34|140.84|142.35|140.85|142.35|140.85|142.33|140.83|10
1625638710000|2021-07-07 06:18:30|142.33|140.83|142.33|140.83|142.34|140.84|142.31|140.81|12
1625638720000|2021-07-07 06:18:40|142.34|140.84|142.28|140.78|142.34|140.84|142.27|140.77|17
1625638730000|2021-07-07 06:18:50|142.27|140.77|142.27|140.77|142.29|140.79|142.26|140.76|12
1625638740000|2021-07-07 06:19:00|142.25|140.75|142.25|140.75|142.27|140.77|142.23|140.73|12
1625638750000|2021-07-07 06:19:10|142.26|140.76|142.3|140.8|142.3|140.8|142.26|140.76|7
1625638760000|2021-07-07 06:19:20|142.31|140.81|142.35|140.85|142.36|140.86|142.31|140.81|17
1625638770000|2021-07-07 06:19:30|142.37|140.87|142.4|140.9|142.4|140.9|142.36|140.86|13
1625638780000|2021-07-07 06:19:40|142.39|140.89|142.41|140.91|142.41|140.91|142.38|140.88|17
1625638790000|2021-07-07 06:19:50|142.42|140.92|142.4|140.9|142.42|140.92|142.37|140.87|8
1625638800000|2021-07-07 06:20:00|142.41|140.91|142.49|140.99|142.5|141|142.41|140.91|12
1625638810000|2021-07-07 06:20:10|142.54|141.04|142.54|141.04|142.55|141.05|142.51|141.01|9
1625638820000|2021-07-07 06:20:20|142.53|141.03|142.58|141.08|142.59|141.09|142.53|141.03|18
1625638830000|2021-07-07 06:20:30|142.56|141.06|142.65|141.15|142.66|141.16|142.56|141.06|15
1625638840000|2021-07-07 06:20:40|142.66|141.16|142.68|141.18|142.68|141.18|142.64|141.14|15
1625638850000|2021-07-07 06:20:50|142.67|141.17|142.68|141.18|142.69|141.19|142.65|141.15|14
1625638860000|2021-07-07 06:21:00|142.67|141.17|142.69|141.19|142.72|141.22|142.66|141.16|12
1625638870000|2021-07-07 06:21:10|142.7|141.2|142.67|141.17|142.71|141.21|142.66|141.16|14
1625638880000|2021-07-07 06:21:20|142.68|141.18|142.68|141.18|142.7|141.2|142.65|141.15|19
1625638890000|2021-07-07 06:21:30|142.69|141.19|142.69|141.19|142.7|141.2|142.68|141.18|6
1625638900000|2021-07-07 06:21:40|142.7|141.2|142.7|141.2|142.72|141.22|142.69|141.19|14
1625638910000|2021-07-07 06:21:50|142.71|141.21|142.69|141.19|142.72|141.22|142.67|141.17|9
1625638920000|2021-07-07 06:22:00|142.68|141.18|142.71|141.21|142.71|141.21|142.67|141.17|11
1625638930000|2021-07-07 06:22:10|142.72|141.22|142.69|141.19|142.72|141.22|142.69|141.19|8
1625638940000|2021-07-07 06:22:20|142.7|141.2|142.74|141.24|142.74|141.24|142.68|141.18|16
1625638950000|2021-07-07 06:22:30|142.73|141.23|142.8|141.3|142.82|141.32|142.73|141.23|7
1625638960000|2021-07-07 06:22:40|142.81|141.31|142.88|141.38|142.88|141.38|142.8|141.3|15
1625638970000|2021-07-07 06:22:50|142.87|141.37|142.85|141.35|142.88|141.38|142.85|141.35|11
1625638980000|2021-07-07 06:23:00|142.87|141.37|142.84|141.34|142.88|141.38|142.84|141.34|13
1625638990000|2021-07-07 06:23:10|142.85|141.35|142.82|141.32|142.86|141.36|142.82|141.32|8
1625639000000|2021-07-07 06:23:20|142.83|141.33|142.84|141.34|142.84|141.34|142.79|141.29|15
1625639010000|2021-07-07 06:23:30|142.83|141.33|142.74|141.24|142.83|141.33|142.74|141.24|11
1625639020000|2021-07-07 06:23:40|142.75|141.25|142.76|141.26|142.77|141.27|142.75|141.25|9
1625639030000|2021-07-07 06:23:50|142.75|141.25|142.76|141.26|142.76|141.26|142.74|141.24|11
1625639040000|2021-07-07 06:24:00|142.75|141.25|142.79|141.29|142.8|141.3|142.74|141.24|12
1625639050000|2021-07-07 06:24:10|142.8|141.3|142.81|141.31|142.81|141.31|142.8|141.3|2
1625639060000|2021-07-07 06:24:20|142.82|141.32|142.81|141.31|142.82|141.32|142.8|141.3|6
1625639070000|2021-07-07 06:24:30|142.82|141.32|142.8|141.3|142.82|141.32|142.77|141.27|10
1625639080000|2021-07-07 06:24:40|142.81|141.31|142.79|141.29|142.82|141.32|142.79|141.29|9
1625639090000|2021-07-07 06:24:50|142.78|141.28|142.79|141.29|142.79|141.29|142.78|141.28|2
1625639100000|2021-07-07 06:25:00|142.8|141.3|142.82|141.32|142.82|141.32|142.8|141.3|6
1625639110000|2021-07-07 06:25:10|142.81|141.31|142.81|141.31|142.82|141.32|142.81|141.31|7
1625639120000|2021-07-07 06:25:20|142.82|141.32|142.82|141.32|142.82|141.32|142.81|141.31|5
1625639130000|2021-07-07 06:25:30|142.81|141.31|142.82|141.32|142.83|141.33|142.81|141.31|11
1625639140000|2021-07-07 06:25:40|142.83|141.33|142.86|141.36|142.87|141.37|142.83|141.33|11
1625639150000|2021-07-07 06:25:50|142.85|141.35|142.84|141.34|142.86|141.36|142.84|141.34|6
1625639160000|2021-07-07 06:26:00|142.83|141.33|142.81|141.31|142.83|141.33|142.8|141.3|6
1625639180000|2021-07-07 06:26:20|142.82|141.32|142.81|141.31|142.82|141.32|142.8|141.3|6
1625639190000|2021-07-07 06:26:30|142.8|141.3|142.83|141.33|142.84|141.34|142.8|141.3|7
1625639200000|2021-07-07 06:26:40|142.82|141.32|142.84|141.34|142.84|141.34|142.82|141.32|3
1625639210000|2021-07-07 06:26:50|142.83|141.33|142.85|141.35|142.85|141.35|142.83|141.33|3
1625639220000|2021-07-07 06:27:00|142.86|141.36|142.85|141.35|142.86|141.36|142.85|141.35|2
1625639240000|2021-07-07 06:27:20|142.83|141.33|142.79|141.29|142.83|141.33|142.79|141.29|5
1625639250000|2021-07-07 06:27:30|142.78|141.28|142.77|141.27|142.8|141.3|142.77|141.27|11
1625639260000|2021-07-07 06:27:40|142.78|141.28|142.78|141.28|142.8|141.3|142.77|141.27|7
1625639270000|2021-07-07 06:27:50|142.79|141.29|142.79|141.29|142.83|141.33|142.78|141.28|15
1625639280000|2021-07-07 06:28:00|142.78|141.28|142.79|141.29|142.81|141.31|142.78|141.28|8
1625639290000|2021-07-07 06:28:10|142.78|141.28|142.8|141.3|142.8|141.3|142.78|141.28|5
1625639300000|2021-07-07 06:28:20|142.79|141.29|142.78|141.28|142.79|141.29|142.76|141.26|16
1625639310000|2021-07-07 06:28:30|142.77|141.27|142.66|141.16|142.77|141.27|142.65|141.15|16
1625639320000|2021-07-07 06:28:40|142.64|141.14|142.67|141.17|142.7|141.2|142.64|141.14|13
1625639330000|2021-07-07 06:28:50|142.68|141.18|142.64|141.14|142.69|141.19|142.64|141.14|11
1625639340000|2021-07-07 06:29:00|142.65|141.15|142.64|141.14|142.65|141.15|142.63|141.13|8
1625639350000|2021-07-07 06:29:10|142.65|141.15|142.59|141.09|142.66|141.16|142.59|141.09|12
1625639360000|2021-07-07 06:29:20|142.6|141.1|142.53|141.03|142.6|141.1|142.5|141|22
1625639370000|2021-07-07 06:29:30|142.52|141.02|142.49|140.99|142.53|141.03|142.49|140.99|20
1625639380000|2021-07-07 06:29:40|142.5|141|142.48|140.98|142.51|141.01|142.48|140.98|9
1625639390000|2021-07-07 06:29:50|142.49|140.99|142.57|141.07|142.6|141.1|142.48|140.98|18
1625639400000|2021-07-07 06:30:00|142.56|141.06|142.6|141.1|142.68|141.18|142.55|141.05|22
1625639410000|2021-07-07 06:30:10|142.58|141.08|142.57|141.07|142.6|141.1|142.57|141.07|15
1625639420000|2021-07-07 06:30:20|142.58|141.08|142.61|141.11|142.61|141.11|142.56|141.06|14
1625639430000|2021-07-07 06:30:30|142.6|141.1|142.61|141.11|142.62|141.12|142.6|141.1|14
1625639440000|2021-07-07 06:30:40|142.62|141.12|142.6|141.1|142.62|141.12|142.6|141.1|5
1625639450000|2021-07-07 06:30:50|142.61|141.11|142.6|141.1|142.62|141.12|142.59|141.09|14
1625639460000|2021-07-07 06:31:00|142.59|141.09|142.59|141.09|142.61|141.11|142.58|141.08|12
1625639470000|2021-07-07 06:31:10|142.58|141.08|142.56|141.06|142.6|141.1|142.56|141.06|5
1625639480000|2021-07-07 06:31:20|142.52|141.02|142.48|140.98|142.52|141.02|142.48|140.98|5
1625639490000|2021-07-07 06:31:30|142.49|140.99|142.49|140.99|142.52|141.02|142.48|140.98|14
1625639500000|2021-07-07 06:31:40|142.48|140.98|142.49|140.99|142.49|140.99|142.48|140.98|10
1625639510000|2021-07-07 06:31:50|142.5|141|142.5|141|142.5|141|142.48|140.98|9
1625639520000|2021-07-07 06:32:00|142.49|140.99|142.53|141.03|142.53|141.03|142.49|140.99|14
1625639530000|2021-07-07 06:32:10|142.52|141.02|142.53|141.03|142.54|141.04|142.52|141.02|10
1625639540000|2021-07-07 06:32:20|142.54|141.04|142.52|141.02|142.54|141.04|142.51|141.01|5
1625639550000|2021-07-07 06:32:30|142.51|141.01|142.51|141.01|142.53|141.03|142.49|140.99|7
1625639560000|2021-07-07 06:32:40|142.53|141.03|142.52|141.02|142.53|141.03|142.52|141.02|2
1625639580000|2021-07-07 06:33:00|142.54|141.04|142.5|141|142.54|141.04|142.5|141|2
1625639590000|2021-07-07 06:33:10|142.53|141.03|142.56|141.06|142.56|141.06|142.53|141.03|3
1625639600000|2021-07-07 06:33:20|142.57|141.07|142.56|141.06|142.57|141.07|142.55|141.05|6
1625639610000|2021-07-07 06:33:30|142.57|141.07|142.56|141.06|142.58|141.08|142.56|141.06|8
1625639620000|2021-07-07 06:33:40|142.57|141.07|142.57|141.07|142.57|141.07|142.56|141.06|7
1625639630000|2021-07-07 06:33:50|142.56|141.06|142.56|141.06|142.58|141.08|142.56|141.06|5
1625639640000|2021-07-07 06:34:00|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|5
1625639650000|2021-07-07 06:34:10|142.56|141.06|142.56|141.06|142.57|141.07|142.55|141.05|7
1625639660000|2021-07-07 06:34:20|142.55|141.05|142.6|141.1|142.6|141.1|142.55|141.05|8
1625639670000|2021-07-07 06:34:30|142.59|141.09|142.6|141.1|142.61|141.11|142.59|141.09|12
1625639680000|2021-07-07 06:34:40|142.61|141.11|142.59|141.09|142.61|141.11|142.58|141.08|4
1625639690000|2021-07-07 06:34:50|142.58|141.08|142.58|141.08|142.6|141.1|142.58|141.08|7
1625639700000|2021-07-07 06:35:00|142.59|141.09|142.59|141.09|142.6|141.1|142.58|141.08|7
1625639710000|2021-07-07 06:35:10|142.6|141.1|142.6|141.1|142.6|141.1|142.58|141.08|9
1625639720000|2021-07-07 06:35:20|142.59|141.09|142.61|141.11|142.62|141.12|142.59|141.09|11
1625639730000|2021-07-07 06:35:30|142.62|141.12|142.63|141.13|142.65|141.15|142.61|141.11|7
1625639740000|2021-07-07 06:35:40|142.64|141.14|142.64|141.14|142.65|141.15|142.63|141.13|5
1625639750000|2021-07-07 06:35:50|142.63|141.13|142.65|141.15|142.65|141.15|142.63|141.13|3
1625639760000|2021-07-07 06:36:00|142.64|141.14|142.58|141.08|142.65|141.15|142.57|141.07|8
1625639770000|2021-07-07 06:36:10|142.57|141.07|142.56|141.06|142.57|141.07|142.56|141.06|4
1625639780000|2021-07-07 06:36:20|142.58|141.08|142.62|141.12|142.63|141.13|142.55|141.05|13
1625639790000|2021-07-07 06:36:30|142.61|141.11|142.57|141.07|142.61|141.11|142.56|141.06|7
1625639800000|2021-07-07 06:36:40|142.58|141.08|142.57|141.07|142.67|141.17|142.57|141.07|19
1625639810000|2021-07-07 06:36:50|142.58|141.08|142.57|141.07|142.59|141.09|142.57|141.07|7
1625639820000|2021-07-07 06:37:00|142.58|141.08|142.53|141.03|142.58|141.08|142.51|141.01|10
1625639830000|2021-07-07 06:37:10|142.54|141.04|142.55|141.05|142.55|141.05|142.53|141.03|8
1625639840000|2021-07-07 06:37:20|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|3
1625639850000|2021-07-07 06:37:30|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|4
1625639860000|2021-07-07 06:37:40|142.57|141.07|142.55|141.05|142.57|141.07|142.54|141.04|7
1625639870000|2021-07-07 06:37:50|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|2
1625639880000|2021-07-07 06:38:00|142.56|141.06|142.56|141.06|142.57|141.07|142.56|141.06|3
1625639890000|2021-07-07 06:38:10|142.57|141.07|142.56|141.06|142.57|141.07|142.55|141.05|6
1625639900000|2021-07-07 06:38:20|142.55|141.05|142.54|141.04|142.56|141.06|142.54|141.04|4
1625639910000|2021-07-07 06:38:30|142.53|141.03|142.55|141.05|142.56|141.06|142.53|141.03|6
1625639920000|2021-07-07 06:38:40|142.54|141.04|142.54|141.04|142.57|141.07|142.54|141.04|14
1625639930000|2021-07-07 06:38:50|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|6
1625639940000|2021-07-07 06:39:00|142.54|141.04|142.56|141.06|142.56|141.06|142.54|141.04|6
1625639950000|2021-07-07 06:39:10|142.57|141.07|142.57|141.07|142.57|141.07|142.56|141.06|3
1625639960000|2021-07-07 06:39:20|142.56|141.06|142.55|141.05|142.57|141.07|142.54|141.04|11
1625639970000|2021-07-07 06:39:30|142.56|141.06|142.55|141.05|142.56|141.06|142.53|141.03|7
1625639980000|2021-07-07 06:39:40|142.56|141.06|142.54|141.04|142.56|141.06|142.54|141.04|3
1625639990000|2021-07-07 06:39:50|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625640000000|2021-07-07 06:40:00|142.57|141.07|142.57|141.07|142.58|141.08|142.56|141.06|5
1625640010000|2021-07-07 06:40:10|142.59|141.09|142.58|141.08|142.6|141.1|142.56|141.06|11
1625640020000|2021-07-07 06:40:20|142.57|141.07|142.59|141.09|142.59|141.09|142.57|141.07|5
1625640030000|2021-07-07 06:40:30|142.58|141.08|142.59|141.09|142.6|141.1|142.58|141.08|5
1625640040000|2021-07-07 06:40:40|142.6|141.1|142.6|141.1|142.63|141.13|142.6|141.1|11
1625640050000|2021-07-07 06:40:50|142.61|141.11|142.6|141.1|142.63|141.13|142.6|141.1|13
1625640060000|2021-07-07 06:41:00|142.61|141.11|142.6|141.1|142.62|141.12|142.59|141.09|14
1625640070000|2021-07-07 06:41:10|142.58|141.08|142.59|141.09|142.59|141.09|142.58|141.08|6
1625640080000|2021-07-07 06:41:20|142.58|141.08|142.59|141.09|142.6|141.1|142.58|141.08|4
1625640090000|2021-07-07 06:41:30|142.6|141.1|142.61|141.11|142.61|141.11|142.59|141.09|8
1625640100000|2021-07-07 06:41:40|142.6|141.1|142.61|141.11|142.61|141.11|142.6|141.1|2
1625640110000|2021-07-07 06:41:50|142.6|141.1|142.58|141.08|142.61|141.11|142.58|141.08|13
1625640120000|2021-07-07 06:42:00|142.59|141.09|142.56|141.06|142.59|141.09|142.54|141.04|4
1625640130000|2021-07-07 06:42:10|142.57|141.07|142.54|141.04|142.57|141.07|142.54|141.04|12
1625640140000|2021-07-07 06:42:20|142.55|141.05|142.54|141.04|142.57|141.07|142.54|141.04|11
1625640150000|2021-07-07 06:42:30|142.55|141.05|142.54|141.04|142.55|141.05|142.54|141.04|2
1625640170000|2021-07-07 06:42:50|142.53|141.03|142.49|140.99|142.53|141.03|142.47|140.97|5
1625640180000|2021-07-07 06:43:00|142.5|141|142.49|140.99|142.5|141|142.49|140.99|4
1625640190000|2021-07-07 06:43:10|142.48|140.98|142.42|140.92|142.48|140.98|142.39|140.89|17
1625640200000|2021-07-07 06:43:20|142.43|140.93|142.42|140.92|142.44|140.94|142.41|140.91|10
1625640210000|2021-07-07 06:43:30|142.43|140.93|142.42|140.92|142.43|140.93|142.41|140.91|9
1625640220000|2021-07-07 06:43:40|142.43|140.93|142.47|140.97|142.47|140.97|142.42|140.92|11
1625640230000|2021-07-07 06:43:50|142.46|140.96|142.45|140.95|142.46|140.96|142.44|140.94|8
1625640240000|2021-07-07 06:44:00|142.44|140.94|142.47|140.97|142.48|140.98|142.43|140.93|9
1625640250000|2021-07-07 06:44:10|142.48|140.98|142.5|141|142.5|141|142.46|140.96|4
1625640260000|2021-07-07 06:44:20|142.49|140.99|142.52|141.02|142.52|141.02|142.49|140.99|5
1625640270000|2021-07-07 06:44:30|142.51|141.01|142.46|140.96|142.51|141.01|142.46|140.96|9
1625640280000|2021-07-07 06:44:40|142.45|140.95|142.46|140.96|142.46|140.96|142.45|140.95|2
1625640290000|2021-07-07 06:44:50|142.45|140.95|142.45|140.95|142.45|140.95|142.45|140.95|1
1625640300000|2021-07-07 06:45:00|142.47|140.97|142.49|140.99|142.49|140.99|142.47|140.97|10
1625640310000|2021-07-07 06:45:10|142.5|141|142.5|141|142.51|141.01|142.48|140.98|10
1625640320000|2021-07-07 06:45:20|142.51|141.01|142.5|141|142.51|141.01|142.5|141|2
1625640330000|2021-07-07 06:45:30|142.51|141.01|142.49|140.99|142.52|141.02|142.49|140.99|5
1625640340000|2021-07-07 06:45:40|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|10
1625640350000|2021-07-07 06:45:50|142.5|141|142.51|141.01|142.52|141.02|142.5|141|10
1625640360000|2021-07-07 06:46:00|142.52|141.02|142.52|141.02|142.52|141.02|142.51|141.01|5
1625640380000|2021-07-07 06:46:20|142.57|141.07|142.58|141.08|142.58|141.08|142.55|141.05|8
1625640390000|2021-07-07 06:46:30|142.57|141.07|142.54|141.04|142.6|141.1|142.54|141.04|10
1625640400000|2021-07-07 06:46:40|142.55|141.05|142.59|141.09|142.59|141.09|142.54|141.04|13
1625640410000|2021-07-07 06:46:50|142.58|141.08|142.58|141.08|142.59|141.09|142.57|141.07|6
1625640420000|2021-07-07 06:47:00|142.59|141.09|142.6|141.1|142.62|141.12|142.58|141.08|12
1625640430000|2021-07-07 06:47:10|142.61|141.11|142.61|141.11|142.62|141.12|142.6|141.1|9
1625640440000|2021-07-07 06:47:20|142.6|141.1|142.6|141.1|142.61|141.11|142.6|141.1|3
1625640450000|2021-07-07 06:47:30|142.59|141.09|142.56|141.06|142.6|141.1|142.55|141.05|15
1625640460000|2021-07-07 06:47:40|142.57|141.07|142.56|141.06|142.58|141.08|142.56|141.06|8
1625640470000|2021-07-07 06:47:50|142.57|141.07|142.56|141.06|142.57|141.07|142.56|141.06|6
1625640480000|2021-07-07 06:48:00|142.57|141.07|142.54|141.04|142.58|141.08|142.54|141.04|8
1625640490000|2021-07-07 06:48:10|142.55|141.05|142.57|141.07|142.57|141.07|142.54|141.04|9
1625640500000|2021-07-07 06:48:20|142.56|141.06|142.6|141.1|142.6|141.1|142.56|141.06|6
1625640510000|2021-07-07 06:48:30|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625640520000|2021-07-07 06:48:40|142.62|141.12|142.63|141.13|142.65|141.15|142.61|141.11|7
1625640530000|2021-07-07 06:48:50|142.62|141.12|142.61|141.11|142.62|141.12|142.61|141.11|4
1625640540000|2021-07-07 06:49:00|142.62|141.12|142.62|141.12|142.62|141.12|142.6|141.1|7
1625640550000|2021-07-07 06:49:10|142.61|141.11|142.61|141.11|142.64|141.14|142.59|141.09|10
1625640560000|2021-07-07 06:49:20|142.6|141.1|142.64|141.14|142.65|141.15|142.6|141.1|6
1625640570000|2021-07-07 06:49:30|142.63|141.13|142.63|141.13|142.64|141.14|142.62|141.12|9
1625640580000|2021-07-07 06:49:40|142.62|141.12|142.62|141.12|142.64|141.14|142.62|141.12|9
1625640590000|2021-07-07 06:49:50|142.63|141.13|142.62|141.12|142.65|141.15|142.62|141.12|9
1625640600000|2021-07-07 06:50:00|142.64|141.14|142.65|141.15|142.66|141.16|142.62|141.12|15
1625640610000|2021-07-07 06:50:10|142.64|141.14|142.64|141.14|142.65|141.15|142.63|141.13|7
1625640620000|2021-07-07 06:50:20|142.63|141.13|142.62|141.12|142.64|141.14|142.62|141.12|12
1625640630000|2021-07-07 06:50:30|142.63|141.13|142.63|141.13|142.63|141.13|142.62|141.12|7
1625640640000|2021-07-07 06:50:40|142.64|141.14|142.62|141.12|142.64|141.14|142.62|141.12|7
1625640650000|2021-07-07 06:50:50|142.63|141.13|142.63|141.13|142.66|141.16|142.62|141.12|8
1625640660000|2021-07-07 06:51:00|142.66|141.16|142.64|141.14|142.66|141.16|142.62|141.12|8
1625640670000|2021-07-07 06:51:10|142.65|141.15|142.65|141.15|142.65|141.15|142.62|141.12|9
1625640680000|2021-07-07 06:51:20|142.64|141.14|142.66|141.16|142.66|141.16|142.64|141.14|6
1625640690000|2021-07-07 06:51:30|142.65|141.15|142.6|141.1|142.67|141.17|142.6|141.1|9
1625640700000|2021-07-07 06:51:40|142.61|141.11|142.6|141.1|142.61|141.11|142.59|141.09|6
1625640710000|2021-07-07 06:51:50|142.61|141.11|142.58|141.08|142.61|141.11|142.58|141.08|8
1625640720000|2021-07-07 06:52:00|142.6|141.1|142.57|141.07|142.61|141.11|142.57|141.07|11
1625640730000|2021-07-07 06:52:10|142.55|141.05|142.56|141.06|142.57|141.07|142.54|141.04|9
1625640740000|2021-07-07 06:52:20|142.54|141.04|142.48|140.98|142.55|141.05|142.48|140.98|14
1625640750000|2021-07-07 06:52:30|142.49|140.99|142.46|140.96|142.49|140.99|142.45|140.95|8
1625640760000|2021-07-07 06:52:40|142.44|140.94|142.44|140.94|142.46|140.96|142.44|140.94|10
1625640770000|2021-07-07 06:52:50|142.42|140.92|142.37|140.87|142.42|140.92|142.34|140.84|19
1625640780000|2021-07-07 06:53:00|142.36|140.86|142.35|140.85|142.36|140.86|142.35|140.85|16
1625640790000|2021-07-07 06:53:10|142.36|140.86|142.35|140.85|142.37|140.87|142.35|140.85|6
1625640800000|2021-07-07 06:53:20|142.32|140.82|142.32|140.82|142.35|140.85|142.31|140.81|12
1625640810000|2021-07-07 06:53:30|142.33|140.83|142.37|140.87|142.38|140.88|142.32|140.82|14
1625640820000|2021-07-07 06:53:40|142.35|140.85|142.32|140.82|142.38|140.88|142.32|140.82|10
1625640830000|2021-07-07 06:53:50|142.33|140.83|142.25|140.75|142.35|140.85|142.23|140.73|16
1625640840000|2021-07-07 06:54:00|142.24|140.74|142.25|140.75|142.28|140.78|142.22|140.72|19
1625640850000|2021-07-07 06:54:10|142.24|140.74|142.26|140.76|142.27|140.77|142.23|140.73|9
1625640860000|2021-07-07 06:54:20|142.24|140.74|142.18|140.68|142.25|140.75|142.17|140.67|13
1625640870000|2021-07-07 06:54:30|142.19|140.69|142.15|140.65|142.19|140.69|142.14|140.64|11
1625640880000|2021-07-07 06:54:40|142.14|140.64|142.2|140.7|142.22|140.72|142.14|140.64|8
1625640890000|2021-07-07 06:54:50|142.21|140.71|142.27|140.77|142.29|140.79|142.2|140.7|13
1625640900000|2021-07-07 06:55:00|142.28|140.78|142.28|140.78|142.29|140.79|142.26|140.76|13
1625640910000|2021-07-07 06:55:10|142.29|140.79|142.35|140.85|142.35|140.85|142.28|140.78|12
1625640920000|2021-07-07 06:55:20|142.37|140.87|142.36|140.86|142.37|140.87|142.35|140.85|10
1625640930000|2021-07-07 06:55:30|142.35|140.85|142.39|140.89|142.39|140.89|142.35|140.85|12
1625640940000|2021-07-07 06:55:40|142.38|140.88|142.41|140.91|142.42|140.92|142.37|140.87|12
1625640950000|2021-07-07 06:55:50|142.42|140.92|142.41|140.91|142.42|140.92|142.39|140.89|12
1625640960000|2021-07-07 06:56:00|142.39|140.89|142.43|140.93|142.47|140.97|142.39|140.89|9
1625640970000|2021-07-07 06:56:10|142.44|140.94|142.47|140.97|142.49|140.99|142.43|140.93|12
1625640980000|2021-07-07 06:56:20|142.46|140.96|142.5|141|142.52|141.02|142.46|140.96|9
1625640990000|2021-07-07 06:56:30|142.52|141.02|142.53|141.03|142.53|141.03|142.5|141|6
1625641000000|2021-07-07 06:56:40|142.54|141.04|142.53|141.03|142.54|141.04|142.52|141.02|4
1625641010000|2021-07-07 06:56:50|142.5|141|142.48|140.98|142.5|141|142.48|140.98|4
1625641020000|2021-07-07 06:57:00|142.47|140.97|142.49|140.99|142.51|141.01|142.47|140.97|5
1625641030000|2021-07-07 06:57:10|142.51|141.01|142.51|141.01|142.51|141.01|142.5|141|3
1625641040000|2021-07-07 06:57:20|142.5|141|142.53|141.03|142.54|141.04|142.5|141|3
1625641050000|2021-07-07 06:57:30|142.52|141.02|142.53|141.03|142.54|141.04|142.51|141.01|8
1625641060000|2021-07-07 06:57:40|142.52|141.02|142.53|141.03|142.53|141.03|142.52|141.02|4
1625641070000|2021-07-07 06:57:50|142.54|141.04|142.52|141.02|142.54|141.04|142.52|141.02|5
1625641080000|2021-07-07 06:58:00|142.53|141.03|142.54|141.04|142.54|141.04|142.53|141.03|2
1625641090000|2021-07-07 06:58:10|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|8
1625641100000|2021-07-07 06:58:20|142.55|141.05|142.62|141.12|142.67|141.17|142.55|141.05|11
1625641110000|2021-07-07 06:58:30|142.63|141.13|142.65|141.15|142.66|141.16|142.61|141.11|9
1625641120000|2021-07-07 06:58:40|142.64|141.14|142.6|141.1|142.64|141.14|142.6|141.1|9
1625641130000|2021-07-07 06:58:50|142.61|141.11|142.61|141.11|142.61|141.11|142.58|141.08|9
1625641140000|2021-07-07 06:59:00|142.6|141.1|142.59|141.09|142.62|141.12|142.58|141.08|11
1625641150000|2021-07-07 06:59:10|142.6|141.1|142.58|141.08|142.6|141.1|142.58|141.08|3
1625641160000|2021-07-07 06:59:20|142.59|141.09|142.59|141.09|142.6|141.1|142.58|141.08|5
1625641170000|2021-07-07 06:59:30|142.58|141.08|142.58|141.08|142.58|141.08|142.58|141.08|1
1625641180000|2021-07-07 06:59:40|142.56|141.06|142.53|141.03|142.57|141.07|142.53|141.03|7
1625641190000|2021-07-07 06:59:50|142.54|141.04|142.51|141.01|142.54|141.04|142.51|141.01|10
1625641200000|2021-07-07 07:00:00|142.52|141.02|142.54|141.04|142.56|141.06|142.52|141.02|12
1625641210000|2021-07-07 07:00:10|142.55|141.05|142.61|141.11|142.61|141.11|142.55|141.05|6
1625641220000|2021-07-07 07:00:20|142.6|141.1|142.6|141.1|142.6|141.1|142.57|141.07|11
1625641230000|2021-07-07 07:00:30|142.59|141.09|142.62|141.12|142.65|141.15|142.59|141.09|14
1625641240000|2021-07-07 07:00:40|142.61|141.11|142.62|141.12|142.64|141.14|142.6|141.1|8
1625641250000|2021-07-07 07:00:50|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|3
1625641260000|2021-07-07 07:01:00|142.62|141.12|142.61|141.11|142.62|141.12|142.61|141.11|2
1625641270000|2021-07-07 07:01:10|142.62|141.12|142.66|141.16|142.67|141.17|142.62|141.12|9
1625641280000|2021-07-07 07:01:20|142.65|141.15|142.66|141.16|142.66|141.16|142.64|141.14|10
1625641290000|2021-07-07 07:01:30|142.65|141.15|142.67|141.17|142.68|141.18|142.65|141.15|11
1625641300000|2021-07-07 07:01:40|142.68|141.18|142.71|141.21|142.71|141.21|142.68|141.18|3
1625641310000|2021-07-07 07:01:50|142.7|141.2|142.66|141.16|142.71|141.21|142.66|141.16|14
1625641320000|2021-07-07 07:02:00|142.67|141.17|142.67|141.17|142.67|141.17|142.66|141.16|3
1625641330000|2021-07-07 07:02:10|142.66|141.16|142.71|141.21|142.71|141.21|142.66|141.16|6
1625641340000|2021-07-07 07:02:20|142.72|141.22|142.7|141.2|142.73|141.23|142.7|141.2|3
1625641350000|2021-07-07 07:02:30|142.72|141.22|142.67|141.17|142.72|141.22|142.67|141.17|4
1625641360000|2021-07-07 07:02:40|142.68|141.18|142.67|141.17|142.69|141.19|142.67|141.17|6
1625641370000|2021-07-07 07:02:50|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|13
1625641380000|2021-07-07 07:03:00|142.67|141.17|142.66|141.16|142.7|141.2|142.65|141.15|16
1625641390000|2021-07-07 07:03:10|142.67|141.17|142.71|141.21|142.71|141.21|142.66|141.16|17
1625641400000|2021-07-07 07:03:20|142.7|141.2|142.71|141.21|142.71|141.21|142.7|141.2|2
1625641410000|2021-07-07 07:03:30|142.7|141.2|142.73|141.23|142.73|141.23|142.7|141.2|4
1625641420000|2021-07-07 07:03:40|142.72|141.22|142.71|141.21|142.72|141.22|142.7|141.2|6
1625641430000|2021-07-07 07:03:50|142.7|141.2|142.63|141.13|142.7|141.2|142.63|141.13|5
1625641440000|2021-07-07 07:04:00|142.65|141.15|142.64|141.14|142.65|141.15|142.63|141.13|10
1625641450000|2021-07-07 07:04:10|142.63|141.13|142.65|141.15|142.65|141.15|142.63|141.13|11
1625641460000|2021-07-07 07:04:20|142.64|141.14|142.68|141.18|142.7|141.2|142.64|141.14|15
1625641470000|2021-07-07 07:04:30|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|7
1625641480000|2021-07-07 07:04:40|142.69|141.19|142.69|141.19|142.7|141.2|142.68|141.18|10
1625641490000|2021-07-07 07:04:50|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|2
1625641500000|2021-07-07 07:05:00|142.67|141.17|142.68|141.18|142.7|141.2|142.65|141.15|9
1625641510000|2021-07-07 07:05:10|142.69|141.19|142.69|141.19|142.69|141.19|142.67|141.17|9
1625641520000|2021-07-07 07:05:20|142.68|141.18|142.68|141.18|142.69|141.19|142.68|141.18|3
1625641530000|2021-07-07 07:05:30|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|4
1625641540000|2021-07-07 07:05:40|142.69|141.19|142.7|141.2|142.71|141.21|142.68|141.18|7
1625641550000|2021-07-07 07:05:50|142.69|141.19|142.69|141.19|142.71|141.21|142.68|141.18|7
1625641560000|2021-07-07 07:06:00|142.7|141.2|142.68|141.18|142.71|141.21|142.68|141.18|12
1625641580000|2021-07-07 07:06:20|142.69|141.19|142.7|141.2|142.71|141.21|142.68|141.18|7
1625641590000|2021-07-07 07:06:30|142.69|141.19|142.67|141.17|142.71|141.21|142.66|141.16|9
1625641600000|2021-07-07 07:06:40|142.66|141.16|142.66|141.16|142.67|141.17|142.66|141.16|3
1625641610000|2021-07-07 07:06:50|142.67|141.17|142.7|141.2|142.7|141.2|142.66|141.16|8
1625641620000|2021-07-07 07:07:00|142.69|141.19|142.69|141.19|142.7|141.2|142.69|141.19|3
1625641630000|2021-07-07 07:07:10|142.7|141.2|142.7|141.2|142.7|141.2|142.69|141.19|3
1625641640000|2021-07-07 07:07:20|142.69|141.19|142.68|141.18|142.7|141.2|142.66|141.16|10
1625641650000|2021-07-07 07:07:30|142.67|141.17|142.7|141.2|142.7|141.2|142.67|141.17|14
1625641680000|2021-07-07 07:08:00|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625641710000|2021-07-07 07:08:30|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625641720000|2021-07-07 07:08:40|142.7|141.2|142.68|141.18|142.7|141.2|142.68|141.18|3
1625641730000|2021-07-07 07:08:50|142.69|141.19|142.68|141.18|142.69|141.19|142.68|141.18|2
1625641740000|2021-07-07 07:09:00|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|3
1625641750000|2021-07-07 07:09:10|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|3
1625641770000|2021-07-07 07:09:30|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625641780000|2021-07-07 07:09:40|142.63|141.13|142.72|141.22|142.73|141.23|142.63|141.13|10
1625641790000|2021-07-07 07:09:50|142.73|141.23|142.7|141.2|142.73|141.23|142.7|141.2|3
1625641800000|2021-07-07 07:10:00|142.69|141.19|142.7|141.2|142.7|141.2|142.69|141.19|2
1625641810000|2021-07-07 07:10:10|142.71|141.21|142.71|141.21|142.71|141.21|142.71|141.21|1
1625641820000|2021-07-07 07:10:20|142.7|141.2|142.7|141.2|142.7|141.2|142.7|141.2|1
1625641830000|2021-07-07 07:10:30|142.69|141.19|142.69|141.19|142.69|141.19|142.69|141.19|1
1625641840000|2021-07-07 07:10:40|142.7|141.2|142.7|141.2|142.7|141.2|142.7|141.2|1
1625641860000|2021-07-07 07:11:00|142.71|141.21|142.7|141.2|142.71|141.21|142.7|141.2|4
1625641870000|2021-07-07 07:11:10|142.71|141.21|142.71|141.21|142.71|141.21|142.71|141.21|1
1625641890000|2021-07-07 07:11:30|142.7|141.2|142.7|141.2|142.7|141.2|142.7|141.2|1
1625641930000|2021-07-07 07:12:10|142.71|141.21|142.71|141.21|142.71|141.21|142.7|141.2|5
1625641940000|2021-07-07 07:12:20|142.72|141.22|142.71|141.21|142.73|141.23|142.7|141.2|9
1625641950000|2021-07-07 07:12:30|142.7|141.2|142.63|141.13|142.72|141.22|142.63|141.13|9
1625641960000|2021-07-07 07:12:40|142.61|141.11|142.62|141.12|142.64|141.14|142.59|141.09|12
1625641970000|2021-07-07 07:12:50|142.63|141.13|142.62|141.12|142.65|141.15|142.61|141.11|6
1625641980000|2021-07-07 07:13:00|142.63|141.13|142.63|141.13|142.66|141.16|142.62|141.12|7
1625641990000|2021-07-07 07:13:10|142.58|141.08|142.57|141.07|142.58|141.08|142.57|141.07|2
1625642000000|2021-07-07 07:13:20|142.58|141.08|142.59|141.09|142.59|141.09|142.58|141.08|2
1625642010000|2021-07-07 07:13:30|142.58|141.08|142.6|141.1|142.63|141.13|142.57|141.07|9
1625642020000|2021-07-07 07:13:40|142.61|141.11|142.58|141.08|142.62|141.12|142.58|141.08|10
1625642030000|2021-07-07 07:13:50|142.57|141.07|142.58|141.08|142.58|141.08|142.57|141.07|6
1625642040000|2021-07-07 07:14:00|142.57|141.07|142.57|141.07|142.57|141.07|142.57|141.07|1
1625642050000|2021-07-07 07:14:10|142.58|141.08|142.57|141.07|142.58|141.08|142.57|141.07|2
1625642060000|2021-07-07 07:14:20|142.56|141.06|142.57|141.07|142.57|141.07|142.56|141.06|2
1625642070000|2021-07-07 07:14:30|142.56|141.06|142.57|141.07|142.57|141.07|142.56|141.06|2
1625642090000|2021-07-07 07:14:50|142.5|141|142.5|141|142.5|141|142.5|141|1
1625642100000|2021-07-07 07:15:00|142.49|140.99|142.5|141|142.51|141.01|142.49|140.99|4
1625642110000|2021-07-07 07:15:10|142.49|140.99|142.52|141.02|142.52|141.02|142.49|140.99|8
1625642120000|2021-07-07 07:15:20|142.57|141.07|142.55|141.05|142.57|141.07|142.52|141.02|6
1625642130000|2021-07-07 07:15:30|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|7
1625642140000|2021-07-07 07:15:40|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625642150000|2021-07-07 07:15:50|142.56|141.06|142.63|141.13|142.63|141.13|142.56|141.06|13
1625642160000|2021-07-07 07:16:00|142.62|141.12|142.61|141.11|142.64|141.14|142.57|141.07|17
1625642170000|2021-07-07 07:16:10|142.6|141.1|142.64|141.14|142.64|141.14|142.6|141.1|4
1625642180000|2021-07-07 07:16:20|142.61|141.11|142.6|141.1|142.61|141.11|142.6|141.1|8
1625642190000|2021-07-07 07:16:30|142.61|141.11|142.58|141.08|142.61|141.11|142.53|141.03|11
1625642200000|2021-07-07 07:16:40|142.57|141.07|142.57|141.07|142.58|141.08|142.57|141.07|5
1625642210000|2021-07-07 07:16:50|142.58|141.08|142.56|141.06|142.58|141.08|142.56|141.06|13
1625642220000|2021-07-07 07:17:00|142.58|141.08|142.6|141.1|142.6|141.1|142.57|141.07|8
1625642230000|2021-07-07 07:17:10|142.61|141.11|142.6|141.1|142.61|141.11|142.6|141.1|2
1625642240000|2021-07-07 07:17:20|142.61|141.11|142.65|141.15|142.65|141.15|142.6|141.1|10
1625642250000|2021-07-07 07:17:30|142.64|141.14|142.63|141.13|142.64|141.14|142.63|141.13|10
1625642260000|2021-07-07 07:17:40|142.62|141.12|142.62|141.12|142.63|141.13|142.61|141.11|5
1625642300000|2021-07-07 07:18:20|142.61|141.11|142.61|141.11|142.62|141.12|142.61|141.11|3
1625642310000|2021-07-07 07:18:30|142.62|141.12|142.63|141.13|142.63|141.13|142.62|141.12|2
1625642320000|2021-07-07 07:18:40|142.64|141.14|142.65|141.15|142.67|141.17|142.61|141.11|20
1625642330000|2021-07-07 07:18:50|142.64|141.14|142.66|141.16|142.67|141.17|142.64|141.14|14
1625642340000|2021-07-07 07:19:00|142.65|141.15|142.64|141.14|142.65|141.15|142.64|141.14|6
1625642350000|2021-07-07 07:19:10|142.65|141.15|142.63|141.13|142.65|141.15|142.63|141.13|5
1625642360000|2021-07-07 07:19:20|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|2
1625642370000|2021-07-07 07:19:30|142.67|141.17|142.7|141.2|142.7|141.2|142.66|141.16|8
1625642380000|2021-07-07 07:19:40|142.67|141.17|142.63|141.13|142.7|141.2|142.61|141.11|18
1625642390000|2021-07-07 07:19:50|142.62|141.12|142.58|141.08|142.62|141.12|142.58|141.08|5
1625642400000|2021-07-07 07:20:00|142.56|141.06|142.5|141|142.56|141.06|142.49|140.99|8
1625642410000|2021-07-07 07:20:10|142.49|140.99|142.35|140.85|142.49|140.99|142.32|140.82|21
1625642420000|2021-07-07 07:20:20|142.34|140.84|142.36|140.86|142.38|140.88|142.33|140.83|12
1625642430000|2021-07-07 07:20:30|142.37|140.87|142.41|140.91|142.41|140.91|142.37|140.87|5
1625642440000|2021-07-07 07:20:40|142.4|140.9|142.45|140.95|142.45|140.95|142.4|140.9|10
1625642450000|2021-07-07 07:20:50|142.43|140.93|142.44|140.94|142.45|140.95|142.43|140.93|10
1625642460000|2021-07-07 07:21:00|142.43|140.93|142.51|141.01|142.52|141.02|142.43|140.93|11
1625642470000|2021-07-07 07:21:10|142.52|141.02|142.54|141.04|142.54|141.04|142.51|141.01|7
1625642480000|2021-07-07 07:21:20|142.53|141.03|142.54|141.04|142.55|141.05|142.51|141.01|9
1625642490000|2021-07-07 07:21:30|142.58|141.08|142.56|141.06|142.58|141.08|142.55|141.05|13
1625642500000|2021-07-07 07:21:40|142.57|141.07|142.55|141.05|142.57|141.07|142.54|141.04|11
1625642540000|2021-07-07 07:22:20|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|2
1625642550000|2021-07-07 07:22:30|142.56|141.06|142.56|141.06|142.57|141.07|142.55|141.05|9
1625642560000|2021-07-07 07:22:40|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625642570000|2021-07-07 07:22:50|142.56|141.06|142.56|141.06|142.56|141.06|142.55|141.05|9
1625642580000|2021-07-07 07:23:00|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625642590000|2021-07-07 07:23:10|142.54|141.04|142.54|141.04|142.54|141.04|142.54|141.04|1
1625642600000|2021-07-07 07:23:20|142.55|141.05|142.55|141.05|142.55|141.05|142.54|141.04|3
1625642630000|2021-07-07 07:23:50|142.56|141.06|142.56|141.06|142.56|141.06|142.56|141.06|1
1625642640000|2021-07-07 07:24:00|142.54|141.04|142.53|141.03|142.54|141.04|142.52|141.02|6
1625642650000|2021-07-07 07:24:10|142.51|141.01|142.44|140.94|142.51|141.01|142.44|140.94|4
1625642660000|2021-07-07 07:24:20|142.43|140.93|142.4|140.9|142.43|140.93|142.4|140.9|4
1625642670000|2021-07-07 07:24:30|142.41|140.91|142.39|140.89|142.41|140.91|142.39|140.89|5
1625642680000|2021-07-07 07:24:40|142.31|140.81|142.38|140.88|142.4|140.9|142.31|140.81|11
1625642690000|2021-07-07 07:24:50|142.39|140.89|142.32|140.82|142.39|140.89|142.32|140.82|7
1625642700000|2021-07-07 07:25:00|142.36|140.86|142.43|140.93|142.44|140.94|142.36|140.86|12
1625642710000|2021-07-07 07:25:10|142.44|140.94|142.37|140.87|142.44|140.94|142.36|140.86|13
1625642720000|2021-07-07 07:25:20|142.36|140.86|142.37|140.87|142.37|140.87|142.35|140.85|3
1625642730000|2021-07-07 07:25:30|142.35|140.85|142.37|140.87|142.37|140.87|142.34|140.84|9
1625642740000|2021-07-07 07:25:40|142.35|140.85|142.36|140.86|142.37|140.87|142.34|140.84|4
1625642750000|2021-07-07 07:25:50|142.37|140.87|142.37|140.87|142.38|140.88|142.37|140.87|5
1625642760000|2021-07-07 07:26:00|142.38|140.88|142.38|140.88|142.38|140.88|142.37|140.87|3
1625642770000|2021-07-07 07:26:10|142.35|140.85|142.36|140.86|142.36|140.86|142.35|140.85|4
1625642780000|2021-07-07 07:26:20|142.35|140.85|142.37|140.87|142.38|140.88|142.35|140.85|4
1625642790000|2021-07-07 07:26:30|142.38|140.88|142.37|140.87|142.38|140.88|142.35|140.85|4
1625642800000|2021-07-07 07:26:40|142.35|140.85|142.43|140.93|142.44|140.94|142.35|140.85|11
1625642810000|2021-07-07 07:26:50|142.42|140.92|142.41|140.91|142.44|140.94|142.4|140.9|14
1625642820000|2021-07-07 07:27:00|142.44|140.94|142.41|140.91|142.44|140.94|142.4|140.9|9
1625642830000|2021-07-07 07:27:10|142.4|140.9|142.41|140.91|142.41|140.91|142.4|140.9|2
1625642870000|2021-07-07 07:27:50|142.4|140.9|142.41|140.91|142.41|140.91|142.39|140.89|6
1625642880000|2021-07-07 07:28:00|142.36|140.86|142.39|140.89|142.39|140.89|142.36|140.86|3
1625642890000|2021-07-07 07:28:10|142.37|140.87|142.54|141.04|142.54|141.04|142.36|140.86|12
1625642900000|2021-07-07 07:28:20|142.53|141.03|142.52|141.02|142.55|141.05|142.52|141.02|15
1625642910000|2021-07-07 07:28:30|142.53|141.03|142.53|141.03|142.54|141.04|142.53|141.03|9
1625642920000|2021-07-07 07:28:40|142.54|141.04|142.56|141.06|142.57|141.07|142.53|141.03|12
1625642930000|2021-07-07 07:28:50|142.57|141.07|142.53|141.03|142.57|141.07|142.51|141.01|14
1625642940000|2021-07-07 07:29:00|142.54|141.04|142.69|141.19|142.69|141.19|142.53|141.03|13
1625642950000|2021-07-07 07:29:10|142.67|141.17|142.63|141.13|142.67|141.17|142.62|141.12|14
1625642960000|2021-07-07 07:29:20|142.62|141.12|142.62|141.12|142.64|141.14|142.61|141.11|7
1625642970000|2021-07-07 07:29:30|142.61|141.11|142.62|141.12|142.62|141.12|142.6|141.1|8
1625642980000|2021-07-07 07:29:40|142.63|141.13|142.61|141.11|142.63|141.13|142.61|141.11|5
1625642990000|2021-07-07 07:29:50|142.62|141.12|142.62|141.12|142.62|141.12|142.61|141.11|3
1625643000000|2021-07-07 07:30:00|142.61|141.11|142.63|141.13|142.64|141.14|142.61|141.11|9
1625643010000|2021-07-07 07:30:10|142.64|141.14|142.62|141.12|142.64|141.14|142.61|141.11|4
1625643020000|2021-07-07 07:30:20|142.61|141.11|142.63|141.13|142.65|141.15|142.61|141.11|10
1625643030000|2021-07-07 07:30:30|142.64|141.14|142.65|141.15|142.65|141.15|142.63|141.13|6
1625643040000|2021-07-07 07:30:40|142.66|141.16|142.69|141.19|142.69|141.19|142.63|141.13|9
1625643050000|2021-07-07 07:30:50|142.72|141.22|142.63|141.13|142.72|141.22|142.63|141.13|10
1625643060000|2021-07-07 07:31:00|142.64|141.14|142.67|141.17|142.69|141.19|142.64|141.14|9
1625643070000|2021-07-07 07:31:10|142.66|141.16|142.67|141.17|142.67|141.17|142.66|141.16|2
1625643080000|2021-07-07 07:31:20|142.7|141.2|142.7|141.2|142.7|141.2|142.67|141.17|8
1625643090000|2021-07-07 07:31:30|142.68|141.18|142.7|141.2|142.7|141.2|142.68|141.18|4
1625643110000|2021-07-07 07:31:50|142.72|141.22|142.76|141.26|142.81|141.31|142.72|141.22|15
1625643120000|2021-07-07 07:32:00|142.74|141.24|142.81|141.31|142.81|141.31|142.74|141.24|12
1625643130000|2021-07-07 07:32:10|142.83|141.33|142.83|141.33|142.83|141.33|142.82|141.32|3
1625643140000|2021-07-07 07:32:20|142.84|141.34|142.81|141.31|142.84|141.34|142.81|141.31|8
1625643150000|2021-07-07 07:32:30|142.82|141.32|142.85|141.35|142.86|141.36|142.82|141.32|12
1625643160000|2021-07-07 07:32:40|142.86|141.36|142.86|141.36|142.9|141.4|142.85|141.35|9
1625643170000|2021-07-07 07:32:50|142.89|141.39|142.86|141.36|142.89|141.39|142.84|141.34|17
1625643180000|2021-07-07 07:33:00|142.85|141.35|142.87|141.37|142.89|141.39|142.85|141.35|14
1625643190000|2021-07-07 07:33:10|142.88|141.38|142.85|141.35|142.9|141.4|142.84|141.34|13
1625643200000|2021-07-07 07:33:20|142.88|141.38|142.86|141.36|142.89|141.39|142.85|141.35|11
1625643210000|2021-07-07 07:33:30|142.85|141.35|142.88|141.38|142.88|141.38|142.85|141.35|3
1625643220000|2021-07-07 07:33:40|142.87|141.37|142.88|141.38|142.88|141.38|142.84|141.34|4
1625643230000|2021-07-07 07:33:50|142.84|141.34|142.88|141.38|142.88|141.38|142.84|141.34|2
1625643240000|2021-07-07 07:34:00|142.89|141.39|142.9|141.4|142.9|141.4|142.88|141.38|8
1625643250000|2021-07-07 07:34:10|142.89|141.39|142.87|141.37|142.9|141.4|142.87|141.37|5
1625643260000|2021-07-07 07:34:20|142.85|141.35|142.88|141.38|142.9|141.4|142.85|141.35|12
1625643270000|2021-07-07 07:34:30|142.89|141.39|142.87|141.37|142.9|141.4|142.86|141.36|9
1625643280000|2021-07-07 07:34:40|142.86|141.36|142.87|141.37|142.88|141.38|142.85|141.35|6
1625643290000|2021-07-07 07:34:50|142.88|141.38|142.87|141.37|142.9|141.4|142.87|141.37|7
1625643300000|2021-07-07 07:35:00|142.88|141.38|142.87|141.37|142.89|141.39|142.86|141.36|11
1625643310000|2021-07-07 07:35:10|142.86|141.36|142.84|141.34|142.87|141.37|142.83|141.33|10
1625643320000|2021-07-07 07:35:20|142.81|141.31|142.78|141.28|142.81|141.31|142.77|141.27|4
1625643330000|2021-07-07 07:35:30|142.77|141.27|142.75|141.25|142.77|141.27|142.74|141.24|3
1625643340000|2021-07-07 07:35:40|142.76|141.26|142.76|141.26|142.77|141.27|142.75|141.25|9
1625643350000|2021-07-07 07:35:50|142.75|141.25|142.75|141.25|142.76|141.26|142.74|141.24|9
1625643360000|2021-07-07 07:36:00|142.74|141.24|142.74|141.24|142.75|141.25|142.74|141.24|9
1625643370000|2021-07-07 07:36:10|142.73|141.23|142.79|141.29|142.79|141.29|142.73|141.23|8
1625643380000|2021-07-07 07:36:20|142.78|141.28|142.78|141.28|142.79|141.29|142.77|141.27|11
1625643390000|2021-07-07 07:36:30|142.77|141.27|142.77|141.27|142.78|141.28|142.77|141.27|5
1625643400000|2021-07-07 07:36:40|142.76|141.26|142.65|141.15|142.76|141.26|142.65|141.15|8
1625643410000|2021-07-07 07:36:50|142.64|141.14|142.54|141.04|142.64|141.14|142.54|141.04|8
1625643420000|2021-07-07 07:37:00|142.52|141.02|142.51|141.01|142.55|141.05|142.51|141.01|13
1625643430000|2021-07-07 07:37:10|142.52|141.02|142.56|141.06|142.57|141.07|142.52|141.02|18
1625643440000|2021-07-07 07:37:20|142.55|141.05|142.55|141.05|142.55|141.05|142.55|141.05|1
1625643450000|2021-07-07 07:37:30|142.56|141.06|142.55|141.05|142.56|141.06|142.55|141.05|2
1625643460000|2021-07-07 07:37:40|142.56|141.06|142.58|141.08|142.61|141.11|142.56|141.06|12
1625643470000|2021-07-07 07:37:50|142.6|141.1|142.58|141.08|142.6|141.1|142.57|141.07|8
1625643480000|2021-07-07 07:38:00|142.59|141.09|142.58|141.08|142.61|141.11|142.58|141.08|8
1625643490000|2021-07-07 07:38:10|142.59|141.09|142.59|141.09|142.59|141.09|142.59|141.09|1
1625643500000|2021-07-07 07:38:20|142.58|141.08|142.57|141.07|142.58|141.08|142.55|141.05|4
1625643520000|2021-07-07 07:38:40|142.56|141.06|142.5|141|142.56|141.06|142.5|141|10
1625643530000|2021-07-07 07:38:50|142.51|141.01|142.51|141.01|142.52|141.02|142.48|140.98|10
1625643540000|2021-07-07 07:39:00|142.52|141.02|142.51|141.01|142.52|141.02|142.51|141.01|2
1625643560000|2021-07-07 07:39:20|142.5|141|142.5|141|142.5|141|142.48|140.98|6
1625643570000|2021-07-07 07:39:30|142.49|140.99|142.49|140.99|142.5|141|142.48|140.98|13
1625643580000|2021-07-07 07:39:40|142.48|140.98|142.48|140.98|142.49|140.99|142.47|140.97|9
1625643590000|2021-07-07 07:39:50|142.47|140.97|142.46|140.96|142.49|140.99|142.46|140.96|6
1625643600000|2021-07-07 07:40:00|142.47|140.97|142.52|141.02|142.52|141.02|142.46|140.96|8
1625643610000|2021-07-07 07:40:10|142.53|141.03|142.57|141.07|142.59|141.09|142.52|141.02|14
1625643620000|2021-07-07 07:40:20|142.59|141.09|142.67|141.17|142.68|141.18|142.59|141.09|11
1625643630000|2021-07-07 07:40:30|142.68|141.18|142.66|141.16|142.69|141.19|142.66|141.16|9
1625643640000|2021-07-07 07:40:40|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|2
1625643660000|2021-07-07 07:41:00|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|6
1625643670000|2021-07-07 07:41:10|142.67|141.17|142.66|141.16|142.68|141.18|142.66|141.16|6
1625643680000|2021-07-07 07:41:20|142.67|141.17|142.66|141.16|142.67|141.17|142.65|141.15|8
1625643690000|2021-07-07 07:41:30|142.65|141.15|142.68|141.18|142.68|141.18|142.65|141.15|4
1625643700000|2021-07-07 07:41:40|142.73|141.23|142.73|141.23|142.73|141.23|142.73|141.23|1
1625643720000|2021-07-07 07:42:00|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625643730000|2021-07-07 07:42:10|142.7|141.2|142.69|141.19|142.72|141.22|142.67|141.17|8
1625643740000|2021-07-07 07:42:20|142.68|141.18|142.68|141.18|142.69|141.19|142.68|141.18|3
1625643750000|2021-07-07 07:42:30|142.69|141.19|142.68|141.18|142.71|141.21|142.68|141.18|11
1625643760000|2021-07-07 07:42:40|142.71|141.21|142.72|141.22|142.72|141.22|142.7|141.2|6
1625643770000|2021-07-07 07:42:50|142.71|141.21|142.71|141.21|142.71|141.21|142.7|141.2|5
1625643780000|2021-07-07 07:43:00|142.72|141.22|142.72|141.22|142.72|141.22|142.72|141.22|1
1625643790000|2021-07-07 07:43:10|142.71|141.21|142.76|141.26|142.76|141.26|142.71|141.21|6
1625643800000|2021-07-07 07:43:20|142.77|141.27|142.77|141.27|142.78|141.28|142.77|141.27|5
1625643810000|2021-07-07 07:43:30|142.76|141.26|142.76|141.26|142.79|141.29|142.76|141.26|5
1625643820000|2021-07-07 07:43:40|142.75|141.25|142.76|141.26|142.76|141.26|142.75|141.25|2
1625643830000|2021-07-07 07:43:50|142.75|141.25|142.76|141.26|142.76|141.26|142.75|141.25|4
1625643840000|2021-07-07 07:44:00|142.75|141.25|142.75|141.25|142.76|141.26|142.75|141.25|3
1625643850000|2021-07-07 07:44:10|142.79|141.29|142.72|141.22|142.79|141.29|142.72|141.22|10
1625643860000|2021-07-07 07:44:20|142.71|141.21|142.7|141.2|142.72|141.22|142.7|141.2|4
1625643870000|2021-07-07 07:44:30|142.69|141.19|142.67|141.17|142.69|141.19|142.67|141.17|2
1625643880000|2021-07-07 07:44:40|142.66|141.16|142.67|141.17|142.68|141.18|142.66|141.16|6
1625643890000|2021-07-07 07:44:50|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625643900000|2021-07-07 07:45:00|142.69|141.19|142.8|141.3|142.8|141.3|142.69|141.19|12
1625643910000|2021-07-07 07:45:10|142.79|141.29|142.81|141.31|142.81|141.31|142.79|141.29|4
1625643920000|2021-07-07 07:45:20|142.8|141.3|142.78|141.28|142.8|141.3|142.78|141.28|3
1625643930000|2021-07-07 07:45:30|142.77|141.27|142.77|141.27|142.78|141.28|142.77|141.27|7
1625643940000|2021-07-07 07:45:40|142.76|141.26|142.77|141.27|142.78|141.28|142.76|141.26|12
1625643950000|2021-07-07 07:45:50|142.76|141.26|142.79|141.29|142.79|141.29|142.76|141.26|5
1625643960000|2021-07-07 07:46:00|142.78|141.28|142.76|141.26|142.78|141.28|142.76|141.26|9
1625643970000|2021-07-07 07:46:10|142.77|141.27|142.79|141.29|142.8|141.3|142.76|141.26|17
1625643980000|2021-07-07 07:46:20|142.78|141.28|142.82|141.32|142.82|141.32|142.78|141.28|9
1625644010000|2021-07-07 07:46:50|142.86|141.36|142.83|141.33|142.86|141.36|142.82|141.32|5
1625644020000|2021-07-07 07:47:00|142.82|141.32|142.82|141.32|142.83|141.33|142.82|141.32|7
1625644030000|2021-07-07 07:47:10|142.81|141.31|142.81|141.31|142.81|141.31|142.81|141.31|1
1625644050000|2021-07-07 07:47:30|142.79|141.29|142.82|141.32|142.82|141.32|142.79|141.29|4
1625644060000|2021-07-07 07:47:40|142.83|141.33|142.82|141.32|142.83|141.33|142.81|141.31|4
1625644070000|2021-07-07 07:47:50|142.81|141.31|142.82|141.32|142.82|141.32|142.81|141.31|4
1625644080000|2021-07-07 07:48:00|142.81|141.31|142.86|141.36|142.87|141.37|142.81|141.31|11
1625644090000|2021-07-07 07:48:10|142.85|141.35|142.84|141.34|142.85|141.35|142.84|141.34|2
1625644100000|2021-07-07 07:48:20|142.83|141.33|142.84|141.34|142.85|141.35|142.83|141.33|6
1625644110000|2021-07-07 07:48:30|142.83|141.33|142.85|141.35|142.85|141.35|142.79|141.29|8
1625644120000|2021-07-07 07:48:40|142.84|141.34|142.83|141.33|142.84|141.34|142.82|141.32|6
1625644130000|2021-07-07 07:48:50|142.82|141.32|142.82|141.32|142.83|141.33|142.81|141.31|5
1625644140000|2021-07-07 07:49:00|142.81|141.31|142.77|141.27|142.81|141.31|142.76|141.26|6
1625644150000|2021-07-07 07:49:10|142.76|141.26|142.74|141.24|142.76|141.26|142.74|141.24|3
1625644160000|2021-07-07 07:49:20|142.76|141.26|142.74|141.24|142.76|141.26|142.73|141.23|7
1625644170000|2021-07-07 07:49:30|142.72|141.22|142.72|141.22|142.72|141.22|142.7|141.2|8
1625644180000|2021-07-07 07:49:40|142.73|141.23|142.73|141.23|142.73|141.23|142.72|141.22|5
1625644190000|2021-07-07 07:49:50|142.74|141.24|142.75|141.25|142.76|141.26|142.72|141.22|11
1625644200000|2021-07-07 07:50:00|142.76|141.26|142.8|141.3|142.8|141.3|142.76|141.26|10
1625644210000|2021-07-07 07:50:10|142.79|141.29|142.8|141.3|142.81|141.31|142.79|141.29|15
1625644220000|2021-07-07 07:50:20|142.79|141.29|142.8|141.3|142.81|141.31|142.79|141.29|12
1625644230000|2021-07-07 07:50:30|142.79|141.29|142.92|141.42|142.93|141.43|142.79|141.29|17
1625644240000|2021-07-07 07:50:40|142.99|141.49|143.07|141.57|143.08|141.58|142.92|141.42|27
1625644250000|2021-07-07 07:50:50|143.05|141.55|142.93|141.43|143.05|141.55|142.92|141.42|20
1625644260000|2021-07-07 07:51:00|142.92|141.42|142.94|141.44|142.94|141.44|142.89|141.39|19
1625644270000|2021-07-07 07:51:10|142.97|141.47|142.88|141.38|142.97|141.47|142.88|141.38|18
1625644280000|2021-07-07 07:51:20|142.87|141.37|142.81|141.31|142.87|141.37|142.81|141.31|15
1625644290000|2021-07-07 07:51:30|142.79|141.29|142.77|141.27|142.79|141.29|142.76|141.26|13
1625644300000|2021-07-07 07:51:40|142.76|141.26|142.76|141.26|142.79|141.29|142.76|141.26|16
1625644310000|2021-07-07 07:51:50|142.77|141.27|142.77|141.27|142.78|141.28|142.76|141.26|7
1625644320000|2021-07-07 07:52:00|142.75|141.25|142.59|141.09|142.76|141.26|142.59|141.09|19
1625644330000|2021-07-07 07:52:10|142.58|141.08|142.49|140.99|142.61|141.11|142.43|140.93|26
1625644340000|2021-07-07 07:52:20|142.51|141.01|142.56|141.06|142.57|141.07|142.47|140.97|23
1625644350000|2021-07-07 07:52:30|142.57|141.07|142.59|141.09|142.6|141.1|142.53|141.03|13
1625644360000|2021-07-07 07:52:40|142.57|141.07|142.58|141.08|142.59|141.09|142.57|141.07|6
1625644370000|2021-07-07 07:52:50|142.59|141.09|142.62|141.12|142.62|141.12|142.59|141.09|8
1625644380000|2021-07-07 07:53:00|142.61|141.11|142.64|141.14|142.64|141.14|142.6|141.1|4
1625644390000|2021-07-07 07:53:10|142.65|141.15|142.65|141.15|142.65|141.15|142.63|141.13|7
1625644400000|2021-07-07 07:53:20|142.64|141.14|142.63|141.13|142.65|141.15|142.63|141.13|6
1625644410000|2021-07-07 07:53:30|142.64|141.14|142.64|141.14|142.65|141.15|142.63|141.13|7
1625644420000|2021-07-07 07:53:40|142.63|141.13|142.48|140.98|142.63|141.13|142.47|140.97|15
1625644430000|2021-07-07 07:53:50|142.47|140.97|142.38|140.88|142.48|140.98|142.37|140.87|15
1625644440000|2021-07-07 07:54:00|142.39|140.89|142.42|140.92|142.44|140.94|142.39|140.89|13
1625644450000|2021-07-07 07:54:10|142.4|140.9|142.41|140.91|142.41|140.91|142.39|140.89|4
1625644460000|2021-07-07 07:54:20|142.39|140.89|142.39|140.89|142.39|140.89|142.39|140.89|1
1625644470000|2021-07-07 07:54:30|142.4|140.9|142.41|140.91|142.46|140.96|142.39|140.89|8
1625644480000|2021-07-07 07:54:40|142.4|140.9|142.4|140.9|142.42|140.92|142.4|140.9|9
1625644490000|2021-07-07 07:54:50|142.41|140.91|142.37|140.87|142.41|140.91|142.37|140.87|7
1625644500000|2021-07-07 07:55:00|142.38|140.88|142.39|140.89|142.39|140.89|142.38|140.88|2
1625644510000|2021-07-07 07:55:10|142.38|140.88|142.36|140.86|142.38|140.88|142.35|140.85|8
1625644520000|2021-07-07 07:55:20|142.35|140.85|142.39|140.89|142.39|140.89|142.35|140.85|5
1625644530000|2021-07-07 07:55:30|142.38|140.88|142.4|140.9|142.41|140.91|142.38|140.88|10
1625644540000|2021-07-07 07:55:40|142.39|140.89|142.39|140.89|142.39|140.89|142.38|140.88|3
1625644550000|2021-07-07 07:55:50|142.38|140.88|142.42|140.92|142.42|140.92|142.38|140.88|6
1625644560000|2021-07-07 07:56:00|142.41|140.91|142.36|140.86|142.41|140.91|142.36|140.86|5
1625644570000|2021-07-07 07:56:10|142.34|140.84|142.29|140.79|142.34|140.84|142.28|140.78|15
1625644580000|2021-07-07 07:56:20|142.28|140.78|141.9|140.4|142.29|140.79|141.9|140.4|24
1625644590000|2021-07-07 07:56:30|141.87|140.37|141.94|140.44|142.04|140.54|141.87|140.37|31
1625644600000|2021-07-07 07:56:40|141.95|140.45|141.89|140.39|141.96|140.46|141.88|140.38|15
1625644610000|2021-07-07 07:56:50|141.84|140.34|141.83|140.33|141.87|140.37|141.82|140.32|13
1625644620000|2021-07-07 07:57:00|141.82|140.32|141.9|140.4|141.93|140.43|141.81|140.31|20
1625644630000|2021-07-07 07:57:10|141.88|140.38|141.72|140.22|141.88|140.38|141.72|140.22|19
1625644640000|2021-07-07 07:57:20|141.73|140.23|141.68|140.18|141.74|140.24|141.63|140.13|31
1625644650000|2021-07-07 07:57:30|141.65|140.15|141.65|140.15|141.66|140.16|141.61|140.11|15
1625644660000|2021-07-07 07:57:40|141.66|140.16|141.64|140.14|141.71|140.21|141.62|140.12|9
1625644670000|2021-07-07 07:57:50|141.7|140.2|141.74|140.24|141.76|140.26|141.65|140.15|25
1625644680000|2021-07-07 07:58:00|141.77|140.27|141.79|140.29|141.81|140.31|141.73|140.23|17
1625644690000|2021-07-07 07:58:10|141.76|140.26|141.77|140.27|141.78|140.28|141.71|140.21|16
1625644700000|2021-07-07 07:58:20|141.79|140.29|141.91|140.41|141.91|140.41|141.75|140.25|15
1625644710000|2021-07-07 07:58:30|141.89|140.39|141.85|140.35|141.93|140.43|141.82|140.32|14
1625644720000|2021-07-07 07:58:40|141.84|140.34|141.87|140.37|141.91|140.41|141.81|140.31|20
1625644730000|2021-07-07 07:58:50|141.88|140.38|141.85|140.35|141.88|140.38|141.84|140.34|16
1625644740000|2021-07-07 07:59:00|141.9|140.4|141.91|140.41|141.95|140.45|141.9|140.4|14
1625644750000|2021-07-07 07:59:10|141.9|140.4|141.9|140.4|141.9|140.4|141.87|140.37|14
1625644760000|2021-07-07 07:59:20|141.91|140.41|141.97|140.47|141.98|140.48|141.9|140.4|15
1625644770000|2021-07-07 07:59:30|141.96|140.46|142.01|140.51|142.02|140.52|141.95|140.45|9
1625644780000|2021-07-07 07:59:40|142.03|140.53|142.06|140.56|142.07|140.57|141.97|140.47|17
1625644790000|2021-07-07 07:59:50|142.07|140.57|142.07|140.57|142.08|140.58|142.03|140.53|14
1625644800000|2021-07-07 08:00:00|142.05|140.55|142.09|140.59|142.1|140.6|142.04|140.54|15
1625644810000|2021-07-07 08:00:10|142.08|140.58|142.17|140.67|142.17|140.67|142.08|140.58|12
1625644820000|2021-07-07 08:00:20|142.15|140.65|142.09|140.59|142.15|140.65|142.07|140.57|15
1625644830000|2021-07-07 08:00:30|142.07|140.57|142.12|140.62|142.13|140.63|142.05|140.55|12
1625644840000|2021-07-07 08:00:40|142.11|140.61|142.07|140.57|142.12|140.62|142.07|140.57|11
1625644850000|2021-07-07 08:00:50|142.06|140.56|142.1|140.6|142.1|140.6|142.03|140.53|14
1625644860000|2021-07-07 08:01:00|142.08|140.58|142.18|140.68|142.22|140.72|142.08|140.58|21
1625644870000|2021-07-07 08:01:10|142.2|140.7|142.19|140.69|142.22|140.72|142.17|140.67|14
1625644880000|2021-07-07 08:01:20|142.2|140.7|142.2|140.7|142.21|140.71|142.18|140.68|13
1625644890000|2021-07-07 08:01:30|142.19|140.69|142.31|140.81|142.32|140.82|142.19|140.69|15
1625644900000|2021-07-07 08:01:40|142.37|140.87|142.48|140.98|142.5|141|142.33|140.83|23
1625644910000|2021-07-07 08:01:50|142.49|140.99|142.39|140.89|142.53|141.03|142.39|140.89|16
1625644920000|2021-07-07 08:02:00|142.4|140.9|142.56|141.06|142.56|141.06|142.39|140.89|20
1625644930000|2021-07-07 08:02:10|142.57|141.07|142.48|140.98|142.6|141.1|142.38|140.88|29
1625644940000|2021-07-07 08:02:20|142.49|140.99|142.61|141.11|142.63|141.13|142.48|140.98|18
1625644950000|2021-07-07 08:02:30|142.6|141.1|142.61|141.11|142.63|141.13|142.6|141.1|10
1625644960000|2021-07-07 08:02:40|142.62|141.12|142.81|141.31|142.81|141.31|142.6|141.1|21
1625644970000|2021-07-07 08:02:50|142.82|141.32|142.84|141.34|142.88|141.38|142.78|141.28|27
1625644980000|2021-07-07 08:03:00|142.83|141.33|142.82|141.32|142.87|141.37|142.79|141.29|27
1625644990000|2021-07-07 08:03:10|142.85|141.35|142.94|141.44|142.99|141.49|142.85|141.35|17
1625645000000|2021-07-07 08:03:20|142.93|141.43|142.98|141.48|142.99|141.49|142.89|141.39|23
1625645010000|2021-07-07 08:03:30|142.97|141.47|142.99|141.49|143.01|141.51|142.96|141.46|21
1625645020000|2021-07-07 08:03:40|143|141.5|142.9|141.4|143|141.5|142.9|141.4|25
1625645030000|2021-07-07 08:03:50|142.89|141.39|142.83|141.33|142.95|141.45|142.83|141.33|20
1625645040000|2021-07-07 08:04:00|142.81|141.31|142.9|141.4|142.92|141.42|142.81|141.31|19
1625645050000|2021-07-07 08:04:10|142.92|141.42|142.92|141.42|142.93|141.43|142.91|141.41|7
1625645060000|2021-07-07 08:04:20|142.93|141.43|142.98|141.48|142.98|141.48|142.92|141.42|11
1625645070000|2021-07-07 08:04:30|142.99|141.49|143.06|141.56|143.07|141.57|142.97|141.47|18
1625645080000|2021-07-07 08:04:40|143.05|141.55|142.96|141.46|143.07|141.57|142.96|141.46|16
1625645090000|2021-07-07 08:04:50|142.98|141.48|143.02|141.52|143.02|141.52|142.96|141.46|11
1625645100000|2021-07-07 08:05:00|143.01|141.51|143.01|141.51|143.01|141.51|142.98|141.48|12
1625645110000|2021-07-07 08:05:10|143.02|141.52|142.99|141.49|143.08|141.58|142.98|141.48|14
1625645120000|2021-07-07 08:05:20|143|141.5|143.03|141.53|143.04|141.54|143|141.5|14
1625645130000|2021-07-07 08:05:30|143.04|141.54|143|141.5|143.04|141.54|142.98|141.48|18
1625645140000|2021-07-07 08:05:40|143.02|141.52|142.99|141.49|143.02|141.52|142.96|141.46|12
1625645150000|2021-07-07 08:05:50|143|141.5|143.03|141.53|143.03|141.53|143|141.5|4
1625645160000|2021-07-07 08:06:00|143.02|141.52|143.01|141.51|143.04|141.54|142.99|141.49|12
1625645170000|2021-07-07 08:06:10|143.02|141.52|143.05|141.55|143.05|141.55|143.02|141.52|12
1625645180000|2021-07-07 08:06:20|143.06|141.56|143.07|141.57|143.07|141.57|143.04|141.54|8
1625645190000|2021-07-07 08:06:30|143.09|141.59|143.08|141.58|143.11|141.61|143.08|141.58|8
1625645200000|2021-07-07 08:06:40|143.11|141.61|143.02|141.52|143.15|141.65|143.02|141.52|27
1625645210000|2021-07-07 08:06:50|143.01|141.51|143.02|141.52|143.04|141.54|143|141.5|23
1625645220000|2021-07-07 08:07:00|143.01|141.51|143.03|141.53|143.08|141.58|143|141.5|21
1625645230000|2021-07-07 08:07:10|143.04|141.54|143.04|141.54|143.04|141.54|142.98|141.48|11
1625645240000|2021-07-07 08:07:20|143.07|141.57|143.04|141.54|143.08|141.58|143.04|141.54|12
1625645250000|2021-07-07 08:07:30|143.03|141.53|143.08|141.58|143.1|141.6|143.03|141.53|10
1625645260000|2021-07-07 08:07:40|143.07|141.57|143.12|141.62|143.12|141.62|143.07|141.57|11
1625645270000|2021-07-07 08:07:50|143.1|141.6|143.12|141.62|143.12|141.62|143.1|141.6|6
1625645280000|2021-07-07 08:08:00|143.13|141.63|143.09|141.59|143.13|141.63|143.09|141.59|4
1625645290000|2021-07-07 08:08:10|143.08|141.58|143.1|141.6|143.12|141.62|143.08|141.58|10
1625645300000|2021-07-07 08:08:20|143.09|141.59|143.15|141.65|143.15|141.65|143.09|141.59|12
1625645310000|2021-07-07 08:08:30|143.14|141.64|143.2|141.7|143.21|141.71|143.12|141.62|19
1625645320000|2021-07-07 08:08:40|143.21|141.71|143.1|141.6|143.22|141.72|143.08|141.58|17
1625645330000|2021-07-07 08:08:50|143.09|141.59|143.08|141.58|143.11|141.61|143.07|141.57|11
1625645340000|2021-07-07 08:09:00|143.09|141.59|143.15|141.65|143.16|141.66|143.08|141.58|14
1625645350000|2021-07-07 08:09:10|143.14|141.64|143.07|141.57|143.15|141.65|143.06|141.56|11
1625645360000|2021-07-07 08:09:20|143.06|141.56|143.02|141.52|143.07|141.57|143.02|141.52|12
1625645370000|2021-07-07 08:09:30|143.04|141.54|143.04|141.54|143.06|141.56|143.03|141.53|10
1625645380000|2021-07-07 08:09:40|143.05|141.55|143.02|141.52|143.05|141.55|143.02|141.52|13
1625645390000|2021-07-07 08:09:50|143.03|141.53|143.04|141.54|143.08|141.58|143.02|141.52|15
1625645400000|2021-07-07 08:10:00|143.05|141.55|143.13|141.63|143.13|141.63|143.04|141.54|14
1625645410000|2021-07-07 08:10:10|143.14|141.64|143.15|141.65|143.17|141.67|143.1|141.6|13
1625645420000|2021-07-07 08:10:20|143.16|141.66|143.11|141.61|143.18|141.68|143.11|141.61|14
1625645430000|2021-07-07 08:10:30|143.12|141.62|143.05|141.55|143.12|141.62|143.05|141.55|14
1625645440000|2021-07-07 08:10:40|143.06|141.56|143|141.5|143.07|141.57|142.99|141.49|16
1625645450000|2021-07-07 08:10:50|142.99|141.49|142.96|141.46|142.99|141.49|142.96|141.46|13
1625645460000|2021-07-07 08:11:00|142.85|141.35|142.73|141.23|142.86|141.36|142.73|141.23|18
1625645470000|2021-07-07 08:11:10|142.75|141.25|142.85|141.35|142.86|141.36|142.75|141.25|19
1625645480000|2021-07-07 08:11:20|142.81|141.31|142.86|141.36|142.88|141.38|142.8|141.3|14
1625645490000|2021-07-07 08:11:30|142.87|141.37|142.82|141.32|142.87|141.37|142.82|141.32|8
1625645500000|2021-07-07 08:11:40|142.84|141.34|142.75|141.25|142.85|141.35|142.75|141.25|12
1625645510000|2021-07-07 08:11:50|142.74|141.24|142.75|141.25|142.79|141.29|142.72|141.22|12
1625645520000|2021-07-07 08:12:00|142.74|141.24|142.72|141.22|142.74|141.24|142.71|141.21|9
1625645530000|2021-07-07 08:12:10|142.73|141.23|142.71|141.21|142.74|141.24|142.71|141.21|11
1625645540000|2021-07-07 08:12:20|142.66|141.16|142.61|141.11|142.66|141.16|142.6|141.1|7
1625645550000|2021-07-07 08:12:30|142.62|141.12|142.64|141.14|142.64|141.14|142.62|141.12|4
1625645560000|2021-07-07 08:12:40|142.62|141.12|142.54|141.04|142.64|141.14|142.54|141.04|12
1625645570000|2021-07-07 08:12:50|142.52|141.02|142.47|140.97|142.52|141.02|142.44|140.94|20
1625645580000|2021-07-07 08:13:00|142.48|140.98|142.52|141.02|142.53|141.03|142.48|140.98|12
1625645590000|2021-07-07 08:13:10|142.53|141.03|142.44|140.94|142.54|141.04|142.44|140.94|19
1625645600000|2021-07-07 08:13:20|142.45|140.95|142.46|140.96|142.5|141|142.44|140.94|13
1625645610000|2021-07-07 08:13:30|142.47|140.97|142.5|141|142.51|141.01|142.47|140.97|7
1625645620000|2021-07-07 08:13:40|142.54|141.04|142.53|141.03|142.54|141.04|142.48|140.98|11
1625645630000|2021-07-07 08:13:50|142.54|141.04|142.52|141.02|142.54|141.04|142.51|141.01|12
1625645640000|2021-07-07 08:14:00|142.53|141.03|142.43|140.93|142.53|141.03|142.43|140.93|6
1625645650000|2021-07-07 08:14:10|142.45|140.95|142.42|140.92|142.46|140.96|142.42|140.92|9
1625645660000|2021-07-07 08:14:20|142.41|140.91|142.46|140.96|142.47|140.97|142.41|140.91|8
1625645670000|2021-07-07 08:14:30|142.45|140.95|142.49|140.99|142.5|141|142.45|140.95|11
1625645680000|2021-07-07 08:14:40|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|10
1625645690000|2021-07-07 08:14:50|142.5|141|142.51|141.01|142.52|141.02|142.48|140.98|9
1625645700000|2021-07-07 08:15:00|142.52|141.02|142.69|141.19|142.72|141.22|142.52|141.02|15
1625645710000|2021-07-07 08:15:10|142.7|141.2|142.63|141.13|142.7|141.2|142.61|141.11|17
1625645720000|2021-07-07 08:15:20|142.64|141.14|142.57|141.07|142.64|141.14|142.54|141.04|10
1625645730000|2021-07-07 08:15:30|142.55|141.05|142.42|140.92|142.55|141.05|142.42|140.92|13
1625645740000|2021-07-07 08:15:40|142.41|140.91|142.43|140.93|142.44|140.94|142.37|140.87|20
1625645750000|2021-07-07 08:15:50|142.42|140.92|142.39|140.89|142.42|140.92|142.39|140.89|13
1625645760000|2021-07-07 08:16:00|142.42|140.92|142.4|140.9|142.42|140.92|142.39|140.89|15
1625645770000|2021-07-07 08:16:10|142.39|140.89|142.39|140.89|142.4|140.9|142.38|140.88|7
1625645780000|2021-07-07 08:16:20|142.41|140.91|142.42|140.92|142.42|140.92|142.37|140.87|12
1625645790000|2021-07-07 08:16:30|142.43|140.93|142.38|140.88|142.43|140.93|142.38|140.88|19
1625645800000|2021-07-07 08:16:40|142.39|140.89|142.41|140.91|142.42|140.92|142.39|140.89|9
1625645810000|2021-07-07 08:16:50|142.42|140.92|142.48|140.98|142.49|140.99|142.42|140.92|5
1625645820000|2021-07-07 08:17:00|142.47|140.97|142.48|140.98|142.48|140.98|142.47|140.97|4
1625645830000|2021-07-07 08:17:10|142.47|140.97|142.45|140.95|142.47|140.97|142.45|140.95|4
1625645840000|2021-07-07 08:17:20|142.44|140.94|142.42|140.92|142.45|140.95|142.42|140.92|4
1625645850000|2021-07-07 08:17:30|142.43|140.93|142.42|140.92|142.45|140.95|142.42|140.92|8
1625645860000|2021-07-07 08:17:40|142.43|140.93|142.41|140.91|142.43|140.93|142.4|140.9|9
1625645870000|2021-07-07 08:17:50|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|4
1625645880000|2021-07-07 08:18:00|142.42|140.92|142.42|140.92|142.44|140.94|142.41|140.91|7
1625645890000|2021-07-07 08:18:10|142.43|140.93|142.41|140.91|142.44|140.94|142.41|140.91|13
1625645900000|2021-07-07 08:18:20|142.4|140.9|142.41|140.91|142.41|140.91|142.4|140.9|6
1625645910000|2021-07-07 08:18:30|142.43|140.93|142.46|140.96|142.46|140.96|142.4|140.9|15
1625645920000|2021-07-07 08:18:40|142.45|140.95|142.45|140.95|142.46|140.96|142.44|140.94|7
1625645930000|2021-07-07 08:18:50|142.46|140.96|142.37|140.87|142.46|140.96|142.35|140.85|12
1625645940000|2021-07-07 08:19:00|142.39|140.89|142.29|140.79|142.39|140.89|142.27|140.77|12
1625645950000|2021-07-07 08:19:10|142.28|140.78|142.26|140.76|142.28|140.78|142.23|140.73|9
1625645960000|2021-07-07 08:19:20|142.25|140.75|142.31|140.81|142.31|140.81|142.25|140.75|8
1625645970000|2021-07-07 08:19:30|142.3|140.8|142.28|140.78|142.3|140.8|142.28|140.78|9
1625645980000|2021-07-07 08:19:40|142.26|140.76|142.26|140.76|142.26|140.76|142.26|140.76|1
1625645990000|2021-07-07 08:19:50|142.28|140.78|142.28|140.78|142.3|140.8|142.28|140.78|6
1625646000000|2021-07-07 08:20:00|142.29|140.79|142.34|140.84|142.34|140.84|142.28|140.78|9
1625646010000|2021-07-07 08:20:10|142.37|140.87|142.39|140.89|142.39|140.89|142.34|140.84|9
1625646020000|2021-07-07 08:20:20|142.38|140.88|142.36|140.86|142.39|140.89|142.35|140.85|8
1625646030000|2021-07-07 08:20:30|142.38|140.88|142.48|140.98|142.48|140.98|142.38|140.88|14
1625646040000|2021-07-07 08:20:40|142.5|141|142.51|141.01|142.53|141.03|142.5|141|8
1625646050000|2021-07-07 08:20:50|142.52|141.02|142.55|141.05|142.55|141.05|142.51|141.01|9
1625646060000|2021-07-07 08:21:00|142.58|141.08|142.57|141.07|142.59|141.09|142.56|141.06|7
1625646070000|2021-07-07 08:21:10|142.58|141.08|142.53|141.03|142.59|141.09|142.53|141.03|9
1625646080000|2021-07-07 08:21:20|142.51|141.01|142.51|141.01|142.51|141.01|142.51|141.01|1
1625646090000|2021-07-07 08:21:30|142.52|141.02|142.52|141.02|142.53|141.03|142.52|141.02|3
1625646100000|2021-07-07 08:21:40|142.53|141.03|142.52|141.02|142.56|141.06|142.52|141.02|4
1625646110000|2021-07-07 08:21:50|142.53|141.03|142.54|141.04|142.58|141.08|142.53|141.03|12
1625646120000|2021-07-07 08:22:00|142.58|141.08|142.59|141.09|142.59|141.09|142.54|141.04|4
1625646130000|2021-07-07 08:22:10|142.58|141.08|142.55|141.05|142.58|141.08|142.55|141.05|6
1625646140000|2021-07-07 08:22:20|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|2
1625646150000|2021-07-07 08:22:30|142.56|141.06|142.57|141.07|142.58|141.08|142.56|141.06|4
1625646160000|2021-07-07 08:22:40|142.58|141.08|142.55|141.05|142.58|141.08|142.55|141.05|5
1625646170000|2021-07-07 08:22:50|142.56|141.06|142.58|141.08|142.59|141.09|142.55|141.05|5
1625646180000|2021-07-07 08:23:00|142.59|141.09|142.59|141.09|142.59|141.09|142.56|141.06|8
1625646190000|2021-07-07 08:23:10|142.58|141.08|142.57|141.07|142.59|141.09|142.55|141.05|9
1625646200000|2021-07-07 08:23:20|142.58|141.08|142.56|141.06|142.58|141.08|142.56|141.06|5
1625646210000|2021-07-07 08:23:30|142.57|141.07|142.56|141.06|142.57|141.07|142.56|141.06|2
1625646220000|2021-07-07 08:23:40|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|3
1625646230000|2021-07-07 08:23:50|142.54|141.04|142.55|141.05|142.55|141.05|142.54|141.04|4
1625646240000|2021-07-07 08:24:00|142.58|141.08|142.54|141.04|142.58|141.08|142.54|141.04|10
1625646250000|2021-07-07 08:24:10|142.56|141.06|142.42|140.92|142.56|141.06|142.42|140.92|11
1625646260000|2021-07-07 08:24:20|142.41|140.91|142.39|140.89|142.43|140.93|142.39|140.89|10
1625646270000|2021-07-07 08:24:30|142.4|140.9|142.4|140.9|142.41|140.91|142.39|140.89|7
1625646280000|2021-07-07 08:24:40|142.41|140.91|142.36|140.86|142.41|140.91|142.36|140.86|11
1625646290000|2021-07-07 08:24:50|142.38|140.88|142.32|140.82|142.38|140.88|142.32|140.82|7
1625646300000|2021-07-07 08:25:00|142.29|140.79|142.32|140.82|142.32|140.82|142.27|140.77|11
1625646310000|2021-07-07 08:25:10|142.31|140.81|142.29|140.79|142.31|140.81|142.29|140.79|12
1625646320000|2021-07-07 08:25:20|142.3|140.8|142.19|140.69|142.31|140.81|142.19|140.69|16
1625646330000|2021-07-07 08:25:30|142.2|140.7|142.35|140.85|142.35|140.85|142.19|140.69|14
1625646340000|2021-07-07 08:25:40|142.36|140.86|142.23|140.73|142.36|140.86|142.23|140.73|13
1625646350000|2021-07-07 08:25:50|142.21|140.71|142.14|140.64|142.21|140.71|142.13|140.63|14
1625646360000|2021-07-07 08:26:00|142.15|140.65|142.12|140.62|142.15|140.65|142.12|140.62|6
1625646370000|2021-07-07 08:26:10|142.11|140.61|142.05|140.55|142.11|140.61|142.04|140.54|5
1625646380000|2021-07-07 08:26:20|142.03|140.53|142.07|140.57|142.1|140.6|142.03|140.53|6
1625646390000|2021-07-07 08:26:30|142.05|140.55|142.06|140.56|142.1|140.6|142.05|140.55|13
1625646400000|2021-07-07 08:26:40|142.07|140.57|142.12|140.62|142.13|140.63|142.07|140.57|15
1625646410000|2021-07-07 08:26:50|142.13|140.63|142.1|140.6|142.14|140.64|142.1|140.6|8
1625646420000|2021-07-07 08:27:00|142.11|140.61|142.14|140.64|142.2|140.7|142.09|140.59|20
1625646430000|2021-07-07 08:27:10|142.12|140.62|142.14|140.64|142.14|140.64|142.12|140.62|7
1625646440000|2021-07-07 08:27:20|142.13|140.63|142.18|140.68|142.19|140.69|142.11|140.61|10
1625646450000|2021-07-07 08:27:30|142.17|140.67|142.2|140.7|142.2|140.7|142.17|140.67|12
1625646460000|2021-07-07 08:27:40|142.23|140.73|142.25|140.75|142.26|140.76|142.2|140.7|12
1625646470000|2021-07-07 08:27:50|142.24|140.74|142.24|140.74|142.25|140.75|142.23|140.73|5
1625646480000|2021-07-07 08:28:00|142.25|140.75|142.32|140.82|142.33|140.83|142.24|140.74|11
1625646490000|2021-07-07 08:28:10|142.33|140.83|142.33|140.83|142.33|140.83|142.3|140.8|11
1625646500000|2021-07-07 08:28:20|142.32|140.82|142.32|140.82|142.33|140.83|142.32|140.82|3
1625646510000|2021-07-07 08:28:30|142.33|140.83|142.3|140.8|142.33|140.83|142.3|140.8|5
1625646520000|2021-07-07 08:28:40|142.29|140.79|142.28|140.78|142.3|140.8|142.25|140.75|11
1625646530000|2021-07-07 08:28:50|142.27|140.77|142.25|140.75|142.27|140.77|142.25|140.75|5
1625646540000|2021-07-07 08:29:00|142.26|140.76|142.26|140.76|142.26|140.76|142.26|140.76|1
1625646550000|2021-07-07 08:29:10|142.27|140.77|142.27|140.77|142.28|140.78|142.26|140.76|8
1625646560000|2021-07-07 08:29:20|142.26|140.76|142.25|140.75|142.26|140.76|142.25|140.75|8
1625646570000|2021-07-07 08:29:30|142.26|140.76|142.26|140.76|142.26|140.76|142.26|140.76|1
1625646580000|2021-07-07 08:29:40|142.25|140.75|142.24|140.74|142.26|140.76|142.24|140.74|4
1625646590000|2021-07-07 08:29:50|142.23|140.73|142.25|140.75|142.26|140.76|142.22|140.72|12
1625646600000|2021-07-07 08:30:00|142.24|140.74|142.25|140.75|142.25|140.75|142.24|140.74|4
1625646610000|2021-07-07 08:30:10|142.26|140.76|142.24|140.74|142.27|140.77|142.24|140.74|13
1625646620000|2021-07-07 08:30:20|142.23|140.73|142.25|140.75|142.25|140.75|142.22|140.72|5
1625646630000|2021-07-07 08:30:30|142.24|140.74|142.26|140.76|142.27|140.77|142.24|140.74|8
1625646640000|2021-07-07 08:30:40|142.27|140.77|142.25|140.75|142.27|140.77|142.24|140.74|7
1625646650000|2021-07-07 08:30:50|142.27|140.77|142.26|140.76|142.27|140.77|142.26|140.76|4
1625646660000|2021-07-07 08:31:00|142.24|140.74|142.27|140.77|142.29|140.79|142.24|140.74|8
1625646670000|2021-07-07 08:31:10|142.26|140.76|142.23|140.73|142.27|140.77|142.23|140.73|6
1625646680000|2021-07-07 08:31:20|142.24|140.74|142.23|140.73|142.25|140.75|142.23|140.73|4
1625646690000|2021-07-07 08:31:30|142.22|140.72|142.22|140.72|142.22|140.72|142.22|140.72|1
1625646710000|2021-07-07 08:31:50|142.23|140.73|142.08|140.58|142.23|140.73|142.07|140.57|11
1625646720000|2021-07-07 08:32:00|142.07|140.57|142.07|140.57|142.09|140.59|142.06|140.56|12
1625646730000|2021-07-07 08:32:10|142.09|140.59|142.09|140.59|142.12|140.62|142.08|140.58|14
1625646740000|2021-07-07 08:32:20|142.08|140.58|142.06|140.56|142.08|140.58|142.06|140.56|3
1625646750000|2021-07-07 08:32:30|142.05|140.55|142.05|140.55|142.05|140.55|142.05|140.55|1
1625646760000|2021-07-07 08:32:40|142.04|140.54|142.02|140.52|142.04|140.54|142.02|140.52|10
1625646770000|2021-07-07 08:32:50|142.03|140.53|142.04|140.54|142.04|140.54|142.01|140.51|10
1625646780000|2021-07-07 08:33:00|142.05|140.55|142.04|140.54|142.06|140.56|142.04|140.54|6
1625646790000|2021-07-07 08:33:10|142.03|140.53|142.04|140.54|142.04|140.54|142.03|140.53|2
1625646800000|2021-07-07 08:33:20|142.03|140.53|142.05|140.55|142.05|140.55|142.03|140.53|8
1625646810000|2021-07-07 08:33:30|142.02|140.52|142.06|140.56|142.06|140.56|142.02|140.52|10
1625646820000|2021-07-07 08:33:40|142.05|140.55|142.06|140.56|142.06|140.56|142.05|140.55|6
1625646830000|2021-07-07 08:33:50|142.05|140.55|142.04|140.54|142.05|140.55|142.04|140.54|8
1625646840000|2021-07-07 08:34:00|142.05|140.55|142.08|140.58|142.08|140.58|142.05|140.55|3
1625646850000|2021-07-07 08:34:10|142.11|140.61|142.09|140.59|142.11|140.61|142.09|140.59|10
1625646860000|2021-07-07 08:34:20|142.08|140.58|142.1|140.6|142.11|140.61|142.06|140.56|8
1625646870000|2021-07-07 08:34:30|142.11|140.61|142.08|140.58|142.11|140.61|142.07|140.57|10
1625646880000|2021-07-07 08:34:40|142.09|140.59|142.09|140.59|142.09|140.59|142.07|140.57|8
1625646890000|2021-07-07 08:34:50|142.08|140.58|142.05|140.55|142.08|140.58|142.05|140.55|4
1625646900000|2021-07-07 08:35:00|142.07|140.57|142.09|140.59|142.09|140.59|142.07|140.57|7
1625646910000|2021-07-07 08:35:10|142.11|140.61|142.15|140.65|142.15|140.65|142.1|140.6|10
1625646920000|2021-07-07 08:35:20|142.14|140.64|142.25|140.75|142.26|140.76|142.13|140.63|18
1625646930000|2021-07-07 08:35:30|142.27|140.77|142.24|140.74|142.28|140.78|142.24|140.74|5
1625646940000|2021-07-07 08:35:40|142.25|140.75|142.24|140.74|142.25|140.75|142.24|140.74|4
1625646950000|2021-07-07 08:35:50|142.23|140.73|142.28|140.78|142.29|140.79|142.2|140.7|18
1625646960000|2021-07-07 08:36:00|142.29|140.79|142.29|140.79|142.3|140.8|142.28|140.78|10
1625646970000|2021-07-07 08:36:10|142.34|140.84|142.36|140.86|142.39|140.89|142.33|140.83|20
1625646980000|2021-07-07 08:36:20|142.35|140.85|142.37|140.87|142.41|140.91|142.35|140.85|17
1625646990000|2021-07-07 08:36:30|142.38|140.88|142.4|140.9|142.4|140.9|142.37|140.87|12
1625647000000|2021-07-07 08:36:40|142.39|140.89|142.39|140.89|142.4|140.9|142.37|140.87|11
1625647010000|2021-07-07 08:36:50|142.38|140.88|142.33|140.83|142.4|140.9|142.32|140.82|16
1625647020000|2021-07-07 08:37:00|142.36|140.86|142.33|140.83|142.37|140.87|142.3|140.8|22
1625647030000|2021-07-07 08:37:10|142.31|140.81|142.34|140.84|142.34|140.84|142.3|140.8|9
1625647040000|2021-07-07 08:37:20|142.33|140.83|142.29|140.79|142.33|140.83|142.29|140.79|3
1625647050000|2021-07-07 08:37:30|142.3|140.8|142.28|140.78|142.3|140.8|142.28|140.78|2
1625647060000|2021-07-07 08:37:40|142.27|140.77|142.28|140.78|142.3|140.8|142.27|140.77|7
1625647070000|2021-07-07 08:37:50|142.29|140.79|142.29|140.79|142.3|140.8|142.29|140.79|3
1625647080000|2021-07-07 08:38:00|142.28|140.78|142.32|140.82|142.32|140.82|142.28|140.78|15
1625647090000|2021-07-07 08:38:10|142.35|140.85|142.37|140.87|142.37|140.87|142.31|140.81|18
1625647100000|2021-07-07 08:38:20|142.34|140.84|142.33|140.83|142.34|140.84|142.32|140.82|4
1625647110000|2021-07-07 08:38:30|142.34|140.84|142.36|140.86|142.38|140.88|142.34|140.84|7
1625647120000|2021-07-07 08:38:40|142.37|140.87|142.37|140.87|142.37|140.87|142.36|140.86|7
1625647130000|2021-07-07 08:38:50|142.36|140.86|142.36|140.86|142.37|140.87|142.36|140.86|5
1625647140000|2021-07-07 08:39:00|142.37|140.87|142.26|140.76|142.37|140.87|142.26|140.76|8
1625647150000|2021-07-07 08:39:10|142.29|140.79|142.27|140.77|142.3|140.8|142.26|140.76|11
1625647160000|2021-07-07 08:39:20|142.28|140.78|142.26|140.76|142.28|140.78|142.26|140.76|12
1625647170000|2021-07-07 08:39:30|142.27|140.77|142.28|140.78|142.28|140.78|142.26|140.76|8
1625647180000|2021-07-07 08:39:40|142.27|140.77|142.29|140.79|142.32|140.82|142.27|140.77|11
1625647190000|2021-07-07 08:39:50|142.3|140.8|142.29|140.79|142.3|140.8|142.28|140.78|4
1625647200000|2021-07-07 08:40:00|142.3|140.8|142.29|140.79|142.3|140.8|142.29|140.79|2
1625647210000|2021-07-07 08:40:10|142.28|140.78|142.17|140.67|142.29|140.79|142.17|140.67|12
1625647220000|2021-07-07 08:40:20|142.18|140.68|142.18|140.68|142.19|140.69|142.17|140.67|11
1625647230000|2021-07-07 08:40:30|142.17|140.67|142.18|140.68|142.18|140.68|142.17|140.67|8
1625647240000|2021-07-07 08:40:40|142.17|140.67|142.18|140.68|142.18|140.68|142.15|140.65|5
1625647250000|2021-07-07 08:40:50|142.19|140.69|142.29|140.79|142.3|140.8|142.19|140.69|12
1625647260000|2021-07-07 08:41:00|142.3|140.8|142.29|140.79|142.3|140.8|142.29|140.79|6
1625647270000|2021-07-07 08:41:10|142.3|140.8|142.3|140.8|142.31|140.81|142.29|140.79|7
1625647280000|2021-07-07 08:41:20|142.31|140.81|142.31|140.81|142.32|140.82|142.3|140.8|5
1625647290000|2021-07-07 08:41:30|142.3|140.8|142.29|140.79|142.3|140.8|142.29|140.79|2
1625647300000|2021-07-07 08:41:40|142.3|140.8|142.34|140.84|142.38|140.88|142.3|140.8|12
1625647310000|2021-07-07 08:41:50|142.33|140.83|142.29|140.79|142.33|140.83|142.29|140.79|13
1625647320000|2021-07-07 08:42:00|142.28|140.78|142.23|140.73|142.28|140.78|142.23|140.73|8
1625647330000|2021-07-07 08:42:10|142.22|140.72|142.2|140.7|142.23|140.73|142.2|140.7|9
1625647340000|2021-07-07 08:42:20|142.21|140.71|142.27|140.77|142.29|140.79|142.2|140.7|9
1625647350000|2021-07-07 08:42:30|142.26|140.76|142.21|140.71|142.27|140.77|142.21|140.71|10
1625647360000|2021-07-07 08:42:40|142.2|140.7|142.19|140.69|142.2|140.7|142.19|140.69|2
1625647380000|2021-07-07 08:43:00|142.18|140.68|142.2|140.7|142.21|140.71|142.18|140.68|5
1625647390000|2021-07-07 08:43:10|142.21|140.71|142.2|140.7|142.22|140.72|142.19|140.69|7
1625647400000|2021-07-07 08:43:20|142.21|140.71|142.2|140.7|142.21|140.71|142.2|140.7|4
1625647410000|2021-07-07 08:43:30|142.21|140.71|142.2|140.7|142.21|140.71|142.19|140.69|4
1625647420000|2021-07-07 08:43:40|142.19|140.69|142.19|140.69|142.2|140.7|142.19|140.69|7
1625647430000|2021-07-07 08:43:50|142.2|140.7|142.21|140.71|142.21|140.71|142.18|140.68|15
1625647440000|2021-07-07 08:44:00|142.2|140.7|142.1|140.6|142.2|140.7|142.1|140.6|10
1625647450000|2021-07-07 08:44:10|142.11|140.61|142.06|140.56|142.13|140.63|142.06|140.56|9
1625647460000|2021-07-07 08:44:20|142.13|140.63|142.05|140.55|142.13|140.63|142.05|140.55|8
1625647470000|2021-07-07 08:44:30|142.11|140.61|142.1|140.6|142.16|140.66|142.09|140.59|14
1625647480000|2021-07-07 08:44:40|142.11|140.61|142.1|140.6|142.16|140.66|142.09|140.59|11
1625647490000|2021-07-07 08:44:50|142.11|140.61|142.11|140.61|142.11|140.61|142.09|140.59|3
1625647500000|2021-07-07 08:45:00|142.12|140.62|142.22|140.72|142.22|140.72|142.12|140.62|8
1625647510000|2021-07-07 08:45:10|142.21|140.71|142.17|140.67|142.21|140.71|142.17|140.67|3
1625647520000|2021-07-07 08:45:20|142.18|140.68|142.18|140.68|142.18|140.68|142.17|140.67|5
1625647540000|2021-07-07 08:45:40|142.19|140.69|142.2|140.7|142.2|140.7|142.19|140.69|4
1625647550000|2021-07-07 08:45:50|142.19|140.69|142.24|140.74|142.25|140.75|142.19|140.69|11
1625647560000|2021-07-07 08:46:00|142.25|140.75|142.2|140.7|142.26|140.76|142.2|140.7|7
1625647570000|2021-07-07 08:46:10|142.21|140.71|142.21|140.71|142.21|140.71|142.2|140.7|5
1625647580000|2021-07-07 08:46:20|142.2|140.7|142.23|140.73|142.24|140.74|142.2|140.7|7
1625647590000|2021-07-07 08:46:30|142.2|140.7|142.21|140.71|142.21|140.71|142.2|140.7|4
1625647630000|2021-07-07 08:47:10|142.2|140.7|142.21|140.71|142.21|140.71|142.2|140.7|2
1625647640000|2021-07-07 08:47:20|142.2|140.7|142.2|140.7|142.2|140.7|142.2|140.7|1
1625647650000|2021-07-07 08:47:30|142.19|140.69|142.19|140.69|142.19|140.69|142.18|140.68|5
1625647670000|2021-07-07 08:47:50|142.17|140.67|142.21|140.71|142.23|140.73|142.17|140.67|9
1625647680000|2021-07-07 08:48:00|142.24|140.74|142.19|140.69|142.24|140.74|142.18|140.68|6
1625647690000|2021-07-07 08:48:10|142.18|140.68|142.23|140.73|142.23|140.73|142.18|140.68|9
1625647700000|2021-07-07 08:48:20|142.24|140.74|142.27|140.77|142.28|140.78|142.24|140.74|13
1625647710000|2021-07-07 08:48:30|142.28|140.78|142.28|140.78|142.28|140.78|142.27|140.77|7
1625647720000|2021-07-07 08:48:40|142.27|140.77|142.22|140.72|142.27|140.77|142.22|140.72|9
1625647730000|2021-07-07 08:48:50|142.23|140.73|142.24|140.74|142.24|140.74|142.23|140.73|6
1625647740000|2021-07-07 08:49:00|142.23|140.73|142.23|140.73|142.24|140.74|142.23|140.73|3
1625647750000|2021-07-07 08:49:10|142.24|140.74|142.23|140.73|142.24|140.74|142.23|140.73|2
1625647760000|2021-07-07 08:49:20|142.25|140.75|142.26|140.76|142.26|140.76|142.24|140.74|12
1625647770000|2021-07-07 08:49:30|142.25|140.75|142.23|140.73|142.25|140.75|142.23|140.73|3
1625647780000|2021-07-07 08:49:40|142.26|140.76|142.24|140.74|142.26|140.76|142.24|140.74|7
1625647790000|2021-07-07 08:49:50|142.23|140.73|142.23|140.73|142.23|140.73|142.22|140.72|3
1625647800000|2021-07-07 08:50:00|142.22|140.72|142.22|140.72|142.22|140.72|142.22|140.72|1
1625647810000|2021-07-07 08:50:10|142.23|140.73|142.22|140.72|142.23|140.73|142.21|140.71|3
1625647820000|2021-07-07 08:50:20|142.23|140.73|142.25|140.75|142.27|140.77|142.22|140.72|14
1625647830000|2021-07-07 08:50:30|142.26|140.76|142.27|140.77|142.3|140.8|142.25|140.75|11
1625647840000|2021-07-07 08:50:40|142.26|140.76|142.27|140.77|142.28|140.78|142.26|140.76|7
1625647850000|2021-07-07 08:50:50|142.28|140.78|142.27|140.77|142.28|140.78|142.27|140.77|2
1625647860000|2021-07-07 08:51:00|142.26|140.76|142.29|140.79|142.29|140.79|142.26|140.76|9
1625647870000|2021-07-07 08:51:10|142.28|140.78|142.32|140.82|142.32|140.82|142.28|140.78|15
1625647880000|2021-07-07 08:51:20|142.31|140.81|142.32|140.82|142.32|140.82|142.3|140.8|8
1625647890000|2021-07-07 08:51:30|142.31|140.81|142.35|140.85|142.35|140.85|142.31|140.81|5
1625647900000|2021-07-07 08:51:40|142.33|140.83|142.35|140.85|142.35|140.85|142.33|140.83|2
1625647910000|2021-07-07 08:51:50|142.33|140.83|142.33|140.83|142.33|140.83|142.32|140.82|3
1625647920000|2021-07-07 08:52:00|142.32|140.82|142.32|140.82|142.33|140.83|142.31|140.81|9
1625647930000|2021-07-07 08:52:10|142.33|140.83|142.34|140.84|142.34|140.84|142.3|140.8|11
1625647940000|2021-07-07 08:52:20|142.33|140.83|142.3|140.8|142.34|140.84|142.3|140.8|3
1625647960000|2021-07-07 08:52:40|142.35|140.85|142.3|140.8|142.35|140.85|142.3|140.8|2
1625647970000|2021-07-07 08:52:50|142.29|140.79|142.31|140.81|142.34|140.84|142.29|140.79|9
1625647980000|2021-07-07 08:53:00|142.35|140.85|142.36|140.86|142.36|140.86|142.34|140.84|6
1625647990000|2021-07-07 08:53:10|142.35|140.85|142.35|140.85|142.37|140.87|142.32|140.82|15
1625648000000|2021-07-07 08:53:20|142.34|140.84|142.31|140.81|142.35|140.85|142.3|140.8|8
1625648010000|2021-07-07 08:53:30|142.35|140.85|142.37|140.87|142.37|140.87|142.35|140.85|9
1625648020000|2021-07-07 08:53:40|142.34|140.84|142.32|140.82|142.36|140.86|142.32|140.82|6
1625648040000|2021-07-07 08:54:00|142.34|140.84|142.31|140.81|142.34|140.84|142.31|140.81|3
1625648050000|2021-07-07 08:54:10|142.34|140.84|142.29|140.79|142.34|140.84|142.28|140.78|7
1625648060000|2021-07-07 08:54:20|142.3|140.8|142.31|140.81|142.33|140.83|142.29|140.79|16
1625648070000|2021-07-07 08:54:30|142.32|140.82|142.31|140.81|142.32|140.82|142.3|140.8|4
1625648080000|2021-07-07 08:54:40|142.29|140.79|142.31|140.81|142.31|140.81|142.29|140.79|2
1625648090000|2021-07-07 08:54:50|142.29|140.79|142.29|140.79|142.29|140.79|142.29|140.79|1
1625648100000|2021-07-07 08:55:00|142.31|140.81|142.36|140.86|142.37|140.87|142.29|140.79|14
1625648110000|2021-07-07 08:55:10|142.35|140.85|142.32|140.82|142.37|140.87|142.32|140.82|10
1625648120000|2021-07-07 08:55:20|142.33|140.83|142.32|140.82|142.33|140.83|142.32|140.82|2
1625648130000|2021-07-07 08:55:30|142.31|140.81|142.32|140.82|142.32|140.82|142.31|140.81|2
1625648140000|2021-07-07 08:55:40|142.3|140.8|142.3|140.8|142.31|140.81|142.3|140.8|3
1625648150000|2021-07-07 08:55:50|142.31|140.81|142.29|140.79|142.31|140.81|142.29|140.79|6
1625648160000|2021-07-07 08:56:00|142.3|140.8|142.37|140.87|142.37|140.87|142.3|140.8|5
1625648170000|2021-07-07 08:56:10|142.36|140.86|142.35|140.85|142.37|140.87|142.35|140.85|4
1625648180000|2021-07-07 08:56:20|142.36|140.86|142.36|140.86|142.36|140.86|142.35|140.85|3
1625648190000|2021-07-07 08:56:30|142.37|140.87|142.37|140.87|142.37|140.87|142.37|140.87|1
1625648200000|2021-07-07 08:56:40|142.36|140.86|142.35|140.85|142.37|140.87|142.35|140.85|12
1625648210000|2021-07-07 08:56:50|142.36|140.86|142.33|140.83|142.37|140.87|142.33|140.83|12
1625648220000|2021-07-07 08:57:00|142.35|140.85|142.36|140.86|142.36|140.86|142.35|140.85|2
1625648230000|2021-07-07 08:57:10|142.35|140.85|142.35|140.85|142.37|140.87|142.33|140.83|8
1625648240000|2021-07-07 08:57:20|142.33|140.83|142.28|140.78|142.33|140.83|142.28|140.78|6
1625648250000|2021-07-07 08:57:30|142.26|140.76|142.21|140.71|142.26|140.76|142.21|140.71|16
1625648260000|2021-07-07 08:57:40|142.22|140.72|142.21|140.71|142.23|140.73|142.21|140.71|12
1625648270000|2021-07-07 08:57:50|142.22|140.72|142.28|140.78|142.28|140.78|142.22|140.72|13
1625648280000|2021-07-07 08:58:00|142.27|140.77|142.26|140.76|142.28|140.78|142.26|140.76|9
1625648290000|2021-07-07 08:58:10|142.27|140.77|142.28|140.78|142.31|140.81|142.26|140.76|16
1625648300000|2021-07-07 08:58:20|142.29|140.79|142.28|140.78|142.29|140.79|142.27|140.77|6
1625648310000|2021-07-07 08:58:30|142.27|140.77|142.28|140.78|142.28|140.78|142.27|140.77|6
1625648320000|2021-07-07 08:58:40|142.27|140.77|142.27|140.77|142.28|140.78|142.27|140.77|7
1625648330000|2021-07-07 08:58:50|142.26|140.76|142.27|140.77|142.28|140.78|142.26|140.76|12
1625648340000|2021-07-07 08:59:00|142.28|140.78|142.27|140.77|142.3|140.8|142.27|140.77|13
1625648350000|2021-07-07 08:59:10|142.28|140.78|142.28|140.78|142.28|140.78|142.28|140.78|1
1625648360000|2021-07-07 08:59:20|142.29|140.79|142.28|140.78|142.29|140.79|142.28|140.78|14
1625648370000|2021-07-07 08:59:30|142.29|140.79|142.28|140.78|142.3|140.8|142.27|140.77|9
1625648380000|2021-07-07 08:59:40|142.29|140.79|142.28|140.78|142.29|140.79|142.26|140.76|4
1625648390000|2021-07-07 08:59:50|142.25|140.75|142.24|140.74|142.25|140.75|142.24|140.74|2
1625648400000|2021-07-07 09:00:00|142.25|140.75|142.3|140.8|142.3|140.8|142.25|140.75|14
1625648410000|2021-07-07 09:00:10|142.31|140.81|142.38|140.88|142.38|140.88|142.29|140.79|17
1625648420000|2021-07-07 09:00:20|142.37|140.87|142.37|140.87|142.39|140.89|142.36|140.86|12
1625648430000|2021-07-07 09:00:30|142.38|140.88|142.34|140.84|142.39|140.89|142.34|140.84|11
1625648440000|2021-07-07 09:00:40|142.36|140.86|142.37|140.87|142.37|140.87|142.31|140.81|15
1625648450000|2021-07-07 09:00:50|142.38|140.88|142.45|140.95|142.45|140.95|142.38|140.88|19
1625648460000|2021-07-07 09:01:00|142.44|140.94|142.54|141.04|142.55|141.05|142.44|140.94|14
1625648470000|2021-07-07 09:01:10|142.55|141.05|142.5|141|142.56|141.06|142.5|141|14
1625648480000|2021-07-07 09:01:20|142.49|140.99|142.55|141.05|142.55|141.05|142.48|140.98|12
1625648490000|2021-07-07 09:01:30|142.53|141.03|142.53|141.03|142.53|141.03|142.53|141.03|1
1625648500000|2021-07-07 09:01:40|142.52|141.02|142.5|141|142.52|141.02|142.5|141|3
1625648510000|2021-07-07 09:01:50|142.52|141.02|142.51|141.01|142.53|141.03|142.51|141.01|5
1625648520000|2021-07-07 09:02:00|142.5|141|142.49|140.99|142.51|141.01|142.49|140.99|5
1625648530000|2021-07-07 09:02:10|142.48|140.98|142.49|140.99|142.49|140.99|142.48|140.98|2
1625648540000|2021-07-07 09:02:20|142.53|141.03|142.51|141.01|142.55|141.05|142.51|141.01|11
1625648550000|2021-07-07 09:02:30|142.49|140.99|142.48|140.98|142.49|140.99|142.46|140.96|10
1625648560000|2021-07-07 09:02:40|142.49|140.99|142.47|140.97|142.49|140.99|142.44|140.94|14
1625648570000|2021-07-07 09:02:50|142.48|140.98|142.48|140.98|142.48|140.98|142.46|140.96|9
1625648580000|2021-07-07 09:03:00|142.47|140.97|142.41|140.91|142.47|140.97|142.4|140.9|6
1625648590000|2021-07-07 09:03:10|142.4|140.9|142.29|140.79|142.4|140.9|142.29|140.79|11
1625648600000|2021-07-07 09:03:20|142.27|140.77|142.3|140.8|142.3|140.8|142.26|140.76|14
1625648610000|2021-07-07 09:03:30|142.29|140.79|142.34|140.84|142.36|140.86|142.29|140.79|8
1625648620000|2021-07-07 09:03:40|142.33|140.83|142.33|140.83|142.33|140.83|142.33|140.83|1
1625648630000|2021-07-07 09:03:50|142.34|140.84|142.34|140.84|142.34|140.84|142.34|140.84|1
1625648640000|2021-07-07 09:04:00|142.33|140.83|142.37|140.87|142.4|140.9|142.33|140.83|9
1625648650000|2021-07-07 09:04:10|142.39|140.89|142.29|140.79|142.39|140.89|142.29|140.79|10
1625648660000|2021-07-07 09:04:20|142.31|140.81|142.16|140.66|142.34|140.84|142.15|140.65|14
1625648670000|2021-07-07 09:04:30|142.17|140.67|142.19|140.69|142.2|140.7|142.17|140.67|6
1625648680000|2021-07-07 09:04:40|142.2|140.7|142.17|140.67|142.2|140.7|142.17|140.67|9
1625648690000|2021-07-07 09:04:50|142.18|140.68|142.2|140.7|142.25|140.75|142.18|140.68|11
1625648700000|2021-07-07 09:05:00|142.19|140.69|142.22|140.72|142.23|140.73|142.19|140.69|9
1625648710000|2021-07-07 09:05:10|142.21|140.71|142.21|140.71|142.22|140.72|142.21|140.71|3
1625648720000|2021-07-07 09:05:20|142.23|140.73|142.21|140.71|142.23|140.73|142.21|140.71|2
1625648730000|2021-07-07 09:05:30|142.22|140.72|142.22|140.72|142.23|140.73|142.21|140.71|5
1625648740000|2021-07-07 09:05:40|142.23|140.73|142.25|140.75|142.25|140.75|142.23|140.73|3
1625648750000|2021-07-07 09:05:50|142.26|140.76|142.24|140.74|142.26|140.76|142.24|140.74|3
1625648760000|2021-07-07 09:06:00|142.23|140.73|142.11|140.61|142.25|140.75|142.11|140.61|19
1625648770000|2021-07-07 09:06:10|142.12|140.62|142.05|140.55|142.13|140.63|142.05|140.55|11
1625648780000|2021-07-07 09:06:20|142.07|140.57|142.02|140.52|142.07|140.57|142.02|140.52|19
1625648790000|2021-07-07 09:06:30|142.04|140.54|142.13|140.63|142.14|140.64|142.04|140.54|10
1625648800000|2021-07-07 09:06:40|142.14|140.64|142.12|140.62|142.14|140.64|142.12|140.62|5
1625648810000|2021-07-07 09:06:50|142.13|140.63|142.14|140.64|142.15|140.65|142.12|140.62|7
1625648820000|2021-07-07 09:07:00|142.15|140.65|142.16|140.66|142.18|140.68|142.15|140.65|14
1625648830000|2021-07-07 09:07:10|142.15|140.65|142.14|140.64|142.15|140.65|142.14|140.64|2
1625648840000|2021-07-07 09:07:20|142.13|140.63|142.13|140.63|142.13|140.63|142.13|140.63|1
1625648850000|2021-07-07 09:07:30|142.14|140.64|142.08|140.58|142.15|140.65|142.08|140.58|4
1625648860000|2021-07-07 09:07:40|142.09|140.59|142.06|140.56|142.1|140.6|142.06|140.56|18
1625648870000|2021-07-07 09:07:50|142.07|140.57|142.08|140.58|142.08|140.58|142.06|140.56|4
1625648880000|2021-07-07 09:08:00|142.09|140.59|142.08|140.58|142.09|140.59|142.08|140.58|2
1625648890000|2021-07-07 09:08:10|142.07|140.57|142.07|140.57|142.07|140.57|142.07|140.57|1
1625648920000|2021-07-07 09:08:40|142.05|140.55|142.03|140.53|142.05|140.55|142.03|140.53|10
1625648930000|2021-07-07 09:08:50|142.04|140.54|142.05|140.55|142.05|140.55|142.03|140.53|10
1625648940000|2021-07-07 09:09:00|142.06|140.56|142.06|140.56|142.07|140.57|142.06|140.56|3
1625648950000|2021-07-07 09:09:10|142.07|140.57|142.08|140.58|142.09|140.59|142.07|140.57|6
1625648960000|2021-07-07 09:09:20|142.09|140.59|142.11|140.61|142.11|140.61|142.09|140.59|4
1625648970000|2021-07-07 09:09:30|142.12|140.62|142.11|140.61|142.15|140.65|142.11|140.61|6
1625648980000|2021-07-07 09:09:40|142.12|140.62|142.13|140.63|142.16|140.66|142.12|140.62|3
1625648990000|2021-07-07 09:09:50|142.15|140.65|142.12|140.62|142.16|140.66|142.1|140.6|10
1625649000000|2021-07-07 09:10:00|142.11|140.61|142.12|140.62|142.12|140.62|142.11|140.61|6
1625649010000|2021-07-07 09:10:10|142.1|140.6|142.12|140.62|142.12|140.62|142.1|140.6|2
1625649020000|2021-07-07 09:10:20|142.11|140.61|142.13|140.63|142.13|140.63|142.09|140.59|8
1625649030000|2021-07-07 09:10:30|142.14|140.64|142.13|140.63|142.14|140.64|142.13|140.63|2
1625649040000|2021-07-07 09:10:40|142.12|140.62|142.13|140.63|142.13|140.63|142.12|140.62|4
1625649050000|2021-07-07 09:10:50|142.12|140.62|142.12|140.62|142.12|140.62|142.12|140.62|1
1625649060000|2021-07-07 09:11:00|142.13|140.63|142.12|140.62|142.13|140.63|142.12|140.62|2
1625649070000|2021-07-07 09:11:10|142.13|140.63|142.12|140.62|142.13|140.63|142.12|140.62|4
1625649080000|2021-07-07 09:11:20|142.13|140.63|142.12|140.62|142.14|140.64|142.12|140.62|4
1625649090000|2021-07-07 09:11:30|142.09|140.59|142.1|140.6|142.12|140.62|142.08|140.58|9
1625649100000|2021-07-07 09:11:40|142.11|140.61|142.08|140.58|142.11|140.61|142.06|140.56|7
1625649110000|2021-07-07 09:11:50|142.07|140.57|142.07|140.57|142.08|140.58|142.07|140.57|3
1625649130000|2021-07-07 09:12:10|142.08|140.58|142.09|140.59|142.09|140.59|142.08|140.58|2
1625649140000|2021-07-07 09:12:20|142.11|140.61|142.09|140.59|142.11|140.61|142.09|140.59|3
1625649150000|2021-07-07 09:12:30|142.08|140.58|142.09|140.59|142.09|140.59|142.08|140.58|8
1625649160000|2021-07-07 09:12:40|142.08|140.58|142.09|140.59|142.1|140.6|142.08|140.58|10
1625649170000|2021-07-07 09:12:50|142.08|140.58|142.08|140.58|142.08|140.58|142.08|140.58|1
1625649180000|2021-07-07 09:13:00|142.09|140.59|142.09|140.59|142.09|140.59|142.09|140.59|1
1625649190000|2021-07-07 09:13:10|142.08|140.58|142.09|140.59|142.09|140.59|142.08|140.58|2
1625649200000|2021-07-07 09:13:20|142.08|140.58|142.09|140.59|142.09|140.59|142.08|140.58|6
1625649220000|2021-07-07 09:13:40|142.1|140.6|142.08|140.58|142.1|140.6|142.08|140.58|4
1625649230000|2021-07-07 09:13:50|142.07|140.57|142.01|140.51|142.09|140.59|142|140.5|16
1625649240000|2021-07-07 09:14:00|142.02|140.52|141.98|140.48|142.02|140.52|141.96|140.46|15
1625649250000|2021-07-07 09:14:10|141.99|140.49|141.98|140.48|141.99|140.49|141.97|140.47|10
1625649260000|2021-07-07 09:14:20|141.97|140.47|141.91|140.41|141.98|140.48|141.91|140.41|6
1625649270000|2021-07-07 09:14:30|141.9|140.4|141.79|140.29|141.91|140.41|141.78|140.28|21
1625649280000|2021-07-07 09:14:40|141.78|140.28|141.76|140.26|141.78|140.28|141.75|140.25|7
1625649290000|2021-07-07 09:14:50|141.75|140.25|141.76|140.26|141.77|140.27|141.75|140.25|6
1625649300000|2021-07-07 09:15:00|141.77|140.27|141.77|140.27|141.78|140.28|141.77|140.27|5
1625649310000|2021-07-07 09:15:10|141.76|140.26|141.66|140.16|141.76|140.26|141.66|140.16|10
1625649320000|2021-07-07 09:15:20|141.67|140.17|141.74|140.24|141.75|140.25|141.66|140.16|19
1625649330000|2021-07-07 09:15:30|141.75|140.25|141.87|140.37|141.89|140.39|141.75|140.25|16
1625649340000|2021-07-07 09:15:40|141.86|140.36|141.82|140.32|141.89|140.39|141.81|140.31|17
1625649350000|2021-07-07 09:15:50|141.83|140.33|141.83|140.33|141.86|140.36|141.79|140.29|22
1625649360000|2021-07-07 09:16:00|141.85|140.35|141.86|140.36|141.88|140.38|141.84|140.34|9
1625649370000|2021-07-07 09:16:10|141.87|140.37|141.81|140.31|141.87|140.37|141.81|140.31|7
1625649380000|2021-07-07 09:16:20|141.82|140.32|141.78|140.28|141.83|140.33|141.78|140.28|12
1625649390000|2021-07-07 09:16:30|141.76|140.26|141.74|140.24|141.77|140.27|141.74|140.24|15
1625649400000|2021-07-07 09:16:40|141.75|140.25|141.75|140.25|141.75|140.25|141.75|140.25|1
1625649410000|2021-07-07 09:16:50|141.73|140.23|141.71|140.21|141.75|140.25|141.71|140.21|3
1625649420000|2021-07-07 09:17:00|141.7|140.2|141.68|140.18|141.71|140.21|141.68|140.18|6
1625649430000|2021-07-07 09:17:10|141.69|140.19|141.76|140.26|141.76|140.26|141.69|140.19|10
1625649440000|2021-07-07 09:17:20|141.77|140.27|141.81|140.31|141.84|140.34|141.77|140.27|9
1625649450000|2021-07-07 09:17:30|141.8|140.3|141.7|140.2|141.82|140.32|141.68|140.18|22
1625649460000|2021-07-07 09:17:40|141.71|140.21|141.7|140.2|141.71|140.21|141.7|140.2|2
1625649470000|2021-07-07 09:17:50|141.71|140.21|141.7|140.2|141.72|140.22|141.7|140.2|3
1625649480000|2021-07-07 09:18:00|141.71|140.21|141.73|140.23|141.74|140.24|141.69|140.19|13
1625649490000|2021-07-07 09:18:10|141.74|140.24|141.77|140.27|141.77|140.27|141.74|140.24|4
1625649500000|2021-07-07 09:18:20|141.78|140.28|141.79|140.29|141.8|140.3|141.78|140.28|6
1625649510000|2021-07-07 09:18:30|141.77|140.27|141.8|140.3|141.8|140.3|141.77|140.27|5
1625649520000|2021-07-07 09:18:40|141.79|140.29|141.79|140.29|141.81|140.31|141.77|140.27|5
1625649530000|2021-07-07 09:18:50|141.77|140.27|141.84|140.34|141.84|140.34|141.77|140.27|9
1625649540000|2021-07-07 09:19:00|141.85|140.35|141.85|140.35|141.85|140.35|141.85|140.35|1
1625649550000|2021-07-07 09:19:10|141.84|140.34|141.9|140.4|141.9|140.4|141.84|140.34|14
1625649560000|2021-07-07 09:19:20|141.89|140.39|141.87|140.37|141.89|140.39|141.87|140.37|2
1625649570000|2021-07-07 09:19:30|141.88|140.38|141.86|140.36|141.88|140.38|141.83|140.33|12
1625649580000|2021-07-07 09:19:40|141.84|140.34|141.89|140.39|141.91|140.41|141.84|140.34|12
1625649590000|2021-07-07 09:19:50|141.9|140.4|141.87|140.37|141.9|140.4|141.86|140.36|8
1625649600000|2021-07-07 09:20:00|141.86|140.36|141.9|140.4|141.9|140.4|141.86|140.36|16
1625649610000|2021-07-07 09:20:10|141.91|140.41|141.91|140.41|141.91|140.41|141.91|140.41|1
1625649620000|2021-07-07 09:20:20|141.93|140.43|141.93|140.43|141.93|140.43|141.93|140.43|1
1625649630000|2021-07-07 09:20:30|141.92|140.42|142|140.5|142|140.5|141.91|140.41|8
1625649640000|2021-07-07 09:20:40|142.01|140.51|142.03|140.53|142.03|140.53|142|140.5|11
1625649650000|2021-07-07 09:20:50|142.04|140.54|142.04|140.54|142.05|140.55|142.01|140.51|7
1625649660000|2021-07-07 09:21:00|141.98|140.48|141.99|140.49|141.99|140.49|141.98|140.48|2
1625649670000|2021-07-07 09:21:10|141.98|140.48|142|140.5|142.02|140.52|141.97|140.47|12
1625649680000|2021-07-07 09:21:20|141.99|140.49|141.96|140.46|142.01|140.51|141.94|140.44|14
1625649690000|2021-07-07 09:21:30|141.95|140.45|141.98|140.48|141.98|140.48|141.94|140.44|18
1625649700000|2021-07-07 09:21:40|141.97|140.47|141.98|140.48|141.98|140.48|141.97|140.47|2
1625649710000|2021-07-07 09:21:50|141.99|140.49|142.03|140.53|142.03|140.53|141.99|140.49|10
1625649720000|2021-07-07 09:22:00|142.02|140.52|142.05|140.55|142.06|140.56|142.02|140.52|10
1625649730000|2021-07-07 09:22:10|142.06|140.56|142.07|140.57|142.07|140.57|142.05|140.55|17
1625649740000|2021-07-07 09:22:20|142.1|140.6|142.09|140.59|142.13|140.63|142.08|140.58|11
1625649750000|2021-07-07 09:22:30|142.06|140.56|142.06|140.56|142.08|140.58|142.01|140.51|16
1625649760000|2021-07-07 09:22:40|142.07|140.57|142.08|140.58|142.08|140.58|142.06|140.56|8
1625649770000|2021-07-07 09:22:50|142.09|140.59|142.1|140.6|142.1|140.6|142.09|140.59|4
1625649780000|2021-07-07 09:23:00|142.09|140.59|142.07|140.57|142.1|140.6|142.07|140.57|5
1625649790000|2021-07-07 09:23:10|142.08|140.58|142.1|140.6|142.1|140.6|142.08|140.58|5
1625649800000|2021-07-07 09:23:20|142.09|140.59|142.09|140.59|142.11|140.61|142.09|140.59|4
1625649810000|2021-07-07 09:23:30|142.11|140.61|142.11|140.61|142.11|140.61|142.1|140.6|5
1625649820000|2021-07-07 09:23:40|142.1|140.6|142.11|140.61|142.11|140.61|142.1|140.6|2
1625649830000|2021-07-07 09:23:50|142.09|140.59|142.13|140.63|142.13|140.63|142.09|140.59|8
1625649840000|2021-07-07 09:24:00|142.12|140.62|142.03|140.53|142.13|140.63|142.03|140.53|10
1625649850000|2021-07-07 09:24:10|142.06|140.56|142.03|140.53|142.08|140.58|142.03|140.53|7
1625649860000|2021-07-07 09:24:20|142.04|140.54|141.97|140.47|142.04|140.54|141.96|140.46|9
1625649870000|2021-07-07 09:24:30|141.95|140.45|141.94|140.44|141.95|140.45|141.87|140.37|13
1625649880000|2021-07-07 09:24:40|141.95|140.45|141.99|140.49|142.02|140.52|141.95|140.45|19
1625649890000|2021-07-07 09:24:50|141.98|140.48|141.99|140.49|142.01|140.51|141.98|140.48|4
1625649900000|2021-07-07 09:25:00|142|140.5|142.01|140.51|142.01|140.51|141.99|140.49|3
1625649910000|2021-07-07 09:25:10|142.02|140.52|142.04|140.54|142.05|140.55|142.02|140.52|4
1625649920000|2021-07-07 09:25:20|142.03|140.53|142.03|140.53|142.04|140.54|142.02|140.52|5
1625649930000|2021-07-07 09:25:30|142.02|140.52|142.04|140.54|142.04|140.54|142.02|140.52|3
1625649940000|2021-07-07 09:25:40|142.03|140.53|142.01|140.51|142.03|140.53|142|140.5|5
1625649950000|2021-07-07 09:25:50|142.04|140.54|142.06|140.56|142.08|140.58|142.02|140.52|10
1625649960000|2021-07-07 09:26:00|142.07|140.57|142.05|140.55|142.1|140.6|142.05|140.55|5
1625649970000|2021-07-07 09:26:10|142.06|140.56|142.06|140.56|142.07|140.57|142.04|140.54|10
1625649980000|2021-07-07 09:26:20|142.05|140.55|142|140.5|142.05|140.55|142|140.5|3
1625649990000|2021-07-07 09:26:30|142.04|140.54|141.97|140.47|142.04|140.54|141.97|140.47|11
1625650000000|2021-07-07 09:26:40|142|140.5|141.99|140.49|142|140.5|141.96|140.46|9
1625650010000|2021-07-07 09:26:50|141.98|140.48|141.98|140.48|141.99|140.49|141.96|140.46|14
1625650020000|2021-07-07 09:27:00|141.97|140.47|141.95|140.45|141.97|140.47|141.95|140.45|6
1625650030000|2021-07-07 09:27:10|141.94|140.44|141.95|140.45|141.96|140.46|141.94|140.44|6
1625650040000|2021-07-07 09:27:20|141.96|140.46|141.94|140.44|141.96|140.46|141.93|140.43|13
1625650050000|2021-07-07 09:27:30|141.93|140.43|141.96|140.46|141.97|140.47|141.93|140.43|14
1625650060000|2021-07-07 09:27:40|141.95|140.45|141.91|140.41|141.95|140.45|141.91|140.41|11
1625650070000|2021-07-07 09:27:50|141.9|140.4|141.9|140.4|141.91|140.41|141.9|140.4|7
1625650080000|2021-07-07 09:28:00|141.91|140.41|141.92|140.42|141.93|140.43|141.91|140.41|6
1625650090000|2021-07-07 09:28:10|141.93|140.43|141.92|140.42|141.93|140.43|141.91|140.41|5
1625650100000|2021-07-07 09:28:20|141.93|140.43|141.95|140.45|141.95|140.45|141.9|140.4|9
1625650110000|2021-07-07 09:28:30|141.94|140.44|141.89|140.39|141.94|140.44|141.89|140.39|13
1625650120000|2021-07-07 09:28:40|141.9|140.4|141.9|140.4|141.9|140.4|141.88|140.38|7
1625650130000|2021-07-07 09:28:50|141.89|140.39|141.89|140.39|141.91|140.41|141.88|140.38|7
1625650140000|2021-07-07 09:29:00|141.9|140.4|141.87|140.37|141.9|140.4|141.87|140.37|4
1625650150000|2021-07-07 09:29:10|141.88|140.38|141.86|140.36|141.88|140.38|141.86|140.36|5
1625650160000|2021-07-07 09:29:20|141.87|140.37|141.85|140.35|141.87|140.37|141.85|140.35|4
1625650170000|2021-07-07 09:29:30|141.86|140.36|141.86|140.36|141.87|140.37|141.86|140.36|5
1625650180000|2021-07-07 09:29:40|141.85|140.35|141.86|140.36|141.88|140.38|141.85|140.35|6
1625650190000|2021-07-07 09:29:50|141.87|140.37|141.92|140.42|141.92|140.42|141.87|140.37|7
1625650200000|2021-07-07 09:30:00|141.93|140.43|142.04|140.54|142.04|140.54|141.93|140.43|8
1625650210000|2021-07-07 09:30:10|142.03|140.53|142.03|140.53|142.04|140.54|142.03|140.53|5
1625650220000|2021-07-07 09:30:20|142.04|140.54|142.04|140.54|142.04|140.54|142.04|140.54|1
1625650230000|2021-07-07 09:30:30|142.03|140.53|142.05|140.55|142.05|140.55|142.03|140.53|3
1625650240000|2021-07-07 09:30:40|142.07|140.57|142.06|140.56|142.07|140.57|142.06|140.56|6
1625650250000|2021-07-07 09:30:50|142.07|140.57|142.07|140.57|142.07|140.57|142.06|140.56|7
1625650260000|2021-07-07 09:31:00|142.08|140.58|142.08|140.58|142.09|140.59|142.08|140.58|3
1625650270000|2021-07-07 09:31:10|142.09|140.59|142.09|140.59|142.1|140.6|142.08|140.58|4
1625650280000|2021-07-07 09:31:20|142.08|140.58|142.06|140.56|142.09|140.59|142|140.5|13
1625650300000|2021-07-07 09:31:40|142.07|140.57|142.06|140.56|142.08|140.58|142.06|140.56|4
1625650310000|2021-07-07 09:31:50|142.07|140.57|142.07|140.57|142.07|140.57|142.06|140.56|3
1625650330000|2021-07-07 09:32:10|142.08|140.58|142.1|140.6|142.1|140.6|142.08|140.58|3
1625650340000|2021-07-07 09:32:20|142.09|140.59|142.09|140.59|142.1|140.6|142.09|140.59|3
1625650350000|2021-07-07 09:32:30|142.1|140.6|142.13|140.63|142.14|140.64|142.1|140.6|4
1625650360000|2021-07-07 09:32:40|142.14|140.64|142.22|140.72|142.23|140.73|142.14|140.64|10
1625650370000|2021-07-07 09:32:50|142.2|140.7|142.2|140.7|142.23|140.73|142.2|140.7|9
1625650380000|2021-07-07 09:33:00|142.19|140.69|142.19|140.69|142.2|140.7|142.17|140.67|9
1625650390000|2021-07-07 09:33:10|142.2|140.7|142.24|140.74|142.24|140.74|142.2|140.7|9
1625650400000|2021-07-07 09:33:20|142.23|140.73|142.24|140.74|142.24|140.74|142.23|140.73|2
1625650410000|2021-07-07 09:33:30|142.23|140.73|142.22|140.72|142.23|140.73|142.22|140.72|2
1625650420000|2021-07-07 09:33:40|142.23|140.73|142.22|140.72|142.23|140.73|142.22|140.72|4
1625650430000|2021-07-07 09:33:50|142.23|140.73|142.22|140.72|142.24|140.74|142.22|140.72|8
1625650440000|2021-07-07 09:34:00|142.21|140.71|142.16|140.66|142.21|140.71|142.16|140.66|12
1625650450000|2021-07-07 09:34:10|142.17|140.67|142.15|140.65|142.17|140.67|142.15|140.65|4
1625650460000|2021-07-07 09:34:20|142.17|140.67|142.2|140.7|142.21|140.71|142.17|140.67|12
1625650470000|2021-07-07 09:34:30|142.19|140.69|142.2|140.7|142.2|140.7|142.19|140.69|2
1625650480000|2021-07-07 09:34:40|142.21|140.71|142.21|140.71|142.22|140.72|142.2|140.7|4
1625650490000|2021-07-07 09:34:50|142.22|140.72|142.23|140.73|142.26|140.76|142.2|140.7|11
1625650500000|2021-07-07 09:35:00|142.22|140.72|142.22|140.72|142.25|140.75|142.21|140.71|5
1625650510000|2021-07-07 09:35:10|142.2|140.7|142.21|140.71|142.22|140.72|142.18|140.68|15
1625650520000|2021-07-07 09:35:20|142.22|140.72|142.22|140.72|142.23|140.73|142.22|140.72|3
1625650530000|2021-07-07 09:35:30|142.21|140.71|142.2|140.7|142.22|140.72|142.19|140.69|6
1625650540000|2021-07-07 09:35:40|142.21|140.71|142.21|140.71|142.21|140.71|142.19|140.69|6
1625650550000|2021-07-07 09:35:50|142.23|140.73|142.23|140.73|142.24|140.74|142.23|140.73|3
1625650560000|2021-07-07 09:36:00|142.22|140.72|142.22|140.72|142.22|140.72|142.22|140.72|1
1625650570000|2021-07-07 09:36:10|142.21|140.71|142.19|140.69|142.21|140.71|142.16|140.66|8
1625650580000|2021-07-07 09:36:20|142.18|140.68|142.18|140.68|142.19|140.69|142.18|140.68|3
1625650590000|2021-07-07 09:36:30|142.19|140.69|142.2|140.7|142.21|140.71|142.18|140.68|10
1625650600000|2021-07-07 09:36:40|142.21|140.71|142.27|140.77|142.27|140.77|142.21|140.71|9
1625650610000|2021-07-07 09:36:50|142.28|140.78|142.38|140.88|142.38|140.88|142.28|140.78|15
1625650620000|2021-07-07 09:37:00|142.39|140.89|142.38|140.88|142.45|140.95|142.38|140.88|12
1625650630000|2021-07-07 09:37:10|142.36|140.86|142.36|140.86|142.4|140.9|142.36|140.86|10
1625650640000|2021-07-07 09:37:20|142.35|140.85|142.32|140.82|142.37|140.87|142.31|140.81|15
1625650650000|2021-07-07 09:37:30|142.31|140.81|142.31|140.81|142.32|140.82|142.31|140.81|5
1625650660000|2021-07-07 09:37:40|142.32|140.82|142.34|140.84|142.35|140.85|142.31|140.81|6
1625650670000|2021-07-07 09:37:50|142.33|140.83|142.36|140.86|142.36|140.86|142.33|140.83|4
1625650680000|2021-07-07 09:38:00|142.35|140.85|142.36|140.86|142.36|140.86|142.34|140.84|6
1625650690000|2021-07-07 09:38:10|142.37|140.87|142.37|140.87|142.37|140.87|142.37|140.87|1
1625650700000|2021-07-07 09:38:20|142.36|140.86|142.46|140.96|142.46|140.96|142.36|140.86|14
1625650710000|2021-07-07 09:38:30|142.45|140.95|142.47|140.97|142.47|140.97|142.44|140.94|4
1625650720000|2021-07-07 09:38:40|142.48|140.98|142.46|140.96|142.48|140.98|142.46|140.96|3
1625650730000|2021-07-07 09:38:50|142.47|140.97|142.46|140.96|142.47|140.97|142.46|140.96|2
1625650750000|2021-07-07 09:39:10|142.47|140.97|142.45|140.95|142.55|141.05|142.43|140.93|17
1625650760000|2021-07-07 09:39:20|142.47|140.97|142.49|140.99|142.5|141|142.47|140.97|17
1625650770000|2021-07-07 09:39:30|142.5|141|142.51|141.01|142.51|141.01|142.49|140.99|6
1625650780000|2021-07-07 09:39:40|142.5|141|142.51|141.01|142.52|141.02|142.5|141|8
1625650790000|2021-07-07 09:39:50|142.52|141.02|142.51|141.01|142.52|141.02|142.51|141.01|6
1625650800000|2021-07-07 09:40:00|142.52|141.02|142.5|141|142.58|141.08|142.5|141|11
1625650810000|2021-07-07 09:40:10|142.48|140.98|142.48|140.98|142.49|140.99|142.47|140.97|13
1625650820000|2021-07-07 09:40:20|142.47|140.97|142.39|140.89|142.47|140.97|142.39|140.89|11
1625650830000|2021-07-07 09:40:30|142.4|140.9|142.43|140.93|142.44|140.94|142.4|140.9|15
1625650840000|2021-07-07 09:40:40|142.44|140.94|142.45|140.95|142.45|140.95|142.44|140.94|2
1625650850000|2021-07-07 09:40:50|142.46|140.96|142.48|140.98|142.48|140.98|142.45|140.95|7
1625650860000|2021-07-07 09:41:00|142.49|140.99|142.48|140.98|142.49|140.99|142.48|140.98|2
1625650870000|2021-07-07 09:41:10|142.49|140.99|142.47|140.97|142.49|140.99|142.47|140.97|3
1625650880000|2021-07-07 09:41:20|142.46|140.96|142.57|141.07|142.57|141.07|142.46|140.96|10
1625650890000|2021-07-07 09:41:30|142.56|141.06|142.55|141.05|142.58|141.08|142.52|141.02|14
1625650900000|2021-07-07 09:41:40|142.54|141.04|142.52|141.02|142.55|141.05|142.52|141.02|6
1625650910000|2021-07-07 09:41:50|142.53|141.03|142.49|140.99|142.53|141.03|142.49|140.99|9
1625650920000|2021-07-07 09:42:00|142.5|141|142.46|140.96|142.51|141.01|142.46|140.96|11
1625650930000|2021-07-07 09:42:10|142.45|140.95|142.45|140.95|142.5|141|142.42|140.92|20
1625650940000|2021-07-07 09:42:20|142.46|140.96|142.43|140.93|142.46|140.96|142.43|140.93|6
1625650950000|2021-07-07 09:42:30|142.44|140.94|142.42|140.92|142.45|140.95|142.42|140.92|8
1625650960000|2021-07-07 09:42:40|142.43|140.93|142.42|140.92|142.43|140.93|142.41|140.91|10
1625650970000|2021-07-07 09:42:50|142.41|140.91|142.42|140.92|142.42|140.92|142.41|140.91|2
1625650980000|2021-07-07 09:43:00|142.41|140.91|142.41|140.91|142.42|140.92|142.41|140.91|5
1625650990000|2021-07-07 09:43:10|142.4|140.9|142.4|140.9|142.41|140.91|142.38|140.88|8
1625651000000|2021-07-07 09:43:20|142.39|140.89|142.4|140.9|142.4|140.9|142.39|140.89|2
1625651010000|2021-07-07 09:43:30|142.41|140.91|142.4|140.9|142.41|140.91|142.4|140.9|4
1625651020000|2021-07-07 09:43:40|142.39|140.89|142.38|140.88|142.39|140.89|142.38|140.88|4
1625651030000|2021-07-07 09:43:50|142.39|140.89|142.38|140.88|142.39|140.89|142.37|140.87|4
1625651040000|2021-07-07 09:44:00|142.37|140.87|142.42|140.92|142.42|140.92|142.37|140.87|7
1625651050000|2021-07-07 09:44:10|142.43|140.93|142.43|140.93|142.47|140.97|142.43|140.93|9
1625651060000|2021-07-07 09:44:20|142.45|140.95|142.45|140.95|142.45|140.95|142.44|140.94|3
1625651070000|2021-07-07 09:44:30|142.43|140.93|142.45|140.95|142.45|140.95|142.43|140.93|4
1625651080000|2021-07-07 09:44:40|142.44|140.94|142.45|140.95|142.46|140.96|142.44|140.94|4
1625651090000|2021-07-07 09:44:50|142.44|140.94|142.44|140.94|142.45|140.95|142.44|140.94|3
1625651100000|2021-07-07 09:45:00|142.45|140.95|142.4|140.9|142.46|140.96|142.39|140.89|12
1625651110000|2021-07-07 09:45:10|142.41|140.91|142.37|140.87|142.41|140.91|142.37|140.87|5
1625651120000|2021-07-07 09:45:20|142.36|140.86|142.26|140.76|142.36|140.86|142.26|140.76|17
1625651130000|2021-07-07 09:45:30|142.27|140.77|142.21|140.71|142.27|140.77|142.21|140.71|13
1625651140000|2021-07-07 09:45:40|142.2|140.7|142.15|140.65|142.21|140.71|142.14|140.64|15
1625651150000|2021-07-07 09:45:50|142.14|140.64|142.14|140.64|142.19|140.69|142.14|140.64|9
1625651160000|2021-07-07 09:46:00|142.15|140.65|142.12|140.62|142.18|140.68|142.12|140.62|8
1625651170000|2021-07-07 09:46:10|142.13|140.63|142.14|140.64|142.15|140.65|142.13|140.63|8
1625651180000|2021-07-07 09:46:20|142.16|140.66|142.14|140.64|142.16|140.66|142.13|140.63|10
1625651190000|2021-07-07 09:46:30|142.15|140.65|142.16|140.66|142.17|140.67|142.14|140.64|12
1625651200000|2021-07-07 09:46:40|142.15|140.65|142.15|140.65|142.17|140.67|142.14|140.64|9
1625651210000|2021-07-07 09:46:50|142.16|140.66|142.03|140.53|142.16|140.66|142.02|140.52|23
1625651220000|2021-07-07 09:47:00|142.04|140.54|141.97|140.47|142.07|140.57|141.97|140.47|21
1625651230000|2021-07-07 09:47:10|141.98|140.48|142|140.5|142.02|140.52|141.95|140.45|17
1625651240000|2021-07-07 09:47:20|142.02|140.52|142.07|140.57|142.07|140.57|142.01|140.51|10
1625651250000|2021-07-07 09:47:30|142.06|140.56|142.07|140.57|142.08|140.58|142.05|140.55|9
1625651260000|2021-07-07 09:47:40|142.06|140.56|142.07|140.57|142.07|140.57|142.06|140.56|6
1625651270000|2021-07-07 09:47:50|142.08|140.58|142.07|140.57|142.08|140.58|142.06|140.56|6
1625651280000|2021-07-07 09:48:00|142.08|140.58|141.98|140.48|142.1|140.6|141.98|140.48|19
1625651290000|2021-07-07 09:48:10|141.99|140.49|142|140.5|142.01|140.51|141.95|140.45|18
1625651300000|2021-07-07 09:48:20|142.01|140.51|142|140.5|142.01|140.51|141.99|140.49|11
1625651310000|2021-07-07 09:48:30|142.01|140.51|141.99|140.49|142.01|140.51|141.97|140.47|10
1625651320000|2021-07-07 09:48:40|142|140.5|142.01|140.51|142.02|140.52|141.99|140.49|10
1625651330000|2021-07-07 09:48:50|142.02|140.52|142|140.5|142.02|140.52|142|140.5|11
1625651340000|2021-07-07 09:49:00|142.01|140.51|142.02|140.52|142.02|140.52|141.99|140.49|8
1625651350000|2021-07-07 09:49:10|142.01|140.51|142.03|140.53|142.03|140.53|142.01|140.51|6
1625651360000|2021-07-07 09:49:20|142.01|140.51|142.03|140.53|142.03|140.53|142.01|140.51|7
1625651370000|2021-07-07 09:49:30|142.02|140.52|142.08|140.58|142.09|140.59|142.02|140.52|10
1625651380000|2021-07-07 09:49:40|142.09|140.59|142.15|140.65|142.15|140.65|142.08|140.58|10
1625651390000|2021-07-07 09:49:50|142.14|140.64|142.12|140.62|142.15|140.65|142.11|140.61|8
1625651400000|2021-07-07 09:50:00|142.11|140.61|142.11|140.61|142.12|140.62|142.11|140.61|3
1625651410000|2021-07-07 09:50:10|142.12|140.62|142.12|140.62|142.13|140.63|142.11|140.61|6
1625651420000|2021-07-07 09:50:20|142.11|140.61|142.12|140.62|142.12|140.62|142.11|140.61|8
1625651430000|2021-07-07 09:50:30|142.13|140.63|142.12|140.62|142.14|140.64|142.12|140.62|4
1625651440000|2021-07-07 09:50:40|142.13|140.63|142.12|140.62|142.15|140.65|142.12|140.62|9
1625651450000|2021-07-07 09:50:50|142.14|140.64|142.12|140.62|142.14|140.64|142.12|140.62|10
1625651460000|2021-07-07 09:51:00|142.14|140.64|142.06|140.56|142.14|140.64|142.06|140.56|11
1625651470000|2021-07-07 09:51:10|142.05|140.55|142.04|140.54|142.05|140.55|142.04|140.54|6
1625651480000|2021-07-07 09:51:20|142.05|140.55|142.1|140.6|142.1|140.6|142.05|140.55|7
1625651490000|2021-07-07 09:51:30|142.08|140.58|142.07|140.57|142.09|140.59|142.06|140.56|9
1625651500000|2021-07-07 09:51:40|142.06|140.56|142.07|140.57|142.07|140.57|142.05|140.55|7
1625651510000|2021-07-07 09:51:50|142.06|140.56|142.06|140.56|142.08|140.58|142.06|140.56|4
1625651520000|2021-07-07 09:52:00|142.07|140.57|142.06|140.56|142.08|140.58|142.06|140.56|6
1625651530000|2021-07-07 09:52:10|142.07|140.57|142.08|140.58|142.08|140.58|142.06|140.56|12
1625651540000|2021-07-07 09:52:20|142.09|140.59|142.11|140.61|142.11|140.61|142.08|140.58|4
1625651550000|2021-07-07 09:52:30|142.1|140.6|142.08|140.58|142.1|140.6|142.08|140.58|5
1625651560000|2021-07-07 09:52:40|142.09|140.59|142.08|140.58|142.09|140.59|142.08|140.58|2
1625651570000|2021-07-07 09:52:50|142.09|140.59|142.1|140.6|142.1|140.6|142.09|140.59|2
1625651580000|2021-07-07 09:53:00|142.09|140.59|142.09|140.59|142.09|140.59|142.08|140.58|3
1625651590000|2021-07-07 09:53:10|142.08|140.58|142.09|140.59|142.1|140.6|142.08|140.58|6
1625651600000|2021-07-07 09:53:20|142.08|140.58|142.1|140.6|142.1|140.6|142.08|140.58|5
1625651610000|2021-07-07 09:53:30|142.09|140.59|142.16|140.66|142.16|140.66|142.09|140.59|6
1625651620000|2021-07-07 09:53:40|142.17|140.67|142.19|140.69|142.21|140.71|142.16|140.66|10
1625651630000|2021-07-07 09:53:50|142.18|140.68|142.11|140.61|142.19|140.69|142.1|140.6|18
1625651640000|2021-07-07 09:54:00|142.12|140.62|142.07|140.57|142.14|140.64|142.07|140.57|18
1625651650000|2021-07-07 09:54:10|142.08|140.58|142.05|140.55|142.08|140.58|142.04|140.54|12
1625651660000|2021-07-07 09:54:20|142.06|140.56|142.07|140.57|142.07|140.57|142.05|140.55|7
1625651670000|2021-07-07 09:54:30|142.06|140.56|142|140.5|142.07|140.57|142|140.5|12
1625651680000|2021-07-07 09:54:40|141.97|140.47|141.91|140.41|141.99|140.49|141.91|140.41|20
1625651690000|2021-07-07 09:54:50|141.93|140.43|141.88|140.38|141.94|140.44|141.88|140.38|19
1625651700000|2021-07-07 09:55:00|141.9|140.4|142|140.5|142.01|140.51|141.88|140.38|20
1625651710000|2021-07-07 09:55:10|142.01|140.51|141.98|140.48|142.05|140.55|141.98|140.48|21
1625651720000|2021-07-07 09:55:20|141.99|140.49|142.01|140.51|142.03|140.53|141.99|140.49|13
1625651730000|2021-07-07 09:55:30|142|140.5|142.01|140.51|142.02|140.52|141.99|140.49|11
1625651740000|2021-07-07 09:55:40|142|140.5|142|140.5|142.02|140.52|141.99|140.49|11
1625651750000|2021-07-07 09:55:50|142.01|140.51|142|140.5|142.02|140.52|141.97|140.47|9
1625651760000|2021-07-07 09:56:00|141.99|140.49|141.99|140.49|141.99|140.49|141.99|140.49|1
1625651770000|2021-07-07 09:56:10|142|140.5|142.04|140.54|142.05|140.55|142|140.5|7
1625651780000|2021-07-07 09:56:20|142.05|140.55|142.14|140.64|142.14|140.64|142.05|140.55|11
1625651790000|2021-07-07 09:56:30|142.13|140.63|142.11|140.61|142.13|140.63|142.11|140.61|9
1625651800000|2021-07-07 09:56:40|142.12|140.62|142.13|140.63|142.13|140.63|142.12|140.62|2
1625651810000|2021-07-07 09:56:50|142.14|140.64|142.14|140.64|142.14|140.64|142.13|140.63|3
1625651820000|2021-07-07 09:57:00|142.13|140.63|142.14|140.64|142.14|140.64|142.13|140.63|4
1625651830000|2021-07-07 09:57:10|142.13|140.63|142.14|140.64|142.16|140.66|142.13|140.63|12
1625651840000|2021-07-07 09:57:20|142.13|140.63|142.09|140.59|142.13|140.63|142.05|140.55|15
1625651850000|2021-07-07 09:57:30|142.1|140.6|142.1|140.6|142.1|140.6|142.09|140.59|3
1625651860000|2021-07-07 09:57:40|142.08|140.58|142.02|140.52|142.08|140.58|142.01|140.51|12
1625651870000|2021-07-07 09:57:50|142.01|140.51|142.05|140.55|142.06|140.56|142.01|140.51|14
1625651880000|2021-07-07 09:58:00|142.04|140.54|142.09|140.59|142.09|140.59|142.04|140.54|6
1625651890000|2021-07-07 09:58:10|142.1|140.6|142.11|140.61|142.13|140.63|142.1|140.6|8
1625651900000|2021-07-07 09:58:20|142.1|140.6|142.13|140.63|142.14|140.64|142.09|140.59|7
1625651910000|2021-07-07 09:58:30|142.14|140.64|142.13|140.63|142.15|140.65|142.13|140.63|5
1625651920000|2021-07-07 09:58:40|142.15|140.65|142.15|140.65|142.15|140.65|142.12|140.62|6
1625651930000|2021-07-07 09:58:50|142.14|140.64|142.14|140.64|142.15|140.65|142.14|140.64|3
1625651940000|2021-07-07 09:59:00|142.13|140.63|142.12|140.62|142.14|140.64|142.12|140.62|4
1625651950000|2021-07-07 09:59:10|142.13|140.63|142.12|140.62|142.13|140.63|142.12|140.62|2
1625651960000|2021-07-07 09:59:20|142.11|140.61|142.1|140.6|142.12|140.62|142.1|140.6|10
1625651970000|2021-07-07 09:59:30|142.08|140.58|142.06|140.56|142.08|140.58|142.06|140.56|9
1625651980000|2021-07-07 09:59:40|142.05|140.55|142.05|140.55|142.06|140.56|142.04|140.54|7
1625651990000|2021-07-07 09:59:50|142.06|140.56|142.05|140.55|142.06|140.56|142.01|140.51|17
1625652000000|2021-07-07 10:00:00|142.06|140.56|142.02|140.52|142.07|140.57|142.02|140.52|14
1625652010000|2021-07-07 10:00:10|142.03|140.53|141.98|140.48|142.04|140.54|141.98|140.48|9
1625652020000|2021-07-07 10:00:20|141.99|140.49|142.02|140.52|142.02|140.52|141.98|140.48|8
1625652030000|2021-07-07 10:00:30|142.04|140.54|142.05|140.55|142.07|140.57|142.03|140.53|13
1625652040000|2021-07-07 10:00:40|142.07|140.57|142.11|140.61|142.11|140.61|142.06|140.56|12
1625652050000|2021-07-07 10:00:50|142.1|140.6|142.12|140.62|142.12|140.62|142.1|140.6|7
1625652060000|2021-07-07 10:01:00|142.11|140.61|142.11|140.61|142.12|140.62|142.1|140.6|4
1625652070000|2021-07-07 10:01:10|142.12|140.62|142.15|140.65|142.2|140.7|142.11|140.61|19
1625652080000|2021-07-07 10:01:20|142.16|140.66|142.16|140.66|142.17|140.67|142.12|140.62|16
1625652090000|2021-07-07 10:01:30|142.14|140.64|142.12|140.62|142.15|140.65|142.12|140.62|11
1625652100000|2021-07-07 10:01:40|142.13|140.63|142.13|140.63|142.14|140.64|142.13|140.63|9
1625652110000|2021-07-07 10:01:50|142.15|140.65|142.13|140.63|142.15|140.65|142.13|140.63|4
1625652120000|2021-07-07 10:02:00|142.14|140.64|142.13|140.63|142.14|140.64|142.12|140.62|7
1625652130000|2021-07-07 10:02:10|142.12|140.62|142.13|140.63|142.14|140.64|142.12|140.62|5
1625652140000|2021-07-07 10:02:20|142.12|140.62|142.13|140.63|142.14|140.64|142.11|140.61|6
1625652150000|2021-07-07 10:02:30|142.12|140.62|142.12|140.62|142.13|140.63|142.12|140.62|7
1625652160000|2021-07-07 10:02:40|142.11|140.61|142.06|140.56|142.11|140.61|142.04|140.54|11
1625652170000|2021-07-07 10:02:50|142.05|140.55|142.04|140.54|142.06|140.56|142.04|140.54|15
1625652180000|2021-07-07 10:03:00|142.05|140.55|142.09|140.59|142.1|140.6|142.05|140.55|7
1625652190000|2021-07-07 10:03:10|142.1|140.6|142.1|140.6|142.1|140.6|142.1|140.6|1
1625652200000|2021-07-07 10:03:20|142.09|140.59|142.09|140.59|142.1|140.6|142.08|140.58|9
1625652210000|2021-07-07 10:03:30|142.1|140.6|142.08|140.58|142.1|140.6|142.07|140.57|9
1625652220000|2021-07-07 10:03:40|142.09|140.59|142.08|140.58|142.09|140.59|142.07|140.57|9
1625652230000|2021-07-07 10:03:50|142.09|140.59|142.09|140.59|142.1|140.6|142.08|140.58|11
1625652240000|2021-07-07 10:04:00|142.1|140.6|142.1|140.6|142.11|140.61|142.09|140.59|5
1625652250000|2021-07-07 10:04:10|142.09|140.59|142.09|140.59|142.09|140.59|142.08|140.58|5
1625652260000|2021-07-07 10:04:20|142.08|140.58|142.08|140.58|142.09|140.59|142.08|140.58|3
1625652270000|2021-07-07 10:04:30|142.09|140.59|142.09|140.59|142.09|140.59|142.08|140.58|5
1625652300000|2021-07-07 10:05:00|142.08|140.58|142.07|140.57|142.08|140.58|142.07|140.57|2
1625652310000|2021-07-07 10:05:10|142.06|140.56|142.05|140.55|142.07|140.57|142.05|140.55|4
1625652320000|2021-07-07 10:05:20|142.07|140.57|142.04|140.54|142.07|140.57|142.03|140.53|3
1625652330000|2021-07-07 10:05:30|142.03|140.53|142.04|140.54|142.04|140.54|142.03|140.53|4
1625652340000|2021-07-07 10:05:40|142.05|140.55|142.06|140.56|142.06|140.56|142.04|140.54|4
1625652350000|2021-07-07 10:05:50|142.07|140.57|142.01|140.51|142.12|140.62|142.01|140.51|15
1625652360000|2021-07-07 10:06:00|142|140.5|141.98|140.48|142.01|140.51|141.97|140.47|5
1625652370000|2021-07-07 10:06:10|141.97|140.47|141.98|140.48|141.98|140.48|141.95|140.45|5
1625652380000|2021-07-07 10:06:20|141.97|140.47|141.97|140.47|141.99|140.49|141.97|140.47|9
1625652390000|2021-07-07 10:06:30|141.96|140.46|141.97|140.47|141.99|140.49|141.94|140.44|14
1625652400000|2021-07-07 10:06:40|141.96|140.46|141.96|140.46|141.97|140.47|141.95|140.45|9
1625652410000|2021-07-07 10:06:50|141.91|140.41|141.84|140.34|141.91|140.41|141.82|140.32|8
1625652420000|2021-07-07 10:07:00|141.85|140.35|141.88|140.38|141.88|140.38|141.85|140.35|22
1625652430000|2021-07-07 10:07:10|141.87|140.37|141.88|140.38|141.89|140.39|141.87|140.37|8
1625652440000|2021-07-07 10:07:20|141.87|140.37|141.88|140.38|141.88|140.38|141.87|140.37|2
1625652450000|2021-07-07 10:07:30|141.89|140.39|141.91|140.41|141.91|140.41|141.88|140.38|3
1625652460000|2021-07-07 10:07:40|141.92|140.42|141.93|140.43|141.93|140.43|141.91|140.41|13
1625652470000|2021-07-07 10:07:50|141.94|140.44|141.96|140.46|141.98|140.48|141.93|140.43|8
1625652480000|2021-07-07 10:08:00|141.98|140.48|141.88|140.38|141.98|140.48|141.88|140.38|12
1625652490000|2021-07-07 10:08:10|141.89|140.39|141.88|140.38|141.89|140.39|141.88|140.38|2
1625652500000|2021-07-07 10:08:20|141.87|140.37|141.77|140.27|141.87|140.37|141.77|140.27|7
1625652510000|2021-07-07 10:08:30|141.78|140.28|141.76|140.26|141.82|140.32|141.75|140.25|24
1625652520000|2021-07-07 10:08:40|141.75|140.25|141.7|140.2|141.75|140.25|141.7|140.2|7
1625652530000|2021-07-07 10:08:50|141.69|140.19|141.66|140.16|141.7|140.2|141.65|140.15|14
1625652540000|2021-07-07 10:09:00|141.67|140.17|141.66|140.16|141.68|140.18|141.65|140.15|8
1625652550000|2021-07-07 10:09:10|141.67|140.17|141.51|140.01|141.67|140.17|141.51|140.01|19
1625652560000|2021-07-07 10:09:20|141.5|140|141.23|139.73|141.51|140.01|141.23|139.73|18
1625652570000|2021-07-07 10:09:30|141.22|139.72|141.18|139.68|141.22|139.72|141.18|139.68|4
1625652580000|2021-07-07 10:09:40|141.19|139.69|141.21|139.71|141.21|139.71|141.19|139.69|3
1625652590000|2021-07-07 10:09:50|141.22|139.72|141.33|139.83|141.33|139.83|141.22|139.72|15
1625652600000|2021-07-07 10:10:00|141.37|139.87|141.4|139.9|141.47|139.97|141.37|139.87|22
1625652610000|2021-07-07 10:10:10|141.42|139.92|141.43|139.93|141.46|139.96|141.4|139.9|13
1625652620000|2021-07-07 10:10:20|141.44|139.94|141.49|139.99|141.5|140|141.44|139.94|11
1625652630000|2021-07-07 10:10:30|141.5|140|141.51|140.01|141.53|140.03|141.49|139.99|11
1625652640000|2021-07-07 10:10:40|141.53|140.03|141.69|140.19|141.69|140.19|141.5|140|24
1625652650000|2021-07-07 10:10:50|141.7|140.2|141.73|140.23|141.74|140.24|141.7|140.2|16
1625652660000|2021-07-07 10:11:00|141.72|140.22|141.67|140.17|141.72|140.22|141.66|140.16|8
1625652670000|2021-07-07 10:11:10|141.66|140.16|141.63|140.13|141.66|140.16|141.63|140.13|6
1625652680000|2021-07-07 10:11:20|141.59|140.09|141.54|140.04|141.59|140.09|141.54|140.04|15
1625652690000|2021-07-07 10:11:30|141.52|140.02|141.49|139.99|141.52|140.02|141.48|139.98|13
1625652700000|2021-07-07 10:11:40|141.5|140|141.35|139.85|141.5|140|141.35|139.85|16
1625652710000|2021-07-07 10:11:50|141.36|139.86|141.35|139.85|141.37|139.87|141.35|139.85|8
1625652720000|2021-07-07 10:12:00|141.36|139.86|141.37|139.87|141.38|139.88|141.36|139.86|3
1625652730000|2021-07-07 10:12:10|141.36|139.86|141.42|139.92|141.42|139.92|141.36|139.86|6
1625652740000|2021-07-07 10:12:20|141.43|139.93|141.46|139.96|141.47|139.97|141.43|139.93|11
1625652750000|2021-07-07 10:12:30|141.47|139.97|141.51|140.01|141.51|140.01|141.45|139.95|16
1625652760000|2021-07-07 10:12:40|141.52|140.02|141.55|140.05|141.57|140.07|141.52|140.02|10
1625652770000|2021-07-07 10:12:50|141.56|140.06|141.57|140.07|141.58|140.08|141.54|140.04|9
1625652780000|2021-07-07 10:13:00|141.58|140.08|141.61|140.11|141.61|140.11|141.57|140.07|7
1625652790000|2021-07-07 10:13:10|141.62|140.12|141.63|140.13|141.65|140.15|141.62|140.12|11
1625652800000|2021-07-07 10:13:20|141.64|140.14|141.66|140.16|141.66|140.16|141.63|140.13|8
1625652810000|2021-07-07 10:13:30|141.64|140.14|141.68|140.18|141.68|140.18|141.64|140.14|6
1625652820000|2021-07-07 10:13:40|141.69|140.19|141.68|140.18|141.69|140.19|141.67|140.17|4
1625652830000|2021-07-07 10:13:50|141.69|140.19|141.71|140.21|141.73|140.23|141.69|140.19|8
1625652840000|2021-07-07 10:14:00|141.72|140.22|141.76|140.26|141.76|140.26|141.72|140.22|3
1625652850000|2021-07-07 10:14:10|141.77|140.27|141.87|140.37|141.87|140.37|141.77|140.27|12
1625652860000|2021-07-07 10:14:20|141.86|140.36|141.88|140.38|141.9|140.4|141.86|140.36|10
1625652870000|2021-07-07 10:14:30|141.87|140.37|141.93|140.43|141.93|140.43|141.87|140.37|13
1625652880000|2021-07-07 10:14:40|141.92|140.42|141.92|140.42|141.96|140.46|141.92|140.42|12
1625652890000|2021-07-07 10:14:50|141.93|140.43|141.91|140.41|141.95|140.45|141.91|140.41|12
1625652900000|2021-07-07 10:15:00|141.9|140.4|141.94|140.44|141.94|140.44|141.88|140.38|13
1625652910000|2021-07-07 10:15:10|141.96|140.46|142.07|140.57|142.07|140.57|141.96|140.46|12
1625652920000|2021-07-07 10:15:20|142.08|140.58|142.07|140.57|142.08|140.58|142|140.5|15
1625652930000|2021-07-07 10:15:30|142.08|140.58|142.09|140.59|142.15|140.65|142.08|140.58|22
1625652940000|2021-07-07 10:15:40|142.08|140.58|142.1|140.6|142.1|140.6|142.07|140.57|11
1625652950000|2021-07-07 10:15:50|142.11|140.61|142.08|140.58|142.12|140.62|142.08|140.58|5
1625652960000|2021-07-07 10:16:00|142.06|140.56|142.05|140.55|142.07|140.57|142.04|140.54|11
1625652970000|2021-07-07 10:16:10|142.06|140.56|141.95|140.45|142.06|140.56|141.94|140.44|15
1625652980000|2021-07-07 10:16:20|141.94|140.44|141.9|140.4|141.96|140.46|141.9|140.4|7
1625652990000|2021-07-07 10:16:30|141.89|140.39|141.91|140.41|141.93|140.43|141.87|140.37|16
1625653000000|2021-07-07 10:16:40|141.9|140.4|141.92|140.42|141.92|140.42|141.9|140.4|5
1625653010000|2021-07-07 10:16:50|141.93|140.43|141.88|140.38|141.93|140.43|141.88|140.38|6
1625653020000|2021-07-07 10:17:00|141.87|140.37|141.87|140.37|141.88|140.38|141.87|140.37|11
1625653030000|2021-07-07 10:17:10|141.88|140.38|141.82|140.32|141.88|140.38|141.8|140.3|10
1625653040000|2021-07-07 10:17:20|141.81|140.31|141.82|140.32|141.82|140.32|141.81|140.31|6
1625653050000|2021-07-07 10:17:30|141.81|140.31|141.72|140.22|141.81|140.31|141.72|140.22|11
1625653060000|2021-07-07 10:17:40|141.71|140.21|141.69|140.19|141.71|140.21|141.69|140.19|9
1625653070000|2021-07-07 10:17:50|141.7|140.2|141.66|140.16|141.7|140.2|141.66|140.16|7
1625653080000|2021-07-07 10:18:00|141.65|140.15|141.74|140.24|141.74|140.24|141.63|140.13|11
1625653090000|2021-07-07 10:18:10|141.75|140.25|141.75|140.25|141.75|140.25|141.74|140.24|3
1625653100000|2021-07-07 10:18:20|141.76|140.26|141.79|140.29|141.81|140.31|141.76|140.26|11
1625653110000|2021-07-07 10:18:30|141.84|140.34|141.86|140.36|141.86|140.36|141.84|140.34|7
1625653120000|2021-07-07 10:18:40|141.87|140.37|141.87|140.37|141.87|140.37|141.86|140.36|3
1625653130000|2021-07-07 10:18:50|141.88|140.38|141.86|140.36|141.88|140.38|141.85|140.35|14
1625653140000|2021-07-07 10:19:00|141.85|140.35|141.86|140.36|141.87|140.37|141.85|140.35|5
1625653150000|2021-07-07 10:19:10|141.87|140.37|141.85|140.35|141.87|140.37|141.84|140.34|11
1625653160000|2021-07-07 10:19:20|141.84|140.34|141.79|140.29|141.85|140.35|141.79|140.29|10
1625653170000|2021-07-07 10:19:30|141.8|140.3|141.76|140.26|141.8|140.3|141.7|140.2|21
1625653180000|2021-07-07 10:19:40|141.77|140.27|141.8|140.3|141.8|140.3|141.76|140.26|5
1625653190000|2021-07-07 10:19:50|141.79|140.29|141.79|140.29|141.79|140.29|141.78|140.28|7
1625653200000|2021-07-07 10:20:00|141.8|140.3|141.87|140.37|141.87|140.37|141.79|140.29|9
1625653210000|2021-07-07 10:20:10|141.86|140.36|141.87|140.37|141.87|140.37|141.86|140.36|2
1625653220000|2021-07-07 10:20:20|141.88|140.38|141.88|140.38|141.88|140.38|141.88|140.38|1
1625653240000|2021-07-07 10:20:40|141.89|140.39|141.89|140.39|141.89|140.39|141.87|140.37|6
1625653250000|2021-07-07 10:20:50|141.88|140.38|141.88|140.38|141.89|140.39|141.87|140.37|7
1625653260000|2021-07-07 10:21:00|141.87|140.37|141.9|140.4|141.9|140.4|141.87|140.37|8
1625653270000|2021-07-07 10:21:10|141.91|140.41|142.03|140.53|142.05|140.55|141.91|140.41|17
1625653280000|2021-07-07 10:21:20|142.02|140.52|142.03|140.53|142.04|140.54|142.02|140.52|6
1625653290000|2021-07-07 10:21:30|142.04|140.54|142.07|140.57|142.08|140.58|142.04|140.54|6
1625653300000|2021-07-07 10:21:40|142.06|140.56|142.04|140.54|142.06|140.56|142.02|140.52|9
1625653310000|2021-07-07 10:21:50|142.03|140.53|142.02|140.52|142.03|140.53|142.02|140.52|4
1625653330000|2021-07-07 10:22:10|142.03|140.53|142.03|140.53|142.04|140.54|142.03|140.53|3
1625653340000|2021-07-07 10:22:20|142.02|140.52|142.02|140.52|142.02|140.52|142.02|140.52|1
1625653350000|2021-07-07 10:22:30|142.03|140.53|142.03|140.53|142.03|140.53|142.03|140.53|1
1625653380000|2021-07-07 10:23:00|142.02|140.52|142.02|140.52|142.03|140.53|142.02|140.52|7
1625653390000|2021-07-07 10:23:10|142.01|140.51|142|140.5|142.02|140.52|141.99|140.49|12
1625653400000|2021-07-07 10:23:20|142.01|140.51|142|140.5|142.01|140.51|141.99|140.49|5
1625653410000|2021-07-07 10:23:30|142.01|140.51|142.01|140.51|142.01|140.51|142.01|140.51|1
1625653440000|2021-07-07 10:24:00|142.02|140.52|142.02|140.52|142.03|140.53|142.02|140.52|3
1625653460000|2021-07-07 10:24:20|142.01|140.51|142|140.5|142.01|140.51|141.99|140.49|5
1625653470000|2021-07-07 10:24:30|141.97|140.47|141.91|140.41|141.97|140.47|141.91|140.41|5
1625653480000|2021-07-07 10:24:40|141.9|140.4|141.9|140.4|141.91|140.41|141.9|140.4|3
1625653500000|2021-07-07 10:25:00|141.89|140.39|141.91|140.41|141.91|140.41|141.89|140.39|3
1625653510000|2021-07-07 10:25:10|141.92|140.42|141.97|140.47|141.97|140.47|141.91|140.41|13
1625653520000|2021-07-07 10:25:20|141.98|140.48|141.98|140.48|141.99|140.49|141.98|140.48|7
1625653530000|2021-07-07 10:25:30|141.99|140.49|141.97|140.47|141.99|140.49|141.97|140.47|6
1625653540000|2021-07-07 10:25:40|141.96|140.46|141.95|140.45|141.98|140.48|141.95|140.45|8
1625653550000|2021-07-07 10:25:50|141.93|140.43|141.94|140.44|141.95|140.45|141.93|140.43|8
1625653560000|2021-07-07 10:26:00|141.93|140.43|141.95|140.45|141.95|140.45|141.93|140.43|7
1625653570000|2021-07-07 10:26:10|141.94|140.44|141.93|140.43|141.94|140.44|141.93|140.43|6
1625653580000|2021-07-07 10:26:20|141.94|140.44|141.94|140.44|141.94|140.44|141.94|140.44|1
1625653600000|2021-07-07 10:26:40|141.95|140.45|141.96|140.46|141.96|140.46|141.95|140.45|2
1625653610000|2021-07-07 10:26:50|141.97|140.47|141.97|140.47|141.98|140.48|141.96|140.46|7
1625653620000|2021-07-07 10:27:00|141.96|140.46|142|140.5|142|140.5|141.96|140.46|5
1625653630000|2021-07-07 10:27:10|142.01|140.51|142|140.5|142.01|140.51|142|140.5|4
1625653640000|2021-07-07 10:27:20|142.01|140.51|142|140.5|142.01|140.51|142|140.5|4
1625653650000|2021-07-07 10:27:30|141.99|140.49|141.97|140.47|141.99|140.49|141.96|140.46|14
1625653660000|2021-07-07 10:27:40|141.96|140.46|141.96|140.46|141.97|140.47|141.96|140.46|3
1625653670000|2021-07-07 10:27:50|141.95|140.45|141.96|140.46|141.96|140.46|141.95|140.45|2
1625653680000|2021-07-07 10:28:00|141.95|140.45|141.96|140.46|141.96|140.46|141.95|140.45|4
1625653690000|2021-07-07 10:28:10|141.95|140.45|141.95|140.45|141.95|140.45|141.95|140.45|1
1625653700000|2021-07-07 10:28:20|141.94|140.44|141.88|140.38|141.94|140.44|141.88|140.38|6
1625653710000|2021-07-07 10:28:30|141.87|140.37|141.78|140.28|141.87|140.37|141.78|140.28|8
1625653720000|2021-07-07 10:28:40|141.77|140.27|141.74|140.24|141.78|140.28|141.73|140.23|7
1625653730000|2021-07-07 10:28:50|141.73|140.23|141.81|140.31|141.82|140.32|141.73|140.23|15
1625653740000|2021-07-07 10:29:00|141.82|140.32|141.86|140.36|141.87|140.37|141.81|140.31|16
1625653750000|2021-07-07 10:29:10|141.87|140.37|141.81|140.31|141.88|140.38|141.81|140.31|8
1625653760000|2021-07-07 10:29:20|141.82|140.32|141.74|140.24|141.82|140.32|141.74|140.24|12
1625653770000|2021-07-07 10:29:30|141.75|140.25|141.75|140.25|141.77|140.27|141.74|140.24|8
1625653780000|2021-07-07 10:29:40|141.76|140.26|141.78|140.28|141.78|140.28|141.76|140.26|2
1625653790000|2021-07-07 10:29:50|141.77|140.27|141.72|140.22|141.77|140.27|141.72|140.22|7
1625653800000|2021-07-07 10:30:00|141.73|140.23|141.73|140.23|141.74|140.24|141.72|140.22|7
1625653810000|2021-07-07 10:30:10|141.74|140.24|141.73|140.23|141.74|140.24|141.73|140.23|8
1625653820000|2021-07-07 10:30:20|141.74|140.24|141.78|140.28|141.79|140.29|141.74|140.24|7
1625653830000|2021-07-07 10:30:30|141.79|140.29|141.86|140.36|141.87|140.37|141.79|140.29|17
1625653840000|2021-07-07 10:30:40|141.89|140.39|141.84|140.34|141.89|140.39|141.84|140.34|14
1625653850000|2021-07-07 10:30:50|141.85|140.35|141.89|140.39|141.9|140.4|141.85|140.35|13
1625653860000|2021-07-07 10:31:00|141.88|140.38|141.9|140.4|141.9|140.4|141.88|140.38|8
1625653870000|2021-07-07 10:31:10|141.91|140.41|141.91|140.41|141.92|140.42|141.91|140.41|5
1625653880000|2021-07-07 10:31:20|141.92|140.42|141.96|140.46|141.96|140.46|141.91|140.41|8
1625653890000|2021-07-07 10:31:30|141.97|140.47|141.95|140.45|141.97|140.47|141.94|140.44|7
1625653900000|2021-07-07 10:31:40|141.96|140.46|141.96|140.46|141.97|140.47|141.96|140.46|3
1625653910000|2021-07-07 10:31:50|141.97|140.47|141.97|140.47|141.97|140.47|141.97|140.47|1
1625653920000|2021-07-07 10:32:00|141.96|140.46|141.96|140.46|141.96|140.46|141.96|140.46|1
1625653930000|2021-07-07 10:32:10|141.97|140.47|142.03|140.53|142.03|140.53|141.97|140.47|9
1625653940000|2021-07-07 10:32:20|142.02|140.52|142.03|140.53|142.04|140.54|142.01|140.51|7
1625653950000|2021-07-07 10:32:30|142.02|140.52|142.03|140.53|142.04|140.54|142.02|140.52|8
1625653960000|2021-07-07 10:32:40|142.04|140.54|141.99|140.49|142.04|140.54|141.98|140.48|8
1625653970000|2021-07-07 10:32:50|141.98|140.48|142.01|140.51|142.02|140.52|141.98|140.48|10
1625653980000|2021-07-07 10:33:00|142|140.5|142.01|140.51|142.01|140.51|141.99|140.49|4
1625653990000|2021-07-07 10:33:10|142.04|140.54|142.05|140.55|142.05|140.55|142.04|140.54|2
1625654000000|2021-07-07 10:33:20|142.04|140.54|142.02|140.52|142.05|140.55|142.02|140.52|6
1625654010000|2021-07-07 10:33:30|142.03|140.53|142.02|140.52|142.04|140.54|142.02|140.52|4
1625654020000|2021-07-07 10:33:40|142.03|140.53|142.04|140.54|142.04|140.54|142.02|140.52|6
1625654030000|2021-07-07 10:33:50|142.05|140.55|142.05|140.55|142.05|140.55|142.04|140.54|7
1625654040000|2021-07-07 10:34:00|142.04|140.54|142.03|140.53|142.04|140.54|142.03|140.53|4
1625654050000|2021-07-07 10:34:10|142.02|140.52|142.02|140.52|142.03|140.53|142.01|140.51|7
1625654060000|2021-07-07 10:34:20|142.04|140.54|142.05|140.55|142.05|140.55|142.04|140.54|2
1625654070000|2021-07-07 10:34:30|142.04|140.54|142.03|140.53|142.05|140.55|142.03|140.53|4
1625654080000|2021-07-07 10:34:40|142.05|140.55|142.21|140.71|142.23|140.73|142.05|140.55|13
1625654090000|2021-07-07 10:34:50|142.19|140.69|142.18|140.68|142.19|140.69|142.17|140.67|6
1625654100000|2021-07-07 10:35:00|142.17|140.67|142.16|140.66|142.19|140.69|142.16|140.66|8
1625654110000|2021-07-07 10:35:10|142.17|140.67|142.1|140.6|142.17|140.67|142.09|140.59|21
1625654120000|2021-07-07 10:35:20|142.11|140.61|142.11|140.61|142.12|140.62|142.11|140.61|3
1625654130000|2021-07-07 10:35:30|142.12|140.62|142.15|140.65|142.15|140.65|142.09|140.59|13
1625654140000|2021-07-07 10:35:40|142.14|140.64|142.2|140.7|142.2|140.7|142.14|140.64|11
1625654150000|2021-07-07 10:35:50|142.21|140.71|142.21|140.71|142.22|140.72|142.2|140.7|5
1625654160000|2021-07-07 10:36:00|142.2|140.7|142.22|140.72|142.22|140.72|142.17|140.67|11
1625654170000|2021-07-07 10:36:10|142.23|140.73|142.28|140.78|142.33|140.83|142.22|140.72|18
1625654180000|2021-07-07 10:36:20|142.29|140.79|142.24|140.74|142.29|140.79|142.24|140.74|12
1625654190000|2021-07-07 10:36:30|142.25|140.75|142.25|140.75|142.25|140.75|142.21|140.71|8
1625654200000|2021-07-07 10:36:40|142.24|140.74|142.24|140.74|142.25|140.75|142.22|140.72|12
1625654210000|2021-07-07 10:36:50|142.23|140.73|142.25|140.75|142.25|140.75|142.23|140.73|7
1625654220000|2021-07-07 10:37:00|142.24|140.74|142.25|140.75|142.25|140.75|142.24|140.74|2
1625654230000|2021-07-07 10:37:10|142.24|140.74|142.22|140.72|142.25|140.75|142.21|140.71|14
1625654240000|2021-07-07 10:37:20|142.21|140.71|142.21|140.71|142.21|140.71|142.21|140.71|1
1625654250000|2021-07-07 10:37:30|142.22|140.72|142.21|140.71|142.22|140.72|142.21|140.71|2
1625654260000|2021-07-07 10:37:40|142.22|140.72|142.22|140.72|142.22|140.72|142.22|140.72|1
1625654280000|2021-07-07 10:38:00|142.21|140.71|142.19|140.69|142.21|140.71|142.18|140.68|8
1625654290000|2021-07-07 10:38:10|142.2|140.7|142.19|140.69|142.21|140.71|142.19|140.69|8
1625654300000|2021-07-07 10:38:20|142.2|140.7|142.19|140.69|142.2|140.7|142.18|140.68|8
1625654310000|2021-07-07 10:38:30|142.18|140.68|142.15|140.65|142.19|140.69|142.15|140.65|11
1625654320000|2021-07-07 10:38:40|142.13|140.63|142.14|140.64|142.15|140.65|142.12|140.62|11
1625654330000|2021-07-07 10:38:50|142.13|140.63|142.13|140.63|142.14|140.64|142.12|140.62|5
1625654340000|2021-07-07 10:39:00|142.14|140.64|142.13|140.63|142.14|140.64|142.13|140.63|4
1625654350000|2021-07-07 10:39:10|142.14|140.64|142.15|140.65|142.15|140.65|142.14|140.64|4
1625654360000|2021-07-07 10:39:20|142.14|140.64|142.15|140.65|142.15|140.65|142.13|140.63|8
1625654370000|2021-07-07 10:39:30|142.17|140.67|142.19|140.69|142.21|140.71|142.16|140.66|10
1625654380000|2021-07-07 10:39:40|142.2|140.7|142.17|140.67|142.21|140.71|142.15|140.65|11
1625654390000|2021-07-07 10:39:50|142.16|140.66|142.16|140.66|142.17|140.67|142.16|140.66|3
1625654400000|2021-07-07 10:40:00|142.17|140.67|142.08|140.58|142.17|140.67|142.07|140.57|15
1625654410000|2021-07-07 10:40:10|142.06|140.56|142.03|140.53|142.06|140.56|142.02|140.52|8
1625654420000|2021-07-07 10:40:20|142.02|140.52|142.02|140.52|142.02|140.52|142.02|140.52|1
1625654450000|2021-07-07 10:40:50|142.01|140.51|141.97|140.47|142.02|140.52|141.95|140.45|9
1625654460000|2021-07-07 10:41:00|141.96|140.46|141.95|140.45|141.98|140.48|141.95|140.45|7
1625654470000|2021-07-07 10:41:10|141.96|140.46|141.87|140.37|141.97|140.47|141.87|140.37|16
1625654480000|2021-07-07 10:41:20|141.88|140.38|141.94|140.44|141.94|140.44|141.88|140.38|11
1625654490000|2021-07-07 10:41:30|141.93|140.43|141.93|140.43|141.94|140.44|141.92|140.42|11
1625654500000|2021-07-07 10:41:40|141.94|140.44|141.88|140.38|141.94|140.44|141.88|140.38|13
1625654510000|2021-07-07 10:41:50|141.89|140.39|141.85|140.35|141.89|140.39|141.84|140.34|11
1625654520000|2021-07-07 10:42:00|141.84|140.34|141.87|140.37|141.87|140.37|141.84|140.34|8
1625654530000|2021-07-07 10:42:10|141.9|140.4|141.9|140.4|141.91|140.41|141.89|140.39|7
1625654540000|2021-07-07 10:42:20|141.89|140.39|141.9|140.4|141.92|140.42|141.89|140.39|8
1625654550000|2021-07-07 10:42:30|141.89|140.39|141.86|140.36|141.9|140.4|141.84|140.34|15
1625654560000|2021-07-07 10:42:40|141.87|140.37|141.85|140.35|141.87|140.37|141.84|140.34|11
1625654570000|2021-07-07 10:42:50|141.86|140.36|141.8|140.3|141.88|140.38|141.79|140.29|14
1625654580000|2021-07-07 10:43:00|141.81|140.31|141.86|140.36|141.86|140.36|141.81|140.31|9
1625654590000|2021-07-07 10:43:10|141.85|140.35|141.79|140.29|141.85|140.35|141.79|140.29|5
1625654600000|2021-07-07 10:43:20|141.77|140.27|141.76|140.26|141.77|140.27|141.76|140.26|4
1625654610000|2021-07-07 10:43:30|141.75|140.25|141.72|140.22|141.75|140.25|141.72|140.22|4
1625654620000|2021-07-07 10:43:40|141.71|140.21|141.76|140.26|141.76|140.26|141.71|140.21|12
1625654630000|2021-07-07 10:43:50|141.74|140.24|141.74|140.24|141.75|140.25|141.73|140.23|7
1625654640000|2021-07-07 10:44:00|141.75|140.25|141.79|140.29|141.79|140.29|141.74|140.24|9
1625654650000|2021-07-07 10:44:10|141.78|140.28|141.78|140.28|141.78|140.28|141.78|140.28|1
1625654660000|2021-07-07 10:44:20|141.77|140.27|141.78|140.28|141.78|140.28|141.77|140.27|2
1625654670000|2021-07-07 10:44:30|141.79|140.29|141.79|140.29|141.79|140.29|141.78|140.28|3
1625654680000|2021-07-07 10:44:40|141.78|140.28|141.79|140.29|141.79|140.29|141.78|140.28|2
1625654690000|2021-07-07 10:44:50|141.8|140.3|141.85|140.35|141.85|140.35|141.8|140.3|8
1625654700000|2021-07-07 10:45:00|141.86|140.36|141.84|140.34|141.86|140.36|141.84|140.34|4
1625654720000|2021-07-07 10:45:20|141.85|140.35|141.86|140.36|141.86|140.36|141.85|140.35|2
1625654730000|2021-07-07 10:45:30|141.89|140.39|141.99|140.49|141.99|140.49|141.88|140.38|12
1625654740000|2021-07-07 10:45:40|142|140.5|142.04|140.54|142.12|140.62|141.99|140.49|19
1625654750000|2021-07-07 10:45:50|142.06|140.56|142.05|140.55|142.06|140.56|142.03|140.53|13
1625654760000|2021-07-07 10:46:00|142.04|140.54|142.04|140.54|142.04|140.54|141.97|140.47|16
1625654770000|2021-07-07 10:46:10|142.05|140.55|142.04|140.54|142.05|140.55|142.03|140.53|8
1625654780000|2021-07-07 10:46:20|142.03|140.53|142.01|140.51|142.03|140.53|142|140.5|7
1625654790000|2021-07-07 10:46:30|142.02|140.52|142|140.5|142.02|140.52|142|140.5|3
1625654800000|2021-07-07 10:46:40|141.99|140.49|142|140.5|142.01|140.51|141.99|140.49|7
1625654810000|2021-07-07 10:46:50|142.01|140.51|141.99|140.49|142.01|140.51|141.98|140.48|9
1625654820000|2021-07-07 10:47:00|141.98|140.48|141.93|140.43|141.99|140.49|141.91|140.41|10
1625654830000|2021-07-07 10:47:10|141.92|140.42|141.92|140.42|141.93|140.43|141.91|140.41|5
1625654840000|2021-07-07 10:47:20|141.91|140.41|141.88|140.38|141.91|140.41|141.87|140.37|8
1625654850000|2021-07-07 10:47:30|141.9|140.4|141.92|140.42|141.93|140.43|141.89|140.39|10
1625654860000|2021-07-07 10:47:40|141.93|140.43|141.92|140.42|141.93|140.43|141.91|140.41|8
1625654870000|2021-07-07 10:47:50|141.91|140.41|141.91|140.41|141.94|140.44|141.91|140.41|5
1625654880000|2021-07-07 10:48:00|141.9|140.4|141.91|140.41|141.92|140.42|141.9|140.4|6
1625654890000|2021-07-07 10:48:10|141.9|140.4|141.83|140.33|141.92|140.42|141.83|140.33|11
1625654900000|2021-07-07 10:48:20|141.82|140.32|141.81|140.31|141.82|140.32|141.8|140.3|8
1625654910000|2021-07-07 10:48:30|141.8|140.3|141.8|140.3|141.81|140.31|141.8|140.3|5
1625654920000|2021-07-07 10:48:40|141.82|140.32|141.83|140.33|141.83|140.33|141.82|140.32|2
1625654930000|2021-07-07 10:48:50|141.81|140.31|141.84|140.34|141.84|140.34|141.81|140.31|4
1625654940000|2021-07-07 10:49:00|141.85|140.35|141.81|140.31|141.9|140.4|141.81|140.31|10
1625654950000|2021-07-07 10:49:10|141.8|140.3|141.78|140.28|141.8|140.3|141.78|140.28|3
1625654960000|2021-07-07 10:49:20|141.79|140.29|141.78|140.28|141.79|140.29|141.78|140.28|6
1625654970000|2021-07-07 10:49:30|141.77|140.27|141.78|140.28|141.78|140.28|141.76|140.26|6
1625654980000|2021-07-07 10:49:40|141.77|140.27|141.74|140.24|141.77|140.27|141.72|140.22|6
1625654990000|2021-07-07 10:49:50|141.73|140.23|141.75|140.25|141.77|140.27|141.73|140.23|8
1625655000000|2021-07-07 10:50:00|141.76|140.26|141.75|140.25|141.78|140.28|141.75|140.25|8
1625655010000|2021-07-07 10:50:10|141.76|140.26|141.74|140.24|141.76|140.26|141.73|140.23|11
1625655020000|2021-07-07 10:50:20|141.75|140.25|141.72|140.22|141.75|140.25|141.72|140.22|8
1625655030000|2021-07-07 10:50:30|141.71|140.21|141.7|140.2|141.71|140.21|141.7|140.2|4
1625655040000|2021-07-07 10:50:40|141.69|140.19|141.7|140.2|141.71|140.21|141.68|140.18|9
1625655050000|2021-07-07 10:50:50|141.71|140.21|141.74|140.24|141.74|140.24|141.7|140.2|10
1625655060000|2021-07-07 10:51:00|141.73|140.23|141.72|140.22|141.73|140.23|141.72|140.22|4
1625655070000|2021-07-07 10:51:10|141.73|140.23|141.71|140.21|141.73|140.23|141.71|140.21|9
1625655080000|2021-07-07 10:51:20|141.7|140.2|141.7|140.2|141.71|140.21|141.7|140.2|3
1625655100000|2021-07-07 10:51:40|141.71|140.21|141.7|140.2|141.71|140.21|141.7|140.2|2
1625655110000|2021-07-07 10:51:50|141.71|140.21|141.71|140.21|141.71|140.21|141.7|140.2|7
1625655120000|2021-07-07 10:52:00|141.7|140.2|141.7|140.2|141.7|140.2|141.7|140.2|1
1625655130000|2021-07-07 10:52:10|141.71|140.21|141.71|140.21|141.71|140.21|141.71|140.21|1
1625655140000|2021-07-07 10:52:20|141.7|140.2|141.71|140.21|141.71|140.21|141.7|140.2|4
1625655150000|2021-07-07 10:52:30|141.72|140.22|141.76|140.26|141.76|140.26|141.72|140.22|9
1625655160000|2021-07-07 10:52:40|141.75|140.25|141.83|140.33|141.84|140.34|141.75|140.25|10
1625655170000|2021-07-07 10:52:50|141.82|140.32|141.82|140.32|141.82|140.32|141.81|140.31|3
1625655190000|2021-07-07 10:53:10|141.83|140.33|141.82|140.32|141.83|140.33|141.82|140.32|4
1625655200000|2021-07-07 10:53:20|141.83|140.33|141.88|140.38|141.88|140.38|141.82|140.32|7
1625655210000|2021-07-07 10:53:30|141.87|140.37|141.86|140.36|141.88|140.38|141.86|140.36|4
1625655220000|2021-07-07 10:53:40|141.85|140.35|141.8|140.3|141.85|140.35|141.8|140.3|6
1625655230000|2021-07-07 10:53:50|141.81|140.31|141.81|140.31|141.82|140.32|141.81|140.31|3
1625655240000|2021-07-07 10:54:00|141.82|140.32|141.84|140.34|141.85|140.35|141.82|140.32|11
1625655250000|2021-07-07 10:54:10|141.83|140.33|141.84|140.34|141.84|140.34|141.82|140.32|8
1625655260000|2021-07-07 10:54:20|141.85|140.35|141.82|140.32|141.85|140.35|141.82|140.32|10
1625655270000|2021-07-07 10:54:30|141.83|140.33|141.85|140.35|141.85|140.35|141.83|140.33|9
1625655280000|2021-07-07 10:54:40|141.84|140.34|141.91|140.41|141.91|140.41|141.84|140.34|19
1625655290000|2021-07-07 10:54:50|141.9|140.4|141.9|140.4|141.91|140.41|141.89|140.39|7
1625655300000|2021-07-07 10:55:00|141.89|140.39|141.89|140.39|141.91|140.41|141.87|140.37|8
1625655310000|2021-07-07 10:55:10|141.88|140.38|141.78|140.28|141.88|140.38|141.78|140.28|12
1625655320000|2021-07-07 10:55:20|141.79|140.29|141.78|140.28|141.79|140.29|141.78|140.28|6
1625655330000|2021-07-07 10:55:30|141.77|140.27|141.77|140.27|141.78|140.28|141.77|140.27|7
1625655340000|2021-07-07 10:55:40|141.78|140.28|141.78|140.28|141.79|140.29|141.76|140.26|7
1625655350000|2021-07-07 10:55:50|141.79|140.29|141.78|140.28|141.8|140.3|141.77|140.27|8
1625655360000|2021-07-07 10:56:00|141.77|140.27|141.79|140.29|141.79|140.29|141.77|140.27|9
1625655370000|2021-07-07 10:56:10|141.8|140.3|141.79|140.29|141.8|140.3|141.79|140.29|4
1625655380000|2021-07-07 10:56:20|141.78|140.28|141.68|140.18|141.78|140.28|141.67|140.17|9
1625655390000|2021-07-07 10:56:30|141.69|140.19|141.67|140.17|141.69|140.19|141.66|140.16|11
1625655400000|2021-07-07 10:56:40|141.68|140.18|141.68|140.18|141.68|140.18|141.67|140.17|9
1625655410000|2021-07-07 10:56:50|141.67|140.17|141.68|140.18|141.68|140.18|141.67|140.17|4
1625655420000|2021-07-07 10:57:00|141.69|140.19|141.68|140.18|141.69|140.19|141.68|140.18|6
1625655430000|2021-07-07 10:57:10|141.69|140.19|141.68|140.18|141.69|140.19|141.68|140.18|6
1625655440000|2021-07-07 10:57:20|141.67|140.17|141.69|140.19|141.69|140.19|141.67|140.17|3
1625655450000|2021-07-07 10:57:30|141.68|140.18|141.68|140.18|141.68|140.18|141.68|140.18|1
1625655460000|2021-07-07 10:57:40|141.69|140.19|141.63|140.13|141.69|140.19|141.61|140.11|12
1625655470000|2021-07-07 10:57:50|141.62|140.12|141.58|140.08|141.62|140.12|141.58|140.08|9
1625655480000|2021-07-07 10:58:00|141.57|140.07|141.56|140.06|141.58|140.08|141.56|140.06|6
1625655490000|2021-07-07 10:58:10|141.55|140.05|141.56|140.06|141.56|140.06|141.55|140.05|2
1625655500000|2021-07-07 10:58:20|141.55|140.05|141.65|140.15|141.67|140.17|141.55|140.05|14
1625655510000|2021-07-07 10:58:30|141.63|140.13|141.62|140.12|141.64|140.14|141.61|140.11|13
1625655520000|2021-07-07 10:58:40|141.63|140.13|141.64|140.14|141.66|140.16|141.61|140.11|10
1625655530000|2021-07-07 10:58:50|141.63|140.13|141.64|140.14|141.64|140.14|141.62|140.12|8
1625655540000|2021-07-07 10:59:00|141.65|140.15|141.65|140.15|141.65|140.15|141.63|140.13|7
1625655550000|2021-07-07 10:59:10|141.62|140.12|141.52|140.02|141.62|140.12|141.52|140.02|11
1625655560000|2021-07-07 10:59:20|141.53|140.03|141.58|140.08|141.58|140.08|141.52|140.02|6
1625655570000|2021-07-07 10:59:30|141.59|140.09|141.58|140.08|141.59|140.09|141.58|140.08|4
1625655580000|2021-07-07 10:59:40|141.57|140.07|141.57|140.07|141.6|140.1|141.57|140.07|5
1625655590000|2021-07-07 10:59:50|141.58|140.08|141.57|140.07|141.58|140.08|141.57|140.07|2
1625655600000|2021-07-07 11:00:00|141.56|140.06|141.57|140.07|141.57|140.07|141.56|140.06|6
1625655610000|2021-07-07 11:00:10|141.56|140.06|141.52|140.02|141.56|140.06|141.51|140.01|11
1625655620000|2021-07-07 11:00:20|141.51|140.01|141.52|140.02|141.52|140.02|141.51|140.01|4
1625655630000|2021-07-07 11:00:30|141.51|140.01|141.51|140.01|141.52|140.02|141.51|140.01|3
1625655640000|2021-07-07 11:00:40|141.52|140.02|141.51|140.01|141.52|140.02|141.51|140.01|2
1625655650000|2021-07-07 11:00:50|141.5|140|141.49|139.99|141.5|140|141.49|139.99|2
1625655660000|2021-07-07 11:01:00|141.48|139.98|141.44|139.94|141.48|139.98|141.44|139.94|6
1625655670000|2021-07-07 11:01:10|141.43|139.93|141.43|139.93|141.44|139.94|141.43|139.93|3
1625655680000|2021-07-07 11:01:20|141.42|139.92|141.41|139.91|141.43|139.93|141.41|139.91|6
1625655690000|2021-07-07 11:01:30|141.42|139.92|141.4|139.9|141.42|139.92|141.39|139.89|7
1625655700000|2021-07-07 11:01:40|141.41|139.91|141.38|139.88|141.41|139.91|141.38|139.88|12
1625655710000|2021-07-07 11:01:50|141.37|139.87|141.35|139.85|141.38|139.88|141.34|139.84|12
1625655720000|2021-07-07 11:02:00|141.36|139.86|141.36|139.86|141.39|139.89|141.34|139.84|14
1625655730000|2021-07-07 11:02:10|141.35|139.85|141.42|139.92|141.42|139.92|141.35|139.85|6
1625655740000|2021-07-07 11:02:20|141.43|139.93|141.45|139.95|141.46|139.96|141.43|139.93|7
1625655750000|2021-07-07 11:02:30|141.46|139.96|141.48|139.98|141.49|139.99|141.46|139.96|6
1625655760000|2021-07-07 11:02:40|141.47|139.97|141.58|140.08|141.58|140.08|141.47|139.97|11
1625655770000|2021-07-07 11:02:50|141.57|140.07|141.67|140.17|141.7|140.2|141.57|140.07|11
1625655780000|2021-07-07 11:03:00|141.65|140.15|141.7|140.2|141.71|140.21|141.65|140.15|15
1625655790000|2021-07-07 11:03:10|141.69|140.19|141.7|140.2|141.71|140.21|141.68|140.18|7
1625655800000|2021-07-07 11:03:20|141.71|140.21|141.69|140.19|141.71|140.21|141.69|140.19|7
1625655810000|2021-07-07 11:03:30|141.68|140.18|141.68|140.18|141.7|140.2|141.68|140.18|9
1625655820000|2021-07-07 11:03:40|141.69|140.19|141.66|140.16|141.69|140.19|141.65|140.15|12
1625655830000|2021-07-07 11:03:50|141.65|140.15|141.65|140.15|141.65|140.15|141.64|140.14|5
1625655840000|2021-07-07 11:04:00|141.64|140.14|141.65|140.15|141.65|140.15|141.64|140.14|2
1625655850000|2021-07-07 11:04:10|141.64|140.14|141.65|140.15|141.65|140.15|141.64|140.14|2
1625655860000|2021-07-07 11:04:20|141.64|140.14|141.64|140.14|141.65|140.15|141.63|140.13|5
1625655870000|2021-07-07 11:04:30|141.63|140.13|141.65|140.15|141.65|140.15|141.62|140.12|9
1625655880000|2021-07-07 11:04:40|141.66|140.16|141.66|140.16|141.66|140.16|141.66|140.16|1
1625655890000|2021-07-07 11:04:50|141.67|140.17|141.75|140.25|141.76|140.26|141.67|140.17|7
1625655900000|2021-07-07 11:05:00|141.76|140.26|141.8|140.3|141.8|140.3|141.74|140.24|8
1625655910000|2021-07-07 11:05:10|141.83|140.33|142.02|140.52|142.03|140.53|141.83|140.33|16
1625655920000|2021-07-07 11:05:20|142.04|140.54|142.15|140.65|142.16|140.66|142.04|140.54|14
1625655930000|2021-07-07 11:05:30|142.11|140.61|142.1|140.6|142.11|140.61|142.06|140.56|18
1625655940000|2021-07-07 11:05:40|142.11|140.61|142.17|140.67|142.21|140.71|142.11|140.61|17
1625655950000|2021-07-07 11:05:50|142.16|140.66|142.18|140.68|142.2|140.7|142.16|140.66|9
1625655960000|2021-07-07 11:06:00|142.17|140.67|142.18|140.68|142.18|140.68|142.16|140.66|6
1625655970000|2021-07-07 11:06:10|142.19|140.69|142.2|140.7|142.21|140.71|142.19|140.69|7
1625655980000|2021-07-07 11:06:20|142.21|140.71|142.21|140.71|142.21|140.71|142.19|140.69|11
1625655990000|2021-07-07 11:06:30|142.2|140.7|142.16|140.66|142.21|140.71|142.15|140.65|11
1625656000000|2021-07-07 11:06:40|142.15|140.65|142.09|140.59|142.16|140.66|142.09|140.59|17
1625656010000|2021-07-07 11:06:50|142.1|140.6|142.01|140.51|142.11|140.61|142.01|140.51|17
1625656020000|2021-07-07 11:07:00|142.04|140.54|141.99|140.49|142.04|140.54|141.98|140.48|13
1625656030000|2021-07-07 11:07:10|142|140.5|142.02|140.52|142.03|140.53|142|140.5|12
1625656040000|2021-07-07 11:07:20|142.03|140.53|141.96|140.46|142.05|140.55|141.95|140.45|14
1625656050000|2021-07-07 11:07:30|141.95|140.45|141.97|140.47|141.98|140.48|141.95|140.45|10
1625656060000|2021-07-07 11:07:40|141.98|140.48|141.98|140.48|142.01|140.51|141.96|140.46|6
1625656070000|2021-07-07 11:07:50|141.97|140.47|142.05|140.55|142.07|140.57|141.96|140.46|15
1625656080000|2021-07-07 11:08:00|142.04|140.54|142.05|140.55|142.06|140.56|142.04|140.54|13
1625656090000|2021-07-07 11:08:10|142.06|140.56|142.13|140.63|142.13|140.63|142.06|140.56|13
1625656100000|2021-07-07 11:08:20|142.14|140.64|142.08|140.58|142.15|140.65|142.08|140.58|6
1625656110000|2021-07-07 11:08:30|142.09|140.59|142.1|140.6|142.14|140.64|142.08|140.58|12
1625656120000|2021-07-07 11:08:40|142.11|140.61|142.11|140.61|142.12|140.62|142.1|140.6|5
1625656130000|2021-07-07 11:08:50|142.12|140.62|142.12|140.62|142.12|140.62|142.1|140.6|12
1625656140000|2021-07-07 11:09:00|142.11|140.61|142.09|140.59|142.11|140.61|142.06|140.56|7
1625656150000|2021-07-07 11:09:10|142.1|140.6|142.12|140.62|142.13|140.63|142.08|140.58|14
1625656160000|2021-07-07 11:09:20|142.11|140.61|142.1|140.6|142.13|140.63|142.1|140.6|14
1625656170000|2021-07-07 11:09:30|142.09|140.59|142.09|140.59|142.1|140.6|142.08|140.58|4
1625656180000|2021-07-07 11:09:40|142.08|140.58|142.14|140.64|142.17|140.67|142.08|140.58|11
1625656190000|2021-07-07 11:09:50|142.13|140.63|142.24|140.74|142.25|140.75|142.13|140.63|12
1625656200000|2021-07-07 11:10:00|142.25|140.75|142.34|140.84|142.34|140.84|142.17|140.67|19
1625656210000|2021-07-07 11:10:10|142.32|140.82|142.33|140.83|142.35|140.85|142.27|140.77|17
1625656220000|2021-07-07 11:10:20|142.32|140.82|142.46|140.96|142.47|140.97|142.32|140.82|18
1625656230000|2021-07-07 11:10:30|142.48|140.98|142.51|141.01|142.59|141.09|142.43|140.93|23
1625656240000|2021-07-07 11:10:40|142.49|140.99|142.47|140.97|142.49|140.99|142.46|140.96|6
1625656250000|2021-07-07 11:10:50|142.5|141|142.5|141|142.52|141.02|142.48|140.98|10
1625656260000|2021-07-07 11:11:00|142.51|141.01|142.61|141.11|142.63|141.13|142.5|141|15
1625656270000|2021-07-07 11:11:10|142.62|141.12|142.75|141.25|142.79|141.29|142.62|141.12|23
1625656280000|2021-07-07 11:11:20|142.77|141.27|142.66|141.16|142.77|141.27|142.66|141.16|22
1625656290000|2021-07-07 11:11:30|142.67|141.17|142.62|141.12|142.67|141.17|142.61|141.11|18
1625656300000|2021-07-07 11:11:40|142.61|141.11|142.61|141.11|142.64|141.14|142.61|141.11|10
1625656310000|2021-07-07 11:11:50|142.62|141.12|142.71|141.21|142.74|141.24|142.62|141.12|27
1625656320000|2021-07-07 11:12:00|142.72|141.22|142.74|141.24|142.75|141.25|142.68|141.18|12
1625656330000|2021-07-07 11:12:10|142.73|141.23|142.69|141.19|142.77|141.27|142.69|141.19|14
1625656340000|2021-07-07 11:12:20|142.67|141.17|142.69|141.19|142.75|141.25|142.64|141.14|18
1625656350000|2021-07-07 11:12:30|142.67|141.17|142.63|141.13|142.67|141.17|142.63|141.13|10
1625656360000|2021-07-07 11:12:40|142.64|141.14|142.64|141.14|142.64|141.14|142.63|141.13|3
1625656370000|2021-07-07 11:12:50|142.7|141.2|142.72|141.22|142.76|141.26|142.69|141.19|16
1625656380000|2021-07-07 11:13:00|142.71|141.21|142.72|141.22|142.72|141.22|142.71|141.21|6
1625656390000|2021-07-07 11:13:10|142.71|141.21|142.74|141.24|142.75|141.25|142.71|141.21|10
1625656400000|2021-07-07 11:13:20|142.75|141.25|142.74|141.24|142.75|141.25|142.74|141.24|10
1625656410000|2021-07-07 11:13:30|142.75|141.25|142.69|141.19|142.76|141.26|142.67|141.17|14
1625656420000|2021-07-07 11:13:40|142.68|141.18|142.69|141.19|142.7|141.2|142.63|141.13|11
1625656430000|2021-07-07 11:13:50|142.7|141.2|142.77|141.27|142.77|141.27|142.7|141.2|12
1625656440000|2021-07-07 11:14:00|142.76|141.26|142.74|141.24|142.77|141.27|142.74|141.24|10
1625656450000|2021-07-07 11:14:10|142.76|141.26|142.75|141.25|142.76|141.26|142.71|141.21|13
1625656460000|2021-07-07 11:14:20|142.74|141.24|142.69|141.19|142.74|141.24|142.68|141.18|8
1625656470000|2021-07-07 11:14:30|142.68|141.18|142.66|141.16|142.7|141.2|142.66|141.16|6
1625656480000|2021-07-07 11:14:40|142.68|141.18|142.69|141.19|142.7|141.2|142.66|141.16|10
1625656490000|2021-07-07 11:14:50|142.7|141.2|142.66|141.16|142.7|141.2|142.65|141.15|15
1625656500000|2021-07-07 11:15:00|142.65|141.15|142.69|141.19|142.71|141.21|142.65|141.15|12
1625656510000|2021-07-07 11:15:10|142.68|141.18|142.57|141.07|142.68|141.18|142.57|141.07|19
1625656520000|2021-07-07 11:15:20|142.54|141.04|142.56|141.06|142.57|141.07|142.54|141.04|10
1625656530000|2021-07-07 11:15:30|142.58|141.08|142.56|141.06|142.58|141.08|142.54|141.04|18
1625656540000|2021-07-07 11:15:40|142.58|141.08|142.58|141.08|142.58|141.08|142.56|141.06|9
1625656550000|2021-07-07 11:15:50|142.59|141.09|142.56|141.06|142.59|141.09|142.55|141.05|10
1625656560000|2021-07-07 11:16:00|142.57|141.07|142.57|141.07|142.58|141.08|142.57|141.07|3
1625656570000|2021-07-07 11:16:10|142.58|141.08|142.52|141.02|142.58|141.08|142.52|141.02|10
1625656580000|2021-07-07 11:16:20|142.49|140.99|142.45|140.95|142.5|141|142.41|140.91|21
1625656590000|2021-07-07 11:16:30|142.44|140.94|142.44|140.94|142.44|140.94|142.42|140.92|5
1625656600000|2021-07-07 11:16:40|142.43|140.93|142.43|140.93|142.45|140.95|142.43|140.93|10
1625656610000|2021-07-07 11:16:50|142.44|140.94|142.4|140.9|142.45|140.95|142.39|140.89|11
1625656620000|2021-07-07 11:17:00|142.39|140.89|142.41|140.91|142.41|140.91|142.39|140.89|2
1625656630000|2021-07-07 11:17:10|142.4|140.9|142.4|140.9|142.4|140.9|142.4|140.9|1
1625656640000|2021-07-07 11:17:20|142.41|140.91|142.38|140.88|142.41|140.91|142.38|140.88|3
1625656650000|2021-07-07 11:17:30|142.37|140.87|142.38|140.88|142.4|140.9|142.37|140.87|5
1625656660000|2021-07-07 11:17:40|142.4|140.9|142.37|140.87|142.4|140.9|142.36|140.86|7
1625656670000|2021-07-07 11:17:50|142.36|140.86|142.37|140.87|142.37|140.87|142.36|140.86|10
1625656680000|2021-07-07 11:18:00|142.36|140.86|142.43|140.93|142.43|140.93|142.34|140.84|12
1625656690000|2021-07-07 11:18:10|142.41|140.91|142.38|140.88|142.41|140.91|142.37|140.87|7
1625656700000|2021-07-07 11:18:20|142.37|140.87|142.38|140.88|142.4|140.9|142.37|140.87|8
1625656710000|2021-07-07 11:18:30|142.39|140.89|142.38|140.88|142.39|140.89|142.36|140.86|14
1625656720000|2021-07-07 11:18:40|142.37|140.87|142.39|140.89|142.4|140.9|142.37|140.87|8
1625656730000|2021-07-07 11:18:50|142.38|140.88|142.39|140.89|142.39|140.89|142.38|140.88|2
1625656740000|2021-07-07 11:19:00|142.38|140.88|142.57|141.07|142.58|141.08|142.38|140.88|18
1625656750000|2021-07-07 11:19:10|142.62|141.12|142.73|141.23|142.73|141.23|142.62|141.12|18
1625656760000|2021-07-07 11:19:20|142.7|141.2|142.64|141.14|142.71|141.21|142.6|141.1|17
1625656770000|2021-07-07 11:19:30|142.67|141.17|142.67|141.17|142.68|141.18|142.63|141.13|23
1625656780000|2021-07-07 11:19:40|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|7
1625656790000|2021-07-07 11:19:50|142.69|141.19|142.68|141.18|142.7|141.2|142.68|141.18|5
1625656800000|2021-07-07 11:20:00|142.69|141.19|142.62|141.12|142.69|141.19|142.62|141.12|12
1625656810000|2021-07-07 11:20:10|142.65|141.15|142.58|141.08|142.66|141.16|142.58|141.08|18
1625656820000|2021-07-07 11:20:20|142.6|141.1|142.6|141.1|142.62|141.12|142.57|141.07|17
1625656830000|2021-07-07 11:20:30|142.61|141.11|142.58|141.08|142.61|141.11|142.57|141.07|10
1625656840000|2021-07-07 11:20:40|142.59|141.09|142.6|141.1|142.61|141.11|142.58|141.08|15
1625656850000|2021-07-07 11:20:50|142.61|141.11|142.6|141.1|142.63|141.13|142.6|141.1|5
1625656860000|2021-07-07 11:21:00|142.59|141.09|142.59|141.09|142.6|141.1|142.58|141.08|19
1625656870000|2021-07-07 11:21:10|142.6|141.1|142.64|141.14|142.66|141.16|142.6|141.1|10
1625656880000|2021-07-07 11:21:20|142.63|141.13|142.64|141.14|142.64|141.14|142.63|141.13|4
1625656890000|2021-07-07 11:21:30|142.63|141.13|142.57|141.07|142.63|141.13|142.57|141.07|7
1625656900000|2021-07-07 11:21:40|142.56|141.06|142.44|140.94|142.56|141.06|142.44|140.94|20
1625656910000|2021-07-07 11:21:50|142.45|140.95|142.49|140.99|142.49|140.99|142.43|140.93|18
1625656920000|2021-07-07 11:22:00|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|9
1625656930000|2021-07-07 11:22:10|142.46|140.96|142.48|140.98|142.5|141|142.46|140.96|10
1625656940000|2021-07-07 11:22:20|142.46|140.96|142.48|140.98|142.48|140.98|142.46|140.96|3
1625656950000|2021-07-07 11:22:30|142.49|140.99|142.46|140.96|142.5|141|142.46|140.96|12
1625656960000|2021-07-07 11:22:40|142.45|140.95|142.47|140.97|142.47|140.97|142.45|140.95|6
1625656970000|2021-07-07 11:22:50|142.46|140.96|142.55|141.05|142.55|141.05|142.46|140.96|13
1625656980000|2021-07-07 11:23:00|142.53|141.03|142.53|141.03|142.54|141.04|142.51|141.01|11
1625656990000|2021-07-07 11:23:10|142.52|141.02|142.49|140.99|142.53|141.03|142.48|140.98|7
1625657000000|2021-07-07 11:23:20|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|3
1625657010000|2021-07-07 11:23:30|142.47|140.97|142.45|140.95|142.49|140.99|142.44|140.94|16
1625657020000|2021-07-07 11:23:40|142.46|140.96|142.49|140.99|142.53|141.03|142.46|140.96|9
1625657030000|2021-07-07 11:23:50|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|10
1625657040000|2021-07-07 11:24:00|142.48|140.98|142.49|140.99|142.49|140.99|142.48|140.98|6
1625657050000|2021-07-07 11:24:10|142.48|140.98|142.49|140.99|142.49|140.99|142.48|140.98|2
1625657060000|2021-07-07 11:24:20|142.47|140.97|142.47|140.97|142.47|140.97|142.46|140.96|3
1625657070000|2021-07-07 11:24:30|142.46|140.96|142.49|140.99|142.49|140.99|142.46|140.96|4
1625657080000|2021-07-07 11:24:40|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|3
1625657090000|2021-07-07 11:24:50|142.49|140.99|142.49|140.99|142.49|140.99|142.49|140.99|1
1625657100000|2021-07-07 11:25:00|142.48|140.98|142.48|140.98|142.5|141|142.48|140.98|6
1625657110000|2021-07-07 11:25:10|142.49|140.99|142.49|140.99|142.5|141|142.48|140.98|11
1625657120000|2021-07-07 11:25:20|142.5|141|142.5|141|142.51|141.01|142.49|140.99|11
1625657130000|2021-07-07 11:25:30|142.52|141.02|142.54|141.04|142.55|141.05|142.52|141.02|9
1625657140000|2021-07-07 11:25:40|142.55|141.05|142.57|141.07|142.59|141.09|142.55|141.05|11
1625657150000|2021-07-07 11:25:50|142.56|141.06|142.59|141.09|142.63|141.13|142.56|141.06|14
1625657160000|2021-07-07 11:26:00|142.6|141.1|142.59|141.09|142.6|141.1|142.58|141.08|8
1625657170000|2021-07-07 11:26:10|142.58|141.08|142.57|141.07|142.58|141.08|142.55|141.05|8
1625657180000|2021-07-07 11:26:20|142.58|141.08|142.52|141.02|142.58|141.08|142.52|141.02|10
1625657190000|2021-07-07 11:26:30|142.51|141.01|142.5|141|142.51|141.01|142.48|140.98|8
1625657210000|2021-07-07 11:26:50|142.49|140.99|142.49|140.99|142.49|140.99|142.49|140.99|1
1625657220000|2021-07-07 11:27:00|142.5|141|142.53|141.03|142.55|141.05|142.49|140.99|9
1625657230000|2021-07-07 11:27:10|142.54|141.04|142.55|141.05|142.57|141.07|142.52|141.02|9
1625657240000|2021-07-07 11:27:20|142.56|141.06|142.57|141.07|142.58|141.08|142.56|141.06|7
1625657250000|2021-07-07 11:27:30|142.58|141.08|142.6|141.1|142.6|141.1|142.57|141.07|7
1625657260000|2021-07-07 11:27:40|142.61|141.11|142.58|141.08|142.66|141.16|142.58|141.08|16
1625657270000|2021-07-07 11:27:50|142.57|141.07|142.59|141.09|142.59|141.09|142.56|141.06|7
1625657280000|2021-07-07 11:28:00|142.58|141.08|142.57|141.07|142.58|141.08|142.57|141.07|10
1625657290000|2021-07-07 11:28:10|142.58|141.08|142.57|141.07|142.58|141.08|142.56|141.06|10
1625657300000|2021-07-07 11:28:20|142.56|141.06|142.52|141.02|142.57|141.07|142.52|141.02|8
1625657310000|2021-07-07 11:28:30|142.51|141.01|142.49|140.99|142.51|141.01|142.49|140.99|6
1625657320000|2021-07-07 11:28:40|142.51|141.01|142.5|141|142.51|141.01|142.49|140.99|12
1625657330000|2021-07-07 11:28:50|142.51|141.01|142.55|141.05|142.55|141.05|142.5|141|10
1625657340000|2021-07-07 11:29:00|142.56|141.06|142.57|141.07|142.58|141.08|142.56|141.06|6
1625657350000|2021-07-07 11:29:10|142.56|141.06|142.56|141.06|142.57|141.07|142.56|141.06|3
1625657360000|2021-07-07 11:29:20|142.57|141.07|142.57|141.07|142.57|141.07|142.56|141.06|3
1625657380000|2021-07-07 11:29:40|142.56|141.06|142.56|141.06|142.57|141.07|142.56|141.06|3
1625657390000|2021-07-07 11:29:50|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|4
1625657400000|2021-07-07 11:30:00|142.57|141.07|142.56|141.06|142.57|141.07|142.55|141.05|10
1625657410000|2021-07-07 11:30:10|142.55|141.05|142.49|140.99|142.56|141.06|142.49|140.99|16
1625657420000|2021-07-07 11:30:20|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|3
1625657430000|2021-07-07 11:30:30|142.49|140.99|142.48|140.98|142.49|140.99|142.48|140.98|2
1625657440000|2021-07-07 11:30:40|142.5|141|142.45|140.95|142.5|141|142.45|140.95|8
1625657450000|2021-07-07 11:30:50|142.47|140.97|142.45|140.95|142.47|140.97|142.43|140.93|11
1625657460000|2021-07-07 11:31:00|142.44|140.94|142.44|140.94|142.44|140.94|142.43|140.93|3
1625657470000|2021-07-07 11:31:10|142.43|140.93|142.45|140.95|142.45|140.95|142.43|140.93|6
1625657480000|2021-07-07 11:31:20|142.44|140.94|142.42|140.92|142.45|140.95|142.42|140.92|8
1625657490000|2021-07-07 11:31:30|142.41|140.91|142.39|140.89|142.41|140.91|142.37|140.87|8
1625657500000|2021-07-07 11:31:40|142.38|140.88|142.37|140.87|142.39|140.89|142.36|140.86|9
1625657510000|2021-07-07 11:31:50|142.36|140.86|142.4|140.9|142.43|140.93|142.36|140.86|9
1625657520000|2021-07-07 11:32:00|142.39|140.89|142.41|140.91|142.43|140.93|142.39|140.89|8
1625657530000|2021-07-07 11:32:10|142.43|140.93|142.43|140.93|142.43|140.93|142.43|140.93|1
1625657540000|2021-07-07 11:32:20|142.39|140.89|142.4|140.9|142.43|140.93|142.38|140.88|7
1625657550000|2021-07-07 11:32:30|142.41|140.91|142.4|140.9|142.41|140.91|142.4|140.9|6
1625657560000|2021-07-07 11:32:40|142.41|140.91|142.44|140.94|142.45|140.95|142.4|140.9|6
1625657570000|2021-07-07 11:32:50|142.45|140.95|142.48|140.98|142.49|140.99|142.45|140.95|10
1625657580000|2021-07-07 11:33:00|142.49|140.99|142.52|141.02|142.52|141.02|142.49|140.99|9
1625657590000|2021-07-07 11:33:10|142.51|141.01|142.54|141.04|142.54|141.04|142.51|141.01|8
1625657600000|2021-07-07 11:33:20|142.53|141.03|142.61|141.11|142.63|141.13|142.53|141.03|13
1625657610000|2021-07-07 11:33:30|142.62|141.12|142.63|141.13|142.63|141.13|142.61|141.11|6
1625657620000|2021-07-07 11:33:40|142.64|141.14|142.64|141.14|142.64|141.14|142.64|141.14|1
1625657630000|2021-07-07 11:33:50|142.63|141.13|142.7|141.2|142.7|141.2|142.63|141.13|10
1625657640000|2021-07-07 11:34:00|142.71|141.21|142.71|141.21|142.72|141.22|142.68|141.18|8
1625657650000|2021-07-07 11:34:10|142.72|141.22|142.72|141.22|142.84|141.34|142.72|141.22|20
1625657660000|2021-07-07 11:34:20|142.73|141.23|142.74|141.24|142.74|141.24|142.7|141.2|10
1625657670000|2021-07-07 11:34:30|142.69|141.19|142.74|141.24|142.74|141.24|142.68|141.18|16
1625657680000|2021-07-07 11:34:40|142.75|141.25|142.88|141.38|142.88|141.38|142.75|141.25|12
1625657690000|2021-07-07 11:34:50|142.87|141.37|142.92|141.42|142.92|141.42|142.86|141.36|21
1625657700000|2021-07-07 11:35:00|142.89|141.39|142.87|141.37|142.91|141.41|142.87|141.37|13
1625657710000|2021-07-07 11:35:10|142.86|141.36|142.86|141.36|142.86|141.36|142.81|141.31|9
1625657720000|2021-07-07 11:35:20|142.85|141.35|142.78|141.28|142.85|141.35|142.76|141.26|25
1625657730000|2021-07-07 11:35:30|142.77|141.27|142.77|141.27|142.79|141.29|142.76|141.26|9
1625657740000|2021-07-07 11:35:40|142.76|141.26|142.77|141.27|142.77|141.27|142.74|141.24|14
1625657750000|2021-07-07 11:35:50|142.76|141.26|142.79|141.29|142.79|141.29|142.76|141.26|11
1625657760000|2021-07-07 11:36:00|142.83|141.33|142.85|141.35|142.86|141.36|142.83|141.33|16
1625657770000|2021-07-07 11:36:10|142.86|141.36|142.84|141.34|142.87|141.37|142.84|141.34|15
1625657780000|2021-07-07 11:36:20|142.82|141.32|142.84|141.34|142.87|141.37|142.81|141.31|14
1625657790000|2021-07-07 11:36:30|142.83|141.33|142.84|141.34|142.85|141.35|142.83|141.33|9
1625657800000|2021-07-07 11:36:40|142.85|141.35|142.84|141.34|142.85|141.35|142.84|141.34|2
1625657810000|2021-07-07 11:36:50|142.83|141.33|142.83|141.33|142.84|141.34|142.81|141.31|7
1625657820000|2021-07-07 11:37:00|142.84|141.34|142.79|141.29|142.84|141.34|142.77|141.27|19
1625657830000|2021-07-07 11:37:10|142.78|141.28|142.78|141.28|142.78|141.28|142.75|141.25|9
1625657840000|2021-07-07 11:37:20|142.77|141.27|142.77|141.27|142.77|141.27|142.75|141.25|7
1625657850000|2021-07-07 11:37:30|142.78|141.28|142.77|141.27|142.78|141.28|142.77|141.27|6
1625657870000|2021-07-07 11:37:50|142.78|141.28|142.76|141.26|142.78|141.28|142.76|141.26|5
1625657880000|2021-07-07 11:38:00|142.77|141.27|142.78|141.28|142.78|141.28|142.76|141.26|8
1625657890000|2021-07-07 11:38:10|142.77|141.27|142.77|141.27|142.78|141.28|142.77|141.27|5
1625657910000|2021-07-07 11:38:30|142.78|141.28|142.77|141.27|142.78|141.28|142.77|141.27|4
1625657920000|2021-07-07 11:38:40|142.78|141.28|142.75|141.25|142.78|141.28|142.75|141.25|8
1625657930000|2021-07-07 11:38:50|142.77|141.27|142.75|141.25|142.77|141.27|142.75|141.25|5
1625657940000|2021-07-07 11:39:00|142.74|141.24|142.73|141.23|142.74|141.24|142.73|141.23|4
1625657950000|2021-07-07 11:39:10|142.72|141.22|142.71|141.21|142.73|141.23|142.7|141.2|7
1625657960000|2021-07-07 11:39:20|142.72|141.22|142.73|141.23|142.74|141.24|142.71|141.21|8
1625657970000|2021-07-07 11:39:30|142.74|141.24|142.66|141.16|142.74|141.24|142.65|141.15|17
1625657980000|2021-07-07 11:39:40|142.65|141.15|142.66|141.16|142.67|141.17|142.63|141.13|17
1625657990000|2021-07-07 11:39:50|142.67|141.17|142.62|141.12|142.67|141.17|142.61|141.11|15
1625658000000|2021-07-07 11:40:00|142.66|141.16|142.66|141.16|142.66|141.16|142.66|141.16|1
1625658010000|2021-07-07 11:40:10|142.62|141.12|142.58|141.08|142.63|141.13|142.57|141.07|9
1625658020000|2021-07-07 11:40:20|142.57|141.07|142.5|141|142.57|141.07|142.5|141|14
1625658030000|2021-07-07 11:40:30|142.52|141.02|142.5|141|142.55|141.05|142.5|141|7
1625658040000|2021-07-07 11:40:40|142.49|140.99|142.51|141.01|142.52|141.02|142.49|140.99|3
1625658050000|2021-07-07 11:40:50|142.49|140.99|142.49|140.99|142.51|141.01|142.49|140.99|3
1625658060000|2021-07-07 11:41:00|142.5|141|142.46|140.96|142.5|141|142.45|140.95|13
1625658070000|2021-07-07 11:41:10|142.45|140.95|142.44|140.94|142.47|140.97|142.43|140.93|13
1625658080000|2021-07-07 11:41:20|142.42|140.92|142.37|140.87|142.42|140.92|142.34|140.84|22
1625658090000|2021-07-07 11:41:30|142.36|140.86|142.36|140.86|142.37|140.87|142.36|140.86|7
1625658100000|2021-07-07 11:41:40|142.35|140.85|142.36|140.86|142.38|140.88|142.34|140.84|9
1625658110000|2021-07-07 11:41:50|142.41|140.91|142.42|140.92|142.43|140.93|142.39|140.89|10
1625658120000|2021-07-07 11:42:00|142.4|140.9|142.41|140.91|142.44|140.94|142.4|140.9|8
1625658130000|2021-07-07 11:42:10|142.4|140.9|142.44|140.94|142.44|140.94|142.4|140.9|7
1625658140000|2021-07-07 11:42:20|142.41|140.91|142.42|140.92|142.43|140.93|142.4|140.9|11
1625658150000|2021-07-07 11:42:30|142.41|140.91|142.4|140.9|142.43|140.93|142.4|140.9|7
1625658160000|2021-07-07 11:42:40|142.44|140.94|142.42|140.92|142.44|140.94|142.42|140.92|9
1625658170000|2021-07-07 11:42:50|142.43|140.93|142.38|140.88|142.43|140.93|142.37|140.87|12
1625658180000|2021-07-07 11:43:00|142.39|140.89|142.38|140.88|142.4|140.9|142.38|140.88|10
1625658190000|2021-07-07 11:43:10|142.39|140.89|142.38|140.88|142.4|140.9|142.38|140.88|10
1625658200000|2021-07-07 11:43:20|142.37|140.87|142.32|140.82|142.38|140.88|142.31|140.81|7
1625658210000|2021-07-07 11:43:30|142.33|140.83|142.32|140.82|142.33|140.83|142.32|140.82|4
1625658220000|2021-07-07 11:43:40|142.31|140.81|142.3|140.8|142.31|140.81|142.3|140.8|2
1625658230000|2021-07-07 11:43:50|142.29|140.79|142.22|140.72|142.32|140.82|142.21|140.71|18
1625658240000|2021-07-07 11:44:00|142.21|140.71|142.26|140.76|142.26|140.76|142.21|140.71|12
1625658250000|2021-07-07 11:44:10|142.27|140.77|142.35|140.85|142.35|140.85|142.27|140.77|12
1625658260000|2021-07-07 11:44:20|142.37|140.87|142.34|140.84|142.37|140.87|142.32|140.82|9
1625658270000|2021-07-07 11:44:30|142.33|140.83|142.32|140.82|142.33|140.83|142.31|140.81|6
1625658280000|2021-07-07 11:44:40|142.31|140.81|142.31|140.81|142.31|140.81|142.3|140.8|3
1625658290000|2021-07-07 11:44:50|142.3|140.8|142.31|140.81|142.33|140.83|142.29|140.79|12
1625658300000|2021-07-07 11:45:00|142.35|140.85|142.36|140.86|142.36|140.86|142.34|140.84|5
1625658310000|2021-07-07 11:45:10|142.37|140.87|142.42|140.92|142.42|140.92|142.37|140.87|5
1625658320000|2021-07-07 11:45:20|142.43|140.93|142.43|140.93|142.43|140.93|142.42|140.92|3
1625658330000|2021-07-07 11:45:30|142.42|140.92|142.5|141|142.5|141|142.4|140.9|11
1625658340000|2021-07-07 11:45:40|142.49|140.99|142.41|140.91|142.49|140.99|142.41|140.91|8
1625658350000|2021-07-07 11:45:50|142.4|140.9|142.4|140.9|142.42|140.92|142.39|140.89|14
1625658360000|2021-07-07 11:46:00|142.43|140.93|142.4|140.9|142.43|140.93|142.38|140.88|11
1625658370000|2021-07-07 11:46:10|142.39|140.89|142.39|140.89|142.41|140.91|142.36|140.86|8
1625658380000|2021-07-07 11:46:20|142.4|140.9|142.39|140.89|142.42|140.92|142.36|140.86|10
1625658390000|2021-07-07 11:46:30|142.36|140.86|142.38|140.88|142.38|140.88|142.36|140.86|8
1625658400000|2021-07-07 11:46:40|142.37|140.87|142.37|140.87|142.38|140.88|142.37|140.87|3
1625658410000|2021-07-07 11:46:50|142.36|140.86|142.37|140.87|142.38|140.88|142.36|140.86|8
1625658420000|2021-07-07 11:47:00|142.38|140.88|142.39|140.89|142.41|140.91|142.38|140.88|6
1625658430000|2021-07-07 11:47:10|142.4|140.9|142.4|140.9|142.4|140.9|142.4|140.9|1
1625658440000|2021-07-07 11:47:20|142.39|140.89|142.41|140.91|142.42|140.92|142.39|140.89|7
1625658450000|2021-07-07 11:47:30|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|6
1625658460000|2021-07-07 11:47:40|142.42|140.92|142.42|140.92|142.42|140.92|142.4|140.9|11
1625658470000|2021-07-07 11:47:50|142.41|140.91|142.41|140.91|142.43|140.93|142.41|140.91|5
1625658480000|2021-07-07 11:48:00|142.42|140.92|142.41|140.91|142.43|140.93|142.41|140.91|8
1625658490000|2021-07-07 11:48:10|142.42|140.92|142.43|140.93|142.43|140.93|142.41|140.91|15
1625658500000|2021-07-07 11:48:20|142.42|140.92|142.42|140.92|142.44|140.94|142.41|140.91|13
1625658510000|2021-07-07 11:48:30|142.41|140.91|142.43|140.93|142.43|140.93|142.41|140.91|4
1625658530000|2021-07-07 11:48:50|142.42|140.92|142.41|140.91|142.44|140.94|142.41|140.91|5
1625658540000|2021-07-07 11:49:00|142.4|140.9|142.41|140.91|142.42|140.92|142.4|140.9|6
1625658550000|2021-07-07 11:49:10|142.4|140.9|142.34|140.84|142.4|140.9|142.33|140.83|12
1625658560000|2021-07-07 11:49:20|142.31|140.81|142.31|140.81|142.34|140.84|142.29|140.79|16
1625658570000|2021-07-07 11:49:30|142.3|140.8|142.29|140.79|142.32|140.82|142.29|140.79|12
1625658580000|2021-07-07 11:49:40|142.28|140.78|142.25|140.75|142.31|140.81|142.25|140.75|14
1625658590000|2021-07-07 11:49:50|142.23|140.73|142.23|140.73|142.24|140.74|142.2|140.7|21
1625658600000|2021-07-07 11:50:00|142.24|140.74|142.24|140.74|142.25|140.75|142.21|140.71|16
1625658610000|2021-07-07 11:50:10|142.23|140.73|142.36|140.86|142.36|140.86|142.23|140.73|13
1625658620000|2021-07-07 11:50:20|142.35|140.85|142.35|140.85|142.36|140.86|142.35|140.85|9
1625658630000|2021-07-07 11:50:30|142.34|140.84|142.33|140.83|142.36|140.86|142.33|140.83|4
1625658640000|2021-07-07 11:50:40|142.34|140.84|142.32|140.82|142.36|140.86|142.32|140.82|13
1625658650000|2021-07-07 11:50:50|142.33|140.83|142.33|140.83|142.35|140.85|142.32|140.82|7
1625658660000|2021-07-07 11:51:00|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|10
1625658670000|2021-07-07 11:51:10|142.32|140.82|142.34|140.84|142.34|140.84|142.32|140.82|7
1625658680000|2021-07-07 11:51:20|142.35|140.85|142.34|140.84|142.35|140.85|142.33|140.83|4
1625658690000|2021-07-07 11:51:30|142.33|140.83|142.32|140.82|142.34|140.84|142.31|140.81|10
1625658700000|2021-07-07 11:51:40|142.31|140.81|142.3|140.8|142.31|140.81|142.3|140.8|4
1625658710000|2021-07-07 11:51:50|142.32|140.82|142.31|140.81|142.32|140.82|142.3|140.8|6
1625658720000|2021-07-07 11:52:00|142.32|140.82|142.31|140.81|142.32|140.82|142.3|140.8|4
1625658730000|2021-07-07 11:52:10|142.32|140.82|142.28|140.78|142.32|140.82|142.28|140.78|7
1625658740000|2021-07-07 11:52:20|142.29|140.79|142.29|140.79|142.3|140.8|142.28|140.78|4
1625658750000|2021-07-07 11:52:30|142.3|140.8|142.29|140.79|142.31|140.81|142.28|140.78|8
1625658760000|2021-07-07 11:52:40|142.28|140.78|142.28|140.78|142.31|140.81|142.28|140.78|5
1625658770000|2021-07-07 11:52:50|142.29|140.79|142.27|140.77|142.29|140.79|142.27|140.77|5
1625658780000|2021-07-07 11:53:00|142.3|140.8|142.39|140.89|142.41|140.91|142.3|140.8|11
1625658790000|2021-07-07 11:53:10|142.41|140.91|142.41|140.91|142.42|140.92|142.41|140.91|3
1625658800000|2021-07-07 11:53:20|142.42|140.92|142.42|140.92|142.42|140.92|142.41|140.91|7
1625658810000|2021-07-07 11:53:30|142.41|140.91|142.42|140.92|142.42|140.92|142.41|140.91|6
1625658820000|2021-07-07 11:53:40|142.43|140.93|142.4|140.9|142.43|140.93|142.4|140.9|9
1625658830000|2021-07-07 11:53:50|142.39|140.89|142.46|140.96|142.46|140.96|142.39|140.89|7
1625658840000|2021-07-07 11:54:00|142.45|140.95|142.45|140.95|142.51|141.01|142.45|140.95|14
1625658850000|2021-07-07 11:54:10|142.46|140.96|142.45|140.95|142.46|140.96|142.45|140.95|4
1625658860000|2021-07-07 11:54:20|142.46|140.96|142.49|140.99|142.49|140.99|142.45|140.95|8
1625658870000|2021-07-07 11:54:30|142.48|140.98|142.48|140.98|142.49|140.99|142.48|140.98|9
1625658880000|2021-07-07 11:54:40|142.49|140.99|142.49|140.99|142.49|140.99|142.48|140.98|3
1625658890000|2021-07-07 11:54:50|142.5|141|142.51|141.01|142.51|141.01|142.49|140.99|4
1625658900000|2021-07-07 11:55:00|142.5|141|142.5|141|142.51|141.01|142.5|141|3
1625658910000|2021-07-07 11:55:10|142.51|141.01|142.52|141.02|142.52|141.02|142.51|141.01|2
1625658920000|2021-07-07 11:55:20|142.53|141.03|142.53|141.03|142.53|141.03|142.52|141.02|3
1625658930000|2021-07-07 11:55:30|142.52|141.02|142.53|141.03|142.55|141.05|142.52|141.02|11
1625658940000|2021-07-07 11:55:40|142.54|141.04|142.5|141|142.54|141.04|142.5|141|7
1625658970000|2021-07-07 11:56:10|142.51|141.01|142.5|141|142.51|141.01|142.5|141|2
1625658980000|2021-07-07 11:56:20|142.49|140.99|142.49|140.99|142.49|140.99|142.49|140.99|1
1625658990000|2021-07-07 11:56:30|142.48|140.98|142.47|140.97|142.48|140.98|142.47|140.97|4
1625659000000|2021-07-07 11:56:40|142.48|140.98|142.47|140.97|142.48|140.98|142.44|140.94|8
1625659010000|2021-07-07 11:56:50|142.48|140.98|142.47|140.97|142.48|140.98|142.47|140.97|2
1625659020000|2021-07-07 11:57:00|142.46|140.96|142.46|140.96|142.46|140.96|142.44|140.94|4
1625659030000|2021-07-07 11:57:10|142.45|140.95|142.39|140.89|142.45|140.95|142.39|140.89|7
1625659050000|2021-07-07 11:57:30|142.41|140.91|142.44|140.94|142.45|140.95|142.41|140.91|7
1625659060000|2021-07-07 11:57:40|142.43|140.93|142.33|140.83|142.44|140.94|142.33|140.83|12
1625659070000|2021-07-07 11:57:50|142.32|140.82|142.36|140.86|142.36|140.86|142.29|140.79|19
1625659080000|2021-07-07 11:58:00|142.38|140.88|142.4|140.9|142.4|140.9|142.38|140.88|13
1625659090000|2021-07-07 11:58:10|142.41|140.91|142.47|140.97|142.47|140.97|142.41|140.91|6
1625659100000|2021-07-07 11:58:20|142.46|140.96|142.45|140.95|142.47|140.97|142.45|140.95|10
1625659110000|2021-07-07 11:58:30|142.44|140.94|142.45|140.95|142.46|140.96|142.43|140.93|6
1625659120000|2021-07-07 11:58:40|142.44|140.94|142.45|140.95|142.46|140.96|142.43|140.93|8
1625659130000|2021-07-07 11:58:50|142.46|140.96|142.45|140.95|142.46|140.96|142.45|140.95|4
1625659140000|2021-07-07 11:59:00|142.47|140.97|142.52|141.02|142.52|141.02|142.47|140.97|7
1625659150000|2021-07-07 11:59:10|142.51|141.01|142.54|141.04|142.55|141.05|142.49|140.99|10
1625659160000|2021-07-07 11:59:20|142.53|141.03|142.54|141.04|142.54|141.04|142.53|141.03|2
1625659170000|2021-07-07 11:59:30|142.55|141.05|142.56|141.06|142.56|141.06|142.55|141.05|8
1625659180000|2021-07-07 11:59:40|142.55|141.05|142.62|141.12|142.62|141.12|142.55|141.05|10
1625659190000|2021-07-07 11:59:50|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|6
1625659200000|2021-07-07 12:00:00|142.61|141.11|142.66|141.16|142.66|141.16|142.6|141.1|10
1625659210000|2021-07-07 12:00:10|142.68|141.18|142.7|141.2|142.71|141.21|142.68|141.18|11
1625659220000|2021-07-07 12:00:20|142.72|141.22|142.76|141.26|142.76|141.26|142.71|141.21|7
1625659230000|2021-07-07 12:00:30|142.77|141.27|142.82|141.32|142.82|141.32|142.77|141.27|9
1625659240000|2021-07-07 12:00:40|142.83|141.33|142.79|141.29|142.83|141.33|142.79|141.29|9
1625659250000|2021-07-07 12:00:50|142.78|141.28|142.63|141.13|142.78|141.28|142.62|141.12|11
1625659260000|2021-07-07 12:01:00|142.62|141.12|142.59|141.09|142.62|141.12|142.58|141.08|19
1625659270000|2021-07-07 12:01:10|142.58|141.08|142.58|141.08|142.59|141.09|142.58|141.08|9
1625659280000|2021-07-07 12:01:20|142.59|141.09|142.56|141.06|142.59|141.09|142.56|141.06|5
1625659290000|2021-07-07 12:01:30|142.55|141.05|142.37|140.87|142.55|141.05|142.35|140.85|21
1625659300000|2021-07-07 12:01:40|142.36|140.86|142.42|140.92|142.43|140.93|142.36|140.86|7
1625659310000|2021-07-07 12:01:50|142.41|140.91|142.53|141.03|142.53|141.03|142.41|140.91|12
1625659320000|2021-07-07 12:02:00|142.54|141.04|142.58|141.08|142.58|141.08|142.53|141.03|13
1625659330000|2021-07-07 12:02:10|142.59|141.09|142.77|141.27|142.79|141.29|142.59|141.09|21
1625659340000|2021-07-07 12:02:20|142.79|141.29|143.02|141.52|143.05|141.55|142.79|141.29|20
1625659350000|2021-07-07 12:02:30|143.04|141.54|142.92|141.42|143.05|141.55|142.89|141.39|27
1625659360000|2021-07-07 12:02:40|142.93|141.43|143.12|141.62|143.14|141.64|142.93|141.43|17
1625659370000|2021-07-07 12:02:50|143.11|141.61|143.06|141.56|143.12|141.62|143|141.5|19
1625659380000|2021-07-07 12:03:00|143.07|141.57|142.98|141.48|143.09|141.59|142.97|141.47|29
1625659390000|2021-07-07 12:03:10|142.97|141.47|142.89|141.39|142.97|141.47|142.87|141.37|26
1625659400000|2021-07-07 12:03:20|142.9|141.4|142.95|141.45|142.96|141.46|142.9|141.4|21
1625659410000|2021-07-07 12:03:30|142.94|141.44|142.98|141.48|143|141.5|142.93|141.43|19
1625659420000|2021-07-07 12:03:40|142.99|141.49|142.85|141.35|142.99|141.49|142.85|141.35|22
1625659430000|2021-07-07 12:03:50|142.83|141.33|142.83|141.33|142.88|141.38|142.78|141.28|22
1625659440000|2021-07-07 12:04:00|142.82|141.32|142.99|141.49|143|141.5|142.79|141.29|18
1625659450000|2021-07-07 12:04:10|143|141.5|143.16|141.66|143.18|141.68|142.98|141.48|24
1625659460000|2021-07-07 12:04:20|143.15|141.65|143.22|141.72|143.24|141.74|143.14|141.64|15
1625659470000|2021-07-07 12:04:30|143.23|141.73|143.18|141.68|143.25|141.75|143.17|141.67|17
1625659480000|2021-07-07 12:04:40|143.17|141.67|143.2|141.7|143.2|141.7|143.14|141.64|20
1625659490000|2021-07-07 12:04:50|143.21|141.71|143.21|141.71|143.23|141.73|143.19|141.69|18
1625659500000|2021-07-07 12:05:00|143.22|141.72|143.26|141.76|143.26|141.76|143.19|141.69|15
1625659510000|2021-07-07 12:05:10|143.25|141.75|143.19|141.69|143.25|141.75|143.19|141.69|5
1625659520000|2021-07-07 12:05:20|143.18|141.68|143.18|141.68|143.18|141.68|143.16|141.66|9
1625659530000|2021-07-07 12:05:30|143.17|141.67|143.17|141.67|143.2|141.7|143.12|141.62|12
1625659540000|2021-07-07 12:05:40|143.18|141.68|143.15|141.65|143.19|141.69|143.15|141.65|5
1625659550000|2021-07-07 12:05:50|143.14|141.64|143.13|141.63|143.15|141.65|143.09|141.59|14
1625659560000|2021-07-07 12:06:00|143.12|141.62|143.19|141.69|143.19|141.69|143.1|141.6|16
1625659570000|2021-07-07 12:06:10|143.2|141.7|143.05|141.55|143.2|141.7|143.04|141.54|13
1625659580000|2021-07-07 12:06:20|143.06|141.56|143.18|141.68|143.18|141.68|143.04|141.54|20
1625659590000|2021-07-07 12:06:30|143.16|141.66|143.17|141.67|143.17|141.67|143.16|141.66|4
1625659600000|2021-07-07 12:06:40|143.16|141.66|143.17|141.67|143.18|141.68|143.16|141.66|6
1625659610000|2021-07-07 12:06:50|143.18|141.68|143.22|141.72|143.22|141.72|143.18|141.68|6
1625659620000|2021-07-07 12:07:00|143.21|141.71|143.22|141.72|143.22|141.72|143.21|141.71|4
1625659630000|2021-07-07 12:07:10|143.24|141.74|143.24|141.74|143.27|141.77|143.24|141.74|8
1625659640000|2021-07-07 12:07:20|143.23|141.73|143.25|141.75|143.26|141.76|143.23|141.73|12
1625659650000|2021-07-07 12:07:30|143.26|141.76|143.37|141.87|143.42|141.92|143.26|141.76|15
1625659660000|2021-07-07 12:07:40|143.36|141.86|143.34|141.84|143.37|141.87|143.34|141.84|10
1625659670000|2021-07-07 12:07:50|143.35|141.85|143.33|141.83|143.37|141.87|143.3|141.8|11
1625659680000|2021-07-07 12:08:00|143.34|141.84|143.32|141.82|143.34|141.84|143.31|141.81|6
1625659690000|2021-07-07 12:08:10|143.31|141.81|143.32|141.82|143.32|141.82|143.29|141.79|17
1625659700000|2021-07-07 12:08:20|143.31|141.81|143.34|141.84|143.36|141.86|143.31|141.81|12
1625659710000|2021-07-07 12:08:30|143.36|141.86|143.37|141.87|143.37|141.87|143.34|141.84|6
1625659720000|2021-07-07 12:08:40|143.38|141.88|143.36|141.86|143.38|141.88|143.36|141.86|5
1625659730000|2021-07-07 12:08:50|143.35|141.85|143.4|141.9|143.41|141.91|143.35|141.85|11
1625659740000|2021-07-07 12:09:00|143.39|141.89|143.3|141.8|143.4|141.9|143.3|141.8|8
1625659750000|2021-07-07 12:09:10|143.29|141.79|143.29|141.79|143.32|141.82|143.28|141.78|18
1625659760000|2021-07-07 12:09:20|143.31|141.81|143.39|141.89|143.39|141.89|143.3|141.8|15
1625659770000|2021-07-07 12:09:30|143.37|141.87|143.37|141.87|143.38|141.88|143.36|141.86|10
1625659780000|2021-07-07 12:09:40|143.38|141.88|143.38|141.88|143.39|141.89|143.36|141.86|12
1625659790000|2021-07-07 12:09:50|143.37|141.87|143.38|141.88|143.39|141.89|143.37|141.87|7
1625659800000|2021-07-07 12:10:00|143.39|141.89|143.47|141.97|143.51|142.01|143.39|141.89|16
1625659810000|2021-07-07 12:10:10|143.48|141.98|143.45|141.95|143.48|141.98|143.43|141.93|15
1625659820000|2021-07-07 12:10:20|143.46|141.96|143.5|142|143.5|142|143.44|141.94|13
1625659830000|2021-07-07 12:10:30|143.48|141.98|143.47|141.97|143.48|141.98|143.45|141.95|11
1625659840000|2021-07-07 12:10:40|143.49|141.99|143.45|141.95|143.49|141.99|143.42|141.92|13
1625659850000|2021-07-07 12:10:50|143.46|141.96|143.46|141.96|143.47|141.97|143.45|141.95|7
1625659860000|2021-07-07 12:11:00|143.47|141.97|143.46|141.96|143.48|141.98|143.46|141.96|10
1625659870000|2021-07-07 12:11:10|143.47|141.97|143.48|141.98|143.48|141.98|143.39|141.89|19
1625659880000|2021-07-07 12:11:20|143.47|141.97|143.47|141.97|143.49|141.99|143.45|141.95|14
1625659890000|2021-07-07 12:11:30|143.46|141.96|143.47|141.97|143.49|141.99|143.46|141.96|10
1625659900000|2021-07-07 12:11:40|143.45|141.95|143.42|141.92|143.45|141.95|143.41|141.91|6
1625659910000|2021-07-07 12:11:50|143.4|141.9|143.42|141.92|143.45|141.95|143.4|141.9|12
1625659920000|2021-07-07 12:12:00|143.44|141.94|143.4|141.9|143.44|141.94|143.39|141.89|9
1625659930000|2021-07-07 12:12:10|143.41|141.91|143.36|141.86|143.44|141.94|143.36|141.86|16
1625659940000|2021-07-07 12:12:20|143.35|141.85|143.26|141.76|143.35|141.85|143.25|141.75|15
1625659950000|2021-07-07 12:12:30|143.28|141.78|143.33|141.83|143.33|141.83|143.25|141.75|16
1625659960000|2021-07-07 12:12:40|143.32|141.82|143.27|141.77|143.33|141.83|143.26|141.76|10
1625659970000|2021-07-07 12:12:50|143.28|141.78|143.33|141.83|143.34|141.84|143.27|141.77|9
1625659980000|2021-07-07 12:13:00|143.34|141.84|143.36|141.86|143.36|141.86|143.33|141.83|7
1625659990000|2021-07-07 12:13:10|143.35|141.85|143.34|141.84|143.36|141.86|143.34|141.84|10
1625660000000|2021-07-07 12:13:20|143.35|141.85|143.36|141.86|143.37|141.87|143.32|141.82|5
1625660010000|2021-07-07 12:13:30|143.37|141.87|143.4|141.9|143.4|141.9|143.36|141.86|11
1625660020000|2021-07-07 12:13:40|143.39|141.89|143.38|141.88|143.4|141.9|143.38|141.88|10
1625660030000|2021-07-07 12:13:50|143.39|141.89|143.36|141.86|143.39|141.89|143.36|141.86|8
1625660040000|2021-07-07 12:14:00|143.37|141.87|143.4|141.9|143.4|141.9|143.37|141.87|7
1625660050000|2021-07-07 12:14:10|143.39|141.89|143.45|141.95|143.46|141.96|143.39|141.89|11
1625660070000|2021-07-07 12:14:30|143.44|141.94|143.44|141.94|143.45|141.95|143.44|141.94|3
1625660080000|2021-07-07 12:14:40|143.45|141.95|143.45|141.95|143.47|141.97|143.44|141.94|5
1625660090000|2021-07-07 12:14:50|143.51|142.01|143.51|142.01|143.52|142.02|143.47|141.97|9
1625660100000|2021-07-07 12:15:00|143.52|142.02|143.47|141.97|143.52|142.02|143.47|141.97|10
1625660110000|2021-07-07 12:15:10|143.48|141.98|143.49|141.99|143.49|141.99|143.46|141.96|10
1625660130000|2021-07-07 12:15:30|143.5|142|143.55|142.05|143.59|142.09|143.49|141.99|11
1625660140000|2021-07-07 12:15:40|143.58|142.08|143.69|142.19|143.71|142.21|143.57|142.07|21
1625660150000|2021-07-07 12:15:50|143.66|142.16|143.61|142.11|143.66|142.16|143.58|142.08|11
1625660160000|2021-07-07 12:16:00|143.62|142.12|143.6|142.1|143.62|142.12|143.59|142.09|11
1625660180000|2021-07-07 12:16:20|143.59|142.09|143.5|142|143.59|142.09|143.46|141.96|15
1625660190000|2021-07-07 12:16:30|143.51|142.01|143.5|142|143.52|142.02|143.5|142|10
1625660200000|2021-07-07 12:16:40|143.49|141.99|143.48|141.98|143.51|142.01|143.46|141.96|20
1625660210000|2021-07-07 12:16:50|143.49|141.99|143.39|141.89|143.49|141.99|143.38|141.88|13
1625660220000|2021-07-07 12:17:00|143.4|141.9|143.43|141.93|143.44|141.94|143.4|141.9|13
1625660230000|2021-07-07 12:17:10|143.44|141.94|143.43|141.93|143.44|141.94|143.43|141.93|6
1625660240000|2021-07-07 12:17:20|143.44|141.94|143.38|141.88|143.44|141.94|143.38|141.88|5
1625660250000|2021-07-07 12:17:30|143.39|141.89|143.38|141.88|143.39|141.89|143.37|141.87|12
1625660260000|2021-07-07 12:17:40|143.39|141.89|143.45|141.95|143.47|141.97|143.39|141.89|10
1625660270000|2021-07-07 12:17:50|143.46|141.96|143.42|141.92|143.46|141.96|143.42|141.92|13
1625660280000|2021-07-07 12:18:00|143.41|141.91|143.38|141.88|143.42|141.92|143.38|141.88|6
1625660290000|2021-07-07 12:18:10|143.39|141.89|143.38|141.88|143.39|141.89|143.37|141.87|8
1625660300000|2021-07-07 12:18:20|143.39|141.89|143.44|141.94|143.44|141.94|143.39|141.89|9
1625660310000|2021-07-07 12:18:30|143.45|141.95|143.45|141.95|143.45|141.95|143.45|141.95|1
1625660320000|2021-07-07 12:18:40|143.44|141.94|143.44|141.94|143.45|141.95|143.44|141.94|3
1625660330000|2021-07-07 12:18:50|143.45|141.95|143.44|141.94|143.46|141.96|143.44|141.94|6
1625660340000|2021-07-07 12:19:00|143.42|141.92|143.38|141.88|143.42|141.92|143.33|141.83|18
1625660350000|2021-07-07 12:19:10|143.37|141.87|143.39|141.89|143.39|141.89|143.37|141.87|5
1625660360000|2021-07-07 12:19:20|143.4|141.9|143.42|141.92|143.42|141.92|143.39|141.89|12
1625660370000|2021-07-07 12:19:30|143.41|141.91|143.42|141.92|143.42|141.92|143.4|141.9|4
1625660380000|2021-07-07 12:19:40|143.41|141.91|143.41|141.91|143.41|141.91|143.39|141.89|5
1625660390000|2021-07-07 12:19:50|143.42|141.92|143.39|141.89|143.42|141.92|143.38|141.88|8
1625660400000|2021-07-07 12:20:00|143.38|141.88|143.38|141.88|143.4|141.9|143.37|141.87|10
1625660410000|2021-07-07 12:20:10|143.37|141.87|143.38|141.88|143.4|141.9|143.37|141.87|8
1625660420000|2021-07-07 12:20:20|143.37|141.87|143.31|141.81|143.38|141.88|143.28|141.78|12
1625660430000|2021-07-07 12:20:30|143.28|141.78|143.21|141.71|143.29|141.79|143.2|141.7|14
1625660440000|2021-07-07 12:20:40|143.22|141.72|143.22|141.72|143.24|141.74|143.21|141.71|12
1625660450000|2021-07-07 12:20:50|143.23|141.73|143.23|141.73|143.23|141.73|143.2|141.7|7
1625660460000|2021-07-07 12:21:00|143.22|141.72|143.17|141.67|143.22|141.72|143.17|141.67|11
1625660470000|2021-07-07 12:21:10|143.16|141.66|143.13|141.63|143.16|141.66|143.12|141.62|6
1625660480000|2021-07-07 12:21:20|143.12|141.62|143.21|141.71|143.22|141.72|143.12|141.62|10
1625660490000|2021-07-07 12:21:30|143.22|141.72|143.03|141.53|143.22|141.72|143.01|141.51|19
1625660500000|2021-07-07 12:21:40|143.04|141.54|143|141.5|143.04|141.54|142.99|141.49|21
1625660510000|2021-07-07 12:21:50|142.99|141.49|143|141.5|143.01|141.51|142.99|141.49|6
1625660520000|2021-07-07 12:22:00|142.99|141.49|142.99|141.49|143.01|141.51|142.96|141.46|8
1625660530000|2021-07-07 12:22:10|142.98|141.48|142.99|141.49|142.99|141.49|142.97|141.47|6
1625660540000|2021-07-07 12:22:20|143|141.5|143.02|141.52|143.03|141.53|143|141.5|12
1625660550000|2021-07-07 12:22:30|143.01|141.51|143.03|141.53|143.06|141.56|143.01|141.51|7
1625660560000|2021-07-07 12:22:40|143.04|141.54|143.02|141.52|143.04|141.54|143.02|141.52|7
1625660570000|2021-07-07 12:22:50|143.09|141.59|143.09|141.59|143.1|141.6|143.09|141.59|3
1625660580000|2021-07-07 12:23:00|143.07|141.57|143.08|141.58|143.08|141.58|143.07|141.57|2
1625660590000|2021-07-07 12:23:10|143.09|141.59|143.09|141.59|143.1|141.6|143.09|141.59|3
1625660600000|2021-07-07 12:23:20|143.1|141.6|143.09|141.59|143.1|141.6|143.09|141.59|2
1625660610000|2021-07-07 12:23:30|143.1|141.6|143.11|141.61|143.11|141.61|143.09|141.59|4
1625660620000|2021-07-07 12:23:40|143.1|141.6|143.07|141.57|143.1|141.6|143.06|141.56|10
1625660630000|2021-07-07 12:23:50|143.08|141.58|143.08|141.58|143.08|141.58|143.08|141.58|1
1625660640000|2021-07-07 12:24:00|143.07|141.57|143.15|141.65|143.15|141.65|143.07|141.57|8
1625660650000|2021-07-07 12:24:10|143.12|141.62|143.13|141.63|143.19|141.69|143.12|141.62|13
1625660660000|2021-07-07 12:24:20|143.14|141.64|143.14|141.64|143.15|141.65|143.14|141.64|7
1625660670000|2021-07-07 12:24:30|143.15|141.65|143.14|141.64|143.15|141.65|143.14|141.64|6
1625660680000|2021-07-07 12:24:40|143.16|141.66|143.12|141.62|143.16|141.66|143.11|141.61|6
1625660690000|2021-07-07 12:24:50|143.11|141.61|143.06|141.56|143.13|141.63|143.05|141.55|10
1625660700000|2021-07-07 12:25:00|143.07|141.57|143.02|141.52|143.07|141.57|143.02|141.52|9
1625660710000|2021-07-07 12:25:10|143.03|141.53|143.01|141.51|143.03|141.53|143.01|141.51|7
1625660720000|2021-07-07 12:25:20|143|141.5|143|141.5|143.02|141.52|143|141.5|7
1625660730000|2021-07-07 12:25:30|142.99|141.49|142.99|141.49|143|141.5|142.99|141.49|3
1625660740000|2021-07-07 12:25:40|142.98|141.48|142.97|141.47|142.98|141.48|142.96|141.46|7
1625660750000|2021-07-07 12:25:50|142.98|141.48|142.98|141.48|142.98|141.48|142.97|141.47|5
1625660760000|2021-07-07 12:26:00|142.97|141.47|143.03|141.53|143.03|141.53|142.97|141.47|12
1625660770000|2021-07-07 12:26:10|143.02|141.52|143.04|141.54|143.04|141.54|143.02|141.52|9
1625660780000|2021-07-07 12:26:20|143.03|141.53|143.01|141.51|143.04|141.54|143.01|141.51|15
1625660790000|2021-07-07 12:26:30|142.99|141.49|142.96|141.46|142.99|141.49|142.94|141.44|12
1625660800000|2021-07-07 12:26:40|142.95|141.45|142.96|141.46|142.96|141.46|142.95|141.45|8
1625660810000|2021-07-07 12:26:50|142.97|141.47|142.96|141.46|143|141.5|142.96|141.46|10
1625660820000|2021-07-07 12:27:00|142.97|141.47|142.97|141.47|142.98|141.48|142.96|141.46|9
1625660830000|2021-07-07 12:27:10|142.96|141.46|142.97|141.47|142.98|141.48|142.95|141.45|12
1625660840000|2021-07-07 12:27:20|142.96|141.46|142.82|141.32|142.97|141.47|142.81|141.31|12
1625660850000|2021-07-07 12:27:30|142.84|141.34|142.86|141.36|142.89|141.39|142.84|141.34|11
1625660860000|2021-07-07 12:27:40|142.87|141.37|142.9|141.4|142.93|141.43|142.86|141.36|12
1625660870000|2021-07-07 12:27:50|142.89|141.39|142.9|141.4|142.9|141.4|142.89|141.39|4
1625660880000|2021-07-07 12:28:00|142.89|141.39|142.88|141.38|142.9|141.4|142.86|141.36|11
1625660890000|2021-07-07 12:28:10|142.89|141.39|142.85|141.35|142.89|141.39|142.84|141.34|5
1625660900000|2021-07-07 12:28:20|142.84|141.34|142.84|141.34|142.85|141.35|142.83|141.33|7
1625660910000|2021-07-07 12:28:30|142.83|141.33|142.83|141.33|142.84|141.34|142.83|141.33|7
1625660920000|2021-07-07 12:28:40|142.84|141.34|142.83|141.33|142.85|141.35|142.83|141.33|8
1625660930000|2021-07-07 12:28:50|142.84|141.34|142.83|141.33|142.85|141.35|142.82|141.32|10
1625660940000|2021-07-07 12:29:00|142.82|141.32|142.81|141.31|142.84|141.34|142.81|141.31|6
1625660950000|2021-07-07 12:29:10|142.82|141.32|142.92|141.42|142.93|141.43|142.81|141.31|19
1625660960000|2021-07-07 12:29:20|142.93|141.43|142.89|141.39|142.93|141.43|142.87|141.37|13
1625660970000|2021-07-07 12:29:30|142.87|141.37|142.87|141.37|142.89|141.39|142.86|141.36|11
1625660980000|2021-07-07 12:29:40|142.88|141.38|142.86|141.36|142.88|141.38|142.85|141.35|10
1625660990000|2021-07-07 12:29:50|142.85|141.35|142.85|141.35|142.87|141.37|142.85|141.35|10
1625661000000|2021-07-07 12:30:00|142.84|141.34|142.79|141.29|142.85|141.35|142.79|141.29|15
1625661010000|2021-07-07 12:30:10|142.8|141.3|142.65|141.15|142.8|141.3|142.65|141.15|22
1625661020000|2021-07-07 12:30:20|142.66|141.16|142.65|141.15|142.67|141.17|142.65|141.15|13
1625661030000|2021-07-07 12:30:30|142.64|141.14|142.67|141.17|142.67|141.17|142.63|141.13|10
1625661040000|2021-07-07 12:30:40|142.65|141.15|142.66|141.16|142.67|141.17|142.65|141.15|7
1625661050000|2021-07-07 12:30:50|142.65|141.15|142.66|141.16|142.68|141.18|142.65|141.15|14
1625661060000|2021-07-07 12:31:00|142.65|141.15|142.69|141.19|142.69|141.19|142.65|141.15|9
1625661070000|2021-07-07 12:31:10|142.68|141.18|142.68|141.18|142.68|141.18|142.68|141.18|1
1625661080000|2021-07-07 12:31:20|142.65|141.15|142.68|141.18|142.68|141.18|142.65|141.15|2
1625661090000|2021-07-07 12:31:30|142.69|141.19|142.73|141.23|142.74|141.24|142.69|141.19|10
1625661100000|2021-07-07 12:31:40|142.72|141.22|142.71|141.21|142.74|141.24|142.71|141.21|7
1625661110000|2021-07-07 12:31:50|142.72|141.22|142.69|141.19|142.72|141.22|142.67|141.17|10
1625661120000|2021-07-07 12:32:00|142.68|141.18|142.6|141.1|142.68|141.18|142.57|141.07|15
1625661130000|2021-07-07 12:32:10|142.61|141.11|142.59|141.09|142.61|141.11|142.59|141.09|11
1625661140000|2021-07-07 12:32:20|142.6|141.1|142.6|141.1|142.6|141.1|142.59|141.09|9
1625661150000|2021-07-07 12:32:30|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625661160000|2021-07-07 12:32:40|142.6|141.1|142.6|141.1|142.61|141.11|142.58|141.08|4
1625661170000|2021-07-07 12:32:50|142.61|141.11|142.64|141.14|142.65|141.15|142.61|141.11|14
1625661180000|2021-07-07 12:33:00|142.63|141.13|142.63|141.13|142.64|141.14|142.62|141.12|13
1625661190000|2021-07-07 12:33:10|142.64|141.14|142.66|141.16|142.67|141.17|142.63|141.13|11
1625661200000|2021-07-07 12:33:20|142.65|141.15|142.73|141.23|142.75|141.25|142.65|141.15|15
1625661210000|2021-07-07 12:33:30|142.74|141.24|142.78|141.28|142.8|141.3|142.74|141.24|16
1625661220000|2021-07-07 12:33:40|142.79|141.29|142.81|141.31|142.81|141.31|142.78|141.28|11
1625661230000|2021-07-07 12:33:50|142.8|141.3|142.81|141.31|142.81|141.31|142.8|141.3|2
1625661240000|2021-07-07 12:34:00|142.82|141.32|142.85|141.35|142.85|141.35|142.8|141.3|11
1625661250000|2021-07-07 12:34:10|142.86|141.36|142.81|141.31|142.87|141.37|142.81|141.31|14
1625661260000|2021-07-07 12:34:20|142.82|141.32|142.81|141.31|142.82|141.32|142.8|141.3|7
1625661270000|2021-07-07 12:34:30|142.8|141.3|142.85|141.35|142.85|141.35|142.8|141.3|7
1625661280000|2021-07-07 12:34:40|142.84|141.34|142.88|141.38|142.88|141.38|142.84|141.34|5
1625661290000|2021-07-07 12:34:50|142.91|141.41|142.92|141.42|142.95|141.45|142.89|141.39|19
1625661300000|2021-07-07 12:35:00|142.93|141.43|142.89|141.39|142.95|141.45|142.88|141.38|20
1625661310000|2021-07-07 12:35:10|142.88|141.38|142.86|141.36|142.91|141.41|142.86|141.36|16
1625661320000|2021-07-07 12:35:20|142.85|141.35|142.86|141.36|142.86|141.36|142.85|141.35|8
1625661330000|2021-07-07 12:35:30|142.85|141.35|142.85|141.35|142.87|141.37|142.85|141.35|10
1625661340000|2021-07-07 12:35:40|142.84|141.34|142.87|141.37|142.87|141.37|142.84|141.34|5
1625661350000|2021-07-07 12:35:50|142.89|141.39|142.89|141.39|142.92|141.42|142.89|141.39|7
1625661360000|2021-07-07 12:36:00|142.91|141.41|142.91|141.41|142.93|141.43|142.89|141.39|9
1625661370000|2021-07-07 12:36:10|142.9|141.4|142.88|141.38|142.91|141.41|142.86|141.36|13
1625661380000|2021-07-07 12:36:20|142.87|141.37|142.89|141.39|142.9|141.4|142.86|141.36|8
1625661390000|2021-07-07 12:36:30|142.9|141.4|142.89|141.39|142.9|141.4|142.87|141.37|5
1625661400000|2021-07-07 12:36:40|142.9|141.4|142.9|141.4|142.9|141.4|142.9|141.4|1
1625661410000|2021-07-07 12:36:50|142.88|141.38|142.88|141.38|142.89|141.39|142.87|141.37|7
1625661420000|2021-07-07 12:37:00|142.87|141.37|142.9|141.4|142.91|141.41|142.87|141.37|11
1625661430000|2021-07-07 12:37:10|142.91|141.41|142.92|141.42|142.92|141.42|142.9|141.4|6
1625661440000|2021-07-07 12:37:20|142.91|141.41|142.89|141.39|142.92|141.42|142.89|141.39|9
1625661450000|2021-07-07 12:37:30|142.9|141.4|142.89|141.39|142.93|141.43|142.89|141.39|9
1625661460000|2021-07-07 12:37:40|142.9|141.4|142.81|141.31|142.91|141.41|142.81|141.31|6
1625661470000|2021-07-07 12:37:50|142.84|141.34|142.8|141.3|142.84|141.34|142.79|141.29|14
1625661480000|2021-07-07 12:38:00|142.79|141.29|142.79|141.29|142.8|141.3|142.78|141.28|13
1625661490000|2021-07-07 12:38:10|142.78|141.28|142.8|141.3|142.8|141.3|142.77|141.27|9
1625661500000|2021-07-07 12:38:20|142.81|141.31|142.81|141.31|142.81|141.31|142.76|141.26|11
1625661510000|2021-07-07 12:38:30|142.8|141.3|142.8|141.3|142.8|141.3|142.78|141.28|7
1625661520000|2021-07-07 12:38:40|142.79|141.29|142.82|141.32|142.82|141.32|142.79|141.29|6
1625661530000|2021-07-07 12:38:50|142.81|141.31|142.83|141.33|142.84|141.34|142.81|141.31|15
1625661540000|2021-07-07 12:39:00|142.82|141.32|142.84|141.34|142.84|141.34|142.82|141.32|5
1625661550000|2021-07-07 12:39:10|142.83|141.33|142.83|141.33|142.84|141.34|142.82|141.32|5
1625661560000|2021-07-07 12:39:20|142.85|141.35|142.88|141.38|142.89|141.39|142.85|141.35|7
1625661570000|2021-07-07 12:39:30|142.87|141.37|142.88|141.38|142.88|141.38|142.87|141.37|4
1625661580000|2021-07-07 12:39:40|142.87|141.37|142.88|141.38|142.88|141.38|142.87|141.37|10
1625661590000|2021-07-07 12:39:50|142.87|141.37|142.88|141.38|142.88|141.38|142.87|141.37|4
1625661600000|2021-07-07 12:40:00|142.91|141.41|142.91|141.41|142.96|141.46|142.9|141.4|15
1625661610000|2021-07-07 12:40:10|142.9|141.4|142.91|141.41|142.91|141.41|142.9|141.4|4
1625661620000|2021-07-07 12:40:20|142.9|141.4|143.07|141.57|143.07|141.57|142.89|141.39|25
1625661630000|2021-07-07 12:40:30|143.06|141.56|143.04|141.54|143.13|141.63|143.01|141.51|23
1625661640000|2021-07-07 12:40:40|143.02|141.52|143.13|141.63|143.13|141.63|143.02|141.52|19
1625661650000|2021-07-07 12:40:50|143.12|141.62|143.27|141.77|143.27|141.77|143.08|141.58|26
1625661660000|2021-07-07 12:41:00|143.28|141.78|143.15|141.65|143.34|141.84|143.15|141.65|21
1625661670000|2021-07-07 12:41:10|143.2|141.7|143.23|141.73|143.23|141.73|143.19|141.69|18
1625661680000|2021-07-07 12:41:20|143.22|141.72|143.12|141.62|143.22|141.72|143.12|141.62|12
1625661690000|2021-07-07 12:41:30|143.13|141.63|143.11|141.61|143.13|141.63|143.1|141.6|12
1625661700000|2021-07-07 12:41:40|143.1|141.6|142.97|141.47|143.15|141.65|142.96|141.46|19
1625661710000|2021-07-07 12:41:50|142.93|141.43|142.82|141.32|142.95|141.45|142.76|141.26|19
1625661720000|2021-07-07 12:42:00|142.83|141.33|142.61|141.11|142.83|141.33|142.6|141.1|24
1625661730000|2021-07-07 12:42:10|142.6|141.1|142.65|141.15|142.69|141.19|142.59|141.09|25
1625661740000|2021-07-07 12:42:20|142.64|141.14|142.45|140.95|142.66|141.16|142.45|140.95|27
1625661750000|2021-07-07 12:42:30|142.43|140.93|142.49|140.99|142.6|141.1|142.41|140.91|21
1625661760000|2021-07-07 12:42:40|142.48|140.98|142.4|140.9|142.48|140.98|142.4|140.9|18
1625661770000|2021-07-07 12:42:50|142.43|140.93|142.39|140.89|142.44|140.94|142.38|140.88|13
1625661780000|2021-07-07 12:43:00|142.4|140.9|142.5|141|142.51|141.01|142.4|140.9|11
1625661790000|2021-07-07 12:43:10|142.52|141.02|142.47|140.97|142.54|141.04|142.45|140.95|17
1625661800000|2021-07-07 12:43:20|142.48|140.98|142.48|140.98|142.49|140.99|142.45|140.95|13
1625661810000|2021-07-07 12:43:30|142.47|140.97|142.49|140.99|142.5|141|142.46|140.96|12
1625661820000|2021-07-07 12:43:40|142.48|140.98|142.46|140.96|142.49|140.99|142.42|140.92|21
1625661830000|2021-07-07 12:43:50|142.44|140.94|142.4|140.9|142.44|140.94|142.38|140.88|14
1625661840000|2021-07-07 12:44:00|142.41|140.91|142.38|140.88|142.42|140.92|142.37|140.87|13
1625661850000|2021-07-07 12:44:10|142.4|140.9|142.47|140.97|142.49|140.99|142.4|140.9|15
1625661860000|2021-07-07 12:44:20|142.48|140.98|142.4|140.9|142.5|141|142.39|140.89|14
1625661870000|2021-07-07 12:44:30|142.39|140.89|142.37|140.87|142.4|140.9|142.37|140.87|9
1625661880000|2021-07-07 12:44:40|142.38|140.88|142.34|140.84|142.38|140.88|142.31|140.81|15
1625661890000|2021-07-07 12:44:50|142.33|140.83|142.3|140.8|142.33|140.83|142.29|140.79|18
1625661900000|2021-07-07 12:45:00|142.31|140.81|142.43|140.93|142.45|140.95|142.31|140.81|18
1625661910000|2021-07-07 12:45:10|142.42|140.92|142.42|140.92|142.45|140.95|142.4|140.9|14
1625661920000|2021-07-07 12:45:20|142.41|140.91|142.42|140.92|142.43|140.93|142.4|140.9|17
1625661930000|2021-07-07 12:45:30|142.41|140.91|142.65|141.15|142.65|141.15|142.41|140.91|20
1625661940000|2021-07-07 12:45:40|142.64|141.14|142.59|141.09|142.66|141.16|142.59|141.09|20
1625661950000|2021-07-07 12:45:50|142.58|141.08|142.45|140.95|142.59|141.09|142.42|140.92|25
1625661960000|2021-07-07 12:46:00|142.44|140.94|142.42|140.92|142.49|140.99|142.42|140.92|22
1625661970000|2021-07-07 12:46:10|142.44|140.94|142.35|140.85|142.47|140.97|142.35|140.85|16
1625661980000|2021-07-07 12:46:20|142.36|140.86|142.4|140.9|142.4|140.9|142.32|140.82|23
1625661990000|2021-07-07 12:46:30|142.41|140.91|142.38|140.88|142.44|140.94|142.35|140.85|15
1625662000000|2021-07-07 12:46:40|142.4|140.9|142.31|140.81|142.4|140.9|142.29|140.79|24
1625662010000|2021-07-07 12:46:50|142.3|140.8|142.38|140.88|142.45|140.95|142.29|140.79|21
1625662020000|2021-07-07 12:47:00|142.43|140.93|142.44|140.94|142.46|140.96|142.36|140.86|18
1625662030000|2021-07-07 12:47:10|142.45|140.95|142.5|141|142.51|141.01|142.44|140.94|13
1625662040000|2021-07-07 12:47:20|142.48|140.98|142.48|140.98|142.49|140.99|142.42|140.92|20
1625662050000|2021-07-07 12:47:30|142.46|140.96|142.49|140.99|142.49|140.99|142.44|140.94|14
1625662060000|2021-07-07 12:47:40|142.51|141.01|142.58|141.08|142.58|141.08|142.48|140.98|8
1625662070000|2021-07-07 12:47:50|142.59|141.09|142.61|141.11|142.65|141.15|142.58|141.08|12
1625662080000|2021-07-07 12:48:00|142.62|141.12|142.64|141.14|142.66|141.16|142.61|141.11|11
1625662090000|2021-07-07 12:48:10|142.63|141.13|142.7|141.2|142.73|141.23|142.63|141.13|11
1625662100000|2021-07-07 12:48:20|142.72|141.22|142.67|141.17|142.73|141.23|142.67|141.17|8
1625662110000|2021-07-07 12:48:30|142.68|141.18|142.8|141.3|142.81|141.31|142.68|141.18|11
1625662120000|2021-07-07 12:48:40|142.79|141.29|142.89|141.39|142.92|141.42|142.72|141.22|17
1625662130000|2021-07-07 12:48:50|142.9|141.4|142.82|141.32|142.91|141.41|142.82|141.32|19
1625662140000|2021-07-07 12:49:00|142.83|141.33|142.82|141.32|142.89|141.39|142.82|141.32|18
1625662150000|2021-07-07 12:49:10|142.86|141.36|142.83|141.33|142.88|141.38|142.83|141.33|12
1625662160000|2021-07-07 12:49:20|142.86|141.36|142.83|141.33|142.91|141.41|142.79|141.29|17
1625662170000|2021-07-07 12:49:30|142.81|141.31|142.83|141.33|142.86|141.36|142.81|141.31|14
1625662180000|2021-07-07 12:49:40|142.86|141.36|142.85|141.35|142.87|141.37|142.83|141.33|12
1625662190000|2021-07-07 12:49:50|142.87|141.37|142.86|141.36|142.87|141.37|142.83|141.33|13
1625662200000|2021-07-07 12:50:00|142.81|141.31|142.81|141.31|142.89|141.39|142.81|141.31|15
1625662210000|2021-07-07 12:50:10|142.87|141.37|142.87|141.37|142.89|141.39|142.78|141.28|19
1625662220000|2021-07-07 12:50:20|142.88|141.38|142.78|141.28|142.88|141.38|142.77|141.27|24
1625662230000|2021-07-07 12:50:30|142.79|141.29|142.78|141.28|142.8|141.3|142.75|141.25|18
1625662240000|2021-07-07 12:50:40|142.77|141.27|142.7|141.2|142.8|141.3|142.65|141.15|20
1625662250000|2021-07-07 12:50:50|142.64|141.14|142.6|141.1|142.69|141.19|142.55|141.05|18
1625662260000|2021-07-07 12:51:00|142.57|141.07|142.66|141.16|142.66|141.16|142.57|141.07|18
1625662270000|2021-07-07 12:51:10|142.65|141.15|142.65|141.15|142.65|141.15|142.65|141.15|1
1625662280000|2021-07-07 12:51:20|142.66|141.16|142.65|141.15|142.67|141.17|142.64|141.14|6
1625662290000|2021-07-07 12:51:30|142.64|141.14|142.53|141.03|142.64|141.14|142.53|141.03|11
1625662300000|2021-07-07 12:51:40|142.52|141.02|142.48|140.98|142.57|141.07|142.48|140.98|17
1625662310000|2021-07-07 12:51:50|142.46|140.96|142.47|140.97|142.49|140.99|142.46|140.96|9
1625662320000|2021-07-07 12:52:00|142.48|140.98|142.48|140.98|142.54|141.04|142.44|140.94|23
1625662330000|2021-07-07 12:52:10|142.54|141.04|142.58|141.08|142.58|141.08|142.5|141|26
1625662340000|2021-07-07 12:52:20|142.55|141.05|142.5|141|142.6|141.1|142.5|141|18
1625662350000|2021-07-07 12:52:30|142.54|141.04|142.57|141.07|142.59|141.09|142.54|141.04|13
1625662360000|2021-07-07 12:52:40|142.58|141.08|142.57|141.07|142.59|141.09|142.54|141.04|10
1625662370000|2021-07-07 12:52:50|142.56|141.06|142.55|141.05|142.57|141.07|142.55|141.05|4
1625662380000|2021-07-07 12:53:00|142.56|141.06|142.56|141.06|142.56|141.06|142.52|141.02|6
1625662390000|2021-07-07 12:53:10|142.52|141.02|142.56|141.06|142.58|141.08|142.52|141.02|8
1625662400000|2021-07-07 12:53:20|142.57|141.07|142.58|141.08|142.6|141.1|142.55|141.05|14
1625662410000|2021-07-07 12:53:30|142.57|141.07|142.56|141.06|142.58|141.08|142.54|141.04|9
1625662420000|2021-07-07 12:53:40|142.55|141.05|142.52|141.02|142.55|141.05|142.52|141.02|6
1625662430000|2021-07-07 12:53:50|142.54|141.04|142.56|141.06|142.56|141.06|142.48|140.98|19
1625662440000|2021-07-07 12:54:00|142.55|141.05|142.56|141.06|142.57|141.07|142.5|141|15
1625662450000|2021-07-07 12:54:10|142.5|141|142.53|141.03|142.57|141.07|142.5|141|9
1625662460000|2021-07-07 12:54:20|142.56|141.06|142.59|141.09|142.62|141.12|142.55|141.05|20
1625662470000|2021-07-07 12:54:30|142.6|141.1|142.58|141.08|142.61|141.11|142.57|141.07|16
1625662480000|2021-07-07 12:54:40|142.57|141.07|142.56|141.06|142.59|141.09|142.56|141.06|12
1625662490000|2021-07-07 12:54:50|142.57|141.07|142.55|141.05|142.59|141.09|142.5|141|21
1625662500000|2021-07-07 12:55:00|142.54|141.04|142.55|141.05|142.57|141.07|142.5|141|20
1625662510000|2021-07-07 12:55:10|142.53|141.03|142.56|141.06|142.58|141.08|142.5|141|18
1625662520000|2021-07-07 12:55:20|142.55|141.05|142.53|141.03|142.56|141.06|142.51|141.01|17
1625662530000|2021-07-07 12:55:30|142.54|141.04|142.55|141.05|142.59|141.09|142.54|141.04|11
1625662540000|2021-07-07 12:55:40|142.54|141.04|142.55|141.05|142.58|141.08|142.52|141.02|18
1625662550000|2021-07-07 12:55:50|142.57|141.07|142.55|141.05|142.58|141.08|142.52|141.02|20
1625662560000|2021-07-07 12:56:00|142.57|141.07|142.57|141.07|142.58|141.08|142.54|141.04|15
1625662570000|2021-07-07 12:56:10|142.55|141.05|142.57|141.07|142.57|141.07|142.55|141.05|6
1625662580000|2021-07-07 12:56:20|142.58|141.08|142.57|141.07|142.58|141.08|142.55|141.05|11
1625662590000|2021-07-07 12:56:30|142.58|141.08|142.52|141.02|142.58|141.08|142.52|141.02|19
1625662600000|2021-07-07 12:56:40|142.53|141.03|142.54|141.04|142.58|141.08|142.52|141.02|17
1625662610000|2021-07-07 12:56:50|142.57|141.07|142.57|141.07|142.57|141.07|142.54|141.04|7
1625662620000|2021-07-07 12:57:00|142.55|141.05|142.6|141.1|142.6|141.1|142.55|141.05|7
1625662630000|2021-07-07 12:57:10|142.59|141.09|142.63|141.13|142.63|141.13|142.58|141.08|12
1625662640000|2021-07-07 12:57:20|142.65|141.15|142.65|141.15|142.66|141.16|142.63|141.13|9
1625662650000|2021-07-07 12:57:30|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|2
1625662660000|2021-07-07 12:57:40|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|4
1625662670000|2021-07-07 12:57:50|142.64|141.14|142.62|141.12|142.64|141.14|142.61|141.11|4
1625662680000|2021-07-07 12:58:00|142.63|141.13|142.58|141.08|142.63|141.13|142.58|141.08|5
1625662690000|2021-07-07 12:58:10|142.57|141.07|142.51|141.01|142.57|141.07|142.51|141.01|4
1625662700000|2021-07-07 12:58:20|142.54|141.04|142.53|141.03|142.54|141.04|142.53|141.03|2
1625662710000|2021-07-07 12:58:30|142.55|141.05|142.55|141.05|142.56|141.06|142.55|141.05|3
1625662720000|2021-07-07 12:58:40|142.56|141.06|142.58|141.08|142.61|141.11|142.56|141.06|7
1625662730000|2021-07-07 12:58:50|142.6|141.1|142.62|141.12|142.62|141.12|142.56|141.06|8
1625662740000|2021-07-07 12:59:00|142.61|141.11|142.62|141.12|142.62|141.12|142.59|141.09|6
1625662750000|2021-07-07 12:59:10|142.63|141.13|142.64|141.14|142.65|141.15|142.63|141.13|4
1625662760000|2021-07-07 12:59:20|142.65|141.15|142.68|141.18|142.7|141.2|142.63|141.13|7
1625662770000|2021-07-07 12:59:30|142.7|141.2|142.66|141.16|142.71|141.21|142.64|141.14|12
1625662780000|2021-07-07 12:59:40|142.65|141.15|142.67|141.17|142.68|141.18|142.65|141.15|6
1625662790000|2021-07-07 12:59:50|142.66|141.16|142.67|141.17|142.68|141.18|142.66|141.16|6
1625662800000|2021-07-07 13:00:00|142.68|141.18|142.69|141.19|142.7|141.2|142.67|141.17|10
1625662810000|2021-07-07 13:00:10|142.68|141.18|142.68|141.18|142.7|141.2|142.68|141.18|4
1625662820000|2021-07-07 13:00:20|142.67|141.17|142.63|141.13|142.67|141.17|142.63|141.13|4
1625662830000|2021-07-07 13:00:30|142.62|141.12|142.62|141.12|142.62|141.12|142.61|141.11|3
1625662850000|2021-07-07 13:00:50|142.61|141.11|142.63|141.13|142.63|141.13|142.6|141.1|7
1625662860000|2021-07-07 13:01:00|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|4
1625662870000|2021-07-07 13:01:10|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625662880000|2021-07-07 13:01:20|142.66|141.16|142.66|141.16|142.67|141.17|142.65|141.15|5
1625662890000|2021-07-07 13:01:30|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|2
1625662900000|2021-07-07 13:01:40|142.65|141.15|142.66|141.16|142.66|141.16|142.65|141.15|2
1625662910000|2021-07-07 13:01:50|142.65|141.15|142.65|141.15|142.66|141.16|142.64|141.14|5
1625662920000|2021-07-07 13:02:00|142.64|141.14|142.6|141.1|142.64|141.14|142.57|141.07|7
1625662930000|2021-07-07 13:02:10|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|2
1625662940000|2021-07-07 13:02:20|142.61|141.11|142.6|141.1|142.61|141.11|142.6|141.1|2
1625662960000|2021-07-07 13:02:40|142.61|141.11|142.6|141.1|142.61|141.11|142.6|141.1|4
1625662970000|2021-07-07 13:02:50|142.63|141.13|142.64|141.14|142.64|141.14|142.63|141.13|2
1625662980000|2021-07-07 13:03:00|142.65|141.15|142.67|141.17|142.67|141.17|142.65|141.15|3
1625662990000|2021-07-07 13:03:10|142.68|141.18|142.67|141.17|142.69|141.19|142.65|141.15|14
1625663000000|2021-07-07 13:03:20|142.68|141.18|142.66|141.16|142.68|141.18|142.66|141.16|5
1625663010000|2021-07-07 13:03:30|142.67|141.17|142.67|141.17|142.67|141.17|142.67|141.17|1
1625663030000|2021-07-07 13:03:50|142.66|141.16|142.66|141.16|142.66|141.16|142.66|141.16|1
1625663050000|2021-07-07 13:04:10|142.65|141.15|142.65|141.15|142.65|141.15|142.65|141.15|1
1625663060000|2021-07-07 13:04:20|142.64|141.14|142.64|141.14|142.65|141.15|142.62|141.12|7
1625663070000|2021-07-07 13:04:30|142.62|141.12|142.66|141.16|142.66|141.16|142.62|141.12|9
1625663080000|2021-07-07 13:04:40|142.65|141.15|142.66|141.16|142.66|141.16|142.64|141.14|4
1625663090000|2021-07-07 13:04:50|142.65|141.15|142.64|141.14|142.66|141.16|142.63|141.13|8
1625663100000|2021-07-07 13:05:00|142.63|141.13|142.66|141.16|142.66|141.16|142.63|141.13|6
1625663110000|2021-07-07 13:05:10|142.67|141.17|142.68|141.18|142.68|141.18|142.66|141.16|8
1625663120000|2021-07-07 13:05:20|142.69|141.19|142.72|141.22|142.74|141.24|142.69|141.19|7
1625663130000|2021-07-07 13:05:30|142.73|141.23|142.73|141.23|142.74|141.24|142.73|141.23|7
1625663140000|2021-07-07 13:05:40|142.75|141.25|142.77|141.27|142.78|141.28|142.74|141.24|7
1625663150000|2021-07-07 13:05:50|142.78|141.28|142.79|141.29|142.79|141.29|142.77|141.27|6
1625663160000|2021-07-07 13:06:00|142.78|141.28|142.8|141.3|142.8|141.3|142.78|141.28|3
1625663170000|2021-07-07 13:06:10|142.81|141.31|142.83|141.33|142.83|141.33|142.81|141.31|8
1625663180000|2021-07-07 13:06:20|142.82|141.32|142.85|141.35|142.85|141.35|142.82|141.32|7
1625663190000|2021-07-07 13:06:30|142.84|141.34|142.88|141.38|142.89|141.39|142.84|141.34|9
1625663200000|2021-07-07 13:06:40|142.87|141.37|142.79|141.29|142.88|141.38|142.79|141.29|11
1625663210000|2021-07-07 13:06:50|142.8|141.3|142.77|141.27|142.81|141.31|142.77|141.27|12
1625663220000|2021-07-07 13:07:00|142.76|141.26|142.8|141.3|142.81|141.31|142.75|141.25|9
1625663230000|2021-07-07 13:07:10|142.78|141.28|142.61|141.11|142.79|141.29|142.61|141.11|22
1625663240000|2021-07-07 13:07:20|142.62|141.12|142.62|141.12|142.63|141.13|142.58|141.08|21
1625663250000|2021-07-07 13:07:30|142.61|141.11|142.59|141.09|142.62|141.12|142.59|141.09|9
1625663260000|2021-07-07 13:07:40|142.58|141.08|142.62|141.12|142.63|141.13|142.58|141.08|9
1625663270000|2021-07-07 13:07:50|142.61|141.11|142.57|141.07|142.61|141.11|142.56|141.06|14
1625663280000|2021-07-07 13:08:00|142.56|141.06|142.63|141.13|142.66|141.16|142.55|141.05|21
1625663290000|2021-07-07 13:08:10|142.64|141.14|142.62|141.12|142.65|141.15|142.62|141.12|5
1625663300000|2021-07-07 13:08:20|142.61|141.11|142.54|141.04|142.63|141.13|142.54|141.04|14
1625663310000|2021-07-07 13:08:30|142.56|141.06|142.55|141.05|142.56|141.06|142.53|141.03|8
1625663320000|2021-07-07 13:08:40|142.53|141.03|142.44|140.94|142.53|141.03|142.43|140.93|19
1625663330000|2021-07-07 13:08:50|142.42|140.92|142.44|140.94|142.44|140.94|142.41|140.91|10
1625663340000|2021-07-07 13:09:00|142.45|140.95|142.48|140.98|142.48|140.98|142.44|140.94|3
1625663350000|2021-07-07 13:09:10|142.46|140.96|142.55|141.05|142.58|141.08|142.46|140.96|18
1625663360000|2021-07-07 13:09:20|142.56|141.06|142.56|141.06|142.57|141.07|142.55|141.05|8
1625663370000|2021-07-07 13:09:30|142.55|141.05|142.6|141.1|142.61|141.11|142.54|141.04|12
1625663380000|2021-07-07 13:09:40|142.61|141.11|142.56|141.06|142.62|141.12|142.55|141.05|13
1625663390000|2021-07-07 13:09:50|142.55|141.05|142.5|141|142.55|141.05|142.48|140.98|12
1625663400000|2021-07-07 13:10:00|142.47|140.97|142.32|140.82|142.47|140.97|142.32|140.82|23
1625663410000|2021-07-07 13:10:10|142.35|140.85|142.36|140.86|142.48|140.98|142.35|140.85|25
1625663420000|2021-07-07 13:10:20|142.37|140.87|142.35|140.85|142.38|140.88|142.33|140.83|16
1625663430000|2021-07-07 13:10:30|142.34|140.84|142.43|140.93|142.43|140.93|142.34|140.84|15
1625663440000|2021-07-07 13:10:40|142.42|140.92|142.35|140.85|142.42|140.92|142.34|140.84|19
1625663450000|2021-07-07 13:10:50|142.34|140.84|142.37|140.87|142.37|140.87|142.34|140.84|10
1625663460000|2021-07-07 13:11:00|142.38|140.88|142.39|140.89|142.4|140.9|142.37|140.87|9
1625663470000|2021-07-07 13:11:10|142.38|140.88|142.4|140.9|142.4|140.9|142.38|140.88|6
1625663480000|2021-07-07 13:11:20|142.39|140.89|142.42|140.92|142.42|140.92|142.39|140.89|10
1625663490000|2021-07-07 13:11:30|142.46|140.96|142.52|141.02|142.52|141.02|142.44|140.94|10
1625663500000|2021-07-07 13:11:40|142.5|141|142.49|140.99|142.51|141.01|142.49|140.99|20
1625663510000|2021-07-07 13:11:50|142.5|141|142.53|141.03|142.54|141.04|142.5|141|10
1625663520000|2021-07-07 13:12:00|142.51|141.01|142.52|141.02|142.53|141.03|142.51|141.01|4
1625663530000|2021-07-07 13:12:10|142.54|141.04|142.6|141.1|142.62|141.12|142.54|141.04|9
1625663540000|2021-07-07 13:12:20|142.61|141.11|142.63|141.13|142.63|141.13|142.58|141.08|16
1625663550000|2021-07-07 13:12:30|142.62|141.12|142.6|141.1|142.63|141.13|142.6|141.1|7
1625663560000|2021-07-07 13:12:40|142.61|141.11|142.62|141.12|142.62|141.12|142.61|141.11|4
1625663570000|2021-07-07 13:12:50|142.61|141.11|142.53|141.03|142.61|141.11|142.53|141.03|9
1625663580000|2021-07-07 13:13:00|142.54|141.04|142.58|141.08|142.59|141.09|142.53|141.03|9
1625663590000|2021-07-07 13:13:10|142.59|141.09|142.62|141.12|142.62|141.12|142.59|141.09|6
1625663600000|2021-07-07 13:13:20|142.61|141.11|142.62|141.12|142.62|141.12|142.6|141.1|6
1625663610000|2021-07-07 13:13:30|142.61|141.11|142.6|141.1|142.62|141.12|142.6|141.1|6
1625663620000|2021-07-07 13:13:40|142.59|141.09|142.6|141.1|142.61|141.11|142.59|141.09|12
1625663630000|2021-07-07 13:13:50|142.61|141.11|142.6|141.1|142.61|141.11|142.59|141.09|4
1625663640000|2021-07-07 13:14:00|142.62|141.12|142.63|141.13|142.63|141.13|142.62|141.12|2
1625663650000|2021-07-07 13:14:10|142.62|141.12|142.65|141.15|142.65|141.15|142.62|141.12|3
1625663660000|2021-07-07 13:14:20|142.66|141.16|142.66|141.16|142.67|141.17|142.66|141.16|7
1625663670000|2021-07-07 13:14:30|142.65|141.15|142.67|141.17|142.67|141.17|142.65|141.15|7
1625663680000|2021-07-07 13:14:40|142.68|141.18|142.68|141.18|142.68|141.18|142.65|141.15|11
1625663690000|2021-07-07 13:14:50|142.67|141.17|142.69|141.19|142.69|141.19|142.66|141.16|8
1625663700000|2021-07-07 13:15:00|142.67|141.17|142.54|141.04|142.67|141.17|142.54|141.04|14
1625663710000|2021-07-07 13:15:10|142.55|141.05|142.51|141.01|142.6|141.1|142.51|141.01|18
1625663720000|2021-07-07 13:15:20|142.5|141|142.44|140.94|142.5|141|142.43|140.93|16
1625663730000|2021-07-07 13:15:30|142.43|140.93|142.49|140.99|142.5|141|142.43|140.93|10
1625663740000|2021-07-07 13:15:40|142.5|141|142.49|140.99|142.52|141.02|142.49|140.99|10
1625663750000|2021-07-07 13:15:50|142.5|141|142.55|141.05|142.55|141.05|142.49|140.99|12
1625663760000|2021-07-07 13:16:00|142.54|141.04|142.56|141.06|142.58|141.08|142.53|141.03|17
1625663770000|2021-07-07 13:16:10|142.57|141.07|142.59|141.09|142.61|141.11|142.57|141.07|9
1625663780000|2021-07-07 13:16:20|142.6|141.1|142.59|141.09|142.62|141.12|142.58|141.08|9
1625663790000|2021-07-07 13:16:30|142.58|141.08|142.5|141|142.58|141.08|142.48|140.98|12
1625663800000|2021-07-07 13:16:40|142.48|140.98|142.5|141|142.5|141|142.47|140.97|13
1625663810000|2021-07-07 13:16:50|142.49|140.99|142.48|140.98|142.5|141|142.48|140.98|5
1625663820000|2021-07-07 13:17:00|142.49|140.99|142.48|140.98|142.5|141|142.48|140.98|6
1625663830000|2021-07-07 13:17:10|142.47|140.97|142.48|140.98|142.49|140.99|142.47|140.97|4
1625663840000|2021-07-07 13:17:20|142.47|140.97|142.49|140.99|142.5|141|142.47|140.97|9
1625663850000|2021-07-07 13:17:30|142.48|140.98|142.49|140.99|142.5|141|142.48|140.98|8
1625663860000|2021-07-07 13:17:40|142.48|140.98|142.49|140.99|142.52|141.02|142.47|140.97|10
1625663870000|2021-07-07 13:17:50|142.48|140.98|142.48|140.98|142.48|140.98|142.47|140.97|3
1625663880000|2021-07-07 13:18:00|142.47|140.97|142.47|140.97|142.47|140.97|142.44|140.94|9
1625663890000|2021-07-07 13:18:10|142.46|140.96|142.48|140.98|142.49|140.99|142.46|140.96|8
1625663900000|2021-07-07 13:18:20|142.47|140.97|142.45|140.95|142.47|140.97|142.45|140.95|6
1625663910000|2021-07-07 13:18:30|142.46|140.96|142.46|140.96|142.46|140.96|142.46|140.96|1
1625663920000|2021-07-07 13:18:40|142.47|140.97|142.46|140.96|142.47|140.97|142.46|140.96|6
1625663930000|2021-07-07 13:18:50|142.47|140.97|142.41|140.91|142.47|140.97|142.41|140.91|9
1625663940000|2021-07-07 13:19:00|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|4
1625663950000|2021-07-07 13:19:10|142.4|140.9|142.37|140.87|142.4|140.9|142.35|140.85|8
1625663960000|2021-07-07 13:19:20|142.34|140.84|142.28|140.78|142.35|140.85|142.27|140.77|8
1625663970000|2021-07-07 13:19:30|142.29|140.79|142.34|140.84|142.36|140.86|142.29|140.79|18
1625663980000|2021-07-07 13:19:40|142.35|140.85|142.3|140.8|142.35|140.85|142.3|140.8|10
1625663990000|2021-07-07 13:19:50|142.29|140.79|142.3|140.8|142.31|140.81|142.29|140.79|4
1625664000000|2021-07-07 13:20:00|142.29|140.79|142.33|140.83|142.35|140.85|142.29|140.79|13
1625664010000|2021-07-07 13:20:10|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|6
1625664020000|2021-07-07 13:20:20|142.34|140.84|142.33|140.83|142.34|140.84|142.33|140.83|2
1625664030000|2021-07-07 13:20:30|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|4
1625664040000|2021-07-07 13:20:40|142.34|140.84|142.36|140.86|142.36|140.86|142.34|140.84|3
1625664050000|2021-07-07 13:20:50|142.35|140.85|142.35|140.85|142.35|140.85|142.35|140.85|1
1625664060000|2021-07-07 13:21:00|142.36|140.86|142.36|140.86|142.36|140.86|142.36|140.86|1
1625664070000|2021-07-07 13:21:10|142.35|140.85|142.4|140.9|142.4|140.9|142.35|140.85|6
1625664080000|2021-07-07 13:21:20|142.41|140.91|142.41|140.91|142.43|140.93|142.4|140.9|7
1625664090000|2021-07-07 13:21:30|142.42|140.92|142.41|140.91|142.42|140.92|142.41|140.91|2
1625664100000|2021-07-07 13:21:40|142.4|140.9|142.39|140.89|142.4|140.9|142.38|140.88|4
1625664110000|2021-07-07 13:21:50|142.38|140.88|142.32|140.82|142.39|140.89|142.32|140.82|6
1625664120000|2021-07-07 13:22:00|142.31|140.81|142.32|140.82|142.33|140.83|142.28|140.78|17
1625664130000|2021-07-07 13:22:10|142.33|140.83|142.37|140.87|142.38|140.88|142.33|140.83|9
1625664140000|2021-07-07 13:22:20|142.39|140.89|142.4|140.9|142.4|140.9|142.37|140.87|6
1625664150000|2021-07-07 13:22:30|142.39|140.89|142.4|140.9|142.41|140.91|142.37|140.87|15
1625664160000|2021-07-07 13:22:40|142.41|140.91|142.39|140.89|142.41|140.91|142.39|140.89|16
1625664170000|2021-07-07 13:22:50|142.38|140.88|142.39|140.89|142.4|140.9|142.37|140.87|14
1625664180000|2021-07-07 13:23:00|142.4|140.9|142.4|140.9|142.41|140.91|142.39|140.89|10
1625664190000|2021-07-07 13:23:10|142.41|140.91|142.43|140.93|142.43|140.93|142.4|140.9|4
1625664200000|2021-07-07 13:23:20|142.44|140.94|142.45|140.95|142.45|140.95|142.44|140.94|2
1625664210000|2021-07-07 13:23:30|142.44|140.94|142.36|140.86|142.45|140.95|142.36|140.86|11
1625664220000|2021-07-07 13:23:40|142.33|140.83|142.35|140.85|142.36|140.86|142.31|140.81|17
1625664230000|2021-07-07 13:23:50|142.34|140.84|142.29|140.79|142.35|140.85|142.28|140.78|18
1625664240000|2021-07-07 13:24:00|142.3|140.8|142.09|140.59|142.3|140.8|142.09|140.59|18
1625664250000|2021-07-07 13:24:10|142.07|140.57|142.19|140.69|142.2|140.7|142.04|140.54|19
1625664260000|2021-07-07 13:24:20|142.2|140.7|142.28|140.78|142.28|140.78|142.19|140.69|14
1625664270000|2021-07-07 13:24:30|142.29|140.79|142.28|140.78|142.37|140.87|142.28|140.78|21
1625664280000|2021-07-07 13:24:40|142.29|140.79|142.32|140.82|142.34|140.84|142.29|140.79|18
1625664290000|2021-07-07 13:24:50|142.31|140.81|142.27|140.77|142.33|140.83|142.26|140.76|17
1625664300000|2021-07-07 13:25:00|142.29|140.79|142.34|140.84|142.34|140.84|142.26|140.76|25
1625664310000|2021-07-07 13:25:10|142.33|140.83|142.34|140.84|142.34|140.84|142.31|140.81|18
1625664320000|2021-07-07 13:25:20|142.32|140.82|142.28|140.78|142.34|140.84|142.26|140.76|14
1625664330000|2021-07-07 13:25:30|142.27|140.77|142.26|140.76|142.27|140.77|142.24|140.74|10
1625664340000|2021-07-07 13:25:40|142.27|140.77|142.24|140.74|142.27|140.77|142.24|140.74|8
1625664350000|2021-07-07 13:25:50|142.22|140.72|142.18|140.68|142.22|140.72|142.18|140.68|7
1625664360000|2021-07-07 13:26:00|142.2|140.7|142.23|140.73|142.23|140.73|142.19|140.69|7
1625664370000|2021-07-07 13:26:10|142.21|140.71|142.23|140.73|142.24|140.74|142.21|140.71|8
1625664380000|2021-07-07 13:26:20|142.24|140.74|142.24|140.74|142.25|140.75|142.24|140.74|3
1625664390000|2021-07-07 13:26:30|142.25|140.75|142.27|140.77|142.27|140.77|142.25|140.75|3
1625664400000|2021-07-07 13:26:40|142.28|140.78|142.29|140.79|142.31|140.81|142.28|140.78|6
1625664410000|2021-07-07 13:26:50|142.31|140.81|142.31|140.81|142.31|140.81|142.28|140.78|7
1625664420000|2021-07-07 13:27:00|142.32|140.82|142.31|140.81|142.33|140.83|142.3|140.8|11
1625664430000|2021-07-07 13:27:10|142.32|140.82|142.32|140.82|142.33|140.83|142.31|140.81|5
1625664440000|2021-07-07 13:27:20|142.33|140.83|142.31|140.81|142.33|140.83|142.31|140.81|3
1625664450000|2021-07-07 13:27:30|142.3|140.8|142.29|140.79|142.32|140.82|142.29|140.79|10
1625664460000|2021-07-07 13:27:40|142.28|140.78|142.27|140.77|142.28|140.78|142.26|140.76|3
1625664470000|2021-07-07 13:27:50|142.26|140.76|142.26|140.76|142.26|140.76|142.26|140.76|1
1625664480000|2021-07-07 13:28:00|142.27|140.77|142.19|140.69|142.27|140.77|142.19|140.69|8
1625664490000|2021-07-07 13:28:10|142.2|140.7|142.18|140.68|142.21|140.71|142.17|140.67|11
1625664500000|2021-07-07 13:28:20|142.19|140.69|142.21|140.71|142.21|140.71|142.18|140.68|10
1625664510000|2021-07-07 13:28:30|142.2|140.7|142.21|140.71|142.22|140.72|142.2|140.7|5
1625664520000|2021-07-07 13:28:40|142.2|140.7|142.18|140.68|142.23|140.73|142.17|140.67|14
1625664530000|2021-07-07 13:28:50|142.17|140.67|142.2|140.7|142.2|140.7|142.13|140.63|14
1625664540000|2021-07-07 13:29:00|142.22|140.72|142.21|140.71|142.23|140.73|142.2|140.7|7
1625664550000|2021-07-07 13:29:10|142.22|140.72|142.21|140.71|142.23|140.73|142.2|140.7|5
1625664560000|2021-07-07 13:29:20|142.22|140.72|142.22|140.72|142.22|140.72|142.21|140.71|5
1625664570000|2021-07-07 13:29:30|142.23|140.73|142.22|140.72|142.24|140.74|142.22|140.72|8
1625664580000|2021-07-07 13:29:40|142.23|140.73|142.17|140.67|142.24|140.74|142.15|140.65|11
1625664590000|2021-07-07 13:29:50|142.18|140.68|142.2|140.7|142.2|140.7|142.16|140.66|11
1625664600000|2021-07-07 13:30:00|142.19|140.69|142.17|140.67|142.19|140.69|142.17|140.67|3
1625664610000|2021-07-07 13:30:10|142.18|140.68|142.19|140.69|142.2|140.7|142.18|140.68|7
1625664620000|2021-07-07 13:30:20|142.21|140.71|142.22|140.72|142.22|140.72|142.21|140.71|12
1625664630000|2021-07-07 13:30:30|142.21|140.71|142.2|140.7|142.21|140.71|142.2|140.7|4
1625664640000|2021-07-07 13:30:40|142.21|140.71|142.21|140.71|142.21|140.71|142.21|140.71|1
1625664660000|2021-07-07 13:31:00|142.2|140.7|142.18|140.68|142.21|140.71|142.18|140.68|7
1625664670000|2021-07-07 13:31:10|142.19|140.69|142.15|140.65|142.19|140.69|142.15|140.65|9
1625664680000|2021-07-07 13:31:20|142.16|140.66|142.17|140.67|142.18|140.68|142.16|140.66|6
1625664690000|2021-07-07 13:31:30|142.18|140.68|142.2|140.7|142.2|140.7|142.18|140.68|5
1625664700000|2021-07-07 13:31:40|142.19|140.69|142.2|140.7|142.2|140.7|142.19|140.69|4
1625664710000|2021-07-07 13:31:50|142.19|140.69|142.09|140.59|142.2|140.7|142.09|140.59|14
1625664720000|2021-07-07 13:32:00|142.08|140.58|142.11|140.61|142.11|140.61|142.08|140.58|13
1625664730000|2021-07-07 13:32:10|142.1|140.6|142.12|140.62|142.12|140.62|142.1|140.6|5
1625664740000|2021-07-07 13:32:20|142.11|140.61|142.12|140.62|142.12|140.62|142.11|140.61|4
1625664750000|2021-07-07 13:32:30|142.11|140.61|142.12|140.62|142.12|140.62|142.11|140.61|2
1625664760000|2021-07-07 13:32:40|142.13|140.63|142.15|140.65|142.16|140.66|142.13|140.63|4
1625664770000|2021-07-07 13:32:50|142.16|140.66|142.17|140.67|142.17|140.67|142.16|140.66|2
1625664780000|2021-07-07 13:33:00|142.18|140.68|142.17|140.67|142.18|140.68|142.17|140.67|2
1625664790000|2021-07-07 13:33:10|142.18|140.68|142.23|140.73|142.23|140.73|142.18|140.68|10
1625664800000|2021-07-07 13:33:20|142.24|140.74|142.24|140.74|142.24|140.74|142.21|140.71|7
1625664810000|2021-07-07 13:33:30|142.25|140.75|142.22|140.72|142.25|140.75|142.21|140.71|11
1625664820000|2021-07-07 13:33:40|142.21|140.71|142.21|140.71|142.21|140.71|142.21|140.71|1
1625664840000|2021-07-07 13:34:00|142.2|140.7|142.19|140.69|142.2|140.7|142.19|140.69|2
1625664850000|2021-07-07 13:34:10|142.18|140.68|142.1|140.6|142.2|140.7|142.1|140.6|13
1625664860000|2021-07-07 13:34:20|142.07|140.57|142.13|140.63|142.14|140.64|142.07|140.57|15
1625664870000|2021-07-07 13:34:30|142.14|140.64|142.18|140.68|142.2|140.7|142.14|140.64|11
1625664880000|2021-07-07 13:34:40|142.19|140.69|142.19|140.69|142.2|140.7|142.18|140.68|7
1625664890000|2021-07-07 13:34:50|142.17|140.67|142.21|140.71|142.21|140.71|142.17|140.67|8
1625664900000|2021-07-07 13:35:00|142.2|140.7|142.19|140.69|142.21|140.71|142.18|140.68|7
1625664920000|2021-07-07 13:35:20|142.2|140.7|142.23|140.73|142.25|140.75|142.19|140.69|9
1625664930000|2021-07-07 13:35:30|142.25|140.75|142.27|140.77|142.29|140.79|142.22|140.72|9
1625664940000|2021-07-07 13:35:40|142.28|140.78|142.29|140.79|142.31|140.81|142.27|140.77|9
1625664950000|2021-07-07 13:35:50|142.3|140.8|142.28|140.78|142.3|140.8|142.25|140.75|10
1625664960000|2021-07-07 13:36:00|142.29|140.79|142.31|140.81|142.32|140.82|142.28|140.78|7
1625664970000|2021-07-07 13:36:10|142.32|140.82|142.29|140.79|142.32|140.82|142.29|140.79|4
1625664980000|2021-07-07 13:36:20|142.3|140.8|142.29|140.79|142.3|140.8|142.29|140.79|2
1625664990000|2021-07-07 13:36:30|142.28|140.78|142.27|140.77|142.28|140.78|142.27|140.77|4
1625665000000|2021-07-07 13:36:40|142.26|140.76|142.22|140.72|142.26|140.76|142.22|140.72|14
1625665010000|2021-07-07 13:36:50|142.23|140.73|142.22|140.72|142.23|140.73|142.22|140.72|4
1625665020000|2021-07-07 13:37:00|142.23|140.73|142.23|140.73|142.23|140.73|142.22|140.72|5
1625665030000|2021-07-07 13:37:10|142.24|140.74|142.24|140.74|142.25|140.75|142.24|140.74|3
1625665040000|2021-07-07 13:37:20|142.23|140.73|142.25|140.75|142.26|140.76|142.21|140.71|8
1625665050000|2021-07-07 13:37:30|142.26|140.76|142.25|140.75|142.26|140.76|142.25|140.75|6
1625665060000|2021-07-07 13:37:40|142.26|140.76|142.26|140.76|142.27|140.77|142.26|140.76|5
1625665070000|2021-07-07 13:37:50|142.27|140.77|142.26|140.76|142.27|140.77|142.26|140.76|6
1625665080000|2021-07-07 13:38:00|142.27|140.77|142.26|140.76|142.27|140.77|142.26|140.76|6
1625665090000|2021-07-07 13:38:10|142.27|140.77|142.27|140.77|142.27|140.77|142.27|140.77|1
1625665110000|2021-07-07 13:38:30|142.26|140.76|142.23|140.73|142.27|140.77|142.23|140.73|7
1625665120000|2021-07-07 13:38:40|142.21|140.71|142.23|140.73|142.23|140.73|142.21|140.71|7
1625665130000|2021-07-07 13:38:50|142.24|140.74|142.22|140.72|142.24|140.74|142.21|140.71|9
1625665150000|2021-07-07 13:39:10|142.24|140.74|142.23|140.73|142.24|140.74|142.23|140.73|4
1625665160000|2021-07-07 13:39:20|142.22|140.72|142.19|140.69|142.22|140.72|142.19|140.69|4
1625665170000|2021-07-07 13:39:30|142.2|140.7|142.2|140.7|142.21|140.71|142.19|140.69|6
1625665180000|2021-07-07 13:39:40|142.19|140.69|142.19|140.69|142.19|140.69|142.19|140.69|1
1625665190000|2021-07-07 13:39:50|142.18|140.68|142.18|140.68|142.18|140.68|142.18|140.68|1
1625665200000|2021-07-07 13:40:00|142.19|140.69|142.18|140.68|142.19|140.69|142.17|140.67|6
1625665210000|2021-07-07 13:40:10|142.19|140.69|142.21|140.71|142.21|140.71|142.17|140.67|13
1625665220000|2021-07-07 13:40:20|142.22|140.72|142.22|140.72|142.23|140.73|142.21|140.71|4
1625665230000|2021-07-07 13:40:30|142.21|140.71|142.21|140.71|142.21|140.71|142.21|140.71|1
1625665240000|2021-07-07 13:40:40|142.2|140.7|142.2|140.7|142.21|140.71|142.2|140.7|3
1625665250000|2021-07-07 13:40:50|142.21|140.71|142.2|140.7|142.21|140.71|142.2|140.7|4
1625665260000|2021-07-07 13:41:00|142.21|140.71|142.24|140.74|142.24|140.74|142.21|140.71|6
1625665270000|2021-07-07 13:41:10|142.25|140.75|142.21|140.71|142.25|140.75|142.2|140.7|6
1625665280000|2021-07-07 13:41:20|142.22|140.72|142.21|140.71|142.22|140.72|142.2|140.7|8
1625665290000|2021-07-07 13:41:30|142.2|140.7|142.22|140.72|142.23|140.73|142.2|140.7|9
1625665300000|2021-07-07 13:41:40|142.21|140.71|142.22|140.72|142.22|140.72|142.21|140.71|2
1625665310000|2021-07-07 13:41:50|142.23|140.73|142.23|140.73|142.23|140.73|142.22|140.72|3
1625665320000|2021-07-07 13:42:00|142.22|140.72|142.22|140.72|142.23|140.73|142.21|140.71|7
1625665330000|2021-07-07 13:42:10|142.21|140.71|142.23|140.73|142.24|140.74|142.21|140.71|5
1625665340000|2021-07-07 13:42:20|142.22|140.72|142.22|140.72|142.23|140.73|142.22|140.72|3
1625665350000|2021-07-07 13:42:30|142.21|140.71|142.21|140.71|142.23|140.73|142.21|140.71|14
1625665360000|2021-07-07 13:42:40|142.22|140.72|142.22|140.72|142.22|140.72|142.21|140.71|7
1625665370000|2021-07-07 13:42:50|142.21|140.71|142.16|140.66|142.21|140.71|142.15|140.65|5
1625665380000|2021-07-07 13:43:00|142.17|140.67|142.15|140.65|142.17|140.67|142.14|140.64|7
1625665390000|2021-07-07 13:43:10|142.14|140.64|142.15|140.65|142.16|140.66|142.14|140.64|7
1625665400000|2021-07-07 13:43:20|142.14|140.64|142.15|140.65|142.17|140.67|142.14|140.64|7
1625665410000|2021-07-07 13:43:30|142.14|140.64|142.14|140.64|142.16|140.66|142.14|140.64|5
1625665420000|2021-07-07 13:43:40|142.15|140.65|142.14|140.64|142.15|140.65|142.14|140.64|4
1625665430000|2021-07-07 13:43:50|142.13|140.63|142.18|140.68|142.18|140.68|142.12|140.62|6
1625665440000|2021-07-07 13:44:00|142.17|140.67|142.17|140.67|142.18|140.68|142.16|140.66|10
1625665450000|2021-07-07 13:44:10|142.18|140.68|142.18|140.68|142.18|140.68|142.17|140.67|3
1625665460000|2021-07-07 13:44:20|142.17|140.67|142.18|140.68|142.19|140.69|142.16|140.66|11
1625665470000|2021-07-07 13:44:30|142.19|140.69|142.17|140.67|142.2|140.7|142.15|140.65|11
1625665480000|2021-07-07 13:44:40|142.18|140.68|142.11|140.61|142.18|140.68|142.11|140.61|6
1625665490000|2021-07-07 13:44:50|142.1|140.6|142.1|140.6|142.12|140.62|142.1|140.6|4
1625665500000|2021-07-07 13:45:00|142.11|140.61|142.12|140.62|142.12|140.62|142.11|140.61|4
1625665510000|2021-07-07 13:45:10|142.13|140.63|142.12|140.62|142.13|140.63|142.12|140.62|2
1625665520000|2021-07-07 13:45:20|142.13|140.63|142.12|140.62|142.14|140.64|142.12|140.62|7
1625665530000|2021-07-07 13:45:30|142.13|140.63|142.13|140.63|142.14|140.64|142.12|140.62|7
1625665540000|2021-07-07 13:45:40|142.15|140.65|142.15|140.65|142.15|140.65|142.15|140.65|1
1625665550000|2021-07-07 13:45:50|142.14|140.64|142.15|140.65|142.15|140.65|142.14|140.64|4
1625665560000|2021-07-07 13:46:00|142.16|140.66|142.16|140.66|142.19|140.69|142.15|140.65|8
1625665570000|2021-07-07 13:46:10|142.17|140.67|142.14|140.64|142.19|140.69|142.14|140.64|9
1625665580000|2021-07-07 13:46:20|142.13|140.63|142.16|140.66|142.16|140.66|142.12|140.62|14
1625665590000|2021-07-07 13:46:30|142.17|140.67|142.16|140.66|142.17|140.67|142.16|140.66|4
1625665600000|2021-07-07 13:46:40|142.17|140.67|142.18|140.68|142.19|140.69|142.16|140.66|10
1625665610000|2021-07-07 13:46:50|142.19|140.69|142.19|140.69|142.19|140.69|142.18|140.68|7
1625665620000|2021-07-07 13:47:00|142.18|140.68|142.19|140.69|142.19|140.69|142.18|140.68|6
1625665630000|2021-07-07 13:47:10|142.18|140.68|142.22|140.72|142.24|140.74|142.16|140.66|7
1625665640000|2021-07-07 13:47:20|142.21|140.71|142.22|140.72|142.22|140.72|142.21|140.71|10
1625665650000|2021-07-07 13:47:30|142.2|140.7|142.18|140.68|142.2|140.7|142.16|140.66|12
1625665660000|2021-07-07 13:47:40|142.19|140.69|142.22|140.72|142.22|140.72|142.19|140.69|6
1625665670000|2021-07-07 13:47:50|142.24|140.74|142.27|140.77|142.32|140.82|142.23|140.73|16
1625665680000|2021-07-07 13:48:00|142.29|140.79|142.32|140.82|142.33|140.83|142.28|140.78|8
1625665690000|2021-07-07 13:48:10|142.33|140.83|142.38|140.88|142.39|140.89|142.33|140.83|12
1625665700000|2021-07-07 13:48:20|142.4|140.9|142.41|140.91|142.41|140.91|142.39|140.89|6
1625665710000|2021-07-07 13:48:30|142.4|140.9|142.4|140.9|142.43|140.93|142.38|140.88|11
1625665720000|2021-07-07 13:48:40|142.39|140.89|142.36|140.86|142.39|140.89|142.35|140.85|16
1625665730000|2021-07-07 13:48:50|142.37|140.87|142.41|140.91|142.41|140.91|142.36|140.86|9
1625665740000|2021-07-07 13:49:00|142.42|140.92|142.49|140.99|142.49|140.99|142.42|140.92|9
1625665750000|2021-07-07 13:49:10|142.5|141|142.57|141.07|142.6|141.1|142.49|140.99|13
1625665760000|2021-07-07 13:49:20|142.58|141.08|142.61|141.11|142.62|141.12|142.56|141.06|13
1625665770000|2021-07-07 13:49:30|142.63|141.13|142.62|141.12|142.68|141.18|142.62|141.12|17
1625665780000|2021-07-07 13:49:40|142.63|141.13|142.66|141.16|142.67|141.17|142.63|141.13|6
1625665790000|2021-07-07 13:49:50|142.65|141.15|142.65|141.15|142.67|141.17|142.63|141.13|12
1625665800000|2021-07-07 13:50:00|142.64|141.14|142.52|141.02|142.64|141.14|142.52|141.02|14
1625665810000|2021-07-07 13:50:10|142.51|141.01|142.39|140.89|142.51|141.01|142.37|140.87|20
1625665820000|2021-07-07 13:50:20|142.4|140.9|142.53|141.03|142.53|141.03|142.4|140.9|16
1625665830000|2021-07-07 13:50:30|142.54|141.04|142.51|141.01|142.54|141.04|142.5|141|10
1625665840000|2021-07-07 13:50:40|142.53|141.03|142.53|141.03|142.53|141.03|142.51|141.01|5
1625665850000|2021-07-07 13:50:50|142.54|141.04|142.52|141.02|142.54|141.04|142.52|141.02|6
1625665860000|2021-07-07 13:51:00|142.53|141.03|142.56|141.06|142.56|141.06|142.52|141.02|5
1625665870000|2021-07-07 13:51:10|142.57|141.07|142.59|141.09|142.6|141.1|142.56|141.06|7
1625665880000|2021-07-07 13:51:20|142.6|141.1|142.57|141.07|142.6|141.1|142.57|141.07|10
1625665890000|2021-07-07 13:51:30|142.58|141.08|142.57|141.07|142.59|141.09|142.57|141.07|7
1625665900000|2021-07-07 13:51:40|142.55|141.05|142.51|141.01|142.55|141.05|142.5|141|7
1625665910000|2021-07-07 13:51:50|142.52|141.02|142.5|141|142.52|141.02|142.5|141|5
1625665920000|2021-07-07 13:52:00|142.49|140.99|142.43|140.93|142.5|141|142.43|140.93|13
1625665930000|2021-07-07 13:52:10|142.44|140.94|142.44|140.94|142.48|140.98|142.44|140.94|4
1625665940000|2021-07-07 13:52:20|142.48|140.98|142.43|140.93|142.48|140.98|142.41|140.91|15
1625665950000|2021-07-07 13:52:30|142.42|140.92|142.43|140.93|142.44|140.94|142.42|140.92|5
1625665960000|2021-07-07 13:52:40|142.42|140.92|142.46|140.96|142.46|140.96|142.42|140.92|6
1625665970000|2021-07-07 13:52:50|142.45|140.95|142.41|140.91|142.46|140.96|142.41|140.91|4
1625665980000|2021-07-07 13:53:00|142.43|140.93|142.44|140.94|142.44|140.94|142.43|140.93|2
1625665990000|2021-07-07 13:53:10|142.45|140.95|142.43|140.93|142.48|140.98|142.43|140.93|9
1625666000000|2021-07-07 13:53:20|142.44|140.94|142.47|140.97|142.47|140.97|142.43|140.93|8
1625666010000|2021-07-07 13:53:30|142.46|140.96|142.47|140.97|142.47|140.97|142.46|140.96|2
1625666020000|2021-07-07 13:53:40|142.5|141|142.49|140.99|142.51|141.01|142.48|140.98|5
1625666030000|2021-07-07 13:53:50|142.5|141|142.58|141.08|142.58|141.08|142.5|141|10
1625666040000|2021-07-07 13:54:00|142.57|141.07|142.56|141.06|142.57|141.07|142.56|141.06|2
1625666050000|2021-07-07 13:54:10|142.55|141.05|142.56|141.06|142.57|141.07|142.55|141.05|4
1625666060000|2021-07-07 13:54:20|142.57|141.07|142.53|141.03|142.57|141.07|142.53|141.03|4
1625666070000|2021-07-07 13:54:30|142.54|141.04|142.54|141.04|142.55|141.05|142.53|141.03|10
1625666080000|2021-07-07 13:54:40|142.53|141.03|142.52|141.02|142.53|141.03|142.52|141.02|6
1625666090000|2021-07-07 13:54:50|142.53|141.03|142.51|141.01|142.55|141.05|142.51|141.01|6
1625666100000|2021-07-07 13:55:00|142.5|141|142.51|141.01|142.51|141.01|142.5|141|4
1625666110000|2021-07-07 13:55:10|142.52|141.02|142.53|141.03|142.53|141.03|142.5|141|7
1625666120000|2021-07-07 13:55:20|142.52|141.02|142.55|141.05|142.56|141.06|142.52|141.02|12
1625666130000|2021-07-07 13:55:30|142.54|141.04|142.55|141.05|142.55|141.05|142.53|141.03|5
1625666140000|2021-07-07 13:55:40|142.54|141.04|142.57|141.07|142.57|141.07|142.54|141.04|4
1625666150000|2021-07-07 13:55:50|142.56|141.06|142.56|141.06|142.56|141.06|142.56|141.06|1
1625666160000|2021-07-07 13:56:00|142.59|141.09|142.59|141.09|142.59|141.09|142.56|141.06|5
1625666170000|2021-07-07 13:56:10|142.62|141.12|142.6|141.1|142.62|141.12|142.59|141.09|9
1625666180000|2021-07-07 13:56:20|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|2
1625666200000|2021-07-07 13:56:40|142.61|141.11|142.61|141.11|142.61|141.11|142.61|141.11|1
1625666210000|2021-07-07 13:56:50|142.6|141.1|142.6|141.1|142.61|141.11|142.6|141.1|3
1625666220000|2021-07-07 13:57:00|142.59|141.09|142.6|141.1|142.6|141.1|142.59|141.09|4
1625666230000|2021-07-07 13:57:10|142.61|141.11|142.59|141.09|142.61|141.11|142.59|141.09|5
1625666240000|2021-07-07 13:57:20|142.6|141.1|142.6|141.1|142.6|141.1|142.6|141.1|1
1625666250000|2021-07-07 13:57:30|142.61|141.11|142.69|141.19|142.71|141.21|142.61|141.11|10
1625666260000|2021-07-07 13:57:40|142.68|141.18|142.68|141.18|142.69|141.19|142.66|141.16|11
1625666270000|2021-07-07 13:57:50|142.69|141.19|142.67|141.17|142.71|141.21|142.67|141.17|7
1625666280000|2021-07-07 13:58:00|142.68|141.18|142.7|141.2|142.71|141.21|142.63|141.13|18
1625666290000|2021-07-07 13:58:10|142.68|141.18|142.69|141.19|142.71|141.21|142.68|141.18|12
1625666300000|2021-07-07 13:58:20|142.71|141.21|142.68|141.18|142.71|141.21|142.67|141.17|7
1625666310000|2021-07-07 13:58:30|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|2
1625666320000|2021-07-07 13:58:40|142.67|141.17|142.67|141.17|142.68|141.18|142.67|141.17|3
1625666330000|2021-07-07 13:58:50|142.68|141.18|142.67|141.17|142.68|141.18|142.66|141.16|5
1625666340000|2021-07-07 13:59:00|142.68|141.18|142.68|141.18|142.69|141.19|142.67|141.17|14
1625666350000|2021-07-07 13:59:10|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|6
1625666360000|2021-07-07 13:59:20|142.7|141.2|142.7|141.2|142.71|141.21|142.67|141.17|12
1625666370000|2021-07-07 13:59:30|142.69|141.19|142.68|141.18|142.69|141.19|142.65|141.15|9
1625666380000|2021-07-07 13:59:40|142.66|141.16|142.67|141.17|142.68|141.18|142.66|141.16|10
1625666390000|2021-07-07 13:59:50|142.66|141.16|142.6|141.1|142.67|141.17|142.6|141.1|9
1625666400000|2021-07-07 14:00:00|142.61|141.11|142.61|141.11|142.63|141.13|142.6|141.1|17
1625666410000|2021-07-07 14:00:10|142.6|141.1|142.67|141.17|142.68|141.18|142.6|141.1|14
1625666420000|2021-07-07 14:00:20|142.66|141.16|142.68|141.18|142.69|141.19|142.66|141.16|7
1625666430000|2021-07-07 14:00:30|142.67|141.17|142.68|141.18|142.68|141.18|142.67|141.17|4
1625666440000|2021-07-07 14:00:40|142.71|141.21|142.76|141.26|142.76|141.26|142.71|141.21|11
1625666450000|2021-07-07 14:00:50|142.77|141.27|142.82|141.32|142.82|141.32|142.76|141.26|11
1625666460000|2021-07-07 14:01:00|142.81|141.31|142.88|141.38|142.88|141.38|142.81|141.31|10
1625666470000|2021-07-07 14:01:10|142.9|141.4|142.91|141.41|142.92|141.42|142.89|141.39|8
1625666480000|2021-07-07 14:01:20|142.9|141.4|142.79|141.29|142.9|141.4|142.77|141.27|15
1625666490000|2021-07-07 14:01:30|142.78|141.28|142.75|141.25|142.79|141.29|142.73|141.23|17
1625666500000|2021-07-07 14:01:40|142.73|141.23|142.72|141.22|142.73|141.23|142.7|141.2|12
1625666510000|2021-07-07 14:01:50|142.71|141.21|142.7|141.2|142.73|141.23|142.7|141.2|11
1625666520000|2021-07-07 14:02:00|142.68|141.18|142.69|141.19|142.69|141.19|142.67|141.17|4
1625666530000|2021-07-07 14:02:10|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|4
1625666540000|2021-07-07 14:02:20|142.7|141.2|142.69|141.19|142.7|141.2|142.69|141.19|4
1625666550000|2021-07-07 14:02:30|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|5
1625666560000|2021-07-07 14:02:40|142.67|141.17|142.68|141.18|142.68|141.18|142.66|141.16|6
1625666570000|2021-07-07 14:02:50|142.65|141.15|142.67|141.17|142.67|141.17|142.65|141.15|12
1625666580000|2021-07-07 14:03:00|142.68|141.18|142.68|141.18|142.68|141.18|142.67|141.17|5
1625666600000|2021-07-07 14:03:20|142.69|141.19|142.65|141.15|142.69|141.19|142.64|141.14|5
1625666610000|2021-07-07 14:03:30|142.64|141.14|142.65|141.15|142.65|141.15|142.64|141.14|4
1625666620000|2021-07-07 14:03:40|142.64|141.14|142.64|141.14|142.65|141.15|142.64|141.14|3
1625666630000|2021-07-07 14:03:50|142.63|141.13|142.57|141.07|142.65|141.15|142.56|141.06|11
1625666640000|2021-07-07 14:04:00|142.56|141.06|142.55|141.05|142.57|141.07|142.55|141.05|4
1625666650000|2021-07-07 14:04:10|142.51|141.01|142.51|141.01|142.51|141.01|142.51|141.01|1
1625666660000|2021-07-07 14:04:20|142.5|141|142.5|141|142.51|141.01|142.49|140.99|8
1625666670000|2021-07-07 14:04:30|142.49|140.99|142.54|141.04|142.54|141.04|142.49|140.99|4
1625666680000|2021-07-07 14:04:40|142.53|141.03|142.51|141.01|142.53|141.03|142.5|141|4
1625666690000|2021-07-07 14:04:50|142.5|141|142.5|141|142.51|141.01|142.5|141|3
1625666700000|2021-07-07 14:05:00|142.49|140.99|142.46|140.96|142.49|140.99|142.44|140.94|11
1625666710000|2021-07-07 14:05:10|142.45|140.95|142.45|140.95|142.46|140.96|142.44|140.94|7
1625666720000|2021-07-07 14:05:20|142.46|140.96|142.43|140.93|142.46|140.96|142.43|140.93|4
1625666730000|2021-07-07 14:05:30|142.44|140.94|142.34|140.84|142.44|140.94|142.34|140.84|11
1625666740000|2021-07-07 14:05:40|142.35|140.85|142.32|140.82|142.35|140.85|142.3|140.8|15
1625666750000|2021-07-07 14:05:50|142.33|140.83|142.36|140.86|142.37|140.87|142.33|140.83|7
1625666760000|2021-07-07 14:06:00|142.37|140.87|142.4|140.9|142.41|140.91|142.37|140.87|6
1625666770000|2021-07-07 14:06:10|142.41|140.91|142.42|140.92|142.44|140.94|142.4|140.9|10
1625666780000|2021-07-07 14:06:20|142.4|140.9|142.4|140.9|142.43|140.93|142.39|140.89|8
1625666790000|2021-07-07 14:06:30|142.39|140.89|142.37|140.87|142.39|140.89|142.35|140.85|9
1625666800000|2021-07-07 14:06:40|142.36|140.86|142.34|140.84|142.36|140.86|142.34|140.84|7
1625666810000|2021-07-07 14:06:50|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|5
1625666820000|2021-07-07 14:07:00|142.34|140.84|142.36|140.86|142.36|140.86|142.33|140.83|4
1625666830000|2021-07-07 14:07:10|142.35|140.85|142.3|140.8|142.35|140.85|142.3|140.8|8
1625666840000|2021-07-07 14:07:20|142.31|140.81|142.28|140.78|142.31|140.81|142.28|140.78|9
1625666850000|2021-07-07 14:07:30|142.27|140.77|142.32|140.82|142.33|140.83|142.27|140.77|14
1625666860000|2021-07-07 14:07:40|142.31|140.81|142.32|140.82|142.33|140.83|142.3|140.8|12
1625666870000|2021-07-07 14:07:50|142.31|140.81|142.32|140.82|142.33|140.83|142.31|140.81|4
1625666880000|2021-07-07 14:08:00|142.33|140.83|142.32|140.82|142.33|140.83|142.31|140.81|7
1625666890000|2021-07-07 14:08:10|142.31|140.81|142.31|140.81|142.32|140.82|142.31|140.81|7
1625666900000|2021-07-07 14:08:20|142.32|140.82|142.32|140.82|142.32|140.82|142.31|140.81|3
1625666910000|2021-07-07 14:08:30|142.34|140.84|142.35|140.85|142.35|140.85|142.34|140.84|2
1625666920000|2021-07-07 14:08:40|142.36|140.86|142.36|140.86|142.36|140.86|142.35|140.85|5
1625666930000|2021-07-07 14:08:50|142.35|140.85|142.38|140.88|142.39|140.89|142.35|140.85|7
1625666940000|2021-07-07 14:09:00|142.39|140.89|142.4|140.9|142.4|140.9|142.35|140.85|9
1625666950000|2021-07-07 14:09:10|142.39|140.89|142.4|140.9|142.4|140.9|142.39|140.89|2
1625666960000|2021-07-07 14:09:20|142.41|140.91|142.35|140.85|142.41|140.91|142.34|140.84|6
1625666970000|2021-07-07 14:09:30|142.34|140.84|142.31|140.81|142.34|140.84|142.3|140.8|9
1625666980000|2021-07-07 14:09:40|142.3|140.8|142.33|140.83|142.33|140.83|142.3|140.8|12
1625666990000|2021-07-07 14:09:50|142.32|140.82|142.33|140.83|142.33|140.83|142.31|140.81|11
1625667000000|2021-07-07 14:10:00|142.32|140.82|142.31|140.81|142.33|140.83|142.31|140.81|6
1625667010000|2021-07-07 14:10:10|142.32|140.82|142.33|140.83|142.33|140.83|142.31|140.81|10
1625667020000|2021-07-07 14:10:20|142.32|140.82|142.31|140.81|142.32|140.82|142.31|140.81|6
1625667030000|2021-07-07 14:10:30|142.32|140.82|142.32|140.82|142.32|140.82|142.31|140.81|3
1625667040000|2021-07-07 14:10:40|142.31|140.81|142.31|140.81|142.32|140.82|142.31|140.81|3
1625667060000|2021-07-07 14:11:00|142.32|140.82|142.32|140.82|142.32|140.82|142.31|140.81|3
1625667070000|2021-07-07 14:11:10|142.31|140.81|142.32|140.82|142.32|140.82|142.31|140.81|4
1625667080000|2021-07-07 14:11:20|142.31|140.81|142.27|140.77|142.31|140.81|142.27|140.77|7
1625667090000|2021-07-07 14:11:30|142.24|140.74|142.21|140.71|142.24|140.74|142.21|140.71|10
1625667100000|2021-07-07 14:11:40|142.22|140.72|142.22|140.72|142.23|140.73|142.21|140.71|9
1625667110000|2021-07-07 14:11:50|142.23|140.73|142.22|140.72|142.24|140.74|142.21|140.71|15
1625667120000|2021-07-07 14:12:00|142.23|140.73|142.23|140.73|142.23|140.73|142.22|140.72|3
1625667130000|2021-07-07 14:12:10|142.26|140.76|142.26|140.76|142.26|140.76|142.25|140.75|3
1625667140000|2021-07-07 14:12:20|142.27|140.77|142.26|140.76|142.27|140.77|142.26|140.76|2
1625667150000|2021-07-07 14:12:30|142.27|140.77|142.3|140.8|142.3|140.8|142.25|140.75|12
1625667160000|2021-07-07 14:12:40|142.29|140.79|142.28|140.78|142.29|140.79|142.27|140.77|4
1625667170000|2021-07-07 14:12:50|142.29|140.79|142.3|140.8|142.3|140.8|142.28|140.78|4
1625667180000|2021-07-07 14:13:00|142.31|140.81|142.33|140.83|142.33|140.83|142.31|140.81|4
1625667190000|2021-07-07 14:13:10|142.32|140.82|142.31|140.81|142.32|140.82|142.3|140.8|10
1625667210000|2021-07-07 14:13:30|142.3|140.8|142.37|140.87|142.38|140.88|142.3|140.8|10
1625667220000|2021-07-07 14:13:40|142.38|140.88|142.37|140.87|142.38|140.88|142.37|140.87|2
1625667230000|2021-07-07 14:13:50|142.36|140.86|142.36|140.86|142.38|140.88|142.36|140.86|5
1625667240000|2021-07-07 14:14:00|142.37|140.87|142.36|140.86|142.37|140.87|142.36|140.86|4
1625667250000|2021-07-07 14:14:10|142.35|140.85|142.33|140.83|142.35|140.85|142.33|140.83|2
1625667260000|2021-07-07 14:14:20|142.32|140.82|142.31|140.81|142.33|140.83|142.31|140.81|8
1625667270000|2021-07-07 14:14:30|142.32|140.82|142.19|140.69|142.32|140.82|142.19|140.69|13
1625667280000|2021-07-07 14:14:40|142.21|140.71|142.21|140.71|142.23|140.73|142.19|140.69|9
1625667290000|2021-07-07 14:14:50|142.2|140.7|142.24|140.74|142.26|140.76|142.2|140.7|14
1625667300000|2021-07-07 14:15:00|142.23|140.73|142.25|140.75|142.26|140.76|142.23|140.73|11
1625667310000|2021-07-07 14:15:10|142.28|140.78|142.28|140.78|142.28|140.78|142.25|140.75|16
1625667320000|2021-07-07 14:15:20|142.29|140.79|142.3|140.8|142.3|140.8|142.29|140.79|8
1625667330000|2021-07-07 14:15:30|142.29|140.79|142.33|140.83|142.33|140.83|142.29|140.79|9
1625667340000|2021-07-07 14:15:40|142.32|140.82|142.33|140.83|142.34|140.84|142.32|140.82|4
1625667350000|2021-07-07 14:15:50|142.32|140.82|142.31|140.81|142.33|140.83|142.31|140.81|10
1625667360000|2021-07-07 14:16:00|142.33|140.83|142.32|140.82|142.33|140.83|142.31|140.81|6
1625667370000|2021-07-07 14:16:10|142.31|140.81|142.3|140.8|142.32|140.82|142.29|140.79|6
1625667380000|2021-07-07 14:16:20|142.29|140.79|142.27|140.77|142.29|140.79|142.26|140.76|8
1625667390000|2021-07-07 14:16:30|142.28|140.78|142.27|140.77|142.29|140.79|142.27|140.77|12
1625667400000|2021-07-07 14:16:40|142.28|140.78|142.29|140.79|142.29|140.79|142.26|140.76|11
1625667410000|2021-07-07 14:16:50|142.28|140.78|142.28|140.78|142.29|140.79|142.27|140.77|7
1625667420000|2021-07-07 14:17:00|142.29|140.79|142.29|140.79|142.29|140.79|142.28|140.78|5
1625667430000|2021-07-07 14:17:10|142.28|140.78|142.27|140.77|142.28|140.78|142.26|140.76|4
1625667440000|2021-07-07 14:17:20|142.26|140.76|142.27|140.77|142.27|140.77|142.26|140.76|6
1625667450000|2021-07-07 14:17:30|142.26|140.76|142.27|140.77|142.27|140.77|142.26|140.76|6
1625667460000|2021-07-07 14:17:40|142.28|140.78|142.26|140.76|142.28|140.78|142.26|140.76|9
1625667470000|2021-07-07 14:17:50|142.25|140.75|142.25|140.75|142.26|140.76|142.22|140.72|11
1625667480000|2021-07-07 14:18:00|142.24|140.74|142.23|140.73|142.24|140.74|142.2|140.7|7
1625667490000|2021-07-07 14:18:10|142.25|140.75|142.21|140.71|142.25|140.75|142.21|140.71|3
1625667500000|2021-07-07 14:18:20|142.22|140.72|142.21|140.71|142.22|140.72|142.2|140.7|9
1625667510000|2021-07-07 14:18:30|142.2|140.7|142.16|140.66|142.23|140.73|142.16|140.66|10
1625667520000|2021-07-07 14:18:40|142.15|140.65|142.19|140.69|142.2|140.7|142.15|140.65|10
1625667530000|2021-07-07 14:18:50|142.18|140.68|142.17|140.67|142.2|140.7|142.17|140.67|17
1625667540000|2021-07-07 14:19:00|142.18|140.68|142.18|140.68|142.18|140.68|142.17|140.67|5
1625667550000|2021-07-07 14:19:10|142.17|140.67|142.18|140.68|142.18|140.68|142.17|140.67|2
1625667560000|2021-07-07 14:19:20|142.19|140.69|142.18|140.68|142.19|140.69|142.17|140.67|10
1625667570000|2021-07-07 14:19:30|142.19|140.69|142.18|140.68|142.19|140.69|142.17|140.67|4
1625667580000|2021-07-07 14:19:40|142.19|140.69|142.17|140.67|142.19|140.69|142.17|140.67|5
1625667590000|2021-07-07 14:19:50|142.18|140.68|142.18|140.68|142.19|140.69|142.18|140.68|9
1625667600000|2021-07-07 14:20:00|142.19|140.69|142.21|140.71|142.21|140.71|142.19|140.69|7
1625667610000|2021-07-07 14:20:10|142.2|140.7|142.25|140.75|142.25|140.75|142.2|140.7|9
1625667620000|2021-07-07 14:20:20|142.23|140.73|142.26|140.76|142.26|140.76|142.23|140.73|7
1625667630000|2021-07-07 14:20:30|142.27|140.77|142.3|140.8|142.3|140.8|142.26|140.76|6
1625667640000|2021-07-07 14:20:40|142.31|140.81|142.28|140.78|142.31|140.81|142.26|140.76|12
1625667650000|2021-07-07 14:20:50|142.29|140.79|142.29|140.79|142.29|140.79|142.29|140.79|1
1625667670000|2021-07-07 14:21:10|142.3|140.8|142.32|140.82|142.32|140.82|142.3|140.8|5
1625667680000|2021-07-07 14:21:20|142.34|140.84|142.37|140.87|142.37|140.87|142.34|140.84|5
1625667690000|2021-07-07 14:21:30|142.38|140.88|142.4|140.9|142.4|140.9|142.36|140.86|6
1625667700000|2021-07-07 14:21:40|142.37|140.87|142.39|140.89|142.39|140.89|142.35|140.85|8
1625667710000|2021-07-07 14:21:50|142.35|140.85|142.33|140.83|142.35|140.85|142.32|140.82|7
1625667720000|2021-07-07 14:22:00|142.32|140.82|142.32|140.82|142.33|140.83|142.32|140.82|3
1625667730000|2021-07-07 14:22:10|142.33|140.83|142.39|140.89|142.39|140.89|142.33|140.83|6
1625667740000|2021-07-07 14:22:20|142.38|140.88|142.37|140.87|142.38|140.88|142.37|140.87|2
1625667750000|2021-07-07 14:22:30|142.38|140.88|142.38|140.88|142.38|140.88|142.37|140.87|3
1625667760000|2021-07-07 14:22:40|142.37|140.87|142.38|140.88|142.38|140.88|142.37|140.87|2
1625667780000|2021-07-07 14:23:00|142.39|140.89|142.37|140.87|142.39|140.89|142.37|140.87|5
1625667790000|2021-07-07 14:23:10|142.36|140.86|142.34|140.84|142.36|140.86|142.34|140.84|3
1625667800000|2021-07-07 14:23:20|142.35|140.85|142.35|140.85|142.35|140.85|142.34|140.84|9
1625667810000|2021-07-07 14:23:30|142.36|140.86|142.35|140.85|142.36|140.86|142.35|140.85|2
1625667820000|2021-07-07 14:23:40|142.34|140.84|142.35|140.85|142.35|140.85|142.34|140.84|4
1625667830000|2021-07-07 14:23:50|142.34|140.84|142.31|140.81|142.35|140.85|142.31|140.81|5
1625667840000|2021-07-07 14:24:00|142.3|140.8|142.31|140.81|142.31|140.81|142.3|140.8|2
1625667850000|2021-07-07 14:24:10|142.3|140.8|142.3|140.8|142.3|140.8|142.29|140.79|5
1625667860000|2021-07-07 14:24:20|142.29|140.79|142.28|140.78|142.3|140.8|142.28|140.78|4
1625667870000|2021-07-07 14:24:30|142.29|140.79|142.28|140.78|142.29|140.79|142.27|140.77|7
1625667880000|2021-07-07 14:24:40|142.29|140.79|142.34|140.84|142.34|140.84|142.28|140.78|8
1625667890000|2021-07-07 14:24:50|142.35|140.85|142.32|140.82|142.35|140.85|142.32|140.82|12
1625667900000|2021-07-07 14:25:00|142.31|140.81|142.32|140.82|142.32|140.82|142.3|140.8|8
1625667910000|2021-07-07 14:25:10|142.31|140.81|142.31|140.81|142.32|140.82|142.31|140.81|3
1625667920000|2021-07-07 14:25:20|142.32|140.82|142.31|140.81|142.32|140.82|142.31|140.81|4
1625667940000|2021-07-07 14:25:40|142.32|140.82|142.21|140.71|142.32|140.82|142.21|140.71|13
1625667950000|2021-07-07 14:25:50|142.22|140.72|142.19|140.69|142.22|140.72|142.17|140.67|10
1625667960000|2021-07-07 14:26:00|142.2|140.7|142.2|140.7|142.21|140.71|142.19|140.69|5
1625667970000|2021-07-07 14:26:10|142.19|140.69|142.2|140.7|142.2|140.7|142.18|140.68|4
1625667980000|2021-07-07 14:26:20|142.19|140.69|142.19|140.69|142.2|140.7|142.19|140.69|7
1625667990000|2021-07-07 14:26:30|142.2|140.7|142.2|140.7|142.22|140.72|142.2|140.7|5
1625668000000|2021-07-07 14:26:40|142.19|140.69|142.19|140.69|142.19|140.69|142.17|140.67|6
1625668010000|2021-07-07 14:26:50|142.18|140.68|142.23|140.73|142.24|140.74|142.18|140.68|11
1625668020000|2021-07-07 14:27:00|142.25|140.75|142.23|140.73|142.26|140.76|142.23|140.73|8
1625668030000|2021-07-07 14:27:10|142.24|140.74|142.24|140.74|142.25|140.75|142.23|140.73|5
1625668040000|2021-07-07 14:27:20|142.25|140.75|142.24|140.74|142.25|140.75|142.24|140.74|4
1625668060000|2021-07-07 14:27:40|142.23|140.73|142.24|140.74|142.25|140.75|142.23|140.73|4
1625668070000|2021-07-07 14:27:50|142.23|140.73|142.24|140.74|142.25|140.75|142.23|140.73|6
1625668080000|2021-07-07 14:28:00|142.23|140.73|142.2|140.7|142.24|140.74|142.2|140.7|5
1625668090000|2021-07-07 14:28:10|142.19|140.69|142.22|140.72|142.22|140.72|142.19|140.69|6
1625668100000|2021-07-07 14:28:20|142.21|140.71|142.21|140.71|142.22|140.72|142.21|140.71|7
1625668110000|2021-07-07 14:28:30|142.22|140.72|142.21|140.71|142.22|140.72|142.21|140.71|2
1625668120000|2021-07-07 14:28:40|142.22|140.72|142.16|140.66|142.22|140.72|142.16|140.66|8
1625668130000|2021-07-07 14:28:50|142.15|140.65|142.09|140.59|142.17|140.67|142.09|140.59|12
1625668140000|2021-07-07 14:29:00|142.11|140.61|142.02|140.52|142.11|140.61|142.01|140.51|17
1625668150000|2021-07-07 14:29:10|142.03|140.53|142.07|140.57|142.08|140.58|142.03|140.53|8
1625668160000|2021-07-07 14:29:20|142.06|140.56|142.05|140.55|142.08|140.58|142.04|140.54|12
1625668170000|2021-07-07 14:29:30|142.06|140.56|142.04|140.54|142.08|140.58|142.03|140.53|11
1625668180000|2021-07-07 14:29:40|142.03|140.53|142.01|140.51|142.04|140.54|142|140.5|9
1625668190000|2021-07-07 14:29:50|142|140.5|141.94|140.44|142.01|140.51|141.94|140.44|7
1625668200000|2021-07-07 14:30:00|141.95|140.45|141.97|140.47|141.99|140.49|141.9|140.4|17
1625668210000|2021-07-07 14:30:10|141.96|140.46|142.01|140.51|142.02|140.52|141.96|140.46|19
1625668220000|2021-07-07 14:30:20|142|140.5|142.02|140.52|142.02|140.52|141.99|140.49|11
1625668230000|2021-07-07 14:30:30|142.01|140.51|142.02|140.52|142.02|140.52|142.01|140.51|8
1625668240000|2021-07-07 14:30:40|142.03|140.53|142.02|140.52|142.03|140.53|142.01|140.51|6
1625668250000|2021-07-07 14:30:50|142.01|140.51|142|140.5|142.01|140.51|142|140.5|2
1625668280000|2021-07-07 14:31:20|141.99|140.49|142.02|140.52|142.02|140.52|141.99|140.49|8
1625668290000|2021-07-07 14:31:30|142.03|140.53|142.02|140.52|142.04|140.54|142.01|140.51|8
1625668300000|2021-07-07 14:31:40|142.03|140.53|142.03|140.53|142.03|140.53|142.01|140.51|3
1625668310000|2021-07-07 14:31:50|142.01|140.51|142.03|140.53|142.03|140.53|142.01|140.51|4
1625668320000|2021-07-07 14:32:00|142.05|140.55|142.07|140.57|142.07|140.57|142.05|140.55|2
1625668330000|2021-07-07 14:32:10|142.08|140.58|142.12|140.62|142.13|140.63|142.08|140.58|8
1625668340000|2021-07-07 14:32:20|142.11|140.61|142.09|140.59|142.11|140.61|142.08|140.58|7
1625668350000|2021-07-07 14:32:30|142.08|140.58|142.08|140.58|142.08|140.58|142.08|140.58|1
1625668360000|2021-07-07 14:32:40|142.06|140.56|142|140.5|142.07|140.57|142|140.5|8
1625668370000|2021-07-07 14:32:50|141.99|140.49|141.97|140.47|142|140.5|141.96|140.46|9
1625668380000|2021-07-07 14:33:00|141.96|140.46|142.02|140.52|142.02|140.52|141.96|140.46|12
1625668390000|2021-07-07 14:33:10|142.01|140.51|142.03|140.53|142.04|140.54|142.01|140.51|6
1625668400000|2021-07-07 14:33:20|142.04|140.54|142.01|140.51|142.04|140.54|142.01|140.51|6
1625668410000|2021-07-07 14:33:30|142.02|140.52|141.98|140.48|142.02|140.52|141.98|140.48|6
1625668420000|2021-07-07 14:33:40|141.97|140.47|141.98|140.48|141.99|140.49|141.97|140.47|5
1625668430000|2021-07-07 14:33:50|141.99|140.49|141.99|140.49|141.99|140.49|141.99|140.49|1
1625668440000|2021-07-07 14:34:00|141.98|140.48|141.98|140.48|141.98|140.48|141.97|140.47|5
1625668450000|2021-07-07 14:34:10|141.97|140.47|141.97|140.47|141.97|140.47|141.97|140.47|1
1625668460000|2021-07-07 14:34:20|141.95|140.45|141.98|140.48|142|140.5|141.95|140.45|15
1625668470000|2021-07-07 14:34:30|141.99|140.49|141.99|140.49|141.99|140.49|141.97|140.47|5
1625668480000|2021-07-07 14:34:40|141.98|140.48|141.98|140.48|141.99|140.49|141.98|140.48|3
1625668490000|2021-07-07 14:34:50|141.94|140.44|141.9|140.4|141.94|140.44|141.9|140.4|9
1625668500000|2021-07-07 14:35:00|141.89|140.39|141.91|140.41|141.92|140.42|141.89|140.39|8
1625668510000|2021-07-07 14:35:10|141.9|140.4|141.9|140.4|141.91|140.41|141.9|140.4|5
1625668520000|2021-07-07 14:35:20|141.89|140.39|141.9|140.4|141.9|140.4|141.89|140.39|4
1625668530000|2021-07-07 14:35:30|141.91|140.41|141.89|140.39|141.91|140.41|141.87|140.37|11
1625668540000|2021-07-07 14:35:40|141.88|140.38|141.87|140.37|141.88|140.38|141.87|140.37|6
1625668550000|2021-07-07 14:35:50|141.88|140.38|141.87|140.37|141.89|140.39|141.87|140.37|4
1625668560000|2021-07-07 14:36:00|141.86|140.36|141.76|140.26|141.87|140.37|141.76|140.26|8
1625668570000|2021-07-07 14:36:10|141.75|140.25|141.73|140.23|141.75|140.25|141.73|140.23|12
1625668580000|2021-07-07 14:36:20|141.72|140.22|141.72|140.22|141.73|140.23|141.72|140.22|5
1625668590000|2021-07-07 14:36:30|141.73|140.23|141.71|140.21|141.73|140.23|141.71|140.21|5
1625668600000|2021-07-07 14:36:40|141.7|140.2|141.7|140.2|141.7|140.2|141.69|140.19|5
1625668610000|2021-07-07 14:36:50|141.69|140.19|141.69|140.19|141.7|140.2|141.69|140.19|5
1625668620000|2021-07-07 14:37:00|141.67|140.17|141.68|140.18|141.7|140.2|141.64|140.14|17
1625668630000|2021-07-07 14:37:10|141.67|140.17|141.71|140.21|141.72|140.22|141.66|140.16|13
1625668640000|2021-07-07 14:37:20|141.72|140.22|141.72|140.22|141.72|140.22|141.72|140.22|1
1625668650000|2021-07-07 14:37:30|141.71|140.21|141.7|140.2|141.73|140.23|141.7|140.2|9
1625668660000|2021-07-07 14:37:40|141.71|140.21|141.72|140.22|141.72|140.22|141.7|140.2|6
1625668670000|2021-07-07 14:37:50|141.71|140.21|141.71|140.21|141.72|140.22|141.7|140.2|9
1625668680000|2021-07-07 14:38:00|141.69|140.19|141.66|140.16|141.69|140.19|141.64|140.14|13
1625668690000|2021-07-07 14:38:10|141.67|140.17|141.68|140.18|141.68|140.18|141.66|140.16|10
1625668700000|2021-07-07 14:38:20|141.65|140.15|141.63|140.13|141.66|140.16|141.63|140.13|15
1625668710000|2021-07-07 14:38:30|141.64|140.14|141.47|139.97|141.64|140.14|141.47|139.97|14
1625668720000|2021-07-07 14:38:40|141.46|139.96|141.5|140|141.5|140|141.4|139.9|21
1625668730000|2021-07-07 14:38:50|141.49|139.99|141.5|140|141.51|140.01|141.49|139.99|12
1625668740000|2021-07-07 14:39:00|141.48|139.98|141.43|139.93|141.48|139.98|141.42|139.92|15
1625668750000|2021-07-07 14:39:10|141.44|139.94|141.47|139.97|141.47|139.97|141.44|139.94|10
1625668760000|2021-07-07 14:39:20|141.48|139.98|141.53|140.03|141.53|140.03|141.48|139.98|13
1625668770000|2021-07-07 14:39:30|141.52|140.02|141.49|139.99|141.52|140.02|141.49|139.99|12
1625668780000|2021-07-07 14:39:40|141.51|140.01|141.54|140.04|141.55|140.05|141.51|140.01|15
1625668790000|2021-07-07 14:39:50|141.51|140.01|141.52|140.02|141.53|140.03|141.51|140.01|5
1625668800000|2021-07-07 14:40:00|141.51|140.01|141.55|140.05|141.55|140.05|141.51|140.01|9
1625668810000|2021-07-07 14:40:10|141.52|140.02|141.62|140.12|141.62|140.12|141.52|140.02|7
1625668820000|2021-07-07 14:40:20|141.63|140.13|141.58|140.08|141.63|140.13|141.57|140.07|10
1625668830000|2021-07-07 14:40:30|141.57|140.07|141.6|140.1|141.6|140.1|141.57|140.07|10
1625668840000|2021-07-07 14:40:40|141.59|140.09|141.59|140.09|141.6|140.1|141.59|140.09|5
1625668850000|2021-07-07 14:40:50|141.58|140.08|141.54|140.04|141.58|140.08|141.54|140.04|4
1625668860000|2021-07-07 14:41:00|141.55|140.05|141.63|140.13|141.63|140.13|141.54|140.04|7
1625668870000|2021-07-07 14:41:10|141.62|140.12|141.65|140.15|141.65|140.15|141.62|140.12|6
1625668880000|2021-07-07 14:41:20|141.64|140.14|141.69|140.19|141.69|140.19|141.59|140.09|14
1625668890000|2021-07-07 14:41:30|141.68|140.18|141.67|140.17|141.7|140.2|141.67|140.17|10
1625668900000|2021-07-07 14:41:40|141.68|140.18|141.68|140.18|141.68|140.18|141.67|140.17|3
1625668910000|2021-07-07 14:41:50|141.7|140.2|141.7|140.2|141.73|140.23|141.69|140.19|13
1625668920000|2021-07-07 14:42:00|141.71|140.21|141.59|140.09|141.71|140.21|141.59|140.09|15
1625668930000|2021-07-07 14:42:10|141.58|140.08|141.62|140.12|141.62|140.12|141.57|140.07|9
1625668940000|2021-07-07 14:42:20|141.63|140.13|141.64|140.14|141.64|140.14|141.63|140.13|4
1625668950000|2021-07-07 14:42:30|141.63|140.13|141.56|140.06|141.63|140.13|141.56|140.06|10
1625668960000|2021-07-07 14:42:40|141.55|140.05|141.56|140.06|141.57|140.07|141.55|140.05|10
1625668970000|2021-07-07 14:42:50|141.61|140.11|141.6|140.1|141.62|140.12|141.6|140.1|6
1625668980000|2021-07-07 14:43:00|141.61|140.11|141.6|140.1|141.62|140.12|141.59|140.09|12
1625668990000|2021-07-07 14:43:10|141.59|140.09|141.55|140.05|141.61|140.11|141.51|140.01|13
1625669000000|2021-07-07 14:43:20|141.57|140.07|141.5|140|141.57|140.07|141.5|140|18
1625669010000|2021-07-07 14:43:30|141.51|140.01|141.51|140.01|141.52|140.02|141.5|140|11
1625669020000|2021-07-07 14:43:40|141.5|140|141.38|139.88|141.5|140|141.38|139.88|19
1625669030000|2021-07-07 14:43:50|141.39|139.89|141.37|139.87|141.41|139.91|141.37|139.87|13
1625669040000|2021-07-07 14:44:00|141.36|139.86|141.34|139.84|141.38|139.88|141.33|139.83|18
1625669050000|2021-07-07 14:44:10|141.35|139.85|141.36|139.86|141.37|139.87|141.35|139.85|8
1625669060000|2021-07-07 14:44:20|141.35|139.85|141.26|139.76|141.35|139.85|141.23|139.73|18
1625669070000|2021-07-07 14:44:30|141.27|139.77|141.25|139.75|141.28|139.78|141.22|139.72|18
1625669080000|2021-07-07 14:44:40|141.26|139.76|141.04|139.54|141.28|139.78|140.98|139.48|27
1625669090000|2021-07-07 14:44:50|141.01|139.51|141.13|139.63|141.16|139.66|141.01|139.51|24
1625669100000|2021-07-07 14:45:00|141.14|139.64|141.22|139.72|141.22|139.72|141.1|139.6|19
1625669110000|2021-07-07 14:45:10|141.23|139.73|141.09|139.59|141.25|139.75|141.08|139.58|21
1625669120000|2021-07-07 14:45:20|141.1|139.6|141.15|139.65|141.15|139.65|141.08|139.58|18
1625669130000|2021-07-07 14:45:30|141.14|139.64|141.24|139.74|141.26|139.76|141.14|139.64|15
1625669140000|2021-07-07 14:45:40|141.25|139.75|141.29|139.79|141.29|139.79|141.24|139.74|17
1625669150000|2021-07-07 14:45:50|141.27|139.77|141.3|139.8|141.3|139.8|141.27|139.77|8
1625669160000|2021-07-07 14:46:00|141.31|139.81|141.39|139.89|141.39|139.89|141.28|139.78|15
1625669170000|2021-07-07 14:46:10|141.4|139.9|141.43|139.93|141.45|139.95|141.39|139.89|16
1625669180000|2021-07-07 14:46:20|141.44|139.94|141.31|139.81|141.45|139.95|141.28|139.78|12
1625669190000|2021-07-07 14:46:30|141.32|139.82|141.35|139.85|141.41|139.91|141.31|139.81|19
1625669200000|2021-07-07 14:46:40|141.36|139.86|141.38|139.88|141.38|139.88|141.33|139.83|11
1625669210000|2021-07-07 14:46:50|141.37|139.87|141.35|139.85|141.38|139.88|141.34|139.84|9
1625669220000|2021-07-07 14:47:00|141.34|139.84|141.26|139.76|141.36|139.86|141.26|139.76|17
1625669230000|2021-07-07 14:47:10|141.27|139.77|141.34|139.84|141.34|139.84|141.27|139.77|12
1625669240000|2021-07-07 14:47:20|141.35|139.85|141.34|139.84|141.36|139.86|141.33|139.83|10
1625669250000|2021-07-07 14:47:30|141.33|139.83|141.33|139.83|141.34|139.84|141.31|139.81|13
1625669260000|2021-07-07 14:47:40|141.32|139.82|141.31|139.81|141.34|139.84|141.31|139.81|14
1625669270000|2021-07-07 14:47:50|141.32|139.82|141.37|139.87|141.37|139.87|141.32|139.82|15
1625669280000|2021-07-07 14:48:00|141.36|139.86|141.37|139.87|141.38|139.88|141.36|139.86|10
1625669290000|2021-07-07 14:48:10|141.38|139.88|141.37|139.87|141.44|139.94|141.36|139.86|14
1625669300000|2021-07-07 14:48:20|141.34|139.84|141.41|139.91|141.41|139.91|141.34|139.84|27
1625669310000|2021-07-07 14:48:30|141.4|139.9|141.4|139.9|141.4|139.9|141.38|139.88|11
1625669320000|2021-07-07 14:48:40|141.39|139.89|141.36|139.86|141.4|139.9|141.36|139.86|11
1625669330000|2021-07-07 14:48:50|141.37|139.87|141.32|139.82|141.4|139.9|141.31|139.81|24
1625669340000|2021-07-07 14:49:00|141.3|139.8|141.35|139.85|141.35|139.85|141.3|139.8|24
1625669350000|2021-07-07 14:49:10|141.34|139.84|141.37|139.87|141.38|139.88|141.33|139.83|10
1625669360000|2021-07-07 14:49:20|141.36|139.86|141.38|139.88|141.41|139.91|141.36|139.86|9
1625669370000|2021-07-07 14:49:30|141.37|139.87|141.37|139.87|141.38|139.88|141.36|139.86|17
1625669380000|2021-07-07 14:49:40|141.38|139.88|141.4|139.9|141.4|139.9|141.38|139.88|7
1625669390000|2021-07-07 14:49:50|141.41|139.91|141.39|139.89|141.41|139.91|141.39|139.89|6
1625669400000|2021-07-07 14:50:00|141.38|139.88|141.35|139.85|141.38|139.88|141.35|139.85|6
1625669410000|2021-07-07 14:50:10|141.36|139.86|141.38|139.88|141.38|139.88|141.36|139.86|14
1625669420000|2021-07-07 14:50:20|141.37|139.87|141.36|139.86|141.39|139.89|141.36|139.86|8
1625669430000|2021-07-07 14:50:30|141.37|139.87|141.38|139.88|141.38|139.88|141.37|139.87|6
1625669440000|2021-07-07 14:50:40|141.39|139.89|141.36|139.86|141.39|139.89|141.35|139.85|7
1625669450000|2021-07-07 14:50:50|141.37|139.87|141.36|139.86|141.38|139.88|141.36|139.86|6
1625669460000|2021-07-07 14:51:00|141.37|139.87|141.47|139.97|141.47|139.97|141.36|139.86|14
1625669470000|2021-07-07 14:51:10|141.49|139.99|141.49|139.99|141.49|139.99|141.48|139.98|5
1625669480000|2021-07-07 14:51:20|141.48|139.98|141.49|139.99|141.51|140.01|141.48|139.98|11
1625669490000|2021-07-07 14:51:30|141.5|140|141.55|140.05|141.55|140.05|141.5|140|12
1625669500000|2021-07-07 14:51:40|141.54|140.04|141.51|140.01|141.54|140.04|141.49|139.99|18
1625669510000|2021-07-07 14:51:50|141.5|140|141.49|139.99|141.52|140.02|141.49|139.99|15
1625669520000|2021-07-07 14:52:00|141.5|140|141.47|139.97|141.51|140.01|141.46|139.96|20
1625669530000|2021-07-07 14:52:10|141.48|139.98|141.52|140.02|141.52|140.02|141.48|139.98|5
1625669550000|2021-07-07 14:52:30|141.53|140.03|141.53|140.03|141.53|140.03|141.52|140.02|3
1625669560000|2021-07-07 14:52:40|141.52|140.02|141.53|140.03|141.55|140.05|141.51|140.01|12
1625669570000|2021-07-07 14:52:50|141.54|140.04|141.53|140.03|141.55|140.05|141.52|140.02|12
1625669580000|2021-07-07 14:53:00|141.52|140.02|141.49|139.99|141.52|140.02|141.42|139.92|19
1625669590000|2021-07-07 14:53:10|141.47|139.97|141.44|139.94|141.49|139.99|141.42|139.92|17
1625669600000|2021-07-07 14:53:20|141.45|139.95|141.44|139.94|141.48|139.98|141.43|139.93|13
1625669610000|2021-07-07 14:53:30|141.43|139.93|141.44|139.94|141.44|139.94|141.43|139.93|4
1625669620000|2021-07-07 14:53:40|141.43|139.93|141.43|139.93|141.44|139.94|141.43|139.93|3
1625669630000|2021-07-07 14:53:50|141.42|139.92|141.3|139.8|141.44|139.94|141.25|139.75|21
1625669640000|2021-07-07 14:54:00|141.31|139.81|141.36|139.86|141.38|139.88|141.31|139.81|16
1625669650000|2021-07-07 14:54:10|141.37|139.87|141.33|139.83|141.39|139.89|141.33|139.83|13
1625669660000|2021-07-07 14:54:20|141.32|139.82|141.3|139.8|141.34|139.84|141.3|139.8|14
1625669670000|2021-07-07 14:54:30|141.32|139.82|141.27|139.77|141.32|139.82|141.25|139.75|10
1625669680000|2021-07-07 14:54:40|141.24|139.74|141.21|139.71|141.25|139.75|141.2|139.7|11
1625669690000|2021-07-07 14:54:50|141.2|139.7|141.15|139.65|141.2|139.7|141.09|139.59|23
1625669700000|2021-07-07 14:55:00|141.16|139.66|141.12|139.62|141.16|139.66|141.11|139.61|12
1625669710000|2021-07-07 14:55:10|141.13|139.63|141.23|139.73|141.23|139.73|141.13|139.63|13
1625669720000|2021-07-07 14:55:20|141.24|139.74|141.23|139.73|141.24|139.74|141.23|139.73|4
1625669730000|2021-07-07 14:55:30|141.24|139.74|141.23|139.73|141.24|139.74|141.22|139.72|10
1625669740000|2021-07-07 14:55:40|141.24|139.74|141.24|139.74|141.25|139.75|141.23|139.73|11
1625669750000|2021-07-07 14:55:50|141.25|139.75|141.26|139.76|141.26|139.76|141.24|139.74|8
1625669760000|2021-07-07 14:56:00|141.25|139.75|141.26|139.76|141.28|139.78|141.22|139.72|19
1625669770000|2021-07-07 14:56:10|141.25|139.75|141.3|139.8|141.3|139.8|141.25|139.75|13
1625669780000|2021-07-07 14:56:20|141.31|139.81|141.37|139.87|141.37|139.87|141.31|139.81|11
1625669790000|2021-07-07 14:56:30|141.36|139.86|141.38|139.88|141.39|139.89|141.35|139.85|13
1625669800000|2021-07-07 14:56:40|141.37|139.87|141.4|139.9|141.41|139.91|141.37|139.87|9
1625669810000|2021-07-07 14:56:50|141.39|139.89|141.38|139.88|141.42|139.92|141.37|139.87|11
1625669830000|2021-07-07 14:57:10|141.39|139.89|141.39|139.89|141.39|139.89|141.39|139.89|1
1625669850000|2021-07-07 14:57:30|141.37|139.87|141.32|139.82|141.37|139.87|141.31|139.81|15
1625669860000|2021-07-07 14:57:40|141.33|139.83|141.31|139.81|141.34|139.84|141.31|139.81|14
1625669870000|2021-07-07 14:57:50|141.3|139.8|141.17|139.67|141.3|139.8|141.12|139.62|24
1625669880000|2021-07-07 14:58:00|141.16|139.66|141.26|139.76|141.26|139.76|141.15|139.65|10
1625669890000|2021-07-07 14:58:10|141.27|139.77|141.23|139.73|141.28|139.78|141.23|139.73|12
1625669900000|2021-07-07 14:58:20|141.21|139.71|141.25|139.75|141.28|139.78|141.18|139.68|13
1625669910000|2021-07-07 14:58:30|141.21|139.71|141.16|139.66|141.22|139.72|141.14|139.64|18
1625669920000|2021-07-07 14:58:40|141.17|139.67|141.25|139.75|141.25|139.75|141.15|139.65|14
1625669930000|2021-07-07 14:58:50|141.24|139.74|141.3|139.8|141.3|139.8|141.24|139.74|9
1625669940000|2021-07-07 14:59:00|141.31|139.81|141.33|139.83|141.33|139.83|141.31|139.81|5
1625669950000|2021-07-07 14:59:10|141.32|139.82|141.34|139.84|141.35|139.85|141.32|139.82|9
1625669960000|2021-07-07 14:59:20|141.35|139.85|141.35|139.85|141.36|139.86|141.34|139.84|11
1625669970000|2021-07-07 14:59:30|141.36|139.86|141.37|139.87|141.39|139.89|141.36|139.86|13
1625669980000|2021-07-07 14:59:40|141.38|139.88|141.38|139.88|141.4|139.9|141.37|139.87|12
1625669990000|2021-07-07 14:59:50|141.37|139.87|141.33|139.83|141.41|139.91|141.32|139.82|17
1625670000000|2021-07-07 15:00:00|141.32|139.82|141.27|139.77|141.32|139.82|141.24|139.74|12
1625670010000|2021-07-07 15:00:10|141.28|139.78|141.44|139.94|141.44|139.94|141.27|139.77|17
1625670020000|2021-07-07 15:00:20|141.42|139.92|141.37|139.87|141.42|139.92|141.33|139.83|15
1625670030000|2021-07-07 15:00:30|141.38|139.88|141.39|139.89|141.39|139.89|141.34|139.84|13
1625670040000|2021-07-07 15:00:40|141.38|139.88|141.32|139.82|141.4|139.9|141.32|139.82|14
1625670050000|2021-07-07 15:00:50|141.33|139.83|141.32|139.82|141.35|139.85|141.31|139.81|13
1625670060000|2021-07-07 15:01:00|141.3|139.8|141.39|139.89|141.4|139.9|141.29|139.79|14
1625670070000|2021-07-07 15:01:10|141.4|139.9|141.39|139.89|141.4|139.9|141.36|139.86|10
1625670080000|2021-07-07 15:01:20|141.37|139.87|141.4|139.9|141.4|139.9|141.37|139.87|8
1625670090000|2021-07-07 15:01:30|141.39|139.89|141.36|139.86|141.4|139.9|141.36|139.86|14
1625670100000|2021-07-07 15:01:40|141.35|139.85|141.36|139.86|141.36|139.86|141.35|139.85|4
1625670110000|2021-07-07 15:01:50|141.35|139.85|141.37|139.87|141.37|139.87|141.33|139.83|12
1625670120000|2021-07-07 15:02:00|141.39|139.89|141.4|139.9|141.41|139.91|141.36|139.86|16
1625670130000|2021-07-07 15:02:10|141.41|139.91|141.43|139.93|141.43|139.93|141.41|139.91|8
1625670140000|2021-07-07 15:02:20|141.45|139.95|141.44|139.94|141.45|139.95|141.43|139.93|8
1625670150000|2021-07-07 15:02:30|141.45|139.95|141.46|139.96|141.57|140.07|141.44|139.94|20
1625670160000|2021-07-07 15:02:40|141.45|139.95|141.49|139.99|141.49|139.99|141.45|139.95|9
1625670170000|2021-07-07 15:02:50|141.48|139.98|141.49|139.99|141.49|139.99|141.48|139.98|2
1625670180000|2021-07-07 15:03:00|141.48|139.98|141.4|139.9|141.49|139.99|141.36|139.86|12
1625670190000|2021-07-07 15:03:10|141.41|139.91|141.4|139.9|141.42|139.92|141.38|139.88|13
1625670200000|2021-07-07 15:03:20|141.41|139.91|141.43|139.93|141.43|139.93|141.41|139.91|7
1625670210000|2021-07-07 15:03:30|141.45|139.95|141.47|139.97|141.47|139.97|141.44|139.94|4
1625670220000|2021-07-07 15:03:40|141.46|139.96|141.45|139.95|141.47|139.97|141.44|139.94|8
1625670230000|2021-07-07 15:03:50|141.46|139.96|141.46|139.96|141.46|139.96|141.42|139.92|12
1625670240000|2021-07-07 15:04:00|141.47|139.97|141.52|140.02|141.53|140.03|141.47|139.97|9
1625670250000|2021-07-07 15:04:10|141.53|140.03|141.55|140.05|141.55|140.05|141.51|140.01|8
1625670260000|2021-07-07 15:04:20|141.56|140.06|141.54|140.04|141.56|140.06|141.53|140.03|7
1625670270000|2021-07-07 15:04:30|141.56|140.06|141.57|140.07|141.57|140.07|141.56|140.06|2
1625670280000|2021-07-07 15:04:40|141.56|140.06|141.57|140.07|141.58|140.08|141.56|140.06|4
1625670290000|2021-07-07 15:04:50|141.59|140.09|141.55|140.05|141.59|140.09|141.55|140.05|10
1625670300000|2021-07-07 15:05:00|141.56|140.06|141.49|139.99|141.56|140.06|141.49|139.99|7
1625670310000|2021-07-07 15:05:10|141.5|140|141.53|140.03|141.53|140.03|141.45|139.95|17
1625670320000|2021-07-07 15:05:20|141.52|140.02|141.51|140.01|141.55|140.05|141.49|139.99|12
1625670330000|2021-07-07 15:05:30|141.52|140.02|141.53|140.03|141.53|140.03|141.49|139.99|14
1625670340000|2021-07-07 15:05:40|141.54|140.04|141.55|140.05|141.57|140.07|141.52|140.02|9
1625670350000|2021-07-07 15:05:50|141.56|140.06|141.55|140.05|141.57|140.07|141.53|140.03|12
1625670360000|2021-07-07 15:06:00|141.56|140.06|141.55|140.05|141.56|140.06|141.54|140.04|6
1625670370000|2021-07-07 15:06:10|141.54|140.04|141.47|139.97|141.55|140.05|141.46|139.96|11
1625670380000|2021-07-07 15:06:20|141.49|139.99|141.49|139.99|141.51|140.01|141.47|139.97|9
1625670390000|2021-07-07 15:06:30|141.5|140|141.43|139.93|141.5|140|141.43|139.93|8
1625670400000|2021-07-07 15:06:40|141.42|139.92|141.43|139.93|141.45|139.95|141.41|139.91|15
1625670410000|2021-07-07 15:06:50|141.44|139.94|141.44|139.94|141.46|139.96|141.44|139.94|9
1625670420000|2021-07-07 15:07:00|141.45|139.95|141.44|139.94|141.46|139.96|141.43|139.93|9
1625670430000|2021-07-07 15:07:10|141.43|139.93|141.47|139.97|141.49|139.99|141.43|139.93|8
1625670440000|2021-07-07 15:07:20|141.48|139.98|141.46|139.96|141.48|139.98|141.45|139.95|10
1625670450000|2021-07-07 15:07:30|141.45|139.95|141.49|139.99|141.49|139.99|141.45|139.95|9
1625670460000|2021-07-07 15:07:40|141.48|139.98|141.47|139.97|141.49|139.99|141.45|139.95|8
1625670470000|2021-07-07 15:07:50|141.46|139.96|141.5|140|141.5|140|141.46|139.96|9
1625670480000|2021-07-07 15:08:00|141.49|139.99|141.5|140|141.5|140|141.49|139.99|8
1625670490000|2021-07-07 15:08:10|141.49|139.99|141.4|139.9|141.49|139.99|141.4|139.9|4
1625670500000|2021-07-07 15:08:20|141.41|139.91|141.42|139.92|141.43|139.93|141.41|139.91|5
1625670510000|2021-07-07 15:08:30|141.43|139.93|141.43|139.93|141.44|139.94|141.42|139.92|5
1625670520000|2021-07-07 15:08:40|141.42|139.92|141.41|139.91|141.43|139.93|141.41|139.91|10
1625670530000|2021-07-07 15:08:50|141.42|139.92|141.42|139.92|141.42|139.92|141.41|139.91|3
1625670540000|2021-07-07 15:09:00|141.41|139.91|141.42|139.92|141.43|139.93|141.41|139.91|6
1625670550000|2021-07-07 15:09:10|141.43|139.93|141.36|139.86|141.43|139.93|141.35|139.85|12
1625670560000|2021-07-07 15:09:20|141.35|139.85|141.32|139.82|141.35|139.85|141.32|139.82|7
1625670570000|2021-07-07 15:09:30|141.31|139.81|141.31|139.81|141.32|139.82|141.31|139.81|3
1625670580000|2021-07-07 15:09:40|141.32|139.82|141.25|139.75|141.33|139.83|141.25|139.75|10
1625670590000|2021-07-07 15:09:50|141.26|139.76|141.26|139.76|141.26|139.76|141.2|139.7|17
1625670600000|2021-07-07 15:10:00|141.25|139.75|141.26|139.76|141.26|139.76|141.22|139.72|14
1625670610000|2021-07-07 15:10:10|141.25|139.75|141.31|139.81|141.32|139.82|141.25|139.75|16
1625670620000|2021-07-07 15:10:20|141.32|139.82|141.31|139.81|141.33|139.83|141.29|139.79|11
1625670630000|2021-07-07 15:10:30|141.3|139.8|141.23|139.73|141.31|139.81|141.22|139.72|14
1625670640000|2021-07-07 15:10:40|141.22|139.72|141.26|139.76|141.26|139.76|141.2|139.7|13
1625670650000|2021-07-07 15:10:50|141.27|139.77|141.23|139.73|141.29|139.79|141.22|139.72|15
1625670660000|2021-07-07 15:11:00|141.24|139.74|141.22|139.72|141.24|139.74|141.22|139.72|13
1625670670000|2021-07-07 15:11:10|141.21|139.71|141.14|139.64|141.22|139.72|141.12|139.62|13
1625670680000|2021-07-07 15:11:20|141.15|139.65|141.18|139.68|141.18|139.68|141.15|139.65|12
1625670690000|2021-07-07 15:11:30|141.2|139.7|141.22|139.72|141.22|139.72|141.17|139.67|8
1625670700000|2021-07-07 15:11:40|141.23|139.73|141.21|139.71|141.23|139.73|141.21|139.71|3
1625670710000|2021-07-07 15:11:50|141.22|139.72|141.27|139.77|141.27|139.77|141.22|139.72|5
1625670720000|2021-07-07 15:12:00|141.25|139.75|141.18|139.68|141.25|139.75|141.18|139.68|10
1625670730000|2021-07-07 15:12:10|141.17|139.67|141.25|139.75|141.25|139.75|141.17|139.67|8
1625670740000|2021-07-07 15:12:20|141.26|139.76|141.27|139.77|141.27|139.77|141.25|139.75|4
1625670750000|2021-07-07 15:12:30|141.25|139.75|141.26|139.76|141.26|139.76|141.23|139.73|14
1625670760000|2021-07-07 15:12:40|141.25|139.75|141.27|139.77|141.27|139.77|141.25|139.75|5
1625670780000|2021-07-07 15:13:00|141.28|139.78|141.28|139.78|141.28|139.78|141.28|139.78|1
1625670790000|2021-07-07 15:13:10|141.26|139.76|141.24|139.74|141.26|139.76|141.22|139.72|8
1625670800000|2021-07-07 15:13:20|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|6
1625670810000|2021-07-07 15:13:30|141.23|139.73|141.23|139.73|141.24|139.74|141.23|139.73|3
1625670820000|2021-07-07 15:13:40|141.24|139.74|141.34|139.84|141.35|139.85|141.24|139.74|11
1625670830000|2021-07-07 15:13:50|141.35|139.85|141.24|139.74|141.36|139.86|141.24|139.74|11
1625670840000|2021-07-07 15:14:00|141.25|139.75|141.3|139.8|141.3|139.8|141.25|139.75|11
1625670850000|2021-07-07 15:14:10|141.31|139.81|141.34|139.84|141.35|139.85|141.31|139.81|6
1625670860000|2021-07-07 15:14:20|141.33|139.83|141.37|139.87|141.37|139.87|141.31|139.81|9
1625670870000|2021-07-07 15:14:30|141.36|139.86|141.38|139.88|141.38|139.88|141.36|139.86|3
1625670880000|2021-07-07 15:14:40|141.36|139.86|141.34|139.84|141.36|139.86|141.31|139.81|6
1625670890000|2021-07-07 15:14:50|141.33|139.83|141.35|139.85|141.36|139.86|141.33|139.83|7
1625670900000|2021-07-07 15:15:00|141.36|139.86|141.26|139.76|141.36|139.86|141.26|139.76|12
1625670910000|2021-07-07 15:15:10|141.27|139.77|141.26|139.76|141.3|139.8|141.26|139.76|15
1625670920000|2021-07-07 15:15:20|141.27|139.77|141.24|139.74|141.27|139.77|141.24|139.74|10
1625670930000|2021-07-07 15:15:30|141.23|139.73|141.22|139.72|141.24|139.74|141.21|139.71|14
1625670940000|2021-07-07 15:15:40|141.21|139.71|141.18|139.68|141.22|139.72|141.18|139.68|11
1625670950000|2021-07-07 15:15:50|141.19|139.69|141.17|139.67|141.19|139.69|141.17|139.67|3
1625670960000|2021-07-07 15:16:00|141.18|139.68|141.18|139.68|141.18|139.68|141.17|139.67|3
1625670970000|2021-07-07 15:16:10|141.17|139.67|141.13|139.63|141.18|139.68|141.13|139.63|11
1625670980000|2021-07-07 15:16:20|141.14|139.64|141.09|139.59|141.14|139.64|141.08|139.58|9
1625670990000|2021-07-07 15:16:30|141.11|139.61|141.12|139.62|141.15|139.65|141.1|139.6|14
1625671000000|2021-07-07 15:16:40|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|4
1625671010000|2021-07-07 15:16:50|141.11|139.61|141.1|139.6|141.13|139.63|141.07|139.57|14
1625671020000|2021-07-07 15:17:00|141.09|139.59|140.95|139.45|141.1|139.6|140.95|139.45|14
1625671030000|2021-07-07 15:17:10|140.96|139.46|140.98|139.48|140.99|139.49|140.88|139.38|27
1625671040000|2021-07-07 15:17:20|140.97|139.47|140.88|139.38|140.98|139.48|140.87|139.37|17
1625671050000|2021-07-07 15:17:30|140.89|139.39|140.86|139.36|140.89|139.39|140.83|139.33|13
1625671060000|2021-07-07 15:17:40|140.85|139.35|140.86|139.36|140.87|139.37|140.85|139.35|21
1625671070000|2021-07-07 15:17:50|140.85|139.35|140.87|139.37|140.88|139.38|140.85|139.35|11
1625671080000|2021-07-07 15:18:00|140.88|139.38|140.88|139.38|140.91|139.41|140.88|139.38|11
1625671090000|2021-07-07 15:18:10|140.87|139.37|140.92|139.42|140.92|139.42|140.87|139.37|14
1625671100000|2021-07-07 15:18:20|140.93|139.43|140.94|139.44|140.96|139.46|140.92|139.42|12
1625671110000|2021-07-07 15:18:30|140.95|139.45|141.05|139.55|141.06|139.56|140.94|139.44|15
1625671120000|2021-07-07 15:18:40|141.04|139.54|140.95|139.45|141.05|139.55|140.95|139.45|10
1625671130000|2021-07-07 15:18:50|140.94|139.44|140.97|139.47|140.97|139.47|140.94|139.44|8
1625671140000|2021-07-07 15:19:00|140.96|139.46|140.97|139.47|140.98|139.48|140.96|139.46|8
1625671150000|2021-07-07 15:19:10|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|8
1625671160000|2021-07-07 15:19:20|140.96|139.46|140.97|139.47|140.99|139.49|140.96|139.46|9
1625671170000|2021-07-07 15:19:30|140.96|139.46|140.94|139.44|140.98|139.48|140.94|139.44|7
1625671180000|2021-07-07 15:19:40|140.93|139.43|140.92|139.42|140.94|139.44|140.92|139.42|12
1625671190000|2021-07-07 15:19:50|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|13
1625671200000|2021-07-07 15:20:00|140.95|139.45|140.94|139.44|140.95|139.45|140.93|139.43|8
1625671210000|2021-07-07 15:20:10|140.95|139.45|140.96|139.46|140.98|139.48|140.95|139.45|8
1625671220000|2021-07-07 15:20:20|140.95|139.45|140.96|139.46|140.96|139.46|140.95|139.45|2
1625671230000|2021-07-07 15:20:30|140.95|139.45|140.96|139.46|140.96|139.46|140.93|139.43|5
1625671240000|2021-07-07 15:20:40|140.97|139.47|140.96|139.46|140.97|139.47|140.96|139.46|2
1625671250000|2021-07-07 15:20:50|140.94|139.44|141.02|139.52|141.02|139.52|140.93|139.43|11
1625671260000|2021-07-07 15:21:00|141.03|139.53|141.07|139.57|141.09|139.59|141.03|139.53|7
1625671270000|2021-07-07 15:21:10|141.08|139.58|141.09|139.59|141.09|139.59|141.08|139.58|2
1625671280000|2021-07-07 15:21:20|141.1|139.6|140.99|139.49|141.11|139.61|140.99|139.49|11
1625671290000|2021-07-07 15:21:30|141|139.5|141.04|139.54|141.04|139.54|141|139.5|13
1625671300000|2021-07-07 15:21:40|141.05|139.55|141.05|139.55|141.05|139.55|141.03|139.53|6
1625671310000|2021-07-07 15:21:50|141.03|139.53|141.02|139.52|141.05|139.55|141|139.5|10
1625671320000|2021-07-07 15:22:00|141.01|139.51|141.02|139.52|141.04|139.54|141.01|139.51|6
1625671330000|2021-07-07 15:22:10|141.01|139.51|140.98|139.48|141.01|139.51|140.98|139.48|8
1625671340000|2021-07-07 15:22:20|140.97|139.47|140.94|139.44|140.97|139.47|140.92|139.42|9
1625671350000|2021-07-07 15:22:30|140.96|139.46|140.98|139.48|140.98|139.48|140.95|139.45|8
1625671360000|2021-07-07 15:22:40|140.99|139.49|141.02|139.52|141.02|139.52|140.99|139.49|6
1625671370000|2021-07-07 15:22:50|141.03|139.53|141.05|139.55|141.05|139.55|141.03|139.53|3
1625671380000|2021-07-07 15:23:00|141.04|139.54|140.91|139.41|141.05|139.55|140.89|139.39|16
1625671390000|2021-07-07 15:23:10|140.92|139.42|140.89|139.39|140.95|139.45|140.89|139.39|12
1625671400000|2021-07-07 15:23:20|140.9|139.4|140.89|139.39|140.92|139.42|140.88|139.38|10
1625671410000|2021-07-07 15:23:30|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|3
1625671420000|2021-07-07 15:23:40|140.91|139.41|140.96|139.46|140.97|139.47|140.89|139.39|10
1625671430000|2021-07-07 15:23:50|140.95|139.45|140.95|139.45|140.96|139.46|140.95|139.45|3
1625671440000|2021-07-07 15:24:00|140.96|139.46|140.87|139.37|140.96|139.46|140.86|139.36|14
1625671450000|2021-07-07 15:24:10|140.88|139.38|140.84|139.34|140.88|139.38|140.82|139.32|18
1625671460000|2021-07-07 15:24:20|140.85|139.35|140.59|139.09|140.85|139.35|140.5|139|26
1625671470000|2021-07-07 15:24:30|140.58|139.08|140.61|139.11|140.61|139.11|140.57|139.07|14
1625671480000|2021-07-07 15:24:40|140.6|139.1|140.61|139.11|140.61|139.11|140.6|139.1|4
1625671490000|2021-07-07 15:24:50|140.59|139.09|140.56|139.06|140.59|139.09|140.54|139.04|14
1625671500000|2021-07-07 15:25:00|140.54|139.04|140.61|139.11|140.62|139.12|140.54|139.04|15
1625671510000|2021-07-07 15:25:10|140.6|139.1|140.6|139.1|140.61|139.11|140.55|139.05|14
1625671520000|2021-07-07 15:25:20|140.59|139.09|140.51|139.01|140.6|139.1|140.48|138.98|19
1625671530000|2021-07-07 15:25:30|140.5|139|140.48|138.98|140.51|139.01|140.47|138.97|11
1625671540000|2021-07-07 15:25:40|140.49|138.99|140.48|138.98|140.51|139.01|140.48|138.98|12
1625671550000|2021-07-07 15:25:50|140.49|138.99|140.54|139.04|140.55|139.05|140.49|138.99|12
1625671560000|2021-07-07 15:26:00|140.55|139.05|140.55|139.05|140.56|139.06|140.53|139.03|9
1625671570000|2021-07-07 15:26:10|140.54|139.04|140.54|139.04|140.56|139.06|140.54|139.04|7
1625671580000|2021-07-07 15:26:20|140.55|139.05|140.57|139.07|140.58|139.08|140.55|139.05|7
1625671590000|2021-07-07 15:26:30|140.58|139.08|140.55|139.05|140.58|139.08|140.54|139.04|10
1625671600000|2021-07-07 15:26:40|140.56|139.06|140.57|139.07|140.57|139.07|140.55|139.05|10
1625671610000|2021-07-07 15:26:50|140.58|139.08|140.56|139.06|140.58|139.08|140.56|139.06|7
1625671620000|2021-07-07 15:27:00|140.55|139.05|140.57|139.07|140.57|139.07|140.55|139.05|7
1625671630000|2021-07-07 15:27:10|140.58|139.08|140.57|139.07|140.58|139.08|140.57|139.07|2
1625671640000|2021-07-07 15:27:20|140.58|139.08|140.59|139.09|140.6|139.1|140.58|139.08|6
1625671650000|2021-07-07 15:27:30|140.6|139.1|140.63|139.13|140.64|139.14|140.6|139.1|10
1625671660000|2021-07-07 15:27:40|140.64|139.14|140.63|139.13|140.64|139.14|140.61|139.11|11
1625671670000|2021-07-07 15:27:50|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|4
1625671680000|2021-07-07 15:28:00|140.64|139.14|140.64|139.14|140.64|139.14|140.64|139.14|1
1625671690000|2021-07-07 15:28:10|140.63|139.13|140.64|139.14|140.65|139.15|140.63|139.13|8
1625671700000|2021-07-07 15:28:20|140.65|139.15|140.65|139.15|140.65|139.15|140.64|139.14|5
1625671710000|2021-07-07 15:28:30|140.66|139.16|140.67|139.17|140.68|139.18|140.66|139.16|8
1625671720000|2021-07-07 15:28:40|140.66|139.16|140.65|139.15|140.66|139.16|140.65|139.15|6
1625671730000|2021-07-07 15:28:50|140.66|139.16|140.67|139.17|140.68|139.18|140.65|139.15|6
1625671740000|2021-07-07 15:29:00|140.68|139.18|140.65|139.15|140.69|139.19|140.64|139.14|14
1625671750000|2021-07-07 15:29:10|140.66|139.16|140.66|139.16|140.67|139.17|140.65|139.15|15
1625671760000|2021-07-07 15:29:20|140.65|139.15|140.69|139.19|140.69|139.19|140.65|139.15|8
1625671770000|2021-07-07 15:29:30|140.7|139.2|140.69|139.19|140.74|139.24|140.69|139.19|13
1625671780000|2021-07-07 15:29:40|140.7|139.2|140.7|139.2|140.7|139.2|140.67|139.17|8
1625671790000|2021-07-07 15:29:50|140.67|139.17|140.68|139.18|140.7|139.2|140.67|139.17|8
1625671800000|2021-07-07 15:30:00|140.67|139.17|140.67|139.17|140.69|139.19|140.67|139.17|9
1625671810000|2021-07-07 15:30:10|140.68|139.18|140.69|139.19|140.69|139.19|140.67|139.17|10
1625671820000|2021-07-07 15:30:20|140.7|139.2|140.73|139.23|140.73|139.23|140.69|139.19|10
1625671830000|2021-07-07 15:30:30|140.72|139.22|140.69|139.19|140.73|139.23|140.69|139.19|5
1625671840000|2021-07-07 15:30:40|140.7|139.2|140.69|139.19|140.71|139.21|140.69|139.19|8
1625671850000|2021-07-07 15:30:50|140.7|139.2|140.72|139.22|140.73|139.23|140.7|139.2|11
1625671860000|2021-07-07 15:31:00|140.73|139.23|140.74|139.24|140.74|139.24|140.73|139.23|2
1625671870000|2021-07-07 15:31:10|140.73|139.23|140.74|139.24|140.74|139.24|140.72|139.22|10
1625671880000|2021-07-07 15:31:20|140.73|139.23|140.73|139.23|140.73|139.23|140.73|139.23|1
1625671890000|2021-07-07 15:31:30|140.74|139.24|140.72|139.22|140.74|139.24|140.72|139.22|3
1625671900000|2021-07-07 15:31:40|140.73|139.23|140.67|139.17|140.73|139.23|140.67|139.17|15
1625671910000|2021-07-07 15:31:50|140.68|139.18|140.67|139.17|140.68|139.18|140.67|139.17|2
1625671920000|2021-07-07 15:32:00|140.68|139.18|140.64|139.14|140.68|139.18|140.64|139.14|7
1625671930000|2021-07-07 15:32:10|140.63|139.13|140.55|139.05|140.63|139.13|140.51|139.01|21
1625671940000|2021-07-07 15:32:20|140.54|139.04|140.48|138.98|140.58|139.08|140.48|138.98|17
1625671950000|2021-07-07 15:32:30|140.47|138.97|140.46|138.96|140.48|138.98|140.46|138.96|11
1625671960000|2021-07-07 15:32:40|140.43|138.93|140.23|138.73|140.47|138.97|140.21|138.71|21
1625671970000|2021-07-07 15:32:50|140.22|138.72|140.22|138.72|140.22|138.72|140.11|138.61|23
1625671980000|2021-07-07 15:33:00|140.23|138.73|140.27|138.77|140.27|138.77|140.23|138.73|11
1625671990000|2021-07-07 15:33:10|140.28|138.78|140.28|138.78|140.31|138.81|140.26|138.76|13
1625672000000|2021-07-07 15:33:20|140.29|138.79|140.32|138.82|140.33|138.83|140.29|138.79|15
1625672010000|2021-07-07 15:33:30|140.33|138.83|140.34|138.84|140.35|138.85|140.33|138.83|4
1625672020000|2021-07-07 15:33:40|140.38|138.88|140.42|138.92|140.42|138.92|140.37|138.87|10
1625672030000|2021-07-07 15:33:50|140.38|138.88|140.38|138.88|140.39|138.89|140.37|138.87|5
1625672040000|2021-07-07 15:34:00|140.37|138.87|140.43|138.93|140.43|138.93|140.37|138.87|13
1625672050000|2021-07-07 15:34:10|140.44|138.94|140.46|138.96|140.47|138.97|140.43|138.93|13
1625672060000|2021-07-07 15:34:20|140.45|138.95|140.33|138.83|140.48|138.98|140.32|138.82|20
1625672070000|2021-07-07 15:34:30|140.36|138.86|140.46|138.96|140.47|138.97|140.35|138.85|15
1625672080000|2021-07-07 15:34:40|140.45|138.95|140.48|138.98|140.48|138.98|140.44|138.94|12
1625672090000|2021-07-07 15:34:50|140.47|138.97|140.45|138.95|140.49|138.99|140.4|138.9|20
1625672100000|2021-07-07 15:35:00|140.46|138.96|140.51|139.01|140.52|139.02|140.44|138.94|16
1625672110000|2021-07-07 15:35:10|140.52|139.02|140.58|139.08|140.58|139.08|140.51|139.01|9
1625672120000|2021-07-07 15:35:20|140.57|139.07|140.59|139.09|140.59|139.09|140.53|139.03|12
1625672130000|2021-07-07 15:35:30|140.6|139.1|140.62|139.12|140.63|139.13|140.6|139.1|10
1625672140000|2021-07-07 15:35:40|140.64|139.14|140.7|139.2|140.7|139.2|140.64|139.14|10
1625672150000|2021-07-07 15:35:50|140.71|139.21|140.75|139.25|140.77|139.27|140.71|139.21|8
1625672160000|2021-07-07 15:36:00|140.76|139.26|140.77|139.27|140.8|139.3|140.73|139.23|14
1625672170000|2021-07-07 15:36:10|140.78|139.28|140.85|139.35|140.85|139.35|140.77|139.27|12
1625672180000|2021-07-07 15:36:20|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|11
1625672190000|2021-07-07 15:36:30|140.88|139.38|140.83|139.33|140.88|139.38|140.83|139.33|13
1625672200000|2021-07-07 15:36:40|140.81|139.31|140.83|139.33|140.86|139.36|140.81|139.31|13
1625672210000|2021-07-07 15:36:50|140.84|139.34|140.85|139.35|140.85|139.35|140.83|139.33|10
1625672220000|2021-07-07 15:37:00|140.84|139.34|140.82|139.32|140.85|139.35|140.81|139.31|14
1625672230000|2021-07-07 15:37:10|140.83|139.33|140.83|139.33|140.83|139.33|140.81|139.31|8
1625672240000|2021-07-07 15:37:20|140.81|139.31|140.8|139.3|140.81|139.31|140.8|139.3|2
1625672250000|2021-07-07 15:37:30|140.82|139.32|140.81|139.31|140.82|139.32|140.81|139.31|6
1625672260000|2021-07-07 15:37:40|140.82|139.32|140.83|139.33|140.83|139.33|140.81|139.31|8
1625672270000|2021-07-07 15:37:50|140.82|139.32|140.74|139.24|140.83|139.33|140.72|139.22|15
1625672280000|2021-07-07 15:38:00|140.73|139.23|140.79|139.29|140.79|139.29|140.7|139.2|16
1625672290000|2021-07-07 15:38:10|140.76|139.26|140.75|139.25|140.78|139.28|140.75|139.25|14
1625672300000|2021-07-07 15:38:20|140.78|139.28|140.76|139.26|140.78|139.28|140.74|139.24|11
1625672310000|2021-07-07 15:38:30|140.75|139.25|140.78|139.28|140.78|139.28|140.75|139.25|4
1625672320000|2021-07-07 15:38:40|140.79|139.29|140.79|139.29|140.8|139.3|140.79|139.29|5
1625672330000|2021-07-07 15:38:50|140.78|139.28|140.78|139.28|140.79|139.29|140.78|139.28|5
1625672340000|2021-07-07 15:39:00|140.8|139.3|140.77|139.27|140.8|139.3|140.77|139.27|13
1625672350000|2021-07-07 15:39:10|140.78|139.28|140.74|139.24|140.79|139.29|140.74|139.24|7
1625672360000|2021-07-07 15:39:20|140.73|139.23|140.78|139.28|140.79|139.29|140.73|139.23|10
1625672370000|2021-07-07 15:39:30|140.79|139.29|140.79|139.29|140.8|139.3|140.78|139.28|14
1625672380000|2021-07-07 15:39:40|140.78|139.28|140.81|139.31|140.81|139.31|140.75|139.25|15
1625672390000|2021-07-07 15:39:50|140.8|139.3|140.77|139.27|140.82|139.32|140.76|139.26|15
1625672400000|2021-07-07 15:40:00|140.78|139.28|140.79|139.29|140.81|139.31|140.77|139.27|17
1625672410000|2021-07-07 15:40:10|140.78|139.28|140.8|139.3|140.81|139.31|140.77|139.27|11
1625672420000|2021-07-07 15:40:20|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|4
1625672430000|2021-07-07 15:40:30|140.81|139.31|140.81|139.31|140.81|139.31|140.79|139.29|6
1625672440000|2021-07-07 15:40:40|140.82|139.32|140.82|139.32|140.82|139.32|140.81|139.31|3
1625672450000|2021-07-07 15:40:50|140.83|139.33|140.82|139.32|140.83|139.33|140.82|139.32|2
1625672460000|2021-07-07 15:41:00|140.83|139.33|140.84|139.34|140.86|139.36|140.82|139.32|9
1625672470000|2021-07-07 15:41:10|140.85|139.35|140.86|139.36|140.86|139.36|140.83|139.33|7
1625672480000|2021-07-07 15:41:20|140.87|139.37|140.89|139.39|140.89|139.39|140.87|139.37|4
1625672490000|2021-07-07 15:41:30|140.9|139.4|140.9|139.4|140.93|139.43|140.89|139.39|12
1625672500000|2021-07-07 15:41:40|140.92|139.42|140.92|139.42|140.93|139.43|140.91|139.41|9
1625672510000|2021-07-07 15:41:50|140.93|139.43|140.94|139.44|140.95|139.45|140.93|139.43|4
1625672520000|2021-07-07 15:42:00|140.93|139.43|140.85|139.35|140.93|139.43|140.83|139.33|8
1625672530000|2021-07-07 15:42:10|140.86|139.36|140.84|139.34|140.86|139.36|140.84|139.34|5
1625672540000|2021-07-07 15:42:20|140.85|139.35|140.85|139.35|140.86|139.36|140.85|139.35|3
1625672550000|2021-07-07 15:42:30|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|10
1625672560000|2021-07-07 15:42:40|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|5
1625672570000|2021-07-07 15:42:50|140.84|139.34|140.84|139.34|140.86|139.36|140.82|139.32|9
1625672580000|2021-07-07 15:43:00|140.85|139.35|140.84|139.34|140.86|139.36|140.84|139.34|6
1625672590000|2021-07-07 15:43:10|140.85|139.35|140.84|139.34|140.85|139.35|140.84|139.34|2
1625672600000|2021-07-07 15:43:20|140.85|139.35|140.85|139.35|140.85|139.35|140.84|139.34|7
1625672610000|2021-07-07 15:43:30|140.84|139.34|140.84|139.34|140.85|139.35|140.83|139.33|5
1625672620000|2021-07-07 15:43:40|140.85|139.35|140.84|139.34|140.85|139.35|140.83|139.33|4
1625672630000|2021-07-07 15:43:50|140.83|139.33|140.78|139.28|140.83|139.33|140.78|139.28|3
1625672640000|2021-07-07 15:44:00|140.74|139.24|140.74|139.24|140.74|139.24|140.71|139.21|9
1625672650000|2021-07-07 15:44:10|140.72|139.22|140.71|139.21|140.74|139.24|140.71|139.21|16
1625672660000|2021-07-07 15:44:20|140.72|139.22|140.76|139.26|140.77|139.27|140.71|139.21|14
1625672670000|2021-07-07 15:44:30|140.75|139.25|140.73|139.23|140.76|139.26|140.72|139.22|14
1625672680000|2021-07-07 15:44:40|140.72|139.22|140.73|139.23|140.73|139.23|140.71|139.21|10
1625672690000|2021-07-07 15:44:50|140.71|139.21|140.64|139.14|140.71|139.21|140.64|139.14|8
1625672710000|2021-07-07 15:45:10|140.65|139.15|140.7|139.2|140.71|139.21|140.65|139.15|7
1625672720000|2021-07-07 15:45:20|140.68|139.18|140.68|139.18|140.7|139.2|140.64|139.14|16
1625672730000|2021-07-07 15:45:30|140.67|139.17|140.67|139.17|140.68|139.18|140.66|139.16|11
1625672740000|2021-07-07 15:45:40|140.66|139.16|140.68|139.18|140.69|139.19|140.66|139.16|9
1625672750000|2021-07-07 15:45:50|140.69|139.19|140.69|139.19|140.69|139.19|140.66|139.16|6
1625672760000|2021-07-07 15:46:00|140.7|139.2|140.74|139.24|140.74|139.24|140.69|139.19|9
1625672770000|2021-07-07 15:46:10|140.75|139.25|140.75|139.25|140.76|139.26|140.74|139.24|11
1625672780000|2021-07-07 15:46:20|140.74|139.24|140.79|139.29|140.79|139.29|140.74|139.24|9
1625672790000|2021-07-07 15:46:30|140.8|139.3|140.83|139.33|140.83|139.33|140.79|139.29|7
1625672800000|2021-07-07 15:46:40|140.84|139.34|140.85|139.35|140.85|139.35|140.84|139.34|2
1625672810000|2021-07-07 15:46:50|140.84|139.34|140.89|139.39|140.89|139.39|140.84|139.34|6
1625672820000|2021-07-07 15:47:00|140.88|139.38|140.85|139.35|140.88|139.38|140.85|139.35|3
1625672830000|2021-07-07 15:47:10|140.86|139.36|140.9|139.4|140.9|139.4|140.86|139.36|6
1625672840000|2021-07-07 15:47:20|140.89|139.39|140.91|139.41|140.92|139.42|140.89|139.39|5
1625672850000|2021-07-07 15:47:30|140.92|139.42|140.96|139.46|140.96|139.46|140.92|139.42|4
1625672860000|2021-07-07 15:47:40|140.95|139.45|140.98|139.48|140.98|139.48|140.95|139.45|15
1625672870000|2021-07-07 15:47:50|140.97|139.47|140.98|139.48|141|139.5|140.97|139.47|8
1625672880000|2021-07-07 15:48:00|140.99|139.49|140.99|139.49|141|139.5|140.99|139.49|5
1625672890000|2021-07-07 15:48:10|141|139.5|140.93|139.43|141|139.5|140.92|139.42|15
1625672900000|2021-07-07 15:48:20|140.94|139.44|140.94|139.44|140.95|139.45|140.93|139.43|9
1625672910000|2021-07-07 15:48:30|140.95|139.45|140.93|139.43|140.95|139.45|140.93|139.43|2
1625672920000|2021-07-07 15:48:40|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|7
1625672930000|2021-07-07 15:48:50|140.93|139.43|140.93|139.43|140.93|139.43|140.93|139.43|1
1625672940000|2021-07-07 15:49:00|140.92|139.42|140.95|139.45|140.96|139.46|140.91|139.41|10
1625672950000|2021-07-07 15:49:10|140.96|139.46|140.95|139.45|140.96|139.46|140.94|139.44|8
1625672960000|2021-07-07 15:49:20|140.97|139.47|140.98|139.48|140.99|139.49|140.96|139.46|8
1625672970000|2021-07-07 15:49:30|140.99|139.49|140.99|139.49|140.99|139.49|140.97|139.47|7
1625672980000|2021-07-07 15:49:40|140.98|139.48|140.98|139.48|140.98|139.48|140.97|139.47|3
1625672990000|2021-07-07 15:49:50|140.97|139.47|140.98|139.48|140.99|139.49|140.97|139.47|4
1625673000000|2021-07-07 15:50:00|140.97|139.47|140.95|139.45|140.98|139.48|140.95|139.45|7
1625673010000|2021-07-07 15:50:10|140.96|139.46|140.89|139.39|140.96|139.46|140.87|139.37|13
1625673020000|2021-07-07 15:50:20|140.9|139.4|140.9|139.4|140.91|139.41|140.9|139.4|5
1625673030000|2021-07-07 15:50:30|140.91|139.41|140.9|139.4|140.92|139.42|140.89|139.39|9
1625673040000|2021-07-07 15:50:40|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|3
1625673050000|2021-07-07 15:50:50|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|4
1625673060000|2021-07-07 15:51:00|140.88|139.38|140.88|139.38|140.88|139.38|140.88|139.38|1
1625673080000|2021-07-07 15:51:20|140.87|139.37|140.88|139.38|140.88|139.38|140.87|139.37|2
1625673100000|2021-07-07 15:51:40|140.87|139.37|140.87|139.37|140.88|139.38|140.87|139.37|3
1625673110000|2021-07-07 15:51:50|140.88|139.38|140.88|139.38|140.88|139.38|140.87|139.37|5
1625673120000|2021-07-07 15:52:00|140.87|139.37|140.87|139.37|140.88|139.38|140.87|139.37|3
1625673130000|2021-07-07 15:52:10|140.88|139.38|140.8|139.3|140.93|139.43|140.78|139.28|20
1625673140000|2021-07-07 15:52:20|140.79|139.29|140.79|139.29|140.8|139.3|140.78|139.28|7
1625673150000|2021-07-07 15:52:30|140.78|139.28|140.76|139.26|140.78|139.28|140.75|139.25|7
1625673160000|2021-07-07 15:52:40|140.75|139.25|140.76|139.26|140.76|139.26|140.74|139.24|4
1625673170000|2021-07-07 15:52:50|140.75|139.25|140.75|139.25|140.76|139.26|140.73|139.23|5
1625673180000|2021-07-07 15:53:00|140.76|139.26|140.75|139.25|140.76|139.26|140.75|139.25|2
1625673190000|2021-07-07 15:53:10|140.76|139.26|140.64|139.14|140.76|139.26|140.64|139.14|15
1625673200000|2021-07-07 15:53:20|140.61|139.11|140.59|139.09|140.63|139.13|140.57|139.07|18
1625673210000|2021-07-07 15:53:30|140.58|139.08|140.56|139.06|140.6|139.1|140.56|139.06|17
1625673220000|2021-07-07 15:53:40|140.55|139.05|140.45|138.95|140.55|139.05|140.45|138.95|17
1625673230000|2021-07-07 15:53:50|140.46|138.96|140.41|138.91|140.47|138.97|140.38|138.88|22
1625673240000|2021-07-07 15:54:00|140.42|138.92|140.36|138.86|140.42|138.92|140.33|138.83|20
1625673250000|2021-07-07 15:54:10|140.35|138.85|140.32|138.82|140.37|138.87|140.32|138.82|15
1625673260000|2021-07-07 15:54:20|140.31|138.81|140.29|138.79|140.33|138.83|140.22|138.72|29
1625673270000|2021-07-07 15:54:30|140.28|138.78|140.23|138.73|140.29|138.79|140.22|138.72|16
1625673280000|2021-07-07 15:54:40|140.22|138.72|140.35|138.85|140.35|138.85|140.22|138.72|16
1625673290000|2021-07-07 15:54:50|140.36|138.86|140.47|138.97|140.47|138.97|140.36|138.86|17
1625673300000|2021-07-07 15:55:00|140.46|138.96|140.59|139.09|140.59|139.09|140.46|138.96|14
1625673310000|2021-07-07 15:55:10|140.6|139.1|140.59|139.09|140.6|139.1|140.55|139.05|14
1625673320000|2021-07-07 15:55:20|140.6|139.1|140.72|139.22|140.74|139.24|140.59|139.09|12
1625673330000|2021-07-07 15:55:30|140.69|139.19|140.74|139.24|140.74|139.24|140.69|139.19|5
1625673340000|2021-07-07 15:55:40|140.73|139.23|140.67|139.17|140.73|139.23|140.6|139.1|17
1625673350000|2021-07-07 15:55:50|140.68|139.18|140.59|139.09|140.68|139.18|140.57|139.07|13
1625673360000|2021-07-07 15:56:00|140.58|139.08|140.58|139.08|140.59|139.09|140.56|139.06|13
1625673370000|2021-07-07 15:56:10|140.57|139.07|140.54|139.04|140.59|139.09|140.51|139.01|11
1625673380000|2021-07-07 15:56:20|140.52|139.02|140.45|138.95|140.55|139.05|140.42|138.92|10
1625673390000|2021-07-07 15:56:30|140.46|138.96|140.44|138.94|140.47|138.97|140.43|138.93|15
1625673400000|2021-07-07 15:56:40|140.45|138.95|140.52|139.02|140.52|139.02|140.44|138.94|14
1625673410000|2021-07-07 15:56:50|140.51|139.01|140.51|139.01|140.52|139.02|140.51|139.01|3
1625673420000|2021-07-07 15:57:00|140.52|139.02|140.48|138.98|140.52|139.02|140.48|138.98|7
1625673430000|2021-07-07 15:57:10|140.49|138.99|140.48|138.98|140.49|138.99|140.47|138.97|9
1625673440000|2021-07-07 15:57:20|140.47|138.97|140.48|138.98|140.49|138.99|140.47|138.97|5
1625673450000|2021-07-07 15:57:30|140.49|138.99|140.48|138.98|140.49|138.99|140.48|138.98|4
1625673460000|2021-07-07 15:57:40|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|5
1625673470000|2021-07-07 15:57:50|140.5|139|140.54|139.04|140.54|139.04|140.5|139|8
1625673480000|2021-07-07 15:58:00|140.53|139.03|140.53|139.03|140.55|139.05|140.5|139|10
1625673490000|2021-07-07 15:58:10|140.5|139|140.52|139.02|140.53|139.03|140.48|138.98|18
1625673500000|2021-07-07 15:58:20|140.51|139.01|140.58|139.08|140.59|139.09|140.51|139.01|17
1625673510000|2021-07-07 15:58:30|140.59|139.09|140.65|139.15|140.65|139.15|140.58|139.08|12
1625673520000|2021-07-07 15:58:40|140.66|139.16|140.63|139.13|140.66|139.16|140.62|139.12|15
1625673530000|2021-07-07 15:58:50|140.62|139.12|140.64|139.14|140.64|139.14|140.61|139.11|9
1625673540000|2021-07-07 15:59:00|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625673550000|2021-07-07 15:59:10|140.65|139.15|140.65|139.15|140.65|139.15|140.64|139.14|3
1625673560000|2021-07-07 15:59:20|140.66|139.16|140.67|139.17|140.67|139.17|140.66|139.16|4
1625673570000|2021-07-07 15:59:30|140.66|139.16|140.72|139.22|140.72|139.22|140.66|139.16|10
1625673580000|2021-07-07 15:59:40|140.74|139.24|140.83|139.33|140.83|139.33|140.73|139.23|18
1625673590000|2021-07-07 15:59:50|140.84|139.34|140.78|139.28|140.84|139.34|140.77|139.27|13
1625673600000|2021-07-07 16:00:00|140.77|139.27|140.82|139.32|140.82|139.32|140.77|139.27|18
1625673610000|2021-07-07 16:00:10|140.86|139.36|140.95|139.45|140.95|139.45|140.84|139.34|22
1625673620000|2021-07-07 16:00:20|140.94|139.44|140.83|139.33|140.95|139.45|140.8|139.3|17
1625673630000|2021-07-07 16:00:30|140.84|139.34|140.73|139.23|140.84|139.34|140.73|139.23|14
1625673640000|2021-07-07 16:00:40|140.74|139.24|140.6|139.1|140.74|139.24|140.6|139.1|21
1625673650000|2021-07-07 16:00:50|140.59|139.09|140.58|139.08|140.61|139.11|140.56|139.06|13
1625673660000|2021-07-07 16:01:00|140.56|139.06|140.57|139.07|140.57|139.07|140.51|139.01|20
1625673670000|2021-07-07 16:01:10|140.61|139.11|140.66|139.16|140.66|139.16|140.61|139.11|7
1625673680000|2021-07-07 16:01:20|140.65|139.15|140.72|139.22|140.72|139.22|140.65|139.15|11
1625673690000|2021-07-07 16:01:30|140.71|139.21|140.61|139.11|140.73|139.23|140.6|139.1|10
1625673700000|2021-07-07 16:01:40|140.57|139.07|140.6|139.1|140.65|139.15|140.56|139.06|14
1625673710000|2021-07-07 16:01:50|140.59|139.09|140.6|139.1|140.61|139.11|140.58|139.08|11
1625673720000|2021-07-07 16:02:00|140.58|139.08|140.67|139.17|140.67|139.17|140.58|139.08|11
1625673730000|2021-07-07 16:02:10|140.68|139.18|140.81|139.31|140.82|139.32|140.67|139.17|17
1625673740000|2021-07-07 16:02:20|140.8|139.3|140.76|139.26|140.81|139.31|140.76|139.26|11
1625673750000|2021-07-07 16:02:30|140.77|139.27|140.7|139.2|140.77|139.27|140.65|139.15|19
1625673760000|2021-07-07 16:02:40|140.69|139.19|140.72|139.22|140.72|139.22|140.69|139.19|14
1625673770000|2021-07-07 16:02:50|140.73|139.23|140.73|139.23|140.73|139.23|140.67|139.17|15
1625673780000|2021-07-07 16:03:00|140.74|139.24|140.76|139.26|140.76|139.26|140.73|139.23|5
1625673790000|2021-07-07 16:03:10|140.75|139.25|140.78|139.28|140.79|139.29|140.75|139.25|7
1625673800000|2021-07-07 16:03:20|140.79|139.29|140.81|139.31|140.81|139.31|140.78|139.28|8
1625673810000|2021-07-07 16:03:30|140.82|139.32|140.79|139.29|140.82|139.32|140.76|139.26|10
1625673820000|2021-07-07 16:03:40|140.78|139.28|140.8|139.3|140.8|139.3|140.77|139.27|5
1625673830000|2021-07-07 16:03:50|140.81|139.31|140.71|139.21|140.81|139.31|140.71|139.21|9
1625673840000|2021-07-07 16:04:00|140.73|139.23|140.61|139.11|140.73|139.23|140.61|139.11|15
1625673850000|2021-07-07 16:04:10|140.64|139.14|140.62|139.12|140.67|139.17|140.61|139.11|14
1625673860000|2021-07-07 16:04:20|140.61|139.11|140.63|139.13|140.65|139.15|140.61|139.11|12
1625673870000|2021-07-07 16:04:30|140.64|139.14|140.65|139.15|140.67|139.17|140.64|139.14|18
1625673880000|2021-07-07 16:04:40|140.66|139.16|140.67|139.17|140.68|139.18|140.65|139.15|11
1625673900000|2021-07-07 16:05:00|140.66|139.16|140.67|139.17|140.67|139.17|140.66|139.16|4
1625673910000|2021-07-07 16:05:10|140.68|139.18|140.65|139.15|140.69|139.19|140.64|139.14|11
1625673920000|2021-07-07 16:05:20|140.64|139.14|140.47|138.97|140.64|139.14|140.47|138.97|21
1625673930000|2021-07-07 16:05:30|140.46|138.96|140.44|138.94|140.47|138.97|140.42|138.92|14
1625673940000|2021-07-07 16:05:40|140.43|138.93|140.37|138.87|140.45|138.95|140.37|138.87|13
1625673950000|2021-07-07 16:05:50|140.36|138.86|140.4|138.9|140.4|138.9|140.33|138.83|15
1625673960000|2021-07-07 16:06:00|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|4
1625673970000|2021-07-07 16:06:10|140.39|138.89|140.52|139.02|140.55|139.05|140.39|138.89|13
1625673980000|2021-07-07 16:06:20|140.53|139.03|140.46|138.96|140.53|139.03|140.44|138.94|20
1625673990000|2021-07-07 16:06:30|140.45|138.95|140.46|138.96|140.46|138.96|140.45|138.95|6
1625674000000|2021-07-07 16:06:40|140.45|138.95|140.49|138.99|140.49|138.99|140.45|138.95|4
1625674010000|2021-07-07 16:06:50|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|4
1625674020000|2021-07-07 16:07:00|140.48|138.98|140.49|138.99|140.5|139|140.48|138.98|4
1625674030000|2021-07-07 16:07:10|140.5|139|140.5|139|140.5|139|140.49|138.99|5
1625674040000|2021-07-07 16:07:20|140.49|138.99|140.54|139.04|140.54|139.04|140.49|138.99|7
1625674050000|2021-07-07 16:07:30|140.55|139.05|140.53|139.03|140.57|139.07|140.52|139.02|18
1625674060000|2021-07-07 16:07:40|140.52|139.02|140.52|139.02|140.54|139.04|140.51|139.01|9
1625674070000|2021-07-07 16:07:50|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|8
1625674080000|2021-07-07 16:08:00|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|4
1625674090000|2021-07-07 16:08:10|140.51|139.01|140.53|139.03|140.53|139.03|140.51|139.01|5
1625674100000|2021-07-07 16:08:20|140.54|139.04|140.56|139.06|140.56|139.06|140.54|139.04|4
1625674110000|2021-07-07 16:08:30|140.55|139.05|140.56|139.06|140.56|139.06|140.55|139.05|4
1625674120000|2021-07-07 16:08:40|140.55|139.05|140.55|139.05|140.56|139.06|140.55|139.05|7
1625674130000|2021-07-07 16:08:50|140.56|139.06|140.58|139.08|140.58|139.08|140.56|139.06|3
1625674150000|2021-07-07 16:09:10|140.59|139.09|140.58|139.08|140.59|139.09|140.57|139.07|4
1625674160000|2021-07-07 16:09:20|140.57|139.07|140.56|139.06|140.58|139.08|140.56|139.06|8
1625674170000|2021-07-07 16:09:30|140.55|139.05|140.53|139.03|140.56|139.06|140.53|139.03|9
1625674180000|2021-07-07 16:09:40|140.55|139.05|140.44|138.94|140.55|139.05|140.43|138.93|15
1625674190000|2021-07-07 16:09:50|140.43|138.93|140.43|138.93|140.44|138.94|140.42|138.92|7
1625674200000|2021-07-07 16:10:00|140.42|138.92|140.4|138.9|140.42|138.92|140.39|138.89|9
1625674210000|2021-07-07 16:10:10|140.39|138.89|140.35|138.85|140.39|138.89|140.3|138.8|22
1625674220000|2021-07-07 16:10:20|140.36|138.86|140.36|138.86|140.37|138.87|140.34|138.84|8
1625674230000|2021-07-07 16:10:30|140.37|138.87|140.28|138.78|140.37|138.87|140.22|138.72|16
1625674240000|2021-07-07 16:10:40|140.3|138.8|140.36|138.86|140.4|138.9|140.29|138.79|18
1625674250000|2021-07-07 16:10:50|140.35|138.85|140.43|138.93|140.43|138.93|140.35|138.85|17
1625674260000|2021-07-07 16:11:00|140.44|138.94|140.43|138.93|140.44|138.94|140.41|138.91|12
1625674270000|2021-07-07 16:11:10|140.44|138.94|140.63|139.13|140.66|139.16|140.44|138.94|20
1625674280000|2021-07-07 16:11:20|140.62|139.12|140.63|139.13|140.64|139.14|140.62|139.12|16
1625674290000|2021-07-07 16:11:30|140.61|139.11|140.67|139.17|140.67|139.17|140.6|139.1|13
1625674300000|2021-07-07 16:11:40|140.68|139.18|140.7|139.2|140.7|139.2|140.68|139.18|3
1625674310000|2021-07-07 16:11:50|140.71|139.21|140.79|139.29|140.79|139.29|140.71|139.21|6
1625674320000|2021-07-07 16:12:00|140.77|139.27|140.78|139.28|140.79|139.29|140.77|139.27|4
1625674330000|2021-07-07 16:12:10|140.76|139.26|140.76|139.26|140.77|139.27|140.73|139.23|16
1625674340000|2021-07-07 16:12:20|140.77|139.27|140.73|139.23|140.77|139.27|140.72|139.22|16
1625674350000|2021-07-07 16:12:30|140.74|139.24|140.74|139.24|140.74|139.24|140.73|139.23|7
1625674360000|2021-07-07 16:12:40|140.75|139.25|140.76|139.26|140.77|139.27|140.72|139.22|10
1625674370000|2021-07-07 16:12:50|140.77|139.27|140.8|139.3|140.82|139.32|140.76|139.26|14
1625674380000|2021-07-07 16:13:00|140.81|139.31|140.81|139.31|140.81|139.31|140.79|139.29|7
1625674390000|2021-07-07 16:13:10|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|8
1625674400000|2021-07-07 16:13:20|140.8|139.3|140.8|139.3|140.8|139.3|140.79|139.29|5
1625674410000|2021-07-07 16:13:30|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625674420000|2021-07-07 16:13:40|140.82|139.32|140.85|139.35|140.86|139.36|140.82|139.32|9
1625674430000|2021-07-07 16:13:50|140.84|139.34|140.89|139.39|140.9|139.4|140.84|139.34|14
1625674440000|2021-07-07 16:14:00|140.88|139.38|140.91|139.41|140.92|139.42|140.88|139.38|7
1625674450000|2021-07-07 16:14:10|140.93|139.43|140.9|139.4|140.94|139.44|140.9|139.4|7
1625674460000|2021-07-07 16:14:20|140.89|139.39|140.93|139.43|140.95|139.45|140.89|139.39|6
1625674470000|2021-07-07 16:14:30|140.94|139.44|141|139.5|141|139.5|140.94|139.44|8
1625674480000|2021-07-07 16:14:40|141.01|139.51|141.15|139.65|141.15|139.65|141.01|139.51|13
1625674490000|2021-07-07 16:14:50|141.14|139.64|141.15|139.65|141.18|139.68|141.11|139.61|14
1625674500000|2021-07-07 16:15:00|141.16|139.66|141.13|139.63|141.16|139.66|141.12|139.62|16
1625674510000|2021-07-07 16:15:10|141.12|139.62|141.11|139.61|141.15|139.65|141.09|139.59|15
1625674520000|2021-07-07 16:15:20|141.1|139.6|141.01|139.51|141.11|139.61|140.99|139.49|17
1625674530000|2021-07-07 16:15:30|141|139.5|140.99|139.49|141|139.5|140.98|139.48|8
1625674540000|2021-07-07 16:15:40|140.98|139.48|140.97|139.47|140.99|139.49|140.96|139.46|12
1625674550000|2021-07-07 16:15:50|140.98|139.48|140.95|139.45|140.98|139.48|140.94|139.44|8
1625674560000|2021-07-07 16:16:00|140.96|139.46|140.93|139.43|140.99|139.49|140.93|139.43|16
1625674570000|2021-07-07 16:16:10|140.94|139.44|140.93|139.43|140.94|139.44|140.92|139.42|8
1625674580000|2021-07-07 16:16:20|140.92|139.42|140.92|139.42|140.95|139.45|140.91|139.41|12
1625674590000|2021-07-07 16:16:30|140.94|139.44|140.96|139.46|140.96|139.46|140.92|139.42|12
1625674600000|2021-07-07 16:16:40|140.94|139.44|140.97|139.47|140.97|139.47|140.94|139.44|3
1625674620000|2021-07-07 16:17:00|140.98|139.48|140.98|139.48|140.98|139.48|140.97|139.47|9
1625674630000|2021-07-07 16:17:10|140.97|139.47|141.01|139.51|141.01|139.51|140.97|139.47|3
1625674640000|2021-07-07 16:17:20|141.02|139.52|141.07|139.57|141.08|139.58|141.02|139.52|13
1625674650000|2021-07-07 16:17:30|141.08|139.58|141.12|139.62|141.12|139.62|141.07|139.57|9
1625674660000|2021-07-07 16:17:40|141.13|139.63|141.14|139.64|141.15|139.65|141.13|139.63|8
1625674670000|2021-07-07 16:17:50|141.15|139.65|141.15|139.65|141.15|139.65|141.14|139.64|3
1625674680000|2021-07-07 16:18:00|141.16|139.66|141.1|139.6|141.16|139.66|141.09|139.59|11
1625674690000|2021-07-07 16:18:10|141.09|139.59|141.11|139.61|141.11|139.61|141.09|139.59|5
1625674700000|2021-07-07 16:18:20|141.1|139.6|141.09|139.59|141.1|139.6|141.08|139.58|8
1625674710000|2021-07-07 16:18:30|141.1|139.6|141.09|139.59|141.1|139.6|141.09|139.59|10
1625674720000|2021-07-07 16:18:40|141.1|139.6|141.15|139.65|141.16|139.66|141.1|139.6|7
1625674730000|2021-07-07 16:18:50|141.14|139.64|141.12|139.62|141.15|139.65|141.12|139.62|7
1625674740000|2021-07-07 16:19:00|141.13|139.63|141.18|139.68|141.18|139.68|141.13|139.63|9
1625674750000|2021-07-07 16:19:10|141.17|139.67|141.18|139.68|141.2|139.7|141.17|139.67|5
1625674760000|2021-07-07 16:19:20|141.19|139.69|141.19|139.69|141.19|139.69|141.18|139.68|7
1625674770000|2021-07-07 16:19:30|141.18|139.68|141.14|139.64|141.18|139.68|141.14|139.64|5
1625674780000|2021-07-07 16:19:40|141.15|139.65|141.16|139.66|141.16|139.66|141.15|139.65|2
1625674790000|2021-07-07 16:19:50|141.15|139.65|141.16|139.66|141.16|139.66|141.14|139.64|7
1625674800000|2021-07-07 16:20:00|141.15|139.65|141.15|139.65|141.15|139.65|141.14|139.64|7
1625674810000|2021-07-07 16:20:10|141.14|139.64|141.19|139.69|141.2|139.7|141.14|139.64|12
1625674820000|2021-07-07 16:20:20|141.2|139.7|141.3|139.8|141.32|139.82|141.2|139.7|14
1625674830000|2021-07-07 16:20:30|141.31|139.81|141.31|139.81|141.32|139.82|141.28|139.78|15
1625674840000|2021-07-07 16:20:40|141.3|139.8|141.28|139.78|141.32|139.82|141.28|139.78|11
1625674850000|2021-07-07 16:20:50|141.29|139.79|141.28|139.78|141.32|139.82|141.28|139.78|6
1625674860000|2021-07-07 16:21:00|141.29|139.79|141.28|139.78|141.3|139.8|141.27|139.77|9
1625674870000|2021-07-07 16:21:10|141.29|139.79|141.28|139.78|141.31|139.81|141.28|139.78|5
1625674880000|2021-07-07 16:21:20|141.29|139.79|141.35|139.85|141.35|139.85|141.29|139.79|7
1625674890000|2021-07-07 16:21:30|141.36|139.86|141.35|139.85|141.36|139.86|141.34|139.84|6
1625674900000|2021-07-07 16:21:40|141.34|139.84|141.35|139.85|141.35|139.85|141.34|139.84|2
1625674910000|2021-07-07 16:21:50|141.34|139.84|141.32|139.82|141.35|139.85|141.32|139.82|9
1625674920000|2021-07-07 16:22:00|141.31|139.81|141.47|139.97|141.51|140.01|141.3|139.8|20
1625674930000|2021-07-07 16:22:10|141.49|139.99|141.57|140.07|141.58|140.08|141.49|139.99|11
1625674940000|2021-07-07 16:22:20|141.58|140.08|141.66|140.16|141.66|140.16|141.58|140.08|7
1625674950000|2021-07-07 16:22:30|141.65|140.15|141.7|140.2|141.72|140.22|141.63|140.13|11
1625674960000|2021-07-07 16:22:40|141.69|140.19|141.71|140.21|141.72|140.22|141.69|140.19|15
1625674970000|2021-07-07 16:22:50|141.7|140.2|141.74|140.24|141.74|140.24|141.67|140.17|18
1625674980000|2021-07-07 16:23:00|141.73|140.23|141.69|140.19|141.73|140.23|141.69|140.19|8
1625674990000|2021-07-07 16:23:10|141.7|140.2|141.75|140.25|141.75|140.25|141.7|140.2|10
1625675000000|2021-07-07 16:23:20|141.74|140.24|141.77|140.27|141.78|140.28|141.74|140.24|8
1625675010000|2021-07-07 16:23:30|141.75|140.25|141.75|140.25|141.77|140.27|141.75|140.25|8
1625675020000|2021-07-07 16:23:40|141.76|140.26|141.71|140.21|141.76|140.26|141.7|140.2|14
1625675030000|2021-07-07 16:23:50|141.7|140.2|141.7|140.2|141.71|140.21|141.69|140.19|5
1625675040000|2021-07-07 16:24:00|141.69|140.19|141.73|140.23|141.73|140.23|141.69|140.19|11
1625675050000|2021-07-07 16:24:10|141.72|140.22|141.73|140.23|141.74|140.24|141.72|140.22|6
1625675060000|2021-07-07 16:24:20|141.74|140.24|141.73|140.23|141.74|140.24|141.72|140.22|5
1625675070000|2021-07-07 16:24:30|141.72|140.22|141.73|140.23|141.75|140.25|141.71|140.21|8
1625675080000|2021-07-07 16:24:40|141.74|140.24|141.76|140.26|141.79|140.29|141.73|140.23|12
1625675090000|2021-07-07 16:24:50|141.77|140.27|141.75|140.25|141.77|140.27|141.75|140.25|3
1625675100000|2021-07-07 16:25:00|141.77|140.27|141.75|140.25|141.78|140.28|141.75|140.25|8
1625675110000|2021-07-07 16:25:10|141.76|140.26|141.76|140.26|141.76|140.26|141.75|140.25|3
1625675120000|2021-07-07 16:25:20|141.75|140.25|141.75|140.25|141.75|140.25|141.75|140.25|1
1625675130000|2021-07-07 16:25:30|141.78|140.28|141.73|140.23|141.78|140.28|141.72|140.22|6
1625675140000|2021-07-07 16:25:40|141.74|140.24|141.71|140.21|141.74|140.24|141.7|140.2|8
1625675150000|2021-07-07 16:25:50|141.72|140.22|141.73|140.23|141.75|140.25|141.69|140.19|11
1625675160000|2021-07-07 16:26:00|141.74|140.24|141.71|140.21|141.75|140.25|141.71|140.21|4
1625675170000|2021-07-07 16:26:10|141.7|140.2|141.7|140.2|141.7|140.2|141.7|140.2|1
1625675180000|2021-07-07 16:26:20|141.71|140.21|141.69|140.19|141.71|140.21|141.69|140.19|7
1625675190000|2021-07-07 16:26:30|141.68|140.18|141.68|140.18|141.69|140.19|141.68|140.18|3
1625675200000|2021-07-07 16:26:40|141.69|140.19|141.69|140.19|141.69|140.19|141.67|140.17|12
1625675210000|2021-07-07 16:26:50|141.68|140.18|141.69|140.19|141.69|140.19|141.67|140.17|4
1625675220000|2021-07-07 16:27:00|141.7|140.2|141.71|140.21|141.72|140.22|141.7|140.2|4
1625675230000|2021-07-07 16:27:10|141.72|140.22|141.72|140.22|141.72|140.22|141.72|140.22|1
1625675240000|2021-07-07 16:27:20|141.73|140.23|141.71|140.21|141.73|140.23|141.71|140.21|5
1625675250000|2021-07-07 16:27:30|141.7|140.2|141.67|140.17|141.7|140.2|141.66|140.16|12
1625675260000|2021-07-07 16:27:40|141.68|140.18|141.66|140.16|141.68|140.18|141.65|140.15|5
1625675270000|2021-07-07 16:27:50|141.65|140.15|141.49|139.99|141.65|140.15|141.46|139.96|21
1625675280000|2021-07-07 16:28:00|141.5|140|141.49|139.99|141.5|140|141.47|139.97|11
1625675290000|2021-07-07 16:28:10|141.48|139.98|141.48|139.98|141.48|139.98|141.47|139.97|3
1625675300000|2021-07-07 16:28:20|141.47|139.97|141.46|139.96|141.47|139.97|141.46|139.96|8
1625675310000|2021-07-07 16:28:30|141.47|139.97|141.47|139.97|141.48|139.98|141.47|139.97|5
1625675320000|2021-07-07 16:28:40|141.48|139.98|141.51|140.01|141.51|140.01|141.45|139.95|12
1625675330000|2021-07-07 16:28:50|141.5|140|141.49|139.99|141.51|140.01|141.49|139.99|9
1625675340000|2021-07-07 16:29:00|141.5|140|141.51|140.01|141.51|140.01|141.49|139.99|8
1625675350000|2021-07-07 16:29:10|141.5|140|141.47|139.97|141.51|140.01|141.47|139.97|8
1625675360000|2021-07-07 16:29:20|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|6
1625675370000|2021-07-07 16:29:30|141.45|139.95|141.46|139.96|141.47|139.97|141.45|139.95|3
1625675380000|2021-07-07 16:29:40|141.45|139.95|141.45|139.95|141.48|139.98|141.44|139.94|12
1625675390000|2021-07-07 16:29:50|141.46|139.96|141.42|139.92|141.46|139.96|141.4|139.9|8
1625675400000|2021-07-07 16:30:00|141.4|139.9|141.32|139.82|141.4|139.9|141.32|139.82|13
1625675410000|2021-07-07 16:30:10|141.31|139.81|141.3|139.8|141.32|139.82|141.3|139.8|6
1625675420000|2021-07-07 16:30:20|141.29|139.79|141.26|139.76|141.29|139.79|141.24|139.74|14
1625675430000|2021-07-07 16:30:30|141.24|139.74|141.21|139.71|141.25|139.75|141.21|139.71|8
1625675440000|2021-07-07 16:30:40|141.22|139.72|141.21|139.71|141.22|139.72|141.17|139.67|12
1625675450000|2021-07-07 16:30:50|141.2|139.7|141.2|139.7|141.22|139.72|141.2|139.7|15
1625675460000|2021-07-07 16:31:00|141.21|139.71|141.21|139.71|141.21|139.71|141.18|139.68|6
1625675470000|2021-07-07 16:31:10|141.19|139.69|141.21|139.71|141.21|139.71|141.19|139.69|8
1625675480000|2021-07-07 16:31:20|141.2|139.7|141.25|139.75|141.26|139.76|141.2|139.7|10
1625675490000|2021-07-07 16:31:30|141.24|139.74|141.22|139.72|141.24|139.74|141.21|139.71|9
1625675500000|2021-07-07 16:31:40|141.24|139.74|141.21|139.71|141.24|139.74|141.2|139.7|8
1625675510000|2021-07-07 16:31:50|141.2|139.7|141.19|139.69|141.21|139.71|141.19|139.69|6
1625675520000|2021-07-07 16:32:00|141.2|139.7|141.16|139.66|141.2|139.7|141.16|139.66|12
1625675530000|2021-07-07 16:32:10|141.17|139.67|141.15|139.65|141.17|139.67|141.14|139.64|6
1625675540000|2021-07-07 16:32:20|141.18|139.68|141.17|139.67|141.18|139.68|141.17|139.67|6
1625675550000|2021-07-07 16:32:30|141.16|139.66|141.14|139.64|141.16|139.66|141.14|139.64|9
1625675560000|2021-07-07 16:32:40|141.15|139.65|141.14|139.64|141.15|139.65|141.12|139.62|13
1625675570000|2021-07-07 16:32:50|141.15|139.65|141.15|139.65|141.15|139.65|141.13|139.63|5
1625675580000|2021-07-07 16:33:00|141.16|139.66|141.21|139.71|141.23|139.73|141.15|139.65|15
1625675590000|2021-07-07 16:33:10|141.22|139.72|141.22|139.72|141.22|139.72|141.19|139.69|15
1625675600000|2021-07-07 16:33:20|141.23|139.73|141.34|139.84|141.34|139.84|141.23|139.73|10
1625675610000|2021-07-07 16:33:30|141.33|139.83|141.29|139.79|141.33|139.83|141.26|139.76|13
1625675620000|2021-07-07 16:33:40|141.28|139.78|141.28|139.78|141.29|139.79|141.27|139.77|7
1625675630000|2021-07-07 16:33:50|141.29|139.79|141.31|139.81|141.33|139.83|141.29|139.79|11
1625675640000|2021-07-07 16:34:00|141.32|139.82|141.36|139.86|141.36|139.86|141.32|139.82|7
1625675650000|2021-07-07 16:34:10|141.35|139.85|141.39|139.89|141.39|139.89|141.35|139.85|6
1625675660000|2021-07-07 16:34:20|141.41|139.91|141.46|139.96|141.46|139.96|141.41|139.91|8
1625675670000|2021-07-07 16:34:30|141.47|139.97|141.45|139.95|141.49|139.99|141.45|139.95|10
1625675680000|2021-07-07 16:34:40|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|12
1625675690000|2021-07-07 16:34:50|141.48|139.98|141.52|140.02|141.52|140.02|141.48|139.98|3
1625675700000|2021-07-07 16:35:00|141.54|140.04|141.51|140.01|141.55|140.05|141.49|139.99|10
1625675710000|2021-07-07 16:35:10|141.52|140.02|141.49|139.99|141.52|140.02|141.49|139.99|4
1625675720000|2021-07-07 16:35:20|141.5|140|141.55|140.05|141.56|140.06|141.5|140|10
1625675730000|2021-07-07 16:35:30|141.56|140.06|141.54|140.04|141.56|140.06|141.53|140.03|4
1625675740000|2021-07-07 16:35:40|141.53|140.03|141.6|140.1|141.6|140.1|141.53|140.03|8
1625675750000|2021-07-07 16:35:50|141.61|140.11|141.63|140.13|141.65|140.15|141.6|140.1|20
1625675760000|2021-07-07 16:36:00|141.64|140.14|141.63|140.13|141.64|140.14|141.62|140.12|8
1625675770000|2021-07-07 16:36:10|141.64|140.14|141.72|140.22|141.72|140.22|141.64|140.14|9
1625675780000|2021-07-07 16:36:20|141.7|140.2|141.72|140.22|141.72|140.22|141.68|140.18|13
1625675790000|2021-07-07 16:36:30|141.71|140.21|141.71|140.21|141.72|140.22|141.71|140.21|7
1625675800000|2021-07-07 16:36:40|141.7|140.2|141.7|140.2|141.7|140.2|141.69|140.19|5
1625675810000|2021-07-07 16:36:50|141.69|140.19|141.71|140.21|141.71|140.21|141.69|140.19|3
1625675820000|2021-07-07 16:37:00|141.72|140.22|141.8|140.3|141.81|140.31|141.7|140.2|14
1625675830000|2021-07-07 16:37:10|141.79|140.29|141.76|140.26|141.8|140.3|141.75|140.25|7
1625675840000|2021-07-07 16:37:20|141.75|140.25|141.76|140.26|141.76|140.26|141.75|140.25|10
1625675850000|2021-07-07 16:37:30|141.75|140.25|141.75|140.25|141.76|140.26|141.75|140.25|5
1625675860000|2021-07-07 16:37:40|141.76|140.26|141.8|140.3|141.8|140.3|141.75|140.25|8
1625675870000|2021-07-07 16:37:50|141.81|140.31|141.8|140.3|141.83|140.33|141.79|140.29|12
1625675880000|2021-07-07 16:38:00|141.79|140.29|141.78|140.28|141.82|140.32|141.78|140.28|17
1625675890000|2021-07-07 16:38:10|141.79|140.29|141.75|140.25|141.8|140.3|141.74|140.24|15
1625675900000|2021-07-07 16:38:20|141.76|140.26|141.73|140.23|141.76|140.26|141.73|140.23|7
1625675910000|2021-07-07 16:38:30|141.72|140.22|141.75|140.25|141.75|140.25|141.71|140.21|7
1625675920000|2021-07-07 16:38:40|141.74|140.24|141.73|140.23|141.75|140.25|141.72|140.22|14
1625675930000|2021-07-07 16:38:50|141.74|140.24|141.74|140.24|141.75|140.25|141.72|140.22|8
1625675940000|2021-07-07 16:39:00|141.75|140.25|141.72|140.22|141.75|140.25|141.72|140.22|10
1625675950000|2021-07-07 16:39:10|141.73|140.23|141.73|140.23|141.73|140.23|141.72|140.22|5
1625675960000|2021-07-07 16:39:20|141.74|140.24|141.72|140.22|141.74|140.24|141.7|140.2|6
1625675970000|2021-07-07 16:39:30|141.74|140.24|141.75|140.25|141.75|140.25|141.72|140.22|10
1625675980000|2021-07-07 16:39:40|141.78|140.28|141.79|140.29|141.81|140.31|141.78|140.28|19
1625675990000|2021-07-07 16:39:50|141.78|140.28|141.73|140.23|141.78|140.28|141.73|140.23|10
1625676000000|2021-07-07 16:40:00|141.75|140.25|141.72|140.22|141.75|140.25|141.71|140.21|8
1625676010000|2021-07-07 16:40:10|141.71|140.21|141.7|140.2|141.72|140.22|141.7|140.2|4
1625676020000|2021-07-07 16:40:20|141.71|140.21|141.76|140.26|141.76|140.26|141.68|140.18|18
1625676030000|2021-07-07 16:40:30|141.75|140.25|141.78|140.28|141.79|140.29|141.75|140.25|9
1625676040000|2021-07-07 16:40:40|141.79|140.29|141.78|140.28|141.8|140.3|141.76|140.26|12
1625676050000|2021-07-07 16:40:50|141.8|140.3|141.79|140.29|141.8|140.3|141.77|140.27|7
1625676060000|2021-07-07 16:41:00|141.78|140.28|141.78|140.28|141.78|140.28|141.77|140.27|11
1625676070000|2021-07-07 16:41:10|141.77|140.27|141.69|140.19|141.77|140.27|141.68|140.18|16
1625676080000|2021-07-07 16:41:20|141.68|140.18|141.69|140.19|141.69|140.19|141.67|140.17|11
1625676090000|2021-07-07 16:41:30|141.68|140.18|141.68|140.18|141.7|140.2|141.67|140.17|9
1625676100000|2021-07-07 16:41:40|141.69|140.19|141.6|140.1|141.69|140.19|141.59|140.09|12
1625676110000|2021-07-07 16:41:50|141.61|140.11|141.61|140.11|141.62|140.12|141.59|140.09|9
1625676120000|2021-07-07 16:42:00|141.6|140.1|141.61|140.11|141.62|140.12|141.6|140.1|9
1625676130000|2021-07-07 16:42:10|141.6|140.1|141.75|140.25|141.75|140.25|141.6|140.1|15
1625676140000|2021-07-07 16:42:20|141.76|140.26|141.74|140.24|141.76|140.26|141.73|140.23|13
1625676150000|2021-07-07 16:42:30|141.73|140.23|141.73|140.23|141.76|140.26|141.72|140.22|13
1625676160000|2021-07-07 16:42:40|141.74|140.24|141.74|140.24|141.75|140.25|141.73|140.23|11
1625676170000|2021-07-07 16:42:50|141.75|140.25|141.7|140.2|141.75|140.25|141.7|140.2|12
1625676180000|2021-07-07 16:43:00|141.71|140.21|141.71|140.21|141.73|140.23|141.7|140.2|9
1625676190000|2021-07-07 16:43:10|141.7|140.2|141.67|140.17|141.71|140.21|141.67|140.17|7
1625676200000|2021-07-07 16:43:20|141.65|140.15|141.64|140.14|141.68|140.18|141.64|140.14|8
1625676210000|2021-07-07 16:43:30|141.63|140.13|141.66|140.16|141.66|140.16|141.63|140.13|10
1625676220000|2021-07-07 16:43:40|141.65|140.15|141.65|140.15|141.67|140.17|141.65|140.15|8
1625676230000|2021-07-07 16:43:50|141.66|140.16|141.65|140.15|141.66|140.16|141.64|140.14|6
1625676240000|2021-07-07 16:44:00|141.66|140.16|141.65|140.15|141.66|140.16|141.64|140.14|9
1625676250000|2021-07-07 16:44:10|141.64|140.14|141.67|140.17|141.68|140.18|141.64|140.14|6
1625676260000|2021-07-07 16:44:20|141.66|140.16|141.67|140.17|141.68|140.18|141.66|140.16|14
1625676270000|2021-07-07 16:44:30|141.68|140.18|141.69|140.19|141.69|140.19|141.68|140.18|4
1625676280000|2021-07-07 16:44:40|141.68|140.18|141.69|140.19|141.69|140.19|141.68|140.18|4
1625676290000|2021-07-07 16:44:50|141.68|140.18|141.72|140.22|141.73|140.23|141.68|140.18|6
1625676300000|2021-07-07 16:45:00|141.71|140.21|141.7|140.2|141.72|140.22|141.69|140.19|13
1625676310000|2021-07-07 16:45:10|141.71|140.21|141.63|140.13|141.71|140.21|141.63|140.13|12
1625676320000|2021-07-07 16:45:20|141.64|140.14|141.64|140.14|141.67|140.17|141.62|140.12|14
1625676330000|2021-07-07 16:45:30|141.63|140.13|141.62|140.12|141.63|140.13|141.62|140.12|4
1625676340000|2021-07-07 16:45:40|141.61|140.11|141.61|140.11|141.62|140.12|141.6|140.1|4
1625676350000|2021-07-07 16:45:50|141.62|140.12|141.65|140.15|141.65|140.15|141.6|140.1|8
1625676360000|2021-07-07 16:46:00|141.64|140.14|141.55|140.05|141.64|140.14|141.54|140.04|12
1625676370000|2021-07-07 16:46:10|141.52|140.02|141.52|140.02|141.59|140.09|141.51|140.01|14
1625676380000|2021-07-07 16:46:20|141.54|140.04|141.52|140.02|141.54|140.04|141.52|140.02|12
1625676390000|2021-07-07 16:46:30|141.53|140.03|141.51|140.01|141.53|140.03|141.5|140|8
1625676400000|2021-07-07 16:46:40|141.47|139.97|141.5|140|141.5|140|141.47|139.97|15
1625676410000|2021-07-07 16:46:50|141.49|139.99|141.53|140.03|141.54|140.04|141.49|139.99|12
1625676420000|2021-07-07 16:47:00|141.52|140.02|141.53|140.03|141.54|140.04|141.52|140.02|10
1625676430000|2021-07-07 16:47:10|141.54|140.04|141.52|140.02|141.54|140.04|141.52|140.02|9
1625676440000|2021-07-07 16:47:20|141.54|140.04|141.48|139.98|141.54|140.04|141.47|139.97|5
1625676450000|2021-07-07 16:47:30|141.45|139.95|141.41|139.91|141.45|139.95|141.4|139.9|18
1625676460000|2021-07-07 16:47:40|141.42|139.92|141.39|139.89|141.42|139.92|141.39|139.89|6
1625676470000|2021-07-07 16:47:50|141.4|139.9|141.39|139.89|141.4|139.9|141.39|139.89|4
1625676480000|2021-07-07 16:48:00|141.4|139.9|141.4|139.9|141.4|139.9|141.39|139.89|3
1625676490000|2021-07-07 16:48:10|141.39|139.89|141.45|139.95|141.45|139.95|141.39|139.89|7
1625676500000|2021-07-07 16:48:20|141.46|139.96|141.42|139.92|141.46|139.96|141.42|139.92|4
1625676510000|2021-07-07 16:48:30|141.41|139.91|141.43|139.93|141.44|139.94|141.41|139.91|7
1625676520000|2021-07-07 16:48:40|141.44|139.94|141.42|139.92|141.44|139.94|141.42|139.92|5
1625676530000|2021-07-07 16:48:50|141.43|139.93|141.44|139.94|141.44|139.94|141.43|139.93|4
1625676540000|2021-07-07 16:49:00|141.43|139.93|141.41|139.91|141.45|139.95|141.4|139.9|13
1625676550000|2021-07-07 16:49:10|141.39|139.89|141.44|139.94|141.46|139.96|141.39|139.89|10
1625676560000|2021-07-07 16:49:20|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|10
1625676570000|2021-07-07 16:49:30|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|8
1625676580000|2021-07-07 16:49:40|141.48|139.98|141.55|140.05|141.55|140.05|141.46|139.96|12
1625676590000|2021-07-07 16:49:50|141.57|140.07|141.6|140.1|141.61|140.11|141.57|140.07|8
1625676600000|2021-07-07 16:50:00|141.61|140.11|141.52|140.02|141.63|140.13|141.52|140.02|24
1625676610000|2021-07-07 16:50:10|141.54|140.04|141.49|139.99|141.54|140.04|141.47|139.97|12
1625676620000|2021-07-07 16:50:20|141.5|140|141.44|139.94|141.5|140|141.41|139.91|13
1625676630000|2021-07-07 16:50:30|141.45|139.95|141.43|139.93|141.45|139.95|141.43|139.93|5
1625676640000|2021-07-07 16:50:40|141.44|139.94|141.43|139.93|141.44|139.94|141.43|139.93|2
1625676650000|2021-07-07 16:50:50|141.44|139.94|141.38|139.88|141.44|139.94|141.36|139.86|15
1625676660000|2021-07-07 16:51:00|141.36|139.86|141.37|139.87|141.38|139.88|141.35|139.85|10
1625676670000|2021-07-07 16:51:10|141.36|139.86|141.35|139.85|141.37|139.87|141.35|139.85|4
1625676680000|2021-07-07 16:51:20|141.36|139.86|141.34|139.84|141.36|139.86|141.34|139.84|7
1625676690000|2021-07-07 16:51:30|141.33|139.83|141.33|139.83|141.35|139.85|141.33|139.83|9
1625676700000|2021-07-07 16:51:40|141.34|139.84|141.35|139.85|141.35|139.85|141.33|139.83|12
1625676710000|2021-07-07 16:51:50|141.34|139.84|141.34|139.84|141.34|139.84|141.33|139.83|5
1625676720000|2021-07-07 16:52:00|141.33|139.83|141.36|139.86|141.36|139.86|141.33|139.83|6
1625676730000|2021-07-07 16:52:10|141.38|139.88|141.27|139.77|141.39|139.89|141.27|139.77|12
1625676740000|2021-07-07 16:52:20|141.28|139.78|141.25|139.75|141.29|139.79|141.19|139.69|19
1625676750000|2021-07-07 16:52:30|141.26|139.76|141.26|139.76|141.26|139.76|141.25|139.75|5
1625676760000|2021-07-07 16:52:40|141.25|139.75|141.27|139.77|141.27|139.77|141.25|139.75|4
1625676770000|2021-07-07 16:52:50|141.26|139.76|141.24|139.74|141.26|139.76|141.23|139.73|12
1625676780000|2021-07-07 16:53:00|141.25|139.75|141.25|139.75|141.27|139.77|141.24|139.74|21
1625676790000|2021-07-07 16:53:10|141.24|139.74|141.24|139.74|141.25|139.75|141.24|139.74|3
1625676800000|2021-07-07 16:53:20|141.25|139.75|141.25|139.75|141.28|139.78|141.24|139.74|11
1625676810000|2021-07-07 16:53:30|141.26|139.76|141.26|139.76|141.26|139.76|141.24|139.74|7
1625676820000|2021-07-07 16:53:40|141.25|139.75|141.26|139.76|141.28|139.78|141.25|139.75|13
1625676830000|2021-07-07 16:53:50|141.25|139.75|141.23|139.73|141.25|139.75|141.23|139.73|9
1625676840000|2021-07-07 16:54:00|141.22|139.72|141.25|139.75|141.25|139.75|141.22|139.72|10
1625676850000|2021-07-07 16:54:10|141.26|139.76|141.25|139.75|141.27|139.77|141.25|139.75|8
1625676860000|2021-07-07 16:54:20|141.26|139.76|141.25|139.75|141.26|139.76|141.24|139.74|10
1625676870000|2021-07-07 16:54:30|141.24|139.74|141.32|139.82|141.32|139.82|141.24|139.74|16
1625676880000|2021-07-07 16:54:40|141.33|139.83|141.32|139.82|141.33|139.83|141.31|139.81|4
1625676890000|2021-07-07 16:54:50|141.33|139.83|141.32|139.82|141.33|139.83|141.31|139.81|4
1625676900000|2021-07-07 16:55:00|141.31|139.81|141.46|139.96|141.46|139.96|141.31|139.81|14
1625676910000|2021-07-07 16:55:10|141.47|139.97|141.44|139.94|141.49|139.99|141.44|139.94|16
1625676920000|2021-07-07 16:55:20|141.45|139.95|141.45|139.95|141.45|139.95|141.43|139.93|10
1625676930000|2021-07-07 16:55:30|141.44|139.94|141.47|139.97|141.47|139.97|141.42|139.92|10
1625676940000|2021-07-07 16:55:40|141.49|139.99|141.46|139.96|141.53|140.03|141.46|139.96|16
1625676950000|2021-07-07 16:55:50|141.44|139.94|141.4|139.9|141.46|139.96|141.4|139.9|7
1625676960000|2021-07-07 16:56:00|141.42|139.92|141.4|139.9|141.42|139.92|141.4|139.9|5
1625676970000|2021-07-07 16:56:10|141.39|139.89|141.37|139.87|141.4|139.9|141.36|139.86|11
1625676980000|2021-07-07 16:56:20|141.38|139.88|141.32|139.82|141.38|139.88|141.32|139.82|5
1625676990000|2021-07-07 16:56:30|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|3
1625677000000|2021-07-07 16:56:40|141.3|139.8|141.32|139.82|141.32|139.82|141.3|139.8|4
1625677010000|2021-07-07 16:56:50|141.33|139.83|141.33|139.83|141.33|139.83|141.31|139.81|4
1625677020000|2021-07-07 16:57:00|141.32|139.82|141.32|139.82|141.32|139.82|141.31|139.81|3
1625677030000|2021-07-07 16:57:10|141.31|139.81|141.32|139.82|141.33|139.83|141.31|139.81|4
1625677040000|2021-07-07 16:57:20|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625677050000|2021-07-07 16:57:30|141.32|139.82|141.33|139.83|141.33|139.83|141.32|139.82|2
1625677060000|2021-07-07 16:57:40|141.34|139.84|141.34|139.84|141.35|139.85|141.34|139.84|3
1625677070000|2021-07-07 16:57:50|141.37|139.87|141.44|139.94|141.45|139.95|141.35|139.85|11
1625677080000|2021-07-07 16:58:00|141.45|139.95|141.42|139.92|141.46|139.96|141.42|139.92|12
1625677090000|2021-07-07 16:58:10|141.41|139.91|141.4|139.9|141.41|139.91|141.39|139.89|9
1625677100000|2021-07-07 16:58:20|141.39|139.89|141.37|139.87|141.42|139.92|141.35|139.85|19
1625677110000|2021-07-07 16:58:30|141.36|139.86|141.37|139.87|141.37|139.87|141.36|139.86|6
1625677120000|2021-07-07 16:58:40|141.36|139.86|141.32|139.82|141.4|139.9|141.31|139.81|8
1625677130000|2021-07-07 16:58:50|141.3|139.8|141.32|139.82|141.34|139.84|141.3|139.8|17
1625677140000|2021-07-07 16:59:00|141.31|139.81|141.3|139.8|141.31|139.81|141.29|139.79|10
1625677150000|2021-07-07 16:59:10|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|6
1625677160000|2021-07-07 16:59:20|141.29|139.79|141.31|139.81|141.31|139.81|141.28|139.78|7
1625677170000|2021-07-07 16:59:30|141.3|139.8|141.38|139.88|141.38|139.88|141.29|139.79|12
1625677180000|2021-07-07 16:59:40|141.37|139.87|141.35|139.85|141.38|139.88|141.35|139.85|8
1625677190000|2021-07-07 16:59:50|141.34|139.84|141.34|139.84|141.35|139.85|141.33|139.83|11
1625677200000|2021-07-07 17:00:00|141.33|139.83|141.25|139.75|141.33|139.83|141.24|139.74|8
1625677210000|2021-07-07 17:00:10|141.24|139.74|141.18|139.68|141.25|139.75|141.18|139.68|11
1625677220000|2021-07-07 17:00:20|141.17|139.67|141.18|139.68|141.19|139.69|141.17|139.67|7
1625677240000|2021-07-07 17:00:40|141.17|139.67|141.09|139.59|141.17|139.67|141.08|139.58|14
1625677250000|2021-07-07 17:00:50|141.07|139.57|141.04|139.54|141.08|139.58|141.03|139.53|18
1625677260000|2021-07-07 17:01:00|141.03|139.53|141.06|139.56|141.06|139.56|141.03|139.53|16
1625677270000|2021-07-07 17:01:10|141.05|139.55|141.07|139.57|141.08|139.58|141.05|139.55|9
1625677280000|2021-07-07 17:01:20|141.08|139.58|141.07|139.57|141.08|139.58|141.05|139.55|15
1625677290000|2021-07-07 17:01:30|141.06|139.56|141.04|139.54|141.06|139.56|141.04|139.54|6
1625677300000|2021-07-07 17:01:40|141.05|139.55|141.03|139.53|141.05|139.55|141.01|139.51|11
1625677310000|2021-07-07 17:01:50|141.05|139.55|141.02|139.52|141.05|139.55|141.02|139.52|12
1625677320000|2021-07-07 17:02:00|141.03|139.53|141.05|139.55|141.05|139.55|141.01|139.51|6
1625677330000|2021-07-07 17:02:10|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625677340000|2021-07-07 17:02:20|141.07|139.57|141.13|139.63|141.13|139.63|141.07|139.57|8
1625677350000|2021-07-07 17:02:30|141.12|139.62|141.17|139.67|141.17|139.67|141.11|139.61|5
1625677360000|2021-07-07 17:02:40|141.16|139.66|141.2|139.7|141.2|139.7|141.15|139.65|10
1625677370000|2021-07-07 17:02:50|141.18|139.68|141.18|139.68|141.19|139.69|141.17|139.67|8
1625677380000|2021-07-07 17:03:00|141.19|139.69|141.28|139.78|141.29|139.79|141.18|139.68|10
1625677390000|2021-07-07 17:03:10|141.29|139.79|141.29|139.79|141.3|139.8|141.28|139.78|7
1625677400000|2021-07-07 17:03:20|141.28|139.78|141.22|139.72|141.29|139.79|141.22|139.72|13
1625677410000|2021-07-07 17:03:30|141.23|139.73|141.21|139.71|141.23|139.73|141.19|139.69|11
1625677420000|2021-07-07 17:03:40|141.2|139.7|141.2|139.7|141.2|139.7|141.18|139.68|13
1625677430000|2021-07-07 17:03:50|141.19|139.69|141.21|139.71|141.22|139.72|141.19|139.69|8
1625677440000|2021-07-07 17:04:00|141.2|139.7|141.2|139.7|141.21|139.71|141.18|139.68|8
1625677450000|2021-07-07 17:04:10|141.21|139.71|141.2|139.7|141.21|139.71|141.19|139.69|8
1625677460000|2021-07-07 17:04:20|141.21|139.71|141.16|139.66|141.21|139.71|141.16|139.66|6
1625677470000|2021-07-07 17:04:30|141.17|139.67|141.18|139.68|141.19|139.69|141.15|139.65|9
1625677480000|2021-07-07 17:04:40|141.17|139.67|141.22|139.72|141.22|139.72|141.17|139.67|8
1625677490000|2021-07-07 17:04:50|141.21|139.71|141.27|139.77|141.28|139.78|141.21|139.71|17
1625677500000|2021-07-07 17:05:00|141.28|139.78|141.3|139.8|141.3|139.8|141.27|139.77|9
1625677510000|2021-07-07 17:05:10|141.32|139.82|141.32|139.82|141.32|139.82|141.32|139.82|1
1625677520000|2021-07-07 17:05:20|141.33|139.83|141.45|139.95|141.45|139.95|141.33|139.83|5
1625677530000|2021-07-07 17:05:30|141.44|139.94|141.43|139.93|141.45|139.95|141.42|139.92|13
1625677540000|2021-07-07 17:05:40|141.44|139.94|141.44|139.94|141.45|139.95|141.44|139.94|3
1625677550000|2021-07-07 17:05:50|141.45|139.95|141.45|139.95|141.45|139.95|141.45|139.95|1
1625677560000|2021-07-07 17:06:00|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|8
1625677570000|2021-07-07 17:06:10|141.48|139.98|141.5|140|141.5|140|141.46|139.96|10
1625677580000|2021-07-07 17:06:20|141.51|140.01|141.5|140|141.53|140.03|141.5|140|9
1625677590000|2021-07-07 17:06:30|141.51|140.01|141.51|140.01|141.52|140.02|141.5|140|6
1625677600000|2021-07-07 17:06:40|141.52|140.02|141.51|140.01|141.53|140.03|141.51|140.01|6
1625677610000|2021-07-07 17:06:50|141.52|140.02|141.57|140.07|141.59|140.09|141.51|140.01|16
1625677620000|2021-07-07 17:07:00|141.58|140.08|141.59|140.09|141.59|140.09|141.58|140.08|4
1625677640000|2021-07-07 17:07:20|141.57|140.07|141.56|140.06|141.57|140.07|141.54|140.04|8
1625677650000|2021-07-07 17:07:30|141.57|140.07|141.56|140.06|141.57|140.07|141.55|140.05|6
1625677660000|2021-07-07 17:07:40|141.55|140.05|141.55|140.05|141.55|140.05|141.55|140.05|1
1625677670000|2021-07-07 17:07:50|141.56|140.06|141.57|140.07|141.57|140.07|141.55|140.05|6
1625677680000|2021-07-07 17:08:00|141.58|140.08|141.56|140.06|141.58|140.08|141.56|140.06|3
1625677690000|2021-07-07 17:08:10|141.57|140.07|141.53|140.03|141.57|140.07|141.51|140.01|10
1625677700000|2021-07-07 17:08:20|141.54|140.04|141.52|140.02|141.54|140.04|141.52|140.02|5
1625677710000|2021-07-07 17:08:30|141.53|140.03|141.51|140.01|141.53|140.03|141.51|140.01|7
1625677720000|2021-07-07 17:08:40|141.52|140.02|141.52|140.02|141.52|140.02|141.51|140.01|3
1625677730000|2021-07-07 17:08:50|141.53|140.03|141.51|140.01|141.53|140.03|141.51|140.01|5
1625677740000|2021-07-07 17:09:00|141.5|140|141.53|140.03|141.54|140.04|141.5|140|9
1625677750000|2021-07-07 17:09:10|141.54|140.04|141.54|140.04|141.54|140.04|141.53|140.03|3
1625677760000|2021-07-07 17:09:20|141.53|140.03|141.56|140.06|141.56|140.06|141.53|140.03|4
1625677770000|2021-07-07 17:09:30|141.55|140.05|141.55|140.05|141.56|140.06|141.55|140.05|3
1625677790000|2021-07-07 17:09:50|141.57|140.07|141.58|140.08|141.59|140.09|141.57|140.07|5
1625677800000|2021-07-07 17:10:00|141.59|140.09|141.58|140.08|141.6|140.1|141.56|140.06|6
1625677810000|2021-07-07 17:10:10|141.57|140.07|141.55|140.05|141.57|140.07|141.54|140.04|4
1625677820000|2021-07-07 17:10:20|141.52|140.02|141.48|139.98|141.53|140.03|141.48|139.98|7
1625677830000|2021-07-07 17:10:30|141.47|139.97|141.41|139.91|141.47|139.97|141.4|139.9|11
1625677840000|2021-07-07 17:10:40|141.39|139.89|141.35|139.85|141.39|139.89|141.35|139.85|8
1625677850000|2021-07-07 17:10:50|141.33|139.83|141.27|139.77|141.37|139.87|141.26|139.76|10
1625677860000|2021-07-07 17:11:00|141.28|139.78|141.27|139.77|141.28|139.78|141.27|139.77|2
1625677870000|2021-07-07 17:11:10|141.26|139.76|141.17|139.67|141.26|139.76|141.17|139.67|5
1625677880000|2021-07-07 17:11:20|141.18|139.68|141.19|139.69|141.21|139.71|141.15|139.65|8
1625677890000|2021-07-07 17:11:30|141.18|139.68|141.18|139.68|141.18|139.68|141.17|139.67|5
1625677900000|2021-07-07 17:11:40|141.19|139.69|141.19|139.69|141.19|139.69|141.18|139.68|3
1625677910000|2021-07-07 17:11:50|141.18|139.68|141.25|139.75|141.25|139.75|141.18|139.68|6
1625677920000|2021-07-07 17:12:00|141.24|139.74|141.21|139.71|141.24|139.74|141.2|139.7|8
1625677930000|2021-07-07 17:12:10|141.22|139.72|141.21|139.71|141.22|139.72|141.2|139.7|4
1625677940000|2021-07-07 17:12:20|141.22|139.72|141.23|139.73|141.23|139.73|141.21|139.71|4
1625677950000|2021-07-07 17:12:30|141.22|139.72|141.24|139.74|141.25|139.75|141.21|139.71|8
1625677960000|2021-07-07 17:12:40|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|2
1625677970000|2021-07-07 17:12:50|141.23|139.73|141.25|139.75|141.26|139.76|141.23|139.73|4
1625677990000|2021-07-07 17:13:10|141.24|139.74|141.35|139.85|141.35|139.85|141.24|139.74|11
1625678000000|2021-07-07 17:13:20|141.37|139.87|141.39|139.89|141.39|139.89|141.37|139.87|2
1625678010000|2021-07-07 17:13:30|141.4|139.9|141.4|139.9|141.41|139.91|141.4|139.9|3
1625678020000|2021-07-07 17:13:40|141.41|139.91|141.45|139.95|141.45|139.95|141.41|139.91|4
1625678030000|2021-07-07 17:13:50|141.44|139.94|141.45|139.95|141.48|139.98|141.41|139.91|10
1625678040000|2021-07-07 17:14:00|141.44|139.94|141.42|139.92|141.45|139.95|141.41|139.91|6
1625678050000|2021-07-07 17:14:10|141.45|139.95|141.45|139.95|141.45|139.95|141.41|139.91|8
1625678060000|2021-07-07 17:14:20|141.44|139.94|141.48|139.98|141.48|139.98|141.43|139.93|10
1625678070000|2021-07-07 17:14:30|141.47|139.97|141.45|139.95|141.48|139.98|141.45|139.95|9
1625678080000|2021-07-07 17:14:40|141.47|139.97|141.48|139.98|141.48|139.98|141.45|139.95|5
1625678090000|2021-07-07 17:14:50|141.51|140.01|141.52|140.02|141.53|140.03|141.51|140.01|4
1625678100000|2021-07-07 17:15:00|141.51|140.01|141.52|140.02|141.52|140.02|141.49|139.99|17
1625678110000|2021-07-07 17:15:10|141.5|140|141.49|139.99|141.51|140.01|141.48|139.98|6
1625678120000|2021-07-07 17:15:20|141.48|139.98|141.42|139.92|141.49|139.99|141.41|139.91|15
1625678130000|2021-07-07 17:15:30|141.41|139.91|141.39|139.89|141.41|139.91|141.39|139.89|3
1625678140000|2021-07-07 17:15:40|141.38|139.88|141.35|139.85|141.38|139.88|141.33|139.83|17
1625678150000|2021-07-07 17:15:50|141.36|139.86|141.35|139.85|141.37|139.87|141.35|139.85|10
1625678160000|2021-07-07 17:16:00|141.36|139.86|141.29|139.79|141.37|139.87|141.29|139.79|8
1625678170000|2021-07-07 17:16:10|141.3|139.8|141.28|139.78|141.3|139.8|141.28|139.78|7
1625678180000|2021-07-07 17:16:20|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|8
1625678190000|2021-07-07 17:16:30|141.27|139.77|141.26|139.76|141.29|139.79|141.26|139.76|8
1625678200000|2021-07-07 17:16:40|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|7
1625678210000|2021-07-07 17:16:50|141.25|139.75|141.23|139.73|141.26|139.76|141.21|139.71|9
1625678220000|2021-07-07 17:17:00|141.22|139.72|141.26|139.76|141.27|139.77|141.22|139.72|7
1625678230000|2021-07-07 17:17:10|141.27|139.77|141.32|139.82|141.32|139.82|141.27|139.77|7
1625678240000|2021-07-07 17:17:20|141.31|139.81|141.3|139.8|141.32|139.82|141.3|139.8|4
1625678250000|2021-07-07 17:17:30|141.29|139.79|141.29|139.79|141.29|139.79|141.29|139.79|1
1625678260000|2021-07-07 17:17:40|141.28|139.78|141.29|139.79|141.3|139.8|141.28|139.78|4
1625678270000|2021-07-07 17:17:50|141.3|139.8|141.3|139.8|141.3|139.8|141.28|139.78|7
1625678280000|2021-07-07 17:18:00|141.29|139.79|141.29|139.79|141.3|139.8|141.29|139.79|3
1625678290000|2021-07-07 17:18:10|141.3|139.8|141.3|139.8|141.3|139.8|141.29|139.79|7
1625678300000|2021-07-07 17:18:20|141.29|139.79|141.3|139.8|141.31|139.81|141.29|139.79|4
1625678310000|2021-07-07 17:18:30|141.31|139.81|141.19|139.69|141.32|139.82|141.18|139.68|15
1625678320000|2021-07-07 17:18:40|141.2|139.7|141.2|139.7|141.21|139.71|141.18|139.68|10
1625678330000|2021-07-07 17:18:50|141.21|139.71|141.2|139.7|141.21|139.71|141.2|139.7|4
1625678340000|2021-07-07 17:19:00|141.21|139.71|141.22|139.72|141.22|139.72|141.19|139.69|9
1625678350000|2021-07-07 17:19:10|141.21|139.71|141.21|139.71|141.21|139.71|141.19|139.69|4
1625678360000|2021-07-07 17:19:20|141.22|139.72|141.21|139.71|141.22|139.72|141.21|139.71|2
1625678370000|2021-07-07 17:19:30|141.22|139.72|141.18|139.68|141.22|139.72|141.18|139.68|10
1625678380000|2021-07-07 17:19:40|141.17|139.67|141.13|139.63|141.18|139.68|141.12|139.62|6
1625678390000|2021-07-07 17:19:50|141.14|139.64|141.15|139.65|141.15|139.65|141.14|139.64|6
1625678400000|2021-07-07 17:20:00|141.14|139.64|141.08|139.58|141.14|139.64|141.08|139.58|5
1625678410000|2021-07-07 17:20:10|141.05|139.55|141.03|139.53|141.06|139.56|141.03|139.53|8
1625678420000|2021-07-07 17:20:20|141.02|139.52|141.03|139.53|141.04|139.54|141.01|139.51|13
1625678430000|2021-07-07 17:20:30|141.02|139.52|141.01|139.51|141.03|139.53|141.01|139.51|6
1625678440000|2021-07-07 17:20:40|141.03|139.53|141.01|139.51|141.03|139.53|141.01|139.51|7
1625678450000|2021-07-07 17:20:50|141.03|139.53|140.98|139.48|141.04|139.54|140.98|139.48|13
1625678460000|2021-07-07 17:21:00|141|139.5|141.03|139.53|141.05|139.55|140.99|139.49|11
1625678470000|2021-07-07 17:21:10|141.04|139.54|141.08|139.58|141.08|139.58|141.04|139.54|12
1625678480000|2021-07-07 17:21:20|141.06|139.56|141.06|139.56|141.08|139.58|141.05|139.55|10
1625678490000|2021-07-07 17:21:30|141.07|139.57|141.12|139.62|141.13|139.63|141.07|139.57|8
1625678500000|2021-07-07 17:21:40|141.13|139.63|141.2|139.7|141.2|139.7|141.12|139.62|10
1625678510000|2021-07-07 17:21:50|141.21|139.71|141.22|139.72|141.23|139.73|141.2|139.7|14
1625678520000|2021-07-07 17:22:00|141.21|139.71|141.15|139.65|141.21|139.71|141.15|139.65|8
1625678530000|2021-07-07 17:22:10|141.17|139.67|141.11|139.61|141.17|139.67|141.11|139.61|12
1625678540000|2021-07-07 17:22:20|141.1|139.6|141.09|139.59|141.1|139.6|141.08|139.58|7
1625678550000|2021-07-07 17:22:30|141.07|139.57|141.07|139.57|141.09|139.59|141.06|139.56|8
1625678560000|2021-07-07 17:22:40|141.1|139.6|141.11|139.61|141.11|139.61|141.1|139.6|4
1625678570000|2021-07-07 17:22:50|141.1|139.6|141.08|139.58|141.11|139.61|141.08|139.58|5
1625678580000|2021-07-07 17:23:00|141.07|139.57|141.11|139.61|141.12|139.62|141.05|139.55|15
1625678590000|2021-07-07 17:23:10|141.09|139.59|141.08|139.58|141.1|139.6|141.06|139.56|16
1625678600000|2021-07-07 17:23:20|141.07|139.57|141.11|139.61|141.11|139.61|141.07|139.57|9
1625678610000|2021-07-07 17:23:30|141.12|139.62|141.12|139.62|141.15|139.65|141.11|139.61|11
1625678620000|2021-07-07 17:23:40|141.13|139.63|141.13|139.63|141.14|139.64|141.13|139.63|5
1625678630000|2021-07-07 17:23:50|141.14|139.64|141.14|139.64|141.14|139.64|141.12|139.62|14
1625678640000|2021-07-07 17:24:00|141.13|139.63|141.15|139.65|141.16|139.66|141.13|139.63|11
1625678650000|2021-07-07 17:24:10|141.16|139.66|141.2|139.7|141.2|139.7|141.16|139.66|11
1625678660000|2021-07-07 17:24:20|141.21|139.71|141.17|139.67|141.21|139.71|141.17|139.67|8
1625678670000|2021-07-07 17:24:30|141.18|139.68|141.23|139.73|141.23|139.73|141.17|139.67|9
1625678680000|2021-07-07 17:24:40|141.22|139.72|141.23|139.73|141.23|139.73|141.21|139.71|8
1625678690000|2021-07-07 17:24:50|141.22|139.72|141.19|139.69|141.22|139.72|141.19|139.69|10
1625678700000|2021-07-07 17:25:00|141.2|139.7|141.09|139.59|141.22|139.72|141.09|139.59|17
1625678710000|2021-07-07 17:25:10|141.07|139.57|141.06|139.56|141.11|139.61|141.06|139.56|16
1625678720000|2021-07-07 17:25:20|141.07|139.57|141.07|139.57|141.08|139.58|141.07|139.57|5
1625678730000|2021-07-07 17:25:30|141.09|139.59|141.1|139.6|141.11|139.61|141.08|139.58|13
1625678740000|2021-07-07 17:25:40|141.09|139.59|141.11|139.61|141.13|139.63|141.09|139.59|12
1625678750000|2021-07-07 17:25:50|141.13|139.63|141.11|139.61|141.14|139.64|141.1|139.6|11
1625678760000|2021-07-07 17:26:00|141.12|139.62|141.09|139.59|141.13|139.63|141.07|139.57|9
1625678770000|2021-07-07 17:26:10|141.1|139.6|141.1|139.6|141.1|139.6|141.09|139.59|5
1625678780000|2021-07-07 17:26:20|141.09|139.59|141.11|139.61|141.12|139.62|141.09|139.59|6
1625678790000|2021-07-07 17:26:30|141.1|139.6|141.1|139.6|141.11|139.61|141.1|139.6|5
1625678800000|2021-07-07 17:26:40|141.09|139.59|141.08|139.58|141.11|139.61|141.08|139.58|5
1625678810000|2021-07-07 17:26:50|141.09|139.59|141.08|139.58|141.1|139.6|141.06|139.56|8
1625678820000|2021-07-07 17:27:00|141.07|139.57|141.08|139.58|141.1|139.6|141.07|139.57|5
1625678830000|2021-07-07 17:27:10|141.1|139.6|141.1|139.6|141.12|139.62|141.1|139.6|7
1625678850000|2021-07-07 17:27:30|141.11|139.61|141.11|139.61|141.11|139.61|141.11|139.61|1
1625678860000|2021-07-07 17:27:40|141.12|139.62|141.12|139.62|141.12|139.62|141.12|139.62|1
1625678870000|2021-07-07 17:27:50|141.13|139.63|141.11|139.61|141.13|139.63|141.09|139.59|8
1625678880000|2021-07-07 17:28:00|141.12|139.62|141.12|139.62|141.12|139.62|141.12|139.62|1
1625678890000|2021-07-07 17:28:10|141.09|139.59|141.1|139.6|141.13|139.63|141.08|139.58|11
1625678900000|2021-07-07 17:28:20|141.11|139.61|141.09|139.59|141.11|139.61|141.08|139.58|6
1625678910000|2021-07-07 17:28:30|141.08|139.58|141.1|139.6|141.1|139.6|141.08|139.58|5
1625678920000|2021-07-07 17:28:40|141.09|139.59|141.09|139.59|141.11|139.61|141.09|139.59|8
1625678930000|2021-07-07 17:28:50|141.1|139.6|141.11|139.61|141.11|139.61|141.07|139.57|11
1625678940000|2021-07-07 17:29:00|141.1|139.6|141.09|139.59|141.1|139.6|141.08|139.58|6
1625678950000|2021-07-07 17:29:10|141.08|139.58|141.03|139.53|141.08|139.58|141.03|139.53|9
1625678960000|2021-07-07 17:29:20|141.04|139.54|141.01|139.51|141.04|139.54|141.01|139.51|6
1625678970000|2021-07-07 17:29:30|141|139.5|141.01|139.51|141.01|139.51|141|139.5|6
1625678980000|2021-07-07 17:29:40|141.02|139.52|141.06|139.56|141.06|139.56|141.01|139.51|14
1625678990000|2021-07-07 17:29:50|141.04|139.54|141.02|139.52|141.04|139.54|141.02|139.52|9
1625679000000|2021-07-07 17:30:00|141.01|139.51|140.99|139.49|141.02|139.52|140.99|139.49|3
1625679010000|2021-07-07 17:30:10|141|139.5|140.99|139.49|141|139.5|140.99|139.49|4
1625679020000|2021-07-07 17:30:20|140.96|139.46|140.96|139.46|140.96|139.46|140.96|139.46|1
1625679030000|2021-07-07 17:30:30|140.95|139.45|140.96|139.46|140.97|139.47|140.95|139.45|6
1625679040000|2021-07-07 17:30:40|140.95|139.45|140.94|139.44|140.95|139.45|140.94|139.44|6
1625679050000|2021-07-07 17:30:50|140.95|139.45|140.95|139.45|140.96|139.46|140.95|139.45|3
1625679060000|2021-07-07 17:31:00|140.94|139.44|140.76|139.26|140.94|139.44|140.76|139.26|16
1625679070000|2021-07-07 17:31:10|140.79|139.29|140.83|139.33|140.84|139.34|140.79|139.29|16
1625679080000|2021-07-07 17:31:20|140.84|139.34|140.84|139.34|140.84|139.34|140.8|139.3|10
1625679090000|2021-07-07 17:31:30|140.83|139.33|140.83|139.33|140.84|139.34|140.81|139.31|11
1625679100000|2021-07-07 17:31:40|140.8|139.3|140.86|139.36|140.87|139.37|140.8|139.3|15
1625679110000|2021-07-07 17:31:50|140.85|139.35|140.85|139.35|140.85|139.35|140.83|139.33|6
1625679120000|2021-07-07 17:32:00|140.84|139.34|140.85|139.35|140.85|139.35|140.84|139.34|2
1625679130000|2021-07-07 17:32:10|140.87|139.37|140.88|139.38|140.88|139.38|140.87|139.37|6
1625679140000|2021-07-07 17:32:20|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|4
1625679150000|2021-07-07 17:32:30|140.87|139.37|140.87|139.37|140.89|139.39|140.86|139.36|15
1625679160000|2021-07-07 17:32:40|140.88|139.38|140.86|139.36|140.88|139.38|140.85|139.35|8
1625679170000|2021-07-07 17:32:50|140.87|139.37|140.87|139.37|140.88|139.38|140.86|139.36|9
1625679180000|2021-07-07 17:33:00|140.88|139.38|140.84|139.34|140.89|139.39|140.82|139.32|16
1625679190000|2021-07-07 17:33:10|140.83|139.33|140.84|139.34|140.86|139.36|140.83|139.33|12
1625679200000|2021-07-07 17:33:20|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|5
1625679210000|2021-07-07 17:33:30|140.84|139.34|140.79|139.29|140.84|139.34|140.79|139.29|8
1625679220000|2021-07-07 17:33:40|140.76|139.26|140.77|139.27|140.78|139.28|140.72|139.22|10
1625679230000|2021-07-07 17:33:50|140.76|139.26|140.77|139.27|140.77|139.27|140.76|139.26|4
1625679240000|2021-07-07 17:34:00|140.78|139.28|140.8|139.3|140.8|139.3|140.78|139.28|3
1625679250000|2021-07-07 17:34:10|140.81|139.31|140.81|139.31|140.81|139.31|140.81|139.31|1
1625679260000|2021-07-07 17:34:20|140.82|139.32|140.87|139.37|140.87|139.37|140.82|139.32|6
1625679270000|2021-07-07 17:34:30|140.88|139.38|140.87|139.37|140.89|139.39|140.87|139.37|3
1625679300000|2021-07-07 17:35:00|140.9|139.4|140.92|139.42|140.92|139.42|140.9|139.4|4
1625679310000|2021-07-07 17:35:10|140.93|139.43|140.93|139.43|140.93|139.43|140.93|139.43|1
1625679320000|2021-07-07 17:35:20|140.92|139.42|140.94|139.44|140.94|139.44|140.92|139.42|7
1625679330000|2021-07-07 17:35:30|140.97|139.47|141.05|139.55|141.05|139.55|140.97|139.47|8
1625679340000|2021-07-07 17:35:40|141.04|139.54|141.09|139.59|141.09|139.59|141.04|139.54|11
1625679350000|2021-07-07 17:35:50|141.08|139.58|141.1|139.6|141.11|139.61|141.08|139.58|10
1625679360000|2021-07-07 17:36:00|141.09|139.59|141.1|139.6|141.13|139.63|141.07|139.57|8
1625679370000|2021-07-07 17:36:10|141.11|139.61|141.1|139.6|141.13|139.63|141.1|139.6|12
1625679380000|2021-07-07 17:36:20|141.11|139.61|141.13|139.63|141.13|139.63|141.1|139.6|5
1625679390000|2021-07-07 17:36:30|141.1|139.6|141.12|139.62|141.13|139.63|141.1|139.6|4
1625679400000|2021-07-07 17:36:40|141.11|139.61|141.12|139.62|141.13|139.63|141.11|139.61|4
1625679410000|2021-07-07 17:36:50|141.13|139.63|141.13|139.63|141.13|139.63|141.12|139.62|3
1625679420000|2021-07-07 17:37:00|141.12|139.62|141.12|139.62|141.13|139.63|141.12|139.62|7
1625679430000|2021-07-07 17:37:10|141.11|139.61|141.12|139.62|141.12|139.62|141.11|139.61|4
1625679440000|2021-07-07 17:37:20|141.11|139.61|141.13|139.63|141.13|139.63|141.11|139.61|2
1625679450000|2021-07-07 17:37:30|141.1|139.6|141.07|139.57|141.1|139.6|141.07|139.57|3
1625679460000|2021-07-07 17:37:40|141.06|139.56|141.08|139.58|141.08|139.58|141.06|139.56|3
1625679470000|2021-07-07 17:37:50|141.07|139.57|141.03|139.53|141.07|139.57|141.01|139.51|13
1625679480000|2021-07-07 17:38:00|141.02|139.52|141.02|139.52|141.03|139.53|141.01|139.51|4
1625679490000|2021-07-07 17:38:10|141.03|139.53|141.01|139.51|141.03|139.53|141.01|139.51|7
1625679500000|2021-07-07 17:38:20|141|139.5|141.01|139.51|141.01|139.51|141|139.5|4
1625679510000|2021-07-07 17:38:30|141|139.5|140.96|139.46|141|139.5|140.96|139.46|4
1625679520000|2021-07-07 17:38:40|140.97|139.47|140.96|139.46|140.97|139.47|140.94|139.44|4
1625679530000|2021-07-07 17:38:50|140.95|139.45|141.02|139.52|141.02|139.52|140.95|139.45|9
1625679540000|2021-07-07 17:39:00|141.04|139.54|140.99|139.49|141.04|139.54|140.98|139.48|14
1625679550000|2021-07-07 17:39:10|140.98|139.48|140.98|139.48|140.99|139.49|140.98|139.48|7
1625679560000|2021-07-07 17:39:20|140.99|139.49|141|139.5|141|139.5|140.98|139.48|4
1625679570000|2021-07-07 17:39:30|140.99|139.49|140.91|139.41|141|139.5|140.91|139.41|7
1625679580000|2021-07-07 17:39:40|140.9|139.4|140.8|139.3|140.9|139.4|140.8|139.3|11
1625679590000|2021-07-07 17:39:50|140.81|139.31|140.87|139.37|140.87|139.37|140.8|139.3|9
1625679600000|2021-07-07 17:40:00|140.86|139.36|140.76|139.26|140.86|139.36|140.76|139.26|6
1625679610000|2021-07-07 17:40:10|140.75|139.25|140.77|139.27|140.78|139.28|140.75|139.25|10
1625679620000|2021-07-07 17:40:20|140.76|139.26|140.74|139.24|140.76|139.26|140.74|139.24|5
1625679630000|2021-07-07 17:40:30|140.75|139.25|140.76|139.26|140.76|139.26|140.74|139.24|10
1625679640000|2021-07-07 17:40:40|140.74|139.24|140.72|139.22|140.74|139.24|140.71|139.21|11
1625679650000|2021-07-07 17:40:50|140.73|139.23|140.7|139.2|140.74|139.24|140.68|139.18|16
1625679660000|2021-07-07 17:41:00|140.69|139.19|140.67|139.17|140.7|139.2|140.67|139.17|11
1625679670000|2021-07-07 17:41:10|140.66|139.16|140.67|139.17|140.67|139.17|140.65|139.15|6
1625679680000|2021-07-07 17:41:20|140.68|139.18|140.66|139.16|140.68|139.18|140.66|139.16|3
1625679690000|2021-07-07 17:41:30|140.67|139.17|140.68|139.18|140.68|139.18|140.65|139.15|4
1625679700000|2021-07-07 17:41:40|140.69|139.19|140.6|139.1|140.69|139.19|140.6|139.1|12
1625679710000|2021-07-07 17:41:50|140.59|139.09|140.64|139.14|140.68|139.18|140.59|139.09|8
1625679720000|2021-07-07 17:42:00|140.65|139.15|140.68|139.18|140.68|139.18|140.64|139.14|7
1625679730000|2021-07-07 17:42:10|140.66|139.16|140.67|139.17|140.67|139.17|140.66|139.16|4
1625679740000|2021-07-07 17:42:20|140.7|139.2|140.75|139.25|140.75|139.25|140.7|139.2|5
1625679750000|2021-07-07 17:42:30|140.74|139.24|140.71|139.21|140.75|139.25|140.7|139.2|10
1625679770000|2021-07-07 17:42:50|140.7|139.2|140.71|139.21|140.73|139.23|140.7|139.2|8
1625679780000|2021-07-07 17:43:00|140.72|139.22|140.7|139.2|140.72|139.22|140.7|139.2|3
1625679790000|2021-07-07 17:43:10|140.71|139.21|140.71|139.21|140.71|139.21|140.71|139.21|1
1625679800000|2021-07-07 17:43:20|140.7|139.2|140.7|139.2|140.7|139.2|140.69|139.19|3
1625679810000|2021-07-07 17:43:30|140.69|139.19|140.67|139.17|140.69|139.19|140.66|139.16|5
1625679820000|2021-07-07 17:43:40|140.65|139.15|140.65|139.15|140.67|139.17|140.63|139.13|7
1625679830000|2021-07-07 17:43:50|140.64|139.14|140.65|139.15|140.65|139.15|140.63|139.13|7
1625679840000|2021-07-07 17:44:00|140.64|139.14|140.64|139.14|140.64|139.14|140.64|139.14|1
1625679850000|2021-07-07 17:44:10|140.63|139.13|140.66|139.16|140.67|139.17|140.63|139.13|12
1625679860000|2021-07-07 17:44:20|140.65|139.15|140.68|139.18|140.7|139.2|140.65|139.15|11
1625679870000|2021-07-07 17:44:30|140.69|139.19|140.69|139.19|140.69|139.19|140.69|139.19|1
1625679880000|2021-07-07 17:44:40|140.68|139.18|140.7|139.2|140.7|139.2|140.68|139.18|7
1625679890000|2021-07-07 17:44:50|140.69|139.19|140.69|139.19|140.7|139.2|140.69|139.19|7
1625679900000|2021-07-07 17:45:00|140.7|139.2|140.69|139.19|140.7|139.2|140.69|139.19|2
1625679910000|2021-07-07 17:45:10|140.7|139.2|140.7|139.2|140.7|139.2|140.69|139.19|3
1625679920000|2021-07-07 17:45:20|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625679930000|2021-07-07 17:45:30|140.71|139.21|140.71|139.21|140.71|139.21|140.69|139.19|5
1625679940000|2021-07-07 17:45:40|140.7|139.2|140.7|139.2|140.7|139.2|140.69|139.19|3
1625679950000|2021-07-07 17:45:50|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|4
1625679960000|2021-07-07 17:46:00|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|11
1625679970000|2021-07-07 17:46:10|140.7|139.2|140.69|139.19|140.7|139.2|140.68|139.18|6
1625679980000|2021-07-07 17:46:20|140.7|139.2|140.69|139.19|140.71|139.21|140.69|139.19|4
1625679990000|2021-07-07 17:46:30|140.68|139.18|140.78|139.28|140.78|139.28|140.68|139.18|5
1625680000000|2021-07-07 17:46:40|140.8|139.3|140.81|139.31|140.83|139.33|140.79|139.29|10
1625680010000|2021-07-07 17:46:50|140.85|139.35|140.85|139.35|140.85|139.35|140.82|139.32|7
1625680020000|2021-07-07 17:47:00|140.84|139.34|140.93|139.43|140.93|139.43|140.83|139.33|7
1625680030000|2021-07-07 17:47:10|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|3
1625680040000|2021-07-07 17:47:20|140.95|139.45|141.04|139.54|141.04|139.54|140.95|139.45|10
1625680050000|2021-07-07 17:47:30|141.03|139.53|141.06|139.56|141.06|139.56|141.03|139.53|8
1625680060000|2021-07-07 17:47:40|141.05|139.55|141.11|139.61|141.11|139.61|141.05|139.55|12
1625680070000|2021-07-07 17:47:50|141.1|139.6|141.18|139.68|141.18|139.68|141.1|139.6|11
1625680080000|2021-07-07 17:48:00|141.19|139.69|141.14|139.64|141.2|139.7|141.13|139.63|19
1625680090000|2021-07-07 17:48:10|141.15|139.65|141.16|139.66|141.17|139.67|141.13|139.63|13
1625680100000|2021-07-07 17:48:20|141.15|139.65|141.15|139.65|141.18|139.68|141.15|139.65|11
1625680110000|2021-07-07 17:48:30|141.16|139.66|141.18|139.68|141.18|139.68|141.16|139.66|8
1625680120000|2021-07-07 17:48:40|141.17|139.67|141.31|139.81|141.32|139.82|141.16|139.66|18
1625680130000|2021-07-07 17:48:50|141.32|139.82|141.4|139.9|141.48|139.98|141.31|139.81|17
1625680140000|2021-07-07 17:49:00|141.41|139.91|141.37|139.87|141.43|139.93|141.37|139.87|14
1625680150000|2021-07-07 17:49:10|141.38|139.88|141.37|139.87|141.38|139.88|141.37|139.87|10
1625680160000|2021-07-07 17:49:20|141.35|139.85|141.23|139.73|141.35|139.85|141.2|139.7|18
1625680170000|2021-07-07 17:49:30|141.22|139.72|141.19|139.69|141.22|139.72|141.17|139.67|16
1625680180000|2021-07-07 17:49:40|141.18|139.68|141.17|139.67|141.18|139.68|141.1|139.6|15
1625680190000|2021-07-07 17:49:50|141.16|139.66|141.12|139.62|141.16|139.66|141.1|139.6|13
1625680200000|2021-07-07 17:50:00|141.11|139.61|141.12|139.62|141.12|139.62|141.1|139.6|8
1625680210000|2021-07-07 17:50:10|141.11|139.61|141.11|139.61|141.14|139.64|141.11|139.61|12
1625680220000|2021-07-07 17:50:20|141.12|139.62|141.15|139.65|141.15|139.65|141.11|139.61|9
1625680230000|2021-07-07 17:50:30|141.14|139.64|141.12|139.62|141.15|139.65|141.1|139.6|15
1625680240000|2021-07-07 17:50:40|141.11|139.61|141.1|139.6|141.11|139.61|141.09|139.59|8
1625680250000|2021-07-07 17:50:50|141.11|139.61|141.06|139.56|141.11|139.61|141.06|139.56|10
1625680260000|2021-07-07 17:51:00|141.07|139.57|141.08|139.58|141.09|139.59|141.06|139.56|6
1625680270000|2021-07-07 17:51:10|141.07|139.57|141.12|139.62|141.15|139.65|141.07|139.57|13
1625680280000|2021-07-07 17:51:20|141.13|139.63|141.18|139.68|141.2|139.7|141.13|139.63|11
1625680290000|2021-07-07 17:51:30|141.19|139.69|141.24|139.74|141.24|139.74|141.19|139.69|5
1625680300000|2021-07-07 17:51:40|141.26|139.76|141.21|139.71|141.26|139.76|141.2|139.7|7
1625680310000|2021-07-07 17:51:50|141.22|139.72|141.2|139.7|141.23|139.73|141.16|139.66|17
1625680320000|2021-07-07 17:52:00|141.22|139.72|141.13|139.63|141.22|139.72|141.13|139.63|12
1625680330000|2021-07-07 17:52:10|141.12|139.62|141.08|139.58|141.12|139.62|141.08|139.58|7
1625680340000|2021-07-07 17:52:20|141.09|139.59|141.09|139.59|141.09|139.59|141.09|139.59|1
1625680350000|2021-07-07 17:52:30|141.08|139.58|141.09|139.59|141.1|139.6|141.08|139.58|5
1625680360000|2021-07-07 17:52:40|141.1|139.6|141.09|139.59|141.11|139.61|141.07|139.57|11
1625680370000|2021-07-07 17:52:50|141.08|139.58|141.15|139.65|141.17|139.67|141.08|139.58|14
1625680380000|2021-07-07 17:53:00|141.16|139.66|141.08|139.58|141.17|139.67|141.08|139.58|18
1625680390000|2021-07-07 17:53:10|141.09|139.59|141.01|139.51|141.1|139.6|141.01|139.51|13
1625680400000|2021-07-07 17:53:20|141|139.5|141.04|139.54|141.05|139.55|141|139.5|9
1625680410000|2021-07-07 17:53:30|141.05|139.55|141.12|139.62|141.14|139.64|141.05|139.55|10
1625680420000|2021-07-07 17:53:40|141.13|139.63|141.12|139.62|141.15|139.65|141.11|139.61|8
1625680430000|2021-07-07 17:53:50|141.13|139.63|141.2|139.7|141.2|139.7|141.12|139.62|11
1625680440000|2021-07-07 17:54:00|141.19|139.69|141.17|139.67|141.2|139.7|141.16|139.66|14
1625680450000|2021-07-07 17:54:10|141.19|139.69|141.13|139.63|141.19|139.69|141.11|139.61|13
1625680460000|2021-07-07 17:54:20|141.14|139.64|141.13|139.63|141.15|139.65|141.13|139.63|10
1625680470000|2021-07-07 17:54:30|141.14|139.64|141.13|139.63|141.14|139.64|141.13|139.63|4
1625680480000|2021-07-07 17:54:40|141.14|139.64|141.13|139.63|141.15|139.65|141.13|139.63|3
1625680490000|2021-07-07 17:54:50|141.12|139.62|141.14|139.64|141.16|139.66|141.12|139.62|9
1625680500000|2021-07-07 17:55:00|141.15|139.65|141.14|139.64|141.15|139.65|141.13|139.63|12
1625680510000|2021-07-07 17:55:10|141.15|139.65|141.18|139.68|141.19|139.69|141.14|139.64|9
1625680520000|2021-07-07 17:55:20|141.19|139.69|141.17|139.67|141.19|139.69|141.16|139.66|7
1625680530000|2021-07-07 17:55:30|141.16|139.66|141.15|139.65|141.17|139.67|141.15|139.65|4
1625680540000|2021-07-07 17:55:40|141.16|139.66|141.18|139.68|141.18|139.68|141.15|139.65|7
1625680550000|2021-07-07 17:55:50|141.19|139.69|141.17|139.67|141.19|139.69|141.17|139.67|3
1625680560000|2021-07-07 17:56:00|141.18|139.68|141.19|139.69|141.19|139.69|141.18|139.68|4
1625680570000|2021-07-07 17:56:10|141.18|139.68|141.19|139.69|141.19|139.69|141.18|139.68|6
1625680580000|2021-07-07 17:56:20|141.18|139.68|141.21|139.71|141.22|139.72|141.18|139.68|8
1625680590000|2021-07-07 17:56:30|141.2|139.7|141.2|139.7|141.2|139.7|141.2|139.7|1
1625680600000|2021-07-07 17:56:40|141.21|139.71|141.28|139.78|141.28|139.78|141.2|139.7|6
1625680610000|2021-07-07 17:56:50|141.25|139.75|141.31|139.81|141.31|139.81|141.25|139.75|7
1625680620000|2021-07-07 17:57:00|141.28|139.78|141.29|139.79|141.31|139.81|141.28|139.78|9
1625680630000|2021-07-07 17:57:10|141.31|139.81|141.29|139.79|141.31|139.81|141.29|139.79|2
1625680640000|2021-07-07 17:57:20|141.28|139.78|141.24|139.74|141.29|139.79|141.24|139.74|13
1625680650000|2021-07-07 17:57:30|141.23|139.73|141.22|139.72|141.24|139.74|141.22|139.72|6
1625680660000|2021-07-07 17:57:40|141.23|139.73|141.23|139.73|141.24|139.74|141.23|139.73|3
1625680670000|2021-07-07 17:57:50|141.22|139.72|141.23|139.73|141.23|139.73|141.22|139.72|2
1625680680000|2021-07-07 17:58:00|141.24|139.74|141.23|139.73|141.24|139.74|141.23|139.73|2
1625680690000|2021-07-07 17:58:10|141.22|139.72|141.22|139.72|141.22|139.72|141.2|139.7|3
1625680700000|2021-07-07 17:58:20|141.2|139.7|141.16|139.66|141.2|139.7|141.16|139.66|9
1625680710000|2021-07-07 17:58:30|141.17|139.67|141.2|139.7|141.2|139.7|141.16|139.66|10
1625680720000|2021-07-07 17:58:40|141.19|139.69|141.19|139.69|141.2|139.7|141.19|139.69|5
1625680730000|2021-07-07 17:58:50|141.2|139.7|141.18|139.68|141.2|139.7|141.17|139.67|10
1625680740000|2021-07-07 17:59:00|141.16|139.66|141.14|139.64|141.17|139.67|141.13|139.63|8
1625680750000|2021-07-07 17:59:10|141.13|139.63|141.14|139.64|141.14|139.64|141.13|139.63|6
1625680760000|2021-07-07 17:59:20|141.13|139.63|141.14|139.64|141.15|139.65|141.13|139.63|4
1625680770000|2021-07-07 17:59:30|141.13|139.63|141.12|139.62|141.14|139.64|141.08|139.58|9
1625680780000|2021-07-07 17:59:40|141.11|139.61|141.12|139.62|141.12|139.62|141.11|139.61|4
1625680790000|2021-07-07 17:59:50|141.13|139.63|141.12|139.62|141.13|139.63|141.12|139.62|2
1625680800000|2021-07-07 18:00:00|141.14|139.64|141.03|139.53|141.16|139.66|140.98|139.48|20
1625680810000|2021-07-07 18:00:10|141.01|139.51|140.97|139.47|141.01|139.51|140.96|139.46|16
1625680820000|2021-07-07 18:00:20|140.94|139.44|140.85|139.35|140.94|139.44|140.85|139.35|12
1625680830000|2021-07-07 18:00:30|140.87|139.37|140.84|139.34|140.87|139.37|140.82|139.32|13
1625680840000|2021-07-07 18:00:40|140.83|139.33|140.82|139.32|140.88|139.38|140.82|139.32|15
1625680850000|2021-07-07 18:00:50|140.83|139.33|140.85|139.35|140.87|139.37|140.83|139.33|12
1625680860000|2021-07-07 18:01:00|140.84|139.34|140.87|139.37|140.87|139.37|140.82|139.32|12
1625680870000|2021-07-07 18:01:10|140.85|139.35|140.96|139.46|140.97|139.47|140.85|139.35|14
1625680880000|2021-07-07 18:01:20|140.95|139.45|140.97|139.47|140.97|139.47|140.94|139.44|11
1625680890000|2021-07-07 18:01:30|140.96|139.46|140.96|139.46|140.98|139.48|140.96|139.46|7
1625680900000|2021-07-07 18:01:40|140.97|139.47|140.95|139.45|140.97|139.47|140.95|139.45|5
1625680910000|2021-07-07 18:01:50|140.96|139.46|140.98|139.48|140.98|139.48|140.96|139.46|5
1625680920000|2021-07-07 18:02:00|140.99|139.49|141.02|139.52|141.06|139.56|140.98|139.48|17
1625680930000|2021-07-07 18:02:10|141.01|139.51|140.99|139.49|141.01|139.51|140.96|139.46|10
1625680940000|2021-07-07 18:02:20|141|139.5|141.04|139.54|141.05|139.55|140.98|139.48|16
1625680950000|2021-07-07 18:02:30|141.05|139.55|141.09|139.59|141.09|139.59|141.03|139.53|15
1625680960000|2021-07-07 18:02:40|141.07|139.57|141.04|139.54|141.07|139.57|141.04|139.54|11
1625680970000|2021-07-07 18:02:50|141.05|139.55|141.04|139.54|141.06|139.56|141.03|139.53|12
1625680980000|2021-07-07 18:03:00|141.03|139.53|141|139.5|141.04|139.54|141|139.5|9
1625680990000|2021-07-07 18:03:10|141.01|139.51|141|139.5|141.02|139.52|140.98|139.48|11
1625681000000|2021-07-07 18:03:20|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|6
1625681010000|2021-07-07 18:03:30|141.01|139.51|141.01|139.51|141.02|139.52|141.01|139.51|5
1625681020000|2021-07-07 18:03:40|141|139.5|141.09|139.59|141.09|139.59|141|139.5|14
1625681030000|2021-07-07 18:03:50|141.08|139.58|141.2|139.7|141.26|139.76|141.08|139.58|21
1625681040000|2021-07-07 18:04:00|141.21|139.71|141.36|139.86|141.42|139.92|141.18|139.68|22
1625681050000|2021-07-07 18:04:10|141.33|139.83|141.29|139.79|141.34|139.84|141.25|139.75|21
1625681060000|2021-07-07 18:04:20|141.28|139.78|141.33|139.83|141.34|139.84|141.24|139.74|25
1625681070000|2021-07-07 18:04:30|141.34|139.84|141.45|139.95|141.45|139.95|141.34|139.84|16
1625681080000|2021-07-07 18:04:40|141.47|139.97|141.53|140.03|141.58|140.08|141.46|139.96|19
1625681090000|2021-07-07 18:04:50|141.52|140.02|141.46|139.96|141.53|140.03|141.44|139.94|15
1625681100000|2021-07-07 18:05:00|141.43|139.93|141.36|139.86|141.44|139.94|141.36|139.86|16
1625681110000|2021-07-07 18:05:10|141.37|139.87|141.3|139.8|141.37|139.87|141.3|139.8|14
1625681120000|2021-07-07 18:05:20|141.31|139.81|141.36|139.86|141.37|139.87|141.31|139.81|17
1625681130000|2021-07-07 18:05:30|141.37|139.87|141.34|139.84|141.38|139.88|141.34|139.84|12
1625681140000|2021-07-07 18:05:40|141.32|139.82|141.28|139.78|141.32|139.82|141.25|139.75|18
1625681150000|2021-07-07 18:05:50|141.27|139.77|141.31|139.81|141.35|139.85|141.27|139.77|20
1625681160000|2021-07-07 18:06:00|141.32|139.82|141.42|139.92|141.43|139.93|141.31|139.81|20
1625681170000|2021-07-07 18:06:10|141.41|139.91|141.43|139.93|141.45|139.95|141.41|139.91|10
1625681180000|2021-07-07 18:06:20|141.44|139.94|141.47|139.97|141.47|139.97|141.43|139.93|12
1625681190000|2021-07-07 18:06:30|141.46|139.96|141.5|140|141.51|140.01|141.46|139.96|7
1625681200000|2021-07-07 18:06:40|141.51|140.01|141.52|140.02|141.55|140.05|141.48|139.98|11
1625681210000|2021-07-07 18:06:50|141.51|140.01|141.53|140.03|141.55|140.05|141.51|140.01|13
1625681220000|2021-07-07 18:07:00|141.54|140.04|141.49|139.99|141.54|140.04|141.49|139.99|9
1625681230000|2021-07-07 18:07:10|141.48|139.98|141.53|140.03|141.53|140.03|141.48|139.98|18
1625681240000|2021-07-07 18:07:20|141.52|140.02|141.52|140.02|141.54|140.04|141.51|140.01|13
1625681250000|2021-07-07 18:07:30|141.53|140.03|141.56|140.06|141.56|140.06|141.52|140.02|7
1625681260000|2021-07-07 18:07:40|141.55|140.05|141.54|140.04|141.56|140.06|141.54|140.04|6
1625681270000|2021-07-07 18:07:50|141.56|140.06|141.61|140.11|141.62|140.12|141.56|140.06|11
1625681280000|2021-07-07 18:08:00|141.6|140.1|141.61|140.11|141.61|140.11|141.6|140.1|4
1625681290000|2021-07-07 18:08:10|141.6|140.1|141.58|140.08|141.6|140.1|141.58|140.08|5
1625681300000|2021-07-07 18:08:20|141.59|140.09|141.56|140.06|141.59|140.09|141.55|140.05|11
1625681310000|2021-07-07 18:08:30|141.57|140.07|141.58|140.08|141.58|140.08|141.56|140.06|7
1625681320000|2021-07-07 18:08:40|141.57|140.07|141.58|140.08|141.58|140.08|141.56|140.06|4
1625681330000|2021-07-07 18:08:50|141.57|140.07|141.53|140.03|141.57|140.07|141.52|140.02|8
1625681340000|2021-07-07 18:09:00|141.54|140.04|141.54|140.04|141.55|140.05|141.53|140.03|10
1625681350000|2021-07-07 18:09:10|141.55|140.05|141.52|140.02|141.55|140.05|141.52|140.02|8
1625681360000|2021-07-07 18:09:20|141.51|140.01|141.54|140.04|141.54|140.04|141.51|140.01|5
1625681370000|2021-07-07 18:09:30|141.53|140.03|141.55|140.05|141.55|140.05|141.53|140.03|5
1625681380000|2021-07-07 18:09:40|141.59|140.09|141.58|140.08|141.59|140.09|141.55|140.05|8
1625681390000|2021-07-07 18:09:50|141.56|140.06|141.56|140.06|141.58|140.08|141.54|140.04|11
1625681400000|2021-07-07 18:10:00|141.58|140.08|141.6|140.1|141.61|140.11|141.58|140.08|7
1625681410000|2021-07-07 18:10:10|141.59|140.09|141.59|140.09|141.6|140.1|141.59|140.09|3
1625681420000|2021-07-07 18:10:20|141.61|140.11|141.53|140.03|141.61|140.11|141.53|140.03|15
1625681430000|2021-07-07 18:10:30|141.54|140.04|141.5|140|141.54|140.04|141.47|139.97|14
1625681440000|2021-07-07 18:10:40|141.48|139.98|141.51|140.01|141.52|140.02|141.48|139.98|12
1625681450000|2021-07-07 18:10:50|141.52|140.02|141.55|140.05|141.55|140.05|141.51|140.01|8
1625681460000|2021-07-07 18:11:00|141.56|140.06|141.54|140.04|141.56|140.06|141.54|140.04|3
1625681470000|2021-07-07 18:11:10|141.55|140.05|141.55|140.05|141.55|140.05|141.54|140.04|3
1625681480000|2021-07-07 18:11:20|141.56|140.06|141.5|140|141.56|140.06|141.49|139.99|8
1625681490000|2021-07-07 18:11:30|141.48|139.98|141.54|140.04|141.54|140.04|141.48|139.98|11
1625681500000|2021-07-07 18:11:40|141.52|140.02|141.48|139.98|141.53|140.03|141.47|139.97|13
1625681510000|2021-07-07 18:11:50|141.47|139.97|141.49|139.99|141.51|140.01|141.47|139.97|15
1625681520000|2021-07-07 18:12:00|141.5|140|141.5|140|141.53|140.03|141.49|139.99|11
1625681530000|2021-07-07 18:12:10|141.49|139.99|141.5|140|141.51|140.01|141.49|139.99|10
1625681540000|2021-07-07 18:12:20|141.51|140.01|141.52|140.02|141.52|140.02|141.51|140.01|2
1625681550000|2021-07-07 18:12:30|141.51|140.01|141.54|140.04|141.54|140.04|141.51|140.01|6
1625681560000|2021-07-07 18:12:40|141.53|140.03|141.5|140|141.54|140.04|141.49|139.99|6
1625681570000|2021-07-07 18:12:50|141.48|139.98|141.53|140.03|141.54|140.04|141.48|139.98|8
1625681580000|2021-07-07 18:13:00|141.54|140.04|141.51|140.01|141.54|140.04|141.51|140.01|3
1625681590000|2021-07-07 18:13:10|141.52|140.02|141.52|140.02|141.53|140.03|141.51|140.01|13
1625681600000|2021-07-07 18:13:20|141.53|140.03|141.57|140.07|141.58|140.08|141.52|140.02|11
1625681610000|2021-07-07 18:13:30|141.55|140.05|141.54|140.04|141.57|140.07|141.53|140.03|7
1625681620000|2021-07-07 18:13:40|141.53|140.03|141.54|140.04|141.54|140.04|141.52|140.02|8
1625681630000|2021-07-07 18:13:50|141.53|140.03|141.53|140.03|141.53|140.03|141.53|140.03|1
1625681640000|2021-07-07 18:14:00|141.54|140.04|141.56|140.06|141.56|140.06|141.53|140.03|9
1625681650000|2021-07-07 18:14:10|141.53|140.03|141.51|140.01|141.53|140.03|141.51|140.01|3
1625681660000|2021-07-07 18:14:20|141.52|140.02|141.51|140.01|141.53|140.03|141.51|140.01|9
1625681670000|2021-07-07 18:14:30|141.52|140.02|141.52|140.02|141.52|140.02|141.51|140.01|3
1625681680000|2021-07-07 18:14:40|141.5|140|141.5|140|141.51|140.01|141.49|139.99|7
1625681690000|2021-07-07 18:14:50|141.49|139.99|141.46|139.96|141.49|139.99|141.46|139.96|10
1625681700000|2021-07-07 18:15:00|141.48|139.98|141.46|139.96|141.48|139.98|141.43|139.93|19
1625681710000|2021-07-07 18:15:10|141.45|139.95|141.44|139.94|141.46|139.96|141.43|139.93|12
1625681720000|2021-07-07 18:15:20|141.43|139.93|141.45|139.95|141.45|139.95|141.43|139.93|3
1625681730000|2021-07-07 18:15:30|141.46|139.96|141.46|139.96|141.46|139.96|141.45|139.95|5
1625681740000|2021-07-07 18:15:40|141.45|139.95|141.44|139.94|141.45|139.95|141.43|139.93|8
1625681750000|2021-07-07 18:15:50|141.45|139.95|141.43|139.93|141.45|139.95|141.43|139.93|4
1625681760000|2021-07-07 18:16:00|141.44|139.94|141.43|139.93|141.44|139.94|141.43|139.93|8
1625681770000|2021-07-07 18:16:10|141.44|139.94|141.44|139.94|141.46|139.96|141.43|139.93|7
1625681780000|2021-07-07 18:16:20|141.45|139.95|141.29|139.79|141.45|139.95|141.29|139.79|16
1625681790000|2021-07-07 18:16:30|141.28|139.78|141.21|139.71|141.29|139.79|141.21|139.71|21
1625681800000|2021-07-07 18:16:40|141.2|139.7|141.33|139.83|141.33|139.83|141.2|139.7|16
1625681810000|2021-07-07 18:16:50|141.32|139.82|141.33|139.83|141.34|139.84|141.32|139.82|6
1625681820000|2021-07-07 18:17:00|141.34|139.84|141.32|139.82|141.34|139.84|141.29|139.79|8
1625681830000|2021-07-07 18:17:10|141.31|139.81|141.3|139.8|141.31|139.81|141.29|139.79|11
1625681850000|2021-07-07 18:17:30|141.31|139.81|141.38|139.88|141.38|139.88|141.31|139.81|8
1625681860000|2021-07-07 18:17:40|141.39|139.89|141.34|139.84|141.39|139.89|141.34|139.84|7
1625681870000|2021-07-07 18:17:50|141.35|139.85|141.33|139.83|141.36|139.86|141.33|139.83|7
1625681880000|2021-07-07 18:18:00|141.34|139.84|141.33|139.83|141.34|139.84|141.33|139.83|2
1625681890000|2021-07-07 18:18:10|141.32|139.82|141.33|139.83|141.34|139.84|141.32|139.82|8
1625681900000|2021-07-07 18:18:20|141.32|139.82|141.32|139.82|141.33|139.83|141.32|139.82|5
1625681910000|2021-07-07 18:18:30|141.33|139.83|141.33|139.83|141.34|139.84|141.33|139.83|5
1625681920000|2021-07-07 18:18:40|141.32|139.82|141.32|139.82|141.34|139.84|141.31|139.81|7
1625681930000|2021-07-07 18:18:50|141.33|139.83|141.29|139.79|141.33|139.83|141.29|139.79|11
1625681940000|2021-07-07 18:19:00|141.3|139.8|141.27|139.77|141.3|139.8|141.25|139.75|10
1625681950000|2021-07-07 18:19:10|141.28|139.78|141.3|139.8|141.3|139.8|141.25|139.75|18
1625681960000|2021-07-07 18:19:20|141.29|139.79|141.34|139.84|141.34|139.84|141.26|139.76|14
1625681970000|2021-07-07 18:19:30|141.33|139.83|141.28|139.78|141.33|139.83|141.28|139.78|6
1625681980000|2021-07-07 18:19:40|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|4
1625681990000|2021-07-07 18:19:50|141.29|139.79|141.29|139.79|141.3|139.8|141.29|139.79|5
1625682000000|2021-07-07 18:20:00|141.3|139.8|141.27|139.77|141.3|139.8|141.24|139.74|15
1625682010000|2021-07-07 18:20:10|141.26|139.76|141.23|139.73|141.26|139.76|141.21|139.71|14
1625682020000|2021-07-07 18:20:20|141.22|139.72|141.23|139.73|141.23|139.73|141.22|139.72|12
1625682030000|2021-07-07 18:20:30|141.24|139.74|141.23|139.73|141.25|139.75|141.23|139.73|6
1625682040000|2021-07-07 18:20:40|141.24|139.74|141.24|139.74|141.24|139.74|141.23|139.73|3
1625682050000|2021-07-07 18:20:50|141.23|139.73|141.24|139.74|141.24|139.74|141.23|139.73|2
1625682060000|2021-07-07 18:21:00|141.26|139.76|141.24|139.74|141.26|139.76|141.23|139.73|4
1625682070000|2021-07-07 18:21:10|141.25|139.75|141.27|139.77|141.3|139.8|141.25|139.75|13
1625682080000|2021-07-07 18:21:20|141.26|139.76|141.28|139.78|141.28|139.78|141.26|139.76|5
1625682090000|2021-07-07 18:21:30|141.29|139.79|141.31|139.81|141.32|139.82|141.26|139.76|14
1625682100000|2021-07-07 18:21:40|141.33|139.83|141.31|139.81|141.33|139.83|141.31|139.81|4
1625682110000|2021-07-07 18:21:50|141.3|139.8|141.28|139.78|141.31|139.81|141.28|139.78|6
1625682120000|2021-07-07 18:22:00|141.27|139.77|141.29|139.79|141.29|139.79|141.27|139.77|5
1625682130000|2021-07-07 18:22:10|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625682140000|2021-07-07 18:22:20|141.24|139.74|141.29|139.79|141.3|139.8|141.24|139.74|7
1625682150000|2021-07-07 18:22:30|141.3|139.8|141.33|139.83|141.36|139.86|141.3|139.8|4
1625682160000|2021-07-07 18:22:40|141.37|139.87|141.31|139.81|141.37|139.87|141.29|139.79|10
1625682170000|2021-07-07 18:22:50|141.3|139.8|141.3|139.8|141.31|139.81|141.3|139.8|3
1625682180000|2021-07-07 18:23:00|141.29|139.79|141.33|139.83|141.34|139.84|141.29|139.79|5
1625682190000|2021-07-07 18:23:10|141.31|139.81|141.29|139.79|141.34|139.84|141.28|139.78|9
1625682210000|2021-07-07 18:23:30|141.28|139.78|141.29|139.79|141.29|139.79|141.27|139.77|4
1625682220000|2021-07-07 18:23:40|141.28|139.78|141.29|139.79|141.29|139.79|141.27|139.77|4
1625682230000|2021-07-07 18:23:50|141.27|139.77|141.25|139.75|141.29|139.79|141.25|139.75|9
1625682240000|2021-07-07 18:24:00|141.26|139.76|141.26|139.76|141.3|139.8|141.25|139.75|8
1625682250000|2021-07-07 18:24:10|141.29|139.79|141.27|139.77|141.29|139.79|141.26|139.76|6
1625682260000|2021-07-07 18:24:20|141.28|139.78|141.28|139.78|141.28|139.78|141.27|139.77|3
1625682270000|2021-07-07 18:24:30|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|2
1625682280000|2021-07-07 18:24:40|141.26|139.76|141.28|139.78|141.29|139.79|141.26|139.76|3
1625682290000|2021-07-07 18:24:50|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|6
1625682300000|2021-07-07 18:25:00|141.27|139.77|141.26|139.76|141.29|139.79|141.26|139.76|5
1625682310000|2021-07-07 18:25:10|141.25|139.75|141.28|139.78|141.29|139.79|141.25|139.75|10
1625682320000|2021-07-07 18:25:20|141.27|139.77|141.28|139.78|141.29|139.79|141.26|139.76|12
1625682330000|2021-07-07 18:25:30|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|3
1625682340000|2021-07-07 18:25:40|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|6
1625682350000|2021-07-07 18:25:50|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|4
1625682360000|2021-07-07 18:26:00|141.31|139.81|141.32|139.82|141.32|139.82|141.3|139.8|8
1625682370000|2021-07-07 18:26:10|141.31|139.81|141.31|139.81|141.32|139.82|141.31|139.81|3
1625682380000|2021-07-07 18:26:20|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|8
1625682390000|2021-07-07 18:26:30|141.26|139.76|141.31|139.81|141.32|139.82|141.25|139.75|7
1625682400000|2021-07-07 18:26:40|141.32|139.82|141.32|139.82|141.32|139.82|141.31|139.81|3
1625682410000|2021-07-07 18:26:50|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|2
1625682420000|2021-07-07 18:27:00|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|2
1625682430000|2021-07-07 18:27:10|141.31|139.81|141.27|139.77|141.31|139.81|141.27|139.77|5
1625682440000|2021-07-07 18:27:20|141.26|139.76|141.26|139.76|141.27|139.77|141.26|139.76|7
1625682450000|2021-07-07 18:27:30|141.25|139.75|141.28|139.78|141.29|139.79|141.25|139.75|12
1625682460000|2021-07-07 18:27:40|141.29|139.79|141.3|139.8|141.3|139.8|141.28|139.78|6
1625682470000|2021-07-07 18:27:50|141.31|139.81|141.3|139.8|141.31|139.81|141.29|139.79|5
1625682480000|2021-07-07 18:28:00|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|10
1625682490000|2021-07-07 18:28:10|141.31|139.81|141.28|139.78|141.32|139.82|141.28|139.78|6
1625682500000|2021-07-07 18:28:20|141.29|139.79|141.29|139.79|141.29|139.79|141.28|139.78|3
1625682510000|2021-07-07 18:28:30|141.28|139.78|141.27|139.77|141.3|139.8|141.27|139.77|6
1625682520000|2021-07-07 18:28:40|141.28|139.78|141.29|139.79|141.29|139.79|141.27|139.77|4
1625682530000|2021-07-07 18:28:50|141.27|139.77|141.28|139.78|141.29|139.79|141.27|139.77|7
1625682540000|2021-07-07 18:29:00|141.29|139.79|141.29|139.79|141.29|139.79|141.27|139.77|11
1625682550000|2021-07-07 18:29:10|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|4
1625682560000|2021-07-07 18:29:20|141.28|139.78|141.27|139.77|141.28|139.78|141.27|139.77|2
1625682570000|2021-07-07 18:29:30|141.28|139.78|141.31|139.81|141.31|139.81|141.28|139.78|8
1625682580000|2021-07-07 18:29:40|141.3|139.8|141.3|139.8|141.31|139.81|141.29|139.79|8
1625682590000|2021-07-07 18:29:50|141.31|139.81|141.31|139.81|141.33|139.83|141.25|139.75|21
1625682600000|2021-07-07 18:30:00|141.3|139.8|141.27|139.77|141.31|139.81|141.27|139.77|9
1625682610000|2021-07-07 18:30:10|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|2
1625682620000|2021-07-07 18:30:20|141.3|139.8|141.29|139.79|141.3|139.8|141.29|139.79|2
1625682630000|2021-07-07 18:30:30|141.3|139.8|141.3|139.8|141.3|139.8|141.3|139.8|1
1625682640000|2021-07-07 18:30:40|141.29|139.79|141.3|139.8|141.3|139.8|141.29|139.79|2
1625682650000|2021-07-07 18:30:50|141.32|139.82|141.31|139.81|141.32|139.82|141.31|139.81|2
1625682660000|2021-07-07 18:31:00|141.32|139.82|141.3|139.8|141.32|139.82|141.3|139.8|5
1625682670000|2021-07-07 18:31:10|141.28|139.78|141.25|139.75|141.28|139.78|141.25|139.75|6
1625682680000|2021-07-07 18:31:20|141.26|139.76|141.3|139.8|141.31|139.81|141.26|139.76|9
1625682690000|2021-07-07 18:31:30|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|2
1625682700000|2021-07-07 18:31:40|141.3|139.8|141.31|139.81|141.32|139.82|141.3|139.8|6
1625682710000|2021-07-07 18:31:50|141.32|139.82|141.29|139.79|141.32|139.82|141.28|139.78|6
1625682720000|2021-07-07 18:32:00|141.3|139.8|141.29|139.79|141.32|139.82|141.28|139.78|13
1625682730000|2021-07-07 18:32:10|141.31|139.81|141.31|139.81|141.32|139.82|141.27|139.77|6
1625682740000|2021-07-07 18:32:20|141.32|139.82|141.3|139.8|141.32|139.82|141.3|139.8|7
1625682750000|2021-07-07 18:32:30|141.28|139.78|141.29|139.79|141.29|139.79|141.28|139.78|2
1625682760000|2021-07-07 18:32:40|141.28|139.78|141.31|139.81|141.31|139.81|141.28|139.78|8
1625682770000|2021-07-07 18:32:50|141.3|139.8|141.3|139.8|141.31|139.81|141.3|139.8|3
1625682780000|2021-07-07 18:33:00|141.31|139.81|141.36|139.86|141.36|139.86|141.3|139.8|10
1625682790000|2021-07-07 18:33:10|141.35|139.85|141.35|139.85|141.38|139.88|141.35|139.85|9
1625682800000|2021-07-07 18:33:20|141.36|139.86|141.35|139.85|141.38|139.88|141.35|139.85|4
1625682810000|2021-07-07 18:33:30|141.37|139.87|141.37|139.87|141.38|139.88|141.36|139.86|4
1625682820000|2021-07-07 18:33:40|141.36|139.86|141.36|139.86|141.38|139.88|141.36|139.86|4
1625682830000|2021-07-07 18:33:50|141.37|139.87|141.37|139.87|141.37|139.87|141.36|139.86|3
1625682840000|2021-07-07 18:34:00|141.36|139.86|141.34|139.84|141.37|139.87|141.33|139.83|6
1625682850000|2021-07-07 18:34:10|141.33|139.83|141.27|139.77|141.34|139.84|141.27|139.77|7
1625682860000|2021-07-07 18:34:20|141.26|139.76|141.26|139.76|141.26|139.76|141.26|139.76|1
1625682890000|2021-07-07 18:34:50|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|2
1625682900000|2021-07-07 18:35:00|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|4
1625682910000|2021-07-07 18:35:10|141.27|139.77|141.27|139.77|141.27|139.77|141.27|139.77|1
1625682920000|2021-07-07 18:35:20|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|5
1625682930000|2021-07-07 18:35:30|141.27|139.77|141.31|139.81|141.31|139.81|141.27|139.77|4
1625682940000|2021-07-07 18:35:40|141.32|139.82|141.32|139.82|141.35|139.85|141.32|139.82|8
1625682960000|2021-07-07 18:36:00|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|5
1625682970000|2021-07-07 18:36:10|141.32|139.82|141.33|139.83|141.34|139.84|141.32|139.82|4
1625682980000|2021-07-07 18:36:20|141.32|139.82|141.31|139.81|141.32|139.82|141.31|139.81|8
1625682990000|2021-07-07 18:36:30|141.32|139.82|141.32|139.82|141.32|139.82|141.32|139.82|1
1625683000000|2021-07-07 18:36:40|141.31|139.81|141.32|139.82|141.32|139.82|141.31|139.81|6
1625683010000|2021-07-07 18:36:50|141.33|139.83|141.33|139.83|141.33|139.83|141.32|139.82|3
1625683020000|2021-07-07 18:37:00|141.32|139.82|141.34|139.84|141.34|139.84|141.32|139.82|5
1625683030000|2021-07-07 18:37:10|141.33|139.83|141.34|139.84|141.35|139.85|141.33|139.83|4
1625683050000|2021-07-07 18:37:30|141.33|139.83|141.33|139.83|141.33|139.83|141.33|139.83|1
1625683060000|2021-07-07 18:37:40|141.34|139.84|141.39|139.89|141.39|139.89|141.33|139.83|10
1625683070000|2021-07-07 18:37:50|141.4|139.9|141.36|139.86|141.4|139.9|141.35|139.85|7
1625683080000|2021-07-07 18:38:00|141.35|139.85|141.36|139.86|141.36|139.86|141.35|139.85|2
1625683090000|2021-07-07 18:38:10|141.38|139.88|141.37|139.87|141.38|139.88|141.36|139.86|4
1625683100000|2021-07-07 18:38:20|141.36|139.86|141.34|139.84|141.36|139.86|141.33|139.83|5
1625683110000|2021-07-07 18:38:30|141.35|139.85|141.35|139.85|141.36|139.86|141.35|139.85|3
1625683120000|2021-07-07 18:38:40|141.34|139.84|141.36|139.86|141.36|139.86|141.31|139.81|5
1625683130000|2021-07-07 18:38:50|141.35|139.85|141.35|139.85|141.35|139.85|141.33|139.83|5
1625683140000|2021-07-07 18:39:00|141.36|139.86|141.34|139.84|141.36|139.86|141.34|139.84|7
1625683150000|2021-07-07 18:39:10|141.33|139.83|141.34|139.84|141.36|139.86|141.33|139.83|5
1625683160000|2021-07-07 18:39:20|141.33|139.83|141.34|139.84|141.35|139.85|141.33|139.83|4
1625683170000|2021-07-07 18:39:30|141.35|139.85|141.35|139.85|141.36|139.86|141.35|139.85|3
1625683180000|2021-07-07 18:39:40|141.36|139.86|141.36|139.86|141.36|139.86|141.35|139.85|3
1625683190000|2021-07-07 18:39:50|141.35|139.85|141.35|139.85|141.36|139.86|141.35|139.85|3
1625683200000|2021-07-07 18:40:00|141.36|139.86|141.35|139.85|141.36|139.86|141.35|139.85|4
1625683210000|2021-07-07 18:40:10|141.36|139.86|141.4|139.9|141.4|139.9|141.36|139.86|5
1625683220000|2021-07-07 18:40:20|141.39|139.89|141.43|139.93|141.43|139.93|141.39|139.89|7
1625683230000|2021-07-07 18:40:30|141.42|139.92|141.42|139.92|141.43|139.93|141.42|139.92|5
1625683240000|2021-07-07 18:40:40|141.43|139.93|141.43|139.93|141.43|139.93|141.43|139.93|1
1625683250000|2021-07-07 18:40:50|141.42|139.92|141.43|139.93|141.43|139.93|141.42|139.92|4
1625683260000|2021-07-07 18:41:00|141.42|139.92|141.51|140.01|141.51|140.01|141.42|139.92|4
1625683270000|2021-07-07 18:41:10|141.52|140.02|141.53|140.03|141.54|140.04|141.51|140.01|6
1625683280000|2021-07-07 18:41:20|141.54|140.04|141.54|140.04|141.54|140.04|141.54|140.04|1
1625683290000|2021-07-07 18:41:30|141.57|140.07|141.6|140.1|141.6|140.1|141.57|140.07|3
1625683300000|2021-07-07 18:41:40|141.61|140.11|141.6|140.1|141.61|140.11|141.6|140.1|4
1625683310000|2021-07-07 18:41:50|141.61|140.11|141.6|140.1|141.61|140.11|141.58|140.08|10
1625683320000|2021-07-07 18:42:00|141.61|140.11|141.61|140.11|141.61|140.11|141.59|140.09|5
1625683330000|2021-07-07 18:42:10|141.6|140.1|141.61|140.11|141.61|140.11|141.6|140.1|4
1625683340000|2021-07-07 18:42:20|141.6|140.1|141.61|140.11|141.61|140.11|141.6|140.1|4
1625683350000|2021-07-07 18:42:30|141.6|140.1|141.61|140.11|141.61|140.11|141.59|140.09|6
1625683360000|2021-07-07 18:42:40|141.62|140.12|141.63|140.13|141.64|140.14|141.6|140.1|12
1625683370000|2021-07-07 18:42:50|141.62|140.12|141.62|140.12|141.63|140.13|141.61|140.11|5
1625683380000|2021-07-07 18:43:00|141.61|140.11|141.6|140.1|141.63|140.13|141.6|140.1|9
1625683390000|2021-07-07 18:43:10|141.59|140.09|141.57|140.07|141.6|140.1|141.57|140.07|6
1625683400000|2021-07-07 18:43:20|141.58|140.08|141.58|140.08|141.58|140.08|141.55|140.05|7
1625683410000|2021-07-07 18:43:30|141.57|140.07|141.57|140.07|141.57|140.07|141.57|140.07|1
1625683420000|2021-07-07 18:43:40|141.58|140.08|141.57|140.07|141.58|140.08|141.56|140.06|9
1625683430000|2021-07-07 18:43:50|141.58|140.08|141.58|140.08|141.58|140.08|141.57|140.07|7
1625683440000|2021-07-07 18:44:00|141.57|140.07|141.58|140.08|141.59|140.09|141.57|140.07|8
1625683450000|2021-07-07 18:44:10|141.59|140.09|141.58|140.08|141.59|140.09|141.57|140.07|7
1625683460000|2021-07-07 18:44:20|141.59|140.09|141.57|140.07|141.59|140.09|141.57|140.07|5
1625683470000|2021-07-07 18:44:30|141.58|140.08|141.58|140.08|141.59|140.09|141.57|140.07|5
1625683480000|2021-07-07 18:44:40|141.57|140.07|141.57|140.07|141.6|140.1|141.57|140.07|5
1625683490000|2021-07-07 18:44:50|141.58|140.08|141.57|140.07|141.59|140.09|141.57|140.07|6
1625683500000|2021-07-07 18:45:00|141.59|140.09|141.57|140.07|141.6|140.1|141.57|140.07|15
1625683510000|2021-07-07 18:45:10|141.56|140.06|141.55|140.05|141.57|140.07|141.54|140.04|11
1625683520000|2021-07-07 18:45:20|141.54|140.04|141.54|140.04|141.55|140.05|141.53|140.03|9
1625683530000|2021-07-07 18:45:30|141.55|140.05|141.54|140.04|141.56|140.06|141.54|140.04|3
1625683540000|2021-07-07 18:45:40|141.55|140.05|141.54|140.04|141.55|140.05|141.54|140.04|4
1625683560000|2021-07-07 18:46:00|141.53|140.03|141.54|140.04|141.54|140.04|141.52|140.02|6
1625683570000|2021-07-07 18:46:10|141.53|140.03|141.53|140.03|141.54|140.04|141.53|140.03|5
1625683580000|2021-07-07 18:46:20|141.54|140.04|141.51|140.01|141.54|140.04|141.49|139.99|9
1625683590000|2021-07-07 18:46:30|141.52|140.02|141.52|140.02|141.52|140.02|141.51|140.01|5
1625683600000|2021-07-07 18:46:40|141.53|140.03|141.56|140.06|141.57|140.07|141.53|140.03|8
1625683620000|2021-07-07 18:47:00|141.57|140.07|141.57|140.07|141.57|140.07|141.57|140.07|1
1625683630000|2021-07-07 18:47:10|141.56|140.06|141.56|140.06|141.56|140.06|141.56|140.06|1
1625683640000|2021-07-07 18:47:20|141.57|140.07|141.56|140.06|141.59|140.09|141.56|140.06|6
1625683660000|2021-07-07 18:47:40|141.57|140.07|141.56|140.06|141.57|140.07|141.55|140.05|4
1625683670000|2021-07-07 18:47:50|141.55|140.05|141.55|140.05|141.55|140.05|141.53|140.03|6
1625683680000|2021-07-07 18:48:00|141.54|140.04|141.54|140.04|141.55|140.05|141.53|140.03|4
1625683690000|2021-07-07 18:48:10|141.55|140.05|141.54|140.04|141.56|140.06|141.54|140.04|10
1625683700000|2021-07-07 18:48:20|141.55|140.05|141.55|140.05|141.55|140.05|141.54|140.04|7
1625683710000|2021-07-07 18:48:30|141.54|140.04|141.54|140.04|141.55|140.05|141.54|140.04|3
1625683720000|2021-07-07 18:48:40|141.55|140.05|141.57|140.07|141.57|140.07|141.55|140.05|5
1625683730000|2021-07-07 18:48:50|141.56|140.06|141.57|140.07|141.57|140.07|141.54|140.04|8
1625683740000|2021-07-07 18:49:00|141.56|140.06|141.57|140.07|141.57|140.07|141.56|140.06|2
1625683750000|2021-07-07 18:49:10|141.56|140.06|141.58|140.08|141.59|140.09|141.54|140.04|10
1625683760000|2021-07-07 18:49:20|141.57|140.07|141.56|140.06|141.57|140.07|141.56|140.06|4
1625683770000|2021-07-07 18:49:30|141.57|140.07|141.56|140.06|141.57|140.07|141.55|140.05|4
1625683780000|2021-07-07 18:49:40|141.57|140.07|141.56|140.06|141.57|140.07|141.56|140.06|2
1625683790000|2021-07-07 18:49:50|141.57|140.07|141.57|140.07|141.58|140.08|141.57|140.07|7
1625683800000|2021-07-07 18:50:00|141.58|140.08|141.56|140.06|141.58|140.08|141.55|140.05|12
1625683810000|2021-07-07 18:50:10|141.55|140.05|141.5|140|141.56|140.06|141.5|140|7
1625683820000|2021-07-07 18:50:20|141.51|140.01|141.5|140|141.52|140.02|141.49|139.99|14
1625683830000|2021-07-07 18:50:30|141.51|140.01|141.48|139.98|141.51|140.01|141.48|139.98|13
1625683840000|2021-07-07 18:50:40|141.49|139.99|141.47|139.97|141.51|140.01|141.45|139.95|18
1625683850000|2021-07-07 18:50:50|141.46|139.96|141.47|139.97|141.47|139.97|141.45|139.95|6
1625683860000|2021-07-07 18:51:00|141.46|139.96|141.46|139.96|141.47|139.97|141.44|139.94|9
1625683870000|2021-07-07 18:51:10|141.45|139.95|141.44|139.94|141.45|139.95|141.42|139.92|14
1625683880000|2021-07-07 18:51:20|141.43|139.93|141.43|139.93|141.45|139.95|141.43|139.93|9
1625683890000|2021-07-07 18:51:30|141.44|139.94|141.42|139.92|141.45|139.95|141.4|139.9|11
1625683900000|2021-07-07 18:51:40|141.43|139.93|141.45|139.95|141.45|139.95|141.4|139.9|22
1625683910000|2021-07-07 18:51:50|141.44|139.94|141.45|139.95|141.45|139.95|141.44|139.94|8
1625683920000|2021-07-07 18:52:00|141.44|139.94|141.45|139.95|141.45|139.95|141.44|139.94|4
1625683930000|2021-07-07 18:52:10|141.44|139.94|141.44|139.94|141.45|139.95|141.42|139.92|15
1625683940000|2021-07-07 18:52:20|141.45|139.95|141.45|139.95|141.45|139.95|141.45|139.95|1
1625683960000|2021-07-07 18:52:40|141.47|139.97|141.49|139.99|141.49|139.99|141.47|139.97|2
1625683970000|2021-07-07 18:52:50|141.47|139.97|141.49|139.99|141.5|140|141.44|139.94|15
1625683980000|2021-07-07 18:53:00|141.46|139.96|141.43|139.93|141.48|139.98|141.43|139.93|13
1625683990000|2021-07-07 18:53:10|141.44|139.94|141.46|139.96|141.47|139.97|141.44|139.94|11
1625684000000|2021-07-07 18:53:20|141.45|139.95|141.43|139.93|141.45|139.95|141.42|139.92|10
1625684010000|2021-07-07 18:53:30|141.42|139.92|141.42|139.92|141.43|139.93|141.41|139.91|5
1625684020000|2021-07-07 18:53:40|141.41|139.91|141.42|139.92|141.43|139.93|141.39|139.89|11
1625684030000|2021-07-07 18:53:50|141.44|139.94|141.42|139.92|141.44|139.94|141.41|139.91|11
1625684040000|2021-07-07 18:54:00|141.41|139.91|141.42|139.92|141.43|139.93|141.41|139.91|4
1625684050000|2021-07-07 18:54:10|141.4|139.9|141.43|139.93|141.43|139.93|141.4|139.9|9
1625684060000|2021-07-07 18:54:20|141.42|139.92|141.43|139.93|141.46|139.96|141.42|139.92|13
1625684070000|2021-07-07 18:54:30|141.44|139.94|141.44|139.94|141.46|139.96|141.44|139.94|6
1625684080000|2021-07-07 18:54:40|141.45|139.95|141.45|139.95|141.46|139.96|141.45|139.95|3
1625684090000|2021-07-07 18:54:50|141.46|139.96|141.46|139.96|141.46|139.96|141.45|139.95|5
1625684100000|2021-07-07 18:55:00|141.45|139.95|141.45|139.95|141.46|139.96|141.45|139.95|3
1625684110000|2021-07-07 18:55:10|141.46|139.96|141.46|139.96|141.46|139.96|141.46|139.96|1
1625684130000|2021-07-07 18:55:30|141.45|139.95|141.44|139.94|141.45|139.95|141.44|139.94|2
1625684140000|2021-07-07 18:55:40|141.45|139.95|141.43|139.93|141.45|139.95|141.43|139.93|3
1625684150000|2021-07-07 18:55:50|141.42|139.92|141.41|139.91|141.42|139.92|141.38|139.88|8
1625684160000|2021-07-07 18:56:00|141.42|139.92|141.38|139.88|141.42|139.92|141.37|139.87|15
1625684170000|2021-07-07 18:56:10|141.37|139.87|141.37|139.87|141.38|139.88|141.35|139.85|14
1625684180000|2021-07-07 18:56:20|141.38|139.88|141.28|139.78|141.38|139.88|141.28|139.78|19
1625684190000|2021-07-07 18:56:30|141.29|139.79|141.29|139.79|141.31|139.81|141.29|139.79|14
1625684200000|2021-07-07 18:56:40|141.3|139.8|141.28|139.78|141.31|139.81|141.27|139.77|15
1625684210000|2021-07-07 18:56:50|141.29|139.79|141.28|139.78|141.29|139.79|141.27|139.77|8
1625684220000|2021-07-07 18:57:00|141.29|139.79|141.29|139.79|141.29|139.79|141.28|139.78|3
1625684230000|2021-07-07 18:57:10|141.28|139.78|141.28|139.78|141.3|139.8|141.27|139.77|7
1625684240000|2021-07-07 18:57:20|141.29|139.79|141.32|139.82|141.32|139.82|141.29|139.79|4
1625684250000|2021-07-07 18:57:30|141.31|139.81|141.32|139.82|141.33|139.83|141.31|139.81|6
1625684260000|2021-07-07 18:57:40|141.33|139.83|141.34|139.84|141.34|139.84|141.33|139.83|2
1625684270000|2021-07-07 18:57:50|141.35|139.85|141.34|139.84|141.35|139.85|141.34|139.84|2
1625684280000|2021-07-07 18:58:00|141.33|139.83|141.34|139.84|141.35|139.85|141.33|139.83|7
1625684290000|2021-07-07 18:58:10|141.35|139.85|141.34|139.84|141.35|139.85|141.33|139.83|4
1625684300000|2021-07-07 18:58:20|141.32|139.82|141.27|139.77|141.32|139.82|141.27|139.77|14
1625684310000|2021-07-07 18:58:30|141.26|139.76|141.27|139.77|141.28|139.78|141.26|139.76|10
1625684320000|2021-07-07 18:58:40|141.28|139.78|141.28|139.78|141.28|139.78|141.27|139.77|7
1625684330000|2021-07-07 18:58:50|141.27|139.77|141.26|139.76|141.29|139.79|141.26|139.76|8
1625684340000|2021-07-07 18:59:00|141.27|139.77|141.29|139.79|141.29|139.79|141.26|139.76|5
1625684350000|2021-07-07 18:59:10|141.28|139.78|141.26|139.76|141.28|139.78|141.25|139.75|8
1625684360000|2021-07-07 18:59:20|141.25|139.75|141.26|139.76|141.28|139.78|141.25|139.75|11
1625684370000|2021-07-07 18:59:30|141.27|139.77|141.26|139.76|141.27|139.77|141.24|139.74|7
1625684380000|2021-07-07 18:59:40|141.25|139.75|141.25|139.75|141.27|139.77|141.25|139.75|6
1625684390000|2021-07-07 18:59:50|141.27|139.77|141.27|139.77|141.28|139.78|141.26|139.76|9
1625684400000|2021-07-07 19:00:00|141.26|139.76|141.24|139.74|141.27|139.77|141.24|139.74|15
1625684410000|2021-07-07 19:00:10|141.25|139.75|141.25|139.75|141.25|139.75|141.22|139.72|12
1625684420000|2021-07-07 19:00:20|141.24|139.74|141.12|139.62|141.24|139.74|141.12|139.62|11
1625684430000|2021-07-07 19:00:30|141.11|139.61|141.1|139.6|141.11|139.61|141.1|139.6|2
1625684440000|2021-07-07 19:00:40|141.09|139.59|141.09|139.59|141.11|139.61|141.09|139.59|6
1625684450000|2021-07-07 19:00:50|141.1|139.6|141.04|139.54|141.1|139.6|141.04|139.54|7
1625684460000|2021-07-07 19:01:00|141.03|139.53|141.03|139.53|141.05|139.55|140.98|139.48|11
1625684470000|2021-07-07 19:01:10|141.04|139.54|141.07|139.57|141.07|139.57|141.04|139.54|10
1625684480000|2021-07-07 19:01:20|141.08|139.58|141.04|139.54|141.09|139.59|141.04|139.54|9
1625684490000|2021-07-07 19:01:30|141.08|139.58|141.07|139.57|141.08|139.58|141.06|139.56|8
1625684500000|2021-07-07 19:01:40|141.08|139.58|141.11|139.61|141.11|139.61|141.07|139.57|5
1625684510000|2021-07-07 19:01:50|141.12|139.62|141.16|139.66|141.16|139.66|141.11|139.61|4
1625684520000|2021-07-07 19:02:00|141.19|139.69|141.16|139.66|141.19|139.69|141.16|139.66|3
1625684530000|2021-07-07 19:02:10|141.17|139.67|141.14|139.64|141.17|139.67|141.14|139.64|8
1625684540000|2021-07-07 19:02:20|141.16|139.66|141.15|139.65|141.16|139.66|141.13|139.63|6
1625684550000|2021-07-07 19:02:30|141.14|139.64|141.13|139.63|141.15|139.65|141.11|139.61|8
1625684560000|2021-07-07 19:02:40|141.12|139.62|141.13|139.63|141.14|139.64|141.11|139.61|6
1625684570000|2021-07-07 19:02:50|141.14|139.64|141.1|139.6|141.14|139.64|141.1|139.6|4
1625684580000|2021-07-07 19:03:00|141.09|139.59|141.11|139.61|141.11|139.61|141.09|139.59|5
1625684590000|2021-07-07 19:03:10|141.12|139.62|141.14|139.64|141.14|139.64|141.12|139.62|3
1625684600000|2021-07-07 19:03:20|141.15|139.65|141.28|139.78|141.31|139.81|141.13|139.63|10
1625684610000|2021-07-07 19:03:30|141.33|139.83|141.3|139.8|141.33|139.83|141.28|139.78|6
1625684630000|2021-07-07 19:03:50|141.29|139.79|141.22|139.72|141.29|139.79|141.21|139.71|11
1625684640000|2021-07-07 19:04:00|141.21|139.71|141.28|139.78|141.29|139.79|141.2|139.7|14
1625684650000|2021-07-07 19:04:10|141.26|139.76|141.26|139.76|141.27|139.77|141.25|139.75|9
1625684660000|2021-07-07 19:04:20|141.25|139.75|141.27|139.77|141.27|139.77|141.24|139.74|15
1625684670000|2021-07-07 19:04:30|141.28|139.78|141.26|139.76|141.28|139.78|141.26|139.76|13
1625684680000|2021-07-07 19:04:40|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|3
1625684690000|2021-07-07 19:04:50|141.28|139.78|141.28|139.78|141.28|139.78|141.27|139.77|5
1625684700000|2021-07-07 19:05:00|141.27|139.77|141.28|139.78|141.28|139.78|141.27|139.77|6
1625684710000|2021-07-07 19:05:10|141.29|139.79|141.31|139.81|141.31|139.81|141.25|139.75|11
1625684720000|2021-07-07 19:05:20|141.29|139.79|141.27|139.77|141.3|139.8|141.27|139.77|11
1625684730000|2021-07-07 19:05:30|141.28|139.78|141.27|139.77|141.28|139.78|141.27|139.77|4
1625684740000|2021-07-07 19:05:40|141.28|139.78|141.28|139.78|141.28|139.78|141.28|139.78|1
1625684750000|2021-07-07 19:05:50|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|2
1625684760000|2021-07-07 19:06:00|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|9
1625684770000|2021-07-07 19:06:10|141.28|139.78|141.28|139.78|141.29|139.79|141.27|139.77|5
1625684780000|2021-07-07 19:06:20|141.29|139.79|141.28|139.78|141.29|139.79|141.27|139.77|4
1625684790000|2021-07-07 19:06:30|141.29|139.79|141.28|139.78|141.29|139.79|141.28|139.78|4
1625684800000|2021-07-07 19:06:40|141.27|139.77|141.26|139.76|141.28|139.78|141.26|139.76|5
1625684810000|2021-07-07 19:06:50|141.27|139.77|141.27|139.77|141.27|139.77|141.25|139.75|7
1625684820000|2021-07-07 19:07:00|141.28|139.78|141.27|139.77|141.29|139.79|141.26|139.76|8
1625684830000|2021-07-07 19:07:10|141.26|139.76|141.28|139.78|141.3|139.8|141.26|139.76|12
1625684840000|2021-07-07 19:07:20|141.29|139.79|141.27|139.77|141.29|139.79|141.26|139.76|10
1625684850000|2021-07-07 19:07:30|141.26|139.76|141.28|139.78|141.29|139.79|141.26|139.76|8
1625684860000|2021-07-07 19:07:40|141.29|139.79|141.26|139.76|141.29|139.79|141.26|139.76|10
1625684870000|2021-07-07 19:07:50|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|2
1625684880000|2021-07-07 19:08:00|141.27|139.77|141.27|139.77|141.28|139.78|141.27|139.77|3
1625684890000|2021-07-07 19:08:10|141.28|139.78|141.29|139.79|141.3|139.8|141.27|139.77|6
1625684900000|2021-07-07 19:08:20|141.3|139.8|141.32|139.82|141.32|139.82|141.29|139.79|3
1625684910000|2021-07-07 19:08:30|141.31|139.81|141.35|139.85|141.35|139.85|141.31|139.81|5
1625684920000|2021-07-07 19:08:40|141.37|139.87|141.37|139.87|141.38|139.88|141.35|139.85|11
1625684930000|2021-07-07 19:08:50|141.39|139.89|141.36|139.86|141.39|139.89|141.35|139.85|8
1625684940000|2021-07-07 19:09:00|141.37|139.87|141.36|139.86|141.37|139.87|141.36|139.86|2
1625684950000|2021-07-07 19:09:10|141.37|139.87|141.36|139.86|141.37|139.87|141.36|139.86|2
1625684960000|2021-07-07 19:09:20|141.37|139.87|141.38|139.88|141.38|139.88|141.37|139.87|6
1625684970000|2021-07-07 19:09:30|141.4|139.9|141.39|139.89|141.4|139.9|141.37|139.87|6
1625684980000|2021-07-07 19:09:40|141.38|139.88|141.38|139.88|141.39|139.89|141.38|139.88|5
1625684990000|2021-07-07 19:09:50|141.39|139.89|141.4|139.9|141.4|139.9|141.38|139.88|6
1625685000000|2021-07-07 19:10:00|141.39|139.89|141.38|139.88|141.39|139.89|141.38|139.88|10
1625685010000|2021-07-07 19:10:10|141.39|139.89|141.36|139.86|141.4|139.9|141.36|139.86|10
1625685020000|2021-07-07 19:10:20|141.35|139.85|141.26|139.76|141.35|139.85|141.26|139.76|9
1625685030000|2021-07-07 19:10:30|141.27|139.77|141.26|139.76|141.27|139.77|141.26|139.76|6
1625685040000|2021-07-07 19:10:40|141.25|139.75|141.21|139.71|141.27|139.77|141.21|139.71|6
1625685050000|2021-07-07 19:10:50|141.2|139.7|141.13|139.63|141.2|139.7|141.12|139.62|11
1625685060000|2021-07-07 19:11:00|141.12|139.62|141.13|139.63|141.14|139.64|141.12|139.62|4
1625685070000|2021-07-07 19:11:10|141.12|139.62|141.11|139.61|141.12|139.62|141.11|139.61|4
1625685080000|2021-07-07 19:11:20|141.1|139.6|140.98|139.48|141.12|139.62|140.98|139.48|13
1625685090000|2021-07-07 19:11:30|140.99|139.49|140.97|139.47|141|139.5|140.97|139.47|12
1625685100000|2021-07-07 19:11:40|140.99|139.49|141.02|139.52|141.04|139.54|140.98|139.48|15
1625685110000|2021-07-07 19:11:50|141.03|139.53|141.01|139.51|141.03|139.53|141|139.5|9
1625685120000|2021-07-07 19:12:00|141.02|139.52|141.01|139.51|141.02|139.52|141|139.5|4
1625685130000|2021-07-07 19:12:10|141.02|139.52|141.02|139.52|141.03|139.53|141.02|139.52|11
1625685140000|2021-07-07 19:12:20|141.03|139.53|141.03|139.53|141.05|139.55|141.02|139.52|9
1625685160000|2021-07-07 19:12:40|141.04|139.54|141|139.5|141.04|139.54|140.99|139.49|15
1625685170000|2021-07-07 19:12:50|140.99|139.49|141|139.5|141|139.5|140.99|139.49|2
1625685180000|2021-07-07 19:13:00|140.99|139.49|141.01|139.51|141.01|139.51|140.97|139.47|10
1625685190000|2021-07-07 19:13:10|141|139.5|141|139.5|141.02|139.52|141|139.5|9
1625685200000|2021-07-07 19:13:20|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|6
1625685210000|2021-07-07 19:13:30|141.01|139.51|141.06|139.56|141.06|139.56|141.01|139.51|6
1625685230000|2021-07-07 19:13:50|141.05|139.55|141.07|139.57|141.07|139.57|141.05|139.55|5
1625685240000|2021-07-07 19:14:00|141.05|139.55|141.05|139.55|141.07|139.57|141.04|139.54|9
1625685250000|2021-07-07 19:14:10|141.06|139.56|141.06|139.56|141.06|139.56|141.05|139.55|3
1625685260000|2021-07-07 19:14:20|141.07|139.57|141.07|139.57|141.07|139.57|141.07|139.57|1
1625685280000|2021-07-07 19:14:40|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625685300000|2021-07-07 19:15:00|141.08|139.58|141.07|139.57|141.08|139.58|141.07|139.57|2
1625685310000|2021-07-07 19:15:10|141.06|139.56|141.07|139.57|141.07|139.57|141.06|139.56|4
1625685320000|2021-07-07 19:15:20|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625685350000|2021-07-07 19:15:50|141.07|139.57|141.06|139.56|141.07|139.57|141.06|139.56|4
1625685360000|2021-07-07 19:16:00|141.07|139.57|141.06|139.56|141.07|139.57|141.05|139.55|3
1625685370000|2021-07-07 19:16:10|141.07|139.57|141.06|139.56|141.07|139.57|141.05|139.55|13
1625685380000|2021-07-07 19:16:20|141.07|139.57|141.08|139.58|141.08|139.58|141.06|139.56|6
1625685390000|2021-07-07 19:16:30|141.07|139.57|141.06|139.56|141.07|139.57|141.05|139.55|6
1625685410000|2021-07-07 19:16:50|141.07|139.57|141.05|139.55|141.07|139.57|141.05|139.55|3
1625685420000|2021-07-07 19:17:00|141.06|139.56|141.08|139.58|141.08|139.58|141.06|139.56|7
1625685430000|2021-07-07 19:17:10|141.07|139.57|140.99|139.49|141.07|139.57|140.97|139.47|12
1625685440000|2021-07-07 19:17:20|141|139.5|140.99|139.49|141|139.5|140.98|139.48|4
1625685450000|2021-07-07 19:17:30|140.98|139.48|140.9|139.4|140.98|139.48|140.9|139.4|9
1625685460000|2021-07-07 19:17:40|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|6
1625685470000|2021-07-07 19:17:50|140.91|139.41|140.94|139.44|140.95|139.45|140.9|139.4|8
1625685480000|2021-07-07 19:18:00|140.95|139.45|140.93|139.43|140.95|139.45|140.93|139.43|10
1625685490000|2021-07-07 19:18:10|140.94|139.44|140.97|139.47|140.97|139.47|140.92|139.42|18
1625685500000|2021-07-07 19:18:20|140.96|139.46|140.96|139.46|141|139.5|140.95|139.45|18
1625685510000|2021-07-07 19:18:30|140.97|139.47|140.97|139.47|141.01|139.51|140.97|139.47|7
1625685520000|2021-07-07 19:18:40|140.96|139.46|140.97|139.47|140.99|139.49|140.96|139.46|6
1625685530000|2021-07-07 19:18:50|140.98|139.48|140.97|139.47|140.98|139.48|140.97|139.47|2
1625685540000|2021-07-07 19:19:00|140.96|139.46|140.97|139.47|141|139.5|140.96|139.46|10
1625685550000|2021-07-07 19:19:10|140.96|139.46|140.9|139.4|140.96|139.46|140.9|139.4|13
1625685560000|2021-07-07 19:19:20|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|6
1625685570000|2021-07-07 19:19:30|140.89|139.39|140.9|139.4|140.9|139.4|140.89|139.39|4
1625685580000|2021-07-07 19:19:40|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|8
1625685590000|2021-07-07 19:19:50|140.89|139.39|140.91|139.41|140.91|139.41|140.88|139.38|8
1625685600000|2021-07-07 19:20:00|140.92|139.42|140.91|139.41|140.92|139.42|140.91|139.41|2
1625685610000|2021-07-07 19:20:10|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|2
1625685620000|2021-07-07 19:20:20|140.9|139.4|140.9|139.4|140.9|139.4|140.89|139.39|3
1625685630000|2021-07-07 19:20:30|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|3
1625685640000|2021-07-07 19:20:40|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|6
1625685650000|2021-07-07 19:20:50|140.9|139.4|140.9|139.4|140.92|139.42|140.9|139.4|3
1625685660000|2021-07-07 19:21:00|140.89|139.39|140.89|139.39|140.92|139.42|140.89|139.39|10
1625685670000|2021-07-07 19:21:10|140.88|139.38|140.86|139.36|140.88|139.38|140.84|139.34|12
1625685680000|2021-07-07 19:21:20|140.87|139.37|140.81|139.31|140.87|139.37|140.79|139.29|10
1625685690000|2021-07-07 19:21:30|140.8|139.3|140.81|139.31|140.81|139.31|140.8|139.3|8
1625685700000|2021-07-07 19:21:40|140.8|139.3|140.81|139.31|140.83|139.33|140.8|139.3|8
1625685710000|2021-07-07 19:21:50|140.8|139.3|140.82|139.32|140.83|139.33|140.8|139.3|5
1625685720000|2021-07-07 19:22:00|140.83|139.33|140.8|139.3|140.83|139.33|140.8|139.3|8
1625685730000|2021-07-07 19:22:10|140.79|139.29|140.78|139.28|140.79|139.29|140.78|139.28|2
1625685740000|2021-07-07 19:22:20|140.79|139.29|140.78|139.28|140.79|139.29|140.78|139.28|2
1625685750000|2021-07-07 19:22:30|140.79|139.29|140.8|139.3|140.82|139.32|140.78|139.28|8
1625685770000|2021-07-07 19:22:50|140.81|139.31|140.83|139.33|140.83|139.33|140.81|139.31|3
1625685780000|2021-07-07 19:23:00|140.82|139.32|140.83|139.33|140.83|139.33|140.82|139.32|6
1625685790000|2021-07-07 19:23:10|140.84|139.34|140.88|139.38|140.88|139.38|140.83|139.33|6
1625685800000|2021-07-07 19:23:20|140.89|139.39|140.89|139.39|140.91|139.41|140.88|139.38|12
1625685810000|2021-07-07 19:23:30|140.9|139.4|140.91|139.41|140.91|139.41|140.89|139.39|10
1625685820000|2021-07-07 19:23:40|140.9|139.4|140.91|139.41|140.92|139.42|140.9|139.4|4
1625685830000|2021-07-07 19:23:50|140.92|139.42|140.9|139.4|140.92|139.42|140.89|139.39|5
1625685840000|2021-07-07 19:24:00|140.89|139.39|140.89|139.39|140.89|139.39|140.89|139.39|1
1625685850000|2021-07-07 19:24:10|140.9|139.4|140.89|139.39|140.9|139.4|140.89|139.39|2
1625685860000|2021-07-07 19:24:20|140.88|139.38|140.89|139.39|140.89|139.39|140.88|139.38|4
1625685870000|2021-07-07 19:24:30|140.9|139.4|140.9|139.4|140.91|139.41|140.88|139.38|10
1625685880000|2021-07-07 19:24:40|140.91|139.41|140.89|139.39|140.91|139.41|140.88|139.38|10
1625685890000|2021-07-07 19:24:50|140.87|139.37|140.84|139.34|140.87|139.37|140.83|139.33|6
1625685900000|2021-07-07 19:25:00|140.83|139.33|140.84|139.34|140.85|139.35|140.83|139.33|6
1625685910000|2021-07-07 19:25:10|140.83|139.33|140.77|139.27|140.84|139.34|140.77|139.27|11
1625685920000|2021-07-07 19:25:20|140.78|139.28|140.85|139.35|140.85|139.35|140.77|139.27|14
1625685930000|2021-07-07 19:25:30|140.87|139.37|140.85|139.35|140.87|139.37|140.84|139.34|15
1625685940000|2021-07-07 19:25:40|140.86|139.36|140.86|139.36|140.88|139.38|140.84|139.34|7
1625685950000|2021-07-07 19:25:50|140.88|139.38|140.86|139.36|140.9|139.4|140.86|139.36|9
1625685960000|2021-07-07 19:26:00|140.87|139.37|140.86|139.36|140.88|139.38|140.85|139.35|8
1625685970000|2021-07-07 19:26:10|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|6
1625685980000|2021-07-07 19:26:20|140.84|139.34|140.82|139.32|140.84|139.34|140.8|139.3|16
1625685990000|2021-07-07 19:26:30|140.83|139.33|140.82|139.32|140.83|139.33|140.82|139.32|6
1625686000000|2021-07-07 19:26:40|140.81|139.31|140.8|139.3|140.82|139.32|140.8|139.3|10
1625686010000|2021-07-07 19:26:50|140.81|139.31|140.78|139.28|140.81|139.31|140.78|139.28|8
1625686020000|2021-07-07 19:27:00|140.79|139.29|140.79|139.29|140.8|139.3|140.78|139.28|10
1625686030000|2021-07-07 19:27:10|140.8|139.3|140.81|139.31|140.81|139.31|140.78|139.28|15
1625686040000|2021-07-07 19:27:20|140.8|139.3|140.8|139.3|140.82|139.32|140.79|139.29|12
1625686050000|2021-07-07 19:27:30|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|4
1625686060000|2021-07-07 19:27:40|140.79|139.29|140.8|139.3|140.8|139.3|140.79|139.29|2
1625686070000|2021-07-07 19:27:50|140.79|139.29|140.79|139.29|140.8|139.3|140.79|139.29|7
1625686080000|2021-07-07 19:28:00|140.8|139.3|140.88|139.38|140.9|139.4|140.79|139.29|11
1625686090000|2021-07-07 19:28:10|140.86|139.36|140.82|139.32|140.87|139.37|140.81|139.31|8
1625686100000|2021-07-07 19:28:20|140.81|139.31|140.81|139.31|140.82|139.32|140.81|139.31|3
1625686110000|2021-07-07 19:28:30|140.84|139.34|140.83|139.33|140.85|139.35|140.81|139.31|7
1625686120000|2021-07-07 19:28:40|140.84|139.34|140.82|139.32|140.84|139.34|140.82|139.32|5
1625686130000|2021-07-07 19:28:50|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|5
1625686140000|2021-07-07 19:29:00|140.85|139.35|140.85|139.35|140.86|139.36|140.84|139.34|5
1625686150000|2021-07-07 19:29:10|140.84|139.34|140.79|139.29|140.85|139.35|140.78|139.28|10
1625686160000|2021-07-07 19:29:20|140.81|139.31|140.81|139.31|140.81|139.31|140.79|139.29|5
1625686170000|2021-07-07 19:29:30|140.8|139.3|140.81|139.31|140.82|139.32|140.8|139.3|5
1625686190000|2021-07-07 19:29:50|140.84|139.34|140.88|139.38|140.88|139.38|140.84|139.34|5
1625686200000|2021-07-07 19:30:00|140.85|139.35|140.81|139.31|140.85|139.35|140.79|139.29|16
1625686210000|2021-07-07 19:30:10|140.77|139.27|140.79|139.29|140.8|139.3|140.77|139.27|13
1625686220000|2021-07-07 19:30:20|140.8|139.3|140.82|139.32|140.82|139.32|140.79|139.29|10
1625686230000|2021-07-07 19:30:30|140.81|139.31|140.79|139.29|140.81|139.31|140.78|139.28|8
1625686240000|2021-07-07 19:30:40|140.8|139.3|140.8|139.3|140.81|139.31|140.79|139.29|9
1625686250000|2021-07-07 19:30:50|140.81|139.31|140.8|139.3|140.82|139.32|140.8|139.3|6
1625686260000|2021-07-07 19:31:00|140.81|139.31|140.81|139.31|140.82|139.32|140.8|139.3|7
1625686270000|2021-07-07 19:31:10|140.8|139.3|140.83|139.33|140.83|139.33|140.8|139.3|6
1625686280000|2021-07-07 19:31:20|140.84|139.34|140.86|139.36|140.86|139.36|140.84|139.34|11
1625686290000|2021-07-07 19:31:30|140.85|139.35|140.82|139.32|140.85|139.35|140.82|139.32|7
1625686300000|2021-07-07 19:31:40|140.84|139.34|140.85|139.35|140.86|139.36|140.84|139.34|4
1625686310000|2021-07-07 19:31:50|140.86|139.36|140.84|139.34|140.86|139.36|140.83|139.33|6
1625686320000|2021-07-07 19:32:00|140.83|139.33|140.85|139.35|140.85|139.35|140.83|139.33|3
1625686330000|2021-07-07 19:32:10|140.84|139.34|140.84|139.34|140.84|139.34|140.83|139.33|3
1625686340000|2021-07-07 19:32:20|140.83|139.33|140.84|139.34|140.84|139.34|140.83|139.33|2
1625686350000|2021-07-07 19:32:30|140.83|139.33|140.84|139.34|140.85|139.35|140.83|139.33|10
1625686360000|2021-07-07 19:32:40|140.85|139.35|140.85|139.35|140.85|139.35|140.84|139.34|3
1625686370000|2021-07-07 19:32:50|140.86|139.36|140.85|139.35|140.86|139.36|140.84|139.34|4
1625686380000|2021-07-07 19:33:00|140.84|139.34|140.84|139.34|140.86|139.36|140.83|139.33|10
1625686390000|2021-07-07 19:33:10|140.83|139.33|140.83|139.33|140.84|139.34|140.83|139.33|3
1625686400000|2021-07-07 19:33:20|140.84|139.34|140.84|139.34|140.84|139.34|140.84|139.34|1
1625686410000|2021-07-07 19:33:30|140.85|139.35|140.85|139.35|140.85|139.35|140.85|139.35|1
1625686420000|2021-07-07 19:33:40|140.84|139.34|140.85|139.35|140.85|139.35|140.84|139.34|6
1625686450000|2021-07-07 19:34:10|140.87|139.37|140.88|139.38|140.88|139.38|140.86|139.36|8
1625686460000|2021-07-07 19:34:20|140.86|139.36|140.88|139.38|140.88|139.38|140.86|139.36|5
1625686470000|2021-07-07 19:34:30|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|3
1625686480000|2021-07-07 19:34:40|140.91|139.41|140.9|139.4|140.91|139.41|140.89|139.39|3
1625686490000|2021-07-07 19:34:50|140.93|139.43|140.92|139.42|140.93|139.43|140.92|139.42|2
1625686500000|2021-07-07 19:35:00|140.91|139.41|140.87|139.37|140.92|139.42|140.87|139.37|10
1625686510000|2021-07-07 19:35:10|140.88|139.38|140.86|139.36|140.88|139.38|140.86|139.36|5
1625686520000|2021-07-07 19:35:20|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|4
1625686530000|2021-07-07 19:35:30|140.85|139.35|140.83|139.33|140.85|139.35|140.83|139.33|9
1625686540000|2021-07-07 19:35:40|140.84|139.34|140.81|139.31|140.85|139.35|140.81|139.31|8
1625686550000|2021-07-07 19:35:50|140.82|139.32|140.8|139.3|140.82|139.32|140.8|139.3|5
1625686560000|2021-07-07 19:36:00|140.81|139.31|140.81|139.31|140.81|139.31|140.81|139.31|1
1625686580000|2021-07-07 19:36:20|140.8|139.3|140.8|139.3|140.81|139.31|140.8|139.3|5
1625686590000|2021-07-07 19:36:30|140.79|139.29|140.78|139.28|140.79|139.29|140.78|139.28|2
1625686600000|2021-07-07 19:36:40|140.77|139.27|140.78|139.28|140.79|139.29|140.77|139.27|7
1625686610000|2021-07-07 19:36:50|140.79|139.29|140.8|139.3|140.81|139.31|140.78|139.28|7
1625686620000|2021-07-07 19:37:00|140.81|139.31|140.82|139.32|140.83|139.33|140.81|139.31|3
1625686630000|2021-07-07 19:37:10|140.83|139.33|140.82|139.32|140.83|139.33|140.82|139.32|2
1625686640000|2021-07-07 19:37:20|140.83|139.33|140.84|139.34|140.88|139.38|140.82|139.32|12
1625686650000|2021-07-07 19:37:30|140.85|139.35|140.86|139.36|140.87|139.37|140.84|139.34|12
1625686660000|2021-07-07 19:37:40|140.85|139.35|140.87|139.37|140.87|139.37|140.84|139.34|8
1625686670000|2021-07-07 19:37:50|140.88|139.38|140.88|139.38|140.88|139.38|140.86|139.36|7
1625686680000|2021-07-07 19:38:00|140.86|139.36|140.95|139.45|140.95|139.45|140.86|139.36|10
1625686690000|2021-07-07 19:38:10|140.98|139.48|140.97|139.47|140.98|139.48|140.96|139.46|3
1625686700000|2021-07-07 19:38:20|140.96|139.46|140.96|139.46|140.97|139.47|140.96|139.46|3
1625686710000|2021-07-07 19:38:30|140.97|139.47|141|139.5|141.01|139.51|140.97|139.47|4
1625686720000|2021-07-07 19:38:40|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|6
1625686730000|2021-07-07 19:38:50|140.99|139.49|140.98|139.48|141.01|139.51|140.98|139.48|10
1625686740000|2021-07-07 19:39:00|140.99|139.49|140.98|139.48|141|139.5|140.98|139.48|3
1625686750000|2021-07-07 19:39:10|140.97|139.47|140.93|139.43|140.97|139.47|140.93|139.43|7
1625686760000|2021-07-07 19:39:20|140.92|139.42|140.92|139.42|140.94|139.44|140.92|139.42|6
1625686770000|2021-07-07 19:39:30|140.93|139.43|140.93|139.43|140.94|139.44|140.93|139.43|3
1625686780000|2021-07-07 19:39:40|140.92|139.42|140.92|139.42|140.92|139.42|140.91|139.41|3
1625686790000|2021-07-07 19:39:50|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|2
1625686800000|2021-07-07 19:40:00|140.91|139.41|140.91|139.41|140.92|139.42|140.91|139.41|3
1625686810000|2021-07-07 19:40:10|140.92|139.42|140.91|139.41|140.92|139.42|140.91|139.41|2
1625686820000|2021-07-07 19:40:20|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|5
1625686830000|2021-07-07 19:40:30|140.91|139.41|140.9|139.4|140.91|139.41|140.9|139.4|2
1625686840000|2021-07-07 19:40:40|140.89|139.39|140.89|139.39|140.9|139.4|140.89|139.39|3
1625686850000|2021-07-07 19:40:50|140.9|139.4|140.91|139.41|140.91|139.41|140.89|139.39|4
1625686860000|2021-07-07 19:41:00|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|7
1625686890000|2021-07-07 19:41:30|140.93|139.43|140.93|139.43|140.93|139.43|140.92|139.42|7
1625686900000|2021-07-07 19:41:40|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|3
1625686910000|2021-07-07 19:41:50|140.91|139.41|140.88|139.38|140.91|139.41|140.87|139.37|6
1625686920000|2021-07-07 19:42:00|140.89|139.39|140.9|139.4|140.9|139.4|140.89|139.39|2
1625686930000|2021-07-07 19:42:10|140.89|139.39|140.92|139.42|140.92|139.42|140.89|139.39|6
1625686940000|2021-07-07 19:42:20|140.91|139.41|140.94|139.44|140.99|139.49|140.91|139.41|9
1625686950000|2021-07-07 19:42:30|140.92|139.42|140.93|139.43|140.95|139.45|140.92|139.42|7
1625686960000|2021-07-07 19:42:40|140.92|139.42|140.92|139.42|140.93|139.43|140.92|139.42|3
1625686970000|2021-07-07 19:42:50|140.93|139.43|140.94|139.44|140.95|139.45|140.93|139.43|7
1625686980000|2021-07-07 19:43:00|140.93|139.43|141.07|139.57|141.07|139.57|140.93|139.43|9
1625686990000|2021-07-07 19:43:10|141.08|139.58|141.06|139.56|141.08|139.58|141.05|139.55|7
1625687000000|2021-07-07 19:43:20|141.07|139.57|141|139.5|141.07|139.57|141|139.5|9
1625687010000|2021-07-07 19:43:30|141.01|139.51|141.02|139.52|141.02|139.52|140.99|139.49|11
1625687020000|2021-07-07 19:43:40|141.01|139.51|141.02|139.52|141.02|139.52|141.01|139.51|6
1625687030000|2021-07-07 19:43:50|141.01|139.51|141.03|139.53|141.03|139.53|141.01|139.51|7
1625687040000|2021-07-07 19:44:00|141.02|139.52|141.03|139.53|141.04|139.54|141.02|139.52|10
1625687050000|2021-07-07 19:44:10|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|4
1625687060000|2021-07-07 19:44:20|141.04|139.54|141.04|139.54|141.05|139.55|141.04|139.54|3
1625687070000|2021-07-07 19:44:30|141.03|139.53|141.04|139.54|141.04|139.54|141.03|139.53|8
1625687080000|2021-07-07 19:44:40|141.03|139.53|141.03|139.53|141.04|139.54|141.01|139.51|9
1625687090000|2021-07-07 19:44:50|141.02|139.52|141.03|139.53|141.04|139.54|141.01|139.51|5
1625687100000|2021-07-07 19:45:00|141.04|139.54|141.03|139.53|141.04|139.54|141.03|139.53|2
1625687110000|2021-07-07 19:45:10|141.02|139.52|141.02|139.52|141.02|139.52|141.02|139.52|1
1625687120000|2021-07-07 19:45:20|141.03|139.53|141.02|139.52|141.04|139.54|141.02|139.52|5
1625687130000|2021-07-07 19:45:30|141.03|139.53|141.02|139.52|141.03|139.53|141.02|139.52|2
1625687160000|2021-07-07 19:46:00|141.03|139.53|141.05|139.55|141.05|139.55|141.03|139.53|3
1625687170000|2021-07-07 19:46:10|141.06|139.56|141.06|139.56|141.07|139.57|141.04|139.54|4
1625687180000|2021-07-07 19:46:20|141.07|139.57|141.07|139.57|141.08|139.58|141.07|139.57|5
1625687190000|2021-07-07 19:46:30|141.06|139.56|141.06|139.56|141.06|139.56|141.06|139.56|1
1625687200000|2021-07-07 19:46:40|141.09|139.59|141.14|139.64|141.14|139.64|141.07|139.57|11
1625687210000|2021-07-07 19:46:50|141.15|139.65|141.14|139.64|141.15|139.65|141.13|139.63|5
1625687230000|2021-07-07 19:47:10|141.13|139.63|141.15|139.65|141.15|139.65|141.13|139.63|9
1625687240000|2021-07-07 19:47:20|141.14|139.64|141.14|139.64|141.14|139.64|141.14|139.64|1
1625687250000|2021-07-07 19:47:30|141.15|139.65|141.16|139.66|141.16|139.66|141.15|139.65|4
1625687270000|2021-07-07 19:47:50|141.17|139.67|141.23|139.73|141.23|139.73|141.17|139.67|7
1625687280000|2021-07-07 19:48:00|141.22|139.72|141.23|139.73|141.23|139.73|141.22|139.72|4
1625687290000|2021-07-07 19:48:10|141.22|139.72|141.19|139.69|141.22|139.72|141.19|139.69|6
1625687300000|2021-07-07 19:48:20|141.18|139.68|141.18|139.68|141.2|139.7|141.17|139.67|14
1625687310000|2021-07-07 19:48:30|141.19|139.69|141.21|139.71|141.21|139.71|141.19|139.69|5
1625687320000|2021-07-07 19:48:40|141.18|139.68|141.2|139.7|141.2|139.7|141.17|139.67|7
1625687330000|2021-07-07 19:48:50|141.21|139.71|141.23|139.73|141.23|139.73|141.2|139.7|7
1625687340000|2021-07-07 19:49:00|141.24|139.74|141.29|139.79|141.31|139.81|141.24|139.74|8
1625687360000|2021-07-07 19:49:20|141.3|139.8|141.31|139.81|141.33|139.83|141.29|139.79|9
1625687370000|2021-07-07 19:49:30|141.3|139.8|141.33|139.83|141.34|139.84|141.3|139.8|10
1625687380000|2021-07-07 19:49:40|141.32|139.82|141.32|139.82|141.32|139.82|141.3|139.8|14
1625687390000|2021-07-07 19:49:50|141.31|139.81|141.29|139.79|141.32|139.82|141.29|139.79|8
1625687400000|2021-07-07 19:50:00|141.3|139.8|141.25|139.75|141.3|139.8|141.25|139.75|8
1625687410000|2021-07-07 19:50:10|141.26|139.76|141.24|139.74|141.26|139.76|141.23|139.73|15
1625687420000|2021-07-07 19:50:20|141.23|139.73|141.22|139.72|141.24|139.74|141.22|139.72|8
1625687430000|2021-07-07 19:50:30|141.23|139.73|141.26|139.76|141.26|139.76|141.21|139.71|12
1625687440000|2021-07-07 19:50:40|141.25|139.75|141.19|139.69|141.25|139.75|141.19|139.69|12
1625687450000|2021-07-07 19:50:50|141.2|139.7|141.22|139.72|141.23|139.73|141.19|139.69|9
1625687460000|2021-07-07 19:51:00|141.23|139.73|141.23|139.73|141.25|139.75|141.23|139.73|13
1625687470000|2021-07-07 19:51:10|141.24|139.74|141.24|139.74|141.25|139.75|141.23|139.73|9
1625687480000|2021-07-07 19:51:20|141.23|139.73|141.17|139.67|141.24|139.74|141.17|139.67|10
1625687490000|2021-07-07 19:51:30|141.19|139.69|141.2|139.7|141.21|139.71|141.18|139.68|11
1625687500000|2021-07-07 19:51:40|141.21|139.71|141.22|139.72|141.23|139.73|141.21|139.71|12
1625687510000|2021-07-07 19:51:50|141.23|139.73|141.23|139.73|141.24|139.74|141.23|139.73|9
1625687520000|2021-07-07 19:52:00|141.24|139.74|141.24|139.74|141.24|139.74|141.23|139.73|3
1625687530000|2021-07-07 19:52:10|141.25|139.75|141.24|139.74|141.27|139.77|141.24|139.74|7
1625687540000|2021-07-07 19:52:20|141.25|139.75|141.25|139.75|141.25|139.75|141.24|139.74|3
1625687550000|2021-07-07 19:52:30|141.24|139.74|141.24|139.74|141.25|139.75|141.24|139.74|3
1625687560000|2021-07-07 19:52:40|141.22|139.72|141.21|139.71|141.22|139.72|141.2|139.7|11
1625687570000|2021-07-07 19:52:50|141.2|139.7|141.21|139.71|141.22|139.72|141.17|139.67|9
1625687580000|2021-07-07 19:53:00|141.2|139.7|141.18|139.68|141.2|139.7|141.17|139.67|6
1625687590000|2021-07-07 19:53:10|141.19|139.69|141.18|139.68|141.19|139.69|141.18|139.68|2
1625687600000|2021-07-07 19:53:20|141.17|139.67|141.17|139.67|141.17|139.67|141.16|139.66|3
1625687610000|2021-07-07 19:53:30|141.15|139.65|141.17|139.67|141.19|139.69|141.15|139.65|5
1625687620000|2021-07-07 19:53:40|141.18|139.68|141.18|139.68|141.18|139.68|141.18|139.68|1
1625687630000|2021-07-07 19:53:50|141.17|139.67|141.16|139.66|141.17|139.67|141.15|139.65|8
1625687640000|2021-07-07 19:54:00|141.17|139.67|141.16|139.66|141.17|139.67|141.15|139.65|4
1625687650000|2021-07-07 19:54:10|141.15|139.65|141.16|139.66|141.17|139.67|141.15|139.65|5
1625687660000|2021-07-07 19:54:20|141.17|139.67|141.18|139.68|141.19|139.69|141.17|139.67|6
1625687680000|2021-07-07 19:54:40|141.19|139.69|141.17|139.67|141.19|139.69|141.17|139.67|7
1625687690000|2021-07-07 19:54:50|141.18|139.68|141.18|139.68|141.18|139.68|141.15|139.65|8
1625687700000|2021-07-07 19:55:00|141.17|139.67|141.11|139.61|141.19|139.69|141.11|139.61|13
1625687710000|2021-07-07 19:55:10|141.12|139.62|141.05|139.55|141.12|139.62|141.04|139.54|12
1625687720000|2021-07-07 19:55:20|141.06|139.56|141|139.5|141.12|139.62|141|139.5|16
1625687730000|2021-07-07 19:55:30|140.99|139.49|141|139.5|141.01|139.51|140.99|139.49|6
1625687740000|2021-07-07 19:55:40|140.99|139.49|140.94|139.44|140.99|139.49|140.94|139.44|6
1625687750000|2021-07-07 19:55:50|140.93|139.43|140.96|139.46|140.97|139.47|140.93|139.43|16
1625687760000|2021-07-07 19:56:00|140.97|139.47|140.92|139.42|140.97|139.47|140.92|139.42|10
1625687770000|2021-07-07 19:56:10|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|11
1625687780000|2021-07-07 19:56:20|140.92|139.42|140.92|139.42|140.93|139.43|140.91|139.41|7
1625687790000|2021-07-07 19:56:30|140.93|139.43|140.91|139.41|140.93|139.43|140.91|139.41|3
1625687800000|2021-07-07 19:56:40|140.92|139.42|140.9|139.4|140.92|139.42|140.9|139.4|7
1625687810000|2021-07-07 19:56:50|140.89|139.39|140.81|139.31|140.89|139.39|140.8|139.3|8
1625687820000|2021-07-07 19:57:00|140.82|139.32|140.81|139.31|140.84|139.34|140.81|139.31|9
1625687830000|2021-07-07 19:57:10|140.8|139.3|140.85|139.35|140.85|139.35|140.8|139.3|12
1625687840000|2021-07-07 19:57:20|140.86|139.36|140.86|139.36|140.88|139.38|140.84|139.34|10
1625687850000|2021-07-07 19:57:30|140.87|139.37|140.82|139.32|140.87|139.37|140.81|139.31|9
1625687860000|2021-07-07 19:57:40|140.83|139.33|140.82|139.32|140.84|139.34|140.82|139.32|10
1625687870000|2021-07-07 19:57:50|140.83|139.33|140.83|139.33|140.84|139.34|140.83|139.33|7
1625687880000|2021-07-07 19:58:00|140.84|139.34|140.85|139.35|140.85|139.35|140.83|139.33|6
1625687890000|2021-07-07 19:58:10|140.86|139.36|140.85|139.35|140.86|139.36|140.85|139.35|4
1625687900000|2021-07-07 19:58:20|140.86|139.36|140.86|139.36|140.87|139.37|140.86|139.36|3
1625687910000|2021-07-07 19:58:30|140.85|139.35|140.86|139.36|140.87|139.37|140.85|139.35|8
1625687920000|2021-07-07 19:58:40|140.85|139.35|140.86|139.36|140.86|139.36|140.84|139.34|9
1625687940000|2021-07-07 19:59:00|140.87|139.37|140.86|139.36|140.87|139.37|140.86|139.36|2
1625687950000|2021-07-07 19:59:10|140.88|139.38|140.9|139.4|140.92|139.42|140.88|139.38|7
1625687960000|2021-07-07 19:59:20|140.91|139.41|140.94|139.44|140.94|139.44|140.91|139.41|7
1625687970000|2021-07-07 19:59:30|140.93|139.43|140.97|139.47|140.98|139.48|140.93|139.43|10
1625687980000|2021-07-07 19:59:40|140.95|139.45|140.98|139.48|140.99|139.49|140.94|139.44|11
1625687990000|2021-07-07 19:59:50|140.99|139.49|141.01|139.51|141.02|139.52|140.99|139.49|10
1625688000000|2021-07-07 20:00:00|141|139.5|140.92|139.42|141|139.5|140.91|139.41|13
1625688010000|2021-07-07 20:00:10|140.94|139.44|140.92|139.42|140.94|139.44|140.92|139.42|2
1625688020000|2021-07-07 20:00:20|140.91|139.41|140.92|139.42|140.92|139.42|140.91|139.41|2
1625688030000|2021-07-07 20:00:30|140.91|139.41|140.86|139.36|140.92|139.42|140.86|139.36|7
1625688040000|2021-07-07 20:00:40|140.87|139.37|140.87|139.37|140.87|139.37|140.85|139.35|6
1625688050000|2021-07-07 20:00:50|140.85|139.35|140.87|139.37|140.87|139.37|140.85|139.35|6
1625688060000|2021-07-07 20:01:00|140.86|139.36|140.84|139.34|140.87|139.37|140.84|139.34|5
1625688070000|2021-07-07 20:01:10|140.83|139.33|140.78|139.28|140.84|139.34|140.77|139.27|8
1625688080000|2021-07-07 20:01:20|140.77|139.27|140.76|139.26|140.78|139.28|140.74|139.24|7
1625688090000|2021-07-07 20:01:30|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|5
1625688100000|2021-07-07 20:01:40|140.74|139.24|140.67|139.17|140.74|139.24|140.67|139.17|6
1625688110000|2021-07-07 20:01:50|140.66|139.16|140.66|139.16|140.67|139.17|140.62|139.12|14
1625688120000|2021-07-07 20:02:00|140.67|139.17|140.72|139.22|140.72|139.22|140.66|139.16|14
1625688130000|2021-07-07 20:02:10|140.73|139.23|140.73|139.23|140.74|139.24|140.73|139.23|3
1625688140000|2021-07-07 20:02:20|140.74|139.24|140.75|139.25|140.75|139.25|140.73|139.23|6
1625688150000|2021-07-07 20:02:30|140.74|139.24|140.73|139.23|140.74|139.24|140.72|139.22|6
1625688160000|2021-07-07 20:02:40|140.74|139.24|140.74|139.24|140.75|139.25|140.73|139.23|13
1625688170000|2021-07-07 20:02:50|140.73|139.23|140.78|139.28|140.78|139.28|140.73|139.23|17
1625688180000|2021-07-07 20:03:00|140.77|139.27|140.77|139.27|140.83|139.33|140.76|139.26|18
1625688190000|2021-07-07 20:03:10|140.76|139.26|140.78|139.28|140.78|139.28|140.74|139.24|15
1625688200000|2021-07-07 20:03:20|140.77|139.27|140.74|139.24|140.77|139.27|140.74|139.24|6
1625688210000|2021-07-07 20:03:30|140.75|139.25|140.75|139.25|140.76|139.26|140.74|139.24|7
1625688220000|2021-07-07 20:03:40|140.76|139.26|140.74|139.24|140.76|139.26|140.74|139.24|7
1625688230000|2021-07-07 20:03:50|140.73|139.23|140.72|139.22|140.74|139.24|140.72|139.22|10
1625688240000|2021-07-07 20:04:00|140.73|139.23|140.67|139.17|140.73|139.23|140.67|139.17|10
1625688250000|2021-07-07 20:04:10|140.66|139.16|140.65|139.15|140.66|139.16|140.6|139.1|12
1625688260000|2021-07-07 20:04:20|140.64|139.14|140.67|139.17|140.67|139.17|140.64|139.14|7
1625688270000|2021-07-07 20:04:30|140.66|139.16|140.65|139.15|140.67|139.17|140.65|139.15|6
1625688280000|2021-07-07 20:04:40|140.67|139.17|140.66|139.16|140.67|139.17|140.66|139.16|6
1625688290000|2021-07-07 20:04:50|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|6
1625688300000|2021-07-07 20:05:00|140.65|139.15|140.65|139.15|140.65|139.15|140.65|139.15|1
1625688310000|2021-07-07 20:05:10|140.66|139.16|140.66|139.16|140.67|139.17|140.65|139.15|11
1625688320000|2021-07-07 20:05:20|140.65|139.15|140.63|139.13|140.66|139.16|140.62|139.12|7
1625688330000|2021-07-07 20:05:30|140.62|139.12|140.61|139.11|140.63|139.13|140.6|139.1|8
1625688340000|2021-07-07 20:05:40|140.62|139.12|140.63|139.13|140.65|139.15|140.62|139.12|12
1625688350000|2021-07-07 20:05:50|140.64|139.14|140.65|139.15|140.65|139.15|140.64|139.14|2
1625688360000|2021-07-07 20:06:00|140.64|139.14|140.64|139.14|140.65|139.15|140.63|139.13|9
1625688370000|2021-07-07 20:06:10|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|4
1625688380000|2021-07-07 20:06:20|140.61|139.11|140.6|139.1|140.62|139.12|140.6|139.1|7
1625688390000|2021-07-07 20:06:30|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|12
1625688400000|2021-07-07 20:06:40|140.59|139.09|140.59|139.09|140.6|139.1|140.59|139.09|5
1625688410000|2021-07-07 20:06:50|140.6|139.1|140.61|139.11|140.61|139.11|140.59|139.09|8
1625688420000|2021-07-07 20:07:00|140.6|139.1|140.6|139.1|140.6|139.1|140.6|139.1|1
1625688440000|2021-07-07 20:07:20|140.59|139.09|140.6|139.1|140.6|139.1|140.59|139.09|2
1625688450000|2021-07-07 20:07:30|140.63|139.13|140.63|139.13|140.63|139.13|140.63|139.13|1
1625688460000|2021-07-07 20:07:40|140.62|139.12|140.62|139.12|140.63|139.13|140.62|139.12|5
1625688470000|2021-07-07 20:07:50|140.64|139.14|140.62|139.12|140.66|139.16|140.62|139.12|10
1625688480000|2021-07-07 20:08:00|140.63|139.13|140.61|139.11|140.63|139.13|140.6|139.1|9
1625688490000|2021-07-07 20:08:10|140.62|139.12|140.62|139.12|140.62|139.12|140.62|139.12|1
1625688500000|2021-07-07 20:08:20|140.61|139.11|140.61|139.11|140.62|139.12|140.6|139.1|5
1625688510000|2021-07-07 20:08:30|140.62|139.12|140.6|139.1|140.62|139.12|140.6|139.1|9
1625688520000|2021-07-07 20:08:40|140.62|139.12|140.62|139.12|140.62|139.12|140.61|139.11|5
1625688530000|2021-07-07 20:08:50|140.65|139.15|140.66|139.16|140.67|139.17|140.65|139.15|4
1625688540000|2021-07-07 20:09:00|140.65|139.15|140.66|139.16|140.66|139.16|140.65|139.15|2
1625688550000|2021-07-07 20:09:10|140.65|139.15|140.69|139.19|140.69|139.19|140.65|139.15|5
1625688560000|2021-07-07 20:09:20|140.7|139.2|140.72|139.22|140.73|139.23|140.69|139.19|18
1625688570000|2021-07-07 20:09:30|140.73|139.23|140.67|139.17|140.73|139.23|140.67|139.17|8
1625688580000|2021-07-07 20:09:40|140.68|139.18|140.68|139.18|140.69|139.19|140.67|139.17|5
1625688600000|2021-07-07 20:10:00|140.67|139.17|140.66|139.16|140.68|139.18|140.66|139.16|4
1625688610000|2021-07-07 20:10:10|140.65|139.15|140.67|139.17|140.67|139.17|140.65|139.15|3
1625688620000|2021-07-07 20:10:20|140.65|139.15|140.65|139.15|140.65|139.15|140.65|139.15|1
1625688630000|2021-07-07 20:10:30|140.66|139.16|140.62|139.12|140.66|139.16|140.61|139.11|5
1625688640000|2021-07-07 20:10:40|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|6
1625688650000|2021-07-07 20:10:50|140.63|139.13|140.62|139.12|140.63|139.13|140.62|139.12|2
1625688660000|2021-07-07 20:11:00|140.64|139.14|140.75|139.25|140.76|139.26|140.64|139.14|10
1625688670000|2021-07-07 20:11:10|140.73|139.23|140.74|139.24|140.74|139.24|140.72|139.22|12
1625688680000|2021-07-07 20:11:20|140.62|139.12|140.66|139.16|140.67|139.17|140.62|139.12|15
1625688690000|2021-07-07 20:11:30|140.65|139.15|140.61|139.11|140.65|139.15|140.6|139.1|8
1625688700000|2021-07-07 20:11:40|140.6|139.1|140.6|139.1|140.6|139.1|140.59|139.09|9
1625688710000|2021-07-07 20:11:50|140.59|139.09|140.6|139.1|140.6|139.1|140.59|139.09|2
1625688720000|2021-07-07 20:12:00|140.61|139.11|140.59|139.09|140.62|139.12|140.59|139.09|13
1625688730000|2021-07-07 20:12:10|140.62|139.12|140.58|139.08|140.62|139.12|140.58|139.08|4
1625688740000|2021-07-07 20:12:20|140.59|139.09|140.59|139.09|140.59|139.09|140.59|139.09|1
1625688760000|2021-07-07 20:12:40|140.58|139.08|140.58|139.08|140.59|139.09|140.58|139.08|5
1625688770000|2021-07-07 20:12:50|140.6|139.1|140.65|139.15|140.65|139.15|140.6|139.1|11
1625688780000|2021-07-07 20:13:00|140.64|139.14|140.65|139.15|140.66|139.16|140.64|139.14|8
1625688790000|2021-07-07 20:13:10|140.64|139.14|140.71|139.21|140.71|139.21|140.64|139.14|9
1625688800000|2021-07-07 20:13:20|140.72|139.22|140.72|139.22|140.72|139.22|140.72|139.22|1
1625688810000|2021-07-07 20:13:30|140.73|139.23|140.75|139.25|140.75|139.25|140.72|139.22|5
1625688850000|2021-07-07 20:14:10|140.74|139.24|140.74|139.24|140.74|139.24|140.74|139.24|1
1625688860000|2021-07-07 20:14:20|140.75|139.25|140.75|139.25|140.75|139.25|140.74|139.24|3
1625688880000|2021-07-07 20:14:40|140.74|139.24|140.7|139.2|140.74|139.24|140.67|139.17|15
1625688890000|2021-07-07 20:14:50|140.67|139.17|140.69|139.19|140.71|139.21|140.67|139.17|12
1625688900000|2021-07-07 20:15:00|140.71|139.21|140.66|139.16|140.71|139.21|140.65|139.15|13
1625688910000|2021-07-07 20:15:10|140.65|139.15|140.6|139.1|140.66|139.16|140.6|139.1|7
1625688920000|2021-07-07 20:15:20|140.61|139.11|140.6|139.1|140.61|139.11|140.59|139.09|4
1625688930000|2021-07-07 20:15:30|140.63|139.13|140.6|139.1|140.63|139.13|140.59|139.09|4
1625688940000|2021-07-07 20:15:40|140.58|139.08|140.58|139.08|140.6|139.1|140.58|139.08|7
1625688950000|2021-07-07 20:15:50|140.61|139.11|140.61|139.11|140.62|139.12|140.61|139.11|3
1625688960000|2021-07-07 20:16:00|140.63|139.13|140.6|139.1|140.63|139.13|140.59|139.09|8
1625688970000|2021-07-07 20:16:10|140.61|139.11|140.59|139.09|140.61|139.11|140.59|139.09|3
1625688980000|2021-07-07 20:16:20|140.6|139.1|140.62|139.12|140.62|139.12|140.58|139.08|9
1625688990000|2021-07-07 20:16:30|140.6|139.1|140.64|139.14|140.64|139.14|140.6|139.1|6
1625689000000|2021-07-07 20:16:40|140.66|139.16|140.69|139.19|140.69|139.19|140.66|139.16|4
1625689010000|2021-07-07 20:16:50|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625689020000|2021-07-07 20:17:00|140.69|139.19|140.72|139.22|140.72|139.22|140.69|139.19|6
1625689030000|2021-07-07 20:17:10|140.74|139.24|140.78|139.28|140.78|139.28|140.74|139.24|4
1625689040000|2021-07-07 20:17:20|140.79|139.29|140.79|139.29|140.79|139.29|140.78|139.28|5
1625689050000|2021-07-07 20:17:30|140.8|139.3|140.8|139.3|140.81|139.31|140.79|139.29|7
1625689060000|2021-07-07 20:17:40|140.81|139.31|140.79|139.29|140.81|139.31|140.79|139.29|9
1625689070000|2021-07-07 20:17:50|140.8|139.3|140.73|139.23|140.8|139.3|140.72|139.22|13
1625689080000|2021-07-07 20:18:00|140.72|139.22|140.72|139.22|140.74|139.24|140.72|139.22|7
1625689090000|2021-07-07 20:18:10|140.74|139.24|140.63|139.13|140.74|139.24|140.63|139.13|19
1625689100000|2021-07-07 20:18:20|140.64|139.14|140.64|139.14|140.65|139.15|140.63|139.13|9
1625689110000|2021-07-07 20:18:30|140.65|139.15|140.66|139.16|140.66|139.16|140.64|139.14|8
1625689120000|2021-07-07 20:18:40|140.67|139.17|140.69|139.19|140.69|139.19|140.67|139.17|5
1625689130000|2021-07-07 20:18:50|140.68|139.18|140.68|139.18|140.69|139.19|140.68|139.18|5
1625689140000|2021-07-07 20:19:00|140.69|139.19|140.67|139.17|140.69|139.19|140.67|139.17|7
1625689150000|2021-07-07 20:19:10|140.68|139.18|140.68|139.18|140.68|139.18|140.67|139.17|3
1625689160000|2021-07-07 20:19:20|140.67|139.17|140.67|139.17|140.67|139.17|140.67|139.17|1
1625689170000|2021-07-07 20:19:30|140.68|139.18|140.67|139.17|140.68|139.18|140.66|139.16|4
1625689180000|2021-07-07 20:19:40|140.68|139.18|140.68|139.18|140.68|139.18|140.67|139.17|5
1625689190000|2021-07-07 20:19:50|140.69|139.19|140.69|139.19|140.69|139.19|140.68|139.18|7
1625689210000|2021-07-07 20:20:10|140.7|139.2|140.7|139.2|140.7|139.2|140.7|139.2|1
1625689220000|2021-07-07 20:20:20|140.71|139.21|140.76|139.26|140.76|139.26|140.71|139.21|13
1625689230000|2021-07-07 20:20:30|140.75|139.25|140.76|139.26|140.76|139.26|140.74|139.24|8
1625689250000|2021-07-07 20:20:50|140.75|139.25|140.75|139.25|140.76|139.26|140.75|139.25|3
1625689260000|2021-07-07 20:21:00|140.76|139.26|140.76|139.26|140.77|139.27|140.75|139.25|5
1625689270000|2021-07-07 20:21:10|140.77|139.27|140.76|139.26|140.77|139.27|140.75|139.25|6
1625689280000|2021-07-07 20:21:20|140.74|139.24|140.75|139.25|140.76|139.26|140.74|139.24|10
1625689290000|2021-07-07 20:21:30|140.74|139.24|140.72|139.22|140.76|139.26|140.72|139.22|7
1625689300000|2021-07-07 20:21:40|140.69|139.19|140.68|139.18|140.69|139.19|140.67|139.17|4
1625689310000|2021-07-07 20:21:50|140.67|139.17|140.68|139.18|140.68|139.18|140.67|139.17|2
1625689320000|2021-07-07 20:22:00|140.69|139.19|140.69|139.19|140.69|139.19|140.69|139.19|1
1625689330000|2021-07-07 20:22:10|140.72|139.22|140.68|139.18|140.72|139.22|140.68|139.18|6
1625689340000|2021-07-07 20:22:20|140.69|139.19|140.71|139.21|140.71|139.21|140.69|139.19|5
1625689350000|2021-07-07 20:22:30|140.7|139.2|140.62|139.12|140.7|139.2|140.61|139.11|15
1625689360000|2021-07-07 20:22:40|140.61|139.11|140.63|139.13|140.63|139.13|140.61|139.11|5
1625689370000|2021-07-07 20:22:50|140.62|139.12|140.61|139.11|140.63|139.13|140.61|139.11|4
1625689380000|2021-07-07 20:23:00|140.62|139.12|140.63|139.13|140.63|139.13|140.62|139.12|4
1625689390000|2021-07-07 20:23:10|140.62|139.12|140.62|139.12|140.63|139.13|140.62|139.12|7
1625689400000|2021-07-07 20:23:20|140.61|139.11|140.64|139.14|140.64|139.14|140.61|139.11|5
1625689410000|2021-07-07 20:23:30|140.67|139.17|140.68|139.18|140.7|139.2|140.67|139.17|12
1625689420000|2021-07-07 20:23:40|140.69|139.19|140.67|139.17|140.7|139.2|140.67|139.17|4
1625689430000|2021-07-07 20:23:50|140.69|139.19|140.69|139.19|140.69|139.19|140.66|139.16|8
1625689440000|2021-07-07 20:24:00|140.7|139.2|140.69|139.19|140.7|139.2|140.66|139.16|10
1625689450000|2021-07-07 20:24:10|140.7|139.2|140.75|139.25|140.75|139.25|140.7|139.2|9
1625689460000|2021-07-07 20:24:20|140.74|139.24|140.74|139.24|140.74|139.24|140.73|139.23|3
1625689470000|2021-07-07 20:24:30|140.73|139.23|140.76|139.26|140.76|139.26|140.73|139.23|4
1625689480000|2021-07-07 20:24:40|140.75|139.25|140.78|139.28|140.79|139.29|140.75|139.25|9
1625689490000|2021-07-07 20:24:50|140.79|139.29|140.79|139.29|140.8|139.3|140.79|139.29|9
1625689500000|2021-07-07 20:25:00|140.8|139.3|140.78|139.28|140.8|139.3|140.77|139.27|9
1625689520000|2021-07-07 20:25:20|140.77|139.27|140.7|139.2|140.77|139.27|140.7|139.2|8
1625689530000|2021-07-07 20:25:30|140.69|139.19|140.69|139.19|140.7|139.2|140.68|139.18|9
1625689540000|2021-07-07 20:25:40|140.68|139.18|140.66|139.16|140.7|139.2|140.65|139.15|6
1625689560000|2021-07-07 20:26:00|140.62|139.12|140.64|139.14|140.64|139.14|140.61|139.11|8
1625689570000|2021-07-07 20:26:10|140.63|139.13|140.64|139.14|140.65|139.15|140.63|139.13|10
1625689580000|2021-07-07 20:26:20|140.63|139.13|140.64|139.14|140.65|139.15|140.63|139.13|6
1625689590000|2021-07-07 20:26:30|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625689600000|2021-07-07 20:26:40|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625689610000|2021-07-07 20:26:50|140.63|139.13|140.63|139.13|140.64|139.14|140.63|139.13|3
1625689620000|2021-07-07 20:27:00|140.64|139.14|140.64|139.14|140.65|139.15|140.64|139.14|7
1625689630000|2021-07-07 20:27:10|140.65|139.15|140.64|139.14|140.65|139.15|140.64|139.14|4
1625689640000|2021-07-07 20:27:20|140.65|139.15|140.74|139.24|140.74|139.24|140.65|139.15|9
1625689650000|2021-07-07 20:27:30|140.73|139.23|140.71|139.21|140.73|139.23|140.71|139.21|7
1625689660000|2021-07-07 20:27:40|140.7|139.2|140.71|139.21|140.72|139.22|140.7|139.2|8
1625689670000|2021-07-07 20:27:50|140.72|139.22|140.72|139.22|140.72|139.22|140.71|139.21|3
1625689680000|2021-07-07 20:28:00|140.73|139.23|140.72|139.22|140.73|139.23|140.71|139.21|10
1625689690000|2021-07-07 20:28:10|140.71|139.21|140.7|139.2|140.72|139.22|140.7|139.2|5
1625689700000|2021-07-07 20:28:20|140.71|139.21|140.73|139.23|140.74|139.24|140.71|139.21|12
1625689710000|2021-07-07 20:28:30|140.74|139.24|140.73|139.23|140.75|139.25|140.72|139.22|12
1625689730000|2021-07-07 20:28:50|140.74|139.24|140.72|139.22|140.8|139.3|140.72|139.22|12
1625689740000|2021-07-07 20:29:00|140.71|139.21|140.71|139.21|140.74|139.24|140.7|139.2|14
1625689750000|2021-07-07 20:29:10|140.7|139.2|140.71|139.21|140.71|139.21|140.7|139.2|4
1625689760000|2021-07-07 20:29:20|140.7|139.2|140.71|139.21|140.71|139.21|140.7|139.2|6
1625689770000|2021-07-07 20:29:30|140.7|139.2|140.7|139.2|140.71|139.21|140.7|139.2|3
1625689780000|2021-07-07 20:29:40|140.71|139.21|140.7|139.2|140.71|139.21|140.7|139.2|2
1625689790000|2021-07-07 20:29:50|140.69|139.19|140.7|139.2|140.7|139.2|140.69|139.19|4
1625689800000|2021-07-07 20:30:00|140.69|139.19|140.59|139.09|140.69|139.19|140.57|139.07|18
1625689810000|2021-07-07 20:30:10|140.64|139.14|140.59|139.09|140.64|139.14|140.59|139.09|13
1625689820000|2021-07-07 20:30:20|140.63|139.13|140.63|139.13|140.63|139.13|140.59|139.09|10
1625689830000|2021-07-07 20:30:30|140.59|139.09|140.59|139.09|140.63|139.13|140.59|139.09|13
1625689840000|2021-07-07 20:30:40|140.6|139.1|140.61|139.11|140.63|139.13|140.55|139.05|16
1625689850000|2021-07-07 20:30:50|140.6|139.1|140.57|139.07|140.61|139.11|140.57|139.07|15
1625689860000|2021-07-07 20:31:00|140.59|139.09|140.46|138.96|140.6|139.1|140.45|138.95|11
1625689870000|2021-07-07 20:31:10|140.45|138.95|140.45|138.95|140.48|138.98|140.44|138.94|5
1625689880000|2021-07-07 20:31:20|140.44|138.94|140.43|138.93|140.45|138.95|140.42|138.92|12
1625689890000|2021-07-07 20:31:30|140.4|138.9|140.41|138.91|140.42|138.92|140.38|138.88|9
1625689900000|2021-07-07 20:31:40|140.4|138.9|140.37|138.87|140.4|138.9|140.37|138.87|3
1625689910000|2021-07-07 20:31:50|140.36|138.86|140.34|138.84|140.37|138.87|140.32|138.82|10
1625689920000|2021-07-07 20:32:00|140.35|138.85|140.34|138.84|140.35|138.85|140.32|138.82|8
1625689930000|2021-07-07 20:32:10|140.33|138.83|140.35|138.85|140.35|138.85|140.33|138.83|3
1625689940000|2021-07-07 20:32:20|140.34|138.84|140.34|138.84|140.35|138.85|140.34|138.84|7
1625689950000|2021-07-07 20:32:30|140.33|138.83|140.24|138.74|140.33|138.83|140.24|138.74|13
1625689960000|2021-07-07 20:32:40|140.2|138.7|140.19|138.69|140.24|138.74|140.19|138.69|25
1625689970000|2021-07-07 20:32:50|140.16|138.66|140.18|138.68|140.23|138.73|140.16|138.66|25
1625689980000|2021-07-07 20:33:00|140.19|138.69|140.16|138.66|140.19|138.69|140.13|138.63|12
1625689990000|2021-07-07 20:33:10|140.18|138.68|140.17|138.67|140.19|138.69|140.15|138.65|13
1625690000000|2021-07-07 20:33:20|140.16|138.66|140.17|138.67|140.17|138.67|140.11|138.61|8
1625690010000|2021-07-07 20:33:30|140.18|138.68|140.13|138.63|140.18|138.68|140.13|138.63|13
1625690020000|2021-07-07 20:33:40|140.12|138.62|140.13|138.63|140.13|138.63|140.12|138.62|4
1625690030000|2021-07-07 20:33:50|140.14|138.64|140.17|138.67|140.17|138.67|140.14|138.64|5
1625690040000|2021-07-07 20:34:00|140.18|138.68|140.2|138.7|140.2|138.7|140.17|138.67|5
1625690050000|2021-07-07 20:34:10|140.22|138.72|140.18|138.68|140.22|138.72|140.18|138.68|15
1625690060000|2021-07-07 20:34:20|140.19|138.69|140.19|138.69|140.2|138.7|140.18|138.68|5
1625690070000|2021-07-07 20:34:30|140.2|138.7|140.2|138.7|140.2|138.7|140.19|138.69|5
1625690080000|2021-07-07 20:34:40|140.21|138.71|140.21|138.71|140.23|138.73|140.19|138.69|9
1625690090000|2021-07-07 20:34:50|140.22|138.72|140.19|138.69|140.22|138.72|140.18|138.68|12
1625690100000|2021-07-07 20:35:00|140.18|138.68|140.19|138.69|140.19|138.69|140.18|138.68|4
1625690110000|2021-07-07 20:35:10|140.18|138.68|140.19|138.69|140.19|138.69|140.18|138.68|8
1625690120000|2021-07-07 20:35:20|140.22|138.72|140.25|138.75|140.25|138.75|140.22|138.72|3
1625690130000|2021-07-07 20:35:30|140.26|138.76|140.27|138.77|140.27|138.77|140.24|138.74|9
1625690140000|2021-07-07 20:35:40|140.26|138.76|140.27|138.77|140.27|138.77|140.26|138.76|4
1625690150000|2021-07-07 20:35:50|140.26|138.76|140.3|138.8|140.3|138.8|140.26|138.76|8
1625690160000|2021-07-07 20:36:00|140.29|138.79|140.28|138.78|140.31|138.81|140.28|138.78|7
1625690170000|2021-07-07 20:36:10|140.29|138.79|140.32|138.82|140.35|138.85|140.29|138.79|14
1625690180000|2021-07-07 20:36:20|140.33|138.83|140.35|138.85|140.35|138.85|140.32|138.82|8
1625690190000|2021-07-07 20:36:30|140.34|138.84|140.34|138.84|140.35|138.85|140.34|138.84|7
1625690200000|2021-07-07 20:36:40|140.35|138.85|140.35|138.85|140.35|138.85|140.34|138.84|7
1625690210000|2021-07-07 20:36:50|140.36|138.86|140.36|138.86|140.36|138.86|140.35|138.85|9
1625690220000|2021-07-07 20:37:00|140.35|138.85|140.44|138.94|140.45|138.95|140.35|138.85|10
1625690240000|2021-07-07 20:37:20|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|10
1625690250000|2021-07-07 20:37:30|140.43|138.93|140.44|138.94|140.44|138.94|140.43|138.93|8
1625690260000|2021-07-07 20:37:40|140.45|138.95|140.44|138.94|140.45|138.95|140.44|138.94|4
1625690270000|2021-07-07 20:37:50|140.43|138.93|140.44|138.94|140.45|138.95|140.43|138.93|4
1625690280000|2021-07-07 20:38:00|140.45|138.95|140.42|138.92|140.45|138.95|140.42|138.92|6
1625690290000|2021-07-07 20:38:10|140.41|138.91|140.43|138.93|140.44|138.94|140.41|138.91|7
1625690300000|2021-07-07 20:38:20|140.42|138.92|140.43|138.93|140.43|138.93|140.42|138.92|6
1625690310000|2021-07-07 20:38:30|140.42|138.92|140.43|138.93|140.43|138.93|140.41|138.91|6
1625690320000|2021-07-07 20:38:40|140.44|138.94|140.44|138.94|140.44|138.94|140.44|138.94|1
1625690330000|2021-07-07 20:38:50|140.45|138.95|140.45|138.95|140.45|138.95|140.44|138.94|9
1625690340000|2021-07-07 20:39:00|140.44|138.94|140.4|138.9|140.46|138.96|140.35|138.85|13
1625690350000|2021-07-07 20:39:10|140.36|138.86|140.42|138.92|140.42|138.92|140.34|138.84|17
1625690360000|2021-07-07 20:39:20|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|8
1625690370000|2021-07-07 20:39:30|140.43|138.93|140.42|138.92|140.43|138.93|140.42|138.92|6
1625690380000|2021-07-07 20:39:40|140.41|138.91|140.42|138.92|140.42|138.92|140.41|138.91|2
1625690400000|2021-07-07 20:40:00|140.41|138.91|140.41|138.91|140.42|138.92|140.41|138.91|7
1625690410000|2021-07-07 20:40:10|140.38|138.88|140.35|138.85|140.38|138.88|140.35|138.85|7
1625690420000|2021-07-07 20:40:20|140.34|138.84|140.34|138.84|140.35|138.85|140.33|138.83|4
1625690430000|2021-07-07 20:40:30|140.33|138.83|140.33|138.83|140.36|138.86|140.33|138.83|5
1625690440000|2021-07-07 20:40:40|140.35|138.85|140.33|138.83|140.35|138.85|140.32|138.82|8
1625690450000|2021-07-07 20:40:50|140.32|138.82|140.33|138.83|140.34|138.84|140.32|138.82|7
1625690460000|2021-07-07 20:41:00|140.34|138.84|140.32|138.82|140.34|138.84|140.31|138.81|11
1625690470000|2021-07-07 20:41:10|140.31|138.81|140.33|138.83|140.33|138.83|140.3|138.8|7
1625690480000|2021-07-07 20:41:20|140.31|138.81|140.31|138.81|140.33|138.83|140.3|138.8|8
1625690490000|2021-07-07 20:41:30|140.33|138.83|140.27|138.77|140.33|138.83|140.27|138.77|4
1625690500000|2021-07-07 20:41:40|140.28|138.78|140.23|138.73|140.28|138.78|140.23|138.73|12
1625690510000|2021-07-07 20:41:50|140.24|138.74|140.24|138.74|140.25|138.75|140.22|138.72|9
1625690520000|2021-07-07 20:42:00|140.25|138.75|140.26|138.76|140.26|138.76|140.23|138.73|9
1625690530000|2021-07-07 20:42:10|140.25|138.75|140.26|138.76|140.26|138.76|140.24|138.74|8
1625690540000|2021-07-07 20:42:20|140.25|138.75|140.26|138.76|140.26|138.76|140.25|138.75|10
1625690550000|2021-07-07 20:42:30|140.25|138.75|140.28|138.78|140.28|138.78|140.25|138.75|3
1625690560000|2021-07-07 20:42:40|140.29|138.79|140.3|138.8|140.3|138.8|140.28|138.78|6
1625690570000|2021-07-07 20:42:50|140.31|138.81|140.36|138.86|140.36|138.86|140.29|138.79|13
1625690580000|2021-07-07 20:43:00|140.35|138.85|140.35|138.85|140.36|138.86|140.33|138.83|11
1625690590000|2021-07-07 20:43:10|140.36|138.86|140.35|138.85|140.36|138.86|140.34|138.84|6
1625690600000|2021-07-07 20:43:20|140.36|138.86|140.35|138.85|140.36|138.86|140.35|138.85|6
1625690610000|2021-07-07 20:43:30|140.36|138.86|140.36|138.86|140.37|138.87|140.36|138.86|3
1625690630000|2021-07-07 20:43:50|140.37|138.87|140.38|138.88|140.39|138.89|140.36|138.86|6
1625690640000|2021-07-07 20:44:00|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|6
1625690650000|2021-07-07 20:44:10|140.39|138.89|140.38|138.88|140.39|138.89|140.38|138.88|4
1625690660000|2021-07-07 20:44:20|140.39|138.89|140.26|138.76|140.39|138.89|140.21|138.71|13
1625690670000|2021-07-07 20:44:30|140.25|138.75|140.26|138.76|140.26|138.76|140.25|138.75|4
1625690680000|2021-07-07 20:44:40|140.27|138.77|140.28|138.78|140.29|138.79|140.26|138.76|8
1625690690000|2021-07-07 20:44:50|140.29|138.79|140.3|138.8|140.3|138.8|140.29|138.79|6
1625690700000|2021-07-07 20:45:00|140.29|138.79|140.26|138.76|140.29|138.79|140.26|138.76|8
1625690710000|2021-07-07 20:45:10|140.25|138.75|140.24|138.74|140.26|138.76|140.24|138.74|7
1625690720000|2021-07-07 20:45:20|140.25|138.75|140.24|138.74|140.25|138.75|140.24|138.74|2
1625690730000|2021-07-07 20:45:30|140.21|138.71|140.2|138.7|140.22|138.72|140.19|138.69|12
1625690740000|2021-07-07 20:45:40|140.19|138.69|140.19|138.69|140.2|138.7|140.19|138.69|3
1625690750000|2021-07-07 20:45:50|140.2|138.7|140.19|138.69|140.22|138.72|140.19|138.69|6
1625690760000|2021-07-07 20:46:00|140.2|138.7|140.23|138.73|140.23|138.73|140.19|138.69|7
1625690770000|2021-07-07 20:46:10|140.24|138.74|140.26|138.76|140.26|138.76|140.24|138.74|7
1625690780000|2021-07-07 20:46:20|140.25|138.75|140.33|138.83|140.36|138.86|140.25|138.75|17
1625690790000|2021-07-07 20:46:30|140.34|138.84|140.34|138.84|140.35|138.85|140.33|138.83|9
1625690810000|2021-07-07 20:46:50|140.33|138.83|140.32|138.82|140.34|138.84|140.32|138.82|4
1625690820000|2021-07-07 20:47:00|140.31|138.81|140.33|138.83|140.33|138.83|140.31|138.81|15
1625690830000|2021-07-07 20:47:10|140.32|138.82|140.29|138.79|140.33|138.83|140.22|138.72|10
1625690840000|2021-07-07 20:47:20|140.28|138.78|140.3|138.8|140.3|138.8|140.27|138.77|11
1625690860000|2021-07-07 20:47:40|140.32|138.82|140.35|138.85|140.41|138.91|140.32|138.82|16
1625690870000|2021-07-07 20:47:50|140.36|138.86|140.35|138.85|140.36|138.86|140.35|138.85|8
1625690880000|2021-07-07 20:48:00|140.36|138.86|140.44|138.94|140.44|138.94|140.35|138.85|13
1625690890000|2021-07-07 20:48:10|140.45|138.95|140.47|138.97|140.47|138.97|140.44|138.94|5
1625690900000|2021-07-07 20:48:20|140.46|138.96|140.5|139|140.54|139.04|140.45|138.95|13
1625690910000|2021-07-07 20:48:30|140.51|139.01|140.5|139|140.51|139.01|140.45|138.95|16
1625690920000|2021-07-07 20:48:40|140.48|138.98|140.5|139|140.52|139.02|140.48|138.98|19
1625690930000|2021-07-07 20:48:50|140.49|138.99|140.48|138.98|140.5|139|140.46|138.96|13
1625690940000|2021-07-07 20:49:00|140.49|138.99|140.52|139.02|140.53|139.03|140.49|138.99|11
1625690950000|2021-07-07 20:49:10|140.51|139.01|140.52|139.02|140.53|139.03|140.51|139.01|4
1625690960000|2021-07-07 20:49:20|140.53|139.03|140.52|139.02|140.53|139.03|140.51|139.01|6
1625690970000|2021-07-07 20:49:30|140.53|139.03|140.52|139.02|140.54|139.04|140.52|139.02|8
1625690980000|2021-07-07 20:49:40|140.53|139.03|140.52|139.02|140.54|139.04|140.52|139.02|4
1625690990000|2021-07-07 20:49:50|140.53|139.03|140.51|139.01|140.53|139.03|140.51|139.01|3
1625691000000|2021-07-07 20:50:00|140.52|139.02|140.51|139.01|140.52|139.02|140.5|139|12
1625691010000|2021-07-07 20:50:10|140.52|139.02|140.5|139|140.52|139.02|140.5|139|5
1625691020000|2021-07-07 20:50:20|140.49|138.99|140.49|138.99|140.5|139|140.49|138.99|7
1625691030000|2021-07-07 20:50:30|140.48|138.98|140.43|138.93|140.48|138.98|140.43|138.93|7
1625691040000|2021-07-07 20:50:40|140.42|138.92|140.45|138.95|140.46|138.96|140.42|138.92|5
1625691050000|2021-07-07 20:50:50|140.44|138.94|140.44|138.94|140.45|138.95|140.43|138.93|9
1625691060000|2021-07-07 20:51:00|140.45|138.95|140.45|138.95|140.46|138.96|140.43|138.93|16
1625691070000|2021-07-07 20:51:10|140.44|138.94|140.49|138.99|140.5|139|140.44|138.94|13
1625691080000|2021-07-07 20:51:20|140.5|139|140.52|139.02|140.52|139.02|140.49|138.99|13
1625691090000|2021-07-07 20:51:30|140.53|139.03|140.49|138.99|140.53|139.03|140.49|138.99|6
1625691100000|2021-07-07 20:51:40|140.48|138.98|140.49|138.99|140.5|139|140.48|138.98|6
1625691110000|2021-07-07 20:51:50|140.5|139|140.51|139.01|140.51|139.01|140.49|138.99|4
1625691120000|2021-07-07 20:52:00|140.5|139|140.5|139|140.51|139.01|140.5|139|5
1625691130000|2021-07-07 20:52:10|140.49|138.99|140.5|139|140.5|139|140.49|138.99|2
1625691140000|2021-07-07 20:52:20|140.51|139.01|140.5|139|140.51|139.01|140.5|139|2
1625691150000|2021-07-07 20:52:30|140.49|138.99|140.5|139|140.5|139|140.49|138.99|4
1625691160000|2021-07-07 20:52:40|140.49|138.99|140.47|138.97|140.49|138.99|140.47|138.97|3
1625691170000|2021-07-07 20:52:50|140.48|138.98|140.47|138.97|140.48|138.98|140.47|138.97|2
1625691180000|2021-07-07 20:53:00|140.46|138.96|140.46|138.96|140.46|138.96|140.46|138.96|1
1625691190000|2021-07-07 20:53:10|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|2
1625691200000|2021-07-07 20:53:20|140.46|138.96|140.45|138.95|140.46|138.96|140.45|138.95|2
1625691210000|2021-07-07 20:53:30|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|4
1625691220000|2021-07-07 20:53:40|140.44|138.94|140.45|138.95|140.45|138.95|140.44|138.94|2
1625691230000|2021-07-07 20:53:50|140.44|138.94|140.47|138.97|140.47|138.97|140.44|138.94|10
1625691240000|2021-07-07 20:54:00|140.46|138.96|140.47|138.97|140.47|138.97|140.45|138.95|6
1625691250000|2021-07-07 20:54:10|140.46|138.96|140.48|138.98|140.49|138.99|140.46|138.96|9
1625691260000|2021-07-07 20:54:20|140.49|138.99|140.49|138.99|140.49|138.99|140.48|138.98|7
1625691270000|2021-07-07 20:54:30|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|6
1625691280000|2021-07-07 20:54:40|140.48|138.98|140.49|138.99|140.49|138.99|140.48|138.98|2
1625691290000|2021-07-07 20:54:50|140.48|138.98|140.48|138.98|140.49|138.99|140.48|138.98|7
1625691300000|2021-07-07 20:55:00|140.47|138.97|140.43|138.93|140.47|138.97|140.43|138.93|5
1625691320000|2021-07-07 20:55:20|140.42|138.92|140.32|138.82|140.42|138.92|140.32|138.82|15
1625691330000|2021-07-07 20:55:30|140.31|138.81|140.32|138.82|140.32|138.82|140.29|138.79|16
1625691340000|2021-07-07 20:55:40|140.33|138.83|140.37|138.87|140.37|138.87|140.32|138.82|13
1625691350000|2021-07-07 20:55:50|140.38|138.88|140.35|138.85|140.39|138.89|140.32|138.82|18
1625691360000|2021-07-07 20:56:00|140.36|138.86|140.34|138.84|140.36|138.86|140.34|138.84|7
1625691370000|2021-07-07 20:56:10|140.35|138.85|140.36|138.86|140.4|138.9|140.35|138.85|16
1625691380000|2021-07-07 20:56:20|140.35|138.85|140.37|138.87|140.37|138.87|140.35|138.85|12
1625691390000|2021-07-07 20:56:30|140.36|138.86|140.36|138.86|140.37|138.87|140.35|138.85|8
1625691400000|2021-07-07 20:56:40|140.35|138.85|140.37|138.87|140.37|138.87|140.35|138.85|7
1625691410000|2021-07-07 20:56:50|140.36|138.86|140.38|138.88|140.38|138.88|140.36|138.86|7
1625691420000|2021-07-07 20:57:00|140.37|138.87|140.37|138.87|140.38|138.88|140.36|138.86|9
1625691430000|2021-07-07 20:57:10|140.36|138.86|140.34|138.84|140.36|138.86|140.34|138.84|11
1625691440000|2021-07-07 20:57:20|140.35|138.85|140.32|138.82|140.35|138.85|140.31|138.81|8
1625691450000|2021-07-07 20:57:30|140.33|138.83|140.3|138.8|140.33|138.83|140.29|138.79|12
1625691460000|2021-07-07 20:57:40|140.28|138.78|140.31|138.81|140.31|138.81|140.28|138.78|6
1625691470000|2021-07-07 20:57:50|140.32|138.82|140.3|138.8|140.32|138.82|140.3|138.8|5
1625691480000|2021-07-07 20:58:00|140.31|138.81|140.31|138.81|140.32|138.82|140.3|138.8|7
1625691490000|2021-07-07 20:58:10|140.3|138.8|140.3|138.8|140.31|138.81|140.3|138.8|3
1625691500000|2021-07-07 20:58:20|140.31|138.81|140.3|138.8|140.31|138.81|140.3|138.8|4
1625691510000|2021-07-07 20:58:30|140.31|138.81|140.31|138.81|140.31|138.81|140.31|138.81|1
1625691520000|2021-07-07 20:58:40|140.32|138.82|140.31|138.81|140.32|138.82|140.31|138.81|2
1625691530000|2021-07-07 20:58:50|140.32|138.82|140.43|138.93|140.43|138.93|140.32|138.82|8
1625691540000|2021-07-07 20:59:00|140.42|138.92|140.38|138.88|140.42|138.92|140.35|138.85|9
1625691550000|2021-07-07 20:59:10|140.37|138.87|140.38|138.88|140.38|138.88|140.37|138.87|6
1625691560000|2021-07-07 20:59:20|140.37|138.87|140.38|138.88|140.39|138.89|140.37|138.87|4
1625691570000|2021-07-07 20:59:30|140.39|138.89|140.37|138.87|140.39|138.89|140.37|138.87|2
1625691580000|2021-07-07 20:59:40|140.38|138.88|140.38|138.88|140.39|138.89|140.37|138.87|5
1625691590000|2021-07-07 20:59:50|140.39|138.89|140.4|138.9|140.4|138.9|140.39|138.89|4
1625691600000|2021-07-07 21:00:00|140.39|138.89|140.36|138.86|140.39|138.89|140.36|138.86|12
1625691610000|2021-07-07 21:00:10|140.37|138.87|140.36|138.86|140.37|138.87|140.36|138.86|4
1625691630000|2021-07-07 21:00:30|140.35|138.85|140.35|138.85|140.36|138.86|140.35|138.85|3
1625691650000|2021-07-07 21:00:50|140.36|138.86|140.3|138.8|140.36|138.86|140.3|138.8|9
1625691660000|2021-07-07 21:01:00|140.29|138.79|140.27|138.77|140.29|138.79|140.27|138.77|9
1625691700000|2021-07-07 21:01:40|140.26|138.76|140.24|138.74|140.27|138.77|140.24|138.74|7
1625691720000|2021-07-07 21:02:00|140.23|138.73|140.23|138.73|140.24|138.74|140.23|138.73|5
1625691730000|2021-07-07 21:02:10|140.24|138.74|140.24|138.74|140.24|138.74|140.23|138.73|7
1625691740000|2021-07-07 21:02:20|140.23|138.73|140.22|138.72|140.23|138.73|140.22|138.72|2
1625691800000|2021-07-07 21:03:20|140.21|138.71|140.22|138.72|140.22|138.72|140.21|138.71|2
1625691810000|2021-07-07 21:03:30|140.21|138.71|140.21|138.71|140.22|138.72|140.2|138.7|6
1625691820000|2021-07-07 21:03:40|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|2
1625691830000|2021-07-07 21:03:50|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|4
1625691840000|2021-07-07 21:04:00|140.22|138.72|140.22|138.72|140.22|138.72|140.22|138.72|1
1625691850000|2021-07-07 21:04:10|140.23|138.73|140.23|138.73|140.23|138.73|140.23|138.73|1
1625691860000|2021-07-07 21:04:20|140.22|138.72|140.22|138.72|140.22|138.72|140.22|138.72|1
1625691870000|2021-07-07 21:04:30|140.23|138.73|140.22|138.72|140.23|138.73|140.22|138.72|2
1625691880000|2021-07-07 21:04:40|140.21|138.71|140.21|138.71|140.22|138.72|140.21|138.71|5
1625691890000|2021-07-07 21:04:50|140.22|138.72|140.19|138.69|140.22|138.72|140.19|138.69|7
1625691900000|2021-07-07 21:05:00|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|6
1625691910000|2021-07-07 21:05:10|140.15|138.65|140.13|138.63|140.16|138.66|140.12|138.62|7
1625691920000|2021-07-07 21:05:20|140.14|138.64|140.13|138.63|140.15|138.65|140.13|138.63|7
1625691930000|2021-07-07 21:05:30|140.14|138.64|140.14|138.64|140.14|138.64|140.14|138.64|1
1625691940000|2021-07-07 21:05:40|140.13|138.63|140.13|138.63|140.14|138.64|140.12|138.62|5
1625691950000|2021-07-07 21:05:50|140.14|138.64|140.16|138.66|140.16|138.66|140.13|138.63|11
1625691960000|2021-07-07 21:06:00|140.15|138.65|140.12|138.62|140.15|138.65|140.12|138.62|7
1625691970000|2021-07-07 21:06:10|140.11|138.61|140.11|138.61|140.12|138.62|140.11|138.61|3
1625691980000|2021-07-07 21:06:20|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|2
1625691990000|2021-07-07 21:06:30|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|2
1625692000000|2021-07-07 21:06:40|140.12|138.62|140.11|138.61|140.12|138.62|140.1|138.6|4
1625692010000|2021-07-07 21:06:50|140.1|138.6|140.13|138.63|140.13|138.63|140.1|138.6|3
1625692020000|2021-07-07 21:07:00|140.12|138.62|140.12|138.62|140.13|138.63|140.12|138.62|3
1625692040000|2021-07-07 21:07:20|140.13|138.63|140.12|138.62|140.13|138.63|140.12|138.62|2
1625692050000|2021-07-07 21:07:30|140.14|138.64|140.14|138.64|140.14|138.64|140.14|138.64|1
1625692060000|2021-07-07 21:07:40|140.15|138.65|140.16|138.66|140.16|138.66|140.15|138.65|2
1625692070000|2021-07-07 21:07:50|140.15|138.65|140.15|138.65|140.16|138.66|140.14|138.64|11
1625692080000|2021-07-07 21:08:00|140.14|138.64|140.17|138.67|140.17|138.67|140.14|138.64|10
1625692090000|2021-07-07 21:08:10|140.16|138.66|140.36|138.86|140.36|138.86|140.16|138.66|13
1625692100000|2021-07-07 21:08:20|140.37|138.87|140.39|138.89|140.39|138.89|140.37|138.87|3
1625692110000|2021-07-07 21:08:30|140.38|138.88|140.38|138.88|140.39|138.89|140.38|138.88|3
1625692120000|2021-07-07 21:08:40|140.39|138.89|140.39|138.89|140.39|138.89|140.38|138.88|5
1625692130000|2021-07-07 21:08:50|140.38|138.88|140.38|138.88|140.39|138.89|140.38|138.88|3
1625692140000|2021-07-07 21:09:00|140.37|138.87|140.32|138.82|140.37|138.87|140.31|138.81|11
1625692150000|2021-07-07 21:09:10|140.33|138.83|140.33|138.83|140.33|138.83|140.33|138.83|1
1625692160000|2021-07-07 21:09:20|140.34|138.84|140.35|138.85|140.36|138.86|140.34|138.84|9
1625692170000|2021-07-07 21:09:30|140.34|138.84|140.35|138.85|140.35|138.85|140.34|138.84|2
1625692200000|2021-07-07 21:10:00|140.34|138.84|140.34|138.84|140.34|138.84|140.34|138.84|1
1625692210000|2021-07-07 21:10:10|140.33|138.83|140.29|138.79|140.33|138.83|140.29|138.79|6
1625692220000|2021-07-07 21:10:20|140.26|138.76|140.25|138.75|140.27|138.77|140.25|138.75|6
1625692230000|2021-07-07 21:10:30|140.26|138.76|140.25|138.75|140.26|138.76|140.25|138.75|4
1625692240000|2021-07-07 21:10:40|140.26|138.76|140.25|138.75|140.26|138.76|140.24|138.74|8
1625692250000|2021-07-07 21:10:50|140.26|138.76|140.23|138.73|140.26|138.76|140.22|138.72|10
1625692260000|2021-07-07 21:11:00|140.22|138.72|140.21|138.71|140.23|138.73|140.21|138.71|13
1625692270000|2021-07-07 21:11:10|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|2
1625692280000|2021-07-07 21:11:20|140.22|138.72|140.22|138.72|140.22|138.72|140.21|138.71|3
1625692290000|2021-07-07 21:11:30|140.2|138.7|140.14|138.64|140.22|138.72|140.13|138.63|13
1625692300000|2021-07-07 21:11:40|140.13|138.63|140.14|138.64|140.14|138.64|140.13|138.63|6
1625692310000|2021-07-07 21:11:50|140.15|138.65|140.14|138.64|140.15|138.65|140.14|138.64|4
1625692320000|2021-07-07 21:12:00|140.15|138.65|140.15|138.65|140.15|138.65|140.14|138.64|17
1625692330000|2021-07-07 21:12:10|140.14|138.64|140.16|138.66|140.17|138.67|140.14|138.64|9
1625692340000|2021-07-07 21:12:20|140.17|138.67|140.15|138.65|140.17|138.67|140.15|138.65|11
1625692350000|2021-07-07 21:12:30|140.14|138.64|140.14|138.64|140.15|138.65|140.14|138.64|3
1625692360000|2021-07-07 21:12:40|140.15|138.65|140.13|138.63|140.15|138.65|140.13|138.63|3
1625692370000|2021-07-07 21:12:50|140.14|138.64|140.15|138.65|140.15|138.65|140.14|138.64|2
1625692380000|2021-07-07 21:13:00|140.14|138.64|140.15|138.65|140.15|138.65|140.14|138.64|10
1625692390000|2021-07-07 21:13:10|140.16|138.66|140.24|138.74|140.24|138.74|140.16|138.66|8
1625692400000|2021-07-07 21:13:20|140.25|138.75|140.26|138.76|140.26|138.76|140.24|138.74|5
1625692410000|2021-07-07 21:13:30|140.25|138.75|140.27|138.77|140.27|138.77|140.25|138.75|9
1625692420000|2021-07-07 21:13:40|140.26|138.76|140.27|138.77|140.27|138.77|140.26|138.76|2
1625692440000|2021-07-07 21:14:00|140.26|138.76|140.23|138.73|140.26|138.76|140.21|138.71|12
1625692450000|2021-07-07 21:14:10|140.22|138.72|140.22|138.72|140.23|138.73|140.21|138.71|13
1625692470000|2021-07-07 21:14:30|140.23|138.73|140.22|138.72|140.23|138.73|140.21|138.71|3
1625692480000|2021-07-07 21:14:40|140.23|138.73|140.23|138.73|140.23|138.73|140.23|138.73|1
1625692500000|2021-07-07 21:15:00|140.22|138.72|140.22|138.72|140.23|138.73|140.22|138.72|5
1625692510000|2021-07-07 21:15:10|140.21|138.71|140.21|138.71|140.22|138.72|140.21|138.71|3
1625692520000|2021-07-07 21:15:20|140.22|138.72|140.21|138.71|140.22|138.72|140.21|138.71|2
1625692530000|2021-07-07 21:15:30|140.19|138.69|140.21|138.71|140.21|138.71|140.19|138.69|4
1625692540000|2021-07-07 21:15:40|140.19|138.69|140.19|138.69|140.19|138.69|140.19|138.69|1
1625692550000|2021-07-07 21:15:50|140.18|138.68|140.16|138.66|140.18|138.68|140.15|138.65|11
1625692560000|2021-07-07 21:16:00|140.17|138.67|140.17|138.67|140.18|138.68|140.15|138.65|7
1625692570000|2021-07-07 21:16:10|140.16|138.66|140.15|138.65|140.17|138.67|140.15|138.65|6
1625692580000|2021-07-07 21:16:20|140.16|138.66|140.15|138.65|140.16|138.66|140.14|138.64|6
1625692590000|2021-07-07 21:16:30|140.16|138.66|140.16|138.66|140.16|138.66|140.15|138.65|5
1625692600000|2021-07-07 21:16:40|140.15|138.65|140.13|138.63|140.16|138.66|140.13|138.63|6
1625692610000|2021-07-07 21:16:50|140.12|138.62|140.12|138.62|140.13|138.63|140.12|138.62|7
1625692620000|2021-07-07 21:17:00|140.1|138.6|140.12|138.62|140.12|138.62|140.1|138.6|5
1625692630000|2021-07-07 21:17:10|140.11|138.61|140.11|138.61|140.12|138.62|140.11|138.61|3
1625692640000|2021-07-07 21:17:20|140.1|138.6|140|138.5|140.1|138.6|139.99|138.49|18
1625692650000|2021-07-07 21:17:30|140.02|138.52|139.96|138.46|140.02|138.52|139.95|138.45|18
1625692660000|2021-07-07 21:17:40|139.95|138.45|139.96|138.46|139.97|138.47|139.95|138.45|9
1625692670000|2021-07-07 21:17:50|139.95|138.45|139.97|138.47|139.97|138.47|139.95|138.45|7
1625692680000|2021-07-07 21:18:00|139.96|138.46|139.97|138.47|139.97|138.47|139.96|138.46|4
1625692690000|2021-07-07 21:18:10|139.98|138.48|139.98|138.48|139.99|138.49|139.97|138.47|11
1625692700000|2021-07-07 21:18:20|139.99|138.49|139.97|138.47|139.99|138.49|139.97|138.47|3
1625692710000|2021-07-07 21:18:30|139.98|138.48|139.98|138.48|140|138.5|139.97|138.47|12
1625692720000|2021-07-07 21:18:40|139.99|138.49|139.99|138.49|139.99|138.49|139.98|138.48|3
1625692730000|2021-07-07 21:18:50|140|138.5|139.99|138.49|140|138.5|139.98|138.48|3
1625692740000|2021-07-07 21:19:00|139.98|138.48|140|138.5|140.01|138.51|139.98|138.48|14
1625692750000|2021-07-07 21:19:10|139.98|138.48|140.01|138.51|140.02|138.52|139.98|138.48|12
1625692760000|2021-07-07 21:19:20|139.99|138.49|140.01|138.51|140.04|138.54|139.98|138.48|12
1625692770000|2021-07-07 21:19:30|140|138.5|140.06|138.56|140.06|138.56|140|138.5|9
1625692780000|2021-07-07 21:19:40|140.07|138.57|140.11|138.61|140.11|138.61|140.07|138.57|14
1625692790000|2021-07-07 21:19:50|140.1|138.6|140.13|138.63|140.13|138.63|140.1|138.6|4
1625692800000|2021-07-07 21:20:00|140.12|138.62|140.11|138.61|140.12|138.62|140.11|138.61|2
1625692810000|2021-07-07 21:20:10|140.1|138.6|140.1|138.6|140.1|138.6|140.1|138.6|1
1625692820000|2021-07-07 21:20:20|140.11|138.61|140.11|138.61|140.11|138.61|140.11|138.61|1
1625692830000|2021-07-07 21:20:30|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|2
1625692840000|2021-07-07 21:20:40|140.1|138.6|140.11|138.61|140.11|138.61|140.1|138.6|2
1625692850000|2021-07-07 21:20:50|140.1|138.6|140.01|138.51|140.1|138.6|140|138.5|14
1625692860000|2021-07-07 21:21:00|140|138.5|140.01|138.51|140.01|138.51|139.99|138.49|11
1625692870000|2021-07-07 21:21:10|140|138.5|139.54|138.04|140|138.5|139.54|138.04|27
1625692880000|2021-07-07 21:21:20|139.55|138.05|139.3|137.8|139.55|138.05|139.29|137.79|25
1625692890000|2021-07-07 21:21:30|139.29|137.79|139.24|137.74|139.31|137.81|139.24|137.74|13
1625692900000|2021-07-07 21:21:40|139.25|137.75|139.29|137.79|139.29|137.79|139.25|137.75|8
1625692910000|2021-07-07 21:21:50|139.33|137.83|139.36|137.86|139.37|137.87|139.31|137.81|13
1625692920000|2021-07-07 21:22:00|139.4|137.9|139.42|137.92|139.42|137.92|139.38|137.88|15
1625692930000|2021-07-07 21:22:10|139.4|137.9|139.46|137.96|139.48|137.98|139.39|137.89|13
1625692940000|2021-07-07 21:22:20|139.47|137.97|139.5|138|139.51|138.01|139.46|137.96|13
1625692950000|2021-07-07 21:22:30|139.49|137.99|139.5|138|139.51|138.01|139.49|137.99|6
1625692970000|2021-07-07 21:22:50|139.51|138.01|139.54|138.04|139.55|138.05|139.51|138.01|7
1625692980000|2021-07-07 21:23:00|139.55|138.05|139.54|138.04|139.55|138.05|139.54|138.04|8
1625692990000|2021-07-07 21:23:10|139.55|138.05|139.57|138.07|139.57|138.07|139.55|138.05|7
1625693000000|2021-07-07 21:23:20|139.58|138.08|139.58|138.08|139.58|138.08|139.56|138.06|7
1625693010000|2021-07-07 21:23:30|139.59|138.09|139.7|138.2|139.7|138.2|139.59|138.09|13
1625693020000|2021-07-07 21:23:40|139.69|138.19|139.73|138.23|139.74|138.24|139.69|138.19|7
1625693030000|2021-07-07 21:23:50|139.71|138.21|139.74|138.24|139.74|138.24|139.71|138.21|8
1625693040000|2021-07-07 21:24:00|139.73|138.23|139.73|138.23|139.73|138.23|139.73|138.23|1
1625693060000|2021-07-07 21:24:20|139.72|138.22|139.61|138.11|139.72|138.22|139.6|138.1|13
1625693070000|2021-07-07 21:24:30|139.6|138.1|139.58|138.08|139.6|138.1|139.55|138.05|13
1625693080000|2021-07-07 21:24:40|139.59|138.09|139.59|138.09|139.6|138.1|139.58|138.08|7
1625693090000|2021-07-07 21:24:50|139.6|138.1|139.61|138.11|139.62|138.12|139.6|138.1|4
1625693100000|2021-07-07 21:25:00|139.63|138.13|139.62|138.12|139.63|138.13|139.62|138.12|2
1625693110000|2021-07-07 21:25:10|139.61|138.11|139.64|138.14|139.64|138.14|139.61|138.11|7
1625693120000|2021-07-07 21:25:20|139.65|138.15|139.62|138.12|139.65|138.15|139.62|138.12|8
1625693130000|2021-07-07 21:25:30|139.63|138.13|139.65|138.15|139.65|138.15|139.62|138.12|5
1625693140000|2021-07-07 21:25:40|139.64|138.14|139.65|138.15|139.65|138.15|139.64|138.14|4
1625693150000|2021-07-07 21:25:50|139.64|138.14|139.62|138.12|139.64|138.14|139.62|138.12|4
1625693160000|2021-07-07 21:26:00|139.63|138.13|139.64|138.14|139.65|138.15|139.63|138.13|3
1625693170000|2021-07-07 21:26:10|139.65|138.15|139.64|138.14|139.65|138.15|139.62|138.12|8
1625693180000|2021-07-07 21:26:20|139.65|138.15|139.68|138.18|139.69|138.19|139.65|138.15|10
1625693190000|2021-07-07 21:26:30|139.69|138.19|139.71|138.21|139.73|138.23|139.69|138.19|9
1625693200000|2021-07-07 21:26:40|139.72|138.22|139.7|138.2|139.72|138.22|139.7|138.2|4
1625693210000|2021-07-07 21:26:50|139.69|138.19|139.7|138.2|139.7|138.2|139.67|138.17|10
1625693220000|2021-07-07 21:27:00|139.71|138.21|139.67|138.17|139.71|138.21|139.65|138.15|16
1625693230000|2021-07-07 21:27:10|139.66|138.16|139.56|138.06|139.66|138.16|139.55|138.05|11
1625693240000|2021-07-07 21:27:20|139.55|138.05|139.57|138.07|139.57|138.07|139.54|138.04|13
1625693250000|2021-07-07 21:27:30|139.58|138.08|139.57|138.07|139.58|138.08|139.56|138.06|4
1625693260000|2021-07-07 21:27:40|139.56|138.06|139.59|138.09|139.59|138.09|139.55|138.05|9
1625693270000|2021-07-07 21:27:50|139.58|138.08|139.64|138.14|139.64|138.14|139.57|138.07|12
1625693280000|2021-07-07 21:28:00|139.63|138.13|139.63|138.13|139.64|138.14|139.63|138.13|3
1625693290000|2021-07-07 21:28:10|139.61|138.11|139.64|138.14|139.65|138.15|139.61|138.11|12
1625693300000|2021-07-07 21:28:20|139.65|138.15|139.68|138.18|139.68|138.18|139.65|138.15|5
1625693310000|2021-07-07 21:28:30|139.69|138.19|139.7|138.2|139.7|138.2|139.69|138.19|6
1625693320000|2021-07-07 21:28:40|139.71|138.21|139.72|138.22|139.72|138.22|139.7|138.2|5
1625693330000|2021-07-07 21:28:50|139.71|138.21|139.69|138.19|139.72|138.22|139.68|138.18|8
1625693340000|2021-07-07 21:29:00|139.68|138.18|139.7|138.2|139.7|138.2|139.68|138.18|7
1625693350000|2021-07-07 21:29:10|139.71|138.21|139.71|138.21|139.71|138.21|139.71|138.21|1
1625693360000|2021-07-07 21:29:20|139.7|138.2|139.66|138.16|139.7|138.2|139.64|138.14|14
1625693370000|2021-07-07 21:29:30|139.64|138.14|139.64|138.14|139.65|138.15|139.63|138.13|5
1625693380000|2021-07-07 21:29:40|139.63|138.13|139.63|138.13|139.63|138.13|139.63|138.13|1
1625693390000|2021-07-07 21:29:50|139.64|138.14|139.64|138.14|139.64|138.14|139.63|138.13|3
1625693400000|2021-07-07 21:30:00|139.66|138.16|139.58|138.08|139.66|138.16|139.58|138.08|8
1625693410000|2021-07-07 21:30:10|139.57|138.07|139.56|138.06|139.57|138.07|139.56|138.06|4
1625693420000|2021-07-07 21:30:20|139.57|138.07|139.57|138.07|139.58|138.08|139.56|138.06|5
1625693430000|2021-07-07 21:30:30|139.56|138.06|139.57|138.07|139.57|138.07|139.56|138.06|2
1625693440000|2021-07-07 21:30:40|139.58|138.08|139.58|138.08|139.6|138.1|139.57|138.07|15
1625693450000|2021-07-07 21:30:50|139.59|138.09|139.6|138.1|139.6|138.1|139.57|138.07|6
1625693470000|2021-07-07 21:31:10|139.59|138.09|139.59|138.09|139.6|138.1|139.59|138.09|3
1625693480000|2021-07-07 21:31:20|139.6|138.1|139.6|138.1|139.61|138.11|139.59|138.09|9
1625693490000|2021-07-07 21:31:30|139.61|138.11|139.59|138.09|139.62|138.12|139.59|138.09|11
1625693500000|2021-07-07 21:31:40|139.6|138.1|139.61|138.11|139.61|138.11|139.59|138.09|9
1625693510000|2021-07-07 21:31:50|139.6|138.1|139.59|138.09|139.61|138.11|139.58|138.08|14
1625693520000|2021-07-07 21:32:00|139.6|138.1|139.59|138.09|139.62|138.12|139.59|138.09|11
1625693530000|2021-07-07 21:32:10|139.61|138.11|139.6|138.1|139.61|138.11|139.59|138.09|13
1625693540000|2021-07-07 21:32:20|139.59|138.09|139.6|138.1|139.6|138.1|139.59|138.09|6
1625693560000|2021-07-07 21:32:40|139.59|138.09|139.6|138.1|139.61|138.11|139.59|138.09|7
1625693570000|2021-07-07 21:32:50|139.59|138.09|139.59|138.09|139.6|138.1|139.59|138.09|5
1625693580000|2021-07-07 21:33:00|139.6|138.1|139.59|138.09|139.6|138.1|139.59|138.09|8
1625693590000|2021-07-07 21:33:10|139.6|138.1|139.6|138.1|139.6|138.1|139.59|138.09|11
1625693600000|2021-07-07 21:33:20|139.59|138.09|139.62|138.12|139.62|138.12|139.59|138.09|5
1625693620000|2021-07-07 21:33:40|139.61|138.11|139.61|138.11|139.61|138.11|139.6|138.1|3
1625693640000|2021-07-07 21:34:00|139.62|138.12|139.61|138.11|139.62|138.12|139.61|138.11|2
1625693650000|2021-07-07 21:34:10|139.6|138.1|139.61|138.11|139.62|138.12|139.6|138.1|4
1625693660000|2021-07-07 21:34:20|139.6|138.1|139.57|138.07|139.61|138.11|139.57|138.07|12
1625693670000|2021-07-07 21:34:30|139.58|138.08|139.57|138.07|139.59|138.09|139.57|138.07|4
1625693680000|2021-07-07 21:34:40|139.58|138.08|139.58|138.08|139.58|138.08|139.57|138.07|5
1625693690000|2021-07-07 21:34:50|139.57|138.07|139.57|138.07|139.6|138.1|139.57|138.07|6
1625693700000|2021-07-07 21:35:00|139.56|138.06|139.58|138.08|139.58|138.08|139.56|138.06|6
1625693710000|2021-07-07 21:35:10|139.57|138.07|139.51|138.01|139.58|138.08|139.5|138|21
1625693720000|2021-07-07 21:35:20|139.5|138|139.53|138.03|139.53|138.03|139.5|138|11
1625693730000|2021-07-07 21:35:30|139.51|138.01|139.46|137.96|139.52|138.02|139.44|137.94|19
1625693740000|2021-07-07 21:35:40|139.45|137.95|139.44|137.94|139.45|137.95|139.43|137.93|12
1625693750000|2021-07-07 21:35:50|139.43|137.93|139.45|137.95|139.46|137.96|139.43|137.93|9
1625693760000|2021-07-07 21:36:00|139.44|137.94|139.41|137.91|139.44|137.94|139.4|137.9|10
1625693770000|2021-07-07 21:36:10|139.42|137.92|139.39|137.89|139.42|137.92|139.39|137.89|8
1625693780000|2021-07-07 21:36:20|139.38|137.88|139.36|137.86|139.38|137.88|139.36|137.86|7
1625693790000|2021-07-07 21:36:30|139.3|137.8|139.29|137.79|139.3|137.8|139.29|137.79|2
1625693800000|2021-07-07 21:36:40|139.28|137.78|139.29|137.79|139.29|137.79|139.27|137.77|5
1625693810000|2021-07-07 21:36:50|139.28|137.78|139.28|137.78|139.29|137.79|139.27|137.77|5
1625693820000|2021-07-07 21:37:00|139.27|137.77|139.24|137.74|139.28|137.78|139.24|137.74|6
1625693830000|2021-07-07 21:37:10|139.23|137.73|139.24|137.74|139.25|137.75|139.23|137.73|4
1625693840000|2021-07-07 21:37:20|139.25|137.75|139.27|137.77|139.27|137.77|139.24|137.74|7
1625693850000|2021-07-07 21:37:30|139.26|137.76|139.27|137.77|139.27|137.77|139.26|137.76|2
1625693860000|2021-07-07 21:37:40|139.26|137.76|139.26|137.76|139.27|137.77|139.26|137.76|5
1625693870000|2021-07-07 21:37:50|139.27|137.77|139.27|137.77|139.27|137.77|139.24|137.74|7
1625693880000|2021-07-07 21:38:00|139.26|137.76|139.26|137.76|139.26|137.76|139.26|137.76|1
1625693890000|2021-07-07 21:38:10|139.27|137.77|139.26|137.76|139.27|137.77|139.26|137.76|2
1625693900000|2021-07-07 21:38:20|139.27|137.77|139.27|137.77|139.27|137.77|139.26|137.76|3
1625693910000|2021-07-07 21:38:30|139.28|137.78|139.27|137.77|139.28|137.78|139.25|137.75|6
1625693920000|2021-07-07 21:38:40|139.26|137.76|139.23|137.73|139.26|137.76|139.23|137.73|4
1625693930000|2021-07-07 21:38:50|139.24|137.74|139.18|137.68|139.25|137.75|139.17|137.67|23
1625693940000|2021-07-07 21:39:00|139.21|137.71|139.05|137.55|139.21|137.71|139.04|137.54|20
1625693950000|2021-07-07 21:39:10|139.09|137.59|139.05|137.55|139.09|137.59|139.04|137.54|11
1625693960000|2021-07-07 21:39:20|139.06|137.56|139.1|137.6|139.1|137.6|139.05|137.55|11
1625693970000|2021-07-07 21:39:30|139.09|137.59|139.13|137.63|139.13|137.63|139.09|137.59|7
1625693980000|2021-07-07 21:39:40|139.12|137.62|139.19|137.69|139.2|137.7|139.12|137.62|14
1625693990000|2021-07-07 21:39:50|139.18|137.68|139.19|137.69|139.21|137.71|139.18|137.68|5
1625694000000|2021-07-07 21:40:00|139.15|137.65|139.18|137.68|139.2|137.7|139.15|137.65|15
1625694010000|2021-07-07 21:40:10|139.2|137.7|139.2|137.7|139.21|137.71|139.18|137.68|11
1625694020000|2021-07-07 21:40:20|139.21|137.71|139.22|137.72|139.22|137.72|139.2|137.7|8
1625694030000|2021-07-07 21:40:30|139.21|137.71|139.22|137.72|139.23|137.73|139.21|137.71|10
1625694040000|2021-07-07 21:40:40|139.21|137.71|139.15|137.65|139.22|137.72|139.14|137.64|7
1625694050000|2021-07-07 21:40:50|139.16|137.66|139.13|137.63|139.16|137.66|139.13|137.63|10
1625694060000|2021-07-07 21:41:00|139.12|137.62|139.06|137.56|139.12|137.62|139.04|137.54|13
1625694070000|2021-07-07 21:41:10|139.05|137.55|138.95|137.45|139.05|137.55|138.95|137.45|7
1625694080000|2021-07-07 21:41:20|138.94|137.44|138.89|137.39|138.94|137.44|138.89|137.39|6
1625694090000|2021-07-07 21:41:30|138.9|137.4|138.9|137.4|138.9|137.4|138.89|137.39|3
1625694100000|2021-07-07 21:41:40|138.89|137.39|138.9|137.4|138.91|137.41|138.89|137.39|8
1625694110000|2021-07-07 21:41:50|138.89|137.39|138.88|137.38|138.9|137.4|138.87|137.37|14
1625694120000|2021-07-07 21:42:00|138.89|137.39|138.92|137.42|138.92|137.42|138.88|137.38|10
1625694130000|2021-07-07 21:42:10|138.91|137.41|138.95|137.45|138.97|137.47|138.91|137.41|11
1625694140000|2021-07-07 21:42:20|138.96|137.46|138.96|137.46|138.97|137.47|138.94|137.44|9
1625694150000|2021-07-07 21:42:30|138.97|137.47|138.98|137.48|138.98|137.48|138.96|137.46|6
1625694160000|2021-07-07 21:42:40|138.99|137.49|139.09|137.59|139.1|137.6|138.99|137.49|10
1625694170000|2021-07-07 21:42:50|139.1|137.6|139.1|137.6|139.1|137.6|139.1|137.6|1
1625694180000|2021-07-07 21:43:00|139.09|137.59|139.1|137.6|139.1|137.6|139.09|137.59|2
1625694200000|2021-07-07 21:43:20|139.09|137.59|139.1|137.6|139.1|137.6|139.09|137.59|2
1625694210000|2021-07-07 21:43:30|139.09|137.59|139.09|137.59|139.09|137.59|139.08|137.58|3
1625694220000|2021-07-07 21:43:40|139.08|137.58|139.03|137.53|139.09|137.59|139.03|137.53|5
1625694230000|2021-07-07 21:43:50|139.02|137.52|139.01|137.51|139.02|137.52|139|137.5|8
1625694240000|2021-07-07 21:44:00|139.02|137.52|139.05|137.55|139.05|137.55|138.99|137.49|14
1625694250000|2021-07-07 21:44:10|139.06|137.56|139.16|137.66|139.16|137.66|139.06|137.56|14
1625694260000|2021-07-07 21:44:20|139.17|137.67|139.31|137.81|139.31|137.81|139.17|137.67|16
1625694270000|2021-07-07 21:44:30|139.3|137.8|139.14|137.64|139.3|137.8|139.14|137.64|24
1625694280000|2021-07-07 21:44:40|139.12|137.62|138.95|137.45|139.12|137.62|138.95|137.45|22
1625694290000|2021-07-07 21:44:50|138.96|137.46|138.94|137.44|138.96|137.46|138.92|137.42|11
1625694300000|2021-07-07 21:45:00|138.92|137.42|139.01|137.51|139.02|137.52|138.92|137.42|18
1625694310000|2021-07-07 21:45:10|139.03|137.53|139.23|137.73|139.24|137.74|139.03|137.53|19
1625694320000|2021-07-07 21:45:20|139.22|137.72|139.11|137.61|139.23|137.73|139.11|137.61|15
1625694330000|2021-07-07 21:45:30|139.1|137.6|139.05|137.55|139.1|137.6|139.04|137.54|15
1625694340000|2021-07-07 21:45:40|139.04|137.54|139.08|137.58|139.09|137.59|139.04|137.54|11
1625694350000|2021-07-07 21:45:50|139.09|137.59|139.3|137.8|139.3|137.8|139.09|137.59|16
1625694360000|2021-07-07 21:46:00|139.29|137.79|139.22|137.72|139.32|137.82|139.22|137.72|12
1625694370000|2021-07-07 21:46:10|139.21|137.71|139.18|137.68|139.21|137.71|139.16|137.66|16
1625694380000|2021-07-07 21:46:20|139.19|137.69|139.39|137.89|139.39|137.89|139.19|137.69|23
1625694390000|2021-07-07 21:46:30|139.38|137.88|139.32|137.82|139.39|137.89|139.3|137.8|12
1625694400000|2021-07-07 21:46:40|139.31|137.81|139.34|137.84|139.34|137.84|139.3|137.8|15
1625694410000|2021-07-07 21:46:50|139.33|137.83|139.34|137.84|139.36|137.86|139.33|137.83|12
1625694420000|2021-07-07 21:47:00|139.35|137.85|139.35|137.85|139.35|137.85|139.34|137.84|5
1625694430000|2021-07-07 21:47:10|139.34|137.84|139.31|137.81|139.34|137.84|139.31|137.81|6
1625694440000|2021-07-07 21:47:20|139.32|137.82|139.34|137.84|139.34|137.84|139.31|137.81|7
1625694450000|2021-07-07 21:47:30|139.33|137.83|139.34|137.84|139.34|137.84|139.32|137.82|4
1625694460000|2021-07-07 21:47:40|139.33|137.83|139.38|137.88|139.38|137.88|139.33|137.83|10
1625694470000|2021-07-07 21:47:50|139.37|137.87|139.38|137.88|139.38|137.88|139.37|137.87|2
1625694480000|2021-07-07 21:48:00|139.37|137.87|139.29|137.79|139.37|137.87|139.26|137.76|13
1625694490000|2021-07-07 21:48:10|139.28|137.78|139.33|137.83|139.33|137.83|139.28|137.78|7
1625694500000|2021-07-07 21:48:20|139.34|137.84|139.35|137.85|139.35|137.85|139.33|137.83|4
1625694510000|2021-07-07 21:48:30|139.36|137.86|139.36|137.86|139.37|137.87|139.36|137.86|3
1625694520000|2021-07-07 21:48:40|139.37|137.87|139.3|137.8|139.37|137.87|139.29|137.79|12
1625694530000|2021-07-07 21:48:50|139.29|137.79|139.13|137.63|139.29|137.79|139.13|137.63|17
1625694540000|2021-07-07 21:49:00|139.14|137.64|139.14|137.64|139.14|137.64|139.13|137.63|7
1625694550000|2021-07-07 21:49:10|139.15|137.65|139.3|137.8|139.31|137.81|139.15|137.65|17
1625694560000|2021-07-07 21:49:20|139.31|137.81|139.2|137.7|139.33|137.83|139.2|137.7|11
1625694570000|2021-07-07 21:49:30|139.21|137.71|139.21|137.71|139.21|137.71|139.19|137.69|5
1625694580000|2021-07-07 21:49:40|139.2|137.7|139.23|137.73|139.24|137.74|139.19|137.69|15
1625694590000|2021-07-07 21:49:50|139.22|137.72|139.2|137.7|139.22|137.72|139.19|137.69|6
1625694600000|2021-07-07 21:50:00|139.21|137.71|139.11|137.61|139.21|137.71|139.1|137.6|19
1625694610000|2021-07-07 21:50:10|139.12|137.62|139.17|137.67|139.18|137.68|139.11|137.61|19
1625694620000|2021-07-07 21:50:20|139.16|137.66|139.3|137.8|139.31|137.81|139.16|137.66|24
1625694630000|2021-07-07 21:50:30|139.29|137.79|139.3|137.8|139.32|137.82|139.29|137.79|9
1625694640000|2021-07-07 21:50:40|139.31|137.81|139.37|137.87|139.38|137.88|139.31|137.81|8
1625694650000|2021-07-07 21:50:50|139.36|137.86|139.29|137.79|139.37|137.87|139.28|137.78|12
1625694660000|2021-07-07 21:51:00|139.3|137.8|139.35|137.85|139.38|137.88|139.3|137.8|14
1625694670000|2021-07-07 21:51:10|139.34|137.84|139.34|137.84|139.34|137.84|139.32|137.82|7
1625694680000|2021-07-07 21:51:20|139.33|137.83|139.33|137.83|139.36|137.86|139.32|137.82|12
1625694690000|2021-07-07 21:51:30|139.34|137.84|139.35|137.85|139.35|137.85|139.34|137.84|4
1625694700000|2021-07-07 21:51:40|139.34|137.84|139.42|137.92|139.42|137.92|139.34|137.84|11
1625694710000|2021-07-07 21:51:50|139.43|137.93|139.51|138.01|139.53|138.03|139.43|137.93|14
1625694720000|2021-07-07 21:52:00|139.5|138|139.49|137.99|139.51|138.01|139.48|137.98|8
1625694730000|2021-07-07 21:52:10|139.48|137.98|139.42|137.92|139.5|138|139.42|137.92|11
1625694740000|2021-07-07 21:52:20|139.41|137.91|139.44|137.94|139.45|137.95|139.39|137.89|13
1625694750000|2021-07-07 21:52:30|139.43|137.93|139.46|137.96|139.46|137.96|139.43|137.93|6
1625694760000|2021-07-07 21:52:40|139.45|137.95|139.47|137.97|139.47|137.97|139.45|137.95|5
1625694770000|2021-07-07 21:52:50|139.49|137.99|139.5|138|139.52|138.02|139.47|137.97|12
1625694780000|2021-07-07 21:53:00|139.49|137.99|139.46|137.96|139.5|138|139.46|137.96|6
1625694790000|2021-07-07 21:53:10|139.45|137.95|139.48|137.98|139.49|137.99|139.45|137.95|7
1625694800000|2021-07-07 21:53:20|139.49|137.99|139.47|137.97|139.49|137.99|139.46|137.96|9
1625694810000|2021-07-07 21:53:30|139.49|137.99|139.53|138.03|139.54|138.04|139.49|137.99|7
1625694820000|2021-07-07 21:53:40|139.55|138.05|139.56|138.06|139.58|138.08|139.55|138.05|6
1625694830000|2021-07-07 21:53:50|139.57|138.07|139.58|138.08|139.6|138.1|139.57|138.07|12
1625694840000|2021-07-07 21:54:00|139.56|138.06|139.47|137.97|139.58|138.08|139.47|137.97|13
1625694850000|2021-07-07 21:54:10|139.48|137.98|139.5|138|139.51|138.01|139.48|137.98|17
1625694860000|2021-07-07 21:54:20|139.51|138.01|139.51|138.01|139.54|138.04|139.5|138|10
1625694870000|2021-07-07 21:54:30|139.52|138.02|139.51|138.01|139.52|138.02|139.51|138.01|2
1625694880000|2021-07-07 21:54:40|139.52|138.02|139.54|138.04|139.55|138.05|139.51|138.01|9
1625694890000|2021-07-07 21:54:50|139.53|138.03|139.56|138.06|139.56|138.06|139.53|138.03|8
1625694900000|2021-07-07 21:55:00|139.55|138.05|139.49|137.99|139.55|138.05|139.46|137.96|21
1625694910000|2021-07-07 21:55:10|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|10
1625694920000|2021-07-07 21:55:20|139.5|138|139.49|137.99|139.5|138|139.49|137.99|2
1625694930000|2021-07-07 21:55:30|139.48|137.98|139.49|137.99|139.49|137.99|139.48|137.98|2
1625694940000|2021-07-07 21:55:40|139.48|137.98|139.39|137.89|139.48|137.98|139.37|137.87|12
1625694950000|2021-07-07 21:55:50|139.38|137.88|139.42|137.92|139.42|137.92|139.36|137.86|15
1625694960000|2021-07-07 21:56:00|139.43|137.93|139.43|137.93|139.46|137.96|139.43|137.93|10
1625694970000|2021-07-07 21:56:10|139.42|137.92|139.41|137.91|139.43|137.93|139.41|137.91|4
1625694980000|2021-07-07 21:56:20|139.42|137.92|139.42|137.92|139.42|137.92|139.41|137.91|3
1625694990000|2021-07-07 21:56:30|139.41|137.91|139.42|137.92|139.42|137.92|139.41|137.91|8
1625695000000|2021-07-07 21:56:40|139.41|137.91|139.4|137.9|139.41|137.91|139.4|137.9|4
1625695010000|2021-07-07 21:56:50|139.41|137.91|139.46|137.96|139.46|137.96|139.4|137.9|10
1625695020000|2021-07-07 21:57:00|139.47|137.97|139.37|137.87|139.47|137.97|139.37|137.87|21
1625695030000|2021-07-07 21:57:10|139.36|137.86|139.36|137.86|139.36|137.86|139.33|137.83|7
1625695040000|2021-07-07 21:57:20|139.37|137.87|139.36|137.86|139.37|137.87|139.35|137.85|6
1625695050000|2021-07-07 21:57:30|139.37|137.87|139.37|137.87|139.37|137.87|139.36|137.86|7
1625695060000|2021-07-07 21:57:40|139.36|137.86|139.37|137.87|139.37|137.87|139.34|137.84|5
1625695070000|2021-07-07 21:57:50|139.34|137.84|139.36|137.86|139.37|137.87|139.34|137.84|7
1625695090000|2021-07-07 21:58:10|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1625695100000|2021-07-07 21:58:20|139.38|137.88|139.37|137.87|139.38|137.88|139.36|137.86|6
1625695110000|2021-07-07 21:58:30|139.38|137.88|139.37|137.87|139.38|137.88|139.37|137.87|2
1625695120000|2021-07-07 21:58:40|139.33|137.83|139.34|137.84|139.35|137.85|139.33|137.83|6
1625695130000|2021-07-07 21:58:50|139.36|137.86|139.37|137.87|139.37|137.87|139.34|137.84|8
1625695140000|2021-07-07 21:59:00|139.36|137.86|139.36|137.86|139.37|137.87|139.36|137.86|5
1625695150000|2021-07-07 21:59:10|139.35|137.85|139.35|137.85|139.36|137.86|139.35|137.85|3
1625695160000|2021-07-07 21:59:20|139.36|137.86|139.35|137.85|139.36|137.86|139.35|137.85|4
1625695170000|2021-07-07 21:59:30|139.36|137.86|139.38|137.88|139.38|137.88|139.36|137.86|3
1625695190000|2021-07-07 21:59:50|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1625695200000|2021-07-07 22:00:00|139.38|137.88|139.21|137.71|139.38|137.88|139.21|137.71|16
1625695210000|2021-07-07 22:00:10|139.18|137.68|138.99|137.49|139.19|137.69|138.99|137.49|22
1625695220000|2021-07-07 22:00:20|138.98|137.48|139|137.5|139.01|137.51|138.95|137.45|10
1625695230000|2021-07-07 22:00:30|139.01|137.51|139.16|137.66|139.18|137.68|139.01|137.51|22
1625695240000|2021-07-07 22:00:40|139.15|137.65|139.1|137.6|139.17|137.67|139.1|137.6|17
1625695250000|2021-07-07 22:00:50|139.11|137.61|139.11|137.61|139.12|137.62|139.1|137.6|7
1625695260000|2021-07-07 22:01:00|139.12|137.62|139.14|137.64|139.15|137.65|139.12|137.62|11
1625695270000|2021-07-07 22:01:10|139.13|137.63|139.13|137.63|139.14|137.64|139.12|137.62|11
1625695280000|2021-07-07 22:01:20|139.14|137.64|139.12|137.62|139.14|137.64|139.12|137.62|18
1625695290000|2021-07-07 22:01:30|139.1|137.6|139.08|137.58|139.11|137.61|139.07|137.57|13
1625695300000|2021-07-07 22:01:40|139.09|137.59|139.07|137.57|139.09|137.59|139.06|137.56|15
1625695310000|2021-07-07 22:01:50|139.08|137.58|139.07|137.57|139.08|137.58|139.06|137.56|6
1625695320000|2021-07-07 22:02:00|139.06|137.56|139.02|137.52|139.07|137.57|139.02|137.52|9
1625695330000|2021-07-07 22:02:10|139|137.5|138.98|137.48|139.01|137.51|138.97|137.47|10
1625695340000|2021-07-07 22:02:20|138.96|137.46|138.99|137.49|139|137.5|138.96|137.46|12
1625695350000|2021-07-07 22:02:30|138.98|137.48|138.97|137.47|138.99|137.49|138.96|137.46|10
1625695360000|2021-07-07 22:02:40|138.98|137.48|138.99|137.49|139|137.5|138.96|137.46|23
1625695370000|2021-07-07 22:02:50|138.98|137.48|138.99|137.49|138.99|137.49|138.97|137.47|8
1625695380000|2021-07-07 22:03:00|139|137.5|138.99|137.49|139|137.5|138.97|137.47|14
1625695390000|2021-07-07 22:03:10|138.97|137.47|139.04|137.54|139.04|137.54|138.97|137.47|14
1625695400000|2021-07-07 22:03:20|139.03|137.53|139.15|137.65|139.16|137.66|139.02|137.52|16
1625695410000|2021-07-07 22:03:30|139.16|137.66|139.06|137.56|139.16|137.66|139.06|137.56|11
1625695420000|2021-07-07 22:03:40|139.05|137.55|139.08|137.58|139.08|137.58|139.04|137.54|9
1625695430000|2021-07-07 22:03:50|139.09|137.59|139.12|137.62|139.14|137.64|139.08|137.58|13
1625695440000|2021-07-07 22:04:00|139.11|137.61|139.07|137.57|139.11|137.61|139.06|137.56|11
1625695450000|2021-07-07 22:04:10|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|2
1625695460000|2021-07-07 22:04:20|139.06|137.56|139.16|137.66|139.18|137.68|139.06|137.56|11
1625695470000|2021-07-07 22:04:30|139.17|137.67|138.99|137.49|139.17|137.67|138.97|137.47|18
1625695480000|2021-07-07 22:04:40|139|137.5|139.03|137.53|139.16|137.66|139|137.5|21
1625695490000|2021-07-07 22:04:50|139.05|137.55|138.98|137.48|139.05|137.55|138.98|137.48|12
1625695500000|2021-07-07 22:05:00|138.99|137.49|138.85|137.35|138.99|137.49|138.83|137.33|20
1625695510000|2021-07-07 22:05:10|138.86|137.36|138.95|137.45|138.97|137.47|138.86|137.36|16
1625695520000|2021-07-07 22:05:20|138.96|137.46|138.95|137.45|138.97|137.47|138.94|137.44|7
1625695530000|2021-07-07 22:05:30|138.96|137.46|138.96|137.46|138.97|137.47|138.96|137.46|5
1625695540000|2021-07-07 22:05:40|138.97|137.47|138.96|137.46|138.97|137.47|138.96|137.46|4
1625695550000|2021-07-07 22:05:50|138.97|137.47|139.04|137.54|139.04|137.54|138.97|137.47|7
1625695560000|2021-07-07 22:06:00|139.05|137.55|139.02|137.52|139.07|137.57|139.01|137.51|11
1625695570000|2021-07-07 22:06:10|139.03|137.53|139.16|137.66|139.18|137.68|139.03|137.53|15
1625695580000|2021-07-07 22:06:20|139.15|137.65|139.17|137.67|139.17|137.67|139.14|137.64|9
1625695590000|2021-07-07 22:06:30|139.19|137.69|139.17|137.67|139.2|137.7|139.16|137.66|11
1625695600000|2021-07-07 22:06:40|139.18|137.68|139.16|137.66|139.18|137.68|139.16|137.66|3
1625695610000|2021-07-07 22:06:50|139.15|137.65|139.21|137.71|139.21|137.71|139.15|137.65|7
1625695620000|2021-07-07 22:07:00|139.22|137.72|139.21|137.71|139.22|137.72|139.21|137.71|4
1625695630000|2021-07-07 22:07:10|139.23|137.73|139.33|137.83|139.34|137.84|139.23|137.73|9
1625695640000|2021-07-07 22:07:20|139.32|137.82|139.21|137.71|139.32|137.82|139.21|137.71|12
1625695650000|2021-07-07 22:07:30|139.2|137.7|139.23|137.73|139.24|137.74|139.16|137.66|17
1625695660000|2021-07-07 22:07:40|139.24|137.74|139.25|137.75|139.26|137.76|139.15|137.65|22
1625695670000|2021-07-07 22:07:50|139.26|137.76|139.23|137.73|139.3|137.8|139.23|137.73|12
1625695680000|2021-07-07 22:08:00|139.24|137.74|139.22|137.72|139.24|137.74|139.22|137.72|11
1625695690000|2021-07-07 22:08:10|139.16|137.66|139.21|137.71|139.21|137.71|139.13|137.63|12
1625695700000|2021-07-07 22:08:20|139.2|137.7|139.18|137.68|139.2|137.7|139.17|137.67|7
1625695710000|2021-07-07 22:08:30|139.17|137.67|139.17|137.67|139.19|137.69|139.16|137.66|10
1625695720000|2021-07-07 22:08:40|139.16|137.66|139.16|137.66|139.19|137.69|139.14|137.64|6
1625695730000|2021-07-07 22:08:50|139.09|137.59|139.14|137.64|139.15|137.65|139.09|137.59|5
1625695740000|2021-07-07 22:09:00|139.15|137.65|139.09|137.59|139.16|137.66|139.09|137.59|3
1625695750000|2021-07-07 22:09:10|139.1|137.6|139.13|137.63|139.15|137.65|139.1|137.6|9
1625695760000|2021-07-07 22:09:20|139.14|137.64|139.07|137.57|139.18|137.68|139.06|137.56|15
1625695770000|2021-07-07 22:09:30|139.06|137.56|139.05|137.55|139.06|137.56|139.01|137.51|13
1625695780000|2021-07-07 22:09:40|139.06|137.56|139.07|137.57|139.09|137.59|139.05|137.55|12
1625695790000|2021-07-07 22:09:50|139.08|137.58|139.05|137.55|139.15|137.65|139.05|137.55|15
1625695800000|2021-07-07 22:10:00|139.02|137.52|139.05|137.55|139.06|137.56|139.02|137.52|9
1625695810000|2021-07-07 22:10:10|139.04|137.54|139.03|137.53|139.04|137.54|139.03|137.53|4
1625695820000|2021-07-07 22:10:20|139.02|137.52|138.97|137.47|139.02|137.52|138.95|137.45|9
1625695830000|2021-07-07 22:10:30|138.99|137.49|139|137.5|139.02|137.52|138.98|137.48|10
1625695840000|2021-07-07 22:10:40|139.01|137.51|139.07|137.57|139.07|137.57|139|137.5|11
1625695850000|2021-07-07 22:10:50|139.08|137.58|139.07|137.57|139.08|137.58|139.06|137.56|8
1625695860000|2021-07-07 22:11:00|139.06|137.56|139.03|137.53|139.06|137.56|139.02|137.52|8
1625695870000|2021-07-07 22:11:10|139.02|137.52|139.02|137.52|139.03|137.53|139.02|137.52|9
1625695880000|2021-07-07 22:11:20|139.03|137.53|139.01|137.51|139.04|137.54|139.01|137.51|11
1625695890000|2021-07-07 22:11:30|139.02|137.52|139.03|137.53|139.05|137.55|139.02|137.52|10
1625695900000|2021-07-07 22:11:40|139.04|137.54|139.05|137.55|139.05|137.55|139.02|137.52|12
1625695910000|2021-07-07 22:11:50|139.04|137.54|139.03|137.53|139.05|137.55|139.03|137.53|6
1625695920000|2021-07-07 22:12:00|139.02|137.52|139.02|137.52|139.03|137.53|139.01|137.51|11
1625695930000|2021-07-07 22:12:10|139.01|137.51|139.03|137.53|139.03|137.53|139.01|137.51|7
1625695940000|2021-07-07 22:12:20|139.02|137.52|138.99|137.49|139.02|137.52|138.98|137.48|5
1625695950000|2021-07-07 22:12:30|139|137.5|139.04|137.54|139.04|137.54|139|137.5|8
1625695960000|2021-07-07 22:12:40|139.03|137.53|139.02|137.52|139.04|137.54|139.02|137.52|4
1625695970000|2021-07-07 22:12:50|139.03|137.53|139.02|137.52|139.04|137.54|139.02|137.52|4
1625695980000|2021-07-07 22:13:00|139.03|137.53|139.02|137.52|139.03|137.53|139.01|137.51|6
1625695990000|2021-07-07 22:13:10|139.03|137.53|139.03|137.53|139.03|137.53|139.03|137.53|1
1625696000000|2021-07-07 22:13:20|139.04|137.54|139.03|137.53|139.04|137.54|139.03|137.53|6
1625696020000|2021-07-07 22:13:40|139.04|137.54|139.03|137.53|139.04|137.54|139.03|137.53|2
1625696030000|2021-07-07 22:13:50|139.04|137.54|139.06|137.56|139.12|137.62|139.01|137.51|19
1625696040000|2021-07-07 22:14:00|139.04|137.54|138.93|137.43|139.04|137.54|138.92|137.42|15
1625696050000|2021-07-07 22:14:10|138.91|137.41|138.93|137.43|138.93|137.43|138.91|137.41|9
1625696060000|2021-07-07 22:14:20|138.94|137.44|138.93|137.43|138.94|137.44|138.93|137.43|4
1625696070000|2021-07-07 22:14:30|138.92|137.42|138.87|137.37|138.92|137.42|138.87|137.37|7
1625696080000|2021-07-07 22:14:40|138.85|137.35|138.85|137.35|138.85|137.35|138.85|137.35|1
1625696090000|2021-07-07 22:14:50|138.87|137.37|138.91|137.41|138.91|137.41|138.87|137.37|8
1625696100000|2021-07-07 22:15:00|138.92|137.42|138.78|137.28|138.93|137.43|138.75|137.25|17
1625696110000|2021-07-07 22:15:10|138.75|137.25|138.83|137.33|138.83|137.33|138.75|137.25|19
1625696120000|2021-07-07 22:15:20|138.84|137.34|138.85|137.35|138.85|137.35|138.84|137.34|2
1625696130000|2021-07-07 22:15:30|138.86|137.36|138.86|137.36|138.86|137.36|138.85|137.35|3
1625696140000|2021-07-07 22:15:40|138.85|137.35|138.88|137.38|138.88|137.38|138.84|137.34|10
1625696150000|2021-07-07 22:15:50|138.86|137.36|138.76|137.26|138.86|137.36|138.75|137.25|15
1625696160000|2021-07-07 22:16:00|138.75|137.25|138.73|137.23|138.77|137.27|138.73|137.23|18
1625696170000|2021-07-07 22:16:10|138.72|137.22|138.72|137.22|138.73|137.23|138.72|137.22|7
1625696180000|2021-07-07 22:16:20|138.65|137.15|138.59|137.09|138.65|137.15|138.57|137.07|10
1625696190000|2021-07-07 22:16:30|138.6|137.1|138.45|136.95|138.6|137.1|138.45|136.95|14
1625696200000|2021-07-07 22:16:40|138.44|136.94|138.4|136.9|138.5|137|138.39|136.89|24
1625696210000|2021-07-07 22:16:50|138.39|136.89|138.39|136.89|138.41|136.91|138.33|136.83|15
1625696220000|2021-07-07 22:17:00|138.42|136.92|138.52|137.02|138.53|137.03|138.42|136.92|16
1625696230000|2021-07-07 22:17:10|138.53|137.03|138.52|137.02|138.59|137.09|138.52|137.02|10
1625696240000|2021-07-07 22:17:20|138.51|137.01|138.5|137|138.51|137.01|138.48|136.98|13
1625696250000|2021-07-07 22:17:30|138.52|137.02|138.55|137.05|138.56|137.06|138.48|136.98|10
1625696260000|2021-07-07 22:17:40|138.57|137.07|138.56|137.06|138.6|137.1|138.56|137.06|6
1625696270000|2021-07-07 22:17:50|138.55|137.05|138.59|137.09|138.6|137.1|138.53|137.03|17
1625696280000|2021-07-07 22:18:00|138.61|137.11|138.6|137.1|138.64|137.14|138.6|137.1|10
1625696290000|2021-07-07 22:18:10|138.59|137.09|138.59|137.09|138.6|137.1|138.56|137.06|10
1625696300000|2021-07-07 22:18:20|138.6|137.1|138.61|137.11|138.61|137.11|138.59|137.09|10
1625696310000|2021-07-07 22:18:30|138.6|137.1|138.61|137.11|138.61|137.11|138.56|137.06|14
1625696320000|2021-07-07 22:18:40|138.6|137.1|138.6|137.1|138.61|137.11|138.58|137.08|9
1625696330000|2021-07-07 22:18:50|138.61|137.11|138.58|137.08|138.61|137.11|138.58|137.08|4
1625696340000|2021-07-07 22:19:00|138.57|137.07|138.59|137.09|138.59|137.09|138.55|137.05|10
1625696350000|2021-07-07 22:19:10|138.6|137.1|138.57|137.07|138.62|137.12|138.56|137.06|11
1625696360000|2021-07-07 22:19:20|138.55|137.05|138.56|137.06|138.56|137.06|138.54|137.04|10
1625696370000|2021-07-07 22:19:30|138.55|137.05|138.63|137.13|138.64|137.14|138.55|137.05|14
1625696380000|2021-07-07 22:19:40|138.61|137.11|138.6|137.1|138.61|137.11|138.57|137.07|10
1625696390000|2021-07-07 22:19:50|138.61|137.11|138.67|137.17|138.67|137.17|138.59|137.09|15
1625696400000|2021-07-07 22:20:00|138.68|137.18|138.67|137.17|138.69|137.19|138.67|137.17|10
1625696410000|2021-07-07 22:20:10|138.68|137.18|138.74|137.24|138.74|137.24|138.68|137.18|15
1625696420000|2021-07-07 22:20:20|138.75|137.25|138.66|137.16|138.8|137.3|138.66|137.16|18
1625696430000|2021-07-07 22:20:30|138.68|137.18|138.74|137.24|138.74|137.24|138.68|137.18|14
1625696440000|2021-07-07 22:20:40|138.75|137.25|138.76|137.26|138.77|137.27|138.74|137.24|9
1625696450000|2021-07-07 22:20:50|138.77|137.27|138.77|137.27|138.8|137.3|138.77|137.27|8
1625696460000|2021-07-07 22:21:00|138.79|137.29|138.77|137.27|138.79|137.29|138.75|137.25|10
1625696470000|2021-07-07 22:21:10|138.76|137.26|138.76|137.26|138.77|137.27|138.76|137.26|3
1625696480000|2021-07-07 22:21:20|138.75|137.25|138.73|137.23|138.76|137.26|138.73|137.23|5
1625696490000|2021-07-07 22:21:30|138.72|137.22|138.72|137.22|138.72|137.22|138.72|137.22|1
1625696500000|2021-07-07 22:21:40|138.73|137.23|138.85|137.35|138.85|137.35|138.73|137.23|13
1625696510000|2021-07-07 22:21:50|138.84|137.34|138.84|137.34|138.86|137.36|138.83|137.33|10
1625696520000|2021-07-07 22:22:00|138.87|137.37|138.83|137.33|138.87|137.37|138.83|137.33|13
1625696530000|2021-07-07 22:22:10|138.84|137.34|138.88|137.38|138.89|137.39|138.83|137.33|9
1625696540000|2021-07-07 22:22:20|138.87|137.37|138.85|137.35|138.89|137.39|138.85|137.35|5
1625696550000|2021-07-07 22:22:30|138.87|137.37|138.88|137.38|138.88|137.38|138.84|137.34|9
1625696560000|2021-07-07 22:22:40|138.87|137.37|138.95|137.45|138.97|137.47|138.87|137.37|13
1625696570000|2021-07-07 22:22:50|138.96|137.46|139.04|137.54|139.04|137.54|138.96|137.46|12
1625696580000|2021-07-07 22:23:00|139.02|137.52|139.06|137.56|139.06|137.56|139.02|137.52|6
1625696590000|2021-07-07 22:23:10|139.05|137.55|139.07|137.57|139.07|137.57|139.03|137.53|9
1625696600000|2021-07-07 22:23:20|139.09|137.59|139.08|137.58|139.09|137.59|139.03|137.53|12
1625696610000|2021-07-07 22:23:30|139.1|137.6|139.18|137.68|139.18|137.68|139.1|137.6|10
1625696620000|2021-07-07 22:23:40|139.17|137.67|139.18|137.68|139.18|137.68|139.17|137.67|2
1625696630000|2021-07-07 22:23:50|139.21|137.71|139.19|137.69|139.21|137.71|139.18|137.68|5
1625696640000|2021-07-07 22:24:00|139.22|137.72|139.21|137.71|139.23|137.73|139.18|137.68|8
1625696650000|2021-07-07 22:24:10|139.2|137.7|139.22|137.72|139.22|137.72|139.2|137.7|3
1625696660000|2021-07-07 22:24:20|139.23|137.73|139.24|137.74|139.27|137.77|139.21|137.71|11
1625696670000|2021-07-07 22:24:30|139.27|137.77|139.27|137.77|139.27|137.77|139.23|137.73|13
1625696680000|2021-07-07 22:24:40|139.29|137.79|139.35|137.85|139.35|137.85|139.27|137.77|15
1625696690000|2021-07-07 22:24:50|139.34|137.84|139.35|137.85|139.36|137.86|139.34|137.84|4
1625696700000|2021-07-07 22:25:00|139.36|137.86|139.29|137.79|139.36|137.86|139.27|137.77|8
1625696710000|2021-07-07 22:25:10|139.3|137.8|139.24|137.74|139.31|137.81|139.24|137.74|14
1625696720000|2021-07-07 22:25:20|139.25|137.75|139.25|137.75|139.25|137.75|139.24|137.74|3
1625696730000|2021-07-07 22:25:30|139.27|137.77|139.27|137.77|139.27|137.77|139.26|137.76|5
1625696740000|2021-07-07 22:25:40|139.26|137.76|139.27|137.77|139.27|137.77|139.26|137.76|6
1625696750000|2021-07-07 22:25:50|139.28|137.78|139.28|137.78|139.28|137.78|139.28|137.78|1
1625696760000|2021-07-07 22:26:00|139.27|137.77|139.32|137.82|139.33|137.83|139.27|137.77|13
1625696770000|2021-07-07 22:26:10|139.31|137.81|139.35|137.85|139.36|137.86|139.31|137.81|9
1625696780000|2021-07-07 22:26:20|139.34|137.84|139.4|137.9|139.4|137.9|139.34|137.84|10
1625696790000|2021-07-07 22:26:30|139.41|137.91|139.4|137.9|139.41|137.91|139.4|137.9|2
1625696800000|2021-07-07 22:26:40|139.38|137.88|139.34|137.84|139.39|137.89|139.34|137.84|6
1625696810000|2021-07-07 22:26:50|139.35|137.85|139.37|137.87|139.37|137.87|139.35|137.85|7
1625696820000|2021-07-07 22:27:00|139.36|137.86|139.36|137.86|139.37|137.87|139.35|137.85|10
1625696830000|2021-07-07 22:27:10|139.37|137.87|139.37|137.87|139.38|137.88|139.37|137.87|5
1625696840000|2021-07-07 22:27:20|139.39|137.89|139.42|137.92|139.42|137.92|139.38|137.88|6
1625696850000|2021-07-07 22:27:30|139.4|137.9|139.45|137.95|139.45|137.95|139.4|137.9|11
1625696860000|2021-07-07 22:27:40|139.44|137.94|139.51|138.01|139.51|138.01|139.44|137.94|11
1625696870000|2021-07-07 22:27:50|139.53|138.03|139.56|138.06|139.57|138.07|139.52|138.02|8
1625696880000|2021-07-07 22:28:00|139.57|138.07|139.52|138.02|139.58|138.08|139.5|138|14
1625696890000|2021-07-07 22:28:10|139.51|138.01|139.47|137.97|139.52|138.02|139.47|137.97|10
1625696900000|2021-07-07 22:28:20|139.5|138|139.52|138.02|139.52|138.02|139.47|137.97|9
1625696910000|2021-07-07 22:28:30|139.49|137.99|139.49|137.99|139.52|138.02|139.48|137.98|6
1625696920000|2021-07-07 22:28:40|139.5|138|139.51|138.01|139.53|138.03|139.5|138|8
1625696930000|2021-07-07 22:28:50|139.52|138.02|139.52|138.02|139.52|138.02|139.5|138|9
1625696940000|2021-07-07 22:29:00|139.55|138.05|139.58|138.08|139.59|138.09|139.52|138.02|9
1625696950000|2021-07-07 22:29:10|139.57|138.07|139.57|138.07|139.57|138.07|139.54|138.04|5
1625696960000|2021-07-07 22:29:20|139.58|138.08|139.63|138.13|139.63|138.13|139.57|138.07|6
1625696970000|2021-07-07 22:29:30|139.64|138.14|139.64|138.14|139.67|138.17|139.64|138.14|10
1625696980000|2021-07-07 22:29:40|139.65|138.15|139.65|138.15|139.68|138.18|139.65|138.15|7
1625696990000|2021-07-07 22:29:50|139.63|138.13|139.62|138.12|139.63|138.13|139.56|138.06|17
1625697000000|2021-07-07 22:30:00|139.63|138.13|139.56|138.06|139.64|138.14|139.52|138.02|16
1625697010000|2021-07-07 22:30:10|139.55|138.05|139.5|138|139.55|138.05|139.49|137.99|13
1625697020000|2021-07-07 22:30:20|139.51|138.01|139.54|138.04|139.54|138.04|139.51|138.01|6
1625697030000|2021-07-07 22:30:30|139.56|138.06|139.57|138.07|139.61|138.11|139.55|138.05|8
1625697040000|2021-07-07 22:30:40|139.58|138.08|139.62|138.12|139.62|138.12|139.56|138.06|8
1625697050000|2021-07-07 22:30:50|139.63|138.13|139.67|138.17|139.67|138.17|139.63|138.13|5
1625697060000|2021-07-07 22:31:00|139.66|138.16|139.64|138.14|139.67|138.17|139.62|138.12|7
1625697070000|2021-07-07 22:31:10|139.62|138.12|139.58|138.08|139.62|138.12|139.58|138.08|8
1625697080000|2021-07-07 22:31:20|139.59|138.09|139.62|138.12|139.63|138.13|139.59|138.09|13
1625697090000|2021-07-07 22:31:30|139.6|138.1|139.62|138.12|139.62|138.12|139.6|138.1|2
1625697100000|2021-07-07 22:31:40|139.63|138.13|139.63|138.13|139.64|138.14|139.63|138.13|7
1625697110000|2021-07-07 22:31:50|139.64|138.14|139.64|138.14|139.64|138.14|139.63|138.13|5
1625697120000|2021-07-07 22:32:00|139.63|138.13|139.58|138.08|139.63|138.13|139.58|138.08|5
1625697130000|2021-07-07 22:32:10|139.57|138.07|139.58|138.08|139.58|138.08|139.56|138.06|8
1625697140000|2021-07-07 22:32:20|139.59|138.09|139.58|138.08|139.59|138.09|139.58|138.08|2
1625697150000|2021-07-07 22:32:30|139.59|138.09|139.56|138.06|139.59|138.09|139.55|138.05|7
1625697160000|2021-07-07 22:32:40|139.57|138.07|139.58|138.08|139.58|138.08|139.56|138.06|9
1625697170000|2021-07-07 22:32:50|139.59|138.09|139.54|138.04|139.6|138.1|139.53|138.03|13
1625697180000|2021-07-07 22:33:00|139.52|138.02|139.49|137.99|139.52|138.02|139.49|137.99|10
1625697190000|2021-07-07 22:33:10|139.5|138|139.51|138.01|139.51|138.01|139.48|137.98|7
1625697200000|2021-07-07 22:33:20|139.5|138|139.5|138|139.51|138.01|139.49|137.99|5
1625697210000|2021-07-07 22:33:30|139.49|137.99|139.52|138.02|139.52|138.02|139.49|137.99|3
1625697230000|2021-07-07 22:33:50|139.53|138.03|139.52|138.02|139.53|138.03|139.51|138.01|8
1625697240000|2021-07-07 22:34:00|139.55|138.05|139.61|138.11|139.66|138.16|139.55|138.05|12
1625697250000|2021-07-07 22:34:10|139.6|138.1|139.55|138.05|139.6|138.1|139.54|138.04|7
1625697260000|2021-07-07 22:34:20|139.56|138.06|139.56|138.06|139.56|138.06|139.55|138.05|5
1625697270000|2021-07-07 22:34:30|139.55|138.05|139.55|138.05|139.56|138.06|139.54|138.04|5
1625697280000|2021-07-07 22:34:40|139.54|138.04|139.54|138.04|139.56|138.06|139.53|138.03|10
1625697290000|2021-07-07 22:34:50|139.55|138.05|139.53|138.03|139.55|138.05|139.53|138.03|9
1625697300000|2021-07-07 22:35:00|139.55|138.05|139.54|138.04|139.55|138.05|139.53|138.03|6
1625697310000|2021-07-07 22:35:10|139.55|138.05|139.43|137.93|139.55|138.05|139.42|137.92|15
1625697320000|2021-07-07 22:35:20|139.42|137.92|139.35|137.85|139.42|137.92|139.33|137.83|15
1625697330000|2021-07-07 22:35:30|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|6
1625697340000|2021-07-07 22:35:40|139.34|137.84|139.32|137.82|139.34|137.84|139.31|137.81|5
1625697350000|2021-07-07 22:35:50|139.33|137.83|139.33|137.83|139.34|137.84|139.32|137.82|5
1625697360000|2021-07-07 22:36:00|139.34|137.84|139.34|137.84|139.34|137.84|139.34|137.84|1
1625697370000|2021-07-07 22:36:10|139.33|137.83|139.27|137.77|139.33|137.83|139.27|137.77|7
1625697380000|2021-07-07 22:36:20|139.25|137.75|139.24|137.74|139.25|137.75|139.2|137.7|15
1625697390000|2021-07-07 22:36:30|139.23|137.73|139.25|137.75|139.26|137.76|139.23|137.73|7
1625697400000|2021-07-07 22:36:40|139.26|137.76|139.27|137.77|139.28|137.78|139.26|137.76|4
1625697410000|2021-07-07 22:36:50|139.28|137.78|139.32|137.82|139.32|137.82|139.28|137.78|8
1625697420000|2021-07-07 22:37:00|139.3|137.8|139.24|137.74|139.3|137.8|139.24|137.74|14
1625697430000|2021-07-07 22:37:10|139.28|137.78|139.29|137.79|139.29|137.79|139.25|137.75|6
1625697450000|2021-07-07 22:37:30|139.3|137.8|139.3|137.8|139.3|137.8|139.3|137.8|1
1625697460000|2021-07-07 22:37:40|139.29|137.79|139.15|137.65|139.29|137.79|139.15|137.65|12
1625697470000|2021-07-07 22:37:50|139.17|137.67|139.22|137.72|139.22|137.72|139.15|137.65|9
1625697480000|2021-07-07 22:38:00|139.23|137.73|139.21|137.71|139.23|137.73|139.13|137.63|14
1625697490000|2021-07-07 22:38:10|139.22|137.72|139.21|137.71|139.23|137.73|139.21|137.71|6
1625697500000|2021-07-07 22:38:20|139.2|137.7|139.21|137.71|139.22|137.72|139.18|137.68|7
1625697510000|2021-07-07 22:38:30|139.24|137.74|139.24|137.74|139.25|137.75|139.22|137.72|10
1625697520000|2021-07-07 22:38:40|139.25|137.75|139.18|137.68|139.25|137.75|139.18|137.68|13
1625697530000|2021-07-07 22:38:50|139.17|137.67|139.2|137.7|139.22|137.72|139.17|137.67|15
1625697540000|2021-07-07 22:39:00|139.19|137.69|139.15|137.65|139.21|137.71|139.15|137.65|13
1625697550000|2021-07-07 22:39:10|139.16|137.66|139.15|137.65|139.17|137.67|139.15|137.65|4
1625697560000|2021-07-07 22:39:20|139.16|137.66|139.11|137.61|139.17|137.67|139.11|137.61|10
1625697570000|2021-07-07 22:39:30|139.1|137.6|139.1|137.6|139.12|137.62|139.1|137.6|5
1625697580000|2021-07-07 22:39:40|139.09|137.59|139.15|137.65|139.19|137.69|139.09|137.59|10
1625697590000|2021-07-07 22:39:50|139.16|137.66|139.14|137.64|139.17|137.67|139.13|137.63|11
1625697600000|2021-07-07 22:40:00|139.13|137.63|139.14|137.64|139.14|137.64|139.13|137.63|4
1625697610000|2021-07-07 22:40:10|139.12|137.62|139.18|137.68|139.18|137.68|139.12|137.62|9
1625697620000|2021-07-07 22:40:20|139.17|137.67|139.18|137.68|139.21|137.71|139.17|137.67|10
1625697630000|2021-07-07 22:40:30|139.17|137.67|139.2|137.7|139.2|137.7|139.15|137.65|13
1625697640000|2021-07-07 22:40:40|139.21|137.71|139.24|137.74|139.24|137.74|139.2|137.7|7
1625697650000|2021-07-07 22:40:50|139.23|137.73|139.25|137.75|139.25|137.75|139.23|137.73|4
1625697660000|2021-07-07 22:41:00|139.24|137.74|139.25|137.75|139.25|137.75|139.22|137.72|5
1625697670000|2021-07-07 22:41:10|139.24|137.74|139.24|137.74|139.25|137.75|139.23|137.73|5
1625697680000|2021-07-07 22:41:20|139.22|137.72|139.18|137.68|139.22|137.72|139.17|137.67|10
1625697690000|2021-07-07 22:41:30|139.17|137.67|139.19|137.69|139.2|137.7|139.17|137.67|6
1625697700000|2021-07-07 22:41:40|139.2|137.7|139.19|137.69|139.2|137.7|139.19|137.69|2
1625697710000|2021-07-07 22:41:50|139.2|137.7|139.2|137.7|139.2|137.7|139.2|137.7|1
1625697720000|2021-07-07 22:42:00|139.21|137.71|139.18|137.68|139.21|137.71|139.18|137.68|6
1625697730000|2021-07-07 22:42:10|139.19|137.69|139.18|137.68|139.19|137.69|139.18|137.68|2
1625697740000|2021-07-07 22:42:20|139.19|137.69|139.21|137.71|139.25|137.75|139.19|137.69|9
1625697750000|2021-07-07 22:42:30|139.2|137.7|139.24|137.74|139.24|137.74|139.13|137.63|12
1625697760000|2021-07-07 22:42:40|139.25|137.75|139.22|137.72|139.26|137.76|139.22|137.72|6
1625697770000|2021-07-07 22:42:50|139.23|137.73|139.21|137.71|139.23|137.73|139.21|137.71|5
1625697780000|2021-07-07 22:43:00|139.2|137.7|139.16|137.66|139.2|137.7|139.15|137.65|6
1625697790000|2021-07-07 22:43:10|139.17|137.67|139.22|137.72|139.22|137.72|139.17|137.67|6
1625697800000|2021-07-07 22:43:20|139.21|137.71|139.2|137.7|139.21|137.71|139.2|137.7|2
1625697810000|2021-07-07 22:43:30|139.21|137.71|139.26|137.76|139.29|137.79|139.2|137.7|10
1625697820000|2021-07-07 22:43:40|139.27|137.77|139.25|137.75|139.28|137.78|139.22|137.72|12
1625697830000|2021-07-07 22:43:50|139.24|137.74|139.26|137.76|139.31|137.81|139.24|137.74|16
1625697840000|2021-07-07 22:44:00|139.27|137.77|139.37|137.87|139.37|137.87|139.26|137.76|11
1625697850000|2021-07-07 22:44:10|139.36|137.86|139.33|137.83|139.38|137.88|139.32|137.82|10
1625697860000|2021-07-07 22:44:20|139.32|137.82|139.35|137.85|139.37|137.87|139.31|137.81|13
1625697870000|2021-07-07 22:44:30|139.34|137.84|139.38|137.88|139.38|137.88|139.34|137.84|10
1625697880000|2021-07-07 22:44:40|139.37|137.87|139.37|137.87|139.38|137.88|139.37|137.87|3
1625697890000|2021-07-07 22:44:50|139.38|137.88|139.45|137.95|139.46|137.96|139.38|137.88|10
1625697900000|2021-07-07 22:45:00|139.44|137.94|139.37|137.87|139.47|137.97|139.37|137.87|18
1625697910000|2021-07-07 22:45:10|139.38|137.88|139.31|137.81|139.38|137.88|139.31|137.81|11
1625697920000|2021-07-07 22:45:20|139.3|137.8|139.26|137.76|139.31|137.81|139.25|137.75|11
1625697930000|2021-07-07 22:45:30|139.27|137.77|139.25|137.75|139.27|137.77|139.2|137.7|16
1625697940000|2021-07-07 22:45:40|139.23|137.73|139.26|137.76|139.26|137.76|139.23|137.73|14
1625697950000|2021-07-07 22:45:50|139.28|137.78|139.29|137.79|139.31|137.81|139.27|137.77|17
1625697960000|2021-07-07 22:46:00|139.31|137.81|139.21|137.71|139.31|137.81|139.2|137.7|16
1625697970000|2021-07-07 22:46:10|139.19|137.69|139.11|137.61|139.19|137.69|139.11|137.61|12
1625697980000|2021-07-07 22:46:20|139.12|137.62|139.14|137.64|139.14|137.64|139.11|137.61|17
1625697990000|2021-07-07 22:46:30|139.13|137.63|139.12|137.62|139.14|137.64|139.11|137.61|15
1625698000000|2021-07-07 22:46:40|139.1|137.6|139.16|137.66|139.16|137.66|139.1|137.6|9
1625698010000|2021-07-07 22:46:50|139.14|137.64|139.05|137.55|139.14|137.64|139.05|137.55|13
1625698020000|2021-07-07 22:47:00|139.06|137.56|139.03|137.53|139.07|137.57|139|137.5|14
1625698030000|2021-07-07 22:47:10|139.04|137.54|139.03|137.53|139.05|137.55|139.02|137.52|10
1625698040000|2021-07-07 22:47:20|139.04|137.54|139.02|137.52|139.04|137.54|139|137.5|9
1625698050000|2021-07-07 22:47:30|139.01|137.51|139.02|137.52|139.02|137.52|139.01|137.51|2
1625698070000|2021-07-07 22:47:50|139.03|137.53|139.01|137.51|139.03|137.53|139.01|137.51|5
1625698080000|2021-07-07 22:48:00|139.02|137.52|139.06|137.56|139.08|137.58|139.02|137.52|10
1625698090000|2021-07-07 22:48:10|139.07|137.57|139.08|137.58|139.1|137.6|139.05|137.55|10
1625698100000|2021-07-07 22:48:20|139.09|137.59|139.11|137.61|139.11|137.61|139.09|137.59|5
1625698110000|2021-07-07 22:48:30|139.1|137.6|139.1|137.6|139.12|137.62|139.1|137.6|7
1625698120000|2021-07-07 22:48:40|139.11|137.61|139.08|137.58|139.12|137.62|139.08|137.58|11
1625698130000|2021-07-07 22:48:50|139.09|137.59|139.11|137.61|139.11|137.61|139.08|137.58|5
1625698140000|2021-07-07 22:49:00|139.1|137.6|139.04|137.54|139.11|137.61|139.03|137.53|10
1625698160000|2021-07-07 22:49:20|139.06|137.56|139.07|137.57|139.09|137.59|139.05|137.55|9
1625698170000|2021-07-07 22:49:30|139.08|137.58|139.04|137.54|139.08|137.58|139.04|137.54|5
1625698180000|2021-07-07 22:49:40|139.03|137.53|139.01|137.51|139.05|137.55|139|137.5|14
1625698190000|2021-07-07 22:49:50|139.02|137.52|139.02|137.52|139.03|137.53|139|137.5|7
1625698200000|2021-07-07 22:50:00|139.01|137.51|138.98|137.48|139.01|137.51|138.97|137.47|6
1625698210000|2021-07-07 22:50:10|138.97|137.47|138.92|137.42|138.97|137.47|138.91|137.41|9
1625698220000|2021-07-07 22:50:20|138.91|137.41|138.87|137.37|138.91|137.41|138.86|137.36|4
1625698230000|2021-07-07 22:50:30|138.9|137.4|138.9|137.4|138.91|137.41|138.88|137.38|9
1625698240000|2021-07-07 22:50:40|138.87|137.37|138.87|137.37|138.87|137.37|138.85|137.35|5
1625698250000|2021-07-07 22:50:50|138.88|137.38|138.88|137.38|138.89|137.39|138.87|137.37|7
1625698260000|2021-07-07 22:51:00|138.89|137.39|138.9|137.4|138.9|137.4|138.83|137.33|11
1625698270000|2021-07-07 22:51:10|138.91|137.41|138.88|137.38|138.95|137.45|138.88|137.38|20
1625698280000|2021-07-07 22:51:20|138.87|137.37|138.88|137.38|138.89|137.39|138.85|137.35|13
1625698290000|2021-07-07 22:51:30|138.89|137.39|138.83|137.33|138.9|137.4|138.83|137.33|11
1625698300000|2021-07-07 22:51:40|138.9|137.4|138.91|137.41|138.91|137.41|138.86|137.36|10
1625698310000|2021-07-07 22:51:50|138.92|137.42|138.87|137.37|138.92|137.42|138.87|137.37|13
1625698320000|2021-07-07 22:52:00|138.9|137.4|138.87|137.37|138.9|137.4|138.84|137.34|8
1625698330000|2021-07-07 22:52:10|138.85|137.35|138.89|137.39|138.92|137.42|138.85|137.35|24
1625698340000|2021-07-07 22:52:20|138.92|137.42|138.97|137.47|138.97|137.47|138.88|137.38|13
1625698350000|2021-07-07 22:52:30|138.95|137.45|138.94|137.44|138.98|137.48|138.94|137.44|7
1625698360000|2021-07-07 22:52:40|138.95|137.45|138.92|137.42|138.95|137.45|138.87|137.37|21
1625698370000|2021-07-07 22:52:50|138.93|137.43|138.93|137.43|138.98|137.48|138.89|137.39|14
1625698380000|2021-07-07 22:53:00|138.92|137.42|138.91|137.41|138.93|137.43|138.91|137.41|8
1625698390000|2021-07-07 22:53:10|138.88|137.38|138.99|137.49|138.99|137.49|138.88|137.38|12
1625698400000|2021-07-07 22:53:20|138.98|137.48|138.92|137.42|138.98|137.48|138.92|137.42|14
1625698410000|2021-07-07 22:53:30|138.91|137.41|138.92|137.42|138.92|137.42|138.9|137.4|11
1625698420000|2021-07-07 22:53:40|138.93|137.43|138.92|137.42|138.93|137.43|138.92|137.42|2
1625698430000|2021-07-07 22:53:50|138.91|137.41|138.93|137.43|138.94|137.44|138.91|137.41|8
1625698440000|2021-07-07 22:54:00|138.92|137.42|138.91|137.41|138.97|137.47|138.91|137.41|8
1625698450000|2021-07-07 22:54:10|138.92|137.42|138.94|137.44|138.95|137.45|138.91|137.41|10
1625698460000|2021-07-07 22:54:20|138.93|137.43|138.93|137.43|138.94|137.44|138.91|137.41|11
1625698470000|2021-07-07 22:54:30|138.92|137.42|138.93|137.43|138.93|137.43|138.92|137.42|2
1625698480000|2021-07-07 22:54:40|138.94|137.44|138.92|137.42|138.95|137.45|138.9|137.4|9
1625698490000|2021-07-07 22:54:50|138.96|137.46|138.99|137.49|138.99|137.49|138.9|137.4|14
1625698500000|2021-07-07 22:55:00|139|137.5|138.92|137.42|139.01|137.51|138.91|137.41|18
1625698510000|2021-07-07 22:55:10|138.95|137.45|138.89|137.39|138.97|137.47|138.89|137.39|13
1625698520000|2021-07-07 22:55:20|138.9|137.4|138.89|137.39|138.91|137.41|138.89|137.39|10
1625698530000|2021-07-07 22:55:30|138.9|137.4|138.89|137.39|138.92|137.42|138.87|137.37|15
1625698540000|2021-07-07 22:55:40|138.88|137.38|138.87|137.37|138.89|137.39|138.85|137.35|9
1625698550000|2021-07-07 22:55:50|138.85|137.35|138.88|137.38|138.89|137.39|138.85|137.35|7
1625698560000|2021-07-07 22:56:00|138.89|137.39|138.89|137.39|138.89|137.39|138.88|137.38|3
1625698570000|2021-07-07 22:56:10|138.88|137.38|138.8|137.3|138.88|137.38|138.76|137.26|11
1625698580000|2021-07-07 22:56:20|138.79|137.29|138.8|137.3|138.84|137.34|138.79|137.29|12
1625698590000|2021-07-07 22:56:30|138.82|137.32|138.81|137.31|138.82|137.32|138.79|137.29|12
1625698600000|2021-07-07 22:56:40|138.8|137.3|138.81|137.31|138.82|137.32|138.8|137.3|10
1625698610000|2021-07-07 22:56:50|138.82|137.32|138.82|137.32|138.82|137.32|138.78|137.28|11
1625698620000|2021-07-07 22:57:00|138.81|137.31|138.82|137.32|138.83|137.33|138.81|137.31|8
1625698630000|2021-07-07 22:57:10|138.83|137.33|138.85|137.35|138.88|137.38|138.82|137.32|12
1625698640000|2021-07-07 22:57:20|138.86|137.36|138.94|137.44|138.94|137.44|138.86|137.36|12
1625698650000|2021-07-07 22:57:30|138.95|137.45|138.95|137.45|138.95|137.45|138.92|137.42|9
1625698660000|2021-07-07 22:57:40|138.94|137.44|138.93|137.43|138.97|137.47|138.92|137.42|18
1625698670000|2021-07-07 22:57:50|138.92|137.42|138.93|137.43|138.94|137.44|138.9|137.4|12
1625698680000|2021-07-07 22:58:00|138.97|137.47|138.96|137.46|138.97|137.47|138.95|137.45|8
1625698690000|2021-07-07 22:58:10|138.97|137.47|138.97|137.47|138.98|137.48|138.96|137.46|5
1625698700000|2021-07-07 22:58:20|138.99|137.49|138.96|137.46|139.01|137.51|138.96|137.46|10
1625698710000|2021-07-07 22:58:30|138.97|137.47|139.01|137.51|139.03|137.53|138.96|137.46|16
1625698720000|2021-07-07 22:58:40|139.02|137.52|139.03|137.53|139.03|137.53|139.01|137.51|6
1625698730000|2021-07-07 22:58:50|139.01|137.51|139.12|137.62|139.14|137.64|139.01|137.51|16
1625698740000|2021-07-07 22:59:00|139.13|137.63|139.19|137.69|139.22|137.72|139.11|137.61|13
1625698750000|2021-07-07 22:59:10|139.18|137.68|139.21|137.71|139.23|137.73|139.18|137.68|13
1625698760000|2021-07-07 22:59:20|139.2|137.7|139.19|137.69|139.22|137.72|139.18|137.68|9
1625698770000|2021-07-07 22:59:30|139.18|137.68|139.12|137.62|139.18|137.68|139.12|137.62|5
1625698780000|2021-07-07 22:59:40|139.13|137.63|139.12|137.62|139.15|137.65|139.11|137.61|7
1625698790000|2021-07-07 22:59:50|139.13|137.63|139.13|137.63|139.14|137.64|139.08|137.58|21
1625698800000|2021-07-07 23:00:00|139.16|137.66|138.95|137.45|139.16|137.66|138.95|137.45|19
1625698810000|2021-07-07 23:00:10|138.94|137.44|138.92|137.42|138.94|137.44|138.92|137.42|7
1625698820000|2021-07-07 23:00:20|138.91|137.41|138.85|137.35|138.91|137.41|138.82|137.32|13
1625698830000|2021-07-07 23:00:30|138.84|137.34|138.85|137.35|138.88|137.38|138.84|137.34|10
1625698840000|2021-07-07 23:00:40|138.86|137.36|138.88|137.38|138.88|137.38|138.86|137.36|5
1625698850000|2021-07-07 23:00:50|138.87|137.37|138.87|137.37|138.88|137.38|138.85|137.35|12
1625698860000|2021-07-07 23:01:00|138.88|137.38|138.86|137.36|138.89|137.39|138.85|137.35|7
1625698870000|2021-07-07 23:01:10|138.85|137.35|138.88|137.38|138.9|137.4|138.85|137.35|13
1625698880000|2021-07-07 23:01:20|138.87|137.37|138.87|137.37|138.91|137.41|138.85|137.35|8
1625698890000|2021-07-07 23:01:30|138.88|137.38|138.86|137.36|138.9|137.4|138.86|137.36|7
1625698900000|2021-07-07 23:01:40|138.84|137.34|138.76|137.26|138.84|137.34|138.76|137.26|15
1625698910000|2021-07-07 23:01:50|138.77|137.27|138.76|137.26|138.77|137.27|138.73|137.23|12
1625698920000|2021-07-07 23:02:00|138.75|137.25|138.75|137.25|138.76|137.26|138.74|137.24|11
1625698930000|2021-07-07 23:02:10|138.76|137.26|138.73|137.23|138.76|137.26|138.73|137.23|4
1625698940000|2021-07-07 23:02:20|138.74|137.24|138.72|137.22|138.74|137.24|138.71|137.21|8
1625698950000|2021-07-07 23:02:30|138.71|137.21|138.75|137.25|138.75|137.25|138.71|137.21|9
1625698960000|2021-07-07 23:02:40|138.76|137.26|138.72|137.22|138.76|137.26|138.69|137.19|11
1625698970000|2021-07-07 23:02:50|138.71|137.21|138.71|137.21|138.74|137.24|138.71|137.21|10
1625698980000|2021-07-07 23:03:00|138.73|137.23|138.71|137.21|138.74|137.24|138.68|137.18|18
1625698990000|2021-07-07 23:03:10|138.72|137.22|138.72|137.22|138.75|137.25|138.7|137.2|11
1625699000000|2021-07-07 23:03:20|138.73|137.23|138.59|137.09|138.73|137.23|138.56|137.06|19
1625699010000|2021-07-07 23:03:30|138.6|137.1|138.62|137.12|138.63|137.13|138.59|137.09|11
1625699020000|2021-07-07 23:03:40|138.61|137.11|138.63|137.13|138.63|137.13|138.6|137.1|7
1625699030000|2021-07-07 23:03:50|138.62|137.12|138.59|137.09|138.64|137.14|138.59|137.09|13
1625699040000|2021-07-07 23:04:00|138.58|137.08|138.5|137|138.59|137.09|138.5|137|17
1625699050000|2021-07-07 23:04:10|138.49|136.99|138.47|136.97|138.51|137.01|138.46|136.96|14
1625699060000|2021-07-07 23:04:20|138.48|136.98|138.55|137.05|138.56|137.06|138.46|136.96|16
1625699070000|2021-07-07 23:04:30|138.56|137.06|138.59|137.09|138.59|137.09|138.54|137.04|13
1625699080000|2021-07-07 23:04:40|138.6|137.1|138.6|137.1|138.62|137.12|138.58|137.08|8
1625699090000|2021-07-07 23:04:50|138.59|137.09|138.72|137.22|138.72|137.22|138.56|137.06|19
1625699100000|2021-07-07 23:05:00|138.71|137.21|138.63|137.13|138.71|137.21|138.62|137.12|13
1625699110000|2021-07-07 23:05:10|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|8
1625699120000|2021-07-07 23:05:20|138.64|137.14|138.64|137.14|138.64|137.14|138.61|137.11|13
1625699130000|2021-07-07 23:05:30|138.63|137.13|138.61|137.11|138.66|137.16|138.61|137.11|4
1625699140000|2021-07-07 23:05:40|138.65|137.15|138.62|137.12|138.65|137.15|138.6|137.1|18
1625699150000|2021-07-07 23:05:50|138.61|137.11|138.54|137.04|138.62|137.12|138.54|137.04|13
1625699160000|2021-07-07 23:06:00|138.53|137.03|138.51|137.01|138.54|137.04|138.51|137.01|7
1625699170000|2021-07-07 23:06:10|138.5|137|138.39|136.89|138.51|137.01|138.39|136.89|18
1625699180000|2021-07-07 23:06:20|138.4|136.9|138.44|136.94|138.48|136.98|138.38|136.88|14
1625699190000|2021-07-07 23:06:30|138.45|136.95|138.26|136.76|138.45|136.95|138.25|136.75|21
1625699200000|2021-07-07 23:06:40|138.25|136.75|138.13|136.63|138.26|136.76|138.13|136.63|21
1625699210000|2021-07-07 23:06:50|138.15|136.65|138.23|136.73|138.25|136.75|138.13|136.63|17
1625699220000|2021-07-07 23:07:00|138.24|136.74|138.26|136.76|138.3|136.8|138.24|136.74|19
1625699230000|2021-07-07 23:07:10|138.25|136.75|138.28|136.78|138.29|136.79|138.25|136.75|5
1625699240000|2021-07-07 23:07:20|138.26|136.76|138.26|136.76|138.31|136.81|138.26|136.76|12
1625699250000|2021-07-07 23:07:30|138.25|136.75|138.11|136.61|138.29|136.79|138.11|136.61|19
1625699260000|2021-07-07 23:07:40|138.1|136.6|138.09|136.59|138.11|136.61|138.07|136.57|11
1625699270000|2021-07-07 23:07:50|138.08|136.58|138.05|136.55|138.08|136.58|138.02|136.52|12
1625699280000|2021-07-07 23:08:00|138.06|136.56|138.05|136.55|138.13|136.63|138.05|136.55|16
1625699290000|2021-07-07 23:08:10|138.06|136.56|138.16|136.66|138.18|136.68|138.06|136.56|14
1625699300000|2021-07-07 23:08:20|138.18|136.68|138.26|136.76|138.27|136.77|138.18|136.68|17
1625699310000|2021-07-07 23:08:30|138.25|136.75|138.28|136.78|138.3|136.8|138.25|136.75|15
1625699320000|2021-07-07 23:08:40|138.26|136.76|138.21|136.71|138.28|136.78|138.21|136.71|11
1625699330000|2021-07-07 23:08:50|138.2|136.7|138.31|136.81|138.31|136.81|138.2|136.7|12
1625699340000|2021-07-07 23:09:00|138.3|136.8|138.36|136.86|138.39|136.89|138.26|136.76|16
1625699350000|2021-07-07 23:09:10|138.38|136.88|138.44|136.94|138.44|136.94|138.37|136.87|8
1625699360000|2021-07-07 23:09:20|138.43|136.93|138.34|136.84|138.43|136.93|138.34|136.84|12
1625699370000|2021-07-07 23:09:30|138.35|136.85|138.36|136.86|138.37|136.87|138.35|136.85|6
1625699380000|2021-07-07 23:09:40|138.37|136.87|138.36|136.86|138.37|136.87|138.34|136.84|4
1625699390000|2021-07-07 23:09:50|138.35|136.85|138.28|136.78|138.36|136.86|138.28|136.78|13
1625699400000|2021-07-07 23:10:00|138.29|136.79|138.28|136.78|138.3|136.8|138.23|136.73|13
1625699410000|2021-07-07 23:10:10|138.3|136.8|138.37|136.87|138.43|136.93|138.3|136.8|16
1625699420000|2021-07-07 23:10:20|138.36|136.86|138.32|136.82|138.38|136.88|138.32|136.82|14
1625699430000|2021-07-07 23:10:30|138.31|136.81|138.31|136.81|138.32|136.82|138.3|136.8|5
1625699440000|2021-07-07 23:10:40|138.3|136.8|138.25|136.75|138.3|136.8|138.25|136.75|17
1625699450000|2021-07-07 23:10:50|138.24|136.74|138.22|136.72|138.25|136.75|138.21|136.71|10
1625699460000|2021-07-07 23:11:00|138.2|136.7|138.1|136.6|138.22|136.72|138.1|136.6|19
1625699470000|2021-07-07 23:11:10|138.11|136.61|138.12|136.62|138.13|136.63|138.09|136.59|13
1625699480000|2021-07-07 23:11:20|138.11|136.61|137.99|136.49|138.11|136.61|137.95|136.45|13
1625699490000|2021-07-07 23:11:30|137.98|136.48|138.02|136.52|138.03|136.53|137.98|136.48|17
1625699500000|2021-07-07 23:11:40|138.03|136.53|138.03|136.53|138.04|136.54|138.02|136.52|13
1625699510000|2021-07-07 23:11:50|138.02|136.52|138.02|136.52|138.08|136.58|138|136.5|16
1625699520000|2021-07-07 23:12:00|138|136.5|137.99|136.49|138.03|136.53|137.99|136.49|18
1625699530000|2021-07-07 23:12:10|138.02|136.52|138|136.5|138.04|136.54|137.99|136.49|11
1625699540000|2021-07-07 23:12:20|137.99|136.49|138.04|136.54|138.07|136.57|137.99|136.49|16
1625699550000|2021-07-07 23:12:30|138.03|136.53|138.14|136.64|138.14|136.64|138.01|136.51|19
1625699560000|2021-07-07 23:12:40|138.13|136.63|138.16|136.66|138.18|136.68|138.12|136.62|14
1625699570000|2021-07-07 23:12:50|138.15|136.65|138.12|136.62|138.15|136.65|138.11|136.61|12
1625699580000|2021-07-07 23:13:00|138.14|136.64|138.16|136.66|138.18|136.68|138.14|136.64|9
1625699590000|2021-07-07 23:13:10|138.15|136.65|138.14|136.64|138.16|136.66|138.14|136.64|4
1625699600000|2021-07-07 23:13:20|138.13|136.63|138.12|136.62|138.13|136.63|138.08|136.58|12
1625699610000|2021-07-07 23:13:30|138.11|136.61|138.06|136.56|138.11|136.61|138.03|136.53|8
1625699620000|2021-07-07 23:13:40|138.07|136.57|138.07|136.57|138.1|136.6|138.07|136.57|8
1625699630000|2021-07-07 23:13:50|138.08|136.58|138.05|136.55|138.09|136.59|138.04|136.54|15
1625699640000|2021-07-07 23:14:00|138.06|136.56|138.02|136.52|138.07|136.57|137.99|136.49|22
1625699650000|2021-07-07 23:14:10|138.04|136.54|137.97|136.47|138.04|136.54|137.96|136.46|15
1625699660000|2021-07-07 23:14:20|137.98|136.48|137.9|136.4|137.98|136.48|137.9|136.4|6
1625699670000|2021-07-07 23:14:30|137.89|136.39|137.93|136.43|137.93|136.43|137.76|136.26|19
1625699680000|2021-07-07 23:14:40|137.92|136.42|137.95|136.45|137.95|136.45|137.92|136.42|12
1625699690000|2021-07-07 23:14:50|137.99|136.49|137.97|136.47|138.03|136.53|137.97|136.47|9
1625699700000|2021-07-07 23:15:00|137.96|136.46|137.9|136.4|137.96|136.46|137.9|136.4|16
1625699710000|2021-07-07 23:15:10|137.89|136.39|137.9|136.4|137.91|136.41|137.88|136.38|18
1625699720000|2021-07-07 23:15:20|137.91|136.41|137.97|136.47|137.97|136.47|137.9|136.4|10
1625699730000|2021-07-07 23:15:30|137.96|136.46|137.98|136.48|137.98|136.48|137.91|136.41|11
1625699740000|2021-07-07 23:15:40|137.96|136.46|138.01|136.51|138.04|136.54|137.96|136.46|21
1625699750000|2021-07-07 23:15:50|137.98|136.48|138.15|136.65|138.15|136.65|137.98|136.48|14
1625699760000|2021-07-07 23:16:00|138.14|136.64|138.23|136.73|138.23|136.73|138.14|136.64|15
1625699770000|2021-07-07 23:16:10|138.22|136.72|138.23|136.73|138.23|136.73|138.2|136.7|6
1625699780000|2021-07-07 23:16:20|138.24|136.74|138.27|136.77|138.27|136.77|138.24|136.74|10
1625699790000|2021-07-07 23:16:30|138.28|136.78|138.47|136.97|138.47|136.97|138.27|136.77|16
1625699800000|2021-07-07 23:16:40|138.48|136.98|138.47|136.97|138.53|137.03|138.47|136.97|17
1625699810000|2021-07-07 23:16:50|138.48|136.98|138.55|137.05|138.55|137.05|138.47|136.97|6
1625699820000|2021-07-07 23:17:00|138.56|137.06|138.61|137.11|138.61|137.11|138.56|137.06|8
1625699830000|2021-07-07 23:17:10|138.62|137.12|138.54|137.04|138.64|137.14|138.54|137.04|15
1625699840000|2021-07-07 23:17:20|138.53|137.03|138.5|137|138.54|137.04|138.47|136.97|22
1625699850000|2021-07-07 23:17:30|138.51|137.01|138.56|137.06|138.59|137.09|138.51|137.01|13
1625699860000|2021-07-07 23:17:40|138.54|137.04|138.55|137.05|138.56|137.06|138.52|137.02|14
1625699870000|2021-07-07 23:17:50|138.56|137.06|138.53|137.03|138.6|137.1|138.52|137.02|19
1625699880000|2021-07-07 23:18:00|138.54|137.04|138.61|137.11|138.64|137.14|138.54|137.04|19
1625699890000|2021-07-07 23:18:10|138.62|137.12|138.67|137.17|138.67|137.17|138.59|137.09|12
1625699900000|2021-07-07 23:18:20|138.66|137.16|138.66|137.16|138.68|137.18|138.64|137.14|11
1625699910000|2021-07-07 23:18:30|138.67|137.17|138.7|137.2|138.7|137.2|138.66|137.16|10
1625699920000|2021-07-07 23:18:40|138.69|137.19|138.65|137.15|138.69|137.19|138.65|137.15|7
1625699930000|2021-07-07 23:18:50|138.68|137.18|138.61|137.11|138.69|137.19|138.61|137.11|11
1625699940000|2021-07-07 23:19:00|138.62|137.12|138.69|137.19|138.69|137.19|138.62|137.12|14
1625699950000|2021-07-07 23:19:10|138.7|137.2|138.81|137.31|138.82|137.32|138.7|137.2|11
1625699960000|2021-07-07 23:19:20|138.8|137.3|138.87|137.37|138.87|137.37|138.77|137.27|18
1625699970000|2021-07-07 23:19:30|138.86|137.36|138.93|137.43|138.93|137.43|138.85|137.35|11
1625699980000|2021-07-07 23:19:40|138.94|137.44|138.92|137.42|138.94|137.44|138.84|137.34|18
1625699990000|2021-07-07 23:19:50|138.93|137.43|138.93|137.43|138.97|137.47|138.91|137.41|15
1625700000000|2021-07-07 23:20:00|138.94|137.44|138.83|137.33|138.95|137.45|138.78|137.28|25
1625700010000|2021-07-07 23:20:10|138.82|137.32|138.85|137.35|138.85|137.35|138.77|137.27|15
1625700020000|2021-07-07 23:20:20|138.84|137.34|138.82|137.32|138.87|137.37|138.82|137.32|14
1625700030000|2021-07-07 23:20:30|138.83|137.33|138.84|137.34|138.84|137.34|138.82|137.32|12
1625700040000|2021-07-07 23:20:40|138.83|137.33|138.82|137.32|138.84|137.34|138.82|137.32|8
1625700050000|2021-07-07 23:20:50|138.83|137.33|138.84|137.34|138.84|137.34|138.83|137.33|4
1625700060000|2021-07-07 23:21:00|138.83|137.33|138.83|137.33|138.86|137.36|138.83|137.33|5
1625700070000|2021-07-07 23:21:10|138.85|137.35|138.7|137.2|138.85|137.35|138.7|137.2|11
1625700080000|2021-07-07 23:21:20|138.69|137.19|138.68|137.18|138.69|137.19|138.66|137.16|13
1625700090000|2021-07-07 23:21:30|138.67|137.17|138.67|137.17|138.69|137.19|138.67|137.17|7
1625700100000|2021-07-07 23:21:40|138.68|137.18|138.71|137.21|138.71|137.21|138.68|137.18|8
1625700110000|2021-07-07 23:21:50|138.69|137.19|138.71|137.21|138.73|137.23|138.67|137.17|20
1625700120000|2021-07-07 23:22:00|138.69|137.19|138.64|137.14|138.7|137.2|138.64|137.14|14
1625700130000|2021-07-07 23:22:10|138.63|137.13|138.64|137.14|138.64|137.14|138.56|137.06|12
1625700140000|2021-07-07 23:22:20|138.65|137.15|138.66|137.16|138.66|137.16|138.64|137.14|7
1625700150000|2021-07-07 23:22:30|138.65|137.15|138.62|137.12|138.66|137.16|138.62|137.12|15
1625700160000|2021-07-07 23:22:40|138.63|137.13|138.68|137.18|138.69|137.19|138.63|137.13|11
1625700170000|2021-07-07 23:22:50|138.66|137.16|138.6|137.1|138.66|137.16|138.6|137.1|12
1625700180000|2021-07-07 23:23:00|138.58|137.08|138.52|137.02|138.58|137.08|138.51|137.01|8
1625700190000|2021-07-07 23:23:10|138.51|137.01|138.5|137|138.52|137.02|138.48|136.98|9
1625700200000|2021-07-07 23:23:20|138.51|137.01|138.43|136.93|138.51|137.01|138.43|136.93|12
1625700210000|2021-07-07 23:23:30|138.44|136.94|138.41|136.91|138.44|136.94|138.4|136.9|18
1625700220000|2021-07-07 23:23:40|138.43|136.93|138.45|136.95|138.46|136.96|138.41|136.91|22
1625700230000|2021-07-07 23:23:50|138.46|136.96|138.46|136.96|138.5|137|138.45|136.95|21
1625700240000|2021-07-07 23:24:00|138.47|136.97|138.47|136.97|138.48|136.98|138.47|136.97|3
1625700250000|2021-07-07 23:24:10|138.46|136.96|138.57|137.07|138.61|137.11|138.46|136.96|19
1625700260000|2021-07-07 23:24:20|138.58|137.08|138.54|137.04|138.58|137.08|138.52|137.02|13
1625700270000|2021-07-07 23:24:30|138.57|137.07|138.58|137.08|138.58|137.08|138.54|137.04|13
1625700280000|2021-07-07 23:24:40|138.56|137.06|138.56|137.06|138.57|137.07|138.55|137.05|8
1625700290000|2021-07-07 23:24:50|138.57|137.07|138.45|136.95|138.57|137.07|138.42|136.92|17
1625700300000|2021-07-07 23:25:00|138.44|136.94|138.34|136.84|138.47|136.97|138.34|136.84|23
1625700310000|2021-07-07 23:25:10|138.33|136.83|138.29|136.79|138.34|136.84|138.29|136.79|13
1625700320000|2021-07-07 23:25:20|138.3|136.8|138.28|136.78|138.31|136.81|138.26|136.76|14
1625700330000|2021-07-07 23:25:30|138.27|136.77|138.28|136.78|138.3|136.8|138.24|136.74|21
1625700340000|2021-07-07 23:25:40|138.26|136.76|138.18|136.68|138.28|136.78|138.16|136.66|14
1625700350000|2021-07-07 23:25:50|138.22|136.72|138.3|136.8|138.3|136.8|138.22|136.72|14
1625700360000|2021-07-07 23:26:00|138.29|136.79|138.29|136.79|138.29|136.79|138.26|136.76|11
1625700370000|2021-07-07 23:26:10|138.27|136.77|138.3|136.8|138.3|136.8|138.26|136.76|10
1625700380000|2021-07-07 23:26:20|138.29|136.79|138.29|136.79|138.29|136.79|138.27|136.77|9
1625700390000|2021-07-07 23:26:30|138.28|136.78|138.29|136.79|138.29|136.79|138.26|136.76|6
1625700400000|2021-07-07 23:26:40|138.28|136.78|138.29|136.79|138.3|136.8|138.26|136.76|16
1625700410000|2021-07-07 23:26:50|138.24|136.74|138.26|136.76|138.3|136.8|138.23|136.73|15
1625700420000|2021-07-07 23:27:00|138.3|136.8|138.3|136.8|138.3|136.8|138.26|136.76|3
1625700430000|2021-07-07 23:27:10|138.29|136.79|138.3|136.8|138.3|136.8|138.28|136.78|8
1625700440000|2021-07-07 23:27:20|138.29|136.79|138.29|136.79|138.3|136.8|138.28|136.78|5
1625700450000|2021-07-07 23:27:30|138.28|136.78|138.18|136.68|138.36|136.86|138.18|136.68|18
1625700460000|2021-07-07 23:27:40|138.19|136.69|138.19|136.69|138.2|136.7|138.17|136.67|10
1625700470000|2021-07-07 23:27:50|138.2|136.7|138.21|136.71|138.21|136.71|138.19|136.69|3
1625700480000|2021-07-07 23:28:00|138.2|136.7|138.18|136.68|138.21|136.71|138.18|136.68|5
1625700490000|2021-07-07 23:28:10|138.19|136.69|138.18|136.68|138.2|136.7|138.18|136.68|9
1625700500000|2021-07-07 23:28:20|138.17|136.67|138.18|136.68|138.18|136.68|138.17|136.67|4
1625700510000|2021-07-07 23:28:30|138.17|136.67|138.25|136.75|138.25|136.75|138.17|136.67|7
1625700520000|2021-07-07 23:28:40|138.24|136.74|138.21|136.71|138.24|136.74|138.2|136.7|7
1625700530000|2021-07-07 23:28:50|138.2|136.7|138.2|136.7|138.21|136.71|138.2|136.7|3
1625700540000|2021-07-07 23:29:00|138.21|136.71|138.2|136.7|138.21|136.71|138.16|136.66|12
1625700550000|2021-07-07 23:29:10|138.21|136.71|138.2|136.7|138.21|136.71|138.2|136.7|6
1625700560000|2021-07-07 23:29:20|138.21|136.71|138.21|136.71|138.21|136.71|138.19|136.69|12
1625700570000|2021-07-07 23:29:30|138.2|136.7|138.21|136.71|138.21|136.71|138.2|136.7|2
1625700580000|2021-07-07 23:29:40|138.2|136.7|138.2|136.7|138.21|136.71|138.2|136.7|3
1625700590000|2021-07-07 23:29:50|138.18|136.68|138.16|136.66|138.18|136.68|138.15|136.65|8
1625700600000|2021-07-07 23:30:00|138.14|136.64|138.07|136.57|138.14|136.64|138.04|136.54|16
1625700610000|2021-07-07 23:30:10|138.06|136.56|138|136.5|138.06|136.56|137.98|136.48|14
1625700620000|2021-07-07 23:30:20|137.99|136.49|138.02|136.52|138.02|136.52|137.98|136.48|6
1625700630000|2021-07-07 23:30:30|138.01|136.51|137.98|136.48|138.01|136.51|137.97|136.47|7
1625700640000|2021-07-07 23:30:40|137.99|136.49|137.99|136.49|137.99|136.49|137.96|136.46|7
1625700650000|2021-07-07 23:30:50|138|136.5|137.99|136.49|138.04|136.54|137.97|136.47|20
1625700660000|2021-07-07 23:31:00|137.98|136.48|137.96|136.46|138|136.5|137.96|136.46|9
1625700670000|2021-07-07 23:31:10|137.92|136.42|137.96|136.46|137.96|136.46|137.92|136.42|6
1625700680000|2021-07-07 23:31:20|137.98|136.48|137.98|136.48|138.02|136.52|137.95|136.45|20
1625700690000|2021-07-07 23:31:30|137.99|136.49|137.99|136.49|138.02|136.52|137.96|136.46|16
1625700700000|2021-07-07 23:31:40|137.98|136.48|137.98|136.48|138.03|136.53|137.96|136.46|20
1625700710000|2021-07-07 23:31:50|137.99|136.49|138.01|136.51|138.02|136.52|137.98|136.48|12
1625700720000|2021-07-07 23:32:00|137.98|136.48|138.04|136.54|138.08|136.58|137.97|136.47|13
1625700730000|2021-07-07 23:32:10|138|136.5|137.96|136.46|138|136.5|137.93|136.43|18
1625700740000|2021-07-07 23:32:20|137.95|136.45|137.87|136.37|137.96|136.46|137.84|136.34|17
1625700750000|2021-07-07 23:32:30|137.89|136.39|137.95|136.45|137.95|136.45|137.88|136.38|11
1625700760000|2021-07-07 23:32:40|137.96|136.46|138.03|136.53|138.03|136.53|137.95|136.45|12
1625700770000|2021-07-07 23:32:50|138.02|136.52|138.03|136.53|138.03|136.53|138.02|136.52|6
1625700780000|2021-07-07 23:33:00|138.04|136.54|138.02|136.52|138.04|136.54|138.02|136.52|8
1625700790000|2021-07-07 23:33:10|138.01|136.51|138.01|136.51|138.05|136.55|138.01|136.51|16
1625700800000|2021-07-07 23:33:20|138.02|136.52|138.07|136.57|138.07|136.57|138.01|136.51|17
1625700810000|2021-07-07 23:33:30|138.05|136.55|138.08|136.58|138.13|136.63|138.05|136.55|20
1625700820000|2021-07-07 23:33:40|138.07|136.57|138.11|136.61|138.13|136.63|138.07|136.57|12
1625700830000|2021-07-07 23:33:50|138.1|136.6|138.14|136.64|138.14|136.64|138.07|136.57|11
1625700840000|2021-07-07 23:34:00|138.15|136.65|138.22|136.72|138.22|136.72|138.12|136.62|18
1625700850000|2021-07-07 23:34:10|138.2|136.7|138.28|136.78|138.28|136.78|138.19|136.69|13
1625700860000|2021-07-07 23:34:20|138.29|136.79|138.28|136.78|138.29|136.79|138.25|136.75|8
1625700870000|2021-07-07 23:34:30|138.25|136.75|138.31|136.81|138.32|136.82|138.24|136.74|9
1625700880000|2021-07-07 23:34:40|138.3|136.8|138.3|136.8|138.31|136.81|138.29|136.79|7
1625700890000|2021-07-07 23:34:50|138.29|136.79|138.28|136.78|138.31|136.81|138.27|136.77|13
1625700900000|2021-07-07 23:35:00|138.27|136.77|138.2|136.7|138.28|136.78|138.19|136.69|18
1625700910000|2021-07-07 23:35:10|138.18|136.68|138.08|136.58|138.18|136.68|138.08|136.58|13
1625700920000|2021-07-07 23:35:20|138.04|136.54|137.99|136.49|138.04|136.54|137.99|136.49|12
1625700930000|2021-07-07 23:35:30|138|136.5|137.96|136.46|138|136.5|137.95|136.45|12
1625700940000|2021-07-07 23:35:40|137.97|136.47|138.02|136.52|138.02|136.52|137.94|136.44|21
1625700950000|2021-07-07 23:35:50|138.05|136.55|138.04|136.54|138.06|136.56|138.02|136.52|17
1625700960000|2021-07-07 23:36:00|138.05|136.55|138.02|136.52|138.06|136.56|138|136.5|15
1625700970000|2021-07-07 23:36:10|138|136.5|138.03|136.53|138.05|136.55|137.97|136.47|19
1625700980000|2021-07-07 23:36:20|138.04|136.54|138.02|136.52|138.05|136.55|138.02|136.52|14
1625700990000|2021-07-07 23:36:30|138.03|136.53|137.97|136.47|138.03|136.53|137.97|136.47|10
1625701000000|2021-07-07 23:36:40|137.96|136.46|137.98|136.48|137.99|136.49|137.96|136.46|17
1625701010000|2021-07-07 23:36:50|137.97|136.47|138.02|136.52|138.03|136.53|137.97|136.47|17
1625701020000|2021-07-07 23:37:00|138.03|136.53|137.93|136.43|138.03|136.53|137.93|136.43|19
1625701030000|2021-07-07 23:37:10|137.92|136.42|137.92|136.42|137.95|136.45|137.89|136.39|19
1625701040000|2021-07-07 23:37:20|137.93|136.43|137.94|136.44|137.95|136.45|137.93|136.43|10
1625701050000|2021-07-07 23:37:30|137.95|136.45|137.94|136.44|137.96|136.46|137.93|136.43|10
1625701060000|2021-07-07 23:37:40|137.91|136.41|137.93|136.43|137.96|136.46|137.84|136.34|21
1625701070000|2021-07-07 23:37:50|137.94|136.44|137.9|136.4|137.94|136.44|137.84|136.34|21
1625701080000|2021-07-07 23:38:00|137.91|136.41|137.97|136.47|137.97|136.47|137.9|136.4|9
1625701090000|2021-07-07 23:38:10|137.93|136.43|137.94|136.44|137.97|136.47|137.92|136.42|17
1625701100000|2021-07-07 23:38:20|137.97|136.47|137.96|136.46|138|136.5|137.95|136.45|16
1625701110000|2021-07-07 23:38:30|137.95|136.45|137.92|136.42|137.95|136.45|137.91|136.41|14
1625701120000|2021-07-07 23:38:40|137.91|136.41|137.89|136.39|137.92|136.42|137.84|136.34|15
1625701130000|2021-07-07 23:38:50|137.88|136.38|137.88|136.38|137.89|136.39|137.87|136.37|7
1625701140000|2021-07-07 23:39:00|137.87|136.37|137.93|136.43|137.94|136.44|137.87|136.37|13
1625701150000|2021-07-07 23:39:10|137.94|136.44|137.92|136.42|137.94|136.44|137.9|136.4|6
1625701160000|2021-07-07 23:39:20|137.93|136.43|137.9|136.4|137.93|136.43|137.87|136.37|13
1625701170000|2021-07-07 23:39:30|137.89|136.39|137.88|136.38|137.9|136.4|137.84|136.34|13
1625701180000|2021-07-07 23:39:40|137.89|136.39|137.92|136.42|137.92|136.42|137.89|136.39|10
1625701190000|2021-07-07 23:39:50|137.91|136.41|137.91|136.41|137.92|136.42|137.89|136.39|11
1625701200000|2021-07-07 23:40:00|137.89|136.39|137.91|136.41|137.91|136.41|137.89|136.39|9
1625701210000|2021-07-07 23:40:10|137.9|136.4|137.91|136.41|137.91|136.41|137.9|136.4|4
1625701220000|2021-07-07 23:40:20|137.9|136.4|137.91|136.41|137.91|136.41|137.9|136.4|2
1625701230000|2021-07-07 23:40:30|137.92|136.42|137.91|136.41|137.92|136.42|137.91|136.41|8
1625701240000|2021-07-07 23:40:40|137.92|136.42|137.96|136.46|137.97|136.47|137.91|136.41|11
1625701250000|2021-07-07 23:40:50|137.95|136.45|137.99|136.49|137.99|136.49|137.94|136.44|4
1625701260000|2021-07-07 23:41:00|137.98|136.48|138.03|136.53|138.04|136.54|137.97|136.47|12
1625701270000|2021-07-07 23:41:10|138.02|136.52|138.09|136.59|138.1|136.6|138.02|136.52|14
1625701290000|2021-07-07 23:41:30|138.1|136.6|138.12|136.62|138.12|136.62|138.06|136.56|8
1625701300000|2021-07-07 23:41:40|138.13|136.63|138.12|136.62|138.15|136.65|138.11|136.61|14
1625701310000|2021-07-07 23:41:50|138.11|136.61|138.13|136.63|138.16|136.66|138.11|136.61|7
1625701320000|2021-07-07 23:42:00|138.12|136.62|138.11|136.61|138.16|136.66|138.11|136.61|10
1625701330000|2021-07-07 23:42:10|138.1|136.6|138.13|136.63|138.16|136.66|138.1|136.6|9
1625701340000|2021-07-07 23:42:20|138.14|136.64|138.14|136.64|138.14|136.64|138.12|136.62|9
1625701350000|2021-07-07 23:42:30|138.15|136.65|138.22|136.72|138.23|136.73|138.15|136.65|11
1625701360000|2021-07-07 23:42:40|138.2|136.7|138.23|136.73|138.23|136.73|138.2|136.7|13
1625701370000|2021-07-07 23:42:50|138.22|136.72|138.25|136.75|138.25|136.75|138.22|136.72|8
1625701380000|2021-07-07 23:43:00|138.21|136.71|138.23|136.73|138.24|136.74|138.18|136.68|19
1625701390000|2021-07-07 23:43:10|138.24|136.74|138.26|136.76|138.27|136.77|138.24|136.74|10
1625701400000|2021-07-07 23:43:20|138.28|136.78|138.27|136.77|138.29|136.79|138.26|136.76|15
1625701410000|2021-07-07 23:43:30|138.28|136.78|138.26|136.76|138.29|136.79|138.25|136.75|9
1625701420000|2021-07-07 23:43:40|138.25|136.75|138.24|136.74|138.27|136.77|138.22|136.72|11
1625701430000|2021-07-07 23:43:50|138.27|136.77|138.26|136.76|138.27|136.77|138.26|136.76|6
1625701440000|2021-07-07 23:44:00|138.25|136.75|138.23|136.73|138.25|136.75|138.22|136.72|9
1625701450000|2021-07-07 23:44:10|138.21|136.71|138.16|136.66|138.24|136.74|138.16|136.66|18
1625701460000|2021-07-07 23:44:20|138.18|136.68|138.13|136.63|138.18|136.68|138.12|136.62|14
1625701470000|2021-07-07 23:44:30|138.14|136.64|138.05|136.55|138.15|136.65|138.05|136.55|16
1625701480000|2021-07-07 23:44:40|138.04|136.54|138.05|136.55|138.07|136.57|138.02|136.52|17
1625701490000|2021-07-07 23:44:50|138.06|136.56|138.07|136.57|138.07|136.57|138.05|136.55|9
1625701500000|2021-07-07 23:45:00|138.06|136.56|138.05|136.55|138.11|136.61|138.05|136.55|17
1625701510000|2021-07-07 23:45:10|138.06|136.56|138.07|136.57|138.07|136.57|138.05|136.55|8
1625701520000|2021-07-07 23:45:20|138.06|136.56|138.06|136.56|138.07|136.57|138.05|136.55|10
1625701530000|2021-07-07 23:45:30|138.07|136.57|138.07|136.57|138.08|136.58|138.05|136.55|13
1625701540000|2021-07-07 23:45:40|138.08|136.58|138.07|136.57|138.09|136.59|138.07|136.57|16
1625701550000|2021-07-07 23:45:50|138.09|136.59|138.08|136.58|138.09|136.59|138.07|136.57|10
1625701560000|2021-07-07 23:46:00|138.06|136.56|138.1|136.6|138.1|136.6|138.06|136.56|9
1625701570000|2021-07-07 23:46:10|138.11|136.61|138.23|136.73|138.23|136.73|138.1|136.6|13
1625701580000|2021-07-07 23:46:20|138.25|136.75|138.3|136.8|138.3|136.8|138.25|136.75|10
1625701590000|2021-07-07 23:46:30|138.31|136.81|138.34|136.84|138.34|136.84|138.31|136.81|8
1625701600000|2021-07-07 23:46:40|138.35|136.85|138.39|136.89|138.46|136.96|138.35|136.85|21
1625701610000|2021-07-07 23:46:50|138.4|136.9|138.38|136.88|138.4|136.9|138.38|136.88|7
1625701620000|2021-07-07 23:47:00|138.4|136.9|138.4|136.9|138.4|136.9|138.38|136.88|10
1625701630000|2021-07-07 23:47:10|138.37|136.87|138.46|136.96|138.47|136.97|138.37|136.87|15
1625701640000|2021-07-07 23:47:20|138.47|136.97|138.51|137.01|138.53|137.03|138.46|136.96|17
1625701650000|2021-07-07 23:47:30|138.5|137|138.51|137.01|138.55|137.05|138.5|137|18
1625701660000|2021-07-07 23:47:40|138.5|137|138.51|137.01|138.52|137.02|138.49|136.99|13
1625701670000|2021-07-07 23:47:50|138.52|137.02|138.43|136.93|138.52|137.02|138.42|136.92|15
1625701680000|2021-07-07 23:48:00|138.41|136.91|138.39|136.89|138.43|136.93|138.38|136.88|10
1625701690000|2021-07-07 23:48:10|138.38|136.88|138.4|136.9|138.4|136.9|138.38|136.88|5
1625701700000|2021-07-07 23:48:20|138.41|136.91|138.41|136.91|138.43|136.93|138.4|136.9|14
1625701710000|2021-07-07 23:48:30|138.42|136.92|138.42|136.92|138.43|136.93|138.41|136.91|7
1625701720000|2021-07-07 23:48:40|138.41|136.91|138.51|137.01|138.51|137.01|138.41|136.91|16
1625701730000|2021-07-07 23:48:50|138.5|137|138.49|136.99|138.5|137|138.48|136.98|12
1625701740000|2021-07-07 23:49:00|138.48|136.98|138.53|137.03|138.53|137.03|138.48|136.98|10
1625701750000|2021-07-07 23:49:10|138.52|137.02|138.55|137.05|138.55|137.05|138.51|137.01|7
1625701760000|2021-07-07 23:49:20|138.54|137.04|138.58|137.08|138.59|137.09|138.54|137.04|13
1625701770000|2021-07-07 23:49:30|138.6|137.1|138.61|137.11|138.61|137.11|138.58|137.08|10
1625701780000|2021-07-07 23:49:40|138.6|137.1|138.6|137.1|138.61|137.11|138.59|137.09|7
1625701790000|2021-07-07 23:49:50|138.59|137.09|138.59|137.09|138.59|137.09|138.59|137.09|1
1625701800000|2021-07-07 23:50:00|138.57|137.07|138.58|137.08|138.61|137.11|138.57|137.07|4
1625701810000|2021-07-07 23:50:10|138.57|137.07|138.46|136.96|138.57|137.07|138.45|136.95|16
1625701820000|2021-07-07 23:50:20|138.47|136.97|138.45|136.95|138.47|136.97|138.43|136.93|13
1625701830000|2021-07-07 23:50:30|138.44|136.94|138.42|136.92|138.44|136.94|138.4|136.9|7
1625701840000|2021-07-07 23:50:40|138.38|136.88|138.32|136.82|138.39|136.89|138.31|136.81|11
1625701850000|2021-07-07 23:50:50|138.31|136.81|138.27|136.77|138.32|136.82|138.27|136.77|13
1625701860000|2021-07-07 23:51:00|138.28|136.78|138.24|136.74|138.29|136.79|138.23|136.73|13
1625701870000|2021-07-07 23:51:10|138.25|136.75|138.25|136.75|138.26|136.76|138.24|136.74|5
1625701880000|2021-07-07 23:51:20|138.26|136.76|138.25|136.75|138.28|136.78|138.24|136.74|10
1625701890000|2021-07-07 23:51:30|138.26|136.76|138.26|136.76|138.28|136.78|138.25|136.75|10
1625701900000|2021-07-07 23:51:40|138.24|136.74|138.31|136.81|138.32|136.82|138.23|136.73|12
1625701910000|2021-07-07 23:51:50|138.32|136.82|138.31|136.81|138.33|136.83|138.31|136.81|8
1625701920000|2021-07-07 23:52:00|138.3|136.8|138.31|136.81|138.32|136.82|138.3|136.8|11
1625701930000|2021-07-07 23:52:10|138.32|136.82|138.32|136.82|138.34|136.84|138.3|136.8|10
1625701940000|2021-07-07 23:52:20|138.31|136.81|138.37|136.87|138.38|136.88|138.31|136.81|14
1625701950000|2021-07-07 23:52:30|138.38|136.88|138.38|136.88|138.39|136.89|138.37|136.87|13
1625701960000|2021-07-07 23:52:40|138.37|136.87|138.37|136.87|138.37|136.87|138.36|136.86|9
1625701970000|2021-07-07 23:52:50|138.38|136.88|138.34|136.84|138.38|136.88|138.34|136.84|9
1625701980000|2021-07-07 23:53:00|138.35|136.85|138.26|136.76|138.35|136.85|138.25|136.75|12
1625701990000|2021-07-07 23:53:10|138.25|136.75|138.26|136.76|138.28|136.78|138.24|136.74|10
1625702000000|2021-07-07 23:53:20|138.27|136.77|138.25|136.75|138.27|136.77|138.24|136.74|9
1625702010000|2021-07-07 23:53:30|138.23|136.73|138.12|136.62|138.23|136.73|138.12|136.62|13
1625702020000|2021-07-07 23:53:40|138.11|136.61|138.09|136.59|138.11|136.61|138.08|136.58|7
1625702030000|2021-07-07 23:53:50|138.08|136.58|138.13|136.63|138.16|136.66|138.06|136.56|20
1625702040000|2021-07-07 23:54:00|138.12|136.62|137.95|136.45|138.12|136.62|137.93|136.43|27
1625702050000|2021-07-07 23:54:10|137.96|136.46|137.95|136.45|137.96|136.46|137.94|136.44|8
1625702060000|2021-07-07 23:54:20|137.96|136.46|137.95|136.45|137.99|136.49|137.95|136.45|11
1625702070000|2021-07-07 23:54:30|137.96|136.46|137.93|136.43|138|136.5|137.93|136.43|10
1625702080000|2021-07-07 23:54:40|137.92|136.42|137.93|136.43|137.94|136.44|137.92|136.42|6
1625702090000|2021-07-07 23:54:50|137.91|136.41|137.89|136.39|137.92|136.42|137.89|136.39|12
1625702100000|2021-07-07 23:55:00|137.9|136.4|137.9|136.4|137.91|136.41|137.89|136.39|12
1625702110000|2021-07-07 23:55:10|137.91|136.41|137.84|136.34|137.91|136.41|137.84|136.34|7
1625702120000|2021-07-07 23:55:20|137.85|136.35|137.88|136.38|137.88|136.38|137.8|136.3|17
1625702130000|2021-07-07 23:55:30|137.87|136.37|137.83|136.33|137.88|136.38|137.79|136.29|16
1625702140000|2021-07-07 23:55:40|137.82|136.32|137.83|136.33|137.85|136.35|137.81|136.31|12
1625702150000|2021-07-07 23:55:50|137.82|136.32|137.84|136.34|137.89|136.39|137.82|136.32|18
1625702160000|2021-07-07 23:56:00|137.83|136.33|137.87|136.37|137.87|136.37|137.8|136.3|12
1625702170000|2021-07-07 23:56:10|137.86|136.36|137.85|136.35|137.87|136.37|137.84|136.34|9
1625702180000|2021-07-07 23:56:20|137.84|136.34|137.85|136.35|137.85|136.35|137.82|136.32|12
1625702190000|2021-07-07 23:56:30|137.86|136.36|137.85|136.35|137.86|136.36|137.82|136.32|15
1625702200000|2021-07-07 23:56:40|137.86|136.36|137.84|136.34|137.88|136.38|137.82|136.32|13
1625702210000|2021-07-07 23:56:50|137.83|136.33|137.84|136.34|137.86|136.36|137.82|136.32|14
1625702220000|2021-07-07 23:57:00|137.85|136.35|137.85|136.35|137.86|136.36|137.85|136.35|3
1625702230000|2021-07-07 23:57:10|137.84|136.34|137.93|136.43|137.94|136.44|137.84|136.34|18
1625702240000|2021-07-07 23:57:20|137.9|136.4|137.91|136.41|137.91|136.41|137.86|136.36|14
1625702250000|2021-07-07 23:57:30|137.9|136.4|137.89|136.39|137.91|136.41|137.89|136.39|11
1625702260000|2021-07-07 23:57:40|137.9|136.4|137.89|136.39|137.93|136.43|137.89|136.39|15
1625702270000|2021-07-07 23:57:50|137.9|136.4|137.93|136.43|137.93|136.43|137.88|136.38|12
1625702280000|2021-07-07 23:58:00|137.92|136.42|137.92|136.42|137.92|136.42|137.92|136.42|1
1625702290000|2021-07-07 23:58:10|137.93|136.43|137.89|136.39|137.93|136.43|137.88|136.38|7
1625702300000|2021-07-07 23:58:20|137.92|136.42|137.96|136.46|138|136.5|137.91|136.41|14
1625702310000|2021-07-07 23:58:30|137.95|136.45|137.96|136.46|137.96|136.46|137.91|136.41|17
1625702320000|2021-07-07 23:58:40|137.97|136.47|137.97|136.47|137.97|136.47|137.95|136.45|10
1625702330000|2021-07-07 23:58:50|137.96|136.46|138.13|136.63|138.13|136.63|137.96|136.46|13
1625702340000|2021-07-07 23:59:00|138.14|136.64|138.14|136.64|138.16|136.66|138.11|136.61|19
1625702350000|2021-07-07 23:59:10|138.13|136.63|138.17|136.67|138.17|136.67|138.12|136.62|15
1625702360000|2021-07-07 23:59:20|138.16|136.66|138.17|136.67|138.18|136.68|138.14|136.64|9
1625702370000|2021-07-07 23:59:30|138.16|136.66|138.18|136.68|138.2|136.7|138.15|136.65|18
1625702380000|2021-07-07 23:59:40|138.17|136.67|138.16|136.66|138.19|136.69|138.15|136.65|10
1625702390000|2021-07-07 23:59:50|138.17|136.67|138.14|136.64|138.2|136.7|138.14|136.64|10
1625702400000|2021-07-08 00:00:00|138.15|136.65|138.1|136.6|138.2|136.7|138.06|136.56|16
1625702410000|2021-07-08 00:00:10|138.09|136.59|138|136.5|138.1|136.6|137.99|136.49|24
1625702420000|2021-07-08 00:00:20|137.99|136.49|137.92|136.42|137.99|136.49|137.91|136.41|16
1625702430000|2021-07-08 00:00:30|137.89|136.39|137.93|136.43|137.94|136.44|137.82|136.32|21
1625702440000|2021-07-08 00:00:40|137.94|136.44|137.97|136.47|138|136.5|137.94|136.44|13
1625702450000|2021-07-08 00:00:50|137.96|136.46|137.95|136.45|137.97|136.47|137.95|136.45|4
1625702460000|2021-07-08 00:01:00|137.96|136.46|138.08|136.58|138.08|136.58|137.95|136.45|15
1625702470000|2021-07-08 00:01:10|138.09|136.59|138.06|136.56|138.1|136.6|138.05|136.55|11
1625702480000|2021-07-08 00:01:20|138.04|136.54|138.04|136.54|138.04|136.54|138.01|136.51|16
1625702490000|2021-07-08 00:01:30|138.03|136.53|137.89|136.39|138.04|136.54|137.89|136.39|15
1625702500000|2021-07-08 00:01:40|137.88|136.38|138.17|136.67|138.17|136.67|137.88|136.38|24
1625702510000|2021-07-08 00:01:50|138.2|136.7|138.34|136.84|138.34|136.84|138.2|136.7|22
1625702520000|2021-07-08 00:02:00|138.36|136.86|138.42|136.92|138.49|136.99|138.35|136.85|20
1625702530000|2021-07-08 00:02:10|138.4|136.9|138.46|136.96|138.51|137.01|138.4|136.9|20
1625702540000|2021-07-08 00:02:20|138.41|136.91|138.38|136.88|138.52|137.02|138.31|136.81|27
1625702550000|2021-07-08 00:02:30|138.36|136.86|138.27|136.77|138.36|136.86|138.24|136.74|24
1625702560000|2021-07-08 00:02:40|138.28|136.78|138.26|136.76|138.3|136.8|138.24|136.74|19
1625702570000|2021-07-08 00:02:50|138.27|136.77|138.47|136.97|138.47|136.97|138.26|136.76|18
1625702580000|2021-07-08 00:03:00|138.42|136.92|138.38|136.88|138.44|136.94|138.36|136.86|21
1625702590000|2021-07-08 00:03:10|138.39|136.89|138.38|136.88|138.44|136.94|138.38|136.88|17
1625702600000|2021-07-08 00:03:20|138.39|136.89|138.34|136.84|138.39|136.89|138.34|136.84|13
1625702610000|2021-07-08 00:03:30|138.33|136.83|138.36|136.86|138.38|136.88|138.33|136.83|12
1625702620000|2021-07-08 00:03:40|138.35|136.85|138.18|136.68|138.35|136.85|138.18|136.68|21
1625702630000|2021-07-08 00:03:50|138.17|136.67|138.18|136.68|138.2|136.7|138.13|136.63|13
1625702640000|2021-07-08 00:04:00|138.19|136.69|138.15|136.65|138.23|136.73|138.14|136.64|19
1625702650000|2021-07-08 00:04:10|138.14|136.64|138.08|136.58|138.15|136.65|138.07|136.57|14
1625702660000|2021-07-08 00:04:20|138.1|136.6|138.15|136.65|138.15|136.65|138.08|136.58|12
1625702670000|2021-07-08 00:04:30|138.16|136.66|138.22|136.72|138.22|136.72|138.12|136.62|17
1625702680000|2021-07-08 00:04:40|138.23|136.73|138.28|136.78|138.3|136.8|138.21|136.71|16
1625702690000|2021-07-08 00:04:50|138.29|136.79|138.34|136.84|138.34|136.84|138.28|136.78|15
1625702700000|2021-07-08 00:05:00|138.35|136.85|138.21|136.71|138.35|136.85|138.2|136.7|16
1625702710000|2021-07-08 00:05:10|138.19|136.69|138.18|136.68|138.2|136.7|138.15|136.65|19
1625702720000|2021-07-08 00:05:20|138.19|136.69|138.31|136.81|138.32|136.82|138.19|136.69|23
1625702730000|2021-07-08 00:05:30|138.3|136.8|138.31|136.81|138.32|136.82|138.27|136.77|22
1625702740000|2021-07-08 00:05:40|138.29|136.79|138.27|136.77|138.31|136.81|138.26|136.76|11
1625702750000|2021-07-08 00:05:50|138.32|136.82|138.28|136.78|138.32|136.82|138.26|136.76|16
1625702760000|2021-07-08 00:06:00|138.27|136.77|138.2|136.7|138.3|136.8|138.17|136.67|18
1625702770000|2021-07-08 00:06:10|138.21|136.71|138.19|136.69|138.21|136.71|138.16|136.66|14
1625702780000|2021-07-08 00:06:20|138.2|136.7|138.18|136.68|138.2|136.7|138.16|136.66|20
1625702790000|2021-07-08 00:06:30|138.17|136.67|138.19|136.69|138.21|136.71|138.17|136.67|18
1625702800000|2021-07-08 00:06:40|138.2|136.7|138.2|136.7|138.2|136.7|138.18|136.68|13
1625702810000|2021-07-08 00:06:50|138.23|136.73|138.17|136.67|138.23|136.73|138.16|136.66|6
1625702820000|2021-07-08 00:07:00|138.18|136.68|138.2|136.7|138.21|136.71|138.17|136.67|13
1625702830000|2021-07-08 00:07:10|138.19|136.69|138.19|136.69|138.22|136.72|138.19|136.69|14
1625702840000|2021-07-08 00:07:20|138.2|136.7|138.21|136.71|138.21|136.71|138.19|136.69|6
1625702850000|2021-07-08 00:07:30|138.22|136.72|138.22|136.72|138.22|136.72|138.18|136.68|16
1625702860000|2021-07-08 00:07:40|138.21|136.71|138.22|136.72|138.27|136.77|138.19|136.69|20
1625702870000|2021-07-08 00:07:50|138.21|136.71|138.28|136.78|138.3|136.8|138.21|136.71|17
1625702880000|2021-07-08 00:08:00|138.29|136.79|138.33|136.83|138.33|136.83|138.28|136.78|11
1625702890000|2021-07-08 00:08:10|138.34|136.84|138.36|136.86|138.36|136.86|138.31|136.81|19
1625702900000|2021-07-08 00:08:20|138.38|136.88|138.47|136.97|138.48|136.98|138.35|136.85|14
1625702910000|2021-07-08 00:08:30|138.46|136.96|138.43|136.93|138.5|137|138.43|136.93|6
1625702920000|2021-07-08 00:08:40|138.45|136.95|138.36|136.86|138.45|136.95|138.35|136.85|20
1625702930000|2021-07-08 00:08:50|138.38|136.88|138.27|136.77|138.38|136.88|138.26|136.76|18
1625702940000|2021-07-08 00:09:00|138.32|136.82|138.23|136.73|138.32|136.82|138.21|136.71|20
1625702950000|2021-07-08 00:09:10|138.24|136.74|138.13|136.63|138.25|136.75|138.11|136.61|19
1625702960000|2021-07-08 00:09:20|138.11|136.61|138.15|136.65|138.18|136.68|138.11|136.61|11
1625702970000|2021-07-08 00:09:30|138.16|136.66|138.27|136.77|138.29|136.79|138.15|136.65|17
1625702980000|2021-07-08 00:09:40|138.28|136.78|138.23|136.73|138.29|136.79|138.23|136.73|12
1625702990000|2021-07-08 00:09:50|138.24|136.74|138.24|136.74|138.25|136.75|138.24|136.74|9
1625703000000|2021-07-08 00:10:00|138.25|136.75|138.25|136.75|138.25|136.75|138.24|136.74|11
1625703010000|2021-07-08 00:10:10|138.24|136.74|138.21|136.71|138.24|136.74|138.21|136.71|16
1625703020000|2021-07-08 00:10:20|138.22|136.72|138.23|136.73|138.23|136.73|138.22|136.72|6
1625703030000|2021-07-08 00:10:30|138.24|136.74|138.13|136.63|138.25|136.75|138.12|136.62|11
1625703040000|2021-07-08 00:10:40|138.12|136.62|137.91|136.41|138.14|136.64|137.91|136.41|12
1625703050000|2021-07-08 00:10:50|137.9|136.4|137.85|136.35|137.9|136.4|137.84|136.34|11
1625703060000|2021-07-08 00:11:00|137.84|136.34|137.84|136.34|137.86|136.36|137.82|136.32|17
1625703070000|2021-07-08 00:11:10|137.81|136.31|137.85|136.35|137.85|136.35|137.81|136.31|13
1625703080000|2021-07-08 00:11:20|137.84|136.34|137.84|136.34|137.85|136.35|137.82|136.32|7
1625703090000|2021-07-08 00:11:30|137.86|136.36|137.81|136.31|137.86|136.36|137.81|136.31|8
1625703100000|2021-07-08 00:11:40|137.82|136.32|137.82|136.32|137.83|136.33|137.81|136.31|9
1625703110000|2021-07-08 00:11:50|137.81|136.31|137.76|136.26|137.81|136.31|137.76|136.26|12
1625703130000|2021-07-08 00:12:10|137.77|136.27|137.77|136.27|137.77|136.27|137.76|136.26|3
1625703140000|2021-07-08 00:12:20|137.76|136.26|137.74|136.24|137.77|136.27|137.74|136.24|10
1625703150000|2021-07-08 00:12:30|137.75|136.25|137.75|136.25|137.75|136.25|137.75|136.25|1
1625703160000|2021-07-08 00:12:40|137.74|136.24|137.67|136.17|137.74|136.24|137.67|136.17|6
1625703170000|2021-07-08 00:12:50|137.65|136.15|137.73|136.23|137.77|136.27|137.63|136.13|20
1625703180000|2021-07-08 00:13:00|137.72|136.22|137.71|136.21|137.72|136.22|137.65|136.15|8
1625703190000|2021-07-08 00:13:10|137.67|136.17|137.73|136.23|137.75|136.25|137.67|136.17|9
1625703200000|2021-07-08 00:13:20|137.69|136.19|137.76|136.26|137.78|136.28|137.69|136.19|9
1625703210000|2021-07-08 00:13:30|137.75|136.25|137.73|136.23|137.77|136.27|137.72|136.22|15
1625703220000|2021-07-08 00:13:40|137.74|136.24|137.72|136.22|137.75|136.25|137.72|136.22|7
1625703230000|2021-07-08 00:13:50|137.71|136.21|137.75|136.25|137.75|136.25|137.7|136.2|7
1625703240000|2021-07-08 00:14:00|137.7|136.2|137.67|136.17|137.72|136.22|137.67|136.17|7
1625703250000|2021-07-08 00:14:10|137.7|136.2|137.69|136.19|137.71|136.21|137.68|136.18|4
1625703260000|2021-07-08 00:14:20|137.7|136.2|137.77|136.27|137.77|136.27|137.7|136.2|6
1625703270000|2021-07-08 00:14:30|137.73|136.23|137.73|136.23|137.74|136.24|137.68|136.18|13
1625703280000|2021-07-08 00:14:40|137.74|136.24|137.73|136.23|137.76|136.26|137.73|136.23|3
1625703290000|2021-07-08 00:14:50|137.74|136.24|137.73|136.23|137.74|136.24|137.73|136.23|2
1625703300000|2021-07-08 00:15:00|137.71|136.21|137.72|136.22|137.73|136.23|137.71|136.21|3
1625703310000|2021-07-08 00:15:10|137.73|136.23|137.72|136.22|137.74|136.24|137.72|136.22|6
1625703320000|2021-07-08 00:15:20|137.74|136.24|137.74|136.24|137.74|136.24|137.72|136.22|8
1625703330000|2021-07-08 00:15:30|137.73|136.23|137.73|136.23|137.75|136.25|137.72|136.22|8
1625703340000|2021-07-08 00:15:40|137.74|136.24|137.73|136.23|137.74|136.24|137.71|136.21|10
1625703350000|2021-07-08 00:15:50|137.74|136.24|137.67|136.17|137.74|136.24|137.63|136.13|19
1625703360000|2021-07-08 00:16:00|137.64|136.14|137.64|136.14|137.65|136.15|137.62|136.12|11
1625703370000|2021-07-08 00:16:10|137.62|136.12|137.56|136.06|137.62|136.12|137.56|136.06|11
1625703380000|2021-07-08 00:16:20|137.59|136.09|137.61|136.11|137.66|136.16|137.57|136.07|12
1625703390000|2021-07-08 00:16:30|137.6|136.1|137.51|136.01|137.61|136.11|137.51|136.01|9
1625703400000|2021-07-08 00:16:40|137.5|136|137.51|136.01|137.52|136.02|137.5|136|12
1625703410000|2021-07-08 00:16:50|137.52|136.02|137.51|136.01|137.52|136.02|137.48|135.98|7
1625703420000|2021-07-08 00:17:00|137.55|136.05|137.54|136.04|137.56|136.06|137.49|135.99|21
1625703430000|2021-07-08 00:17:10|137.53|136.03|137.48|135.98|137.54|136.04|137.48|135.98|7
1625703440000|2021-07-08 00:17:20|137.49|135.99|137.5|136|137.5|136|137.47|135.97|12
1625703450000|2021-07-08 00:17:30|137.46|135.96|137.52|136.02|137.53|136.03|137.39|135.89|24
1625703460000|2021-07-08 00:17:40|137.51|136.01|137.58|136.08|137.58|136.08|137.5|136|11
1625703470000|2021-07-08 00:17:50|137.59|136.09|137.64|136.14|137.64|136.14|137.58|136.08|16
1625703480000|2021-07-08 00:18:00|137.63|136.13|137.68|136.18|137.69|136.19|137.62|136.12|10
1625703490000|2021-07-08 00:18:10|137.69|136.19|137.75|136.25|137.75|136.25|137.68|136.18|12
1625703500000|2021-07-08 00:18:20|137.78|136.28|137.78|136.28|137.79|136.29|137.78|136.28|3
1625703510000|2021-07-08 00:18:30|137.8|136.3|137.84|136.34|137.84|136.34|137.8|136.3|3
1625703520000|2021-07-08 00:18:40|137.85|136.35|137.94|136.44|137.95|136.45|137.85|136.35|14
1625703530000|2021-07-08 00:18:50|137.95|136.45|137.94|136.44|137.96|136.46|137.92|136.42|9
1625703540000|2021-07-08 00:19:00|137.93|136.43|137.95|136.45|137.96|136.46|137.93|136.43|12
1625703550000|2021-07-08 00:19:10|137.94|136.44|137.91|136.41|137.94|136.44|137.91|136.41|6
1625703560000|2021-07-08 00:19:20|137.92|136.42|137.91|136.41|137.92|136.42|137.89|136.39|4
1625703570000|2021-07-08 00:19:30|137.9|136.4|137.76|136.26|137.9|136.4|137.75|136.25|13
1625703580000|2021-07-08 00:19:40|137.75|136.25|137.64|136.14|137.75|136.25|137.61|136.11|21
1625703590000|2021-07-08 00:19:50|137.63|136.13|137.64|136.14|137.68|136.18|137.59|136.09|16
1625703600000|2021-07-08 00:20:00|137.65|136.15|137.56|136.06|137.65|136.15|137.56|136.06|17
1625703610000|2021-07-08 00:20:10|137.55|136.05|137.63|136.13|137.64|136.14|137.54|136.04|23
1625703620000|2021-07-08 00:20:20|137.64|136.14|137.56|136.06|137.64|136.14|137.52|136.02|16
1625703630000|2021-07-08 00:20:30|137.57|136.07|137.44|135.94|137.57|136.07|137.41|135.91|23
1625703640000|2021-07-08 00:20:40|137.46|135.96|137.44|135.94|137.46|135.96|137.4|135.9|12
1625703650000|2021-07-08 00:20:50|137.43|135.93|137.43|135.93|137.46|135.96|137.42|135.92|15
1625703660000|2021-07-08 00:21:00|137.42|135.92|137.38|135.88|137.42|135.92|137.37|135.87|17
1625703670000|2021-07-08 00:21:10|137.37|135.87|137.28|135.78|137.37|135.87|137.22|135.72|20
1625703680000|2021-07-08 00:21:20|137.29|135.79|137.21|135.71|137.29|135.79|137.2|135.7|27
1625703690000|2021-07-08 00:21:30|137.2|135.7|137.34|135.84|137.34|135.84|137.2|135.7|23
1625703700000|2021-07-08 00:21:40|137.33|135.83|137.32|135.82|137.35|135.85|137.32|135.82|13
1625703710000|2021-07-08 00:21:50|137.31|135.81|137.32|135.82|137.34|135.84|137.31|135.81|17
1625703720000|2021-07-08 00:22:00|137.33|135.83|137.17|135.67|137.33|135.83|137.16|135.66|20
1625703730000|2021-07-08 00:22:10|137.16|135.66|137.1|135.6|137.18|135.68|137.09|135.59|16
1625703740000|2021-07-08 00:22:20|137.11|135.61|137.1|135.6|137.12|135.62|137.09|135.59|20
1625703750000|2021-07-08 00:22:30|137.12|135.62|137.02|135.52|137.12|135.62|137.01|135.51|24
1625703760000|2021-07-08 00:22:40|137.03|135.53|136.51|135.01|137.05|135.55|136.51|135.01|30
1625703770000|2021-07-08 00:22:50|136.52|135.02|136.59|135.09|136.69|135.19|136.49|134.99|26
1625703780000|2021-07-08 00:23:00|136.58|135.08|136.66|135.16|136.66|135.16|136.53|135.03|13
1625703790000|2021-07-08 00:23:10|136.67|135.17|136.67|135.17|136.78|135.28|136.65|135.15|30
1625703800000|2021-07-08 00:23:20|136.69|135.19|136.62|135.12|136.76|135.26|136.62|135.12|22
1625703810000|2021-07-08 00:23:30|136.61|135.11|136.61|135.11|136.64|135.14|136.58|135.08|17
1625703820000|2021-07-08 00:23:40|136.62|135.12|136.59|135.09|136.62|135.12|136.56|135.06|6
1625703830000|2021-07-08 00:23:50|136.58|135.08|136.56|135.06|136.62|135.12|136.55|135.05|13
1625703840000|2021-07-08 00:24:00|136.61|135.11|136.61|135.11|136.62|135.12|136.58|135.08|9
1625703850000|2021-07-08 00:24:10|136.62|135.12|136.63|135.13|136.65|135.15|136.62|135.12|12
1625703860000|2021-07-08 00:24:20|136.62|135.12|136.69|135.19|136.7|135.2|136.61|135.11|17
1625703870000|2021-07-08 00:24:30|136.7|135.2|136.62|135.12|136.71|135.21|136.61|135.11|12
1625703880000|2021-07-08 00:24:40|136.63|135.13|136.58|135.08|136.65|135.15|136.55|135.05|18
1625703890000|2021-07-08 00:24:50|136.59|135.09|136.49|134.99|136.6|135.1|136.49|134.99|18
1625703900000|2021-07-08 00:25:00|136.48|134.98|136.52|135.02|136.52|135.02|136.44|134.94|16
1625703910000|2021-07-08 00:25:10|136.56|135.06|136.5|135|136.57|135.07|136.47|134.97|17
1625703920000|2021-07-08 00:25:20|136.49|134.99|136.45|134.95|136.5|135|136.42|134.92|10
1625703930000|2021-07-08 00:25:30|136.46|134.96|136.36|134.86|136.46|134.96|136.36|134.86|15
1625703940000|2021-07-08 00:25:40|136.33|134.83|136.33|134.83|136.35|134.85|136.31|134.81|15
1625703950000|2021-07-08 00:25:50|136.32|134.82|136.33|134.83|136.34|134.84|136.28|134.78|17
1625703960000|2021-07-08 00:26:00|136.34|134.84|136.33|134.83|136.35|134.85|136.31|134.81|14
1625703970000|2021-07-08 00:26:10|136.32|134.82|135.97|134.47|136.33|134.83|135.93|134.43|17
1625703980000|2021-07-08 00:26:20|135.96|134.46|135.77|134.27|135.97|134.47|135.77|134.27|30
1625703990000|2021-07-08 00:26:30|135.78|134.28|135.56|134.06|135.78|134.28|135.56|134.06|22
1625704000000|2021-07-08 00:26:40|135.48|133.98|135.52|134.02|135.53|134.03|135.43|133.93|17
1625704010000|2021-07-08 00:26:50|135.53|134.03|135.64|134.14|135.64|134.14|135.53|134.03|15
1625704020000|2021-07-08 00:27:00|135.65|134.15|135.63|134.13|135.65|134.15|135.58|134.08|16
1625704030000|2021-07-08 00:27:10|135.64|134.14|135.62|134.12|135.64|134.14|135.6|134.1|11
1625704040000|2021-07-08 00:27:20|135.63|134.13|135.44|133.94|135.63|134.13|135.44|133.94|12
1625704050000|2021-07-08 00:27:30|135.48|133.98|135.35|133.85|135.51|134.01|135.35|133.85|16
1625704060000|2021-07-08 00:27:40|135.34|133.84|135.36|133.86|135.38|133.88|135.33|133.83|20
1625704070000|2021-07-08 00:27:50|135.34|133.84|135.12|133.62|135.34|133.84|135.12|133.62|27
1625704080000|2021-07-08 00:28:00|135.15|133.65|135.04|133.54|135.18|133.68|135.02|133.52|24
1625704090000|2021-07-08 00:28:10|135.05|133.55|135.26|133.76|135.26|133.76|135.04|133.54|26
1625704100000|2021-07-08 00:28:20|135.25|133.75|135.4|133.9|135.42|133.92|135.23|133.73|18
1625704110000|2021-07-08 00:28:30|135.39|133.89|135.53|134.03|135.53|134.03|135.39|133.89|19
1625704120000|2021-07-08 00:28:40|135.54|134.04|135.76|134.26|135.78|134.28|135.53|134.03|23
1625704130000|2021-07-08 00:28:50|135.75|134.25|135.8|134.3|135.8|134.3|135.75|134.25|18
1625704140000|2021-07-08 00:29:00|135.77|134.27|135.74|134.24|135.77|134.27|135.64|134.14|18
1625704150000|2021-07-08 00:29:10|135.77|134.27|135.78|134.28|135.81|134.31|135.76|134.26|21
1625704160000|2021-07-08 00:29:20|135.79|134.29|135.72|134.22|135.79|134.29|135.7|134.2|15
1625704170000|2021-07-08 00:29:30|135.73|134.23|135.65|134.15|135.73|134.23|135.61|134.11|12
1625704180000|2021-07-08 00:29:40|135.58|134.08|135.49|133.99|135.59|134.09|135.48|133.98|16
1625704190000|2021-07-08 00:29:50|135.51|134.01|135.49|133.99|135.53|134.03|135.48|133.98|16
1625704200000|2021-07-08 00:30:00|135.5|134|135.19|133.69|135.51|134.01|135.19|133.69|30
1625704210000|2021-07-08 00:30:10|135.2|133.7|135.15|133.65|135.32|133.82|135.14|133.64|22
1625704220000|2021-07-08 00:30:20|135.14|133.64|135|133.5|135.14|133.64|135|133.5|22
1625704230000|2021-07-08 00:30:30|135.01|133.51|134.97|133.47|135.06|133.56|134.97|133.47|23
1625704240000|2021-07-08 00:30:40|134.98|133.48|134.9|133.4|134.99|133.49|134.89|133.39|14
1625704250000|2021-07-08 00:30:50|134.89|133.39|134.85|133.35|134.91|133.41|134.84|133.34|21
1625704260000|2021-07-08 00:31:00|134.82|133.32|134.74|133.24|134.85|133.35|134.74|133.24|25
1625704270000|2021-07-08 00:31:10|134.75|133.25|134.63|133.13|134.75|133.25|134.62|133.12|13
1625704280000|2021-07-08 00:31:20|134.62|133.12|134.6|133.1|134.65|133.15|134.55|133.05|19
1625704290000|2021-07-08 00:31:30|134.58|133.08|134.52|133.02|134.59|133.09|134.47|132.97|15
1625704300000|2021-07-08 00:31:40|134.55|133.05|134.22|132.72|134.55|133.05|134.18|132.68|25
1625704310000|2021-07-08 00:31:50|134.23|132.73|134.56|133.06|134.61|133.11|134.23|132.73|21
1625704320000|2021-07-08 00:32:00|134.55|133.05|134.4|132.9|134.55|133.05|134.38|132.88|19
1625704330000|2021-07-08 00:32:10|134.41|132.91|134.52|133.02|134.58|133.08|134.41|132.91|20
1625704340000|2021-07-08 00:32:20|134.55|133.05|134.56|133.06|134.59|133.09|134.48|132.98|17
1625704350000|2021-07-08 00:32:30|134.58|133.08|134.49|132.99|134.58|133.08|134.42|132.92|18
1625704360000|2021-07-08 00:32:40|134.48|132.98|134.46|132.96|134.52|133.02|134.46|132.96|12
1625704370000|2021-07-08 00:32:50|134.47|132.97|134.53|133.03|134.54|133.04|134.47|132.97|13
1625704380000|2021-07-08 00:33:00|134.52|133.02|134.55|133.05|134.56|133.06|134.52|133.02|14
1625704390000|2021-07-08 00:33:10|134.54|133.04|134.29|132.79|134.57|133.07|134.29|132.79|25
1625704400000|2021-07-08 00:33:20|134.3|132.8|134.33|132.83|134.33|132.83|134.24|132.74|28
1625704410000|2021-07-08 00:33:30|134.34|132.84|134.37|132.87|134.39|132.89|134.17|132.67|27
1625704420000|2021-07-08 00:33:40|134.39|132.89|134.19|132.69|134.42|132.92|134.18|132.68|20
1625704430000|2021-07-08 00:33:50|134.2|132.7|134.37|132.87|134.37|132.87|134.19|132.69|22
1625704440000|2021-07-08 00:34:00|134.36|132.86|134.43|132.93|134.44|132.94|134.36|132.86|15
1625704450000|2021-07-08 00:34:10|134.45|132.95|134.68|133.18|134.68|133.18|134.45|132.95|20
1625704460000|2021-07-08 00:34:20|134.69|133.19|134.71|133.21|134.76|133.26|134.66|133.16|17
1625704470000|2021-07-08 00:34:30|134.72|133.22|134.89|133.39|134.89|133.39|134.72|133.22|18
1625704480000|2021-07-08 00:34:40|134.91|133.41|134.85|133.35|134.96|133.46|134.85|133.35|22
1625704490000|2021-07-08 00:34:50|134.84|133.34|135.01|133.51|135.04|133.54|134.84|133.34|21
1625704500000|2021-07-08 00:35:00|135|133.5|135.08|133.58|135.09|133.59|134.96|133.46|16
1625704510000|2021-07-08 00:35:10|135.07|133.57|135.11|133.61|135.13|133.63|135.07|133.57|10
1625704520000|2021-07-08 00:35:20|135.12|133.62|135.08|133.58|135.14|133.64|135.06|133.56|13
1625704530000|2021-07-08 00:35:30|135.09|133.59|135.09|133.59|135.09|133.59|135.05|133.55|8
1625704540000|2021-07-08 00:35:40|135.07|133.57|135.02|133.52|135.09|133.59|134.97|133.47|13
1625704550000|2021-07-08 00:35:50|135.03|133.53|135.02|133.52|135.08|133.58|135.02|133.52|17
1625704560000|2021-07-08 00:36:00|135.03|133.53|134.84|133.34|135.03|133.53|134.81|133.31|21
1625704570000|2021-07-08 00:36:10|134.86|133.36|134.74|133.24|134.86|133.36|134.65|133.15|20
1625704580000|2021-07-08 00:36:20|134.72|133.22|134.8|133.3|134.8|133.3|134.69|133.19|24
1625704590000|2021-07-08 00:36:30|134.85|133.35|134.88|133.38|134.9|133.4|134.83|133.33|13
1625704600000|2021-07-08 00:36:40|134.87|133.37|134.92|133.42|134.95|133.45|134.87|133.37|25
1625704610000|2021-07-08 00:36:50|134.91|133.41|134.77|133.27|134.91|133.41|134.77|133.27|13
1625704620000|2021-07-08 00:37:00|134.79|133.29|134.74|133.24|134.79|133.29|134.73|133.23|11
1625704630000|2021-07-08 00:37:10|134.75|133.25|134.75|133.25|134.75|133.25|134.68|133.18|13
1625704640000|2021-07-08 00:37:20|134.79|133.29|134.91|133.41|134.92|133.42|134.77|133.27|16
1625704650000|2021-07-08 00:37:30|134.9|133.4|134.95|133.45|134.95|133.45|134.9|133.4|7
1625704660000|2021-07-08 00:37:40|134.93|133.43|135.01|133.51|135.01|133.51|134.88|133.38|15
1625704670000|2021-07-08 00:37:50|135.02|133.52|135.07|133.57|135.08|133.58|135.01|133.51|17
1625704680000|2021-07-08 00:38:00|135.09|133.59|135.13|133.63|135.13|133.63|135.09|133.59|5
1625704690000|2021-07-08 00:38:10|135.11|133.61|134.97|133.47|135.15|133.65|134.97|133.47|15
1625704700000|2021-07-08 00:38:20|134.98|133.48|135.03|133.53|135.04|133.54|134.98|133.48|10
1625704710000|2021-07-08 00:38:30|135.04|133.54|135.01|133.51|135.06|133.56|134.98|133.48|17
1625704720000|2021-07-08 00:38:40|135.03|133.53|135.07|133.57|135.11|133.61|135.03|133.53|17
1625704730000|2021-07-08 00:38:50|135.08|133.58|135.09|133.59|135.16|133.66|135.01|133.51|19
1625704740000|2021-07-08 00:39:00|135.07|133.57|135.04|133.54|135.08|133.58|135.03|133.53|11
1625704750000|2021-07-08 00:39:10|135.05|133.55|135.03|133.53|135.06|133.56|135.03|133.53|4
1625704760000|2021-07-08 00:39:20|135.02|133.52|134.84|133.34|135.03|133.53|134.78|133.28|24
1625704770000|2021-07-08 00:39:30|134.85|133.35|134.86|133.36|134.87|133.37|134.83|133.33|8
1625704780000|2021-07-08 00:39:40|134.87|133.37|134.8|133.3|134.87|133.37|134.79|133.29|14
1625704790000|2021-07-08 00:39:50|134.81|133.31|134.83|133.33|134.84|133.34|134.79|133.29|8
1625704800000|2021-07-08 00:40:00|134.82|133.32|134.87|133.37|134.9|133.4|134.81|133.31|12
1625704810000|2021-07-08 00:40:10|134.88|133.38|134.92|133.42|134.93|133.43|134.88|133.38|12
1625704820000|2021-07-08 00:40:20|134.95|133.45|134.99|133.49|135|133.5|134.94|133.44|9
1625704830000|2021-07-08 00:40:30|135|133.5|135.06|133.56|135.08|133.58|135|133.5|14
1625704840000|2021-07-08 00:40:40|135.09|133.59|135.15|133.65|135.19|133.69|135.09|133.59|11
1625704850000|2021-07-08 00:40:50|135.13|133.63|135.14|133.64|135.15|133.65|135.1|133.6|12
1625704860000|2021-07-08 00:41:00|135.15|133.65|135.09|133.59|135.15|133.65|135.09|133.59|6
1625704870000|2021-07-08 00:41:10|135.1|133.6|135.06|133.56|135.11|133.61|135.03|133.53|16
1625704880000|2021-07-08 00:41:20|135.08|133.58|135.1|133.6|135.14|133.64|135.08|133.58|14
1625704890000|2021-07-08 00:41:30|135.11|133.61|135.11|133.61|135.13|133.63|135.04|133.54|14
1625704900000|2021-07-08 00:41:40|135.09|133.59|135.1|133.6|135.1|133.6|135.05|133.55|12
1625704910000|2021-07-08 00:41:50|135.08|133.58|135.05|133.55|135.08|133.58|135.05|133.55|4
1625704920000|2021-07-08 00:42:00|135.06|133.56|135.05|133.55|135.08|133.58|135.05|133.55|6
1625704930000|2021-07-08 00:42:10|135.06|133.56|135.03|133.53|135.11|133.61|135.02|133.52|24
1625704940000|2021-07-08 00:42:20|135.01|133.51|134.88|133.38|135.01|133.51|134.88|133.38|21
1625704950000|2021-07-08 00:42:30|134.89|133.39|134.9|133.4|134.9|133.4|134.89|133.39|4
1625704960000|2021-07-08 00:42:40|134.91|133.41|134.86|133.36|134.91|133.41|134.83|133.33|9
1625704970000|2021-07-08 00:42:50|134.85|133.35|134.93|133.43|134.95|133.45|134.81|133.31|21
1625704980000|2021-07-08 00:43:00|134.94|133.44|135.04|133.54|135.07|133.57|134.94|133.44|16
1625704990000|2021-07-08 00:43:10|135.06|133.56|135.11|133.61|135.14|133.64|135.06|133.56|10
1625705000000|2021-07-08 00:43:20|135.1|133.6|135.09|133.59|135.13|133.63|135.09|133.59|12
1625705010000|2021-07-08 00:43:30|135.11|133.61|135.1|133.6|135.11|133.61|135.07|133.57|12
1625705020000|2021-07-08 00:43:40|135.13|133.63|135.06|133.56|135.13|133.63|135.06|133.56|8
1625705030000|2021-07-08 00:43:50|135.05|133.55|135.1|133.6|135.14|133.64|135.05|133.55|12
1625705040000|2021-07-08 00:44:00|135.12|133.62|135.1|133.6|135.14|133.64|135.09|133.59|11
1625705050000|2021-07-08 00:44:10|135.09|133.59|134.96|133.46|135.09|133.59|134.95|133.45|12
1625705060000|2021-07-08 00:44:20|134.95|133.45|134.95|133.45|134.95|133.45|134.93|133.43|5
1625705070000|2021-07-08 00:44:30|134.94|133.44|134.97|133.47|134.97|133.47|134.94|133.44|8
1625705080000|2021-07-08 00:44:40|134.94|133.44|134.94|133.44|134.95|133.45|134.93|133.43|7
1625705090000|2021-07-08 00:44:50|134.96|133.46|134.95|133.45|134.97|133.47|134.93|133.43|10
1625705100000|2021-07-08 00:45:00|134.94|133.44|134.84|133.34|134.94|133.44|134.83|133.33|12
1625705110000|2021-07-08 00:45:10|134.85|133.35|134.89|133.39|134.89|133.39|134.85|133.35|11
1625705120000|2021-07-08 00:45:20|134.88|133.38|134.82|133.32|134.93|133.43|134.82|133.32|20
1625705130000|2021-07-08 00:45:30|134.83|133.33|134.79|133.29|134.84|133.34|134.77|133.27|13
1625705140000|2021-07-08 00:45:40|134.78|133.28|134.74|133.24|134.78|133.28|134.74|133.24|5
1625705150000|2021-07-08 00:45:50|134.75|133.25|134.75|133.25|134.78|133.28|134.73|133.23|6
1625705160000|2021-07-08 00:46:00|134.77|133.27|134.89|133.39|134.89|133.39|134.7|133.2|16
1625705170000|2021-07-08 00:46:10|134.9|133.4|134.95|133.45|134.95|133.45|134.89|133.39|10
1625705180000|2021-07-08 00:46:20|134.97|133.47|135.08|133.58|135.1|133.6|134.97|133.47|17
1625705190000|2021-07-08 00:46:30|135.09|133.59|135.08|133.58|135.13|133.63|135.05|133.55|18
1625705200000|2021-07-08 00:46:40|135.07|133.57|135.11|133.61|135.12|133.62|135.06|133.56|10
1625705210000|2021-07-08 00:46:50|135.12|133.62|135.19|133.69|135.2|133.7|135.12|133.62|12
1625705220000|2021-07-08 00:47:00|135.21|133.71|135.23|133.73|135.23|133.73|135.14|133.64|22
1625705230000|2021-07-08 00:47:10|135.24|133.74|135.29|133.79|135.3|133.8|135.21|133.71|11
1625705240000|2021-07-08 00:47:20|135.28|133.78|135.26|133.76|135.28|133.78|135.17|133.67|20
1625705250000|2021-07-08 00:47:30|135.24|133.74|135.23|133.73|135.24|133.74|135.18|133.68|8
1625705260000|2021-07-08 00:47:40|135.24|133.74|135.29|133.79|135.29|133.79|135.23|133.73|13
1625705270000|2021-07-08 00:47:50|135.28|133.78|135.42|133.92|135.44|133.94|135.27|133.77|15
1625705280000|2021-07-08 00:48:00|135.4|133.9|135.32|133.82|135.41|133.91|135.27|133.77|19
1625705290000|2021-07-08 00:48:10|135.33|133.83|135.33|133.83|135.33|133.83|135.31|133.81|5
1625705300000|2021-07-08 00:48:20|135.32|133.82|135.31|133.81|135.33|133.83|135.31|133.81|8
1625705310000|2021-07-08 00:48:30|135.3|133.8|135.26|133.76|135.3|133.8|135.26|133.76|4
1625705320000|2021-07-08 00:48:40|135.27|133.77|135.31|133.81|135.31|133.81|135.27|133.77|6
1625705330000|2021-07-08 00:48:50|135.32|133.82|135.35|133.85|135.35|133.85|135.32|133.82|5
1625705340000|2021-07-08 00:49:00|135.38|133.88|135.38|133.88|135.38|133.88|135.37|133.87|3
1625705350000|2021-07-08 00:49:10|135.35|133.85|135.32|133.82|135.4|133.9|135.32|133.82|15
1625705360000|2021-07-08 00:49:20|135.3|133.8|135.31|133.81|135.32|133.82|135.3|133.8|10
1625705370000|2021-07-08 00:49:30|135.32|133.82|135.4|133.9|135.4|133.9|135.31|133.81|10
1625705380000|2021-07-08 00:49:40|135.41|133.91|135.41|133.91|135.43|133.93|135.41|133.91|7
1625705390000|2021-07-08 00:49:50|135.42|133.92|135.43|133.93|135.43|133.93|135.36|133.86|11
1625705400000|2021-07-08 00:50:00|135.42|133.92|135.46|133.96|135.46|133.96|135.42|133.92|8
1625705410000|2021-07-08 00:50:10|135.45|133.95|135.52|134.02|135.52|134.02|135.45|133.95|8
1625705420000|2021-07-08 00:50:20|135.53|134.03|135.58|134.08|135.62|134.12|135.53|134.03|13
1625705430000|2021-07-08 00:50:30|135.62|134.12|135.61|134.11|135.64|134.14|135.57|134.07|16
1625705440000|2021-07-08 00:50:40|135.62|134.12|135.63|134.13|135.66|134.16|135.6|134.1|13
1625705450000|2021-07-08 00:50:50|135.62|134.12|135.3|133.8|135.62|134.12|135.3|133.8|23
1625705460000|2021-07-08 00:51:00|135.31|133.81|135.35|133.85|135.37|133.87|135.31|133.81|14
1625705470000|2021-07-08 00:51:10|135.36|133.86|135.43|133.93|135.43|133.93|135.35|133.85|19
1625705480000|2021-07-08 00:51:20|135.41|133.91|135.35|133.85|135.41|133.91|135.3|133.8|17
1625705490000|2021-07-08 00:51:30|135.37|133.87|135.29|133.79|135.37|133.87|135.29|133.79|20
1625705500000|2021-07-08 00:51:40|135.28|133.78|135.27|133.77|135.38|133.88|135.26|133.76|17
1625705510000|2021-07-08 00:51:50|135.28|133.78|135.15|133.65|135.28|133.78|135.15|133.65|12
1625705520000|2021-07-08 00:52:00|135.16|133.66|135.11|133.61|135.16|133.66|135.07|133.57|12
1625705530000|2021-07-08 00:52:10|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|2
1625705540000|2021-07-08 00:52:20|135.1|133.6|135.13|133.63|135.21|133.71|135.1|133.6|14
1625705550000|2021-07-08 00:52:30|135.14|133.64|135.13|133.63|135.15|133.65|135.12|133.62|8
1625705560000|2021-07-08 00:52:40|135.15|133.65|135.09|133.59|135.15|133.65|135.09|133.59|8
1625705570000|2021-07-08 00:52:50|135.1|133.6|135.08|133.58|135.1|133.6|135.05|133.55|8
1625705580000|2021-07-08 00:53:00|135.09|133.59|135.07|133.57|135.11|133.61|135.07|133.57|5
1625705590000|2021-07-08 00:53:10|135.09|133.59|135.09|133.59|135.09|133.59|135.07|133.57|6
1625705600000|2021-07-08 00:53:20|135.08|133.58|135.09|133.59|135.09|133.59|135.07|133.57|7
1625705610000|2021-07-08 00:53:30|135.08|133.58|135.08|133.58|135.1|133.6|135.08|133.58|4
1625705620000|2021-07-08 00:53:40|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1625705630000|2021-07-08 00:53:50|135.07|133.57|135.02|133.52|135.07|133.57|135.02|133.52|7
1625705640000|2021-07-08 00:54:00|134.97|133.47|134.96|133.46|134.98|133.48|134.96|133.46|4
1625705650000|2021-07-08 00:54:10|134.97|133.47|134.93|133.43|134.98|133.48|134.93|133.43|15
1625705660000|2021-07-08 00:54:20|134.94|133.44|134.93|133.43|134.95|133.45|134.93|133.43|8
1625705670000|2021-07-08 00:54:30|134.96|133.46|134.94|133.44|134.96|133.46|134.92|133.42|6
1625705680000|2021-07-08 00:54:40|134.95|133.45|135.06|133.56|135.06|133.56|134.93|133.43|13
1625705690000|2021-07-08 00:54:50|135.08|133.58|135.04|133.54|135.11|133.61|135.04|133.54|7
1625705700000|2021-07-08 00:55:00|135.05|133.55|134.98|133.48|135.06|133.56|134.98|133.48|10
1625705710000|2021-07-08 00:55:10|134.99|133.49|135|133.5|135.01|133.51|134.98|133.48|6
1625705720000|2021-07-08 00:55:20|135.01|133.51|135|133.5|135.04|133.54|134.98|133.48|14
1625705730000|2021-07-08 00:55:30|135.02|133.52|135|133.5|135.04|133.54|135|133.5|8
1625705740000|2021-07-08 00:55:40|134.99|133.49|134.96|133.46|135.01|133.51|134.96|133.46|10
1625705750000|2021-07-08 00:55:50|134.99|133.49|134.96|133.46|134.99|133.49|134.94|133.44|14
1625705760000|2021-07-08 00:56:00|134.97|133.47|135|133.5|135|133.5|134.95|133.45|9
1625705770000|2021-07-08 00:56:10|135.01|133.51|134.99|133.49|135.01|133.51|134.97|133.47|7
1625705780000|2021-07-08 00:56:20|135|133.5|135.02|133.52|135.02|133.52|134.99|133.49|4
1625705790000|2021-07-08 00:56:30|135.03|133.53|135.04|133.54|135.05|133.55|135.02|133.52|5
1625705800000|2021-07-08 00:56:40|135.03|133.53|135.07|133.57|135.1|133.6|135.03|133.53|7
1625705810000|2021-07-08 00:56:50|135.08|133.58|135.12|133.62|135.12|133.62|135.08|133.58|8
1625705820000|2021-07-08 00:57:00|135.11|133.61|134.98|133.48|135.12|133.62|134.98|133.48|16
1625705830000|2021-07-08 00:57:10|134.97|133.47|134.98|133.48|134.99|133.49|134.95|133.45|8
1625705840000|2021-07-08 00:57:20|134.95|133.45|134.79|133.29|134.98|133.48|134.79|133.29|17
1625705850000|2021-07-08 00:57:30|134.77|133.27|134.69|133.19|134.82|133.32|134.67|133.17|26
1625705860000|2021-07-08 00:57:40|134.71|133.21|134.72|133.22|134.78|133.28|134.69|133.19|14
1625705870000|2021-07-08 00:57:50|134.7|133.2|134.7|133.2|134.75|133.25|134.69|133.19|13
1625705880000|2021-07-08 00:58:00|134.69|133.19|134.76|133.26|134.77|133.27|134.69|133.19|9
1625705890000|2021-07-08 00:58:10|134.75|133.25|134.79|133.29|134.8|133.3|134.74|133.24|11
1625705900000|2021-07-08 00:58:20|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|2
1625705910000|2021-07-08 00:58:30|134.83|133.33|134.86|133.36|134.9|133.4|134.82|133.32|22
1625705920000|2021-07-08 00:58:40|134.87|133.37|134.84|133.34|134.87|133.37|134.83|133.33|5
1625705930000|2021-07-08 00:58:50|134.83|133.33|134.83|133.33|134.84|133.34|134.83|133.33|5
1625705940000|2021-07-08 00:59:00|134.84|133.34|134.83|133.33|134.84|133.34|134.83|133.33|4
1625705950000|2021-07-08 00:59:10|134.82|133.32|134.85|133.35|134.85|133.35|134.82|133.32|12
1625705960000|2021-07-08 00:59:20|134.82|133.32|134.81|133.31|134.84|133.34|134.81|133.31|7
1625705970000|2021-07-08 00:59:30|134.84|133.34|134.81|133.31|134.84|133.34|134.81|133.31|8
1625705980000|2021-07-08 00:59:40|134.79|133.29|134.76|133.26|134.81|133.31|134.75|133.25|10
1625705990000|2021-07-08 00:59:50|134.75|133.25|134.73|133.23|134.76|133.26|134.71|133.21|9
1625706000000|2021-07-08 01:00:00|134.72|133.22|134.53|133.03|134.73|133.23|134.52|133.02|27
1625706010000|2021-07-08 01:00:10|134.58|133.08|134.89|133.39|134.89|133.39|134.58|133.08|22
1625706020000|2021-07-08 01:00:20|134.88|133.38|134.86|133.36|134.88|133.38|134.81|133.31|16
1625706030000|2021-07-08 01:00:30|134.83|133.33|134.83|133.33|134.86|133.36|134.83|133.33|7
1625706040000|2021-07-08 01:00:40|134.82|133.32|134.86|133.36|134.87|133.37|134.81|133.31|11
1625706050000|2021-07-08 01:00:50|134.87|133.37|135|133.5|135|133.5|134.86|133.36|14
1625706060000|2021-07-08 01:01:00|134.97|133.47|135.05|133.55|135.05|133.55|134.97|133.47|7
1625706070000|2021-07-08 01:01:10|135.03|133.53|135.23|133.73|135.23|133.73|135.03|133.53|13
1625706080000|2021-07-08 01:01:20|135.22|133.72|135.28|133.78|135.28|133.78|135.22|133.72|15
1625706090000|2021-07-08 01:01:30|135.3|133.8|135.26|133.76|135.3|133.8|135.22|133.72|12
1625706100000|2021-07-08 01:01:40|135.25|133.75|135.26|133.76|135.32|133.82|135.25|133.75|11
1625706110000|2021-07-08 01:01:50|135.24|133.74|135.29|133.79|135.31|133.81|135.24|133.74|10
1625706120000|2021-07-08 01:02:00|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|4
1625706130000|2021-07-08 01:02:10|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1625706140000|2021-07-08 01:02:20|135.28|133.78|135.29|133.79|135.29|133.79|135.28|133.78|2
1625706150000|2021-07-08 01:02:30|135.3|133.8|135.29|133.79|135.31|133.81|135.29|133.79|4
1625706160000|2021-07-08 01:02:40|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1625706170000|2021-07-08 01:02:50|135.29|133.79|135.31|133.81|135.31|133.81|135.29|133.79|7
1625706180000|2021-07-08 01:03:00|135.3|133.8|135.27|133.77|135.3|133.8|135.27|133.77|4
1625706190000|2021-07-08 01:03:10|135.26|133.76|135.32|133.82|135.33|133.83|135.26|133.76|7
1625706200000|2021-07-08 01:03:20|135.34|133.84|135.32|133.82|135.34|133.84|135.27|133.77|9
1625706210000|2021-07-08 01:03:30|135.3|133.8|135.35|133.85|135.35|133.85|135.3|133.8|6
1625706220000|2021-07-08 01:03:40|135.32|133.82|135.6|134.1|135.62|134.12|135.32|133.82|21
1625706230000|2021-07-08 01:03:50|135.62|134.12|135.53|134.03|135.66|134.16|135.52|134.02|17
1625706240000|2021-07-08 01:04:00|135.54|134.04|135.51|134.01|135.54|134.04|135.49|133.99|8
1625706250000|2021-07-08 01:04:10|135.52|134.02|135.52|134.02|135.53|134.03|135.5|134|6
1625706260000|2021-07-08 01:04:20|135.53|134.03|135.55|134.05|135.55|134.05|135.53|134.03|3
1625706270000|2021-07-08 01:04:30|135.53|134.03|135.7|134.2|135.72|134.22|135.52|134.02|17
1625706280000|2021-07-08 01:04:40|135.72|134.22|135.76|134.26|135.76|134.26|135.72|134.22|9
1625706290000|2021-07-08 01:04:50|135.75|134.25|135.75|134.25|135.76|134.26|135.67|134.17|13
1625706300000|2021-07-08 01:05:00|135.74|134.24|135.69|134.19|135.75|134.25|135.66|134.16|18
1625706310000|2021-07-08 01:05:10|135.71|134.21|135.78|134.28|135.78|134.28|135.7|134.2|12
1625706320000|2021-07-08 01:05:20|135.77|134.27|135.78|134.28|135.81|134.31|135.77|134.27|9
1625706330000|2021-07-08 01:05:30|135.77|134.27|135.73|134.23|135.77|134.27|135.71|134.21|7
1625706340000|2021-07-08 01:05:40|135.77|134.27|135.83|134.33|135.83|134.33|135.77|134.27|8
1625706350000|2021-07-08 01:05:50|135.81|134.31|135.79|134.29|135.84|134.34|135.78|134.28|8
1625706360000|2021-07-08 01:06:00|135.88|134.38|135.76|134.26|135.89|134.39|135.75|134.25|16
1625706370000|2021-07-08 01:06:10|135.75|134.25|135.72|134.22|135.75|134.25|135.72|134.22|16
1625706380000|2021-07-08 01:06:20|135.73|134.23|135.67|134.17|135.73|134.23|135.67|134.17|9
1625706390000|2021-07-08 01:06:30|135.66|134.16|135.59|134.09|135.67|134.17|135.56|134.06|14
1625706400000|2021-07-08 01:06:40|135.6|134.1|135.61|134.11|135.62|134.12|135.58|134.08|8
1625706410000|2021-07-08 01:06:50|135.59|134.09|135.63|134.13|135.64|134.14|135.58|134.08|10
1625706420000|2021-07-08 01:07:00|135.62|134.12|135.64|134.14|135.65|134.15|135.61|134.11|7
1625706430000|2021-07-08 01:07:10|135.69|134.19|135.64|134.14|135.71|134.21|135.63|134.13|18
1625706440000|2021-07-08 01:07:20|135.62|134.12|135.6|134.1|135.63|134.13|135.59|134.09|11
1625706450000|2021-07-08 01:07:30|135.58|134.08|135.62|134.12|135.65|134.15|135.5|134|16
1625706460000|2021-07-08 01:07:40|135.63|134.13|135.7|134.2|135.71|134.21|135.63|134.13|7
1625706470000|2021-07-08 01:07:50|135.69|134.19|135.7|134.2|135.7|134.2|135.69|134.19|2
1625706480000|2021-07-08 01:08:00|135.71|134.21|135.67|134.17|135.71|134.21|135.66|134.16|12
1625706490000|2021-07-08 01:08:10|135.68|134.18|135.79|134.29|135.79|134.29|135.68|134.18|12
1625706500000|2021-07-08 01:08:20|135.78|134.28|135.8|134.3|135.81|134.31|135.78|134.28|6
1625706510000|2021-07-08 01:08:30|135.79|134.29|135.81|134.31|135.81|134.31|135.79|134.29|10
1625706520000|2021-07-08 01:08:40|135.82|134.32|135.86|134.36|135.86|134.36|135.81|134.31|7
1625706530000|2021-07-08 01:08:50|135.87|134.37|135.9|134.4|135.9|134.4|135.86|134.36|10
1625706540000|2021-07-08 01:09:00|135.87|134.37|135.92|134.42|135.95|134.45|135.87|134.37|11
1625706550000|2021-07-08 01:09:10|135.93|134.43|135.91|134.41|135.93|134.43|135.9|134.4|6
1625706560000|2021-07-08 01:09:20|135.94|134.44|136.08|134.58|136.11|134.61|135.94|134.44|16
1625706570000|2021-07-08 01:09:30|136.04|134.54|135.99|134.49|136.05|134.55|135.95|134.45|11
1625706580000|2021-07-08 01:09:40|136.01|134.51|136.02|134.52|136.03|134.53|135.97|134.47|11
1625706590000|2021-07-08 01:09:50|136.01|134.51|136.05|134.55|136.09|134.59|136.01|134.51|14
1625706600000|2021-07-08 01:10:00|136.06|134.56|135.98|134.48|136.07|134.57|135.98|134.48|16
1625706610000|2021-07-08 01:10:10|135.96|134.46|135.95|134.45|135.99|134.49|135.94|134.44|17
1625706620000|2021-07-08 01:10:20|135.96|134.46|135.93|134.43|135.96|134.46|135.92|134.42|16
1625706630000|2021-07-08 01:10:30|135.94|134.44|135.9|134.4|135.95|134.45|135.9|134.4|9
1625706650000|2021-07-08 01:10:50|135.89|134.39|135.81|134.31|135.9|134.4|135.79|134.29|10
1625706660000|2021-07-08 01:11:00|135.83|134.33|135.74|134.24|135.83|134.33|135.72|134.22|12
1625706670000|2021-07-08 01:11:10|135.71|134.21|135.72|134.22|135.73|134.23|135.7|134.2|7
1625706680000|2021-07-08 01:11:20|135.7|134.2|135.65|134.15|135.72|134.22|135.65|134.15|11
1625706690000|2021-07-08 01:11:30|135.66|134.16|135.65|134.15|135.66|134.16|135.64|134.14|5
1625706700000|2021-07-08 01:11:40|135.66|134.16|135.64|134.14|135.67|134.17|135.62|134.12|13
1625706710000|2021-07-08 01:11:50|135.63|134.13|135.76|134.26|135.76|134.26|135.63|134.13|12
1625706720000|2021-07-08 01:12:00|135.77|134.27|135.79|134.29|135.81|134.31|135.71|134.21|18
1625706730000|2021-07-08 01:12:10|135.8|134.3|135.86|134.36|135.86|134.36|135.8|134.3|8
1625706740000|2021-07-08 01:12:20|135.85|134.35|135.88|134.38|135.89|134.39|135.85|134.35|10
1625706750000|2021-07-08 01:12:30|135.89|134.39|135.93|134.43|135.93|134.43|135.88|134.38|5
1625706760000|2021-07-08 01:12:40|135.94|134.44|135.97|134.47|135.98|134.48|135.93|134.43|12
1625706770000|2021-07-08 01:12:50|135.98|134.48|135.97|134.47|135.98|134.48|135.96|134.46|12
1625706780000|2021-07-08 01:13:00|136|134.5|136.04|134.54|136.1|134.6|136|134.5|14
1625706790000|2021-07-08 01:13:10|136.03|134.53|136.01|134.51|136.05|134.55|135.99|134.49|14
1625706800000|2021-07-08 01:13:20|136.02|134.52|136.05|134.55|136.05|134.55|136.01|134.51|7
1625706810000|2021-07-08 01:13:30|136.04|134.54|135.9|134.4|136.04|134.54|135.9|134.4|23
1625706820000|2021-07-08 01:13:40|135.91|134.41|135.9|134.4|135.91|134.41|135.89|134.39|3
1625706830000|2021-07-08 01:13:50|135.89|134.39|135.94|134.44|135.95|134.45|135.89|134.39|4
1625706840000|2021-07-08 01:14:00|135.92|134.42|135.93|134.43|135.94|134.44|135.91|134.41|10
1625706850000|2021-07-08 01:14:10|135.92|134.42|135.92|134.42|135.93|134.43|135.92|134.42|5
1625706860000|2021-07-08 01:14:20|135.93|134.43|135.93|134.43|135.93|134.43|135.92|134.42|3
1625706870000|2021-07-08 01:14:30|135.95|134.45|135.93|134.43|135.95|134.45|135.93|134.43|2
1625706880000|2021-07-08 01:14:40|135.95|134.45|135.94|134.44|135.96|134.46|135.91|134.41|7
1625706890000|2021-07-08 01:14:50|135.92|134.42|135.91|134.41|135.93|134.43|135.9|134.4|14
1625706900000|2021-07-08 01:15:00|135.9|134.4|135.91|134.41|135.94|134.44|135.9|134.4|8
1625706910000|2021-07-08 01:15:10|135.9|134.4|135.77|134.27|135.9|134.4|135.75|134.25|18
1625706920000|2021-07-08 01:15:20|135.76|134.26|135.71|134.21|135.76|134.26|135.71|134.21|11
1625706930000|2021-07-08 01:15:30|135.7|134.2|135.66|134.16|135.72|134.22|135.66|134.16|11
1625706940000|2021-07-08 01:15:40|135.67|134.17|135.62|134.12|135.7|134.2|135.62|134.12|8
1625706950000|2021-07-08 01:15:50|135.61|134.11|135.68|134.18|135.68|134.18|135.59|134.09|20
1625706960000|2021-07-08 01:16:00|135.64|134.14|135.64|134.14|135.67|134.17|135.64|134.14|9
1625706970000|2021-07-08 01:16:10|135.63|134.13|135.64|134.14|135.64|134.14|135.59|134.09|11
1625706980000|2021-07-08 01:16:20|135.63|134.13|135.55|134.05|135.63|134.13|135.55|134.05|7
1625706990000|2021-07-08 01:16:30|135.54|134.04|135.5|134|135.54|134.04|135.48|133.98|15
1625707000000|2021-07-08 01:16:40|135.51|134.01|135.48|133.98|135.53|134.03|135.43|133.93|14
1625707010000|2021-07-08 01:16:50|135.49|133.99|135.44|133.94|135.49|133.99|135.43|133.93|10
1625707020000|2021-07-08 01:17:00|135.45|133.95|135.46|133.96|135.48|133.98|135.44|133.94|6
1625707030000|2021-07-08 01:17:10|135.47|133.97|135.47|133.97|135.47|133.97|135.45|133.95|3
1625707040000|2021-07-08 01:17:20|135.46|133.96|135.43|133.93|135.46|133.96|135.43|133.93|6
1625707050000|2021-07-08 01:17:30|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|3
1625707060000|2021-07-08 01:17:40|135.45|133.95|135.51|134.01|135.51|134.01|135.44|133.94|9
1625707070000|2021-07-08 01:17:50|135.45|133.95|135.64|134.14|135.64|134.14|135.45|133.95|13
1625707080000|2021-07-08 01:18:00|135.62|134.12|135.58|134.08|135.68|134.18|135.58|134.08|16
1625707090000|2021-07-08 01:18:10|135.57|134.07|135.55|134.05|135.6|134.1|135.55|134.05|9
1625707100000|2021-07-08 01:18:20|135.56|134.06|135.56|134.06|135.56|134.06|135.46|133.96|23
1625707110000|2021-07-08 01:18:30|135.51|134.01|135.58|134.08|135.61|134.11|135.51|134.01|18
1625707120000|2021-07-08 01:18:40|135.59|134.09|135.57|134.07|135.6|134.1|135.56|134.06|5
1625707130000|2021-07-08 01:18:50|135.58|134.08|135.56|134.06|135.58|134.08|135.56|134.06|5
1625707140000|2021-07-08 01:19:00|135.55|134.05|135.59|134.09|135.59|134.09|135.55|134.05|6
1625707150000|2021-07-08 01:19:10|135.58|134.08|135.56|134.06|135.6|134.1|135.54|134.04|10
1625707160000|2021-07-08 01:19:20|135.58|134.08|135.63|134.13|135.63|134.13|135.58|134.08|4
1625707170000|2021-07-08 01:19:30|135.64|134.14|135.64|134.14|135.64|134.14|135.64|134.14|1
1625707180000|2021-07-08 01:19:40|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1625707200000|2021-07-08 01:20:00|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|4
1625707210000|2021-07-08 01:20:10|135.68|134.18|135.65|134.15|135.68|134.18|135.65|134.15|9
1625707220000|2021-07-08 01:20:20|135.64|134.14|135.57|134.07|135.65|134.15|135.57|134.07|14
1625707230000|2021-07-08 01:20:30|135.56|134.06|135.52|134.02|135.57|134.07|135.51|134.01|11
1625707240000|2021-07-08 01:20:40|135.48|133.98|135.48|133.98|135.49|133.99|135.48|133.98|5
1625707250000|2021-07-08 01:20:50|135.47|133.97|135.47|133.97|135.48|133.98|135.46|133.96|7
1625707260000|2021-07-08 01:21:00|135.48|133.98|135.42|133.92|135.48|133.98|135.39|133.89|17
1625707270000|2021-07-08 01:21:10|135.41|133.91|135.34|133.84|135.42|133.92|135.34|133.84|10
1625707280000|2021-07-08 01:21:20|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|2
1625707290000|2021-07-08 01:21:30|135.35|133.85|135.31|133.81|135.35|133.85|135.31|133.81|11
1625707300000|2021-07-08 01:21:40|135.32|133.82|135.29|133.79|135.34|133.84|135.29|133.79|13
1625707310000|2021-07-08 01:21:50|135.34|133.84|135.28|133.78|135.34|133.84|135.28|133.78|3
1625707320000|2021-07-08 01:22:00|135.33|133.83|135.27|133.77|135.34|133.84|135.27|133.77|8
1625707330000|2021-07-08 01:22:10|135.34|133.84|135.37|133.87|135.37|133.87|135.34|133.84|3
1625707350000|2021-07-08 01:22:30|135.38|133.88|135.33|133.83|135.38|133.88|135.29|133.79|8
1625707360000|2021-07-08 01:22:40|135.31|133.81|135.3|133.8|135.32|133.82|135.29|133.79|9
1625707370000|2021-07-08 01:22:50|135.31|133.81|135.31|133.81|135.33|133.83|135.27|133.77|12
1625707380000|2021-07-08 01:23:00|135.3|133.8|135.19|133.69|135.31|133.81|135.19|133.69|14
1625707390000|2021-07-08 01:23:10|135.2|133.7|135.21|133.71|135.22|133.72|135.17|133.67|11
1625707400000|2021-07-08 01:23:20|135.18|133.68|135.22|133.72|135.23|133.73|135.18|133.68|10
1625707410000|2021-07-08 01:23:30|135.21|133.71|135.25|133.75|135.25|133.75|135.21|133.71|8
1625707420000|2021-07-08 01:23:40|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|4
1625707430000|2021-07-08 01:23:50|135.26|133.76|135.26|133.76|135.29|133.79|135.24|133.74|9
1625707440000|2021-07-08 01:24:00|135.25|133.75|135.21|133.71|135.26|133.76|135.21|133.71|9
1625707450000|2021-07-08 01:24:10|135.22|133.72|135.14|133.64|135.23|133.73|135.14|133.64|20
1625707460000|2021-07-08 01:24:20|135.11|133.61|135.09|133.59|135.13|133.63|135|133.5|19
1625707470000|2021-07-08 01:24:30|135.1|133.6|135.18|133.68|135.2|133.7|135.08|133.58|14
1625707480000|2021-07-08 01:24:40|135.19|133.69|135.17|133.67|135.2|133.7|135.14|133.64|13
1625707490000|2021-07-08 01:24:50|135.18|133.68|135.18|133.68|135.21|133.71|135.15|133.65|16
1625707500000|2021-07-08 01:25:00|135.21|133.71|135.29|133.79|135.3|133.8|135.21|133.71|11
1625707510000|2021-07-08 01:25:10|135.32|133.82|135.3|133.8|135.32|133.82|135.28|133.78|7
1625707520000|2021-07-08 01:25:20|135.31|133.81|135.26|133.76|135.31|133.81|135.22|133.72|8
1625707530000|2021-07-08 01:25:30|135.24|133.74|135.17|133.67|135.24|133.74|135.17|133.67|7
1625707540000|2021-07-08 01:25:40|135.14|133.64|135.06|133.56|135.14|133.64|135.06|133.56|11
1625707550000|2021-07-08 01:25:50|135.05|133.55|135.1|133.6|135.1|133.6|135.05|133.55|7
1625707560000|2021-07-08 01:26:00|135.12|133.62|135.11|133.61|135.12|133.62|135.09|133.59|11
1625707570000|2021-07-08 01:26:10|135.09|133.59|135.09|133.59|135.09|133.59|135.07|133.57|6
1625707580000|2021-07-08 01:26:20|135.08|133.58|135.09|133.59|135.1|133.6|135.08|133.58|4
1625707590000|2021-07-08 01:26:30|135.08|133.58|135.06|133.56|135.12|133.62|135.06|133.56|10
1625707600000|2021-07-08 01:26:40|135.04|133.54|135.15|133.65|135.15|133.65|135.02|133.52|19
1625707610000|2021-07-08 01:26:50|135.17|133.67|135.18|133.68|135.19|133.69|135.15|133.65|9
1625707620000|2021-07-08 01:27:00|135.16|133.66|135.15|133.65|135.19|133.69|135.13|133.63|7
1625707630000|2021-07-08 01:27:10|135.14|133.64|135.14|133.64|135.14|133.64|135.12|133.62|7
1625707640000|2021-07-08 01:27:20|135.15|133.65|135.17|133.67|135.17|133.67|135.15|133.65|3
1625707650000|2021-07-08 01:27:30|135.18|133.68|135.21|133.71|135.21|133.71|135.17|133.67|4
1625707660000|2021-07-08 01:27:40|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|2
1625707670000|2021-07-08 01:27:50|135.18|133.68|135.24|133.74|135.26|133.76|135.17|133.67|13
1625707680000|2021-07-08 01:28:00|135.26|133.76|135.27|133.77|135.28|133.78|135.26|133.76|10
1625707690000|2021-07-08 01:28:10|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1625707700000|2021-07-08 01:28:20|135.28|133.78|135.27|133.77|135.32|133.82|135.26|133.76|9
1625707710000|2021-07-08 01:28:30|135.3|133.8|135.28|133.78|135.31|133.81|135.27|133.77|7
1625707720000|2021-07-08 01:28:40|135.27|133.77|135.33|133.83|135.34|133.84|135.27|133.77|9
1625707730000|2021-07-08 01:28:50|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|2
1625707740000|2021-07-08 01:29:00|135.36|133.86|135.3|133.8|135.36|133.86|135.3|133.8|10
1625707750000|2021-07-08 01:29:10|135.33|133.83|135.33|133.83|135.35|133.85|135.31|133.81|12
1625707760000|2021-07-08 01:29:20|135.31|133.81|135.3|133.8|135.32|133.82|135.3|133.8|10
1625707770000|2021-07-08 01:29:30|135.29|133.79|135.28|133.78|135.33|133.83|135.28|133.78|9
1625707780000|2021-07-08 01:29:40|135.27|133.77|135.24|133.74|135.29|133.79|135.22|133.72|13
1625707790000|2021-07-08 01:29:50|135.23|133.73|135.22|133.72|135.28|133.78|135.21|133.71|10
1625707800000|2021-07-08 01:30:00|135.21|133.71|135.23|133.73|135.32|133.82|135.21|133.71|13
1625707810000|2021-07-08 01:30:10|135.22|133.72|135.23|133.73|135.27|133.77|135.22|133.72|10
1625707820000|2021-07-08 01:30:20|135.26|133.76|135.25|133.75|135.26|133.76|135.23|133.73|6
1625707830000|2021-07-08 01:30:30|135.24|133.74|135.23|133.73|135.24|133.74|135.22|133.72|10
1625707840000|2021-07-08 01:30:40|135.19|133.69|135.17|133.67|135.2|133.7|135.17|133.67|5
1625707850000|2021-07-08 01:30:50|135.18|133.68|135.16|133.66|135.18|133.68|135.16|133.66|3
1625707870000|2021-07-08 01:31:10|135.15|133.65|135.11|133.61|135.15|133.65|135.11|133.61|4
1625707880000|2021-07-08 01:31:20|135.1|133.6|135.09|133.59|135.12|133.62|135.07|133.57|7
1625707890000|2021-07-08 01:31:30|135.08|133.58|134.94|133.44|135.08|133.58|134.93|133.43|12
1625707900000|2021-07-08 01:31:40|134.96|133.46|134.93|133.43|134.96|133.46|134.93|133.43|3
1625707910000|2021-07-08 01:31:50|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|5
1625707920000|2021-07-08 01:32:00|134.93|133.43|134.94|133.44|134.98|133.48|134.93|133.43|4
1625707930000|2021-07-08 01:32:10|134.93|133.43|134.95|133.45|134.96|133.46|134.93|133.43|9
1625707940000|2021-07-08 01:32:20|134.99|133.49|135.04|133.54|135.04|133.54|134.95|133.45|10
1625707950000|2021-07-08 01:32:30|135.06|133.56|135.07|133.57|135.1|133.6|135.06|133.56|7
1625707960000|2021-07-08 01:32:40|135.09|133.59|135.09|133.59|135.1|133.6|135.07|133.57|6
1625707970000|2021-07-08 01:32:50|135.08|133.58|135.12|133.62|135.12|133.62|135.07|133.57|9
1625707980000|2021-07-08 01:33:00|135.11|133.61|135.1|133.6|135.17|133.67|135.1|133.6|7
1625707990000|2021-07-08 01:33:10|135.14|133.64|135.26|133.76|135.26|133.76|135.14|133.64|12
1625708000000|2021-07-08 01:33:20|135.27|133.77|135.4|133.9|135.41|133.91|135.26|133.76|14
1625708010000|2021-07-08 01:33:30|135.39|133.89|135.35|133.85|135.47|133.97|135.32|133.82|16
1625708020000|2021-07-08 01:33:40|135.36|133.86|135.35|133.85|135.38|133.88|135.35|133.85|5
1625708030000|2021-07-08 01:33:50|135.38|133.88|135.38|133.88|135.43|133.93|135.38|133.88|10
1625708040000|2021-07-08 01:34:00|135.37|133.87|135.38|133.88|135.41|133.91|135.33|133.83|18
1625708050000|2021-07-08 01:34:10|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|3
1625708060000|2021-07-08 01:34:20|135.4|133.9|135.45|133.95|135.45|133.95|135.4|133.9|4
1625708070000|2021-07-08 01:34:30|135.46|133.96|135.47|133.97|135.49|133.99|135.46|133.96|10
1625708080000|2021-07-08 01:34:40|135.45|133.95|135.49|133.99|135.49|133.99|135.43|133.93|10
1625708090000|2021-07-08 01:34:50|135.53|134.03|135.49|133.99|135.6|134.1|135.49|133.99|15
1625708100000|2021-07-08 01:35:00|135.46|133.96|135.49|133.99|135.51|134.01|135.46|133.96|8
1625708110000|2021-07-08 01:35:10|135.51|134.01|135.55|134.05|135.55|134.05|135.5|134|9
1625708120000|2021-07-08 01:35:20|135.54|134.04|135.58|134.08|135.58|134.08|135.54|134.04|2
1625708130000|2021-07-08 01:35:30|135.59|134.09|135.58|134.08|135.59|134.09|135.58|134.08|2
1625708140000|2021-07-08 01:35:40|135.6|134.1|135.62|134.12|135.62|134.12|135.59|134.09|4
1625708150000|2021-07-08 01:35:50|135.63|134.13|135.63|134.13|135.64|134.14|135.61|134.11|7
1625708160000|2021-07-08 01:36:00|135.64|134.14|135.66|134.16|135.66|134.16|135.63|134.13|4
1625708170000|2021-07-08 01:36:10|135.63|134.13|135.7|134.2|135.7|134.2|135.63|134.13|8
1625708180000|2021-07-08 01:36:20|135.72|134.22|135.71|134.21|135.72|134.22|135.7|134.2|5
1625708190000|2021-07-08 01:36:30|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|2
1625708210000|2021-07-08 01:36:50|135.73|134.23|135.89|134.39|135.89|134.39|135.73|134.23|9
1625708220000|2021-07-08 01:37:00|135.88|134.38|135.98|134.48|135.98|134.48|135.88|134.38|9
1625708230000|2021-07-08 01:37:10|135.99|134.49|135.85|134.35|135.99|134.49|135.83|134.33|18
1625708240000|2021-07-08 01:37:20|135.86|134.36|135.8|134.3|135.9|134.4|135.77|134.27|17
1625708250000|2021-07-08 01:37:30|135.78|134.28|135.8|134.3|135.8|134.3|135.77|134.27|4
1625708260000|2021-07-08 01:37:40|135.81|134.31|135.77|134.27|135.81|134.31|135.77|134.27|5
1625708270000|2021-07-08 01:37:50|135.75|134.25|135.63|134.13|135.75|134.25|135.61|134.11|22
1625708280000|2021-07-08 01:38:00|135.62|134.12|135.56|134.06|135.64|134.14|135.53|134.03|21
1625708290000|2021-07-08 01:38:10|135.59|134.09|135.5|134|135.59|134.09|135.5|134|14
1625708300000|2021-07-08 01:38:20|135.43|133.93|135.43|133.93|135.46|133.96|135.42|133.92|8
1625708310000|2021-07-08 01:38:30|135.41|133.91|135.5|134|135.51|134.01|135.4|133.9|10
1625708320000|2021-07-08 01:38:40|135.51|134.01|135.53|134.03|135.57|134.07|135.51|134.01|15
1625708330000|2021-07-08 01:38:50|135.51|134.01|135.56|134.06|135.56|134.06|135.49|133.99|7
1625708340000|2021-07-08 01:39:00|135.57|134.07|135.62|134.12|135.63|134.13|135.57|134.07|6
1625708350000|2021-07-08 01:39:10|135.59|134.09|135.67|134.17|135.7|134.2|135.59|134.09|13
1625708360000|2021-07-08 01:39:20|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1625708370000|2021-07-08 01:39:30|135.68|134.18|135.75|134.25|135.75|134.25|135.68|134.18|9
1625708380000|2021-07-08 01:39:40|135.73|134.23|135.76|134.26|135.77|134.27|135.72|134.22|9
1625708390000|2021-07-08 01:39:50|135.75|134.25|135.75|134.25|135.77|134.27|135.75|134.25|4
1625708400000|2021-07-08 01:40:00|135.74|134.24|135.79|134.29|135.79|134.29|135.74|134.24|6
1625708410000|2021-07-08 01:40:10|135.78|134.28|135.84|134.34|135.84|134.34|135.78|134.28|8
1625708420000|2021-07-08 01:40:20|135.83|134.33|135.8|134.3|135.9|134.4|135.8|134.3|13
1625708430000|2021-07-08 01:40:30|135.82|134.32|135.83|134.33|135.84|134.34|135.77|134.27|16
1625708440000|2021-07-08 01:40:40|135.84|134.34|135.77|134.27|135.86|134.36|135.74|134.24|14
1625708450000|2021-07-08 01:40:50|135.71|134.21|135.69|134.19|135.72|134.22|135.69|134.19|8
1625708460000|2021-07-08 01:41:00|135.72|134.22|135.7|134.2|135.72|134.22|135.7|134.2|5
1625708470000|2021-07-08 01:41:10|135.71|134.21|135.69|134.19|135.71|134.21|135.69|134.19|7
1625708480000|2021-07-08 01:41:20|135.68|134.18|135.65|134.15|135.68|134.18|135.65|134.15|2
1625708490000|2021-07-08 01:41:30|135.66|134.16|135.55|134.05|135.66|134.16|135.55|134.05|15
1625708500000|2021-07-08 01:41:40|135.54|134.04|135.52|134.02|135.54|134.04|135.52|134.02|7
1625708510000|2021-07-08 01:41:50|135.51|134.01|135.49|133.99|135.53|134.03|135.48|133.98|12
1625708520000|2021-07-08 01:42:00|135.5|134|135.57|134.07|135.63|134.13|135.5|134|20
1625708530000|2021-07-08 01:42:10|135.61|134.11|135.61|134.11|135.62|134.12|135.57|134.07|15
1625708540000|2021-07-08 01:42:20|135.62|134.12|135.47|133.97|135.62|134.12|135.47|133.97|10
1625708550000|2021-07-08 01:42:30|135.48|133.98|135.51|134.01|135.51|134.01|135.46|133.96|10
1625708560000|2021-07-08 01:42:40|135.53|134.03|135.45|133.95|135.53|134.03|135.43|133.93|10
1625708570000|2021-07-08 01:42:50|135.43|133.93|135.38|133.88|135.44|133.94|135.38|133.88|9
1625708580000|2021-07-08 01:43:00|135.41|133.91|135.4|133.9|135.43|133.93|135.37|133.87|17
1625708590000|2021-07-08 01:43:10|135.39|133.89|135.37|133.87|135.41|133.91|135.37|133.87|12
1625708600000|2021-07-08 01:43:20|135.31|133.81|135.36|133.86|135.36|133.86|135.31|133.81|7
1625708610000|2021-07-08 01:43:30|135.37|133.87|135.37|133.87|135.43|133.93|135.34|133.84|19
1625708620000|2021-07-08 01:43:40|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|3
1625708630000|2021-07-08 01:43:50|135.38|133.88|135.33|133.83|135.39|133.89|135.33|133.83|9
1625708640000|2021-07-08 01:44:00|135.34|133.84|135.41|133.91|135.43|133.93|135.34|133.84|8
1625708650000|2021-07-08 01:44:10|135.42|133.92|135.39|133.89|135.44|133.94|135.38|133.88|10
1625708660000|2021-07-08 01:44:20|135.38|133.88|135.4|133.9|135.4|133.9|135.38|133.88|3
1625708670000|2021-07-08 01:44:30|135.39|133.89|135.39|133.89|135.4|133.9|135.38|133.88|5
1625708680000|2021-07-08 01:44:40|135.38|133.88|135.38|133.88|135.38|133.88|135.38|133.88|1
1625708690000|2021-07-08 01:44:50|135.39|133.89|135.37|133.87|135.39|133.89|135.37|133.87|3
1625708700000|2021-07-08 01:45:00|135.38|133.88|135.39|133.89|135.4|133.9|135.37|133.87|4
1625708720000|2021-07-08 01:45:20|135.38|133.88|135.31|133.81|135.38|133.88|135.29|133.79|15
1625708730000|2021-07-08 01:45:30|135.32|133.82|135.33|133.83|135.33|133.83|135.3|133.8|9
1625708740000|2021-07-08 01:45:40|135.35|133.85|135.47|133.97|135.47|133.97|135.33|133.83|14
1625708750000|2021-07-08 01:45:50|135.46|133.96|135.46|133.96|135.46|133.96|135.45|133.95|3
1625708760000|2021-07-08 01:46:00|135.51|134.01|135.45|133.95|135.51|134.01|135.45|133.95|3
1625708770000|2021-07-08 01:46:10|135.46|133.96|135.43|133.93|135.46|133.96|135.43|133.93|7
1625708780000|2021-07-08 01:46:20|135.45|133.95|135.42|133.92|135.47|133.97|135.41|133.91|11
1625708790000|2021-07-08 01:46:30|135.43|133.93|135.41|133.91|135.45|133.95|135.41|133.91|7
1625708800000|2021-07-08 01:46:40|135.44|133.94|135.4|133.9|135.45|133.95|135.38|133.88|12
1625708810000|2021-07-08 01:46:50|135.42|133.92|135.39|133.89|135.43|133.93|135.38|133.88|8
1625708820000|2021-07-08 01:47:00|135.4|133.9|135.58|134.08|135.58|134.08|135.4|133.9|14
1625708830000|2021-07-08 01:47:10|135.59|134.09|135.66|134.16|135.66|134.16|135.58|134.08|8
1625708840000|2021-07-08 01:47:20|135.67|134.17|135.72|134.22|135.72|134.22|135.66|134.16|8
1625708850000|2021-07-08 01:47:30|135.71|134.21|135.76|134.26|135.76|134.26|135.69|134.19|9
1625708860000|2021-07-08 01:47:40|135.78|134.28|135.84|134.34|135.87|134.37|135.78|134.28|7
1625708870000|2021-07-08 01:47:50|135.85|134.35|135.87|134.37|135.87|134.37|135.81|134.31|8
1625708880000|2021-07-08 01:48:00|135.88|134.38|135.93|134.43|135.93|134.43|135.88|134.38|7
1625708890000|2021-07-08 01:48:10|135.94|134.44|135.9|134.4|135.94|134.44|135.9|134.4|7
1625708900000|2021-07-08 01:48:20|135.89|134.39|135.76|134.26|135.89|134.39|135.76|134.26|21
1625708910000|2021-07-08 01:48:30|135.77|134.27|135.8|134.3|135.81|134.31|135.73|134.23|15
1625708920000|2021-07-08 01:48:40|135.79|134.29|135.8|134.3|135.8|134.3|135.77|134.27|8
1625708930000|2021-07-08 01:48:50|135.78|134.28|135.74|134.24|135.8|134.3|135.74|134.24|6
1625708940000|2021-07-08 01:49:00|135.75|134.25|135.8|134.3|135.8|134.3|135.75|134.25|5
1625708950000|2021-07-08 01:49:10|135.79|134.29|135.75|134.25|135.8|134.3|135.74|134.24|16
1625708960000|2021-07-08 01:49:20|135.74|134.24|135.71|134.21|135.75|134.25|135.71|134.21|16
1625708970000|2021-07-08 01:49:30|135.72|134.22|135.73|134.23|135.73|134.23|135.71|134.21|6
1625708980000|2021-07-08 01:49:40|135.74|134.24|135.74|134.24|135.76|134.26|135.7|134.2|12
1625708990000|2021-07-08 01:49:50|135.75|134.25|135.76|134.26|135.78|134.28|135.74|134.24|5
1625709000000|2021-07-08 01:50:00|135.73|134.23|135.75|134.25|135.77|134.27|135.73|134.23|12
1625709010000|2021-07-08 01:50:10|135.74|134.24|135.74|134.24|135.74|134.24|135.73|134.23|3
1625709020000|2021-07-08 01:50:20|135.73|134.23|135.76|134.26|135.76|134.26|135.73|134.23|4
1625709030000|2021-07-08 01:50:30|135.77|134.27|135.88|134.38|135.9|134.4|135.76|134.26|16
1625709040000|2021-07-08 01:50:40|135.87|134.37|135.89|134.39|135.89|134.39|135.86|134.36|7
1625709050000|2021-07-08 01:50:50|135.87|134.37|135.91|134.41|135.92|134.42|135.87|134.37|5
1625709060000|2021-07-08 01:51:00|135.92|134.42|136.04|134.54|136.05|134.55|135.92|134.42|9
1625709070000|2021-07-08 01:51:10|136.05|134.55|136.05|134.55|136.05|134.55|136.04|134.54|3
1625709080000|2021-07-08 01:51:20|136.04|134.54|136.05|134.55|136.05|134.55|136.04|134.54|2
1625709090000|2021-07-08 01:51:30|136.06|134.56|136.08|134.58|136.09|134.59|136.05|134.55|10
1625709100000|2021-07-08 01:51:40|136.05|134.55|136.08|134.58|136.08|134.58|136.05|134.55|8
1625709110000|2021-07-08 01:51:50|136.07|134.57|136.07|134.57|136.07|134.57|136.03|134.53|7
1625709120000|2021-07-08 01:52:00|136.06|134.56|136.06|134.56|136.06|134.56|136.06|134.56|1
1625709130000|2021-07-08 01:52:10|136.07|134.57|136.11|134.61|136.12|134.62|136.06|134.56|9
1625709140000|2021-07-08 01:52:20|136.1|134.6|136.11|134.61|136.11|134.61|136.1|134.6|4
1625709150000|2021-07-08 01:52:30|136.12|134.62|136.21|134.71|136.22|134.72|136.12|134.62|11
1625709160000|2021-07-08 01:52:40|136.22|134.72|136.3|134.8|136.3|134.8|136.22|134.72|7
1625709170000|2021-07-08 01:52:50|136.29|134.79|136.35|134.85|136.35|134.85|136.29|134.79|6
1625709180000|2021-07-08 01:53:00|136.34|134.84|136.25|134.75|136.34|134.84|136.24|134.74|15
1625709190000|2021-07-08 01:53:10|136.23|134.73|136.19|134.69|136.23|134.73|136.17|134.67|13
1625709200000|2021-07-08 01:53:20|136.18|134.68|136.18|134.68|136.19|134.69|136.16|134.66|9
1625709210000|2021-07-08 01:53:30|136.19|134.69|136.16|134.66|136.19|134.69|136.14|134.64|16
1625709220000|2021-07-08 01:53:40|136.13|134.63|136.08|134.58|136.18|134.68|136.07|134.57|15
1625709230000|2021-07-08 01:53:50|136.07|134.57|136.07|134.57|136.07|134.57|136.01|134.51|16
1625709240000|2021-07-08 01:54:00|136.08|134.58|136.11|134.61|136.12|134.62|136.08|134.58|7
1625709250000|2021-07-08 01:54:10|136.12|134.62|136.13|134.63|136.15|134.65|136.11|134.61|7
1625709260000|2021-07-08 01:54:20|136.14|134.64|136.1|134.6|136.14|134.64|136.1|134.6|5
1625709270000|2021-07-08 01:54:30|136.11|134.61|136.09|134.59|136.11|134.61|136.09|134.59|3
1625709280000|2021-07-08 01:54:40|136.08|134.58|136.05|134.55|136.1|134.6|136.02|134.52|15
1625709290000|2021-07-08 01:54:50|136.06|134.56|136.05|134.55|136.07|134.57|136.04|134.54|9
1625709300000|2021-07-08 01:55:00|136.09|134.59|136.07|134.57|136.12|134.62|136.07|134.57|11
1625709310000|2021-07-08 01:55:10|136.06|134.56|135.99|134.49|136.06|134.56|135.99|134.49|16
1625709320000|2021-07-08 01:55:20|135.98|134.48|135.91|134.41|135.98|134.48|135.88|134.38|12
1625709330000|2021-07-08 01:55:30|135.93|134.43|135.88|134.38|135.96|134.46|135.88|134.38|14
1625709340000|2021-07-08 01:55:40|135.9|134.4|135.88|134.38|135.91|134.41|135.87|134.37|9
1625709350000|2021-07-08 01:55:50|135.87|134.37|135.82|134.32|135.9|134.4|135.82|134.32|16
1625709360000|2021-07-08 01:56:00|135.83|134.33|135.83|134.33|135.86|134.36|135.82|134.32|6
1625709370000|2021-07-08 01:56:10|135.84|134.34|135.77|134.27|135.84|134.34|135.76|134.26|11
1625709380000|2021-07-08 01:56:20|135.78|134.28|135.78|134.28|135.78|134.28|135.76|134.26|5
1625709390000|2021-07-08 01:56:30|135.77|134.27|135.78|134.28|135.78|134.28|135.77|134.27|6
1625709400000|2021-07-08 01:56:40|135.77|134.27|135.77|134.27|135.78|134.28|135.77|134.27|5
1625709410000|2021-07-08 01:56:50|135.74|134.24|135.76|134.26|135.76|134.26|135.72|134.22|11
1625709420000|2021-07-08 01:57:00|135.77|134.27|135.79|134.29|135.79|134.29|135.77|134.27|3
1625709430000|2021-07-08 01:57:10|135.8|134.3|135.8|134.3|135.8|134.3|135.79|134.29|3
1625709440000|2021-07-08 01:57:20|135.79|134.29|135.82|134.32|135.82|134.32|135.79|134.29|4
1625709450000|2021-07-08 01:57:30|135.83|134.33|135.88|134.38|135.89|134.39|135.83|134.33|5
1625709460000|2021-07-08 01:57:40|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|6
1625709470000|2021-07-08 01:57:50|135.9|134.4|135.87|134.37|135.91|134.41|135.87|134.37|7
1625709490000|2021-07-08 01:58:10|135.88|134.38|135.9|134.4|135.9|134.4|135.87|134.37|5
1625709500000|2021-07-08 01:58:20|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|3
1625709510000|2021-07-08 01:58:30|135.91|134.41|135.88|134.38|135.91|134.41|135.88|134.38|5
1625709520000|2021-07-08 01:58:40|135.89|134.39|135.94|134.44|135.94|134.44|135.87|134.37|10
1625709530000|2021-07-08 01:58:50|135.95|134.45|135.9|134.4|135.95|134.45|135.9|134.4|8
1625709540000|2021-07-08 01:59:00|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|7
1625709550000|2021-07-08 01:59:10|135.85|134.35|135.69|134.19|135.86|134.36|135.69|134.19|21
1625709560000|2021-07-08 01:59:20|135.68|134.18|135.64|134.14|135.69|134.19|135.64|134.14|13
1625709570000|2021-07-08 01:59:30|135.65|134.15|135.63|134.13|135.65|134.15|135.61|134.11|17
1625709580000|2021-07-08 01:59:40|135.62|134.12|135.63|134.13|135.63|134.13|135.6|134.1|7
1625709600000|2021-07-08 02:00:00|135.62|134.12|135.56|134.06|135.63|134.13|135.56|134.06|12
1625709610000|2021-07-08 02:00:10|135.55|134.05|135.43|133.93|135.58|134.08|135.43|133.93|16
1625709620000|2021-07-08 02:00:20|135.44|133.94|135.52|134.02|135.54|134.04|135.44|133.94|10
1625709630000|2021-07-08 02:00:30|135.51|134.01|135.58|134.08|135.59|134.09|135.51|134.01|11
1625709640000|2021-07-08 02:00:40|135.57|134.07|135.56|134.06|135.59|134.09|135.55|134.05|21
1625709650000|2021-07-08 02:00:50|135.57|134.07|135.52|134.02|135.57|134.07|135.49|133.99|14
1625709660000|2021-07-08 02:01:00|135.51|134.01|135.52|134.02|135.52|134.02|135.5|134|10
1625709670000|2021-07-08 02:01:10|135.51|134.01|135.54|134.04|135.54|134.04|135.51|134.01|7
1625709680000|2021-07-08 02:01:20|135.52|134.02|135.52|134.02|135.53|134.03|135.52|134.02|9
1625709690000|2021-07-08 02:01:30|135.51|134.01|135.52|134.02|135.53|134.03|135.51|134.01|6
1625709700000|2021-07-08 02:01:40|135.51|134.01|135.53|134.03|135.59|134.09|135.51|134.01|14
1625709710000|2021-07-08 02:01:50|135.57|134.07|135.6|134.1|135.6|134.1|135.56|134.06|10
1625709720000|2021-07-08 02:02:00|135.62|134.12|135.63|134.13|135.63|134.13|135.61|134.11|4
1625709730000|2021-07-08 02:02:10|135.64|134.14|135.65|134.15|135.65|134.15|135.64|134.14|4
1625709740000|2021-07-08 02:02:20|135.66|134.16|135.74|134.24|135.74|134.24|135.64|134.14|10
1625709750000|2021-07-08 02:02:30|135.75|134.25|135.83|134.33|135.83|134.33|135.74|134.24|9
1625709760000|2021-07-08 02:02:40|135.82|134.32|135.88|134.38|135.9|134.4|135.82|134.32|12
1625709770000|2021-07-08 02:02:50|135.89|134.39|135.94|134.44|135.94|134.44|135.88|134.38|8
1625709780000|2021-07-08 02:03:00|135.95|134.45|135.99|134.49|136|134.5|135.94|134.44|16
1625709790000|2021-07-08 02:03:10|136|134.5|136.01|134.51|136.01|134.51|135.99|134.49|8
1625709800000|2021-07-08 02:03:20|136.02|134.52|136.03|134.53|136.06|134.56|136.02|134.52|4
1625709810000|2021-07-08 02:03:30|136.01|134.51|135.97|134.47|136.02|134.52|135.97|134.47|12
1625709820000|2021-07-08 02:03:40|135.96|134.46|135.89|134.39|136.01|134.51|135.89|134.39|13
1625709830000|2021-07-08 02:03:50|135.87|134.37|136|134.5|136|134.5|135.85|134.35|18
1625709840000|2021-07-08 02:04:00|135.99|134.49|135.91|134.41|136|134.5|135.91|134.41|15
1625709850000|2021-07-08 02:04:10|135.89|134.39|135.93|134.43|135.95|134.45|135.88|134.38|12
1625709860000|2021-07-08 02:04:20|135.94|134.44|136.08|134.58|136.08|134.58|135.94|134.44|17
1625709870000|2021-07-08 02:04:30|136.09|134.59|136.07|134.57|136.1|134.6|136.03|134.53|10
1625709880000|2021-07-08 02:04:40|136.05|134.55|136.08|134.58|136.09|134.59|136.05|134.55|8
1625709890000|2021-07-08 02:04:50|136.07|134.57|136.09|134.59|136.1|134.6|136.07|134.57|4
1625709900000|2021-07-08 02:05:00|136.1|134.6|136.07|134.57|136.13|134.63|136.07|134.57|15
1625709910000|2021-07-08 02:05:10|136.08|134.58|136.1|134.6|136.11|134.61|136.08|134.58|9
1625709920000|2021-07-08 02:05:20|136.09|134.59|136.05|134.55|136.1|134.6|136.04|134.54|7
1625709930000|2021-07-08 02:05:30|136.07|134.57|136.05|134.55|136.07|134.57|136.05|134.55|7
1625709940000|2021-07-08 02:05:40|136.03|134.53|135.99|134.49|136.05|134.55|135.98|134.48|13
1625709950000|2021-07-08 02:05:50|136|134.5|136|134.5|136.01|134.51|136|134.5|3
1625709960000|2021-07-08 02:06:00|136.01|134.51|136.03|134.53|136.04|134.54|136|134.5|7
1625709970000|2021-07-08 02:06:10|136.02|134.52|136.01|134.51|136.04|134.54|136.01|134.51|8
1625709980000|2021-07-08 02:06:20|136.02|134.52|136.02|134.52|136.04|134.54|136.01|134.51|7
1625709990000|2021-07-08 02:06:30|136.01|134.51|136.01|134.51|136.01|134.51|136.01|134.51|1
1625710000000|2021-07-08 02:06:40|136.02|134.52|136.02|134.52|136.02|134.52|136|134.5|13
1625710010000|2021-07-08 02:06:50|136.01|134.51|136.04|134.54|136.09|134.59|136|134.5|15
1625710020000|2021-07-08 02:07:00|136.05|134.55|136.06|134.56|136.09|134.59|136.05|134.55|9
1625710030000|2021-07-08 02:07:10|136.05|134.55|136.05|134.55|136.05|134.55|136.05|134.55|1
1625710040000|2021-07-08 02:07:20|136.06|134.56|136.05|134.55|136.06|134.56|136.05|134.55|6
1625710050000|2021-07-08 02:07:30|136.06|134.56|136.05|134.55|136.06|134.56|136.05|134.55|6
1625710060000|2021-07-08 02:07:40|136.06|134.56|136.07|134.57|136.08|134.58|136.06|134.56|3
1625710070000|2021-07-08 02:07:50|136.08|134.58|136.1|134.6|136.1|134.6|136.07|134.57|4
1625710080000|2021-07-08 02:08:00|136.11|134.61|136.11|134.61|136.11|134.61|136.1|134.6|3
1625710090000|2021-07-08 02:08:10|136.1|134.6|136.1|134.6|136.1|134.6|136.06|134.56|8
1625710100000|2021-07-08 02:08:20|136.11|134.61|136.06|134.56|136.13|134.63|136.05|134.55|12
1625710110000|2021-07-08 02:08:30|136.05|134.55|136|134.5|136.05|134.55|136|134.5|21
1625710120000|2021-07-08 02:08:40|136.01|134.51|136.04|134.54|136.04|134.54|136.01|134.51|4
1625710130000|2021-07-08 02:08:50|136.05|134.55|136.07|134.57|136.08|134.58|136.05|134.55|7
1625710140000|2021-07-08 02:09:00|136.06|134.56|136.05|134.55|136.06|134.56|136.05|134.55|4
1625710150000|2021-07-08 02:09:10|136.06|134.56|136.03|134.53|136.06|134.56|136.03|134.53|9
1625710160000|2021-07-08 02:09:20|136.04|134.54|135.97|134.47|136.04|134.54|135.97|134.47|13
1625710170000|2021-07-08 02:09:30|135.96|134.46|135.92|134.42|135.97|134.47|135.92|134.42|7
1625710180000|2021-07-08 02:09:40|135.91|134.41|135.96|134.46|135.96|134.46|135.9|134.4|9
1625710190000|2021-07-08 02:09:50|135.95|134.45|135.91|134.41|135.95|134.45|135.91|134.41|11
1625710200000|2021-07-08 02:10:00|135.9|134.4|135.96|134.46|135.96|134.46|135.9|134.4|5
1625710210000|2021-07-08 02:10:10|135.97|134.47|135.96|134.46|135.97|134.47|135.94|134.44|7
1625710220000|2021-07-08 02:10:20|135.97|134.47|136.02|134.52|136.03|134.53|135.97|134.47|10
1625710230000|2021-07-08 02:10:30|136.01|134.51|136|134.5|136.05|134.55|136|134.5|17
1625710240000|2021-07-08 02:10:40|135.97|134.47|135.96|134.46|135.98|134.48|135.94|134.44|12
1625710250000|2021-07-08 02:10:50|135.98|134.48|136.03|134.53|136.03|134.53|135.98|134.48|3
1625710270000|2021-07-08 02:11:10|136.04|134.54|136.03|134.53|136.04|134.54|136.03|134.53|4
1625710280000|2021-07-08 02:11:20|136.06|134.56|136.06|134.56|136.06|134.56|136.03|134.53|3
1625710290000|2021-07-08 02:11:30|136.04|134.54|136.04|134.54|136.04|134.54|136.04|134.54|1
1625710300000|2021-07-08 02:11:40|136.05|134.55|136.05|134.55|136.05|134.55|136.05|134.55|1
1625710320000|2021-07-08 02:12:00|136.04|134.54|136.05|134.55|136.06|134.56|136.04|134.54|4
1625710330000|2021-07-08 02:12:10|136.03|134.53|136.04|134.54|136.06|134.56|136.02|134.52|11
1625710340000|2021-07-08 02:12:20|136.03|134.53|136.03|134.53|136.05|134.55|136.02|134.52|7
1625710350000|2021-07-08 02:12:30|136.02|134.52|136|134.5|136.02|134.52|136|134.5|3
1625710360000|2021-07-08 02:12:40|136.01|134.51|136|134.5|136.03|134.53|135.99|134.49|10
1625710370000|2021-07-08 02:12:50|135.99|134.49|136|134.5|136.01|134.51|135.99|134.49|10
1625710380000|2021-07-08 02:13:00|136.01|134.51|136|134.5|136.02|134.52|136|134.5|7
1625710390000|2021-07-08 02:13:10|136.01|134.51|136.01|134.51|136.02|134.52|136.01|134.51|3
1625710400000|2021-07-08 02:13:20|136.02|134.52|135.99|134.49|136.03|134.53|135.99|134.49|9
1625710410000|2021-07-08 02:13:30|136|134.5|135.99|134.49|136.02|134.52|135.99|134.49|9
1625710420000|2021-07-08 02:13:40|136|134.5|135.99|134.49|136|134.5|135.99|134.49|4
1625710430000|2021-07-08 02:13:50|136|134.5|136|134.5|136|134.5|135.98|134.48|7
1625710440000|2021-07-08 02:14:00|135.99|134.49|136|134.5|136.03|134.53|135.98|134.48|12
1625710450000|2021-07-08 02:14:10|136.01|134.51|136.01|134.51|136.01|134.51|136.01|134.51|1
1625710460000|2021-07-08 02:14:20|135.99|134.49|136|134.5|136|134.5|135.99|134.49|4
1625710470000|2021-07-08 02:14:30|136.01|134.51|136.05|134.55|136.07|134.57|136|134.5|6
1625710480000|2021-07-08 02:14:40|136.06|134.56|136.06|134.56|136.06|134.56|136.06|134.56|1
1625710490000|2021-07-08 02:14:50|136.05|134.55|136.09|134.59|136.09|134.59|136.05|134.55|4
1625710500000|2021-07-08 02:15:00|136.1|134.6|136.02|134.52|136.1|134.6|136.02|134.52|10
1625710510000|2021-07-08 02:15:10|136.01|134.51|135.99|134.49|136.01|134.51|135.93|134.43|15
1625710520000|2021-07-08 02:15:20|135.98|134.48|135.95|134.45|136|134.5|135.94|134.44|13
1625710530000|2021-07-08 02:15:30|135.96|134.46|135.88|134.38|135.96|134.46|135.88|134.38|9
1625710540000|2021-07-08 02:15:40|135.89|134.39|135.85|134.35|135.9|134.4|135.85|134.35|11
1625710550000|2021-07-08 02:15:50|135.87|134.37|135.86|134.36|135.87|134.37|135.85|134.35|14
1625710560000|2021-07-08 02:16:00|135.87|134.37|135.87|134.37|135.88|134.38|135.87|134.37|15
1625710570000|2021-07-08 02:16:10|135.88|134.38|135.88|134.38|135.94|134.44|135.88|134.38|14
1625710580000|2021-07-08 02:16:20|135.87|134.37|135.83|134.33|135.91|134.41|135.83|134.33|12
1625710590000|2021-07-08 02:16:30|135.84|134.34|135.83|134.33|135.84|134.34|135.83|134.33|4
1625710600000|2021-07-08 02:16:40|135.84|134.34|135.86|134.36|135.86|134.36|135.84|134.34|3
1625710610000|2021-07-08 02:16:50|135.87|134.37|135.86|134.36|135.87|134.37|135.86|134.36|4
1625710620000|2021-07-08 02:17:00|135.87|134.37|135.83|134.33|135.87|134.37|135.82|134.32|10
1625710630000|2021-07-08 02:17:10|135.84|134.34|135.83|134.33|135.85|134.35|135.82|134.32|9
1625710640000|2021-07-08 02:17:20|135.82|134.32|135.75|134.25|135.83|134.33|135.74|134.24|15
1625710650000|2021-07-08 02:17:30|135.74|134.24|135.74|134.24|135.75|134.25|135.73|134.23|9
1625710660000|2021-07-08 02:17:40|135.73|134.23|135.72|134.22|135.74|134.24|135.72|134.22|9
1625710670000|2021-07-08 02:17:50|135.71|134.21|135.64|134.14|135.72|134.22|135.63|134.13|15
1625710680000|2021-07-08 02:18:00|135.63|134.13|135.61|134.11|135.66|134.16|135.6|134.1|16
1625710690000|2021-07-08 02:18:10|135.6|134.1|135.57|134.07|135.62|134.12|135.57|134.07|18
1625710700000|2021-07-08 02:18:20|135.56|134.06|135.65|134.15|135.65|134.15|135.56|134.06|13
1625710710000|2021-07-08 02:18:30|135.64|134.14|135.64|134.14|135.65|134.15|135.64|134.14|3
1625710720000|2021-07-08 02:18:40|135.65|134.15|135.65|134.15|135.66|134.16|135.64|134.14|5
1625710730000|2021-07-08 02:18:50|135.66|134.16|135.68|134.18|135.69|134.19|135.66|134.16|12
1625710740000|2021-07-08 02:19:00|135.67|134.17|135.7|134.2|135.7|134.2|135.67|134.17|6
1625710750000|2021-07-08 02:19:10|135.71|134.21|135.72|134.22|135.72|134.22|135.7|134.2|7
1625710760000|2021-07-08 02:19:20|135.71|134.21|135.73|134.23|135.73|134.23|135.71|134.21|7
1625710770000|2021-07-08 02:19:30|135.72|134.22|135.68|134.18|135.73|134.23|135.67|134.17|16
1625710780000|2021-07-08 02:19:40|135.7|134.2|135.72|134.22|135.72|134.22|135.66|134.16|10
1625710790000|2021-07-08 02:19:50|135.73|134.23|135.75|134.25|135.76|134.26|135.73|134.23|9
1625710800000|2021-07-08 02:20:00|135.77|134.27|135.66|134.16|135.77|134.27|135.65|134.15|21
1625710810000|2021-07-08 02:20:10|135.65|134.15|135.68|134.18|135.68|134.18|135.64|134.14|13
1625710820000|2021-07-08 02:20:20|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|9
1625710830000|2021-07-08 02:20:30|135.66|134.16|135.65|134.15|135.67|134.17|135.64|134.14|14
1625710840000|2021-07-08 02:20:40|135.66|134.16|135.75|134.25|135.75|134.25|135.65|134.15|14
1625710850000|2021-07-08 02:20:50|135.76|134.26|135.79|134.29|135.79|134.29|135.76|134.26|4
1625710860000|2021-07-08 02:21:00|135.78|134.28|135.8|134.3|135.8|134.3|135.78|134.28|5
1625710870000|2021-07-08 02:21:10|135.82|134.32|136|134.5|136|134.5|135.82|134.32|13
1625710880000|2021-07-08 02:21:20|135.99|134.49|135.93|134.43|136|134.5|135.93|134.43|13
1625710890000|2021-07-08 02:21:30|135.94|134.44|135.91|134.41|135.94|134.44|135.9|134.4|7
1625710900000|2021-07-08 02:21:40|135.9|134.4|135.91|134.41|135.92|134.42|135.9|134.4|4
1625710910000|2021-07-08 02:21:50|135.92|134.42|135.9|134.4|135.93|134.43|135.9|134.4|6
1625710920000|2021-07-08 02:22:00|135.91|134.41|135.99|134.49|136|134.5|135.91|134.41|10
1625710930000|2021-07-08 02:22:10|136|134.5|136.01|134.51|136.03|134.53|136|134.5|10
1625710940000|2021-07-08 02:22:20|135.99|134.49|136.03|134.53|136.07|134.57|135.99|134.49|10
1625710950000|2021-07-08 02:22:30|136.02|134.52|136.04|134.54|136.04|134.54|136.02|134.52|3
1625710960000|2021-07-08 02:22:40|136.05|134.55|136.03|134.53|136.05|134.55|136.03|134.53|3
1625710970000|2021-07-08 02:22:50|136.02|134.52|136|134.5|136.03|134.53|136|134.5|12
1625710980000|2021-07-08 02:23:00|135.99|134.49|136|134.5|136.04|134.54|135.99|134.49|10
1625710990000|2021-07-08 02:23:10|135.99|134.49|135.99|134.49|136|134.5|135.99|134.49|5
1625711000000|2021-07-08 02:23:20|136|134.5|136.01|134.51|136.01|134.51|135.99|134.49|8
1625711010000|2021-07-08 02:23:30|135.98|134.48|136.02|134.52|136.02|134.52|135.98|134.48|13
1625711020000|2021-07-08 02:23:40|136|134.5|136.01|134.51|136.01|134.51|136|134.5|6
1625711030000|2021-07-08 02:23:50|136|134.5|136.01|134.51|136.02|134.52|135.99|134.49|10
1625711040000|2021-07-08 02:24:00|135.99|134.49|135.99|134.49|136.01|134.51|135.98|134.48|10
1625711050000|2021-07-08 02:24:10|135.98|134.48|135.98|134.48|136|134.5|135.97|134.47|5
1625711060000|2021-07-08 02:24:20|136|134.5|135.98|134.48|136|134.5|135.97|134.47|9
1625711070000|2021-07-08 02:24:30|135.97|134.47|135.98|134.48|135.98|134.48|135.97|134.47|2
1625711080000|2021-07-08 02:24:40|136|134.5|136|134.5|136|134.5|136|134.5|1
1625711100000|2021-07-08 02:25:00|136.01|134.51|136|134.5|136.01|134.51|136|134.5|2
1625711130000|2021-07-08 02:25:30|136.02|134.52|136.02|134.52|136.02|134.52|136.02|134.52|1
1625711140000|2021-07-08 02:25:40|136.04|134.54|136.02|134.52|136.04|134.54|136.02|134.52|8
1625711150000|2021-07-08 02:25:50|136.03|134.53|136|134.5|136.03|134.53|136|134.5|12
1625711160000|2021-07-08 02:26:00|135.97|134.47|135.91|134.41|135.98|134.48|135.91|134.41|9
1625711170000|2021-07-08 02:26:10|135.92|134.42|135.72|134.22|135.92|134.42|135.71|134.21|17
1625711180000|2021-07-08 02:26:20|135.74|134.24|135.7|134.2|135.74|134.24|135.7|134.2|5
1625711190000|2021-07-08 02:26:30|135.69|134.19|135.69|134.19|135.7|134.2|135.68|134.18|4
1625711200000|2021-07-08 02:26:40|135.68|134.18|135.69|134.19|135.69|134.19|135.67|134.17|8
1625711210000|2021-07-08 02:26:50|135.68|134.18|135.7|134.2|135.7|134.2|135.68|134.18|5
1625711220000|2021-07-08 02:27:00|135.71|134.21|135.67|134.17|135.71|134.21|135.65|134.15|8
1625711230000|2021-07-08 02:27:10|135.68|134.18|135.69|134.19|135.7|134.2|135.64|134.14|10
1625711240000|2021-07-08 02:27:20|135.7|134.2|135.67|134.17|135.7|134.2|135.66|134.16|10
1625711250000|2021-07-08 02:27:30|135.66|134.16|135.64|134.14|135.67|134.17|135.64|134.14|8
1625711260000|2021-07-08 02:27:40|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|6
1625711270000|2021-07-08 02:27:50|135.69|134.19|135.71|134.21|135.71|134.21|135.66|134.16|11
1625711280000|2021-07-08 02:28:00|135.7|134.2|135.68|134.18|135.71|134.21|135.66|134.16|9
1625711290000|2021-07-08 02:28:10|135.69|134.19|135.68|134.18|135.69|134.19|135.67|134.17|6
1625711300000|2021-07-08 02:28:20|135.67|134.17|135.65|134.15|135.67|134.17|135.65|134.15|7
1625711310000|2021-07-08 02:28:30|135.64|134.14|135.64|134.14|135.64|134.14|135.64|134.14|1
1625711320000|2021-07-08 02:28:40|135.65|134.15|135.68|134.18|135.69|134.19|135.65|134.15|10
1625711330000|2021-07-08 02:28:50|135.67|134.17|135.68|134.18|135.69|134.19|135.67|134.17|6
1625711340000|2021-07-08 02:29:00|135.64|134.14|135.68|134.18|135.68|134.18|135.64|134.14|6
1625711350000|2021-07-08 02:29:10|135.67|134.17|135.65|134.15|135.7|134.2|135.65|134.15|4
1625711360000|2021-07-08 02:29:20|135.66|134.16|135.64|134.14|135.69|134.19|135.62|134.12|10
1625711370000|2021-07-08 02:29:30|135.63|134.13|135.62|134.12|135.63|134.13|135.61|134.11|6
1625711380000|2021-07-08 02:29:40|135.63|134.13|135.7|134.2|135.7|134.2|135.62|134.12|8
1625711390000|2021-07-08 02:29:50|135.69|134.19|135.7|134.2|135.71|134.21|135.69|134.19|4
1625711400000|2021-07-08 02:30:00|135.69|134.19|135.65|134.15|135.71|134.21|135.64|134.14|10
1625711410000|2021-07-08 02:30:10|135.64|134.14|135.57|134.07|135.64|134.14|135.57|134.07|10
1625711420000|2021-07-08 02:30:20|135.56|134.06|135.54|134.04|135.56|134.06|135.49|133.99|15
1625711430000|2021-07-08 02:30:30|135.52|134.02|135.57|134.07|135.58|134.08|135.52|134.02|17
1625711440000|2021-07-08 02:30:40|135.58|134.08|135.57|134.07|135.58|134.08|135.57|134.07|8
1625711450000|2021-07-08 02:30:50|135.56|134.06|135.58|134.08|135.58|134.08|135.55|134.05|10
1625711460000|2021-07-08 02:31:00|135.57|134.07|135.44|133.94|135.57|134.07|135.44|133.94|9
1625711470000|2021-07-08 02:31:10|135.45|133.95|135.41|133.91|135.45|133.95|135.41|133.91|8
1625711480000|2021-07-08 02:31:20|135.42|133.92|135.4|133.9|135.43|133.93|135.4|133.9|8
1625711490000|2021-07-08 02:31:30|135.39|133.89|135.44|133.94|135.44|133.94|135.39|133.89|11
1625711500000|2021-07-08 02:31:40|135.46|133.96|135.59|134.09|135.59|134.09|135.46|133.96|10
1625711510000|2021-07-08 02:31:50|135.57|134.07|135.55|134.05|135.58|134.08|135.53|134.03|10
1625711520000|2021-07-08 02:32:00|135.56|134.06|135.49|133.99|135.56|134.06|135.49|133.99|8
1625711530000|2021-07-08 02:32:10|135.5|134|135.52|134.02|135.53|134.03|135.49|133.99|6
1625711540000|2021-07-08 02:32:20|135.53|134.03|135.65|134.15|135.65|134.15|135.52|134.02|7
1625711550000|2021-07-08 02:32:30|135.69|134.19|135.68|134.18|135.69|134.19|135.66|134.16|11
1625711560000|2021-07-08 02:32:40|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|5
1625711570000|2021-07-08 02:32:50|135.66|134.16|135.66|134.16|135.68|134.18|135.65|134.15|8
1625711580000|2021-07-08 02:33:00|135.65|134.15|135.63|134.13|135.67|134.17|135.63|134.13|12
1625711590000|2021-07-08 02:33:10|135.66|134.16|135.57|134.07|135.66|134.16|135.56|134.06|13
1625711600000|2021-07-08 02:33:20|135.58|134.08|135.56|134.06|135.58|134.08|135.56|134.06|3
1625711610000|2021-07-08 02:33:30|135.55|134.05|135.45|133.95|135.55|134.05|135.44|133.94|17
1625711620000|2021-07-08 02:33:40|135.46|133.96|135.43|133.93|135.46|133.96|135.41|133.91|12
1625711630000|2021-07-08 02:33:50|135.44|133.94|135.47|133.97|135.47|133.97|135.43|133.93|5
1625711640000|2021-07-08 02:34:00|135.48|133.98|135.45|133.95|135.49|133.99|135.45|133.95|7
1625711650000|2021-07-08 02:34:10|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|7
1625711660000|2021-07-08 02:34:20|135.45|133.95|135.46|133.96|135.46|133.96|135.44|133.94|8
1625711670000|2021-07-08 02:34:30|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|6
1625711680000|2021-07-08 02:34:40|135.46|133.96|135.49|133.99|135.49|133.99|135.45|133.95|10
1625711690000|2021-07-08 02:34:50|135.51|134.01|135.52|134.02|135.52|134.02|135.51|134.01|2
1625711700000|2021-07-08 02:35:00|135.51|134.01|135.49|133.99|135.51|134.01|135.46|133.96|14
1625711710000|2021-07-08 02:35:10|135.46|133.96|135.48|133.98|135.49|133.99|135.46|133.96|8
1625711720000|2021-07-08 02:35:20|135.46|133.96|135.47|133.97|135.48|133.98|135.45|133.95|5
1625711730000|2021-07-08 02:35:30|135.46|133.96|135.42|133.92|135.46|133.96|135.4|133.9|16
1625711740000|2021-07-08 02:35:40|135.41|133.91|135.41|133.91|135.42|133.92|135.4|133.9|5
1625711750000|2021-07-08 02:35:50|135.43|133.93|135.41|133.91|135.43|133.93|135.4|133.9|9
1625711760000|2021-07-08 02:36:00|135.4|133.9|135.4|133.9|135.41|133.91|135.38|133.88|7
1625711770000|2021-07-08 02:36:10|135.39|133.89|135.41|133.91|135.42|133.92|135.39|133.89|10
1625711780000|2021-07-08 02:36:20|135.42|133.92|135.53|134.03|135.53|134.03|135.42|133.92|15
1625711790000|2021-07-08 02:36:30|135.52|134.02|135.54|134.04|135.54|134.04|135.48|133.98|19
1625711800000|2021-07-08 02:36:40|135.57|134.07|135.57|134.07|135.57|134.07|135.56|134.06|5
1625711810000|2021-07-08 02:36:50|135.56|134.06|135.55|134.05|135.56|134.06|135.55|134.05|6
1625711820000|2021-07-08 02:37:00|135.56|134.06|135.59|134.09|135.6|134.1|135.55|134.05|9
1625711830000|2021-07-08 02:37:10|135.64|134.14|135.62|134.12|135.64|134.14|135.6|134.1|7
1625711840000|2021-07-08 02:37:20|135.63|134.13|135.65|134.15|135.65|134.15|135.62|134.12|11
1625711850000|2021-07-08 02:37:30|135.69|134.19|135.63|134.13|135.7|134.2|135.63|134.13|7
1625711860000|2021-07-08 02:37:40|135.64|134.14|135.61|134.11|135.64|134.14|135.61|134.11|4
1625711870000|2021-07-08 02:37:50|135.62|134.12|135.6|134.1|135.63|134.13|135.6|134.1|6
1625711880000|2021-07-08 02:38:00|135.61|134.11|135.66|134.16|135.66|134.16|135.61|134.11|7
1625711890000|2021-07-08 02:38:10|135.67|134.17|135.63|134.13|135.67|134.17|135.63|134.13|10
1625711900000|2021-07-08 02:38:20|135.64|134.14|135.68|134.18|135.69|134.19|135.64|134.14|7
1625711910000|2021-07-08 02:38:30|135.69|134.19|135.68|134.18|135.69|134.19|135.67|134.17|4
1625711920000|2021-07-08 02:38:40|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|11
1625711930000|2021-07-08 02:38:50|135.68|134.18|135.69|134.19|135.7|134.2|135.68|134.18|4
1625711940000|2021-07-08 02:39:00|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|4
1625711950000|2021-07-08 02:39:10|135.7|134.2|135.69|134.19|135.7|134.2|135.68|134.18|5
1625711960000|2021-07-08 02:39:20|135.7|134.2|135.71|134.21|135.71|134.21|135.69|134.19|6
1625711970000|2021-07-08 02:39:30|135.72|134.22|135.71|134.21|135.72|134.22|135.69|134.19|9
1625711980000|2021-07-08 02:39:40|135.7|134.2|135.71|134.21|135.72|134.22|135.7|134.2|4
1625711990000|2021-07-08 02:39:50|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|4
1625712000000|2021-07-08 02:40:00|135.72|134.22|135.65|134.15|135.73|134.23|135.65|134.15|8
1625712010000|2021-07-08 02:40:10|135.66|134.16|135.61|134.11|135.66|134.16|135.61|134.11|8
1625712020000|2021-07-08 02:40:20|135.62|134.12|135.56|134.06|135.62|134.12|135.56|134.06|9
1625712030000|2021-07-08 02:40:30|135.57|134.07|135.59|134.09|135.59|134.09|135.56|134.06|4
1625712040000|2021-07-08 02:40:40|135.56|134.06|135.5|134|135.57|134.07|135.5|134|8
1625712050000|2021-07-08 02:40:50|135.51|134.01|135.53|134.03|135.53|134.03|135.49|133.99|10
1625712060000|2021-07-08 02:41:00|135.54|134.04|135.5|134|135.55|134.05|135.47|133.97|13
1625712070000|2021-07-08 02:41:10|135.51|134.01|135.49|133.99|135.53|134.03|135.48|133.98|12
1625712080000|2021-07-08 02:41:20|135.55|134.05|135.49|133.99|135.55|134.05|135.47|133.97|12
1625712090000|2021-07-08 02:41:30|135.52|134.02|135.53|134.03|135.57|134.07|135.49|133.99|12
1625712100000|2021-07-08 02:41:40|135.57|134.07|135.51|134.01|135.57|134.07|135.51|134.01|9
1625712110000|2021-07-08 02:41:50|135.57|134.07|135.52|134.02|135.57|134.07|135.49|133.99|9
1625712120000|2021-07-08 02:42:00|135.51|134.01|135.58|134.08|135.59|134.09|135.49|133.99|13
1625712130000|2021-07-08 02:42:10|135.59|134.09|135.65|134.15|135.65|134.15|135.59|134.09|9
1625712140000|2021-07-08 02:42:20|135.63|134.13|135.64|134.14|135.64|134.14|135.63|134.13|2
1625712150000|2021-07-08 02:42:30|135.62|134.12|135.62|134.12|135.63|134.13|135.62|134.12|3
1625712160000|2021-07-08 02:42:40|135.63|134.13|135.62|134.12|135.63|134.13|135.62|134.12|2
1625712170000|2021-07-08 02:42:50|135.61|134.11|135.62|134.12|135.62|134.12|135.61|134.11|2
1625712180000|2021-07-08 02:43:00|135.63|134.13|135.54|134.04|135.63|134.13|135.54|134.04|10
1625712190000|2021-07-08 02:43:10|135.55|134.05|135.51|134.01|135.56|134.06|135.51|134.01|8
1625712200000|2021-07-08 02:43:20|135.5|134|135.52|134.02|135.52|134.02|135.49|133.99|11
1625712210000|2021-07-08 02:43:30|135.53|134.03|135.51|134.01|135.53|134.03|135.51|134.01|5
1625712220000|2021-07-08 02:43:40|135.52|134.02|135.51|134.01|135.52|134.02|135.51|134.01|4
1625712230000|2021-07-08 02:43:50|135.52|134.02|135.52|134.02|135.52|134.02|135.5|134|9
1625712240000|2021-07-08 02:44:00|135.51|134.01|135.38|133.88|135.51|134.01|135.38|133.88|12
1625712250000|2021-07-08 02:44:10|135.37|133.87|135.32|133.82|135.39|133.89|135.29|133.79|13
1625712260000|2021-07-08 02:44:20|135.31|133.81|135.39|133.89|135.4|133.9|135.31|133.81|13
1625712270000|2021-07-08 02:44:30|135.4|133.9|135.34|133.84|135.43|133.93|135.34|133.84|25
1625712280000|2021-07-08 02:44:40|135.36|133.86|135.33|133.83|135.36|133.86|135.33|133.83|8
1625712290000|2021-07-08 02:44:50|135.32|133.82|135.32|133.82|135.36|133.86|135.32|133.82|10
1625712300000|2021-07-08 02:45:00|135.33|133.83|135.41|133.91|135.42|133.92|135.33|133.83|7
1625712310000|2021-07-08 02:45:10|135.42|133.92|135.5|134|135.5|134|135.41|133.91|8
1625712320000|2021-07-08 02:45:20|135.51|134.01|135.48|133.98|135.58|134.08|135.48|133.98|21
1625712330000|2021-07-08 02:45:30|135.47|133.97|135.52|134.02|135.56|134.06|135.47|133.97|9
1625712340000|2021-07-08 02:45:40|135.54|134.04|135.52|134.02|135.57|134.07|135.52|134.02|8
1625712350000|2021-07-08 02:45:50|135.55|134.05|135.54|134.04|135.55|134.05|135.52|134.02|6
1625712360000|2021-07-08 02:46:00|135.53|134.03|135.58|134.08|135.58|134.08|135.53|134.03|4
1625712370000|2021-07-08 02:46:10|135.59|134.09|135.59|134.09|135.59|134.09|135.59|134.09|1
1625712380000|2021-07-08 02:46:20|135.6|134.1|135.59|134.09|135.6|134.1|135.59|134.09|2
1625712390000|2021-07-08 02:46:30|135.6|134.1|135.65|134.15|135.65|134.15|135.6|134.1|5
1625712400000|2021-07-08 02:46:40|135.67|134.17|135.68|134.18|135.68|134.18|135.66|134.16|7
1625712410000|2021-07-08 02:46:50|135.69|134.19|135.7|134.2|135.71|134.21|135.69|134.19|10
1625712420000|2021-07-08 02:47:00|135.69|134.19|135.64|134.14|135.69|134.19|135.62|134.12|6
1625712430000|2021-07-08 02:47:10|135.63|134.13|135.64|134.14|135.65|134.15|135.63|134.13|4
1625712440000|2021-07-08 02:47:20|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|5
1625712450000|2021-07-08 02:47:30|135.65|134.15|135.61|134.11|135.65|134.15|135.61|134.11|4
1625712460000|2021-07-08 02:47:40|135.62|134.12|135.61|134.11|135.62|134.12|135.61|134.11|2
1625712470000|2021-07-08 02:47:50|135.62|134.12|135.65|134.15|135.66|134.16|135.61|134.11|8
1625712480000|2021-07-08 02:48:00|135.64|134.14|135.62|134.12|135.65|134.15|135.62|134.12|8
1625712490000|2021-07-08 02:48:10|135.63|134.13|135.63|134.13|135.63|134.13|135.63|134.13|1
1625712500000|2021-07-08 02:48:20|135.64|134.14|135.69|134.19|135.7|134.2|135.64|134.14|14
1625712510000|2021-07-08 02:48:30|135.7|134.2|135.7|134.2|135.7|134.2|135.68|134.18|6
1625712520000|2021-07-08 02:48:40|135.69|134.19|135.69|134.19|135.7|134.2|135.68|134.18|7
1625712530000|2021-07-08 02:48:50|135.7|134.2|135.83|134.33|135.83|134.33|135.7|134.2|10
1625712540000|2021-07-08 02:49:00|135.82|134.32|135.83|134.33|135.85|134.35|135.82|134.32|8
1625712550000|2021-07-08 02:49:10|135.86|134.36|135.85|134.35|135.87|134.37|135.85|134.35|3
1625712560000|2021-07-08 02:49:20|135.86|134.36|135.86|134.36|135.86|134.36|135.85|134.35|3
1625712570000|2021-07-08 02:49:30|135.87|134.37|135.88|134.38|135.89|134.39|135.87|134.37|4
1625712580000|2021-07-08 02:49:40|135.93|134.43|135.94|134.44|135.94|134.44|135.93|134.43|2
1625712590000|2021-07-08 02:49:50|135.93|134.43|135.93|134.43|135.94|134.44|135.93|134.43|3
1625712600000|2021-07-08 02:50:00|135.91|134.41|135.86|134.36|135.91|134.41|135.85|134.35|13
1625712610000|2021-07-08 02:50:10|135.85|134.35|135.87|134.37|135.88|134.38|135.85|134.35|6
1625712620000|2021-07-08 02:50:20|135.86|134.36|135.86|134.36|135.87|134.37|135.84|134.34|12
1625712630000|2021-07-08 02:50:30|135.85|134.35|135.85|134.35|135.88|134.38|135.85|134.35|4
1625712640000|2021-07-08 02:50:40|135.86|134.36|135.82|134.32|135.88|134.38|135.77|134.27|19
1625712650000|2021-07-08 02:50:50|135.83|134.33|135.83|134.33|135.84|134.34|135.82|134.32|8
1625712660000|2021-07-08 02:51:00|135.82|134.32|135.8|134.3|135.84|134.34|135.8|134.3|8
1625712670000|2021-07-08 02:51:10|135.81|134.31|135.79|134.29|135.83|134.33|135.79|134.29|18
1625712680000|2021-07-08 02:51:20|135.81|134.31|135.81|134.31|135.81|134.31|135.78|134.28|14
1625712690000|2021-07-08 02:51:30|135.8|134.3|135.73|134.23|135.84|134.34|135.73|134.23|8
1625712700000|2021-07-08 02:51:40|135.72|134.22|135.57|134.07|135.72|134.22|135.57|134.07|12
1625712710000|2021-07-08 02:51:50|135.58|134.08|135.6|134.1|135.61|134.11|135.56|134.06|11
1625712720000|2021-07-08 02:52:00|135.58|134.08|135.58|134.08|135.58|134.08|135.55|134.05|4
1625712730000|2021-07-08 02:52:10|135.57|134.07|135.57|134.07|135.59|134.09|135.56|134.06|8
1625712740000|2021-07-08 02:52:20|135.64|134.14|135.7|134.2|135.71|134.21|135.63|134.13|8
1625712750000|2021-07-08 02:52:30|135.69|134.19|135.71|134.21|135.71|134.21|135.69|134.19|4
1625712760000|2021-07-08 02:52:40|135.72|134.22|135.74|134.24|135.78|134.28|135.7|134.2|8
1625712770000|2021-07-08 02:52:50|135.75|134.25|135.74|134.24|135.78|134.28|135.72|134.22|6
1625712780000|2021-07-08 02:53:00|135.75|134.25|135.68|134.18|135.75|134.25|135.68|134.18|12
1625712790000|2021-07-08 02:53:10|135.69|134.19|135.71|134.21|135.72|134.22|135.67|134.17|11
1625712800000|2021-07-08 02:53:20|135.68|134.18|135.66|134.16|135.69|134.19|135.66|134.16|5
1625712810000|2021-07-08 02:53:30|135.65|134.15|135.72|134.22|135.72|134.22|135.65|134.15|8
1625712820000|2021-07-08 02:53:40|135.73|134.23|135.72|134.22|135.74|134.24|135.71|134.21|6
1625712830000|2021-07-08 02:53:50|135.73|134.23|135.76|134.26|135.77|134.27|135.72|134.22|10
1625712840000|2021-07-08 02:54:00|135.77|134.27|135.79|134.29|135.85|134.35|135.77|134.27|8
1625712850000|2021-07-08 02:54:10|135.85|134.35|135.81|134.31|135.85|134.35|135.79|134.29|7
1625712860000|2021-07-08 02:54:20|135.79|134.29|135.8|134.3|135.8|134.3|135.79|134.29|2
1625712870000|2021-07-08 02:54:30|135.83|134.33|135.88|134.38|135.9|134.4|135.83|134.33|8
1625712880000|2021-07-08 02:54:40|135.9|134.4|135.89|134.39|135.9|134.4|135.89|134.39|2
1625712890000|2021-07-08 02:54:50|135.9|134.4|135.9|134.4|135.9|134.4|135.88|134.38|5
1625712900000|2021-07-08 02:55:00|135.89|134.39|135.89|134.39|135.89|134.39|135.89|134.39|1
1625712910000|2021-07-08 02:55:10|135.86|134.36|135.86|134.36|135.88|134.38|135.85|134.35|10
1625712920000|2021-07-08 02:55:20|135.85|134.35|135.77|134.27|135.85|134.35|135.77|134.27|14
1625712930000|2021-07-08 02:55:30|135.78|134.28|135.77|134.27|135.79|134.29|135.77|134.27|10
1625712940000|2021-07-08 02:55:40|135.76|134.26|135.75|134.25|135.77|134.27|135.75|134.25|8
1625712950000|2021-07-08 02:55:50|135.76|134.26|135.77|134.27|135.77|134.27|135.76|134.26|4
1625712960000|2021-07-08 02:56:00|135.76|134.26|135.79|134.29|135.79|134.29|135.76|134.26|6
1625712970000|2021-07-08 02:56:10|135.78|134.28|135.79|134.29|135.8|134.3|135.78|134.28|3
1625712980000|2021-07-08 02:56:20|135.8|134.3|135.8|134.3|135.8|134.3|135.79|134.29|3
1625712990000|2021-07-08 02:56:30|135.81|134.31|135.85|134.35|135.85|134.35|135.81|134.31|5
1625713000000|2021-07-08 02:56:40|135.84|134.34|135.88|134.38|135.89|134.39|135.84|134.34|9
1625713010000|2021-07-08 02:56:50|135.87|134.37|135.87|134.37|135.88|134.38|135.86|134.36|7
1625713020000|2021-07-08 02:57:00|135.89|134.39|135.87|134.37|135.89|134.39|135.87|134.37|4
1625713030000|2021-07-08 02:57:10|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|2
1625713040000|2021-07-08 02:57:20|135.88|134.38|135.86|134.36|135.88|134.38|135.86|134.36|3
1625713050000|2021-07-08 02:57:30|135.84|134.34|135.83|134.33|135.86|134.36|135.83|134.33|5
1625713060000|2021-07-08 02:57:40|135.84|134.34|135.85|134.35|135.85|134.35|135.84|134.34|2
1625713080000|2021-07-08 02:58:00|135.84|134.34|135.84|134.34|135.84|134.34|135.84|134.34|1
1625713090000|2021-07-08 02:58:10|135.85|134.35|135.85|134.35|135.85|134.35|135.85|134.35|1
1625713100000|2021-07-08 02:58:20|135.86|134.36|135.89|134.39|135.89|134.39|135.85|134.35|3
1625713110000|2021-07-08 02:58:30|135.87|134.37|135.92|134.42|135.92|134.42|135.86|134.36|6
1625713120000|2021-07-08 02:58:40|135.93|134.43|135.9|134.4|135.93|134.43|135.9|134.4|7
1625713130000|2021-07-08 02:58:50|135.91|134.41|135.9|134.4|135.91|134.41|135.89|134.39|4
1625713140000|2021-07-08 02:59:00|135.91|134.41|135.93|134.43|135.94|134.44|135.91|134.41|9
1625713150000|2021-07-08 02:59:10|135.92|134.42|135.88|134.38|135.93|134.43|135.88|134.38|13
1625713160000|2021-07-08 02:59:20|135.89|134.39|135.92|134.42|135.92|134.42|135.87|134.37|14
1625713170000|2021-07-08 02:59:30|135.91|134.41|135.91|134.41|135.93|134.43|135.91|134.41|7
1625713180000|2021-07-08 02:59:40|135.92|134.42|135.93|134.43|135.94|134.44|135.92|134.42|4
1625713190000|2021-07-08 02:59:50|135.94|134.44|135.95|134.45|135.98|134.48|135.93|134.43|11
1625713200000|2021-07-08 03:00:00|135.96|134.46|135.92|134.42|135.98|134.48|135.92|134.42|11
1625713210000|2021-07-08 03:00:10|135.93|134.43|135.93|134.43|135.94|134.44|135.91|134.41|7
1625713220000|2021-07-08 03:00:20|135.89|134.39|135.9|134.4|135.93|134.43|135.87|134.37|9
1625713230000|2021-07-08 03:00:30|135.88|134.38|135.83|134.33|135.88|134.38|135.83|134.33|7
1625713240000|2021-07-08 03:00:40|135.84|134.34|135.7|134.2|135.85|134.35|135.7|134.2|12
1625713250000|2021-07-08 03:00:50|135.68|134.18|135.66|134.16|135.68|134.18|135.66|134.16|9
1625713260000|2021-07-08 03:01:00|135.68|134.18|135.61|134.11|135.69|134.19|135.61|134.11|13
1625713270000|2021-07-08 03:01:10|135.62|134.12|135.67|134.17|135.68|134.18|135.62|134.12|6
1625713280000|2021-07-08 03:01:20|135.66|134.16|135.69|134.19|135.7|134.2|135.66|134.16|10
1625713290000|2021-07-08 03:01:30|135.68|134.18|135.63|134.13|135.72|134.22|135.63|134.13|19
1625713300000|2021-07-08 03:01:40|135.64|134.14|135.61|134.11|135.65|134.15|135.58|134.08|10
1625713310000|2021-07-08 03:01:50|135.62|134.12|135.6|134.1|135.63|134.13|135.6|134.1|5
1625713320000|2021-07-08 03:02:00|135.61|134.11|135.64|134.14|135.64|134.14|135.61|134.11|5
1625713330000|2021-07-08 03:02:10|135.65|134.15|135.65|134.15|135.66|134.16|135.65|134.15|3
1625713340000|2021-07-08 03:02:20|135.64|134.14|135.64|134.14|135.64|134.14|135.63|134.13|3
1625713350000|2021-07-08 03:02:30|135.65|134.15|135.63|134.13|135.65|134.15|135.63|134.13|3
1625713360000|2021-07-08 03:02:40|135.65|134.15|135.71|134.21|135.73|134.23|135.65|134.15|12
1625713370000|2021-07-08 03:02:50|135.7|134.2|135.74|134.24|135.74|134.24|135.7|134.2|4
1625713380000|2021-07-08 03:03:00|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|6
1625713390000|2021-07-08 03:03:10|135.71|134.21|135.71|134.21|135.72|134.22|135.7|134.2|5
1625713400000|2021-07-08 03:03:20|135.66|134.16|135.66|134.16|135.69|134.19|135.65|134.15|16
1625713410000|2021-07-08 03:03:30|135.62|134.12|135.63|134.13|135.63|134.13|135.62|134.12|6
1625713420000|2021-07-08 03:03:40|135.62|134.12|135.6|134.1|135.63|134.13|135.59|134.09|11
1625713430000|2021-07-08 03:03:50|135.59|134.09|135.59|134.09|135.6|134.1|135.58|134.08|9
1625713440000|2021-07-08 03:04:00|135.58|134.08|135.59|134.09|135.6|134.1|135.58|134.08|3
1625713450000|2021-07-08 03:04:10|135.58|134.08|135.57|134.07|135.58|134.08|135.56|134.06|6
1625713460000|2021-07-08 03:04:20|135.55|134.05|135.56|134.06|135.58|134.08|135.55|134.05|11
1625713470000|2021-07-08 03:04:30|135.53|134.03|135.53|134.03|135.53|134.03|135.51|134.01|5
1625713480000|2021-07-08 03:04:40|135.51|134.01|135.52|134.02|135.53|134.03|135.51|134.01|3
1625713490000|2021-07-08 03:04:50|135.51|134.01|135.51|134.01|135.53|134.03|135.51|134.01|5
1625713500000|2021-07-08 03:05:00|135.5|134|135.5|134|135.5|134|135.5|134|1
1625713510000|2021-07-08 03:05:10|135.49|133.99|135.49|133.99|135.5|134|135.49|133.99|5
1625713520000|2021-07-08 03:05:20|135.48|133.98|135.44|133.94|135.5|134|135.44|133.94|15
1625713530000|2021-07-08 03:05:30|135.43|133.93|135.41|133.91|135.44|133.94|135.4|133.9|9
1625713540000|2021-07-08 03:05:40|135.4|133.9|135.4|133.9|135.4|133.9|135.4|133.9|1
1625713550000|2021-07-08 03:05:50|135.39|133.89|135.39|133.89|135.39|133.89|135.39|133.89|1
1625713560000|2021-07-08 03:06:00|135.4|133.9|135.39|133.89|135.42|133.92|135.39|133.89|6
1625713570000|2021-07-08 03:06:10|135.38|133.88|135.37|133.87|135.39|133.89|135.37|133.87|6
1625713580000|2021-07-08 03:06:20|135.38|133.88|135.38|133.88|135.39|133.89|135.37|133.87|8
1625713590000|2021-07-08 03:06:30|135.39|133.89|135.57|134.07|135.58|134.08|135.38|133.88|18
1625713600000|2021-07-08 03:06:40|135.55|134.05|135.46|133.96|135.55|134.05|135.46|133.96|11
1625713610000|2021-07-08 03:06:50|135.47|133.97|135.44|133.94|135.47|133.97|135.44|133.94|8
1625713620000|2021-07-08 03:07:00|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1625713640000|2021-07-08 03:07:20|135.4|133.9|135.38|133.88|135.4|133.9|135.36|133.86|7
1625713650000|2021-07-08 03:07:30|135.39|133.89|135.4|133.9|135.41|133.91|135.37|133.87|9
1625713660000|2021-07-08 03:07:40|135.41|133.91|135.42|133.92|135.42|133.92|135.39|133.89|9
1625713670000|2021-07-08 03:07:50|135.41|133.91|135.38|133.88|135.41|133.91|135.38|133.88|7
1625713680000|2021-07-08 03:08:00|135.37|133.87|135.44|133.94|135.44|133.94|135.37|133.87|5
1625713690000|2021-07-08 03:08:10|135.45|133.95|135.11|133.61|135.45|133.95|135.11|133.61|25
1625713700000|2021-07-08 03:08:20|135.1|133.6|135.08|133.58|135.15|133.65|135.07|133.57|15
1625713710000|2021-07-08 03:08:30|135.09|133.59|135.15|133.65|135.17|133.67|135.08|133.58|16
1625713720000|2021-07-08 03:08:40|135.14|133.64|135.02|133.52|135.14|133.64|135.01|133.51|16
1625713730000|2021-07-08 03:08:50|135.03|133.53|135.13|133.63|135.15|133.65|135|133.5|21
1625713740000|2021-07-08 03:09:00|135.1|133.6|135.04|133.54|135.1|133.6|135|133.5|23
1625713750000|2021-07-08 03:09:10|135.03|133.53|135|133.5|135.08|133.58|135|133.5|19
1625713760000|2021-07-08 03:09:20|135.02|133.52|135.03|133.53|135.05|133.55|135|133.5|13
1625713770000|2021-07-08 03:09:30|135.02|133.52|134.97|133.47|135.03|133.53|134.97|133.47|13
1625713780000|2021-07-08 03:09:40|134.98|133.48|134.78|133.28|134.98|133.48|134.76|133.26|28
1625713790000|2021-07-08 03:09:50|134.79|133.29|134.79|133.29|134.83|133.33|134.77|133.27|24
1625713800000|2021-07-08 03:10:00|134.85|133.35|134.92|133.42|134.97|133.47|134.85|133.35|14
1625713810000|2021-07-08 03:10:10|134.93|133.43|134.96|133.46|135.06|133.56|134.93|133.43|20
1625713820000|2021-07-08 03:10:20|134.92|133.42|134.93|133.43|134.94|133.44|134.89|133.39|19
1625713830000|2021-07-08 03:10:30|134.92|133.42|134.97|133.47|134.97|133.47|134.9|133.4|14
1625713840000|2021-07-08 03:10:40|134.96|133.46|134.9|133.4|134.98|133.48|134.9|133.4|15
1625713850000|2021-07-08 03:10:50|134.92|133.42|134.8|133.3|134.92|133.42|134.8|133.3|20
1625713860000|2021-07-08 03:11:00|134.79|133.29|134.79|133.29|134.83|133.33|134.78|133.28|15
1625713870000|2021-07-08 03:11:10|134.8|133.3|134.53|133.03|134.82|133.32|134.52|133.02|28
1625713880000|2021-07-08 03:11:20|134.54|133.04|134.68|133.18|134.74|133.24|134.51|133.01|30
1625713890000|2021-07-08 03:11:30|134.64|133.14|134.66|133.16|134.73|133.23|134.61|133.11|29
1625713900000|2021-07-08 03:11:40|134.67|133.17|134.7|133.2|134.75|133.25|134.66|133.16|23
1625713910000|2021-07-08 03:11:50|134.66|133.16|134.74|133.24|134.79|133.29|134.63|133.13|24
1625713920000|2021-07-08 03:12:00|134.75|133.25|134.62|133.12|134.77|133.27|134.62|133.12|23
1625713930000|2021-07-08 03:12:10|134.63|133.13|134.6|133.1|134.68|133.18|134.55|133.05|20
1625713940000|2021-07-08 03:12:20|134.56|133.06|134.5|133|134.58|133.08|134.5|133|21
1625713950000|2021-07-08 03:12:30|134.49|132.99|134.48|132.98|134.5|133|134.38|132.88|22
1625713960000|2021-07-08 03:12:40|134.51|133.01|134.63|133.13|134.64|133.14|134.51|133.01|21
1625713970000|2021-07-08 03:12:50|134.65|133.15|134.68|133.18|134.68|133.18|134.65|133.15|11
1625713980000|2021-07-08 03:13:00|134.67|133.17|134.73|133.23|134.77|133.27|134.63|133.13|22
1625713990000|2021-07-08 03:13:10|134.75|133.25|134.78|133.28|134.79|133.29|134.73|133.23|9
1625714000000|2021-07-08 03:13:20|134.79|133.29|134.7|133.2|134.84|133.34|134.7|133.2|17
1625714010000|2021-07-08 03:13:30|134.71|133.21|134.89|133.39|134.89|133.39|134.71|133.21|13
1625714020000|2021-07-08 03:13:40|134.92|133.42|134.88|133.38|134.92|133.42|134.84|133.34|16
1625714030000|2021-07-08 03:13:50|134.86|133.36|134.75|133.25|134.86|133.36|134.71|133.21|19
1625714040000|2021-07-08 03:14:00|134.74|133.24|134.82|133.32|134.82|133.32|134.73|133.23|15
1625714050000|2021-07-08 03:14:10|134.87|133.37|134.88|133.38|134.9|133.4|134.8|133.3|17
1625714060000|2021-07-08 03:14:20|134.87|133.37|134.87|133.37|134.88|133.38|134.85|133.35|10
1625714070000|2021-07-08 03:14:30|134.86|133.36|134.89|133.39|134.89|133.39|134.84|133.34|19
1625714080000|2021-07-08 03:14:40|134.88|133.38|134.95|133.45|134.95|133.45|134.84|133.34|17
1625714090000|2021-07-08 03:14:50|134.94|133.44|134.85|133.35|134.94|133.44|134.84|133.34|17
1625714100000|2021-07-08 03:15:00|134.84|133.34|134.78|133.28|134.85|133.35|134.75|133.25|20
1625714110000|2021-07-08 03:15:10|134.79|133.29|135.01|133.51|135.01|133.51|134.78|133.28|17
1625714120000|2021-07-08 03:15:20|134.98|133.48|135|133.5|135.01|133.51|134.96|133.46|11
1625714130000|2021-07-08 03:15:30|135.01|133.51|135.08|133.58|135.08|133.58|135.01|133.51|8
1625714140000|2021-07-08 03:15:40|135.09|133.59|135.18|133.68|135.21|133.71|135.09|133.59|17
1625714150000|2021-07-08 03:15:50|135.2|133.7|135.23|133.73|135.24|133.74|135.19|133.69|11
1625714160000|2021-07-08 03:16:00|135.22|133.72|135.14|133.64|135.23|133.73|135.11|133.61|19
1625714170000|2021-07-08 03:16:10|135.15|133.65|135.24|133.74|135.26|133.76|135.13|133.63|17
1625714180000|2021-07-08 03:16:20|135.25|133.75|135.2|133.7|135.25|133.75|135.18|133.68|16
1625714190000|2021-07-08 03:16:30|135.19|133.69|135.26|133.76|135.28|133.78|135.19|133.69|12
1625714200000|2021-07-08 03:16:40|135.27|133.77|135.19|133.69|135.28|133.78|135.18|133.68|21
1625714210000|2021-07-08 03:16:50|135.2|133.7|135.19|133.69|135.23|133.73|135.19|133.69|10
1625714220000|2021-07-08 03:17:00|135.21|133.71|135.31|133.81|135.31|133.81|135.21|133.71|10
1625714230000|2021-07-08 03:17:10|135.3|133.8|135.39|133.89|135.39|133.89|135.3|133.8|15
1625714240000|2021-07-08 03:17:20|135.4|133.9|135.57|134.07|135.57|134.07|135.4|133.9|13
1625714250000|2021-07-08 03:17:30|135.56|134.06|135.53|134.03|135.6|134.1|135.52|134.02|18
1625714260000|2021-07-08 03:17:40|135.54|134.04|135.61|134.11|135.61|134.11|135.54|134.04|8
1625714270000|2021-07-08 03:17:50|135.64|134.14|135.6|134.1|135.64|134.14|135.59|134.09|10
1625714280000|2021-07-08 03:18:00|135.63|134.13|135.58|134.08|135.64|134.14|135.56|134.06|11
1625714290000|2021-07-08 03:18:10|135.59|134.09|135.62|134.12|135.62|134.12|135.58|134.08|13
1625714300000|2021-07-08 03:18:20|135.61|134.11|135.63|134.13|135.63|134.13|135.6|134.1|11
1625714310000|2021-07-08 03:18:30|135.64|134.14|135.64|134.14|135.64|134.14|135.63|134.13|3
1625714320000|2021-07-08 03:18:40|135.63|134.13|135.49|133.99|135.65|134.15|135.49|133.99|16
1625714330000|2021-07-08 03:18:50|135.5|134|135.48|133.98|135.52|134.02|135.48|133.98|17
1625714340000|2021-07-08 03:19:00|135.49|133.99|135.59|134.09|135.62|134.12|135.49|133.99|16
1625714350000|2021-07-08 03:19:10|135.6|134.1|135.58|134.08|135.63|134.13|135.58|134.08|21
1625714360000|2021-07-08 03:19:20|135.59|134.09|135.48|133.98|135.59|134.09|135.47|133.97|12
1625714370000|2021-07-08 03:19:30|135.47|133.97|135.38|133.88|135.47|133.97|135.36|133.86|9
1625714380000|2021-07-08 03:19:40|135.36|133.86|135.2|133.7|135.37|133.87|135.2|133.7|24
1625714390000|2021-07-08 03:19:50|135.18|133.68|135|133.5|135.18|133.68|134.98|133.48|18
1625714400000|2021-07-08 03:20:00|134.98|133.48|135.19|133.69|135.19|133.69|134.98|133.48|12
1625714410000|2021-07-08 03:20:10|135.2|133.7|135.17|133.67|135.26|133.76|135.15|133.65|16
1625714420000|2021-07-08 03:20:20|135.16|133.66|135.25|133.75|135.26|133.76|135.16|133.66|14
1625714430000|2021-07-08 03:20:30|135.28|133.78|135.18|133.68|135.28|133.78|135.14|133.64|20
1625714440000|2021-07-08 03:20:40|135.22|133.72|135.26|133.76|135.28|133.78|135.22|133.72|12
1625714450000|2021-07-08 03:20:50|135.27|133.77|135.32|133.82|135.32|133.82|135.27|133.77|11
1625714460000|2021-07-08 03:21:00|135.31|133.81|135.41|133.91|135.42|133.92|135.31|133.81|12
1625714470000|2021-07-08 03:21:10|135.42|133.92|135.4|133.9|135.44|133.94|135.37|133.87|15
1625714480000|2021-07-08 03:21:20|135.38|133.88|135.38|133.88|135.39|133.89|135.37|133.87|11
1625714490000|2021-07-08 03:21:30|135.39|133.89|135.38|133.88|135.4|133.9|135.37|133.87|7
1625714500000|2021-07-08 03:21:40|135.39|133.89|135.34|133.84|135.4|133.9|135.34|133.84|9
1625714510000|2021-07-08 03:21:50|135.32|133.82|135.19|133.69|135.32|133.82|135.13|133.63|26
1625714520000|2021-07-08 03:22:00|135.18|133.68|135.15|133.65|135.18|133.68|135.12|133.62|13
1625714530000|2021-07-08 03:22:10|135.14|133.64|134.97|133.47|135.17|133.67|134.97|133.47|15
1625714540000|2021-07-08 03:22:20|134.98|133.48|134.94|133.44|134.98|133.48|134.86|133.36|18
1625714550000|2021-07-08 03:22:30|134.95|133.45|135.07|133.57|135.07|133.57|134.95|133.45|16
1625714560000|2021-07-08 03:22:40|135.08|133.58|134.94|133.44|135.08|133.58|134.92|133.42|18
1625714570000|2021-07-08 03:22:50|134.93|133.43|134.76|133.26|134.94|133.44|134.76|133.26|23
1625714580000|2021-07-08 03:23:00|134.75|133.25|134.93|133.43|134.94|133.44|134.75|133.25|24
1625714590000|2021-07-08 03:23:10|134.94|133.44|134.83|133.33|134.95|133.45|134.82|133.32|19
1625714600000|2021-07-08 03:23:20|134.84|133.34|134.8|133.3|134.9|133.4|134.79|133.29|24
1625714610000|2021-07-08 03:23:30|134.81|133.31|134.85|133.35|134.89|133.39|134.81|133.31|17
1625714620000|2021-07-08 03:23:40|134.86|133.36|134.86|133.36|134.91|133.41|134.82|133.32|21
1625714630000|2021-07-08 03:23:50|134.83|133.33|134.83|133.33|134.85|133.35|134.83|133.33|6
1625714640000|2021-07-08 03:24:00|134.84|133.34|134.82|133.32|134.84|133.34|134.82|133.32|5
1625714650000|2021-07-08 03:24:10|134.8|133.3|134.72|133.22|134.81|133.31|134.72|133.22|10
1625714660000|2021-07-08 03:24:20|134.73|133.23|134.77|133.27|134.78|133.28|134.72|133.22|8
1625714670000|2021-07-08 03:24:30|134.78|133.28|134.72|133.22|134.78|133.28|134.72|133.22|8
1625714680000|2021-07-08 03:24:40|134.71|133.21|134.69|133.19|134.71|133.21|134.67|133.17|9
1625714690000|2021-07-08 03:24:50|134.68|133.18|134.49|132.99|134.68|133.18|134.43|132.93|22
1625714700000|2021-07-08 03:25:00|134.48|132.98|134.66|133.16|134.66|133.16|134.48|132.98|18
1625714710000|2021-07-08 03:25:10|134.65|133.15|134.62|133.12|134.68|133.18|134.59|133.09|21
1625714720000|2021-07-08 03:25:20|134.61|133.11|134.61|133.11|134.62|133.12|134.57|133.07|12
1625714730000|2021-07-08 03:25:30|134.62|133.12|134.67|133.17|134.69|133.19|134.62|133.12|10
1625714740000|2021-07-08 03:25:40|134.68|133.18|134.79|133.29|134.82|133.32|134.68|133.18|11
1625714750000|2021-07-08 03:25:50|134.83|133.33|134.8|133.3|134.84|133.34|134.79|133.29|13
1625714760000|2021-07-08 03:26:00|134.78|133.28|134.81|133.31|134.81|133.31|134.77|133.27|14
1625714770000|2021-07-08 03:26:10|134.83|133.33|134.74|133.24|134.88|133.38|134.74|133.24|19
1625714780000|2021-07-08 03:26:20|134.75|133.25|134.6|133.1|134.75|133.25|134.59|133.09|16
1625714790000|2021-07-08 03:26:30|134.59|133.09|134.67|133.17|134.69|133.19|134.58|133.08|18
1625714800000|2021-07-08 03:26:40|134.66|133.16|134.7|133.2|134.72|133.22|134.66|133.16|13
1625714810000|2021-07-08 03:26:50|134.69|133.19|134.78|133.28|134.78|133.28|134.69|133.19|17
1625714820000|2021-07-08 03:27:00|134.74|133.24|134.72|133.22|134.76|133.26|134.67|133.17|26
1625714830000|2021-07-08 03:27:10|134.74|133.24|134.72|133.22|134.74|133.24|134.71|133.21|20
1625714840000|2021-07-08 03:27:20|134.74|133.24|134.75|133.25|134.77|133.27|134.73|133.23|12
1625714850000|2021-07-08 03:27:30|134.76|133.26|134.79|133.29|134.8|133.3|134.76|133.26|7
1625714860000|2021-07-08 03:27:40|134.8|133.3|134.86|133.36|134.86|133.36|134.8|133.3|10
1625714870000|2021-07-08 03:27:50|134.87|133.37|134.85|133.35|134.89|133.39|134.84|133.34|9
1625714880000|2021-07-08 03:28:00|134.84|133.34|134.81|133.31|134.96|133.46|134.81|133.31|15
1625714890000|2021-07-08 03:28:10|134.82|133.32|134.8|133.3|134.84|133.34|134.79|133.29|12
1625714900000|2021-07-08 03:28:20|134.79|133.29|134.81|133.31|134.82|133.32|134.79|133.29|9
1625714910000|2021-07-08 03:28:30|134.8|133.3|134.84|133.34|134.84|133.34|134.8|133.3|14
1625714920000|2021-07-08 03:28:40|134.85|133.35|134.87|133.37|134.9|133.4|134.85|133.35|10
1625714930000|2021-07-08 03:28:50|134.88|133.38|134.95|133.45|134.95|133.45|134.87|133.37|8
1625714940000|2021-07-08 03:29:00|134.93|133.43|134.94|133.44|134.94|133.44|134.91|133.41|7
1625714950000|2021-07-08 03:29:10|134.95|133.45|134.96|133.46|134.97|133.47|134.94|133.44|5
1625714960000|2021-07-08 03:29:20|134.98|133.48|134.96|133.46|134.98|133.48|134.95|133.45|9
1625714970000|2021-07-08 03:29:30|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|6
1625714980000|2021-07-08 03:29:40|134.96|133.46|134.98|133.48|134.98|133.48|134.92|133.42|10
1625714990000|2021-07-08 03:29:50|134.97|133.47|134.97|133.47|134.98|133.48|134.97|133.47|5
1625715000000|2021-07-08 03:30:00|134.98|133.48|134.93|133.43|134.98|133.48|134.91|133.41|11
1625715010000|2021-07-08 03:30:10|134.94|133.44|135|133.5|135|133.5|134.93|133.43|14
1625715020000|2021-07-08 03:30:20|135.03|133.53|135.12|133.62|135.12|133.62|135.03|133.53|12
1625715030000|2021-07-08 03:30:30|135.13|133.63|135.17|133.67|135.2|133.7|135.12|133.62|18
1625715040000|2021-07-08 03:30:40|135.13|133.63|135.17|133.67|135.19|133.69|135.13|133.63|11
1625715050000|2021-07-08 03:30:50|135.16|133.66|135.31|133.81|135.31|133.81|135.16|133.66|15
1625715060000|2021-07-08 03:31:00|135.34|133.84|135.36|133.86|135.36|133.86|135.34|133.84|5
1625715070000|2021-07-08 03:31:10|135.37|133.87|135.34|133.84|135.37|133.87|135.28|133.78|19
1625715080000|2021-07-08 03:31:20|135.38|133.88|135.38|133.88|135.4|133.9|135.36|133.86|17
1625715090000|2021-07-08 03:31:30|135.41|133.91|135.41|133.91|135.41|133.91|135.39|133.89|10
1625715100000|2021-07-08 03:31:40|135.4|133.9|135.4|133.9|135.4|133.9|135.35|133.85|13
1625715110000|2021-07-08 03:31:50|135.41|133.91|135.78|134.28|135.78|134.28|135.4|133.9|17
1625715120000|2021-07-08 03:32:00|135.77|134.27|135.68|134.18|135.77|134.27|135.67|134.17|14
1625715130000|2021-07-08 03:32:10|135.66|134.16|135.76|134.26|135.76|134.26|135.61|134.11|14
1625715140000|2021-07-08 03:32:20|135.77|134.27|135.91|134.41|135.91|134.41|135.76|134.26|16
1625715150000|2021-07-08 03:32:30|135.93|134.43|135.96|134.46|135.96|134.46|135.91|134.41|14
1625715160000|2021-07-08 03:32:40|136|134.5|136.09|134.59|136.12|134.62|135.98|134.48|17
1625715170000|2021-07-08 03:32:50|136.05|134.55|135.96|134.46|136.07|134.57|135.94|134.44|29
1625715180000|2021-07-08 03:33:00|135.95|134.45|135.86|134.36|135.95|134.45|135.86|134.36|21
1625715190000|2021-07-08 03:33:10|135.85|134.35|135.97|134.47|135.98|134.48|135.83|134.33|25
1625715200000|2021-07-08 03:33:20|135.95|134.45|136.04|134.54|136.04|134.54|135.93|134.43|25
1625715210000|2021-07-08 03:33:30|136.05|134.55|136.03|134.53|136.09|134.59|136.03|134.53|14
1625715220000|2021-07-08 03:33:40|136.04|134.54|135.97|134.47|136.04|134.54|135.92|134.42|26
1625715230000|2021-07-08 03:33:50|135.98|134.48|135.96|134.46|135.98|134.48|135.92|134.42|17
1625715240000|2021-07-08 03:34:00|135.95|134.45|135.83|134.33|135.98|134.48|135.83|134.33|24
1625715250000|2021-07-08 03:34:10|135.84|134.34|135.98|134.48|135.98|134.48|135.81|134.31|23
1625715260000|2021-07-08 03:34:20|135.99|134.49|135.92|134.42|135.99|134.49|135.91|134.41|15
1625715270000|2021-07-08 03:34:30|135.91|134.41|135.91|134.41|135.94|134.44|135.9|134.4|17
1625715280000|2021-07-08 03:34:40|135.9|134.4|135.9|134.4|135.91|134.41|135.87|134.37|20
1625715290000|2021-07-08 03:34:50|135.89|134.39|135.92|134.42|135.97|134.47|135.87|134.37|12
1625715300000|2021-07-08 03:35:00|135.91|134.41|135.92|134.42|135.94|134.44|135.88|134.38|12
1625715310000|2021-07-08 03:35:10|135.91|134.41|135.93|134.43|135.93|134.43|135.91|134.41|13
1625715320000|2021-07-08 03:35:20|135.94|134.44|135.98|134.48|136|134.5|135.94|134.44|15
1625715330000|2021-07-08 03:35:30|135.99|134.49|135.99|134.49|136.01|134.51|135.96|134.46|15
1625715340000|2021-07-08 03:35:40|135.98|134.48|135.99|134.49|135.99|134.49|135.95|134.45|12
1625715350000|2021-07-08 03:35:50|135.98|134.48|135.86|134.36|135.98|134.48|135.84|134.34|13
1625715360000|2021-07-08 03:36:00|135.87|134.37|135.9|134.4|135.93|134.43|135.83|134.33|13
1625715370000|2021-07-08 03:36:10|135.91|134.41|135.89|134.39|135.91|134.41|135.87|134.37|8
1625715380000|2021-07-08 03:36:20|135.9|134.4|135.96|134.46|135.96|134.46|135.9|134.4|5
1625715390000|2021-07-08 03:36:30|135.95|134.45|136.02|134.52|136.02|134.52|135.95|134.45|12
1625715400000|2021-07-08 03:36:40|136.01|134.51|135.79|134.29|136.01|134.51|135.75|134.25|26
1625715410000|2021-07-08 03:36:50|135.8|134.3|135.8|134.3|135.81|134.31|135.78|134.28|15
1625715420000|2021-07-08 03:37:00|135.78|134.28|135.7|134.2|135.8|134.3|135.7|134.2|17
1625715430000|2021-07-08 03:37:10|135.71|134.21|135.83|134.33|135.83|134.33|135.71|134.21|20
1625715440000|2021-07-08 03:37:20|135.84|134.34|135.79|134.29|135.85|134.35|135.79|134.29|6
1625715450000|2021-07-08 03:37:30|135.8|134.3|135.88|134.38|135.88|134.38|135.78|134.28|15
1625715460000|2021-07-08 03:37:40|135.9|134.4|135.88|134.38|135.95|134.45|135.81|134.31|19
1625715470000|2021-07-08 03:37:50|135.89|134.39|135.73|134.23|135.89|134.39|135.73|134.23|19
1625715480000|2021-07-08 03:38:00|135.74|134.24|135.85|134.35|135.86|134.36|135.74|134.24|13
1625715490000|2021-07-08 03:38:10|135.84|134.34|135.78|134.28|135.85|134.35|135.78|134.28|10
1625715500000|2021-07-08 03:38:20|135.79|134.29|135.81|134.31|135.81|134.31|135.78|134.28|10
1625715510000|2021-07-08 03:38:30|135.82|134.32|135.94|134.44|135.94|134.44|135.82|134.32|12
1625715520000|2021-07-08 03:38:40|135.93|134.43|135.92|134.42|135.93|134.43|135.89|134.39|13
1625715530000|2021-07-08 03:38:50|135.93|134.43|135.8|134.3|135.93|134.43|135.79|134.29|15
1625715540000|2021-07-08 03:39:00|135.81|134.31|135.85|134.35|135.85|134.35|135.81|134.31|5
1625715560000|2021-07-08 03:39:20|135.86|134.36|135.94|134.44|135.95|134.45|135.86|134.36|11
1625715570000|2021-07-08 03:39:30|135.93|134.43|135.89|134.39|135.97|134.47|135.87|134.37|15
1625715580000|2021-07-08 03:39:40|135.9|134.4|135.89|134.39|135.9|134.4|135.85|134.35|13
1625715590000|2021-07-08 03:39:50|135.88|134.38|135.88|134.38|135.91|134.41|135.88|134.38|12
1625715600000|2021-07-08 03:40:00|135.89|134.39|135.82|134.32|135.9|134.4|135.8|134.3|16
1625715610000|2021-07-08 03:40:10|135.81|134.31|135.74|134.24|135.81|134.31|135.74|134.24|14
1625715620000|2021-07-08 03:40:20|135.75|134.25|135.72|134.22|135.76|134.26|135.71|134.21|15
1625715630000|2021-07-08 03:40:30|135.69|134.19|135.65|134.15|135.72|134.22|135.63|134.13|16
1625715640000|2021-07-08 03:40:40|135.66|134.16|135.67|134.17|135.67|134.17|135.63|134.13|12
1625715650000|2021-07-08 03:40:50|135.66|134.16|135.67|134.17|135.74|134.24|135.66|134.16|21
1625715660000|2021-07-08 03:41:00|135.66|134.16|135.62|134.12|135.7|134.2|135.62|134.12|13
1625715670000|2021-07-08 03:41:10|135.63|134.13|135.62|134.12|135.63|134.13|135.59|134.09|7
1625715680000|2021-07-08 03:41:20|135.61|134.11|135.6|134.1|135.67|134.17|135.6|134.1|15
1625715690000|2021-07-08 03:41:30|135.63|134.13|135.48|133.98|135.63|134.13|135.48|133.98|18
1625715700000|2021-07-08 03:41:40|135.47|133.97|135.51|134.01|135.51|134.01|135.47|133.97|4
1625715710000|2021-07-08 03:41:50|135.5|134|135.51|134.01|135.54|134.04|135.5|134|6
1625715720000|2021-07-08 03:42:00|135.52|134.02|135.65|134.15|135.65|134.15|135.52|134.02|11
1625715730000|2021-07-08 03:42:10|135.63|134.13|135.66|134.16|135.66|134.16|135.62|134.12|8
1625715740000|2021-07-08 03:42:20|135.63|134.13|135.69|134.19|135.71|134.21|135.63|134.13|9
1625715750000|2021-07-08 03:42:30|135.7|134.2|135.67|134.17|135.7|134.2|135.67|134.17|7
1625715760000|2021-07-08 03:42:40|135.7|134.2|135.56|134.06|135.7|134.2|135.56|134.06|15
1625715770000|2021-07-08 03:42:50|135.57|134.07|135.56|134.06|135.58|134.08|135.56|134.06|9
1625715780000|2021-07-08 03:43:00|135.58|134.08|135.57|134.07|135.59|134.09|135.56|134.06|11
1625715790000|2021-07-08 03:43:10|135.58|134.08|135.57|134.07|135.58|134.08|135.57|134.07|4
1625715800000|2021-07-08 03:43:20|135.58|134.08|135.58|134.08|135.58|134.08|135.55|134.05|7
1625715810000|2021-07-08 03:43:30|135.57|134.07|135.65|134.15|135.69|134.19|135.57|134.07|16
1625715820000|2021-07-08 03:43:40|135.64|134.14|135.59|134.09|135.64|134.14|135.58|134.08|9
1625715830000|2021-07-08 03:43:50|135.57|134.07|135.52|134.02|135.59|134.09|135.52|134.02|11
1625715840000|2021-07-08 03:44:00|135.51|134.01|135.51|134.01|135.53|134.03|135.48|133.98|18
1625715850000|2021-07-08 03:44:10|135.49|133.99|135.48|133.98|135.5|134|135.43|133.93|21
1625715860000|2021-07-08 03:44:20|135.49|133.99|135.58|134.08|135.59|134.09|135.49|133.99|13
1625715870000|2021-07-08 03:44:30|135.57|134.07|135.55|134.05|135.58|134.08|135.47|133.97|16
1625715880000|2021-07-08 03:44:40|135.54|134.04|135.52|134.02|135.56|134.06|135.51|134.01|16
1625715890000|2021-07-08 03:44:50|135.53|134.03|135.59|134.09|135.59|134.09|135.51|134.01|13
1625715900000|2021-07-08 03:45:00|135.58|134.08|135.58|134.08|135.58|134.08|135.58|134.08|1
1625715910000|2021-07-08 03:45:10|135.59|134.09|135.46|133.96|135.59|134.09|135.46|133.96|20
1625715920000|2021-07-08 03:45:20|135.47|133.97|135.43|133.93|135.47|133.97|135.43|133.93|14
1625715930000|2021-07-08 03:45:30|135.42|133.92|135.34|133.84|135.42|133.92|135.34|133.84|10
1625715940000|2021-07-08 03:45:40|135.33|133.83|135.35|133.85|135.35|133.85|135.33|133.83|2
1625715950000|2021-07-08 03:45:50|135.34|133.84|135.28|133.78|135.34|133.84|135.27|133.77|8
1625715960000|2021-07-08 03:46:00|135.29|133.79|135.26|133.76|135.29|133.79|135.24|133.74|11
1625715970000|2021-07-08 03:46:10|135.27|133.77|135.31|133.81|135.31|133.81|135.25|133.75|16
1625715980000|2021-07-08 03:46:20|135.3|133.8|135.36|133.86|135.36|133.86|135.29|133.79|6
1625715990000|2021-07-08 03:46:30|135.35|133.85|135.26|133.76|135.35|133.85|135.26|133.76|11
1625716000000|2021-07-08 03:46:40|135.27|133.77|135.2|133.7|135.28|133.78|135.2|133.7|10
1625716010000|2021-07-08 03:46:50|135.19|133.69|135.19|133.69|135.2|133.7|135.18|133.68|9
1625716020000|2021-07-08 03:47:00|135.18|133.68|135.26|133.76|135.26|133.76|135.18|133.68|10
1625716030000|2021-07-08 03:47:10|135.25|133.75|135.31|133.81|135.31|133.81|135.25|133.75|8
1625716040000|2021-07-08 03:47:20|135.32|133.82|135.32|133.82|135.35|133.85|135.31|133.81|12
1625716050000|2021-07-08 03:47:30|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|2
1625716060000|2021-07-08 03:47:40|135.31|133.81|135.32|133.82|135.33|133.83|135.3|133.8|9
1625716070000|2021-07-08 03:47:50|135.33|133.83|135.21|133.71|135.33|133.83|135.21|133.71|17
1625716080000|2021-07-08 03:48:00|135.22|133.72|135.28|133.78|135.29|133.79|135.19|133.69|16
1625716090000|2021-07-08 03:48:10|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|4
1625716100000|2021-07-08 03:48:20|135.29|133.79|135.28|133.78|135.3|133.8|135.28|133.78|7
1625716110000|2021-07-08 03:48:30|135.27|133.77|135.31|133.81|135.31|133.81|135.26|133.76|6
1625716120000|2021-07-08 03:48:40|135.32|133.82|135.32|133.82|135.36|133.86|135.32|133.82|11
1625716130000|2021-07-08 03:48:50|135.31|133.81|135.3|133.8|135.31|133.81|135.28|133.78|18
1625716140000|2021-07-08 03:49:00|135.29|133.79|135.35|133.85|135.35|133.85|135.29|133.79|10
1625716150000|2021-07-08 03:49:10|135.39|133.89|135.37|133.87|135.39|133.89|135.37|133.87|2
1625716160000|2021-07-08 03:49:20|135.4|133.9|135.39|133.89|135.4|133.9|135.37|133.87|6
1625716170000|2021-07-08 03:49:30|135.4|133.9|135.39|133.89|135.41|133.91|135.38|133.88|8
1625716180000|2021-07-08 03:49:40|135.41|133.91|135.52|134.02|135.52|134.02|135.41|133.91|9
1625716190000|2021-07-08 03:49:50|135.51|134.01|135.52|134.02|135.52|134.02|135.51|134.01|6
1625716200000|2021-07-08 03:50:00|135.53|134.03|135.86|134.36|135.86|134.36|135.51|134.01|11
1625716210000|2021-07-08 03:50:10|135.92|134.42|135.93|134.43|135.97|134.47|135.88|134.38|21
1625716220000|2021-07-08 03:50:20|135.92|134.42|135.97|134.47|135.98|134.48|135.91|134.41|16
1625716230000|2021-07-08 03:50:30|135.98|134.48|135.87|134.37|135.98|134.48|135.86|134.36|13
1625716240000|2021-07-08 03:50:40|135.86|134.36|135.87|134.37|135.88|134.38|135.86|134.36|14
1625716250000|2021-07-08 03:50:50|135.86|134.36|135.71|134.21|135.87|134.37|135.71|134.21|21
1625716260000|2021-07-08 03:51:00|135.76|134.26|135.67|134.17|135.76|134.26|135.63|134.13|18
1625716270000|2021-07-08 03:51:10|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|6
1625716280000|2021-07-08 03:51:20|135.66|134.16|135.88|134.38|135.93|134.43|135.61|134.11|17
1625716290000|2021-07-08 03:51:30|135.89|134.39|135.88|134.38|135.92|134.42|135.86|134.36|18
1625716300000|2021-07-08 03:51:40|135.87|134.37|135.87|134.37|135.91|134.41|135.87|134.37|11
1625716310000|2021-07-08 03:51:50|135.86|134.36|135.91|134.41|135.91|134.41|135.86|134.36|17
1625716320000|2021-07-08 03:52:00|135.9|134.4|136|134.5|136|134.5|135.89|134.39|14
1625716330000|2021-07-08 03:52:10|135.99|134.49|135.98|134.48|136|134.5|135.98|134.48|10
1625716340000|2021-07-08 03:52:20|135.99|134.49|135.94|134.44|135.99|134.49|135.93|134.43|12
1625716350000|2021-07-08 03:52:30|135.93|134.43|135.93|134.43|135.95|134.45|135.93|134.43|6
1625716360000|2021-07-08 03:52:40|135.94|134.44|135.91|134.41|135.94|134.44|135.9|134.4|8
1625716370000|2021-07-08 03:52:50|135.92|134.42|135.92|134.42|135.92|134.42|135.91|134.41|5
1625716380000|2021-07-08 03:53:00|135.91|134.41|135.9|134.4|135.93|134.43|135.89|134.39|6
1625716390000|2021-07-08 03:53:10|135.89|134.39|135.9|134.4|135.9|134.4|135.88|134.38|6
1625716400000|2021-07-08 03:53:20|135.88|134.38|135.87|134.37|135.91|134.41|135.84|134.34|9
1625716410000|2021-07-08 03:53:30|135.88|134.38|135.86|134.36|135.88|134.38|135.86|134.36|9
1625716420000|2021-07-08 03:53:40|135.87|134.37|135.88|134.38|135.89|134.39|135.87|134.37|3
1625716430000|2021-07-08 03:53:50|135.87|134.37|135.92|134.42|135.96|134.46|135.87|134.37|18
1625716440000|2021-07-08 03:54:00|135.93|134.43|135.92|134.42|135.93|134.43|135.92|134.42|2
1625716450000|2021-07-08 03:54:10|135.91|134.41|135.91|134.41|135.92|134.42|135.91|134.41|3
1625716460000|2021-07-08 03:54:20|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|7
1625716470000|2021-07-08 03:54:30|135.88|134.38|135.89|134.39|135.89|134.39|135.88|134.38|2
1625716480000|2021-07-08 03:54:40|135.88|134.38|135.88|134.38|135.89|134.39|135.87|134.37|5
1625716490000|2021-07-08 03:54:50|135.87|134.37|135.87|134.37|135.87|134.37|135.87|134.37|1
1625716500000|2021-07-08 03:55:00|135.86|134.36|135.89|134.39|135.99|134.49|135.86|134.36|22
1625716510000|2021-07-08 03:55:10|135.88|134.38|135.89|134.39|135.9|134.4|135.88|134.38|4
1625716520000|2021-07-08 03:55:20|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|2
1625716530000|2021-07-08 03:55:30|135.88|134.38|135.91|134.41|135.91|134.41|135.88|134.38|8
1625716540000|2021-07-08 03:55:40|135.92|134.42|135.92|134.42|135.95|134.45|135.91|134.41|15
1625716550000|2021-07-08 03:55:50|135.94|134.44|135.92|134.42|135.94|134.44|135.92|134.42|14
1625716560000|2021-07-08 03:56:00|135.9|134.4|135.92|134.42|135.92|134.42|135.87|134.37|13
1625716570000|2021-07-08 03:56:10|135.91|134.41|135.92|134.42|135.93|134.43|135.9|134.4|15
1625716580000|2021-07-08 03:56:20|135.9|134.4|135.92|134.42|135.93|134.43|135.9|134.4|15
1625716590000|2021-07-08 03:56:30|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|11
1625716600000|2021-07-08 03:56:40|135.91|134.41|135.9|134.4|135.93|134.43|135.88|134.38|13
1625716610000|2021-07-08 03:56:50|135.89|134.39|135.92|134.42|135.92|134.42|135.89|134.39|12
1625716620000|2021-07-08 03:57:00|135.91|134.41|135.91|134.41|135.91|134.41|135.9|134.4|5
1625716640000|2021-07-08 03:57:20|135.9|134.4|135.85|134.35|135.9|134.4|135.85|134.35|5
1625716650000|2021-07-08 03:57:30|135.84|134.34|135.87|134.37|135.88|134.38|135.84|134.34|8
1625716660000|2021-07-08 03:57:40|135.86|134.36|135.7|134.2|135.86|134.36|135.67|134.17|19
1625716670000|2021-07-08 03:57:50|135.69|134.19|135.67|134.17|135.7|134.2|135.67|134.17|10
1625716680000|2021-07-08 03:58:00|135.66|134.16|135.64|134.14|135.68|134.18|135.64|134.14|14
1625716690000|2021-07-08 03:58:10|135.63|134.13|135.64|134.14|135.68|134.18|135.59|134.09|22
1625716700000|2021-07-08 03:58:20|135.62|134.12|135.65|134.15|135.69|134.19|135.59|134.09|15
1625716710000|2021-07-08 03:58:30|135.68|134.18|135.66|134.16|135.68|134.18|135.65|134.15|9
1625716720000|2021-07-08 03:58:40|135.65|134.15|135.71|134.21|135.73|134.23|135.65|134.15|8
1625716730000|2021-07-08 03:58:50|135.69|134.19|135.63|134.13|135.69|134.19|135.61|134.11|11
1625716740000|2021-07-08 03:59:00|135.64|134.14|135.65|134.15|135.65|134.15|135.61|134.11|11
1625716750000|2021-07-08 03:59:10|135.64|134.14|135.68|134.18|135.68|134.18|135.64|134.14|4
1625716760000|2021-07-08 03:59:20|135.89|134.39|136.29|134.79|136.32|134.82|135.89|134.39|18
1625716770000|2021-07-08 03:59:30|136.31|134.81|135.92|134.42|136.37|134.87|135.85|134.35|27
1625716780000|2021-07-08 03:59:40|135.87|134.37|135.94|134.44|136.03|134.53|135.85|134.35|23
1625716790000|2021-07-08 03:59:50|135.95|134.45|135.74|134.24|135.95|134.45|135.73|134.23|18
1625716800000|2021-07-08 04:00:00|135.73|134.23|135.62|134.12|135.74|134.24|135.62|134.12|26
1625716810000|2021-07-08 04:00:10|135.61|134.11|135.52|134.02|135.63|134.13|135.51|134.01|24
1625716820000|2021-07-08 04:00:20|135.51|134.01|135.39|133.89|135.53|134.03|135.37|133.87|21
1625716830000|2021-07-08 04:00:30|135.38|133.88|135.41|133.91|135.5|134|135.38|133.88|22
1625716840000|2021-07-08 04:00:40|135.4|133.9|135.4|133.9|135.41|133.91|135.39|133.89|7
1625716850000|2021-07-08 04:00:50|135.42|133.92|135.41|133.91|135.42|133.92|135.39|133.89|7
1625716860000|2021-07-08 04:01:00|135.43|133.93|135.45|133.95|135.45|133.95|135.41|133.91|17
1625716870000|2021-07-08 04:01:10|135.46|133.96|135.46|133.96|135.48|133.98|135.46|133.96|8
1625716880000|2021-07-08 04:01:20|135.45|133.95|135.44|133.94|135.47|133.97|135.38|133.88|17
1625716890000|2021-07-08 04:01:30|135.43|133.93|135.36|133.86|135.44|133.94|135.36|133.86|16
1625716900000|2021-07-08 04:01:40|135.38|133.88|135.47|133.97|135.47|133.97|135.38|133.88|22
1625716910000|2021-07-08 04:01:50|135.48|133.98|135.23|133.73|135.49|133.99|135.22|133.72|21
1625716920000|2021-07-08 04:02:00|135.24|133.74|135.13|133.63|135.24|133.74|135.12|133.62|23
1625716930000|2021-07-08 04:02:10|135.14|133.64|135.26|133.76|135.29|133.79|135.14|133.64|19
1625716940000|2021-07-08 04:02:20|135.27|133.77|135.15|133.65|135.31|133.81|135.11|133.61|25
1625716950000|2021-07-08 04:02:30|135.14|133.64|135.31|133.81|135.31|133.81|135.11|133.61|12
1625716960000|2021-07-08 04:02:40|135.33|133.83|135.18|133.68|135.33|133.83|135.17|133.67|16
1625716970000|2021-07-08 04:02:50|135.19|133.69|135.2|133.7|135.21|133.71|135.16|133.66|18
1625716980000|2021-07-08 04:03:00|135.12|133.62|135.02|133.52|135.12|133.62|134.94|133.44|30
1625716990000|2021-07-08 04:03:10|135.03|133.53|134.95|133.45|135.04|133.54|134.9|133.4|22
1625717000000|2021-07-08 04:03:20|134.94|133.44|135|133.5|135.02|133.52|134.93|133.43|20
1625717010000|2021-07-08 04:03:30|134.99|133.49|134.73|133.23|135.03|133.53|134.73|133.23|27
1625717020000|2021-07-08 04:03:40|134.75|133.25|134.84|133.34|134.97|133.47|134.75|133.25|26
1625717030000|2021-07-08 04:03:50|134.82|133.32|134.86|133.36|134.89|133.39|134.8|133.3|15
1625717040000|2021-07-08 04:04:00|134.88|133.38|135.02|133.52|135.02|133.52|134.82|133.32|18
1625717050000|2021-07-08 04:04:10|135.04|133.54|134.93|133.43|135.04|133.54|134.9|133.4|13
1625717060000|2021-07-08 04:04:20|134.94|133.44|134.93|133.43|134.98|133.48|134.89|133.39|21
1625717070000|2021-07-08 04:04:30|134.94|133.44|134.88|133.38|134.99|133.49|134.86|133.36|24
1625717080000|2021-07-08 04:04:40|134.86|133.36|134.96|133.46|134.99|133.49|134.86|133.36|19
1625717090000|2021-07-08 04:04:50|134.95|133.45|135|133.5|135.03|133.53|134.9|133.4|17
1625717100000|2021-07-08 04:05:00|135.01|133.51|135.04|133.54|135.04|133.54|134.93|133.43|24
1625717110000|2021-07-08 04:05:10|135.06|133.56|135.17|133.67|135.19|133.69|135.06|133.56|20
1625717120000|2021-07-08 04:05:20|135.18|133.68|135.21|133.71|135.22|133.72|135.13|133.63|18
1625717130000|2021-07-08 04:05:30|135.23|133.73|135.22|133.72|135.29|133.79|135.22|133.72|15
1625717140000|2021-07-08 04:05:40|135.19|133.69|135.24|133.74|135.24|133.74|135.18|133.68|14
1625717150000|2021-07-08 04:05:50|135.26|133.76|135.28|133.78|135.29|133.79|135.22|133.72|10
1625717160000|2021-07-08 04:06:00|135.26|133.76|135.21|133.71|135.26|133.76|135.16|133.66|16
1625717170000|2021-07-08 04:06:10|135.23|133.73|135.23|133.73|135.25|133.75|135.19|133.69|14
1625717180000|2021-07-08 04:06:20|135.26|133.76|135.23|133.73|135.26|133.76|135.21|133.71|12
1625717190000|2021-07-08 04:06:30|135.21|133.71|135.21|133.71|135.24|133.74|135.2|133.7|21
1625717200000|2021-07-08 04:06:40|135.2|133.7|135.26|133.76|135.3|133.8|135.2|133.7|12
1625717210000|2021-07-08 04:06:50|135.24|133.74|135.35|133.85|135.35|133.85|135.23|133.73|13
1625717220000|2021-07-08 04:07:00|135.36|133.86|135.29|133.79|135.36|133.86|135.27|133.77|15
1625717230000|2021-07-08 04:07:10|135.28|133.78|135.24|133.74|135.29|133.79|135.23|133.73|17
1625717240000|2021-07-08 04:07:20|135.23|133.73|135.2|133.7|135.25|133.75|135.19|133.69|16
1625717250000|2021-07-08 04:07:30|135.21|133.71|135.24|133.74|135.27|133.77|135.2|133.7|21
1625717260000|2021-07-08 04:07:40|135.27|133.77|135.2|133.7|135.28|133.78|135.2|133.7|20
1625717270000|2021-07-08 04:07:50|135.26|133.76|135.29|133.79|135.31|133.81|135.24|133.74|16
1625717280000|2021-07-08 04:08:00|135.27|133.77|135.3|133.8|135.3|133.8|135.24|133.74|13
1625717290000|2021-07-08 04:08:10|135.32|133.82|135.33|133.83|135.35|133.85|135.32|133.82|9
1625717300000|2021-07-08 04:08:20|135.34|133.84|135.29|133.79|135.34|133.84|135.28|133.78|10
1625717310000|2021-07-08 04:08:30|135.28|133.78|135.29|133.79|135.3|133.8|135.28|133.78|7
1625717320000|2021-07-08 04:08:40|135.26|133.76|135.25|133.75|135.29|133.79|135.23|133.73|14
1625717330000|2021-07-08 04:08:50|135.24|133.74|135.21|133.71|135.26|133.76|135.16|133.66|18
1625717340000|2021-07-08 04:09:00|135.22|133.72|135.25|133.75|135.25|133.75|135.2|133.7|13
1625717350000|2021-07-08 04:09:10|135.27|133.77|135.23|133.73|135.27|133.77|135.18|133.68|15
1625717360000|2021-07-08 04:09:20|135.22|133.72|135.21|133.71|135.23|133.73|135.2|133.7|8
1625717370000|2021-07-08 04:09:30|135.2|133.7|135.19|133.69|135.2|133.7|135.19|133.69|4
1625717380000|2021-07-08 04:09:40|135.18|133.68|135.19|133.69|135.2|133.7|135.18|133.68|10
1625717390000|2021-07-08 04:09:50|135.18|133.68|135.15|133.65|135.18|133.68|135.15|133.65|9
1625717400000|2021-07-08 04:10:00|135.16|133.66|134.97|133.47|135.16|133.66|134.93|133.43|18
1625717410000|2021-07-08 04:10:10|134.93|133.43|134.99|133.49|135.02|133.52|134.93|133.43|16
1625717420000|2021-07-08 04:10:20|134.97|133.47|135.03|133.53|135.1|133.6|134.97|133.47|8
1625717430000|2021-07-08 04:10:30|135.04|133.54|135.09|133.59|135.17|133.67|135.03|133.53|13
1625717440000|2021-07-08 04:10:40|135.06|133.56|135.09|133.59|135.16|133.66|135.06|133.56|17
1625717450000|2021-07-08 04:10:50|135.12|133.62|135.07|133.57|135.13|133.63|135.07|133.57|16
1625717460000|2021-07-08 04:11:00|135.1|133.6|135.15|133.65|135.15|133.65|135.1|133.6|15
1625717470000|2021-07-08 04:11:10|135.11|133.61|135.09|133.59|135.16|133.66|135.08|133.58|17
1625717480000|2021-07-08 04:11:20|135.1|133.6|135.08|133.58|135.15|133.65|135.08|133.58|21
1625717490000|2021-07-08 04:11:30|135.1|133.6|134.97|133.47|135.1|133.6|134.96|133.46|21
1625717500000|2021-07-08 04:11:40|134.95|133.45|135.01|133.51|135.03|133.53|134.92|133.42|15
1625717510000|2021-07-08 04:11:50|134.99|133.49|134.93|133.43|135.01|133.51|134.93|133.43|17
1625717520000|2021-07-08 04:12:00|134.92|133.42|134.95|133.45|134.97|133.47|134.92|133.42|7
1625717530000|2021-07-08 04:12:10|134.94|133.44|134.92|133.42|134.95|133.45|134.92|133.42|5
1625717540000|2021-07-08 04:12:20|134.9|133.4|134.93|133.43|134.93|133.43|134.89|133.39|8
1625717550000|2021-07-08 04:12:30|134.92|133.42|134.91|133.41|134.98|133.48|134.9|133.4|11
1625717560000|2021-07-08 04:12:40|134.92|133.42|134.94|133.44|134.94|133.44|134.91|133.41|4
1625717570000|2021-07-08 04:12:50|134.95|133.45|134.98|133.48|134.98|133.48|134.95|133.45|6
1625717580000|2021-07-08 04:13:00|134.97|133.47|135.01|133.51|135.01|133.51|134.97|133.47|10
1625717590000|2021-07-08 04:13:10|135|133.5|134.98|133.48|135|133.5|134.97|133.47|9
1625717600000|2021-07-08 04:13:20|134.97|133.47|134.99|133.49|134.99|133.49|134.97|133.47|5
1625717610000|2021-07-08 04:13:30|135.04|133.54|135.1|133.6|135.1|133.6|135.04|133.54|8
1625717620000|2021-07-08 04:13:40|135.09|133.59|135.22|133.72|135.22|133.72|135.09|133.59|13
1625717630000|2021-07-08 04:13:50|135.21|133.71|135.22|133.72|135.24|133.74|135.21|133.71|4
1625717640000|2021-07-08 04:14:00|135.18|133.68|135.13|133.63|135.18|133.68|135.13|133.63|10
1625717650000|2021-07-08 04:14:10|135.12|133.62|135.09|133.59|135.13|133.63|135.09|133.59|8
1625717660000|2021-07-08 04:14:20|135.08|133.58|135.1|133.6|135.13|133.63|135.08|133.58|7
1625717670000|2021-07-08 04:14:30|135.11|133.61|135.05|133.55|135.12|133.62|135.05|133.55|13
1625717680000|2021-07-08 04:14:40|135.04|133.54|134.98|133.48|135.04|133.54|134.96|133.46|16
1625717690000|2021-07-08 04:14:50|134.97|133.47|134.95|133.45|135.01|133.51|134.95|133.45|16
1625717700000|2021-07-08 04:15:00|134.94|133.44|134.94|133.44|134.96|133.46|134.94|133.44|5
1625717710000|2021-07-08 04:15:10|134.95|133.45|135.03|133.53|135.07|133.57|134.94|133.44|17
1625717720000|2021-07-08 04:15:20|135.07|133.57|135.06|133.56|135.1|133.6|135.03|133.53|10
1625717730000|2021-07-08 04:15:30|135.02|133.52|135.11|133.61|135.13|133.63|135.02|133.52|11
1625717740000|2021-07-08 04:15:40|135.12|133.62|135.14|133.64|135.15|133.65|135.11|133.61|12
1625717750000|2021-07-08 04:15:50|135.15|133.65|135.17|133.67|135.18|133.68|135.13|133.63|11
1625717760000|2021-07-08 04:16:00|135.16|133.66|135.16|133.66|135.18|133.68|135.15|133.65|10
1625717770000|2021-07-08 04:16:10|135.17|133.67|135.22|133.72|135.22|133.72|135.17|133.67|7
1625717780000|2021-07-08 04:16:20|135.21|133.71|135.23|133.73|135.27|133.77|135.21|133.71|9
1625717790000|2021-07-08 04:16:30|135.22|133.72|135.2|133.7|135.23|133.73|135.18|133.68|11
1625717800000|2021-07-08 04:16:40|135.18|133.68|135.18|133.68|135.23|133.73|135.17|133.67|7
1625717810000|2021-07-08 04:16:50|135.22|133.72|135.18|133.68|135.22|133.72|135.17|133.67|6
1625717820000|2021-07-08 04:17:00|135.19|133.69|135.16|133.66|135.2|133.7|135.16|133.66|7
1625717830000|2021-07-08 04:17:10|135.18|133.68|135.18|133.68|135.19|133.69|135.15|133.65|13
1625717840000|2021-07-08 04:17:20|135.17|133.67|135.17|133.67|135.18|133.68|135.15|133.65|10
1625717850000|2021-07-08 04:17:30|135.2|133.7|135.18|133.68|135.23|133.73|135.17|133.67|15
1625717860000|2021-07-08 04:17:40|135.19|133.69|135.23|133.73|135.26|133.76|135.18|133.68|13
1625717870000|2021-07-08 04:17:50|135.21|133.71|135.22|133.72|135.23|133.73|135.2|133.7|10
1625717880000|2021-07-08 04:18:00|135.23|133.73|135.21|133.71|135.23|133.73|135.18|133.68|7
1625717890000|2021-07-08 04:18:10|135.22|133.72|135.23|133.73|135.28|133.78|135.22|133.72|6
1625717900000|2021-07-08 04:18:20|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|5
1625717910000|2021-07-08 04:18:30|135.22|133.72|135.11|133.61|135.22|133.72|135.11|133.61|19
1625717920000|2021-07-08 04:18:40|135.1|133.6|134.96|133.46|135.1|133.6|134.96|133.46|7
1625717930000|2021-07-08 04:18:50|134.97|133.47|135|133.5|135.02|133.52|134.96|133.46|12
1625717940000|2021-07-08 04:19:00|135.02|133.52|135.01|133.51|135.03|133.53|134.99|133.49|11
1625717950000|2021-07-08 04:19:10|135.03|133.53|134.86|133.36|135.03|133.53|134.86|133.36|20
1625717960000|2021-07-08 04:19:20|134.91|133.41|134.88|133.38|134.93|133.43|134.85|133.35|20
1625717970000|2021-07-08 04:19:30|134.9|133.4|134.88|133.38|134.93|133.43|134.88|133.38|10
1625717980000|2021-07-08 04:19:40|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|4
1625717990000|2021-07-08 04:19:50|134.87|133.37|134.89|133.39|134.89|133.39|134.87|133.37|10
1625718000000|2021-07-08 04:20:00|134.88|133.38|134.88|133.38|134.89|133.39|134.84|133.34|16
1625718010000|2021-07-08 04:20:10|134.92|133.42|134.9|133.4|134.93|133.43|134.9|133.4|9
1625718020000|2021-07-08 04:20:20|134.89|133.39|134.86|133.36|134.89|133.39|134.85|133.35|9
1625718030000|2021-07-08 04:20:30|134.87|133.37|134.86|133.36|134.92|133.42|134.86|133.36|13
1625718040000|2021-07-08 04:20:40|134.87|133.37|134.86|133.36|134.92|133.42|134.86|133.36|12
1625718050000|2021-07-08 04:20:50|134.87|133.37|134.86|133.36|134.91|133.41|134.85|133.35|15
1625718060000|2021-07-08 04:21:00|134.85|133.35|134.78|133.28|134.88|133.38|134.76|133.26|20
1625718070000|2021-07-08 04:21:10|134.77|133.27|134.78|133.28|134.79|133.29|134.77|133.27|13
1625718080000|2021-07-08 04:21:20|134.79|133.29|134.8|133.3|134.84|133.34|134.76|133.26|13
1625718090000|2021-07-08 04:21:30|134.79|133.29|134.79|133.29|134.81|133.31|134.77|133.27|20
1625718100000|2021-07-08 04:21:40|134.75|133.25|134.79|133.29|134.8|133.3|134.73|133.23|17
1625718110000|2021-07-08 04:21:50|134.78|133.28|134.73|133.23|134.79|133.29|134.73|133.23|13
1625718120000|2021-07-08 04:22:00|134.79|133.29|134.79|133.29|134.79|133.29|134.72|133.22|20
1625718130000|2021-07-08 04:22:10|134.82|133.32|134.76|133.26|134.83|133.33|134.72|133.22|16
1625718140000|2021-07-08 04:22:20|134.72|133.22|134.83|133.33|134.92|133.42|134.72|133.22|12
1625718150000|2021-07-08 04:22:30|134.84|133.34|134.87|133.37|134.93|133.43|134.84|133.34|15
1625718160000|2021-07-08 04:22:40|134.88|133.38|134.88|133.38|134.92|133.42|134.87|133.37|9
1625718170000|2021-07-08 04:22:50|134.9|133.4|134.91|133.41|134.91|133.41|134.88|133.38|4
1625718180000|2021-07-08 04:23:00|134.92|133.42|134.88|133.38|134.92|133.42|134.88|133.38|13
1625718190000|2021-07-08 04:23:10|134.89|133.39|134.87|133.37|134.9|133.4|134.83|133.33|7
1625718200000|2021-07-08 04:23:20|134.88|133.38|134.9|133.4|134.9|133.4|134.88|133.38|9
1625718210000|2021-07-08 04:23:30|134.92|133.42|135.01|133.51|135.01|133.51|134.92|133.42|8
1625718220000|2021-07-08 04:23:40|135.02|133.52|135.08|133.58|135.08|133.58|135.02|133.52|8
1625718230000|2021-07-08 04:23:50|135.09|133.59|135.06|133.56|135.1|133.6|135.05|133.55|14
1625718240000|2021-07-08 04:24:00|135.07|133.57|135.15|133.65|135.15|133.65|135.06|133.56|14
1625718250000|2021-07-08 04:24:10|135.14|133.64|135.13|133.63|135.14|133.64|135.11|133.61|7
1625718260000|2021-07-08 04:24:20|135.14|133.64|135.17|133.67|135.17|133.67|135.14|133.64|8
1625718270000|2021-07-08 04:24:30|135.16|133.66|135.16|133.66|135.17|133.67|135.15|133.65|11
1625718280000|2021-07-08 04:24:40|135.17|133.67|135.16|133.66|135.19|133.69|135.16|133.66|6
1625718290000|2021-07-08 04:24:50|135.17|133.67|135.16|133.66|135.19|133.69|135.16|133.66|7
1625718300000|2021-07-08 04:25:00|135.17|133.67|135.13|133.63|135.17|133.67|135.12|133.62|12
1625718310000|2021-07-08 04:25:10|135.14|133.64|135.12|133.62|135.15|133.65|135.12|133.62|9
1625718320000|2021-07-08 04:25:20|135.1|133.6|135.08|133.58|135.1|133.6|135.08|133.58|2
1625718330000|2021-07-08 04:25:30|135.09|133.59|135.06|133.56|135.09|133.59|135.02|133.52|9
1625718340000|2021-07-08 04:25:40|135.05|133.55|134.95|133.45|135.06|133.56|134.95|133.45|15
1625718350000|2021-07-08 04:25:50|134.96|133.46|134.98|133.48|134.99|133.49|134.96|133.46|11
1625718360000|2021-07-08 04:26:00|134.97|133.47|134.95|133.45|134.97|133.47|134.93|133.43|12
1625718370000|2021-07-08 04:26:10|134.96|133.46|135.07|133.57|135.09|133.59|134.96|133.46|17
1625718380000|2021-07-08 04:26:20|135.08|133.58|135.03|133.53|135.1|133.6|135.03|133.53|16
1625718390000|2021-07-08 04:26:30|135.05|133.55|135.07|133.57|135.07|133.57|135.02|133.52|8
1625718400000|2021-07-08 04:26:40|135.06|133.56|135.09|133.59|135.09|133.59|135.01|133.51|12
1625718410000|2021-07-08 04:26:50|135.08|133.58|135.1|133.6|135.1|133.6|135.08|133.58|3
1625718420000|2021-07-08 04:27:00|135.11|133.61|135.14|133.64|135.14|133.64|135.1|133.6|3
1625718430000|2021-07-08 04:27:10|135.15|133.65|135.11|133.61|135.17|133.67|135.11|133.61|8
1625718440000|2021-07-08 04:27:20|135.12|133.62|135.11|133.61|135.13|133.63|135.11|133.61|6
1625718450000|2021-07-08 04:27:30|135.12|133.62|135.1|133.6|135.15|133.65|135.09|133.59|19
1625718460000|2021-07-08 04:27:40|135.09|133.59|135.12|133.62|135.13|133.63|135.09|133.59|14
1625718470000|2021-07-08 04:27:50|135.13|133.63|135.13|133.63|135.13|133.63|135.11|133.61|6
1625718480000|2021-07-08 04:28:00|135.12|133.62|135.12|133.62|135.13|133.63|135.11|133.61|7
1625718490000|2021-07-08 04:28:10|135.13|133.63|135.12|133.62|135.13|133.63|135.11|133.61|8
1625718500000|2021-07-08 04:28:20|135.11|133.61|135.12|133.62|135.13|133.63|135.1|133.6|16
1625718510000|2021-07-08 04:28:30|135.13|133.63|135.11|133.61|135.13|133.63|135.11|133.61|5
1625718520000|2021-07-08 04:28:40|135.1|133.6|135.02|133.52|135.1|133.6|135.02|133.52|19
1625718530000|2021-07-08 04:28:50|135.03|133.53|135.01|133.51|135.05|133.55|135|133.5|12
1625718540000|2021-07-08 04:29:00|135|133.5|134.83|133.33|135|133.5|134.83|133.33|14
1625718550000|2021-07-08 04:29:10|134.84|133.34|134.94|133.44|134.95|133.45|134.84|133.34|12
1625718560000|2021-07-08 04:29:20|134.91|133.41|134.94|133.44|134.98|133.48|134.9|133.4|16
1625718570000|2021-07-08 04:29:30|134.95|133.45|134.98|133.48|134.98|133.48|134.93|133.43|11
1625718580000|2021-07-08 04:29:40|134.97|133.47|134.84|133.34|134.97|133.47|134.84|133.34|14
1625718590000|2021-07-08 04:29:50|134.82|133.32|134.82|133.32|134.83|133.33|134.77|133.27|15
1625718600000|2021-07-08 04:30:00|134.83|133.33|134.89|133.39|134.9|133.4|134.83|133.33|14
1625718610000|2021-07-08 04:30:10|134.92|133.42|135.02|133.52|135.02|133.52|134.88|133.38|15
1625718620000|2021-07-08 04:30:20|135.03|133.53|135.03|133.53|135.05|133.55|134.98|133.48|16
1625718630000|2021-07-08 04:30:30|135|133.5|134.91|133.41|135.02|133.52|134.91|133.41|16
1625718640000|2021-07-08 04:30:40|134.94|133.44|134.92|133.42|134.94|133.44|134.87|133.37|11
1625718650000|2021-07-08 04:30:50|134.9|133.4|134.93|133.43|134.95|133.45|134.89|133.39|12
1625718660000|2021-07-08 04:31:00|134.94|133.44|134.93|133.43|134.95|133.45|134.91|133.41|14
1625718670000|2021-07-08 04:31:10|134.94|133.44|134.94|133.44|134.97|133.47|134.91|133.41|12
1625718680000|2021-07-08 04:31:20|134.96|133.46|135|133.5|135.01|133.51|134.96|133.46|11
1625718690000|2021-07-08 04:31:30|134.99|133.49|134.99|133.49|135|133.5|134.98|133.48|13
1625718700000|2021-07-08 04:31:40|135|133.5|134.98|133.48|135|133.5|134.97|133.47|9
1625718710000|2021-07-08 04:31:50|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|4
1625718720000|2021-07-08 04:32:00|134.97|133.47|135.01|133.51|135.02|133.52|134.97|133.47|12
1625718730000|2021-07-08 04:32:10|135|133.5|134.95|133.45|135|133.5|134.93|133.43|10
1625718740000|2021-07-08 04:32:20|134.94|133.44|134.93|133.43|134.95|133.45|134.93|133.43|8
1625718750000|2021-07-08 04:32:30|134.92|133.42|134.87|133.37|134.92|133.42|134.85|133.35|8
1625718760000|2021-07-08 04:32:40|134.86|133.36|134.91|133.41|134.94|133.44|134.86|133.36|15
1625718770000|2021-07-08 04:32:50|134.94|133.44|134.96|133.46|135.01|133.51|134.9|133.4|19
1625718780000|2021-07-08 04:33:00|134.94|133.44|134.96|133.46|134.97|133.47|134.94|133.44|12
1625718790000|2021-07-08 04:33:10|134.98|133.48|134.92|133.42|134.98|133.48|134.92|133.42|15
1625718800000|2021-07-08 04:33:20|134.94|133.44|135.02|133.52|135.03|133.53|134.94|133.44|10
1625718810000|2021-07-08 04:33:30|135.01|133.51|135.06|133.56|135.07|133.57|135.01|133.51|14
1625718820000|2021-07-08 04:33:40|135.07|133.57|135.08|133.58|135.08|133.58|135.02|133.52|13
1625718830000|2021-07-08 04:33:50|135.1|133.6|135.1|133.6|135.14|133.64|135.08|133.58|14
1625718840000|2021-07-08 04:34:00|135.14|133.64|135.17|133.67|135.17|133.67|135.13|133.63|5
1625718850000|2021-07-08 04:34:10|135.16|133.66|135.11|133.61|135.17|133.67|135.11|133.61|23
1625718860000|2021-07-08 04:34:20|135.13|133.63|135.18|133.68|135.18|133.68|135.13|133.63|5
1625718870000|2021-07-08 04:34:30|135.2|133.7|135.15|133.65|135.21|133.71|135.15|133.65|5
1625718880000|2021-07-08 04:34:40|135.18|133.68|135.18|133.68|135.21|133.71|135.17|133.67|12
1625718890000|2021-07-08 04:34:50|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|6
1625718900000|2021-07-08 04:35:00|135.19|133.69|135.15|133.65|135.19|133.69|135.11|133.61|18
1625718910000|2021-07-08 04:35:10|135.14|133.64|135.14|133.64|135.15|133.65|135.13|133.63|6
1625718920000|2021-07-08 04:35:20|135.15|133.65|135.14|133.64|135.15|133.65|135.14|133.64|6
1625718930000|2021-07-08 04:35:30|135.15|133.65|135.14|133.64|135.15|133.65|135.12|133.62|9
1625718940000|2021-07-08 04:35:40|135.16|133.66|135.15|133.65|135.18|133.68|135.14|133.64|8
1625718950000|2021-07-08 04:35:50|135.18|133.68|135.2|133.7|135.21|133.71|135.17|133.67|14
1625718960000|2021-07-08 04:36:00|135.21|133.71|135.2|133.7|135.21|133.71|135.18|133.68|5
1625718970000|2021-07-08 04:36:10|135.19|133.69|135.18|133.68|135.2|133.7|135.18|133.68|8
1625718980000|2021-07-08 04:36:20|135.19|133.69|135.17|133.67|135.2|133.7|135.17|133.67|6
1625718990000|2021-07-08 04:36:30|135.16|133.66|135.16|133.66|135.18|133.68|135.16|133.66|13
1625719000000|2021-07-08 04:36:40|135.18|133.68|135.11|133.61|135.18|133.68|135.11|133.61|17
1625719010000|2021-07-08 04:36:50|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|2
1625719020000|2021-07-08 04:37:00|135.1|133.6|135.09|133.59|135.1|133.6|135.08|133.58|6
1625719030000|2021-07-08 04:37:10|135.1|133.6|135.12|133.62|135.12|133.62|135.07|133.57|17
1625719040000|2021-07-08 04:37:20|135.14|133.64|135.11|133.61|135.14|133.64|135.11|133.61|10
1625719060000|2021-07-08 04:37:40|135.12|133.62|135.09|133.59|135.13|133.63|135.08|133.58|13
1625719070000|2021-07-08 04:37:50|135.08|133.58|135.08|133.58|135.09|133.59|135.08|133.58|5
1625719080000|2021-07-08 04:38:00|135.07|133.57|135.09|133.59|135.09|133.59|135.07|133.57|9
1625719090000|2021-07-08 04:38:10|135.08|133.58|135.12|133.62|135.12|133.62|135.08|133.58|6
1625719100000|2021-07-08 04:38:20|135.14|133.64|135.11|133.61|135.17|133.67|135.09|133.59|13
1625719110000|2021-07-08 04:38:30|135.1|133.6|135.1|133.6|135.13|133.63|135.09|133.59|15
1625719120000|2021-07-08 04:38:40|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|9
1625719130000|2021-07-08 04:38:50|135.1|133.6|135.11|133.61|135.11|133.61|135.08|133.58|9
1625719140000|2021-07-08 04:39:00|135.1|133.6|135.14|133.64|135.14|133.64|135.1|133.6|10
1625719150000|2021-07-08 04:39:10|135.12|133.62|135.11|133.61|135.13|133.63|135.1|133.6|6
1625719160000|2021-07-08 04:39:20|135.13|133.63|135.13|133.63|135.14|133.64|135.13|133.63|7
1625719170000|2021-07-08 04:39:30|135.14|133.64|135.14|133.64|135.17|133.67|135.13|133.63|12
1625719180000|2021-07-08 04:39:40|135.13|133.63|135.14|133.64|135.18|133.68|135.13|133.63|7
1625719190000|2021-07-08 04:39:50|135.15|133.65|135.11|133.61|135.15|133.65|135.09|133.59|14
1625719200000|2021-07-08 04:40:00|135.1|133.6|135.02|133.52|135.1|133.6|135.02|133.52|9
1625719210000|2021-07-08 04:40:10|135.03|133.53|135.01|133.51|135.04|133.54|135.01|133.51|5
1625719220000|2021-07-08 04:40:20|134.99|133.49|134.93|133.43|135|133.5|134.9|133.4|17
1625719230000|2021-07-08 04:40:30|134.9|133.4|134.88|133.38|134.93|133.43|134.88|133.38|17
1625719240000|2021-07-08 04:40:40|134.89|133.39|134.9|133.4|134.95|133.45|134.89|133.39|18
1625719250000|2021-07-08 04:40:50|134.89|133.39|134.85|133.35|134.9|133.4|134.85|133.35|16
1625719260000|2021-07-08 04:41:00|134.86|133.36|134.8|133.3|134.88|133.38|134.8|133.3|16
1625719270000|2021-07-08 04:41:10|134.79|133.29|134.82|133.32|134.84|133.34|134.77|133.27|14
1625719280000|2021-07-08 04:41:20|134.81|133.31|134.79|133.29|134.83|133.33|134.78|133.28|10
1625719290000|2021-07-08 04:41:30|134.8|133.3|134.77|133.27|134.8|133.3|134.76|133.26|13
1625719300000|2021-07-08 04:41:40|134.78|133.28|134.73|133.23|134.78|133.28|134.73|133.23|13
1625719310000|2021-07-08 04:41:50|134.72|133.22|134.72|133.22|134.75|133.25|134.72|133.22|8
1625719320000|2021-07-08 04:42:00|134.68|133.18|134.75|133.25|134.75|133.25|134.67|133.17|8
1625719330000|2021-07-08 04:42:10|134.74|133.24|134.76|133.26|134.78|133.28|134.74|133.24|10
1625719340000|2021-07-08 04:42:20|134.77|133.27|134.75|133.25|134.8|133.3|134.72|133.22|19
1625719350000|2021-07-08 04:42:30|134.76|133.26|134.74|133.24|134.76|133.26|134.72|133.22|7
1625719360000|2021-07-08 04:42:40|134.73|133.23|134.74|133.24|134.76|133.26|134.73|133.23|9
1625719370000|2021-07-08 04:42:50|134.73|133.23|134.75|133.25|134.76|133.26|134.72|133.22|10
1625719380000|2021-07-08 04:43:00|134.76|133.26|134.76|133.26|134.77|133.27|134.74|133.24|9
1625719390000|2021-07-08 04:43:10|134.75|133.25|134.78|133.28|134.78|133.28|134.72|133.22|12
1625719400000|2021-07-08 04:43:20|134.8|133.3|134.8|133.3|134.84|133.34|134.78|133.28|12
1625719410000|2021-07-08 04:43:30|134.81|133.31|134.73|133.23|134.81|133.31|134.73|133.23|13
1625719420000|2021-07-08 04:43:40|134.74|133.24|134.72|133.22|134.74|133.24|134.68|133.18|13
1625719430000|2021-07-08 04:43:50|134.71|133.21|134.72|133.22|134.74|133.24|134.69|133.19|9
1625719440000|2021-07-08 04:44:00|134.73|133.23|134.71|133.21|134.73|133.23|134.69|133.19|10
1625719450000|2021-07-08 04:44:10|134.69|133.19|134.69|133.19|134.72|133.22|134.68|133.18|13
1625719460000|2021-07-08 04:44:20|134.71|133.21|134.67|133.17|134.71|133.21|134.67|133.17|7
1625719470000|2021-07-08 04:44:30|134.66|133.16|134.65|133.15|134.66|133.16|134.62|133.12|15
1625719480000|2021-07-08 04:44:40|134.64|133.14|134.68|133.18|134.72|133.22|134.64|133.14|20
1625719490000|2021-07-08 04:44:50|134.69|133.19|134.69|133.19|134.72|133.22|134.69|133.19|7
1625719500000|2021-07-08 04:45:00|134.73|133.23|134.64|133.14|134.73|133.23|134.64|133.14|13
1625719510000|2021-07-08 04:45:10|134.63|133.13|134.6|133.1|134.64|133.14|134.6|133.1|5
1625719520000|2021-07-08 04:45:20|134.59|133.09|134.64|133.14|134.64|133.14|134.59|133.09|11
1625719530000|2021-07-08 04:45:30|134.65|133.15|134.64|133.14|134.65|133.15|134.64|133.14|2
1625719540000|2021-07-08 04:45:40|134.61|133.11|134.56|133.06|134.63|133.13|134.55|133.05|16
1625719550000|2021-07-08 04:45:50|134.57|133.07|134.56|133.06|134.58|133.08|134.56|133.06|12
1625719560000|2021-07-08 04:46:00|134.54|133.04|134.58|133.08|134.59|133.09|134.5|133|16
1625719570000|2021-07-08 04:46:10|134.61|133.11|134.73|133.23|134.73|133.23|134.61|133.11|11
1625719580000|2021-07-08 04:46:20|134.77|133.27|134.94|133.44|134.94|133.44|134.73|133.23|13
1625719590000|2021-07-08 04:46:30|134.96|133.46|135.15|133.65|135.16|133.66|134.96|133.46|25
1625719600000|2021-07-08 04:46:40|135.14|133.64|135.21|133.71|135.23|133.73|135.14|133.64|17
1625719610000|2021-07-08 04:46:50|135.23|133.73|135.29|133.79|135.29|133.79|135.22|133.72|17
1625719620000|2021-07-08 04:47:00|135.27|133.77|135.18|133.68|135.28|133.78|135.18|133.68|14
1625719630000|2021-07-08 04:47:10|135.19|133.69|135.4|133.9|135.43|133.93|135.18|133.68|18
1625719640000|2021-07-08 04:47:20|135.41|133.91|135.49|133.99|135.55|134.05|135.41|133.91|19
1625719650000|2021-07-08 04:47:30|135.5|134|135.57|134.07|135.57|134.07|135.38|133.88|17
1625719660000|2021-07-08 04:47:40|135.55|134.05|135.59|134.09|135.59|134.09|135.5|134|21
1625719670000|2021-07-08 04:47:50|135.55|134.05|135.54|134.04|135.57|134.07|135.51|134.01|21
1625719680000|2021-07-08 04:48:00|135.52|134.02|135.38|133.88|135.53|134.03|135.38|133.88|22
1625719690000|2021-07-08 04:48:10|135.39|133.89|135.4|133.9|135.44|133.94|135.39|133.89|13
1625719700000|2021-07-08 04:48:20|135.41|133.91|135.31|133.81|135.42|133.92|135.27|133.77|26
1625719710000|2021-07-08 04:48:30|135.28|133.78|135.25|133.75|135.28|133.78|135.25|133.75|16
1625719720000|2021-07-08 04:48:40|135.26|133.76|135.15|133.65|135.26|133.76|135.13|133.63|20
1625719730000|2021-07-08 04:48:50|135.16|133.66|135.11|133.61|135.19|133.69|135.1|133.6|15
1625719740000|2021-07-08 04:49:00|135.12|133.62|135.2|133.7|135.2|133.7|135.11|133.61|12
1625719750000|2021-07-08 04:49:10|135.21|133.71|135.32|133.82|135.32|133.82|135.19|133.69|17
1625719760000|2021-07-08 04:49:20|135.31|133.81|135.39|133.89|135.39|133.89|135.31|133.81|14
1625719770000|2021-07-08 04:49:30|135.4|133.9|135.36|133.86|135.4|133.9|135.35|133.85|6
1625719780000|2021-07-08 04:49:40|135.37|133.87|135.33|133.83|135.37|133.87|135.33|133.83|6
1625719790000|2021-07-08 04:49:50|135.34|133.84|135.28|133.78|135.34|133.84|135.26|133.76|17
1625719800000|2021-07-08 04:50:00|135.27|133.77|135.23|133.73|135.27|133.77|135.2|133.7|18
1625719810000|2021-07-08 04:50:10|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|2
1625719820000|2021-07-08 04:50:20|135.26|133.76|135.25|133.75|135.32|133.82|135.25|133.75|17
1625719830000|2021-07-08 04:50:30|135.26|133.76|135.26|133.76|135.29|133.79|135.23|133.73|12
1625719840000|2021-07-08 04:50:40|135.25|133.75|135.23|133.73|135.26|133.76|135.23|133.73|13
1625719850000|2021-07-08 04:50:50|135.22|133.72|135.16|133.66|135.23|133.73|135.16|133.66|14
1625719860000|2021-07-08 04:51:00|135.15|133.65|135.15|133.65|135.16|133.66|135.14|133.64|8
1625719870000|2021-07-08 04:51:10|135.14|133.64|135.17|133.67|135.17|133.67|135.14|133.64|13
1625719880000|2021-07-08 04:51:20|135.16|133.66|135.24|133.74|135.24|133.74|135.16|133.66|15
1625719890000|2021-07-08 04:51:30|135.25|133.75|135.24|133.74|135.25|133.75|135.22|133.72|7
1625719900000|2021-07-08 04:51:40|135.25|133.75|135.21|133.71|135.25|133.75|135.2|133.7|15
1625719910000|2021-07-08 04:51:50|135.2|133.7|135.21|133.71|135.22|133.72|135.2|133.7|6
1625719920000|2021-07-08 04:52:00|135.23|133.73|135.34|133.84|135.34|133.84|135.23|133.73|11
1625719930000|2021-07-08 04:52:10|135.35|133.85|135.41|133.91|135.41|133.91|135.35|133.85|6
1625719940000|2021-07-08 04:52:20|135.4|133.9|135.44|133.94|135.44|133.94|135.4|133.9|5
1625719950000|2021-07-08 04:52:30|135.43|133.93|135.49|133.99|135.5|134|135.43|133.93|9
1625719960000|2021-07-08 04:52:40|135.48|133.98|135.51|134.01|135.51|134.01|135.47|133.97|11
1625719970000|2021-07-08 04:52:50|135.48|133.98|135.51|134.01|135.52|134.02|135.44|133.94|19
1625719980000|2021-07-08 04:53:00|135.52|134.02|135.48|133.98|135.52|134.02|135.45|133.95|17
1625719990000|2021-07-08 04:53:10|135.47|133.97|135.4|133.9|135.47|133.97|135.4|133.9|12
1625720000000|2021-07-08 04:53:20|135.37|133.87|135.37|133.87|135.39|133.89|135.35|133.85|10
1625720010000|2021-07-08 04:53:30|135.35|133.85|135.38|133.88|135.38|133.88|135.34|133.84|9
1625720020000|2021-07-08 04:53:40|135.37|133.87|135.37|133.87|135.38|133.88|135.37|133.87|3
1625720030000|2021-07-08 04:53:50|135.36|133.86|135.33|133.83|135.36|133.86|135.32|133.82|4
1625720040000|2021-07-08 04:54:00|135.32|133.82|135.34|133.84|135.34|133.84|135.32|133.82|7
1625720050000|2021-07-08 04:54:10|135.35|133.85|135.4|133.9|135.41|133.91|135.35|133.85|18
1625720060000|2021-07-08 04:54:20|135.41|133.91|135.45|133.95|135.45|133.95|135.39|133.89|18
1625720070000|2021-07-08 04:54:30|135.43|133.93|135.43|133.93|135.45|133.95|135.42|133.92|11
1625720080000|2021-07-08 04:54:40|135.44|133.94|135.37|133.87|135.47|133.97|135.36|133.86|15
1625720090000|2021-07-08 04:54:50|135.38|133.88|135.42|133.92|135.43|133.93|135.38|133.88|9
1625720100000|2021-07-08 04:55:00|135.43|133.93|135.38|133.88|135.43|133.93|135.36|133.86|12
1625720110000|2021-07-08 04:55:10|135.39|133.89|135.4|133.9|135.41|133.91|135.37|133.87|12
1625720120000|2021-07-08 04:55:20|135.41|133.91|135.38|133.88|135.41|133.91|135.38|133.88|8
1625720130000|2021-07-08 04:55:30|135.37|133.87|135.38|133.88|135.39|133.89|135.36|133.86|6
1625720140000|2021-07-08 04:55:40|135.37|133.87|135.4|133.9|135.4|133.9|135.37|133.87|9
1625720150000|2021-07-08 04:55:50|135.38|133.88|135.45|133.95|135.46|133.96|135.38|133.88|11
1625720160000|2021-07-08 04:56:00|135.46|133.96|135.5|134|135.52|134.02|135.46|133.96|13
1625720170000|2021-07-08 04:56:10|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|4
1625720180000|2021-07-08 04:56:20|135.5|134|135.48|133.98|135.51|134.01|135.48|133.98|9
1625720190000|2021-07-08 04:56:30|135.47|133.97|135.5|134|135.5|134|135.46|133.96|9
1625720200000|2021-07-08 04:56:40|135.47|133.97|135.46|133.96|135.48|133.98|135.46|133.96|4
1625720210000|2021-07-08 04:56:50|135.45|133.95|135.47|133.97|135.48|133.98|135.45|133.95|11
1625720220000|2021-07-08 04:57:00|135.48|133.98|135.47|133.97|135.48|133.98|135.46|133.96|4
1625720230000|2021-07-08 04:57:10|135.46|133.96|135.35|133.85|135.46|133.96|135.35|133.85|14
1625720240000|2021-07-08 04:57:20|135.37|133.87|135.36|133.86|135.37|133.87|135.35|133.85|8
1625720250000|2021-07-08 04:57:30|135.37|133.87|135.37|133.87|135.4|133.9|135.36|133.86|10
1625720260000|2021-07-08 04:57:40|135.38|133.88|135.39|133.89|135.4|133.9|135.37|133.87|7
1625720270000|2021-07-08 04:57:50|135.4|133.9|135.4|133.9|135.41|133.91|135.39|133.89|5
1625720280000|2021-07-08 04:58:00|135.41|133.91|135.41|133.91|135.43|133.93|135.4|133.9|11
1625720290000|2021-07-08 04:58:10|135.42|133.92|135.43|133.93|135.43|133.93|135.41|133.91|4
1625720300000|2021-07-08 04:58:20|135.42|133.92|135.42|133.92|135.43|133.93|135.4|133.9|7
1625720310000|2021-07-08 04:58:30|135.43|133.93|135.42|133.92|135.43|133.93|135.41|133.91|10
1625720320000|2021-07-08 04:58:40|135.41|133.91|135.42|133.92|135.43|133.93|135.41|133.91|14
1625720330000|2021-07-08 04:58:50|135.41|133.91|135.41|133.91|135.42|133.92|135.41|133.91|3
1625720340000|2021-07-08 04:59:00|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|2
1625720350000|2021-07-08 04:59:10|135.42|133.92|135.42|133.92|135.42|133.92|135.41|133.91|3
1625720360000|2021-07-08 04:59:20|135.4|133.9|135.41|133.91|135.42|133.92|135.4|133.9|7
1625720370000|2021-07-08 04:59:30|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|2
1625720380000|2021-07-08 04:59:40|135.42|133.92|135.4|133.9|135.42|133.92|135.38|133.88|7
1625720390000|2021-07-08 04:59:50|135.39|133.89|135.36|133.86|135.39|133.89|135.35|133.85|10
1625720400000|2021-07-08 05:00:00|135.35|133.85|135.37|133.87|135.37|133.87|135.3|133.8|13
1625720410000|2021-07-08 05:00:10|135.38|133.88|135.4|133.9|135.41|133.91|135.37|133.87|13
1625720420000|2021-07-08 05:00:20|135.41|133.91|135.41|133.91|135.41|133.91|135.38|133.88|8
1625720430000|2021-07-08 05:00:30|135.39|133.89|135.4|133.9|135.41|133.91|135.39|133.89|10
1625720440000|2021-07-08 05:00:40|135.38|133.88|135.47|133.97|135.48|133.98|135.38|133.88|12
1625720450000|2021-07-08 05:00:50|135.46|133.96|135.47|133.97|135.48|133.98|135.46|133.96|6
1625720460000|2021-07-08 05:01:00|135.46|133.96|135.48|133.98|135.48|133.98|135.46|133.96|7
1625720470000|2021-07-08 05:01:10|135.49|133.99|135.56|134.06|135.58|134.08|135.49|133.99|12
1625720480000|2021-07-08 05:01:20|135.55|134.05|135.55|134.05|135.56|134.06|135.54|134.04|10
1625720490000|2021-07-08 05:01:30|135.56|134.06|135.56|134.06|135.58|134.08|135.53|134.03|13
1625720500000|2021-07-08 05:01:40|135.57|134.07|135.56|134.06|135.62|134.12|135.55|134.05|16
1625720510000|2021-07-08 05:01:50|135.55|134.05|135.59|134.09|135.61|134.11|135.54|134.04|12
1625720520000|2021-07-08 05:02:00|135.58|134.08|135.58|134.08|135.6|134.1|135.57|134.07|8
1625720530000|2021-07-08 05:02:10|135.56|134.06|135.51|134.01|135.57|134.07|135.5|134|16
1625720540000|2021-07-08 05:02:20|135.5|134|135.51|134.01|135.51|134.01|135.5|134|2
1625720560000|2021-07-08 05:02:40|135.5|134|135.52|134.02|135.54|134.04|135.5|134|12
1625720570000|2021-07-08 05:02:50|135.53|134.03|135.53|134.03|135.53|134.03|135.51|134.01|7
1625720580000|2021-07-08 05:03:00|135.52|134.02|135.59|134.09|135.59|134.09|135.52|134.02|21
1625720590000|2021-07-08 05:03:10|135.6|134.1|135.62|134.12|135.62|134.12|135.6|134.1|7
1625720600000|2021-07-08 05:03:20|135.61|134.11|135.62|134.12|135.63|134.13|135.61|134.11|5
1625720610000|2021-07-08 05:03:30|135.63|134.13|135.65|134.15|135.66|134.16|135.63|134.13|10
1625720620000|2021-07-08 05:03:40|135.69|134.19|135.7|134.2|135.72|134.22|135.68|134.18|16
1625720630000|2021-07-08 05:03:50|135.69|134.19|135.67|134.17|135.71|134.21|135.67|134.17|8
1625720640000|2021-07-08 05:04:00|135.68|134.18|135.68|134.18|135.69|134.19|135.68|134.18|5
1625720650000|2021-07-08 05:04:10|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|5
1625720660000|2021-07-08 05:04:20|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|10
1625720680000|2021-07-08 05:04:40|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|2
1625720690000|2021-07-08 05:04:50|135.68|134.18|135.71|134.21|135.71|134.21|135.67|134.17|7
1625720700000|2021-07-08 05:05:00|135.72|134.22|135.7|134.2|135.72|134.22|135.7|134.2|7
1625720710000|2021-07-08 05:05:10|135.71|134.21|135.71|134.21|135.71|134.21|135.71|134.21|1
1625720720000|2021-07-08 05:05:20|135.72|134.22|135.76|134.26|135.76|134.26|135.72|134.22|4
1625720730000|2021-07-08 05:05:30|135.77|134.27|135.78|134.28|135.78|134.28|135.76|134.26|10
1625720740000|2021-07-08 05:05:40|135.77|134.27|135.77|134.27|135.78|134.28|135.76|134.26|5
1625720750000|2021-07-08 05:05:50|135.78|134.28|135.77|134.27|135.78|134.28|135.75|134.25|9
1625720760000|2021-07-08 05:06:00|135.78|134.28|135.75|134.25|135.78|134.28|135.74|134.24|7
1625720770000|2021-07-08 05:06:10|135.76|134.26|135.74|134.24|135.76|134.26|135.7|134.2|13
1625720780000|2021-07-08 05:06:20|135.75|134.25|135.78|134.28|135.79|134.29|135.75|134.25|7
1625720790000|2021-07-08 05:06:30|135.77|134.27|135.75|134.25|135.77|134.27|135.74|134.24|8
1625720800000|2021-07-08 05:06:40|135.76|134.26|135.69|134.19|135.76|134.26|135.68|134.18|8
1625720810000|2021-07-08 05:06:50|135.7|134.2|135.72|134.22|135.73|134.23|135.7|134.2|11
1625720820000|2021-07-08 05:07:00|135.73|134.23|135.7|134.2|135.73|134.23|135.69|134.19|16
1625720830000|2021-07-08 05:07:10|135.71|134.21|135.7|134.2|135.72|134.22|135.69|134.19|7
1625720840000|2021-07-08 05:07:20|135.69|134.19|135.66|134.16|135.71|134.21|135.57|134.07|18
1625720850000|2021-07-08 05:07:30|135.67|134.17|135.69|134.19|135.7|134.2|135.67|134.17|15
1625720860000|2021-07-08 05:07:40|135.7|134.2|135.69|134.19|135.71|134.21|135.68|134.18|7
1625720870000|2021-07-08 05:07:50|135.68|134.18|135.7|134.2|135.7|134.2|135.68|134.18|3
1625720880000|2021-07-08 05:08:00|135.69|134.19|135.69|134.19|135.69|134.19|135.69|134.19|1
1625720890000|2021-07-08 05:08:10|135.7|134.2|135.69|134.19|135.7|134.2|135.68|134.18|9
1625720900000|2021-07-08 05:08:20|135.68|134.18|135.68|134.18|135.69|134.19|135.68|134.18|5
1625720910000|2021-07-08 05:08:30|135.69|134.19|135.69|134.19|135.7|134.2|135.68|134.18|4
1625720920000|2021-07-08 05:08:40|135.7|134.2|135.66|134.16|135.7|134.2|135.64|134.14|13
1625720930000|2021-07-08 05:08:50|135.64|134.14|135.67|134.17|135.68|134.18|135.64|134.14|10
1625720940000|2021-07-08 05:09:00|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|8
1625720950000|2021-07-08 05:09:10|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1625720960000|2021-07-08 05:09:20|135.68|134.18|135.66|134.16|135.68|134.18|135.66|134.16|5
1625720970000|2021-07-08 05:09:30|135.67|134.17|135.67|134.17|135.67|134.17|135.66|134.16|3
1625720980000|2021-07-08 05:09:40|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|4
1625720990000|2021-07-08 05:09:50|135.66|134.16|135.69|134.19|135.69|134.19|135.66|134.16|9
1625721000000|2021-07-08 05:10:00|135.7|134.2|135.72|134.22|135.78|134.28|135.69|134.19|17
1625721010000|2021-07-08 05:10:10|135.7|134.2|135.68|134.18|135.7|134.2|135.68|134.18|5
1625721020000|2021-07-08 05:10:20|135.69|134.19|135.65|134.15|135.69|134.19|135.65|134.15|11
1625721030000|2021-07-08 05:10:30|135.64|134.14|135.64|134.14|135.65|134.15|135.63|134.13|5
1625721040000|2021-07-08 05:10:40|135.63|134.13|135.63|134.13|135.65|134.15|135.63|134.13|11
1625721050000|2021-07-08 05:10:50|135.62|134.12|135.56|134.06|135.63|134.13|135.55|134.05|11
1625721060000|2021-07-08 05:11:00|135.63|134.13|135.61|134.11|135.63|134.13|135.61|134.11|5
1625721070000|2021-07-08 05:11:10|135.62|134.12|135.58|134.08|135.62|134.12|135.57|134.07|10
1625721080000|2021-07-08 05:11:20|135.59|134.09|135.5|134|135.59|134.09|135.5|134|12
1625721090000|2021-07-08 05:11:30|135.49|133.99|135.46|133.96|135.49|133.99|135.44|133.94|8
1625721100000|2021-07-08 05:11:40|135.45|133.95|135.42|133.92|135.46|133.96|135.4|133.9|15
1625721110000|2021-07-08 05:11:50|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|2
1625721120000|2021-07-08 05:12:00|135.41|133.91|135.42|133.92|135.42|133.92|135.39|133.89|17
1625721130000|2021-07-08 05:12:10|135.4|133.9|135.44|133.94|135.44|133.94|135.4|133.9|7
1625721140000|2021-07-08 05:12:20|135.45|133.95|135.43|133.93|135.45|133.95|135.41|133.91|11
1625721150000|2021-07-08 05:12:30|135.42|133.92|135.43|133.93|135.43|133.93|135.41|133.91|10
1625721160000|2021-07-08 05:12:40|135.42|133.92|135.4|133.9|135.43|133.93|135.39|133.89|13
1625721170000|2021-07-08 05:12:50|135.39|133.89|135.39|133.89|135.4|133.9|135.39|133.89|3
1625721180000|2021-07-08 05:13:00|135.38|133.88|135.26|133.76|135.39|133.89|135.25|133.75|20
1625721190000|2021-07-08 05:13:10|135.25|133.75|135.26|133.76|135.28|133.78|135.24|133.74|11
1625721200000|2021-07-08 05:13:20|135.27|133.77|135.26|133.76|135.27|133.77|135.23|133.73|10
1625721210000|2021-07-08 05:13:30|135.24|133.74|135.25|133.75|135.26|133.76|135.22|133.72|10
1625721220000|2021-07-08 05:13:40|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1625721230000|2021-07-08 05:13:50|135.25|133.75|135.25|133.75|135.26|133.76|135.25|133.75|3
1625721240000|2021-07-08 05:14:00|135.26|133.76|135.15|133.65|135.26|133.76|135.14|133.64|13
1625721250000|2021-07-08 05:14:10|135.14|133.64|135.21|133.71|135.25|133.75|135.14|133.64|16
1625721260000|2021-07-08 05:14:20|135.22|133.72|135.28|133.78|135.28|133.78|135.22|133.72|11
1625721270000|2021-07-08 05:14:30|135.29|133.79|135.35|133.85|135.35|133.85|135.29|133.79|8
1625721280000|2021-07-08 05:14:40|135.36|133.86|135.34|133.84|135.38|133.88|135.32|133.82|11
1625721290000|2021-07-08 05:14:50|135.37|133.87|135.33|133.83|135.37|133.87|135.32|133.82|6
1625721300000|2021-07-08 05:15:00|135.37|133.87|135.21|133.71|135.37|133.87|135.21|133.71|12
1625721310000|2021-07-08 05:15:10|135.2|133.7|135.18|133.68|135.2|133.7|135.18|133.68|16
1625721330000|2021-07-08 05:15:30|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1625721340000|2021-07-08 05:15:40|135.21|133.71|135.17|133.67|135.21|133.71|135.17|133.67|8
1625721350000|2021-07-08 05:15:50|135.19|133.69|135.17|133.67|135.2|133.7|135.16|133.66|7
1625721360000|2021-07-08 05:16:00|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|4
1625721370000|2021-07-08 05:16:10|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|2
1625721380000|2021-07-08 05:16:20|135.16|133.66|135.19|133.69|135.2|133.7|135.15|133.65|7
1625721390000|2021-07-08 05:16:30|135.23|133.73|135.18|133.68|135.23|133.73|135.18|133.68|3
1625721400000|2021-07-08 05:16:40|135.19|133.69|135.2|133.7|135.23|133.73|135.18|133.68|11
1625721410000|2021-07-08 05:16:50|135.19|133.69|135.2|133.7|135.21|133.71|135.19|133.69|4
1625721430000|2021-07-08 05:17:10|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1625721440000|2021-07-08 05:17:20|135.2|133.7|135.22|133.72|135.22|133.72|135.19|133.69|9
1625721450000|2021-07-08 05:17:30|135.21|133.71|135.29|133.79|135.32|133.82|135.19|133.69|14
1625721460000|2021-07-08 05:17:40|135.3|133.8|135.22|133.72|135.3|133.8|135.22|133.72|14
1625721470000|2021-07-08 05:17:50|135.23|133.73|135.12|133.62|135.24|133.74|135.12|133.62|16
1625721480000|2021-07-08 05:18:00|135.13|133.63|135.13|133.63|135.14|133.64|135.1|133.6|5
1625721490000|2021-07-08 05:18:10|135.14|133.64|135.18|133.68|135.22|133.72|135.12|133.62|14
1625721500000|2021-07-08 05:18:20|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|6
1625721510000|2021-07-08 05:18:30|135.17|133.67|135.08|133.58|135.2|133.7|135.08|133.58|15
1625721520000|2021-07-08 05:18:40|135.07|133.57|135.13|133.63|135.13|133.63|135.02|133.52|24
1625721530000|2021-07-08 05:18:50|135.14|133.64|135.05|133.55|135.15|133.65|135.03|133.53|15
1625721540000|2021-07-08 05:19:00|135.06|133.56|135.01|133.51|135.07|133.57|135|133.5|13
1625721550000|2021-07-08 05:19:10|134.97|133.47|134.87|133.37|134.97|133.47|134.87|133.37|11
1625721560000|2021-07-08 05:19:20|134.88|133.38|134.88|133.38|134.92|133.42|134.87|133.37|17
1625721570000|2021-07-08 05:19:30|134.9|133.4|134.85|133.35|134.9|133.4|134.85|133.35|15
1625721580000|2021-07-08 05:19:40|134.86|133.36|134.82|133.32|134.87|133.37|134.82|133.32|14
1625721590000|2021-07-08 05:19:50|134.8|133.3|134.86|133.36|134.86|133.36|134.78|133.28|6
1625721600000|2021-07-08 05:20:00|134.85|133.35|134.83|133.33|134.85|133.35|134.81|133.31|13
1625721610000|2021-07-08 05:20:10|134.82|133.32|134.8|133.3|134.83|133.33|134.8|133.3|9
1625721620000|2021-07-08 05:20:20|134.81|133.31|134.84|133.34|134.86|133.36|134.8|133.3|21
1625721630000|2021-07-08 05:20:30|134.85|133.35|134.86|133.36|134.87|133.37|134.83|133.33|13
1625721640000|2021-07-08 05:20:40|134.88|133.38|134.85|133.35|134.88|133.38|134.85|133.35|4
1625721650000|2021-07-08 05:20:50|134.86|133.36|134.89|133.39|134.93|133.43|134.86|133.36|8
1625721660000|2021-07-08 05:21:00|134.86|133.36|134.81|133.31|134.9|133.4|134.8|133.3|21
1625721670000|2021-07-08 05:21:10|134.82|133.32|134.8|133.3|134.82|133.32|134.78|133.28|12
1625721680000|2021-07-08 05:21:20|134.79|133.29|134.75|133.25|134.8|133.3|134.74|133.24|13
1625721690000|2021-07-08 05:21:30|134.74|133.24|134.75|133.25|134.75|133.25|134.73|133.23|6
1625721700000|2021-07-08 05:21:40|134.76|133.26|134.75|133.25|134.76|133.26|134.74|133.24|6
1625721710000|2021-07-08 05:21:50|134.78|133.28|134.7|133.2|134.78|133.28|134.7|133.2|5
1625721720000|2021-07-08 05:22:00|134.72|133.22|134.74|133.24|134.74|133.24|134.68|133.18|7
1625721730000|2021-07-08 05:22:10|134.76|133.26|134.75|133.25|134.77|133.27|134.73|133.23|9
1625721740000|2021-07-08 05:22:20|134.74|133.24|134.74|133.24|134.77|133.27|134.7|133.2|10
1625721750000|2021-07-08 05:22:30|134.72|133.22|134.76|133.26|134.77|133.27|134.72|133.22|19
1625721760000|2021-07-08 05:22:40|134.75|133.25|134.71|133.21|134.75|133.25|134.67|133.17|14
1625721770000|2021-07-08 05:22:50|134.69|133.19|134.67|133.17|134.69|133.19|134.67|133.17|4
1625721790000|2021-07-08 05:23:10|134.69|133.19|134.66|133.16|134.69|133.19|134.66|133.16|8
1625721800000|2021-07-08 05:23:20|134.67|133.17|134.66|133.16|134.67|133.17|134.66|133.16|4
1625721820000|2021-07-08 05:23:40|134.65|133.15|134.67|133.17|134.67|133.17|134.65|133.15|4
1625721830000|2021-07-08 05:23:50|134.66|133.16|134.65|133.15|134.67|133.17|134.63|133.13|17
1625721840000|2021-07-08 05:24:00|134.63|133.13|134.58|133.08|134.64|133.14|134.52|133.02|22
1625721850000|2021-07-08 05:24:10|134.57|133.07|134.56|133.06|134.59|133.09|134.54|133.04|18
1625721860000|2021-07-08 05:24:20|134.55|133.05|134.54|133.04|134.6|133.1|134.53|133.03|19
1625721870000|2021-07-08 05:24:30|134.55|133.05|134.59|133.09|134.61|133.11|134.53|133.03|12
1625721880000|2021-07-08 05:24:40|134.6|133.1|134.6|133.1|134.62|133.12|134.59|133.09|13
1625721890000|2021-07-08 05:24:50|134.62|133.12|134.61|133.11|134.62|133.12|134.58|133.08|11
1625721900000|2021-07-08 05:25:00|134.6|133.1|134.63|133.13|134.64|133.14|134.56|133.06|15
1625721910000|2021-07-08 05:25:10|134.64|133.14|134.64|133.14|134.68|133.18|134.62|133.12|14
1625721920000|2021-07-08 05:25:20|134.62|133.12|134.65|133.15|134.68|133.18|134.62|133.12|9
1625721930000|2021-07-08 05:25:30|134.64|133.14|134.58|133.08|134.64|133.14|134.58|133.08|10
1625721940000|2021-07-08 05:25:40|134.57|133.07|134.59|133.09|134.59|133.09|134.57|133.07|7
1625721950000|2021-07-08 05:25:50|134.61|133.11|134.6|133.1|134.61|133.11|134.57|133.07|14
1625721960000|2021-07-08 05:26:00|134.59|133.09|134.56|133.06|134.6|133.1|134.56|133.06|8
1625721970000|2021-07-08 05:26:10|134.57|133.07|134.61|133.11|134.61|133.11|134.56|133.06|6
1625721980000|2021-07-08 05:26:20|134.62|133.12|134.62|133.12|134.65|133.15|134.59|133.09|8
1625721990000|2021-07-08 05:26:30|134.61|133.11|134.69|133.19|134.72|133.22|134.61|133.11|11
1625722000000|2021-07-08 05:26:40|134.7|133.2|134.7|133.2|134.75|133.25|134.69|133.19|9
1625722010000|2021-07-08 05:26:50|134.69|133.19|134.73|133.23|134.77|133.27|134.68|133.18|14
1625722020000|2021-07-08 05:27:00|134.71|133.21|134.63|133.13|134.72|133.22|134.62|133.12|17
1625722030000|2021-07-08 05:27:10|134.62|133.12|134.64|133.14|134.66|133.16|134.62|133.12|7
1625722040000|2021-07-08 05:27:20|134.67|133.17|134.67|133.17|134.68|133.18|134.64|133.14|12
1625722050000|2021-07-08 05:27:30|134.68|133.18|134.65|133.15|134.68|133.18|134.65|133.15|14
1625722060000|2021-07-08 05:27:40|134.64|133.14|134.68|133.18|134.68|133.18|134.64|133.14|11
1625722070000|2021-07-08 05:27:50|134.67|133.17|134.68|133.18|134.69|133.19|134.66|133.16|10
1625722080000|2021-07-08 05:28:00|134.67|133.17|134.76|133.26|134.77|133.27|134.67|133.17|9
1625722090000|2021-07-08 05:28:10|134.77|133.27|134.77|133.27|134.78|133.28|134.76|133.26|6
1625722100000|2021-07-08 05:28:20|134.8|133.3|134.8|133.3|134.8|133.3|134.79|133.29|3
1625722110000|2021-07-08 05:28:30|134.76|133.26|134.79|133.29|134.79|133.29|134.75|133.25|4
1625722120000|2021-07-08 05:28:40|134.77|133.27|134.69|133.19|134.78|133.28|134.68|133.18|16
1625722130000|2021-07-08 05:28:50|134.7|133.2|134.67|133.17|134.7|133.2|134.66|133.16|19
1625722140000|2021-07-08 05:29:00|134.66|133.16|134.66|133.16|134.68|133.18|134.64|133.14|14
1625722150000|2021-07-08 05:29:10|134.67|133.17|134.67|133.17|134.67|133.17|134.64|133.14|12
1625722160000|2021-07-08 05:29:20|134.66|133.16|134.65|133.15|134.66|133.16|134.64|133.14|6
1625722170000|2021-07-08 05:29:30|134.66|133.16|134.66|133.16|134.7|133.2|134.65|133.15|5
1625722180000|2021-07-08 05:29:40|134.7|133.2|134.64|133.14|134.7|133.2|134.64|133.14|3
1625722190000|2021-07-08 05:29:50|134.65|133.15|134.65|133.15|134.69|133.19|134.64|133.14|10
1625722200000|2021-07-08 05:30:00|134.66|133.16|134.68|133.18|134.69|133.19|134.65|133.15|8
1625722210000|2021-07-08 05:30:10|134.66|133.16|134.69|133.19|134.69|133.19|134.65|133.15|9
1625722220000|2021-07-08 05:30:20|134.68|133.18|134.63|133.13|134.71|133.21|134.63|133.13|16
1625722230000|2021-07-08 05:30:30|134.64|133.14|134.63|133.13|134.65|133.15|134.63|133.13|8
1625722240000|2021-07-08 05:30:40|134.64|133.14|134.65|133.15|134.65|133.15|134.63|133.13|10
1625722250000|2021-07-08 05:30:50|134.66|133.16|134.65|133.15|134.66|133.16|134.63|133.13|11
1625722260000|2021-07-08 05:31:00|134.69|133.19|134.68|133.18|134.72|133.22|134.66|133.16|18
1625722270000|2021-07-08 05:31:10|134.69|133.19|134.69|133.19|134.71|133.21|134.66|133.16|12
1625722280000|2021-07-08 05:31:20|134.68|133.18|134.75|133.25|134.77|133.27|134.68|133.18|13
1625722290000|2021-07-08 05:31:30|134.76|133.26|134.8|133.3|134.8|133.3|134.75|133.25|4
1625722300000|2021-07-08 05:31:40|134.79|133.29|134.8|133.3|134.8|133.3|134.79|133.29|2
1625722310000|2021-07-08 05:31:50|134.82|133.32|134.8|133.3|134.82|133.32|134.8|133.3|5
1625722320000|2021-07-08 05:32:00|134.77|133.27|134.76|133.26|134.8|133.3|134.73|133.23|15
1625722330000|2021-07-08 05:32:10|134.75|133.25|134.77|133.27|134.77|133.27|134.75|133.25|3
1625722340000|2021-07-08 05:32:20|134.76|133.26|134.76|133.26|134.76|133.26|134.76|133.26|1
1625722350000|2021-07-08 05:32:30|134.77|133.27|134.77|133.27|134.77|133.27|134.76|133.26|5
1625722360000|2021-07-08 05:32:40|134.78|133.28|134.84|133.34|134.86|133.36|134.77|133.27|8
1625722380000|2021-07-08 05:33:00|134.85|133.35|134.73|133.23|134.85|133.35|134.68|133.18|15
1625722390000|2021-07-08 05:33:10|134.74|133.24|134.71|133.21|134.74|133.24|134.71|133.21|6
1625722400000|2021-07-08 05:33:20|134.69|133.19|134.71|133.21|134.72|133.22|134.68|133.18|11
1625722410000|2021-07-08 05:33:30|134.72|133.22|134.6|133.1|134.72|133.22|134.58|133.08|18
1625722420000|2021-07-08 05:33:40|134.61|133.11|134.64|133.14|134.65|133.15|134.61|133.11|10
1625722430000|2021-07-08 05:33:50|134.63|133.13|134.68|133.18|134.68|133.18|134.61|133.11|10
1625722440000|2021-07-08 05:34:00|134.64|133.14|134.64|133.14|134.69|133.19|134.63|133.13|11
1625722450000|2021-07-08 05:34:10|134.65|133.15|134.65|133.15|134.69|133.19|134.63|133.13|8
1625722460000|2021-07-08 05:34:20|134.64|133.14|134.66|133.16|134.66|133.16|134.64|133.14|7
1625722470000|2021-07-08 05:34:30|134.65|133.15|134.67|133.17|134.67|133.17|134.64|133.14|5
1625722480000|2021-07-08 05:34:40|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|2
1625722490000|2021-07-08 05:34:50|134.62|133.12|134.59|133.09|134.62|133.12|134.59|133.09|6
1625722500000|2021-07-08 05:35:00|134.6|133.1|134.64|133.14|134.65|133.15|134.59|133.09|12
1625722510000|2021-07-08 05:35:10|134.62|133.12|134.63|133.13|134.63|133.13|134.61|133.11|5
1625722520000|2021-07-08 05:35:20|134.62|133.12|134.63|133.13|134.65|133.15|134.58|133.08|12
1625722530000|2021-07-08 05:35:30|134.62|133.12|134.62|133.12|134.64|133.14|134.62|133.12|8
1625722540000|2021-07-08 05:35:40|134.63|133.13|134.6|133.1|134.64|133.14|134.6|133.1|15
1625722550000|2021-07-08 05:35:50|134.61|133.11|134.64|133.14|134.68|133.18|134.61|133.11|12
1625722560000|2021-07-08 05:36:00|134.63|133.13|134.68|133.18|134.68|133.18|134.63|133.13|17
1625722570000|2021-07-08 05:36:10|134.67|133.17|134.67|133.17|134.69|133.19|134.66|133.16|9
1625722580000|2021-07-08 05:36:20|134.64|133.14|134.64|133.14|134.68|133.18|134.63|133.13|16
1625722590000|2021-07-08 05:36:30|134.65|133.15|134.62|133.12|134.69|133.19|134.62|133.12|15
1625722600000|2021-07-08 05:36:40|134.61|133.11|134.64|133.14|134.64|133.14|134.61|133.11|5
1625722610000|2021-07-08 05:36:50|134.63|133.13|134.64|133.14|134.66|133.16|134.63|133.13|12
1625722620000|2021-07-08 05:37:00|134.65|133.15|134.65|133.15|134.65|133.15|134.63|133.13|9
1625722630000|2021-07-08 05:37:10|134.64|133.14|134.66|133.16|134.66|133.16|134.64|133.14|6
1625722640000|2021-07-08 05:37:20|134.68|133.18|134.65|133.15|134.68|133.18|134.65|133.15|2
1625722650000|2021-07-08 05:37:30|134.64|133.14|134.66|133.16|134.68|133.18|134.63|133.13|6
1625722660000|2021-07-08 05:37:40|134.67|133.17|134.65|133.15|134.68|133.18|134.65|133.15|12
1625722670000|2021-07-08 05:37:50|134.63|133.13|134.64|133.14|134.64|133.14|134.61|133.11|15
1625722680000|2021-07-08 05:38:00|134.65|133.15|134.67|133.17|134.67|133.17|134.62|133.12|18
1625722690000|2021-07-08 05:38:10|134.63|133.13|134.63|133.13|134.64|133.14|134.62|133.12|7
1625722700000|2021-07-08 05:38:20|134.62|133.12|134.62|133.12|134.62|133.12|134.61|133.11|5
1625722710000|2021-07-08 05:38:30|134.63|133.13|134.62|133.12|134.63|133.13|134.61|133.11|10
1625722720000|2021-07-08 05:38:40|134.63|133.13|134.63|133.13|134.63|133.13|134.62|133.12|5
1625722730000|2021-07-08 05:38:50|134.62|133.12|134.62|133.12|134.63|133.13|134.62|133.12|3
1625722740000|2021-07-08 05:39:00|134.63|133.13|134.62|133.12|134.65|133.15|134.62|133.12|4
1625722750000|2021-07-08 05:39:10|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|2
1625722760000|2021-07-08 05:39:20|134.61|133.11|134.64|133.14|134.64|133.14|134.58|133.08|13
1625722770000|2021-07-08 05:39:30|134.63|133.13|134.61|133.11|134.64|133.14|134.61|133.11|12
1625722780000|2021-07-08 05:39:40|134.62|133.12|134.62|133.12|134.64|133.14|134.61|133.11|11
1625722790000|2021-07-08 05:39:50|134.63|133.13|134.65|133.15|134.66|133.16|134.63|133.13|9
1625722800000|2021-07-08 05:40:00|134.67|133.17|134.66|133.16|134.67|133.17|134.66|133.16|6
1625722810000|2021-07-08 05:40:10|134.67|133.17|134.68|133.18|134.68|133.18|134.66|133.16|9
1625722820000|2021-07-08 05:40:20|134.69|133.19|134.73|133.23|134.73|133.23|134.67|133.17|12
1625722830000|2021-07-08 05:40:30|134.74|133.24|134.78|133.28|134.78|133.28|134.73|133.23|8
1625722840000|2021-07-08 05:40:40|134.8|133.3|134.84|133.34|134.85|133.35|134.8|133.3|8
1625722850000|2021-07-08 05:40:50|134.85|133.35|134.79|133.29|134.85|133.35|134.78|133.28|7
1625722860000|2021-07-08 05:41:00|134.81|133.31|134.78|133.28|134.81|133.31|134.78|133.28|7
1625722870000|2021-07-08 05:41:10|134.77|133.27|134.74|133.24|134.78|133.28|134.72|133.22|14
1625722880000|2021-07-08 05:41:20|134.73|133.23|134.77|133.27|134.79|133.29|134.73|133.23|14
1625722890000|2021-07-08 05:41:30|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1625722900000|2021-07-08 05:41:40|134.76|133.26|134.74|133.24|134.76|133.26|134.74|133.24|4
1625722910000|2021-07-08 05:41:50|134.71|133.21|134.59|133.09|134.72|133.22|134.59|133.09|15
1625722920000|2021-07-08 05:42:00|134.6|133.1|134.58|133.08|134.6|133.1|134.58|133.08|13
1625722930000|2021-07-08 05:42:10|134.59|133.09|134.56|133.06|134.59|133.09|134.55|133.05|12
1625722940000|2021-07-08 05:42:20|134.57|133.07|134.58|133.08|134.65|133.15|134.54|133.04|19
1625722950000|2021-07-08 05:42:30|134.6|133.1|134.61|133.11|134.66|133.16|134.59|133.09|9
1625722960000|2021-07-08 05:42:40|134.62|133.12|134.56|133.06|134.63|133.13|134.55|133.05|14
1625722970000|2021-07-08 05:42:50|134.55|133.05|134.7|133.2|134.82|133.32|134.55|133.05|16
1625722980000|2021-07-08 05:43:00|134.68|133.18|134.68|133.18|134.69|133.19|134.68|133.18|5
1625722990000|2021-07-08 05:43:10|134.69|133.19|134.71|133.21|134.73|133.23|134.69|133.19|11
1625723000000|2021-07-08 05:43:20|134.7|133.2|134.66|133.16|134.72|133.22|134.66|133.16|17
1625723010000|2021-07-08 05:43:30|134.67|133.17|134.65|133.15|134.69|133.19|134.65|133.15|9
1625723020000|2021-07-08 05:43:40|134.63|133.13|134.56|133.06|134.63|133.13|134.52|133.02|22
1625723030000|2021-07-08 05:43:50|134.58|133.08|134.56|133.06|134.6|133.1|134.53|133.03|10
1625723040000|2021-07-08 05:44:00|134.54|133.04|134.6|133.1|134.61|133.11|134.54|133.04|16
1625723050000|2021-07-08 05:44:10|134.58|133.08|134.51|133.01|134.58|133.08|134.51|133.01|13
1625723060000|2021-07-08 05:44:20|134.53|133.03|134.47|132.97|134.53|133.03|134.47|132.97|15
1625723070000|2021-07-08 05:44:30|134.46|132.96|134.51|133.01|134.52|133.02|134.46|132.96|8
1625723080000|2021-07-08 05:44:40|134.52|133.02|134.51|133.01|134.52|133.02|134.5|133|6
1625723090000|2021-07-08 05:44:50|134.5|133|134.5|133|134.51|133.01|134.5|133|5
1625723100000|2021-07-08 05:45:00|134.47|132.97|134.49|132.99|134.52|133.02|134.42|132.92|16
1625723110000|2021-07-08 05:45:10|134.48|132.98|134.6|133.1|134.6|133.1|134.48|132.98|17
1625723120000|2021-07-08 05:45:20|134.58|133.08|134.5|133|134.64|133.14|134.47|132.97|18
1625723130000|2021-07-08 05:45:30|134.53|133.03|134.47|132.97|134.55|133.05|134.44|132.94|17
1625723140000|2021-07-08 05:45:40|134.45|132.95|134.48|132.98|134.52|133.02|134.45|132.95|12
1625723150000|2021-07-08 05:45:50|134.52|133.02|134.58|133.08|134.58|133.08|134.52|133.02|13
1625723160000|2021-07-08 05:46:00|134.6|133.1|134.61|133.11|134.61|133.11|134.55|133.05|16
1625723170000|2021-07-08 05:46:10|134.6|133.1|134.55|133.05|134.6|133.1|134.52|133.02|14
1625723180000|2021-07-08 05:46:20|134.51|133.01|134.55|133.05|134.56|133.06|134.49|132.99|10
1625723190000|2021-07-08 05:46:30|134.56|133.06|134.58|133.08|134.58|133.08|134.54|133.04|11
1625723200000|2021-07-08 05:46:40|134.6|133.1|134.61|133.11|134.63|133.13|134.59|133.09|10
1625723210000|2021-07-08 05:46:50|134.65|133.15|134.72|133.22|134.72|133.22|134.65|133.15|7
1625723220000|2021-07-08 05:47:00|134.7|133.2|134.7|133.2|134.71|133.21|134.7|133.2|3
1625723230000|2021-07-08 05:47:10|134.69|133.19|134.68|133.18|134.69|133.19|134.67|133.17|10
1625723240000|2021-07-08 05:47:20|134.67|133.17|134.65|133.15|134.69|133.19|134.64|133.14|10
1625723250000|2021-07-08 05:47:30|134.66|133.16|134.65|133.15|134.67|133.17|134.64|133.14|8
1625723260000|2021-07-08 05:47:40|134.64|133.14|134.53|133.03|134.64|133.14|134.51|133.01|14
1625723270000|2021-07-08 05:47:50|134.54|133.04|134.52|133.02|134.55|133.05|134.49|132.99|12
1625723280000|2021-07-08 05:48:00|134.51|133.01|134.49|132.99|134.51|133.01|134.48|132.98|8
1625723290000|2021-07-08 05:48:10|134.5|133|134.5|133|134.51|133.01|134.49|132.99|9
1625723300000|2021-07-08 05:48:20|134.51|133.01|134.52|133.02|134.53|133.03|134.51|133.01|6
1625723310000|2021-07-08 05:48:30|134.53|133.03|134.54|133.04|134.54|133.04|134.51|133.01|7
1625723320000|2021-07-08 05:48:40|134.52|133.02|134.52|133.02|134.54|133.04|134.5|133|11
1625723330000|2021-07-08 05:48:50|134.51|133.01|134.53|133.03|134.53|133.03|134.51|133.01|3
1625723340000|2021-07-08 05:49:00|134.55|133.05|134.51|133.01|134.55|133.05|134.51|133.01|10
1625723350000|2021-07-08 05:49:10|134.52|133.02|134.58|133.08|134.58|133.08|134.52|133.02|9
1625723360000|2021-07-08 05:49:20|134.6|133.1|134.59|133.09|134.6|133.1|134.57|133.07|5
1625723370000|2021-07-08 05:49:30|134.57|133.07|134.57|133.07|134.57|133.07|134.56|133.06|7
1625723380000|2021-07-08 05:49:40|134.58|133.08|134.6|133.1|134.6|133.1|134.57|133.07|7
1625723390000|2021-07-08 05:49:50|134.59|133.09|134.59|133.09|134.62|133.12|134.59|133.09|10
1625723400000|2021-07-08 05:50:00|134.58|133.08|134.6|133.1|134.6|133.1|134.58|133.08|9
1625723410000|2021-07-08 05:50:10|134.61|133.11|134.52|133.02|134.61|133.11|134.52|133.02|11
1625723420000|2021-07-08 05:50:20|134.53|133.03|134.48|132.98|134.53|133.03|134.48|132.98|6
1625723430000|2021-07-08 05:50:30|134.47|132.97|134.47|132.97|134.5|133|134.46|132.96|10
1625723440000|2021-07-08 05:50:40|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|7
1625723450000|2021-07-08 05:50:50|134.45|132.95|134.35|132.85|134.45|132.95|134.35|132.85|7
1625723460000|2021-07-08 05:51:00|134.34|132.84|134.26|132.76|134.34|132.84|134.25|132.75|19
1625723470000|2021-07-08 05:51:10|134.27|132.77|134.32|132.82|134.36|132.86|134.25|132.75|14
1625723480000|2021-07-08 05:51:20|134.31|132.81|134.37|132.87|134.37|132.87|134.31|132.81|12
1625723490000|2021-07-08 05:51:30|134.35|132.85|134.35|132.85|134.36|132.86|134.33|132.83|10
1625723500000|2021-07-08 05:51:40|134.34|132.84|134.33|132.83|134.35|132.85|134.32|132.82|5
1625723510000|2021-07-08 05:51:50|134.3|132.8|134.35|132.85|134.35|132.85|134.29|132.79|8
1625723520000|2021-07-08 05:52:00|134.37|132.87|134.39|132.89|134.41|132.91|134.37|132.87|12
1625723530000|2021-07-08 05:52:10|134.4|132.9|134.45|132.95|134.45|132.95|134.39|132.89|14
1625723540000|2021-07-08 05:52:20|134.48|132.98|134.56|133.06|134.57|133.07|134.47|132.97|12
1625723550000|2021-07-08 05:52:30|134.57|133.07|134.55|133.05|134.57|133.07|134.51|133.01|11
1625723560000|2021-07-08 05:52:40|134.58|133.08|134.52|133.02|134.58|133.08|134.47|132.97|12
1625723570000|2021-07-08 05:52:50|134.47|132.97|134.62|133.12|134.62|133.12|134.46|132.96|13
1625723580000|2021-07-08 05:53:00|134.58|133.08|134.63|133.13|134.63|133.13|134.57|133.07|12
1625723590000|2021-07-08 05:53:10|134.64|133.14|134.85|133.35|134.85|133.35|134.62|133.12|12
1625723600000|2021-07-08 05:53:20|134.84|133.34|134.83|133.33|134.86|133.36|134.82|133.32|10
1625723610000|2021-07-08 05:53:30|134.84|133.34|134.88|133.38|134.88|133.38|134.83|133.33|13
1625723620000|2021-07-08 05:53:40|134.87|133.37|134.84|133.34|134.87|133.37|134.76|133.26|19
1625723630000|2021-07-08 05:53:50|134.8|133.3|134.83|133.33|134.87|133.37|134.8|133.3|9
1625723640000|2021-07-08 05:54:00|134.84|133.34|134.86|133.36|134.87|133.37|134.77|133.27|19
1625723650000|2021-07-08 05:54:10|134.88|133.38|134.99|133.49|134.99|133.49|134.88|133.38|7
1625723660000|2021-07-08 05:54:20|135|133.5|134.9|133.4|135|133.5|134.9|133.4|6
1625723670000|2021-07-08 05:54:30|134.91|133.41|134.91|133.41|134.94|133.44|134.89|133.39|10
1625723680000|2021-07-08 05:54:40|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|3
1625723690000|2021-07-08 05:54:50|134.91|133.41|134.81|133.31|134.91|133.41|134.76|133.26|16
1625723700000|2021-07-08 05:55:00|134.82|133.32|134.82|133.32|134.86|133.36|134.8|133.3|17
1625723710000|2021-07-08 05:55:10|134.83|133.33|134.74|133.24|134.85|133.35|134.74|133.24|12
1625723720000|2021-07-08 05:55:20|134.79|133.29|134.66|133.16|134.79|133.29|134.58|133.08|16
1625723730000|2021-07-08 05:55:30|134.68|133.18|134.68|133.18|134.68|133.18|134.68|133.18|1
1625723740000|2021-07-08 05:55:40|134.71|133.21|134.73|133.23|134.79|133.29|134.69|133.19|13
1625723750000|2021-07-08 05:55:50|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|6
1625723760000|2021-07-08 05:56:00|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1625723770000|2021-07-08 05:56:10|134.73|133.23|134.73|133.23|134.74|133.24|134.73|133.23|5
1625723780000|2021-07-08 05:56:20|134.72|133.22|134.69|133.19|134.73|133.23|134.68|133.18|9
1625723790000|2021-07-08 05:56:30|134.73|133.23|134.73|133.23|134.74|133.24|134.72|133.22|11
1625723800000|2021-07-08 05:56:40|134.72|133.22|134.71|133.21|134.72|133.22|134.7|133.2|6
1625723810000|2021-07-08 05:56:50|134.72|133.22|134.7|133.2|134.72|133.22|134.7|133.2|14
1625723820000|2021-07-08 05:57:00|134.69|133.19|134.64|133.14|134.69|133.19|134.62|133.12|10
1625723830000|2021-07-08 05:57:10|134.63|133.13|134.62|133.12|134.64|133.14|134.62|133.12|4
1625723840000|2021-07-08 05:57:20|134.6|133.1|134.57|133.07|134.6|133.1|134.57|133.07|3
1625723850000|2021-07-08 05:57:30|134.56|133.06|134.48|132.98|134.56|133.06|134.48|132.98|5
1625723860000|2021-07-08 05:57:40|134.47|132.97|134.5|133|134.52|133.02|134.47|132.97|14
1625723870000|2021-07-08 05:57:50|134.51|133.01|134.48|132.98|134.51|133.01|134.48|132.98|10
1625723880000|2021-07-08 05:58:00|134.49|132.99|134.47|132.97|134.5|133|134.46|132.96|11
1625723890000|2021-07-08 05:58:10|134.43|132.93|134.38|132.88|134.44|132.94|134.37|132.87|8
1625723900000|2021-07-08 05:58:20|134.37|132.87|134.36|132.86|134.37|132.87|134.36|132.86|4
1625723910000|2021-07-08 05:58:30|134.35|132.85|134.3|132.8|134.36|132.86|134.29|132.79|13
1625723920000|2021-07-08 05:58:40|134.29|132.79|134.28|132.78|134.3|132.8|134.22|132.72|11
1625723930000|2021-07-08 05:58:50|134.29|132.79|134.29|132.79|134.3|132.8|134.27|132.77|17
1625723940000|2021-07-08 05:59:00|134.27|132.77|134.21|132.71|134.28|132.78|134.21|132.71|8
1625723950000|2021-07-08 05:59:10|134.2|132.7|134.14|132.64|134.21|132.71|134.11|132.61|17
1625723960000|2021-07-08 05:59:20|134.13|132.63|134.12|132.62|134.15|132.65|134.1|132.6|15
1625723970000|2021-07-08 05:59:30|134.11|132.61|134.09|132.59|134.13|132.63|134.08|132.58|8
1625723980000|2021-07-08 05:59:40|134.08|132.58|133.63|132.13|134.08|132.58|133.63|132.13|25
1625723990000|2021-07-08 05:59:50|133.61|132.11|133.3|131.8|133.61|132.11|133.28|131.78|24
1625724000000|2021-07-08 06:00:00|133.31|131.81|133.65|132.15|133.65|132.15|133.3|131.8|33
1625724010000|2021-07-08 06:00:10|133.62|132.12|133.54|132.04|133.7|132.2|133.5|132|22
1625724020000|2021-07-08 06:00:20|133.58|132.08|133.53|132.03|133.66|132.16|133.53|132.03|21
1625724030000|2021-07-08 06:00:30|133.51|132.01|133.55|132.05|133.57|132.07|133.43|131.93|21
1625724040000|2021-07-08 06:00:40|133.51|132.01|133.58|132.08|133.61|132.11|133.5|132|12
1625724050000|2021-07-08 06:00:50|133.57|132.07|133.63|132.13|133.68|132.18|133.57|132.07|24
1625724060000|2021-07-08 06:01:00|133.64|132.14|133.64|132.14|133.69|132.19|133.63|132.13|12
1625724070000|2021-07-08 06:01:10|133.65|132.15|133.73|132.23|133.84|132.34|133.65|132.15|19
1625724080000|2021-07-08 06:01:20|133.72|132.22|133.8|132.3|133.8|132.3|133.71|132.21|16
1625724090000|2021-07-08 06:01:30|133.81|132.31|133.91|132.41|134.02|132.52|133.79|132.29|16
1625724100000|2021-07-08 06:01:40|133.87|132.37|133.99|132.49|134.07|132.57|133.87|132.37|22
1625724110000|2021-07-08 06:01:50|133.98|132.48|133.96|132.46|134.04|132.54|133.96|132.46|9
1625724120000|2021-07-08 06:02:00|133.97|132.47|134.16|132.66|134.18|132.68|133.97|132.47|17
1625724130000|2021-07-08 06:02:10|134.18|132.68|134.35|132.85|134.38|132.88|134.18|132.68|14
1625724140000|2021-07-08 06:02:20|134.36|132.86|134.33|132.83|134.45|132.95|134.26|132.76|21
1625724150000|2021-07-08 06:02:30|134.34|132.84|134.49|132.99|134.51|133.01|134.34|132.84|17
1625724160000|2021-07-08 06:02:40|134.51|133.01|134.41|132.91|134.54|133.04|134.4|132.9|21
1625724170000|2021-07-08 06:02:50|134.4|132.9|134.68|133.18|134.68|133.18|134.4|132.9|26
1625724180000|2021-07-08 06:03:00|134.67|133.17|134.57|133.07|134.7|133.2|134.57|133.07|26
1625724190000|2021-07-08 06:03:10|134.69|133.19|134.59|133.09|134.69|133.19|134.49|132.99|22
1625724200000|2021-07-08 06:03:20|134.53|133.03|134.62|133.12|134.62|133.12|134.51|133.01|19
1625724210000|2021-07-08 06:03:30|134.64|133.14|134.61|133.11|134.65|133.15|134.57|133.07|18
1625724220000|2021-07-08 06:03:40|134.62|133.12|134.58|133.08|134.62|133.12|134.5|133|18
1625724230000|2021-07-08 06:03:50|134.61|133.11|134.61|133.11|134.68|133.18|134.61|133.11|18
1625724240000|2021-07-08 06:04:00|134.59|133.09|134.51|133.01|134.6|133.1|134.43|132.93|29
1625724250000|2021-07-08 06:04:10|134.54|133.04|134.62|133.12|134.66|133.16|134.54|133.04|15
1625724260000|2021-07-08 06:04:20|134.63|133.13|134.66|133.16|134.7|133.2|134.62|133.12|14
1625724270000|2021-07-08 06:04:30|134.67|133.17|134.63|133.13|134.67|133.17|134.6|133.1|12
1625724280000|2021-07-08 06:04:40|134.61|133.11|134.52|133.02|134.61|133.11|134.48|132.98|19
1625724290000|2021-07-08 06:04:50|134.53|133.03|134.66|133.16|134.69|133.19|134.53|133.03|18
1625724300000|2021-07-08 06:05:00|134.68|133.18|134.74|133.24|134.8|133.3|134.68|133.18|14
1625724310000|2021-07-08 06:05:10|134.77|133.27|134.86|133.36|134.87|133.37|134.74|133.24|16
1625724320000|2021-07-08 06:05:20|134.85|133.35|134.82|133.32|134.89|133.39|134.82|133.32|26
1625724330000|2021-07-08 06:05:30|134.81|133.31|134.8|133.3|134.84|133.34|134.79|133.29|21
1625724340000|2021-07-08 06:05:40|134.85|133.35|134.99|133.49|135|133.5|134.84|133.34|24
1625724350000|2021-07-08 06:05:50|134.97|133.47|134.98|133.48|135.03|133.53|134.97|133.47|21
1625724360000|2021-07-08 06:06:00|135.01|133.51|134.75|133.25|135.01|133.51|134.75|133.25|23
1625724370000|2021-07-08 06:06:10|134.74|133.24|134.69|133.19|134.8|133.3|134.69|133.19|22
1625724380000|2021-07-08 06:06:20|134.7|133.2|134.87|133.37|134.89|133.39|134.7|133.2|19
1625724390000|2021-07-08 06:06:30|134.88|133.38|134.94|133.44|134.94|133.44|134.84|133.34|20
1625724400000|2021-07-08 06:06:40|135.01|133.51|134.93|133.43|135.01|133.51|134.88|133.38|16
1625724410000|2021-07-08 06:06:50|134.96|133.46|134.97|133.47|135.01|133.51|134.96|133.46|14
1625724420000|2021-07-08 06:07:00|134.96|133.46|135.1|133.6|135.1|133.6|134.94|133.44|10
1625724430000|2021-07-08 06:07:10|135.13|133.63|135.01|133.51|135.18|133.68|135.01|133.51|21
1625724440000|2021-07-08 06:07:20|135|133.5|135|133.5|135.07|133.57|134.96|133.46|17
1625724450000|2021-07-08 06:07:30|134.99|133.49|135.03|133.53|135.03|133.53|134.94|133.44|10
1625724460000|2021-07-08 06:07:40|135.04|133.54|135.06|133.56|135.07|133.57|135.03|133.53|14
1625724470000|2021-07-08 06:07:50|135.05|133.55|135.02|133.52|135.05|133.55|135.01|133.51|15
1625724480000|2021-07-08 06:08:00|135.03|133.53|135.05|133.55|135.05|133.55|135.01|133.51|15
1625724490000|2021-07-08 06:08:10|135.03|133.53|135.08|133.58|135.1|133.6|135.03|133.53|12
1625724500000|2021-07-08 06:08:20|135.05|133.55|135.03|133.53|135.05|133.55|135|133.5|18
1625724510000|2021-07-08 06:08:30|135.04|133.54|135|133.5|135.05|133.55|135|133.5|13
1625724520000|2021-07-08 06:08:40|135.01|133.51|135.02|133.52|135.02|133.52|134.99|133.49|15
1625724530000|2021-07-08 06:08:50|135.03|133.53|135.05|133.55|135.07|133.57|135.02|133.52|13
1625724540000|2021-07-08 06:09:00|135.06|133.56|135.04|133.54|135.08|133.58|135.02|133.52|16
1625724550000|2021-07-08 06:09:10|135.05|133.55|134.91|133.41|135.05|133.55|134.89|133.39|20
1625724560000|2021-07-08 06:09:20|134.9|133.4|134.96|133.46|134.98|133.48|134.9|133.4|14
1625724570000|2021-07-08 06:09:30|134.95|133.45|135.01|133.51|135.03|133.53|134.95|133.45|14
1625724580000|2021-07-08 06:09:40|135|133.5|134.99|133.49|135.01|133.51|134.98|133.48|13
1625724590000|2021-07-08 06:09:50|135|133.5|135.05|133.55|135.05|133.55|134.99|133.49|12
1625724600000|2021-07-08 06:10:00|135.06|133.56|135.18|133.68|135.18|133.68|135.04|133.54|19
1625724610000|2021-07-08 06:10:10|135.19|133.69|135.23|133.73|135.24|133.74|135.19|133.69|12
1625724620000|2021-07-08 06:10:20|135.26|133.76|135.28|133.78|135.33|133.83|135.26|133.76|7
1625724630000|2021-07-08 06:10:30|135.29|133.79|135.37|133.87|135.37|133.87|135.29|133.79|8
1625724640000|2021-07-08 06:10:40|135.38|133.88|135.37|133.87|135.42|133.92|135.32|133.82|20
1625724650000|2021-07-08 06:10:50|135.35|133.85|135.35|133.85|135.36|133.86|135.31|133.81|11
1625724660000|2021-07-08 06:11:00|135.37|133.87|135.41|133.91|135.41|133.91|135.34|133.84|16
1625724670000|2021-07-08 06:11:10|135.4|133.9|135.34|133.84|135.4|133.9|135.34|133.84|7
1625724680000|2021-07-08 06:11:20|135.33|133.83|135.35|133.85|135.35|133.85|135.29|133.79|14
1625724690000|2021-07-08 06:11:30|135.36|133.86|135.3|133.8|135.36|133.86|135.28|133.78|11
1625724700000|2021-07-08 06:11:40|135.29|133.79|135.32|133.82|135.32|133.82|135.27|133.77|11
1625724710000|2021-07-08 06:11:50|135.31|133.81|135.26|133.76|135.31|133.81|135.26|133.76|8
1625724720000|2021-07-08 06:12:00|135.25|133.75|135.25|133.75|135.26|133.76|135.22|133.72|11
1625724730000|2021-07-08 06:12:10|135.24|133.74|135.16|133.66|135.25|133.75|135.1|133.6|15
1625724740000|2021-07-08 06:12:20|135.15|133.65|135.21|133.71|135.21|133.71|135.14|133.64|10
1625724750000|2021-07-08 06:12:30|135.23|133.73|135.22|133.72|135.24|133.74|135.21|133.71|6
1625724760000|2021-07-08 06:12:40|135.21|133.71|135.27|133.77|135.29|133.79|135.21|133.71|10
1625724770000|2021-07-08 06:12:50|135.28|133.78|135.37|133.87|135.37|133.87|135.25|133.75|12
1625724780000|2021-07-08 06:13:00|135.41|133.91|135.46|133.96|135.46|133.96|135.41|133.91|5
1625724790000|2021-07-08 06:13:10|135.47|133.97|135.47|133.97|135.48|133.98|135.44|133.94|14
1625724800000|2021-07-08 06:13:20|135.46|133.96|135.54|134.04|135.54|134.04|135.42|133.92|10
1625724810000|2021-07-08 06:13:30|135.53|134.03|135.49|133.99|135.53|134.03|135.46|133.96|13
1625724820000|2021-07-08 06:13:40|135.52|134.02|135.53|134.03|135.54|134.04|135.46|133.96|8
1625724830000|2021-07-08 06:13:50|135.52|134.02|135.55|134.05|135.55|134.05|135.51|134.01|9
1625724840000|2021-07-08 06:14:00|135.56|134.06|135.56|134.06|135.57|134.07|135.54|134.04|12
1625724850000|2021-07-08 06:14:10|135.55|134.05|135.52|134.02|135.55|134.05|135.51|134.01|9
1625724860000|2021-07-08 06:14:20|135.51|134.01|135.42|133.92|135.52|134.02|135.41|133.91|13
1625724870000|2021-07-08 06:14:30|135.41|133.91|135.46|133.96|135.46|133.96|135.41|133.91|12
1625724880000|2021-07-08 06:14:40|135.45|133.95|135.45|133.95|135.45|133.95|135.4|133.9|11
1625724890000|2021-07-08 06:14:50|135.47|133.97|135.49|133.99|135.5|134|135.47|133.97|10
1625724900000|2021-07-08 06:15:00|135.48|133.98|135.39|133.89|135.48|133.98|135.37|133.87|9
1625724910000|2021-07-08 06:15:10|135.41|133.91|135.36|133.86|135.41|133.91|135.31|133.81|19
1625724920000|2021-07-08 06:15:20|135.37|133.87|135.48|133.98|135.48|133.98|135.37|133.87|7
1625724930000|2021-07-08 06:15:30|135.49|133.99|135.49|133.99|135.51|134.01|135.49|133.99|4
1625724940000|2021-07-08 06:15:40|135.5|134|135.47|133.97|135.55|134.05|135.4|133.9|17
1625724950000|2021-07-08 06:15:50|135.5|134|135.66|134.16|135.73|134.23|135.5|134|20
1625724960000|2021-07-08 06:16:00|135.65|134.15|135.62|134.12|135.66|134.16|135.58|134.08|13
1625724970000|2021-07-08 06:16:10|135.63|134.13|135.71|134.21|135.79|134.29|135.63|134.13|14
1625724980000|2021-07-08 06:16:20|135.69|134.19|135.69|134.19|135.71|134.21|135.63|134.13|9
1625724990000|2021-07-08 06:16:30|135.67|134.17|135.65|134.15|135.67|134.17|135.62|134.12|7
1625725000000|2021-07-08 06:16:40|135.66|134.16|135.58|134.08|135.66|134.16|135.58|134.08|11
1625725010000|2021-07-08 06:16:50|135.64|134.14|135.61|134.11|135.64|134.14|135.59|134.09|10
1625725020000|2021-07-08 06:17:00|135.62|134.12|135.62|134.12|135.62|134.12|135.6|134.1|5
1625725030000|2021-07-08 06:17:10|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|4
1625725040000|2021-07-08 06:17:20|135.63|134.13|135.52|134.02|135.63|134.13|135.5|134|13
1625725050000|2021-07-08 06:17:30|135.54|134.04|135.45|133.95|135.54|134.04|135.45|133.95|15
1625725060000|2021-07-08 06:17:40|135.44|133.94|135.56|134.06|135.56|134.06|135.44|133.94|16
1625725070000|2021-07-08 06:17:50|135.57|134.07|135.58|134.08|135.62|134.12|135.57|134.07|5
1625725080000|2021-07-08 06:18:00|135.61|134.11|135.57|134.07|135.61|134.11|135.57|134.07|8
1625725090000|2021-07-08 06:18:10|135.56|134.06|135.54|134.04|135.56|134.06|135.5|134|14
1625725100000|2021-07-08 06:18:20|135.53|134.03|135.48|133.98|135.57|134.07|135.48|133.98|15
1625725110000|2021-07-08 06:18:30|135.47|133.97|135.5|134|135.5|134|135.47|133.97|5
1625725120000|2021-07-08 06:18:40|135.49|133.99|135.46|133.96|135.5|134|135.46|133.96|12
1625725130000|2021-07-08 06:18:50|135.47|133.97|135.49|133.99|135.51|134.01|135.46|133.96|9
1625725140000|2021-07-08 06:19:00|135.5|134|135.51|134.01|135.51|134.01|135.49|133.99|6
1625725150000|2021-07-08 06:19:10|135.49|133.99|135.43|133.93|135.51|134.01|135.43|133.93|10
1625725160000|2021-07-08 06:19:20|135.44|133.94|135.55|134.05|135.56|134.06|135.43|133.93|11
1625725170000|2021-07-08 06:19:30|135.54|134.04|135.55|134.05|135.57|134.07|135.53|134.03|6
1625725180000|2021-07-08 06:19:40|135.53|134.03|135.52|134.02|135.54|134.04|135.52|134.02|3
1625725190000|2021-07-08 06:19:50|135.5|134|135.49|133.99|135.53|134.03|135.49|133.99|9
1625725200000|2021-07-08 06:20:00|135.51|134.01|135.43|133.93|135.51|134.01|135.43|133.93|11
1625725210000|2021-07-08 06:20:10|135.44|133.94|135.42|133.92|135.45|133.95|135.41|133.91|7
1625725220000|2021-07-08 06:20:20|135.41|133.91|135.33|133.83|135.41|133.91|135.33|133.83|12
1625725230000|2021-07-08 06:20:30|135.34|133.84|135.35|133.85|135.39|133.89|135.33|133.83|12
1625725240000|2021-07-08 06:20:40|135.34|133.84|135.34|133.84|135.36|133.86|135.33|133.83|9
1625725250000|2021-07-08 06:20:50|135.35|133.85|135.32|133.82|135.36|133.86|135.31|133.81|9
1625725260000|2021-07-08 06:21:00|135.34|133.84|135.25|133.75|135.34|133.84|135.25|133.75|12
1625725270000|2021-07-08 06:21:10|135.29|133.79|135.27|133.77|135.29|133.79|135.25|133.75|9
1625725280000|2021-07-08 06:21:20|135.26|133.76|135.27|133.77|135.31|133.81|135.26|133.76|9
1625725290000|2021-07-08 06:21:30|135.28|133.78|135.29|133.79|135.29|133.79|135.27|133.77|6
1625725300000|2021-07-08 06:21:40|135.3|133.8|135.29|133.79|135.31|133.81|135.29|133.79|5
1625725310000|2021-07-08 06:21:50|135.3|133.8|135.22|133.72|135.33|133.83|135.21|133.71|16
1625725320000|2021-07-08 06:22:00|135.11|133.61|135.16|133.66|135.2|133.7|134.97|133.47|18
1625725330000|2021-07-08 06:22:10|135.18|133.68|135.09|133.59|135.2|133.7|135.09|133.59|14
1625725340000|2021-07-08 06:22:20|135.1|133.6|135.09|133.59|135.11|133.61|135.07|133.57|15
1625725350000|2021-07-08 06:22:30|135.11|133.61|135.08|133.58|135.11|133.61|135.07|133.57|10
1625725360000|2021-07-08 06:22:40|135.07|133.57|135.06|133.56|135.08|133.58|135.05|133.55|8
1625725370000|2021-07-08 06:22:50|135.07|133.57|135.02|133.52|135.07|133.57|135.01|133.51|10
1625725380000|2021-07-08 06:23:00|134.99|133.49|135.02|133.52|135.02|133.52|134.99|133.49|6
1625725390000|2021-07-08 06:23:10|135.06|133.56|135.09|133.59|135.13|133.63|135.06|133.56|11
1625725400000|2021-07-08 06:23:20|135.08|133.58|135.07|133.57|135.11|133.61|135.05|133.55|13
1625725410000|2021-07-08 06:23:30|135.06|133.56|135.09|133.59|135.09|133.59|135.06|133.56|5
1625725420000|2021-07-08 06:23:40|135.08|133.58|135.09|133.59|135.1|133.6|135.08|133.58|12
1625725430000|2021-07-08 06:23:50|135.1|133.6|135.11|133.61|135.13|133.63|135.1|133.6|8
1625725440000|2021-07-08 06:24:00|135.1|133.6|135.05|133.55|135.1|133.6|135.03|133.53|6
1625725450000|2021-07-08 06:24:10|135.04|133.54|135.06|133.56|135.06|133.56|135.04|133.54|2
1625725460000|2021-07-08 06:24:20|135.05|133.55|135.05|133.55|135.06|133.56|135.05|133.55|5
1625725470000|2021-07-08 06:24:30|135.06|133.56|135.12|133.62|135.12|133.62|135.05|133.55|11
1625725480000|2021-07-08 06:24:40|135.13|133.63|135.15|133.65|135.2|133.7|135.13|133.63|10
1625725490000|2021-07-08 06:24:50|135.16|133.66|135.07|133.57|135.16|133.66|135.06|133.56|10
1625725500000|2021-07-08 06:25:00|135.11|133.61|135.09|133.59|135.11|133.61|135.07|133.57|8
1625725510000|2021-07-08 06:25:10|135.08|133.58|135.06|133.56|135.09|133.59|135.06|133.56|4
1625725520000|2021-07-08 06:25:20|135.07|133.57|135.05|133.55|135.07|133.57|135.02|133.52|7
1625725530000|2021-07-08 06:25:30|135.06|133.56|135.06|133.56|135.08|133.58|135.06|133.56|3
1625725540000|2021-07-08 06:25:40|135.1|133.6|135.05|133.55|135.1|133.6|135.03|133.53|5
1625725550000|2021-07-08 06:25:50|135.07|133.57|135.04|133.54|135.07|133.57|135.03|133.53|5
1625725560000|2021-07-08 06:26:00|135.02|133.52|135.01|133.51|135.03|133.53|135|133.5|8
1625725570000|2021-07-08 06:26:10|134.98|133.48|134.92|133.42|135|133.5|134.9|133.4|13
1625725580000|2021-07-08 06:26:20|134.93|133.43|134.98|133.48|134.99|133.49|134.93|133.43|11
1625725590000|2021-07-08 06:26:30|134.99|133.49|135.02|133.52|135.02|133.52|134.98|133.48|4
1625725600000|2021-07-08 06:26:40|135.05|133.55|135.02|133.52|135.05|133.55|135.02|133.52|2
1625725610000|2021-07-08 06:26:50|135|133.5|134.99|133.49|135|133.5|134.98|133.48|7
1625725620000|2021-07-08 06:27:00|134.98|133.48|134.91|133.41|134.99|133.49|134.91|133.41|8
1625725630000|2021-07-08 06:27:10|134.94|133.44|134.92|133.42|134.94|133.44|134.91|133.41|9
1625725640000|2021-07-08 06:27:20|134.93|133.43|134.93|133.43|134.94|133.44|134.92|133.42|5
1625725650000|2021-07-08 06:27:30|134.92|133.42|135.02|133.52|135.03|133.53|134.92|133.42|9
1625725660000|2021-07-08 06:27:40|134.99|133.49|135.03|133.53|135.03|133.53|134.99|133.49|5
1625725670000|2021-07-08 06:27:50|135.06|133.56|135.05|133.55|135.06|133.56|135.03|133.53|4
1625725680000|2021-07-08 06:28:00|135.01|133.51|134.95|133.45|135.03|133.53|134.92|133.42|12
1625725690000|2021-07-08 06:28:10|134.94|133.44|134.91|133.41|134.94|133.44|134.87|133.37|12
1625725700000|2021-07-08 06:28:20|134.9|133.4|134.91|133.41|134.93|133.43|134.89|133.39|11
1625725710000|2021-07-08 06:28:30|134.93|133.43|134.9|133.4|134.96|133.46|134.9|133.4|8
1625725720000|2021-07-08 06:28:40|134.91|133.41|134.92|133.42|134.94|133.44|134.91|133.41|10
1625725730000|2021-07-08 06:28:50|134.93|133.43|134.91|133.41|134.93|133.43|134.91|133.41|4
1625725740000|2021-07-08 06:29:00|134.9|133.4|134.85|133.35|134.9|133.4|134.85|133.35|8
1625725750000|2021-07-08 06:29:10|134.86|133.36|134.81|133.31|134.86|133.36|134.8|133.3|12
1625725760000|2021-07-08 06:29:20|134.8|133.3|134.76|133.26|134.8|133.3|134.76|133.26|8
1625725770000|2021-07-08 06:29:30|134.8|133.3|134.75|133.25|134.83|133.33|134.75|133.25|16
1625725780000|2021-07-08 06:29:40|134.76|133.26|134.74|133.24|134.8|133.3|134.74|133.24|14
1625725790000|2021-07-08 06:29:50|134.75|133.25|134.75|133.25|134.78|133.28|134.73|133.23|10
1625725800000|2021-07-08 06:30:00|134.77|133.27|134.72|133.22|134.79|133.29|134.72|133.22|11
1625725810000|2021-07-08 06:30:10|134.73|133.23|134.72|133.22|134.73|133.23|134.7|133.2|6
1625725820000|2021-07-08 06:30:20|134.71|133.21|134.89|133.39|134.93|133.43|134.7|133.2|12
1625725830000|2021-07-08 06:30:30|134.9|133.4|134.87|133.37|134.9|133.4|134.85|133.35|8
1625725840000|2021-07-08 06:30:40|134.86|133.36|134.9|133.4|134.9|133.4|134.86|133.36|10
1625725850000|2021-07-08 06:30:50|134.87|133.37|134.8|133.3|134.88|133.38|134.79|133.29|8
1625725860000|2021-07-08 06:31:00|134.79|133.29|134.72|133.22|134.79|133.29|134.72|133.22|10
1625725870000|2021-07-08 06:31:10|134.73|133.23|134.73|133.23|134.74|133.24|134.72|133.22|7
1625725880000|2021-07-08 06:31:20|134.72|133.22|134.67|133.17|134.73|133.23|134.67|133.17|5
1625725890000|2021-07-08 06:31:30|134.69|133.19|134.64|133.14|134.69|133.19|134.64|133.14|9
1625725900000|2021-07-08 06:31:40|134.65|133.15|134.59|133.09|134.67|133.17|134.58|133.08|11
1625725910000|2021-07-08 06:31:50|134.58|133.08|134.61|133.11|134.64|133.14|134.58|133.08|8
1625725920000|2021-07-08 06:32:00|134.6|133.1|134.65|133.15|134.69|133.19|134.6|133.1|12
1625725930000|2021-07-08 06:32:10|134.63|133.13|134.53|133.03|134.65|133.15|134.53|133.03|10
1625725940000|2021-07-08 06:32:20|134.54|133.04|134.53|133.03|134.58|133.08|134.53|133.03|11
1625725950000|2021-07-08 06:32:30|134.52|133.02|134.51|133.01|134.58|133.08|134.51|133.01|10
1625725960000|2021-07-08 06:32:40|134.5|133|134.45|132.95|134.5|133|134.43|132.93|18
1625725970000|2021-07-08 06:32:50|134.46|132.96|134.46|132.96|134.49|132.99|134.45|132.95|10
1625725980000|2021-07-08 06:33:00|134.47|132.97|134.49|132.99|134.5|133|134.44|132.94|8
1625725990000|2021-07-08 06:33:10|134.5|133|134.47|132.97|134.5|133|134.46|132.96|9
1625726000000|2021-07-08 06:33:20|134.46|132.96|134.47|132.97|134.48|132.98|134.45|132.95|14
1625726010000|2021-07-08 06:33:30|134.48|132.98|134.44|132.94|134.48|132.98|134.43|132.93|8
1625726020000|2021-07-08 06:33:40|134.45|132.95|134.39|132.89|134.48|132.98|134.39|132.89|12
1625726030000|2021-07-08 06:33:50|134.4|132.9|134.45|132.95|134.47|132.97|134.39|132.89|14
1625726040000|2021-07-08 06:34:00|134.46|132.96|134.5|133|134.5|133|134.46|132.96|4
1625726050000|2021-07-08 06:34:10|134.49|132.99|134.58|133.08|134.58|133.08|134.49|132.99|8
1625726060000|2021-07-08 06:34:20|134.57|133.07|134.43|132.93|134.58|133.08|134.43|132.93|8
1625726070000|2021-07-08 06:34:30|134.44|132.94|134.4|132.9|134.44|132.94|134.39|132.89|14
1625726080000|2021-07-08 06:34:40|134.41|132.91|134.4|132.9|134.44|132.94|134.4|132.9|14
1625726090000|2021-07-08 06:34:50|134.41|132.91|134.43|132.93|134.44|132.94|134.41|132.91|8
1625726100000|2021-07-08 06:35:00|134.4|132.9|134.42|132.92|134.43|132.93|134.4|132.9|5
1625726110000|2021-07-08 06:35:10|134.43|132.93|134.48|132.98|134.48|132.98|134.41|132.91|6
1625726120000|2021-07-08 06:35:20|134.49|132.99|134.45|132.95|134.5|133|134.45|132.95|8
1625726130000|2021-07-08 06:35:30|134.43|132.93|134.44|132.94|134.47|132.97|134.43|132.93|3
1625726140000|2021-07-08 06:35:40|134.46|132.96|134.46|132.96|134.48|132.98|134.46|132.96|5
1625726150000|2021-07-08 06:35:50|134.47|132.97|134.44|132.94|134.48|132.98|134.44|132.94|6
1625726160000|2021-07-08 06:36:00|134.43|132.93|134.38|132.88|134.43|132.93|134.37|132.87|14
1625726170000|2021-07-08 06:36:10|134.36|132.86|134.4|132.9|134.43|132.93|134.36|132.86|11
1625726180000|2021-07-08 06:36:20|134.39|132.89|134.39|132.89|134.43|132.93|134.38|132.88|11
1625726190000|2021-07-08 06:36:30|134.4|132.9|134.41|132.91|134.41|132.91|134.39|132.89|4
1625726200000|2021-07-08 06:36:40|134.4|132.9|134.39|132.89|134.42|132.92|134.39|132.89|6
1625726210000|2021-07-08 06:36:50|134.4|132.9|134.35|132.85|134.42|132.92|134.35|132.85|16
1625726220000|2021-07-08 06:37:00|134.36|132.86|134.39|132.89|134.39|132.89|134.35|132.85|5
1625726230000|2021-07-08 06:37:10|134.4|132.9|134.37|132.87|134.43|132.93|134.37|132.87|9
1625726240000|2021-07-08 06:37:20|134.36|132.86|134.34|132.84|134.36|132.86|134.33|132.83|11
1625726250000|2021-07-08 06:37:30|134.35|132.85|134.33|132.83|134.35|132.85|134.32|132.82|7
1625726260000|2021-07-08 06:37:40|134.32|132.82|134.32|132.82|134.32|132.82|134.31|132.81|7
1625726270000|2021-07-08 06:37:50|134.31|132.81|134.31|132.81|134.31|132.81|134.26|132.76|11
1625726280000|2021-07-08 06:38:00|134.28|132.78|134.28|132.78|134.3|132.8|134.27|132.77|9
1625726290000|2021-07-08 06:38:10|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|16
1625726300000|2021-07-08 06:38:20|134.27|132.77|134.31|132.81|134.31|132.81|134.27|132.77|8
1625726310000|2021-07-08 06:38:30|134.29|132.79|134.3|132.8|134.3|132.8|134.28|132.78|8
1625726320000|2021-07-08 06:38:40|134.29|132.79|134.29|132.79|134.3|132.8|134.28|132.78|9
1625726330000|2021-07-08 06:38:50|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|13
1625726340000|2021-07-08 06:39:00|134.28|132.78|134.38|132.88|134.38|132.88|134.27|132.77|10
1625726350000|2021-07-08 06:39:10|134.36|132.86|134.36|132.86|134.38|132.88|134.36|132.86|3
1625726360000|2021-07-08 06:39:20|134.29|132.79|134.27|132.77|134.29|132.79|134.24|132.74|14
1625726370000|2021-07-08 06:39:30|134.26|132.76|134.27|132.77|134.29|132.79|134.26|132.76|10
1625726380000|2021-07-08 06:39:40|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|7
1625726390000|2021-07-08 06:39:50|134.25|132.75|134.25|132.75|134.29|132.79|134.24|132.74|7
1625726400000|2021-07-08 06:40:00|134.26|132.76|134.31|132.81|134.31|132.81|134.25|132.75|5
1625726410000|2021-07-08 06:40:10|134.3|132.8|134.28|132.78|134.3|132.8|134.25|132.75|4
1625726420000|2021-07-08 06:40:20|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|4
1625726430000|2021-07-08 06:40:30|134.27|132.77|134.29|132.79|134.29|132.79|134.23|132.73|12
1625726440000|2021-07-08 06:40:40|134.28|132.78|134.29|132.79|134.3|132.8|134.28|132.78|5
1625726450000|2021-07-08 06:40:50|134.27|132.77|134.33|132.83|134.34|132.84|134.27|132.77|9
1625726460000|2021-07-08 06:41:00|134.32|132.82|134.32|132.82|134.36|132.86|134.31|132.81|14
1625726470000|2021-07-08 06:41:10|134.33|132.83|134.37|132.87|134.37|132.87|134.32|132.82|5
1625726480000|2021-07-08 06:41:20|134.38|132.88|134.41|132.91|134.43|132.93|134.37|132.87|8
1625726490000|2021-07-08 06:41:30|134.4|132.9|134.3|132.8|134.4|132.9|134.28|132.78|16
1625726500000|2021-07-08 06:41:40|134.31|132.81|134.29|132.79|134.31|132.81|134.28|132.78|16
1625726510000|2021-07-08 06:41:50|134.28|132.78|134.26|132.76|134.28|132.78|134.25|132.75|4
1625726520000|2021-07-08 06:42:00|134.25|132.75|134.23|132.73|134.25|132.75|134.19|132.69|8
1625726530000|2021-07-08 06:42:10|134.22|132.72|134.22|132.72|134.24|132.74|134.12|132.62|14
1625726540000|2021-07-08 06:42:20|134.23|132.73|134.25|132.75|134.26|132.76|134.22|132.72|7
1625726550000|2021-07-08 06:42:30|134.24|132.74|134.33|132.83|134.33|132.83|134.24|132.74|7
1625726560000|2021-07-08 06:42:40|134.31|132.81|134.33|132.83|134.38|132.88|134.31|132.81|10
1625726570000|2021-07-08 06:42:50|134.36|132.86|134.6|133.1|134.6|133.1|134.36|132.86|11
1625726580000|2021-07-08 06:43:00|134.61|133.11|134.69|133.19|134.69|133.19|134.55|133.05|11
1625726590000|2021-07-08 06:43:10|134.63|133.13|134.68|133.18|134.83|133.33|134.63|133.13|18
1625726600000|2021-07-08 06:43:20|134.65|133.15|134.63|133.13|134.65|133.15|134.6|133.1|9
1625726610000|2021-07-08 06:43:30|134.59|133.09|134.51|133.01|134.59|133.09|134.5|133|9
1625726620000|2021-07-08 06:43:40|134.5|133|134.47|132.97|134.5|133|134.44|132.94|9
1625726630000|2021-07-08 06:43:50|134.52|133.02|134.43|132.93|134.52|133.02|134.43|132.93|11
1625726640000|2021-07-08 06:44:00|134.44|132.94|134.34|132.84|134.44|132.94|134.32|132.82|18
1625726650000|2021-07-08 06:44:10|134.35|132.85|134.38|132.88|134.43|132.93|134.35|132.85|12
1625726660000|2021-07-08 06:44:20|134.37|132.87|134.32|132.82|134.37|132.87|134.31|132.81|9
1625726670000|2021-07-08 06:44:30|134.34|132.84|134.36|132.86|134.37|132.87|134.33|132.83|9
1625726680000|2021-07-08 06:44:40|134.37|132.87|134.36|132.86|134.37|132.87|134.31|132.81|5
1625726690000|2021-07-08 06:44:50|134.37|132.87|134.31|132.81|134.37|132.87|134.3|132.8|7
1625726700000|2021-07-08 06:45:00|134.34|132.84|134.34|132.84|134.36|132.86|134.33|132.83|5
1625726710000|2021-07-08 06:45:10|134.35|132.85|134.45|132.95|134.45|132.95|134.34|132.84|19
1625726720000|2021-07-08 06:45:20|134.46|132.96|134.59|133.09|134.59|133.09|134.43|132.93|18
1625726730000|2021-07-08 06:45:30|134.58|133.08|134.59|133.09|134.59|133.09|134.56|133.06|7
1625726740000|2021-07-08 06:45:40|134.58|133.08|134.57|133.07|134.59|133.09|134.54|133.04|10
1625726750000|2021-07-08 06:45:50|134.56|133.06|134.38|132.88|134.56|133.06|134.38|132.88|17
1625726760000|2021-07-08 06:46:00|134.39|132.89|134.29|132.79|134.39|132.89|134.29|132.79|11
1625726770000|2021-07-08 06:46:10|134.3|132.8|134.34|132.84|134.36|132.86|134.29|132.79|12
1625726780000|2021-07-08 06:46:20|134.35|132.85|134.36|132.86|134.37|132.87|134.33|132.83|12
1625726790000|2021-07-08 06:46:30|134.37|132.87|134.36|132.86|134.37|132.87|134.36|132.86|2
1625726800000|2021-07-08 06:46:40|134.37|132.87|134.56|133.06|134.56|133.06|134.37|132.87|10
1625726810000|2021-07-08 06:46:50|134.57|133.07|134.56|133.06|134.57|133.07|134.54|133.04|8
1625726820000|2021-07-08 06:47:00|134.57|133.07|134.54|133.04|134.57|133.07|134.5|133|11
1625726830000|2021-07-08 06:47:10|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|2
1625726840000|2021-07-08 06:47:20|134.57|133.07|134.61|133.11|134.61|133.11|134.57|133.07|3
1625726850000|2021-07-08 06:47:30|134.51|133.01|134.68|133.18|134.72|133.22|134.51|133.01|18
1625726860000|2021-07-08 06:47:40|134.67|133.17|134.64|133.14|134.67|133.17|134.64|133.14|6
1625726870000|2021-07-08 06:47:50|134.65|133.15|134.53|133.03|134.65|133.15|134.53|133.03|14
1625726880000|2021-07-08 06:48:00|134.54|133.04|134.56|133.06|134.56|133.06|134.54|133.04|7
1625726890000|2021-07-08 06:48:10|134.55|133.05|134.65|133.15|134.65|133.15|134.55|133.05|7
1625726900000|2021-07-08 06:48:20|134.63|133.13|134.65|133.15|134.65|133.15|134.63|133.13|2
1625726910000|2021-07-08 06:48:30|134.69|133.19|134.69|133.19|134.69|133.19|134.69|133.19|1
1625726920000|2021-07-08 06:48:40|134.7|133.2|134.69|133.19|134.71|133.21|134.69|133.19|4
1625726930000|2021-07-08 06:48:50|134.68|133.18|134.63|133.13|134.68|133.18|134.63|133.13|2
1625726940000|2021-07-08 06:49:00|134.62|133.12|134.57|133.07|134.62|133.12|134.57|133.07|4
1625726950000|2021-07-08 06:49:10|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|3
1625726960000|2021-07-08 06:49:20|134.56|133.06|134.54|133.04|134.56|133.06|134.54|133.04|3
1625726970000|2021-07-08 06:49:30|134.53|133.03|134.56|133.06|134.56|133.06|134.53|133.03|5
1625726980000|2021-07-08 06:49:40|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|2
1625726990000|2021-07-08 06:49:50|134.55|133.05|134.57|133.07|134.58|133.08|134.55|133.05|6
1625727000000|2021-07-08 06:50:00|134.56|133.06|134.48|132.98|134.56|133.06|134.48|132.98|7
1625727010000|2021-07-08 06:50:10|134.46|132.96|134.4|132.9|134.46|132.96|134.39|132.89|14
1625727020000|2021-07-08 06:50:20|134.39|132.89|134.46|132.96|134.47|132.97|134.38|132.88|15
1625727030000|2021-07-08 06:50:30|134.49|132.99|134.54|133.04|134.54|133.04|134.44|132.94|10
1625727040000|2021-07-08 06:50:40|134.55|133.05|134.57|133.07|134.57|133.07|134.55|133.05|2
1625727050000|2021-07-08 06:50:50|134.59|133.09|134.56|133.06|134.59|133.09|134.56|133.06|5
1625727070000|2021-07-08 06:51:10|134.57|133.07|134.59|133.09|134.59|133.09|134.57|133.07|2
1625727080000|2021-07-08 06:51:20|134.56|133.06|134.58|133.08|134.59|133.09|134.56|133.06|6
1625727090000|2021-07-08 06:51:30|134.57|133.07|134.56|133.06|134.57|133.07|134.56|133.06|2
1625727120000|2021-07-08 06:52:00|134.54|133.04|134.48|132.98|134.54|133.04|134.48|132.98|6
1625727130000|2021-07-08 06:52:10|134.47|132.97|134.42|132.92|134.47|132.97|134.41|132.91|6
1625727140000|2021-07-08 06:52:20|134.41|132.91|134.35|132.85|134.41|132.91|134.35|132.85|6
1625727150000|2021-07-08 06:52:30|134.34|132.84|134.28|132.78|134.38|132.88|134.28|132.78|18
1625727160000|2021-07-08 06:52:40|134.27|132.77|134.34|132.84|134.37|132.87|134.27|132.77|21
1625727170000|2021-07-08 06:52:50|134.36|132.86|134.36|132.86|134.37|132.87|134.35|132.85|11
1625727180000|2021-07-08 06:53:00|134.37|132.87|134.34|132.84|134.37|132.87|134.34|132.84|8
1625727190000|2021-07-08 06:53:10|134.35|132.85|134.34|132.84|134.36|132.86|134.34|132.84|5
1625727200000|2021-07-08 06:53:20|134.37|132.87|134.38|132.88|134.46|132.96|134.34|132.84|10
1625727210000|2021-07-08 06:53:30|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|2
1625727220000|2021-07-08 06:53:40|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|2
1625727240000|2021-07-08 06:54:00|134.39|132.89|134.38|132.88|134.39|132.89|134.37|132.87|3
1625727250000|2021-07-08 06:54:10|134.42|132.92|134.38|132.88|134.42|132.92|134.38|132.88|4
1625727260000|2021-07-08 06:54:20|134.37|132.87|134.39|132.89|134.39|132.89|134.36|132.86|7
1625727290000|2021-07-08 06:54:50|134.4|132.9|134.39|132.89|134.4|132.9|134.39|132.89|2
1625727300000|2021-07-08 06:55:00|134.4|132.9|134.4|132.9|134.4|132.9|134.4|132.9|1
1625727330000|2021-07-08 06:55:30|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|2
1625727350000|2021-07-08 06:55:50|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|2
1625727360000|2021-07-08 06:56:00|134.37|132.87|134.24|132.74|134.37|132.87|134.23|132.73|16
1625727370000|2021-07-08 06:56:10|134.23|132.73|134.27|132.77|134.28|132.78|134.22|132.72|10
1625727380000|2021-07-08 06:56:20|134.28|132.78|134.29|132.79|134.3|132.8|134.28|132.78|7
1625727390000|2021-07-08 06:56:30|134.28|132.78|134.2|132.7|134.28|132.78|134.19|132.69|10
1625727400000|2021-07-08 06:56:40|134.19|132.69|134.17|132.67|134.22|132.72|134.15|132.65|13
1625727410000|2021-07-08 06:56:50|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|4
1625727420000|2021-07-08 06:57:00|134.16|132.66|134.05|132.55|134.16|132.66|134.03|132.53|16
1625727430000|2021-07-08 06:57:10|134.04|132.54|134.12|132.62|134.12|132.62|134.03|132.53|17
1625727440000|2021-07-08 06:57:20|134.17|132.67|134.19|132.69|134.19|132.69|134.15|132.65|6
1625727450000|2021-07-08 06:57:30|134.15|132.65|134.17|132.67|134.22|132.72|134.15|132.65|9
1625727460000|2021-07-08 06:57:40|134.2|132.7|134.2|132.7|134.22|132.72|134.18|132.68|13
1625727470000|2021-07-08 06:57:50|134.16|132.66|134.1|132.6|134.16|132.66|134.09|132.59|20
1625727480000|2021-07-08 06:58:00|134.11|132.61|134.08|132.58|134.11|132.61|134.08|132.58|8
1625727490000|2021-07-08 06:58:10|134.07|132.57|134.06|132.56|134.07|132.57|133.94|132.44|22
1625727500000|2021-07-08 06:58:20|134.07|132.57|134.11|132.61|134.11|132.61|134.07|132.57|7
1625727510000|2021-07-08 06:58:30|134.1|132.6|134.02|132.52|134.1|132.6|134.02|132.52|11
1625727520000|2021-07-08 06:58:40|134.01|132.51|134.1|132.6|134.1|132.6|134.01|132.51|12
1625727530000|2021-07-08 06:58:50|134.11|132.61|134.21|132.71|134.22|132.72|134.11|132.61|9
1625727540000|2021-07-08 06:59:00|134.23|132.73|134.1|132.6|134.23|132.73|134.1|132.6|13
1625727550000|2021-07-08 06:59:10|134.09|132.59|134.02|132.52|134.09|132.59|134.01|132.51|9
1625727560000|2021-07-08 06:59:20|134|132.5|134.05|132.55|134.05|132.55|134|132.5|5
1625727570000|2021-07-08 06:59:30|134.06|132.56|134.13|132.63|134.17|132.67|134.05|132.55|9
1625727580000|2021-07-08 06:59:40|134.12|132.62|134.01|132.51|134.12|132.62|134.01|132.51|10
1625727590000|2021-07-08 06:59:50|134.03|132.53|134|132.5|134.04|132.54|133.98|132.48|17
1625727600000|2021-07-08 07:00:00|133.99|132.49|134.06|132.56|134.07|132.57|133.99|132.49|9
1625727610000|2021-07-08 07:00:10|134.05|132.55|134.07|132.57|134.07|132.57|134.05|132.55|3
1625727620000|2021-07-08 07:00:20|134.09|132.59|134.09|132.59|134.09|132.59|134.08|132.58|3
1625727630000|2021-07-08 07:00:30|134.07|132.57|134.09|132.59|134.09|132.59|134.07|132.57|2
1625727640000|2021-07-08 07:00:40|134.1|132.6|134.12|132.62|134.12|132.62|134.1|132.6|2
1625727650000|2021-07-08 07:00:50|134.13|132.63|134.13|132.63|134.15|132.65|134.12|132.62|6
1625727660000|2021-07-08 07:01:00|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|3
1625727670000|2021-07-08 07:01:10|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|2
1625727680000|2021-07-08 07:01:20|134.2|132.7|134.17|132.67|134.2|132.7|134.14|132.64|11
1625727690000|2021-07-08 07:01:30|134.16|132.66|134.2|132.7|134.2|132.7|134.16|132.66|4
1625727700000|2021-07-08 07:01:40|134.23|132.73|134.25|132.75|134.26|132.76|134.23|132.73|3
1625727710000|2021-07-08 07:01:50|134.23|132.73|134.2|132.7|134.23|132.73|134.2|132.7|4
1625727720000|2021-07-08 07:02:00|134.21|132.71|134.21|132.71|134.22|132.72|134.2|132.7|7
1625727730000|2021-07-08 07:02:10|134.2|132.7|134.16|132.66|134.2|132.7|134.15|132.65|9
1625727740000|2021-07-08 07:02:20|134.15|132.65|134.2|132.7|134.21|132.71|134.15|132.65|17
1625727750000|2021-07-08 07:02:30|134.21|132.71|134.25|132.75|134.25|132.75|134.18|132.68|6
1625727760000|2021-07-08 07:02:40|134.27|132.77|134.27|132.77|134.27|132.77|134.27|132.77|1
1625727770000|2021-07-08 07:02:50|134.26|132.76|134.34|132.84|134.34|132.84|134.26|132.76|10
1625727780000|2021-07-08 07:03:00|134.38|132.88|134.34|132.84|134.42|132.92|134.33|132.83|15
1625727790000|2021-07-08 07:03:10|134.35|132.85|134.35|132.85|134.35|132.85|134.33|132.83|5
1625727800000|2021-07-08 07:03:20|134.34|132.84|134.44|132.94|134.44|132.94|134.34|132.84|7
1625727820000|2021-07-08 07:03:40|134.42|132.92|134.42|132.92|134.43|132.93|134.41|132.91|5
1625727830000|2021-07-08 07:03:50|134.44|132.94|134.46|132.96|134.46|132.96|134.42|132.92|5
1625727840000|2021-07-08 07:04:00|134.45|132.95|134.5|133|134.5|133|134.45|132.95|6
1625727850000|2021-07-08 07:04:10|134.51|133.01|134.51|133.01|134.51|133.01|134.5|133|3
1625727860000|2021-07-08 07:04:20|134.53|133.03|134.5|133|134.53|133.03|134.5|133|4
1625727870000|2021-07-08 07:04:30|134.44|132.94|134.51|133.01|134.51|133.01|134.44|132.94|4
1625727880000|2021-07-08 07:04:40|134.52|133.02|134.53|133.03|134.53|133.03|134.52|133.02|2
1625727890000|2021-07-08 07:04:50|134.51|133.01|134.51|133.01|134.51|133.01|134.51|133.01|1
1625727900000|2021-07-08 07:05:00|134.5|133|134.46|132.96|134.5|133|134.46|132.96|6
1625727910000|2021-07-08 07:05:10|134.45|132.95|134.36|132.86|134.45|132.95|134.33|132.83|16
1625727920000|2021-07-08 07:05:20|134.37|132.87|134.41|132.91|134.41|132.91|134.36|132.86|7
1625727930000|2021-07-08 07:05:30|134.42|132.92|134.42|132.92|134.42|132.92|134.42|132.92|1
1625727940000|2021-07-08 07:05:40|134.43|132.93|134.46|132.96|134.46|132.96|134.43|132.93|4
1625727950000|2021-07-08 07:05:50|134.45|132.95|134.44|132.94|134.46|132.96|134.44|132.94|4
1625727960000|2021-07-08 07:06:00|134.43|132.93|134.27|132.77|134.43|132.93|134.27|132.77|17
1625727970000|2021-07-08 07:06:10|134.29|132.79|134.28|132.78|134.29|132.79|134.26|132.76|8
1625727980000|2021-07-08 07:06:20|134.27|132.77|134.35|132.85|134.35|132.85|134.27|132.77|12
1625727990000|2021-07-08 07:06:30|134.34|132.84|134.34|132.84|134.34|132.84|134.34|132.84|1
1625728000000|2021-07-08 07:06:40|134.33|132.83|134.35|132.85|134.35|132.85|134.33|132.83|5
1625728010000|2021-07-08 07:06:50|134.34|132.84|134.28|132.78|134.34|132.84|134.28|132.78|8
1625728020000|2021-07-08 07:07:00|134.29|132.79|134.34|132.84|134.34|132.84|134.29|132.79|10
1625728030000|2021-07-08 07:07:10|134.33|132.83|134.44|132.94|134.44|132.94|134.33|132.83|13
1625728040000|2021-07-08 07:07:20|134.41|132.91|134.49|132.99|134.49|132.99|134.41|132.91|14
1625728050000|2021-07-08 07:07:30|134.41|132.91|134.46|132.96|134.51|133.01|134.41|132.91|9
1625728060000|2021-07-08 07:07:40|134.48|132.98|134.41|132.91|134.53|133.03|134.41|132.91|8
1625728070000|2021-07-08 07:07:50|134.44|132.94|134.48|132.98|134.54|133.04|134.41|132.91|8
1625728080000|2021-07-08 07:08:00|134.49|132.99|134.54|133.04|134.54|133.04|134.49|132.99|8
1625728090000|2021-07-08 07:08:10|134.53|133.03|134.53|133.03|134.53|133.03|134.53|133.03|1
1625728120000|2021-07-08 07:08:40|134.54|133.04|134.55|133.05|134.55|133.05|134.54|133.04|2
1625728130000|2021-07-08 07:08:50|134.56|133.06|134.6|133.1|134.63|133.13|134.56|133.06|10
1625728140000|2021-07-08 07:09:00|134.59|133.09|134.53|133.03|134.59|133.09|134.53|133.03|7
1625728150000|2021-07-08 07:09:10|134.52|133.02|134.52|133.02|134.52|133.02|134.51|133.01|5
1625728160000|2021-07-08 07:09:20|134.53|133.03|134.54|133.04|134.55|133.05|134.52|133.02|10
1625728170000|2021-07-08 07:09:30|134.53|133.03|134.55|133.05|134.55|133.05|134.53|133.03|3
1625728180000|2021-07-08 07:09:40|134.54|133.04|134.54|133.04|134.55|133.05|134.54|133.04|3
1625728190000|2021-07-08 07:09:50|134.55|133.05|134.59|133.09|134.59|133.09|134.55|133.05|3
1625728200000|2021-07-08 07:10:00|134.6|133.1|134.57|133.07|134.61|133.11|134.57|133.07|7
1625728210000|2021-07-08 07:10:10|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|5
1625728220000|2021-07-08 07:10:20|134.56|133.06|134.55|133.05|134.56|133.06|134.55|133.05|2
1625728230000|2021-07-08 07:10:30|134.56|133.06|134.57|133.07|134.57|133.07|134.56|133.06|2
1625728240000|2021-07-08 07:10:40|134.56|133.06|134.57|133.07|134.57|133.07|134.56|133.06|4
1625728250000|2021-07-08 07:10:50|134.56|133.06|134.57|133.07|134.57|133.07|134.56|133.06|2
1625728260000|2021-07-08 07:11:00|134.58|133.08|134.61|133.11|134.61|133.11|134.58|133.08|4
1625728270000|2021-07-08 07:11:10|134.6|133.1|134.61|133.11|134.61|133.11|134.59|133.09|3
1625728280000|2021-07-08 07:11:20|134.6|133.1|134.6|133.1|134.6|133.1|134.6|133.1|1
1625728300000|2021-07-08 07:11:40|134.59|133.09|134.59|133.09|134.59|133.09|134.59|133.09|1
1625728310000|2021-07-08 07:11:50|134.6|133.1|134.64|133.14|134.64|133.14|134.6|133.1|4
1625728320000|2021-07-08 07:12:00|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|2
1625728340000|2021-07-08 07:12:20|134.67|133.17|134.69|133.19|134.69|133.19|134.67|133.17|2
1625728350000|2021-07-08 07:12:30|134.68|133.18|134.7|133.2|134.71|133.21|134.68|133.18|4
1625728360000|2021-07-08 07:12:40|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1625728370000|2021-07-08 07:12:50|134.73|133.23|134.75|133.25|134.75|133.25|134.67|133.17|5
1625728380000|2021-07-08 07:13:00|134.76|133.26|134.79|133.29|134.79|133.29|134.72|133.22|4
1625728390000|2021-07-08 07:13:10|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1625728400000|2021-07-08 07:13:20|134.77|133.27|134.75|133.25|134.77|133.27|134.74|133.24|9
1625728410000|2021-07-08 07:13:30|134.74|133.24|134.75|133.25|134.8|133.3|134.73|133.23|11
1625728420000|2021-07-08 07:13:40|134.8|133.3|134.75|133.25|134.85|133.35|134.75|133.25|3
1625728430000|2021-07-08 07:13:50|134.82|133.32|134.8|133.3|134.86|133.36|134.75|133.25|6
1625728440000|2021-07-08 07:14:00|134.86|133.36|134.86|133.36|134.88|133.38|134.86|133.36|4
1625728450000|2021-07-08 07:14:10|134.83|133.33|134.78|133.28|134.83|133.33|134.78|133.28|6
1625728460000|2021-07-08 07:14:20|134.8|133.3|134.79|133.29|134.8|133.3|134.75|133.25|12
1625728470000|2021-07-08 07:14:30|134.8|133.3|134.78|133.28|134.81|133.31|134.75|133.25|4
1625728490000|2021-07-08 07:14:50|134.8|133.3|134.8|133.3|134.8|133.3|134.8|133.3|1
1625728500000|2021-07-08 07:15:00|134.81|133.31|134.81|133.31|134.81|133.31|134.81|133.31|1
1625728510000|2021-07-08 07:15:10|134.87|133.37|134.77|133.27|134.87|133.37|134.77|133.27|7
1625728520000|2021-07-08 07:15:20|134.76|133.26|134.72|133.22|134.76|133.26|134.7|133.2|11
1625728530000|2021-07-08 07:15:30|134.73|133.23|134.68|133.18|134.73|133.23|134.68|133.18|4
1625728540000|2021-07-08 07:15:40|134.69|133.19|134.86|133.36|134.91|133.41|134.69|133.19|15
1625728550000|2021-07-08 07:15:50|134.8|133.3|134.77|133.27|134.86|133.36|134.77|133.27|10
1625728560000|2021-07-08 07:16:00|134.78|133.28|134.8|133.3|134.81|133.31|134.77|133.27|11
1625728570000|2021-07-08 07:16:10|134.78|133.28|134.7|133.2|134.79|133.29|134.67|133.17|16
1625728580000|2021-07-08 07:16:20|134.68|133.18|134.67|133.17|134.69|133.19|134.66|133.16|10
1625728590000|2021-07-08 07:16:30|134.66|133.16|134.67|133.17|134.68|133.18|134.66|133.16|8
1625728600000|2021-07-08 07:16:40|134.66|133.16|134.65|133.15|134.69|133.19|134.65|133.15|12
1625728610000|2021-07-08 07:16:50|134.64|133.14|134.61|133.11|134.65|133.15|134.61|133.11|10
1625728620000|2021-07-08 07:17:00|134.62|133.12|134.66|133.16|134.66|133.16|134.57|133.07|14
1625728630000|2021-07-08 07:17:10|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|4
1625728650000|2021-07-08 07:17:30|134.65|133.15|134.6|133.1|134.65|133.15|134.6|133.1|6
1625728660000|2021-07-08 07:17:40|134.61|133.11|134.61|133.11|134.61|133.11|134.58|133.08|8
1625728670000|2021-07-08 07:17:50|134.62|133.12|134.62|133.12|134.62|133.12|134.6|133.1|8
1625728680000|2021-07-08 07:18:00|134.61|133.11|134.56|133.06|134.61|133.11|134.56|133.06|4
1625728690000|2021-07-08 07:18:10|134.57|133.07|134.55|133.05|134.57|133.07|134.55|133.05|3
1625728700000|2021-07-08 07:18:20|134.54|133.04|134.55|133.05|134.56|133.06|134.53|133.03|16
1625728710000|2021-07-08 07:18:30|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|6
1625728720000|2021-07-08 07:18:40|134.54|133.04|134.48|132.98|134.54|133.04|134.47|132.97|11
1625728740000|2021-07-08 07:19:00|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|9
1625728750000|2021-07-08 07:19:10|134.45|132.95|134.48|132.98|134.49|132.99|134.45|132.95|5
1625728760000|2021-07-08 07:19:20|134.47|132.97|134.47|132.97|134.48|132.98|134.47|132.97|3
1625728770000|2021-07-08 07:19:30|134.44|132.94|134.42|132.92|134.46|132.96|134.42|132.92|9
1625728780000|2021-07-08 07:19:40|134.41|132.91|134.4|132.9|134.41|132.91|134.4|132.9|2
1625728790000|2021-07-08 07:19:50|134.39|132.89|134.39|132.89|134.39|132.89|134.39|132.89|1
1625728800000|2021-07-08 07:20:00|134.37|132.87|134.34|132.84|134.37|132.87|134.34|132.84|6
1625728810000|2021-07-08 07:20:10|134.31|132.81|134.34|132.84|134.34|132.84|134.31|132.81|3
1625728820000|2021-07-08 07:20:20|134.33|132.83|134.33|132.83|134.33|132.83|134.33|132.83|1
1625728830000|2021-07-08 07:20:30|134.32|132.82|134.32|132.82|134.32|132.82|134.32|132.82|1
1625728840000|2021-07-08 07:20:40|134.34|132.84|134.34|132.84|134.34|132.84|134.33|132.83|5
1625728850000|2021-07-08 07:20:50|134.33|132.83|134.33|132.83|134.34|132.84|134.33|132.83|3
1625728860000|2021-07-08 07:21:00|134.32|132.82|134.25|132.75|134.34|132.84|134.25|132.75|9
1625728870000|2021-07-08 07:21:10|134.26|132.76|134.26|132.76|134.27|132.77|134.23|132.73|11
1625728880000|2021-07-08 07:21:20|134.24|132.74|134.24|132.74|134.26|132.76|134.22|132.72|7
1625728890000|2021-07-08 07:21:30|134.27|132.77|134.24|132.74|134.27|132.77|134.24|132.74|10
1625728900000|2021-07-08 07:21:40|134.26|132.76|134.23|132.73|134.26|132.76|134.21|132.71|9
1625728910000|2021-07-08 07:21:50|134.22|132.72|134.23|132.73|134.25|132.75|134.22|132.72|5
1625728920000|2021-07-08 07:22:00|134.21|132.71|134.17|132.67|134.21|132.71|134.16|132.66|5
1625728930000|2021-07-08 07:22:10|134.19|132.69|134.19|132.69|134.2|132.7|134.19|132.69|5
1625728940000|2021-07-08 07:22:20|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|6
1625728950000|2021-07-08 07:22:30|134.17|132.67|134.21|132.71|134.21|132.71|134.17|132.67|6
1625728960000|2021-07-08 07:22:40|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|10
1625728970000|2021-07-08 07:22:50|134.26|132.76|134.25|132.75|134.32|132.82|134.25|132.75|11
1625728980000|2021-07-08 07:23:00|134.26|132.76|134.25|132.75|134.26|132.76|134.25|132.75|8
1625728990000|2021-07-08 07:23:10|134.19|132.69|134.15|132.65|134.19|132.69|134.15|132.65|12
1625729000000|2021-07-08 07:23:20|134.16|132.66|134.17|132.67|134.18|132.68|134.15|132.65|7
1625729010000|2021-07-08 07:23:30|134.18|132.68|134.14|132.64|134.18|132.68|134.14|132.64|5
1625729020000|2021-07-08 07:23:40|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|4
1625729030000|2021-07-08 07:23:50|134.14|132.64|134.05|132.55|134.16|132.66|134.05|132.55|14
1625729040000|2021-07-08 07:24:00|134.04|132.54|134.08|132.58|134.08|132.58|134.04|132.54|11
1625729050000|2021-07-08 07:24:10|134.07|132.57|134.1|132.6|134.12|132.62|134.07|132.57|7
1625729060000|2021-07-08 07:24:20|134.11|132.61|134.12|132.62|134.13|132.63|134.1|132.6|9
1625729070000|2021-07-08 07:24:30|134.1|132.6|133.98|132.48|134.1|132.6|133.98|132.48|15
1625729080000|2021-07-08 07:24:40|134|132.5|134.04|132.54|134.04|132.54|133.98|132.48|13
1625729090000|2021-07-08 07:24:50|134.03|132.53|134.01|132.51|134.03|132.53|134|132.5|5
1625729100000|2021-07-08 07:25:00|134|132.5|134.09|132.59|134.11|132.61|133.99|132.49|12
1625729110000|2021-07-08 07:25:10|134.08|132.58|134.09|132.59|134.09|132.59|134.08|132.58|6
1625729120000|2021-07-08 07:25:20|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|4
1625729140000|2021-07-08 07:25:40|134.1|132.6|134.08|132.58|134.1|132.6|134.08|132.58|3
1625729150000|2021-07-08 07:25:50|134.09|132.59|134.09|132.59|134.09|132.59|134.08|132.58|13
1625729160000|2021-07-08 07:26:00|134.08|132.58|134.02|132.52|134.09|132.59|134.02|132.52|10
1625729170000|2021-07-08 07:26:10|134.03|132.53|134.07|132.57|134.07|132.57|134.02|132.52|10
1625729180000|2021-07-08 07:26:20|134.08|132.58|134.13|132.63|134.14|132.64|134.08|132.58|9
1625729190000|2021-07-08 07:26:30|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|2
1625729200000|2021-07-08 07:26:40|134.16|132.66|134.24|132.74|134.24|132.74|134.16|132.66|6
1625729220000|2021-07-08 07:27:00|134.25|132.75|134.23|132.73|134.25|132.75|134.21|132.71|3
1625729230000|2021-07-08 07:27:10|134.22|132.72|134.16|132.66|134.24|132.74|134.14|132.64|14
1625729240000|2021-07-08 07:27:20|134.17|132.67|134.17|132.67|134.17|132.67|134.17|132.67|1
1625729250000|2021-07-08 07:27:30|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1625729260000|2021-07-08 07:27:40|134.14|132.64|134.09|132.59|134.14|132.64|134.08|132.58|14
1625729270000|2021-07-08 07:27:50|134.1|132.6|134.09|132.59|134.11|132.61|134.08|132.58|6
1625729280000|2021-07-08 07:28:00|134.1|132.6|134.09|132.59|134.12|132.62|134.08|132.58|10
1625729290000|2021-07-08 07:28:10|134.1|132.6|134.11|132.61|134.11|132.61|134.08|132.58|12
1625729300000|2021-07-08 07:28:20|134.14|132.64|134.2|132.7|134.2|132.7|134.14|132.64|2
1625729310000|2021-07-08 07:28:30|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|3
1625729320000|2021-07-08 07:28:40|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625729330000|2021-07-08 07:28:50|134.21|132.71|134.21|132.71|134.22|132.72|134.2|132.7|6
1625729340000|2021-07-08 07:29:00|134.2|132.7|134.03|132.53|134.2|132.7|134.02|132.52|14
1625729350000|2021-07-08 07:29:10|134.04|132.54|134.05|132.55|134.05|132.55|134.03|132.53|4
1625729360000|2021-07-08 07:29:20|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|2
1625729370000|2021-07-08 07:29:30|134.01|132.51|133.99|132.49|134.01|132.51|133.94|132.44|18
1625729380000|2021-07-08 07:29:40|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|2
1625729390000|2021-07-08 07:29:50|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|3
1625729400000|2021-07-08 07:30:00|133.94|132.44|133.77|132.27|133.94|132.44|133.72|132.22|13
1625729410000|2021-07-08 07:30:10|133.78|132.28|133.71|132.21|133.84|132.34|133.71|132.21|19
1625729420000|2021-07-08 07:30:20|133.7|132.2|133.68|132.18|133.72|132.22|133.64|132.14|26
1625729430000|2021-07-08 07:30:30|133.69|132.19|133.65|132.15|133.7|132.2|133.65|132.15|19
1625729440000|2021-07-08 07:30:40|133.67|132.17|133.58|132.08|133.69|132.19|133.58|132.08|22
1625729450000|2021-07-08 07:30:50|133.54|132.04|133.6|132.1|133.65|132.15|133.53|132.03|24
1625729460000|2021-07-08 07:31:00|133.59|132.09|133.58|132.08|133.65|132.15|133.58|132.08|23
1625729470000|2021-07-08 07:31:10|133.59|132.09|133.62|132.12|133.64|132.14|133.58|132.08|16
1625729480000|2021-07-08 07:31:20|133.59|132.09|133.64|132.14|133.66|132.16|133.59|132.09|13
1625729490000|2021-07-08 07:31:30|133.65|132.15|133.76|132.26|133.76|132.26|133.65|132.15|12
1625729500000|2021-07-08 07:31:40|133.71|132.21|133.63|132.13|133.76|132.26|133.63|132.13|11
1625729510000|2021-07-08 07:31:50|133.62|132.12|133.66|132.16|133.69|132.19|133.61|132.11|14
1625729520000|2021-07-08 07:32:00|133.64|132.14|133.58|132.08|133.71|132.21|133.58|132.08|14
1625729530000|2021-07-08 07:32:10|133.57|132.07|133.51|132.01|133.59|132.09|133.51|132.01|24
1625729540000|2021-07-08 07:32:20|133.5|132|133.46|131.96|133.55|132.05|133.46|131.96|14
1625729550000|2021-07-08 07:32:30|133.47|131.97|133.48|131.98|133.53|132.03|133.47|131.97|17
1625729560000|2021-07-08 07:32:40|133.45|131.95|133.4|131.9|133.46|131.96|133.36|131.86|23
1625729570000|2021-07-08 07:32:50|133.39|131.89|133.45|131.95|133.45|131.95|133.37|131.87|16
1625729580000|2021-07-08 07:33:00|133.46|131.96|133.43|131.93|133.48|131.98|133.43|131.93|6
1625729590000|2021-07-08 07:33:10|133.47|131.97|133.46|131.96|133.53|132.03|133.42|131.92|10
1625729600000|2021-07-08 07:33:20|133.45|131.95|133.43|131.93|133.45|131.95|133.42|131.92|4
1625729610000|2021-07-08 07:33:30|133.45|131.95|133.47|131.97|133.48|131.98|133.45|131.95|4
1625729620000|2021-07-08 07:33:40|133.48|131.98|133.48|131.98|133.48|131.98|133.47|131.97|3
1625729630000|2021-07-08 07:33:50|133.46|131.96|133.44|131.94|133.46|131.96|133.44|131.94|3
1625729640000|2021-07-08 07:34:00|133.45|131.95|133.4|131.9|133.46|131.96|133.37|131.87|18
1625729650000|2021-07-08 07:34:10|133.39|131.89|133.45|131.95|133.45|131.95|133.39|131.89|5
1625729660000|2021-07-08 07:34:20|133.47|131.97|133.42|131.92|133.47|131.97|133.39|131.89|8
1625729670000|2021-07-08 07:34:30|133.4|131.9|133.46|131.96|133.46|131.96|133.4|131.9|7
1625729680000|2021-07-08 07:34:40|133.45|131.95|133.46|131.96|133.46|131.96|133.44|131.94|4
1625729690000|2021-07-08 07:34:50|133.47|131.97|133.47|131.97|133.48|131.98|133.47|131.97|5
1625729700000|2021-07-08 07:35:00|133.49|131.99|133.44|131.94|133.49|131.99|133.44|131.94|7
1625729710000|2021-07-08 07:35:10|133.45|131.95|133.45|131.95|133.45|131.95|133.45|131.95|1
1625729720000|2021-07-08 07:35:20|133.43|131.93|133.36|131.86|133.43|131.93|133.34|131.84|11
1625729730000|2021-07-08 07:35:30|133.34|131.84|133.39|131.89|133.4|131.9|133.34|131.84|13
1625729740000|2021-07-08 07:35:40|133.37|131.87|133.38|131.88|133.38|131.88|133.36|131.86|10
1625729750000|2021-07-08 07:35:50|133.39|131.89|133.4|131.9|133.4|131.9|133.38|131.88|8
1625729760000|2021-07-08 07:36:00|133.39|131.89|133.39|131.89|133.4|131.9|133.37|131.87|5
1625729770000|2021-07-08 07:36:10|133.4|131.9|133.41|131.91|133.42|131.92|133.39|131.89|6
1625729780000|2021-07-08 07:36:20|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|3
1625729790000|2021-07-08 07:36:30|133.41|131.91|133.4|131.9|133.42|131.92|133.4|131.9|6
1625729800000|2021-07-08 07:36:40|133.41|131.91|133.37|131.87|133.41|131.91|133.37|131.87|7
1625729810000|2021-07-08 07:36:50|133.38|131.88|133.24|131.74|133.38|131.88|133.24|131.74|18
1625729820000|2021-07-08 07:37:00|133.23|131.73|133.28|131.78|133.28|131.78|133.06|131.56|21
1625729830000|2021-07-08 07:37:10|133.25|131.75|133.33|131.83|133.35|131.85|133.24|131.74|21
1625729840000|2021-07-08 07:37:20|133.32|131.82|133.36|131.86|133.39|131.89|133.31|131.81|16
1625729850000|2021-07-08 07:37:30|133.41|131.91|133.44|131.94|133.46|131.96|133.41|131.91|10
1625729860000|2021-07-08 07:37:40|133.43|131.93|133.36|131.86|133.43|131.93|133.35|131.85|9
1625729870000|2021-07-08 07:37:50|133.35|131.85|133.33|131.83|133.35|131.85|133.3|131.8|9
1625729880000|2021-07-08 07:38:00|133.32|131.82|133.32|131.82|133.33|131.83|133.3|131.8|9
1625729890000|2021-07-08 07:38:10|133.34|131.84|133.38|131.88|133.41|131.91|133.34|131.84|7
1625729900000|2021-07-08 07:38:20|133.37|131.87|133.31|131.81|133.37|131.87|133.29|131.79|13
1625729910000|2021-07-08 07:38:30|133.29|131.79|133.21|131.71|133.29|131.79|133.21|131.71|10
1625729920000|2021-07-08 07:38:40|133.2|131.7|133.15|131.65|133.2|131.7|133.12|131.62|19
1625729930000|2021-07-08 07:38:50|133.16|131.66|133.05|131.55|133.19|131.69|133.05|131.55|16
1625729940000|2021-07-08 07:39:00|133.03|131.53|133.19|131.69|133.25|131.75|133.03|131.53|18
1625729950000|2021-07-08 07:39:10|133.17|131.67|133.15|131.65|133.17|131.67|133.13|131.63|14
1625729960000|2021-07-08 07:39:20|133.14|131.64|133.19|131.69|133.23|131.73|133.14|131.64|12
1625729970000|2021-07-08 07:39:30|133.17|131.67|133.08|131.58|133.17|131.67|133.01|131.51|16
1625729980000|2021-07-08 07:39:40|133.07|131.57|133.07|131.57|133.08|131.58|133.06|131.56|5
1625729990000|2021-07-08 07:39:50|133.05|131.55|133.05|131.55|133.07|131.57|133.03|131.53|9
1625730000000|2021-07-08 07:40:00|133.06|131.56|133.07|131.57|133.07|131.57|133.05|131.55|8
1625730010000|2021-07-08 07:40:10|133.06|131.56|133.04|131.54|133.06|131.56|133.04|131.54|5
1625730020000|2021-07-08 07:40:20|133.05|131.55|133.03|131.53|133.06|131.56|133.02|131.52|11
1625730030000|2021-07-08 07:40:30|133.04|131.54|132.81|131.31|133.04|131.54|132.81|131.31|14
1625730040000|2021-07-08 07:40:40|132.8|131.3|132.33|130.83|132.8|131.3|132.26|130.76|30
1625730050000|2021-07-08 07:40:50|132.34|130.84|132.4|130.9|132.58|131.08|132.34|130.84|28
1625730060000|2021-07-08 07:41:00|132.42|130.92|132.42|130.92|132.5|131|132.38|130.88|29
1625730070000|2021-07-08 07:41:10|132.43|130.93|132.08|130.58|132.43|130.93|132.08|130.58|33
1625730080000|2021-07-08 07:41:20|132.07|130.57|131.93|130.43|132.07|130.57|131.82|130.32|29
1625730090000|2021-07-08 07:41:30|131.96|130.46|131.84|130.34|131.97|130.47|131.84|130.34|23
1625730100000|2021-07-08 07:41:40|131.86|130.36|131.88|130.38|131.92|130.42|131.85|130.35|23
1625730110000|2021-07-08 07:41:50|131.87|130.37|131.86|130.36|131.97|130.47|131.85|130.35|27
1625730120000|2021-07-08 07:42:00|131.85|130.35|130.88|129.38|131.85|130.35|130.88|129.38|35
1625730130000|2021-07-08 07:42:10|130.9|129.4|131.08|129.58|131.08|129.58|130.77|129.27|30
1625730140000|2021-07-08 07:42:20|131.07|129.57|131.03|129.53|131.07|129.57|130.9|129.4|26
1625730150000|2021-07-08 07:42:30|131.04|129.54|131.16|129.66|131.24|129.74|131.03|129.53|22
1625730160000|2021-07-08 07:42:40|131.09|129.59|131.17|129.67|131.2|129.7|131.03|129.53|26
1625730170000|2021-07-08 07:42:50|131.12|129.62|131.11|129.61|131.14|129.64|131.04|129.54|20
1625730180000|2021-07-08 07:43:00|131.13|129.63|131.23|129.73|131.28|129.78|131.11|129.61|23
1625730190000|2021-07-08 07:43:10|131.3|129.8|131.2|129.7|131.37|129.87|131.15|129.65|25
1625730200000|2021-07-08 07:43:20|131.22|129.72|131.28|129.78|131.32|129.82|131.18|129.68|21
1625730210000|2021-07-08 07:43:30|131.32|129.82|131.34|129.84|131.4|129.9|131.29|129.79|19
1625730220000|2021-07-08 07:43:40|131.35|129.85|131.3|129.8|131.36|129.86|131.22|129.72|15
1625730230000|2021-07-08 07:43:50|131.27|129.77|131.26|129.76|131.3|129.8|131.21|129.71|14
1625730240000|2021-07-08 07:44:00|131.3|129.8|131.28|129.78|131.3|129.8|131.17|129.67|14
1625730250000|2021-07-08 07:44:10|131.3|129.8|131.35|129.85|131.44|129.94|131.3|129.8|19
1625730260000|2021-07-08 07:44:20|131.38|129.88|131.42|129.92|131.42|129.92|131.28|129.78|17
1625730270000|2021-07-08 07:44:30|131.41|129.91|131.33|129.83|131.42|129.92|131.24|129.74|26
1625730280000|2021-07-08 07:44:40|131.37|129.87|131.25|129.75|131.39|129.89|131.23|129.73|18
1625730290000|2021-07-08 07:44:50|131.23|129.73|131.34|129.84|131.34|129.84|131.22|129.72|9
1625730300000|2021-07-08 07:45:00|131.36|129.86|131.15|129.65|131.36|129.86|131.1|129.6|17
1625730310000|2021-07-08 07:45:10|131.14|129.64|131.11|129.61|131.18|129.68|131.09|129.59|20
1625730320000|2021-07-08 07:45:20|131.1|129.6|131.16|129.66|131.16|129.66|131.06|129.56|16
1625730330000|2021-07-08 07:45:30|131.14|129.64|131.15|129.65|131.16|129.66|131.11|129.61|10
1625730340000|2021-07-08 07:45:40|131.16|129.66|131.18|129.68|131.22|129.72|131.15|129.65|16
1625730350000|2021-07-08 07:45:50|131.17|129.67|131.06|129.56|131.17|129.67|131.01|129.51|22
1625730360000|2021-07-08 07:46:00|131.07|129.57|131.05|129.55|131.07|129.57|131.01|129.51|16
1625730370000|2021-07-08 07:46:10|131.02|129.52|130.97|129.47|131.04|129.54|130.97|129.47|15
1625730380000|2021-07-08 07:46:20|130.95|129.45|131.01|129.51|131.01|129.51|130.95|129.45|12
1625730390000|2021-07-08 07:46:30|131.02|129.52|131|129.5|131.02|129.52|130.99|129.49|15
1625730400000|2021-07-08 07:46:40|131.01|129.51|130.99|129.49|131.02|129.52|130.95|129.45|14
1625730410000|2021-07-08 07:46:50|131.01|129.51|130.99|129.49|131.05|129.55|130.98|129.48|16
1625730420000|2021-07-08 07:47:00|130.98|129.48|131.02|129.52|131.04|129.54|130.98|129.48|12
1625730430000|2021-07-08 07:47:10|131|129.5|131.08|129.58|131.08|129.58|131|129.5|8
1625730440000|2021-07-08 07:47:20|131.06|129.56|131.07|129.57|131.08|129.58|131.06|129.56|5
1625730450000|2021-07-08 07:47:30|131.09|129.59|131.1|129.6|131.2|129.7|131.09|129.59|12
1625730460000|2021-07-08 07:47:40|131.11|129.61|131.21|129.71|131.21|129.71|131.11|129.61|10
1625730470000|2021-07-08 07:47:50|131.22|129.72|131.25|129.75|131.25|129.75|131.21|129.71|8
1625730480000|2021-07-08 07:48:00|131.23|129.73|131.21|129.71|131.23|129.73|131.18|129.68|6
1625730490000|2021-07-08 07:48:10|131.23|129.73|131.28|129.78|131.29|129.79|131.21|129.71|9
1625730500000|2021-07-08 07:48:20|131.29|129.79|131.3|129.8|131.31|129.81|131.29|129.79|4
1625730510000|2021-07-08 07:48:30|131.32|129.82|131.36|129.86|131.37|129.87|131.32|129.82|6
1625730520000|2021-07-08 07:48:40|131.33|129.83|131.43|129.93|131.43|129.93|131.33|129.83|8
1625730530000|2021-07-08 07:48:50|131.4|129.9|131.35|129.85|131.41|129.91|131.35|129.85|7
1625730540000|2021-07-08 07:49:00|131.42|129.92|131.36|129.86|131.43|129.93|131.32|129.82|10
1625730550000|2021-07-08 07:49:10|131.33|129.83|131.36|129.86|131.37|129.87|131.33|129.83|9
1625730560000|2021-07-08 07:49:20|131.37|129.87|131.37|129.87|131.4|129.9|131.32|129.82|18
1625730570000|2021-07-08 07:49:30|131.36|129.86|131.39|129.89|131.39|129.89|131.36|129.86|14
1625730580000|2021-07-08 07:49:40|131.4|129.9|131.39|129.89|131.4|129.9|131.39|129.89|4
1625730590000|2021-07-08 07:49:50|131.4|129.9|131.41|129.91|131.42|129.92|131.4|129.9|5
1625730600000|2021-07-08 07:50:00|131.4|129.9|131.35|129.85|131.4|129.9|131.3|129.8|11
1625730610000|2021-07-08 07:50:10|131.37|129.87|131.29|129.79|131.37|129.87|131.17|129.67|19
1625730620000|2021-07-08 07:50:20|131.3|129.8|131.35|129.85|131.39|129.89|131.3|129.8|11
1625730630000|2021-07-08 07:50:30|131.36|129.86|131.39|129.89|131.39|129.89|131.34|129.84|7
1625730640000|2021-07-08 07:50:40|131.34|129.84|131.35|129.85|131.37|129.87|131.31|129.81|11
1625730650000|2021-07-08 07:50:50|131.34|129.84|131.33|129.83|131.34|129.84|131.32|129.82|9
1625730660000|2021-07-08 07:51:00|131.34|129.84|131.34|129.84|131.34|129.84|131.33|129.83|5
1625730670000|2021-07-08 07:51:10|131.33|129.83|131.32|129.82|131.34|129.84|131.32|129.82|5
1625730680000|2021-07-08 07:51:20|131.33|129.83|131.27|129.77|131.33|129.83|131.22|129.72|15
1625730690000|2021-07-08 07:51:30|131.26|129.76|131.24|129.74|131.26|129.76|131.21|129.71|15
1625730700000|2021-07-08 07:51:40|131.25|129.75|131.24|129.74|131.25|129.75|131.24|129.74|6
1625730710000|2021-07-08 07:51:50|131.25|129.75|131.3|129.8|131.33|129.83|131.25|129.75|8
1625730720000|2021-07-08 07:52:00|131.31|129.81|131.14|129.64|131.31|129.81|131.14|129.64|17
1625730730000|2021-07-08 07:52:10|131.15|129.65|131.18|129.68|131.19|129.69|131.13|129.63|12
1625730740000|2021-07-08 07:52:20|131.2|129.7|131.21|129.71|131.23|129.73|131.2|129.7|7
1625730750000|2021-07-08 07:52:30|131.22|129.72|131.27|129.77|131.28|129.78|131.2|129.7|12
1625730760000|2021-07-08 07:52:40|131.28|129.78|131.22|129.72|131.3|129.8|131.22|129.72|9
1625730770000|2021-07-08 07:52:50|131.23|129.73|131.17|129.67|131.23|129.73|131.15|129.65|16
1625730780000|2021-07-08 07:53:00|131.18|129.68|131.35|129.85|131.35|129.85|131.18|129.68|14
1625730790000|2021-07-08 07:53:10|131.36|129.86|131.35|129.85|131.4|129.9|131.33|129.83|12
1625730800000|2021-07-08 07:53:20|131.34|129.84|131.24|129.74|131.34|129.84|131.24|129.74|11
1625730810000|2021-07-08 07:53:30|131.25|129.75|131.16|129.66|131.28|129.78|131.15|129.65|17
1625730820000|2021-07-08 07:53:40|131.15|129.65|131.12|129.62|131.15|129.65|131.1|129.6|17
1625730830000|2021-07-08 07:53:50|131.13|129.63|131.29|129.79|131.29|129.79|131.13|129.63|16
1625730840000|2021-07-08 07:54:00|131.28|129.78|131.22|129.72|131.28|129.78|131.12|129.62|20
1625730850000|2021-07-08 07:54:10|131.23|129.73|131.19|129.69|131.24|129.74|131.19|129.69|10
1625730860000|2021-07-08 07:54:20|131.2|129.7|131.21|129.71|131.22|129.72|131.2|129.7|16
1625730870000|2021-07-08 07:54:30|131.2|129.7|131.17|129.67|131.23|129.73|131.17|129.67|13
1625730880000|2021-07-08 07:54:40|131.16|129.66|131.17|129.67|131.2|129.7|131.16|129.66|11
1625730890000|2021-07-08 07:54:50|131.18|129.68|131.2|129.7|131.22|129.72|131.17|129.67|13
1625730900000|2021-07-08 07:55:00|131.21|129.71|131.14|129.64|131.24|129.74|131.14|129.64|18
1625730910000|2021-07-08 07:55:10|131.17|129.67|131.17|129.67|131.21|129.71|131.14|129.64|13
1625730920000|2021-07-08 07:55:20|131.18|129.68|131.21|129.71|131.21|129.71|131.17|129.67|12
1625730930000|2021-07-08 07:55:30|131.22|129.72|131.22|129.72|131.25|129.75|131.22|129.72|6
1625730940000|2021-07-08 07:55:40|131.23|129.73|131.25|129.75|131.25|129.75|131.22|129.72|6
1625730950000|2021-07-08 07:55:50|131.27|129.77|131.27|129.77|131.29|129.79|131.27|129.77|4
1625730960000|2021-07-08 07:56:00|131.23|129.73|131.2|129.7|131.23|129.73|131.15|129.65|13
1625730970000|2021-07-08 07:56:10|131.23|129.73|131.27|129.77|131.27|129.77|131.23|129.73|3
1625730980000|2021-07-08 07:56:20|131.29|129.79|131.3|129.8|131.3|129.8|131.29|129.79|6
1625730990000|2021-07-08 07:56:30|131.29|129.79|131.22|129.72|131.29|129.79|131.21|129.71|11
1625731000000|2021-07-08 07:56:40|131.23|129.73|131.22|129.72|131.24|129.74|131.2|129.7|13
1625731010000|2021-07-08 07:56:50|131.19|129.69|131.06|129.56|131.19|129.69|131.01|129.51|25
1625731020000|2021-07-08 07:57:00|131.05|129.55|131.13|129.63|131.13|129.63|131.02|129.52|15
1625731030000|2021-07-08 07:57:10|131.14|129.64|131.13|129.63|131.18|129.68|131.12|129.62|17
1625731040000|2021-07-08 07:57:20|131.12|129.62|131.07|129.57|131.12|129.62|131.05|129.55|15
1625731050000|2021-07-08 07:57:30|131.06|129.56|130.87|129.37|131.06|129.56|130.87|129.37|15
1625731060000|2021-07-08 07:57:40|130.89|129.39|130.87|129.37|130.9|129.4|130.8|129.3|21
1625731070000|2021-07-08 07:57:50|130.86|129.36|130.58|129.08|130.9|129.4|130.51|129.01|27
1625731080000|2021-07-08 07:58:00|130.56|129.06|129.92|128.42|130.56|129.06|129.9|128.4|28
1625731090000|2021-07-08 07:58:10|129.94|128.44|130.49|128.99|130.49|128.99|129.94|128.44|26
1625731100000|2021-07-08 07:58:20|130.51|129.01|130.68|129.18|130.77|129.27|130.47|128.97|26
1625731110000|2021-07-08 07:58:30|130.69|129.19|131|129.5|131|129.5|130.6|129.1|19
1625731120000|2021-07-08 07:58:40|130.91|129.41|131.13|129.63|131.15|129.65|130.91|129.41|22
1625731130000|2021-07-08 07:58:50|131.12|129.62|131.26|129.76|131.26|129.76|131.04|129.54|19
1625731140000|2021-07-08 07:59:00|131.28|129.78|131.29|129.79|131.41|129.91|131.28|129.78|13
1625731150000|2021-07-08 07:59:10|131.3|129.8|131.32|129.82|131.45|129.95|131.3|129.8|20
1625731160000|2021-07-08 07:59:20|131.43|129.93|131.46|129.96|131.51|130.01|131.34|129.84|26
1625731170000|2021-07-08 07:59:30|131.47|129.97|131.5|130|131.57|130.07|131.43|129.93|18
1625731180000|2021-07-08 07:59:40|131.51|130.01|131.46|129.96|131.53|130.03|131.41|129.91|15
1625731190000|2021-07-08 07:59:50|131.44|129.94|131.43|129.93|131.51|130.01|131.37|129.87|16
1625731200000|2021-07-08 08:00:00|131.44|129.94|131.15|129.65|131.44|129.94|131.15|129.65|24
1625731210000|2021-07-08 08:00:10|131.28|129.78|131.22|129.72|131.28|129.78|131.22|129.72|11
1625731220000|2021-07-08 08:00:20|131.21|129.71|131.15|129.65|131.21|129.71|131.15|129.65|13
1625731230000|2021-07-08 08:00:30|131.14|129.64|131.12|129.62|131.15|129.65|131.12|129.62|9
1625731240000|2021-07-08 08:00:40|131.14|129.64|131.35|129.85|131.35|129.85|131.14|129.64|14
1625731250000|2021-07-08 08:00:50|131.34|129.84|131.33|129.83|131.36|129.86|131.28|129.78|14
1625731260000|2021-07-08 08:01:00|131.32|129.82|131.25|129.75|131.33|129.83|131.22|129.72|18
1625731270000|2021-07-08 08:01:10|131.26|129.76|131.31|129.81|131.33|129.83|131.25|129.75|7
1625731280000|2021-07-08 08:01:20|131.36|129.86|131.45|129.95|131.46|129.96|131.36|129.86|8
1625731290000|2021-07-08 08:01:30|131.39|129.89|131.62|130.12|131.62|130.12|131.39|129.89|11
1625731300000|2021-07-08 08:01:40|131.63|130.13|131.48|129.98|131.63|130.13|131.41|129.91|20
1625731310000|2021-07-08 08:01:50|131.49|129.99|131.49|129.99|131.63|130.13|131.46|129.96|11
1625731320000|2021-07-08 08:02:00|131.51|130.01|131.51|130.01|131.6|130.1|131.48|129.98|18
1625731330000|2021-07-08 08:02:10|131.49|129.99|131.47|129.97|131.62|130.12|131.46|129.96|22
1625731340000|2021-07-08 08:02:20|131.46|129.96|131.34|129.84|131.55|130.05|131.29|129.79|27
1625731350000|2021-07-08 08:02:30|131.39|129.89|131.41|129.91|131.46|129.96|131.38|129.88|17
1625731360000|2021-07-08 08:02:40|131.4|129.9|131.31|129.81|131.43|129.93|131.27|129.77|17
1625731370000|2021-07-08 08:02:50|131.32|129.82|131.2|129.7|131.37|129.87|131.2|129.7|14
1625731380000|2021-07-08 08:03:00|131.19|129.69|131.22|129.72|131.23|129.73|131.07|129.57|26
1625731390000|2021-07-08 08:03:10|131.23|129.73|131.25|129.75|131.36|129.86|131.23|129.73|12
1625731400000|2021-07-08 08:03:20|131.23|129.73|131.23|129.73|131.24|129.74|131.2|129.7|20
1625731410000|2021-07-08 08:03:30|131.24|129.74|131.14|129.64|131.27|129.77|131.13|129.63|19
1625731420000|2021-07-08 08:03:40|131.15|129.65|131.16|129.66|131.23|129.73|131.15|129.65|14
1625731430000|2021-07-08 08:03:50|131.15|129.65|130.94|129.44|131.15|129.65|130.88|129.38|24
1625731440000|2021-07-08 08:04:00|130.93|129.43|130.84|129.34|131.03|129.53|130.84|129.34|19
1625731450000|2021-07-08 08:04:10|130.85|129.35|130.85|129.35|130.9|129.4|130.82|129.32|25
1625731460000|2021-07-08 08:04:20|130.83|129.33|130.86|129.36|130.88|129.38|130.75|129.25|22
1625731470000|2021-07-08 08:04:30|130.85|129.35|130.69|129.19|130.85|129.35|130.68|129.18|15
1625731480000|2021-07-08 08:04:40|130.7|129.2|130.65|129.15|130.71|129.21|130.59|129.09|20
1625731490000|2021-07-08 08:04:50|130.66|129.16|130.65|129.15|130.71|129.21|130.61|129.11|13
1625731500000|2021-07-08 08:05:00|130.68|129.18|130.91|129.41|130.91|129.41|130.68|129.18|12
1625731510000|2021-07-08 08:05:10|130.89|129.39|130.7|129.2|130.89|129.39|130.7|129.2|11
1625731520000|2021-07-08 08:05:20|130.69|129.19|130.62|129.12|130.7|129.2|130.55|129.05|15
1625731530000|2021-07-08 08:05:30|130.63|129.13|130.62|129.12|130.64|129.14|130.6|129.1|22
1625731540000|2021-07-08 08:05:40|130.63|129.13|130.63|129.13|130.64|129.14|130.62|129.12|15
1625731550000|2021-07-08 08:05:50|130.62|129.12|130.75|129.25|130.75|129.25|130.61|129.11|21
1625731560000|2021-07-08 08:06:00|130.73|129.23|130.6|129.1|130.75|129.25|130.59|129.09|20
1625731570000|2021-07-08 08:06:10|130.62|129.12|130.62|129.12|130.65|129.15|130.62|129.12|7
1625731580000|2021-07-08 08:06:20|130.63|129.13|130.62|129.12|130.64|129.14|130.62|129.12|6
1625731590000|2021-07-08 08:06:30|130.63|129.13|130.62|129.12|130.66|129.16|130.62|129.12|7
1625731600000|2021-07-08 08:06:40|130.61|129.11|130.67|129.17|130.7|129.2|130.61|129.11|9
1625731610000|2021-07-08 08:06:50|130.71|129.21|130.82|129.32|130.82|129.32|130.71|129.21|6
1625731620000|2021-07-08 08:07:00|130.81|129.31|130.8|129.3|130.82|129.32|130.8|129.3|4
1625731630000|2021-07-08 08:07:10|130.81|129.31|130.79|129.29|130.81|129.31|130.79|129.29|4
1625731640000|2021-07-08 08:07:20|130.78|129.28|130.78|129.28|130.78|129.28|130.78|129.28|1
1625731650000|2021-07-08 08:07:30|130.72|129.22|130.65|129.15|130.73|129.23|130.65|129.15|13
1625731660000|2021-07-08 08:07:40|130.66|129.16|130.58|129.08|130.67|129.17|130.57|129.07|13
1625731670000|2021-07-08 08:07:50|130.56|129.06|130.49|128.99|130.57|129.07|130.47|128.97|12
1625731680000|2021-07-08 08:08:00|130.5|129|130.33|128.83|130.5|129|130.32|128.82|16
1625731690000|2021-07-08 08:08:10|130.34|128.84|130.38|128.88|130.38|128.88|130.34|128.84|10
1625731700000|2021-07-08 08:08:20|130.39|128.89|130.51|129.01|130.54|129.04|130.37|128.87|14
1625731710000|2021-07-08 08:08:30|130.55|129.05|130.57|129.07|130.61|129.11|130.53|129.03|12
1625731720000|2021-07-08 08:08:40|130.56|129.06|130.42|128.92|130.56|129.06|130.42|128.92|19
1625731730000|2021-07-08 08:08:50|130.43|128.93|130.47|128.97|130.47|128.97|130.43|128.93|8
1625731740000|2021-07-08 08:09:00|130.46|128.96|130.39|128.89|130.46|128.96|130.34|128.84|18
1625731750000|2021-07-08 08:09:10|130.38|128.88|130.01|128.51|130.38|128.88|129.88|128.38|27
1625731760000|2021-07-08 08:09:20|130|128.5|129.97|128.47|130.1|128.6|129.93|128.43|15
1625731770000|2021-07-08 08:09:30|129.96|128.46|129.92|128.42|130.02|128.52|129.92|128.42|14
1625731780000|2021-07-08 08:09:40|129.89|128.39|129.94|128.44|129.94|128.44|129.82|128.32|15
1625731790000|2021-07-08 08:09:50|129.93|128.43|129.95|128.45|129.98|128.48|129.93|128.43|7
1625731800000|2021-07-08 08:10:00|129.94|128.44|130.09|128.59|130.09|128.59|129.94|128.44|12
1625731810000|2021-07-08 08:10:10|130.13|128.63|130.09|128.59|130.16|128.66|130.04|128.54|16
1625731820000|2021-07-08 08:10:20|130.06|128.56|129.89|128.39|130.06|128.56|129.83|128.33|22
1625731830000|2021-07-08 08:10:30|129.9|128.4|129.87|128.37|129.91|128.41|129.82|128.32|14
1625731840000|2021-07-08 08:10:40|129.89|128.39|129.85|128.35|129.92|128.42|129.85|128.35|16
1625731850000|2021-07-08 08:10:50|129.82|128.32|129.66|128.16|129.82|128.32|129.65|128.15|8
1625731860000|2021-07-08 08:11:00|129.67|128.17|129.75|128.25|129.77|128.27|129.67|128.17|22
1625731870000|2021-07-08 08:11:10|129.76|128.26|129.77|128.27|129.81|128.31|129.76|128.26|11
1625731880000|2021-07-08 08:11:20|129.79|128.29|129.62|128.12|129.79|128.29|129.57|128.07|24
1625731890000|2021-07-08 08:11:30|129.63|128.13|129.85|128.35|129.89|128.39|129.63|128.13|17
1625731900000|2021-07-08 08:11:40|129.89|128.39|129.86|128.36|129.95|128.45|129.82|128.32|15
1625731910000|2021-07-08 08:11:50|129.84|128.34|130.01|128.51|130.03|128.53|129.84|128.34|18
1625731920000|2021-07-08 08:12:00|129.99|128.49|129.95|128.45|129.99|128.49|129.91|128.41|10
1625731930000|2021-07-08 08:12:10|129.89|128.39|129.88|128.38|130.03|128.53|129.76|128.26|16
1625731940000|2021-07-08 08:12:20|129.94|128.44|130.16|128.66|130.16|128.66|129.93|128.43|30
1625731950000|2021-07-08 08:12:30|130.13|128.63|130.27|128.77|130.27|128.77|129.93|128.43|12
1625731960000|2021-07-08 08:12:40|130.3|128.8|130.4|128.9|130.41|128.91|130.3|128.8|16
1625731970000|2021-07-08 08:12:50|130.44|128.94|130.49|128.99|130.49|128.99|130.39|128.89|14
1625731980000|2021-07-08 08:13:00|130.51|129.01|130.51|129.01|130.51|129.01|130.46|128.96|15
1625731990000|2021-07-08 08:13:10|130.52|129.02|130.61|129.11|130.61|129.11|130.51|129.01|13
1625732000000|2021-07-08 08:13:20|130.65|129.15|130.56|129.06|130.69|129.19|130.56|129.06|20
1625732010000|2021-07-08 08:13:30|130.55|129.05|130.51|129.01|130.58|129.08|130.48|128.98|15
1625732020000|2021-07-08 08:13:40|130.52|129.02|130.59|129.09|130.59|129.09|130.51|129.01|9
1625732030000|2021-07-08 08:13:50|130.58|129.08|130.53|129.03|130.58|129.08|130.52|129.02|12
1625732040000|2021-07-08 08:14:00|130.54|129.04|130.37|128.87|130.54|129.04|130.37|128.87|21
1625732050000|2021-07-08 08:14:10|130.38|128.88|130.24|128.74|130.39|128.89|130.24|128.74|13
1625732060000|2021-07-08 08:14:20|130.23|128.73|130.18|128.68|130.3|128.8|130.11|128.61|22
1625732070000|2021-07-08 08:14:30|130.17|128.67|130.11|128.61|130.18|128.68|130.05|128.55|18
1625732080000|2021-07-08 08:14:40|130.09|128.59|130.14|128.64|130.14|128.64|130.06|128.56|11
1625732090000|2021-07-08 08:14:50|130.15|128.65|130.22|128.72|130.22|128.72|130.14|128.64|14
1625732100000|2021-07-08 08:15:00|130.27|128.77|130.24|128.74|130.3|128.8|130.2|128.7|18
1625732110000|2021-07-08 08:15:10|130.26|128.76|130.55|129.05|130.55|129.05|130.25|128.75|26
1625732120000|2021-07-08 08:15:20|130.52|129.02|130.76|129.26|130.76|129.26|130.52|129.02|17
1625732130000|2021-07-08 08:15:30|130.78|129.28|130.7|129.2|130.81|129.31|130.7|129.2|15
1625732140000|2021-07-08 08:15:40|130.69|129.19|130.77|129.27|130.77|129.27|130.69|129.19|10
1625732150000|2021-07-08 08:15:50|130.74|129.24|130.75|129.25|130.86|129.36|130.74|129.24|13
1625732160000|2021-07-08 08:16:00|130.74|129.24|130.95|129.45|130.99|129.49|130.74|129.24|20
1625732170000|2021-07-08 08:16:10|130.96|129.46|130.9|129.4|130.96|129.46|130.84|129.34|17
1625732180000|2021-07-08 08:16:20|130.74|129.24|131.05|129.55|131.05|129.55|130.74|129.24|13
1625732190000|2021-07-08 08:16:30|130.92|129.42|131.08|129.58|131.08|129.58|130.92|129.42|8
1625732200000|2021-07-08 08:16:40|131.06|129.56|130.97|129.47|131.06|129.56|130.93|129.43|22
1625732210000|2021-07-08 08:16:50|130.96|129.46|130.88|129.38|130.96|129.46|130.83|129.33|20
1625732220000|2021-07-08 08:17:00|130.87|129.37|130.74|129.24|130.95|129.45|130.74|129.24|18
1625732230000|2021-07-08 08:17:10|130.7|129.2|130.66|129.16|130.73|129.23|130.66|129.16|11
1625732240000|2021-07-08 08:17:20|130.67|129.17|130.96|129.46|130.96|129.46|130.67|129.17|20
1625732250000|2021-07-08 08:17:30|130.95|129.45|130.93|129.43|130.99|129.49|130.89|129.39|14
1625732260000|2021-07-08 08:17:40|130.92|129.42|130.9|129.4|131|129.5|130.9|129.4|12
1625732270000|2021-07-08 08:17:50|130.89|129.39|130.89|129.39|130.89|129.39|130.8|129.3|16
1625732280000|2021-07-08 08:18:00|130.86|129.36|130.82|129.32|130.89|129.39|130.8|129.3|11
1625732290000|2021-07-08 08:18:10|130.83|129.33|130.95|129.45|130.99|129.49|130.83|129.33|18
1625732300000|2021-07-08 08:18:20|130.94|129.44|130.94|129.44|130.97|129.47|130.91|129.41|17
1625732310000|2021-07-08 08:18:30|130.95|129.45|130.94|129.44|131|129.5|130.94|129.44|18
1625732320000|2021-07-08 08:18:40|130.96|129.46|130.96|129.46|130.96|129.46|130.92|129.42|13
1625732330000|2021-07-08 08:18:50|130.95|129.45|131.01|129.51|131.01|129.51|130.91|129.41|12
1625732340000|2021-07-08 08:19:00|131.02|129.52|131.02|129.52|131.03|129.53|131.02|129.52|3
1625732350000|2021-07-08 08:19:10|131.01|129.51|130.98|129.48|131.01|129.51|130.95|129.45|7
1625732360000|2021-07-08 08:19:20|130.99|129.49|130.99|129.49|131.01|129.51|130.99|129.49|4
1625732370000|2021-07-08 08:19:30|131|129.5|131.01|129.51|131.07|129.57|131|129.5|10
1625732380000|2021-07-08 08:19:40|130.98|129.48|131|129.5|131.01|129.51|130.98|129.48|6
1625732390000|2021-07-08 08:19:50|130.97|129.47|130.91|129.41|130.98|129.48|130.9|129.4|16
1625732400000|2021-07-08 08:20:00|130.92|129.42|130.93|129.43|130.94|129.44|130.9|129.4|12
1625732410000|2021-07-08 08:20:10|130.92|129.42|130.95|129.45|130.96|129.46|130.92|129.42|11
1625732420000|2021-07-08 08:20:20|130.93|129.43|130.95|129.45|130.96|129.46|130.91|129.41|20
1625732430000|2021-07-08 08:20:30|130.94|129.44|130.95|129.45|130.96|129.46|130.93|129.43|8
1625732440000|2021-07-08 08:20:40|130.94|129.44|131|129.5|131.03|129.53|130.94|129.44|7
1625732450000|2021-07-08 08:20:50|131.01|129.51|131.02|129.52|131.03|129.53|131|129.5|6
1625732460000|2021-07-08 08:21:00|131.01|129.51|131.01|129.51|131.02|129.52|131|129.5|11
1625732470000|2021-07-08 08:21:10|131.02|129.52|130.95|129.45|131.02|129.52|130.95|129.45|4
1625732480000|2021-07-08 08:21:20|130.96|129.46|130.96|129.46|130.97|129.47|130.96|129.46|3
1625732490000|2021-07-08 08:21:30|130.94|129.44|130.9|129.4|130.94|129.44|130.86|129.36|18
1625732500000|2021-07-08 08:21:40|130.92|129.42|130.95|129.45|130.95|129.45|130.89|129.39|8
1625732510000|2021-07-08 08:21:50|130.93|129.43|130.96|129.46|130.96|129.46|130.92|129.42|8
1625732520000|2021-07-08 08:22:00|130.95|129.45|131.01|129.51|131.01|129.51|130.95|129.45|19
1625732530000|2021-07-08 08:22:10|131.03|129.53|131.11|129.61|131.11|129.61|131.02|129.52|8
1625732540000|2021-07-08 08:22:20|131.12|129.62|131.08|129.58|131.12|129.62|131.07|129.57|10
1625732550000|2021-07-08 08:22:30|131.09|129.59|130.99|129.49|131.1|129.6|130.91|129.41|19
1625732560000|2021-07-08 08:22:40|130.98|129.48|131.02|129.52|131.02|129.52|130.97|129.47|20
1625732570000|2021-07-08 08:22:50|131.01|129.51|131.08|129.58|131.08|129.58|131.01|129.51|4
1625732580000|2021-07-08 08:23:00|131.06|129.56|130.96|129.46|131.06|129.56|130.96|129.46|11
1625732590000|2021-07-08 08:23:10|130.95|129.45|130.91|129.41|130.95|129.45|130.89|129.39|15
1625732600000|2021-07-08 08:23:20|130.92|129.42|131.02|129.52|131.03|129.53|130.92|129.42|14
1625732610000|2021-07-08 08:23:30|131.04|129.54|130.97|129.47|131.04|129.54|130.97|129.47|14
1625732620000|2021-07-08 08:23:40|130.96|129.46|130.91|129.41|130.96|129.46|130.9|129.4|13
1625732630000|2021-07-08 08:23:50|130.89|129.39|130.96|129.46|130.97|129.47|130.89|129.39|16
1625732640000|2021-07-08 08:24:00|130.97|129.47|130.81|129.31|130.98|129.48|130.81|129.31|19
1625732650000|2021-07-08 08:24:10|130.83|129.33|130.75|129.25|130.83|129.33|130.72|129.22|20
1625732660000|2021-07-08 08:24:20|130.73|129.23|130.75|129.25|130.75|129.25|130.71|129.21|10
1625732670000|2021-07-08 08:24:30|130.74|129.24|130.66|129.16|130.74|129.24|130.66|129.16|15
1625732680000|2021-07-08 08:24:40|130.69|129.19|130.74|129.24|130.74|129.24|130.66|129.16|8
1625732690000|2021-07-08 08:24:50|130.77|129.27|130.78|129.28|130.78|129.28|130.77|129.27|2
1625732700000|2021-07-08 08:25:00|130.8|129.3|130.87|129.37|130.93|129.43|130.8|129.3|18
1625732710000|2021-07-08 08:25:10|130.9|129.4|130.86|129.36|130.9|129.4|130.83|129.33|10
1625732720000|2021-07-08 08:25:20|130.87|129.37|130.78|129.28|130.88|129.38|130.77|129.27|11
1625732730000|2021-07-08 08:25:30|130.77|129.27|130.75|129.25|130.78|129.28|130.75|129.25|9
1625732740000|2021-07-08 08:25:40|130.73|129.23|130.69|129.19|130.73|129.23|130.68|129.18|12
1625732750000|2021-07-08 08:25:50|130.71|129.21|130.7|129.2|130.72|129.22|130.69|129.19|8
1625732760000|2021-07-08 08:26:00|130.71|129.21|130.74|129.24|130.76|129.26|130.69|129.19|12
1625732770000|2021-07-08 08:26:10|130.72|129.22|130.74|129.24|130.76|129.26|130.72|129.22|5
1625732780000|2021-07-08 08:26:20|130.73|129.23|130.58|129.08|130.73|129.23|130.58|129.08|18
1625732790000|2021-07-08 08:26:30|130.57|129.07|130.47|128.97|130.57|129.07|130.47|128.97|14
1625732800000|2021-07-08 08:26:40|130.48|128.98|130.52|129.02|130.52|129.02|130.45|128.95|18
1625732810000|2021-07-08 08:26:50|130.53|129.03|130.51|129.01|130.59|129.09|130.51|129.01|9
1625732820000|2021-07-08 08:27:00|130.52|129.02|130.5|129|130.53|129.03|130.49|128.99|6
1625732830000|2021-07-08 08:27:10|130.49|128.99|130.49|128.99|130.56|129.06|130.48|128.98|13
1625732840000|2021-07-08 08:27:20|130.45|128.95|130.44|128.94|130.46|128.96|130.38|128.88|20
1625732850000|2021-07-08 08:27:30|130.45|128.95|130.43|128.93|130.47|128.97|130.38|128.88|18
1625732860000|2021-07-08 08:27:40|130.45|128.95|130.45|128.95|130.46|128.96|130.43|128.93|8
1625732870000|2021-07-08 08:27:50|130.47|128.97|130.58|129.08|130.6|129.1|130.47|128.97|11
1625732880000|2021-07-08 08:28:00|130.52|129.02|130.43|128.93|130.52|129.02|130.43|128.93|8
1625732890000|2021-07-08 08:28:10|130.42|128.92|130.41|128.91|130.42|128.92|130.39|128.89|7
1625732900000|2021-07-08 08:28:20|130.39|128.89|130.37|128.87|130.42|128.92|130.37|128.87|10
1625732910000|2021-07-08 08:28:30|130.38|128.88|130.25|128.75|130.38|128.88|130.24|128.74|18
1625732920000|2021-07-08 08:28:40|130.27|128.77|130.37|128.87|130.39|128.89|130.27|128.77|10
1625732930000|2021-07-08 08:28:50|130.39|128.89|130.43|128.93|130.43|128.93|130.36|128.86|9
1625732940000|2021-07-08 08:29:00|130.45|128.95|130.4|128.9|130.45|128.95|130.33|128.83|13
1625732950000|2021-07-08 08:29:10|130.38|128.88|130.4|128.9|130.44|128.94|130.37|128.87|13
1625732960000|2021-07-08 08:29:20|130.39|128.89|130.36|128.86|130.41|128.91|130.34|128.84|21
1625732970000|2021-07-08 08:29:30|130.35|128.85|130.4|128.9|130.4|128.9|130.35|128.85|7
1625732980000|2021-07-08 08:29:40|130.38|128.88|130.38|128.88|130.4|128.9|130.38|128.88|5
1625732990000|2021-07-08 08:29:50|130.37|128.87|130.41|128.91|130.41|128.91|130.34|128.84|12
1625733000000|2021-07-08 08:30:00|130.38|128.88|130.54|129.04|130.54|129.04|130.38|128.88|11
1625733010000|2021-07-08 08:30:10|130.58|129.08|130.72|129.22|130.72|129.22|130.58|129.08|7
1625733020000|2021-07-08 08:30:20|130.73|129.23|130.69|129.19|130.73|129.23|130.68|129.18|12
1625733030000|2021-07-08 08:30:30|130.68|129.18|130.6|129.1|130.68|129.18|130.56|129.06|13
1625733040000|2021-07-08 08:30:40|130.58|129.08|130.58|129.08|130.58|129.08|130.53|129.03|18
1625733050000|2021-07-08 08:30:50|130.59|129.09|130.67|129.17|130.67|129.17|130.59|129.09|10
1625733070000|2021-07-08 08:31:10|130.69|129.19|130.84|129.34|130.84|129.34|130.69|129.19|9
1625733080000|2021-07-08 08:31:20|130.85|129.35|130.85|129.35|130.86|129.36|130.76|129.26|13
1625733090000|2021-07-08 08:31:30|130.83|129.33|130.89|129.39|130.93|129.43|130.78|129.28|20
1625733100000|2021-07-08 08:31:40|130.88|129.38|130.92|129.42|130.97|129.47|130.88|129.38|18
1625733110000|2021-07-08 08:31:50|130.94|129.44|130.95|129.45|130.96|129.46|130.93|129.43|6
1625733120000|2021-07-08 08:32:00|130.93|129.43|130.84|129.34|130.95|129.45|130.81|129.31|16
1625733130000|2021-07-08 08:32:10|130.83|129.33|130.88|129.38|130.88|129.38|130.82|129.32|13
1625733140000|2021-07-08 08:32:20|130.89|129.39|130.84|129.34|130.92|129.42|130.79|129.29|16
1625733150000|2021-07-08 08:32:30|130.85|129.35|130.89|129.39|130.89|129.39|130.85|129.35|8
1625733160000|2021-07-08 08:32:40|130.9|129.4|130.9|129.4|130.9|129.4|130.89|129.39|5
1625733170000|2021-07-08 08:32:50|130.87|129.37|130.9|129.4|130.9|129.4|130.87|129.37|6
1625733180000|2021-07-08 08:33:00|130.89|129.39|130.87|129.37|130.9|129.4|130.87|129.37|5
1625733190000|2021-07-08 08:33:10|130.86|129.36|130.85|129.35|130.86|129.36|130.84|129.34|9
1625733200000|2021-07-08 08:33:20|130.86|129.36|130.89|129.39|130.89|129.39|130.86|129.36|10
1625733210000|2021-07-08 08:33:30|130.9|129.4|130.98|129.48|130.99|129.49|130.89|129.39|10
1625733220000|2021-07-08 08:33:40|130.99|129.49|131.02|129.52|131.08|129.58|130.96|129.46|18
1625733230000|2021-07-08 08:33:50|130.99|129.49|131|129.5|131.03|129.53|130.99|129.49|11
1625733240000|2021-07-08 08:34:00|131.01|129.51|130.91|129.41|131.01|129.51|130.91|129.41|21
1625733250000|2021-07-08 08:34:10|130.92|129.42|130.93|129.43|130.96|129.46|130.92|129.42|11
1625733260000|2021-07-08 08:34:20|130.92|129.42|130.87|129.37|130.94|129.44|130.85|129.35|25
1625733270000|2021-07-08 08:34:30|130.86|129.36|130.91|129.41|130.92|129.42|130.86|129.36|11
1625733280000|2021-07-08 08:34:40|130.92|129.42|130.92|129.42|130.93|129.43|130.92|129.42|5
1625733290000|2021-07-08 08:34:50|130.89|129.39|130.7|129.2|130.89|129.39|130.67|129.17|16
1625733300000|2021-07-08 08:35:00|130.69|129.19|130.74|129.24|130.76|129.26|130.69|129.19|17
1625733310000|2021-07-08 08:35:10|130.72|129.22|130.68|129.18|130.73|129.23|130.66|129.16|14
1625733320000|2021-07-08 08:35:20|130.67|129.17|130.61|129.11|130.7|129.2|130.61|129.11|16
1625733330000|2021-07-08 08:35:30|130.62|129.12|130.62|129.12|130.65|129.15|130.57|129.07|11
1625733340000|2021-07-08 08:35:40|130.59|129.09|130.51|129.01|130.62|129.12|130.51|129.01|19
1625733350000|2021-07-08 08:35:50|130.5|129|130.48|128.98|130.52|129.02|130.45|128.95|20
1625733360000|2021-07-08 08:36:00|130.47|128.97|130.46|128.96|130.49|128.99|130.43|128.93|19
1625733370000|2021-07-08 08:36:10|130.45|128.95|130.46|128.96|130.46|128.96|130.44|128.94|10
1625733380000|2021-07-08 08:36:20|130.47|128.97|130.43|128.93|130.51|129.01|130.43|128.93|12
1625733390000|2021-07-08 08:36:30|130.42|128.92|130.42|128.92|130.43|128.93|130.39|128.89|18
1625733400000|2021-07-08 08:36:40|130.43|128.93|130.39|128.89|130.45|128.95|130.33|128.83|21
1625733410000|2021-07-08 08:36:50|130.4|128.9|130.35|128.85|130.41|128.91|130.33|128.83|19
1625733420000|2021-07-08 08:37:00|130.34|128.84|130.39|128.89|130.4|128.9|130.3|128.8|22
1625733430000|2021-07-08 08:37:10|130.4|128.9|130.49|128.99|130.49|128.99|130.37|128.87|21
1625733440000|2021-07-08 08:37:20|130.53|129.03|130.5|129|130.53|129.03|130.47|128.97|8
1625733450000|2021-07-08 08:37:30|130.51|129.01|130.55|129.05|130.56|129.06|130.5|129|15
1625733460000|2021-07-08 08:37:40|130.53|129.03|130.53|129.03|130.54|129.04|130.52|129.02|7
1625733470000|2021-07-08 08:37:50|130.55|129.05|130.58|129.08|130.58|129.08|130.54|129.04|12
1625733480000|2021-07-08 08:38:00|130.57|129.07|130.61|129.11|130.63|129.13|130.57|129.07|9
1625733490000|2021-07-08 08:38:10|130.62|129.12|130.66|129.16|130.66|129.16|130.62|129.12|10
1625733500000|2021-07-08 08:38:20|130.65|129.15|130.67|129.17|130.67|129.17|130.58|129.08|9
1625733510000|2021-07-08 08:38:30|130.65|129.15|130.62|129.12|130.65|129.15|130.61|129.11|5
1625733520000|2021-07-08 08:38:40|130.61|129.11|130.62|129.12|130.63|129.13|130.61|129.11|13
1625733530000|2021-07-08 08:38:50|130.61|129.11|130.63|129.13|130.64|129.14|130.6|129.1|14
1625733540000|2021-07-08 08:39:00|130.61|129.11|130.61|129.11|130.62|129.12|130.61|129.11|3
1625733550000|2021-07-08 08:39:10|130.62|129.12|130.57|129.07|130.66|129.16|130.57|129.07|15
1625733560000|2021-07-08 08:39:20|130.56|129.06|130.36|128.86|130.56|129.06|130.35|128.85|16
1625733570000|2021-07-08 08:39:30|130.34|128.84|130.45|128.95|130.45|128.95|130.31|128.81|22
1625733580000|2021-07-08 08:39:40|130.48|128.98|130.47|128.97|130.53|129.03|130.46|128.96|13
1625733590000|2021-07-08 08:39:50|130.46|128.96|130.6|129.1|130.6|129.1|130.46|128.96|13
1625733600000|2021-07-08 08:40:00|130.59|129.09|130.41|128.91|130.59|129.09|130.41|128.91|17
1625733610000|2021-07-08 08:40:10|130.4|128.9|130.48|128.98|130.48|128.98|130.4|128.9|17
1625733620000|2021-07-08 08:40:20|130.49|128.99|130.54|129.04|130.54|129.04|130.48|128.98|7
1625733630000|2021-07-08 08:40:30|130.57|129.07|130.71|129.21|130.71|129.21|130.57|129.07|14
1625733640000|2021-07-08 08:40:40|130.72|129.22|130.7|129.2|130.73|129.23|130.69|129.19|11
1625733650000|2021-07-08 08:40:50|130.68|129.18|130.73|129.23|130.73|129.23|130.67|129.17|15
1625733660000|2021-07-08 08:41:00|130.77|129.27|130.74|129.24|130.77|129.27|130.7|129.2|8
1625733670000|2021-07-08 08:41:10|130.73|129.23|130.66|129.16|130.74|129.24|130.65|129.15|19
1625733680000|2021-07-08 08:41:20|130.67|129.17|130.69|129.19|130.71|129.21|130.66|129.16|20
1625733690000|2021-07-08 08:41:30|130.7|129.2|130.68|129.18|130.76|129.26|130.68|129.18|16
1625733700000|2021-07-08 08:41:40|130.67|129.17|130.72|129.22|130.73|129.23|130.67|129.17|12
1625733710000|2021-07-08 08:41:50|130.73|129.23|130.79|129.29|130.8|129.3|130.73|129.23|8
1625733720000|2021-07-08 08:42:00|130.81|129.31|130.73|129.23|130.83|129.33|130.69|129.19|18
1625733730000|2021-07-08 08:42:10|130.74|129.24|130.76|129.26|130.77|129.27|130.74|129.24|7
1625733740000|2021-07-08 08:42:20|130.8|129.3|130.83|129.33|130.83|129.33|130.78|129.28|9
1625733750000|2021-07-08 08:42:30|130.79|129.29|130.94|129.44|130.94|129.44|130.79|129.29|9
1625733760000|2021-07-08 08:42:40|130.95|129.45|130.97|129.47|130.97|129.47|130.94|129.44|7
1625733770000|2021-07-08 08:42:50|130.96|129.46|130.88|129.38|130.97|129.47|130.86|129.36|14
1625733780000|2021-07-08 08:43:00|130.87|129.37|130.77|129.27|130.87|129.37|130.77|129.27|7
1625733790000|2021-07-08 08:43:10|130.76|129.26|130.8|129.3|130.8|129.3|130.73|129.23|14
1625733800000|2021-07-08 08:43:20|130.82|129.32|130.86|129.36|130.87|129.37|130.82|129.32|5
1625733810000|2021-07-08 08:43:30|130.87|129.37|130.92|129.42|130.94|129.44|130.87|129.37|11
1625733820000|2021-07-08 08:43:40|130.89|129.39|130.71|129.21|130.89|129.39|130.71|129.21|14
1625733830000|2021-07-08 08:43:50|130.7|129.2|130.69|129.19|130.72|129.22|130.67|129.17|13
1625733840000|2021-07-08 08:44:00|130.72|129.22|130.74|129.24|130.74|129.24|130.68|129.18|21
1625733850000|2021-07-08 08:44:10|130.73|129.23|130.73|129.23|130.73|129.23|130.68|129.18|8
1625733860000|2021-07-08 08:44:20|130.72|129.22|130.75|129.25|130.75|129.25|130.71|129.21|9
1625733870000|2021-07-08 08:44:30|130.77|129.27|130.76|129.26|130.84|129.34|130.75|129.25|17
1625733880000|2021-07-08 08:44:40|130.75|129.25|130.82|129.32|130.82|129.32|130.74|129.24|12
1625733890000|2021-07-08 08:44:50|130.83|129.33|130.86|129.36|130.86|129.36|130.8|129.3|12
1625733900000|2021-07-08 08:45:00|130.87|129.37|130.72|129.22|130.87|129.37|130.72|129.22|11
1625733910000|2021-07-08 08:45:10|130.73|129.23|130.73|129.23|130.74|129.24|130.72|129.22|5
1625733920000|2021-07-08 08:45:20|130.74|129.24|130.74|129.24|130.77|129.27|130.74|129.24|5
1625733930000|2021-07-08 08:45:30|130.76|129.26|130.66|129.16|130.76|129.26|130.65|129.15|12
1625733940000|2021-07-08 08:45:40|130.65|129.15|130.68|129.18|130.69|129.19|130.65|129.15|11
1625733950000|2021-07-08 08:45:50|130.67|129.17|130.58|129.08|130.67|129.17|130.58|129.08|12
1625733960000|2021-07-08 08:46:00|130.57|129.07|130.58|129.08|130.58|129.08|130.55|129.05|14
1625733970000|2021-07-08 08:46:10|130.57|129.07|130.62|129.12|130.64|129.14|130.57|129.07|18
1625733980000|2021-07-08 08:46:20|130.63|129.13|130.73|129.23|130.73|129.23|130.62|129.12|13
1625733990000|2021-07-08 08:46:30|130.72|129.22|130.67|129.17|130.73|129.23|130.67|129.17|10
1625734000000|2021-07-08 08:46:40|130.66|129.16|130.67|129.17|130.67|129.17|130.66|129.16|2
1625734010000|2021-07-08 08:46:50|130.68|129.18|130.71|129.21|130.71|129.21|130.68|129.18|3
1625734020000|2021-07-08 08:47:00|130.7|129.2|130.74|129.24|130.74|129.24|130.7|129.2|5
1625734030000|2021-07-08 08:47:10|130.73|129.23|130.76|129.26|130.78|129.28|130.72|129.22|5
1625734040000|2021-07-08 08:47:20|130.78|129.28|130.76|129.26|130.78|129.28|130.76|129.26|3
1625734050000|2021-07-08 08:47:30|130.74|129.24|130.59|129.09|130.74|129.24|130.59|129.09|18
1625734060000|2021-07-08 08:47:40|130.6|129.1|130.64|129.14|130.65|129.15|130.58|129.08|12
1625734070000|2021-07-08 08:47:50|130.65|129.15|130.62|129.12|130.67|129.17|130.62|129.12|11
1625734080000|2021-07-08 08:48:00|130.61|129.11|130.65|129.15|130.65|129.15|130.6|129.1|9
1625734090000|2021-07-08 08:48:10|130.64|129.14|130.55|129.05|130.64|129.14|130.55|129.05|14
1625734100000|2021-07-08 08:48:20|130.56|129.06|130.55|129.05|130.57|129.07|130.49|128.99|16
1625734110000|2021-07-08 08:48:30|130.54|129.04|130.5|129|130.54|129.04|130.5|129|6
1625734120000|2021-07-08 08:48:40|130.51|129.01|130.55|129.05|130.55|129.05|130.5|129|8
1625734130000|2021-07-08 08:48:50|130.54|129.04|130.48|128.98|130.56|129.06|130.47|128.97|10
1625734140000|2021-07-08 08:49:00|130.5|129|130.56|129.06|130.57|129.07|130.49|128.99|8
1625734150000|2021-07-08 08:49:10|130.57|129.07|130.51|129.01|130.57|129.07|130.51|129.01|2
1625734160000|2021-07-08 08:49:20|130.52|129.02|130.48|128.98|130.53|129.03|130.47|128.97|11
1625734170000|2021-07-08 08:49:30|130.49|128.99|130.49|128.99|130.49|128.99|130.46|128.96|6
1625734180000|2021-07-08 08:49:40|130.47|128.97|130.49|128.99|130.49|128.99|130.47|128.97|5
1625734190000|2021-07-08 08:49:50|130.5|129|130.57|129.07|130.57|129.07|130.5|129|5
1625734200000|2021-07-08 08:50:00|130.58|129.08|130.58|129.08|130.59|129.09|130.57|129.07|5
1625734210000|2021-07-08 08:50:10|130.59|129.09|130.59|129.09|130.59|129.09|130.58|129.08|3
1625734220000|2021-07-08 08:50:20|130.6|129.1|130.71|129.21|130.76|129.26|130.59|129.09|13
1625734230000|2021-07-08 08:50:30|130.73|129.23|130.77|129.27|130.81|129.31|130.73|129.23|12
1625734240000|2021-07-08 08:50:40|130.76|129.26|130.78|129.28|130.87|129.37|130.76|129.26|5
1625734250000|2021-07-08 08:50:50|130.79|129.29|130.82|129.32|130.87|129.37|130.75|129.25|13
1625734260000|2021-07-08 08:51:00|130.81|129.31|130.92|129.42|130.93|129.43|130.69|129.19|13
1625734270000|2021-07-08 08:51:10|130.93|129.43|130.99|129.49|130.99|129.49|130.88|129.38|15
1625734280000|2021-07-08 08:51:20|131|129.5|130.99|129.49|131|129.5|130.91|129.41|9
1625734290000|2021-07-08 08:51:30|130.98|129.48|130.99|129.49|130.99|129.49|130.98|129.48|4
1625734300000|2021-07-08 08:51:40|130.98|129.48|130.95|129.45|130.98|129.48|130.94|129.44|6
1625734310000|2021-07-08 08:51:50|130.94|129.44|130.95|129.45|130.96|129.46|130.85|129.35|19
1625734320000|2021-07-08 08:52:00|130.96|129.46|131.01|129.51|131.04|129.54|130.92|129.42|25
1625734330000|2021-07-08 08:52:10|130.98|129.48|131.03|129.53|131.09|129.59|130.98|129.48|21
1625734340000|2021-07-08 08:52:20|131.04|129.54|131.13|129.63|131.17|129.67|131.03|129.53|14
1625734350000|2021-07-08 08:52:30|131.18|129.68|131.19|129.69|131.24|129.74|131.16|129.66|14
1625734360000|2021-07-08 08:52:40|131.2|129.7|131.31|129.81|131.31|129.81|131.11|129.61|19
1625734370000|2021-07-08 08:52:50|131.3|129.8|131.27|129.77|131.33|129.83|131.27|129.77|15
1625734380000|2021-07-08 08:53:00|131.25|129.75|131.23|129.73|131.26|129.76|131.22|129.72|13
1625734390000|2021-07-08 08:53:10|131.24|129.74|131.25|129.75|131.25|129.75|131.23|129.73|8
1625734400000|2021-07-08 08:53:20|131.24|129.74|131.28|129.78|131.29|129.79|131.23|129.73|17
1625734410000|2021-07-08 08:53:30|131.29|129.79|131.27|129.77|131.29|129.79|131.26|129.76|7
1625734420000|2021-07-08 08:53:40|131.29|129.79|131.3|129.8|131.36|129.86|131.27|129.77|13
1625734430000|2021-07-08 08:53:50|131.32|129.82|131.29|129.79|131.32|129.82|131.27|129.77|15
1625734440000|2021-07-08 08:54:00|131.27|129.77|131.23|129.73|131.3|129.8|131.23|129.73|13
1625734450000|2021-07-08 08:54:10|131.22|129.72|131.19|129.69|131.22|129.72|131.17|129.67|12
1625734460000|2021-07-08 08:54:20|131.2|129.7|131.26|129.76|131.32|129.82|131.18|129.68|17
1625734470000|2021-07-08 08:54:30|131.25|129.75|131.31|129.81|131.31|129.81|131.25|129.75|17
1625734480000|2021-07-08 08:54:40|131.3|129.8|131.29|129.79|131.31|129.81|131.29|129.79|13
1625734490000|2021-07-08 08:54:50|131.3|129.8|131.31|129.81|131.32|129.82|131.3|129.8|8
1625734500000|2021-07-08 08:55:00|131.3|129.8|131.29|129.79|131.33|129.83|131.28|129.78|13
1625734510000|2021-07-08 08:55:10|131.3|129.8|131.28|129.78|131.36|129.86|131.28|129.78|17
1625734520000|2021-07-08 08:55:20|131.29|129.79|131.2|129.7|131.29|129.79|131.19|129.69|11
1625734530000|2021-07-08 08:55:30|131.21|129.71|131.27|129.77|131.27|129.77|131.18|129.68|12
1625734540000|2021-07-08 08:55:40|131.26|129.76|131.26|129.76|131.27|129.77|131.25|129.75|7
1625734550000|2021-07-08 08:55:50|131.27|129.77|131.25|129.75|131.28|129.78|131.24|129.74|7
1625734560000|2021-07-08 08:56:00|131.26|129.76|131.28|129.78|131.29|129.79|131.26|129.76|9
1625734570000|2021-07-08 08:56:10|131.29|129.79|131.3|129.8|131.31|129.81|131.26|129.76|9
1625734580000|2021-07-08 08:56:20|131.31|129.81|131.23|129.73|131.31|129.81|131.23|129.73|13
1625734590000|2021-07-08 08:56:30|131.24|129.74|131.3|129.8|131.31|129.81|131.22|129.72|14
1625734600000|2021-07-08 08:56:40|131.31|129.81|131.27|129.77|131.31|129.81|131.25|129.75|8
1625734610000|2021-07-08 08:56:50|131.24|129.74|131.22|129.72|131.24|129.74|131.22|129.72|9
1625734620000|2021-07-08 08:57:00|131.23|129.73|131.29|129.79|131.3|129.8|131.21|129.71|13
1625734630000|2021-07-08 08:57:10|131.3|129.8|131.35|129.85|131.36|129.86|131.3|129.8|10
1625734640000|2021-07-08 08:57:20|131.28|129.78|131.17|129.67|131.3|129.8|131.17|129.67|18
1625734650000|2021-07-08 08:57:30|131.16|129.66|131.18|129.68|131.18|129.68|131.15|129.65|10
1625734660000|2021-07-08 08:57:40|131.22|129.72|131.18|129.68|131.23|129.73|131.18|129.68|9
1625734670000|2021-07-08 08:57:50|131.17|129.67|131.21|129.71|131.22|129.72|131.16|129.66|11
1625734680000|2021-07-08 08:58:00|131.19|129.69|131.19|129.69|131.2|129.7|131.18|129.68|9
1625734690000|2021-07-08 08:58:10|131.2|129.7|131.16|129.66|131.2|129.7|131.16|129.66|7
1625734700000|2021-07-08 08:58:20|131.17|129.67|131.17|129.67|131.19|129.69|131.16|129.66|9
1625734710000|2021-07-08 08:58:30|131.18|129.68|131.2|129.7|131.21|129.71|131.17|129.67|15
1625734720000|2021-07-08 08:58:40|131.21|129.71|131.4|129.9|131.41|129.91|131.2|129.7|21
1625734730000|2021-07-08 08:58:50|131.41|129.91|131.51|130.01|131.56|130.06|131.32|129.82|21
1625734740000|2021-07-08 08:59:00|131.49|129.99|131.45|129.95|131.52|130.02|131.42|129.92|15
1625734750000|2021-07-08 08:59:10|131.42|129.92|131.35|129.85|131.46|129.96|131.35|129.85|20
1625734760000|2021-07-08 08:59:20|131.34|129.84|131.38|129.88|131.43|129.93|131.34|129.84|20
1625734770000|2021-07-08 08:59:30|131.39|129.89|131.36|129.86|131.4|129.9|131.35|129.85|18
1625734780000|2021-07-08 08:59:40|131.35|129.85|131.37|129.87|131.47|129.97|131.35|129.85|19
1625734790000|2021-07-08 08:59:50|131.4|129.9|131.39|129.89|131.4|129.9|131.35|129.85|13
1625734800000|2021-07-08 09:00:00|131.36|129.86|131.42|129.92|131.45|129.95|131.36|129.86|20
1625734810000|2021-07-08 09:00:10|131.46|129.96|131.54|130.04|131.54|130.04|131.45|129.95|24
1625734820000|2021-07-08 09:00:20|131.53|130.03|131.52|130.02|131.56|130.06|131.49|129.99|18
1625734830000|2021-07-08 09:00:30|131.58|130.08|131.58|130.08|131.67|130.17|131.53|130.03|27
1625734840000|2021-07-08 09:00:40|131.57|130.07|131.66|130.16|131.66|130.16|131.56|130.06|12
1625734850000|2021-07-08 09:00:50|131.65|130.15|131.65|130.15|131.66|130.16|131.63|130.13|14
1625734860000|2021-07-08 09:01:00|131.67|130.17|131.63|130.13|131.7|130.2|131.61|130.11|15
1625734870000|2021-07-08 09:01:10|131.62|130.12|131.63|130.13|131.65|130.15|131.6|130.1|11
1625734880000|2021-07-08 09:01:20|131.64|130.14|131.6|130.1|131.7|130.2|131.59|130.09|11
1625734890000|2021-07-08 09:01:30|131.66|130.16|131.59|130.09|131.66|130.16|131.58|130.08|9
1625734900000|2021-07-08 09:01:40|131.58|130.08|131.6|130.1|131.61|130.11|131.57|130.07|20
1625734910000|2021-07-08 09:01:50|131.59|130.09|131.57|130.07|131.66|130.16|131.57|130.07|13
1625734920000|2021-07-08 09:02:00|131.58|130.08|131.55|130.05|131.61|130.11|131.55|130.05|11
1625734930000|2021-07-08 09:02:10|131.54|130.04|131.5|130|131.54|130.04|131.48|129.98|12
1625734940000|2021-07-08 09:02:20|131.51|130.01|131.48|129.98|131.54|130.04|131.47|129.97|17
1625734950000|2021-07-08 09:02:30|131.5|130|131.53|130.03|131.55|130.05|131.5|130|15
1625734960000|2021-07-08 09:02:40|131.51|130.01|131.51|130.01|131.54|130.04|131.48|129.98|16
1625734970000|2021-07-08 09:02:50|131.5|130|131.54|130.04|131.54|130.04|131.5|130|8
1625734980000|2021-07-08 09:03:00|131.57|130.07|131.58|130.08|131.62|130.12|131.55|130.05|14
1625734990000|2021-07-08 09:03:10|131.57|130.07|131.48|129.98|131.57|130.07|131.47|129.97|14
1625735000000|2021-07-08 09:03:20|131.47|129.97|131.5|130|131.51|130.01|131.44|129.94|16
1625735010000|2021-07-08 09:03:30|131.51|130.01|131.53|130.03|131.56|130.06|131.51|130.01|16
1625735020000|2021-07-08 09:03:40|131.54|130.04|131.52|130.02|131.54|130.04|131.51|130.01|10
1625735030000|2021-07-08 09:03:50|131.53|130.03|131.55|130.05|131.55|130.05|131.53|130.03|5
1625735040000|2021-07-08 09:04:00|131.54|130.04|131.56|130.06|131.56|130.06|131.54|130.04|3
1625735050000|2021-07-08 09:04:10|131.55|130.05|131.66|130.16|131.73|130.23|131.55|130.05|15
1625735060000|2021-07-08 09:04:20|131.67|130.17|131.68|130.18|131.7|130.2|131.66|130.16|13
1625735070000|2021-07-08 09:04:30|131.67|130.17|131.68|130.18|131.7|130.2|131.67|130.17|11
1625735080000|2021-07-08 09:04:40|131.69|130.19|131.69|130.19|131.77|130.27|131.67|130.17|22
1625735090000|2021-07-08 09:04:50|131.68|130.18|131.7|130.2|131.72|130.22|131.66|130.16|18
1625735100000|2021-07-08 09:05:00|131.69|130.19|131.69|130.19|131.71|130.21|131.69|130.19|8
1625735110000|2021-07-08 09:05:10|131.7|130.2|131.62|130.12|131.7|130.2|131.61|130.11|9
1625735120000|2021-07-08 09:05:20|131.63|130.13|131.64|130.14|131.65|130.15|131.59|130.09|13
1625735130000|2021-07-08 09:05:30|131.63|130.13|131.59|130.09|131.63|130.13|131.52|130.02|12
1625735140000|2021-07-08 09:05:40|131.58|130.08|131.58|130.08|131.61|130.11|131.57|130.07|9
1625735150000|2021-07-08 09:05:50|131.59|130.09|131.6|130.1|131.6|130.1|131.59|130.09|4
1625735160000|2021-07-08 09:06:00|131.59|130.09|131.51|130.01|131.59|130.09|131.51|130.01|6
1625735170000|2021-07-08 09:06:10|131.52|130.02|131.51|130.01|131.54|130.04|131.47|129.97|13
1625735180000|2021-07-08 09:06:20|131.5|130|131.42|129.92|131.51|130.01|131.42|129.92|15
1625735190000|2021-07-08 09:06:30|131.43|129.93|131.33|129.83|131.43|129.93|131.33|129.83|21
1625735200000|2021-07-08 09:06:40|131.34|129.84|131.31|129.81|131.34|129.84|131.3|129.8|9
1625735210000|2021-07-08 09:06:50|131.3|129.8|131.26|129.76|131.3|129.8|131.25|129.75|11
1625735220000|2021-07-08 09:07:00|131.25|129.75|131.1|129.6|131.25|129.75|131.09|129.59|20
1625735230000|2021-07-08 09:07:10|131.09|129.59|131.1|129.6|131.13|129.63|131.04|129.54|19
1625735240000|2021-07-08 09:07:20|131.12|129.62|131.17|129.67|131.17|129.67|131.1|129.6|17
1625735250000|2021-07-08 09:07:30|131.16|129.66|131.12|129.62|131.18|129.68|131.11|129.61|18
1625735260000|2021-07-08 09:07:40|131.11|129.61|131.09|129.59|131.11|129.61|131.06|129.56|7
1625735270000|2021-07-08 09:07:50|131.12|129.62|131.12|129.62|131.14|129.64|131.12|129.62|5
1625735280000|2021-07-08 09:08:00|131.13|129.63|131.22|129.72|131.23|129.73|131.13|129.63|15
1625735290000|2021-07-08 09:08:10|131.23|129.73|131.19|129.69|131.25|129.75|131.18|129.68|11
1625735300000|2021-07-08 09:08:20|131.18|129.68|131.11|129.61|131.2|129.7|131.11|129.61|13
1625735310000|2021-07-08 09:08:30|131.12|129.62|131.13|129.63|131.16|129.66|131.11|129.61|9
1625735320000|2021-07-08 09:08:40|131.12|129.62|131.13|129.63|131.14|129.64|131.12|129.62|8
1625735330000|2021-07-08 09:08:50|131.12|129.62|131.08|129.58|131.13|129.63|131.08|129.58|11
1625735340000|2021-07-08 09:09:00|131.09|129.59|131.18|129.68|131.18|129.68|131.09|129.59|14
1625735350000|2021-07-08 09:09:10|131.17|129.67|131.14|129.64|131.21|129.71|131.12|129.62|12
1625735360000|2021-07-08 09:09:20|131.13|129.63|131.14|129.64|131.14|129.64|131.12|129.62|5
1625735370000|2021-07-08 09:09:30|131.12|129.62|131.13|129.63|131.14|129.64|131.12|129.62|7
1625735380000|2021-07-08 09:09:40|131.15|129.65|131.16|129.66|131.22|129.72|131.13|129.63|11
1625735390000|2021-07-08 09:09:50|131.14|129.64|131.12|129.62|131.14|129.64|131.1|129.6|12
1625735400000|2021-07-08 09:10:00|131.11|129.61|130.97|129.47|131.11|129.61|130.97|129.47|15
1625735410000|2021-07-08 09:10:10|130.98|129.48|131.04|129.54|131.04|129.54|130.95|129.45|20
1625735420000|2021-07-08 09:10:20|131.05|129.55|130.98|129.48|131.12|129.62|130.98|129.48|13
1625735430000|2021-07-08 09:10:30|130.99|129.49|130.88|129.38|130.99|129.49|130.85|129.35|16
1625735440000|2021-07-08 09:10:40|130.9|129.4|130.89|129.39|130.91|129.41|130.87|129.37|17
1625735450000|2021-07-08 09:10:50|130.85|129.35|130.81|129.31|130.85|129.35|130.8|129.3|16
1625735460000|2021-07-08 09:11:00|130.82|129.32|130.86|129.36|130.86|129.36|130.79|129.29|16
1625735470000|2021-07-08 09:11:10|130.87|129.37|130.92|129.42|130.92|129.42|130.87|129.37|9
1625735480000|2021-07-08 09:11:20|130.91|129.41|130.91|129.41|130.92|129.42|130.9|129.4|10
1625735490000|2021-07-08 09:11:30|130.9|129.4|130.89|129.39|130.91|129.41|130.89|129.39|10
1625735500000|2021-07-08 09:11:40|130.9|129.4|130.82|129.32|130.9|129.4|130.82|129.32|5
1625735510000|2021-07-08 09:11:50|130.83|129.33|130.8|129.3|130.83|129.33|130.8|129.3|14
1625735520000|2021-07-08 09:12:00|130.79|129.29|130.77|129.27|130.79|129.29|130.75|129.25|9
1625735530000|2021-07-08 09:12:10|130.78|129.28|130.83|129.33|130.84|129.34|130.77|129.27|11
1625735540000|2021-07-08 09:12:20|130.82|129.32|130.83|129.33|130.88|129.38|130.82|129.32|11
1625735550000|2021-07-08 09:12:30|130.84|129.34|130.8|129.3|130.84|129.34|130.8|129.3|5
1625735560000|2021-07-08 09:12:40|130.81|129.31|130.66|129.16|130.81|129.31|130.65|129.15|13
1625735570000|2021-07-08 09:12:50|130.65|129.15|130.66|129.16|130.66|129.16|130.63|129.13|12
1625735580000|2021-07-08 09:13:00|130.67|129.17|130.57|129.07|130.67|129.17|130.57|129.07|12
1625735590000|2021-07-08 09:13:10|130.58|129.08|130.57|129.07|130.58|129.08|130.57|129.07|6
1625735600000|2021-07-08 09:13:20|130.58|129.08|130.57|129.07|130.58|129.08|130.52|129.02|11
1625735610000|2021-07-08 09:13:30|130.59|129.09|130.61|129.11|130.63|129.13|130.54|129.04|16
1625735620000|2021-07-08 09:13:40|130.6|129.1|130.62|129.12|130.64|129.14|130.6|129.1|8
1625735630000|2021-07-08 09:13:50|130.61|129.11|130.63|129.13|130.65|129.15|130.61|129.11|8
1625735640000|2021-07-08 09:14:00|130.64|129.14|130.67|129.17|130.67|129.17|130.62|129.12|7
1625735650000|2021-07-08 09:14:10|130.68|129.18|130.61|129.11|130.68|129.18|130.59|129.09|13
1625735660000|2021-07-08 09:14:20|130.62|129.12|130.52|129.02|130.62|129.12|130.52|129.02|14
1625735670000|2021-07-08 09:14:30|130.53|129.03|130.58|129.08|130.59|129.09|130.52|129.02|14
1625735680000|2021-07-08 09:14:40|130.57|129.07|130.58|129.08|130.63|129.13|130.56|129.06|15
1625735690000|2021-07-08 09:14:50|130.55|129.05|130.54|129.04|130.55|129.05|130.53|129.03|11
1625735700000|2021-07-08 09:15:00|130.53|129.03|130.49|128.99|130.53|129.03|130.49|128.99|10
1625735710000|2021-07-08 09:15:10|130.5|129|130.43|128.93|130.5|129|130.43|128.93|12
1625735720000|2021-07-08 09:15:20|130.42|128.92|130.44|128.94|130.44|128.94|130.37|128.87|19
1625735730000|2021-07-08 09:15:30|130.48|128.98|130.43|128.93|130.54|129.04|130.43|128.93|20
1625735740000|2021-07-08 09:15:40|130.44|128.94|130.51|129.01|130.51|129.01|130.44|128.94|12
1625735750000|2021-07-08 09:15:50|130.52|129.02|130.51|129.01|130.55|129.05|130.5|129|10
1625735760000|2021-07-08 09:16:00|130.52|129.02|130.64|129.14|130.7|129.2|130.52|129.02|18
1625735770000|2021-07-08 09:16:10|130.65|129.15|130.78|129.28|130.78|129.28|130.65|129.15|12
1625735780000|2021-07-08 09:16:20|130.8|129.3|130.77|129.27|130.83|129.33|130.72|129.22|14
1625735790000|2021-07-08 09:16:30|130.76|129.26|130.69|129.19|130.76|129.26|130.68|129.18|7
1625735800000|2021-07-08 09:16:40|130.68|129.18|130.62|129.12|130.68|129.18|130.61|129.11|12
1625735810000|2021-07-08 09:16:50|130.63|129.13|130.68|129.18|130.72|129.22|130.62|129.12|18
1625735820000|2021-07-08 09:17:00|130.69|129.19|130.73|129.23|130.74|129.24|130.66|129.16|13
1625735830000|2021-07-08 09:17:10|130.74|129.24|130.82|129.32|130.82|129.32|130.72|129.22|7
1625735840000|2021-07-08 09:17:20|130.83|129.33|130.87|129.37|130.88|129.38|130.8|129.3|15
1625735850000|2021-07-08 09:17:30|130.82|129.32|130.84|129.34|130.86|129.36|130.8|129.3|11
1625735860000|2021-07-08 09:17:40|130.86|129.36|130.8|129.3|130.87|129.37|130.8|129.3|11
1625735870000|2021-07-08 09:17:50|130.79|129.29|130.75|129.25|130.8|129.3|130.73|129.23|17
1625735880000|2021-07-08 09:18:00|130.79|129.29|130.8|129.3|130.8|129.3|130.76|129.26|14
1625735890000|2021-07-08 09:18:10|130.85|129.35|130.86|129.36|130.87|129.37|130.82|129.32|10
1625735900000|2021-07-08 09:18:20|130.84|129.34|130.89|129.39|130.89|129.39|130.8|129.3|9
1625735910000|2021-07-08 09:18:30|130.9|129.4|130.89|129.39|130.91|129.41|130.88|129.38|7
1625735920000|2021-07-08 09:18:40|130.88|129.38|130.94|129.44|130.96|129.46|130.87|129.37|11
1625735930000|2021-07-08 09:18:50|130.92|129.42|130.9|129.4|130.92|129.42|130.89|129.39|5
1625735940000|2021-07-08 09:19:00|130.91|129.41|130.87|129.37|130.92|129.42|130.87|129.37|10
1625735950000|2021-07-08 09:19:10|130.85|129.35|130.86|129.36|130.88|129.38|130.85|129.35|7
1625735960000|2021-07-08 09:19:20|130.87|129.37|130.94|129.44|130.94|129.44|130.87|129.37|13
1625735970000|2021-07-08 09:19:30|130.95|129.45|130.94|129.44|130.97|129.47|130.88|129.38|14
1625735980000|2021-07-08 09:19:40|130.95|129.45|130.97|129.47|130.97|129.47|130.95|129.45|2
1625735990000|2021-07-08 09:19:50|130.96|129.46|130.99|129.49|130.99|129.49|130.96|129.46|5
1625736000000|2021-07-08 09:20:00|131|129.5|130.88|129.38|131|129.5|130.87|129.37|13
1625736010000|2021-07-08 09:20:10|130.86|129.36|130.74|129.24|130.86|129.36|130.74|129.24|18
1625736020000|2021-07-08 09:20:20|130.75|129.25|130.76|129.26|130.76|129.26|130.73|129.23|6
1625736030000|2021-07-08 09:20:30|130.75|129.25|130.74|129.24|130.76|129.26|130.74|129.24|6
1625736040000|2021-07-08 09:20:40|130.73|129.23|130.72|129.22|130.73|129.23|130.7|129.2|9
1625736050000|2021-07-08 09:20:50|130.73|129.23|130.75|129.25|130.75|129.25|130.72|129.22|3
1625736060000|2021-07-08 09:21:00|130.76|129.26|130.79|129.29|130.83|129.33|130.76|129.26|14
1625736070000|2021-07-08 09:21:10|130.77|129.27|130.72|129.22|130.77|129.27|130.72|129.22|8
1625736080000|2021-07-08 09:21:20|130.7|129.2|130.67|129.17|130.72|129.22|130.66|129.16|11
1625736090000|2021-07-08 09:21:30|130.66|129.16|130.6|129.1|130.66|129.16|130.6|129.1|13
1625736100000|2021-07-08 09:21:40|130.61|129.11|130.6|129.1|130.62|129.12|130.59|129.09|7
1625736110000|2021-07-08 09:21:50|130.58|129.08|130.61|129.11|130.61|129.11|130.57|129.07|9
1625736120000|2021-07-08 09:22:00|130.62|129.12|130.57|129.07|130.65|129.15|130.57|129.07|14
1625736130000|2021-07-08 09:22:10|130.58|129.08|130.58|129.08|130.59|129.09|130.58|129.08|3
1625736140000|2021-07-08 09:22:20|130.56|129.06|130.53|129.03|130.57|129.07|130.53|129.03|9
1625736150000|2021-07-08 09:22:30|130.54|129.04|130.49|128.99|130.54|129.04|130.44|128.94|14
1625736160000|2021-07-08 09:22:40|130.5|129|130.48|128.98|130.51|129.01|130.47|128.97|10
1625736170000|2021-07-08 09:22:50|130.49|128.99|130.46|128.96|130.49|128.99|130.44|128.94|13
1625736180000|2021-07-08 09:23:00|130.45|128.95|130.48|128.98|130.48|128.98|130.45|128.95|16
1625736190000|2021-07-08 09:23:10|130.47|128.97|130.64|129.14|130.64|129.14|130.47|128.97|10
1625736200000|2021-07-08 09:23:20|130.63|129.13|130.59|129.09|130.63|129.13|130.59|129.09|6
1625736210000|2021-07-08 09:23:30|130.6|129.1|130.62|129.12|130.62|129.12|130.54|129.04|12
1625736220000|2021-07-08 09:23:40|130.63|129.13|130.58|129.08|130.63|129.13|130.57|129.07|9
1625736230000|2021-07-08 09:23:50|130.57|129.07|130.68|129.18|130.68|129.18|130.57|129.07|11
1625736240000|2021-07-08 09:24:00|130.67|129.17|130.69|129.19|130.69|129.19|130.67|129.17|3
1625736250000|2021-07-08 09:24:10|130.68|129.18|130.71|129.21|130.71|129.21|130.68|129.18|6
1625736260000|2021-07-08 09:24:20|130.74|129.24|130.81|129.31|130.81|129.31|130.74|129.24|9
1625736270000|2021-07-08 09:24:30|130.8|129.3|130.78|129.28|130.86|129.36|130.77|129.27|10
1625736280000|2021-07-08 09:24:40|130.81|129.31|130.78|129.28|130.89|129.39|130.78|129.28|9
1625736290000|2021-07-08 09:24:50|130.84|129.34|130.88|129.38|130.94|129.44|130.8|129.3|15
1625736300000|2021-07-08 09:25:00|130.86|129.36|130.9|129.4|130.93|129.43|130.86|129.36|11
1625736310000|2021-07-08 09:25:10|130.94|129.44|130.95|129.45|130.95|129.45|130.91|129.41|10
1625736320000|2021-07-08 09:25:20|130.94|129.44|130.86|129.36|130.95|129.45|130.86|129.36|10
1625736330000|2021-07-08 09:25:30|130.85|129.35|130.91|129.41|130.91|129.41|130.85|129.35|7
1625736340000|2021-07-08 09:25:40|130.93|129.43|130.92|129.42|130.93|129.43|130.91|129.41|4
1625736350000|2021-07-08 09:25:50|130.94|129.44|130.97|129.47|130.97|129.47|130.94|129.44|5
1625736360000|2021-07-08 09:26:00|130.98|129.48|131.03|129.53|131.04|129.54|130.98|129.48|9
1625736370000|2021-07-08 09:26:10|131.02|129.52|130.93|129.43|131.02|129.52|130.92|129.42|9
1625736380000|2021-07-08 09:26:20|130.94|129.44|130.85|129.35|130.94|129.44|130.83|129.33|8
1625736390000|2021-07-08 09:26:30|130.82|129.32|130.85|129.35|130.86|129.36|130.82|129.32|10
1625736400000|2021-07-08 09:26:40|130.86|129.36|130.84|129.34|130.88|129.38|130.84|129.34|6
1625736410000|2021-07-08 09:26:50|130.86|129.36|130.91|129.41|130.92|129.42|130.85|129.35|9
1625736420000|2021-07-08 09:27:00|130.89|129.39|130.88|129.38|130.89|129.39|130.86|129.36|7
1625736430000|2021-07-08 09:27:10|130.87|129.37|130.81|129.31|130.88|129.38|130.81|129.31|12
1625736440000|2021-07-08 09:27:20|130.78|129.28|130.85|129.35|130.85|129.35|130.75|129.25|14
1625736450000|2021-07-08 09:27:30|130.87|129.37|130.89|129.39|130.93|129.43|130.86|129.36|11
1625736460000|2021-07-08 09:27:40|130.9|129.4|130.9|129.4|130.9|129.4|130.9|129.4|1
1625736470000|2021-07-08 09:27:50|130.92|129.42|131|129.5|131|129.5|130.92|129.42|11
1625736480000|2021-07-08 09:28:00|130.99|129.49|130.98|129.48|130.99|129.49|130.93|129.43|11
1625736490000|2021-07-08 09:28:10|130.97|129.47|130.98|129.48|130.98|129.48|130.97|129.47|2
1625736500000|2021-07-08 09:28:20|130.97|129.47|130.98|129.48|130.98|129.48|130.97|129.47|2
1625736510000|2021-07-08 09:28:30|131.01|129.51|131.07|129.57|131.07|129.57|131.01|129.51|4
1625736520000|2021-07-08 09:28:40|131.06|129.56|131.09|129.59|131.09|129.59|131.06|129.56|8
1625736530000|2021-07-08 09:28:50|131.08|129.58|131.08|129.58|131.1|129.6|131.04|129.54|5
1625736540000|2021-07-08 09:29:00|131.06|129.56|131.05|129.55|131.08|129.58|131|129.5|8
1625736550000|2021-07-08 09:29:10|130.99|129.49|130.99|129.49|130.99|129.49|130.99|129.49|1
1625736560000|2021-07-08 09:29:20|131.02|129.52|131|129.5|131.04|129.54|131|129.5|5
1625736580000|2021-07-08 09:29:40|131.03|129.53|130.92|129.42|131.03|129.53|130.92|129.42|7
1625736590000|2021-07-08 09:29:50|130.93|129.43|130.94|129.44|130.95|129.45|130.93|129.43|10
1625736600000|2021-07-08 09:30:00|130.95|129.45|130.94|129.44|130.95|129.45|130.93|129.43|10
1625736610000|2021-07-08 09:30:10|130.95|129.45|130.98|129.48|130.98|129.48|130.93|129.43|7
1625736620000|2021-07-08 09:30:20|130.99|129.49|131.05|129.55|131.05|129.55|130.99|129.49|10
1625736630000|2021-07-08 09:30:30|131.08|129.58|131.14|129.64|131.14|129.64|131.08|129.58|6
1625736640000|2021-07-08 09:30:40|131.15|129.65|131.21|129.71|131.21|129.71|131.15|129.65|4
1625736650000|2021-07-08 09:30:50|131.15|129.65|131.2|129.7|131.21|129.71|131.15|129.65|8
1625736660000|2021-07-08 09:31:00|131.21|129.71|131.18|129.68|131.25|129.75|131.15|129.65|14
1625736670000|2021-07-08 09:31:10|131.15|129.65|131.23|129.73|131.23|129.73|131.15|129.65|8
1625736680000|2021-07-08 09:31:20|131.22|129.72|131.23|129.73|131.23|129.73|131.15|129.65|6
1625736690000|2021-07-08 09:31:30|131.22|129.72|131.19|129.69|131.22|129.72|131.16|129.66|8
1625736700000|2021-07-08 09:31:40|131.18|129.68|131.17|129.67|131.19|129.69|131.17|129.67|8
1625736710000|2021-07-08 09:31:50|131.21|129.71|131.22|129.72|131.22|129.72|131.21|129.71|2
1625736720000|2021-07-08 09:32:00|131.15|129.65|131.27|129.77|131.27|129.77|131.15|129.65|5
1625736730000|2021-07-08 09:32:10|131.18|129.68|131.25|129.75|131.29|129.79|131.18|129.68|5
1625736740000|2021-07-08 09:32:20|131.29|129.79|131.26|129.76|131.29|129.79|131.26|129.76|4
1625736750000|2021-07-08 09:32:30|131.27|129.77|131.33|129.83|131.33|129.83|131.27|129.77|6
1625736760000|2021-07-08 09:32:40|131.32|129.82|131.31|129.81|131.32|129.82|131.3|129.8|5
1625736770000|2021-07-08 09:32:50|131.3|129.8|131.31|129.81|131.32|129.82|131.29|129.79|6
1625736780000|2021-07-08 09:33:00|131.32|129.82|131.22|129.72|131.32|129.82|131.19|129.69|17
1625736790000|2021-07-08 09:33:10|131.24|129.74|131.22|129.72|131.25|129.75|131.21|129.71|16
1625736800000|2021-07-08 09:33:20|131.23|129.73|131.27|129.77|131.27|129.77|131.22|129.72|8
1625736810000|2021-07-08 09:33:30|131.29|129.79|131.31|129.81|131.31|129.81|131.28|129.78|6
1625736820000|2021-07-08 09:33:40|131.32|129.82|131.26|129.76|131.32|129.82|131.25|129.75|7
1625736830000|2021-07-08 09:33:50|131.27|129.77|131.25|129.75|131.28|129.78|131.25|129.75|13
1625736840000|2021-07-08 09:34:00|131.26|129.76|131.25|129.75|131.34|129.84|131.23|129.73|22
1625736850000|2021-07-08 09:34:10|131.26|129.76|131.32|129.82|131.32|129.82|131.25|129.75|21
1625736860000|2021-07-08 09:34:20|131.33|129.83|131.43|129.93|131.43|129.93|131.33|129.83|10
1625736870000|2021-07-08 09:34:30|131.42|129.92|131.45|129.95|131.45|129.95|131.42|129.92|7
1625736880000|2021-07-08 09:34:40|131.44|129.94|131.39|129.89|131.44|129.94|131.37|129.87|8
1625736890000|2021-07-08 09:34:50|131.38|129.88|131.41|129.91|131.41|129.91|131.37|129.87|8
1625736900000|2021-07-08 09:35:00|131.4|129.9|131.4|129.9|131.41|129.91|131.39|129.89|9
1625736910000|2021-07-08 09:35:10|131.41|129.91|131.42|129.92|131.42|129.92|131.41|129.91|4
1625736920000|2021-07-08 09:35:20|131.41|129.91|131.44|129.94|131.46|129.96|131.41|129.91|7
1625736930000|2021-07-08 09:35:30|131.45|129.95|131.5|130|131.51|130.01|131.44|129.94|10
1625736940000|2021-07-08 09:35:40|131.51|130.01|131.53|130.03|131.57|130.07|131.5|130|13
1625736950000|2021-07-08 09:35:50|131.51|130.01|131.52|130.02|131.52|130.02|131.5|130|10
1625736960000|2021-07-08 09:36:00|131.54|130.04|131.41|129.91|131.54|130.04|131.41|129.91|10
1625736970000|2021-07-08 09:36:10|131.42|129.92|131.42|129.92|131.42|129.92|131.41|129.91|7
1625736980000|2021-07-08 09:36:20|131.43|129.93|131.4|129.9|131.43|129.93|131.4|129.9|4
1625736990000|2021-07-08 09:36:30|131.39|129.89|131.39|129.89|131.4|129.9|131.39|129.89|5
1625737000000|2021-07-08 09:36:40|131.37|129.87|131.39|129.89|131.39|129.89|131.37|129.87|4
1625737010000|2021-07-08 09:36:50|131.4|129.9|131.39|129.89|131.4|129.9|131.39|129.89|6
1625737020000|2021-07-08 09:37:00|131.41|129.91|131.47|129.97|131.47|129.97|131.41|129.91|4
1625737030000|2021-07-08 09:37:10|131.49|129.99|131.48|129.98|131.5|130|131.47|129.97|6
1625737040000|2021-07-08 09:37:20|131.47|129.97|131.38|129.88|131.47|129.97|131.37|129.87|10
1625737050000|2021-07-08 09:37:30|131.36|129.86|131.23|129.73|131.36|129.86|131.23|129.73|19
1625737060000|2021-07-08 09:37:40|131.21|129.71|131.22|129.72|131.23|129.73|131.21|129.71|6
1625737070000|2021-07-08 09:37:50|131.23|129.73|131.3|129.8|131.32|129.82|131.22|129.72|10
1625737080000|2021-07-08 09:38:00|131.31|129.81|131.29|129.79|131.31|129.81|131.28|129.78|9
1625737090000|2021-07-08 09:38:10|131.3|129.8|131.31|129.81|131.34|129.84|131.29|129.79|9
1625737100000|2021-07-08 09:38:20|131.3|129.8|131.29|129.79|131.3|129.8|131.29|129.79|4
1625737110000|2021-07-08 09:38:30|131.3|129.8|131.2|129.7|131.3|129.8|131.18|129.68|14
1625737120000|2021-07-08 09:38:40|131.21|129.71|131.22|129.72|131.22|129.72|131.21|129.71|2
1625737130000|2021-07-08 09:38:50|131.23|129.73|131.27|129.77|131.27|129.77|131.23|129.73|9
1625737140000|2021-07-08 09:39:00|131.26|129.76|131.26|129.76|131.27|129.77|131.21|129.71|15
1625737150000|2021-07-08 09:39:10|131.25|129.75|131.24|129.74|131.26|129.76|131.23|129.73|10
1625737160000|2021-07-08 09:39:20|131.23|129.73|131.31|129.81|131.31|129.81|131.21|129.71|12
1625737170000|2021-07-08 09:39:30|131.32|129.82|131.34|129.84|131.34|129.84|131.32|129.82|3
1625737180000|2021-07-08 09:39:40|131.35|129.85|131.34|129.84|131.35|129.85|131.34|129.84|2
1625737190000|2021-07-08 09:39:50|131.35|129.85|131.35|129.85|131.35|129.85|131.35|129.85|1
1625737200000|2021-07-08 09:40:00|131.36|129.86|131.38|129.88|131.38|129.88|131.36|129.86|3
1625737210000|2021-07-08 09:40:10|131.33|129.83|131.37|129.87|131.37|129.87|131.33|129.83|2
1625737220000|2021-07-08 09:40:20|131.33|129.83|131.35|129.85|131.39|129.89|131.33|129.83|7
1625737230000|2021-07-08 09:40:30|131.36|129.86|131.37|129.87|131.37|129.87|131.33|129.83|8
1625737240000|2021-07-08 09:40:40|131.33|129.83|131.32|129.82|131.37|129.87|131.32|129.82|5
1625737250000|2021-07-08 09:40:50|131.33|129.83|131.23|129.73|131.33|129.83|131.22|129.72|12
1625737260000|2021-07-08 09:41:00|131.22|129.72|131.24|129.74|131.24|129.74|131.21|129.71|12
1625737270000|2021-07-08 09:41:10|131.23|129.73|131.21|129.71|131.24|129.74|131.21|129.71|6
1625737280000|2021-07-08 09:41:20|131.22|129.72|131.21|129.71|131.23|129.73|131.21|129.71|4
1625737290000|2021-07-08 09:41:30|131.22|129.72|131.15|129.65|131.23|129.73|131.14|129.64|10
1625737300000|2021-07-08 09:41:40|131.16|129.66|131.17|129.67|131.17|129.67|131.14|129.64|14
1625737310000|2021-07-08 09:41:50|131.16|129.66|131.19|129.69|131.19|129.69|131.16|129.66|12
1625737320000|2021-07-08 09:42:00|131.21|129.71|131.21|129.71|131.24|129.74|131.21|129.71|5
1625737330000|2021-07-08 09:42:10|131.22|129.72|131.22|129.72|131.22|129.72|131.22|129.72|1
1625737340000|2021-07-08 09:42:20|131.23|129.73|131.22|129.72|131.23|129.73|131.21|129.71|7
1625737350000|2021-07-08 09:42:30|131.21|129.71|131.2|129.7|131.22|129.72|131.2|129.7|10
1625737360000|2021-07-08 09:42:40|131.21|129.71|131.22|129.72|131.22|129.72|131.2|129.7|8
1625737370000|2021-07-08 09:42:50|131.21|129.71|131.2|129.7|131.22|129.72|131.19|129.69|9
1625737380000|2021-07-08 09:43:00|131.21|129.71|131.28|129.78|131.28|129.78|131.21|129.71|5
1625737390000|2021-07-08 09:43:10|131.3|129.8|131.31|129.81|131.32|129.82|131.29|129.79|5
1625737400000|2021-07-08 09:43:20|131.33|129.83|131.16|129.66|131.33|129.83|131.14|129.64|13
1625737410000|2021-07-08 09:43:30|131.15|129.65|131.2|129.7|131.2|129.7|131.15|129.65|7
1625737420000|2021-07-08 09:43:40|131.22|129.72|131.14|129.64|131.22|129.72|131.14|129.64|11
1625737430000|2021-07-08 09:43:50|131.13|129.63|131.13|129.63|131.13|129.63|131.12|129.62|3
1625737440000|2021-07-08 09:44:00|131.12|129.62|131.12|129.62|131.13|129.63|131.12|129.62|3
1625737460000|2021-07-08 09:44:20|131.13|129.63|131.12|129.62|131.13|129.63|131.12|129.62|4
1625737470000|2021-07-08 09:44:30|131.11|129.61|131.1|129.6|131.11|129.61|131.09|129.59|7
1625737480000|2021-07-08 09:44:40|131.11|129.61|131.11|129.61|131.13|129.63|131.11|129.61|7
1625737490000|2021-07-08 09:44:50|131.12|129.62|131.12|129.62|131.13|129.63|131.11|129.61|10
1625737500000|2021-07-08 09:45:00|131.11|129.61|130.9|129.4|131.11|129.61|130.9|129.4|19
1625737510000|2021-07-08 09:45:10|130.89|129.39|130.91|129.41|130.92|129.42|130.88|129.38|12
1625737520000|2021-07-08 09:45:20|130.92|129.42|130.81|129.31|130.92|129.42|130.81|129.31|13
1625737530000|2021-07-08 09:45:30|130.8|129.3|130.71|129.21|130.83|129.33|130.69|129.19|19
1625737540000|2021-07-08 09:45:40|130.72|129.22|130.73|129.23|130.75|129.25|130.71|129.21|11
1625737550000|2021-07-08 09:45:50|130.72|129.22|130.72|129.22|130.73|129.23|130.71|129.21|7
1625737560000|2021-07-08 09:46:00|130.73|129.23|130.85|129.35|130.85|129.35|130.72|129.22|12
1625737570000|2021-07-08 09:46:10|130.84|129.34|130.82|129.32|130.86|129.36|130.81|129.31|10
1625737580000|2021-07-08 09:46:20|130.83|129.33|130.85|129.35|130.85|129.35|130.82|129.32|7
1625737590000|2021-07-08 09:46:30|130.84|129.34|130.89|129.39|130.89|129.39|130.83|129.33|9
1625737600000|2021-07-08 09:46:40|130.93|129.43|130.88|129.38|130.93|129.43|130.87|129.37|7
1625737610000|2021-07-08 09:46:50|130.89|129.39|130.93|129.43|130.93|129.43|130.89|129.39|3
1625737620000|2021-07-08 09:47:00|130.96|129.46|131.1|129.6|131.1|129.6|130.96|129.46|6
1625737630000|2021-07-08 09:47:10|131.14|129.64|131.12|129.62|131.14|129.64|131.05|129.55|14
1625737640000|2021-07-08 09:47:20|131.13|129.63|131.1|129.6|131.13|129.63|131.07|129.57|13
1625737650000|2021-07-08 09:47:30|131.09|129.59|131.12|129.62|131.12|129.62|131.04|129.54|14
1625737660000|2021-07-08 09:47:40|131.13|129.63|131.21|129.71|131.21|129.71|131.13|129.63|8
1625737670000|2021-07-08 09:47:50|131.2|129.7|131.21|129.71|131.24|129.74|131.2|129.7|8
1625737680000|2021-07-08 09:48:00|131.2|129.7|131.2|129.7|131.21|129.71|131.18|129.68|6
1625737690000|2021-07-08 09:48:10|131.21|129.71|131.2|129.7|131.22|129.72|131.17|129.67|8
1625737700000|2021-07-08 09:48:20|131.18|129.68|131.12|129.62|131.19|129.69|131.12|129.62|8
1625737710000|2021-07-08 09:48:30|131.11|129.61|131.22|129.72|131.23|129.73|131.1|129.6|15
1625737720000|2021-07-08 09:48:40|131.23|129.73|131.2|129.7|131.25|129.75|131.2|129.7|8
1625737730000|2021-07-08 09:48:50|131.19|129.69|131.23|129.73|131.23|129.73|131.19|129.69|8
1625737740000|2021-07-08 09:49:00|131.24|129.74|131.22|129.72|131.24|129.74|131.22|129.72|7
1625737750000|2021-07-08 09:49:10|131.21|129.71|131.18|129.68|131.21|129.71|131.17|129.67|6
1625737760000|2021-07-08 09:49:20|131.17|129.67|131.2|129.7|131.2|129.7|131.16|129.66|8
1625737770000|2021-07-08 09:49:30|131.21|129.71|131.25|129.75|131.25|129.75|131.21|129.71|3
1625737780000|2021-07-08 09:49:40|131.24|129.74|131.32|129.82|131.32|129.82|131.23|129.73|8
1625737790000|2021-07-08 09:49:50|131.33|129.83|131.35|129.85|131.35|129.85|131.33|129.83|2
1625737800000|2021-07-08 09:50:00|131.29|129.79|131.29|129.79|131.31|129.81|131.29|129.79|7
1625737810000|2021-07-08 09:50:10|131.28|129.78|131.14|129.64|131.28|129.78|131.14|129.64|14
1625737820000|2021-07-08 09:50:20|131.15|129.65|131.15|129.65|131.17|129.67|131.14|129.64|11
1625737830000|2021-07-08 09:50:30|131.17|129.67|131.17|129.67|131.17|129.67|131.16|129.66|3
1625737840000|2021-07-08 09:50:40|131.18|129.68|131.18|129.68|131.18|129.68|131.17|129.67|3
1625737850000|2021-07-08 09:50:50|131.17|129.67|131.17|129.67|131.17|129.67|131.17|129.67|1
1625737860000|2021-07-08 09:51:00|131.18|129.68|131.18|129.68|131.18|129.68|131.17|129.67|3
1625737870000|2021-07-08 09:51:10|131.19|129.69|131.19|129.69|131.19|129.69|131.19|129.69|1
1625737880000|2021-07-08 09:51:20|131.21|129.71|131.09|129.59|131.21|129.71|131.09|129.59|11
1625737890000|2021-07-08 09:51:30|131.08|129.58|131.1|129.6|131.1|129.6|131.08|129.58|5
1625737900000|2021-07-08 09:51:40|131.09|129.59|131.09|129.59|131.1|129.6|131.08|129.58|7
1625737910000|2021-07-08 09:51:50|131.08|129.58|131.11|129.61|131.12|129.62|131.08|129.58|5
1625737930000|2021-07-08 09:52:10|131.1|129.6|131.1|129.6|131.1|129.6|131.1|129.6|1
1625737940000|2021-07-08 09:52:20|131.11|129.61|131.1|129.6|131.13|129.63|131.1|129.6|5
1625737950000|2021-07-08 09:52:30|131.07|129.57|131.1|129.6|131.1|129.6|131.06|129.56|9
1625737960000|2021-07-08 09:52:40|131.08|129.58|131.09|129.59|131.09|129.59|131.07|129.57|4
1625737970000|2021-07-08 09:52:50|131.08|129.58|131.08|129.58|131.08|129.58|131.06|129.56|5
1625737980000|2021-07-08 09:53:00|131.07|129.57|130.98|129.48|131.07|129.57|130.98|129.48|9
1625737990000|2021-07-08 09:53:10|130.97|129.47|130.95|129.45|130.97|129.47|130.94|129.44|17
1625738000000|2021-07-08 09:53:20|130.96|129.46|131.06|129.56|131.06|129.56|130.94|129.44|15
1625738010000|2021-07-08 09:53:30|131.05|129.55|130.99|129.49|131.06|129.56|130.98|129.48|8
1625738020000|2021-07-08 09:53:40|131.01|129.51|130.97|129.47|131.01|129.51|130.96|129.46|8
1625738030000|2021-07-08 09:53:50|130.96|129.46|130.95|129.45|130.98|129.48|130.95|129.45|10
1625738040000|2021-07-08 09:54:00|130.94|129.44|131.01|129.51|131.03|129.53|130.94|129.44|12
1625738050000|2021-07-08 09:54:10|131|129.5|131.01|129.51|131.04|129.54|130.99|129.49|18
1625738060000|2021-07-08 09:54:20|131.02|129.52|131.08|129.58|131.08|129.58|131.02|129.52|9
1625738070000|2021-07-08 09:54:30|131.09|129.59|131.08|129.58|131.09|129.59|131.07|129.57|3
1625738080000|2021-07-08 09:54:40|131.07|129.57|131.06|129.56|131.07|129.57|131.04|129.54|3
1625738090000|2021-07-08 09:54:50|131.05|129.55|131.04|129.54|131.05|129.55|131.02|129.52|9
1625738100000|2021-07-08 09:55:00|131.03|129.53|131.04|129.54|131.04|129.54|131|129.5|12
1625738110000|2021-07-08 09:55:10|131.02|129.52|130.9|129.4|131.02|129.52|130.89|129.39|10
1625738120000|2021-07-08 09:55:20|130.89|129.39|130.81|129.31|130.89|129.39|130.79|129.29|12
1625738130000|2021-07-08 09:55:30|130.82|129.32|130.87|129.37|130.88|129.38|130.79|129.29|15
1625738140000|2021-07-08 09:55:40|130.86|129.36|130.81|129.31|130.89|129.39|130.81|129.31|12
1625738150000|2021-07-08 09:55:50|130.8|129.3|130.82|129.32|130.87|129.37|130.8|129.3|14
1625738160000|2021-07-08 09:56:00|130.81|129.31|130.85|129.35|130.87|129.37|130.81|129.31|13
1625738170000|2021-07-08 09:56:10|130.84|129.34|130.85|129.35|130.86|129.36|130.82|129.32|9
1625738180000|2021-07-08 09:56:20|130.86|129.36|130.85|129.35|130.9|129.4|130.85|129.35|9
1625738190000|2021-07-08 09:56:30|130.84|129.34|130.8|129.3|130.86|129.36|130.79|129.29|7
1625738200000|2021-07-08 09:56:40|130.82|129.32|130.82|129.32|130.84|129.34|130.82|129.32|6
1625738210000|2021-07-08 09:56:50|130.79|129.29|130.79|129.29|130.81|129.31|130.79|129.29|4
1625738220000|2021-07-08 09:57:00|130.8|129.3|130.81|129.31|130.81|129.31|130.8|129.3|4
1625738230000|2021-07-08 09:57:10|130.82|129.32|130.89|129.39|130.89|129.39|130.82|129.32|6
1625738240000|2021-07-08 09:57:20|130.87|129.37|130.84|129.34|130.89|129.39|130.84|129.34|6
1625738250000|2021-07-08 09:57:30|130.83|129.33|130.83|129.33|130.83|129.33|130.83|129.33|1
1625738260000|2021-07-08 09:57:40|130.8|129.3|130.81|129.31|130.82|129.32|130.79|129.29|7
1625738270000|2021-07-08 09:57:50|130.82|129.32|130.8|129.3|130.83|129.33|130.8|129.3|6
1625738280000|2021-07-08 09:58:00|130.81|129.31|130.99|129.49|130.99|129.49|130.81|129.31|11
1625738290000|2021-07-08 09:58:10|130.96|129.46|130.99|129.49|130.99|129.49|130.96|129.46|3
1625738300000|2021-07-08 09:58:20|131|129.5|130.97|129.47|131|129.5|130.96|129.46|6
1625738310000|2021-07-08 09:58:30|130.96|129.46|130.95|129.45|130.97|129.47|130.93|129.43|8
1625738320000|2021-07-08 09:58:40|130.93|129.43|130.98|129.48|130.98|129.48|130.93|129.43|3
1625738330000|2021-07-08 09:58:50|130.93|129.43|130.94|129.44|130.98|129.48|130.93|129.43|8
1625738340000|2021-07-08 09:59:00|130.95|129.45|130.96|129.46|130.97|129.47|130.93|129.43|5
1625738350000|2021-07-08 09:59:10|130.97|129.47|130.98|129.48|131.02|129.52|130.95|129.45|11
1625738360000|2021-07-08 09:59:20|130.95|129.45|131|129.5|131.05|129.55|130.93|129.43|9
1625738370000|2021-07-08 09:59:30|131.01|129.51|130.98|129.48|131.02|129.52|130.98|129.48|5
1625738380000|2021-07-08 09:59:40|130.99|129.49|130.88|129.38|130.99|129.49|130.88|129.38|6
1625738390000|2021-07-08 09:59:50|130.87|129.37|130.85|129.35|130.87|129.37|130.83|129.33|7
1625738400000|2021-07-08 10:00:00|130.84|129.34|130.78|129.28|130.85|129.35|130.77|129.27|7
1625738410000|2021-07-08 10:00:10|130.77|129.27|130.79|129.29|130.8|129.3|130.77|129.27|5
1625738420000|2021-07-08 10:00:20|130.78|129.28|130.76|129.26|130.78|129.28|130.76|129.26|2
1625738430000|2021-07-08 10:00:30|130.77|129.27|130.7|129.2|130.77|129.27|130.68|129.18|10
1625738440000|2021-07-08 10:00:40|130.71|129.21|130.69|129.19|130.72|129.22|130.68|129.18|9
1625738450000|2021-07-08 10:00:50|130.7|129.2|130.6|129.1|130.7|129.2|130.6|129.1|10
1625738460000|2021-07-08 10:01:00|130.59|129.09|130.68|129.18|130.69|129.19|130.58|129.08|13
1625738470000|2021-07-08 10:01:10|130.67|129.17|130.61|129.11|130.68|129.18|130.6|129.1|11
1625738480000|2021-07-08 10:01:20|130.62|129.12|130.6|129.1|130.62|129.12|130.58|129.08|9
1625738490000|2021-07-08 10:01:30|130.58|129.08|130.59|129.09|130.59|129.09|130.56|129.06|8
1625738500000|2021-07-08 10:01:40|130.58|129.08|130.57|129.07|130.58|129.08|130.57|129.07|2
1625738510000|2021-07-08 10:01:50|130.58|129.08|130.63|129.13|130.63|129.13|130.58|129.08|5
1625738520000|2021-07-08 10:02:00|130.64|129.14|130.64|129.14|130.64|129.14|130.62|129.12|4
1625738530000|2021-07-08 10:02:10|130.65|129.15|130.67|129.17|130.67|129.17|130.65|129.15|2
1625738540000|2021-07-08 10:02:20|130.69|129.19|130.69|129.19|130.69|129.19|130.66|129.16|4
1625738550000|2021-07-08 10:02:30|130.7|129.2|130.75|129.25|130.84|129.34|130.7|129.2|16
1625738560000|2021-07-08 10:02:40|130.74|129.24|130.75|129.25|130.75|129.25|130.73|129.23|6
1625738570000|2021-07-08 10:02:50|130.74|129.24|130.79|129.29|130.79|129.29|130.71|129.21|8
1625738580000|2021-07-08 10:03:00|130.81|129.31|130.88|129.38|130.89|129.39|130.81|129.31|11
1625738590000|2021-07-08 10:03:10|130.89|129.39|130.89|129.39|130.9|129.4|130.89|129.39|3
1625738600000|2021-07-08 10:03:20|130.9|129.4|130.91|129.41|130.91|129.41|130.9|129.4|2
1625738610000|2021-07-08 10:03:30|130.9|129.4|130.91|129.41|130.93|129.43|130.82|129.32|7
1625738620000|2021-07-08 10:03:40|130.96|129.46|130.96|129.46|130.96|129.46|130.96|129.46|1
1625738630000|2021-07-08 10:03:50|130.93|129.43|131.06|129.56|131.06|129.56|130.93|129.43|12
1625738640000|2021-07-08 10:04:00|131.07|129.57|131.07|129.57|131.07|129.57|131.07|129.57|1
1625738650000|2021-07-08 10:04:10|131.1|129.6|131.07|129.57|131.18|129.68|131.05|129.55|11
1625738660000|2021-07-08 10:04:20|131.08|129.58|130.99|129.49|131.13|129.63|130.97|129.47|16
1625738670000|2021-07-08 10:04:30|131|129.5|131.06|129.56|131.13|129.63|131|129.5|15
1625738680000|2021-07-08 10:04:40|131.04|129.54|131.32|129.82|131.33|129.83|131.04|129.54|4
1625738690000|2021-07-08 10:04:50|131.31|129.81|131.34|129.84|131.35|129.85|131.31|129.81|8
1625738700000|2021-07-08 10:05:00|131.35|129.85|131.28|129.78|131.35|129.85|131.28|129.78|10
1625738710000|2021-07-08 10:05:10|131.29|129.79|131.2|129.7|131.29|129.79|131.18|129.68|18
1625738720000|2021-07-08 10:05:20|131.19|129.69|131.25|129.75|131.26|129.76|131.19|129.69|10
1625738730000|2021-07-08 10:05:30|131.26|129.76|131.27|129.77|131.27|129.77|131.26|129.76|2
1625738740000|2021-07-08 10:05:40|131.26|129.76|131.3|129.8|131.31|129.81|131.25|129.75|8
1625738750000|2021-07-08 10:05:50|131.29|129.79|131.29|129.79|131.31|129.81|131.28|129.78|7
1625738760000|2021-07-08 10:06:00|131.3|129.8|131.31|129.81|131.31|129.81|131.3|129.8|2
1625738770000|2021-07-08 10:06:10|131.3|129.8|131.3|129.8|131.3|129.8|131.28|129.78|4
1625738780000|2021-07-08 10:06:20|131.28|129.78|131.25|129.75|131.28|129.78|131.23|129.73|9
1625738790000|2021-07-08 10:06:30|131.24|129.74|131.29|129.79|131.29|129.79|131.24|129.74|19
1625738800000|2021-07-08 10:06:40|131.3|129.8|131.32|129.82|131.34|129.84|131.3|129.8|9
1625738810000|2021-07-08 10:06:50|131.31|129.81|131.31|129.81|131.33|129.83|131.31|129.81|8
1625738820000|2021-07-08 10:07:00|131.32|129.82|131.32|129.82|131.33|129.83|131.31|129.81|6
1625738830000|2021-07-08 10:07:10|131.31|129.81|131.32|129.82|131.32|129.82|131.31|129.81|2
1625738840000|2021-07-08 10:07:20|131.34|129.84|131.34|129.84|131.34|129.84|131.34|129.84|1
1625738850000|2021-07-08 10:07:30|131.33|129.83|131.31|129.81|131.34|129.84|131.31|129.81|5
1625738870000|2021-07-08 10:07:50|131.32|129.82|131.32|129.82|131.37|129.87|131.31|129.81|10
1625738880000|2021-07-08 10:08:00|131.33|129.83|131.24|129.74|131.33|129.83|131.24|129.74|8
1625738890000|2021-07-08 10:08:10|131.25|129.75|131.17|129.67|131.25|129.75|131.17|129.67|7
1625738900000|2021-07-08 10:08:20|131.18|129.68|131.14|129.64|131.2|129.7|131.05|129.55|16
1625738910000|2021-07-08 10:08:30|131.13|129.63|131.14|129.64|131.16|129.66|131.12|129.62|9
1625738920000|2021-07-08 10:08:40|131.16|129.66|130.99|129.49|131.16|129.66|130.92|129.42|16
1625738930000|2021-07-08 10:08:50|131|129.5|130.86|129.36|131|129.5|130.84|129.34|18
1625738940000|2021-07-08 10:09:00|130.88|129.38|130.8|129.3|130.89|129.39|130.8|129.3|15
1625738950000|2021-07-08 10:09:10|130.81|129.31|130.7|129.2|130.81|129.31|130.7|129.2|12
1625738960000|2021-07-08 10:09:20|130.71|129.21|130.76|129.26|130.8|129.3|130.68|129.18|13
1625738970000|2021-07-08 10:09:30|130.77|129.27|130.77|129.27|130.8|129.3|130.77|129.27|8
1625738980000|2021-07-08 10:09:40|130.74|129.24|130.76|129.26|130.77|129.27|130.74|129.24|12
1625738990000|2021-07-08 10:09:50|130.75|129.25|130.71|129.21|130.77|129.27|130.69|129.19|12
1625739000000|2021-07-08 10:10:00|130.72|129.22|130.69|129.19|130.74|129.24|130.69|129.19|6
1625739010000|2021-07-08 10:10:10|130.73|129.23|130.68|129.18|130.73|129.23|130.68|129.18|11
1625739020000|2021-07-08 10:10:20|130.72|129.22|130.73|129.23|130.74|129.24|130.71|129.21|4
1625739030000|2021-07-08 10:10:30|130.74|129.24|130.81|129.31|130.81|129.31|130.72|129.22|10
1625739040000|2021-07-08 10:10:40|130.85|129.35|130.83|129.33|130.85|129.35|130.81|129.31|7
1625739050000|2021-07-08 10:10:50|130.8|129.3|130.94|129.44|130.94|129.44|130.8|129.3|20
1625739060000|2021-07-08 10:11:00|130.95|129.45|130.96|129.46|130.96|129.46|130.9|129.4|8
1625739070000|2021-07-08 10:11:10|130.94|129.44|131.09|129.59|131.09|129.59|130.92|129.42|14
1625739080000|2021-07-08 10:11:20|131.1|129.6|131.05|129.55|131.1|129.6|131.03|129.53|14
1625739090000|2021-07-08 10:11:30|131.04|129.54|131.02|129.52|131.06|129.56|131.02|129.52|6
1625739100000|2021-07-08 10:11:40|131.01|129.51|131.03|129.53|131.03|129.53|130.96|129.46|11
1625739110000|2021-07-08 10:11:50|131.07|129.57|131.07|129.57|131.2|129.7|131.05|129.55|15
1625739120000|2021-07-08 10:12:00|131.06|129.56|131.19|129.69|131.19|129.69|131.06|129.56|6
1625739140000|2021-07-08 10:12:20|131.23|129.73|131.29|129.79|131.3|129.8|131.2|129.7|11
1625739150000|2021-07-08 10:12:30|131.28|129.78|131.26|129.76|131.29|129.79|131.15|129.65|11
1625739160000|2021-07-08 10:12:40|131.28|129.78|131.26|129.76|131.29|129.79|131.24|129.74|10
1625739170000|2021-07-08 10:12:50|131.24|129.74|131.25|129.75|131.25|129.75|131.24|129.74|6
1625739180000|2021-07-08 10:13:00|131.29|129.79|131.25|129.75|131.32|129.82|131.2|129.7|15
1625739190000|2021-07-08 10:13:10|131.26|129.76|131.22|129.72|131.3|129.8|131.22|129.72|9
1625739200000|2021-07-08 10:13:20|131.23|129.73|131.2|129.7|131.26|129.76|131.2|129.7|11
1625739210000|2021-07-08 10:13:30|131.19|129.69|131.18|129.68|131.24|129.74|131.18|129.68|11
1625739220000|2021-07-08 10:13:40|131.17|129.67|131.21|129.71|131.23|129.73|131.17|129.67|9
1625739230000|2021-07-08 10:13:50|131.22|129.72|131.28|129.78|131.31|129.81|131.21|129.71|13
1625739240000|2021-07-08 10:14:00|131.29|129.79|131.3|129.8|131.3|129.8|131.28|129.78|5
1625739250000|2021-07-08 10:14:10|131.29|129.79|131.29|129.79|131.29|129.79|131.28|129.78|3
1625739260000|2021-07-08 10:14:20|131.28|129.78|131.29|129.79|131.29|129.79|131.28|129.78|2
1625739270000|2021-07-08 10:14:30|131.3|129.8|131.32|129.82|131.33|129.83|131.28|129.78|8
1625739280000|2021-07-08 10:14:40|131.33|129.83|131.33|129.83|131.33|129.83|131.33|129.83|1
1625739290000|2021-07-08 10:14:50|131.32|129.82|131.28|129.78|131.32|129.82|131.28|129.78|4
1625739300000|2021-07-08 10:15:00|131.32|129.82|131.17|129.67|131.32|129.82|131.16|129.66|18
1625739310000|2021-07-08 10:15:10|131.15|129.65|131.21|129.71|131.21|129.71|131.15|129.65|14
1625739320000|2021-07-08 10:15:20|131.22|129.72|131.24|129.74|131.24|129.74|131.19|129.69|8
1625739330000|2021-07-08 10:15:30|131.23|129.73|131.23|129.73|131.24|129.74|131.22|129.72|4
1625739340000|2021-07-08 10:15:40|131.24|129.74|131.25|129.75|131.25|129.75|131.24|129.74|2
1625739350000|2021-07-08 10:15:50|131.26|129.76|131.19|129.69|131.26|129.76|131.19|129.69|7
1625739360000|2021-07-08 10:16:00|131.2|129.7|131.2|129.7|131.22|129.72|131.19|129.69|5
1625739370000|2021-07-08 10:16:10|131.21|129.71|131.2|129.7|131.21|129.71|131.19|129.69|6
1625739380000|2021-07-08 10:16:20|131.19|129.69|131.19|129.69|131.21|129.71|131.18|129.68|9
1625739390000|2021-07-08 10:16:30|131.2|129.7|131.22|129.72|131.22|129.72|131.2|129.7|2
1625739400000|2021-07-08 10:16:40|131.2|129.7|131.11|129.61|131.21|129.71|131.11|129.61|8
1625739410000|2021-07-08 10:16:50|131.09|129.59|131.08|129.58|131.1|129.6|131.06|129.56|11
1625739420000|2021-07-08 10:17:00|131.09|129.59|130.99|129.49|131.09|129.59|130.98|129.48|9
1625739430000|2021-07-08 10:17:10|130.98|129.48|130.88|129.38|130.98|129.48|130.88|129.38|12
1625739440000|2021-07-08 10:17:20|130.89|129.39|130.91|129.41|130.94|129.44|130.86|129.36|16
1625739450000|2021-07-08 10:17:30|130.93|129.43|130.96|129.46|130.98|129.48|130.93|129.43|6
1625739460000|2021-07-08 10:17:40|130.97|129.47|130.99|129.49|131.01|129.51|130.97|129.47|6
1625739480000|2021-07-08 10:18:00|130.98|129.48|131.01|129.51|131.02|129.52|130.98|129.48|7
1625739490000|2021-07-08 10:18:10|131.02|129.52|131.08|129.58|131.09|129.59|131.02|129.52|9
1625739500000|2021-07-08 10:18:20|131.09|129.59|131.11|129.61|131.12|129.62|131.08|129.58|6
1625739510000|2021-07-08 10:18:30|131.08|129.58|131.15|129.65|131.15|129.65|131.08|129.58|7
1625739520000|2021-07-08 10:18:40|131.08|129.58|131.14|129.64|131.14|129.64|131.08|129.58|6
1625739530000|2021-07-08 10:18:50|131.15|129.65|131.15|129.65|131.16|129.66|131.15|129.65|3
1625739540000|2021-07-08 10:19:00|131.16|129.66|131.22|129.72|131.22|129.72|131.16|129.66|4
1625739550000|2021-07-08 10:19:10|131.23|129.73|131.31|129.81|131.31|129.81|131.14|129.64|12
1625739560000|2021-07-08 10:19:20|131.33|129.83|131.3|129.8|131.33|129.83|131.3|129.8|8
1625739570000|2021-07-08 10:19:30|131.31|129.81|131.27|129.77|131.31|129.81|131.26|129.76|7
1625739580000|2021-07-08 10:19:40|131.3|129.8|131.35|129.85|131.35|129.85|131.28|129.78|10
1625739590000|2021-07-08 10:19:50|131.36|129.86|131.37|129.87|131.38|129.88|131.35|129.85|5
1625739600000|2021-07-08 10:20:00|131.33|129.83|131.26|129.76|131.35|129.85|131.26|129.76|9
1625739610000|2021-07-08 10:20:10|131.21|129.71|131.21|129.71|131.21|129.71|131.19|129.69|5
1625739620000|2021-07-08 10:20:20|131.2|129.7|131.28|129.78|131.28|129.78|131.2|129.7|5
1625739630000|2021-07-08 10:20:30|131.29|129.79|131.19|129.69|131.29|129.79|131.16|129.66|10
1625739640000|2021-07-08 10:20:40|131.18|129.68|131.21|129.71|131.21|129.71|131.17|129.67|7
1625739650000|2021-07-08 10:20:50|131.22|129.72|131.22|129.72|131.22|129.72|131.22|129.72|1
1625739660000|2021-07-08 10:21:00|131.23|129.73|131.23|129.73|131.24|129.74|131.22|129.72|4
1625739670000|2021-07-08 10:21:10|131.24|129.74|131.27|129.77|131.27|129.77|131.24|129.74|3
1625739680000|2021-07-08 10:21:20|131.26|129.76|131.25|129.75|131.26|129.76|131.25|129.75|2
1625739690000|2021-07-08 10:21:30|131.26|129.76|131.27|129.77|131.27|129.77|131.26|129.76|2
1625739700000|2021-07-08 10:21:40|131.29|129.79|131.33|129.83|131.33|129.83|131.29|129.79|4
1625739710000|2021-07-08 10:21:50|131.34|129.84|131.32|129.82|131.34|129.84|131.31|129.81|4
1625739720000|2021-07-08 10:22:00|131.33|129.83|131.3|129.8|131.33|129.83|131.29|129.79|3
1625739730000|2021-07-08 10:22:10|131.28|129.78|131.24|129.74|131.28|129.78|131.24|129.74|4
1625739740000|2021-07-08 10:22:20|131.25|129.75|131.24|129.74|131.27|129.77|131.24|129.74|7
1625739750000|2021-07-08 10:22:30|131.25|129.75|131.25|129.75|131.26|129.76|131.24|129.74|4
1625739760000|2021-07-08 10:22:40|131.26|129.76|131.26|129.76|131.26|129.76|131.26|129.76|1
1625739770000|2021-07-08 10:22:50|131.24|129.74|131.26|129.76|131.28|129.78|131.23|129.73|14
1625739780000|2021-07-08 10:23:00|131.27|129.77|131.33|129.83|131.34|129.84|131.27|129.77|10
1625739790000|2021-07-08 10:23:10|131.32|129.82|131.36|129.86|131.36|129.86|131.31|129.81|6
1625739800000|2021-07-08 10:23:20|131.33|129.83|131.37|129.87|131.37|129.87|131.31|129.81|4
1625739810000|2021-07-08 10:23:30|131.34|129.84|131.38|129.88|131.38|129.88|131.31|129.81|4
1625739820000|2021-07-08 10:23:40|131.37|129.87|131.37|129.87|131.38|129.88|131.37|129.87|3
1625739830000|2021-07-08 10:23:50|131.38|129.88|131.39|129.89|131.39|129.89|131.37|129.87|6
1625739840000|2021-07-08 10:24:00|131.38|129.88|131.36|129.86|131.38|129.88|131.36|129.86|2
1625739850000|2021-07-08 10:24:10|131.38|129.88|131.38|129.88|131.38|129.88|131.35|129.85|6
1625739860000|2021-07-08 10:24:20|131.39|129.89|131.37|129.87|131.39|129.89|131.37|129.87|5
1625739870000|2021-07-08 10:24:30|131.38|129.88|131.39|129.89|131.39|129.89|131.37|129.87|4
1625739880000|2021-07-08 10:24:40|131.38|129.88|131.33|129.83|131.38|129.88|131.32|129.82|7
1625739890000|2021-07-08 10:24:50|131.32|129.82|131.35|129.85|131.36|129.86|131.32|129.82|7
1625739900000|2021-07-08 10:25:00|131.36|129.86|131.39|129.89|131.39|129.89|131.34|129.84|8
1625739910000|2021-07-08 10:25:10|131.4|129.9|131.41|129.91|131.41|129.91|131.39|129.89|3
1625739930000|2021-07-08 10:25:30|131.43|129.93|131.47|129.97|131.48|129.98|131.43|129.93|6
1625739940000|2021-07-08 10:25:40|131.48|129.98|131.52|130.02|131.52|130.02|131.48|129.98|6
1625739950000|2021-07-08 10:25:50|131.51|130.01|131.48|129.98|131.51|130.01|131.48|129.98|5
1625739960000|2021-07-08 10:26:00|131.47|129.97|131.39|129.89|131.47|129.97|131.39|129.89|7
1625739970000|2021-07-08 10:26:10|131.4|129.9|131.42|129.92|131.43|129.93|131.39|129.89|9
1625739980000|2021-07-08 10:26:20|131.43|129.93|131.44|129.94|131.44|129.94|131.43|129.93|2
1625739990000|2021-07-08 10:26:30|131.43|129.93|131.42|129.92|131.44|129.94|131.42|129.92|5
1625740000000|2021-07-08 10:26:40|131.41|129.91|131.39|129.89|131.42|129.92|131.38|129.88|9
1625740010000|2021-07-08 10:26:50|131.38|129.88|131.36|129.86|131.39|129.89|131.36|129.86|6
1625740020000|2021-07-08 10:27:00|131.34|129.84|131.27|129.77|131.34|129.84|131.27|129.77|7
1625740030000|2021-07-08 10:27:10|131.29|129.79|131.27|129.77|131.3|129.8|131.27|129.77|4
1625740040000|2021-07-08 10:27:20|131.25|129.75|131.32|129.82|131.33|129.83|131.25|129.75|7
1625740050000|2021-07-08 10:27:30|131.31|129.81|131.33|129.83|131.33|129.83|131.31|129.81|5
1625740060000|2021-07-08 10:27:40|131.34|129.84|131.33|129.83|131.34|129.84|131.32|129.82|5
1625740070000|2021-07-08 10:27:50|131.31|129.81|131.34|129.84|131.34|129.84|131.29|129.79|5
1625740080000|2021-07-08 10:28:00|131.36|129.86|131.4|129.9|131.42|129.92|131.36|129.86|6
1625740090000|2021-07-08 10:28:10|131.38|129.88|131.35|129.85|131.39|129.89|131.35|129.85|12
1625740100000|2021-07-08 10:28:20|131.36|129.86|131.34|129.84|131.39|129.89|131.34|129.84|9
1625740110000|2021-07-08 10:28:30|131.35|129.85|131.35|129.85|131.37|129.87|131.34|129.84|8
1625740120000|2021-07-08 10:28:40|131.36|129.86|131.35|129.85|131.38|129.88|131.35|129.85|11
1625740130000|2021-07-08 10:28:50|131.36|129.86|131.36|129.86|131.36|129.86|131.35|129.85|5
1625740140000|2021-07-08 10:29:00|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|2
1625740160000|2021-07-08 10:29:20|131.4|129.9|131.35|129.85|131.4|129.9|131.34|129.84|9
1625740170000|2021-07-08 10:29:30|131.3|129.8|131.31|129.81|131.32|129.82|131.3|129.8|6
1625740180000|2021-07-08 10:29:40|131.3|129.8|131.32|129.82|131.32|129.82|131.3|129.8|4
1625740190000|2021-07-08 10:29:50|131.31|129.81|131.33|129.83|131.35|129.85|131.31|129.81|12
1625740200000|2021-07-08 10:30:00|131.31|129.81|131.32|129.82|131.32|129.82|131.3|129.8|4
1625740210000|2021-07-08 10:30:10|131.31|129.81|131.25|129.75|131.31|129.81|131.24|129.74|16
1625740220000|2021-07-08 10:30:20|131.23|129.73|131.17|129.67|131.24|129.74|131.16|129.66|10
1625740230000|2021-07-08 10:30:30|131.18|129.68|131.26|129.76|131.26|129.76|131.18|129.68|11
1625740240000|2021-07-08 10:30:40|131.25|129.75|131.31|129.81|131.33|129.83|131.25|129.75|13
1625740250000|2021-07-08 10:30:50|131.32|129.82|131.31|129.81|131.32|129.82|131.29|129.79|6
1625740260000|2021-07-08 10:31:00|131.29|129.79|131.29|129.79|131.29|129.79|131.29|129.79|1
1625740270000|2021-07-08 10:31:10|131.28|129.78|131.32|129.82|131.32|129.82|131.25|129.75|7
1625740280000|2021-07-08 10:31:20|131.33|129.83|131.34|129.84|131.36|129.86|131.33|129.83|7
1625740290000|2021-07-08 10:31:30|131.35|129.85|131.34|129.84|131.36|129.86|131.33|129.83|7
1625740300000|2021-07-08 10:31:40|131.35|129.85|131.29|129.79|131.35|129.85|131.29|129.79|11
1625740310000|2021-07-08 10:31:50|131.25|129.75|131.3|129.8|131.3|129.8|131.25|129.75|10
1625740320000|2021-07-08 10:32:00|131.29|129.79|131.3|129.8|131.3|129.8|131.29|129.79|2
1625740330000|2021-07-08 10:32:10|131.25|129.75|131.25|129.75|131.25|129.75|131.25|129.75|1
1625740340000|2021-07-08 10:32:20|131.26|129.76|131.24|129.74|131.26|129.76|131.23|129.73|10
1625740350000|2021-07-08 10:32:30|131.22|129.72|131.18|129.68|131.23|129.73|131.16|129.66|11
1625740360000|2021-07-08 10:32:40|131.17|129.67|131.16|129.66|131.17|129.67|131.16|129.66|8
1625740370000|2021-07-08 10:32:50|131.17|129.67|131.19|129.69|131.19|129.69|131.16|129.66|6
1625740380000|2021-07-08 10:33:00|131.18|129.68|131.18|129.68|131.18|129.68|131.18|129.68|1
1625740390000|2021-07-08 10:33:10|131.17|129.67|131.16|129.66|131.18|129.68|131.15|129.65|4
1625740400000|2021-07-08 10:33:20|131.18|129.68|131.2|129.7|131.22|129.72|131.18|129.68|6
1625740410000|2021-07-08 10:33:30|131.21|129.71|131.2|129.7|131.21|129.71|131.2|129.7|2
1625740420000|2021-07-08 10:33:40|131.21|129.71|131.2|129.7|131.23|129.73|131.2|129.7|5
1625740430000|2021-07-08 10:33:50|131.19|129.69|131.19|129.69|131.2|129.7|131.19|129.69|3
1625740440000|2021-07-08 10:34:00|131.2|129.7|131.23|129.73|131.23|129.73|131.2|129.7|3
1625740450000|2021-07-08 10:34:10|131.22|129.72|131.21|129.71|131.22|129.72|131.21|129.71|2
1625740460000|2021-07-08 10:34:20|131.22|129.72|131.21|129.71|131.22|129.72|131.21|129.71|6
1625740470000|2021-07-08 10:34:30|131.22|129.72|131.21|129.71|131.24|129.74|131.2|129.7|9
1625740480000|2021-07-08 10:34:40|131.24|129.74|131.24|129.74|131.25|129.75|131.24|129.74|3
1625740490000|2021-07-08 10:34:50|131.27|129.77|131.33|129.83|131.33|129.83|131.27|129.77|4
1625740500000|2021-07-08 10:35:00|131.34|129.84|131.37|129.87|131.37|129.87|131.34|129.84|3
1625740510000|2021-07-08 10:35:10|131.33|129.83|131.33|129.83|131.42|129.92|131.33|129.83|8
1625740520000|2021-07-08 10:35:20|131.41|129.91|131.42|129.92|131.43|129.93|131.33|129.83|9
1625740530000|2021-07-08 10:35:30|131.34|129.84|131.45|129.95|131.45|129.95|131.34|129.84|4
1625740540000|2021-07-08 10:35:40|131.44|129.94|131.49|129.99|131.49|129.99|131.33|129.83|10
1625740550000|2021-07-08 10:35:50|131.39|129.89|131.39|129.89|131.39|129.89|131.39|129.89|1
1625740560000|2021-07-08 10:36:00|131.45|129.95|131.46|129.96|131.52|130.02|131.45|129.95|10
1625740570000|2021-07-08 10:36:10|131.47|129.97|131.44|129.94|131.47|129.97|131.44|129.94|5
1625740580000|2021-07-08 10:36:20|131.45|129.95|131.48|129.98|131.48|129.98|131.44|129.94|5
1625740590000|2021-07-08 10:36:30|131.49|129.99|131.5|130|131.51|130.01|131.47|129.97|6
1625740600000|2021-07-08 10:36:40|131.51|130.01|131.52|130.02|131.55|130.05|131.5|130|9
1625740610000|2021-07-08 10:36:50|131.51|130.01|131.52|130.02|131.52|130.02|131.49|129.99|7
1625740620000|2021-07-08 10:37:00|131.51|130.01|131.52|130.02|131.52|130.02|131.51|130.01|4
1625740630000|2021-07-08 10:37:10|131.51|130.01|131.49|129.99|131.52|130.02|131.48|129.98|10
1625740640000|2021-07-08 10:37:20|131.48|129.98|131.41|129.91|131.48|129.98|131.39|129.89|5
1625740650000|2021-07-08 10:37:30|131.4|129.9|131.41|129.91|131.41|129.91|131.4|129.9|2
1625740660000|2021-07-08 10:37:40|131.42|129.92|131.41|129.91|131.44|129.94|131.4|129.9|9
1625740670000|2021-07-08 10:37:50|131.42|129.92|131.4|129.9|131.42|129.92|131.39|129.89|9
1625740680000|2021-07-08 10:38:00|131.39|129.89|131.41|129.91|131.41|129.91|131.39|129.89|9
1625740690000|2021-07-08 10:38:10|131.4|129.9|131.36|129.86|131.41|129.91|131.36|129.86|10
1625740700000|2021-07-08 10:38:20|131.37|129.87|131.43|129.93|131.43|129.93|131.31|129.81|8
1625740710000|2021-07-08 10:38:30|131.45|129.95|131.45|129.95|131.46|129.96|131.43|129.93|7
1625740720000|2021-07-08 10:38:40|131.43|129.93|131.48|129.98|131.48|129.98|131.43|129.93|3
1625740730000|2021-07-08 10:38:50|131.49|129.99|131.5|130|131.58|130.08|131.49|129.99|8
1625740740000|2021-07-08 10:39:00|131.51|130.01|131.54|130.04|131.56|130.06|131.51|130.01|7
1625740750000|2021-07-08 10:39:10|131.58|130.08|131.57|130.07|131.59|130.09|131.57|130.07|6
1625740760000|2021-07-08 10:39:20|131.58|130.08|131.63|130.13|131.63|130.13|131.56|130.06|5
1625740770000|2021-07-08 10:39:30|131.67|130.17|131.6|130.1|131.67|130.17|131.54|130.04|9
1625740780000|2021-07-08 10:39:40|131.58|130.08|131.64|130.14|131.64|130.14|131.57|130.07|15
1625740790000|2021-07-08 10:39:50|131.63|130.13|131.61|130.11|131.63|130.13|131.59|130.09|5
1625740800000|2021-07-08 10:40:00|131.6|130.1|131.48|129.98|131.6|130.1|131.48|129.98|18
1625740810000|2021-07-08 10:40:10|131.46|129.96|131.46|129.96|131.48|129.98|131.45|129.95|9
1625740820000|2021-07-08 10:40:20|131.49|129.99|131.48|129.98|131.49|129.99|131.48|129.98|6
1625740830000|2021-07-08 10:40:30|131.49|129.99|131.49|129.99|131.5|130|131.48|129.98|5
1625740840000|2021-07-08 10:40:40|131.5|130|131.48|129.98|131.5|130|131.48|129.98|7
1625740850000|2021-07-08 10:40:50|131.47|129.97|131.43|129.93|131.48|129.98|131.42|129.92|7
1625740860000|2021-07-08 10:41:00|131.44|129.94|131.37|129.87|131.44|129.94|131.34|129.84|12
1625740870000|2021-07-08 10:41:10|131.38|129.88|131.36|129.86|131.38|129.88|131.36|129.86|10
1625740880000|2021-07-08 10:41:20|131.37|129.87|131.38|129.88|131.38|129.88|131.37|129.87|2
1625740890000|2021-07-08 10:41:30|131.39|129.89|131.36|129.86|131.39|129.89|131.33|129.83|7
1625740900000|2021-07-08 10:41:40|131.35|129.85|131.37|129.87|131.37|129.87|131.35|129.85|5
1625740910000|2021-07-08 10:41:50|131.38|129.88|131.34|129.84|131.38|129.88|131.32|129.82|9
1625740920000|2021-07-08 10:42:00|131.35|129.85|131.34|129.84|131.35|129.85|131.33|129.83|4
1625740930000|2021-07-08 10:42:10|131.32|129.82|131.33|129.83|131.33|129.83|131.32|129.82|4
1625740940000|2021-07-08 10:42:20|131.34|129.84|131.34|129.84|131.34|129.84|131.34|129.84|1
1625740960000|2021-07-08 10:42:40|131.33|129.83|131.29|129.79|131.35|129.85|131.29|129.79|9
1625740970000|2021-07-08 10:42:50|131.27|129.77|131.21|129.71|131.28|129.78|131.21|129.71|9
1625740980000|2021-07-08 10:43:00|131.22|129.72|131.2|129.7|131.22|129.72|131.19|129.69|7
1625740990000|2021-07-08 10:43:10|131.21|129.71|131.27|129.77|131.27|129.77|131.2|129.7|12
1625741000000|2021-07-08 10:43:20|131.26|129.76|131.27|129.77|131.29|129.79|131.26|129.76|7
1625741010000|2021-07-08 10:43:30|131.28|129.78|131.36|129.86|131.36|129.86|131.28|129.78|9
1625741020000|2021-07-08 10:43:40|131.37|129.87|131.31|129.81|131.37|129.87|131.29|129.79|10
1625741030000|2021-07-08 10:43:50|131.32|129.82|131.32|129.82|131.32|129.82|131.32|129.82|1
1625741050000|2021-07-08 10:44:10|131.31|129.81|131.29|129.79|131.31|129.81|131.28|129.78|4
1625741060000|2021-07-08 10:44:20|131.3|129.8|131.31|129.81|131.31|129.81|131.3|129.8|2
1625741080000|2021-07-08 10:44:40|131.3|129.8|131.3|129.8|131.31|129.81|131.27|129.77|9
1625741090000|2021-07-08 10:44:50|131.31|129.81|131.3|129.8|131.31|129.81|131.3|129.8|2
1625741100000|2021-07-08 10:45:00|131.29|129.79|131.29|129.79|131.29|129.79|131.26|129.76|3
1625741110000|2021-07-08 10:45:10|131.26|129.76|131.22|129.72|131.26|129.76|131.22|129.72|3
1625741120000|2021-07-08 10:45:20|131.2|129.7|131.19|129.69|131.22|129.72|131.19|129.69|4
1625741130000|2021-07-08 10:45:30|131.2|129.7|131.19|129.69|131.23|129.73|131.19|129.69|10
1625741140000|2021-07-08 10:45:40|131.23|129.73|131.28|129.78|131.28|129.78|131.21|129.71|11
1625741150000|2021-07-08 10:45:50|131.29|129.79|131.3|129.8|131.3|129.8|131.29|129.79|4
1625741160000|2021-07-08 10:46:00|131.29|129.79|131.29|129.79|131.29|129.79|131.29|129.79|1
1625741170000|2021-07-08 10:46:10|131.28|129.78|131.28|129.78|131.28|129.78|131.28|129.78|1
1625741180000|2021-07-08 10:46:20|131.31|129.81|131.31|129.81|131.31|129.81|131.31|129.81|1
1625741190000|2021-07-08 10:46:30|131.28|129.78|131.29|129.79|131.3|129.8|131.28|129.78|3
1625741200000|2021-07-08 10:46:40|131.28|129.78|131.27|129.77|131.29|129.79|131.26|129.76|6
1625741210000|2021-07-08 10:46:50|131.26|129.76|131.26|129.76|131.27|129.77|131.26|129.76|3
1625741220000|2021-07-08 10:47:00|131.28|129.78|131.3|129.8|131.38|129.88|131.28|129.78|10
1625741230000|2021-07-08 10:47:10|131.29|129.79|131.27|129.77|131.29|129.79|131.27|129.77|3
1625741240000|2021-07-08 10:47:20|131.28|129.78|131.23|129.73|131.28|129.78|131.23|129.73|4
1625741250000|2021-07-08 10:47:30|131.22|129.72|131.21|129.71|131.23|129.73|131.21|129.71|8
1625741260000|2021-07-08 10:47:40|131.2|129.7|131.18|129.68|131.2|129.7|131.16|129.66|6
1625741270000|2021-07-08 10:47:50|131.17|129.67|131.15|129.65|131.19|129.69|131.15|129.65|10
1625741280000|2021-07-08 10:48:00|131.16|129.66|131.17|129.67|131.18|129.68|131.15|129.65|6
1625741290000|2021-07-08 10:48:10|131.15|129.65|131.17|129.67|131.18|129.68|131.15|129.65|13
1625741300000|2021-07-08 10:48:20|131.18|129.68|131.12|129.62|131.18|129.68|131.12|129.62|8
1625741310000|2021-07-08 10:48:30|131.13|129.63|131.15|129.65|131.15|129.65|131.12|129.62|9
1625741320000|2021-07-08 10:48:40|131.12|129.62|131.13|129.63|131.14|129.64|131.1|129.6|7
1625741330000|2021-07-08 10:48:50|131.12|129.62|131.1|129.6|131.12|129.62|131.1|129.6|11
1625741340000|2021-07-08 10:49:00|131.11|129.61|131.1|129.6|131.11|129.61|131.1|129.6|10
1625741350000|2021-07-08 10:49:10|131.11|129.61|131.1|129.6|131.11|129.61|131.1|129.6|6
1625741360000|2021-07-08 10:49:20|131.09|129.59|131.05|129.55|131.09|129.59|131.04|129.54|7
1625741370000|2021-07-08 10:49:30|131.06|129.56|131.09|129.59|131.09|129.59|131.05|129.55|5
1625741380000|2021-07-08 10:49:40|131.1|129.6|131.01|129.51|131.1|129.6|131.01|129.51|7
1625741390000|2021-07-08 10:49:50|131|129.5|131.01|129.51|131.02|129.52|130.99|129.49|15
1625741400000|2021-07-08 10:50:00|131|129.5|130.98|129.48|131|129.5|130.93|129.43|14
1625741410000|2021-07-08 10:50:10|130.99|129.49|131.04|129.54|131.04|129.54|130.99|129.49|14
1625741420000|2021-07-08 10:50:20|131.03|129.53|131.09|129.59|131.09|129.59|131.02|129.52|14
1625741430000|2021-07-08 10:50:30|131.1|129.6|131.1|129.6|131.1|129.6|131.1|129.6|1
1625741440000|2021-07-08 10:50:40|131.11|129.61|131.1|129.6|131.11|129.61|131.1|129.6|2
1625741450000|2021-07-08 10:50:50|131.08|129.58|131|129.5|131.08|129.58|131|129.5|10
1625741470000|2021-07-08 10:51:10|130.97|129.47|130.93|129.43|130.97|129.47|130.92|129.42|4
1625741480000|2021-07-08 10:51:20|130.92|129.42|130.92|129.42|130.92|129.42|130.91|129.41|3
1625741490000|2021-07-08 10:51:30|130.91|129.41|130.87|129.37|130.91|129.41|130.86|129.36|10
1625741500000|2021-07-08 10:51:40|130.89|129.39|130.89|129.39|130.89|129.39|130.88|129.38|7
1625741510000|2021-07-08 10:51:50|130.88|129.38|130.88|129.38|130.88|129.38|130.88|129.38|1
1625741520000|2021-07-08 10:52:00|130.87|129.37|130.87|129.37|130.87|129.37|130.85|129.35|4
1625741530000|2021-07-08 10:52:10|130.86|129.36|130.87|129.37|130.87|129.37|130.83|129.33|7
1625741540000|2021-07-08 10:52:20|130.86|129.36|130.91|129.41|130.92|129.42|130.86|129.36|9
1625741550000|2021-07-08 10:52:30|130.92|129.42|130.86|129.36|130.92|129.42|130.86|129.36|11
1625741560000|2021-07-08 10:52:40|130.83|129.33|130.83|129.33|130.85|129.35|130.8|129.3|11
1625741570000|2021-07-08 10:52:50|130.82|129.32|130.85|129.35|130.86|129.36|130.82|129.32|8
1625741580000|2021-07-08 10:53:00|130.86|129.36|130.94|129.44|130.94|129.44|130.86|129.36|6
1625741590000|2021-07-08 10:53:10|130.95|129.45|130.94|129.44|130.95|129.45|130.92|129.42|7
1625741600000|2021-07-08 10:53:20|130.93|129.43|130.89|129.39|130.93|129.43|130.85|129.35|11
1625741610000|2021-07-08 10:53:30|130.88|129.38|130.8|129.3|130.88|129.38|130.8|129.3|12
1625741620000|2021-07-08 10:53:40|130.79|129.29|130.79|129.29|130.81|129.31|130.77|129.27|11
1625741630000|2021-07-08 10:53:50|130.8|129.3|130.75|129.25|130.81|129.31|130.75|129.25|14
1625741640000|2021-07-08 10:54:00|130.77|129.27|130.76|129.26|130.77|129.27|130.75|129.25|8
1625741650000|2021-07-08 10:54:10|130.77|129.27|130.84|129.34|130.86|129.36|130.76|129.26|17
1625741660000|2021-07-08 10:54:20|130.85|129.35|130.84|129.34|130.88|129.38|130.82|129.32|14
1625741670000|2021-07-08 10:54:30|130.83|129.33|130.84|129.34|130.84|129.34|130.83|129.33|8
1625741680000|2021-07-08 10:54:40|130.85|129.35|130.8|129.3|130.85|129.35|130.8|129.3|6
1625741690000|2021-07-08 10:54:50|130.82|129.32|130.8|129.3|130.86|129.36|130.8|129.3|8
1625741700000|2021-07-08 10:55:00|130.83|129.33|130.8|129.3|130.84|129.34|130.8|129.3|10
1625741710000|2021-07-08 10:55:10|130.81|129.31|130.78|129.28|130.82|129.32|130.77|129.27|5
1625741720000|2021-07-08 10:55:20|130.77|129.27|130.73|129.23|130.77|129.27|130.73|129.23|8
1625741730000|2021-07-08 10:55:30|130.74|129.24|130.76|129.26|130.79|129.29|130.72|129.22|19
1625741740000|2021-07-08 10:55:40|130.77|129.27|130.79|129.29|130.8|129.3|130.75|129.25|9
1625741750000|2021-07-08 10:55:50|130.76|129.26|130.77|129.27|130.8|129.3|130.76|129.26|8
1625741760000|2021-07-08 10:56:00|130.76|129.26|130.74|129.24|130.8|129.3|130.74|129.24|9
1625741770000|2021-07-08 10:56:10|130.75|129.25|130.73|129.23|130.75|129.25|130.73|129.23|5
1625741780000|2021-07-08 10:56:20|130.74|129.24|130.72|129.22|130.77|129.27|130.72|129.22|15
1625741790000|2021-07-08 10:56:30|130.7|129.2|130.76|129.26|130.76|129.26|130.7|129.2|2
1625741800000|2021-07-08 10:56:40|130.7|129.2|130.62|129.12|130.7|129.2|130.62|129.12|7
1625741810000|2021-07-08 10:56:50|130.63|129.13|130.5|129|130.63|129.13|130.5|129|14
1625741820000|2021-07-08 10:57:00|130.51|129.01|130.55|129.05|130.57|129.07|130.5|129|14
1625741830000|2021-07-08 10:57:10|130.53|129.03|130.5|129|130.53|129.03|130.48|128.98|12
1625741840000|2021-07-08 10:57:20|130.51|129.01|130.48|128.98|130.51|129.01|130.47|128.97|13
1625741850000|2021-07-08 10:57:30|130.49|128.99|130.52|129.02|130.52|129.02|130.49|128.99|13
1625741860000|2021-07-08 10:57:40|130.51|129.01|130.53|129.03|130.53|129.03|130.51|129.01|17
1625741870000|2021-07-08 10:57:50|130.54|129.04|130.56|129.06|130.58|129.08|130.51|129.01|10
1625741880000|2021-07-08 10:58:00|130.57|129.07|130.6|129.1|130.61|129.11|130.57|129.07|7
1625741890000|2021-07-08 10:58:10|130.62|129.12|130.69|129.19|130.71|129.21|130.6|129.1|11
1625741900000|2021-07-08 10:58:20|130.65|129.15|130.7|129.2|130.72|129.22|130.61|129.11|15
1625741910000|2021-07-08 10:58:30|130.66|129.16|130.7|129.2|130.7|129.2|130.66|129.16|5
1625741920000|2021-07-08 10:58:40|130.65|129.15|130.69|129.19|130.69|129.19|130.65|129.15|3
1625741930000|2021-07-08 10:58:50|130.68|129.18|130.7|129.2|130.7|129.2|130.68|129.18|12
1625741940000|2021-07-08 10:59:00|130.69|129.19|130.64|129.14|130.69|129.19|130.64|129.14|7
1625741950000|2021-07-08 10:59:10|130.65|129.15|130.55|129.05|130.65|129.15|130.55|129.05|14
1625741960000|2021-07-08 10:59:20|130.56|129.06|130.55|129.05|130.59|129.09|130.55|129.05|8
1625741970000|2021-07-08 10:59:30|130.57|129.07|130.61|129.11|130.61|129.11|130.57|129.07|13
1625741980000|2021-07-08 10:59:40|130.6|129.1|130.55|129.05|130.6|129.1|130.54|129.04|12
1625741990000|2021-07-08 10:59:50|130.54|129.04|130.47|128.97|130.54|129.04|130.46|128.96|10
1625742000000|2021-07-08 11:00:00|130.46|128.96|130.22|128.72|130.52|129.02|130.2|128.7|21
1625742010000|2021-07-08 11:00:10|130.26|128.76|130.18|128.68|130.33|128.83|130.17|128.67|25
1625742020000|2021-07-08 11:00:20|130.16|128.66|129.94|128.44|130.16|128.66|129.86|128.36|24
1625742030000|2021-07-08 11:00:30|129.95|128.45|130.18|128.68|130.2|128.7|129.92|128.42|18
1625742040000|2021-07-08 11:00:40|130.17|128.67|130.11|128.61|130.2|128.7|130.05|128.55|24
1625742050000|2021-07-08 11:00:50|130.12|128.62|130.08|128.58|130.12|128.62|130.02|128.52|26
1625742060000|2021-07-08 11:01:00|130.06|128.56|130.16|128.66|130.2|128.7|130.06|128.56|14
1625742070000|2021-07-08 11:01:10|130.14|128.64|129.89|128.39|130.14|128.64|129.88|128.38|29
1625742080000|2021-07-08 11:01:20|129.88|128.38|129.9|128.4|129.94|128.44|129.86|128.36|22
1625742090000|2021-07-08 11:01:30|129.89|128.39|129.95|128.45|129.95|128.45|129.86|128.36|20
1625742100000|2021-07-08 11:01:40|129.94|128.44|129.85|128.35|129.95|128.45|129.85|128.35|20
1625742110000|2021-07-08 11:01:50|129.93|128.43|129.97|128.47|130|128.5|129.93|128.43|14
1625742120000|2021-07-08 11:02:00|129.98|128.48|129.87|128.37|129.98|128.48|129.86|128.36|20
1625742130000|2021-07-08 11:02:10|129.91|128.41|129.67|128.17|129.92|128.42|129.66|128.16|25
1625742140000|2021-07-08 11:02:20|129.7|128.2|129.82|128.32|129.84|128.34|129.7|128.2|20
1625742150000|2021-07-08 11:02:30|129.83|128.33|129.81|128.31|129.86|128.36|129.81|128.31|13
1625742160000|2021-07-08 11:02:40|129.79|128.29|129.81|128.31|129.84|128.34|129.78|128.28|14
1625742170000|2021-07-08 11:02:50|129.78|128.28|129.78|128.28|129.82|128.32|129.72|128.22|14
1625742180000|2021-07-08 11:03:00|129.8|128.3|129.71|128.21|129.8|128.3|129.68|128.18|18
1625742190000|2021-07-08 11:03:10|129.72|128.22|129.79|128.29|129.79|128.29|129.71|128.21|18
1625742200000|2021-07-08 11:03:20|129.78|128.28|129.62|128.12|129.78|128.28|129.59|128.09|24
1625742210000|2021-07-08 11:03:30|129.63|128.13|129.58|128.08|129.64|128.14|129.58|128.08|16
1625742220000|2021-07-08 11:03:40|129.57|128.07|129.36|127.86|129.57|128.07|129.36|127.86|14
1625742230000|2021-07-08 11:03:50|129.37|127.87|129.54|128.04|129.54|128.04|129.34|127.84|16
1625742240000|2021-07-08 11:04:00|129.55|128.05|129.3|127.8|129.56|128.06|129.3|127.8|26
1625742250000|2021-07-08 11:04:10|129.29|127.79|128.73|127.23|129.29|127.79|128.72|127.22|31
1625742260000|2021-07-08 11:04:20|128.74|127.24|128.74|127.24|128.81|127.31|128.72|127.22|20
1625742270000|2021-07-08 11:04:30|128.75|127.25|128.73|127.23|128.76|127.26|128.67|127.17|23
1625742280000|2021-07-08 11:04:40|128.74|127.24|128.79|127.29|128.79|127.29|128.67|127.17|15
1625742290000|2021-07-08 11:04:50|128.78|127.28|128.98|127.48|129.07|127.57|128.78|127.28|17
1625742300000|2021-07-08 11:05:00|129|127.5|129.11|127.61|129.2|127.7|128.95|127.45|26
1625742310000|2021-07-08 11:05:10|129.1|127.6|129.22|127.72|129.24|127.74|129.1|127.6|19
1625742320000|2021-07-08 11:05:20|129.23|127.73|129.21|127.71|129.32|127.82|129.19|127.69|26
1625742330000|2021-07-08 11:05:30|129.23|127.73|129.36|127.86|129.36|127.86|129.23|127.73|14
1625742340000|2021-07-08 11:05:40|129.37|127.87|129.39|127.89|129.42|127.92|129.37|127.87|6
1625742350000|2021-07-08 11:05:50|129.4|127.9|129.44|127.94|129.44|127.94|129.4|127.9|5
1625742360000|2021-07-08 11:06:00|129.36|127.86|129.42|127.92|129.46|127.96|129.36|127.86|14
1625742370000|2021-07-08 11:06:10|129.47|127.97|129.65|128.15|129.65|128.15|129.47|127.97|11
1625742380000|2021-07-08 11:06:20|129.66|128.16|129.65|128.15|129.72|128.22|129.63|128.13|20
1625742390000|2021-07-08 11:06:30|129.68|128.18|129.62|128.12|129.69|128.19|129.6|128.1|11
1625742400000|2021-07-08 11:06:40|129.61|128.11|129.58|128.08|129.65|128.15|129.55|128.05|15
1625742410000|2021-07-08 11:06:50|129.59|128.09|129.56|128.06|129.62|128.12|129.54|128.04|16
1625742420000|2021-07-08 11:07:00|129.57|128.07|129.46|127.96|129.57|128.07|129.46|127.96|14
1625742430000|2021-07-08 11:07:10|129.48|127.98|129.48|127.98|129.53|128.03|129.46|127.96|10
1625742440000|2021-07-08 11:07:20|129.49|127.99|129.44|127.94|129.53|128.03|129.44|127.94|13
1625742450000|2021-07-08 11:07:30|129.45|127.95|129.58|128.08|129.61|128.11|129.44|127.94|20
1625742460000|2021-07-08 11:07:40|129.61|128.11|129.62|128.12|129.63|128.13|129.56|128.06|14
1625742470000|2021-07-08 11:07:50|129.61|128.11|129.7|128.2|129.74|128.24|129.6|128.1|13
1625742480000|2021-07-08 11:08:00|129.71|128.21|129.61|128.11|129.75|128.25|129.61|128.11|13
1625742490000|2021-07-08 11:08:10|129.6|128.1|129.67|128.17|129.67|128.17|129.59|128.09|14
1625742500000|2021-07-08 11:08:20|129.69|128.19|129.72|128.22|129.72|128.22|129.61|128.11|8
1625742510000|2021-07-08 11:08:30|129.73|128.23|129.75|128.25|129.75|128.25|129.73|128.23|5
1625742520000|2021-07-08 11:08:40|129.74|128.24|129.59|128.09|129.74|128.24|129.57|128.07|16
1625742530000|2021-07-08 11:08:50|129.58|128.08|129.56|128.06|129.6|128.1|129.56|128.06|13
1625742540000|2021-07-08 11:09:00|129.57|128.07|129.66|128.16|129.66|128.16|129.56|128.06|15
1625742550000|2021-07-08 11:09:10|129.64|128.14|129.58|128.08|129.67|128.17|129.58|128.08|10
1625742560000|2021-07-08 11:09:20|129.57|128.07|129.53|128.03|129.62|128.12|129.53|128.03|15
1625742570000|2021-07-08 11:09:30|129.56|128.06|129.38|127.88|129.56|128.06|129.35|127.85|21
1625742580000|2021-07-08 11:09:40|129.41|127.91|129.41|127.91|129.44|127.94|129.4|127.9|12
1625742590000|2021-07-08 11:09:50|129.44|127.94|129.42|127.92|129.44|127.94|129.39|127.89|6
1625742600000|2021-07-08 11:10:00|129.44|127.94|129.53|128.03|129.55|128.05|129.41|127.91|14
1625742610000|2021-07-08 11:10:10|129.52|128.02|129.62|128.12|129.63|128.13|129.52|128.02|10
1625742620000|2021-07-08 11:10:20|129.63|128.13|129.7|128.2|129.7|128.2|129.63|128.13|12
1625742630000|2021-07-08 11:10:30|129.71|128.21|129.74|128.24|129.75|128.25|129.71|128.21|10
1625742640000|2021-07-08 11:10:40|129.76|128.26|129.77|128.27|129.79|128.29|129.76|128.26|7
1625742650000|2021-07-08 11:10:50|129.79|128.29|129.79|128.29|129.8|128.3|129.77|128.27|6
1625742660000|2021-07-08 11:11:00|129.8|128.3|129.65|128.15|129.8|128.3|129.65|128.15|9
1625742670000|2021-07-08 11:11:10|129.7|128.2|129.75|128.25|129.79|128.29|129.7|128.2|13
1625742680000|2021-07-08 11:11:20|129.74|128.24|129.69|128.19|129.75|128.25|129.68|128.18|6
1625742690000|2021-07-08 11:11:30|129.71|128.21|129.67|128.17|129.72|128.22|129.63|128.13|9
1625742700000|2021-07-08 11:11:40|129.66|128.16|129.64|128.14|129.67|128.17|129.64|128.14|5
1625742710000|2021-07-08 11:11:50|129.65|128.15|129.67|128.17|129.7|128.2|129.65|128.15|16
1625742720000|2021-07-08 11:12:00|129.68|128.18|129.66|128.16|129.68|128.18|129.65|128.15|7
1625742730000|2021-07-08 11:12:10|129.68|128.18|129.71|128.21|129.72|128.22|129.67|128.17|12
1625742740000|2021-07-08 11:12:20|129.7|128.2|129.68|128.18|129.7|128.2|129.67|128.17|8
1625742750000|2021-07-08 11:12:30|129.69|128.19|129.71|128.21|129.71|128.21|129.69|128.19|7
1625742760000|2021-07-08 11:12:40|129.68|128.18|129.68|128.18|129.69|128.19|129.68|128.18|3
1625742770000|2021-07-08 11:12:50|129.7|128.2|129.73|128.23|129.79|128.29|129.7|128.2|11
1625742780000|2021-07-08 11:13:00|129.68|128.18|129.71|128.21|129.72|128.22|129.67|128.17|6
1625742790000|2021-07-08 11:13:10|129.72|128.22|129.73|128.23|129.74|128.24|129.72|128.22|8
1625742800000|2021-07-08 11:13:20|129.72|128.22|129.71|128.21|129.73|128.23|129.71|128.21|8
1625742810000|2021-07-08 11:13:30|129.72|128.22|129.59|128.09|129.74|128.24|129.59|128.09|19
1625742820000|2021-07-08 11:13:40|129.6|128.1|129.45|127.95|129.6|128.1|129.45|127.95|14
1625742830000|2021-07-08 11:13:50|129.44|127.94|129.4|127.9|129.45|127.95|129.3|127.8|21
1625742840000|2021-07-08 11:14:00|129.42|127.92|129.57|128.07|129.57|128.07|129.42|127.92|19
1625742850000|2021-07-08 11:14:10|129.58|128.08|129.55|128.05|129.62|128.12|129.55|128.05|11
1625742860000|2021-07-08 11:14:20|129.56|128.06|129.59|128.09|129.62|128.12|129.53|128.03|12
1625742870000|2021-07-08 11:14:30|129.58|128.08|129.6|128.1|129.61|128.11|129.51|128.01|24
1625742880000|2021-07-08 11:14:40|129.61|128.11|129.58|128.08|129.62|128.12|129.55|128.05|10
1625742890000|2021-07-08 11:14:50|129.59|128.09|129.59|128.09|129.6|128.1|129.54|128.04|8
1625742900000|2021-07-08 11:15:00|129.61|128.11|129.61|128.11|129.61|128.11|129.6|128.1|3
1625742910000|2021-07-08 11:15:10|129.62|128.12|129.63|128.13|129.63|128.13|129.6|128.1|8
1625742920000|2021-07-08 11:15:20|129.61|128.11|129.71|128.21|129.72|128.22|129.6|128.1|9
1625742930000|2021-07-08 11:15:30|129.7|128.2|129.79|128.29|129.86|128.36|129.7|128.2|16
1625742940000|2021-07-08 11:15:40|129.85|128.35|129.79|128.29|129.85|128.35|129.77|128.27|16
1625742950000|2021-07-08 11:15:50|129.8|128.3|129.81|128.31|129.88|128.38|129.79|128.29|9
1625742960000|2021-07-08 11:16:00|129.82|128.32|129.78|128.28|129.84|128.34|129.78|128.28|19
1625742970000|2021-07-08 11:16:10|129.79|128.29|129.91|128.41|129.91|128.41|129.77|128.27|10
1625742980000|2021-07-08 11:16:20|129.93|128.43|130.1|128.6|130.1|128.6|129.85|128.35|14
1625742990000|2021-07-08 11:16:30|130.11|128.61|130.01|128.51|130.12|128.62|130.01|128.51|19
1625743000000|2021-07-08 11:16:40|130|128.5|130.08|128.58|130.08|128.58|130|128.5|14
1625743010000|2021-07-08 11:16:50|130.07|128.57|130.25|128.75|130.25|128.75|130.07|128.57|11
1625743020000|2021-07-08 11:17:00|130.17|128.67|130.17|128.67|130.19|128.69|130.09|128.59|20
1625743030000|2021-07-08 11:17:10|130.16|128.66|130.16|128.66|130.16|128.66|130.11|128.61|13
1625743040000|2021-07-08 11:17:20|130.17|128.67|130.12|128.62|130.18|128.68|130.12|128.62|7
1625743050000|2021-07-08 11:17:30|130.11|128.61|130.08|128.58|130.11|128.61|130.04|128.54|8
1625743060000|2021-07-08 11:17:40|130.07|128.57|130.05|128.55|130.09|128.59|130.04|128.54|8
1625743070000|2021-07-08 11:17:50|130.04|128.54|130.04|128.54|130.04|128.54|130|128.5|8
1625743080000|2021-07-08 11:18:00|130.05|128.55|130.04|128.54|130.06|128.56|130.04|128.54|9
1625743090000|2021-07-08 11:18:10|130.05|128.55|130.18|128.68|130.18|128.68|130.05|128.55|11
1625743100000|2021-07-08 11:18:20|130.19|128.69|130.19|128.69|130.24|128.74|130.16|128.66|15
1625743110000|2021-07-08 11:18:30|130.18|128.68|130.07|128.57|130.18|128.68|130.07|128.57|17
1625743120000|2021-07-08 11:18:40|130.09|128.59|130.08|128.58|130.1|128.6|130.07|128.57|14
1625743130000|2021-07-08 11:18:50|130.09|128.59|130.07|128.57|130.1|128.6|130.07|128.57|12
1625743140000|2021-07-08 11:19:00|130.05|128.55|130.01|128.51|130.05|128.55|130.01|128.51|9
1625743150000|2021-07-08 11:19:10|130|128.5|129.82|128.32|130|128.5|129.82|128.32|18
1625743160000|2021-07-08 11:19:20|129.8|128.3|129.8|128.3|129.83|128.33|129.8|128.3|5
1625743170000|2021-07-08 11:19:30|129.79|128.29|129.77|128.27|129.79|128.29|129.74|128.24|7
1625743180000|2021-07-08 11:19:40|129.76|128.26|129.77|128.27|129.78|128.28|129.74|128.24|7
1625743190000|2021-07-08 11:19:50|129.76|128.26|129.62|128.12|129.76|128.26|129.61|128.11|13
1625743200000|2021-07-08 11:20:00|129.64|128.14|129.71|128.21|129.71|128.21|129.61|128.11|14
1625743210000|2021-07-08 11:20:10|129.72|128.22|129.84|128.34|129.84|128.34|129.72|128.22|13
1625743220000|2021-07-08 11:20:20|129.83|128.33|129.81|128.31|129.83|128.33|129.74|128.24|17
1625743230000|2021-07-08 11:20:30|129.82|128.32|129.84|128.34|129.87|128.37|129.8|128.3|16
1625743240000|2021-07-08 11:20:40|129.85|128.35|129.84|128.34|129.86|128.36|129.77|128.27|14
1625743250000|2021-07-08 11:20:50|129.85|128.35|129.87|128.37|129.87|128.37|129.82|128.32|10
1625743260000|2021-07-08 11:21:00|129.86|128.36|129.88|128.38|129.88|128.38|129.86|128.36|7
1625743270000|2021-07-08 11:21:10|129.89|128.39|130|128.5|130|128.5|129.89|128.39|10
1625743280000|2021-07-08 11:21:20|129.98|128.48|129.92|128.42|129.98|128.48|129.92|128.42|10
1625743290000|2021-07-08 11:21:30|129.93|128.43|129.89|128.39|129.93|128.43|129.89|128.39|5
1625743300000|2021-07-08 11:21:40|129.9|128.4|129.91|128.41|129.92|128.42|129.89|128.39|8
1625743310000|2021-07-08 11:21:50|129.92|128.42|129.92|128.42|129.92|128.42|129.89|128.39|10
1625743320000|2021-07-08 11:22:00|129.89|128.39|129.78|128.28|129.89|128.39|129.78|128.28|11
1625743330000|2021-07-08 11:22:10|129.76|128.26|129.72|128.22|129.76|128.26|129.68|128.18|22
1625743340000|2021-07-08 11:22:20|129.75|128.25|129.72|128.22|129.76|128.26|129.72|128.22|12
1625743350000|2021-07-08 11:22:30|129.73|128.23|129.79|128.29|129.8|128.3|129.72|128.22|15
1625743360000|2021-07-08 11:22:40|129.8|128.3|129.87|128.37|129.89|128.39|129.8|128.3|9
1625743370000|2021-07-08 11:22:50|129.88|128.38|129.89|128.39|129.89|128.39|129.87|128.37|6
1625743380000|2021-07-08 11:23:00|129.91|128.41|129.92|128.42|129.92|128.42|129.85|128.35|5
1625743390000|2021-07-08 11:23:10|129.85|128.35|129.92|128.42|129.92|128.42|129.85|128.35|3
1625743400000|2021-07-08 11:23:20|129.85|128.35|129.95|128.45|129.95|128.45|129.85|128.35|7
1625743410000|2021-07-08 11:23:30|129.86|128.36|130|128.5|130|128.5|129.86|128.36|7
1625743420000|2021-07-08 11:23:40|129.99|128.49|129.95|128.45|130|128.5|129.94|128.44|7
1625743430000|2021-07-08 11:23:50|129.94|128.44|129.99|128.49|129.99|128.49|129.94|128.44|11
1625743440000|2021-07-08 11:24:00|130|128.5|130.02|128.52|130.02|128.52|130|128.5|5
1625743450000|2021-07-08 11:24:10|130.04|128.54|130|128.5|130.05|128.55|130|128.5|10
1625743460000|2021-07-08 11:24:20|130.07|128.57|130.03|128.53|130.12|128.62|130.01|128.51|14
1625743470000|2021-07-08 11:24:30|130.06|128.56|130.11|128.61|130.15|128.65|130.06|128.56|9
1625743480000|2021-07-08 11:24:40|130.12|128.62|130.17|128.67|130.17|128.67|130.12|128.62|9
1625743490000|2021-07-08 11:24:50|130.14|128.64|130.2|128.7|130.21|128.71|130.13|128.63|8
1625743500000|2021-07-08 11:25:00|130.19|128.69|130.25|128.75|130.27|128.77|130.19|128.69|9
1625743510000|2021-07-08 11:25:10|130.26|128.76|130.26|128.76|130.3|128.8|130.24|128.74|9
1625743520000|2021-07-08 11:25:20|130.29|128.79|130.37|128.87|130.37|128.87|130.25|128.75|10
1625743530000|2021-07-08 11:25:30|130.38|128.88|130.46|128.96|130.53|129.03|130.35|128.85|17
1625743540000|2021-07-08 11:25:40|130.47|128.97|130.48|128.98|130.48|128.98|130.45|128.95|12
1625743550000|2021-07-08 11:25:50|130.47|128.97|130.51|129.01|130.51|129.01|130.45|128.95|17
1625743560000|2021-07-08 11:26:00|130.5|129|130.52|129.02|130.56|129.06|130.45|128.95|15
1625743570000|2021-07-08 11:26:10|130.51|129.01|130.57|129.07|130.58|129.08|130.41|128.91|23
1625743580000|2021-07-08 11:26:20|130.58|129.08|130.54|129.04|130.58|129.08|130.5|129|14
1625743590000|2021-07-08 11:26:30|130.53|129.03|130.56|129.06|130.6|129.1|130.53|129.03|11
1625743600000|2021-07-08 11:26:40|130.57|129.07|130.55|129.05|130.6|129.1|130.55|129.05|10
1625743610000|2021-07-08 11:26:50|130.54|129.04|130.52|129.02|130.57|129.07|130.51|129.01|18
1625743620000|2021-07-08 11:27:00|130.53|129.03|130.49|128.99|130.56|129.06|130.48|128.98|13
1625743630000|2021-07-08 11:27:10|130.48|128.98|130.47|128.97|130.49|128.99|130.45|128.95|16
1625743640000|2021-07-08 11:27:20|130.48|128.98|130.41|128.91|130.48|128.98|130.41|128.91|11
1625743650000|2021-07-08 11:27:30|130.4|128.9|130.38|128.88|130.4|128.9|130.31|128.81|14
1625743660000|2021-07-08 11:27:40|130.39|128.89|130.42|128.92|130.44|128.94|130.39|128.89|10
1625743670000|2021-07-08 11:27:50|130.41|128.91|130.43|128.93|130.45|128.95|130.4|128.9|10
1625743680000|2021-07-08 11:28:00|130.42|128.92|130.43|128.93|130.45|128.95|130.37|128.87|12
1625743690000|2021-07-08 11:28:10|130.42|128.92|130.37|128.87|130.42|128.92|130.37|128.87|12
1625743700000|2021-07-08 11:28:20|130.36|128.86|130.37|128.87|130.39|128.89|130.33|128.83|13
1625743710000|2021-07-08 11:28:30|130.36|128.86|130.27|128.77|130.37|128.87|130.27|128.77|15
1625743720000|2021-07-08 11:28:40|130.26|128.76|130.24|128.74|130.27|128.77|130.24|128.74|9
1625743730000|2021-07-08 11:28:50|130.26|128.76|130.28|128.78|130.28|128.78|130.24|128.74|8
1625743740000|2021-07-08 11:29:00|130.27|128.77|130.34|128.84|130.35|128.85|130.27|128.77|13
1625743750000|2021-07-08 11:29:10|130.33|128.83|130.23|128.73|130.35|128.85|130.23|128.73|14
1625743760000|2021-07-08 11:29:20|130.25|128.75|130.34|128.84|130.34|128.84|130.24|128.74|7
1625743770000|2021-07-08 11:29:30|130.33|128.83|130.34|128.84|130.34|128.84|130.3|128.8|8
1625743780000|2021-07-08 11:29:40|130.32|128.82|130.31|128.81|130.33|128.83|130.31|128.81|6
1625743790000|2021-07-08 11:29:50|130.29|128.79|130.33|128.83|130.33|128.83|130.29|128.79|11
1625743800000|2021-07-08 11:30:00|130.31|128.81|130.31|128.81|130.32|128.82|130.29|128.79|10
1625743810000|2021-07-08 11:30:10|130.29|128.79|130.25|128.75|130.29|128.79|130.21|128.71|18
1625743820000|2021-07-08 11:30:20|130.26|128.76|130.18|128.68|130.26|128.76|130.18|128.68|14
1625743830000|2021-07-08 11:30:30|130.2|128.7|130.27|128.77|130.27|128.77|130.19|128.69|9
1625743840000|2021-07-08 11:30:40|130.26|128.76|130.33|128.83|130.33|128.83|130.26|128.76|6
1625743850000|2021-07-08 11:30:50|130.34|128.84|130.38|128.88|130.46|128.96|130.34|128.84|6
1625743860000|2021-07-08 11:31:00|130.42|128.92|130.43|128.93|130.45|128.95|130.4|128.9|15
1625743870000|2021-07-08 11:31:10|130.44|128.94|130.44|128.94|130.47|128.97|130.43|128.93|8
1625743880000|2021-07-08 11:31:20|130.43|128.93|130.5|129|130.5|129|130.42|128.92|11
1625743890000|2021-07-08 11:31:30|130.52|129.02|130.62|129.12|130.67|129.17|130.44|128.94|10
1625743900000|2021-07-08 11:31:40|130.64|129.14|130.71|129.21|130.72|129.22|130.63|129.13|10
1625743910000|2021-07-08 11:31:50|130.72|129.22|130.61|129.11|130.72|129.22|130.61|129.11|15
1625743920000|2021-07-08 11:32:00|130.63|129.13|130.54|129.04|130.63|129.13|130.54|129.04|14
1625743930000|2021-07-08 11:32:10|130.53|129.03|130.48|128.98|130.54|129.04|130.47|128.97|20
1625743940000|2021-07-08 11:32:20|130.47|128.97|130.5|129|130.52|129.02|130.46|128.96|10
1625743950000|2021-07-08 11:32:30|130.49|128.99|130.54|129.04|130.55|129.05|130.49|128.99|4
1625743970000|2021-07-08 11:32:50|130.53|129.03|130.51|129.01|130.53|129.03|130.51|129.01|3
1625743980000|2021-07-08 11:33:00|130.5|129|130.56|129.06|130.57|129.07|130.48|128.98|9
1625743990000|2021-07-08 11:33:10|130.57|129.07|130.63|129.13|130.63|129.13|130.53|129.03|8
1625744000000|2021-07-08 11:33:20|130.6|129.1|130.52|129.02|130.61|129.11|130.52|129.02|10
1625744010000|2021-07-08 11:33:30|130.53|129.03|130.54|129.04|130.58|129.08|130.52|129.02|9
1625744020000|2021-07-08 11:33:40|130.55|129.05|130.58|129.08|130.63|129.13|130.55|129.05|9
1625744030000|2021-07-08 11:33:50|130.56|129.06|130.54|129.04|130.57|129.07|130.54|129.04|5
1625744040000|2021-07-08 11:34:00|130.55|129.05|130.56|129.06|130.57|129.07|130.55|129.05|8
1625744050000|2021-07-08 11:34:10|130.55|129.05|130.57|129.07|130.57|129.07|130.55|129.05|5
1625744060000|2021-07-08 11:34:20|130.61|129.11|130.58|129.08|130.62|129.12|130.58|129.08|6
1625744070000|2021-07-08 11:34:30|130.6|129.1|130.6|129.1|130.6|129.1|130.58|129.08|4
1625744080000|2021-07-08 11:34:40|130.61|129.11|130.72|129.22|130.75|129.25|130.61|129.11|14
1625744090000|2021-07-08 11:34:50|130.77|129.27|130.8|129.3|130.83|129.33|130.77|129.27|9
1625744100000|2021-07-08 11:35:00|130.79|129.29|130.76|129.26|130.79|129.29|130.72|129.22|18
1625744110000|2021-07-08 11:35:10|130.75|129.25|130.83|129.33|130.83|129.33|130.75|129.25|9
1625744120000|2021-07-08 11:35:20|130.82|129.32|130.83|129.33|130.83|129.33|130.81|129.31|5
1625744130000|2021-07-08 11:35:30|130.82|129.32|130.86|129.36|130.86|129.36|130.82|129.32|3
1625744140000|2021-07-08 11:35:40|130.85|129.35|130.79|129.29|130.85|129.35|130.79|129.29|9
1625744150000|2021-07-08 11:35:50|130.78|129.28|130.74|129.24|130.81|129.31|130.73|129.23|9
1625744160000|2021-07-08 11:36:00|130.73|129.23|130.69|129.19|130.74|129.24|130.69|129.19|10
1625744170000|2021-07-08 11:36:10|130.72|129.22|130.66|129.16|130.72|129.22|130.64|129.14|10
1625744180000|2021-07-08 11:36:20|130.65|129.15|130.58|129.08|130.65|129.15|130.56|129.06|15
1625744190000|2021-07-08 11:36:30|130.57|129.07|130.53|129.03|130.58|129.08|130.5|129|10
1625744200000|2021-07-08 11:36:40|130.54|129.04|130.67|129.17|130.71|129.21|130.54|129.04|23
1625744210000|2021-07-08 11:36:50|130.68|129.18|130.68|129.18|130.68|129.18|130.65|129.15|13
1625744220000|2021-07-08 11:37:00|130.7|129.2|130.7|129.2|130.7|129.2|130.69|129.19|3
1625744230000|2021-07-08 11:37:10|130.68|129.18|130.65|129.15|130.68|129.18|130.64|129.14|6
1625744240000|2021-07-08 11:37:20|130.66|129.16|130.73|129.23|130.75|129.25|130.66|129.16|12
1625744250000|2021-07-08 11:37:30|130.75|129.25|130.73|129.23|130.91|129.41|130.72|129.22|15
1625744260000|2021-07-08 11:37:40|130.87|129.37|131.05|129.55|131.05|129.55|130.87|129.37|12
1625744270000|2021-07-08 11:37:50|131.06|129.56|131.06|129.56|131.18|129.68|131.06|129.56|17
1625744280000|2021-07-08 11:38:00|131.07|129.57|131.2|129.7|131.22|129.72|131.06|129.56|16
1625744290000|2021-07-08 11:38:10|131.21|129.71|131.33|129.83|131.33|129.83|131.2|129.7|12
1625744300000|2021-07-08 11:38:20|131.35|129.85|131.38|129.88|131.45|129.95|131.35|129.85|16
1625744310000|2021-07-08 11:38:30|131.4|129.9|131.33|129.83|131.4|129.9|131.31|129.81|14
1625744320000|2021-07-08 11:38:40|131.32|129.82|131.17|129.67|131.32|129.82|131.13|129.63|20
1625744330000|2021-07-08 11:38:50|131.18|129.68|131.13|129.63|131.21|129.71|131.12|129.62|18
1625744340000|2021-07-08 11:39:00|131.12|129.62|131.12|129.62|131.13|129.63|131.04|129.54|16
1625744350000|2021-07-08 11:39:10|131.11|129.61|131.12|129.62|131.13|129.63|131.11|129.61|6
1625744360000|2021-07-08 11:39:20|131.11|129.61|131.13|129.63|131.13|129.63|131.1|129.6|8
1625744370000|2021-07-08 11:39:30|131.1|129.6|131.13|129.63|131.14|129.64|131.1|129.6|8
1625744380000|2021-07-08 11:39:40|131.12|129.62|131.11|129.61|131.13|129.63|131.1|129.6|6
1625744390000|2021-07-08 11:39:50|131.1|129.6|131.13|129.63|131.14|129.64|131.1|129.6|8
1625744400000|2021-07-08 11:40:00|131.12|129.62|131.13|129.63|131.14|129.64|131.12|129.62|6
1625744410000|2021-07-08 11:40:10|131.12|129.62|131.13|129.63|131.13|129.63|131.03|129.53|16
1625744420000|2021-07-08 11:40:20|131.14|129.64|131.21|129.71|131.22|129.72|131.11|129.61|10
1625744430000|2021-07-08 11:40:30|131.2|129.7|131.1|129.6|131.21|129.71|131.1|129.6|12
1625744440000|2021-07-08 11:40:40|131.09|129.59|131.21|129.71|131.21|129.71|131.09|129.59|13
1625744450000|2021-07-08 11:40:50|131.2|129.7|131.23|129.73|131.23|129.73|131.2|129.7|3
1625744460000|2021-07-08 11:41:00|131.24|129.74|131.34|129.84|131.34|129.84|131.23|129.73|10
1625744470000|2021-07-08 11:41:10|131.37|129.87|131.31|129.81|131.37|129.87|131.3|129.8|16
1625744480000|2021-07-08 11:41:20|131.35|129.85|131.39|129.89|131.39|129.89|131.31|129.81|16
1625744490000|2021-07-08 11:41:30|131.4|129.9|131.42|129.92|131.45|129.95|131.4|129.9|13
1625744500000|2021-07-08 11:41:40|131.41|129.91|131.52|130.02|131.52|130.02|131.4|129.9|15
1625744510000|2021-07-08 11:41:50|131.54|130.04|131.54|130.04|131.55|130.05|131.49|129.99|18
1625744520000|2021-07-08 11:42:00|131.55|130.05|131.52|130.02|131.55|130.05|131.52|130.02|15
1625744530000|2021-07-08 11:42:10|131.53|130.03|131.4|129.9|131.53|130.03|131.4|129.9|7
1625744540000|2021-07-08 11:42:20|131.42|129.92|131.39|129.89|131.43|129.93|131.39|129.89|6
1625744550000|2021-07-08 11:42:30|131.38|129.88|131.34|129.84|131.38|129.88|131.34|129.84|5
1625744560000|2021-07-08 11:42:40|131.36|129.86|131.35|129.85|131.39|129.89|131.34|129.84|16
1625744570000|2021-07-08 11:42:50|131.36|129.86|131.34|129.84|131.36|129.86|131.3|129.8|15
1625744580000|2021-07-08 11:43:00|131.36|129.86|131.47|129.97|131.47|129.97|131.36|129.86|7
1625744590000|2021-07-08 11:43:10|131.49|129.99|131.48|129.98|131.49|129.99|131.47|129.97|7
1625744600000|2021-07-08 11:43:20|131.47|129.97|131.52|130.02|131.52|130.02|131.47|129.97|10
1625744610000|2021-07-08 11:43:30|131.51|130.01|131.56|130.06|131.56|130.06|131.49|129.99|8
1625744620000|2021-07-08 11:43:40|131.53|130.03|131.52|130.02|131.54|130.04|131.51|130.01|12
1625744630000|2021-07-08 11:43:50|131.49|129.99|131.46|129.96|131.49|129.99|131.45|129.95|8
1625744640000|2021-07-08 11:44:00|131.47|129.97|131.41|129.91|131.47|129.97|131.41|129.91|7
1625744650000|2021-07-08 11:44:10|131.4|129.9|131.42|129.92|131.42|129.92|131.38|129.88|18
1625744660000|2021-07-08 11:44:20|131.41|129.91|131.42|129.92|131.43|129.93|131.39|129.89|10
1625744670000|2021-07-08 11:44:30|131.41|129.91|131.42|129.92|131.43|129.93|131.39|129.89|8
1625744680000|2021-07-08 11:44:40|131.41|129.91|131.53|130.03|131.53|130.03|131.41|129.91|10
1625744690000|2021-07-08 11:44:50|131.54|130.04|131.56|130.06|131.56|130.06|131.54|130.04|6
1625744700000|2021-07-08 11:45:00|131.57|130.07|131.61|130.11|131.62|130.12|131.55|130.05|9
1625744710000|2021-07-08 11:45:10|131.62|130.12|131.66|130.16|131.66|130.16|131.62|130.12|8
1625744720000|2021-07-08 11:45:20|131.68|130.18|131.63|130.13|131.68|130.18|131.62|130.12|9
1625744730000|2021-07-08 11:45:30|131.64|130.14|131.65|130.15|131.67|130.17|131.64|130.14|6
1625744740000|2021-07-08 11:45:40|131.66|130.16|131.66|130.16|131.66|130.16|131.66|130.16|1
1625744750000|2021-07-08 11:45:50|131.61|130.11|131.63|130.13|131.65|130.15|131.61|130.11|8
1625744760000|2021-07-08 11:46:00|131.62|130.12|131.59|130.09|131.62|130.12|131.59|130.09|3
1625744770000|2021-07-08 11:46:10|131.58|130.08|131.49|129.99|131.58|130.08|131.49|129.99|17
1625744780000|2021-07-08 11:46:20|131.51|130.01|131.44|129.94|131.51|130.01|131.44|129.94|14
1625744790000|2021-07-08 11:46:30|131.43|129.93|131.41|129.91|131.44|129.94|131.41|129.91|3
1625744800000|2021-07-08 11:46:40|131.4|129.9|131.43|129.93|131.43|129.93|131.36|129.86|12
1625744810000|2021-07-08 11:46:50|131.42|129.92|131.42|129.92|131.42|129.92|131.41|129.91|5
1625744820000|2021-07-08 11:47:00|131.41|129.91|131.36|129.86|131.43|129.93|131.36|129.86|8
1625744830000|2021-07-08 11:47:10|131.38|129.88|131.33|129.83|131.39|129.89|131.31|129.81|16
1625744840000|2021-07-08 11:47:20|131.35|129.85|131.31|129.81|131.36|129.86|131.31|129.81|13
1625744850000|2021-07-08 11:47:30|131.32|129.82|131.32|129.82|131.33|129.83|131.24|129.74|16
1625744860000|2021-07-08 11:47:40|131.3|129.8|131.35|129.85|131.35|129.85|131.29|129.79|12
1625744870000|2021-07-08 11:47:50|131.37|129.87|131.39|129.89|131.4|129.9|131.37|129.87|12
1625744880000|2021-07-08 11:48:00|131.38|129.88|131.32|129.82|131.38|129.88|131.32|129.82|11
1625744890000|2021-07-08 11:48:10|131.33|129.83|131.39|129.89|131.41|129.91|131.32|129.82|12
1625744900000|2021-07-08 11:48:20|131.4|129.9|131.34|129.84|131.4|129.9|131.34|129.84|17
1625744910000|2021-07-08 11:48:30|131.33|129.83|131.34|129.84|131.35|129.85|131.3|129.8|10
1625744920000|2021-07-08 11:48:40|131.33|129.83|131.33|129.83|131.34|129.84|131.33|129.83|7
1625744930000|2021-07-08 11:48:50|131.32|129.82|131.36|129.86|131.36|129.86|131.32|129.82|8
1625744940000|2021-07-08 11:49:00|131.37|129.87|131.33|129.83|131.38|129.88|131.33|129.83|9
1625744950000|2021-07-08 11:49:10|131.32|129.82|131.33|129.83|131.37|129.87|131.32|129.82|8
1625744960000|2021-07-08 11:49:20|131.34|129.84|131.31|129.81|131.34|129.84|131.31|129.81|16
1625744970000|2021-07-08 11:49:30|131.32|129.82|131.31|129.81|131.35|129.85|131.3|129.8|10
1625744980000|2021-07-08 11:49:40|131.3|129.8|131.27|129.77|131.33|129.83|131.27|129.77|17
1625744990000|2021-07-08 11:49:50|131.29|129.79|131.31|129.81|131.31|129.81|131.27|129.77|9
1625745000000|2021-07-08 11:50:00|131.33|129.83|131.4|129.9|131.4|129.9|131.31|129.81|14
1625745010000|2021-07-08 11:50:10|131.42|129.92|131.43|129.93|131.43|129.93|131.41|129.91|8
1625745020000|2021-07-08 11:50:20|131.42|129.92|131.4|129.9|131.42|129.92|131.39|129.89|8
1625745030000|2021-07-08 11:50:30|131.41|129.91|131.38|129.88|131.41|129.91|131.38|129.88|10
1625745040000|2021-07-08 11:50:40|131.37|129.87|131.31|129.81|131.41|129.91|131.31|129.81|14
1625745050000|2021-07-08 11:50:50|131.29|129.79|131.27|129.77|131.32|129.82|131.27|129.77|11
1625745060000|2021-07-08 11:51:00|131.3|129.8|131.25|129.75|131.3|129.8|131.24|129.74|11
1625745070000|2021-07-08 11:51:10|131.28|129.78|131.21|129.71|131.28|129.78|131.21|129.71|10
1625745080000|2021-07-08 11:51:20|131.25|129.75|131.32|129.82|131.33|129.83|131.22|129.72|11
1625745090000|2021-07-08 11:51:30|131.31|129.81|131.33|129.83|131.33|129.83|131.29|129.79|10
1625745100000|2021-07-08 11:51:40|131.3|129.8|131.31|129.81|131.33|129.83|131.28|129.78|17
1625745110000|2021-07-08 11:51:50|131.32|129.82|131.29|129.79|131.32|129.82|131.28|129.78|10
1625745120000|2021-07-08 11:52:00|131.3|129.8|131.28|129.78|131.3|129.8|131.27|129.77|9
1625745130000|2021-07-08 11:52:10|131.29|129.79|131.3|129.8|131.32|129.82|131.29|129.79|7
1625745140000|2021-07-08 11:52:20|131.29|129.79|131.31|129.81|131.33|129.83|131.25|129.75|9
1625745150000|2021-07-08 11:52:30|131.23|129.73|131.17|129.67|131.24|129.74|131.15|129.65|9
1625745160000|2021-07-08 11:52:40|131.16|129.66|131.15|129.65|131.17|129.67|131.15|129.65|4
1625745170000|2021-07-08 11:52:50|131.14|129.64|131.12|129.62|131.15|129.65|131.11|129.61|15
1625745180000|2021-07-08 11:53:00|131.13|129.63|131.14|129.64|131.18|129.68|131.13|129.63|9
1625745190000|2021-07-08 11:53:10|131.15|129.65|131.11|129.61|131.15|129.65|131.11|129.61|8
1625745200000|2021-07-08 11:53:20|131.1|129.6|131.05|129.55|131.12|129.62|131.05|129.55|14
1625745210000|2021-07-08 11:53:30|131.06|129.56|131.14|129.64|131.17|129.67|131.03|129.53|13
1625745220000|2021-07-08 11:53:40|131.12|129.62|131.19|129.69|131.19|129.69|131.12|129.62|7
1625745230000|2021-07-08 11:53:50|131.12|129.62|131.18|129.68|131.19|129.69|131.12|129.62|6
1625745240000|2021-07-08 11:54:00|131.19|129.69|131.18|129.68|131.24|129.74|131.18|129.68|11
1625745250000|2021-07-08 11:54:10|131.17|129.67|131.14|129.64|131.19|129.69|131.14|129.64|11
1625745260000|2021-07-08 11:54:20|131.15|129.65|131.1|129.6|131.19|129.69|131.1|129.6|13
1625745270000|2021-07-08 11:54:30|131.11|129.61|131.08|129.58|131.13|129.63|131.08|129.58|10
1625745280000|2021-07-08 11:54:40|131.11|129.61|131.07|129.57|131.11|129.61|131.07|129.57|15
1625745290000|2021-07-08 11:54:50|131.06|129.56|131.07|129.57|131.08|129.58|131.06|129.56|8
1625745300000|2021-07-08 11:55:00|131.06|129.56|131.01|129.51|131.08|129.58|131.01|129.51|16
1625745310000|2021-07-08 11:55:10|131.02|129.52|131.06|129.56|131.08|129.58|131.02|129.52|20
1625745320000|2021-07-08 11:55:20|131.07|129.57|131.21|129.71|131.21|129.71|131.05|129.55|12
1625745330000|2021-07-08 11:55:30|131.22|129.72|131.25|129.75|131.25|129.75|131.22|129.72|2
1625745340000|2021-07-08 11:55:40|131.26|129.76|131.25|129.75|131.3|129.8|131.24|129.74|10
1625745350000|2021-07-08 11:55:50|131.26|129.76|131.21|129.71|131.26|129.76|131.21|129.71|17
1625745360000|2021-07-08 11:56:00|131.2|129.7|131.17|129.67|131.2|129.7|131.17|129.67|3
1625745370000|2021-07-08 11:56:10|131.18|129.68|131.18|129.68|131.18|129.68|131.14|129.64|6
1625745380000|2021-07-08 11:56:20|131.14|129.64|131.14|129.64|131.15|129.65|131.13|129.63|11
1625745390000|2021-07-08 11:56:30|131.15|129.65|131.16|129.66|131.16|129.66|131.14|129.64|10
1625745400000|2021-07-08 11:56:40|131.15|129.65|131.15|129.65|131.16|129.66|131.11|129.61|18
1625745410000|2021-07-08 11:56:50|131.14|129.64|131.12|129.62|131.16|129.66|131.12|129.62|12
1625745420000|2021-07-08 11:57:00|131.11|129.61|131.12|129.62|131.13|129.63|131.11|129.61|4
1625745430000|2021-07-08 11:57:10|131.11|129.61|131.06|129.56|131.12|129.62|131.06|129.56|8
1625745440000|2021-07-08 11:57:20|131.05|129.55|131.12|129.62|131.15|129.65|131.03|129.53|10
1625745450000|2021-07-08 11:57:30|131.14|129.64|131.16|129.66|131.19|129.69|131.14|129.64|8
1625745460000|2021-07-08 11:57:40|131.17|129.67|131.13|129.63|131.17|129.67|131.13|129.63|9
1625745470000|2021-07-08 11:57:50|131.14|129.64|131.14|129.64|131.14|129.64|131.13|129.63|7
1625745480000|2021-07-08 11:58:00|131.15|129.65|131.19|129.69|131.19|129.69|131.15|129.65|6
1625745490000|2021-07-08 11:58:10|131.18|129.68|131.18|129.68|131.18|129.68|131.13|129.63|15
1625745500000|2021-07-08 11:58:20|131.15|129.65|131.31|129.81|131.31|129.81|131.14|129.64|15
1625745510000|2021-07-08 11:58:30|131.32|129.82|131.43|129.93|131.43|129.93|131.31|129.81|17
1625745520000|2021-07-08 11:58:40|131.42|129.92|131.48|129.98|131.5|130|131.41|129.91|14
1625745530000|2021-07-08 11:58:50|131.51|130.01|131.52|130.02|131.54|130.04|131.48|129.98|14
1625745540000|2021-07-08 11:59:00|131.53|130.03|131.45|129.95|131.53|130.03|131.45|129.95|9
1625745550000|2021-07-08 11:59:10|131.44|129.94|131.44|129.94|131.45|129.95|131.41|129.91|14
1625745560000|2021-07-08 11:59:20|131.45|129.95|131.68|130.18|131.68|130.18|131.45|129.95|12
1625745570000|2021-07-08 11:59:30|131.67|130.17|131.58|130.08|131.67|130.17|131.55|130.05|24
1625745580000|2021-07-08 11:59:40|131.55|130.05|131.54|130.04|131.55|130.05|131.44|129.94|20
1625745590000|2021-07-08 11:59:50|131.51|130.01|131.52|130.02|131.56|130.06|131.5|130|13
1625745600000|2021-07-08 12:00:00|131.51|130.01|131.36|129.86|131.51|130.01|131.34|129.84|20
1625745610000|2021-07-08 12:00:10|131.35|129.85|131.36|129.86|131.38|129.88|131.34|129.84|17
1625745620000|2021-07-08 12:00:20|131.37|129.87|131.34|129.84|131.41|129.91|131.31|129.81|14
1625745630000|2021-07-08 12:00:30|131.33|129.83|131.28|129.78|131.36|129.86|131.28|129.78|12
1625745640000|2021-07-08 12:00:40|131.27|129.77|131.3|129.8|131.3|129.8|131.22|129.72|20
1625745650000|2021-07-08 12:00:50|131.26|129.76|131.24|129.74|131.26|129.76|131.2|129.7|12
1625745660000|2021-07-08 12:01:00|131.23|129.73|131.28|129.78|131.28|129.78|131.2|129.7|16
1625745670000|2021-07-08 12:01:10|131.26|129.76|131.26|129.76|131.3|129.8|131.25|129.75|15
1625745680000|2021-07-08 12:01:20|131.24|129.74|131.21|129.71|131.24|129.74|131.2|129.7|20
1625745690000|2021-07-08 12:01:30|131.2|129.7|131.12|129.62|131.22|129.72|131.12|129.62|10
1625745700000|2021-07-08 12:01:40|131.11|129.61|131|129.5|131.13|129.63|131|129.5|18
1625745710000|2021-07-08 12:01:50|130.99|129.49|131.01|129.51|131.05|129.55|130.97|129.47|19
1625745720000|2021-07-08 12:02:00|131|129.5|130.99|129.49|131.05|129.55|130.97|129.47|13
1625745730000|2021-07-08 12:02:10|130.98|129.48|131.06|129.56|131.11|129.61|130.98|129.48|16
1625745740000|2021-07-08 12:02:20|131.07|129.57|131.01|129.51|131.07|129.57|130.97|129.47|16
1625745750000|2021-07-08 12:02:30|130.99|129.49|130.99|129.49|131.02|129.52|130.99|129.49|9
1625745760000|2021-07-08 12:02:40|130.97|129.47|130.97|129.47|130.99|129.49|130.97|129.47|6
1625745770000|2021-07-08 12:02:50|130.95|129.45|130.97|129.47|130.98|129.48|130.95|129.45|11
1625745780000|2021-07-08 12:03:00|130.96|129.46|130.95|129.45|130.98|129.48|130.95|129.45|6
1625745790000|2021-07-08 12:03:10|130.94|129.44|130.91|129.41|130.98|129.48|130.91|129.41|11
1625745800000|2021-07-08 12:03:20|130.95|129.45|130.95|129.45|130.95|129.45|130.92|129.42|15
1625745810000|2021-07-08 12:03:30|130.93|129.43|130.96|129.46|130.98|129.48|130.92|129.42|13
1625745820000|2021-07-08 12:03:40|130.97|129.47|130.97|129.47|131|129.5|130.95|129.45|11
1625745830000|2021-07-08 12:03:50|130.94|129.44|130.96|129.46|130.97|129.47|130.94|129.44|9
1625745840000|2021-07-08 12:04:00|130.97|129.47|130.93|129.43|130.97|129.47|130.93|129.43|7
1625745850000|2021-07-08 12:04:10|130.92|129.42|131.04|129.54|131.04|129.54|130.92|129.42|14
1625745860000|2021-07-08 12:04:20|131.06|129.56|131.03|129.53|131.06|129.56|131|129.5|7
1625745870000|2021-07-08 12:04:30|131.02|129.52|130.99|129.49|131.05|129.55|130.98|129.48|14
1625745880000|2021-07-08 12:04:40|131.05|129.55|130.96|129.46|131.05|129.55|130.96|129.46|10
1625745890000|2021-07-08 12:04:50|130.97|129.47|130.89|129.39|131.04|129.54|130.89|129.39|16
1625745900000|2021-07-08 12:05:00|130.9|129.4|130.9|129.4|130.91|129.41|130.88|129.38|12
1625745910000|2021-07-08 12:05:10|130.89|129.39|130.93|129.43|130.94|129.44|130.89|129.39|7
1625745920000|2021-07-08 12:05:20|130.94|129.44|130.94|129.44|130.95|129.45|130.93|129.43|8
1625745930000|2021-07-08 12:05:30|130.92|129.42|130.95|129.45|130.96|129.46|130.92|129.42|8
1625745940000|2021-07-08 12:05:40|130.96|129.46|130.95|129.45|130.96|129.46|130.95|129.45|2
1625745950000|2021-07-08 12:05:50|130.91|129.41|130.92|129.42|130.93|129.43|130.89|129.39|11
1625745960000|2021-07-08 12:06:00|130.91|129.41|130.95|129.45|130.95|129.45|130.91|129.41|9
1625745970000|2021-07-08 12:06:10|130.96|129.46|131.05|129.55|131.05|129.55|130.95|129.45|7
1625745980000|2021-07-08 12:06:20|131.06|129.56|131.08|129.58|131.08|129.58|131.04|129.54|4
1625745990000|2021-07-08 12:06:30|131.07|129.57|131.04|129.54|131.1|129.6|131.04|129.54|5
1625746000000|2021-07-08 12:06:40|131.05|129.55|130.92|129.42|131.05|129.55|130.92|129.42|16
1625746010000|2021-07-08 12:06:50|130.94|129.44|130.91|129.41|130.94|129.44|130.85|129.35|12
1625746020000|2021-07-08 12:07:00|130.92|129.42|130.9|129.4|130.92|129.42|130.88|129.38|9
1625746030000|2021-07-08 12:07:10|130.94|129.44|130.99|129.49|130.99|129.49|130.94|129.44|7
1625746040000|2021-07-08 12:07:20|130.98|129.48|130.97|129.47|130.99|129.49|130.94|129.44|14
1625746050000|2021-07-08 12:07:30|130.99|129.49|130.91|129.41|131|129.5|130.9|129.4|17
1625746060000|2021-07-08 12:07:40|130.9|129.4|130.85|129.35|130.92|129.42|130.84|129.34|14
1625746070000|2021-07-08 12:07:50|130.88|129.38|130.84|129.34|130.88|129.38|130.82|129.32|9
1625746080000|2021-07-08 12:08:00|130.83|129.33|130.83|129.33|130.89|129.39|130.82|129.32|16
1625746090000|2021-07-08 12:08:10|130.84|129.34|130.9|129.4|130.9|129.4|130.82|129.32|11
1625746100000|2021-07-08 12:08:20|130.88|129.38|130.9|129.4|130.9|129.4|130.88|129.38|5
1625746110000|2021-07-08 12:08:30|130.88|129.38|130.86|129.36|130.89|129.39|130.86|129.36|9
1625746120000|2021-07-08 12:08:40|130.89|129.39|130.86|129.36|130.9|129.4|130.85|129.35|12
1625746130000|2021-07-08 12:08:50|130.85|129.35|130.84|129.34|130.86|129.36|130.78|129.28|14
1625746140000|2021-07-08 12:09:00|130.82|129.32|130.82|129.32|130.85|129.35|130.79|129.29|11
1625746150000|2021-07-08 12:09:10|130.81|129.31|130.81|129.31|130.83|129.33|130.8|129.3|8
1625746160000|2021-07-08 12:09:20|130.83|129.33|130.81|129.31|130.83|129.33|130.81|129.31|4
1625746170000|2021-07-08 12:09:30|130.82|129.32|130.69|129.19|130.82|129.32|130.68|129.18|15
1625746180000|2021-07-08 12:09:40|130.7|129.2|130.66|129.16|130.7|129.2|130.66|129.16|5
1625746190000|2021-07-08 12:09:50|130.64|129.14|130.69|129.19|130.72|129.22|130.64|129.14|11
1625746200000|2021-07-08 12:10:00|130.7|129.2|130.69|129.19|130.71|129.21|130.68|129.18|10
1625746210000|2021-07-08 12:10:10|130.67|129.17|130.61|129.11|130.67|129.17|130.6|129.1|15
1625746220000|2021-07-08 12:10:20|130.62|129.12|130.61|129.11|130.63|129.13|130.61|129.11|10
1625746230000|2021-07-08 12:10:30|130.62|129.12|130.75|129.25|130.79|129.29|130.61|129.11|11
1625746240000|2021-07-08 12:10:40|130.76|129.26|130.69|129.19|130.76|129.26|130.68|129.18|11
1625746250000|2021-07-08 12:10:50|130.71|129.21|130.66|129.16|130.71|129.21|130.62|129.12|17
1625746260000|2021-07-08 12:11:00|130.65|129.15|130.71|129.21|130.71|129.21|130.65|129.15|13
1625746270000|2021-07-08 12:11:10|130.7|129.2|130.75|129.25|130.75|129.25|130.7|129.2|9
1625746280000|2021-07-08 12:11:20|130.73|129.23|130.73|129.23|130.74|129.24|130.71|129.21|12
1625746290000|2021-07-08 12:11:30|130.74|129.24|130.76|129.26|130.76|129.26|130.71|129.21|12
1625746300000|2021-07-08 12:11:40|130.77|129.27|130.74|129.24|130.78|129.28|130.73|129.23|8
1625746310000|2021-07-08 12:11:50|130.75|129.25|130.74|129.24|130.76|129.26|130.74|129.24|8
1625746320000|2021-07-08 12:12:00|130.75|129.25|130.9|129.4|130.9|129.4|130.75|129.25|9
1625746330000|2021-07-08 12:12:10|130.91|129.41|130.91|129.41|130.92|129.42|130.82|129.32|5
1625746340000|2021-07-08 12:12:20|130.9|129.4|130.86|129.36|130.9|129.4|130.83|129.33|11
1625746350000|2021-07-08 12:12:30|130.85|129.35|130.84|129.34|130.86|129.36|130.84|129.34|6
1625746360000|2021-07-08 12:12:40|130.83|129.33|130.88|129.38|130.88|129.38|130.83|129.33|2
1625746370000|2021-07-08 12:12:50|130.87|129.37|130.88|129.38|130.9|129.4|130.87|129.37|9
1625746380000|2021-07-08 12:13:00|130.89|129.39|130.9|129.4|130.9|129.4|130.88|129.38|12
1625746390000|2021-07-08 12:13:10|130.88|129.38|130.92|129.42|130.92|129.42|130.88|129.38|8
1625746400000|2021-07-08 12:13:20|130.94|129.44|131.04|129.54|131.05|129.55|130.94|129.44|8
1625746410000|2021-07-08 12:13:30|131.05|129.55|130.91|129.41|131.06|129.56|130.9|129.4|11
1625746420000|2021-07-08 12:13:40|130.9|129.4|130.83|129.33|130.91|129.41|130.8|129.3|19
1625746430000|2021-07-08 12:13:50|130.82|129.32|130.68|129.18|130.82|129.32|130.68|129.18|14
1625746440000|2021-07-08 12:14:00|130.63|129.13|130.72|129.22|130.72|129.22|130.63|129.13|15
1625746450000|2021-07-08 12:14:10|130.74|129.24|130.8|129.3|130.8|129.3|130.74|129.24|6
1625746460000|2021-07-08 12:14:20|130.81|129.31|130.81|129.31|130.83|129.33|130.72|129.22|18
1625746470000|2021-07-08 12:14:30|130.86|129.36|130.92|129.42|130.92|129.42|130.85|129.35|16
1625746480000|2021-07-08 12:14:40|130.89|129.39|130.94|129.44|130.94|129.44|130.88|129.38|11
1625746490000|2021-07-08 12:14:50|130.95|129.45|130.98|129.48|130.98|129.48|130.89|129.39|12
1625746500000|2021-07-08 12:15:00|130.97|129.47|130.95|129.45|130.97|129.47|130.92|129.42|6
1625746510000|2021-07-08 12:15:10|130.96|129.46|130.93|129.43|130.96|129.46|130.92|129.42|12
1625746520000|2021-07-08 12:15:20|130.94|129.44|130.92|129.42|130.97|129.47|130.92|129.42|15
1625746530000|2021-07-08 12:15:30|130.98|129.48|131.18|129.68|131.21|129.71|130.97|129.47|20
1625746540000|2021-07-08 12:15:40|131.16|129.66|131.12|129.62|131.2|129.7|131.11|129.61|14
1625746550000|2021-07-08 12:15:50|131.11|129.61|131.14|129.64|131.15|129.65|131.08|129.58|12
1625746560000|2021-07-08 12:16:00|131.13|129.63|131.26|129.76|131.26|129.76|131.1|129.6|25
1625746570000|2021-07-08 12:16:10|131.23|129.73|131.17|129.67|131.23|129.73|131.15|129.65|18
1625746580000|2021-07-08 12:16:20|131.18|129.68|131.16|129.66|131.23|129.73|131.16|129.66|17
1625746590000|2021-07-08 12:16:30|131.15|129.65|131.15|129.65|131.16|129.66|131.14|129.64|9
1625746600000|2021-07-08 12:16:40|131.14|129.64|131.18|129.68|131.18|129.68|131.12|129.62|14
1625746610000|2021-07-08 12:16:50|131.2|129.7|131.13|129.63|131.2|129.7|131.13|129.63|5
1625746620000|2021-07-08 12:17:00|131.12|129.62|131.17|129.67|131.2|129.7|131.12|129.62|8
1625746630000|2021-07-08 12:17:10|131.18|129.68|131.11|129.61|131.18|129.68|131.11|129.61|10
1625746640000|2021-07-08 12:17:20|131.08|129.58|131.14|129.64|131.16|129.66|131.08|129.58|16
1625746650000|2021-07-08 12:17:30|131.15|129.65|131.15|129.65|131.17|129.67|131.14|129.64|18
1625746660000|2021-07-08 12:17:40|131.14|129.64|131.14|129.64|131.16|129.66|131.13|129.63|11
1625746670000|2021-07-08 12:17:50|131.15|129.65|131.2|129.7|131.21|129.71|131.15|129.65|13
1625746680000|2021-07-08 12:18:00|131.19|129.69|131.12|129.62|131.21|129.71|131.12|129.62|12
1625746690000|2021-07-08 12:18:10|131.13|129.63|131.06|129.56|131.15|129.65|131.06|129.56|13
1625746700000|2021-07-08 12:18:20|131.05|129.55|130.92|129.42|131.06|129.56|130.91|129.41|15
1625746710000|2021-07-08 12:18:30|130.91|129.41|131.03|129.53|131.03|129.53|130.91|129.41|11
1625746720000|2021-07-08 12:18:40|131.05|129.55|131.08|129.58|131.11|129.61|131.05|129.55|15
1625746730000|2021-07-08 12:18:50|131.1|129.6|131.14|129.64|131.17|129.67|131.1|129.6|11
1625746740000|2021-07-08 12:19:00|131.09|129.59|131.07|129.57|131.13|129.63|131.04|129.54|17
1625746750000|2021-07-08 12:19:10|131.08|129.58|131.02|129.52|131.08|129.58|131.01|129.51|17
1625746760000|2021-07-08 12:19:20|131.09|129.59|131.06|129.56|131.09|129.59|131.06|129.56|4
1625746770000|2021-07-08 12:19:30|131.05|129.55|131.18|129.68|131.19|129.69|131.05|129.55|7
1625746780000|2021-07-08 12:19:40|131.16|129.66|131.12|129.62|131.17|129.67|131.12|129.62|9
1625746790000|2021-07-08 12:19:50|131.13|129.63|131.21|129.71|131.21|129.71|131.12|129.62|17
1625746800000|2021-07-08 12:20:00|131.22|129.72|131.25|129.75|131.3|129.8|131.22|129.72|9
1625746810000|2021-07-08 12:20:10|131.26|129.76|131.29|129.79|131.31|129.81|131.26|129.76|6
1625746820000|2021-07-08 12:20:20|131.26|129.76|131.21|129.71|131.28|129.78|131.19|129.69|18
1625746830000|2021-07-08 12:20:30|131.24|129.74|131.28|129.78|131.28|129.78|131.23|129.73|7
1625746840000|2021-07-08 12:20:40|131.29|129.79|131.3|129.8|131.31|129.81|131.28|129.78|8
1625746850000|2021-07-08 12:20:50|131.29|129.79|131.25|129.75|131.3|129.8|131.24|129.74|12
1625746860000|2021-07-08 12:21:00|131.24|129.74|131.26|129.76|131.27|129.77|131.24|129.74|14
1625746870000|2021-07-08 12:21:10|131.24|129.74|131.25|129.75|131.27|129.77|131.24|129.74|14
1625746880000|2021-07-08 12:21:20|131.26|129.76|131.31|129.81|131.32|129.82|131.25|129.75|14
1625746890000|2021-07-08 12:21:30|131.32|129.82|131.31|129.81|131.32|129.82|131.31|129.81|2
1625746900000|2021-07-08 12:21:40|131.32|129.82|131.31|129.81|131.32|129.82|131.31|129.81|2
1625746910000|2021-07-08 12:21:50|131.32|129.82|131.3|129.8|131.33|129.83|131.29|129.79|8
1625746920000|2021-07-08 12:22:00|131.31|129.81|131.29|129.79|131.33|129.83|131.28|129.78|16
1625746930000|2021-07-08 12:22:10|131.31|129.81|131.39|129.89|131.39|129.89|131.3|129.8|8
1625746940000|2021-07-08 12:22:20|131.36|129.86|131.4|129.9|131.41|129.91|131.36|129.86|5
1625746950000|2021-07-08 12:22:30|131.41|129.91|131.43|129.93|131.45|129.95|131.35|129.85|6
1625746960000|2021-07-08 12:22:40|131.42|129.92|131.42|129.92|131.43|129.93|131.42|129.92|3
1625746970000|2021-07-08 12:22:50|131.38|129.88|131.32|129.82|131.38|129.88|131.31|129.81|12
1625746980000|2021-07-08 12:23:00|131.3|129.8|131.18|129.68|131.3|129.8|131.18|129.68|15
1625746990000|2021-07-08 12:23:10|131.17|129.67|131.2|129.7|131.21|129.71|131.16|129.66|9
1625747000000|2021-07-08 12:23:20|131.21|129.71|131.13|129.63|131.21|129.71|131.13|129.63|13
1625747010000|2021-07-08 12:23:30|131.14|129.64|131.11|129.61|131.14|129.64|131.09|129.59|10
1625747020000|2021-07-08 12:23:40|131.12|129.62|131.11|129.61|131.12|129.62|131.1|129.6|6
1625747030000|2021-07-08 12:23:50|131.1|129.6|131.15|129.65|131.21|129.71|131.1|129.6|16
1625747040000|2021-07-08 12:24:00|131.16|129.66|131.11|129.61|131.18|129.68|131.11|129.61|9
1625747050000|2021-07-08 12:24:10|131.12|129.62|131.1|129.6|131.12|129.62|131.09|129.59|10
1625747060000|2021-07-08 12:24:20|131.09|129.59|131.09|129.59|131.1|129.6|131.04|129.54|10
1625747070000|2021-07-08 12:24:30|131.08|129.58|131.05|129.55|131.08|129.58|131.05|129.55|5
1625747080000|2021-07-08 12:24:40|131.06|129.56|131.11|129.61|131.11|129.61|131.06|129.56|5
1625747090000|2021-07-08 12:24:50|131.13|129.63|131.21|129.71|131.24|129.74|131.13|129.63|11
1625747100000|2021-07-08 12:25:00|131.2|129.7|131.11|129.61|131.2|129.7|131.11|129.61|14
1625747110000|2021-07-08 12:25:10|131.1|129.6|131.02|129.52|131.1|129.6|131.02|129.52|6
1625747120000|2021-07-08 12:25:20|131.03|129.53|130.94|129.44|131.03|129.53|130.94|129.44|10
1625747130000|2021-07-08 12:25:30|130.93|129.43|130.89|129.39|130.94|129.44|130.87|129.37|21
1625747140000|2021-07-08 12:25:40|130.9|129.4|130.9|129.4|130.9|129.4|130.89|129.39|3
1625747150000|2021-07-08 12:25:50|130.89|129.39|131.13|129.63|131.13|129.63|130.89|129.39|22
1625747160000|2021-07-08 12:26:00|131.14|129.64|131.1|129.6|131.18|129.68|131.09|129.59|17
1625747170000|2021-07-08 12:26:10|131.17|129.67|131.13|129.63|131.17|129.67|131.13|129.63|14
1625747180000|2021-07-08 12:26:20|131.16|129.66|131.05|129.55|131.16|129.66|131.05|129.55|10
1625747190000|2021-07-08 12:26:30|131.06|129.56|131.07|129.57|131.13|129.63|131.05|129.55|17
1625747200000|2021-07-08 12:26:40|131.08|129.58|131.08|129.58|131.09|129.59|131.06|129.56|9
1625747210000|2021-07-08 12:26:50|131.07|129.57|131.06|129.56|131.07|129.57|131.06|129.56|4
1625747220000|2021-07-08 12:27:00|131.07|129.57|131.09|129.59|131.09|129.59|131.06|129.56|10
1625747230000|2021-07-08 12:27:10|131.1|129.6|131.09|129.59|131.13|129.63|131.07|129.57|14
1625747240000|2021-07-08 12:27:20|131.08|129.58|131.05|129.55|131.08|129.58|130.98|129.48|9
1625747250000|2021-07-08 12:27:30|131|129.5|131.02|129.52|131.02|129.52|130.99|129.49|7
1625747260000|2021-07-08 12:27:40|131.04|129.54|131.02|129.52|131.05|129.55|131.02|129.52|7
1625747270000|2021-07-08 12:27:50|131.04|129.54|131.05|129.55|131.05|129.55|131.03|129.53|5
1625747280000|2021-07-08 12:28:00|131.04|129.54|131.14|129.64|131.14|129.64|131.04|129.54|8
1625747290000|2021-07-08 12:28:10|131.13|129.63|131.15|129.65|131.17|129.67|131.13|129.63|8
1625747300000|2021-07-08 12:28:20|131.14|129.64|131.14|129.64|131.15|129.65|131.14|129.64|5
1625747310000|2021-07-08 12:28:30|131.15|129.65|131.14|129.64|131.15|129.65|131.14|129.64|2
1625747320000|2021-07-08 12:28:40|131.16|129.66|131.16|129.66|131.16|129.66|131.16|129.66|1
1625747330000|2021-07-08 12:28:50|131.15|129.65|131.15|129.65|131.15|129.65|131.15|129.65|1
1625747340000|2021-07-08 12:29:00|131.17|129.67|131.21|129.71|131.25|129.75|131.16|129.66|10
1625747350000|2021-07-08 12:29:10|131.25|129.75|131.28|129.78|131.28|129.78|131.18|129.68|7
1625747360000|2021-07-08 12:29:20|131.27|129.77|131.3|129.8|131.3|129.8|131.27|129.77|4
1625747380000|2021-07-08 12:29:40|131.31|129.81|131.25|129.75|131.31|129.81|131.25|129.75|2
1625747390000|2021-07-08 12:29:50|131.31|129.81|131.31|129.81|131.31|129.81|131.3|129.8|3
1625747400000|2021-07-08 12:30:00|131.25|129.75|131.29|129.79|131.29|129.79|131.23|129.73|4
1625747410000|2021-07-08 12:30:10|131.28|129.78|131.34|129.84|131.34|129.84|131.27|129.77|6
1625747420000|2021-07-08 12:30:20|131.36|129.86|131.48|129.98|131.48|129.98|131.35|129.85|10
1625747430000|2021-07-08 12:30:30|131.49|129.99|131.5|130|131.51|130.01|131.49|129.99|9
1625747440000|2021-07-08 12:30:40|131.48|129.98|131.49|129.99|131.53|130.03|131.45|129.95|11
1625747450000|2021-07-08 12:30:50|131.59|130.09|131.66|130.16|131.66|130.16|131.51|130.01|14
1625747460000|2021-07-08 12:31:00|131.68|130.18|131.58|130.08|131.7|130.2|131.58|130.08|16
1625747470000|2021-07-08 12:31:10|131.64|130.14|131.68|130.18|131.72|130.22|131.64|130.14|10
1625747480000|2021-07-08 12:31:20|131.69|130.19|131.86|130.36|131.95|130.45|131.68|130.18|27
1625747490000|2021-07-08 12:31:30|131.9|130.4|131.88|130.38|132.01|130.51|131.83|130.33|25
1625747500000|2021-07-08 12:31:40|131.86|130.36|132.08|130.58|132.11|130.61|131.86|130.36|27
1625747510000|2021-07-08 12:31:50|132.09|130.59|132.2|130.7|132.28|130.78|132.03|130.53|29
1625747520000|2021-07-08 12:32:00|132.22|130.72|132.2|130.7|132.42|130.92|132.2|130.7|31
1625747530000|2021-07-08 12:32:10|132.19|130.69|132.11|130.61|132.19|130.69|132.06|130.56|18
1625747540000|2021-07-08 12:32:20|132.1|130.6|132.28|130.78|132.28|130.78|132.01|130.51|24
1625747550000|2021-07-08 12:32:30|132.29|130.79|132.29|130.79|132.37|130.87|132.18|130.68|25
1625747560000|2021-07-08 12:32:40|132.28|130.78|132.29|130.79|132.41|130.91|132.28|130.78|21
1625747570000|2021-07-08 12:32:50|132.28|130.78|132.24|130.74|132.28|130.78|132.24|130.74|14
1625747580000|2021-07-08 12:33:00|132.34|130.84|132.35|130.85|132.39|130.89|132.22|130.72|21
1625747590000|2021-07-08 12:33:10|132.34|130.84|132.34|130.84|132.41|130.91|132.32|130.82|21
1625747600000|2021-07-08 12:33:20|132.37|130.87|132.27|130.77|132.38|130.88|132.27|130.77|12
1625747610000|2021-07-08 12:33:30|132.28|130.78|132.21|130.71|132.28|130.78|132.2|130.7|13
1625747620000|2021-07-08 12:33:40|132.19|130.69|132.3|130.8|132.3|130.8|132.17|130.67|19
1625747630000|2021-07-08 12:33:50|132.33|130.83|132.31|130.81|132.34|130.84|132.28|130.78|24
1625747640000|2021-07-08 12:34:00|132.33|130.83|132.32|130.82|132.34|130.84|132.3|130.8|10
1625747650000|2021-07-08 12:34:10|132.34|130.84|132.26|130.76|132.34|130.84|132.25|130.75|17
1625747660000|2021-07-08 12:34:20|132.27|130.77|132.27|130.77|132.28|130.78|132.26|130.76|8
1625747670000|2021-07-08 12:34:30|132.28|130.78|132.2|130.7|132.3|130.8|132.19|130.69|11
1625747680000|2021-07-08 12:34:40|132.21|130.71|132.18|130.68|132.21|130.71|132.18|130.68|12
1625747690000|2021-07-08 12:34:50|132.17|130.67|132.14|130.64|132.17|130.67|132.1|130.6|17
1625747700000|2021-07-08 12:35:00|132.16|130.66|132.06|130.56|132.16|130.66|132.01|130.51|19
1625747710000|2021-07-08 12:35:10|132.05|130.55|131.91|130.41|132.05|130.55|131.89|130.39|19
1625747720000|2021-07-08 12:35:20|131.87|130.37|131.94|130.44|131.94|130.44|131.86|130.36|17
1625747730000|2021-07-08 12:35:30|131.92|130.42|131.97|130.47|131.97|130.47|131.88|130.38|11
1625747740000|2021-07-08 12:35:40|131.98|130.48|131.94|130.44|131.99|130.49|131.94|130.44|7
1625747750000|2021-07-08 12:35:50|131.96|130.46|131.98|130.48|132.03|130.53|131.95|130.45|17
1625747760000|2021-07-08 12:36:00|131.97|130.47|132.02|130.52|132.04|130.54|131.97|130.47|13
1625747770000|2021-07-08 12:36:10|132.06|130.56|131.97|130.47|132.06|130.56|131.96|130.46|8
1625747780000|2021-07-08 12:36:20|131.96|130.46|131.88|130.38|131.96|130.46|131.87|130.37|12
1625747790000|2021-07-08 12:36:30|131.86|130.36|131.88|130.38|131.94|130.44|131.86|130.36|13
1625747800000|2021-07-08 12:36:40|131.91|130.41|131.86|130.36|131.91|130.41|131.86|130.36|10
1625747810000|2021-07-08 12:36:50|131.87|130.37|131.88|130.38|131.89|130.39|131.82|130.32|8
1625747820000|2021-07-08 12:37:00|131.91|130.41|131.92|130.42|131.95|130.45|131.91|130.41|12
1625747830000|2021-07-08 12:37:10|131.91|130.41|131.9|130.4|131.94|130.44|131.84|130.34|19
1625747840000|2021-07-08 12:37:20|131.87|130.37|131.87|130.37|131.87|130.37|131.87|130.37|1
1625747850000|2021-07-08 12:37:30|131.89|130.39|131.91|130.41|131.91|130.41|131.88|130.38|5
1625747860000|2021-07-08 12:37:40|131.87|130.37|131.86|130.36|131.87|130.37|131.85|130.35|5
1625747870000|2021-07-08 12:37:50|131.85|130.35|131.88|130.38|131.94|130.44|131.85|130.35|12
1625747880000|2021-07-08 12:38:00|131.87|130.37|131.93|130.43|131.94|130.44|131.85|130.35|7
1625747890000|2021-07-08 12:38:10|131.94|130.44|132.03|130.53|132.03|130.53|131.94|130.44|12
1625747900000|2021-07-08 12:38:20|132.01|130.51|132.03|130.53|132.1|130.6|132.01|130.51|9
1625747910000|2021-07-08 12:38:30|132.05|130.55|132.07|130.57|132.09|130.59|132.04|130.54|8
1625747920000|2021-07-08 12:38:40|132.03|130.53|131.93|130.43|132.04|130.54|131.93|130.43|13
1625747930000|2021-07-08 12:38:50|131.9|130.4|131.99|130.49|132|130.5|131.87|130.37|13
1625747940000|2021-07-08 12:39:00|132|130.5|131.98|130.48|132.02|130.52|131.95|130.45|8
1625747950000|2021-07-08 12:39:10|131.97|130.47|132.08|130.58|132.08|130.58|131.95|130.45|9
1625747960000|2021-07-08 12:39:20|132.09|130.59|132.15|130.65|132.18|130.68|132.08|130.58|10
1625747970000|2021-07-08 12:39:30|132.18|130.68|132.14|130.64|132.18|130.68|132.08|130.58|8
1625747980000|2021-07-08 12:39:40|132.18|130.68|132.26|130.76|132.26|130.76|132.17|130.67|8
1625747990000|2021-07-08 12:39:50|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|4
1625748000000|2021-07-08 12:40:00|132.25|130.75|132.15|130.65|132.25|130.75|132.15|130.65|11
1625748010000|2021-07-08 12:40:10|132.18|130.68|132.1|130.6|132.18|130.68|132.1|130.6|8
1625748020000|2021-07-08 12:40:20|132.11|130.61|132.09|130.59|132.15|130.65|132.07|130.57|17
1625748030000|2021-07-08 12:40:30|132.08|130.58|131.98|130.48|132.08|130.58|131.94|130.44|12
1625748040000|2021-07-08 12:40:40|131.96|130.46|131.97|130.47|132|130.5|131.94|130.44|12
1625748050000|2021-07-08 12:40:50|131.96|130.46|131.94|130.44|131.98|130.48|131.93|130.43|15
1625748060000|2021-07-08 12:41:00|131.93|130.43|131.93|130.43|131.95|130.45|131.91|130.41|10
1625748070000|2021-07-08 12:41:10|131.94|130.44|131.9|130.4|131.94|130.44|131.9|130.4|7
1625748080000|2021-07-08 12:41:20|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|3
1625748090000|2021-07-08 12:41:30|131.88|130.38|131.94|130.44|131.94|130.44|131.86|130.36|12
1625748100000|2021-07-08 12:41:40|131.91|130.41|131.87|130.37|131.92|130.42|131.86|130.36|14
1625748110000|2021-07-08 12:41:50|131.88|130.38|131.76|130.26|131.91|130.41|131.76|130.26|17
1625748120000|2021-07-08 12:42:00|131.77|130.27|131.72|130.22|131.8|130.3|131.72|130.22|13
1625748130000|2021-07-08 12:42:10|131.75|130.25|131.71|130.21|131.78|130.28|131.67|130.17|18
1625748140000|2021-07-08 12:42:20|131.68|130.18|131.74|130.24|131.74|130.24|131.67|130.17|7
1625748150000|2021-07-08 12:42:30|131.73|130.23|131.72|130.22|131.77|130.27|131.72|130.22|11
1625748160000|2021-07-08 12:42:40|131.71|130.21|131.65|130.15|131.73|130.23|131.64|130.14|16
1625748170000|2021-07-08 12:42:50|131.66|130.16|131.64|130.14|131.66|130.16|131.63|130.13|10
1625748180000|2021-07-08 12:43:00|131.63|130.13|131.65|130.15|131.65|130.15|131.62|130.12|9
1625748190000|2021-07-08 12:43:10|131.67|130.17|131.67|130.17|131.69|130.19|131.64|130.14|12
1625748200000|2021-07-08 12:43:20|131.65|130.15|131.59|130.09|131.65|130.15|131.59|130.09|15
1625748210000|2021-07-08 12:43:30|131.58|130.08|131.59|130.09|131.63|130.13|131.58|130.08|14
1625748220000|2021-07-08 12:43:40|131.6|130.1|131.6|130.1|131.61|130.11|131.59|130.09|9
1625748230000|2021-07-08 12:43:50|131.61|130.11|131.64|130.14|131.65|130.15|131.6|130.1|9
1625748240000|2021-07-08 12:44:00|131.63|130.13|131.69|130.19|131.69|130.19|131.61|130.11|8
1625748250000|2021-07-08 12:44:10|131.73|130.23|131.74|130.24|131.79|130.29|131.68|130.18|6
1625748260000|2021-07-08 12:44:20|131.73|130.23|131.78|130.28|131.78|130.28|131.73|130.23|13
1625748270000|2021-07-08 12:44:30|131.79|130.29|131.79|130.29|131.8|130.3|131.79|130.29|3
1625748280000|2021-07-08 12:44:40|131.8|130.3|131.76|130.26|131.8|130.3|131.75|130.25|5
1625748290000|2021-07-08 12:44:50|131.77|130.27|131.75|130.25|131.77|130.27|131.74|130.24|6
1625748300000|2021-07-08 12:45:00|131.76|130.26|131.75|130.25|131.81|130.31|131.75|130.25|15
1625748310000|2021-07-08 12:45:10|131.72|130.22|131.67|130.17|131.74|130.24|131.67|130.17|14
1625748320000|2021-07-08 12:45:20|131.68|130.18|131.67|130.17|131.68|130.18|131.66|130.16|14
1625748330000|2021-07-08 12:45:30|131.68|130.18|131.63|130.13|131.68|130.18|131.63|130.13|10
1625748340000|2021-07-08 12:45:40|131.64|130.14|131.56|130.06|131.67|130.17|131.56|130.06|12
1625748350000|2021-07-08 12:45:50|131.58|130.08|131.55|130.05|131.59|130.09|131.52|130.02|13
1625748360000|2021-07-08 12:46:00|131.54|130.04|131.5|130|131.55|130.05|131.49|129.99|14
1625748370000|2021-07-08 12:46:10|131.51|130.01|131.48|129.98|131.51|130.01|131.47|129.97|13
1625748380000|2021-07-08 12:46:20|131.49|129.99|131.57|130.07|131.57|130.07|131.48|129.98|10
1625748390000|2021-07-08 12:46:30|131.51|130.01|131.44|129.94|131.51|130.01|131.43|129.93|16
1625748400000|2021-07-08 12:46:40|131.43|129.93|131.44|129.94|131.47|129.97|131.42|129.92|16
1625748410000|2021-07-08 12:46:50|131.43|129.93|131.38|129.88|131.44|129.94|131.37|129.87|15
1625748420000|2021-07-08 12:47:00|131.39|129.89|131.37|129.87|131.42|129.92|131.36|129.86|14
1625748430000|2021-07-08 12:47:10|131.39|129.89|131.36|129.86|131.4|129.9|131.34|129.84|16
1625748440000|2021-07-08 12:47:20|131.38|129.88|131.35|129.85|131.38|129.88|131.34|129.84|12
1625748450000|2021-07-08 12:47:30|131.34|129.84|131.3|129.8|131.35|129.85|131.28|129.78|13
1625748460000|2021-07-08 12:47:40|131.28|129.78|131.22|129.72|131.29|129.79|131.21|129.71|15
1625748470000|2021-07-08 12:47:50|131.2|129.7|131.2|129.7|131.22|129.72|131.2|129.7|8
1625748480000|2021-07-08 12:48:00|131.22|129.72|131.34|129.84|131.34|129.84|131.22|129.72|13
1625748490000|2021-07-08 12:48:10|131.33|129.83|131.41|129.91|131.41|129.91|131.32|129.82|15
1625748500000|2021-07-08 12:48:20|131.39|129.89|131.35|129.85|131.41|129.91|131.34|129.84|8
1625748510000|2021-07-08 12:48:30|131.34|129.84|131.26|129.76|131.35|129.85|131.19|129.69|19
1625748520000|2021-07-08 12:48:40|131.24|129.74|131.26|129.76|131.28|129.78|131.23|129.73|7
1625748530000|2021-07-08 12:48:50|131.27|129.77|131.28|129.78|131.33|129.83|131.26|129.76|5
1625748540000|2021-07-08 12:49:00|131.2|129.7|131.16|129.66|131.23|129.73|131.16|129.66|11
1625748550000|2021-07-08 12:49:10|131.14|129.64|131.24|129.74|131.29|129.79|131.14|129.64|11
1625748560000|2021-07-08 12:49:20|131.25|129.75|131.25|129.75|131.29|129.79|131.24|129.74|6
1625748570000|2021-07-08 12:49:30|131.24|129.74|131.24|129.74|131.26|129.76|131.24|129.74|6
1625748580000|2021-07-08 12:49:40|131.25|129.75|131.19|129.69|131.25|129.75|131.18|129.68|11
1625748590000|2021-07-08 12:49:50|131.2|129.7|131.24|129.74|131.24|129.74|131.19|129.69|7
1625748600000|2021-07-08 12:50:00|131.25|129.75|131.31|129.81|131.31|129.81|131.24|129.74|5
1625748610000|2021-07-08 12:50:10|131.32|129.82|131.32|129.82|131.33|129.83|131.32|129.82|3
1625748620000|2021-07-08 12:50:20|131.28|129.78|131.3|129.8|131.32|129.82|131.28|129.78|8
1625748630000|2021-07-08 12:50:30|131.29|129.79|131.28|129.78|131.29|129.79|131.28|129.78|6
1625748640000|2021-07-08 12:50:40|131.29|129.79|131.18|129.68|131.33|129.83|131.18|129.68|14
1625748650000|2021-07-08 12:50:50|131.15|129.65|131.18|129.68|131.21|129.71|131.1|129.6|14
1625748660000|2021-07-08 12:51:00|131.2|129.7|131.17|129.67|131.24|129.74|131.17|129.67|9
1625748670000|2021-07-08 12:51:10|131.18|129.68|131.19|129.69|131.22|129.72|131.15|129.65|14
1625748680000|2021-07-08 12:51:20|131.18|129.68|131.14|129.64|131.2|129.7|131.12|129.62|8
1625748690000|2021-07-08 12:51:30|131.13|129.63|131.17|129.67|131.17|129.67|131.13|129.63|4
1625748700000|2021-07-08 12:51:40|131.15|129.65|131.16|129.66|131.19|129.69|131.14|129.64|8
1625748710000|2021-07-08 12:51:50|131.23|129.73|131.15|129.65|131.23|129.73|131.12|129.62|16
1625748720000|2021-07-08 12:52:00|131.14|129.64|131.08|129.58|131.14|129.64|131.06|129.56|18
1625748730000|2021-07-08 12:52:10|131.09|129.59|131.15|129.65|131.15|129.65|131.09|129.59|8
1625748740000|2021-07-08 12:52:20|131.1|129.6|130.95|129.45|131.14|129.64|130.95|129.45|19
1625748750000|2021-07-08 12:52:30|130.94|129.44|130.92|129.42|130.95|129.45|130.89|129.39|20
1625748760000|2021-07-08 12:52:40|130.96|129.46|130.87|129.37|130.96|129.46|130.87|129.37|14
1625748770000|2021-07-08 12:52:50|130.9|129.4|130.89|129.39|130.91|129.41|130.87|129.37|7
1625748780000|2021-07-08 12:53:00|130.88|129.38|130.88|129.38|130.94|129.44|130.87|129.37|8
1625748790000|2021-07-08 12:53:10|130.86|129.36|130.87|129.37|130.87|129.37|130.86|129.36|6
1625748800000|2021-07-08 12:53:20|130.88|129.38|130.9|129.4|130.92|129.42|130.87|129.37|11
1625748810000|2021-07-08 12:53:30|130.87|129.37|130.83|129.33|130.87|129.37|130.82|129.32|6
1625748820000|2021-07-08 12:53:40|130.82|129.32|130.79|129.29|130.82|129.32|130.79|129.29|5
1625748830000|2021-07-08 12:53:50|130.8|129.3|130.7|129.2|130.8|129.3|130.69|129.19|15
1625748840000|2021-07-08 12:54:00|130.72|129.22|130.73|129.23|130.76|129.26|130.7|129.2|21
1625748850000|2021-07-08 12:54:10|130.75|129.25|130.84|129.34|130.84|129.34|130.75|129.25|10
1625748860000|2021-07-08 12:54:20|130.86|129.36|130.85|129.35|130.93|129.43|130.85|129.35|11
1625748870000|2021-07-08 12:54:30|130.84|129.34|130.8|129.3|130.89|129.39|130.8|129.3|17
1625748880000|2021-07-08 12:54:40|130.81|129.31|130.81|129.31|130.82|129.32|130.8|129.3|8
1625748890000|2021-07-08 12:54:50|130.82|129.32|130.87|129.37|130.87|129.37|130.81|129.31|13
1625748900000|2021-07-08 12:55:00|130.89|129.39|130.86|129.36|130.93|129.43|130.85|129.35|14
1625748910000|2021-07-08 12:55:10|130.85|129.35|130.84|129.34|130.94|129.44|130.84|129.34|21
1625748920000|2021-07-08 12:55:20|130.85|129.35|130.92|129.42|130.92|129.42|130.83|129.33|12
1625748930000|2021-07-08 12:55:30|130.91|129.41|130.81|129.31|130.91|129.41|130.81|129.31|11
1625748940000|2021-07-08 12:55:40|130.82|129.32|130.86|129.36|130.86|129.36|130.78|129.28|15
1625748950000|2021-07-08 12:55:50|130.88|129.38|131.02|129.52|131.02|129.52|130.88|129.38|9
1625748960000|2021-07-08 12:56:00|131.03|129.53|131.02|129.52|131.1|129.6|131.01|129.51|17
1625748970000|2021-07-08 12:56:10|130.98|129.48|130.92|129.42|130.98|129.48|130.91|129.41|10
1625748980000|2021-07-08 12:56:20|130.91|129.41|130.83|129.33|130.92|129.42|130.83|129.33|9
1625748990000|2021-07-08 12:56:30|130.82|129.32|130.78|129.28|130.82|129.32|130.78|129.28|6
1625749000000|2021-07-08 12:56:40|130.8|129.3|130.74|129.24|130.81|129.31|130.74|129.24|11
1625749010000|2021-07-08 12:56:50|130.73|129.23|130.83|129.33|130.84|129.34|130.72|129.22|14
1625749020000|2021-07-08 12:57:00|130.82|129.32|130.97|129.47|130.97|129.47|130.81|129.31|13
1625749030000|2021-07-08 12:57:10|130.92|129.42|130.86|129.36|130.95|129.45|130.86|129.36|10
1625749040000|2021-07-08 12:57:20|130.89|129.39|130.8|129.3|130.9|129.4|130.8|129.3|12
1625749050000|2021-07-08 12:57:30|130.81|129.31|130.8|129.3|130.84|129.34|130.79|129.29|15
1625749060000|2021-07-08 12:57:40|130.79|129.29|130.79|129.29|130.82|129.32|130.77|129.27|13
1625749070000|2021-07-08 12:57:50|130.8|129.3|130.77|129.27|130.8|129.3|130.73|129.23|15
1625749080000|2021-07-08 12:58:00|130.8|129.3|130.87|129.37|130.87|129.37|130.79|129.29|10
1625749090000|2021-07-08 12:58:10|130.91|129.41|130.91|129.41|130.91|129.41|130.88|129.38|6
1625749100000|2021-07-08 12:58:20|130.92|129.42|130.87|129.37|130.92|129.42|130.87|129.37|11
1625749110000|2021-07-08 12:58:30|130.88|129.38|130.83|129.33|130.88|129.38|130.83|129.33|8
1625749120000|2021-07-08 12:58:40|130.82|129.32|130.83|129.33|130.85|129.35|130.82|129.32|8
1625749130000|2021-07-08 12:58:50|130.82|129.32|130.82|129.32|130.85|129.35|130.82|129.32|13
1625749140000|2021-07-08 12:59:00|130.83|129.33|130.74|129.24|130.84|129.34|130.74|129.24|12
1625749150000|2021-07-08 12:59:10|130.71|129.21|130.74|129.24|130.74|129.24|130.71|129.21|3
1625749160000|2021-07-08 12:59:20|130.73|129.23|130.73|129.23|130.76|129.26|130.73|129.23|6
1625749170000|2021-07-08 12:59:30|130.74|129.24|130.74|129.24|130.74|129.24|130.74|129.24|1
1625749180000|2021-07-08 12:59:40|130.77|129.27|130.77|129.27|130.77|129.27|130.74|129.24|3
1625749190000|2021-07-08 12:59:50|130.73|129.23|130.84|129.34|130.84|129.34|130.72|129.22|8
1625749200000|2021-07-08 13:00:00|130.86|129.36|130.91|129.41|130.93|129.43|130.84|129.34|10
1625749210000|2021-07-08 13:00:10|130.9|129.4|130.87|129.37|130.9|129.4|130.83|129.33|6
1625749220000|2021-07-08 13:00:20|130.86|129.36|130.72|129.22|130.86|129.36|130.72|129.22|10
1625749230000|2021-07-08 13:00:30|130.71|129.21|130.81|129.31|130.83|129.33|130.71|129.21|8
1625749240000|2021-07-08 13:00:40|130.84|129.34|130.9|129.4|130.9|129.4|130.8|129.3|17
1625749250000|2021-07-08 13:00:50|130.91|129.41|130.98|129.48|130.98|129.48|130.89|129.39|17
1625749260000|2021-07-08 13:01:00|130.94|129.44|130.86|129.36|130.94|129.44|130.86|129.36|13
1625749270000|2021-07-08 13:01:10|130.85|129.35|130.77|129.27|130.85|129.35|130.77|129.27|11
1625749280000|2021-07-08 13:01:20|130.78|129.28|130.78|129.28|130.8|129.3|130.77|129.27|14
1625749290000|2021-07-08 13:01:30|130.77|129.27|130.79|129.29|130.79|129.29|130.77|129.27|7
1625749300000|2021-07-08 13:01:40|130.78|129.28|130.75|129.25|130.78|129.28|130.75|129.25|5
1625749310000|2021-07-08 13:01:50|130.76|129.26|130.77|129.27|130.78|129.28|130.76|129.26|6
1625749320000|2021-07-08 13:02:00|130.78|129.28|130.84|129.34|130.84|129.34|130.78|129.28|11
1625749330000|2021-07-08 13:02:10|130.83|129.33|130.82|129.32|130.84|129.34|130.8|129.3|13
1625749340000|2021-07-08 13:02:20|130.83|129.33|130.76|129.26|130.83|129.33|130.75|129.25|13
1625749350000|2021-07-08 13:02:30|130.75|129.25|130.75|129.25|130.75|129.25|130.75|129.25|1
1625749360000|2021-07-08 13:02:40|130.76|129.26|130.74|129.24|130.77|129.27|130.74|129.24|9
1625749370000|2021-07-08 13:02:50|130.73|129.23|130.74|129.24|130.76|129.26|130.72|129.22|16
1625749380000|2021-07-08 13:03:00|130.73|129.23|130.79|129.29|130.79|129.29|130.73|129.23|12
1625749390000|2021-07-08 13:03:10|130.78|129.28|130.71|129.21|130.79|129.29|130.71|129.21|7
1625749400000|2021-07-08 13:03:20|130.72|129.22|130.71|129.21|130.72|129.22|130.68|129.18|12
1625749410000|2021-07-08 13:03:30|130.73|129.23|130.64|129.14|130.73|129.23|130.63|129.13|17
1625749420000|2021-07-08 13:03:40|130.62|129.12|130.67|129.17|130.68|129.18|130.58|129.08|15
1625749430000|2021-07-08 13:03:50|130.66|129.16|130.6|129.1|130.67|129.17|130.6|129.1|10
1625749440000|2021-07-08 13:04:00|130.56|129.06|130.56|129.06|130.56|129.06|130.52|129.02|16
1625749450000|2021-07-08 13:04:10|130.55|129.05|130.51|129.01|130.57|129.07|130.5|129|15
1625749460000|2021-07-08 13:04:20|130.5|129|130.38|128.88|130.52|129.02|130.38|128.88|18
1625749470000|2021-07-08 13:04:30|130.37|128.87|130.39|128.89|130.39|128.89|130.37|128.87|9
1625749480000|2021-07-08 13:04:40|130.4|128.9|130.43|128.93|130.48|128.98|130.4|128.9|21
1625749490000|2021-07-08 13:04:50|130.42|128.92|130.48|128.98|130.5|129|130.42|128.92|22
1625749500000|2021-07-08 13:05:00|130.49|128.99|130.64|129.14|130.64|129.14|130.49|128.99|19
1625749510000|2021-07-08 13:05:10|130.66|129.16|130.65|129.15|130.66|129.16|130.62|129.12|9
1625749520000|2021-07-08 13:05:20|130.68|129.18|130.72|129.22|130.74|129.24|130.61|129.11|15
1625749530000|2021-07-08 13:05:30|130.63|129.13|130.67|129.17|130.72|129.22|130.63|129.13|10
1625749540000|2021-07-08 13:05:40|130.66|129.16|130.68|129.18|130.68|129.18|130.63|129.13|16
1625749550000|2021-07-08 13:05:50|130.67|129.17|130.79|129.29|130.79|129.29|130.62|129.12|15
1625749560000|2021-07-08 13:06:00|130.78|129.28|130.88|129.38|130.92|129.42|130.77|129.27|21
1625749570000|2021-07-08 13:06:10|130.91|129.41|130.95|129.45|130.96|129.46|130.88|129.38|9
1625749580000|2021-07-08 13:06:20|130.96|129.46|130.95|129.45|131.02|129.52|130.93|129.43|17
1625749590000|2021-07-08 13:06:30|130.96|129.46|130.86|129.36|130.97|129.47|130.86|129.36|14
1625749600000|2021-07-08 13:06:40|130.85|129.35|130.78|129.28|130.85|129.35|130.76|129.26|22
1625749610000|2021-07-08 13:06:50|130.77|129.27|130.74|129.24|130.77|129.27|130.74|129.24|9
1625749620000|2021-07-08 13:07:00|130.77|129.27|130.87|129.37|130.91|129.41|130.76|129.26|16
1625749630000|2021-07-08 13:07:10|130.86|129.36|130.86|129.36|130.91|129.41|130.86|129.36|15
1625749640000|2021-07-08 13:07:20|130.85|129.35|130.86|129.36|130.87|129.37|130.84|129.34|15
1625749650000|2021-07-08 13:07:30|130.88|129.38|130.86|129.36|130.88|129.38|130.85|129.35|8
1625749660000|2021-07-08 13:07:40|130.88|129.38|130.86|129.36|130.88|129.38|130.86|129.36|6
1625749670000|2021-07-08 13:07:50|130.85|129.35|130.7|129.2|130.85|129.35|130.7|129.2|13
1625749680000|2021-07-08 13:08:00|130.71|129.21|130.8|129.3|130.8|129.3|130.69|129.19|16
1625749690000|2021-07-08 13:08:10|130.81|129.31|130.86|129.36|130.86|129.36|130.81|129.31|9
1625749700000|2021-07-08 13:08:20|130.87|129.37|130.88|129.38|130.88|129.38|130.87|129.37|6
1625749710000|2021-07-08 13:08:30|130.87|129.37|130.87|129.37|130.88|129.38|130.86|129.36|9
1625749720000|2021-07-08 13:08:40|130.86|129.36|130.79|129.29|130.86|129.36|130.73|129.23|18
1625749730000|2021-07-08 13:08:50|130.78|129.28|130.83|129.33|130.84|129.34|130.78|129.28|11
1625749740000|2021-07-08 13:09:00|130.82|129.32|130.77|129.27|130.84|129.34|130.77|129.27|10
1625749750000|2021-07-08 13:09:10|130.76|129.26|130.82|129.32|130.84|129.34|130.76|129.26|14
1625749760000|2021-07-08 13:09:20|130.83|129.33|130.8|129.3|130.83|129.33|130.78|129.28|14
1625749770000|2021-07-08 13:09:30|130.81|129.31|130.87|129.37|130.89|129.39|130.8|129.3|16
1625749780000|2021-07-08 13:09:40|130.86|129.36|130.81|129.31|130.86|129.36|130.81|129.31|10
1625749790000|2021-07-08 13:09:50|130.79|129.29|130.72|129.22|130.79|129.29|130.72|129.22|4
1625749800000|2021-07-08 13:10:00|130.71|129.21|130.65|129.15|130.71|129.21|130.64|129.14|9
1625749810000|2021-07-08 13:10:10|130.64|129.14|130.72|129.22|130.72|129.22|130.64|129.14|8
1625749820000|2021-07-08 13:10:20|130.73|129.23|130.81|129.31|130.81|129.31|130.71|129.21|15
1625749830000|2021-07-08 13:10:30|130.82|129.32|130.86|129.36|130.86|129.36|130.82|129.32|10
1625749840000|2021-07-08 13:10:40|130.88|129.38|130.88|129.38|130.89|129.39|130.86|129.36|9
1625749850000|2021-07-08 13:10:50|130.87|129.37|130.96|129.46|130.97|129.47|130.87|129.37|10
1625749860000|2021-07-08 13:11:00|130.97|129.47|130.9|129.4|130.97|129.47|130.87|129.37|18
1625749870000|2021-07-08 13:11:10|130.89|129.39|130.98|129.48|130.98|129.48|130.89|129.39|12
1625749880000|2021-07-08 13:11:20|130.99|129.49|130.94|129.44|131|129.5|130.9|129.4|13
1625749890000|2021-07-08 13:11:30|130.93|129.43|130.93|129.43|130.95|129.45|130.9|129.4|23
1625749900000|2021-07-08 13:11:40|130.94|129.44|130.91|129.41|130.96|129.46|130.9|129.4|13
1625749910000|2021-07-08 13:11:50|130.92|129.42|130.91|129.41|130.94|129.44|130.91|129.41|10
1625749920000|2021-07-08 13:12:00|130.9|129.4|130.92|129.42|130.92|129.42|130.88|129.38|21
1625749930000|2021-07-08 13:12:10|130.93|129.43|130.94|129.44|130.94|129.44|130.92|129.42|12
1625749940000|2021-07-08 13:12:20|130.95|129.45|130.86|129.36|130.95|129.45|130.86|129.36|13
1625749950000|2021-07-08 13:12:30|130.87|129.37|130.87|129.37|130.87|129.37|130.87|129.37|1
1625749960000|2021-07-08 13:12:40|130.88|129.38|130.92|129.42|130.92|129.42|130.88|129.38|7
1625749970000|2021-07-08 13:12:50|130.94|129.44|131.05|129.55|131.05|129.55|130.94|129.44|7
1625749980000|2021-07-08 13:13:00|131.06|129.56|131|129.5|131.06|129.56|130.98|129.48|16
1625749990000|2021-07-08 13:13:10|130.99|129.49|130.99|129.49|131.03|129.53|130.97|129.47|21
1625750000000|2021-07-08 13:13:20|130.98|129.48|130.88|129.38|130.99|129.49|130.88|129.38|12
1625750010000|2021-07-08 13:13:30|130.9|129.4|130.88|129.38|130.9|129.4|130.87|129.37|11
1625750020000|2021-07-08 13:13:40|130.9|129.4|130.96|129.46|130.98|129.48|130.9|129.4|12
1625750030000|2021-07-08 13:13:50|130.97|129.47|130.95|129.45|130.97|129.47|130.93|129.43|5
1625750040000|2021-07-08 13:14:00|130.94|129.44|130.94|129.44|130.99|129.49|130.93|129.43|14
1625750050000|2021-07-08 13:14:10|130.97|129.47|131.01|129.51|131.01|129.51|130.96|129.46|13
1625750060000|2021-07-08 13:14:20|131.02|129.52|131.02|129.52|131.02|129.52|131.02|129.52|1
1625750070000|2021-07-08 13:14:30|131|129.5|131.02|129.52|131.07|129.57|131|129.5|14
1625750080000|2021-07-08 13:14:40|131.03|129.53|130.94|129.44|131.03|129.53|130.94|129.44|13
1625750090000|2021-07-08 13:14:50|130.97|129.47|130.88|129.38|130.98|129.48|130.88|129.38|11
1625750100000|2021-07-08 13:15:00|130.87|129.37|130.86|129.36|130.89|129.39|130.86|129.36|7
1625750110000|2021-07-08 13:15:10|130.87|129.37|130.88|129.38|130.9|129.4|130.86|129.36|7
1625750120000|2021-07-08 13:15:20|130.89|129.39|130.97|129.47|130.97|129.47|130.89|129.39|9
1625750130000|2021-07-08 13:15:30|131|129.5|131.03|129.53|131.04|129.54|131|129.5|11
1625750140000|2021-07-08 13:15:40|131.02|129.52|131.02|129.52|131.03|129.53|131.01|129.51|8
1625750160000|2021-07-08 13:16:00|131.01|129.51|131.01|129.51|131.02|129.52|131.01|129.51|3
1625750170000|2021-07-08 13:16:10|131|129.5|130.98|129.48|131.01|129.51|130.98|129.48|8
1625750180000|2021-07-08 13:16:20|130.99|129.49|130.99|129.49|130.99|129.49|130.98|129.48|11
1625750190000|2021-07-08 13:16:30|130.98|129.48|130.93|129.43|130.98|129.48|130.93|129.43|5
1625750200000|2021-07-08 13:16:40|130.95|129.45|130.96|129.46|130.97|129.47|130.95|129.45|10
1625750210000|2021-07-08 13:16:50|130.97|129.47|130.95|129.45|130.97|129.47|130.95|129.45|7
1625750220000|2021-07-08 13:17:00|130.94|129.44|130.88|129.38|130.94|129.44|130.87|129.37|12
1625750230000|2021-07-08 13:17:10|130.84|129.34|130.78|129.28|130.84|129.34|130.78|129.28|7
1625750240000|2021-07-08 13:17:20|130.77|129.27|130.67|129.17|130.77|129.27|130.67|129.17|19
1625750250000|2021-07-08 13:17:30|130.65|129.15|130.51|129.01|130.67|129.17|130.47|128.97|19
1625750260000|2021-07-08 13:17:40|130.54|129.04|130.62|129.12|130.63|129.13|130.53|129.03|15
1625750270000|2021-07-08 13:17:50|130.63|129.13|130.71|129.21|130.71|129.21|130.62|129.12|8
1625750280000|2021-07-08 13:18:00|130.7|129.2|130.66|129.16|130.72|129.22|130.66|129.16|7
1625750290000|2021-07-08 13:18:10|130.65|129.15|130.61|129.11|130.68|129.18|130.61|129.11|12
1625750300000|2021-07-08 13:18:20|130.6|129.1|130.63|129.13|130.66|129.16|130.6|129.1|18
1625750310000|2021-07-08 13:18:30|130.65|129.15|130.61|129.11|130.65|129.15|130.6|129.1|11
1625750320000|2021-07-08 13:18:40|130.6|129.1|130.62|129.12|130.64|129.14|130.58|129.08|14
1625750330000|2021-07-08 13:18:50|130.63|129.13|130.68|129.18|130.68|129.18|130.62|129.12|10
1625750340000|2021-07-08 13:19:00|130.69|129.19|130.62|129.12|130.69|129.19|130.62|129.12|10
1625750350000|2021-07-08 13:19:10|130.63|129.13|130.57|129.07|130.65|129.15|130.56|129.06|13
1625750360000|2021-07-08 13:19:20|130.58|129.08|130.53|129.03|130.58|129.08|130.53|129.03|10
1625750370000|2021-07-08 13:19:30|130.54|129.04|130.56|129.06|130.56|129.06|130.52|129.02|7
1625750380000|2021-07-08 13:19:40|130.53|129.03|130.53|129.03|130.55|129.05|130.52|129.02|5
1625750390000|2021-07-08 13:19:50|130.52|129.02|130.54|129.04|130.57|129.07|130.52|129.02|11
1625750400000|2021-07-08 13:20:00|130.55|129.05|130.47|128.97|130.55|129.05|130.47|128.97|12
1625750410000|2021-07-08 13:20:10|130.48|128.98|130.38|128.88|130.48|128.98|130.38|128.88|11
1625750420000|2021-07-08 13:20:20|130.37|128.87|130.39|128.89|130.42|128.92|130.37|128.87|7
1625750430000|2021-07-08 13:20:30|130.4|128.9|130.39|128.89|130.41|128.91|130.37|128.87|11
1625750440000|2021-07-08 13:20:40|130.4|128.9|130.42|128.92|130.42|128.92|130.37|128.87|15
1625750450000|2021-07-08 13:20:50|130.41|128.91|130.5|129|130.5|129|130.37|128.87|10
1625750460000|2021-07-08 13:21:00|130.47|128.97|130.41|128.91|130.47|128.97|130.41|128.91|9
1625750470000|2021-07-08 13:21:10|130.45|128.95|130.36|128.86|130.45|128.95|130.35|128.85|11
1625750480000|2021-07-08 13:21:20|130.37|128.87|130.47|128.97|130.47|128.97|130.37|128.87|10
1625750490000|2021-07-08 13:21:30|130.49|128.99|130.49|128.99|130.5|129|130.46|128.96|8
1625750500000|2021-07-08 13:21:40|130.48|128.98|130.44|128.94|130.5|129|130.42|128.92|22
1625750510000|2021-07-08 13:21:50|130.45|128.95|130.39|128.89|130.45|128.95|130.39|128.89|10
1625750520000|2021-07-08 13:22:00|130.38|128.88|130.33|128.83|130.39|128.89|130.33|128.83|9
1625750530000|2021-07-08 13:22:10|130.32|128.82|130.38|128.88|130.38|128.88|130.32|128.82|6
1625750540000|2021-07-08 13:22:20|130.4|128.9|130.36|128.86|130.42|128.92|130.36|128.86|6
1625750550000|2021-07-08 13:22:30|130.37|128.87|130.37|128.87|130.44|128.94|130.36|128.86|13
1625750560000|2021-07-08 13:22:40|130.36|128.86|130.43|128.93|130.44|128.94|130.34|128.84|11
1625750570000|2021-07-08 13:22:50|130.44|128.94|130.46|128.96|130.5|129|130.43|128.93|16
1625750580000|2021-07-08 13:23:00|130.47|128.97|130.38|128.88|130.47|128.97|130.38|128.88|15
1625750590000|2021-07-08 13:23:10|130.4|128.9|130.44|128.94|130.44|128.94|130.39|128.89|12
1625750600000|2021-07-08 13:23:20|130.45|128.95|130.53|129.03|130.53|129.03|130.41|128.91|11
1625750610000|2021-07-08 13:23:30|130.51|129.01|130.43|128.93|130.52|129.02|130.43|128.93|15
1625750620000|2021-07-08 13:23:40|130.44|128.94|130.45|128.95|130.47|128.97|130.44|128.94|10
1625750630000|2021-07-08 13:23:50|130.47|128.97|130.54|129.04|130.54|129.04|130.45|128.95|7
1625750640000|2021-07-08 13:24:00|130.56|129.06|130.48|128.98|130.56|129.06|130.46|128.96|19
1625750650000|2021-07-08 13:24:10|130.47|128.97|130.48|128.98|130.49|128.99|130.47|128.97|6
1625750660000|2021-07-08 13:24:20|130.47|128.97|130.48|128.98|130.48|128.98|130.45|128.95|10
1625750670000|2021-07-08 13:24:30|130.52|129.02|130.55|129.05|130.55|129.05|130.51|129.01|9
1625750680000|2021-07-08 13:24:40|130.53|129.03|130.56|129.06|130.57|129.07|130.53|129.03|3
1625750690000|2021-07-08 13:24:50|130.57|129.07|130.62|129.12|130.62|129.12|130.56|129.06|15
1625750700000|2021-07-08 13:25:00|130.59|129.09|130.59|129.09|130.6|129.1|130.57|129.07|10
1625750710000|2021-07-08 13:25:10|130.58|129.08|130.55|129.05|130.58|129.08|130.55|129.05|5
1625750720000|2021-07-08 13:25:20|130.53|129.03|130.49|128.99|130.53|129.03|130.48|128.98|10
1625750730000|2021-07-08 13:25:30|130.5|129|130.47|128.97|130.5|129|130.47|128.97|6
1625750740000|2021-07-08 13:25:40|130.46|128.96|130.42|128.92|130.47|128.97|130.42|128.92|5
1625750750000|2021-07-08 13:25:50|130.41|128.91|130.4|128.9|130.41|128.91|130.37|128.87|11
1625750760000|2021-07-08 13:26:00|130.41|128.91|130.47|128.97|130.48|128.98|130.41|128.91|8
1625750770000|2021-07-08 13:26:10|130.48|128.98|130.56|129.06|130.56|129.06|130.47|128.97|19
1625750780000|2021-07-08 13:26:20|130.54|129.04|130.51|129.01|130.56|129.06|130.51|129.01|15
1625750790000|2021-07-08 13:26:30|130.52|129.02|130.52|129.02|130.53|129.03|130.5|129|6
1625750800000|2021-07-08 13:26:40|130.51|129.01|130.5|129|130.52|129.02|130.5|129|8
1625750810000|2021-07-08 13:26:50|130.54|129.04|130.54|129.04|130.54|129.04|130.53|129.03|3
1625750820000|2021-07-08 13:27:00|130.51|129.01|130.54|129.04|130.54|129.04|130.51|129.01|8
1625750830000|2021-07-08 13:27:10|130.53|129.03|130.59|129.09|130.65|129.15|130.53|129.03|17
1625750840000|2021-07-08 13:27:20|130.6|129.1|130.6|129.1|130.61|129.11|130.59|129.09|5
1625750850000|2021-07-08 13:27:30|130.61|129.11|130.62|129.12|130.62|129.12|130.6|129.1|8
1625750860000|2021-07-08 13:27:40|130.63|129.13|130.65|129.15|130.65|129.15|130.63|129.13|5
1625750870000|2021-07-08 13:27:50|130.64|129.14|130.65|129.15|130.65|129.15|130.62|129.12|5
1625750880000|2021-07-08 13:28:00|130.66|129.16|130.64|129.14|130.66|129.16|130.64|129.14|9
1625750890000|2021-07-08 13:28:10|130.65|129.15|130.6|129.1|130.65|129.15|130.58|129.08|16
1625750900000|2021-07-08 13:28:20|130.59|129.09|130.57|129.07|130.59|129.09|130.53|129.03|14
1625750910000|2021-07-08 13:28:30|130.58|129.08|130.66|129.16|130.66|129.16|130.58|129.08|10
1625750920000|2021-07-08 13:28:40|130.67|129.17|130.67|129.17|130.67|129.17|130.67|129.17|1
1625750930000|2021-07-08 13:28:50|130.68|129.18|130.68|129.18|130.68|129.18|130.67|129.17|3
1625750940000|2021-07-08 13:29:00|130.67|129.17|130.66|129.16|130.68|129.18|130.63|129.13|13
1625750950000|2021-07-08 13:29:10|130.65|129.15|130.58|129.08|130.65|129.15|130.54|129.04|18
1625750960000|2021-07-08 13:29:20|130.59|129.09|130.48|128.98|130.59|129.09|130.46|128.96|18
1625750970000|2021-07-08 13:29:30|130.47|128.97|130.44|128.94|130.5|129|130.44|128.94|16
1625750980000|2021-07-08 13:29:40|130.45|128.95|130.46|128.96|130.47|128.97|130.43|128.93|11
1625750990000|2021-07-08 13:29:50|130.45|128.95|130.41|128.91|130.47|128.97|130.36|128.86|15
1625751000000|2021-07-08 13:30:00|130.42|128.92|130.42|128.92|130.44|128.94|130.37|128.87|16
1625751010000|2021-07-08 13:30:10|130.43|128.93|130.47|128.97|130.48|128.98|130.42|128.92|8
1625751020000|2021-07-08 13:30:20|130.45|128.95|130.48|128.98|130.5|129|130.45|128.95|7
1625751030000|2021-07-08 13:30:30|130.49|128.99|130.5|129|130.51|129.01|130.48|128.98|12
1625751040000|2021-07-08 13:30:40|130.49|128.99|130.5|129|130.51|129.01|130.46|128.96|10
1625751050000|2021-07-08 13:30:50|130.51|129.01|130.57|129.07|130.58|129.08|130.51|129.01|8
1625751060000|2021-07-08 13:31:00|130.56|129.06|130.59|129.09|130.59|129.09|130.56|129.06|8
1625751070000|2021-07-08 13:31:10|130.58|129.08|130.59|129.09|130.6|129.1|130.58|129.08|3
1625751080000|2021-07-08 13:31:20|130.6|129.1|130.67|129.17|130.67|129.17|130.6|129.1|7
1625751090000|2021-07-08 13:31:30|130.66|129.16|130.61|129.11|130.66|129.16|130.59|129.09|9
1625751100000|2021-07-08 13:31:40|130.6|129.1|130.62|129.12|130.62|129.12|130.57|129.07|10
1625751110000|2021-07-08 13:31:50|130.61|129.11|130.48|128.98|130.61|129.11|130.48|128.98|12
1625751120000|2021-07-08 13:32:00|130.47|128.97|130.41|128.91|130.47|128.97|130.41|128.91|6
1625751130000|2021-07-08 13:32:10|130.37|128.87|130.34|128.84|130.39|128.89|130.34|128.84|8
1625751140000|2021-07-08 13:32:20|130.33|128.83|130.26|128.76|130.34|128.84|130.26|128.76|10
1625751150000|2021-07-08 13:32:30|130.25|128.75|130.17|128.67|130.29|128.79|130.17|128.67|11
1625751160000|2021-07-08 13:32:40|130.13|128.63|129.96|128.46|130.13|128.63|129.94|128.44|19
1625751170000|2021-07-08 13:32:50|129.95|128.45|129.95|128.45|129.96|128.46|129.9|128.4|16
1625751180000|2021-07-08 13:33:00|129.96|128.46|129.96|128.46|130.07|128.57|129.94|128.44|17
1625751190000|2021-07-08 13:33:10|129.94|128.44|129.8|128.3|129.96|128.46|129.79|128.29|19
1625751200000|2021-07-08 13:33:20|129.79|128.29|129.87|128.37|129.88|128.38|129.76|128.26|15
1625751210000|2021-07-08 13:33:30|129.88|128.38|129.91|128.41|129.95|128.45|129.88|128.38|15
1625751220000|2021-07-08 13:33:40|129.9|128.4|129.94|128.44|129.94|128.44|129.9|128.4|7
1625751230000|2021-07-08 13:33:50|129.98|128.48|130.06|128.56|130.06|128.56|129.97|128.47|14
1625751240000|2021-07-08 13:34:00|130.04|128.54|130.11|128.61|130.12|128.62|130.04|128.54|14
1625751250000|2021-07-08 13:34:10|130.12|128.62|130.21|128.71|130.23|128.73|130.11|128.61|16
1625751260000|2021-07-08 13:34:20|130.14|128.64|130.13|128.63|130.15|128.65|130.08|128.58|18
1625751270000|2021-07-08 13:34:30|130.09|128.59|130.18|128.68|130.2|128.7|130.09|128.59|10
1625751280000|2021-07-08 13:34:40|130.16|128.66|130.11|128.61|130.18|128.68|130.11|128.61|9
1625751290000|2021-07-08 13:34:50|130.09|128.59|130.13|128.63|130.15|128.65|130.05|128.55|13
1625751300000|2021-07-08 13:35:00|130.14|128.64|130.09|128.59|130.14|128.64|130.06|128.56|11
1625751310000|2021-07-08 13:35:10|130.1|128.6|130.06|128.56|130.11|128.61|130.05|128.55|9
1625751320000|2021-07-08 13:35:20|130.05|128.55|130.13|128.63|130.13|128.63|130.05|128.55|8
1625751330000|2021-07-08 13:35:30|130.14|128.64|130.23|128.73|130.23|128.73|130.14|128.64|7
1625751340000|2021-07-08 13:35:40|130.21|128.71|130.21|128.71|130.23|128.73|130.21|128.71|10
1625751350000|2021-07-08 13:35:50|130.22|128.72|130.2|128.7|130.22|128.72|130.19|128.69|8
1625751360000|2021-07-08 13:36:00|130.22|128.72|130.06|128.56|130.22|128.72|130.06|128.56|11
1625751370000|2021-07-08 13:36:10|130.07|128.57|130.09|128.59|130.09|128.59|130.07|128.57|7
1625751380000|2021-07-08 13:36:20|130.1|128.6|130.04|128.54|130.11|128.61|130.02|128.52|12
1625751390000|2021-07-08 13:36:30|130.02|128.52|129.98|128.48|130.03|128.53|129.97|128.47|11
1625751400000|2021-07-08 13:36:40|129.97|128.47|130.04|128.54|130.05|128.55|129.96|128.46|11
1625751410000|2021-07-08 13:36:50|130.05|128.55|130.06|128.56|130.06|128.56|130|128.5|14
1625751420000|2021-07-08 13:37:00|130.03|128.53|130.03|128.53|130.06|128.56|130.01|128.51|15
1625751430000|2021-07-08 13:37:10|130|128.5|130|128.5|130|128.5|129.97|128.47|13
1625751440000|2021-07-08 13:37:20|129.96|128.46|129.89|128.39|129.97|128.47|129.89|128.39|16
1625751450000|2021-07-08 13:37:30|129.88|128.38|129.89|128.39|129.89|128.39|129.81|128.31|13
1625751460000|2021-07-08 13:37:40|129.88|128.38|129.9|128.4|129.91|128.41|129.88|128.38|6
1625751470000|2021-07-08 13:37:50|129.91|128.41|129.87|128.37|129.91|128.41|129.86|128.36|10
1625751480000|2021-07-08 13:38:00|129.85|128.35|129.83|128.33|129.87|128.37|129.83|128.33|5
1625751490000|2021-07-08 13:38:10|129.8|128.3|129.74|128.24|129.8|128.3|129.74|128.24|6
1625751500000|2021-07-08 13:38:20|129.73|128.23|129.79|128.29|129.81|128.31|129.71|128.21|15
1625751510000|2021-07-08 13:38:30|129.83|128.33|129.89|128.39|129.89|128.39|129.82|128.32|12
1625751520000|2021-07-08 13:38:40|129.92|128.42|129.86|128.36|129.92|128.42|129.86|128.36|9
1625751530000|2021-07-08 13:38:50|129.85|128.35|129.78|128.28|129.85|128.35|129.78|128.28|15
1625751540000|2021-07-08 13:39:00|129.79|128.29|129.85|128.35|129.87|128.37|129.79|128.29|13
1625751550000|2021-07-08 13:39:10|129.84|128.34|129.79|128.29|129.84|128.34|129.76|128.26|13
1625751560000|2021-07-08 13:39:20|129.8|128.3|129.81|128.31|129.82|128.32|129.79|128.29|8
1625751570000|2021-07-08 13:39:30|129.8|128.3|129.84|128.34|129.84|128.34|129.78|128.28|6
1625751580000|2021-07-08 13:39:40|129.87|128.37|129.85|128.35|129.88|128.38|129.83|128.33|14
1625751590000|2021-07-08 13:39:50|129.84|128.34|129.79|128.29|129.85|128.35|129.78|128.28|8
1625751600000|2021-07-08 13:40:00|129.78|128.28|129.92|128.42|129.92|128.42|129.78|128.28|11
1625751610000|2021-07-08 13:40:10|129.94|128.44|129.93|128.43|129.96|128.46|129.92|128.42|11
1625751620000|2021-07-08 13:40:20|129.96|128.46|129.95|128.45|129.97|128.47|129.94|128.44|9
1625751630000|2021-07-08 13:40:30|129.97|128.47|129.97|128.47|129.97|128.47|129.95|128.45|7
1625751640000|2021-07-08 13:40:40|129.96|128.46|129.89|128.39|129.97|128.47|129.89|128.39|7
1625751650000|2021-07-08 13:40:50|129.9|128.4|129.87|128.37|129.9|128.4|129.87|128.37|10
1625751660000|2021-07-08 13:41:00|129.84|128.34|129.89|128.39|129.89|128.39|129.83|128.33|7
1625751670000|2021-07-08 13:41:10|129.88|128.38|130|128.5|130.09|128.59|129.88|128.38|17
1625751680000|2021-07-08 13:41:20|130.02|128.52|130.04|128.54|130.05|128.55|130|128.5|16
1625751690000|2021-07-08 13:41:30|130.01|128.51|129.98|128.48|130.02|128.52|129.97|128.47|16
1625751700000|2021-07-08 13:41:40|129.97|128.47|130|128.5|130.01|128.51|129.96|128.46|10
1625751710000|2021-07-08 13:41:50|130.01|128.51|129.97|128.47|130.02|128.52|129.97|128.47|10
1625751720000|2021-07-08 13:42:00|129.96|128.46|129.94|128.44|129.97|128.47|129.91|128.41|9
1625751730000|2021-07-08 13:42:10|129.96|128.46|129.97|128.47|129.98|128.48|129.96|128.46|10
1625751740000|2021-07-08 13:42:20|129.98|128.48|130.04|128.54|130.07|128.57|129.98|128.48|13
1625751750000|2021-07-08 13:42:30|130.03|128.53|129.99|128.49|130.05|128.55|129.99|128.49|5
1625751760000|2021-07-08 13:42:40|130|128.5|130|128.5|130.03|128.53|130|128.5|12
1625751770000|2021-07-08 13:42:50|129.99|128.49|129.98|128.48|130|128.5|129.97|128.47|13
1625751780000|2021-07-08 13:43:00|129.99|128.49|129.94|128.44|130|128.5|129.94|128.44|9
1625751790000|2021-07-08 13:43:10|129.93|128.43|129.92|128.42|129.95|128.45|129.91|128.41|12
1625751800000|2021-07-08 13:43:20|129.93|128.43|129.93|128.43|129.95|128.45|129.92|128.42|7
1625751810000|2021-07-08 13:43:30|129.94|128.44|129.76|128.26|129.94|128.44|129.76|128.26|14
1625751820000|2021-07-08 13:43:40|129.77|128.27|129.78|128.28|129.82|128.32|129.76|128.26|14
1625751830000|2021-07-08 13:43:50|129.76|128.26|129.71|128.21|129.82|128.32|129.71|128.21|15
1625751840000|2021-07-08 13:44:00|129.7|128.2|129.71|128.21|129.78|128.28|129.68|128.18|11
1625751850000|2021-07-08 13:44:10|129.72|128.22|129.76|128.26|129.8|128.3|129.72|128.22|16
1625751860000|2021-07-08 13:44:20|129.75|128.25|129.66|128.16|129.75|128.25|129.65|128.15|12
1625751870000|2021-07-08 13:44:30|129.65|128.15|129.64|128.14|129.65|128.15|129.59|128.09|10
1625751880000|2021-07-08 13:44:40|129.63|128.13|129.64|128.14|129.67|128.17|129.59|128.09|15
1625751890000|2021-07-08 13:44:50|129.65|128.15|129.64|128.14|129.66|128.16|129.63|128.13|8
1625751900000|2021-07-08 13:45:00|129.65|128.15|129.64|128.14|129.65|128.15|129.63|128.13|8
1625751910000|2021-07-08 13:45:10|129.65|128.15|129.57|128.07|129.65|128.15|129.57|128.07|12
1625751920000|2021-07-08 13:45:20|129.58|128.08|129.57|128.07|129.59|128.09|129.57|128.07|8
1625751930000|2021-07-08 13:45:30|129.56|128.06|129.63|128.13|129.63|128.13|129.55|128.05|14
1625751940000|2021-07-08 13:45:40|129.62|128.12|129.65|128.15|129.65|128.15|129.62|128.12|10
1625751950000|2021-07-08 13:45:50|129.69|128.19|129.7|128.2|129.73|128.23|129.68|128.18|20
1625751960000|2021-07-08 13:46:00|129.69|128.19|129.72|128.22|129.72|128.22|129.69|128.19|11
1625751970000|2021-07-08 13:46:10|129.71|128.21|129.85|128.35|129.85|128.35|129.7|128.2|20
1625751980000|2021-07-08 13:46:20|129.78|128.28|129.99|128.49|129.99|128.49|129.78|128.28|20
1625751990000|2021-07-08 13:46:30|129.94|128.44|129.88|128.38|130|128.5|129.86|128.36|21
1625752000000|2021-07-08 13:46:40|129.85|128.35|130.02|128.52|130.02|128.52|129.84|128.34|19
1625752010000|2021-07-08 13:46:50|130|128.5|130|128.5|130.02|128.52|129.98|128.48|10
1625752020000|2021-07-08 13:47:00|129.99|128.49|129.86|128.36|129.99|128.49|129.84|128.34|24
1625752030000|2021-07-08 13:47:10|129.85|128.35|129.93|128.43|129.96|128.46|129.85|128.35|11
1625752040000|2021-07-08 13:47:20|129.97|128.47|130.01|128.51|130.04|128.54|129.94|128.44|17
1625752050000|2021-07-08 13:47:30|130.02|128.52|130.09|128.59|130.1|128.6|129.99|128.49|23
1625752060000|2021-07-08 13:47:40|130.08|128.58|130.08|128.58|130.13|128.63|130.05|128.55|15
1625752070000|2021-07-08 13:47:50|130.07|128.57|130.11|128.61|130.14|128.64|130.06|128.56|13
1625752080000|2021-07-08 13:48:00|130.1|128.6|130|128.5|130.1|128.6|129.99|128.49|18
1625752090000|2021-07-08 13:48:10|129.99|128.49|130.02|128.52|130.02|128.52|129.94|128.44|14
1625752100000|2021-07-08 13:48:20|130.01|128.51|130|128.5|130.04|128.54|129.99|128.49|17
1625752110000|2021-07-08 13:48:30|130.01|128.51|130.01|128.51|130.1|128.6|129.99|128.49|19
1625752120000|2021-07-08 13:48:40|130|128.5|130.01|128.51|130.04|128.54|129.99|128.49|12
1625752130000|2021-07-08 13:48:50|130.02|128.52|130.04|128.54|130.04|128.54|130.02|128.52|7
1625752140000|2021-07-08 13:49:00|130.03|128.53|129.96|128.46|130.03|128.53|129.96|128.46|13
1625752150000|2021-07-08 13:49:10|129.97|128.47|130.02|128.52|130.06|128.56|129.97|128.47|14
1625752160000|2021-07-08 13:49:20|130.03|128.53|130.01|128.51|130.03|128.53|130.01|128.51|3
1625752170000|2021-07-08 13:49:30|130.02|128.52|129.97|128.47|130.03|128.53|129.97|128.47|11
1625752180000|2021-07-08 13:49:40|129.98|128.48|129.95|128.45|129.98|128.48|129.95|128.45|5
1625752190000|2021-07-08 13:49:50|129.97|128.47|129.98|128.48|129.99|128.49|129.97|128.47|5
1625752200000|2021-07-08 13:50:00|129.99|128.49|130|128.5|130.02|128.52|129.98|128.48|11
1625752210000|2021-07-08 13:50:10|130.01|128.51|129.85|128.35|130.01|128.51|129.85|128.35|16
1625752220000|2021-07-08 13:50:20|129.82|128.32|129.9|128.4|129.9|128.4|129.79|128.29|19
1625752230000|2021-07-08 13:50:30|129.89|128.39|130.02|128.52|130.02|128.52|129.87|128.37|12
1625752240000|2021-07-08 13:50:40|130.01|128.51|130.1|128.6|130.11|128.61|130.01|128.51|8
1625752250000|2021-07-08 13:50:50|130.09|128.59|130.12|128.62|130.13|128.63|130.06|128.56|9
1625752260000|2021-07-08 13:51:00|130.1|128.6|130.22|128.72|130.26|128.76|130.1|128.6|19
1625752270000|2021-07-08 13:51:10|130.21|128.71|130.25|128.75|130.26|128.76|130.2|128.7|17
1625752280000|2021-07-08 13:51:20|130.26|128.76|130.23|128.73|130.33|128.83|130.23|128.73|15
1625752290000|2021-07-08 13:51:30|130.24|128.74|130.26|128.76|130.26|128.76|130.19|128.69|11
1625752300000|2021-07-08 13:51:40|130.27|128.77|130.28|128.78|130.28|128.78|130.25|128.75|5
1625752310000|2021-07-08 13:51:50|130.29|128.79|130.27|128.77|130.3|128.8|130.26|128.76|5
1625752320000|2021-07-08 13:52:00|130.25|128.75|130.16|128.66|130.25|128.75|130.16|128.66|11
1625752330000|2021-07-08 13:52:10|130.15|128.65|130.07|128.57|130.15|128.65|130.07|128.57|10
1625752340000|2021-07-08 13:52:20|130.05|128.55|129.98|128.48|130.05|128.55|129.95|128.45|12
1625752350000|2021-07-08 13:52:30|129.99|128.49|129.99|128.49|130.01|128.51|129.99|128.49|11
1625752360000|2021-07-08 13:52:40|129.97|128.47|129.99|128.49|129.99|128.49|129.97|128.47|7
1625752370000|2021-07-08 13:52:50|129.98|128.48|129.97|128.47|129.98|128.48|129.96|128.46|10
1625752380000|2021-07-08 13:53:00|129.95|128.45|129.83|128.33|129.95|128.45|129.83|128.33|8
1625752390000|2021-07-08 13:53:10|129.81|128.31|129.84|128.34|129.84|128.34|129.78|128.28|15
1625752400000|2021-07-08 13:53:20|129.86|128.36|129.75|128.25|129.86|128.36|129.75|128.25|14
1625752410000|2021-07-08 13:53:30|129.76|128.26|129.75|128.25|129.76|128.26|129.68|128.18|18
1625752420000|2021-07-08 13:53:40|129.79|128.29|129.81|128.31|129.81|128.31|129.77|128.27|9
1625752430000|2021-07-08 13:53:50|129.82|128.32|129.76|128.26|129.82|128.32|129.74|128.24|13
1625752440000|2021-07-08 13:54:00|129.77|128.27|129.77|128.27|129.79|128.29|129.77|128.27|13
1625752450000|2021-07-08 13:54:10|129.78|128.28|129.86|128.36|129.87|128.37|129.78|128.28|8
1625752460000|2021-07-08 13:54:20|129.87|128.37|129.93|128.43|129.94|128.44|129.86|128.36|9
1625752470000|2021-07-08 13:54:30|129.94|128.44|129.95|128.45|129.95|128.45|129.93|128.43|6
1625752480000|2021-07-08 13:54:40|129.96|128.46|129.96|128.46|129.99|128.49|129.95|128.45|13
1625752490000|2021-07-08 13:54:50|129.98|128.48|129.95|128.45|130.03|128.53|129.95|128.45|20
1625752500000|2021-07-08 13:55:00|129.97|128.47|129.98|128.48|130.03|128.53|129.97|128.47|14
1625752510000|2021-07-08 13:55:10|129.99|128.49|129.98|128.48|130.03|128.53|129.98|128.48|6
1625752520000|2021-07-08 13:55:20|129.99|128.49|130.02|128.52|130.06|128.56|129.99|128.49|18
1625752530000|2021-07-08 13:55:30|130.04|128.54|130.11|128.61|130.11|128.61|130.04|128.54|7
1625752540000|2021-07-08 13:55:40|130.12|128.62|130.11|128.61|130.16|128.66|130.1|128.6|11
1625752550000|2021-07-08 13:55:50|130.1|128.6|130.12|128.62|130.14|128.64|130.08|128.58|7
1625752560000|2021-07-08 13:56:00|130.15|128.65|130.09|128.59|130.15|128.65|130.09|128.59|7
1625752570000|2021-07-08 13:56:10|130.08|128.58|130.04|128.54|130.09|128.59|130.01|128.51|10
1625752580000|2021-07-08 13:56:20|130.03|128.53|130.07|128.57|130.07|128.57|130.02|128.52|12
1625752590000|2021-07-08 13:56:30|130.08|128.58|130.05|128.55|130.1|128.6|130.04|128.54|11
1625752600000|2021-07-08 13:56:40|130.04|128.54|130.01|128.51|130.05|128.55|130.01|128.51|12
1625752610000|2021-07-08 13:56:50|130|128.5|129.99|128.49|130.01|128.51|129.99|128.49|6
1625752620000|2021-07-08 13:57:00|130|128.5|130.07|128.57|130.07|128.57|129.99|128.49|12
1625752630000|2021-07-08 13:57:10|130.08|128.58|130.1|128.6|130.1|128.6|130.07|128.57|9
1625752640000|2021-07-08 13:57:20|130.09|128.59|130.06|128.56|130.11|128.61|130.06|128.56|9
1625752650000|2021-07-08 13:57:30|130.07|128.57|130.07|128.57|130.08|128.58|130.06|128.56|9
1625752660000|2021-07-08 13:57:40|130.06|128.56|130.08|128.58|130.09|128.59|130.06|128.56|8
1625752670000|2021-07-08 13:57:50|130.07|128.57|130.07|128.57|130.08|128.58|130.06|128.56|7
1625752680000|2021-07-08 13:58:00|130.08|128.58|130.04|128.54|130.09|128.59|130|128.5|16
1625752690000|2021-07-08 13:58:10|130.03|128.53|130.07|128.57|130.07|128.57|130.03|128.53|9
1625752700000|2021-07-08 13:58:20|130.06|128.56|130.08|128.58|130.09|128.59|130.06|128.56|9
1625752710000|2021-07-08 13:58:30|130.09|128.59|130.07|128.57|130.09|128.59|130.07|128.57|10
1625752720000|2021-07-08 13:58:40|130.08|128.58|129.93|128.43|130.08|128.58|129.93|128.43|9
1625752730000|2021-07-08 13:58:50|129.92|128.42|129.9|128.4|129.93|128.43|129.89|128.39|10
1625752740000|2021-07-08 13:59:00|129.91|128.41|129.94|128.44|129.94|128.44|129.91|128.41|6
1625752750000|2021-07-08 13:59:10|129.93|128.43|129.92|128.42|129.93|128.43|129.91|128.41|12
1625752760000|2021-07-08 13:59:20|129.93|128.43|130|128.5|130|128.5|129.92|128.42|10
1625752770000|2021-07-08 13:59:30|130.01|128.51|130.02|128.52|130.02|128.52|130.01|128.51|4
1625752780000|2021-07-08 13:59:40|130.03|128.53|129.99|128.49|130.03|128.53|129.98|128.48|14
1625752790000|2021-07-08 13:59:50|130|128.5|130.03|128.53|130.03|128.53|129.98|128.48|6
1625752800000|2021-07-08 14:00:00|130.02|128.52|129.86|128.36|130.02|128.52|129.86|128.36|13
1625752810000|2021-07-08 14:00:10|129.87|128.37|130.19|128.69|130.19|128.69|129.87|128.37|19
1625752820000|2021-07-08 14:00:20|130.2|128.7|130.44|128.94|130.44|128.94|130.19|128.69|21
1625752830000|2021-07-08 14:00:30|130.46|128.96|130.48|128.98|130.51|129.01|130.44|128.94|17
1625752840000|2021-07-08 14:00:40|130.46|128.96|130.46|128.96|130.48|128.98|130.33|128.83|21
1625752850000|2021-07-08 14:00:50|130.47|128.97|130.47|128.97|130.48|128.98|130.44|128.94|13
1625752860000|2021-07-08 14:01:00|130.48|128.98|130.45|128.95|130.48|128.98|130.43|128.93|10
1625752870000|2021-07-08 14:01:10|130.44|128.94|130.45|128.95|130.45|128.95|130.42|128.92|8
1625752880000|2021-07-08 14:01:20|130.44|128.94|130.28|128.78|130.44|128.94|130.28|128.78|16
1625752890000|2021-07-08 14:01:30|130.29|128.79|130.25|128.75|130.3|128.8|130.25|128.75|10
1625752900000|2021-07-08 14:01:40|130.26|128.76|130.38|128.88|130.38|128.88|130.26|128.76|15
1625752910000|2021-07-08 14:01:50|130.39|128.89|130.47|128.97|130.47|128.97|130.38|128.88|21
1625752920000|2021-07-08 14:02:00|130.46|128.96|130.42|128.92|130.48|128.98|130.39|128.89|16
1625752930000|2021-07-08 14:02:10|130.41|128.91|130.38|128.88|130.41|128.91|130.38|128.88|5
1625752940000|2021-07-08 14:02:20|130.37|128.87|130.3|128.8|130.37|128.87|130.29|128.79|18
1625752950000|2021-07-08 14:02:30|130.29|128.79|130.33|128.83|130.33|128.83|130.28|128.78|14
1625752960000|2021-07-08 14:02:40|130.32|128.82|130.28|128.78|130.33|128.83|130.28|128.78|5
1625752970000|2021-07-08 14:02:50|130.27|128.77|130.23|128.73|130.28|128.78|130.22|128.72|11
1625752980000|2021-07-08 14:03:00|130.22|128.72|130.31|128.81|130.31|128.81|130.21|128.71|16
1625752990000|2021-07-08 14:03:10|130.29|128.79|130.31|128.81|130.31|128.81|130.27|128.77|11
1625753000000|2021-07-08 14:03:20|130.32|128.82|130.39|128.89|130.41|128.91|130.32|128.82|15
1625753010000|2021-07-08 14:03:30|130.38|128.88|130.36|128.86|130.45|128.95|130.36|128.86|20
1625753020000|2021-07-08 14:03:40|130.37|128.87|130.37|128.87|130.38|128.88|130.33|128.83|14
1625753030000|2021-07-08 14:03:50|130.38|128.88|130.38|128.88|130.4|128.9|130.36|128.86|14
1625753040000|2021-07-08 14:04:00|130.37|128.87|130.45|128.95|130.45|128.95|130.37|128.87|8
1625753050000|2021-07-08 14:04:10|130.44|128.94|130.44|128.94|130.45|128.95|130.41|128.91|9
1625753060000|2021-07-08 14:04:20|130.45|128.95|130.44|128.94|130.45|128.95|130.44|128.94|2
1625753070000|2021-07-08 14:04:30|130.45|128.95|130.51|129.01|130.53|129.03|130.45|128.95|10
1625753080000|2021-07-08 14:04:40|130.52|129.02|130.58|129.08|130.58|129.08|130.51|129.01|22
1625753090000|2021-07-08 14:04:50|130.57|129.07|130.58|129.08|130.6|129.1|130.56|129.06|11
1625753100000|2021-07-08 14:05:00|130.57|129.07|130.58|129.08|130.58|129.08|130.56|129.06|6
1625753110000|2021-07-08 14:05:10|130.57|129.07|130.6|129.1|130.6|129.1|130.56|129.06|10
1625753120000|2021-07-08 14:05:20|130.61|129.11|130.63|129.13|130.63|129.13|130.6|129.1|10
1625753130000|2021-07-08 14:05:30|130.65|129.15|130.65|129.15|130.65|129.15|130.65|129.15|1
1625753140000|2021-07-08 14:05:40|130.64|129.14|130.63|129.13|130.64|129.14|130.62|129.12|4
1625753150000|2021-07-08 14:05:50|130.64|129.14|130.68|129.18|130.69|129.19|130.64|129.14|5
1625753160000|2021-07-08 14:06:00|130.67|129.17|130.72|129.22|130.75|129.25|130.67|129.17|17
1625753170000|2021-07-08 14:06:10|130.71|129.21|130.74|129.24|130.74|129.24|130.7|129.2|13
1625753180000|2021-07-08 14:06:20|130.72|129.22|130.69|129.19|130.72|129.22|130.66|129.16|13
1625753190000|2021-07-08 14:06:30|130.7|129.2|130.74|129.24|130.75|129.25|130.7|129.2|8
1625753200000|2021-07-08 14:06:40|130.75|129.25|130.76|129.26|130.77|129.27|130.74|129.24|6
1625753210000|2021-07-08 14:06:50|130.77|129.27|130.78|129.28|130.78|129.28|130.72|129.22|4
1625753220000|2021-07-08 14:07:00|130.79|129.29|130.8|129.3|130.81|129.31|130.75|129.25|12
1625753230000|2021-07-08 14:07:10|130.78|129.28|130.82|129.32|130.84|129.34|130.75|129.25|13
1625753240000|2021-07-08 14:07:20|130.83|129.33|130.8|129.3|130.83|129.33|130.8|129.3|7
1625753250000|2021-07-08 14:07:30|130.81|129.31|130.73|129.23|130.82|129.32|130.73|129.23|11
1625753260000|2021-07-08 14:07:40|130.74|129.24|130.73|129.23|130.74|129.24|130.73|129.23|6
1625753270000|2021-07-08 14:07:50|130.74|129.24|130.7|129.2|130.74|129.24|130.7|129.2|5
1625753280000|2021-07-08 14:08:00|130.71|129.21|130.6|129.1|130.71|129.21|130.6|129.1|10
1625753290000|2021-07-08 14:08:10|130.59|129.09|130.63|129.13|130.63|129.13|130.58|129.08|11
1625753300000|2021-07-08 14:08:20|130.61|129.11|130.63|129.13|130.63|129.13|130.6|129.1|11
1625753310000|2021-07-08 14:08:30|130.62|129.12|130.62|129.12|130.62|129.12|130.62|129.12|1
1625753320000|2021-07-08 14:08:40|130.6|129.1|130.62|129.12|130.62|129.12|130.6|129.1|7
1625753330000|2021-07-08 14:08:50|130.61|129.11|130.63|129.13|130.63|129.13|130.61|129.11|9
1625753340000|2021-07-08 14:09:00|130.69|129.19|130.75|129.25|130.75|129.25|130.68|129.18|20
1625753350000|2021-07-08 14:09:10|130.7|129.2|130.73|129.23|130.78|129.28|130.69|129.19|19
1625753360000|2021-07-08 14:09:20|130.74|129.24|130.73|129.23|130.77|129.27|130.69|129.19|20
1625753370000|2021-07-08 14:09:30|130.72|129.22|130.63|129.13|130.74|129.24|130.63|129.13|12
1625753380000|2021-07-08 14:09:40|130.62|129.12|130.57|129.07|130.62|129.12|130.51|129.01|12
1625753390000|2021-07-08 14:09:50|130.56|129.06|130.55|129.05|130.56|129.06|130.52|129.02|14
1625753400000|2021-07-08 14:10:00|130.57|129.07|130.59|129.09|130.59|129.09|130.55|129.05|12
1625753410000|2021-07-08 14:10:10|130.58|129.08|130.66|129.16|130.67|129.17|130.58|129.08|11
1625753420000|2021-07-08 14:10:20|130.67|129.17|130.73|129.23|130.77|129.27|130.66|129.16|17
1625753430000|2021-07-08 14:10:30|130.74|129.24|130.78|129.28|130.79|129.29|130.68|129.18|15
1625753440000|2021-07-08 14:10:40|130.79|129.29|130.73|129.23|130.79|129.29|130.73|129.23|8
1625753450000|2021-07-08 14:10:50|130.75|129.25|130.78|129.28|130.8|129.3|130.74|129.24|10
1625753460000|2021-07-08 14:11:00|130.79|129.29|130.72|129.22|130.79|129.29|130.71|129.21|12
1625753470000|2021-07-08 14:11:10|130.71|129.21|130.72|129.22|130.74|129.24|130.71|129.21|10
1625753480000|2021-07-08 14:11:20|130.73|129.23|130.77|129.27|130.79|129.29|130.73|129.23|11
1625753490000|2021-07-08 14:11:30|130.78|129.28|130.72|129.22|130.78|129.28|130.72|129.22|10
1625753500000|2021-07-08 14:11:40|130.71|129.21|130.73|129.23|130.74|129.24|130.7|129.2|10
1625753510000|2021-07-08 14:11:50|130.72|129.22|130.71|129.21|130.74|129.24|130.71|129.21|9
1625753520000|2021-07-08 14:12:00|130.67|129.17|130.67|129.17|130.68|129.18|130.67|129.17|3
1625753530000|2021-07-08 14:12:10|130.68|129.18|130.67|129.17|130.68|129.18|130.67|129.17|4
1625753540000|2021-07-08 14:12:20|130.68|129.18|130.68|129.18|130.69|129.19|130.67|129.17|4
1625753550000|2021-07-08 14:12:30|130.69|129.19|130.79|129.29|130.79|129.29|130.67|129.17|10
1625753560000|2021-07-08 14:12:40|130.81|129.31|130.82|129.32|130.83|129.33|130.79|129.29|10
1625753570000|2021-07-08 14:12:50|130.83|129.33|130.72|129.22|130.83|129.33|130.72|129.22|12
1625753580000|2021-07-08 14:13:00|130.74|129.24|130.71|129.21|130.76|129.26|130.71|129.21|12
1625753590000|2021-07-08 14:13:10|130.75|129.25|130.77|129.27|130.77|129.27|130.72|129.22|8
1625753600000|2021-07-08 14:13:20|130.73|129.23|130.77|129.27|130.77|129.27|130.7|129.2|10
1625753620000|2021-07-08 14:13:40|130.76|129.26|130.84|129.34|130.84|129.34|130.76|129.26|6
1625753630000|2021-07-08 14:13:50|130.85|129.35|130.85|129.35|130.88|129.38|130.83|129.33|7
1625753640000|2021-07-08 14:14:00|130.86|129.36|130.89|129.39|130.89|129.39|130.85|129.35|9
1625753650000|2021-07-08 14:14:10|130.88|129.38|130.99|129.49|130.99|129.49|130.88|129.38|15
1625753660000|2021-07-08 14:14:20|130.96|129.46|130.99|129.49|130.99|129.49|130.96|129.46|4
1625753670000|2021-07-08 14:14:30|131|129.5|130.96|129.46|131|129.5|130.94|129.44|12
1625753680000|2021-07-08 14:14:40|130.95|129.45|130.92|129.42|130.99|129.49|130.92|129.42|13
1625753690000|2021-07-08 14:14:50|130.91|129.41|130.89|129.39|130.93|129.43|130.89|129.39|13
1625753700000|2021-07-08 14:15:00|130.92|129.42|130.93|129.43|130.94|129.44|130.88|129.38|9
1625753710000|2021-07-08 14:15:10|130.94|129.44|130.94|129.44|130.97|129.47|130.93|129.43|9
1625753720000|2021-07-08 14:15:20|131|129.5|131.03|129.53|131.05|129.55|130.99|129.49|7
1625753730000|2021-07-08 14:15:30|131.05|129.55|131.18|129.68|131.18|129.68|131.05|129.55|10
1625753740000|2021-07-08 14:15:40|131.15|129.65|131.18|129.68|131.18|129.68|131.11|129.61|3
1625753750000|2021-07-08 14:15:50|131.14|129.64|131.16|129.66|131.17|129.67|131.11|129.61|7
1625753760000|2021-07-08 14:16:00|131.17|129.67|131.17|129.67|131.17|129.67|131.11|129.61|12
1625753770000|2021-07-08 14:16:10|131.16|129.66|131.14|129.64|131.17|129.67|131.14|129.64|7
1625753780000|2021-07-08 14:16:20|131.13|129.63|131.14|129.64|131.14|129.64|131.13|129.63|2
1625753790000|2021-07-08 14:16:30|131.15|129.65|131.14|129.64|131.15|129.65|131.14|129.64|2
1625753800000|2021-07-08 14:16:40|131.17|129.67|131.2|129.7|131.2|129.7|131.17|129.67|5
1625753810000|2021-07-08 14:16:50|131.19|129.69|131.2|129.7|131.2|129.7|131.19|129.69|2
1625753820000|2021-07-08 14:17:00|131.21|129.71|131.23|129.73|131.23|129.73|131.21|129.71|3
1625753830000|2021-07-08 14:17:10|131.24|129.74|131.23|129.73|131.3|129.8|131.23|129.73|9
1625753840000|2021-07-08 14:17:20|131.24|129.74|131.23|129.73|131.24|129.74|131.22|129.72|6
1625753850000|2021-07-08 14:17:30|131.26|129.76|131.29|129.79|131.29|129.79|131.24|129.74|8
1625753860000|2021-07-08 14:17:40|131.27|129.77|131.27|129.77|131.29|129.79|131.27|129.77|10
1625753870000|2021-07-08 14:17:50|131.28|129.78|131.28|129.78|131.28|129.78|131.27|129.77|5
1625753880000|2021-07-08 14:18:00|131.27|129.77|131.13|129.63|131.27|129.77|131.13|129.63|14
1625753890000|2021-07-08 14:18:10|131.14|129.64|131.05|129.55|131.14|129.64|131.04|129.54|13
1625753900000|2021-07-08 14:18:20|131.01|129.51|131.08|129.58|131.09|129.59|131|129.5|9
1625753910000|2021-07-08 14:18:30|131.09|129.59|131.18|129.68|131.18|129.68|131.06|129.56|8
1625753920000|2021-07-08 14:18:40|131.1|129.6|131.14|129.64|131.18|129.68|131.1|129.6|8
1625753930000|2021-07-08 14:18:50|131.1|129.6|131.23|129.73|131.23|129.73|131.1|129.6|19
1625753940000|2021-07-08 14:19:00|131.21|129.71|131.25|129.75|131.25|129.75|131.21|129.71|10
1625753950000|2021-07-08 14:19:10|131.26|129.76|131.21|129.71|131.27|129.77|131.17|129.67|23
1625753960000|2021-07-08 14:19:20|131.2|129.7|131.17|129.67|131.22|129.72|131.15|129.65|20
1625753970000|2021-07-08 14:19:30|131.14|129.64|131.16|129.66|131.17|129.67|131.14|129.64|6
1625753980000|2021-07-08 14:19:40|131.15|129.65|131.14|129.64|131.15|129.65|131.1|129.6|15
1625753990000|2021-07-08 14:19:50|131.13|129.63|131.06|129.56|131.14|129.64|131.02|129.52|16
1625754000000|2021-07-08 14:20:00|131.07|129.57|131.04|129.54|131.07|129.57|131.01|129.51|9
1625754010000|2021-07-08 14:20:10|131.09|129.59|131|129.5|131.09|129.59|131|129.5|8
1625754020000|2021-07-08 14:20:20|130.98|129.48|130.93|129.43|130.98|129.48|130.89|129.39|9
1625754030000|2021-07-08 14:20:30|130.92|129.42|130.97|129.47|130.97|129.47|130.91|129.41|8
1625754040000|2021-07-08 14:20:40|130.94|129.44|131|129.5|131|129.5|130.91|129.41|6
1625754050000|2021-07-08 14:20:50|131.02|129.52|130.92|129.42|131.02|129.52|130.92|129.42|6
1625754060000|2021-07-08 14:21:00|130.93|129.43|130.95|129.45|130.95|129.45|130.88|129.38|14
1625754070000|2021-07-08 14:21:10|130.96|129.46|130.99|129.49|131.02|129.52|130.96|129.46|8
1625754080000|2021-07-08 14:21:20|131|129.5|131.01|129.51|131.01|129.51|130.99|129.49|5
1625754090000|2021-07-08 14:21:30|131.05|129.55|131.04|129.54|131.11|129.61|131.04|129.54|11
1625754100000|2021-07-08 14:21:40|131.02|129.52|131|129.5|131.03|129.53|130.98|129.48|13
1625754110000|2021-07-08 14:21:50|131.01|129.51|130.97|129.47|131.03|129.53|130.97|129.47|6
1625754120000|2021-07-08 14:22:00|130.98|129.48|130.84|129.34|130.98|129.48|130.83|129.33|15
1625754130000|2021-07-08 14:22:10|130.88|129.38|130.9|129.4|130.91|129.41|130.86|129.36|10
1625754140000|2021-07-08 14:22:20|130.93|129.43|130.91|129.41|130.94|129.44|130.89|129.39|6
1625754150000|2021-07-08 14:22:30|130.96|129.46|130.84|129.34|130.96|129.46|130.84|129.34|11
1625754160000|2021-07-08 14:22:40|130.85|129.35|130.84|129.34|130.89|129.39|130.83|129.33|9
1625754170000|2021-07-08 14:22:50|130.85|129.35|130.84|129.34|130.89|129.39|130.84|129.34|8
1625754180000|2021-07-08 14:23:00|130.87|129.37|130.77|129.27|130.87|129.37|130.77|129.27|7
1625754190000|2021-07-08 14:23:10|130.76|129.26|130.7|129.2|130.77|129.27|130.64|129.14|17
1625754200000|2021-07-08 14:23:20|130.65|129.15|130.66|129.16|130.66|129.16|130.62|129.12|11
1625754210000|2021-07-08 14:23:30|130.63|129.13|130.57|129.07|130.63|129.13|130.57|129.07|8
1625754220000|2021-07-08 14:23:40|130.59|129.09|130.67|129.17|130.67|129.17|130.59|129.09|8
1625754230000|2021-07-08 14:23:50|130.63|129.13|130.67|129.17|130.7|129.2|130.59|129.09|11
1625754240000|2021-07-08 14:24:00|130.7|129.2|130.58|129.08|130.7|129.2|130.58|129.08|14
1625754250000|2021-07-08 14:24:10|130.57|129.07|130.54|129.04|130.58|129.08|130.54|129.04|12
1625754260000|2021-07-08 14:24:20|130.53|129.03|130.62|129.12|130.62|129.12|130.52|129.02|12
1625754270000|2021-07-08 14:24:30|130.61|129.11|130.61|129.11|130.62|129.12|130.61|129.11|5
1625754280000|2021-07-08 14:24:40|130.62|129.12|130.59|129.09|130.64|129.14|130.59|129.09|6
1625754290000|2021-07-08 14:24:50|130.58|129.08|130.59|129.09|130.59|129.09|130.58|129.08|4
1625754300000|2021-07-08 14:25:00|130.6|129.1|130.6|129.1|130.62|129.12|130.59|129.09|4
1625754310000|2021-07-08 14:25:10|130.62|129.12|130.71|129.21|130.75|129.25|130.61|129.11|10
1625754320000|2021-07-08 14:25:20|130.76|129.26|130.72|129.22|130.76|129.26|130.72|129.22|9
1625754330000|2021-07-08 14:25:30|130.73|129.23|130.73|129.23|130.73|129.23|130.68|129.18|11
1625754340000|2021-07-08 14:25:40|130.72|129.22|130.69|129.19|130.72|129.22|130.68|129.18|6
1625754350000|2021-07-08 14:25:50|130.72|129.22|130.74|129.24|130.75|129.25|130.72|129.22|8
1625754360000|2021-07-08 14:26:00|130.75|129.25|130.82|129.32|130.84|129.34|130.75|129.25|12
1625754370000|2021-07-08 14:26:10|130.84|129.34|130.77|129.27|130.84|129.34|130.76|129.26|14
1625754380000|2021-07-08 14:26:20|130.76|129.26|130.78|129.28|130.79|129.29|130.72|129.22|15
1625754390000|2021-07-08 14:26:30|130.79|129.29|130.79|129.29|130.81|129.31|130.77|129.27|9
1625754400000|2021-07-08 14:26:40|130.82|129.32|130.81|129.31|130.82|129.32|130.78|129.28|8
1625754410000|2021-07-08 14:26:50|130.84|129.34|130.92|129.42|130.98|129.48|130.82|129.32|19
1625754420000|2021-07-08 14:27:00|130.91|129.41|130.86|129.36|130.91|129.41|130.86|129.36|11
1625754430000|2021-07-08 14:27:10|130.87|129.37|130.85|129.35|130.89|129.39|130.85|129.35|10
1625754440000|2021-07-08 14:27:20|130.86|129.36|130.87|129.37|130.91|129.41|130.86|129.36|7
1625754450000|2021-07-08 14:27:30|130.88|129.38|130.77|129.27|130.88|129.38|130.77|129.27|13
1625754460000|2021-07-08 14:27:40|130.76|129.26|130.69|129.19|130.76|129.26|130.68|129.18|9
1625754470000|2021-07-08 14:27:50|130.72|129.22|130.75|129.25|130.75|129.25|130.72|129.22|3
1625754480000|2021-07-08 14:28:00|130.73|129.23|130.75|129.25|130.81|129.31|130.73|129.23|9
1625754490000|2021-07-08 14:28:10|130.77|129.27|130.89|129.39|130.9|129.4|130.77|129.27|15
1625754500000|2021-07-08 14:28:20|130.93|129.43|130.89|129.39|130.97|129.47|130.87|129.37|19
1625754510000|2021-07-08 14:28:30|130.9|129.4|130.91|129.41|130.94|129.44|130.88|129.38|15
1625754520000|2021-07-08 14:28:40|130.92|129.42|131.02|129.52|131.02|129.52|130.92|129.42|11
1625754530000|2021-07-08 14:28:50|131.03|129.53|131.02|129.52|131.05|129.55|131.02|129.52|6
1625754540000|2021-07-08 14:29:00|130.99|129.49|131|129.5|131.02|129.52|130.99|129.49|10
1625754550000|2021-07-08 14:29:10|131.01|129.51|131.07|129.57|131.07|129.57|131.01|129.51|8
1625754560000|2021-07-08 14:29:20|131.09|129.59|131.05|129.55|131.1|129.6|131.05|129.55|10
1625754570000|2021-07-08 14:29:30|131.04|129.54|131.1|129.6|131.1|129.6|131.04|129.54|5
1625754580000|2021-07-08 14:29:40|131.12|129.62|131.09|129.59|131.13|129.63|131.07|129.57|12
1625754590000|2021-07-08 14:29:50|131.06|129.56|131.1|129.6|131.12|129.62|131.06|129.56|13
1625754600000|2021-07-08 14:30:00|131.11|129.61|131.18|129.68|131.2|129.7|131.09|129.59|13
1625754610000|2021-07-08 14:30:10|131.19|129.69|131.22|129.72|131.25|129.75|131.19|129.69|10
1625754620000|2021-07-08 14:30:20|131.21|129.71|131.14|129.64|131.21|129.71|131.14|129.64|11
1625754630000|2021-07-08 14:30:30|131.15|129.65|131.11|129.61|131.16|129.66|131.09|129.59|12
1625754640000|2021-07-08 14:30:40|131.1|129.6|131.11|129.61|131.11|129.61|131.06|129.56|6
1625754650000|2021-07-08 14:30:50|131.09|129.59|131.11|129.61|131.13|129.63|131.09|129.59|7
1625754660000|2021-07-08 14:31:00|131.1|129.6|131.17|129.67|131.19|129.69|131.1|129.6|10
1625754670000|2021-07-08 14:31:10|131.16|129.66|131.19|129.69|131.2|129.7|131.16|129.66|9
1625754680000|2021-07-08 14:31:20|131.18|129.68|131.11|129.61|131.18|129.68|131.1|129.6|15
1625754690000|2021-07-08 14:31:30|131.13|129.63|131.19|129.69|131.21|129.71|131.13|129.63|6
1625754700000|2021-07-08 14:31:40|131.18|129.68|131.21|129.71|131.21|129.71|131.17|129.67|11
1625754710000|2021-07-08 14:31:50|131.22|129.72|131.22|129.72|131.22|129.72|131.2|129.7|11
1625754720000|2021-07-08 14:32:00|131.18|129.68|131.22|129.72|131.23|129.73|131.18|129.68|4
1625754730000|2021-07-08 14:32:10|131.21|129.71|131.24|129.74|131.24|129.74|131.21|129.71|6
1625754740000|2021-07-08 14:32:20|131.23|129.73|131.23|129.73|131.23|129.73|131.22|129.72|3
1625754750000|2021-07-08 14:32:30|131.21|129.71|131.23|129.73|131.23|129.73|131.21|129.71|2
1625754760000|2021-07-08 14:32:40|131.25|129.75|131.24|129.74|131.25|129.75|131.23|129.73|7
1625754770000|2021-07-08 14:32:50|131.21|129.71|131.18|129.68|131.22|129.72|131.18|129.68|8
1625754780000|2021-07-08 14:33:00|131.17|129.67|131.14|129.64|131.17|129.67|131.14|129.64|5
1625754790000|2021-07-08 14:33:10|131.15|129.65|131.2|129.7|131.23|129.73|131.15|129.65|6
1625754800000|2021-07-08 14:33:20|131.21|129.71|131.21|129.71|131.21|129.71|131.19|129.69|4
1625754810000|2021-07-08 14:33:30|131.2|129.7|131.21|129.71|131.21|129.71|131.2|129.7|2
1625754820000|2021-07-08 14:33:40|131.16|129.66|131.15|129.65|131.16|129.66|131.15|129.65|2
1625754830000|2021-07-08 14:33:50|131.16|129.66|131.14|129.64|131.16|129.66|131.13|129.63|8
1625754840000|2021-07-08 14:34:00|131.11|129.61|131.12|129.62|131.12|129.62|131.07|129.57|14
1625754850000|2021-07-08 14:34:10|131.15|129.65|131.18|129.68|131.2|129.7|131.15|129.65|12
1625754860000|2021-07-08 14:34:20|131.19|129.69|131.19|129.69|131.2|129.7|131.19|129.69|5
1625754870000|2021-07-08 14:34:30|131.18|129.68|131.21|129.71|131.21|129.71|131.18|129.68|9
1625754880000|2021-07-08 14:34:40|131.2|129.7|131.17|129.67|131.2|129.7|131.16|129.66|5
1625754890000|2021-07-08 14:34:50|131.18|129.68|131.2|129.7|131.2|129.7|131.18|129.68|2
1625754900000|2021-07-08 14:35:00|131.24|129.74|131.3|129.8|131.3|129.8|131.24|129.74|8
1625754910000|2021-07-08 14:35:10|131.29|129.79|131.29|129.79|131.3|129.8|131.29|129.79|3
1625754920000|2021-07-08 14:35:20|131.28|129.78|131.25|129.75|131.28|129.78|131.25|129.75|4
1625754930000|2021-07-08 14:35:30|131.26|129.76|131.31|129.81|131.32|129.82|131.26|129.76|7
1625754940000|2021-07-08 14:35:40|131.3|129.8|131.35|129.85|131.35|129.85|131.29|129.79|8
1625754950000|2021-07-08 14:35:50|131.33|129.83|131.34|129.84|131.35|129.85|131.29|129.79|9
1625754960000|2021-07-08 14:36:00|131.35|129.85|131.41|129.91|131.41|129.91|131.34|129.84|7
1625754970000|2021-07-08 14:36:10|131.42|129.92|131.41|129.91|131.42|129.92|131.4|129.9|7
1625754980000|2021-07-08 14:36:20|131.4|129.9|131.31|129.81|131.4|129.9|131.31|129.81|6
1625754990000|2021-07-08 14:36:30|131.36|129.86|131.36|129.86|131.39|129.89|131.35|129.85|9
1625755000000|2021-07-08 14:36:40|131.34|129.84|131.26|129.76|131.34|129.84|131.26|129.76|16
1625755010000|2021-07-08 14:36:50|131.25|129.75|131.27|129.77|131.27|129.77|131.23|129.73|9
1625755020000|2021-07-08 14:37:00|131.29|129.79|131.25|129.75|131.29|129.79|131.22|129.72|16
1625755030000|2021-07-08 14:37:10|131.26|129.76|131.35|129.85|131.39|129.89|131.25|129.75|11
1625755040000|2021-07-08 14:37:20|131.38|129.88|131.31|129.81|131.38|129.88|131.29|129.79|9
1625755050000|2021-07-08 14:37:30|131.3|129.8|131.28|129.78|131.31|129.81|131.28|129.78|6
1625755060000|2021-07-08 14:37:40|131.29|129.79|131.29|129.79|131.3|129.8|131.28|129.78|7
1625755070000|2021-07-08 14:37:50|131.28|129.78|131.16|129.66|131.31|129.81|131.16|129.66|8
1625755080000|2021-07-08 14:38:00|131.17|129.67|131.13|129.63|131.17|129.67|131.13|129.63|9
1625755090000|2021-07-08 14:38:10|131.12|129.62|131.1|129.6|131.15|129.65|131.1|129.6|14
1625755100000|2021-07-08 14:38:20|131.04|129.54|131.05|129.55|131.05|129.55|130.98|129.48|11
1625755110000|2021-07-08 14:38:30|131.04|129.54|131.02|129.52|131.05|129.55|130.99|129.49|18
1625755120000|2021-07-08 14:38:40|131.01|129.51|131.07|129.57|131.1|129.6|131.01|129.51|11
1625755130000|2021-07-08 14:38:50|131.08|129.58|131.08|129.58|131.1|129.6|131.07|129.57|5
1625755140000|2021-07-08 14:39:00|131.07|129.57|131.02|129.52|131.08|129.58|131|129.5|20
1625755150000|2021-07-08 14:39:10|131.01|129.51|131.02|129.52|131.05|129.55|130.99|129.49|8
1625755160000|2021-07-08 14:39:20|131.03|129.53|131.01|129.51|131.03|129.53|131|129.5|5
1625755170000|2021-07-08 14:39:30|131.04|129.54|131.04|129.54|131.05|129.55|131.04|129.54|3
1625755180000|2021-07-08 14:39:40|131.02|129.52|131.07|129.57|131.07|129.57|131.01|129.51|6
1625755190000|2021-07-08 14:39:50|131.05|129.55|130.99|129.49|131.1|129.6|130.99|129.49|11
1625755200000|2021-07-08 14:40:00|131.01|129.51|131.07|129.57|131.07|129.57|131.01|129.51|7
1625755210000|2021-07-08 14:40:10|131.11|129.61|131.13|129.63|131.18|129.68|131.11|129.61|6
1625755220000|2021-07-08 14:40:20|131.08|129.58|131.05|129.55|131.08|129.58|131.05|129.55|3
1625755230000|2021-07-08 14:40:30|131.06|129.56|131.06|129.56|131.06|129.56|131.06|129.56|1
1625755240000|2021-07-08 14:40:40|131.04|129.54|130.97|129.47|131.05|129.55|130.96|129.46|9
1625755250000|2021-07-08 14:40:50|130.96|129.46|130.94|129.44|130.96|129.46|130.94|129.44|5
1625755260000|2021-07-08 14:41:00|130.96|129.46|131.02|129.52|131.05|129.55|130.96|129.46|11
1625755270000|2021-07-08 14:41:10|131.04|129.54|131.03|129.53|131.04|129.54|131.03|129.53|2
1625755280000|2021-07-08 14:41:20|130.95|129.45|130.98|129.48|130.98|129.48|130.95|129.45|8
1625755290000|2021-07-08 14:41:30|130.99|129.49|131|129.5|131|129.5|130.98|129.48|6
1625755300000|2021-07-08 14:41:40|131.01|129.51|130.99|129.49|131.01|129.51|130.99|129.49|5
1625755310000|2021-07-08 14:41:50|131|129.5|131.03|129.53|131.03|129.53|130.99|129.49|5
1625755320000|2021-07-08 14:42:00|131.01|129.51|131|129.5|131.03|129.53|131|129.5|4
1625755330000|2021-07-08 14:42:10|131.02|129.52|131.02|129.52|131.06|129.56|131.02|129.52|5
1625755340000|2021-07-08 14:42:20|131|129.5|130.99|129.49|131.03|129.53|130.99|129.49|10
1625755350000|2021-07-08 14:42:30|131|129.5|131.01|129.51|131.01|129.51|130.99|129.49|6
1625755360000|2021-07-08 14:42:40|131.05|129.55|131.05|129.55|131.06|129.56|131.04|129.54|4
1625755370000|2021-07-08 14:42:50|131.1|129.6|131.1|129.6|131.21|129.71|131.1|129.6|17
1625755380000|2021-07-08 14:43:00|131.08|129.58|131.06|129.56|131.08|129.58|131.06|129.56|4
1625755390000|2021-07-08 14:43:10|131.07|129.57|131.1|129.6|131.14|129.64|131.06|129.56|8
1625755400000|2021-07-08 14:43:20|131.12|129.62|131.28|129.78|131.36|129.86|131.12|129.62|17
1625755410000|2021-07-08 14:43:30|131.26|129.76|131.33|129.83|131.37|129.87|131.26|129.76|19
1625755420000|2021-07-08 14:43:40|131.32|129.82|131.34|129.84|131.34|129.84|131.31|129.81|14
1625755430000|2021-07-08 14:43:50|131.32|129.82|131.3|129.8|131.32|129.82|131.26|129.76|15
1625755440000|2021-07-08 14:44:00|131.29|129.79|131.33|129.83|131.34|129.84|131.25|129.75|13
1625755450000|2021-07-08 14:44:10|131.35|129.85|131.56|130.06|131.56|130.06|131.29|129.79|15
1625755460000|2021-07-08 14:44:20|131.54|130.04|131.45|129.95|131.54|130.04|131.42|129.92|12
1625755470000|2021-07-08 14:44:30|131.46|129.96|131.42|129.92|131.46|129.96|131.41|129.91|10
1625755480000|2021-07-08 14:44:40|131.41|129.91|131.4|129.9|131.41|129.91|131.38|129.88|6
1625755490000|2021-07-08 14:44:50|131.38|129.88|131.29|129.79|131.38|129.88|131.29|129.79|21
1625755500000|2021-07-08 14:45:00|131.3|129.8|131.32|129.82|131.36|129.86|131.3|129.8|13
1625755510000|2021-07-08 14:45:10|131.34|129.84|131.21|129.71|131.34|129.84|131.21|129.71|16
1625755520000|2021-07-08 14:45:20|131.22|129.72|131.18|129.68|131.25|129.75|131.18|129.68|19
1625755530000|2021-07-08 14:45:30|131.19|129.69|131.2|129.7|131.24|129.74|131.19|129.69|9
1625755540000|2021-07-08 14:45:40|131.19|129.69|131.2|129.7|131.2|129.7|131.18|129.68|6
1625755550000|2021-07-08 14:45:50|131.18|129.68|131.18|129.68|131.19|129.69|131.18|129.68|3
1625755560000|2021-07-08 14:46:00|131.17|129.67|131.11|129.61|131.17|129.67|131.1|129.6|8
1625755570000|2021-07-08 14:46:10|131.1|129.6|130.99|129.49|131.1|129.6|130.99|129.49|5
1625755580000|2021-07-08 14:46:20|130.96|129.46|131.03|129.53|131.03|129.53|130.96|129.46|9
1625755590000|2021-07-08 14:46:30|131.06|129.56|131.02|129.52|131.09|129.59|131.02|129.52|17
1625755600000|2021-07-08 14:46:40|130.99|129.49|130.97|129.47|130.99|129.49|130.96|129.46|8
1625755610000|2021-07-08 14:46:50|130.98|129.48|130.96|129.46|130.98|129.48|130.96|129.46|3
1625755620000|2021-07-08 14:47:00|130.97|129.47|131.06|129.56|131.06|129.56|130.97|129.47|15
1625755630000|2021-07-08 14:47:10|131.03|129.53|130.98|129.48|131.07|129.57|130.98|129.48|13
1625755640000|2021-07-08 14:47:20|130.99|129.49|131|129.5|131.09|129.59|130.98|129.48|16
1625755650000|2021-07-08 14:47:30|131.01|129.51|131.04|129.54|131.07|129.57|130.99|129.49|11
1625755660000|2021-07-08 14:47:40|131.05|129.55|131.01|129.51|131.05|129.55|131|129.5|12
1625755670000|2021-07-08 14:47:50|131|129.5|131.06|129.56|131.06|129.56|130.99|129.49|7
1625755680000|2021-07-08 14:48:00|131.05|129.55|130.98|129.48|131.06|129.56|130.98|129.48|12
1625755690000|2021-07-08 14:48:10|130.96|129.46|130.89|129.39|130.96|129.46|130.87|129.37|16
1625755700000|2021-07-08 14:48:20|130.9|129.4|130.96|129.46|130.96|129.46|130.9|129.4|9
1625755710000|2021-07-08 14:48:30|130.95|129.45|130.9|129.4|130.95|129.45|130.88|129.38|8
1625755720000|2021-07-08 14:48:40|130.95|129.45|130.9|129.4|130.95|129.45|130.88|129.38|9
1625755730000|2021-07-08 14:48:50|130.92|129.42|130.88|129.38|130.92|129.42|130.88|129.38|8
1625755740000|2021-07-08 14:49:00|130.9|129.4|130.98|129.48|131|129.5|130.87|129.37|10
1625755750000|2021-07-08 14:49:10|131|129.5|130.93|129.43|131.01|129.51|130.93|129.43|12
1625755760000|2021-07-08 14:49:20|130.92|129.42|130.95|129.45|130.96|129.46|130.92|129.42|11
1625755770000|2021-07-08 14:49:30|130.96|129.46|130.94|129.44|131.03|129.53|130.94|129.44|11
1625755780000|2021-07-08 14:49:40|130.95|129.45|130.97|129.47|130.99|129.49|130.93|129.43|7
1625755790000|2021-07-08 14:49:50|130.96|129.46|130.94|129.44|130.98|129.48|130.94|129.44|10
1625755800000|2021-07-08 14:50:00|130.95|129.45|130.95|129.45|130.97|129.47|130.92|129.42|9
1625755810000|2021-07-08 14:50:10|130.97|129.47|130.96|129.46|130.98|129.48|130.93|129.43|13
1625755820000|2021-07-08 14:50:20|130.98|129.48|130.88|129.38|131|129.5|130.88|129.38|9
1625755830000|2021-07-08 14:50:30|130.89|129.39|130.88|129.38|130.9|129.4|130.87|129.37|6
1625755840000|2021-07-08 14:50:40|130.89|129.39|130.88|129.38|130.92|129.42|130.86|129.36|6
1625755850000|2021-07-08 14:50:50|130.87|129.37|130.87|129.37|130.92|129.42|130.86|129.36|8
1625755860000|2021-07-08 14:51:00|130.88|129.38|130.89|129.39|130.89|129.39|130.87|129.37|4
1625755870000|2021-07-08 14:51:10|130.9|129.4|130.99|129.49|131|129.5|130.9|129.4|11
1625755880000|2021-07-08 14:51:20|130.98|129.48|130.99|129.49|130.99|129.49|130.98|129.48|4
1625755890000|2021-07-08 14:51:30|131.01|129.51|130.95|129.45|131.01|129.51|130.94|129.44|12
1625755900000|2021-07-08 14:51:40|130.96|129.46|130.96|129.46|130.96|129.46|130.95|129.45|5
1625755910000|2021-07-08 14:51:50|130.97|129.47|130.96|129.46|130.97|129.47|130.95|129.45|4
1625755920000|2021-07-08 14:52:00|130.95|129.45|130.94|129.44|130.97|129.47|130.93|129.43|10
1625755930000|2021-07-08 14:52:10|130.95|129.45|131.13|129.63|131.15|129.65|130.93|129.43|13
1625755940000|2021-07-08 14:52:20|131.14|129.64|131.12|129.62|131.17|129.67|131.12|129.62|9
1625755950000|2021-07-08 14:52:30|131.13|129.63|131.12|129.62|131.14|129.64|131.1|129.6|12
1625755960000|2021-07-08 14:52:40|131.13|129.63|131.12|129.62|131.13|129.63|131.1|129.6|12
1625755970000|2021-07-08 14:52:50|131.1|129.6|131.08|129.58|131.11|129.61|131.08|129.58|5
1625755980000|2021-07-08 14:53:00|131.07|129.57|131.02|129.52|131.07|129.57|131.02|129.52|6
1625755990000|2021-07-08 14:53:10|131.03|129.53|131.11|129.61|131.13|129.63|131.02|129.52|12
1625756000000|2021-07-08 14:53:20|131.1|129.6|131.11|129.61|131.11|129.61|131.06|129.56|19
1625756010000|2021-07-08 14:53:30|131.1|129.6|131.11|129.61|131.11|129.61|131.08|129.58|14
1625756020000|2021-07-08 14:53:40|131.1|129.6|131.29|129.79|131.29|129.79|131.08|129.58|14
1625756030000|2021-07-08 14:53:50|131.26|129.76|131.4|129.9|131.49|129.99|131.25|129.75|27
1625756040000|2021-07-08 14:54:00|131.33|129.83|131.41|129.91|131.58|130.08|131.33|129.83|17
1625756050000|2021-07-08 14:54:10|131.45|129.95|131.42|129.92|131.52|130.02|131.38|129.88|21
1625756060000|2021-07-08 14:54:20|131.39|129.89|131.62|130.12|131.64|130.14|131.34|129.84|22
1625756070000|2021-07-08 14:54:30|131.63|130.13|131.61|130.11|131.63|130.13|131.57|130.07|10
1625756080000|2021-07-08 14:54:40|131.62|130.12|131.6|130.1|131.62|130.12|131.6|130.1|11
1625756090000|2021-07-08 14:54:50|131.59|130.09|131.59|130.09|131.61|130.11|131.58|130.08|9
1625756100000|2021-07-08 14:55:00|131.58|130.08|131.5|130|131.59|130.09|131.5|130|10
1625756110000|2021-07-08 14:55:10|131.49|129.99|131.47|129.97|131.49|129.99|131.39|129.89|17
1625756120000|2021-07-08 14:55:20|131.48|129.98|131.35|129.85|131.48|129.98|131.35|129.85|11
1625756130000|2021-07-08 14:55:30|131.34|129.84|131.38|129.88|131.38|129.88|131.31|129.81|13
1625756140000|2021-07-08 14:55:40|131.37|129.87|131.32|129.82|131.37|129.87|131.31|129.81|13
1625756150000|2021-07-08 14:55:50|131.33|129.83|131.33|129.83|131.4|129.9|131.33|129.83|14
1625756160000|2021-07-08 14:56:00|131.32|129.82|131.33|129.83|131.34|129.84|131.32|129.82|4
1625756170000|2021-07-08 14:56:10|131.32|129.82|131.32|129.82|131.32|129.82|131.3|129.8|5
1625756180000|2021-07-08 14:56:20|131.33|129.83|131.29|129.79|131.38|129.88|131.28|129.78|15
1625756190000|2021-07-08 14:56:30|131.32|129.82|131.26|129.76|131.32|129.82|131.26|129.76|12
1625756200000|2021-07-08 14:56:40|131.27|129.77|131.23|129.73|131.31|129.81|131.22|129.72|14
1625756210000|2021-07-08 14:56:50|131.24|129.74|131.24|129.74|131.29|129.79|131.2|129.7|9
1625756220000|2021-07-08 14:57:00|131.26|129.76|131.33|129.83|131.33|129.83|131.26|129.76|9
1625756230000|2021-07-08 14:57:10|131.35|129.85|131.35|129.85|131.36|129.86|131.35|129.85|3
1625756240000|2021-07-08 14:57:20|131.36|129.86|131.32|129.82|131.38|129.88|131.32|129.82|10
1625756250000|2021-07-08 14:57:30|131.34|129.84|131.44|129.94|131.47|129.97|131.32|129.82|11
1625756260000|2021-07-08 14:57:40|131.45|129.95|131.38|129.88|131.45|129.95|131.37|129.87|16
1625756270000|2021-07-08 14:57:50|131.39|129.89|131.34|129.84|131.4|129.9|131.32|129.82|11
1625756280000|2021-07-08 14:58:00|131.32|129.82|131.37|129.87|131.37|129.87|131.31|129.81|9
1625756290000|2021-07-08 14:58:10|131.38|129.88|131.32|129.82|131.38|129.88|131.32|129.82|14
1625756300000|2021-07-08 14:58:20|131.33|129.83|131.32|129.82|131.34|129.84|131.32|129.82|8
1625756310000|2021-07-08 14:58:30|131.31|129.81|131.32|129.82|131.33|129.83|131.3|129.8|6
1625756320000|2021-07-08 14:58:40|131.31|129.81|131.33|129.83|131.33|129.83|131.3|129.8|7
1625756330000|2021-07-08 14:58:50|131.34|129.84|131.28|129.78|131.35|129.85|131.27|129.77|7
1625756340000|2021-07-08 14:59:00|131.29|129.79|131.27|129.77|131.3|129.8|131.27|129.77|6
1625756350000|2021-07-08 14:59:10|131.29|129.79|131.31|129.81|131.32|129.82|131.28|129.78|9
1625756360000|2021-07-08 14:59:20|131.32|129.82|131.29|129.79|131.32|129.82|131.28|129.78|14
1625756370000|2021-07-08 14:59:30|131.3|129.8|131.37|129.87|131.38|129.88|131.3|129.8|8
1625756380000|2021-07-08 14:59:40|131.38|129.88|131.39|129.89|131.4|129.9|131.37|129.87|10
1625756390000|2021-07-08 14:59:50|131.4|129.9|131.44|129.94|131.44|129.94|131.4|129.9|5
1625756400000|2021-07-08 15:00:00|131.48|129.98|131.44|129.94|131.51|130.01|131.39|129.89|16
1625756410000|2021-07-08 15:00:10|131.43|129.93|131.43|129.93|131.44|129.94|131.42|129.92|5
1625756420000|2021-07-08 15:00:20|131.36|129.86|131.32|129.82|131.38|129.88|131.32|129.82|17
1625756430000|2021-07-08 15:00:30|131.33|129.83|131.22|129.72|131.33|129.83|131.22|129.72|10
1625756440000|2021-07-08 15:00:40|131.23|129.73|131.24|129.74|131.26|129.76|131.18|129.68|11
1625756450000|2021-07-08 15:00:50|131.26|129.76|131.25|129.75|131.28|129.78|131.24|129.74|10
1625756460000|2021-07-08 15:01:00|131.24|129.74|131.27|129.77|131.29|129.79|131.22|129.72|11
1625756470000|2021-07-08 15:01:10|131.26|129.76|131.24|129.74|131.27|129.77|131.22|129.72|8
1625756480000|2021-07-08 15:01:20|131.25|129.75|131.18|129.68|131.26|129.76|131.18|129.68|11
1625756490000|2021-07-08 15:01:30|131.17|129.67|131.13|129.63|131.17|129.67|131.13|129.63|9
1625756500000|2021-07-08 15:01:40|131.14|129.64|131.13|129.63|131.16|129.66|131.13|129.63|12
1625756510000|2021-07-08 15:01:50|131.12|129.62|131.13|129.63|131.16|129.66|131.12|129.62|11
1625756520000|2021-07-08 15:02:00|131.12|129.62|131.12|129.62|131.12|129.62|131.11|129.61|5
1625756530000|2021-07-08 15:02:10|131.11|129.61|131.08|129.58|131.12|129.62|131.08|129.58|9
1625756540000|2021-07-08 15:02:20|131.07|129.57|131.09|129.59|131.14|129.64|131.07|129.57|11
1625756550000|2021-07-08 15:02:30|131.08|129.58|131.1|129.6|131.12|129.62|131.07|129.57|11
1625756560000|2021-07-08 15:02:40|131.13|129.63|131.07|129.57|131.13|129.63|131.06|129.56|10
1625756570000|2021-07-08 15:02:50|131.05|129.55|130.99|129.49|131.07|129.57|130.99|129.49|10
1625756580000|2021-07-08 15:03:00|131.01|129.51|131|129.5|131.03|129.53|131|129.5|7
1625756590000|2021-07-08 15:03:10|130.99|129.49|130.98|129.48|130.99|129.49|130.97|129.47|7
1625756600000|2021-07-08 15:03:20|131.04|129.54|131.04|129.54|131.04|129.54|131.04|129.54|1
1625756610000|2021-07-08 15:03:30|130.99|129.49|131.02|129.52|131.02|129.52|130.99|129.49|4
1625756620000|2021-07-08 15:03:40|131.03|129.53|131.01|129.51|131.03|129.53|131.01|129.51|3
1625756630000|2021-07-08 15:03:50|131.02|129.52|131.01|129.51|131.02|129.52|131|129.5|5
1625756640000|2021-07-08 15:04:00|131.03|129.53|131.02|129.52|131.03|129.53|130.99|129.49|8
1625756650000|2021-07-08 15:04:10|131.03|129.53|131.08|129.58|131.12|129.62|131.02|129.52|8
1625756670000|2021-07-08 15:04:30|131.09|129.59|131.03|129.53|131.09|129.59|131.02|129.52|10
1625756680000|2021-07-08 15:04:40|131.02|129.52|131|129.5|131.03|129.53|131|129.5|8
1625756690000|2021-07-08 15:04:50|131.01|129.51|131.06|129.56|131.06|129.56|131.01|129.51|7
1625756700000|2021-07-08 15:05:00|131.08|129.58|131.1|129.6|131.1|129.6|131.04|129.54|11
1625756710000|2021-07-08 15:05:10|131.16|129.66|131.18|129.68|131.22|129.72|131.13|129.63|16
1625756720000|2021-07-08 15:05:20|131.19|129.69|131.19|129.69|131.25|129.75|131.16|129.66|22
1625756730000|2021-07-08 15:05:30|131.2|129.7|131.17|129.67|131.21|129.71|131.17|129.67|10
1625756750000|2021-07-08 15:05:50|131.2|129.7|131.21|129.71|131.21|129.71|131.17|129.67|9
1625756760000|2021-07-08 15:06:00|131.2|129.7|131.25|129.75|131.26|129.76|131.17|129.67|9
1625756770000|2021-07-08 15:06:10|131.27|129.77|131.3|129.8|131.3|129.8|131.27|129.77|5
1625756780000|2021-07-08 15:06:20|131.32|129.82|131.32|129.82|131.37|129.87|131.3|129.8|15
1625756790000|2021-07-08 15:06:30|131.34|129.84|131.4|129.9|131.41|129.91|131.34|129.84|14
1625756800000|2021-07-08 15:06:40|131.36|129.86|131.45|129.95|131.47|129.97|131.34|129.84|10
1625756810000|2021-07-08 15:06:50|131.47|129.97|131.45|129.95|131.47|129.97|131.45|129.95|4
1625756820000|2021-07-08 15:07:00|131.47|129.97|131.48|129.98|131.48|129.98|131.44|129.94|6
1625756830000|2021-07-08 15:07:10|131.49|129.99|131.45|129.95|131.49|129.99|131.45|129.95|6
1625756840000|2021-07-08 15:07:20|131.43|129.93|131.46|129.96|131.46|129.96|131.43|129.93|2
1625756850000|2021-07-08 15:07:30|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|5
1625756860000|2021-07-08 15:07:40|131.47|129.97|131.48|129.98|131.49|129.99|131.47|129.97|3
1625756870000|2021-07-08 15:07:50|131.47|129.97|131.47|129.97|131.48|129.98|131.44|129.94|8
1625756880000|2021-07-08 15:08:00|131.45|129.95|131.64|130.14|131.64|130.14|131.45|129.95|7
1625756890000|2021-07-08 15:08:10|131.63|130.13|131.55|130.05|131.65|130.15|131.52|130.02|9
1625756900000|2021-07-08 15:08:20|131.56|130.06|131.53|130.03|131.57|130.07|131.52|130.02|4
1625756910000|2021-07-08 15:08:30|131.54|130.04|131.49|129.99|131.54|130.04|131.48|129.98|9
1625756920000|2021-07-08 15:08:40|131.51|130.01|131.51|130.01|131.56|130.06|131.51|130.01|7
1625756930000|2021-07-08 15:08:50|131.5|130|131.51|130.01|131.57|130.07|131.5|130|11
1625756940000|2021-07-08 15:09:00|131.5|130|131.55|130.05|131.55|130.05|131.49|129.99|9
1625756950000|2021-07-08 15:09:10|131.56|130.06|131.57|130.07|131.59|130.09|131.55|130.05|8
1625756960000|2021-07-08 15:09:20|131.59|130.09|131.57|130.07|131.6|130.1|131.55|130.05|9
1625756970000|2021-07-08 15:09:30|131.58|130.08|131.6|130.1|131.6|130.1|131.58|130.08|13
1625756980000|2021-07-08 15:09:40|131.61|130.11|131.57|130.07|131.62|130.12|131.57|130.07|7
1625756990000|2021-07-08 15:09:50|131.58|130.08|131.57|130.07|131.58|130.08|131.56|130.06|6
1625757000000|2021-07-08 15:10:00|131.56|130.06|131.56|130.06|131.57|130.07|131.55|130.05|5
1625757010000|2021-07-08 15:10:10|131.55|130.05|131.56|130.06|131.57|130.07|131.54|130.04|10
1625757030000|2021-07-08 15:10:30|131.58|130.08|131.56|130.06|131.58|130.08|131.54|130.04|7
1625757040000|2021-07-08 15:10:40|131.57|130.07|131.55|130.05|131.6|130.1|131.51|130.01|10
1625757050000|2021-07-08 15:10:50|131.54|130.04|131.56|130.06|131.59|130.09|131.54|130.04|8
1625757060000|2021-07-08 15:11:00|131.54|130.04|131.48|129.98|131.59|130.09|131.48|129.98|8
1625757070000|2021-07-08 15:11:10|131.47|129.97|131.43|129.93|131.48|129.98|131.39|129.89|20
1625757080000|2021-07-08 15:11:20|131.42|129.92|131.4|129.9|131.44|129.94|131.35|129.85|14
1625757090000|2021-07-08 15:11:30|131.39|129.89|131.44|129.94|131.44|129.94|131.38|129.88|9
1625757100000|2021-07-08 15:11:40|131.4|129.9|131.38|129.88|131.43|129.93|131.36|129.86|10
1625757110000|2021-07-08 15:11:50|131.39|129.89|131.47|129.97|131.49|129.99|131.37|129.87|16
1625757120000|2021-07-08 15:12:00|131.46|129.96|131.58|130.08|131.61|130.11|131.45|129.95|17
1625757130000|2021-07-08 15:12:10|131.59|130.09|131.58|130.08|131.63|130.13|131.58|130.08|13
1625757140000|2021-07-08 15:12:20|131.57|130.07|131.55|130.05|131.57|130.07|131.55|130.05|5
1625757150000|2021-07-08 15:12:30|131.56|130.06|131.53|130.03|131.58|130.08|131.53|130.03|11
1625757160000|2021-07-08 15:12:40|131.54|130.04|131.48|129.98|131.54|130.04|131.48|129.98|9
1625757170000|2021-07-08 15:12:50|131.49|129.99|131.48|129.98|131.51|130.01|131.48|129.98|8
1625757180000|2021-07-08 15:13:00|131.5|130|131.42|129.92|131.51|130.01|131.42|129.92|10
1625757190000|2021-07-08 15:13:10|131.41|129.91|131.56|130.06|131.56|130.06|131.41|129.91|7
1625757200000|2021-07-08 15:13:20|131.55|130.05|131.56|130.06|131.61|130.11|131.55|130.05|10
1625757210000|2021-07-08 15:13:30|131.57|130.07|131.57|130.07|131.57|130.07|131.56|130.06|3
1625757220000|2021-07-08 15:13:40|131.59|130.09|131.79|130.29|131.8|130.3|131.59|130.09|10
1625757230000|2021-07-08 15:13:50|131.75|130.25|131.87|130.37|131.87|130.37|131.75|130.25|15
1625757240000|2021-07-08 15:14:00|131.8|130.3|131.75|130.25|131.86|130.36|131.72|130.22|16
1625757250000|2021-07-08 15:14:10|131.73|130.23|131.73|130.23|131.76|130.26|131.73|130.23|13
1625757260000|2021-07-08 15:14:20|131.74|130.24|131.68|130.18|131.75|130.25|131.67|130.17|16
1625757270000|2021-07-08 15:14:30|131.67|130.17|131.68|130.18|131.69|130.19|131.67|130.17|6
1625757280000|2021-07-08 15:14:40|131.67|130.17|131.71|130.21|131.73|130.23|131.67|130.17|11
1625757290000|2021-07-08 15:14:50|131.7|130.2|131.7|130.2|131.71|130.21|131.69|130.19|6
1625757300000|2021-07-08 15:15:00|131.69|130.19|131.69|130.19|131.72|130.22|131.68|130.18|11
1625757310000|2021-07-08 15:15:10|131.67|130.17|131.6|130.1|131.67|130.17|131.6|130.1|16
1625757320000|2021-07-08 15:15:20|131.58|130.08|131.51|130.01|131.58|130.08|131.51|130.01|12
1625757330000|2021-07-08 15:15:30|131.52|130.02|131.53|130.03|131.54|130.04|131.45|129.95|16
1625757340000|2021-07-08 15:15:40|131.54|130.04|131.55|130.05|131.58|130.08|131.54|130.04|13
1625757350000|2021-07-08 15:15:50|131.58|130.08|131.6|130.1|131.6|130.1|131.56|130.06|11
1625757360000|2021-07-08 15:16:00|131.61|130.11|131.65|130.15|131.67|130.17|131.61|130.11|12
1625757370000|2021-07-08 15:16:10|131.7|130.2|131.73|130.23|131.74|130.24|131.69|130.19|9
1625757380000|2021-07-08 15:16:20|131.7|130.2|131.68|130.18|131.71|130.21|131.66|130.16|13
1625757390000|2021-07-08 15:16:30|131.69|130.19|131.63|130.13|131.7|130.2|131.61|130.11|12
1625757400000|2021-07-08 15:16:40|131.64|130.14|131.62|130.12|131.64|130.14|131.62|130.12|3
1625757410000|2021-07-08 15:16:50|131.63|130.13|131.63|130.13|131.65|130.15|131.63|130.13|6
1625757420000|2021-07-08 15:17:00|131.64|130.14|131.64|130.14|131.67|130.17|131.62|130.12|11
1625757430000|2021-07-08 15:17:10|131.65|130.15|131.63|130.13|131.66|130.16|131.61|130.11|8
1625757440000|2021-07-08 15:17:20|131.65|130.15|131.66|130.16|131.68|130.18|131.62|130.12|9
1625757450000|2021-07-08 15:17:30|131.67|130.17|131.7|130.2|131.73|130.23|131.67|130.17|11
1625757460000|2021-07-08 15:17:40|131.71|130.21|131.71|130.21|131.74|130.24|131.7|130.2|9
1625757470000|2021-07-08 15:17:50|131.7|130.2|131.71|130.21|131.72|130.22|131.68|130.18|6
1625757480000|2021-07-08 15:18:00|131.74|130.24|131.76|130.26|131.76|130.26|131.74|130.24|5
1625757490000|2021-07-08 15:18:10|131.82|130.32|131.82|130.32|131.83|130.33|131.79|130.29|7
1625757500000|2021-07-08 15:18:20|131.81|130.31|131.82|130.32|131.82|130.32|131.8|130.3|9
1625757510000|2021-07-08 15:18:30|131.85|130.35|131.85|130.35|131.87|130.37|131.84|130.34|6
1625757520000|2021-07-08 15:18:40|131.86|130.36|131.87|130.37|131.88|130.38|131.85|130.35|6
1625757530000|2021-07-08 15:18:50|131.88|130.38|131.99|130.49|131.99|130.49|131.87|130.37|19
1625757540000|2021-07-08 15:19:00|132|130.5|132.02|130.52|132.02|130.52|131.99|130.49|5
1625757550000|2021-07-08 15:19:10|132.03|130.53|132.03|130.53|132.09|130.59|132.02|130.52|19
1625757560000|2021-07-08 15:19:20|132|130.5|131.93|130.43|132.01|130.51|131.93|130.43|17
1625757570000|2021-07-08 15:19:30|131.92|130.42|131.96|130.46|131.96|130.46|131.91|130.41|8
1625757580000|2021-07-08 15:19:40|131.89|130.39|131.89|130.39|131.96|130.46|131.82|130.32|14
1625757590000|2021-07-08 15:19:50|131.9|130.4|131.94|130.44|131.94|130.44|131.9|130.4|4
1625757600000|2021-07-08 15:20:00|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|4
1625757610000|2021-07-08 15:20:10|131.95|130.45|131.96|130.46|131.97|130.47|131.95|130.45|4
1625757620000|2021-07-08 15:20:20|132|130.5|132.08|130.58|132.08|130.58|132|130.5|8
1625757630000|2021-07-08 15:20:30|132.07|130.57|132.03|130.53|132.07|130.57|132.03|130.53|8
1625757640000|2021-07-08 15:20:40|132.05|130.55|132.04|130.54|132.05|130.55|132.02|130.52|7
1625757650000|2021-07-08 15:20:50|132.02|130.52|131.98|130.48|132.02|130.52|131.97|130.47|9
1625757660000|2021-07-08 15:21:00|131.99|130.49|131.96|130.46|131.99|130.49|131.96|130.46|7
1625757670000|2021-07-08 15:21:10|131.97|130.47|131.97|130.47|132.03|130.53|131.96|130.46|8
1625757680000|2021-07-08 15:21:20|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|5
1625757690000|2021-07-08 15:21:30|131.97|130.47|131.96|130.46|131.98|130.48|131.92|130.42|11
1625757700000|2021-07-08 15:21:40|131.99|130.49|132|130.5|132.03|130.53|131.98|130.48|10
1625757710000|2021-07-08 15:21:50|131.96|130.46|131.94|130.44|131.96|130.46|131.91|130.41|12
1625757720000|2021-07-08 15:22:00|131.93|130.43|131.97|130.47|131.97|130.47|131.91|130.41|7
1625757730000|2021-07-08 15:22:10|131.91|130.41|131.95|130.45|131.98|130.48|131.89|130.39|12
1625757740000|2021-07-08 15:22:20|131.93|130.43|132.02|130.52|132.03|130.53|131.92|130.42|10
1625757750000|2021-07-08 15:22:30|132.01|130.51|131.99|130.49|132.01|130.51|131.96|130.46|8
1625757760000|2021-07-08 15:22:40|131.98|130.48|132.03|130.53|132.03|130.53|131.98|130.48|3
1625757770000|2021-07-08 15:22:50|132|130.5|132.05|130.55|132.06|130.56|131.98|130.48|7
1625757780000|2021-07-08 15:23:00|132.07|130.57|132.11|130.61|132.15|130.65|132.07|130.57|5
1625757790000|2021-07-08 15:23:10|132.13|130.63|132.1|130.6|132.13|130.63|132.09|130.59|6
1625757800000|2021-07-08 15:23:20|132.09|130.59|132.06|130.56|132.1|130.6|132.06|130.56|8
1625757810000|2021-07-08 15:23:30|132.08|130.58|132.14|130.64|132.16|130.66|132.07|130.57|10
1625757820000|2021-07-08 15:23:40|132.13|130.63|132.11|130.61|132.14|130.64|132.11|130.61|5
1625757830000|2021-07-08 15:23:50|132.08|130.58|132.08|130.58|132.11|130.61|132.08|130.58|6
1625757840000|2021-07-08 15:24:00|132.07|130.57|132.11|130.61|132.12|130.62|132.06|130.56|8
1625757850000|2021-07-08 15:24:10|132.13|130.63|132.16|130.66|132.19|130.69|132.13|130.63|7
1625757860000|2021-07-08 15:24:20|132.17|130.67|132.16|130.66|132.17|130.67|132.13|130.63|10
1625757870000|2021-07-08 15:24:30|132.19|130.69|132.22|130.72|132.22|130.72|132.17|130.67|7
1625757880000|2021-07-08 15:24:40|132.21|130.71|132.24|130.74|132.24|130.74|132.2|130.7|9
1625757890000|2021-07-08 15:24:50|132.21|130.71|132.23|130.73|132.25|130.75|132.21|130.71|7
1625757900000|2021-07-08 15:25:00|132.25|130.75|132.26|130.76|132.29|130.79|132.21|130.71|11
1625757910000|2021-07-08 15:25:10|132.22|130.72|132.18|130.68|132.26|130.76|132.18|130.68|17
1625757920000|2021-07-08 15:25:20|132.19|130.69|132.22|130.72|132.22|130.72|132.16|130.66|14
1625757930000|2021-07-08 15:25:30|132.21|130.71|132.21|130.71|132.21|130.71|132.2|130.7|3
1625757940000|2021-07-08 15:25:40|132.23|130.73|132.17|130.67|132.24|130.74|132.16|130.66|8
1625757950000|2021-07-08 15:25:50|132.16|130.66|132.15|130.65|132.16|130.66|132.1|130.6|20
1625757960000|2021-07-08 15:26:00|132.12|130.62|132.04|130.54|132.12|130.62|132.03|130.53|15
1625757970000|2021-07-08 15:26:10|132.05|130.55|132.01|130.51|132.05|130.55|132.01|130.51|8
1625757980000|2021-07-08 15:26:20|132.02|130.52|132.03|130.53|132.04|130.54|132.01|130.51|14
1625757990000|2021-07-08 15:26:30|132.01|130.51|131.99|130.49|132.02|130.52|131.99|130.49|10
1625758000000|2021-07-08 15:26:40|132|130.5|132.04|130.54|132.04|130.54|131.97|130.47|15
1625758010000|2021-07-08 15:26:50|132.07|130.57|132.02|130.52|132.09|130.59|132.02|130.52|10
1625758020000|2021-07-08 15:27:00|132.01|130.51|131.96|130.46|132.01|130.51|131.96|130.46|10
1625758030000|2021-07-08 15:27:10|131.97|130.47|132|130.5|132.02|130.52|131.97|130.47|9
1625758040000|2021-07-08 15:27:20|132.01|130.51|132|130.5|132.02|130.52|132|130.5|7
1625758050000|2021-07-08 15:27:30|132.01|130.51|132.02|130.52|132.02|130.52|132|130.5|5
1625758060000|2021-07-08 15:27:40|132.03|130.53|132.04|130.54|132.07|130.57|132.03|130.53|8
1625758070000|2021-07-08 15:27:50|132.03|130.53|132.05|130.55|132.06|130.56|132.03|130.53|6
1625758080000|2021-07-08 15:28:00|132.04|130.54|132.06|130.56|132.12|130.62|132.04|130.54|9
1625758090000|2021-07-08 15:28:10|132.04|130.54|132.05|130.55|132.1|130.6|132.03|130.53|7
1625758100000|2021-07-08 15:28:20|132.06|130.56|132.04|130.54|132.08|130.58|132.03|130.53|13
1625758110000|2021-07-08 15:28:30|132.05|130.55|132.05|130.55|132.08|130.58|132.05|130.55|5
1625758120000|2021-07-08 15:28:40|132.06|130.56|132.11|130.61|132.11|130.61|132.05|130.55|8
1625758130000|2021-07-08 15:28:50|132.1|130.6|132.07|130.57|132.11|130.61|132.05|130.55|10
1625758140000|2021-07-08 15:29:00|132.06|130.56|132.13|130.63|132.13|130.63|132.06|130.56|4
1625758150000|2021-07-08 15:29:10|132.12|130.62|132.15|130.65|132.15|130.65|132.11|130.61|8
1625758160000|2021-07-08 15:29:20|132.14|130.64|132.12|130.62|132.15|130.65|132.12|130.62|3
1625758170000|2021-07-08 15:29:30|132.11|130.61|132.12|130.62|132.12|130.62|132.11|130.61|2
1625758190000|2021-07-08 15:29:50|132.09|130.59|132.12|130.62|132.12|130.62|132.09|130.59|3
1625758200000|2021-07-08 15:30:00|132.11|130.61|132.11|130.61|132.11|130.61|132.11|130.61|1
1625758210000|2021-07-08 15:30:10|132.15|130.65|132.05|130.55|132.15|130.65|132.05|130.55|5
1625758220000|2021-07-08 15:30:20|132.02|130.52|131.95|130.45|132.03|130.53|131.94|130.44|14
1625758230000|2021-07-08 15:30:30|131.94|130.44|131.93|130.43|131.97|130.47|131.93|130.43|7
1625758240000|2021-07-08 15:30:40|131.94|130.44|131.98|130.48|131.98|130.48|131.91|130.41|10
1625758250000|2021-07-08 15:30:50|131.95|130.45|131.95|130.45|131.98|130.48|131.91|130.41|7
1625758260000|2021-07-08 15:31:00|131.92|130.42|131.93|130.43|131.93|130.43|131.87|130.37|9
1625758270000|2021-07-08 15:31:10|131.86|130.36|131.8|130.3|131.88|130.38|131.78|130.28|22
1625758280000|2021-07-08 15:31:20|131.79|130.29|131.78|130.28|131.79|130.29|131.76|130.26|8
1625758290000|2021-07-08 15:31:30|131.79|130.29|131.82|130.32|131.82|130.32|131.77|130.27|9
1625758300000|2021-07-08 15:31:40|131.81|130.31|131.89|130.39|131.89|130.39|131.81|130.31|8
1625758310000|2021-07-08 15:31:50|131.86|130.36|131.82|130.32|131.86|130.36|131.79|130.29|14
1625758320000|2021-07-08 15:32:00|131.83|130.33|131.79|130.29|131.83|130.33|131.79|130.29|9
1625758330000|2021-07-08 15:32:10|131.8|130.3|131.78|130.28|131.81|130.31|131.77|130.27|9
1625758340000|2021-07-08 15:32:20|131.76|130.26|131.75|130.25|131.82|130.32|131.73|130.23|10
1625758350000|2021-07-08 15:32:30|131.77|130.27|131.75|130.25|131.77|130.27|131.73|130.23|10
1625758360000|2021-07-08 15:32:40|131.74|130.24|131.7|130.2|131.76|130.26|131.7|130.2|4
1625758370000|2021-07-08 15:32:50|131.72|130.22|131.78|130.28|131.79|130.29|131.72|130.22|6
1625758380000|2021-07-08 15:33:00|131.81|130.31|131.79|130.29|131.87|130.37|131.79|130.29|7
1625758390000|2021-07-08 15:33:10|131.8|130.3|131.86|130.36|131.87|130.37|131.8|130.3|6
1625758400000|2021-07-08 15:33:20|131.85|130.35|131.85|130.35|131.86|130.36|131.84|130.34|5
1625758410000|2021-07-08 15:33:30|131.84|130.34|131.82|130.32|131.84|130.34|131.82|130.32|5
1625758420000|2021-07-08 15:33:40|131.81|130.31|131.84|130.34|131.9|130.4|131.81|130.31|7
1625758430000|2021-07-08 15:33:50|131.85|130.35|131.85|130.35|131.91|130.41|131.84|130.34|6
1625758440000|2021-07-08 15:34:00|131.87|130.37|131.89|130.39|131.89|130.39|131.86|130.36|6
1625758450000|2021-07-08 15:34:10|131.88|130.38|131.88|130.38|131.88|130.38|131.88|130.38|1
1625758460000|2021-07-08 15:34:20|131.89|130.39|131.95|130.45|131.95|130.45|131.89|130.39|5
1625758470000|2021-07-08 15:34:30|131.96|130.46|131.9|130.4|131.97|130.47|131.9|130.4|11
1625758480000|2021-07-08 15:34:40|131.91|130.41|131.82|130.32|131.97|130.47|131.82|130.32|21
1625758490000|2021-07-08 15:34:50|131.81|130.31|131.81|130.31|131.84|130.34|131.78|130.28|7
1625758500000|2021-07-08 15:35:00|131.83|130.33|131.88|130.38|131.88|130.38|131.83|130.33|6
1625758510000|2021-07-08 15:35:10|131.89|130.39|131.89|130.39|131.89|130.39|131.85|130.35|8
1625758520000|2021-07-08 15:35:20|131.91|130.41|131.87|130.37|131.92|130.42|131.87|130.37|9
1625758530000|2021-07-08 15:35:30|131.88|130.38|131.79|130.29|131.88|130.38|131.78|130.28|7
1625758540000|2021-07-08 15:35:40|131.81|130.31|131.79|130.29|131.81|130.31|131.79|130.29|6
1625758550000|2021-07-08 15:35:50|131.78|130.28|131.87|130.37|131.87|130.37|131.77|130.27|15
1625758560000|2021-07-08 15:36:00|131.84|130.34|131.83|130.33|131.9|130.4|131.83|130.33|6
1625758570000|2021-07-08 15:36:10|131.84|130.34|131.88|130.38|131.89|130.39|131.83|130.33|5
1625758580000|2021-07-08 15:36:20|131.89|130.39|131.91|130.41|131.91|130.41|131.89|130.39|2
1625758590000|2021-07-08 15:36:30|131.89|130.39|131.91|130.41|131.91|130.41|131.89|130.39|9
1625758600000|2021-07-08 15:36:40|131.93|130.43|131.93|130.43|131.94|130.44|131.93|130.43|5
1625758610000|2021-07-08 15:36:50|131.92|130.42|131.93|130.43|131.93|130.43|131.92|130.42|2
1625758620000|2021-07-08 15:37:00|131.94|130.44|131.94|130.44|131.95|130.45|131.94|130.44|3
1625758630000|2021-07-08 15:37:10|131.93|130.43|131.83|130.33|131.98|130.48|131.83|130.33|12
1625758640000|2021-07-08 15:37:20|131.84|130.34|131.81|130.31|131.9|130.4|131.81|130.31|6
1625758650000|2021-07-08 15:37:30|131.79|130.29|131.83|130.33|131.89|130.39|131.79|130.29|12
1625758660000|2021-07-08 15:37:40|131.82|130.32|131.93|130.43|131.96|130.46|131.82|130.32|13
1625758670000|2021-07-08 15:37:50|131.94|130.44|131.93|130.43|131.97|130.47|131.93|130.43|3
1625758680000|2021-07-08 15:38:00|131.96|130.46|131.96|130.46|131.96|130.46|131.95|130.45|5
1625758690000|2021-07-08 15:38:10|131.94|130.44|131.92|130.42|131.94|130.44|131.92|130.42|4
1625758700000|2021-07-08 15:38:20|131.94|130.44|132.06|130.56|132.06|130.56|131.94|130.44|7
1625758710000|2021-07-08 15:38:30|132.07|130.57|132.09|130.59|132.12|130.62|132.07|130.57|15
1625758720000|2021-07-08 15:38:40|132.1|130.6|132.05|130.55|132.1|130.6|132.04|130.54|10
1625758730000|2021-07-08 15:38:50|132.07|130.57|132.1|130.6|132.12|130.62|132.07|130.57|10
1625758740000|2021-07-08 15:39:00|132.13|130.63|132.14|130.64|132.15|130.65|132.13|130.63|4
1625758750000|2021-07-08 15:39:10|132.16|130.66|132.19|130.69|132.19|130.69|132.15|130.65|9
1625758760000|2021-07-08 15:39:20|132.2|130.7|132.11|130.61|132.2|130.7|132.11|130.61|3
1625758770000|2021-07-08 15:39:30|132.15|130.65|132.13|130.63|132.15|130.65|132.08|130.58|6
1625758780000|2021-07-08 15:39:40|132.14|130.64|132.08|130.58|132.14|130.64|132.08|130.58|5
1625758790000|2021-07-08 15:39:50|132.07|130.57|132.08|130.58|132.11|130.61|132.07|130.57|5
1625758800000|2021-07-08 15:40:00|132.09|130.59|132|130.5|132.09|130.59|131.99|130.49|13
1625758810000|2021-07-08 15:40:10|131.99|130.49|131.97|130.47|132|130.5|131.97|130.47|9
1625758820000|2021-07-08 15:40:20|132.01|130.51|131.97|130.47|132.01|130.51|131.96|130.46|4
1625758830000|2021-07-08 15:40:30|131.95|130.45|131.96|130.46|131.98|130.48|131.95|130.45|6
1625758840000|2021-07-08 15:40:40|131.97|130.47|131.97|130.47|131.99|130.49|131.96|130.46|4
1625758850000|2021-07-08 15:40:50|131.98|130.48|131.99|130.49|132.05|130.55|131.98|130.48|6
1625758860000|2021-07-08 15:41:00|132|130.5|131.98|130.48|132.01|130.51|131.98|130.48|5
1625758870000|2021-07-08 15:41:10|131.99|130.49|131.99|130.49|132.02|130.52|131.99|130.49|14
1625758880000|2021-07-08 15:41:20|132|130.5|132.05|130.55|132.05|130.55|131.98|130.48|7
1625758890000|2021-07-08 15:41:30|132.06|130.56|132.05|130.55|132.07|130.57|132.04|130.54|5
1625758900000|2021-07-08 15:41:40|132.06|130.56|132.04|130.54|132.06|130.56|132.04|130.54|3
1625758910000|2021-07-08 15:41:50|132.02|130.52|131.99|130.49|132.02|130.52|131.99|130.49|8
1625758920000|2021-07-08 15:42:00|132|130.5|131.99|130.49|132|130.5|131.99|130.49|2
1625758940000|2021-07-08 15:42:20|132.01|130.51|131.99|130.49|132.01|130.51|131.99|130.49|4
1625758950000|2021-07-08 15:42:30|131.94|130.44|131.97|130.47|131.97|130.47|131.94|130.44|6
1625758960000|2021-07-08 15:42:40|132.02|130.52|131.97|130.47|132.02|130.52|131.94|130.44|10
1625758970000|2021-07-08 15:42:50|131.95|130.45|131.91|130.41|131.97|130.47|131.91|130.41|14
1625758980000|2021-07-08 15:43:00|131.9|130.4|131.77|130.27|131.9|130.4|131.76|130.26|16
1625758990000|2021-07-08 15:43:10|131.81|130.31|131.81|130.31|131.82|130.32|131.77|130.27|7
1625759000000|2021-07-08 15:43:20|131.77|130.27|131.75|130.25|131.78|130.28|131.73|130.23|12
1625759010000|2021-07-08 15:43:30|131.74|130.24|131.81|130.31|131.82|130.32|131.74|130.24|8
1625759020000|2021-07-08 15:43:40|131.82|130.32|131.82|130.32|131.87|130.37|131.82|130.32|4
1625759030000|2021-07-08 15:43:50|131.81|130.31|131.84|130.34|131.85|130.35|131.81|130.31|10
1625759040000|2021-07-08 15:44:00|131.85|130.35|131.91|130.41|131.93|130.43|131.85|130.35|6
1625759050000|2021-07-08 15:44:10|131.9|130.4|131.92|130.42|131.94|130.44|131.9|130.4|10
1625759060000|2021-07-08 15:44:20|131.94|130.44|131.89|130.39|131.98|130.48|131.89|130.39|9
1625759070000|2021-07-08 15:44:30|131.9|130.4|131.89|130.39|131.94|130.44|131.88|130.38|8
1625759080000|2021-07-08 15:44:40|131.91|130.41|131.91|130.41|131.92|130.42|131.91|130.41|3
1625759090000|2021-07-08 15:44:50|131.9|130.4|131.89|130.39|131.91|130.41|131.86|130.36|9
1625759100000|2021-07-08 15:45:00|131.88|130.38|131.89|130.39|131.96|130.46|131.86|130.36|11
1625759110000|2021-07-08 15:45:10|131.9|130.4|131.95|130.45|132|130.5|131.9|130.4|9
1625759120000|2021-07-08 15:45:20|131.96|130.46|131.95|130.45|131.99|130.49|131.95|130.45|8
1625759130000|2021-07-08 15:45:30|131.94|130.44|131.94|130.44|132.02|130.52|131.94|130.44|11
1625759140000|2021-07-08 15:45:40|131.96|130.46|131.99|130.49|131.99|130.49|131.96|130.46|6
1625759150000|2021-07-08 15:45:50|131.98|130.48|131.99|130.49|132|130.5|131.97|130.47|9
1625759160000|2021-07-08 15:46:00|131.98|130.48|131.96|130.46|132.03|130.53|131.94|130.44|17
1625759170000|2021-07-08 15:46:10|131.99|130.49|131.94|130.44|132.01|130.51|131.93|130.43|12
1625759180000|2021-07-08 15:46:20|131.93|130.43|131.91|130.41|131.94|130.44|131.91|130.41|10
1625759190000|2021-07-08 15:46:30|131.92|130.42|131.92|130.42|131.94|130.44|131.84|130.34|14
1625759200000|2021-07-08 15:46:40|131.91|130.41|131.87|130.37|131.92|130.42|131.87|130.37|7
1625759210000|2021-07-08 15:46:50|131.86|130.36|131.78|130.28|131.88|130.38|131.78|130.28|12
1625759220000|2021-07-08 15:47:00|131.79|130.29|131.79|130.29|131.79|130.29|131.78|130.28|3
1625759230000|2021-07-08 15:47:10|131.8|130.3|131.82|130.32|131.82|130.32|131.78|130.28|11
1625759240000|2021-07-08 15:47:20|131.83|130.33|131.83|130.33|131.86|130.36|131.82|130.32|13
1625759250000|2021-07-08 15:47:30|131.87|130.37|131.86|130.36|131.96|130.46|131.86|130.36|10
1625759260000|2021-07-08 15:47:40|131.85|130.35|131.81|130.31|131.86|130.36|131.81|130.31|8
1625759270000|2021-07-08 15:47:50|131.82|130.32|131.84|130.34|131.87|130.37|131.8|130.3|11
1625759280000|2021-07-08 15:48:00|131.85|130.35|131.83|130.33|131.86|130.36|131.83|130.33|10
1625759290000|2021-07-08 15:48:10|131.89|130.39|131.91|130.41|131.96|130.46|131.89|130.39|12
1625759300000|2021-07-08 15:48:20|131.97|130.47|131.95|130.45|131.97|130.47|131.92|130.42|8
1625759310000|2021-07-08 15:48:30|131.94|130.44|131.91|130.41|131.98|130.48|131.9|130.4|11
1625759320000|2021-07-08 15:48:40|131.9|130.4|131.89|130.39|131.92|130.42|131.89|130.39|12
1625759330000|2021-07-08 15:48:50|131.88|130.38|131.93|130.43|131.97|130.47|131.88|130.38|12
1625759340000|2021-07-08 15:49:00|131.92|130.42|132|130.5|132.01|130.51|131.92|130.42|9
1625759350000|2021-07-08 15:49:10|131.99|130.49|131.95|130.45|131.99|130.49|131.95|130.45|7
1625759360000|2021-07-08 15:49:20|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|6
1625759370000|2021-07-08 15:49:30|131.98|130.48|131.96|130.46|131.98|130.48|131.96|130.46|3
1625759380000|2021-07-08 15:49:40|131.97|130.47|132.04|130.54|132.08|130.58|131.97|130.47|11
1625759390000|2021-07-08 15:49:50|132.03|130.53|132.06|130.56|132.06|130.56|132.03|130.53|3
1625759400000|2021-07-08 15:50:00|132.09|130.59|132.13|130.63|132.17|130.67|132.09|130.59|8
1625759410000|2021-07-08 15:50:10|132.12|130.62|132.13|130.63|132.18|130.68|132.11|130.61|13
1625759420000|2021-07-08 15:50:20|132.14|130.64|132.14|130.64|132.14|130.64|132.13|130.63|13
1625759430000|2021-07-08 15:50:30|132.22|130.72|132.18|130.68|132.22|130.72|132.16|130.66|12
1625759440000|2021-07-08 15:50:40|132.19|130.69|132.27|130.77|132.27|130.77|132.19|130.69|9
1625759450000|2021-07-08 15:50:50|132.3|130.8|132.27|130.77|132.3|130.8|132.26|130.76|8
1625759460000|2021-07-08 15:51:00|132.28|130.78|132.18|130.68|132.31|130.81|132.18|130.68|13
1625759470000|2021-07-08 15:51:10|132.17|130.67|132.2|130.7|132.22|130.72|132.17|130.67|17
1625759480000|2021-07-08 15:51:20|132.23|130.73|132.12|130.62|132.24|130.74|132.11|130.61|11
1625759490000|2021-07-08 15:51:30|132.11|130.61|132.04|130.54|132.15|130.65|132.04|130.54|16
1625759500000|2021-07-08 15:51:40|132.05|130.55|132|130.5|132.05|130.55|132|130.5|15
1625759510000|2021-07-08 15:51:50|131.98|130.48|131.93|130.43|131.98|130.48|131.93|130.43|13
1625759520000|2021-07-08 15:52:00|131.94|130.44|131.95|130.45|132|130.5|131.93|130.43|15
1625759530000|2021-07-08 15:52:10|131.97|130.47|131.9|130.4|131.99|130.49|131.9|130.4|9
1625759540000|2021-07-08 15:52:20|131.91|130.41|131.92|130.42|131.94|130.44|131.82|130.32|21
1625759550000|2021-07-08 15:52:30|131.91|130.41|131.83|130.33|131.91|130.41|131.82|130.32|12
1625759560000|2021-07-08 15:52:40|131.85|130.35|131.82|130.32|131.85|130.35|131.81|130.31|9
1625759570000|2021-07-08 15:52:50|131.83|130.33|131.88|130.38|131.88|130.38|131.83|130.33|12
1625759580000|2021-07-08 15:53:00|131.89|130.39|131.89|130.39|131.9|130.4|131.88|130.38|6
1625759590000|2021-07-08 15:53:10|131.9|130.4|131.91|130.41|131.92|130.42|131.85|130.35|9
1625759600000|2021-07-08 15:53:20|131.9|130.4|131.82|130.32|131.9|130.4|131.82|130.32|12
1625759610000|2021-07-08 15:53:30|131.84|130.34|131.84|130.34|131.91|130.41|131.84|130.34|13
1625759620000|2021-07-08 15:53:40|131.85|130.35|131.84|130.34|131.85|130.35|131.82|130.32|7
1625759630000|2021-07-08 15:53:50|131.83|130.33|131.8|130.3|131.85|130.35|131.78|130.28|11
1625759640000|2021-07-08 15:54:00|131.79|130.29|131.79|130.29|131.8|130.3|131.79|130.29|11
1625759650000|2021-07-08 15:54:10|131.78|130.28|131.77|130.27|131.81|130.31|131.77|130.27|12
1625759660000|2021-07-08 15:54:20|131.78|130.28|131.76|130.26|131.81|130.31|131.75|130.25|17
1625759670000|2021-07-08 15:54:30|131.75|130.25|131.78|130.28|131.81|130.31|131.74|130.24|12
1625759680000|2021-07-08 15:54:40|131.79|130.29|131.8|130.3|131.8|130.3|131.78|130.28|5
1625759690000|2021-07-08 15:54:50|131.81|130.31|131.84|130.34|131.84|130.34|131.81|130.31|6
1625759700000|2021-07-08 15:55:00|131.85|130.35|131.91|130.41|131.96|130.46|131.85|130.35|14
1625759710000|2021-07-08 15:55:10|131.9|130.4|131.91|130.41|131.94|130.44|131.9|130.4|8
1625759720000|2021-07-08 15:55:20|131.9|130.4|131.85|130.35|131.91|130.41|131.84|130.34|8
1625759730000|2021-07-08 15:55:30|131.84|130.34|131.88|130.38|131.9|130.4|131.84|130.34|10
1625759740000|2021-07-08 15:55:40|131.9|130.4|131.84|130.34|131.91|130.41|131.84|130.34|13
1625759750000|2021-07-08 15:55:50|131.83|130.33|131.94|130.44|131.96|130.46|131.83|130.33|9
1625759760000|2021-07-08 15:56:00|131.96|130.46|131.93|130.43|131.96|130.46|131.91|130.41|10
1625759770000|2021-07-08 15:56:10|131.92|130.42|131.9|130.4|131.93|130.43|131.9|130.4|5
1625759780000|2021-07-08 15:56:20|131.91|130.41|131.9|130.4|131.91|130.41|131.9|130.4|2
1625759790000|2021-07-08 15:56:30|131.87|130.37|131.88|130.38|131.89|130.39|131.87|130.37|5
1625759800000|2021-07-08 15:56:40|131.87|130.37|131.88|130.38|131.91|130.41|131.87|130.37|4
1625759810000|2021-07-08 15:56:50|131.91|130.41|131.89|130.39|131.91|130.41|131.88|130.38|7
1625759820000|2021-07-08 15:57:00|131.93|130.43|131.95|130.45|131.97|130.47|131.93|130.43|7
1625759830000|2021-07-08 15:57:10|131.96|130.46|131.91|130.41|131.99|130.49|131.91|130.41|14
1625759840000|2021-07-08 15:57:20|131.93|130.43|131.93|130.43|131.93|130.43|131.93|130.43|1
1625759850000|2021-07-08 15:57:30|131.91|130.41|132.01|130.51|132.03|130.53|131.91|130.41|8
1625759860000|2021-07-08 15:57:40|132|130.5|131.95|130.45|132.02|130.52|131.95|130.45|13
1625759870000|2021-07-08 15:57:50|132|130.5|131.87|130.37|132|130.5|131.87|130.37|10
1625759880000|2021-07-08 15:58:00|131.93|130.43|131.93|130.43|131.98|130.48|131.88|130.38|12
1625759890000|2021-07-08 15:58:10|131.92|130.42|132.01|130.51|132.01|130.51|131.91|130.41|9
1625759900000|2021-07-08 15:58:20|132.03|130.53|131.95|130.45|132.03|130.53|131.95|130.45|13
1625759910000|2021-07-08 15:58:30|131.96|130.46|131.95|130.45|131.99|130.49|131.95|130.45|10
1625759920000|2021-07-08 15:58:40|131.96|130.46|131.9|130.4|131.96|130.46|131.9|130.4|13
1625759930000|2021-07-08 15:58:50|131.89|130.39|131.95|130.45|131.95|130.45|131.89|130.39|6
1625759940000|2021-07-08 15:59:00|131.94|130.44|131.94|130.44|131.95|130.45|131.93|130.43|9
1625759950000|2021-07-08 15:59:10|131.92|130.42|131.98|130.48|131.98|130.48|131.92|130.42|13
1625759960000|2021-07-08 15:59:20|131.97|130.47|131.92|130.42|131.97|130.47|131.92|130.42|9
1625759970000|2021-07-08 15:59:30|131.94|130.44|131.97|130.47|131.99|130.49|131.93|130.43|8
1625759980000|2021-07-08 15:59:40|131.96|130.46|131.92|130.42|131.97|130.47|131.92|130.42|5
1625759990000|2021-07-08 15:59:50|131.93|130.43|131.93|130.43|131.95|130.45|131.88|130.38|16
1625760000000|2021-07-08 16:00:00|131.92|130.42|131.84|130.34|131.92|130.42|131.84|130.34|8
1625760010000|2021-07-08 16:00:10|131.85|130.35|131.91|130.41|131.91|130.41|131.76|130.26|19
1625760020000|2021-07-08 16:00:20|131.89|130.39|131.91|130.41|131.92|130.42|131.88|130.38|11
1625760030000|2021-07-08 16:00:30|131.92|130.42|131.82|130.32|131.92|130.42|131.82|130.32|9
1625760040000|2021-07-08 16:00:40|131.81|130.31|131.81|130.31|131.83|130.33|131.8|130.3|10
1625760050000|2021-07-08 16:00:50|131.82|130.32|131.77|130.27|131.82|130.32|131.75|130.25|11
1625760060000|2021-07-08 16:01:00|131.76|130.26|131.82|130.32|131.82|130.32|131.76|130.26|12
1625760070000|2021-07-08 16:01:10|131.83|130.33|131.82|130.32|131.86|130.36|131.81|130.31|13
1625760080000|2021-07-08 16:01:20|131.83|130.33|131.75|130.25|131.83|130.33|131.75|130.25|13
1625760090000|2021-07-08 16:01:30|131.78|130.28|131.83|130.33|131.85|130.35|131.76|130.26|7
1625760100000|2021-07-08 16:01:40|131.78|130.28|131.74|130.24|131.8|130.3|131.74|130.24|4
1625760110000|2021-07-08 16:01:50|131.73|130.23|131.75|130.25|131.75|130.25|131.72|130.22|15
1625760120000|2021-07-08 16:02:00|131.76|130.26|131.84|130.34|131.84|130.34|131.76|130.26|15
1625760130000|2021-07-08 16:02:10|131.85|130.35|132.12|130.62|132.13|130.63|131.85|130.35|19
1625760140000|2021-07-08 16:02:20|132.15|130.65|132.06|130.56|132.15|130.65|132.02|130.52|23
1625760150000|2021-07-08 16:02:30|132.1|130.6|132.1|130.6|132.1|130.6|132.04|130.54|17
1625760160000|2021-07-08 16:02:40|132.11|130.61|132.15|130.65|132.23|130.73|132.09|130.59|15
1625760170000|2021-07-08 16:02:50|132.13|130.63|132.11|130.61|132.13|130.63|132.1|130.6|11
1625760180000|2021-07-08 16:03:00|132.15|130.65|132.16|130.66|132.23|130.73|132.15|130.65|11
1625760190000|2021-07-08 16:03:10|132.14|130.64|132.12|130.62|132.16|130.66|132.12|130.62|8
1625760200000|2021-07-08 16:03:20|132.11|130.61|131.98|130.48|132.11|130.61|131.95|130.45|18
1625760210000|2021-07-08 16:03:30|131.97|130.47|131.96|130.46|131.99|130.49|131.96|130.46|10
1625760220000|2021-07-08 16:03:40|131.94|130.44|131.93|130.43|131.95|130.45|131.92|130.42|9
1625760230000|2021-07-08 16:03:50|131.92|130.42|131.75|130.25|131.93|130.43|131.75|130.25|12
1625760240000|2021-07-08 16:04:00|131.78|130.28|131.77|130.27|131.81|130.31|131.76|130.26|13
1625760250000|2021-07-08 16:04:10|131.79|130.29|131.75|130.25|131.8|130.3|131.74|130.24|12
1625760260000|2021-07-08 16:04:20|131.74|130.24|131.71|130.21|131.74|130.24|131.68|130.18|10
1625760270000|2021-07-08 16:04:30|131.69|130.19|131.7|130.2|131.72|130.22|131.67|130.17|13
1625760280000|2021-07-08 16:04:40|131.69|130.19|131.69|130.19|131.71|130.21|131.69|130.19|13
1625760290000|2021-07-08 16:04:50|131.7|130.2|131.7|130.2|131.7|130.2|131.69|130.19|3
1625760300000|2021-07-08 16:05:00|131.71|130.21|131.72|130.22|131.72|130.22|131.7|130.2|9
1625760310000|2021-07-08 16:05:10|131.71|130.21|131.75|130.25|131.75|130.25|131.7|130.2|12
1625760320000|2021-07-08 16:05:20|131.74|130.24|131.77|130.27|131.77|130.27|131.74|130.24|11
1625760330000|2021-07-08 16:05:30|131.8|130.3|131.8|130.3|131.84|130.34|131.79|130.29|21
1625760340000|2021-07-08 16:05:40|131.81|130.31|131.69|130.19|131.81|130.31|131.69|130.19|16
1625760350000|2021-07-08 16:05:50|131.67|130.17|131.51|130.01|131.71|130.21|131.48|129.98|19
1625760360000|2021-07-08 16:06:00|131.53|130.03|131.55|130.05|131.55|130.05|131.49|129.99|12
1625760370000|2021-07-08 16:06:10|131.54|130.04|131.45|129.95|131.54|130.04|131.45|129.95|15
1625760380000|2021-07-08 16:06:20|131.42|129.92|131.46|129.96|131.47|129.97|131.41|129.91|13
1625760390000|2021-07-08 16:06:30|131.48|129.98|131.47|129.97|131.49|129.99|131.43|129.93|14
1625760400000|2021-07-08 16:06:40|131.45|129.95|131.48|129.98|131.61|130.11|131.45|129.95|15
1625760410000|2021-07-08 16:06:50|131.47|129.97|131.45|129.95|131.51|130.01|131.38|129.88|21
1625760420000|2021-07-08 16:07:00|131.44|129.94|131.45|129.95|131.45|129.95|131.41|129.91|16
1625760430000|2021-07-08 16:07:10|131.46|129.96|131.55|130.05|131.56|130.06|131.45|129.95|10
1625760440000|2021-07-08 16:07:20|131.58|130.08|131.52|130.02|131.61|130.11|131.52|130.02|18
1625760450000|2021-07-08 16:07:30|131.53|130.03|131.46|129.96|131.53|130.03|131.45|129.95|14
1625760460000|2021-07-08 16:07:40|131.47|129.97|131.44|129.94|131.47|129.97|131.44|129.94|8
1625760470000|2021-07-08 16:07:50|131.43|129.93|131.45|129.95|131.48|129.98|131.43|129.93|13
1625760480000|2021-07-08 16:08:00|131.47|129.97|131.5|130|131.5|130|131.46|129.96|6
1625760490000|2021-07-08 16:08:10|131.49|129.99|131.52|130.02|131.52|130.02|131.49|129.99|5
1625760500000|2021-07-08 16:08:20|131.51|130.01|131.59|130.09|131.59|130.09|131.5|130|10
1625760510000|2021-07-08 16:08:30|131.58|130.08|131.58|130.08|131.59|130.09|131.58|130.08|3
1625760520000|2021-07-08 16:08:40|131.59|130.09|131.58|130.08|131.59|130.09|131.58|130.08|4
1625760530000|2021-07-08 16:08:50|131.57|130.07|131.55|130.05|131.58|130.08|131.53|130.03|19
1625760540000|2021-07-08 16:09:00|131.54|130.04|131.53|130.03|131.54|130.04|131.53|130.03|10
1625760550000|2021-07-08 16:09:10|131.54|130.04|131.58|130.08|131.58|130.08|131.51|130.01|11
1625760560000|2021-07-08 16:09:20|131.57|130.07|131.57|130.07|131.59|130.09|131.57|130.07|7
1625760570000|2021-07-08 16:09:30|131.59|130.09|131.72|130.22|131.72|130.22|131.59|130.09|7
1625760580000|2021-07-08 16:09:40|131.71|130.21|131.67|130.17|131.71|130.21|131.66|130.16|4
1625760590000|2021-07-08 16:09:50|131.66|130.16|131.59|130.09|131.69|130.19|131.59|130.09|12
1625760600000|2021-07-08 16:10:00|131.6|130.1|131.63|130.13|131.63|130.13|131.58|130.08|8
1625760610000|2021-07-08 16:10:10|131.66|130.16|131.68|130.18|131.69|130.19|131.6|130.1|12
1625760620000|2021-07-08 16:10:20|131.71|130.21|131.71|130.21|131.71|130.21|131.7|130.2|7
1625760630000|2021-07-08 16:10:30|131.7|130.2|131.7|130.2|131.71|130.21|131.7|130.2|3
1625760640000|2021-07-08 16:10:40|131.71|130.21|131.7|130.2|131.71|130.21|131.7|130.2|2
1625760650000|2021-07-08 16:10:50|131.67|130.17|131.67|130.17|131.67|130.17|131.66|130.16|5
1625760660000|2021-07-08 16:11:00|131.66|130.16|131.57|130.07|131.67|130.17|131.57|130.07|9
1625760670000|2021-07-08 16:11:10|131.56|130.06|131.51|130.01|131.56|130.06|131.51|130.01|10
1625760680000|2021-07-08 16:11:20|131.52|130.02|131.46|129.96|131.54|130.04|131.46|129.96|12
1625760690000|2021-07-08 16:11:30|131.47|129.97|131.5|130|131.51|130.01|131.46|129.96|8
1625760700000|2021-07-08 16:11:40|131.47|129.97|131.47|129.97|131.48|129.98|131.43|129.93|5
1625760710000|2021-07-08 16:11:50|131.44|129.94|131.45|129.95|131.5|130|131.41|129.91|10
1625760720000|2021-07-08 16:12:00|131.48|129.98|131.49|129.99|131.59|130.09|131.48|129.98|10
1625760730000|2021-07-08 16:12:10|131.48|129.98|131.49|129.99|131.49|129.99|131.47|129.97|8
1625760740000|2021-07-08 16:12:20|131.5|130|131.49|129.99|131.5|130|131.49|129.99|8
1625760750000|2021-07-08 16:12:30|131.5|130|131.46|129.96|131.5|130|131.45|129.95|12
1625760760000|2021-07-08 16:12:40|131.47|129.97|131.42|129.92|131.5|130|131.42|129.92|15
1625760770000|2021-07-08 16:12:50|131.43|129.93|131.43|129.93|131.44|129.94|131.39|129.89|17
1625760780000|2021-07-08 16:13:00|131.42|129.92|131.43|129.93|131.44|129.94|131.37|129.87|11
1625760790000|2021-07-08 16:13:10|131.44|129.94|131.4|129.9|131.45|129.95|131.39|129.89|10
1625760800000|2021-07-08 16:13:20|131.39|129.89|131.39|129.89|131.4|129.9|131.38|129.88|7
1625760810000|2021-07-08 16:13:30|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|2
1625760820000|2021-07-08 16:13:40|131.38|129.88|131.4|129.9|131.41|129.91|131.38|129.88|4
1625760830000|2021-07-08 16:13:50|131.41|129.91|131.43|129.93|131.44|129.94|131.4|129.9|14
1625760840000|2021-07-08 16:14:00|131.42|129.92|131.44|129.94|131.44|129.94|131.42|129.92|3
1625760850000|2021-07-08 16:14:10|131.43|129.93|131.44|129.94|131.47|129.97|131.43|129.93|8
1625760860000|2021-07-08 16:14:20|131.45|129.95|131.47|129.97|131.47|129.97|131.45|129.95|2
1625760870000|2021-07-08 16:14:30|131.45|129.95|131.59|130.09|131.59|130.09|131.45|129.95|10
1625760880000|2021-07-08 16:14:40|131.6|130.1|131.52|130.02|131.6|130.1|131.49|129.99|9
1625760890000|2021-07-08 16:14:50|131.51|130.01|131.45|129.95|131.53|130.03|131.45|129.95|15
1625760900000|2021-07-08 16:15:00|131.44|129.94|131.43|129.93|131.45|129.95|131.43|129.93|7
1625760910000|2021-07-08 16:15:10|131.45|129.95|131.43|129.93|131.46|129.96|131.43|129.93|5
1625760920000|2021-07-08 16:15:20|131.42|129.92|131.43|129.93|131.44|129.94|131.42|129.92|7
1625760930000|2021-07-08 16:15:30|131.45|129.95|131.43|129.93|131.47|129.97|131.43|129.93|5
1625760940000|2021-07-08 16:15:40|131.48|129.98|131.48|129.98|131.48|129.98|131.48|129.98|1
1625760950000|2021-07-08 16:15:50|131.47|129.97|131.48|129.98|131.48|129.98|131.46|129.96|3
1625760960000|2021-07-08 16:16:00|131.49|129.99|131.5|130|131.5|130|131.49|129.99|8
1625760970000|2021-07-08 16:16:10|131.52|130.02|131.51|130.01|131.52|130.02|131.51|130.01|2
1625760980000|2021-07-08 16:16:20|131.5|130|131.5|130|131.51|130.01|131.48|129.98|6
1625760990000|2021-07-08 16:16:30|131.55|130.05|131.55|130.05|131.56|130.06|131.55|130.05|3
1625761000000|2021-07-08 16:16:40|131.57|130.07|131.57|130.07|131.6|130.1|131.57|130.07|6
1625761010000|2021-07-08 16:16:50|131.59|130.09|131.56|130.06|131.6|130.1|131.56|130.06|9
1625761020000|2021-07-08 16:17:00|131.57|130.07|131.43|129.93|131.57|130.07|131.43|129.93|12
1625761030000|2021-07-08 16:17:10|131.42|129.92|131.43|129.93|131.43|129.93|131.42|129.92|4
1625761040000|2021-07-08 16:17:20|131.42|129.92|131.36|129.86|131.43|129.93|131.36|129.86|13
1625761050000|2021-07-08 16:17:30|131.37|129.87|131.38|129.88|131.39|129.89|131.36|129.86|8
1625761060000|2021-07-08 16:17:40|131.37|129.87|131.38|129.88|131.38|129.88|131.37|129.87|6
1625761070000|2021-07-08 16:17:50|131.37|129.87|131.31|129.81|131.37|129.87|131.31|129.81|5
1625761080000|2021-07-08 16:18:00|131.32|129.82|131.36|129.86|131.39|129.89|131.3|129.8|19
1625761090000|2021-07-08 16:18:10|131.35|129.85|131.38|129.88|131.38|129.88|131.35|129.85|10
1625761100000|2021-07-08 16:18:20|131.37|129.87|131.4|129.9|131.4|129.9|131.37|129.87|4
1625761110000|2021-07-08 16:18:30|131.39|129.89|131.39|129.89|131.4|129.9|131.39|129.89|3
1625761120000|2021-07-08 16:18:40|131.38|129.88|131.4|129.9|131.4|129.9|131.37|129.87|6
1625761130000|2021-07-08 16:18:50|131.39|129.89|131.37|129.87|131.42|129.92|131.37|129.87|8
1625761140000|2021-07-08 16:19:00|131.36|129.86|131.32|129.82|131.39|129.89|131.32|129.82|7
1625761150000|2021-07-08 16:19:10|131.33|129.83|131.32|129.82|131.33|129.83|131.31|129.81|10
1625761160000|2021-07-08 16:19:20|131.33|129.83|131.33|129.83|131.33|129.83|131.32|129.82|3
1625761170000|2021-07-08 16:19:30|131.32|129.82|131.3|129.8|131.33|129.83|131.29|129.79|10
1625761180000|2021-07-08 16:19:40|131.32|129.82|131.41|129.91|131.41|129.91|131.32|129.82|20
1625761190000|2021-07-08 16:19:50|131.39|129.89|131.41|129.91|131.43|129.93|131.37|129.87|16
1625761200000|2021-07-08 16:20:00|131.38|129.88|131.42|129.92|131.43|129.93|131.37|129.87|8
1625761210000|2021-07-08 16:20:10|131.43|129.93|131.47|129.97|131.47|129.97|131.4|129.9|8
1625761220000|2021-07-08 16:20:20|131.46|129.96|131.42|129.92|131.46|129.96|131.4|129.9|10
1625761230000|2021-07-08 16:20:30|131.41|129.91|131.41|129.91|131.42|129.92|131.41|129.91|3
1625761240000|2021-07-08 16:20:40|131.43|129.93|131.44|129.94|131.44|129.94|131.43|129.93|4
1625761250000|2021-07-08 16:20:50|131.45|129.95|131.48|129.98|131.49|129.99|131.44|129.94|11
1625761260000|2021-07-08 16:21:00|131.49|129.99|131.54|130.04|131.54|130.04|131.49|129.99|5
1625761270000|2021-07-08 16:21:10|131.53|130.03|131.53|130.03|131.53|130.03|131.51|130.01|6
1625761300000|2021-07-08 16:21:40|131.54|130.04|131.53|130.03|131.54|130.04|131.53|130.03|2
1625761310000|2021-07-08 16:21:50|131.54|130.04|131.53|130.03|131.55|130.05|131.52|130.02|6
1625761320000|2021-07-08 16:22:00|131.55|130.05|131.6|130.1|131.6|130.1|131.54|130.04|5
1625761330000|2021-07-08 16:22:10|131.61|130.11|131.59|130.09|131.61|130.11|131.58|130.08|3
1625761340000|2021-07-08 16:22:20|131.58|130.08|131.67|130.17|131.69|130.19|131.58|130.08|6
1625761350000|2021-07-08 16:22:30|131.65|130.15|131.69|130.19|131.7|130.2|131.65|130.15|16
1625761360000|2021-07-08 16:22:40|131.7|130.2|131.65|130.15|131.7|130.2|131.65|130.15|5
1625761370000|2021-07-08 16:22:50|131.69|130.19|131.71|130.21|131.71|130.21|131.69|130.19|9
1625761380000|2021-07-08 16:23:00|131.7|130.2|131.65|130.15|131.7|130.2|131.63|130.13|12
1625761390000|2021-07-08 16:23:10|131.66|130.16|131.66|130.16|131.68|130.18|131.64|130.14|7
1625761400000|2021-07-08 16:23:20|131.67|130.17|131.7|130.2|131.7|130.2|131.66|130.16|7
1625761410000|2021-07-08 16:23:30|131.69|130.19|131.7|130.2|131.71|130.21|131.69|130.19|4
1625761420000|2021-07-08 16:23:40|131.68|130.18|131.7|130.2|131.7|130.2|131.66|130.16|8
1625761430000|2021-07-08 16:23:50|131.72|130.22|131.77|130.27|131.77|130.27|131.71|130.21|10
1625761440000|2021-07-08 16:24:00|131.76|130.26|131.77|130.27|131.78|130.28|131.76|130.26|3
1625761450000|2021-07-08 16:24:10|131.78|130.28|131.78|130.28|131.79|130.29|131.76|130.26|6
1625761460000|2021-07-08 16:24:20|131.79|130.29|131.77|130.27|131.83|130.33|131.76|130.26|7
1625761470000|2021-07-08 16:24:30|131.76|130.26|131.76|130.26|131.78|130.28|131.76|130.26|4
1625761480000|2021-07-08 16:24:40|131.75|130.25|131.75|130.25|131.75|130.25|131.75|130.25|1
1625761490000|2021-07-08 16:24:50|131.74|130.24|131.76|130.26|131.76|130.26|131.74|130.24|2
1625761500000|2021-07-08 16:25:00|131.75|130.25|131.76|130.26|131.76|130.26|131.74|130.24|4
1625761510000|2021-07-08 16:25:10|131.79|130.29|131.79|130.29|131.79|130.29|131.79|130.29|1
1625761520000|2021-07-08 16:25:20|131.77|130.27|131.83|130.33|131.83|130.33|131.74|130.24|9
1625761530000|2021-07-08 16:25:30|131.84|130.34|131.81|130.31|131.85|130.35|131.81|130.31|4
1625761540000|2021-07-08 16:25:40|131.77|130.27|131.79|130.29|131.8|130.3|131.77|130.27|7
1625761550000|2021-07-08 16:25:50|131.8|130.3|131.82|130.32|131.82|130.32|131.79|130.29|4
1625761560000|2021-07-08 16:26:00|131.83|130.33|131.83|130.33|131.83|130.33|131.82|130.32|3
1625761570000|2021-07-08 16:26:10|131.84|130.34|131.85|130.35|131.85|130.35|131.82|130.32|5
1625761580000|2021-07-08 16:26:20|131.86|130.36|131.85|130.35|131.86|130.36|131.81|130.31|6
1625761590000|2021-07-08 16:26:30|131.88|130.38|131.91|130.41|131.92|130.42|131.88|130.38|6
1625761600000|2021-07-08 16:26:40|131.92|130.42|131.92|130.42|131.92|130.42|131.91|130.41|5
1625761610000|2021-07-08 16:26:50|131.93|130.43|131.99|130.49|131.99|130.49|131.93|130.43|7
1625761620000|2021-07-08 16:27:00|131.98|130.48|131.98|130.48|131.98|130.48|131.97|130.47|3
1625761630000|2021-07-08 16:27:10|131.99|130.49|132.02|130.52|132.02|130.52|131.98|130.48|3
1625761640000|2021-07-08 16:27:20|131.95|130.45|132.05|130.55|132.05|130.55|131.95|130.45|7
1625761650000|2021-07-08 16:27:30|132.06|130.56|131.97|130.47|132.07|130.57|131.97|130.47|9
1625761660000|2021-07-08 16:27:40|131.96|130.46|131.96|130.46|131.98|130.48|131.96|130.46|3
1625761670000|2021-07-08 16:27:50|131.95|130.45|131.99|130.49|131.99|130.49|131.95|130.45|5
1625761680000|2021-07-08 16:28:00|132|130.5|131.98|130.48|132.01|130.51|131.96|130.46|9
1625761690000|2021-07-08 16:28:10|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|2
1625761700000|2021-07-08 16:28:20|131.96|130.46|131.92|130.42|131.98|130.48|131.92|130.42|8
1625761710000|2021-07-08 16:28:30|131.96|130.46|131.91|130.41|131.96|130.46|131.91|130.41|7
1625761720000|2021-07-08 16:28:40|131.92|130.42|131.94|130.44|131.96|130.46|131.92|130.42|5
1625761740000|2021-07-08 16:29:00|131.95|130.45|131.98|130.48|131.99|130.49|131.95|130.45|5
1625761760000|2021-07-08 16:29:20|131.97|130.47|132.05|130.55|132.05|130.55|131.97|130.47|7
1625761770000|2021-07-08 16:29:30|132.03|130.53|132.04|130.54|132.06|130.56|131.96|130.46|6
1625761780000|2021-07-08 16:29:40|132.05|130.55|132.05|130.55|132.06|130.56|132.05|130.55|3
1625761790000|2021-07-08 16:29:50|132.04|130.54|131.98|130.48|132.05|130.55|131.97|130.47|6
1625761800000|2021-07-08 16:30:00|132|130.5|132.02|130.52|132.02|130.52|131.99|130.49|5
1625761810000|2021-07-08 16:30:10|132.05|130.55|132.07|130.57|132.08|130.58|132.04|130.54|5
1625761820000|2021-07-08 16:30:20|131.96|130.46|132.08|130.58|132.08|130.58|131.96|130.46|3
1625761830000|2021-07-08 16:30:30|132.09|130.59|132.1|130.6|132.1|130.6|132.08|130.58|4
1625761840000|2021-07-08 16:30:40|132.09|130.59|132.12|130.62|132.13|130.63|132.09|130.59|3
1625761850000|2021-07-08 16:30:50|132.1|130.6|132.11|130.61|132.12|130.62|132.1|130.6|4
1625761860000|2021-07-08 16:31:00|132.12|130.62|132.12|130.62|132.12|130.62|132.11|130.61|3
1625761870000|2021-07-08 16:31:10|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1625761880000|2021-07-08 16:31:20|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|6
1625761890000|2021-07-08 16:31:30|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|4
1625761900000|2021-07-08 16:31:40|132.15|130.65|132.24|130.74|132.24|130.74|132.15|130.65|5
1625761910000|2021-07-08 16:31:50|132.12|130.62|132.27|130.77|132.28|130.78|132.12|130.62|8
1625761920000|2021-07-08 16:32:00|132.26|130.76|132.23|130.73|132.27|130.77|132.21|130.71|10
1625761930000|2021-07-08 16:32:10|132.24|130.74|132.32|130.82|132.32|130.82|132.24|130.74|7
1625761940000|2021-07-08 16:32:20|132.26|130.76|132.28|130.78|132.32|130.82|132.25|130.75|7
1625761950000|2021-07-08 16:32:30|132.3|130.8|132.43|130.93|132.44|130.94|132.29|130.79|18
1625761960000|2021-07-08 16:32:40|132.39|130.89|132.43|130.93|132.44|130.94|132.39|130.89|8
1625761970000|2021-07-08 16:32:50|132.44|130.94|132.58|131.08|132.59|131.09|132.43|130.93|11
1625761980000|2021-07-08 16:33:00|132.54|131.04|132.5|131|132.54|131.04|132.5|131|9
1625761990000|2021-07-08 16:33:10|132.49|130.99|132.49|130.99|132.5|131|132.47|130.97|10
1625762000000|2021-07-08 16:33:20|132.48|130.98|132.42|130.92|132.49|130.99|132.42|130.92|11
1625762010000|2021-07-08 16:33:30|132.41|130.91|132.39|130.89|132.41|130.91|132.38|130.88|13
1625762020000|2021-07-08 16:33:40|132.38|130.88|132.44|130.94|132.44|130.94|132.37|130.87|12
1625762030000|2021-07-08 16:33:50|132.39|130.89|132.44|130.94|132.45|130.95|132.37|130.87|7
1625762040000|2021-07-08 16:34:00|132.43|130.93|132.44|130.94|132.45|130.95|132.42|130.92|11
1625762050000|2021-07-08 16:34:10|132.42|130.92|132.46|130.96|132.48|130.98|132.42|130.92|10
1625762060000|2021-07-08 16:34:20|132.47|130.97|132.51|131.01|132.51|131.01|132.37|130.87|7
1625762070000|2021-07-08 16:34:30|132.52|131.02|132.51|131.01|132.52|131.02|132.5|131|4
1625762080000|2021-07-08 16:34:40|132.5|131|132.51|131.01|132.51|131.01|132.49|130.99|4
1625762090000|2021-07-08 16:34:50|132.5|131|132.51|131.01|132.51|131.01|132.5|131|4
1625762100000|2021-07-08 16:35:00|132.5|131|132.52|131.02|132.52|131.02|132.49|130.99|6
1625762110000|2021-07-08 16:35:10|132.51|131.01|132.58|131.08|132.59|131.09|132.51|131.01|7
1625762120000|2021-07-08 16:35:20|132.59|131.09|132.56|131.06|132.59|131.09|132.56|131.06|4
1625762130000|2021-07-08 16:35:30|132.57|131.07|132.55|131.05|132.57|131.07|132.55|131.05|3
1625762140000|2021-07-08 16:35:40|132.48|130.98|132.43|130.93|132.5|131|132.42|130.92|13
1625762150000|2021-07-08 16:35:50|132.42|130.92|132.44|130.94|132.46|130.96|132.42|130.92|7
1625762160000|2021-07-08 16:36:00|132.43|130.93|132.41|130.91|132.43|130.93|132.39|130.89|9
1625762170000|2021-07-08 16:36:10|132.42|130.92|132.39|130.89|132.42|130.92|132.37|130.87|13
1625762180000|2021-07-08 16:36:20|132.4|130.9|132.38|130.88|132.4|130.9|132.38|130.88|8
1625762200000|2021-07-08 16:36:40|132.39|130.89|132.36|130.86|132.39|130.89|132.36|130.86|6
1625762210000|2021-07-08 16:36:50|132.37|130.87|132.4|130.9|132.4|130.9|132.36|130.86|8
1625762220000|2021-07-08 16:37:00|132.41|130.91|132.46|130.96|132.48|130.98|132.41|130.91|7
1625762230000|2021-07-08 16:37:10|132.49|130.99|132.56|131.06|132.56|131.06|132.49|130.99|11
1625762240000|2021-07-08 16:37:20|132.53|131.03|132.57|131.07|132.57|131.07|132.5|131|4
1625762250000|2021-07-08 16:37:30|132.58|131.08|132.59|131.09|132.59|131.09|132.58|131.08|2
1625762260000|2021-07-08 16:37:40|132.55|131.05|132.58|131.08|132.58|131.08|132.51|131.01|9
1625762270000|2021-07-08 16:37:50|132.57|131.07|132.5|131|132.58|131.08|132.5|131|4
1625762280000|2021-07-08 16:38:00|132.51|131.01|132.54|131.04|132.54|131.04|132.51|131.01|3
1625762290000|2021-07-08 16:38:10|132.56|131.06|132.5|131|132.58|131.08|132.5|131|5
1625762300000|2021-07-08 16:38:20|132.48|130.98|132.36|130.86|132.49|130.99|132.36|130.86|15
1625762310000|2021-07-08 16:38:30|132.37|130.87|132.3|130.8|132.37|130.87|132.3|130.8|11
1625762320000|2021-07-08 16:38:40|132.31|130.81|132.32|130.82|132.32|130.82|132.28|130.78|15
1625762330000|2021-07-08 16:38:50|132.33|130.83|132.33|130.83|132.35|130.85|132.33|130.83|7
1625762340000|2021-07-08 16:39:00|132.32|130.82|132.27|130.77|132.32|130.82|132.27|130.77|5
1625762350000|2021-07-08 16:39:10|132.28|130.78|132.26|130.76|132.28|130.78|132.26|130.76|5
1625762360000|2021-07-08 16:39:20|132.27|130.77|132.28|130.78|132.28|130.78|132.26|130.76|10
1625762370000|2021-07-08 16:39:30|132.27|130.77|132.27|130.77|132.28|130.78|132.26|130.76|5
1625762380000|2021-07-08 16:39:40|132.26|130.76|132.19|130.69|132.26|130.76|132.19|130.69|8
1625762390000|2021-07-08 16:39:50|132.23|130.73|132.24|130.74|132.24|130.74|132.21|130.71|7
1625762400000|2021-07-08 16:40:00|132.23|130.73|132.35|130.85|132.37|130.87|132.23|130.73|14
1625762410000|2021-07-08 16:40:10|132.33|130.83|132.34|130.84|132.36|130.86|132.3|130.8|8
1625762420000|2021-07-08 16:40:20|132.35|130.85|132.41|130.91|132.41|130.91|132.34|130.84|6
1625762430000|2021-07-08 16:40:30|132.42|130.92|132.39|130.89|132.43|130.93|132.31|130.81|10
1625762440000|2021-07-08 16:40:40|132.37|130.87|132.37|130.87|132.37|130.87|132.31|130.81|7
1625762450000|2021-07-08 16:40:50|132.36|130.86|132.4|130.9|132.41|130.91|132.36|130.86|7
1625762460000|2021-07-08 16:41:00|132.36|130.86|132.21|130.71|132.36|130.86|132.21|130.71|13
1625762470000|2021-07-08 16:41:10|132.2|130.7|132.24|130.74|132.24|130.74|132.2|130.7|13
1625762480000|2021-07-08 16:41:20|132.23|130.73|132.22|130.72|132.25|130.75|132.21|130.71|9
1625762490000|2021-07-08 16:41:30|132.23|130.73|132.21|130.71|132.23|130.73|132.19|130.69|5
1625762500000|2021-07-08 16:41:40|132.19|130.69|132.26|130.76|132.28|130.78|132.19|130.69|10
1625762510000|2021-07-08 16:41:50|132.28|130.78|132.32|130.82|132.34|130.84|132.26|130.76|12
1625762520000|2021-07-08 16:42:00|132.33|130.83|132.26|130.76|132.33|130.83|132.26|130.76|4
1625762530000|2021-07-08 16:42:10|132.24|130.74|132.2|130.7|132.25|130.75|132.2|130.7|6
1625762540000|2021-07-08 16:42:20|132.19|130.69|132.14|130.64|132.19|130.69|132.14|130.64|4
1625762550000|2021-07-08 16:42:30|132.15|130.65|132.13|130.63|132.15|130.65|132.12|130.62|10
1625762560000|2021-07-08 16:42:40|132.12|130.62|132.09|130.59|132.12|130.62|132.05|130.55|14
1625762570000|2021-07-08 16:42:50|132.1|130.6|132|130.5|132.1|130.6|132|130.5|10
1625762580000|2021-07-08 16:43:00|131.94|130.44|131.94|130.44|131.96|130.46|131.94|130.44|8
1625762590000|2021-07-08 16:43:10|131.93|130.43|131.97|130.47|131.98|130.48|131.91|130.41|11
1625762600000|2021-07-08 16:43:20|131.99|130.49|131.97|130.47|132.02|130.52|131.95|130.45|9
1625762610000|2021-07-08 16:43:30|131.98|130.48|131.96|130.46|132.01|130.51|131.96|130.46|10
1625762620000|2021-07-08 16:43:40|132|130.5|131.94|130.44|132|130.5|131.92|130.42|14
1625762630000|2021-07-08 16:43:50|131.95|130.45|131.93|130.43|131.95|130.45|131.92|130.42|11
1625762640000|2021-07-08 16:44:00|131.94|130.44|131.95|130.45|131.95|130.45|131.92|130.42|12
1625762650000|2021-07-08 16:44:10|131.96|130.46|131.97|130.47|131.97|130.47|131.95|130.45|5
1625762660000|2021-07-08 16:44:20|131.96|130.46|131.99|130.49|131.99|130.49|131.96|130.46|6
1625762670000|2021-07-08 16:44:30|131.97|130.47|131.94|130.44|131.98|130.48|131.94|130.44|4
1625762680000|2021-07-08 16:44:40|131.93|130.43|131.9|130.4|131.93|130.43|131.9|130.4|4
1625762690000|2021-07-08 16:44:50|131.91|130.41|131.8|130.3|131.91|130.41|131.76|130.26|17
1625762700000|2021-07-08 16:45:00|131.81|130.31|131.81|130.31|131.81|130.31|131.78|130.28|14
1625762710000|2021-07-08 16:45:10|131.8|130.3|131.75|130.25|131.82|130.32|131.75|130.25|15
1625762720000|2021-07-08 16:45:20|131.74|130.24|131.71|130.21|131.75|130.25|131.71|130.21|11
1625762730000|2021-07-08 16:45:30|131.7|130.2|131.68|130.18|131.7|130.2|131.67|130.17|8
1625762740000|2021-07-08 16:45:40|131.71|130.21|131.69|130.19|131.77|130.27|131.69|130.19|9
1625762750000|2021-07-08 16:45:50|131.72|130.22|131.65|130.15|131.72|130.22|131.65|130.15|8
1625762760000|2021-07-08 16:46:00|131.66|130.16|131.73|130.23|131.74|130.24|131.66|130.16|7
1625762770000|2021-07-08 16:46:10|131.76|130.26|131.74|130.24|131.78|130.28|131.73|130.23|12
1625762780000|2021-07-08 16:46:20|131.77|130.27|131.79|130.29|131.79|130.29|131.72|130.22|10
1625762790000|2021-07-08 16:46:30|131.84|130.34|131.94|130.44|131.94|130.44|131.82|130.32|11
1625762800000|2021-07-08 16:46:40|132.05|130.55|132.1|130.6|132.1|130.6|132.05|130.55|6
1625762810000|2021-07-08 16:46:50|132.14|130.64|132.18|130.68|132.24|130.74|132.14|130.64|16
1625762820000|2021-07-08 16:47:00|132.16|130.66|132.1|130.6|132.16|130.66|132.09|130.59|8
1625762830000|2021-07-08 16:47:10|132.07|130.57|132.05|130.55|132.1|130.6|132.03|130.53|7
1625762840000|2021-07-08 16:47:20|132.06|130.56|132.11|130.61|132.14|130.64|132.06|130.56|10
1625762850000|2021-07-08 16:47:30|132.14|130.64|132.1|130.6|132.14|130.64|132.1|130.6|7
1625762860000|2021-07-08 16:47:40|132.13|130.63|132.03|130.53|132.13|130.63|132.03|130.53|5
1625762870000|2021-07-08 16:47:50|132.01|130.51|132.06|130.56|132.1|130.6|132.01|130.51|11
1625762880000|2021-07-08 16:48:00|132.05|130.55|132.13|130.63|132.15|130.65|132.05|130.55|11
1625762890000|2021-07-08 16:48:10|132.12|130.62|132.07|130.57|132.14|130.64|132.07|130.57|9
1625762900000|2021-07-08 16:48:20|132.08|130.58|132.18|130.68|132.2|130.7|132.05|130.55|16
1625762910000|2021-07-08 16:48:30|132.16|130.66|132.19|130.69|132.19|130.69|132.16|130.66|4
1625762920000|2021-07-08 16:48:40|132.18|130.68|132.2|130.7|132.2|130.7|132.15|130.65|13
1625762930000|2021-07-08 16:48:50|132.19|130.69|132.21|130.71|132.25|130.75|132.15|130.65|11
1625762940000|2021-07-08 16:49:00|132.24|130.74|132.28|130.78|132.28|130.78|132.15|130.65|10
1625762950000|2021-07-08 16:49:10|132.31|130.81|132.36|130.86|132.36|130.86|132.29|130.79|15
1625762960000|2021-07-08 16:49:20|132.35|130.85|132.31|130.81|132.35|130.85|132.29|130.79|13
1625762970000|2021-07-08 16:49:30|132.3|130.8|132.34|130.84|132.34|130.84|132.28|130.78|8
1625762980000|2021-07-08 16:49:40|132.31|130.81|132.31|130.81|132.32|130.82|132.31|130.81|5
1625762990000|2021-07-08 16:49:50|132.29|130.79|132.34|130.84|132.34|130.84|132.29|130.79|10
1625763000000|2021-07-08 16:50:00|132.33|130.83|132.4|130.9|132.4|130.9|132.29|130.79|7
1625763010000|2021-07-08 16:50:10|132.44|130.94|132.42|130.92|132.48|130.98|132.42|130.92|8
1625763020000|2021-07-08 16:50:20|132.43|130.93|132.47|130.97|132.49|130.99|132.43|130.93|11
1625763030000|2021-07-08 16:50:30|132.48|130.98|132.48|130.98|132.56|131.06|132.47|130.97|11
1625763040000|2021-07-08 16:50:40|132.47|130.97|132.5|131|132.51|131.01|132.41|130.91|15
1625763050000|2021-07-08 16:50:50|132.51|131.01|132.57|131.07|132.57|131.07|132.42|130.92|15
1625763060000|2021-07-08 16:51:00|132.56|131.06|132.66|131.16|132.67|131.17|132.54|131.04|14
1625763070000|2021-07-08 16:51:10|132.64|131.14|132.58|131.08|132.69|131.19|132.58|131.08|15
1625763080000|2021-07-08 16:51:20|132.57|131.07|132.69|131.19|132.71|131.21|132.57|131.07|12
1625763090000|2021-07-08 16:51:30|132.7|131.2|132.73|131.23|132.73|131.23|132.69|131.19|12
1625763100000|2021-07-08 16:51:40|132.72|131.22|132.7|131.2|132.72|131.22|132.69|131.19|10
1625763110000|2021-07-08 16:51:50|132.69|131.19|132.69|131.19|132.7|131.2|132.63|131.13|10
1625763120000|2021-07-08 16:52:00|132.68|131.18|132.57|131.07|132.68|131.18|132.57|131.07|10
1625763130000|2021-07-08 16:52:10|132.56|131.06|132.56|131.06|132.57|131.07|132.54|131.04|8
1625763140000|2021-07-08 16:52:20|132.52|131.02|132.56|131.06|132.58|131.08|132.52|131.02|13
1625763150000|2021-07-08 16:52:30|132.59|131.09|132.61|131.11|132.61|131.11|132.53|131.03|9
1625763160000|2021-07-08 16:52:40|132.6|131.1|132.55|131.05|132.61|131.11|132.54|131.04|8
1625763170000|2021-07-08 16:52:50|132.54|131.04|132.53|131.03|132.55|131.05|132.53|131.03|4
1625763180000|2021-07-08 16:53:00|132.54|131.04|132.56|131.06|132.57|131.07|132.54|131.04|7
1625763190000|2021-07-08 16:53:10|132.57|131.07|132.5|131|132.58|131.08|132.5|131|10
1625763200000|2021-07-08 16:53:20|132.51|131.01|132.55|131.05|132.56|131.06|132.51|131.01|10
1625763210000|2021-07-08 16:53:30|132.56|131.06|132.57|131.07|132.58|131.08|132.55|131.05|8
1625763220000|2021-07-08 16:53:40|132.54|131.04|132.46|130.96|132.54|131.04|132.44|130.94|10
1625763230000|2021-07-08 16:53:50|132.45|130.95|132.45|130.95|132.48|130.98|132.45|130.95|6
1625763240000|2021-07-08 16:54:00|132.41|130.91|132.37|130.87|132.41|130.91|132.35|130.85|13
1625763250000|2021-07-08 16:54:10|132.38|130.88|132.43|130.93|132.44|130.94|132.38|130.88|7
1625763260000|2021-07-08 16:54:20|132.45|130.95|132.53|131.03|132.53|131.03|132.45|130.95|8
1625763270000|2021-07-08 16:54:30|132.55|131.05|132.57|131.07|132.58|131.08|132.54|131.04|6
1625763280000|2021-07-08 16:54:40|132.56|131.06|132.52|131.02|132.56|131.06|132.52|131.02|7
1625763290000|2021-07-08 16:54:50|132.53|131.03|132.52|131.02|132.56|131.06|132.51|131.01|13
1625763300000|2021-07-08 16:55:00|132.53|131.03|132.52|131.02|132.53|131.03|132.52|131.02|2
1625763310000|2021-07-08 16:55:10|132.55|131.05|132.57|131.07|132.57|131.07|132.54|131.04|5
1625763320000|2021-07-08 16:55:20|132.54|131.04|132.48|130.98|132.54|131.04|132.43|130.93|10
1625763330000|2021-07-08 16:55:30|132.5|131|132.51|131.01|132.52|131.02|132.5|131|7
1625763340000|2021-07-08 16:55:40|132.52|131.02|132.51|131.01|132.52|131.02|132.51|131.01|2
1625763350000|2021-07-08 16:55:50|132.52|131.02|132.52|131.02|132.54|131.04|132.51|131.01|5
1625763360000|2021-07-08 16:56:00|132.51|131.01|132.58|131.08|132.58|131.08|132.51|131.01|3
1625763370000|2021-07-08 16:56:10|132.57|131.07|132.64|131.14|132.66|131.16|132.54|131.04|14
1625763380000|2021-07-08 16:56:20|132.62|131.12|132.68|131.18|132.72|131.22|132.62|131.12|11
1625763390000|2021-07-08 16:56:30|132.71|131.21|132.69|131.19|132.71|131.21|132.69|131.19|4
1625763400000|2021-07-08 16:56:40|132.7|131.2|132.7|131.2|132.7|131.2|132.68|131.18|6
1625763410000|2021-07-08 16:56:50|132.68|131.18|132.66|131.16|132.68|131.18|132.65|131.15|4
1625763420000|2021-07-08 16:57:00|132.65|131.15|132.65|131.15|132.66|131.16|132.65|131.15|5
1625763430000|2021-07-08 16:57:10|132.61|131.11|132.62|131.12|132.66|131.16|132.61|131.11|4
1625763440000|2021-07-08 16:57:20|132.63|131.13|132.59|131.09|132.63|131.13|132.59|131.09|9
1625763450000|2021-07-08 16:57:30|132.6|131.1|132.6|131.1|132.6|131.1|132.59|131.09|5
1625763460000|2021-07-08 16:57:40|132.59|131.09|132.6|131.1|132.63|131.13|132.59|131.09|8
1625763470000|2021-07-08 16:57:50|132.61|131.11|132.61|131.11|132.62|131.12|132.6|131.1|5
1625763480000|2021-07-08 16:58:00|132.6|131.1|132.57|131.07|132.6|131.1|132.57|131.07|7
1625763490000|2021-07-08 16:58:10|132.58|131.08|132.59|131.09|132.59|131.09|132.58|131.08|4
1625763500000|2021-07-08 16:58:20|132.58|131.08|132.61|131.11|132.62|131.12|132.57|131.07|9
1625763510000|2021-07-08 16:58:30|132.6|131.1|132.59|131.09|132.61|131.11|132.59|131.09|6
1625763520000|2021-07-08 16:58:40|132.6|131.1|132.6|131.1|132.61|131.11|132.57|131.07|13
1625763530000|2021-07-08 16:58:50|132.61|131.11|132.63|131.13|132.66|131.16|132.6|131.1|7
1625763540000|2021-07-08 16:59:00|132.64|131.14|132.66|131.16|132.7|131.2|132.64|131.14|7
1625763550000|2021-07-08 16:59:10|132.69|131.19|132.76|131.26|132.78|131.28|132.67|131.17|10
1625763560000|2021-07-08 16:59:20|132.74|131.24|132.72|131.22|132.76|131.26|132.69|131.19|9
1625763570000|2021-07-08 16:59:30|132.74|131.24|132.76|131.26|132.77|131.27|132.73|131.23|8
1625763580000|2021-07-08 16:59:40|132.74|131.24|132.73|131.23|132.75|131.25|132.71|131.21|9
1625763590000|2021-07-08 16:59:50|132.72|131.22|132.65|131.15|132.72|131.22|132.64|131.14|12
1625763600000|2021-07-08 17:00:00|132.64|131.14|132.68|131.18|132.68|131.18|132.64|131.14|7
1625763610000|2021-07-08 17:00:10|132.67|131.17|132.68|131.18|132.69|131.19|132.65|131.15|10
1625763620000|2021-07-08 17:00:20|132.65|131.15|132.78|131.28|132.78|131.28|132.65|131.15|12
1625763630000|2021-07-08 17:00:30|132.75|131.25|132.85|131.35|132.86|131.36|132.75|131.25|10
1625763640000|2021-07-08 17:00:40|132.84|131.34|132.81|131.31|132.85|131.35|132.81|131.31|8
1625763650000|2021-07-08 17:00:50|132.79|131.29|132.85|131.35|132.87|131.37|132.79|131.29|7
1625763660000|2021-07-08 17:01:00|132.82|131.32|132.81|131.31|132.83|131.33|132.81|131.31|6
1625763670000|2021-07-08 17:01:10|132.82|131.32|132.86|131.36|132.86|131.36|132.81|131.31|4
1625763680000|2021-07-08 17:01:20|132.85|131.35|132.82|131.32|132.85|131.35|132.82|131.32|4
1625763690000|2021-07-08 17:01:30|132.81|131.31|132.81|131.31|132.82|131.32|132.81|131.31|3
1625763700000|2021-07-08 17:01:40|132.82|131.32|132.84|131.34|132.84|131.34|132.82|131.32|2
1625763710000|2021-07-08 17:01:50|132.85|131.35|132.96|131.46|132.96|131.46|132.85|131.35|4
1625763720000|2021-07-08 17:02:00|132.92|131.42|132.97|131.47|132.97|131.47|132.88|131.38|22
1625763730000|2021-07-08 17:02:10|132.98|131.48|132.98|131.48|132.99|131.49|132.98|131.48|13
1625763740000|2021-07-08 17:02:20|132.99|131.49|133.21|131.71|133.22|131.72|132.97|131.47|21
1625763750000|2021-07-08 17:02:30|133.24|131.74|133.2|131.7|133.25|131.75|133.2|131.7|10
1625763760000|2021-07-08 17:02:40|133.21|131.71|133.08|131.58|133.22|131.72|133.08|131.58|25
1625763770000|2021-07-08 17:02:50|133.04|131.54|133.02|131.52|133.1|131.6|133.02|131.52|17
1625763780000|2021-07-08 17:03:00|133.05|131.55|132.98|131.48|133.06|131.56|132.9|131.4|16
1625763790000|2021-07-08 17:03:10|132.97|131.47|132.97|131.47|133.02|131.52|132.93|131.43|11
1625763800000|2021-07-08 17:03:20|132.99|131.49|133.01|131.51|133.01|131.51|132.97|131.47|6
1625763810000|2021-07-08 17:03:30|133|131.5|133.04|131.54|133.05|131.55|133|131.5|7
1625763820000|2021-07-08 17:03:40|133.05|131.55|133.1|131.6|133.11|131.61|133.05|131.55|7
1625763830000|2021-07-08 17:03:50|133.11|131.61|133.06|131.56|133.12|131.62|133.06|131.56|4
1625763840000|2021-07-08 17:04:00|133.04|131.54|133.04|131.54|133.04|131.54|133.04|131.54|1
1625763850000|2021-07-08 17:04:10|133.07|131.57|132.99|131.49|133.07|131.57|132.99|131.49|9
1625763860000|2021-07-08 17:04:20|133|131.5|132.97|131.47|133.02|131.52|132.94|131.44|12
1625763870000|2021-07-08 17:04:30|132.96|131.46|132.94|131.44|132.98|131.48|132.94|131.44|14
1625763880000|2021-07-08 17:04:40|132.93|131.43|132.96|131.46|132.96|131.46|132.93|131.43|4
1625763890000|2021-07-08 17:04:50|132.97|131.47|132.97|131.47|132.97|131.47|132.9|131.4|8
1625763900000|2021-07-08 17:05:00|132.99|131.49|133.11|131.61|133.11|131.61|132.98|131.48|9
1625763910000|2021-07-08 17:05:10|133.09|131.59|133.04|131.54|133.1|131.6|133.01|131.51|11
1625763920000|2021-07-08 17:05:20|133.03|131.53|132.91|131.41|133.03|131.53|132.89|131.39|17
1625763930000|2021-07-08 17:05:30|132.92|131.42|132.86|131.36|132.92|131.42|132.86|131.36|9
1625763940000|2021-07-08 17:05:40|132.83|131.33|132.75|131.25|132.83|131.33|132.75|131.25|8
1625763950000|2021-07-08 17:05:50|132.76|131.26|132.74|131.24|132.76|131.26|132.73|131.23|13
1625763960000|2021-07-08 17:06:00|132.73|131.23|132.78|131.28|132.78|131.28|132.73|131.23|8
1625763970000|2021-07-08 17:06:10|132.74|131.24|132.75|131.25|132.82|131.32|132.73|131.23|20
1625763980000|2021-07-08 17:06:20|132.74|131.24|132.72|131.22|132.77|131.27|132.71|131.21|8
1625763990000|2021-07-08 17:06:30|132.73|131.23|132.63|131.13|132.73|131.23|132.63|131.13|13
1625764000000|2021-07-08 17:06:40|132.64|131.14|132.62|131.12|132.68|131.18|132.62|131.12|11
1625764010000|2021-07-08 17:06:50|132.63|131.13|132.61|131.11|132.66|131.16|132.61|131.11|12
1625764020000|2021-07-08 17:07:00|132.62|131.12|132.62|131.12|132.67|131.17|132.6|131.1|16
1625764030000|2021-07-08 17:07:10|132.61|131.11|132.6|131.1|132.62|131.12|132.59|131.09|9
1625764040000|2021-07-08 17:07:20|132.59|131.09|132.62|131.12|132.63|131.13|132.58|131.08|7
1625764050000|2021-07-08 17:07:30|132.6|131.1|132.63|131.13|132.63|131.13|132.59|131.09|12
1625764060000|2021-07-08 17:07:40|132.64|131.14|132.64|131.14|132.66|131.16|132.63|131.13|10
1625764070000|2021-07-08 17:07:50|132.63|131.13|132.57|131.07|132.64|131.14|132.57|131.07|9
1625764080000|2021-07-08 17:08:00|132.58|131.08|132.65|131.15|132.66|131.16|132.58|131.08|9
1625764090000|2021-07-08 17:08:10|132.67|131.17|132.64|131.14|132.67|131.17|132.61|131.11|8
1625764100000|2021-07-08 17:08:20|132.66|131.16|132.57|131.07|132.68|131.18|132.57|131.07|11
1625764110000|2021-07-08 17:08:30|132.58|131.08|132.55|131.05|132.61|131.11|132.54|131.04|13
1625764120000|2021-07-08 17:08:40|132.6|131.1|132.54|131.04|132.6|131.1|132.53|131.03|5
1625764130000|2021-07-08 17:08:50|132.55|131.05|132.56|131.06|132.57|131.07|132.54|131.04|9
1625764140000|2021-07-08 17:09:00|132.55|131.05|132.55|131.05|132.55|131.05|132.55|131.05|1
1625764150000|2021-07-08 17:09:10|132.57|131.07|132.61|131.11|132.61|131.11|132.56|131.06|8
1625764160000|2021-07-08 17:09:20|132.57|131.07|132.56|131.06|132.6|131.1|132.56|131.06|9
1625764170000|2021-07-08 17:09:30|132.57|131.07|132.57|131.07|132.59|131.09|132.56|131.06|6
1625764180000|2021-07-08 17:09:40|132.59|131.09|132.56|131.06|132.59|131.09|132.55|131.05|15
1625764190000|2021-07-08 17:09:50|132.55|131.05|132.56|131.06|132.6|131.1|132.55|131.05|8
1625764200000|2021-07-08 17:10:00|132.54|131.04|132.59|131.09|132.59|131.09|132.54|131.04|5
1625764210000|2021-07-08 17:10:10|132.58|131.08|132.63|131.13|132.65|131.15|132.58|131.08|9
1625764220000|2021-07-08 17:10:20|132.62|131.12|132.63|131.13|132.64|131.14|132.61|131.11|7
1625764230000|2021-07-08 17:10:30|132.59|131.09|132.58|131.08|132.62|131.12|132.58|131.08|9
1625764240000|2021-07-08 17:10:40|132.59|131.09|132.54|131.04|132.59|131.09|132.53|131.03|10
1625764250000|2021-07-08 17:10:50|132.53|131.03|132.52|131.02|132.54|131.04|132.52|131.02|4
1625764260000|2021-07-08 17:11:00|132.51|131.01|132.49|130.99|132.51|131.01|132.49|130.99|5
1625764270000|2021-07-08 17:11:10|132.48|130.98|132.43|130.93|132.48|130.98|132.43|130.93|9
1625764280000|2021-07-08 17:11:20|132.44|130.94|132.44|130.94|132.45|130.95|132.44|130.94|7
1625764290000|2021-07-08 17:11:30|132.41|130.91|132.43|130.93|132.43|130.93|132.37|130.87|9
1625764300000|2021-07-08 17:11:40|132.44|130.94|132.4|130.9|132.44|130.94|132.4|130.9|7
1625764310000|2021-07-08 17:11:50|132.39|130.89|132.36|130.86|132.39|130.89|132.35|130.85|14
1625764320000|2021-07-08 17:12:00|132.35|130.85|132.35|130.85|132.36|130.86|132.35|130.85|5
1625764330000|2021-07-08 17:12:10|132.34|130.84|132.26|130.76|132.34|130.84|132.24|130.74|18
1625764340000|2021-07-08 17:12:20|132.25|130.75|132.24|130.74|132.26|130.76|132.24|130.74|5
1625764350000|2021-07-08 17:12:30|132.22|130.72|132.25|130.75|132.27|130.77|132.22|130.72|7
1625764360000|2021-07-08 17:12:40|132.24|130.74|132.26|130.76|132.27|130.77|132.24|130.74|7
1625764370000|2021-07-08 17:12:50|132.27|130.77|132.26|130.76|132.27|130.77|132.26|130.76|2
1625764380000|2021-07-08 17:13:00|132.24|130.74|132.22|130.72|132.28|130.78|132.22|130.72|5
1625764390000|2021-07-08 17:13:10|132.21|130.71|132.24|130.74|132.24|130.74|132.21|130.71|4
1625764400000|2021-07-08 17:13:20|132.21|130.71|132.27|130.77|132.27|130.77|132.21|130.71|4
1625764410000|2021-07-08 17:13:30|132.28|130.78|132.28|130.78|132.3|130.8|132.26|130.76|8
1625764420000|2021-07-08 17:13:40|132.3|130.8|132.29|130.79|132.3|130.8|132.28|130.78|8
1625764430000|2021-07-08 17:13:50|132.3|130.8|132.28|130.78|132.3|130.8|132.27|130.77|10
1625764440000|2021-07-08 17:14:00|132.27|130.77|132.26|130.76|132.28|130.78|132.26|130.76|3
1625764450000|2021-07-08 17:14:10|132.27|130.77|132.21|130.71|132.28|130.78|132.21|130.71|7
1625764460000|2021-07-08 17:14:20|132.22|130.72|132.13|130.63|132.22|130.72|132.13|130.63|12
1625764470000|2021-07-08 17:14:30|132.15|130.65|132.16|130.66|132.19|130.69|132.11|130.61|16
1625764480000|2021-07-08 17:14:40|132.18|130.68|132.2|130.7|132.22|130.72|132.17|130.67|8
1625764490000|2021-07-08 17:14:50|132.19|130.69|132.2|130.7|132.22|130.72|132.18|130.68|10
1625764500000|2021-07-08 17:15:00|132.19|130.69|132.23|130.73|132.23|130.73|132.19|130.69|7
1625764510000|2021-07-08 17:15:10|132.21|130.71|132.25|130.75|132.25|130.75|132.2|130.7|8
1625764520000|2021-07-08 17:15:20|132.22|130.72|132.25|130.75|132.25|130.75|132.2|130.7|4
1625764530000|2021-07-08 17:15:30|132.2|130.7|132.25|130.75|132.25|130.75|132.2|130.7|7
1625764540000|2021-07-08 17:15:40|132.2|130.7|132.28|130.78|132.28|130.78|132.2|130.7|5
1625764550000|2021-07-08 17:15:50|132.3|130.8|132.33|130.83|132.36|130.86|132.3|130.8|8
1625764560000|2021-07-08 17:16:00|132.35|130.85|132.38|130.88|132.38|130.88|132.35|130.85|9
1625764570000|2021-07-08 17:16:10|132.39|130.89|132.51|131.01|132.53|131.03|132.38|130.88|22
1625764580000|2021-07-08 17:16:20|132.5|131|132.34|130.84|132.52|131.02|132.34|130.84|16
1625764590000|2021-07-08 17:16:30|132.38|130.88|132.3|130.8|132.38|130.88|132.3|130.8|8
1625764600000|2021-07-08 17:16:40|132.29|130.79|132.21|130.71|132.29|130.79|132.21|130.71|12
1625764610000|2021-07-08 17:16:50|132.2|130.7|132.16|130.66|132.2|130.7|132.13|130.63|14
1625764620000|2021-07-08 17:17:00|132.15|130.65|132.19|130.69|132.19|130.69|132.13|130.63|9
1625764630000|2021-07-08 17:17:10|132.22|130.72|132.27|130.77|132.27|130.77|132.22|130.72|4
1625764640000|2021-07-08 17:17:20|132.26|130.76|132.25|130.75|132.27|130.77|132.25|130.75|4
1625764650000|2021-07-08 17:17:30|132.26|130.76|132.3|130.8|132.3|130.8|132.26|130.76|5
1625764660000|2021-07-08 17:17:40|132.29|130.79|132.23|130.73|132.3|130.8|132.23|130.73|6
1625764670000|2021-07-08 17:17:50|132.21|130.71|132.19|130.69|132.25|130.75|132.19|130.69|12
1625764680000|2021-07-08 17:18:00|132.17|130.67|132.19|130.69|132.22|130.72|132.17|130.67|10
1625764690000|2021-07-08 17:18:10|132.18|130.68|132.2|130.7|132.22|130.72|132.17|130.67|7
1625764700000|2021-07-08 17:18:20|132.22|130.72|132.31|130.81|132.31|130.81|132.22|130.72|8
1625764710000|2021-07-08 17:18:30|132.28|130.78|132.3|130.8|132.3|130.8|132.27|130.77|5
1625764720000|2021-07-08 17:18:40|132.31|130.81|132.35|130.85|132.35|130.85|132.31|130.81|4
1625764730000|2021-07-08 17:18:50|132.34|130.84|132.34|130.84|132.34|130.84|132.33|130.83|3
1625764740000|2021-07-08 17:19:00|132.35|130.85|132.3|130.8|132.35|130.85|132.29|130.79|8
1625764750000|2021-07-08 17:19:10|132.33|130.83|132.26|130.76|132.33|130.83|132.26|130.76|7
1625764760000|2021-07-08 17:19:20|132.24|130.74|132.22|130.72|132.24|130.74|132.21|130.71|6
1625764770000|2021-07-08 17:19:30|132.21|130.71|132.24|130.74|132.24|130.74|132.21|130.71|3
1625764780000|2021-07-08 17:19:40|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|10
1625764790000|2021-07-08 17:19:50|132.23|130.73|132.18|130.68|132.24|130.74|132.18|130.68|10
1625764800000|2021-07-08 17:20:00|132.14|130.64|132.16|130.66|132.16|130.66|132.14|130.64|2
1625764810000|2021-07-08 17:20:10|132.19|130.69|132.16|130.66|132.19|130.69|132.16|130.66|2
1625764820000|2021-07-08 17:20:20|132.2|130.7|132.21|130.71|132.25|130.75|132.2|130.7|5
1625764830000|2021-07-08 17:20:30|132.19|130.69|132.19|130.69|132.2|130.7|132.19|130.69|3
1625764840000|2021-07-08 17:20:40|132.18|130.68|132.19|130.69|132.19|130.69|132.18|130.68|2
1625764860000|2021-07-08 17:21:00|132.22|130.72|132.25|130.75|132.25|130.75|132.21|130.71|5
1625764870000|2021-07-08 17:21:10|132.28|130.78|132.31|130.81|132.33|130.83|132.28|130.78|10
1625764880000|2021-07-08 17:21:20|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|3
1625764900000|2021-07-08 17:21:40|132.29|130.79|132.27|130.77|132.29|130.79|132.25|130.75|6
1625764910000|2021-07-08 17:21:50|132.26|130.76|132.33|130.83|132.33|130.83|132.25|130.75|8
1625764920000|2021-07-08 17:22:00|132.34|130.84|132.45|130.95|132.45|130.95|132.34|130.84|6
1625764930000|2021-07-08 17:22:10|132.42|130.92|132.45|130.95|132.52|131.02|132.42|130.92|14
1625764940000|2021-07-08 17:22:20|132.43|130.93|132.38|130.88|132.46|130.96|132.38|130.88|14
1625764950000|2021-07-08 17:22:30|132.4|130.9|132.31|130.81|132.4|130.9|132.31|130.81|7
1625764960000|2021-07-08 17:22:40|132.37|130.87|132.35|130.85|132.37|130.87|132.31|130.81|6
1625764970000|2021-07-08 17:22:50|132.34|130.84|132.3|130.8|132.34|130.84|132.3|130.8|4
1625764980000|2021-07-08 17:23:00|132.31|130.81|132.42|130.92|132.42|130.92|132.31|130.81|11
1625764990000|2021-07-08 17:23:10|132.41|130.91|132.43|130.93|132.46|130.96|132.41|130.91|10
1625765000000|2021-07-08 17:23:20|132.44|130.94|132.44|130.94|132.46|130.96|132.44|130.94|4
1625765010000|2021-07-08 17:23:30|132.43|130.93|132.44|130.94|132.44|130.94|132.43|130.93|4
1625765040000|2021-07-08 17:24:00|132.46|130.96|132.51|131.01|132.51|131.01|132.44|130.94|7
1625765050000|2021-07-08 17:24:10|132.54|131.04|132.61|131.11|132.61|131.11|132.54|131.04|3
1625765060000|2021-07-08 17:24:20|132.56|131.06|132.47|130.97|132.57|131.07|132.45|130.95|10
1625765070000|2021-07-08 17:24:30|132.46|130.96|132.43|130.93|132.47|130.97|132.41|130.91|10
1625765080000|2021-07-08 17:24:40|132.42|130.92|132.38|130.88|132.42|130.92|132.38|130.88|2
1625765090000|2021-07-08 17:24:50|132.37|130.87|132.36|130.86|132.38|130.88|132.36|130.86|4
1625765100000|2021-07-08 17:25:00|132.35|130.85|132.35|130.85|132.35|130.85|132.33|130.83|5
1625765110000|2021-07-08 17:25:10|132.36|130.86|132.34|130.84|132.37|130.87|132.34|130.84|9
1625765130000|2021-07-08 17:25:30|132.35|130.85|132.36|130.86|132.36|130.86|132.35|130.85|4
1625765140000|2021-07-08 17:25:40|132.35|130.85|132.35|130.85|132.36|130.86|132.35|130.85|3
1625765150000|2021-07-08 17:25:50|132.37|130.87|132.42|130.92|132.42|130.92|132.37|130.87|2
1625765160000|2021-07-08 17:26:00|132.44|130.94|132.43|130.93|132.44|130.94|132.42|130.92|6
1625765170000|2021-07-08 17:26:10|132.44|130.94|132.45|130.95|132.45|130.95|132.44|130.94|2
1625765180000|2021-07-08 17:26:20|132.49|130.99|132.55|131.05|132.58|131.08|132.49|130.99|7
1625765190000|2021-07-08 17:26:30|132.54|131.04|132.51|131.01|132.54|131.04|132.5|131|6
1625765200000|2021-07-08 17:26:40|132.52|131.02|132.53|131.03|132.54|131.04|132.5|131|9
1625765210000|2021-07-08 17:26:50|132.52|131.02|132.49|130.99|132.52|131.02|132.49|130.99|8
1625765220000|2021-07-08 17:27:00|132.48|130.98|132.51|131.01|132.53|131.03|132.45|130.95|9
1625765230000|2021-07-08 17:27:10|132.5|131|132.51|131.01|132.53|131.03|132.5|131|8
1625765240000|2021-07-08 17:27:20|132.52|131.02|132.52|131.02|132.52|131.02|132.49|130.99|7
1625765250000|2021-07-08 17:27:30|132.49|130.99|132.41|130.91|132.49|130.99|132.4|130.9|9
1625765260000|2021-07-08 17:27:40|132.38|130.88|132.38|130.88|132.38|130.88|132.38|130.88|1
1625765270000|2021-07-08 17:27:50|132.37|130.87|132.35|130.85|132.37|130.87|132.34|130.84|4
1625765280000|2021-07-08 17:28:00|132.36|130.86|132.34|130.84|132.39|130.89|132.34|130.84|5
1625765290000|2021-07-08 17:28:10|132.35|130.85|132.4|130.9|132.4|130.9|132.34|130.84|12
1625765300000|2021-07-08 17:28:20|132.37|130.87|132.38|130.88|132.4|130.9|132.37|130.87|6
1625765310000|2021-07-08 17:28:30|132.41|130.91|132.41|130.91|132.42|130.92|132.39|130.89|6
1625765320000|2021-07-08 17:28:40|132.4|130.9|132.5|131|132.5|131|132.4|130.9|10
1625765330000|2021-07-08 17:28:50|132.49|130.99|132.49|130.99|132.51|131.01|132.48|130.98|7
1625765340000|2021-07-08 17:29:00|132.5|131|132.52|131.02|132.53|131.03|132.5|131|7
1625765350000|2021-07-08 17:29:10|132.53|131.03|132.54|131.04|132.54|131.04|132.53|131.03|4
1625765360000|2021-07-08 17:29:20|132.53|131.03|132.5|131|132.55|131.05|132.5|131|6
1625765370000|2021-07-08 17:29:30|132.51|131.01|132.5|131|132.51|131.01|132.47|130.97|6
1625765380000|2021-07-08 17:29:40|132.49|130.99|132.5|131|132.5|131|132.49|130.99|2
1625765390000|2021-07-08 17:29:50|132.49|130.99|132.47|130.97|132.5|131|132.46|130.96|10
1625765400000|2021-07-08 17:30:00|132.48|130.98|132.42|130.92|132.48|130.98|132.42|130.92|9
1625765410000|2021-07-08 17:30:10|132.43|130.93|132.42|130.92|132.43|130.93|132.42|130.92|4
1625765430000|2021-07-08 17:30:30|132.4|130.9|132.42|130.92|132.43|130.93|132.4|130.9|5
1625765440000|2021-07-08 17:30:40|132.43|130.93|132.5|131|132.5|131|132.43|130.93|9
1625765450000|2021-07-08 17:30:50|132.53|131.03|132.55|131.05|132.56|131.06|132.51|131.01|12
1625765460000|2021-07-08 17:31:00|132.56|131.06|132.63|131.13|132.67|131.17|132.56|131.06|11
1625765470000|2021-07-08 17:31:10|132.65|131.15|132.71|131.21|132.77|131.27|132.65|131.15|10
1625765480000|2021-07-08 17:31:20|132.72|131.22|132.77|131.27|132.77|131.27|132.64|131.14|8
1625765490000|2021-07-08 17:31:30|132.84|131.34|132.71|131.21|132.84|131.34|132.71|131.21|11
1625765500000|2021-07-08 17:31:40|132.68|131.18|132.68|131.18|132.7|131.2|132.68|131.18|3
1625765510000|2021-07-08 17:31:50|132.7|131.2|132.7|131.2|132.7|131.2|132.7|131.2|1
1625765520000|2021-07-08 17:32:00|132.72|131.22|132.71|131.21|132.73|131.23|132.71|131.21|3
1625765530000|2021-07-08 17:32:10|132.72|131.22|132.72|131.22|132.72|131.22|132.7|131.2|7
1625765540000|2021-07-08 17:32:20|132.71|131.21|132.73|131.23|132.73|131.23|132.71|131.21|3
1625765550000|2021-07-08 17:32:30|132.74|131.24|132.76|131.26|132.78|131.28|132.74|131.24|7
1625765560000|2021-07-08 17:32:40|132.77|131.27|132.84|131.34|132.84|131.34|132.76|131.26|10
1625765570000|2021-07-08 17:32:50|132.83|131.33|132.82|131.32|132.84|131.34|132.81|131.31|8
1625765580000|2021-07-08 17:33:00|132.81|131.31|132.78|131.28|132.82|131.32|132.78|131.28|10
1625765590000|2021-07-08 17:33:10|132.79|131.29|132.78|131.28|132.8|131.3|132.74|131.24|16
1625765600000|2021-07-08 17:33:20|132.79|131.29|132.8|131.3|132.8|131.3|132.78|131.28|6
1625765610000|2021-07-08 17:33:30|132.79|131.29|132.79|131.29|132.79|131.29|132.79|131.29|1
1625765630000|2021-07-08 17:33:50|132.8|131.3|132.86|131.36|132.87|131.37|132.8|131.3|7
1625765640000|2021-07-08 17:34:00|132.87|131.37|132.88|131.38|132.89|131.39|132.86|131.36|5
1625765650000|2021-07-08 17:34:10|132.89|131.39|133.05|131.55|133.13|131.63|132.89|131.39|11
1625765660000|2021-07-08 17:34:20|133.07|131.57|133.2|131.7|133.2|131.7|133.04|131.54|9
1625765670000|2021-07-08 17:34:30|133.19|131.69|133.18|131.68|133.34|131.84|133.18|131.68|14
1625765680000|2021-07-08 17:34:40|133.14|131.64|133.12|131.62|133.14|131.64|133.09|131.59|11
1625765690000|2021-07-08 17:34:50|133.13|131.63|133.1|131.6|133.15|131.65|133.1|131.6|14
1625765700000|2021-07-08 17:35:00|133.11|131.61|133.09|131.59|133.11|131.61|133.08|131.58|8
1625765710000|2021-07-08 17:35:10|133.08|131.58|133.06|131.56|133.09|131.59|133.06|131.56|5
1625765720000|2021-07-08 17:35:20|133.04|131.54|133|131.5|133.05|131.55|133|131.5|14
1625765730000|2021-07-08 17:35:30|132.99|131.49|132.99|131.49|133|131.5|132.99|131.49|9
1625765740000|2021-07-08 17:35:40|132.98|131.48|133|131.5|133|131.5|132.98|131.48|3
1625765750000|2021-07-08 17:35:50|132.99|131.49|133.03|131.53|133.04|131.54|132.99|131.49|7
1625765760000|2021-07-08 17:36:00|133.04|131.54|133.07|131.57|133.07|131.57|133.03|131.53|11
1625765770000|2021-07-08 17:36:10|133.06|131.56|133.06|131.56|133.07|131.57|133.04|131.54|8
1625765780000|2021-07-08 17:36:20|133.07|131.57|133.06|131.56|133.07|131.57|133.06|131.56|2
1625765790000|2021-07-08 17:36:30|133.07|131.57|133.06|131.56|133.07|131.57|133.06|131.56|2
1625765800000|2021-07-08 17:36:40|133.07|131.57|133.09|131.59|133.09|131.59|133.06|131.56|7
1625765810000|2021-07-08 17:36:50|133.07|131.57|133.07|131.57|133.08|131.58|133.07|131.57|3
1625765820000|2021-07-08 17:37:00|133.09|131.59|133|131.5|133.09|131.59|132.99|131.49|9
1625765830000|2021-07-08 17:37:10|132.99|131.49|133|131.5|133|131.5|132.98|131.48|8
1625765840000|2021-07-08 17:37:20|132.99|131.49|133.01|131.51|133.01|131.51|132.99|131.49|5
1625765850000|2021-07-08 17:37:30|132.99|131.49|132.99|131.49|132.99|131.49|132.99|131.49|1
1625765870000|2021-07-08 17:37:50|133.01|131.51|133.01|131.51|133.01|131.51|133.01|131.51|1
1625765880000|2021-07-08 17:38:00|132.99|131.49|133.1|131.6|133.13|131.63|132.99|131.49|10
1625765890000|2021-07-08 17:38:10|133.11|131.61|133.12|131.62|133.12|131.62|133.11|131.61|4
1625765900000|2021-07-08 17:38:20|133.13|131.63|133.18|131.68|133.19|131.69|133.13|131.63|6
1625765910000|2021-07-08 17:38:30|133.24|131.74|133.24|131.74|133.24|131.74|133.22|131.72|4
1625765920000|2021-07-08 17:38:40|133.25|131.75|133.26|131.76|133.3|131.8|133.22|131.72|13
1625765930000|2021-07-08 17:38:50|133.25|131.75|133.25|131.75|133.25|131.75|133.23|131.73|6
1625765940000|2021-07-08 17:39:00|133.24|131.74|133.26|131.76|133.27|131.77|133.23|131.73|8
1625765950000|2021-07-08 17:39:10|133.23|131.73|133.25|131.75|133.25|131.75|133.23|131.73|10
1625765960000|2021-07-08 17:39:20|133.23|131.73|133.29|131.79|133.29|131.79|133.23|131.73|7
1625765970000|2021-07-08 17:39:30|133.32|131.82|133.3|131.8|133.32|131.82|133.27|131.77|9
1625765980000|2021-07-08 17:39:40|133.31|131.81|133.34|131.84|133.34|131.84|133.26|131.76|7
1625765990000|2021-07-08 17:39:50|133.33|131.83|133.32|131.82|133.34|131.84|133.32|131.82|5
1625766000000|2021-07-08 17:40:00|133.3|131.8|133.24|131.74|133.3|131.8|133.24|131.74|9
1625766010000|2021-07-08 17:40:10|133.22|131.72|133.17|131.67|133.24|131.74|133.17|131.67|11
1625766020000|2021-07-08 17:40:20|133.19|131.69|133.15|131.65|133.19|131.69|133.15|131.65|6
1625766030000|2021-07-08 17:40:30|133.16|131.66|133.26|131.76|133.26|131.76|133.16|131.66|10
1625766040000|2021-07-08 17:40:40|133.25|131.75|133.25|131.75|133.25|131.75|133.25|131.75|1
1625766050000|2021-07-08 17:40:50|133.26|131.76|133.25|131.75|133.29|131.79|133.25|131.75|7
1625766060000|2021-07-08 17:41:00|133.26|131.76|133.3|131.8|133.3|131.8|133.25|131.75|6
1625766070000|2021-07-08 17:41:10|133.29|131.79|133.3|131.8|133.3|131.8|133.29|131.79|4
1625766080000|2021-07-08 17:41:20|133.27|131.77|133.28|131.78|133.28|131.78|133.25|131.75|6
1625766090000|2021-07-08 17:41:30|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|4
1625766100000|2021-07-08 17:41:40|133.27|131.77|133.27|131.77|133.29|131.79|133.27|131.77|3
1625766110000|2021-07-08 17:41:50|133.28|131.78|133.21|131.71|133.28|131.78|133.19|131.69|10
1625766120000|2021-07-08 17:42:00|133.2|131.7|133.2|131.7|133.22|131.72|133.19|131.69|9
1625766130000|2021-07-08 17:42:10|133.21|131.71|133.2|131.7|133.23|131.73|133.2|131.7|10
1625766140000|2021-07-08 17:42:20|133.21|131.71|133.18|131.68|133.21|131.71|133.18|131.68|7
1625766150000|2021-07-08 17:42:30|133.19|131.69|133.03|131.53|133.19|131.69|133.03|131.53|14
1625766160000|2021-07-08 17:42:40|133.05|131.55|133.05|131.55|133.06|131.56|133.02|131.52|8
1625766170000|2021-07-08 17:42:50|133.04|131.54|133.17|131.67|133.17|131.67|133.04|131.54|8
1625766180000|2021-07-08 17:43:00|133.16|131.66|133.17|131.67|133.18|131.68|133.15|131.65|5
1625766190000|2021-07-08 17:43:10|133.16|131.66|133.16|131.66|133.18|131.68|133.15|131.65|5
1625766200000|2021-07-08 17:43:20|133.14|131.64|133.12|131.62|133.16|131.66|133.12|131.62|8
1625766210000|2021-07-08 17:43:30|133.13|131.63|133.05|131.55|133.13|131.63|133.01|131.51|16
1625766220000|2021-07-08 17:43:40|133.04|131.54|133.01|131.51|133.07|131.57|133|131.5|7
1625766230000|2021-07-08 17:43:50|133.04|131.54|133.08|131.58|133.08|131.58|133.01|131.51|9
1625766240000|2021-07-08 17:44:00|133.07|131.57|133.04|131.54|133.08|131.58|133.04|131.54|8
1625766250000|2021-07-08 17:44:10|133.07|131.57|133.02|131.52|133.07|131.57|133|131.5|8
1625766260000|2021-07-08 17:44:20|133.01|131.51|133.02|131.52|133.04|131.54|133.01|131.51|7
1625766270000|2021-07-08 17:44:30|133.01|131.51|133|131.5|133.02|131.52|133|131.5|3
1625766280000|2021-07-08 17:44:40|132.99|131.49|132.95|131.45|133|131.5|132.95|131.45|10
1625766290000|2021-07-08 17:44:50|132.94|131.44|132.94|131.44|132.95|131.45|132.93|131.43|4
1625766300000|2021-07-08 17:45:00|132.93|131.43|132.98|131.48|132.98|131.48|132.93|131.43|10
1625766310000|2021-07-08 17:45:10|132.97|131.47|132.98|131.48|132.98|131.48|132.95|131.45|8
1625766320000|2021-07-08 17:45:20|132.96|131.46|133.01|131.51|133.01|131.51|132.96|131.46|9
1625766330000|2021-07-08 17:45:30|133.02|131.52|133|131.5|133.02|131.52|132.98|131.48|7
1625766340000|2021-07-08 17:45:40|133.02|131.52|132.98|131.48|133.02|131.52|132.98|131.48|5
1625766350000|2021-07-08 17:45:50|133.01|131.51|132.95|131.45|133.01|131.51|132.95|131.45|7
1625766360000|2021-07-08 17:46:00|132.97|131.47|132.94|131.44|132.97|131.47|132.94|131.44|6
1625766370000|2021-07-08 17:46:10|132.95|131.45|132.95|131.45|132.96|131.46|132.94|131.44|8
1625766380000|2021-07-08 17:46:20|132.94|131.44|133.01|131.51|133.01|131.51|132.94|131.44|4
1625766390000|2021-07-08 17:46:30|133.05|131.55|133.19|131.69|133.19|131.69|133.05|131.55|9
1625766400000|2021-07-08 17:46:40|133.17|131.67|133.17|131.67|133.19|131.69|133.11|131.61|7
1625766410000|2021-07-08 17:46:50|133.16|131.66|133.15|131.65|133.16|131.66|133.12|131.62|5
1625766420000|2021-07-08 17:47:00|133.17|131.67|133.14|131.64|133.17|131.67|133.12|131.62|5
1625766430000|2021-07-08 17:47:10|133.13|131.63|133.13|131.63|133.13|131.63|133.12|131.62|7
1625766440000|2021-07-08 17:47:20|133.12|131.62|133.14|131.64|133.15|131.65|133.11|131.61|5
1625766450000|2021-07-08 17:47:30|133.11|131.61|133.05|131.55|133.12|131.62|133.04|131.54|10
1625766460000|2021-07-08 17:47:40|133.06|131.56|133.06|131.56|133.1|131.6|133.04|131.54|9
1625766470000|2021-07-08 17:47:50|133.07|131.57|133.06|131.56|133.07|131.57|133.05|131.55|7
1625766480000|2021-07-08 17:48:00|133.07|131.57|133.05|131.55|133.07|131.57|133.03|131.53|13
1625766490000|2021-07-08 17:48:10|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|4
1625766500000|2021-07-08 17:48:20|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|2
1625766510000|2021-07-08 17:48:30|133.03|131.53|133.03|131.53|133.03|131.53|133.02|131.52|7
1625766520000|2021-07-08 17:48:40|133.01|131.51|133.01|131.51|133.04|131.54|133.01|131.51|4
1625766530000|2021-07-08 17:48:50|133|131.5|132.96|131.46|133.03|131.53|132.96|131.46|12
1625766540000|2021-07-08 17:49:00|132.99|131.49|133|131.5|133|131.5|132.98|131.48|6
1625766550000|2021-07-08 17:49:10|132.99|131.49|133.02|131.52|133.02|131.52|132.99|131.49|4
1625766560000|2021-07-08 17:49:20|133.01|131.51|133.07|131.57|133.07|131.57|133.01|131.51|3
1625766570000|2021-07-08 17:49:30|133.06|131.56|133.06|131.56|133.07|131.57|133.06|131.56|3
1625766580000|2021-07-08 17:49:40|133.01|131.51|132.96|131.46|133.01|131.51|132.96|131.46|4
1625766590000|2021-07-08 17:49:50|132.95|131.45|132.95|131.45|132.95|131.45|132.93|131.43|10
1625766600000|2021-07-08 17:50:00|132.94|131.44|132.95|131.45|132.95|131.45|132.93|131.43|5
1625766610000|2021-07-08 17:50:10|132.93|131.43|132.95|131.45|132.95|131.45|132.92|131.42|10
1625766620000|2021-07-08 17:50:20|132.93|131.43|133|131.5|133.01|131.51|132.91|131.41|9
1625766630000|2021-07-08 17:50:30|133.01|131.51|132.98|131.48|133.01|131.51|132.97|131.47|7
1625766640000|2021-07-08 17:50:40|132.99|131.49|132.98|131.48|133|131.5|132.98|131.48|5
1625766650000|2021-07-08 17:50:50|133|131.5|133.04|131.54|133.04|131.54|132.99|131.49|8
1625766660000|2021-07-08 17:51:00|133.07|131.57|133.07|131.57|133.08|131.58|133.04|131.54|5
1625766670000|2021-07-08 17:51:10|133.06|131.56|133.08|131.58|133.09|131.59|133|131.5|7
1625766680000|2021-07-08 17:51:20|133.13|131.63|133.13|131.63|133.13|131.63|133.08|131.58|3
1625766690000|2021-07-08 17:51:30|133.12|131.62|133.12|131.62|133.15|131.65|133.11|131.61|7
1625766700000|2021-07-08 17:51:40|133.15|131.65|133.14|131.64|133.16|131.66|133.14|131.64|4
1625766710000|2021-07-08 17:51:50|133.17|131.67|133.3|131.8|133.33|131.83|133.17|131.67|10
1625766720000|2021-07-08 17:52:00|133.31|131.81|133.33|131.83|133.36|131.86|133.31|131.81|10
1625766730000|2021-07-08 17:52:10|133.35|131.85|133.39|131.89|133.43|131.93|133.32|131.82|17
1625766740000|2021-07-08 17:52:20|133.38|131.88|133.56|132.06|133.58|132.08|133.38|131.88|15
1625766750000|2021-07-08 17:52:30|133.73|132.23|133.69|132.19|133.78|132.28|133.68|132.18|16
1625766760000|2021-07-08 17:52:40|133.68|132.18|133.72|132.22|133.76|132.26|133.66|132.16|18
1625766770000|2021-07-08 17:52:50|133.7|132.2|133.77|132.27|133.79|132.29|133.7|132.2|18
1625766780000|2021-07-08 17:53:00|133.76|132.26|133.82|132.32|133.85|132.35|133.76|132.26|15
1625766790000|2021-07-08 17:53:10|133.81|132.31|133.83|132.33|133.9|132.4|133.79|132.29|12
1625766800000|2021-07-08 17:53:20|133.9|132.4|133.89|132.39|133.91|132.41|133.84|132.34|14
1625766810000|2021-07-08 17:53:30|133.9|132.4|133.89|132.39|133.92|132.42|133.87|132.37|11
1625766820000|2021-07-08 17:53:40|133.9|132.4|133.92|132.42|133.95|132.45|133.88|132.38|12
1625766830000|2021-07-08 17:53:50|133.91|132.41|133.78|132.28|133.93|132.43|133.78|132.28|16
1625766840000|2021-07-08 17:54:00|133.76|132.26|133.65|132.15|133.76|132.26|133.65|132.15|12
1625766850000|2021-07-08 17:54:10|133.64|132.14|133.64|132.14|133.64|132.14|133.62|132.12|5
1625766860000|2021-07-08 17:54:20|133.63|132.13|133.71|132.21|133.72|132.22|133.63|132.13|8
1625766870000|2021-07-08 17:54:30|133.72|132.22|133.64|132.14|133.76|132.26|133.56|132.06|22
1625766880000|2021-07-08 17:54:40|133.63|132.13|133.62|132.12|133.65|132.15|133.62|132.12|14
1625766890000|2021-07-08 17:54:50|133.63|132.13|133.54|132.04|133.63|132.13|133.53|132.03|18
1625766900000|2021-07-08 17:55:00|133.51|132.01|133.5|132|133.53|132.03|133.49|131.99|9
1625766910000|2021-07-08 17:55:10|133.49|131.99|133.46|131.96|133.49|131.99|133.46|131.96|5
1625766920000|2021-07-08 17:55:20|133.45|131.95|133.43|131.93|133.46|131.96|133.41|131.91|12
1625766930000|2021-07-08 17:55:30|133.44|131.94|133.41|131.91|133.44|131.94|133.38|131.88|11
1625766940000|2021-07-08 17:55:40|133.44|131.94|133.36|131.86|133.44|131.94|133.36|131.86|6
1625766950000|2021-07-08 17:55:50|133.37|131.87|133.38|131.88|133.43|131.93|133.37|131.87|13
1625766960000|2021-07-08 17:56:00|133.37|131.87|133.41|131.91|133.42|131.92|133.34|131.84|15
1625766970000|2021-07-08 17:56:10|133.44|131.94|133.44|131.94|133.45|131.95|133.42|131.92|12
1625766980000|2021-07-08 17:56:20|133.45|131.95|133.44|131.94|133.46|131.96|133.44|131.94|9
1625766990000|2021-07-08 17:56:30|133.43|131.93|133.42|131.92|133.45|131.95|133.42|131.92|6
1625767000000|2021-07-08 17:56:40|133.41|131.91|133.37|131.87|133.41|131.91|133.35|131.85|9
1625767010000|2021-07-08 17:56:50|133.36|131.86|133.42|131.92|133.42|131.92|133.35|131.85|11
1625767020000|2021-07-08 17:57:00|133.41|131.91|133.45|131.95|133.46|131.96|133.41|131.91|10
1625767030000|2021-07-08 17:57:10|133.44|131.94|133.37|131.87|133.44|131.94|133.36|131.86|14
1625767040000|2021-07-08 17:57:20|133.36|131.86|133.34|131.84|133.36|131.86|133.3|131.8|11
1625767050000|2021-07-08 17:57:30|133.33|131.83|133.3|131.8|133.33|131.83|133.3|131.8|4
1625767060000|2021-07-08 17:57:40|133.31|131.81|133.29|131.79|133.34|131.84|133.29|131.79|11
1625767070000|2021-07-08 17:57:50|133.3|131.8|133.28|131.78|133.31|131.81|133.28|131.78|5
1625767080000|2021-07-08 17:58:00|133.29|131.79|133.26|131.76|133.29|131.79|133.26|131.76|6
1625767090000|2021-07-08 17:58:10|133.29|131.79|133.33|131.83|133.35|131.85|133.29|131.79|13
1625767100000|2021-07-08 17:58:20|133.31|131.81|133.27|131.77|133.31|131.81|133.26|131.76|11
1625767110000|2021-07-08 17:58:30|133.28|131.78|133.27|131.77|133.28|131.78|133.26|131.76|6
1625767120000|2021-07-08 17:58:40|133.28|131.78|133.26|131.76|133.28|131.78|133.26|131.76|3
1625767130000|2021-07-08 17:58:50|133.25|131.75|133.23|131.73|133.26|131.76|133.21|131.71|10
1625767140000|2021-07-08 17:59:00|133.27|131.77|133.24|131.74|133.3|131.8|133.24|131.74|17
1625767150000|2021-07-08 17:59:10|133.22|131.72|133.24|131.74|133.27|131.77|133.21|131.71|13
1625767160000|2021-07-08 17:59:20|133.23|131.73|133.22|131.72|133.24|131.74|133.2|131.7|19
1625767170000|2021-07-08 17:59:30|133.23|131.73|133.23|131.73|133.25|131.75|133.22|131.72|9
1625767180000|2021-07-08 17:59:40|133.22|131.72|133.23|131.73|133.23|131.73|133.21|131.71|8
1625767190000|2021-07-08 17:59:50|133.24|131.74|133.25|131.75|133.26|131.76|133.23|131.73|8
1625767200000|2021-07-08 18:00:00|133.26|131.76|133.39|131.89|133.41|131.91|133.24|131.74|21
1625767210000|2021-07-08 18:00:10|133.5|132|133.38|131.88|133.5|132|133.36|131.86|22
1625767220000|2021-07-08 18:00:20|133.36|131.86|133.4|131.9|133.43|131.93|133.36|131.86|20
1625767230000|2021-07-08 18:00:30|133.39|131.89|133.38|131.88|133.42|131.92|133.36|131.86|13
1625767240000|2021-07-08 18:00:40|133.4|131.9|133.35|131.85|133.4|131.9|133.35|131.85|7
1625767250000|2021-07-08 18:00:50|133.38|131.88|133.35|131.85|133.42|131.92|133.35|131.85|11
1625767260000|2021-07-08 18:01:00|133.36|131.86|133.39|131.89|133.39|131.89|133.35|131.85|6
1625767270000|2021-07-08 18:01:10|133.38|131.88|133.33|131.83|133.38|131.88|133.33|131.83|5
1625767290000|2021-07-08 18:01:30|133.37|131.87|133.34|131.84|133.37|131.87|133.34|131.84|11
1625767300000|2021-07-08 18:01:40|133.38|131.88|133.35|131.85|133.38|131.88|133.34|131.84|5
1625767310000|2021-07-08 18:01:50|133.38|131.88|133.45|131.95|133.45|131.95|133.38|131.88|8
1625767320000|2021-07-08 18:02:00|133.43|131.93|133.44|131.94|133.45|131.95|133.43|131.93|5
1625767330000|2021-07-08 18:02:10|133.41|131.91|133.42|131.92|133.42|131.92|133.4|131.9|9
1625767340000|2021-07-08 18:02:20|133.4|131.9|133.38|131.88|133.42|131.92|133.38|131.88|5
1625767350000|2021-07-08 18:02:30|133.37|131.87|133.43|131.93|133.43|131.93|133.37|131.87|8
1625767360000|2021-07-08 18:02:40|133.45|131.95|133.44|131.94|133.46|131.96|133.39|131.89|12
1625767370000|2021-07-08 18:02:50|133.42|131.92|133.41|131.91|133.43|131.93|133.4|131.9|6
1625767380000|2021-07-08 18:03:00|133.43|131.93|133.42|131.92|133.46|131.96|133.39|131.89|11
1625767400000|2021-07-08 18:03:20|133.44|131.94|133.42|131.92|133.44|131.94|133.41|131.91|6
1625767410000|2021-07-08 18:03:30|133.41|131.91|133.32|131.82|133.41|131.91|133.32|131.82|13
1625767420000|2021-07-08 18:03:40|133.31|131.81|133.26|131.76|133.31|131.81|133.26|131.76|9
1625767430000|2021-07-08 18:03:50|133.27|131.77|133.25|131.75|133.27|131.77|133.25|131.75|7
1625767440000|2021-07-08 18:04:00|133.26|131.76|133.23|131.73|133.26|131.76|133.23|131.73|8
1625767450000|2021-07-08 18:04:10|133.24|131.74|133.26|131.76|133.27|131.77|133.24|131.74|4
1625767460000|2021-07-08 18:04:20|133.25|131.75|133.25|131.75|133.26|131.76|133.24|131.74|9
1625767470000|2021-07-08 18:04:30|133.26|131.76|133.24|131.74|133.26|131.76|133.24|131.74|3
1625767480000|2021-07-08 18:04:40|133.23|131.73|133.18|131.68|133.24|131.74|133.18|131.68|9
1625767490000|2021-07-08 18:04:50|133.17|131.67|133.07|131.57|133.17|131.67|133.07|131.57|17
1625767500000|2021-07-08 18:05:00|133.06|131.56|132.97|131.47|133.06|131.56|132.97|131.47|10
1625767510000|2021-07-08 18:05:10|132.96|131.46|132.95|131.45|133|131.5|132.94|131.44|10
1625767520000|2021-07-08 18:05:20|132.94|131.44|133.03|131.53|133.04|131.54|132.93|131.43|8
1625767530000|2021-07-08 18:05:30|133.05|131.55|132.97|131.47|133.05|131.55|132.97|131.47|10
1625767540000|2021-07-08 18:05:40|132.98|131.48|132.97|131.47|132.98|131.48|132.97|131.47|8
1625767550000|2021-07-08 18:05:50|132.99|131.49|133.02|131.52|133.02|131.52|132.99|131.49|2
1625767560000|2021-07-08 18:06:00|132.99|131.49|133.01|131.51|133.02|131.52|132.99|131.49|5
1625767570000|2021-07-08 18:06:10|133.02|131.52|133.02|131.52|133.02|131.52|132.99|131.49|7
1625767580000|2021-07-08 18:06:20|133.03|131.53|133|131.5|133.05|131.55|133|131.5|16
1625767590000|2021-07-08 18:06:30|133.01|131.51|133|131.5|133.09|131.59|132.98|131.48|10
1625767600000|2021-07-08 18:06:40|133.05|131.55|132.99|131.49|133.05|131.55|132.98|131.48|8
1625767610000|2021-07-08 18:06:50|133.04|131.54|133.1|131.6|133.1|131.6|132.98|131.48|9
1625767620000|2021-07-08 18:07:00|133.11|131.61|133.09|131.59|133.12|131.62|133.07|131.57|9
1625767630000|2021-07-08 18:07:10|133.1|131.6|133.07|131.57|133.14|131.64|133.07|131.57|7
1625767640000|2021-07-08 18:07:20|133.06|131.56|133.04|131.54|133.06|131.56|133.04|131.54|5
1625767650000|2021-07-08 18:07:30|133.03|131.53|133.04|131.54|133.05|131.55|133.02|131.52|7
1625767660000|2021-07-08 18:07:40|133.05|131.55|133.06|131.56|133.06|131.56|133.04|131.54|6
1625767670000|2021-07-08 18:07:50|133.05|131.55|133.07|131.57|133.07|131.57|133.04|131.54|9
1625767680000|2021-07-08 18:08:00|133.08|131.58|133.09|131.59|133.12|131.62|133.07|131.57|14
1625767690000|2021-07-08 18:08:10|133.08|131.58|133|131.5|133.08|131.58|132.99|131.49|10
1625767700000|2021-07-08 18:08:20|132.99|131.49|132.99|131.49|133.04|131.54|132.97|131.47|7
1625767710000|2021-07-08 18:08:30|132.98|131.48|132.91|131.41|132.99|131.49|132.87|131.37|10
1625767720000|2021-07-08 18:08:40|132.9|131.4|132.85|131.35|132.9|131.4|132.84|131.34|11
1625767730000|2021-07-08 18:08:50|132.86|131.36|132.84|131.34|132.87|131.37|132.84|131.34|11
1625767740000|2021-07-08 18:09:00|132.85|131.35|132.88|131.38|132.9|131.4|132.85|131.35|10
1625767750000|2021-07-08 18:09:10|132.89|131.39|132.83|131.33|132.9|131.4|132.83|131.33|13
1625767760000|2021-07-08 18:09:20|132.85|131.35|132.85|131.35|132.85|131.35|132.84|131.34|3
1625767770000|2021-07-08 18:09:30|132.86|131.36|132.84|131.34|132.88|131.38|132.84|131.34|6
1625767780000|2021-07-08 18:09:40|132.88|131.38|132.87|131.37|132.88|131.38|132.85|131.35|7
1625767790000|2021-07-08 18:09:50|132.88|131.38|132.87|131.37|132.88|131.38|132.86|131.36|7
1625767800000|2021-07-08 18:10:00|132.85|131.35|132.8|131.3|132.88|131.38|132.8|131.3|9
1625767810000|2021-07-08 18:10:10|132.79|131.29|132.82|131.32|132.85|131.35|132.79|131.29|16
1625767820000|2021-07-08 18:10:20|132.83|131.33|132.83|131.33|132.85|131.35|132.8|131.3|13
1625767830000|2021-07-08 18:10:30|132.82|131.32|132.82|131.32|132.82|131.32|132.82|131.32|1
1625767840000|2021-07-08 18:10:40|132.83|131.33|132.81|131.31|132.83|131.33|132.8|131.3|9
1625767850000|2021-07-08 18:10:50|132.8|131.3|132.8|131.3|132.84|131.34|132.8|131.3|5
1625767860000|2021-07-08 18:11:00|132.79|131.29|132.78|131.28|132.83|131.33|132.78|131.28|5
1625767870000|2021-07-08 18:11:10|132.83|131.33|132.76|131.26|132.84|131.34|132.75|131.25|9
1625767880000|2021-07-08 18:11:20|132.78|131.28|132.78|131.28|132.83|131.33|132.76|131.26|9
1625767890000|2021-07-08 18:11:30|132.79|131.29|132.76|131.26|132.82|131.32|132.76|131.26|8
1625767920000|2021-07-08 18:12:00|132.77|131.27|132.85|131.35|132.85|131.35|132.77|131.27|3
1625767930000|2021-07-08 18:12:10|132.83|131.33|132.85|131.35|132.89|131.39|132.83|131.33|10
1625767940000|2021-07-08 18:12:20|132.84|131.34|132.84|131.34|132.87|131.37|132.83|131.33|9
1625767950000|2021-07-08 18:12:30|132.86|131.36|132.9|131.4|132.9|131.4|132.84|131.34|12
1625767960000|2021-07-08 18:12:40|132.91|131.41|132.87|131.37|132.91|131.41|132.87|131.37|5
1625767970000|2021-07-08 18:12:50|132.88|131.38|132.82|131.32|132.9|131.4|132.82|131.32|12
1625767980000|2021-07-08 18:13:00|132.87|131.37|132.86|131.36|132.87|131.37|132.8|131.3|7
1625767990000|2021-07-08 18:13:10|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|3
1625768000000|2021-07-08 18:13:20|132.8|131.3|132.81|131.31|132.83|131.33|132.8|131.3|6
1625768010000|2021-07-08 18:13:30|132.8|131.3|132.82|131.32|132.83|131.33|132.8|131.3|6
1625768020000|2021-07-08 18:13:40|132.84|131.34|132.87|131.37|132.87|131.37|132.84|131.34|3
1625768030000|2021-07-08 18:13:50|132.86|131.36|132.87|131.37|132.87|131.37|132.85|131.35|10
1625768040000|2021-07-08 18:14:00|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|3
1625768050000|2021-07-08 18:14:10|132.85|131.35|132.85|131.35|132.87|131.37|132.84|131.34|7
1625768060000|2021-07-08 18:14:20|132.84|131.34|132.85|131.35|132.88|131.38|132.84|131.34|14
1625768070000|2021-07-08 18:14:30|132.86|131.36|132.79|131.29|132.86|131.36|132.78|131.28|9
1625768090000|2021-07-08 18:14:50|132.8|131.3|132.75|131.25|132.8|131.3|132.75|131.25|6
1625768100000|2021-07-08 18:15:00|132.76|131.26|132.91|131.41|132.91|131.41|132.76|131.26|8
1625768110000|2021-07-08 18:15:10|132.88|131.38|132.93|131.43|132.94|131.44|132.88|131.38|9
1625768120000|2021-07-08 18:15:20|132.94|131.44|132.9|131.4|132.94|131.44|132.9|131.4|5
1625768130000|2021-07-08 18:15:30|132.92|131.42|132.91|131.41|132.92|131.42|132.91|131.41|2
1625768140000|2021-07-08 18:15:40|132.9|131.4|132.91|131.41|132.92|131.42|132.9|131.4|4
1625768150000|2021-07-08 18:15:50|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1625768160000|2021-07-08 18:16:00|132.94|131.44|132.86|131.36|132.94|131.44|132.86|131.36|11
1625768170000|2021-07-08 18:16:10|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|6
1625768180000|2021-07-08 18:16:20|132.85|131.35|132.8|131.3|132.85|131.35|132.8|131.3|4
1625768190000|2021-07-08 18:16:30|132.79|131.29|132.8|131.3|132.8|131.3|132.79|131.29|2
1625768200000|2021-07-08 18:16:40|132.81|131.31|132.8|131.3|132.84|131.34|132.8|131.3|9
1625768210000|2021-07-08 18:16:50|132.79|131.29|132.8|131.3|132.8|131.3|132.79|131.29|4
1625768220000|2021-07-08 18:17:00|132.81|131.31|132.84|131.34|132.84|131.34|132.8|131.3|8
1625768230000|2021-07-08 18:17:10|132.83|131.33|132.83|131.33|132.84|131.34|132.82|131.32|6
1625768240000|2021-07-08 18:17:20|132.82|131.32|132.85|131.35|132.85|131.35|132.82|131.32|8
1625768250000|2021-07-08 18:17:30|132.84|131.34|132.78|131.28|132.84|131.34|132.77|131.27|8
1625768260000|2021-07-08 18:17:40|132.79|131.29|132.8|131.3|132.81|131.31|132.78|131.28|4
1625768270000|2021-07-08 18:17:50|132.79|131.29|132.8|131.3|132.81|131.31|132.79|131.29|3
1625768280000|2021-07-08 18:18:00|132.79|131.29|132.81|131.31|132.82|131.32|132.79|131.29|4
1625768290000|2021-07-08 18:18:10|132.82|131.32|132.85|131.35|132.85|131.35|132.82|131.32|5
1625768300000|2021-07-08 18:18:20|132.84|131.34|132.84|131.34|132.85|131.35|132.84|131.34|3
1625768310000|2021-07-08 18:18:30|132.83|131.33|132.84|131.34|132.84|131.34|132.83|131.33|6
1625768320000|2021-07-08 18:18:40|132.83|131.33|132.82|131.32|132.83|131.33|132.8|131.3|4
1625768330000|2021-07-08 18:18:50|132.83|131.33|132.82|131.32|132.83|131.33|132.82|131.32|2
1625768340000|2021-07-08 18:19:00|132.83|131.33|132.81|131.31|132.87|131.37|132.81|131.31|6
1625768350000|2021-07-08 18:19:10|132.78|131.28|132.79|131.29|132.81|131.31|132.77|131.27|8
1625768360000|2021-07-08 18:19:20|132.78|131.28|132.77|131.27|132.78|131.28|132.77|131.27|4
1625768370000|2021-07-08 18:19:30|132.79|131.29|132.78|131.28|132.79|131.29|132.78|131.28|2
1625768380000|2021-07-08 18:19:40|132.77|131.27|132.76|131.26|132.78|131.28|132.76|131.26|5
1625768390000|2021-07-08 18:19:50|132.81|131.31|132.75|131.25|132.81|131.31|132.75|131.25|8
1625768400000|2021-07-08 18:20:00|132.76|131.26|132.75|131.25|132.76|131.26|132.74|131.24|4
1625768410000|2021-07-08 18:20:10|132.74|131.24|132.72|131.22|132.75|131.25|132.72|131.22|7
1625768420000|2021-07-08 18:20:20|132.73|131.23|132.72|131.22|132.73|131.23|132.71|131.21|4
1625768430000|2021-07-08 18:20:30|132.71|131.21|132.62|131.12|132.71|131.21|132.6|131.1|18
1625768440000|2021-07-08 18:20:40|132.63|131.13|132.62|131.12|132.63|131.13|132.6|131.1|10
1625768450000|2021-07-08 18:20:50|132.61|131.11|132.67|131.17|132.74|131.24|132.61|131.11|6
1625768460000|2021-07-08 18:21:00|132.68|131.18|132.62|131.12|132.68|131.18|132.61|131.11|12
1625768470000|2021-07-08 18:21:10|132.61|131.11|132.62|131.12|132.63|131.13|132.61|131.11|7
1625768480000|2021-07-08 18:21:20|132.63|131.13|132.69|131.19|132.69|131.19|132.63|131.13|6
1625768490000|2021-07-08 18:21:30|132.68|131.18|132.72|131.22|132.72|131.22|132.68|131.18|6
1625768500000|2021-07-08 18:21:40|132.7|131.2|132.7|131.2|132.71|131.21|132.68|131.18|7
1625768510000|2021-07-08 18:21:50|132.71|131.21|132.79|131.29|132.79|131.29|132.69|131.19|8
1625768520000|2021-07-08 18:22:00|132.8|131.3|132.79|131.29|132.81|131.31|132.79|131.29|3
1625768530000|2021-07-08 18:22:10|132.76|131.26|132.71|131.21|132.77|131.27|132.68|131.18|8
1625768540000|2021-07-08 18:22:20|132.69|131.19|132.7|131.2|132.72|131.22|132.69|131.19|5
1625768550000|2021-07-08 18:22:30|132.69|131.19|132.73|131.23|132.73|131.23|132.69|131.19|6
1625768560000|2021-07-08 18:22:40|132.72|131.22|132.71|131.21|132.72|131.22|132.7|131.2|9
1625768570000|2021-07-08 18:22:50|132.72|131.22|132.69|131.19|132.72|131.22|132.68|131.18|9
1625768580000|2021-07-08 18:23:00|132.67|131.17|132.7|131.2|132.7|131.2|132.67|131.17|7
1625768590000|2021-07-08 18:23:10|132.69|131.19|132.75|131.25|132.75|131.25|132.69|131.19|5
1625768600000|2021-07-08 18:23:20|132.74|131.24|132.7|131.2|132.74|131.24|132.69|131.19|8
1625768610000|2021-07-08 18:23:30|132.69|131.19|132.7|131.2|132.7|131.2|132.69|131.19|2
1625768620000|2021-07-08 18:23:40|132.69|131.19|132.7|131.2|132.7|131.2|132.69|131.19|4
1625768630000|2021-07-08 18:23:50|132.69|131.19|132.71|131.21|132.72|131.22|132.68|131.18|7
1625768640000|2021-07-08 18:24:00|132.69|131.19|132.67|131.17|132.69|131.19|132.67|131.17|2
1625768650000|2021-07-08 18:24:10|132.68|131.18|132.68|131.18|132.71|131.21|132.68|131.18|3
1625768660000|2021-07-08 18:24:20|132.69|131.19|132.62|131.12|132.69|131.19|132.59|131.09|13
1625768670000|2021-07-08 18:24:30|132.59|131.09|132.58|131.08|132.59|131.09|132.58|131.08|4
1625768680000|2021-07-08 18:24:40|132.6|131.1|132.58|131.08|132.61|131.11|132.57|131.07|12
1625768690000|2021-07-08 18:24:50|132.57|131.07|132.57|131.07|132.59|131.09|132.56|131.06|10
1625768700000|2021-07-08 18:25:00|132.56|131.06|132.66|131.16|132.67|131.17|132.56|131.06|18
1625768710000|2021-07-08 18:25:10|132.65|131.15|132.66|131.16|132.67|131.17|132.65|131.15|11
1625768720000|2021-07-08 18:25:20|132.64|131.14|132.6|131.1|132.64|131.14|132.6|131.1|10
1625768730000|2021-07-08 18:25:30|132.59|131.09|132.56|131.06|132.63|131.13|132.56|131.06|13
1625768740000|2021-07-08 18:25:40|132.58|131.08|132.52|131.02|132.58|131.08|132.51|131.01|12
1625768750000|2021-07-08 18:25:50|132.51|131.01|132.48|130.98|132.51|131.01|132.47|130.97|15
1625768760000|2021-07-08 18:26:00|132.47|130.97|132.47|130.97|132.48|130.98|132.47|130.97|5
1625768770000|2021-07-08 18:26:10|132.51|131.01|132.53|131.03|132.53|131.03|132.5|131|5
1625768780000|2021-07-08 18:26:20|132.56|131.06|132.51|131.01|132.56|131.06|132.5|131|14
1625768790000|2021-07-08 18:26:30|132.5|131|132.53|131.03|132.53|131.03|132.48|130.98|7
1625768800000|2021-07-08 18:26:40|132.55|131.05|132.56|131.06|132.56|131.06|132.55|131.05|4
1625768810000|2021-07-08 18:26:50|132.57|131.07|132.49|130.99|132.57|131.07|132.49|130.99|8
1625768820000|2021-07-08 18:27:00|132.5|131|132.48|130.98|132.51|131.01|132.48|130.98|3
1625768830000|2021-07-08 18:27:10|132.49|130.99|132.55|131.05|132.59|131.09|132.49|130.99|7
1625768840000|2021-07-08 18:27:20|132.54|131.04|132.5|131|132.54|131.04|132.49|130.99|17
1625768850000|2021-07-08 18:27:30|132.52|131.02|132.53|131.03|132.54|131.04|132.51|131.01|6
1625768860000|2021-07-08 18:27:40|132.55|131.05|132.55|131.05|132.56|131.06|132.55|131.05|3
1625768870000|2021-07-08 18:27:50|132.54|131.04|132.5|131|132.54|131.04|132.5|131|4
1625768880000|2021-07-08 18:28:00|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|4
1625768890000|2021-07-08 18:28:10|132.53|131.03|132.55|131.05|132.58|131.08|132.53|131.03|9
1625768900000|2021-07-08 18:28:20|132.56|131.06|132.55|131.05|132.56|131.06|132.54|131.04|9
1625768910000|2021-07-08 18:28:30|132.56|131.06|132.53|131.03|132.56|131.06|132.53|131.03|7
1625768920000|2021-07-08 18:28:40|132.54|131.04|132.54|131.04|132.57|131.07|132.54|131.04|12
1625768930000|2021-07-08 18:28:50|132.55|131.05|132.52|131.02|132.55|131.05|132.52|131.02|6
1625768940000|2021-07-08 18:29:00|132.49|130.99|132.56|131.06|132.56|131.06|132.49|130.99|9
1625768950000|2021-07-08 18:29:10|132.55|131.05|132.55|131.05|132.55|131.05|132.53|131.03|8
1625768960000|2021-07-08 18:29:20|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|2
1625768970000|2021-07-08 18:29:30|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|4
1625768980000|2021-07-08 18:29:40|132.6|131.1|132.59|131.09|132.61|131.11|132.59|131.09|8
1625768990000|2021-07-08 18:29:50|132.6|131.1|132.63|131.13|132.63|131.13|132.6|131.1|5
1625769000000|2021-07-08 18:30:00|132.65|131.15|132.64|131.14|132.65|131.15|132.63|131.13|17
1625769010000|2021-07-08 18:30:10|132.63|131.13|132.7|131.2|132.7|131.2|132.63|131.13|8
1625769020000|2021-07-08 18:30:20|132.71|131.21|132.71|131.21|132.72|131.22|132.71|131.21|5
1625769030000|2021-07-08 18:30:30|132.7|131.2|132.67|131.17|132.71|131.21|132.65|131.15|9
1625769040000|2021-07-08 18:30:40|132.65|131.15|132.61|131.11|132.66|131.16|132.61|131.11|5
1625769050000|2021-07-08 18:30:50|132.63|131.13|132.55|131.05|132.63|131.13|132.51|131.01|16
1625769060000|2021-07-08 18:31:00|132.51|131.01|132.46|130.96|132.52|131.02|132.45|130.95|15
1625769070000|2021-07-08 18:31:10|132.45|130.95|132.45|130.95|132.46|130.96|132.41|130.91|11
1625769080000|2021-07-08 18:31:20|132.44|130.94|132.45|130.95|132.46|130.96|132.44|130.94|11
1625769090000|2021-07-08 18:31:30|132.46|130.96|132.54|131.04|132.54|131.04|132.46|130.96|10
1625769100000|2021-07-08 18:31:40|132.55|131.05|132.55|131.05|132.59|131.09|132.54|131.04|14
1625769110000|2021-07-08 18:31:50|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|6
1625769120000|2021-07-08 18:32:00|132.58|131.08|132.64|131.14|132.64|131.14|132.58|131.08|5
1625769130000|2021-07-08 18:32:10|132.67|131.17|132.72|131.22|132.72|131.22|132.62|131.12|16
1625769140000|2021-07-08 18:32:20|132.73|131.23|132.66|131.16|132.73|131.23|132.65|131.15|5
1625769150000|2021-07-08 18:32:30|132.64|131.14|132.72|131.22|132.72|131.22|132.63|131.13|13
1625769160000|2021-07-08 18:32:40|132.63|131.13|132.74|131.24|132.74|131.24|132.63|131.13|6
1625769170000|2021-07-08 18:32:50|132.75|131.25|132.8|131.3|132.81|131.31|132.75|131.25|4
1625769180000|2021-07-08 18:33:00|132.78|131.28|132.77|131.27|132.78|131.28|132.73|131.23|8
1625769190000|2021-07-08 18:33:10|132.78|131.28|132.76|131.26|132.78|131.28|132.75|131.25|4
1625769200000|2021-07-08 18:33:20|132.72|131.22|132.65|131.15|132.76|131.26|132.65|131.15|8
1625769210000|2021-07-08 18:33:30|132.64|131.14|132.77|131.27|132.77|131.27|132.64|131.14|14
1625769220000|2021-07-08 18:33:40|132.73|131.23|132.78|131.28|132.79|131.29|132.73|131.23|5
1625769230000|2021-07-08 18:33:50|132.72|131.22|132.77|131.27|132.8|131.3|132.72|131.22|8
1625769240000|2021-07-08 18:34:00|132.81|131.31|132.78|131.28|132.81|131.31|132.77|131.27|8
1625769250000|2021-07-08 18:34:10|132.77|131.27|132.75|131.25|132.77|131.27|132.72|131.22|6
1625769260000|2021-07-08 18:34:20|132.74|131.24|132.76|131.26|132.76|131.26|132.74|131.24|5
1625769270000|2021-07-08 18:34:30|132.77|131.27|132.77|131.27|132.77|131.27|132.74|131.24|9
1625769280000|2021-07-08 18:34:40|132.79|131.29|132.77|131.27|132.8|131.3|132.74|131.24|18
1625769290000|2021-07-08 18:34:50|132.78|131.28|132.75|131.25|132.78|131.28|132.74|131.24|6
1625769300000|2021-07-08 18:35:00|132.76|131.26|132.75|131.25|132.76|131.26|132.74|131.24|8
1625769310000|2021-07-08 18:35:10|132.74|131.24|132.74|131.24|132.77|131.27|132.74|131.24|11
1625769320000|2021-07-08 18:35:20|132.77|131.27|132.74|131.24|132.77|131.27|132.74|131.24|3
1625769330000|2021-07-08 18:35:30|132.78|131.28|132.84|131.34|132.84|131.34|132.78|131.28|6
1625769340000|2021-07-08 18:35:40|132.87|131.37|132.8|131.3|132.87|131.37|132.77|131.27|14
1625769360000|2021-07-08 18:36:00|132.81|131.31|132.89|131.39|132.89|131.39|132.81|131.31|4
1625769370000|2021-07-08 18:36:10|132.9|131.4|132.87|131.37|132.94|131.44|132.85|131.35|9
1625769380000|2021-07-08 18:36:20|132.93|131.43|132.93|131.43|132.94|131.44|132.93|131.43|3
1625769390000|2021-07-08 18:36:30|132.95|131.45|132.99|131.49|133|131.5|132.93|131.43|7
1625769400000|2021-07-08 18:36:40|133|131.5|133.01|131.51|133.01|131.51|132.99|131.49|4
1625769410000|2021-07-08 18:36:50|133.02|131.52|133.05|131.55|133.05|131.55|133.01|131.51|9
1625769420000|2021-07-08 18:37:00|133.06|131.56|133.07|131.57|133.08|131.58|133.06|131.56|3
1625769430000|2021-07-08 18:37:10|133.06|131.56|133.01|131.51|133.06|131.56|132.99|131.49|11
1625769440000|2021-07-08 18:37:20|133.02|131.52|133.06|131.56|133.06|131.56|133.01|131.51|12
1625769450000|2021-07-08 18:37:30|133.05|131.55|133.03|131.53|133.07|131.57|133.03|131.53|10
1625769460000|2021-07-08 18:37:40|133.04|131.54|133.01|131.51|133.05|131.55|133.01|131.51|5
1625769470000|2021-07-08 18:37:50|133|131.5|132.99|131.49|133|131.5|132.99|131.49|6
1625769480000|2021-07-08 18:38:00|133|131.5|132.99|131.49|133|131.5|132.99|131.49|2
1625769490000|2021-07-08 18:38:10|132.98|131.48|132.9|131.4|132.98|131.48|132.9|131.4|8
1625769500000|2021-07-08 18:38:20|132.91|131.41|132.92|131.42|132.94|131.44|132.9|131.4|11
1625769510000|2021-07-08 18:38:30|132.94|131.44|132.93|131.43|132.95|131.45|132.93|131.43|4
1625769520000|2021-07-08 18:38:40|132.92|131.42|132.94|131.44|132.94|131.44|132.92|131.42|4
1625769540000|2021-07-08 18:39:00|132.93|131.43|132.94|131.44|132.94|131.44|132.93|131.43|2
1625769570000|2021-07-08 18:39:30|132.93|131.43|132.85|131.35|132.94|131.44|132.85|131.35|5
1625769580000|2021-07-08 18:39:40|132.86|131.36|132.83|131.33|132.86|131.36|132.83|131.33|3
1625769590000|2021-07-08 18:39:50|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625769600000|2021-07-08 18:40:00|132.82|131.32|132.65|131.15|132.82|131.32|132.63|131.13|15
1625769610000|2021-07-08 18:40:10|132.64|131.14|132.65|131.15|132.68|131.18|132.64|131.14|9
1625769620000|2021-07-08 18:40:20|132.64|131.14|132.64|131.14|132.65|131.15|132.62|131.12|10
1625769630000|2021-07-08 18:40:30|132.65|131.15|132.6|131.1|132.65|131.15|132.6|131.1|13
1625769640000|2021-07-08 18:40:40|132.63|131.13|132.6|131.1|132.64|131.14|132.6|131.1|7
1625769650000|2021-07-08 18:40:50|132.61|131.11|132.63|131.13|132.65|131.15|132.6|131.1|7
1625769660000|2021-07-08 18:41:00|132.64|131.14|132.72|131.22|132.72|131.22|132.61|131.11|8
1625769670000|2021-07-08 18:41:10|132.71|131.21|132.79|131.29|132.79|131.29|132.69|131.19|14
1625769680000|2021-07-08 18:41:20|132.8|131.3|132.79|131.29|132.84|131.34|132.77|131.27|20
1625769690000|2021-07-08 18:41:30|132.78|131.28|132.85|131.35|132.85|131.35|132.76|131.26|18
1625769700000|2021-07-08 18:41:40|132.84|131.34|132.82|131.32|132.84|131.34|132.79|131.29|15
1625769710000|2021-07-08 18:41:50|132.83|131.33|132.89|131.39|132.95|131.45|132.83|131.33|16
1625769720000|2021-07-08 18:42:00|132.9|131.4|132.92|131.42|132.92|131.42|132.88|131.38|10
1625769730000|2021-07-08 18:42:10|132.97|131.47|132.92|131.42|132.98|131.48|132.92|131.42|4
1625769740000|2021-07-08 18:42:20|132.93|131.43|132.99|131.49|132.99|131.49|132.93|131.43|6
1625769750000|2021-07-08 18:42:30|133|131.5|133.04|131.54|133.04|131.54|133|131.5|2
1625769760000|2021-07-08 18:42:40|133.08|131.58|133.09|131.59|133.1|131.6|133.07|131.57|5
1625769770000|2021-07-08 18:42:50|133.08|131.58|133.01|131.51|133.08|131.58|132.98|131.48|12
1625769780000|2021-07-08 18:43:00|133|131.5|132.99|131.49|133|131.5|132.98|131.48|8
1625769790000|2021-07-08 18:43:10|133|131.5|133|131.5|133.01|131.51|132.99|131.49|5
1625769800000|2021-07-08 18:43:20|133.01|131.51|133.06|131.56|133.06|131.56|132.99|131.49|6
1625769810000|2021-07-08 18:43:30|133.05|131.55|133.06|131.56|133.07|131.57|133.05|131.55|5
1625769820000|2021-07-08 18:43:40|133.07|131.57|133.07|131.57|133.07|131.57|133.06|131.56|3
1625769830000|2021-07-08 18:43:50|133.08|131.58|133.04|131.54|133.09|131.59|133.04|131.54|7
1625769840000|2021-07-08 18:44:00|133.05|131.55|133.04|131.54|133.05|131.55|133.03|131.53|9
1625769850000|2021-07-08 18:44:10|132.98|131.48|132.98|131.48|132.99|131.49|132.98|131.48|5
1625769860000|2021-07-08 18:44:20|132.99|131.49|132.96|131.46|132.99|131.49|132.96|131.46|3
1625769870000|2021-07-08 18:44:30|132.95|131.45|132.94|131.44|132.95|131.45|132.92|131.42|5
1625769880000|2021-07-08 18:44:40|132.93|131.43|132.95|131.45|132.95|131.45|132.93|131.43|2
1625769890000|2021-07-08 18:44:50|132.94|131.44|133|131.5|133|131.5|132.94|131.44|13
1625769900000|2021-07-08 18:45:00|132.99|131.49|132.99|131.49|133|131.5|132.98|131.48|7
1625769910000|2021-07-08 18:45:10|132.98|131.48|132.98|131.48|132.99|131.49|132.98|131.48|3
1625769920000|2021-07-08 18:45:20|132.97|131.47|132.86|131.36|132.99|131.49|132.85|131.35|12
1625769930000|2021-07-08 18:45:30|132.87|131.37|132.89|131.39|132.89|131.39|132.87|131.37|7
1625769940000|2021-07-08 18:45:40|132.9|131.4|132.94|131.44|132.94|131.44|132.9|131.4|4
1625769950000|2021-07-08 18:45:50|132.96|131.46|132.98|131.48|132.98|131.48|132.96|131.46|3
1625769960000|2021-07-08 18:46:00|133|131.5|133.02|131.52|133.03|131.53|132.98|131.48|5
1625769970000|2021-07-08 18:46:10|133.03|131.53|133.02|131.52|133.05|131.55|133.02|131.52|4
1625769980000|2021-07-08 18:46:20|133|131.5|133.01|131.51|133.01|131.51|133|131.5|6
1625769990000|2021-07-08 18:46:30|133.02|131.52|133.03|131.53|133.05|131.55|133.02|131.52|6
1625770000000|2021-07-08 18:46:40|133.04|131.54|132.98|131.48|133.04|131.54|132.97|131.47|9
1625770010000|2021-07-08 18:46:50|132.99|131.49|133.06|131.56|133.06|131.56|132.99|131.49|8
1625770020000|2021-07-08 18:47:00|133.07|131.57|133.1|131.6|133.1|131.6|133.06|131.56|5
1625770030000|2021-07-08 18:47:10|133.07|131.57|133.08|131.58|133.08|131.58|133.07|131.57|4
1625770040000|2021-07-08 18:47:20|133.09|131.59|133.09|131.59|133.1|131.6|133.08|131.58|5
1625770050000|2021-07-08 18:47:30|133.08|131.58|133.1|131.6|133.11|131.61|133.08|131.58|4
1625770060000|2021-07-08 18:47:40|133.09|131.59|133.12|131.62|133.14|131.64|133.09|131.59|6
1625770070000|2021-07-08 18:47:50|133.13|131.63|133.11|131.61|133.14|131.64|133.11|131.61|4
1625770080000|2021-07-08 18:48:00|133.13|131.63|133.13|131.63|133.13|131.63|133.11|131.61|6
1625770090000|2021-07-08 18:48:10|133.12|131.62|133.13|131.63|133.13|131.63|133.09|131.59|8
1625770100000|2021-07-08 18:48:20|133.11|131.61|133.02|131.52|133.12|131.62|133.02|131.52|7
1625770110000|2021-07-08 18:48:30|133.04|131.54|132.85|131.35|133.04|131.54|132.85|131.35|10
1625770120000|2021-07-08 18:48:40|132.84|131.34|132.71|131.21|132.85|131.35|132.71|131.21|15
1625770130000|2021-07-08 18:48:50|132.73|131.23|132.75|131.25|132.75|131.25|132.72|131.22|8
1625770150000|2021-07-08 18:49:10|132.74|131.24|132.8|131.3|132.8|131.3|132.74|131.24|2
1625770160000|2021-07-08 18:49:20|132.79|131.29|132.72|131.22|132.79|131.29|132.7|131.2|12
1625770170000|2021-07-08 18:49:30|132.68|131.18|132.69|131.19|132.7|131.2|132.68|131.18|4
1625770180000|2021-07-08 18:49:40|132.7|131.2|132.69|131.19|132.7|131.2|132.67|131.17|8
1625770190000|2021-07-08 18:49:50|132.73|131.23|132.83|131.33|132.85|131.35|132.71|131.21|17
1625770200000|2021-07-08 18:50:00|132.85|131.35|132.94|131.44|132.94|131.44|132.85|131.35|10
1625770210000|2021-07-08 18:50:10|132.93|131.43|132.93|131.43|132.93|131.43|132.93|131.43|1
1625770220000|2021-07-08 18:50:20|132.94|131.44|132.99|131.49|132.99|131.49|132.94|131.44|4
1625770230000|2021-07-08 18:50:30|132.97|131.47|133.01|131.51|133.02|131.52|132.97|131.47|10
1625770240000|2021-07-08 18:50:40|133.02|131.52|133.02|131.52|133.02|131.52|133.01|131.51|3
1625770250000|2021-07-08 18:50:50|133.03|131.53|133.03|131.53|133.04|131.54|133.02|131.52|4
1625770260000|2021-07-08 18:51:00|133.11|131.61|133.02|131.52|133.11|131.61|133.02|131.52|9
1625770270000|2021-07-08 18:51:10|133.01|131.51|133.01|131.51|133.03|131.53|133.01|131.51|5
1625770280000|2021-07-08 18:51:20|133.05|131.55|133.1|131.6|133.1|131.6|133.04|131.54|7
1625770290000|2021-07-08 18:51:30|133.11|131.61|133.18|131.68|133.18|131.68|133.11|131.61|4
1625770300000|2021-07-08 18:51:40|133.16|131.66|133.15|131.65|133.16|131.66|133.07|131.57|12
1625770310000|2021-07-08 18:51:50|133.12|131.62|133.11|131.61|133.12|131.62|133.11|131.61|2
1625770320000|2021-07-08 18:52:00|133.1|131.6|133.1|131.6|133.11|131.61|133.1|131.6|3
1625770330000|2021-07-08 18:52:10|133.04|131.54|133.13|131.63|133.16|131.66|133.04|131.54|7
1625770340000|2021-07-08 18:52:20|133.14|131.64|133.16|131.66|133.16|131.66|133.06|131.56|9
1625770350000|2021-07-08 18:52:30|133.09|131.59|133.17|131.67|133.18|131.68|133.06|131.56|7
1625770360000|2021-07-08 18:52:40|133.18|131.68|133.18|131.68|133.18|131.68|133.17|131.67|3
1625770370000|2021-07-08 18:52:50|133.17|131.67|133.17|131.67|133.19|131.69|133.17|131.67|4
1625770380000|2021-07-08 18:53:00|133.18|131.68|133.17|131.67|133.18|131.68|133.17|131.67|2
1625770390000|2021-07-08 18:53:10|133.16|131.66|133.15|131.65|133.16|131.66|133.15|131.65|2
1625770400000|2021-07-08 18:53:20|133.14|131.64|133.08|131.58|133.15|131.65|133.08|131.58|12
1625770410000|2021-07-08 18:53:30|133.07|131.57|133.06|131.56|133.07|131.57|133.05|131.55|4
1625770420000|2021-07-08 18:53:40|133.07|131.57|133.03|131.53|133.07|131.57|133.03|131.53|4
1625770430000|2021-07-08 18:53:50|133.04|131.54|132.96|131.46|133.04|131.54|132.96|131.46|7
1625770440000|2021-07-08 18:54:00|132.95|131.45|132.94|131.44|132.97|131.47|132.94|131.44|7
1625770450000|2021-07-08 18:54:10|132.97|131.47|132.94|131.44|132.97|131.47|132.94|131.44|6
1625770460000|2021-07-08 18:54:20|132.95|131.45|132.96|131.46|132.97|131.47|132.95|131.45|3
1625770470000|2021-07-08 18:54:30|132.95|131.45|132.95|131.45|132.95|131.45|132.94|131.44|3
1625770500000|2021-07-08 18:55:00|132.91|131.41|132.86|131.36|132.91|131.41|132.85|131.35|9
1625770510000|2021-07-08 18:55:10|132.85|131.35|132.85|131.35|132.85|131.35|132.85|131.35|1
1625770520000|2021-07-08 18:55:20|132.88|131.38|132.85|131.35|132.88|131.38|132.85|131.35|12
1625770530000|2021-07-08 18:55:30|132.88|131.38|132.89|131.39|132.89|131.39|132.88|131.38|2
1625770540000|2021-07-08 18:55:40|132.9|131.4|132.99|131.49|132.99|131.49|132.9|131.4|7
1625770550000|2021-07-08 18:55:50|132.98|131.48|132.99|131.49|133|131.5|132.98|131.48|3
1625770560000|2021-07-08 18:56:00|133.01|131.51|133.09|131.59|133.09|131.59|132.99|131.49|8
1625770570000|2021-07-08 18:56:10|133.1|131.6|133.16|131.66|133.16|131.66|133.1|131.6|5
1625770580000|2021-07-08 18:56:20|133.12|131.62|133.28|131.78|133.28|131.78|133.12|131.62|11
1625770590000|2021-07-08 18:56:30|133.29|131.79|133.16|131.66|133.3|131.8|133.15|131.65|10
1625770600000|2021-07-08 18:56:40|133.12|131.62|133.15|131.65|133.16|131.66|133.12|131.62|4
1625770610000|2021-07-08 18:56:50|133.16|131.66|133.16|131.66|133.16|131.66|133.14|131.64|4
1625770620000|2021-07-08 18:57:00|133.22|131.72|133.23|131.73|133.23|131.73|133.22|131.72|2
1625770630000|2021-07-08 18:57:10|133.2|131.7|133.2|131.7|133.2|131.7|133.2|131.7|1
1625770640000|2021-07-08 18:57:20|133.17|131.67|133.17|131.67|133.21|131.71|133.15|131.65|5
1625770650000|2021-07-08 18:57:30|133.16|131.66|133.14|131.64|133.17|131.67|133.14|131.64|4
1625770660000|2021-07-08 18:57:40|133.15|131.65|133.13|131.63|133.15|131.65|133.13|131.63|5
1625770670000|2021-07-08 18:57:50|133.12|131.62|133.12|131.62|133.13|131.63|133.12|131.62|3
1625770680000|2021-07-08 18:58:00|133.13|131.63|133.13|131.63|133.13|131.63|133.12|131.62|3
1625770690000|2021-07-08 18:58:10|133.18|131.68|133.18|131.68|133.19|131.69|133.18|131.68|3
1625770700000|2021-07-08 18:58:20|133.2|131.7|133.21|131.71|133.22|131.72|133.2|131.7|7
1625770710000|2021-07-08 18:58:30|133.19|131.69|133.21|131.71|133.22|131.72|133.19|131.69|4
1625770720000|2021-07-08 18:58:40|133.22|131.72|133.25|131.75|133.25|131.75|133.22|131.72|3
1625770730000|2021-07-08 18:58:50|133.22|131.72|133.18|131.68|133.23|131.73|133.16|131.66|6
1625770740000|2021-07-08 18:59:00|133.19|131.69|133.17|131.67|133.19|131.69|133.17|131.67|2
1625770760000|2021-07-08 18:59:20|133.16|131.66|133.12|131.62|133.2|131.7|133.11|131.61|13
1625770770000|2021-07-08 18:59:30|133.11|131.61|133.12|131.62|133.17|131.67|133.09|131.59|13
1625770780000|2021-07-08 18:59:40|133.17|131.67|133.09|131.59|133.17|131.67|133.09|131.59|3
1625770790000|2021-07-08 18:59:50|133.12|131.62|133.13|131.63|133.13|131.63|133.09|131.59|4
1625770800000|2021-07-08 19:00:00|133.12|131.62|133.29|131.79|133.3|131.8|133.12|131.62|14
1625770810000|2021-07-08 19:00:10|133.3|131.8|133.3|131.8|133.33|131.83|133.29|131.79|9
1625770820000|2021-07-08 19:00:20|133.31|131.81|133.3|131.8|133.31|131.81|133.3|131.8|2
1625770830000|2021-07-08 19:00:30|133.31|131.81|133.24|131.74|133.31|131.81|133.23|131.73|7
1625770840000|2021-07-08 19:00:40|133.25|131.75|133.25|131.75|133.25|131.75|133.22|131.72|5
1625770850000|2021-07-08 19:00:50|133.26|131.76|133.24|131.74|133.26|131.76|133.24|131.74|3
1625770860000|2021-07-08 19:01:00|133.25|131.75|133.27|131.77|133.32|131.82|133.25|131.75|10
1625770870000|2021-07-08 19:01:10|133.33|131.83|133.3|131.8|133.33|131.83|133.3|131.8|6
1625770880000|2021-07-08 19:01:20|133.29|131.79|133.29|131.79|133.29|131.79|133.28|131.78|3
1625770900000|2021-07-08 19:01:40|133.27|131.77|133.21|131.71|133.28|131.78|133.19|131.69|7
1625770910000|2021-07-08 19:01:50|133.18|131.68|133.15|131.65|133.18|131.68|133.15|131.65|9
1625770920000|2021-07-08 19:02:00|133.16|131.66|133.09|131.59|133.17|131.67|133.09|131.59|13
1625770930000|2021-07-08 19:02:10|133.08|131.58|133.04|131.54|133.08|131.58|133.04|131.54|7
1625770940000|2021-07-08 19:02:20|133.03|131.53|133.03|131.53|133.04|131.54|133.03|131.53|5
1625770950000|2021-07-08 19:02:30|133.04|131.54|133.04|131.54|133.04|131.54|133.02|131.52|13
1625770960000|2021-07-08 19:02:40|133.02|131.52|132.96|131.46|133.02|131.52|132.96|131.46|8
1625770970000|2021-07-08 19:02:50|132.95|131.45|132.99|131.49|132.99|131.49|132.94|131.44|9
1625770980000|2021-07-08 19:03:00|132.98|131.48|133.04|131.54|133.04|131.54|132.96|131.46|11
1625770990000|2021-07-08 19:03:10|133.03|131.53|132.94|131.44|133.03|131.53|132.94|131.44|4
1625771000000|2021-07-08 19:03:20|132.93|131.43|132.94|131.44|132.95|131.45|132.93|131.43|9
1625771010000|2021-07-08 19:03:30|132.93|131.43|132.94|131.44|132.95|131.45|132.93|131.43|8
1625771020000|2021-07-08 19:03:40|132.97|131.47|132.95|131.45|132.97|131.47|132.95|131.45|7
1625771030000|2021-07-08 19:03:50|132.94|131.44|132.85|131.35|132.94|131.44|132.84|131.34|11
1625771040000|2021-07-08 19:04:00|132.86|131.36|132.81|131.31|132.86|131.36|132.81|131.31|6
1625771050000|2021-07-08 19:04:10|132.84|131.34|132.84|131.34|132.84|131.34|132.81|131.31|7
1625771060000|2021-07-08 19:04:20|132.8|131.3|132.84|131.34|132.85|131.35|132.8|131.3|9
1625771070000|2021-07-08 19:04:30|132.8|131.3|132.85|131.35|132.87|131.37|132.79|131.29|11
1625771080000|2021-07-08 19:04:40|132.84|131.34|132.81|131.31|132.87|131.37|132.81|131.31|9
1625771090000|2021-07-08 19:04:50|132.8|131.3|132.81|131.31|132.86|131.36|132.77|131.27|11
1625771100000|2021-07-08 19:05:00|132.77|131.27|132.86|131.36|132.87|131.37|132.76|131.26|7
1625771110000|2021-07-08 19:05:10|132.87|131.37|132.85|131.35|132.87|131.37|132.85|131.35|5
1625771120000|2021-07-08 19:05:20|132.9|131.4|132.87|131.37|132.9|131.4|132.87|131.37|2
1625771130000|2021-07-08 19:05:30|132.85|131.35|132.84|131.34|132.85|131.35|132.84|131.34|4
1625771140000|2021-07-08 19:05:40|132.85|131.35|132.81|131.31|132.85|131.35|132.8|131.3|9
1625771150000|2021-07-08 19:05:50|132.82|131.32|132.81|131.31|132.82|131.32|132.81|131.31|2
1625771160000|2021-07-08 19:06:00|132.82|131.32|132.8|131.3|132.82|131.32|132.8|131.3|3
1625771170000|2021-07-08 19:06:10|132.81|131.31|132.81|131.31|132.82|131.32|132.8|131.3|9
1625771180000|2021-07-08 19:06:20|132.82|131.32|132.7|131.2|132.82|131.32|132.7|131.2|12
1625771190000|2021-07-08 19:06:30|132.69|131.19|132.67|131.17|132.72|131.22|132.66|131.16|14
1625771200000|2021-07-08 19:06:40|132.63|131.13|132.71|131.21|132.71|131.21|132.61|131.11|12
1625771210000|2021-07-08 19:06:50|132.7|131.2|132.71|131.21|132.71|131.21|132.7|131.2|4
1625771240000|2021-07-08 19:07:20|132.7|131.2|132.62|131.12|132.71|131.21|132.61|131.11|9
1625771250000|2021-07-08 19:07:30|132.61|131.11|132.63|131.13|132.64|131.14|132.61|131.11|7
1625771260000|2021-07-08 19:07:40|132.65|131.15|132.66|131.16|132.67|131.17|132.65|131.15|8
1625771270000|2021-07-08 19:07:50|132.65|131.15|132.65|131.15|132.66|131.16|132.65|131.15|5
1625771280000|2021-07-08 19:08:00|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|3
1625771290000|2021-07-08 19:08:10|132.67|131.17|132.63|131.13|132.67|131.17|132.63|131.13|4
1625771300000|2021-07-08 19:08:20|132.64|131.14|132.61|131.11|132.64|131.14|132.61|131.11|2
1625771310000|2021-07-08 19:08:30|132.59|131.09|132.58|131.08|132.6|131.1|132.58|131.08|6
1625771320000|2021-07-08 19:08:40|132.57|131.07|132.55|131.05|132.57|131.07|132.52|131.02|8
1625771330000|2021-07-08 19:08:50|132.54|131.04|132.52|131.02|132.55|131.05|132.52|131.02|3
1625771340000|2021-07-08 19:09:00|132.53|131.03|132.61|131.11|132.63|131.13|132.53|131.03|7
1625771350000|2021-07-08 19:09:10|132.6|131.1|132.65|131.15|132.65|131.15|132.59|131.09|5
1625771360000|2021-07-08 19:09:20|132.66|131.16|132.6|131.1|132.67|131.17|132.6|131.1|4
1625771370000|2021-07-08 19:09:30|132.59|131.09|132.59|131.09|132.61|131.11|132.59|131.09|6
1625771380000|2021-07-08 19:09:40|132.61|131.11|132.52|131.02|132.61|131.11|132.52|131.02|6
1625771390000|2021-07-08 19:09:50|132.53|131.03|132.57|131.07|132.59|131.09|132.53|131.03|6
1625771400000|2021-07-08 19:10:00|132.58|131.08|132.62|131.12|132.63|131.13|132.57|131.07|12
1625771410000|2021-07-08 19:10:10|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|2
1625771420000|2021-07-08 19:10:20|132.55|131.05|132.57|131.07|132.57|131.07|132.55|131.05|2
1625771430000|2021-07-08 19:10:30|132.54|131.04|132.59|131.09|132.59|131.09|132.53|131.03|7
1625771440000|2021-07-08 19:10:40|132.57|131.07|132.57|131.07|132.59|131.09|132.57|131.07|3
1625771450000|2021-07-08 19:10:50|132.58|131.08|132.57|131.07|132.61|131.11|132.57|131.07|7
1625771460000|2021-07-08 19:11:00|132.59|131.09|132.64|131.14|132.66|131.16|132.59|131.09|7
1625771470000|2021-07-08 19:11:10|132.65|131.15|132.63|131.13|132.65|131.15|132.61|131.11|3
1625771480000|2021-07-08 19:11:20|132.66|131.16|132.64|131.14|132.66|131.16|132.63|131.13|3
1625771490000|2021-07-08 19:11:30|132.65|131.15|132.66|131.16|132.67|131.17|132.64|131.14|5
1625771500000|2021-07-08 19:11:40|132.63|131.13|132.57|131.07|132.67|131.17|132.56|131.06|10
1625771510000|2021-07-08 19:11:50|132.54|131.04|132.54|131.04|132.57|131.07|132.54|131.04|7
1625771520000|2021-07-08 19:12:00|132.53|131.03|132.51|131.01|132.6|131.1|132.51|131.01|8
1625771530000|2021-07-08 19:12:10|132.52|131.02|132.49|130.99|132.56|131.06|132.49|130.99|9
1625771540000|2021-07-08 19:12:20|132.5|131|132.49|130.99|132.5|131|132.47|130.97|10
1625771550000|2021-07-08 19:12:30|132.51|131.01|132.49|130.99|132.51|131.01|132.49|130.99|5
1625771560000|2021-07-08 19:12:40|132.48|130.98|132.49|130.99|132.5|131|132.48|130.98|10
1625771570000|2021-07-08 19:12:50|132.48|130.98|132.48|130.98|132.49|130.99|132.47|130.97|7
1625771580000|2021-07-08 19:13:00|132.47|130.97|132.46|130.96|132.48|130.98|132.46|130.96|6
1625771590000|2021-07-08 19:13:10|132.47|130.97|132.47|130.97|132.49|130.99|132.46|130.96|10
1625771600000|2021-07-08 19:13:20|132.46|130.96|132.46|130.96|132.46|130.96|132.45|130.95|7
1625771610000|2021-07-08 19:13:30|132.5|131|132.49|130.99|132.5|131|132.49|130.99|6
1625771620000|2021-07-08 19:13:40|132.47|130.97|132.45|130.95|132.49|130.99|132.45|130.95|8
1625771630000|2021-07-08 19:13:50|132.47|130.97|132.46|130.96|132.49|130.99|132.46|130.96|6
1625771640000|2021-07-08 19:14:00|132.47|130.97|132.45|130.95|132.47|130.97|132.44|130.94|5
1625771650000|2021-07-08 19:14:10|132.46|130.96|132.35|130.85|132.46|130.96|132.35|130.85|14
1625771660000|2021-07-08 19:14:20|132.37|130.87|132.37|130.87|132.39|130.89|132.34|130.84|13
1625771670000|2021-07-08 19:14:30|132.35|130.85|132.34|130.84|132.36|130.86|132.34|130.84|5
1625771680000|2021-07-08 19:14:40|132.33|130.83|132.3|130.8|132.34|130.84|132.3|130.8|7
1625771690000|2021-07-08 19:14:50|132.29|130.79|132.26|130.76|132.29|130.79|132.18|130.68|20
1625771700000|2021-07-08 19:15:00|132.27|130.77|132.2|130.7|132.27|130.77|132.18|130.68|12
1625771710000|2021-07-08 19:15:10|132.19|130.69|132.15|130.65|132.21|130.71|132.14|130.64|8
1625771720000|2021-07-08 19:15:20|132.16|130.66|132.12|130.62|132.18|130.68|132.12|130.62|13
1625771730000|2021-07-08 19:15:30|132.13|130.63|132.12|130.62|132.14|130.64|132.09|130.59|12
1625771740000|2021-07-08 19:15:40|132.08|130.58|132.08|130.58|132.12|130.62|132.06|130.56|10
1625771750000|2021-07-08 19:15:50|132.09|130.59|132.08|130.58|132.13|130.63|132.07|130.57|11
1625771760000|2021-07-08 19:16:00|132.1|130.6|132.14|130.64|132.19|130.69|132.1|130.6|13
1625771770000|2021-07-08 19:16:10|132.16|130.66|132.11|130.61|132.16|130.66|132.11|130.61|9
1625771780000|2021-07-08 19:16:20|132.14|130.64|132.07|130.57|132.17|130.67|132.07|130.57|8
1625771790000|2021-07-08 19:16:30|132.06|130.56|132.09|130.59|132.11|130.61|132.06|130.56|10
1625771800000|2021-07-08 19:16:40|132.1|130.6|132.06|130.56|132.11|130.61|132.06|130.56|16
1625771810000|2021-07-08 19:16:50|132.08|130.58|132.05|130.55|132.08|130.58|132.05|130.55|7
1625771820000|2021-07-08 19:17:00|132.06|130.56|132.13|130.63|132.13|130.63|132.06|130.56|16
1625771830000|2021-07-08 19:17:10|132.15|130.65|132.16|130.66|132.2|130.7|132.14|130.64|11
1625771840000|2021-07-08 19:17:20|132.17|130.67|132.22|130.72|132.23|130.73|132.16|130.66|9
1625771850000|2021-07-08 19:17:30|132.2|130.7|132.17|130.67|132.23|130.73|132.17|130.67|7
1625771860000|2021-07-08 19:17:40|132.2|130.7|132.18|130.68|132.2|130.7|132.17|130.67|6
1625771870000|2021-07-08 19:17:50|132.14|130.64|132.2|130.7|132.21|130.71|132.13|130.63|4
1625771880000|2021-07-08 19:18:00|132.22|130.72|132.24|130.74|132.24|130.74|132.22|130.72|2
1625771890000|2021-07-08 19:18:10|132.25|130.75|132.28|130.78|132.32|130.82|132.25|130.75|10
1625771900000|2021-07-08 19:18:20|132.26|130.76|132.46|130.96|132.46|130.96|132.26|130.76|10
1625771910000|2021-07-08 19:18:30|132.44|130.94|132.41|130.91|132.47|130.97|132.41|130.91|4
1625771920000|2021-07-08 19:18:40|132.4|130.9|132.44|130.94|132.44|130.94|132.38|130.88|4
1625771930000|2021-07-08 19:18:50|132.43|130.93|132.42|130.92|132.44|130.94|132.36|130.86|5
1625771940000|2021-07-08 19:19:00|132.41|130.91|132.4|130.9|132.41|130.91|132.4|130.9|6
1625771950000|2021-07-08 19:19:10|132.41|130.91|132.42|130.92|132.42|130.92|132.4|130.9|12
1625771960000|2021-07-08 19:19:20|132.44|130.94|132.5|131|132.53|131.03|132.44|130.94|7
1625771970000|2021-07-08 19:19:30|132.54|131.04|132.52|131.02|132.55|131.05|132.49|130.99|9
1625771980000|2021-07-08 19:19:40|132.53|131.03|132.53|131.03|132.56|131.06|132.5|131|12
1625771990000|2021-07-08 19:19:50|132.55|131.05|132.62|131.12|132.67|131.17|132.54|131.04|13
1625772000000|2021-07-08 19:20:00|132.63|131.13|132.64|131.14|132.69|131.19|132.62|131.12|10
1625772010000|2021-07-08 19:20:10|132.65|131.15|132.73|131.23|132.75|131.25|132.62|131.12|10
1625772020000|2021-07-08 19:20:20|132.74|131.24|132.6|131.1|132.75|131.25|132.59|131.09|10
1625772030000|2021-07-08 19:20:30|132.64|131.14|132.75|131.25|132.75|131.25|132.63|131.13|11
1625772040000|2021-07-08 19:20:40|132.74|131.24|132.72|131.22|132.76|131.26|132.71|131.21|9
1625772050000|2021-07-08 19:20:50|132.73|131.23|132.75|131.25|132.75|131.25|132.72|131.22|5
1625772060000|2021-07-08 19:21:00|132.76|131.26|132.87|131.37|132.87|131.37|132.75|131.25|8
1625772070000|2021-07-08 19:21:10|132.88|131.38|132.88|131.38|132.88|131.38|132.87|131.37|3
1625772080000|2021-07-08 19:21:20|132.83|131.33|132.87|131.37|132.87|131.37|132.83|131.33|4
1625772090000|2021-07-08 19:21:30|132.86|131.36|132.89|131.39|132.91|131.41|132.86|131.36|8
1625772100000|2021-07-08 19:21:40|132.9|131.4|132.95|131.45|132.95|131.45|132.9|131.4|12
1625772110000|2021-07-08 19:21:50|132.98|131.48|133.02|131.52|133.02|131.52|132.98|131.48|6
1625772120000|2021-07-08 19:22:00|133.05|131.55|132.97|131.47|133.08|131.58|132.97|131.47|13
1625772130000|2021-07-08 19:22:10|132.96|131.46|132.98|131.48|132.99|131.49|132.96|131.46|3
1625772140000|2021-07-08 19:22:20|132.94|131.44|132.94|131.44|132.94|131.44|132.94|131.44|1
1625772150000|2021-07-08 19:22:30|132.92|131.42|132.98|131.48|132.98|131.48|132.92|131.42|9
1625772160000|2021-07-08 19:22:40|133.04|131.54|133.06|131.56|133.06|131.56|133.04|131.54|2
1625772170000|2021-07-08 19:22:50|133.1|131.6|133.08|131.58|133.1|131.6|133.08|131.58|3
1625772180000|2021-07-08 19:23:00|133.11|131.61|133.16|131.66|133.16|131.66|133.04|131.54|10
1625772190000|2021-07-08 19:23:10|133.15|131.65|133.05|131.55|133.17|131.67|133.04|131.54|14
1625772200000|2021-07-08 19:23:20|133.06|131.56|133.1|131.6|133.11|131.61|133.06|131.56|10
1625772210000|2021-07-08 19:23:30|133.09|131.59|133.14|131.64|133.14|131.64|133.09|131.59|8
1625772220000|2021-07-08 19:23:40|133.16|131.66|133.18|131.68|133.18|131.68|133.16|131.66|3
1625772230000|2021-07-08 19:23:50|133.17|131.67|133.15|131.65|133.17|131.67|133.15|131.65|5
1625772240000|2021-07-08 19:24:00|133.2|131.7|133.15|131.65|133.21|131.71|133.14|131.64|10
1625772250000|2021-07-08 19:24:10|133.18|131.68|133.23|131.73|133.23|131.73|133.17|131.67|10
1625772260000|2021-07-08 19:24:20|133.25|131.75|133.13|131.63|133.26|131.76|133.13|131.63|8
1625772270000|2021-07-08 19:24:30|133.16|131.66|133.23|131.73|133.23|131.73|133.14|131.64|14
1625772280000|2021-07-08 19:24:40|133.24|131.74|133.23|131.73|133.24|131.74|133.19|131.69|7
1625772290000|2021-07-08 19:24:50|133.22|131.72|133.23|131.73|133.23|131.73|133.2|131.7|11
1625772300000|2021-07-08 19:25:00|133.22|131.72|133.22|131.72|133.23|131.73|133.22|131.72|5
1625772310000|2021-07-08 19:25:10|133.23|131.73|133.12|131.62|133.24|131.74|133.12|131.62|12
1625772320000|2021-07-08 19:25:20|133.14|131.64|133.27|131.77|133.28|131.78|133.14|131.64|15
1625772330000|2021-07-08 19:25:30|133.31|131.81|133.36|131.86|133.36|131.86|133.31|131.81|4
1625772340000|2021-07-08 19:25:40|133.39|131.89|133.37|131.87|133.43|131.93|133.36|131.86|14
1625772350000|2021-07-08 19:25:50|133.33|131.83|133.4|131.9|133.43|131.93|133.33|131.83|10
1625772360000|2021-07-08 19:26:00|133.38|131.88|133.36|131.86|133.42|131.92|133.35|131.85|15
1625772370000|2021-07-08 19:26:10|133.35|131.85|133.36|131.86|133.37|131.87|133.33|131.83|17
1625772380000|2021-07-08 19:26:20|133.37|131.87|133.4|131.9|133.4|131.9|133.37|131.87|2
1625772390000|2021-07-08 19:26:30|133.39|131.89|133.53|132.03|133.53|132.03|133.39|131.89|7
1625772400000|2021-07-08 19:26:40|133.51|132.01|133.5|132|133.51|132.01|133.47|131.97|7
1625772410000|2021-07-08 19:26:50|133.49|131.99|133.5|132|133.5|132|133.45|131.95|9
1625772420000|2021-07-08 19:27:00|133.46|131.96|133.51|132.01|133.53|132.03|133.46|131.96|11
1625772430000|2021-07-08 19:27:10|133.52|132.02|133.58|132.08|133.58|132.08|133.51|132.01|7
1625772440000|2021-07-08 19:27:20|133.59|132.09|133.61|132.11|133.63|132.13|133.58|132.08|12
1625772450000|2021-07-08 19:27:30|133.59|132.09|133.55|132.05|133.59|132.09|133.55|132.05|12
1625772460000|2021-07-08 19:27:40|133.54|132.04|133.62|132.12|133.63|132.13|133.54|132.04|6
1625772470000|2021-07-08 19:27:50|133.63|132.13|133.66|132.16|133.66|132.16|133.63|132.13|6
1625772480000|2021-07-08 19:28:00|133.63|132.13|133.56|132.06|133.63|132.13|133.56|132.06|6
1625772490000|2021-07-08 19:28:10|133.57|132.07|133.62|132.12|133.62|132.12|133.57|132.07|5
1625772500000|2021-07-08 19:28:20|133.64|132.14|133.66|132.16|133.66|132.16|133.63|132.13|9
1625772510000|2021-07-08 19:28:30|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|10
1625772520000|2021-07-08 19:28:40|133.7|132.2|133.7|132.2|133.74|132.24|133.7|132.2|9
1625772530000|2021-07-08 19:28:50|133.71|132.21|133.67|132.17|133.71|132.21|133.67|132.17|13
1625772540000|2021-07-08 19:29:00|133.65|132.15|133.65|132.15|133.67|132.17|133.61|132.11|19
1625772550000|2021-07-08 19:29:10|133.66|132.16|133.56|132.06|133.66|132.16|133.56|132.06|12
1625772560000|2021-07-08 19:29:20|133.55|132.05|133.58|132.08|133.58|132.08|133.52|132.02|12
1625772570000|2021-07-08 19:29:30|133.59|132.09|133.65|132.15|133.65|132.15|133.57|132.07|15
1625772580000|2021-07-08 19:29:40|133.66|132.16|133.68|132.18|133.73|132.23|133.66|132.16|11
1625772590000|2021-07-08 19:29:50|133.66|132.16|133.69|132.19|133.72|132.22|133.65|132.15|12
1625772600000|2021-07-08 19:30:00|133.7|132.2|133.78|132.28|133.78|132.28|133.7|132.2|8
1625772610000|2021-07-08 19:30:10|133.77|132.27|133.83|132.33|133.83|132.33|133.76|132.26|8
1625772620000|2021-07-08 19:30:20|133.86|132.36|133.84|132.34|133.91|132.41|133.83|132.33|14
1625772630000|2021-07-08 19:30:30|133.83|132.33|133.79|132.29|133.84|132.34|133.79|132.29|13
1625772640000|2021-07-08 19:30:40|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|14
1625772650000|2021-07-08 19:30:50|133.79|132.29|133.78|132.28|133.79|132.29|133.77|132.27|9
1625772660000|2021-07-08 19:31:00|133.77|132.27|133.71|132.21|133.8|132.3|133.71|132.21|19
1625772670000|2021-07-08 19:31:10|133.7|132.2|133.7|132.2|133.71|132.21|133.68|132.18|9
1625772680000|2021-07-08 19:31:20|133.71|132.21|133.54|132.04|133.72|132.22|133.54|132.04|12
1625772690000|2021-07-08 19:31:30|133.55|132.05|133.49|131.99|133.56|132.06|133.49|131.99|14
1625772700000|2021-07-08 19:31:40|133.53|132.03|133.42|131.92|133.53|132.03|133.42|131.92|8
1625772710000|2021-07-08 19:31:50|133.41|131.91|133.5|132|133.5|132|133.41|131.91|13
1625772720000|2021-07-08 19:32:00|133.51|132.01|133.58|132.08|133.62|132.12|133.5|132|17
1625772730000|2021-07-08 19:32:10|133.57|132.07|133.67|132.17|133.67|132.17|133.57|132.07|13
1625772740000|2021-07-08 19:32:20|133.65|132.15|133.61|132.11|133.68|132.18|133.57|132.07|20
1625772750000|2021-07-08 19:32:30|133.62|132.12|133.62|132.12|133.65|132.15|133.61|132.11|9
1625772760000|2021-07-08 19:32:40|133.63|132.13|133.48|131.98|133.63|132.13|133.48|131.98|17
1625772770000|2021-07-08 19:32:50|133.49|131.99|133.55|132.05|133.55|132.05|133.48|131.98|13
1625772780000|2021-07-08 19:33:00|133.56|132.06|133.58|132.08|133.61|132.11|133.55|132.05|12
1625772790000|2021-07-08 19:33:10|133.59|132.09|133.64|132.14|133.64|132.14|133.59|132.09|6
1625772800000|2021-07-08 19:33:20|133.65|132.15|133.66|132.16|133.67|132.17|133.64|132.14|8
1625772810000|2021-07-08 19:33:30|133.65|132.15|133.49|131.99|133.65|132.15|133.48|131.98|18
1625772820000|2021-07-08 19:33:40|133.5|132|133.51|132.01|133.57|132.07|133.5|132|12
1625772830000|2021-07-08 19:33:50|133.54|132.04|133.59|132.09|133.64|132.14|133.54|132.04|14
1625772840000|2021-07-08 19:34:00|133.57|132.07|133.58|132.08|133.58|132.08|133.55|132.05|6
1625772850000|2021-07-08 19:34:10|133.59|132.09|133.58|132.08|133.6|132.1|133.58|132.08|10
1625772860000|2021-07-08 19:34:20|133.59|132.09|133.57|132.07|133.59|132.09|133.57|132.07|5
1625772870000|2021-07-08 19:34:30|133.58|132.08|133.55|132.05|133.59|132.09|133.54|132.04|9
1625772880000|2021-07-08 19:34:40|133.54|132.04|133.49|131.99|133.54|132.04|133.45|131.95|12
1625772890000|2021-07-08 19:34:50|133.5|132|133.4|131.9|133.51|132.01|133.39|131.89|14
1625772900000|2021-07-08 19:35:00|133.41|131.91|133.45|131.95|133.45|131.95|133.39|131.89|8
1625772910000|2021-07-08 19:35:10|133.48|131.98|133.54|132.04|133.54|132.04|133.45|131.95|9
1625772920000|2021-07-08 19:35:20|133.55|132.05|133.48|131.98|133.57|132.07|133.48|131.98|14
1625772930000|2021-07-08 19:35:30|133.47|131.97|133.47|131.97|133.48|131.98|133.47|131.97|3
1625772940000|2021-07-08 19:35:40|133.46|131.96|133.41|131.91|133.46|131.96|133.37|131.87|9
1625772950000|2021-07-08 19:35:50|133.42|131.92|133.49|131.99|133.49|131.99|133.42|131.92|9
1625772960000|2021-07-08 19:36:00|133.48|131.98|133.44|131.94|133.48|131.98|133.42|131.92|8
1625772970000|2021-07-08 19:36:10|133.47|131.97|133.57|132.07|133.57|132.07|133.47|131.97|11
1625772980000|2021-07-08 19:36:20|133.58|132.08|133.64|132.14|133.64|132.14|133.58|132.08|6
1625772990000|2021-07-08 19:36:30|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|2
1625773000000|2021-07-08 19:36:40|133.68|132.18|133.65|132.15|133.7|132.2|133.64|132.14|4
1625773010000|2021-07-08 19:36:50|133.71|132.21|133.72|132.22|133.72|132.22|133.57|132.07|19
1625773020000|2021-07-08 19:37:00|133.71|132.21|133.81|132.31|133.81|132.31|133.66|132.16|18
1625773030000|2021-07-08 19:37:10|133.82|132.32|133.86|132.36|133.86|132.36|133.82|132.32|5
1625773040000|2021-07-08 19:37:20|133.87|132.37|133.94|132.44|133.94|132.44|133.87|132.37|7
1625773050000|2021-07-08 19:37:30|133.93|132.43|133.85|132.35|133.93|132.43|133.85|132.35|9
1625773060000|2021-07-08 19:37:40|133.8|132.3|133.85|132.35|133.86|132.36|133.8|132.3|10
1625773070000|2021-07-08 19:37:50|133.86|132.36|133.88|132.38|133.88|132.38|133.83|132.33|10
1625773080000|2021-07-08 19:38:00|133.89|132.39|133.92|132.42|133.92|132.42|133.89|132.39|3
1625773090000|2021-07-08 19:38:10|133.91|132.41|133.89|132.39|133.92|132.42|133.88|132.38|9
1625773100000|2021-07-08 19:38:20|133.88|132.38|133.82|132.32|133.88|132.38|133.82|132.32|8
1625773110000|2021-07-08 19:38:30|133.88|132.38|133.86|132.36|133.88|132.38|133.84|132.34|8
1625773120000|2021-07-08 19:38:40|133.88|132.38|133.86|132.36|133.88|132.38|133.86|132.36|3
1625773130000|2021-07-08 19:38:50|133.87|132.37|133.84|132.34|133.87|132.37|133.84|132.34|5
1625773140000|2021-07-08 19:39:00|133.87|132.37|133.77|132.27|133.87|132.37|133.77|132.27|8
1625773150000|2021-07-08 19:39:10|133.78|132.28|133.79|132.29|133.82|132.32|133.77|132.27|9
1625773160000|2021-07-08 19:39:20|133.8|132.3|133.7|132.2|133.8|132.3|133.7|132.2|15
1625773170000|2021-07-08 19:39:30|133.68|132.18|133.6|132.1|133.68|132.18|133.6|132.1|18
1625773180000|2021-07-08 19:39:40|133.59|132.09|133.65|132.15|133.65|132.15|133.58|132.08|23
1625773190000|2021-07-08 19:39:50|133.64|132.14|133.68|132.18|133.69|132.19|133.64|132.14|11
1625773200000|2021-07-08 19:40:00|133.69|132.19|133.76|132.26|133.77|132.27|133.68|132.18|10
1625773210000|2021-07-08 19:40:10|133.77|132.27|133.63|132.13|133.77|132.27|133.63|132.13|11
1625773220000|2021-07-08 19:40:20|133.64|132.14|133.62|132.12|133.66|132.16|133.61|132.11|9
1625773230000|2021-07-08 19:40:30|133.63|132.13|133.58|132.08|133.67|132.17|133.58|132.08|13
1625773240000|2021-07-08 19:40:40|133.57|132.07|133.52|132.02|133.57|132.07|133.52|132.02|6
1625773250000|2021-07-08 19:40:50|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1625773260000|2021-07-08 19:41:00|133.52|132.02|133.51|132.01|133.53|132.03|133.51|132.01|4
1625773270000|2021-07-08 19:41:10|133.52|132.02|133.57|132.07|133.57|132.07|133.52|132.02|8
1625773280000|2021-07-08 19:41:20|133.56|132.06|133.57|132.07|133.57|132.07|133.56|132.06|8
1625773290000|2021-07-08 19:41:30|133.55|132.05|133.56|132.06|133.6|132.1|133.55|132.05|12
1625773300000|2021-07-08 19:41:40|133.61|132.11|133.57|132.07|133.65|132.15|133.55|132.05|15
1625773310000|2021-07-08 19:41:50|133.56|132.06|133.59|132.09|133.59|132.09|133.56|132.06|8
1625773320000|2021-07-08 19:42:00|133.58|132.08|133.54|132.04|133.58|132.08|133.54|132.04|6
1625773330000|2021-07-08 19:42:10|133.55|132.05|133.62|132.12|133.63|132.13|133.55|132.05|13
1625773340000|2021-07-08 19:42:20|133.7|132.2|133.58|132.08|133.7|132.2|133.57|132.07|8
1625773350000|2021-07-08 19:42:30|133.59|132.09|133.56|132.06|133.59|132.09|133.56|132.06|5
1625773360000|2021-07-08 19:42:40|133.53|132.03|133.5|132|133.57|132.07|133.5|132|4
1625773370000|2021-07-08 19:42:50|133.51|132.01|133.5|132|133.55|132.05|133.5|132|3
1625773380000|2021-07-08 19:43:00|133.49|131.99|133.5|132|133.5|132|133.48|131.98|3
1625773390000|2021-07-08 19:43:10|133.49|131.99|133.32|131.82|133.49|131.99|133.32|131.82|17
1625773400000|2021-07-08 19:43:20|133.31|131.81|133.32|131.82|133.34|131.84|133.3|131.8|10
1625773410000|2021-07-08 19:43:30|133.28|131.78|133.27|131.77|133.36|131.86|133.27|131.77|21
1625773420000|2021-07-08 19:43:40|133.28|131.78|133.33|131.83|133.34|131.84|133.26|131.76|9
1625773430000|2021-07-08 19:43:50|133.31|131.81|133.29|131.79|133.32|131.82|133.26|131.76|7
1625773440000|2021-07-08 19:44:00|133.28|131.78|133.23|131.73|133.28|131.78|133.22|131.72|15
1625773450000|2021-07-08 19:44:10|133.22|131.72|133.21|131.71|133.22|131.72|133.2|131.7|4
1625773460000|2021-07-08 19:44:20|133.22|131.72|133.21|131.71|133.26|131.76|133.19|131.69|16
1625773470000|2021-07-08 19:44:30|133.2|131.7|133.19|131.69|133.22|131.72|133.19|131.69|6
1625773480000|2021-07-08 19:44:40|133.24|131.74|133.27|131.77|133.27|131.77|133.24|131.74|3
1625773490000|2021-07-08 19:44:50|133.29|131.79|133.28|131.78|133.29|131.79|133.26|131.76|3
1625773500000|2021-07-08 19:45:00|133.32|131.82|133.36|131.86|133.4|131.9|133.32|131.82|13
1625773510000|2021-07-08 19:45:10|133.37|131.87|133.21|131.71|133.38|131.88|133.21|131.71|14
1625773520000|2021-07-08 19:45:20|133.22|131.72|133.11|131.61|133.22|131.72|133.11|131.61|16
1625773530000|2021-07-08 19:45:30|133.1|131.6|133.1|131.6|133.12|131.62|133.08|131.58|8
1625773540000|2021-07-08 19:45:40|133.12|131.62|133.13|131.63|133.14|131.64|133.11|131.61|7
1625773550000|2021-07-08 19:45:50|133.14|131.64|133.21|131.71|133.21|131.71|133.13|131.63|10
1625773560000|2021-07-08 19:46:00|133.22|131.72|133.27|131.77|133.29|131.79|133.21|131.71|13
1625773570000|2021-07-08 19:46:10|133.28|131.78|133.25|131.75|133.28|131.78|133.23|131.73|17
1625773580000|2021-07-08 19:46:20|133.24|131.74|133.19|131.69|133.26|131.76|133.19|131.69|10
1625773590000|2021-07-08 19:46:30|133.22|131.72|133.14|131.64|133.22|131.72|133.12|131.62|18
1625773600000|2021-07-08 19:46:40|133.15|131.65|133.25|131.75|133.25|131.75|133.14|131.64|15
1625773610000|2021-07-08 19:46:50|133.24|131.74|133.25|131.75|133.3|131.8|133.24|131.74|8
1625773620000|2021-07-08 19:47:00|133.24|131.74|133.21|131.71|133.25|131.75|133.21|131.71|8
1625773630000|2021-07-08 19:47:10|133.2|131.7|133.14|131.64|133.22|131.72|133.14|131.64|8
1625773640000|2021-07-08 19:47:20|133.13|131.63|133.1|131.6|133.2|131.7|133.1|131.6|12
1625773650000|2021-07-08 19:47:30|133.09|131.59|133.11|131.61|133.11|131.61|133.09|131.59|2
1625773660000|2021-07-08 19:47:40|133.1|131.6|133.09|131.59|133.14|131.64|133.09|131.59|8
1625773670000|2021-07-08 19:47:50|133.14|131.64|133.07|131.57|133.15|131.65|133.05|131.55|12
1625773680000|2021-07-08 19:48:00|133.09|131.59|133.09|131.59|133.1|131.6|133.07|131.57|9
1625773690000|2021-07-08 19:48:10|133.08|131.58|133.1|131.6|133.1|131.6|133.08|131.58|3
1625773700000|2021-07-08 19:48:20|133.09|131.59|133.09|131.59|133.1|131.6|133.08|131.58|11
1625773710000|2021-07-08 19:48:30|133.08|131.58|133.03|131.53|133.08|131.58|133.02|131.52|10
1625773720000|2021-07-08 19:48:40|133.02|131.52|132.89|131.39|133.02|131.52|132.86|131.36|19
1625773730000|2021-07-08 19:48:50|132.88|131.38|132.93|131.43|132.93|131.43|132.87|131.37|15
1625773740000|2021-07-08 19:49:00|132.94|131.44|132.88|131.38|132.94|131.44|132.85|131.35|8
1625773750000|2021-07-08 19:49:10|132.92|131.42|132.92|131.42|132.93|131.43|132.91|131.41|7
1625773760000|2021-07-08 19:49:20|132.91|131.41|132.87|131.37|132.91|131.41|132.87|131.37|6
1625773770000|2021-07-08 19:49:30|132.88|131.38|132.83|131.33|132.88|131.38|132.83|131.33|6
1625773780000|2021-07-08 19:49:40|132.84|131.34|132.77|131.27|132.84|131.34|132.76|131.26|16
1625773790000|2021-07-08 19:49:50|132.76|131.26|132.74|131.24|132.83|131.33|132.74|131.24|15
1625773800000|2021-07-08 19:50:00|132.75|131.25|132.63|131.13|132.75|131.25|132.58|131.08|16
1625773810000|2021-07-08 19:50:10|132.64|131.14|132.66|131.16|132.66|131.16|132.62|131.12|17
1625773820000|2021-07-08 19:50:20|132.65|131.15|132.62|131.12|132.65|131.15|132.57|131.07|9
1625773830000|2021-07-08 19:50:30|132.66|131.16|132.78|131.28|132.78|131.28|132.65|131.15|16
1625773840000|2021-07-08 19:50:40|132.8|131.3|132.73|131.23|132.81|131.31|132.73|131.23|10
1625773850000|2021-07-08 19:50:50|132.72|131.22|132.71|131.21|132.75|131.25|132.71|131.21|12
1625773860000|2021-07-08 19:51:00|132.7|131.2|132.74|131.24|132.74|131.24|132.69|131.19|9
1625773870000|2021-07-08 19:51:10|132.73|131.23|132.62|131.12|132.74|131.24|132.62|131.12|14
1625773880000|2021-07-08 19:51:20|132.61|131.11|132.67|131.17|132.67|131.17|132.55|131.05|20
1625773890000|2021-07-08 19:51:30|132.66|131.16|132.75|131.25|132.75|131.25|132.66|131.16|10
1625773900000|2021-07-08 19:51:40|132.77|131.27|132.86|131.36|132.91|131.41|132.77|131.27|13
1625773910000|2021-07-08 19:51:50|132.85|131.35|132.75|131.25|132.87|131.37|132.74|131.24|16
1625773920000|2021-07-08 19:52:00|132.76|131.26|133|131.5|133.06|131.56|132.76|131.26|23
1625773930000|2021-07-08 19:52:10|133.03|131.53|132.99|131.49|133.06|131.56|132.97|131.47|22
1625773940000|2021-07-08 19:52:20|132.98|131.48|133.04|131.54|133.06|131.56|132.95|131.45|27
1625773950000|2021-07-08 19:52:30|133.03|131.53|132.99|131.49|133.03|131.53|132.97|131.47|14
1625773960000|2021-07-08 19:52:40|132.98|131.48|132.88|131.38|132.98|131.48|132.88|131.38|11
1625773970000|2021-07-08 19:52:50|132.86|131.36|132.92|131.42|132.92|131.42|132.82|131.32|11
1625773980000|2021-07-08 19:53:00|132.91|131.41|132.99|131.49|132.99|131.49|132.91|131.41|11
1625773990000|2021-07-08 19:53:10|133.02|131.52|132.93|131.43|133.02|131.52|132.92|131.42|17
1625774000000|2021-07-08 19:53:20|132.94|131.44|133.02|131.52|133.02|131.52|132.92|131.42|15
1625774010000|2021-07-08 19:53:30|133.01|131.51|133.08|131.58|133.1|131.6|133.01|131.51|16
1625774020000|2021-07-08 19:53:40|133.1|131.6|133.05|131.55|133.1|131.6|133.05|131.55|9
1625774030000|2021-07-08 19:53:50|133.04|131.54|132.97|131.47|133.04|131.54|132.97|131.47|10
1625774040000|2021-07-08 19:54:00|132.98|131.48|133.15|131.65|133.15|131.65|132.97|131.47|17
1625774050000|2021-07-08 19:54:10|133.07|131.57|133.15|131.65|133.21|131.71|133.07|131.57|18
1625774060000|2021-07-08 19:54:20|133.16|131.66|133.32|131.82|133.32|131.82|133.13|131.63|20
1625774070000|2021-07-08 19:54:30|133.31|131.81|133.22|131.72|133.32|131.82|133.21|131.71|21
1625774080000|2021-07-08 19:54:40|133.24|131.74|133.33|131.83|133.36|131.86|133.23|131.73|15
1625774090000|2021-07-08 19:54:50|133.3|131.8|133.24|131.74|133.31|131.81|133.24|131.74|17
1625774100000|2021-07-08 19:55:00|133.25|131.75|133.29|131.79|133.3|131.8|133.24|131.74|17
1625774110000|2021-07-08 19:55:10|133.3|131.8|133.37|131.87|133.38|131.88|133.3|131.8|9
1625774120000|2021-07-08 19:55:20|133.38|131.88|133.72|132.22|133.72|132.22|133.38|131.88|21
1625774130000|2021-07-08 19:55:30|133.59|132.09|133.76|132.26|133.79|132.29|133.53|132.03|31
1625774140000|2021-07-08 19:55:40|133.65|132.15|133.73|132.23|133.76|132.26|133.57|132.07|31
1625774150000|2021-07-08 19:55:50|133.72|132.22|133.87|132.37|133.87|132.37|133.67|132.17|22
1625774160000|2021-07-08 19:56:00|133.88|132.38|133.77|132.27|133.88|132.38|133.73|132.23|19
1625774170000|2021-07-08 19:56:10|133.76|132.26|133.67|132.17|133.76|132.26|133.67|132.17|13
1625774180000|2021-07-08 19:56:20|133.66|132.16|133.64|132.14|133.71|132.21|133.64|132.14|14
1625774190000|2021-07-08 19:56:30|133.65|132.15|133.67|132.17|133.67|132.17|133.65|132.15|9
1625774200000|2021-07-08 19:56:40|133.68|132.18|133.6|132.1|133.73|132.23|133.6|132.1|17
1625774210000|2021-07-08 19:56:50|133.61|132.11|133.64|132.14|133.69|132.19|133.61|132.11|11
1625774220000|2021-07-08 19:57:00|133.65|132.15|133.6|132.1|133.7|132.2|133.6|132.1|11
1625774230000|2021-07-08 19:57:10|133.59|132.09|133.48|131.98|133.59|132.09|133.47|131.97|16
1625774240000|2021-07-08 19:57:20|133.5|132|133.39|131.89|133.51|132.01|133.39|131.89|21
1625774250000|2021-07-08 19:57:30|133.38|131.88|133.36|131.86|133.45|131.95|133.36|131.86|12
1625774260000|2021-07-08 19:57:40|133.37|131.87|133.39|131.89|133.39|131.89|133.33|131.83|12
1625774270000|2021-07-08 19:57:50|133.38|131.88|133.43|131.93|133.45|131.95|133.37|131.87|16
1625774280000|2021-07-08 19:58:00|133.44|131.94|133.45|131.95|133.47|131.97|133.44|131.94|10
1625774290000|2021-07-08 19:58:10|133.47|131.97|133.41|131.91|133.51|132.01|133.41|131.91|11
1625774300000|2021-07-08 19:58:20|133.4|131.9|133.33|131.83|133.4|131.9|133.33|131.83|11
1625774310000|2021-07-08 19:58:30|133.34|131.84|133.32|131.82|133.34|131.84|133.32|131.82|5
1625774320000|2021-07-08 19:58:40|133.29|131.79|133.32|131.82|133.32|131.82|133.29|131.79|9
1625774330000|2021-07-08 19:58:50|133.31|131.81|133.31|131.81|133.37|131.87|133.31|131.81|11
1625774340000|2021-07-08 19:59:00|133.32|131.82|133.25|131.75|133.32|131.82|133.24|131.74|15
1625774350000|2021-07-08 19:59:10|133.29|131.79|133.43|131.93|133.43|131.93|133.29|131.79|15
1625774360000|2021-07-08 19:59:20|133.44|131.94|133.39|131.89|133.47|131.97|133.39|131.89|13
1625774370000|2021-07-08 19:59:30|133.38|131.88|133.36|131.86|133.38|131.88|133.32|131.82|11
1625774380000|2021-07-08 19:59:40|133.35|131.85|133.27|131.77|133.38|131.88|133.26|131.76|16
1625774390000|2021-07-08 19:59:50|133.26|131.76|133.29|131.79|133.3|131.8|133.25|131.75|17
1625774400000|2021-07-08 20:00:00|133.31|131.81|133.46|131.96|133.46|131.96|133.31|131.81|25
1625774410000|2021-07-08 20:00:10|133.4|131.9|133.45|131.95|133.48|131.98|133.34|131.84|20
1625774420000|2021-07-08 20:00:20|133.44|131.94|133.37|131.87|133.46|131.96|133.36|131.86|9
1625774430000|2021-07-08 20:00:30|133.33|131.83|133.32|131.82|133.34|131.84|133.31|131.81|15
1625774440000|2021-07-08 20:00:40|133.31|131.81|133.33|131.83|133.35|131.85|133.31|131.81|11
1625774450000|2021-07-08 20:00:50|133.34|131.84|133.44|131.94|133.47|131.97|133.34|131.84|13
1625774460000|2021-07-08 20:01:00|133.43|131.93|133.33|131.83|133.43|131.93|133.31|131.81|16
1625774470000|2021-07-08 20:01:10|133.36|131.86|133.32|131.82|133.36|131.86|133.32|131.82|10
1625774480000|2021-07-08 20:01:20|133.31|131.81|133.34|131.84|133.36|131.86|133.31|131.81|16
1625774490000|2021-07-08 20:01:30|133.36|131.86|133.32|131.82|133.36|131.86|133.32|131.82|7
1625774500000|2021-07-08 20:01:40|133.31|131.81|133.3|131.8|133.33|131.83|133.3|131.8|5
1625774510000|2021-07-08 20:01:50|133.28|131.78|133.31|131.81|133.37|131.87|133.28|131.78|11
1625774520000|2021-07-08 20:02:00|133.29|131.79|133.21|131.71|133.3|131.8|133.2|131.7|12
1625774530000|2021-07-08 20:02:10|133.22|131.72|133.27|131.77|133.28|131.78|133.22|131.72|12
1625774540000|2021-07-08 20:02:20|133.26|131.76|133.26|131.76|133.28|131.78|133.26|131.76|10
1625774550000|2021-07-08 20:02:30|133.25|131.75|133.2|131.7|133.26|131.76|133.19|131.69|18
1625774560000|2021-07-08 20:02:40|133.19|131.69|133.15|131.65|133.19|131.69|133.15|131.65|7
1625774570000|2021-07-08 20:02:50|133.17|131.67|133.15|131.65|133.17|131.67|133.15|131.65|5
1625774580000|2021-07-08 20:03:00|133.16|131.66|133.25|131.75|133.3|131.8|133.13|131.63|14
1625774590000|2021-07-08 20:03:10|133.29|131.79|133.21|131.71|133.29|131.79|133.21|131.71|14
1625774600000|2021-07-08 20:03:20|133.22|131.72|133.22|131.72|133.26|131.76|133.2|131.7|12
1625774610000|2021-07-08 20:03:30|133.21|131.71|133.29|131.79|133.29|131.79|133.21|131.71|8
1625774620000|2021-07-08 20:03:40|133.28|131.78|133.35|131.85|133.35|131.85|133.28|131.78|4
1625774630000|2021-07-08 20:03:50|133.36|131.86|133.43|131.93|133.48|131.98|133.36|131.86|16
1625774640000|2021-07-08 20:04:00|133.5|132|133.42|131.92|133.5|132|133.42|131.92|14
1625774650000|2021-07-08 20:04:10|133.41|131.91|133.4|131.9|133.42|131.92|133.39|131.89|12
1625774660000|2021-07-08 20:04:20|133.45|131.95|133.37|131.87|133.45|131.95|133.37|131.87|11
1625774670000|2021-07-08 20:04:30|133.36|131.86|133.37|131.87|133.44|131.94|133.35|131.85|6
1625774680000|2021-07-08 20:04:40|133.44|131.94|133.36|131.86|133.44|131.94|133.35|131.85|5
1625774690000|2021-07-08 20:04:50|133.35|131.85|133.41|131.91|133.41|131.91|133.35|131.85|10
1625774700000|2021-07-08 20:05:00|133.4|131.9|133.44|131.94|133.48|131.98|133.4|131.9|12
1625774710000|2021-07-08 20:05:10|133.45|131.95|133.44|131.94|133.45|131.95|133.44|131.94|4
1625774720000|2021-07-08 20:05:20|133.45|131.95|133.49|131.99|133.52|132.02|133.45|131.95|15
1625774730000|2021-07-08 20:05:30|133.5|132|133.4|131.9|133.5|132|133.4|131.9|18
1625774740000|2021-07-08 20:05:40|133.41|131.91|133.4|131.9|133.41|131.91|133.38|131.88|14
1625774750000|2021-07-08 20:05:50|133.39|131.89|133.38|131.88|133.39|131.89|133.37|131.87|10
1625774760000|2021-07-08 20:06:00|133.39|131.89|133.58|132.08|133.58|132.08|133.39|131.89|11
1625774770000|2021-07-08 20:06:10|133.56|132.06|133.52|132.02|133.57|132.07|133.5|132|15
1625774780000|2021-07-08 20:06:20|133.57|132.07|133.53|132.03|133.57|132.07|133.52|132.02|8
1625774790000|2021-07-08 20:06:30|133.5|132|133.5|132|133.52|132.02|133.5|132|3
1625774800000|2021-07-08 20:06:40|133.48|131.98|133.55|132.05|133.55|132.05|133.48|131.98|7
1625774810000|2021-07-08 20:06:50|133.57|132.07|133.53|132.03|133.6|132.1|133.51|132.01|11
1625774820000|2021-07-08 20:07:00|133.58|132.08|133.53|132.03|133.58|132.08|133.53|132.03|5
1625774830000|2021-07-08 20:07:10|133.56|132.06|133.54|132.04|133.56|132.06|133.53|132.03|10
1625774840000|2021-07-08 20:07:20|133.53|132.03|133.57|132.07|133.59|132.09|133.53|132.03|9
1625774850000|2021-07-08 20:07:30|133.58|132.08|133.65|132.15|133.65|132.15|133.5|132|19
1625774860000|2021-07-08 20:07:40|133.66|132.16|133.55|132.05|133.67|132.17|133.55|132.05|17
1625774870000|2021-07-08 20:07:50|133.54|132.04|133.55|132.05|133.59|132.09|133.54|132.04|7
1625774880000|2021-07-08 20:08:00|133.54|132.04|133.47|131.97|133.55|132.05|133.47|131.97|11
1625774890000|2021-07-08 20:08:10|133.48|131.98|133.45|131.95|133.49|131.99|133.45|131.95|11
1625774900000|2021-07-08 20:08:20|133.46|131.96|133.46|131.96|133.46|131.96|133.45|131.95|7
1625774910000|2021-07-08 20:08:30|133.47|131.97|133.43|131.93|133.47|131.97|133.42|131.92|10
1625774920000|2021-07-08 20:08:40|133.44|131.94|133.47|131.97|133.5|132|133.44|131.94|15
1625774930000|2021-07-08 20:08:50|133.46|131.96|133.49|131.99|133.49|131.99|133.45|131.95|10
1625774940000|2021-07-08 20:09:00|133.44|131.94|133.53|132.03|133.53|132.03|133.43|131.93|14
1625774950000|2021-07-08 20:09:10|133.52|132.02|133.51|132.01|133.56|132.06|133.47|131.97|10
1625774960000|2021-07-08 20:09:20|133.49|131.99|133.41|131.91|133.51|132.01|133.4|131.9|13
1625774970000|2021-07-08 20:09:30|133.4|131.9|133.42|131.92|133.46|131.96|133.4|131.9|11
1625774980000|2021-07-08 20:09:40|133.43|131.93|133.42|131.92|133.44|131.94|133.41|131.91|8
1625774990000|2021-07-08 20:09:50|133.4|131.9|133.41|131.91|133.44|131.94|133.4|131.9|18
1625775000000|2021-07-08 20:10:00|133.45|131.95|133.45|131.95|133.49|131.99|133.41|131.91|14
1625775010000|2021-07-08 20:10:10|133.43|131.93|133.4|131.9|133.44|131.94|133.39|131.89|12
1625775030000|2021-07-08 20:10:30|133.39|131.89|133.39|131.89|133.42|131.92|133.39|131.89|6
1625775040000|2021-07-08 20:10:40|133.4|131.9|133.34|131.84|133.4|131.9|133.32|131.82|7
1625775050000|2021-07-08 20:10:50|133.33|131.83|133.33|131.83|133.34|131.84|133.31|131.81|12
1625775060000|2021-07-08 20:11:00|133.31|131.81|133.3|131.8|133.35|131.85|133.3|131.8|11
1625775070000|2021-07-08 20:11:10|133.31|131.81|133.32|131.82|133.35|131.85|133.3|131.8|10
1625775080000|2021-07-08 20:11:20|133.33|131.83|133.33|131.83|133.35|131.85|133.33|131.83|6
1625775110000|2021-07-08 20:11:50|133.35|131.85|133.34|131.84|133.35|131.85|133.34|131.84|4
1625775120000|2021-07-08 20:12:00|133.35|131.85|133.33|131.83|133.35|131.85|133.33|131.83|5
1625775130000|2021-07-08 20:12:10|133.34|131.84|133.33|131.83|133.34|131.84|133.33|131.83|4
1625775140000|2021-07-08 20:12:20|133.34|131.84|133.36|131.86|133.36|131.86|133.34|131.84|2
1625775150000|2021-07-08 20:12:30|133.37|131.87|133.49|131.99|133.49|131.99|133.36|131.86|6
1625775160000|2021-07-08 20:12:40|133.48|131.98|133.44|131.94|133.49|131.99|133.44|131.94|7
1625775170000|2021-07-08 20:12:50|133.43|131.93|133.38|131.88|133.44|131.94|133.36|131.86|12
1625775180000|2021-07-08 20:13:00|133.39|131.89|133.36|131.86|133.39|131.89|133.36|131.86|4
1625775190000|2021-07-08 20:13:10|133.35|131.85|133.34|131.84|133.36|131.86|133.34|131.84|8
1625775200000|2021-07-08 20:13:20|133.33|131.83|133.3|131.8|133.37|131.87|133.3|131.8|6
1625775210000|2021-07-08 20:13:30|133.31|131.81|133.26|131.76|133.31|131.81|133.26|131.76|6
1625775220000|2021-07-08 20:13:40|133.24|131.74|133.26|131.76|133.26|131.76|133.24|131.74|3
1625775230000|2021-07-08 20:13:50|133.25|131.75|133.26|131.76|133.26|131.76|133.23|131.73|8
1625775240000|2021-07-08 20:14:00|133.27|131.77|133.27|131.77|133.28|131.78|133.26|131.76|5
1625775250000|2021-07-08 20:14:10|133.26|131.76|133.28|131.78|133.32|131.82|133.26|131.76|10
1625775260000|2021-07-08 20:14:20|133.31|131.81|133.29|131.79|133.31|131.81|133.27|131.77|4
1625775270000|2021-07-08 20:14:30|133.31|131.81|133.32|131.82|133.32|131.82|133.31|131.81|2
1625775290000|2021-07-08 20:14:50|133.35|131.85|133.31|131.81|133.35|131.85|133.3|131.8|8
1625775300000|2021-07-08 20:15:00|133.33|131.83|133.3|131.8|133.33|131.83|133.29|131.79|5
1625775310000|2021-07-08 20:15:10|133.31|131.81|133.3|131.8|133.31|131.81|133.3|131.8|8
1625775320000|2021-07-08 20:15:20|133.29|131.79|133.23|131.73|133.3|131.8|133.23|131.73|8
1625775330000|2021-07-08 20:15:30|133.22|131.72|133.19|131.69|133.26|131.76|133.19|131.69|8
1625775340000|2021-07-08 20:15:40|133.21|131.71|133.2|131.7|133.27|131.77|133.2|131.7|10
1625775350000|2021-07-08 20:15:50|133.19|131.69|133.18|131.68|133.19|131.69|133.17|131.67|6
1625775360000|2021-07-08 20:16:00|133.19|131.69|133.07|131.57|133.19|131.69|133.07|131.57|17
1625775370000|2021-07-08 20:16:10|133.06|131.56|133.16|131.66|133.16|131.66|133.06|131.56|11
1625775380000|2021-07-08 20:16:20|133.15|131.65|133.11|131.61|133.15|131.65|133.1|131.6|7
1625775390000|2021-07-08 20:16:30|133.1|131.6|133.16|131.66|133.16|131.66|133.1|131.6|11
1625775400000|2021-07-08 20:16:40|133.15|131.65|133.17|131.67|133.2|131.7|133.15|131.65|9
1625775410000|2021-07-08 20:16:50|133.16|131.66|133.15|131.65|133.16|131.66|133.14|131.64|12
1625775420000|2021-07-08 20:17:00|133.18|131.68|133.08|131.58|133.18|131.68|133.08|131.58|6
1625775430000|2021-07-08 20:17:10|133.07|131.57|133.05|131.55|133.09|131.59|133.03|131.53|10
1625775440000|2021-07-08 20:17:20|133.02|131.52|133.08|131.58|133.08|131.58|133.01|131.51|8
1625775450000|2021-07-08 20:17:30|133.07|131.57|133.04|131.54|133.08|131.58|133.02|131.52|8
1625775460000|2021-07-08 20:17:40|133.02|131.52|133.05|131.55|133.08|131.58|133.02|131.52|7
1625775470000|2021-07-08 20:17:50|133.06|131.56|133.04|131.54|133.08|131.58|133.04|131.54|5
1625775480000|2021-07-08 20:18:00|133.02|131.52|133.02|131.52|133.08|131.58|133.02|131.52|7
1625775490000|2021-07-08 20:18:10|133.03|131.53|133.03|131.53|133.07|131.57|133.03|131.53|6
1625775500000|2021-07-08 20:18:20|133.02|131.52|133.04|131.54|133.04|131.54|133.02|131.52|3
1625775510000|2021-07-08 20:18:30|133.03|131.53|133.03|131.53|133.03|131.53|133.02|131.52|3
1625775520000|2021-07-08 20:18:40|133.02|131.52|133.03|131.53|133.03|131.53|133.02|131.52|2
1625775530000|2021-07-08 20:18:50|133.02|131.52|133.01|131.51|133.02|131.52|132.99|131.49|5
1625775540000|2021-07-08 20:19:00|133.02|131.52|133.04|131.54|133.11|131.61|133.02|131.52|9
1625775550000|2021-07-08 20:19:10|133.05|131.55|132.99|131.49|133.05|131.55|132.96|131.46|7
1625775560000|2021-07-08 20:19:20|132.98|131.48|132.98|131.48|132.99|131.49|132.98|131.48|3
1625775570000|2021-07-08 20:19:30|132.97|131.47|132.96|131.46|132.98|131.48|132.96|131.46|6
1625775580000|2021-07-08 20:19:40|132.98|131.48|132.98|131.48|132.98|131.48|132.98|131.48|1
1625775590000|2021-07-08 20:19:50|132.99|131.49|133.01|131.51|133.07|131.57|132.99|131.49|12
1625775600000|2021-07-08 20:20:00|133|131.5|133.05|131.55|133.07|131.57|133|131.5|10
1625775610000|2021-07-08 20:20:10|133.06|131.56|133.11|131.61|133.11|131.61|133.05|131.55|4
1625775620000|2021-07-08 20:20:20|133.05|131.55|132.95|131.45|133.1|131.6|132.95|131.45|13
1625775630000|2021-07-08 20:20:30|132.96|131.46|132.96|131.46|132.98|131.48|132.95|131.45|19
1625775640000|2021-07-08 20:20:40|132.95|131.45|132.95|131.45|132.96|131.46|132.93|131.43|11
1625775650000|2021-07-08 20:20:50|132.94|131.44|132.94|131.44|132.95|131.45|132.93|131.43|5
1625775660000|2021-07-08 20:21:00|132.91|131.41|132.94|131.44|132.94|131.44|132.91|131.41|2
1625775670000|2021-07-08 20:21:10|132.95|131.45|132.94|131.44|132.95|131.45|132.94|131.44|2
1625775690000|2021-07-08 20:21:30|132.93|131.43|132.99|131.49|132.99|131.49|132.93|131.43|4
1625775700000|2021-07-08 20:21:40|132.94|131.44|133.04|131.54|133.04|131.54|132.94|131.44|12
1625775710000|2021-07-08 20:21:50|133.02|131.52|133.01|131.51|133.02|131.52|133|131.5|3
1625775720000|2021-07-08 20:22:00|133.02|131.52|133.06|131.56|133.06|131.56|133|131.5|6
1625775730000|2021-07-08 20:22:10|133.08|131.58|133.08|131.58|133.08|131.58|133.06|131.56|6
1625775740000|2021-07-08 20:22:20|133.09|131.59|133.13|131.63|133.13|131.63|133.08|131.58|5
1625775750000|2021-07-08 20:22:30|133.14|131.64|133.06|131.56|133.14|131.64|133.06|131.56|5
1625775760000|2021-07-08 20:22:40|133.04|131.54|133.03|131.53|133.05|131.55|133.03|131.53|8
1625775770000|2021-07-08 20:22:50|132.98|131.48|132.95|131.45|133|131.5|132.95|131.45|18
1625775780000|2021-07-08 20:23:00|132.94|131.44|132.96|131.46|133|131.5|132.94|131.44|8
1625775790000|2021-07-08 20:23:10|132.98|131.48|132.95|131.45|132.98|131.48|132.95|131.45|6
1625775800000|2021-07-08 20:23:20|132.97|131.47|133.07|131.57|133.08|131.58|132.95|131.45|9
1625775810000|2021-07-08 20:23:30|133.05|131.55|133.05|131.55|133.12|131.62|133.05|131.55|12
1625775820000|2021-07-08 20:23:40|133.1|131.6|133.06|131.56|133.1|131.6|133.06|131.56|2
1625775830000|2021-07-08 20:23:50|133.05|131.55|133.05|131.55|133.05|131.55|133.05|131.55|1
1625775840000|2021-07-08 20:24:00|133.04|131.54|132.99|131.49|133.04|131.54|132.99|131.49|6
1625775850000|2021-07-08 20:24:10|133|131.5|132.97|131.47|133.05|131.55|132.97|131.47|12
1625775860000|2021-07-08 20:24:20|132.98|131.48|132.98|131.48|133.01|131.51|132.97|131.47|10
1625775870000|2021-07-08 20:24:30|132.99|131.49|132.98|131.48|133|131.5|132.97|131.47|6
1625775880000|2021-07-08 20:24:40|132.97|131.47|132.99|131.49|133.02|131.52|132.97|131.47|6
1625775890000|2021-07-08 20:24:50|133.01|131.51|133.03|131.53|133.05|131.55|133.01|131.51|6
1625775900000|2021-07-08 20:25:00|133.04|131.54|133.13|131.63|133.13|131.63|133.04|131.54|9
1625775910000|2021-07-08 20:25:10|133.14|131.64|133.04|131.54|133.14|131.64|133.02|131.52|18
1625775920000|2021-07-08 20:25:20|133.03|131.53|133|131.5|133.03|131.53|133|131.5|9
1625775930000|2021-07-08 20:25:30|132.99|131.49|132.95|131.45|132.99|131.49|132.95|131.45|5
1625775940000|2021-07-08 20:25:40|132.94|131.44|132.94|131.44|132.94|131.44|132.92|131.42|9
1625775950000|2021-07-08 20:25:50|132.97|131.47|132.86|131.36|132.97|131.47|132.86|131.36|9
1625775960000|2021-07-08 20:26:00|132.87|131.37|132.91|131.41|132.93|131.43|132.87|131.37|4
1625775980000|2021-07-08 20:26:20|132.96|131.46|132.96|131.46|132.96|131.46|132.95|131.45|3
1625775990000|2021-07-08 20:26:30|132.95|131.45|132.97|131.47|132.99|131.49|132.95|131.45|6
1625776000000|2021-07-08 20:26:40|132.96|131.46|132.97|131.47|132.99|131.49|132.96|131.46|8
1625776010000|2021-07-08 20:26:50|132.99|131.49|132.99|131.49|133|131.5|132.96|131.46|8
1625776020000|2021-07-08 20:27:00|132.97|131.47|133.01|131.51|133.03|131.53|132.97|131.47|7
1625776030000|2021-07-08 20:27:10|133.02|131.52|132.96|131.46|133.04|131.54|132.96|131.46|10
1625776040000|2021-07-08 20:27:20|132.95|131.45|132.96|131.46|132.97|131.47|132.95|131.45|15
1625776050000|2021-07-08 20:27:30|132.95|131.45|132.95|131.45|132.95|131.45|132.94|131.44|7
1625776060000|2021-07-08 20:27:40|132.94|131.44|132.95|131.45|132.95|131.45|132.94|131.44|6
1625776070000|2021-07-08 20:27:50|132.96|131.46|132.96|131.46|132.96|131.46|132.96|131.46|1
1625776080000|2021-07-08 20:28:00|132.95|131.45|132.95|131.45|132.96|131.46|132.94|131.44|9
1625776090000|2021-07-08 20:28:10|132.96|131.46|132.94|131.44|132.97|131.47|132.93|131.43|11
1625776100000|2021-07-08 20:28:20|132.95|131.45|132.95|131.45|132.98|131.48|132.95|131.45|6
1625776110000|2021-07-08 20:28:30|132.97|131.47|133.05|131.55|133.05|131.55|132.97|131.47|3
1625776120000|2021-07-08 20:28:40|133.03|131.53|133.04|131.54|133.05|131.55|133.02|131.52|10
1625776130000|2021-07-08 20:28:50|133.03|131.53|133.03|131.53|133.06|131.56|133.01|131.51|6
1625776140000|2021-07-08 20:29:00|133.01|131.51|133.02|131.52|133.03|131.53|132.97|131.47|11
1625776150000|2021-07-08 20:29:10|133|131.5|133.03|131.53|133.03|131.53|132.99|131.49|8
1625776160000|2021-07-08 20:29:20|133.01|131.51|133.02|131.52|133.02|131.52|133.01|131.51|2
1625776170000|2021-07-08 20:29:30|132.98|131.48|132.94|131.44|132.98|131.48|132.93|131.43|6
1625776180000|2021-07-08 20:29:40|132.93|131.43|132.92|131.42|132.93|131.43|132.91|131.41|6
1625776190000|2021-07-08 20:29:50|132.9|131.4|132.87|131.37|132.95|131.45|132.85|131.35|9
1625776200000|2021-07-08 20:30:00|132.86|131.36|132.96|131.46|132.96|131.46|132.85|131.35|8
1625776210000|2021-07-08 20:30:10|132.95|131.45|132.96|131.46|132.97|131.47|132.95|131.45|4
1625776220000|2021-07-08 20:30:20|132.94|131.44|132.95|131.45|132.96|131.46|132.94|131.44|3
1625776230000|2021-07-08 20:30:30|132.94|131.44|132.94|131.44|132.98|131.48|132.94|131.44|5
1625776240000|2021-07-08 20:30:40|132.93|131.43|132.87|131.37|132.93|131.43|132.86|131.36|14
1625776250000|2021-07-08 20:30:50|132.86|131.36|132.82|131.32|132.9|131.4|132.82|131.32|12
1625776260000|2021-07-08 20:31:00|132.83|131.33|132.89|131.39|132.9|131.4|132.83|131.33|13
1625776270000|2021-07-08 20:31:10|132.88|131.38|132.89|131.39|132.92|131.42|132.87|131.37|10
1625776280000|2021-07-08 20:31:20|132.88|131.38|132.93|131.43|132.93|131.43|132.88|131.38|5
1625776290000|2021-07-08 20:31:30|132.92|131.42|132.93|131.43|132.95|131.45|132.92|131.42|4
1625776300000|2021-07-08 20:31:40|132.95|131.45|132.93|131.43|132.96|131.46|132.93|131.43|7
1625776310000|2021-07-08 20:31:50|132.89|131.39|132.89|131.39|132.9|131.4|132.87|131.37|8
1625776320000|2021-07-08 20:32:00|132.9|131.4|132.9|131.4|132.91|131.41|132.9|131.4|7
1625776330000|2021-07-08 20:32:10|132.91|131.41|132.9|131.4|132.91|131.41|132.9|131.4|2
1625776340000|2021-07-08 20:32:20|132.91|131.41|132.92|131.42|132.92|131.42|132.9|131.4|4
1625776350000|2021-07-08 20:32:30|132.9|131.4|132.95|131.45|132.96|131.46|132.9|131.4|6
1625776360000|2021-07-08 20:32:40|132.97|131.47|132.96|131.46|132.98|131.48|132.95|131.45|11
1625776370000|2021-07-08 20:32:50|132.95|131.45|133.07|131.57|133.07|131.57|132.95|131.45|7
1625776380000|2021-07-08 20:33:00|133.05|131.55|133.05|131.55|133.1|131.6|133.04|131.54|19
1625776390000|2021-07-08 20:33:10|133.06|131.56|133|131.5|133.06|131.56|132.99|131.49|7
1625776400000|2021-07-08 20:33:20|132.98|131.48|132.97|131.47|132.99|131.49|132.95|131.45|9
1625776410000|2021-07-08 20:33:30|132.98|131.48|132.95|131.45|133|131.5|132.95|131.45|6
1625776420000|2021-07-08 20:33:40|132.97|131.47|132.96|131.46|133.01|131.51|132.96|131.46|5
1625776430000|2021-07-08 20:33:50|132.95|131.45|132.98|131.48|132.99|131.49|132.95|131.45|9
1625776440000|2021-07-08 20:34:00|133|131.5|133.02|131.52|133.02|131.52|132.97|131.47|5
1625776450000|2021-07-08 20:34:10|132.98|131.48|133.03|131.53|133.03|131.53|132.97|131.47|6
1625776460000|2021-07-08 20:34:20|133.02|131.52|133|131.5|133.06|131.56|133|131.5|7
1625776470000|2021-07-08 20:34:30|132.99|131.49|132.99|131.49|133.01|131.51|132.97|131.47|5
1625776480000|2021-07-08 20:34:40|132.98|131.48|132.97|131.47|132.98|131.48|132.97|131.47|2
1625776490000|2021-07-08 20:34:50|132.96|131.46|132.97|131.47|133.02|131.52|132.95|131.45|12
1625776500000|2021-07-08 20:35:00|132.96|131.46|132.93|131.43|133.02|131.52|132.93|131.43|13
1625776510000|2021-07-08 20:35:10|132.92|131.42|132.91|131.41|132.94|131.44|132.91|131.41|8
1625776520000|2021-07-08 20:35:20|132.94|131.44|132.89|131.39|132.94|131.44|132.88|131.38|9
1625776530000|2021-07-08 20:35:30|132.9|131.4|132.82|131.32|132.93|131.43|132.82|131.32|9
1625776540000|2021-07-08 20:35:40|132.84|131.34|132.82|131.32|132.84|131.34|132.79|131.29|9
1625776550000|2021-07-08 20:35:50|132.81|131.31|132.84|131.34|132.85|131.35|132.81|131.31|7
1625776560000|2021-07-08 20:36:00|132.86|131.36|132.8|131.3|132.86|131.36|132.8|131.3|6
1625776570000|2021-07-08 20:36:10|132.81|131.31|132.79|131.29|132.81|131.31|132.78|131.28|6
1625776580000|2021-07-08 20:36:20|132.8|131.3|132.85|131.35|132.85|131.35|132.8|131.3|4
1625776590000|2021-07-08 20:36:30|132.83|131.33|132.83|131.33|132.84|131.34|132.77|131.27|4
1625776600000|2021-07-08 20:36:40|132.8|131.3|132.83|131.33|132.83|131.33|132.77|131.27|6
1625776610000|2021-07-08 20:36:50|132.78|131.28|132.79|131.29|132.85|131.35|132.78|131.28|6
1625776620000|2021-07-08 20:37:00|132.78|131.28|132.78|131.28|132.79|131.29|132.78|131.28|5
1625776630000|2021-07-08 20:37:10|132.77|131.27|132.86|131.36|132.88|131.38|132.77|131.27|4
1625776640000|2021-07-08 20:37:20|132.87|131.37|132.86|131.36|132.87|131.37|132.86|131.36|2
1625776650000|2021-07-08 20:37:30|132.85|131.35|132.89|131.39|132.9|131.4|132.85|131.35|8
1625776660000|2021-07-08 20:37:40|132.9|131.4|132.92|131.42|132.93|131.43|132.9|131.4|13
1625776670000|2021-07-08 20:37:50|132.94|131.44|132.96|131.46|132.97|131.47|132.94|131.44|7
1625776680000|2021-07-08 20:38:00|133|131.5|132.96|131.46|133|131.5|132.96|131.46|5
1625776690000|2021-07-08 20:38:10|132.95|131.45|132.88|131.38|132.96|131.46|132.88|131.38|7
1625776700000|2021-07-08 20:38:20|132.89|131.39|132.83|131.33|132.89|131.39|132.81|131.31|5
1625776710000|2021-07-08 20:38:30|132.82|131.32|132.85|131.35|132.89|131.39|132.82|131.32|6
1625776720000|2021-07-08 20:38:40|132.84|131.34|132.79|131.29|132.87|131.37|132.79|131.29|6
1625776730000|2021-07-08 20:38:50|132.82|131.32|132.78|131.28|132.86|131.36|132.78|131.28|11
1625776740000|2021-07-08 20:39:00|132.79|131.29|132.76|131.26|132.85|131.35|132.76|131.26|10
1625776750000|2021-07-08 20:39:10|132.72|131.22|132.64|131.14|132.72|131.22|132.63|131.13|7
1625776760000|2021-07-08 20:39:20|132.63|131.13|132.64|131.14|132.64|131.14|132.62|131.12|4
1625776770000|2021-07-08 20:39:30|132.63|131.13|132.63|131.13|132.63|131.13|132.63|131.13|1
1625776780000|2021-07-08 20:39:40|132.62|131.12|132.68|131.18|132.72|131.22|132.62|131.12|4
1625776790000|2021-07-08 20:39:50|132.7|131.2|132.7|131.2|132.71|131.21|132.7|131.2|3
1625776800000|2021-07-08 20:40:00|132.69|131.19|132.69|131.19|132.7|131.2|132.67|131.17|4
1625776810000|2021-07-08 20:40:10|132.7|131.2|132.7|131.2|132.71|131.21|132.7|131.2|3
1625776820000|2021-07-08 20:40:20|132.72|131.22|132.71|131.21|132.72|131.22|132.7|131.2|6
1625776830000|2021-07-08 20:40:30|132.72|131.22|132.65|131.15|132.74|131.24|132.65|131.15|8
1625776840000|2021-07-08 20:40:40|132.67|131.17|132.64|131.14|132.67|131.17|132.64|131.14|5
1625776850000|2021-07-08 20:40:50|132.66|131.16|132.65|131.15|132.66|131.16|132.64|131.14|5
1625776860000|2021-07-08 20:41:00|132.66|131.16|132.56|131.06|132.66|131.16|132.55|131.05|6
1625776870000|2021-07-08 20:41:10|132.6|131.1|132.59|131.09|132.63|131.13|132.58|131.08|8
1625776880000|2021-07-08 20:41:20|132.6|131.1|132.59|131.09|132.6|131.1|132.59|131.09|2
1625776890000|2021-07-08 20:41:30|132.58|131.08|132.58|131.08|132.58|131.08|132.58|131.08|1
1625776900000|2021-07-08 20:41:40|132.57|131.07|132.59|131.09|132.63|131.13|132.57|131.07|8
1625776910000|2021-07-08 20:41:50|132.61|131.11|132.58|131.08|132.61|131.11|132.57|131.07|5
1625776920000|2021-07-08 20:42:00|132.6|131.1|132.63|131.13|132.63|131.13|132.58|131.08|6
1625776930000|2021-07-08 20:42:10|132.64|131.14|132.66|131.16|132.68|131.18|132.64|131.14|6
1625776940000|2021-07-08 20:42:20|132.67|131.17|132.58|131.08|132.68|131.18|132.58|131.08|8
1625776950000|2021-07-08 20:42:30|132.6|131.1|132.59|131.09|132.64|131.14|132.58|131.08|8
1625776960000|2021-07-08 20:42:40|132.62|131.12|132.61|131.11|132.62|131.12|132.6|131.1|7
1625776970000|2021-07-08 20:42:50|132.64|131.14|132.61|131.11|132.64|131.14|132.6|131.1|7
1625776980000|2021-07-08 20:43:00|132.64|131.14|132.6|131.1|132.64|131.14|132.6|131.1|2
1625776990000|2021-07-08 20:43:10|132.64|131.14|132.66|131.16|132.66|131.16|132.6|131.1|4
1625777000000|2021-07-08 20:43:20|132.67|131.17|132.66|131.16|132.67|131.17|132.66|131.16|2
1625777010000|2021-07-08 20:43:30|132.65|131.15|132.66|131.16|132.66|131.16|132.65|131.15|6
1625777020000|2021-07-08 20:43:40|132.63|131.13|132.63|131.13|132.63|131.13|132.63|131.13|1
1625777040000|2021-07-08 20:44:00|132.65|131.15|132.65|131.15|132.66|131.16|132.63|131.13|5
1625777050000|2021-07-08 20:44:10|132.62|131.12|132.57|131.07|132.62|131.12|132.57|131.07|3
1625777060000|2021-07-08 20:44:20|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|4
1625777070000|2021-07-08 20:44:30|132.56|131.06|132.59|131.09|132.59|131.09|132.56|131.06|4
1625777080000|2021-07-08 20:44:40|132.6|131.1|132.58|131.08|132.62|131.12|132.58|131.08|6
1625777090000|2021-07-08 20:44:50|132.57|131.07|132.57|131.07|132.57|131.07|132.57|131.07|1
1625777100000|2021-07-08 20:45:00|132.6|131.1|132.55|131.05|132.6|131.1|132.54|131.04|5
1625777120000|2021-07-08 20:45:20|132.51|131.01|132.59|131.09|132.59|131.09|132.51|131.01|5
1625777130000|2021-07-08 20:45:30|132.61|131.11|132.64|131.14|132.65|131.15|132.61|131.11|4
1625777140000|2021-07-08 20:45:40|132.65|131.15|132.59|131.09|132.65|131.15|132.59|131.09|6
1625777150000|2021-07-08 20:45:50|132.61|131.11|132.6|131.1|132.65|131.15|132.6|131.1|7
1625777160000|2021-07-08 20:46:00|132.59|131.09|132.61|131.11|132.61|131.11|132.58|131.08|4
1625777170000|2021-07-08 20:46:10|132.62|131.12|132.6|131.1|132.62|131.12|132.6|131.1|3
1625777180000|2021-07-08 20:46:20|132.62|131.12|132.63|131.13|132.65|131.15|132.62|131.12|3
1625777190000|2021-07-08 20:46:30|132.62|131.12|132.6|131.1|132.64|131.14|132.6|131.1|7
1625777200000|2021-07-08 20:46:40|132.59|131.09|132.52|131.02|132.59|131.09|132.52|131.02|4
1625777210000|2021-07-08 20:46:50|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|2
1625777220000|2021-07-08 20:47:00|132.56|131.06|132.5|131|132.61|131.11|132.5|131|6
1625777230000|2021-07-08 20:47:10|132.48|130.98|132.48|130.98|132.48|130.98|132.48|130.98|1
1625777240000|2021-07-08 20:47:20|132.52|131.02|132.46|130.96|132.52|131.02|132.45|130.95|4
1625777250000|2021-07-08 20:47:30|132.45|130.95|132.46|130.96|132.46|130.96|132.43|130.93|5
1625777260000|2021-07-08 20:47:40|132.47|130.97|132.48|130.98|132.48|130.98|132.47|130.97|2
1625777270000|2021-07-08 20:47:50|132.49|130.99|132.49|130.99|132.49|130.99|132.46|130.96|5
1625777280000|2021-07-08 20:48:00|132.47|130.97|132.45|130.95|132.48|130.98|132.45|130.95|4
1625777290000|2021-07-08 20:48:10|132.46|130.96|132.46|130.96|132.46|130.96|132.46|130.96|1
1625777300000|2021-07-08 20:48:20|132.42|130.92|132.44|130.94|132.44|130.94|132.39|130.89|6
1625777310000|2021-07-08 20:48:30|132.46|130.96|132.42|130.92|132.47|130.97|132.42|130.92|7
1625777320000|2021-07-08 20:48:40|132.43|130.93|132.52|131.02|132.52|131.02|132.43|130.93|5
1625777330000|2021-07-08 20:48:50|132.51|131.01|132.45|130.95|132.51|131.01|132.43|130.93|6
1625777340000|2021-07-08 20:49:00|132.43|130.93|132.4|130.9|132.43|130.93|132.4|130.9|11
1625777350000|2021-07-08 20:49:10|132.41|130.91|132.42|130.92|132.42|130.92|132.4|130.9|6
1625777360000|2021-07-08 20:49:20|132.41|130.91|132.42|130.92|132.42|130.92|132.41|130.91|2
1625777370000|2021-07-08 20:49:30|132.43|130.93|132.42|130.92|132.43|130.93|132.42|130.92|4
1625777380000|2021-07-08 20:49:40|132.43|130.93|132.44|130.94|132.44|130.94|132.42|130.92|9
1625777390000|2021-07-08 20:49:50|132.46|130.96|132.48|130.98|132.57|131.07|132.45|130.95|25
1625777400000|2021-07-08 20:50:00|132.5|131|132.47|130.97|132.53|131.03|132.47|130.97|11
1625777410000|2021-07-08 20:50:10|132.48|130.98|132.46|130.96|132.49|130.99|132.45|130.95|12
1625777420000|2021-07-08 20:50:20|132.47|130.97|132.47|130.97|132.47|130.97|132.47|130.97|1
1625777430000|2021-07-08 20:50:30|132.46|130.96|132.46|130.96|132.46|130.96|132.46|130.96|1
1625777440000|2021-07-08 20:50:40|132.45|130.95|132.57|131.07|132.59|131.09|132.45|130.95|8
1625777450000|2021-07-08 20:50:50|132.59|131.09|132.59|131.09|132.59|131.09|132.56|131.06|13
1625777460000|2021-07-08 20:51:00|132.57|131.07|132.57|131.07|132.61|131.11|132.57|131.07|8
1625777470000|2021-07-08 20:51:10|132.58|131.08|132.59|131.09|132.6|131.1|132.57|131.07|9
1625777480000|2021-07-08 20:51:20|132.58|131.08|132.59|131.09|132.61|131.11|132.56|131.06|6
1625777490000|2021-07-08 20:51:30|132.52|131.02|132.54|131.04|132.58|131.08|132.52|131.02|9
1625777500000|2021-07-08 20:51:40|132.53|131.03|132.54|131.04|132.55|131.05|132.51|131.01|7
1625777510000|2021-07-08 20:51:50|132.53|131.03|132.53|131.03|132.54|131.04|132.52|131.02|7
1625777520000|2021-07-08 20:52:00|132.54|131.04|132.55|131.05|132.55|131.05|132.54|131.04|2
1625777530000|2021-07-08 20:52:10|132.54|131.04|132.56|131.06|132.56|131.06|132.54|131.04|3
1625777540000|2021-07-08 20:52:20|132.53|131.03|132.52|131.02|132.53|131.03|132.5|131|8
1625777550000|2021-07-08 20:52:30|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|4
1625777560000|2021-07-08 20:52:40|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|4
1625777570000|2021-07-08 20:52:50|132.51|131.01|132.52|131.02|132.53|131.03|132.51|131.01|7
1625777580000|2021-07-08 20:53:00|132.53|131.03|132.53|131.03|132.55|131.05|132.52|131.02|8
1625777590000|2021-07-08 20:53:10|132.54|131.04|132.5|131|132.55|131.05|132.48|130.98|5
1625777600000|2021-07-08 20:53:20|132.49|130.99|132.49|130.99|132.49|130.99|132.48|130.98|5
1625777610000|2021-07-08 20:53:30|132.5|131|132.49|130.99|132.51|131.01|132.49|130.99|5
1625777620000|2021-07-08 20:53:40|132.5|131|132.49|130.99|132.52|131.02|132.49|130.99|10
1625777630000|2021-07-08 20:53:50|132.51|131.01|132.5|131|132.52|131.02|132.49|130.99|7
1625777640000|2021-07-08 20:54:00|132.48|130.98|132.52|131.02|132.57|131.07|132.48|130.98|11
1625777650000|2021-07-08 20:54:10|132.53|131.03|132.49|130.99|132.53|131.03|132.48|130.98|10
1625777660000|2021-07-08 20:54:20|132.5|131|132.51|131.01|132.51|131.01|132.49|130.99|6
1625777670000|2021-07-08 20:54:30|132.5|131|132.5|131|132.54|131.04|132.48|130.98|16
1625777680000|2021-07-08 20:54:40|132.49|130.99|132.51|131.01|132.54|131.04|132.48|130.98|9
1625777690000|2021-07-08 20:54:50|132.5|131|132.55|131.05|132.55|131.05|132.49|130.99|4
1625777700000|2021-07-08 20:55:00|132.56|131.06|132.55|131.05|132.56|131.06|132.55|131.05|4
1625777710000|2021-07-08 20:55:10|132.56|131.06|132.5|131|132.56|131.06|132.49|130.99|13
1625777720000|2021-07-08 20:55:20|132.52|131.02|132.47|130.97|132.52|131.02|132.46|130.96|11
1625777730000|2021-07-08 20:55:30|132.46|130.96|132.47|130.97|132.47|130.97|132.46|130.96|2
1625777740000|2021-07-08 20:55:40|132.48|130.98|132.47|130.97|132.48|130.98|132.47|130.97|10
1625777750000|2021-07-08 20:55:50|132.48|130.98|132.48|130.98|132.48|130.98|132.47|130.97|5
1625777760000|2021-07-08 20:56:00|132.44|130.94|132.42|130.92|132.44|130.94|132.4|130.9|11
1625777770000|2021-07-08 20:56:10|132.41|130.91|132.41|130.91|132.41|130.91|132.41|130.91|1
1625777780000|2021-07-08 20:56:20|132.4|130.9|132.39|130.89|132.4|130.9|132.39|130.89|2
1625777790000|2021-07-08 20:56:30|132.4|130.9|132.32|130.82|132.4|130.9|132.3|130.8|10
1625777800000|2021-07-08 20:56:40|132.33|130.83|132.32|130.82|132.36|130.86|132.3|130.8|11
1625777810000|2021-07-08 20:56:50|132.31|130.81|132.31|130.81|132.33|130.83|132.31|130.81|7
1625777820000|2021-07-08 20:57:00|132.32|130.82|132.3|130.8|132.32|130.82|132.3|130.8|7
1625777830000|2021-07-08 20:57:10|132.29|130.79|132.32|130.82|132.32|130.82|132.29|130.79|4
1625777840000|2021-07-08 20:57:20|132.31|130.81|132.29|130.79|132.32|130.82|132.27|130.77|12
1625777850000|2021-07-08 20:57:30|132.28|130.78|132.28|130.78|132.29|130.79|132.27|130.77|5
1625777860000|2021-07-08 20:57:40|132.26|130.76|132.26|130.76|132.27|130.77|132.25|130.75|5
1625777870000|2021-07-08 20:57:50|132.24|130.74|132.21|130.71|132.24|130.74|132.18|130.68|15
1625777880000|2021-07-08 20:58:00|132.2|130.7|132.22|130.72|132.24|130.74|132.2|130.7|6
1625777890000|2021-07-08 20:58:10|132.23|130.73|132.17|130.67|132.24|130.74|132.17|130.67|13
1625777900000|2021-07-08 20:58:20|132.16|130.66|132.23|130.73|132.25|130.75|132.14|130.64|12
1625777910000|2021-07-08 20:58:30|132.25|130.75|132.24|130.74|132.27|130.77|132.24|130.74|8
1625777920000|2021-07-08 20:58:40|132.25|130.75|132.24|130.74|132.25|130.75|132.2|130.7|14
1625777930000|2021-07-08 20:58:50|132.25|130.75|132.23|130.73|132.25|130.75|132.23|130.73|3
1625777940000|2021-07-08 20:59:00|132.22|130.72|132.22|130.72|132.24|130.74|132.22|130.72|8
1625777950000|2021-07-08 20:59:10|132.21|130.71|132.28|130.78|132.28|130.78|132.21|130.71|7
1625777960000|2021-07-08 20:59:20|132.31|130.81|132.29|130.79|132.34|130.84|132.28|130.78|11
1625777970000|2021-07-08 20:59:30|132.28|130.78|132.27|130.77|132.29|130.79|132.27|130.77|8
1625777980000|2021-07-08 20:59:40|132.26|130.76|132.26|130.76|132.26|130.76|132.23|130.73|8
1625777990000|2021-07-08 20:59:50|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|2
1625778000000|2021-07-08 21:00:00|132.27|130.77|132.34|130.84|132.34|130.84|132.27|130.77|7
1625778010000|2021-07-08 21:00:10|132.33|130.83|132.39|130.89|132.39|130.89|132.33|130.83|7
1625778020000|2021-07-08 21:00:20|132.4|130.9|132.4|130.9|132.4|130.9|132.39|130.89|3
1625778040000|2021-07-08 21:00:40|132.41|130.91|132.41|130.91|132.41|130.91|132.39|130.89|7
1625778050000|2021-07-08 21:00:50|132.4|130.9|132.36|130.86|132.4|130.9|132.35|130.85|7
1625778060000|2021-07-08 21:01:00|132.35|130.85|132.3|130.8|132.35|130.85|132.3|130.8|6
1625778070000|2021-07-08 21:01:10|132.31|130.81|132.38|130.88|132.38|130.88|132.3|130.8|10
1625778080000|2021-07-08 21:01:20|132.37|130.87|132.4|130.9|132.4|130.9|132.37|130.87|5
1625778090000|2021-07-08 21:01:30|132.39|130.89|132.45|130.95|132.45|130.95|132.39|130.89|7
1625778100000|2021-07-08 21:01:40|132.46|130.96|132.5|131|132.5|131|132.46|130.96|7
1625778110000|2021-07-08 21:01:50|132.51|131.01|132.55|131.05|132.55|131.05|132.5|131|11
1625778120000|2021-07-08 21:02:00|132.56|131.06|132.58|131.08|132.61|131.11|132.56|131.06|16
1625778130000|2021-07-08 21:02:10|132.59|131.09|132.66|131.16|132.67|131.17|132.59|131.09|13
1625778140000|2021-07-08 21:02:20|132.67|131.17|132.66|131.16|132.67|131.17|132.66|131.16|8
1625778150000|2021-07-08 21:02:30|132.67|131.17|132.67|131.17|132.67|131.17|132.66|131.16|7
1625778160000|2021-07-08 21:02:40|132.68|131.18|132.64|131.14|132.68|131.18|132.63|131.13|7
1625778170000|2021-07-08 21:02:50|132.63|131.13|132.65|131.15|132.66|131.16|132.62|131.12|7
1625778180000|2021-07-08 21:03:00|132.63|131.13|132.6|131.1|132.63|131.13|132.6|131.1|10
1625778190000|2021-07-08 21:03:10|132.59|131.09|132.63|131.13|132.63|131.13|132.56|131.06|13
1625778200000|2021-07-08 21:03:20|132.62|131.12|132.61|131.11|132.65|131.15|132.61|131.11|9
1625778210000|2021-07-08 21:03:30|132.62|131.12|132.56|131.06|132.62|131.12|132.55|131.05|17
1625778220000|2021-07-08 21:03:40|132.57|131.07|132.56|131.06|132.57|131.07|132.56|131.06|8
1625778230000|2021-07-08 21:03:50|132.57|131.07|132.57|131.07|132.57|131.07|132.56|131.06|3
1625778240000|2021-07-08 21:04:00|132.58|131.08|132.6|131.1|132.6|131.1|132.58|131.08|7
1625778250000|2021-07-08 21:04:10|132.59|131.09|132.57|131.07|132.6|131.1|132.57|131.07|9
1625778260000|2021-07-08 21:04:20|132.56|131.06|132.57|131.07|132.58|131.08|132.56|131.06|4
1625778270000|2021-07-08 21:04:30|132.59|131.09|132.63|131.13|132.64|131.14|132.58|131.08|12
1625778280000|2021-07-08 21:04:40|132.64|131.14|132.65|131.15|132.66|131.16|132.63|131.13|9
1625778290000|2021-07-08 21:04:50|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|3
1625778300000|2021-07-08 21:05:00|132.65|131.15|132.68|131.18|132.7|131.2|132.65|131.15|9
1625778310000|2021-07-08 21:05:10|132.69|131.19|132.69|131.19|132.7|131.2|132.69|131.19|3
1625778320000|2021-07-08 21:05:20|132.7|131.2|132.71|131.21|132.71|131.21|132.69|131.19|5
1625778330000|2021-07-08 21:05:30|132.69|131.19|132.73|131.23|132.73|131.23|132.68|131.18|13
1625778340000|2021-07-08 21:05:40|132.72|131.22|132.72|131.22|132.74|131.24|132.68|131.18|9
1625778350000|2021-07-08 21:05:50|132.7|131.2|132.73|131.23|132.74|131.24|132.68|131.18|9
1625778360000|2021-07-08 21:06:00|132.74|131.24|132.78|131.28|132.79|131.29|132.73|131.23|13
1625778370000|2021-07-08 21:06:10|132.77|131.27|132.71|131.21|132.78|131.28|132.71|131.21|7
1625778380000|2021-07-08 21:06:20|132.72|131.22|132.73|131.23|132.75|131.25|132.72|131.22|8
1625778390000|2021-07-08 21:06:30|132.72|131.22|132.72|131.22|132.78|131.28|132.72|131.22|12
1625778400000|2021-07-08 21:06:40|132.73|131.23|132.8|131.3|132.85|131.35|132.72|131.22|18
1625778410000|2021-07-08 21:06:50|132.79|131.29|132.81|131.31|132.85|131.35|132.79|131.29|8
1625778420000|2021-07-08 21:07:00|132.84|131.34|132.87|131.37|132.89|131.39|132.84|131.34|7
1625778430000|2021-07-08 21:07:10|132.88|131.38|133.13|131.63|133.13|131.63|132.76|131.26|7
1625778440000|2021-07-08 21:07:20|133.12|131.62|133.12|131.62|133.12|131.62|133.12|131.62|1
1625778450000|2021-07-08 21:07:30|133.14|131.64|133.12|131.62|133.14|131.64|133.12|131.62|5
1625778460000|2021-07-08 21:07:40|133.13|131.63|133.15|131.65|133.15|131.65|133.13|131.63|3
1625778470000|2021-07-08 21:07:50|133.16|131.66|133.18|131.68|133.18|131.68|133.16|131.66|5
1625778480000|2021-07-08 21:08:00|133.17|131.67|133.21|131.71|133.21|131.71|133.17|131.67|3
1625778490000|2021-07-08 21:08:10|133.2|131.7|133.16|131.66|133.21|131.71|133.16|131.66|12
1625778500000|2021-07-08 21:08:20|133.18|131.68|133.17|131.67|133.18|131.68|133.17|131.67|2
1625778510000|2021-07-08 21:08:30|133.16|131.66|133.18|131.68|133.18|131.68|133.16|131.66|3
1625778520000|2021-07-08 21:08:40|133.2|131.7|133.24|131.74|133.24|131.74|133.15|131.65|17
1625778530000|2021-07-08 21:08:50|133.25|131.75|133.25|131.75|133.25|131.75|133.23|131.73|6
1625778540000|2021-07-08 21:09:00|133.24|131.74|133.28|131.78|133.28|131.78|133.24|131.74|2
1625778550000|2021-07-08 21:09:10|133.29|131.79|133.31|131.81|133.32|131.82|133.29|131.79|10
1625778560000|2021-07-08 21:09:20|133.32|131.82|133.33|131.83|133.33|131.83|133.3|131.8|9
1625778570000|2021-07-08 21:09:30|133.32|131.82|133.29|131.79|133.32|131.82|133.26|131.76|6
1625778580000|2021-07-08 21:09:40|133.27|131.77|133.28|131.78|133.29|131.79|133.27|131.77|5
1625778590000|2021-07-08 21:09:50|133.3|131.8|133.31|131.81|133.32|131.82|133.29|131.79|7
1625778600000|2021-07-08 21:10:00|133.32|131.82|133.3|131.8|133.34|131.84|133.3|131.8|5
1625778610000|2021-07-08 21:10:10|133.31|131.81|133.27|131.77|133.31|131.81|133.26|131.76|8
1625778620000|2021-07-08 21:10:20|133.28|131.78|133.28|131.78|133.29|131.79|133.28|131.78|3
1625778630000|2021-07-08 21:10:30|133.29|131.79|133.36|131.86|133.37|131.87|133.28|131.78|10
1625778640000|2021-07-08 21:10:40|133.35|131.85|133.35|131.85|133.35|131.85|133.33|131.83|7
1625778650000|2021-07-08 21:10:50|133.34|131.84|133.36|131.86|133.36|131.86|133.34|131.84|3
1625778660000|2021-07-08 21:11:00|133.37|131.87|133.34|131.84|133.37|131.87|133.31|131.81|9
1625778670000|2021-07-08 21:11:10|133.35|131.85|133.37|131.87|133.37|131.87|133.35|131.85|9
1625778680000|2021-07-08 21:11:20|133.36|131.86|133.36|131.86|133.37|131.87|133.36|131.86|3
1625778690000|2021-07-08 21:11:30|133.33|131.83|133.33|131.83|133.33|131.83|133.33|131.83|1
1625778700000|2021-07-08 21:11:40|133.34|131.84|133.35|131.85|133.35|131.85|133.34|131.84|2
1625778710000|2021-07-08 21:11:50|133.34|131.84|133.32|131.82|133.36|131.86|133.32|131.82|7
1625778720000|2021-07-08 21:12:00|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|7
1625778730000|2021-07-08 21:12:10|133.34|131.84|133.33|131.83|133.34|131.84|133.33|131.83|2
1625778750000|2021-07-08 21:12:30|133.35|131.85|133.42|131.92|133.42|131.92|133.35|131.85|8
1625778760000|2021-07-08 21:12:40|133.4|131.9|133.4|131.9|133.41|131.91|133.4|131.9|3
1625778770000|2021-07-08 21:12:50|133.42|131.92|133.42|131.92|133.45|131.95|133.39|131.89|5
1625778780000|2021-07-08 21:13:00|133.45|131.95|133.46|131.96|133.46|131.96|133.45|131.95|2
1625778790000|2021-07-08 21:13:10|133.45|131.95|133.37|131.87|133.45|131.95|133.37|131.87|7
1625778800000|2021-07-08 21:13:20|133.35|131.85|133.45|131.95|133.46|131.96|133.35|131.85|6
1625778810000|2021-07-08 21:13:30|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|2
1625778820000|2021-07-08 21:13:40|133.46|131.96|133.43|131.93|133.46|131.96|133.41|131.91|6
1625778830000|2021-07-08 21:13:50|133.44|131.94|133.44|131.94|133.44|131.94|133.43|131.93|5
1625778850000|2021-07-08 21:14:10|133.43|131.93|133.41|131.91|133.43|131.93|133.4|131.9|4
1625778860000|2021-07-08 21:14:20|133.43|131.93|133.37|131.87|133.44|131.94|133.37|131.87|8
1625778870000|2021-07-08 21:14:30|133.39|131.89|133.38|131.88|133.39|131.89|133.37|131.87|6
1625778880000|2021-07-08 21:14:40|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|2
1625778890000|2021-07-08 21:14:50|133.39|131.89|133.36|131.86|133.39|131.89|133.36|131.86|5
1625778900000|2021-07-08 21:15:00|133.37|131.87|133.4|131.9|133.41|131.91|133.36|131.86|9
1625778910000|2021-07-08 21:15:10|133.39|131.89|133.4|131.9|133.4|131.9|133.39|131.89|6
1625778920000|2021-07-08 21:15:20|133.39|131.89|133.4|131.9|133.4|131.9|133.39|131.89|4
1625778930000|2021-07-08 21:15:30|133.39|131.89|133.39|131.89|133.39|131.89|133.39|131.89|1
1625778940000|2021-07-08 21:15:40|133.37|131.87|133.37|131.87|133.37|131.87|133.37|131.87|1
1625778960000|2021-07-08 21:16:00|133.36|131.86|133.36|131.86|133.38|131.88|133.36|131.86|6
1625778970000|2021-07-08 21:16:10|133.37|131.87|133.36|131.86|133.37|131.87|133.36|131.86|4
1625778980000|2021-07-08 21:16:20|133.35|131.85|133.25|131.75|133.36|131.86|133.25|131.75|11
1625778990000|2021-07-08 21:16:30|133.24|131.74|133.21|131.71|133.24|131.74|133.2|131.7|6
1625779010000|2021-07-08 21:16:50|133.2|131.7|133.2|131.7|133.2|131.7|133.2|131.7|1
1625779020000|2021-07-08 21:17:00|133.21|131.71|133.13|131.63|133.21|131.71|133.13|131.63|9
1625779030000|2021-07-08 21:17:10|133.12|131.62|133.05|131.55|133.13|131.63|133.04|131.54|12
1625779040000|2021-07-08 21:17:20|133.04|131.54|133.01|131.51|133.07|131.57|133|131.5|8
1625779050000|2021-07-08 21:17:30|132.99|131.49|132.99|131.49|133.03|131.53|132.99|131.49|10
1625779060000|2021-07-08 21:17:40|133|131.5|132.95|131.45|133|131.5|132.93|131.43|11
1625779070000|2021-07-08 21:17:50|132.92|131.42|132.82|131.32|132.92|131.42|132.82|131.32|13
1625779080000|2021-07-08 21:18:00|132.81|131.31|132.7|131.2|132.81|131.31|132.7|131.2|12
1625779090000|2021-07-08 21:18:10|132.71|131.21|132.71|131.21|132.72|131.22|132.69|131.19|4
1625779100000|2021-07-08 21:18:20|132.72|131.22|132.68|131.18|132.72|131.22|132.68|131.18|6
1625779110000|2021-07-08 21:18:30|132.7|131.2|132.7|131.2|132.72|131.22|132.68|131.18|6
1625779120000|2021-07-08 21:18:40|132.68|131.18|132.59|131.09|132.68|131.18|132.59|131.09|7
1625779130000|2021-07-08 21:18:50|132.6|131.1|132.6|131.1|132.6|131.1|132.6|131.1|1
1625779140000|2021-07-08 21:19:00|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625779150000|2021-07-08 21:19:10|132.57|131.07|132.39|130.89|132.57|131.07|132.39|130.89|9
1625779160000|2021-07-08 21:19:20|132.4|130.9|132.48|130.98|132.49|130.99|132.39|130.89|18
1625779170000|2021-07-08 21:19:30|132.47|130.97|132.45|130.95|132.48|130.98|132.45|130.95|9
1625779180000|2021-07-08 21:19:40|132.44|130.94|132.43|130.93|132.44|130.94|132.42|130.92|4
1625779190000|2021-07-08 21:19:50|132.42|130.92|132.45|130.95|132.45|130.95|132.42|130.92|4
1625779200000|2021-07-08 21:20:00|132.44|130.94|132.57|131.07|132.59|131.09|132.44|130.94|17
1625779210000|2021-07-08 21:20:10|132.59|131.09|132.59|131.09|132.59|131.09|132.58|131.08|3
1625779220000|2021-07-08 21:20:20|132.58|131.08|132.58|131.08|132.58|131.08|132.58|131.08|1
1625779230000|2021-07-08 21:20:30|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625779240000|2021-07-08 21:20:40|132.6|131.1|132.61|131.11|132.61|131.11|132.6|131.1|2
1625779250000|2021-07-08 21:20:50|132.6|131.1|132.63|131.13|132.63|131.13|132.6|131.1|6
1625779260000|2021-07-08 21:21:00|132.62|131.12|132.64|131.14|132.64|131.14|132.62|131.12|4
1625779270000|2021-07-08 21:21:10|132.65|131.15|132.64|131.14|132.66|131.16|132.64|131.14|3
1625779280000|2021-07-08 21:21:20|132.63|131.13|132.72|131.22|132.72|131.22|132.62|131.12|9
1625779290000|2021-07-08 21:21:30|132.74|131.24|132.75|131.25|132.77|131.27|132.74|131.24|6
1625779300000|2021-07-08 21:21:40|132.79|131.29|132.79|131.29|132.79|131.29|132.78|131.28|5
1625779310000|2021-07-08 21:21:50|132.8|131.3|132.81|131.31|132.87|131.37|132.79|131.29|9
1625779320000|2021-07-08 21:22:00|132.83|131.33|132.88|131.38|132.94|131.44|132.82|131.32|11
1625779330000|2021-07-08 21:22:10|132.91|131.41|132.92|131.42|132.97|131.47|132.87|131.37|9
1625779340000|2021-07-08 21:22:20|132.96|131.46|132.97|131.47|133.03|131.53|132.95|131.45|11
1625779350000|2021-07-08 21:22:30|133|131.5|133.1|131.6|133.11|131.61|133|131.5|12
1625779360000|2021-07-08 21:22:40|133.11|131.61|133.12|131.62|133.13|131.63|133.11|131.61|6
1625779370000|2021-07-08 21:22:50|133.11|131.61|133.08|131.58|133.12|131.62|133.04|131.54|11
1625779380000|2021-07-08 21:23:00|133.07|131.57|133.14|131.64|133.14|131.64|133.07|131.57|10
1625779390000|2021-07-08 21:23:10|133.13|131.63|133.19|131.69|133.19|131.69|133.13|131.63|7
1625779400000|2021-07-08 21:23:20|133.2|131.7|133.2|131.7|133.2|131.7|133.19|131.69|3
1625779410000|2021-07-08 21:23:30|133.21|131.71|133.2|131.7|133.21|131.71|133.2|131.7|2
1625779430000|2021-07-08 21:23:50|133.21|131.71|133.06|131.56|133.21|131.71|133.04|131.54|19
1625779440000|2021-07-08 21:24:00|133.05|131.55|133.05|131.55|133.07|131.57|133.04|131.54|7
1625779450000|2021-07-08 21:24:10|133.04|131.54|132.98|131.48|133.06|131.56|132.98|131.48|10
1625779460000|2021-07-08 21:24:20|132.97|131.47|132.89|131.39|132.97|131.47|132.89|131.39|11
1625779470000|2021-07-08 21:24:30|132.88|131.38|132.88|131.38|132.88|131.38|132.88|131.38|1
1625779480000|2021-07-08 21:24:40|132.87|131.37|132.88|131.38|132.89|131.39|132.87|131.37|4
1625779490000|2021-07-08 21:24:50|132.9|131.4|132.87|131.37|132.9|131.4|132.87|131.37|4
1625779500000|2021-07-08 21:25:00|132.88|131.38|133|131.5|133|131.5|132.87|131.37|13
1625779510000|2021-07-08 21:25:10|133.01|131.51|133.04|131.54|133.04|131.54|133.01|131.51|8
1625779520000|2021-07-08 21:25:20|133.05|131.55|133.05|131.55|133.13|131.63|133.05|131.55|9
1625779530000|2021-07-08 21:25:30|133.09|131.59|133.17|131.67|133.17|131.67|133.09|131.59|5
1625779540000|2021-07-08 21:25:40|133.18|131.68|133.2|131.7|133.2|131.7|133.18|131.68|2
1625779550000|2021-07-08 21:25:50|133.21|131.71|133.21|131.71|133.22|131.72|133.21|131.71|3
1625779560000|2021-07-08 21:26:00|133.24|131.74|133.25|131.75|133.25|131.75|133.24|131.74|2
1625779580000|2021-07-08 21:26:20|133.23|131.73|133.23|131.73|133.25|131.75|133.23|131.73|3
1625779590000|2021-07-08 21:26:30|133.24|131.74|133.25|131.75|133.25|131.75|133.24|131.74|2
1625779600000|2021-07-08 21:26:40|133.24|131.74|133.25|131.75|133.26|131.76|133.23|131.73|7
1625779610000|2021-07-08 21:26:50|133.24|131.74|133.23|131.73|133.24|131.74|133.23|131.73|2
1625779620000|2021-07-08 21:27:00|133.24|131.74|133.24|131.74|133.24|131.74|133.23|131.73|3
1625779630000|2021-07-08 21:27:10|133.23|131.73|133.24|131.74|133.24|131.74|133.23|131.73|2
1625779640000|2021-07-08 21:27:20|133.25|131.75|133.25|131.75|133.27|131.77|133.25|131.75|4
1625779660000|2021-07-08 21:27:40|133.23|131.73|133.19|131.69|133.23|131.73|133.19|131.69|3
1625779670000|2021-07-08 21:27:50|133.18|131.68|133.2|131.7|133.21|131.71|133.17|131.67|7
1625779680000|2021-07-08 21:28:00|133.18|131.68|133.17|131.67|133.18|131.68|133.17|131.67|2
1625779690000|2021-07-08 21:28:10|133.18|131.68|133.18|131.68|133.18|131.68|133.18|131.68|1
1625779700000|2021-07-08 21:28:20|133.19|131.69|133.19|131.69|133.19|131.69|133.18|131.68|3
1625779710000|2021-07-08 21:28:30|133.18|131.68|133.18|131.68|133.18|131.68|133.18|131.68|1
1625779720000|2021-07-08 21:28:40|133.17|131.67|133.17|131.67|133.26|131.76|133.17|131.67|3
1625779730000|2021-07-08 21:28:50|133.18|131.68|133.18|131.68|133.18|131.68|133.17|131.67|3
1625779740000|2021-07-08 21:29:00|133.19|131.69|133.19|131.69|133.19|131.69|133.18|131.68|3
1625779750000|2021-07-08 21:29:10|133.18|131.68|133.2|131.7|133.21|131.71|133.18|131.68|5
1625779760000|2021-07-08 21:29:20|133.22|131.72|133.22|131.72|133.23|131.73|133.21|131.71|5
1625779790000|2021-07-08 21:29:50|133.21|131.71|133.21|131.71|133.21|131.71|133.21|131.71|1
1625779800000|2021-07-08 21:30:00|133.22|131.72|133.22|131.72|133.22|131.72|133.22|131.72|1
1625779810000|2021-07-08 21:30:10|133.23|131.73|133.22|131.72|133.23|131.73|133.22|131.72|4
1625779830000|2021-07-08 21:30:30|133.23|131.73|133.24|131.74|133.24|131.74|133.23|131.73|2
1625779840000|2021-07-08 21:30:40|133.25|131.75|133.24|131.74|133.25|131.75|133.24|131.74|2
1625779850000|2021-07-08 21:30:50|133.25|131.75|133.26|131.76|133.26|131.76|133.24|131.74|8
1625779870000|2021-07-08 21:31:10|133.27|131.77|133.28|131.78|133.28|131.78|133.27|131.77|2
1625779880000|2021-07-08 21:31:20|133.29|131.79|133.3|131.8|133.3|131.8|133.28|131.78|3
1625779890000|2021-07-08 21:31:30|133.29|131.79|133.3|131.8|133.3|131.8|133.28|131.78|6
1625779900000|2021-07-08 21:31:40|133.29|131.79|133.33|131.83|133.33|131.83|133.29|131.79|4
1625779910000|2021-07-08 21:31:50|133.31|131.81|133.29|131.79|133.31|131.81|133.28|131.78|9
1625779920000|2021-07-08 21:32:00|133.3|131.8|133.29|131.79|133.3|131.8|133.29|131.79|2
1625779930000|2021-07-08 21:32:10|133.3|131.8|133.38|131.88|133.38|131.88|133.28|131.78|7
1625779940000|2021-07-08 21:32:20|133.4|131.9|133.39|131.89|133.4|131.9|133.39|131.89|2
1625779950000|2021-07-08 21:32:30|133.38|131.88|133.39|131.89|133.4|131.9|133.38|131.88|4
1625779960000|2021-07-08 21:32:40|133.4|131.9|133.4|131.9|133.41|131.91|133.38|131.88|4
1625779970000|2021-07-08 21:32:50|133.38|131.88|133.39|131.89|133.39|131.89|133.38|131.88|2
1625779980000|2021-07-08 21:33:00|133.4|131.9|133.4|131.9|133.4|131.9|133.4|131.9|1
1625779990000|2021-07-08 21:33:10|133.39|131.89|133.4|131.9|133.4|131.9|133.39|131.89|2
1625780000000|2021-07-08 21:33:20|133.42|131.92|133.41|131.91|133.42|131.92|133.41|131.91|2
1625780010000|2021-07-08 21:33:30|133.4|131.9|133.33|131.83|133.4|131.9|133.33|131.83|6
1625780020000|2021-07-08 21:33:40|133.34|131.84|133.32|131.82|133.34|131.84|133.32|131.82|7
1625780030000|2021-07-08 21:33:50|133.31|131.81|133.28|131.78|133.31|131.81|133.28|131.78|6
1625780040000|2021-07-08 21:34:00|133.29|131.79|133.3|131.8|133.31|131.81|133.29|131.79|3
1625780050000|2021-07-08 21:34:10|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1625780060000|2021-07-08 21:34:20|133.3|131.8|133.3|131.8|133.3|131.8|133.3|131.8|1
1625780070000|2021-07-08 21:34:30|133.29|131.79|133.3|131.8|133.3|131.8|133.29|131.79|2
1625780080000|2021-07-08 21:34:40|133.29|131.79|133.29|131.79|133.29|131.79|133.29|131.79|1
1625780090000|2021-07-08 21:34:50|133.28|131.78|133.28|131.78|133.33|131.83|133.27|131.77|9
1625780100000|2021-07-08 21:35:00|133.29|131.79|133.28|131.78|133.29|131.79|133.27|131.77|4
1625780110000|2021-07-08 21:35:10|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|2
1625780120000|2021-07-08 21:35:20|133.29|131.79|133.29|131.79|133.29|131.79|133.29|131.79|1
1625780130000|2021-07-08 21:35:30|133.28|131.78|133.26|131.76|133.28|131.78|133.26|131.76|3
1625780140000|2021-07-08 21:35:40|133.28|131.78|133.28|131.78|133.28|131.78|133.28|131.78|1
1625780150000|2021-07-08 21:35:50|133.26|131.76|133.19|131.69|133.26|131.76|133.19|131.69|6
1625780160000|2021-07-08 21:36:00|133.18|131.68|133.08|131.58|133.18|131.68|133.08|131.58|13
1625780170000|2021-07-08 21:36:10|133.07|131.57|132.84|131.34|133.07|131.57|132.84|131.34|17
1625780180000|2021-07-08 21:36:20|132.83|131.33|132.81|131.31|132.84|131.34|132.81|131.31|7
1625780190000|2021-07-08 21:36:30|132.8|131.3|132.7|131.2|132.8|131.3|132.7|131.2|12
1625780200000|2021-07-08 21:36:40|132.68|131.18|132.73|131.23|132.73|131.23|132.68|131.18|2
1625780210000|2021-07-08 21:36:50|132.68|131.18|132.74|131.24|132.74|131.24|132.68|131.18|4
1625780220000|2021-07-08 21:37:00|132.72|131.22|132.76|131.26|132.76|131.26|132.72|131.22|7
1625780240000|2021-07-08 21:37:20|132.77|131.27|132.77|131.27|132.77|131.27|132.76|131.26|3
1625780250000|2021-07-08 21:37:30|132.76|131.26|132.77|131.27|132.77|131.27|132.76|131.26|2
1625780260000|2021-07-08 21:37:40|132.76|131.26|132.78|131.28|132.78|131.28|132.76|131.26|3
1625780280000|2021-07-08 21:38:00|132.79|131.29|132.79|131.29|132.79|131.29|132.79|131.29|1
1625780290000|2021-07-08 21:38:10|132.78|131.28|132.78|131.28|132.78|131.28|132.78|131.28|1
1625780300000|2021-07-08 21:38:20|132.79|131.29|132.79|131.29|132.79|131.29|132.78|131.28|3
1625780320000|2021-07-08 21:38:40|132.78|131.28|132.79|131.29|132.79|131.29|132.78|131.28|4
1625780330000|2021-07-08 21:38:50|132.84|131.34|132.87|131.37|132.9|131.4|132.83|131.33|9
1625780340000|2021-07-08 21:39:00|132.83|131.33|132.96|131.46|132.98|131.48|132.83|131.33|7
1625780350000|2021-07-08 21:39:10|132.95|131.45|133|131.5|133|131.5|132.95|131.45|11
1625780360000|2021-07-08 21:39:20|132.99|131.49|132.97|131.47|132.99|131.49|132.96|131.46|4
1625780370000|2021-07-08 21:39:30|132.96|131.46|132.8|131.3|132.96|131.46|132.77|131.27|23
1625780380000|2021-07-08 21:39:40|132.82|131.32|132.85|131.35|132.85|131.35|132.82|131.32|6
1625780390000|2021-07-08 21:39:50|132.86|131.36|132.87|131.37|132.88|131.38|132.86|131.36|7
1625780400000|2021-07-08 21:40:00|132.88|131.38|132.9|131.4|132.91|131.41|132.87|131.37|9
1625780410000|2021-07-08 21:40:10|132.89|131.39|132.98|131.48|132.98|131.48|132.87|131.37|12
1625780420000|2021-07-08 21:40:20|132.99|131.49|133.02|131.52|133.02|131.52|132.96|131.46|5
1625780430000|2021-07-08 21:40:30|133.03|131.53|132.98|131.48|133.03|131.53|132.98|131.48|3
1625780440000|2021-07-08 21:40:40|132.99|131.49|133|131.5|133|131.5|132.99|131.49|2
1625780450000|2021-07-08 21:40:50|132.99|131.49|133|131.5|133.02|131.52|132.96|131.46|10
1625780460000|2021-07-08 21:41:00|133.02|131.52|132.99|131.49|133.02|131.52|132.99|131.49|6
1625780470000|2021-07-08 21:41:10|132.97|131.47|132.94|131.44|132.97|131.47|132.93|131.43|5
1625780480000|2021-07-08 21:41:20|132.95|131.45|132.96|131.46|132.97|131.47|132.95|131.45|4
1625780490000|2021-07-08 21:41:30|132.97|131.47|132.98|131.48|132.98|131.48|132.94|131.44|8
1625780500000|2021-07-08 21:41:40|133|131.5|133.01|131.51|133.01|131.51|133|131.5|2
1625780510000|2021-07-08 21:41:50|133.02|131.52|133.04|131.54|133.04|131.54|133.02|131.52|2
1625780530000|2021-07-08 21:42:10|132.96|131.46|133|131.5|133|131.5|132.96|131.46|4
1625780550000|2021-07-08 21:42:30|132.98|131.48|133.03|131.53|133.03|131.53|132.96|131.46|5
1625780560000|2021-07-08 21:42:40|133|131.5|133.04|131.54|133.04|131.54|132.96|131.46|6
1625780570000|2021-07-08 21:42:50|133.03|131.53|133.01|131.51|133.03|131.53|132.97|131.47|8
1625780580000|2021-07-08 21:43:00|132.96|131.46|132.96|131.46|132.96|131.46|132.96|131.46|1
1625780600000|2021-07-08 21:43:20|132.93|131.43|132.87|131.37|132.94|131.44|132.87|131.37|7
1625780610000|2021-07-08 21:43:30|132.84|131.34|132.79|131.29|132.84|131.34|132.79|131.29|8
1625780620000|2021-07-08 21:43:40|132.78|131.28|132.65|131.15|132.78|131.28|132.64|131.14|13
1625780630000|2021-07-08 21:43:50|132.66|131.16|132.75|131.25|132.75|131.25|132.65|131.15|19
1625780640000|2021-07-08 21:44:00|132.79|131.29|132.92|131.42|132.92|131.42|132.79|131.29|21
1625780650000|2021-07-08 21:44:10|132.91|131.41|132.96|131.46|132.96|131.46|132.91|131.41|7
1625780660000|2021-07-08 21:44:20|132.97|131.47|133.21|131.71|133.24|131.74|132.97|131.47|14
1625780670000|2021-07-08 21:44:30|133.2|131.7|133.17|131.67|133.24|131.74|133.15|131.65|10
1625780680000|2021-07-08 21:44:40|133.21|131.71|133.26|131.76|133.26|131.76|133.13|131.63|6
1625900400000|2021-07-10 07:00:00|134.07|132.57|134|132.5|134.07|132.57|133.98|132.48|15
1625900410000|2021-07-10 07:00:10|133.99|132.49|133.87|132.37|133.99|132.49|133.86|132.36|16
1625900420000|2021-07-10 07:00:20|133.88|132.38|133.85|132.35|133.88|132.38|133.85|132.35|8
1625900430000|2021-07-10 07:00:30|133.84|132.34|133.8|132.3|133.85|132.35|133.78|132.28|11
1625900440000|2021-07-10 07:00:40|133.79|132.29|133.74|132.24|133.8|132.3|133.74|132.24|7
1625900450000|2021-07-10 07:00:50|133.73|132.23|133.72|132.22|133.74|132.24|133.72|132.22|4
1625900460000|2021-07-10 07:01:00|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|4
1625900470000|2021-07-10 07:01:10|133.71|132.21|133.69|132.19|133.71|132.21|133.69|132.19|5
1625900480000|2021-07-10 07:01:20|133.68|132.18|133.66|132.16|133.7|132.2|133.66|132.16|13
1625900490000|2021-07-10 07:01:30|133.65|132.15|133.71|132.21|133.73|132.23|133.65|132.15|12
1625900500000|2021-07-10 07:01:40|133.7|132.2|133.71|132.21|133.71|132.21|133.65|132.15|9
1625900510000|2021-07-10 07:01:50|133.7|132.2|133.7|132.2|133.72|132.22|133.7|132.2|9
1625900520000|2021-07-10 07:02:00|133.71|132.21|133.75|132.25|133.75|132.25|133.7|132.2|7
1625900530000|2021-07-10 07:02:10|133.74|132.24|133.7|132.2|133.75|132.25|133.7|132.2|8
1625900540000|2021-07-10 07:02:20|133.69|132.19|133.69|132.19|133.7|132.2|133.69|132.19|3
1625900550000|2021-07-10 07:02:30|133.7|132.2|133.68|132.18|133.7|132.2|133.68|132.18|5
1625900570000|2021-07-10 07:02:50|133.66|132.16|133.64|132.14|133.66|132.16|133.64|132.14|9
1625900580000|2021-07-10 07:03:00|133.65|132.15|133.67|132.17|133.68|132.18|133.64|132.14|9
1625900590000|2021-07-10 07:03:10|133.71|132.21|133.68|132.18|133.71|132.21|133.67|132.17|7
1625900600000|2021-07-10 07:03:20|133.67|132.17|133.65|132.15|133.68|132.18|133.65|132.15|5
1625900610000|2021-07-10 07:03:30|133.66|132.16|133.66|132.16|133.66|132.16|133.65|132.15|9
1625900620000|2021-07-10 07:03:40|133.65|132.15|133.61|132.11|133.66|132.16|133.61|132.11|11
1625900630000|2021-07-10 07:03:50|133.6|132.1|133.61|132.11|133.62|132.12|133.59|132.09|14
1625900640000|2021-07-10 07:04:00|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|4
1625900650000|2021-07-10 07:04:10|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|3
1625900660000|2021-07-10 07:04:20|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|5
1625900670000|2021-07-10 07:04:30|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|4
1625900680000|2021-07-10 07:04:40|133.66|132.16|133.65|132.15|133.67|132.17|133.65|132.15|10
1625900690000|2021-07-10 07:04:50|133.66|132.16|133.66|132.16|133.67|132.17|133.66|132.16|3
1625900700000|2021-07-10 07:05:00|133.67|132.17|133.68|132.18|133.68|132.18|133.67|132.17|4
1625900710000|2021-07-10 07:05:10|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|2
1625900720000|2021-07-10 07:05:20|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|3
1625900730000|2021-07-10 07:05:30|133.66|132.16|133.66|132.16|133.66|132.16|133.66|132.16|1
1625900740000|2021-07-10 07:05:40|133.65|132.15|133.61|132.11|133.65|132.15|133.61|132.11|8
1625900750000|2021-07-10 07:05:50|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625900760000|2021-07-10 07:06:00|133.6|132.1|133.57|132.07|133.6|132.1|133.56|132.06|12
1625900770000|2021-07-10 07:06:10|133.56|132.06|133.53|132.03|133.56|132.06|133.52|132.02|11
1625900780000|2021-07-10 07:06:20|133.52|132.02|133.53|132.03|133.53|132.03|133.52|132.02|2
1625900790000|2021-07-10 07:06:30|133.54|132.04|133.58|132.08|133.59|132.09|133.54|132.04|10
1625900800000|2021-07-10 07:06:40|133.59|132.09|133.6|132.1|133.6|132.1|133.58|132.08|6
1625900810000|2021-07-10 07:06:50|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|7
1625900820000|2021-07-10 07:07:00|133.6|132.1|133.62|132.12|133.62|132.12|133.6|132.1|3
1625900830000|2021-07-10 07:07:10|133.64|132.14|133.64|132.14|133.66|132.16|133.64|132.14|5
1625900840000|2021-07-10 07:07:20|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|2
1625900850000|2021-07-10 07:07:30|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|3
1625900860000|2021-07-10 07:07:40|133.68|132.18|133.67|132.17|133.68|132.18|133.67|132.17|6
1625900870000|2021-07-10 07:07:50|133.69|132.19|133.77|132.27|133.78|132.28|133.68|132.18|13
1625900880000|2021-07-10 07:08:00|133.78|132.28|133.73|132.23|133.82|132.32|133.72|132.22|19
1625900890000|2021-07-10 07:08:10|133.74|132.24|133.73|132.23|133.75|132.25|133.73|132.23|7
1625900910000|2021-07-10 07:08:30|133.74|132.24|133.75|132.25|133.76|132.26|133.74|132.24|5
1625900920000|2021-07-10 07:08:40|133.76|132.26|133.78|132.28|133.78|132.28|133.76|132.26|2
1625900930000|2021-07-10 07:08:50|133.77|132.27|133.77|132.27|133.78|132.28|133.77|132.27|5
1625900940000|2021-07-10 07:09:00|133.75|132.25|133.69|132.19|133.75|132.25|133.69|132.19|10
1625900950000|2021-07-10 07:09:10|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|2
1625900960000|2021-07-10 07:09:20|133.68|132.18|133.68|132.18|133.71|132.21|133.68|132.18|7
1625900970000|2021-07-10 07:09:30|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|8
1625900980000|2021-07-10 07:09:40|133.65|132.15|133.65|132.15|133.67|132.17|133.65|132.15|7
1625900990000|2021-07-10 07:09:50|133.64|132.14|133.68|132.18|133.68|132.18|133.63|132.13|13
1625901000000|2021-07-10 07:10:00|133.69|132.19|133.67|132.17|133.7|132.2|133.67|132.17|6
1625901010000|2021-07-10 07:10:10|133.66|132.16|133.63|132.13|133.66|132.16|133.63|132.13|6
1625901020000|2021-07-10 07:10:20|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|2
1625901030000|2021-07-10 07:10:30|133.64|132.14|133.64|132.14|133.65|132.15|133.64|132.14|9
1625901040000|2021-07-10 07:10:40|133.65|132.15|133.65|132.15|133.65|132.15|133.64|132.14|3
1625901050000|2021-07-10 07:10:50|133.64|132.14|133.64|132.14|133.65|132.15|133.64|132.14|3
1625901060000|2021-07-10 07:11:00|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|2
1625901080000|2021-07-10 07:11:20|133.65|132.15|133.6|132.1|133.65|132.15|133.6|132.1|10
1625901090000|2021-07-10 07:11:30|133.61|132.11|133.61|132.11|133.63|132.13|133.61|132.11|11
1625901110000|2021-07-10 07:11:50|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1625901120000|2021-07-10 07:12:00|133.62|132.12|133.62|132.12|133.62|132.12|133.61|132.11|7
1625901130000|2021-07-10 07:12:10|133.63|132.13|133.65|132.15|133.65|132.15|133.63|132.13|3
1625901140000|2021-07-10 07:12:20|133.66|132.16|133.64|132.14|133.66|132.16|133.61|132.11|8
1625901150000|2021-07-10 07:12:30|133.63|132.13|133.64|132.14|133.65|132.15|133.6|132.1|11
1625901160000|2021-07-10 07:12:40|133.63|132.13|133.62|132.12|133.63|132.13|133.61|132.11|11
1625901170000|2021-07-10 07:12:50|133.63|132.13|133.62|132.12|133.63|132.13|133.61|132.11|4
1625901180000|2021-07-10 07:13:00|133.61|132.11|133.59|132.09|133.61|132.11|133.57|132.07|6
1625901190000|2021-07-10 07:13:10|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|2
1625901200000|2021-07-10 07:13:20|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|2
1625901210000|2021-07-10 07:13:30|133.56|132.06|133.53|132.03|133.56|132.06|133.53|132.03|13
1625901220000|2021-07-10 07:13:40|133.54|132.04|133.55|132.05|133.55|132.05|133.53|132.03|4
1625901230000|2021-07-10 07:13:50|133.56|132.06|133.56|132.06|133.56|132.06|133.56|132.06|1
1625901240000|2021-07-10 07:14:00|133.54|132.04|133.53|132.03|133.55|132.05|133.53|132.03|6
1625901250000|2021-07-10 07:14:10|133.54|132.04|133.54|132.04|133.55|132.05|133.52|132.02|7
1625901260000|2021-07-10 07:14:20|133.55|132.05|133.5|132|133.55|132.05|133.49|131.99|12
1625901270000|2021-07-10 07:14:30|133.49|131.99|133.47|131.97|133.49|131.99|133.47|131.97|5
1625901280000|2021-07-10 07:14:40|133.48|131.98|133.47|131.97|133.49|131.99|133.47|131.97|11
1625901290000|2021-07-10 07:14:50|133.46|131.96|133.46|131.96|133.46|131.96|133.43|131.93|8
1625901300000|2021-07-10 07:15:00|133.47|131.97|133.46|131.96|133.47|131.97|133.46|131.96|4
1625901310000|2021-07-10 07:15:10|133.45|131.95|133.45|131.95|133.45|131.95|133.45|131.95|1
1625901320000|2021-07-10 07:15:20|133.44|131.94|133.45|131.95|133.45|131.95|133.44|131.94|2
1625901330000|2021-07-10 07:15:30|133.44|131.94|133.42|131.92|133.44|131.94|133.42|131.92|3
1625901340000|2021-07-10 07:15:40|133.41|131.91|133.41|131.91|133.42|131.92|133.39|131.89|8
1625901350000|2021-07-10 07:15:50|133.4|131.9|133.41|131.91|133.42|131.92|133.4|131.9|8
1625901360000|2021-07-10 07:16:00|133.44|131.94|133.42|131.92|133.44|131.94|133.41|131.91|4
1625901370000|2021-07-10 07:16:10|133.41|131.91|133.41|131.91|133.42|131.92|133.4|131.9|7
1625901380000|2021-07-10 07:16:20|133.42|131.92|133.45|131.95|133.45|131.95|133.42|131.92|4
1625901390000|2021-07-10 07:16:30|133.44|131.94|133.46|131.96|133.46|131.96|133.44|131.94|7
1625901400000|2021-07-10 07:16:40|133.49|131.99|133.54|132.04|133.54|132.04|133.49|131.99|5
1625901410000|2021-07-10 07:16:50|133.56|132.06|133.61|132.11|133.61|132.11|133.56|132.06|8
1625901420000|2021-07-10 07:17:00|133.62|132.12|133.69|132.19|133.69|132.19|133.62|132.12|12
1625901430000|2021-07-10 07:17:10|133.7|132.2|133.74|132.24|133.74|132.24|133.69|132.19|13
1625901440000|2021-07-10 07:17:20|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|7
1625901450000|2021-07-10 07:17:30|133.74|132.24|133.73|132.23|133.75|132.25|133.73|132.23|6
1625901460000|2021-07-10 07:17:40|133.72|132.22|133.59|132.09|133.72|132.22|133.59|132.09|12
1625901470000|2021-07-10 07:17:50|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|2
1625901480000|2021-07-10 07:18:00|133.6|132.1|133.59|132.09|133.6|132.1|133.59|132.09|2
1625901490000|2021-07-10 07:18:10|133.58|132.08|133.58|132.08|133.58|132.08|133.57|132.07|5
1625901500000|2021-07-10 07:18:20|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|8
1625901510000|2021-07-10 07:18:30|133.57|132.07|133.53|132.03|133.57|132.07|133.53|132.03|5
1625901520000|2021-07-10 07:18:40|133.52|132.02|133.58|132.08|133.58|132.08|133.51|132.01|9
1625901530000|2021-07-10 07:18:50|133.57|132.07|133.56|132.06|133.58|132.08|133.55|132.05|6
1625901540000|2021-07-10 07:19:00|133.57|132.07|133.63|132.13|133.64|132.14|133.56|132.06|10
1625901550000|2021-07-10 07:19:10|133.64|132.14|133.66|132.16|133.66|132.16|133.64|132.14|9
1625901560000|2021-07-10 07:19:20|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|3
1625901570000|2021-07-10 07:19:30|133.64|132.14|133.64|132.14|133.65|132.15|133.64|132.14|5
1625901580000|2021-07-10 07:19:40|133.65|132.15|133.65|132.15|133.65|132.15|133.64|132.14|5
1625901590000|2021-07-10 07:19:50|133.64|132.14|133.74|132.24|133.74|132.24|133.64|132.14|9
1625901600000|2021-07-10 07:20:00|133.75|132.25|133.73|132.23|133.75|132.25|133.73|132.23|7
1625901610000|2021-07-10 07:20:10|133.72|132.22|133.66|132.16|133.72|132.22|133.66|132.16|7
1625901620000|2021-07-10 07:20:20|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|4
1625901630000|2021-07-10 07:20:30|133.67|132.17|133.67|132.17|133.67|132.17|133.65|132.15|13
1625901640000|2021-07-10 07:20:40|133.66|132.16|133.64|132.14|133.66|132.16|133.63|132.13|5
1625901650000|2021-07-10 07:20:50|133.63|132.13|133.64|132.14|133.64|132.14|133.63|132.13|4
1625901660000|2021-07-10 07:21:00|133.63|132.13|133.57|132.07|133.63|132.13|133.57|132.07|9
1625901670000|2021-07-10 07:21:10|133.56|132.06|133.54|132.04|133.56|132.06|133.54|132.04|3
1625901680000|2021-07-10 07:21:20|133.51|132.01|133.46|131.96|133.51|132.01|133.45|131.95|5
1625901690000|2021-07-10 07:21:30|133.45|131.95|133.44|131.94|133.45|131.95|133.43|131.93|6
1625901700000|2021-07-10 07:21:40|133.45|131.95|133.43|131.93|133.45|131.95|133.43|131.93|7
1625901710000|2021-07-10 07:21:50|133.44|131.94|133.43|131.93|133.44|131.94|133.43|131.93|2
1625901720000|2021-07-10 07:22:00|133.42|131.92|133.42|131.92|133.43|131.93|133.42|131.92|3
1625901730000|2021-07-10 07:22:10|133.41|131.91|133.37|131.87|133.41|131.91|133.37|131.87|9
1625901740000|2021-07-10 07:22:20|133.38|131.88|133.37|131.87|133.38|131.88|133.37|131.87|6
1625901750000|2021-07-10 07:22:30|133.36|131.86|133.3|131.8|133.36|131.86|133.3|131.8|14
1625901760000|2021-07-10 07:22:40|133.31|131.81|133.32|131.82|133.35|131.85|133.3|131.8|14
1625901770000|2021-07-10 07:22:50|133.33|131.83|133.31|131.81|133.33|131.83|133.31|131.81|7
1625901780000|2021-07-10 07:23:00|133.32|131.82|133.31|131.81|133.33|131.83|133.31|131.81|6
1625901790000|2021-07-10 07:23:10|133.32|131.82|133.34|131.84|133.34|131.84|133.31|131.81|6
1625901800000|2021-07-10 07:23:20|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|3
1625901810000|2021-07-10 07:23:30|133.35|131.85|133.33|131.83|133.35|131.85|133.33|131.83|2
1625901820000|2021-07-10 07:23:40|133.32|131.82|133.3|131.8|133.32|131.82|133.3|131.8|3
1625901830000|2021-07-10 07:23:50|133.29|131.79|133.29|131.79|133.3|131.8|133.28|131.78|7
1625901840000|2021-07-10 07:24:00|133.28|131.78|133.24|131.74|133.28|131.78|133.23|131.73|12
1625901850000|2021-07-10 07:24:10|133.25|131.75|133.29|131.79|133.31|131.81|133.25|131.75|14
1625901860000|2021-07-10 07:24:20|133.3|131.8|133.27|131.77|133.31|131.81|133.27|131.77|7
1625901870000|2021-07-10 07:24:30|133.26|131.76|133.2|131.7|133.26|131.76|133.19|131.69|18
1625901880000|2021-07-10 07:24:40|133.21|131.71|133.22|131.72|133.22|131.72|133.21|131.71|4
1625901890000|2021-07-10 07:24:50|133.21|131.71|133.29|131.79|133.29|131.79|133.21|131.71|10
1625901900000|2021-07-10 07:25:00|133.3|131.8|133.36|131.86|133.38|131.88|133.3|131.8|22
1625901910000|2021-07-10 07:25:10|133.37|131.87|133.36|131.86|133.37|131.87|133.36|131.86|2
1625901920000|2021-07-10 07:25:20|133.37|131.87|133.47|131.97|133.5|132|133.37|131.87|15
1625901930000|2021-07-10 07:25:30|133.46|131.96|133.44|131.94|133.46|131.96|133.4|131.9|19
1625901940000|2021-07-10 07:25:40|133.46|131.96|133.51|132.01|133.51|132.01|133.45|131.95|15
1625901950000|2021-07-10 07:25:50|133.5|132|133.57|132.07|133.57|132.07|133.46|131.96|18
1625901960000|2021-07-10 07:26:00|133.58|132.08|133.66|132.16|133.66|132.16|133.57|132.07|13
1625901970000|2021-07-10 07:26:10|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|9
1625901980000|2021-07-10 07:26:20|133.66|132.16|133.72|132.22|133.72|132.22|133.66|132.16|6
1625901990000|2021-07-10 07:26:30|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|3
1625902000000|2021-07-10 07:26:40|133.76|132.26|133.77|132.27|133.78|132.28|133.74|132.24|9
1625902010000|2021-07-10 07:26:50|133.75|132.25|133.73|132.23|133.75|132.25|133.72|132.22|11
1625902020000|2021-07-10 07:27:00|133.74|132.24|133.78|132.28|133.78|132.28|133.74|132.24|7
1625902030000|2021-07-10 07:27:10|133.77|132.27|133.86|132.36|133.87|132.37|133.77|132.27|11
1625902040000|2021-07-10 07:27:20|133.85|132.35|133.86|132.36|133.91|132.41|133.84|132.34|16
1625902050000|2021-07-10 07:27:30|133.85|132.35|133.81|132.31|133.85|132.35|133.79|132.29|12
1625902060000|2021-07-10 07:27:40|133.82|132.32|133.78|132.28|133.82|132.32|133.77|132.27|13
1625902070000|2021-07-10 07:27:50|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|6
1625902080000|2021-07-10 07:28:00|133.79|132.29|133.86|132.36|133.86|132.36|133.79|132.29|11
1625902090000|2021-07-10 07:28:10|133.87|132.37|133.89|132.39|133.9|132.4|133.87|132.37|10
1625902100000|2021-07-10 07:28:20|133.9|132.4|133.89|132.39|133.9|132.4|133.87|132.37|10
1625902110000|2021-07-10 07:28:30|133.9|132.4|133.87|132.37|133.91|132.41|133.87|132.37|12
1625902120000|2021-07-10 07:28:40|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|3
1625902140000|2021-07-10 07:29:00|133.84|132.34|133.74|132.24|133.84|132.34|133.74|132.24|10
1625902150000|2021-07-10 07:29:10|133.75|132.25|133.79|132.29|133.79|132.29|133.74|132.24|5
1625902160000|2021-07-10 07:29:20|133.8|132.3|133.79|132.29|133.8|132.3|133.79|132.29|4
1625902170000|2021-07-10 07:29:30|133.8|132.3|133.81|132.31|133.81|132.31|133.79|132.29|6
1625902180000|2021-07-10 07:29:40|133.8|132.3|133.8|132.3|133.81|132.31|133.8|132.3|3
1625902190000|2021-07-10 07:29:50|133.79|132.29|133.78|132.28|133.8|132.3|133.78|132.28|4
1625902200000|2021-07-10 07:30:00|133.79|132.29|133.84|132.34|133.84|132.34|133.79|132.29|8
1625902210000|2021-07-10 07:30:10|133.83|132.33|133.85|132.35|133.85|132.35|133.82|132.32|11
1625902220000|2021-07-10 07:30:20|133.84|132.34|133.87|132.37|133.87|132.37|133.84|132.34|4
1625902230000|2021-07-10 07:30:30|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|4
1625902240000|2021-07-10 07:30:40|133.86|132.36|133.88|132.38|133.88|132.38|133.85|132.35|9
1625902250000|2021-07-10 07:30:50|133.9|132.4|133.91|132.41|133.92|132.42|133.89|132.39|12
1625902260000|2021-07-10 07:31:00|133.9|132.4|133.86|132.36|133.9|132.4|133.86|132.36|7
1625902270000|2021-07-10 07:31:10|133.87|132.37|133.89|132.39|133.89|132.39|133.86|132.36|4
1625902280000|2021-07-10 07:31:20|133.88|132.38|133.88|132.38|133.89|132.39|133.87|132.37|7
1625902290000|2021-07-10 07:31:30|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|7
1625902300000|2021-07-10 07:31:40|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|2
1625902310000|2021-07-10 07:31:50|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|3
1625902320000|2021-07-10 07:32:00|133.93|132.43|133.93|132.43|133.94|132.44|133.92|132.42|5
1625902330000|2021-07-10 07:32:10|133.92|132.42|133.93|132.43|133.93|132.43|133.91|132.41|6
1625902340000|2021-07-10 07:32:20|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|4
1625902350000|2021-07-10 07:32:30|133.94|132.44|133.95|132.45|133.95|132.45|133.94|132.44|2
1625902360000|2021-07-10 07:32:40|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625902370000|2021-07-10 07:32:50|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|5
1625902380000|2021-07-10 07:33:00|133.93|132.43|133.88|132.38|133.93|132.43|133.88|132.38|8
1625902390000|2021-07-10 07:33:10|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|5
1625902400000|2021-07-10 07:33:20|133.88|132.38|133.92|132.42|133.92|132.42|133.88|132.38|5
1625902410000|2021-07-10 07:33:30|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|2
1625902420000|2021-07-10 07:33:40|133.95|132.45|133.92|132.42|133.95|132.45|133.9|132.4|8
1625902430000|2021-07-10 07:33:50|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|2
1625902440000|2021-07-10 07:34:00|133.93|132.43|133.91|132.41|133.94|132.44|133.9|132.4|9
1625902450000|2021-07-10 07:34:10|133.9|132.4|133.92|132.42|133.93|132.43|133.9|132.4|7
1625902460000|2021-07-10 07:34:20|133.91|132.41|133.93|132.43|133.93|132.43|133.9|132.4|7
1625902470000|2021-07-10 07:34:30|133.92|132.42|133.94|132.44|133.94|132.44|133.91|132.41|5
1625902480000|2021-07-10 07:34:40|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|2
1625902490000|2021-07-10 07:34:50|133.95|132.45|133.99|132.49|133.99|132.49|133.95|132.45|4
1625902500000|2021-07-10 07:35:00|133.98|132.48|133.92|132.42|133.99|132.49|133.92|132.42|9
1625902510000|2021-07-10 07:35:10|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|8
1625902520000|2021-07-10 07:35:20|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|8
1625902530000|2021-07-10 07:35:30|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|4
1625902540000|2021-07-10 07:35:40|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|9
1625902550000|2021-07-10 07:35:50|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|6
1625902560000|2021-07-10 07:36:00|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|2
1625902570000|2021-07-10 07:36:10|133.88|132.38|133.89|132.39|133.9|132.4|133.88|132.38|14
1625902580000|2021-07-10 07:36:20|133.9|132.4|133.85|132.35|133.9|132.4|133.85|132.35|8
1625902590000|2021-07-10 07:36:30|133.84|132.34|133.75|132.25|133.84|132.34|133.75|132.25|13
1625902600000|2021-07-10 07:36:40|133.74|132.24|133.76|132.26|133.76|132.26|133.73|132.23|10
1625902610000|2021-07-10 07:36:50|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|5
1625902620000|2021-07-10 07:37:00|133.76|132.26|133.77|132.27|133.78|132.28|133.76|132.26|10
1625902630000|2021-07-10 07:37:10|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|10
1625902640000|2021-07-10 07:37:20|133.78|132.28|133.8|132.3|133.83|132.33|133.78|132.28|9
1625902650000|2021-07-10 07:37:30|133.81|132.31|133.78|132.28|133.81|132.31|133.78|132.28|6
1625902660000|2021-07-10 07:37:40|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|9
1625902670000|2021-07-10 07:37:50|133.81|132.31|133.8|132.3|133.82|132.32|133.78|132.28|8
1625902680000|2021-07-10 07:38:00|133.81|132.31|133.8|132.3|133.81|132.31|133.79|132.29|8
1625902690000|2021-07-10 07:38:10|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|6
1625902700000|2021-07-10 07:38:20|133.79|132.29|133.77|132.27|133.79|132.29|133.77|132.27|2
1625902710000|2021-07-10 07:38:30|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|2
1625902720000|2021-07-10 07:38:40|133.8|132.3|133.82|132.32|133.82|132.32|133.79|132.29|5
1625902730000|2021-07-10 07:38:50|133.83|132.33|133.75|132.25|133.83|132.33|133.74|132.24|15
1625902740000|2021-07-10 07:39:00|133.76|132.26|133.76|132.26|133.76|132.26|133.75|132.25|3
1625902750000|2021-07-10 07:39:10|133.75|132.25|133.75|132.25|133.75|132.25|133.74|132.24|3
1625902760000|2021-07-10 07:39:20|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625902770000|2021-07-10 07:39:30|133.73|132.23|133.73|132.23|133.75|132.25|133.72|132.22|8
1625902780000|2021-07-10 07:39:40|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|7
1625902790000|2021-07-10 07:39:50|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625902800000|2021-07-10 07:40:00|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|6
1625902810000|2021-07-10 07:40:10|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|4
1625902820000|2021-07-10 07:40:20|133.76|132.26|133.78|132.28|133.78|132.28|133.76|132.26|5
1625902830000|2021-07-10 07:40:30|133.77|132.27|133.78|132.28|133.78|132.28|133.77|132.27|4
1625902840000|2021-07-10 07:40:40|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|2
1625902850000|2021-07-10 07:40:50|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|8
1625902860000|2021-07-10 07:41:00|133.81|132.31|133.83|132.33|133.84|132.34|133.81|132.31|9
1625902870000|2021-07-10 07:41:10|133.84|132.34|133.82|132.32|133.85|132.35|133.82|132.32|5
1625902880000|2021-07-10 07:41:20|133.81|132.31|133.83|132.33|133.83|132.33|133.77|132.27|11
1625902890000|2021-07-10 07:41:30|133.84|132.34|133.91|132.41|133.91|132.41|133.84|132.34|8
1625902900000|2021-07-10 07:41:40|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|4
1625902910000|2021-07-10 07:41:50|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|4
1625902920000|2021-07-10 07:42:00|133.88|132.38|133.82|132.32|133.88|132.38|133.82|132.32|7
1625902930000|2021-07-10 07:42:10|133.81|132.31|133.89|132.39|133.9|132.4|133.81|132.31|9
1625902940000|2021-07-10 07:42:20|133.88|132.38|133.89|132.39|133.9|132.4|133.88|132.38|4
1625902950000|2021-07-10 07:42:30|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1625902960000|2021-07-10 07:42:40|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|7
1625902970000|2021-07-10 07:42:50|133.91|132.41|133.89|132.39|133.93|132.43|133.89|132.39|9
1625902980000|2021-07-10 07:43:00|133.9|132.4|133.88|132.38|133.9|132.4|133.88|132.38|5
1625902990000|2021-07-10 07:43:10|133.89|132.39|133.9|132.4|133.92|132.42|133.89|132.39|8
1625903000000|2021-07-10 07:43:20|133.91|132.41|133.93|132.43|133.93|132.43|133.89|132.39|9
1625903010000|2021-07-10 07:43:30|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1625903020000|2021-07-10 07:43:40|133.92|132.42|133.9|132.4|133.92|132.42|133.9|132.4|5
1625903030000|2021-07-10 07:43:50|133.89|132.39|133.89|132.39|133.89|132.39|133.88|132.38|5
1625903040000|2021-07-10 07:44:00|133.88|132.38|133.87|132.37|133.9|132.4|133.87|132.37|6
1625903050000|2021-07-10 07:44:10|133.86|132.36|133.81|132.31|133.86|132.36|133.8|132.3|9
1625903060000|2021-07-10 07:44:20|133.8|132.3|133.79|132.29|133.81|132.31|133.78|132.28|6
1625903070000|2021-07-10 07:44:30|133.78|132.28|133.84|132.34|133.84|132.34|133.78|132.28|8
1625903080000|2021-07-10 07:44:40|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|3
1625903090000|2021-07-10 07:44:50|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|5
1625903100000|2021-07-10 07:45:00|133.83|132.33|133.83|132.33|133.83|132.33|133.83|132.33|1
1625903110000|2021-07-10 07:45:10|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|4
1625903120000|2021-07-10 07:45:20|133.81|132.31|133.73|132.23|133.81|132.31|133.73|132.23|18
1625903130000|2021-07-10 07:45:30|133.72|132.22|133.78|132.28|133.78|132.28|133.72|132.22|11
1625903140000|2021-07-10 07:45:40|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|3
1625903150000|2021-07-10 07:45:50|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1625903160000|2021-07-10 07:46:00|133.81|132.31|133.84|132.34|133.84|132.34|133.8|132.3|8
1625903170000|2021-07-10 07:46:10|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|3
1625903180000|2021-07-10 07:46:20|133.86|132.36|133.98|132.48|133.98|132.48|133.86|132.36|13
1625903190000|2021-07-10 07:46:30|133.97|132.47|133.97|132.47|133.98|132.48|133.95|132.45|13
1625903200000|2021-07-10 07:46:40|133.98|132.48|133.95|132.45|134|132.5|133.94|132.44|13
1625903210000|2021-07-10 07:46:50|133.96|132.46|133.96|132.46|133.96|132.46|133.95|132.45|11
1625903220000|2021-07-10 07:47:00|133.95|132.45|133.9|132.4|133.95|132.45|133.89|132.39|14
1625903230000|2021-07-10 07:47:10|133.91|132.41|133.91|132.41|133.92|132.42|133.89|132.39|9
1625903240000|2021-07-10 07:47:20|133.92|132.42|133.92|132.42|133.92|132.42|133.91|132.41|3
1625903250000|2021-07-10 07:47:30|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|12
1625903260000|2021-07-10 07:47:40|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|8
1625903270000|2021-07-10 07:47:50|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|8
1625903280000|2021-07-10 07:48:00|133.91|132.41|133.95|132.45|133.96|132.46|133.91|132.41|7
1625903290000|2021-07-10 07:48:10|133.96|132.46|133.95|132.45|133.96|132.46|133.94|132.44|6
1625903300000|2021-07-10 07:48:20|133.96|132.46|133.99|132.49|133.99|132.49|133.96|132.46|6
1625903310000|2021-07-10 07:48:30|133.98|132.48|134.01|132.51|134.02|132.52|133.98|132.48|6
1625903320000|2021-07-10 07:48:40|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|6
1625903330000|2021-07-10 07:48:50|134|132.5|133.99|132.49|134.01|132.51|133.99|132.49|4
1625903340000|2021-07-10 07:49:00|134|132.5|134|132.5|134.01|132.51|134|132.5|3
1625903350000|2021-07-10 07:49:10|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1625903360000|2021-07-10 07:49:20|134|132.5|134|132.5|134|132.5|133.98|132.48|6
1625903370000|2021-07-10 07:49:30|133.99|132.49|133.98|132.48|134|132.5|133.97|132.47|12
1625903380000|2021-07-10 07:49:40|133.99|132.49|134|132.5|134|132.5|133.99|132.49|12
1625903390000|2021-07-10 07:49:50|134.01|132.51|133.97|132.47|134.01|132.51|133.97|132.47|5
1625903400000|2021-07-10 07:50:00|133.96|132.46|133.91|132.41|133.96|132.46|133.91|132.41|8
1625903410000|2021-07-10 07:50:10|133.92|132.42|133.89|132.39|133.92|132.42|133.88|132.38|12
1625903420000|2021-07-10 07:50:20|133.9|132.4|133.86|132.36|133.9|132.4|133.86|132.36|12
1625903430000|2021-07-10 07:50:30|133.85|132.35|133.85|132.35|133.85|132.35|133.82|132.32|8
1625903440000|2021-07-10 07:50:40|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|3
1625903450000|2021-07-10 07:50:50|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|2
1625903460000|2021-07-10 07:51:00|133.9|132.4|133.97|132.47|133.97|132.47|133.9|132.4|8
1625903470000|2021-07-10 07:51:10|133.96|132.46|133.97|132.47|133.98|132.48|133.96|132.46|6
1625903480000|2021-07-10 07:51:20|133.98|132.48|133.98|132.48|133.99|132.49|133.97|132.47|4
1625903490000|2021-07-10 07:51:30|133.97|132.47|133.98|132.48|133.98|132.48|133.97|132.47|4
1625903510000|2021-07-10 07:51:50|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|2
1625903520000|2021-07-10 07:52:00|133.97|132.47|133.97|132.47|133.98|132.48|133.96|132.46|11
1625903540000|2021-07-10 07:52:20|133.98|132.48|133.98|132.48|133.98|132.48|133.97|132.47|5
1625903550000|2021-07-10 07:52:30|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1625903560000|2021-07-10 07:52:40|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1625903570000|2021-07-10 07:52:50|133.96|132.46|133.97|132.47|133.98|132.48|133.96|132.46|6
1625903580000|2021-07-10 07:53:00|133.98|132.48|133.98|132.48|133.98|132.48|133.98|132.48|1
1625903590000|2021-07-10 07:53:10|133.99|132.49|133.98|132.48|133.99|132.49|133.97|132.47|6
1625903600000|2021-07-10 07:53:20|133.97|132.47|134.03|132.53|134.03|132.53|133.97|132.47|7
1625903610000|2021-07-10 07:53:30|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|2
1625903620000|2021-07-10 07:53:40|134.04|132.54|134.04|132.54|134.04|132.54|134.04|132.54|1
1625903640000|2021-07-10 07:54:00|134.05|132.55|134.1|132.6|134.1|132.6|134.04|132.54|6
1625903650000|2021-07-10 07:54:10|134.09|132.59|134.09|132.59|134.11|132.61|134.08|132.58|11
1625903660000|2021-07-10 07:54:20|134.08|132.58|134.1|132.6|134.1|132.6|134.08|132.58|5
1625903670000|2021-07-10 07:54:30|134.09|132.59|134.09|132.59|134.1|132.6|134.09|132.59|3
1625903680000|2021-07-10 07:54:40|134.08|132.58|134.08|132.58|134.09|132.59|134.08|132.58|9
1625903690000|2021-07-10 07:54:50|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1625903700000|2021-07-10 07:55:00|134.08|132.58|134.03|132.53|134.08|132.58|134.03|132.53|8
1625903710000|2021-07-10 07:55:10|134.01|132.51|134.06|132.56|134.06|132.56|133.98|132.48|12
1625903720000|2021-07-10 07:55:20|134.05|132.55|134.05|132.55|134.05|132.55|134.05|132.55|1
1625903740000|2021-07-10 07:55:40|134.06|132.56|134.05|132.55|134.07|132.57|134.05|132.55|4
1625903780000|2021-07-10 07:56:20|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|9
1625903790000|2021-07-10 07:56:30|134.03|132.53|134.03|132.53|134.03|132.53|134.03|132.53|1
1625903820000|2021-07-10 07:57:00|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|6
1625903830000|2021-07-10 07:57:10|134.04|132.54|134.01|132.51|134.04|132.54|134.01|132.51|9
1625903840000|2021-07-10 07:57:20|134|132.5|133.93|132.43|134|132.5|133.93|132.43|9
1625903850000|2021-07-10 07:57:30|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|2
1625903860000|2021-07-10 07:57:40|133.94|132.44|133.94|132.44|133.95|132.45|133.94|132.44|3
1625903870000|2021-07-10 07:57:50|133.95|132.45|134.01|132.51|134.01|132.51|133.95|132.45|6
1625903880000|2021-07-10 07:58:00|134.02|132.52|134.02|132.52|134.03|132.53|134.02|132.52|3
1625903890000|2021-07-10 07:58:10|134.03|132.53|134.05|132.55|134.05|132.55|134.03|132.53|3
1625903900000|2021-07-10 07:58:20|134.06|132.56|134.13|132.63|134.13|132.63|134.06|132.56|6
1625903910000|2021-07-10 07:58:30|134.1|132.6|134.1|132.6|134.11|132.61|134.09|132.59|5
1625903920000|2021-07-10 07:58:40|134.09|132.59|134.08|132.58|134.09|132.59|134.07|132.57|4
1625903930000|2021-07-10 07:58:50|134.07|132.57|134.08|132.58|134.08|132.58|134.07|132.57|2
1625903940000|2021-07-10 07:59:00|134.09|132.59|134.09|132.59|134.09|132.59|134.08|132.58|3
1625903950000|2021-07-10 07:59:10|134.08|132.58|134.08|132.58|134.08|132.58|134.08|132.58|1
1625903960000|2021-07-10 07:59:20|134.09|132.59|134.09|132.59|134.09|132.59|134.09|132.59|1
1625903970000|2021-07-10 07:59:30|134.08|132.58|134.03|132.53|134.08|132.58|134.03|132.53|7
1625903980000|2021-07-10 07:59:40|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|3
1625903990000|2021-07-10 07:59:50|134.05|132.55|134.04|132.54|134.05|132.55|134.03|132.53|8
1625904010000|2021-07-10 08:00:10|134.03|132.53|133.97|132.47|134.03|132.53|133.96|132.46|14
1625904020000|2021-07-10 08:00:20|133.98|132.48|134.01|132.51|134.03|132.53|133.96|132.46|12
1625904030000|2021-07-10 08:00:30|134|132.5|134.09|132.59|134.09|132.59|134|132.5|13
1625904040000|2021-07-10 08:00:40|134.08|132.58|134.08|132.58|134.09|132.59|134.08|132.58|3
1625904050000|2021-07-10 08:00:50|134.09|132.59|134.06|132.56|134.09|132.59|134.06|132.56|5
1625904060000|2021-07-10 08:01:00|134.07|132.57|134.05|132.55|134.07|132.57|134.04|132.54|11
1625904070000|2021-07-10 08:01:10|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|7
1625904080000|2021-07-10 08:01:20|134.05|132.55|134.05|132.55|134.05|132.55|134.04|132.54|5
1625904090000|2021-07-10 08:01:30|134.04|132.54|134.05|132.55|134.05|132.55|134.04|132.54|2
1625904100000|2021-07-10 08:01:40|134.04|132.54|133.97|132.47|134.04|132.54|133.97|132.47|13
1625904110000|2021-07-10 08:01:50|133.96|132.46|133.98|132.48|133.98|132.48|133.96|132.46|11
1625904120000|2021-07-10 08:02:00|133.97|132.47|133.93|132.43|133.98|132.48|133.93|132.43|7
1625904130000|2021-07-10 08:02:10|133.92|132.42|133.84|132.34|133.92|132.42|133.84|132.34|8
1625904140000|2021-07-10 08:02:20|133.82|132.32|133.75|132.25|133.93|132.43|133.75|132.25|19
1625904150000|2021-07-10 08:02:30|133.76|132.26|133.72|132.22|133.77|132.27|133.72|132.22|9
1625904160000|2021-07-10 08:02:40|133.73|132.23|133.75|132.25|133.75|132.25|133.69|132.19|11
1625904170000|2021-07-10 08:02:50|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|4
1625904180000|2021-07-10 08:03:00|133.8|132.3|133.7|132.2|133.8|132.3|133.7|132.2|8
1625904190000|2021-07-10 08:03:10|133.71|132.21|133.73|132.23|133.73|132.23|133.71|132.21|9
1625904200000|2021-07-10 08:03:20|133.74|132.24|133.77|132.27|133.77|132.27|133.74|132.24|3
1625904210000|2021-07-10 08:03:30|133.76|132.26|133.76|132.26|133.76|132.26|133.75|132.25|5
1625904220000|2021-07-10 08:03:40|133.77|132.27|133.79|132.29|133.79|132.29|133.77|132.27|2
1625904230000|2021-07-10 08:03:50|133.78|132.28|133.82|132.32|133.82|132.32|133.76|132.26|8
1625904240000|2021-07-10 08:04:00|133.83|132.33|133.9|132.4|133.91|132.41|133.83|132.33|7
1625904250000|2021-07-10 08:04:10|133.91|132.41|133.91|132.41|133.93|132.43|133.91|132.41|8
1625904260000|2021-07-10 08:04:20|133.92|132.42|133.92|132.42|133.93|132.43|133.92|132.42|3
1625904270000|2021-07-10 08:04:30|133.93|132.43|133.86|132.36|133.93|132.43|133.86|132.36|8
1625904280000|2021-07-10 08:04:40|133.87|132.37|133.87|132.37|133.89|132.39|133.87|132.37|11
1625904290000|2021-07-10 08:04:50|133.86|132.36|133.88|132.38|133.88|132.38|133.86|132.36|3
1625904300000|2021-07-10 08:05:00|133.89|132.39|133.81|132.31|133.89|132.39|133.81|132.31|12
1625904310000|2021-07-10 08:05:10|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|4
1625904320000|2021-07-10 08:05:20|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1625904330000|2021-07-10 08:05:30|133.8|132.3|133.8|132.3|133.81|132.31|133.8|132.3|3
1625904340000|2021-07-10 08:05:40|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|5
1625904350000|2021-07-10 08:05:50|133.83|132.33|133.82|132.32|133.83|132.33|133.81|132.31|6
1625904360000|2021-07-10 08:06:00|133.83|132.33|133.81|132.31|133.83|132.33|133.8|132.3|5
1625904370000|2021-07-10 08:06:10|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|2
1625904380000|2021-07-10 08:06:20|133.86|132.36|133.9|132.4|133.9|132.4|133.86|132.36|5
1625904390000|2021-07-10 08:06:30|133.89|132.39|133.89|132.39|133.89|132.39|133.87|132.37|5
1625904400000|2021-07-10 08:06:40|133.87|132.37|133.88|132.38|133.89|132.39|133.87|132.37|4
1625904410000|2021-07-10 08:06:50|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|7
1625904420000|2021-07-10 08:07:00|133.88|132.38|133.85|132.35|133.88|132.38|133.85|132.35|4
1625904430000|2021-07-10 08:07:10|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|3
1625904440000|2021-07-10 08:07:20|133.82|132.32|133.81|132.31|133.82|132.32|133.81|132.31|2
1625904450000|2021-07-10 08:07:30|133.8|132.3|133.8|132.3|133.81|132.31|133.8|132.3|5
1625904460000|2021-07-10 08:07:40|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|2
1625904470000|2021-07-10 08:07:50|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|5
1625904480000|2021-07-10 08:08:00|133.79|132.29|133.81|132.31|133.83|132.33|133.79|132.29|11
1625904490000|2021-07-10 08:08:10|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|3
1625904500000|2021-07-10 08:08:20|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625904510000|2021-07-10 08:08:30|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625904520000|2021-07-10 08:08:40|133.75|132.25|133.73|132.23|133.76|132.26|133.73|132.23|5
1625904530000|2021-07-10 08:08:50|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625904540000|2021-07-10 08:09:00|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625904550000|2021-07-10 08:09:10|133.71|132.21|133.7|132.2|133.72|132.22|133.7|132.2|6
1625904560000|2021-07-10 08:09:20|133.69|132.19|133.65|132.15|133.69|132.19|133.64|132.14|9
1625904570000|2021-07-10 08:09:30|133.64|132.14|133.56|132.06|133.65|132.15|133.54|132.04|11
1625904580000|2021-07-10 08:09:40|133.57|132.07|133.6|132.1|133.6|132.1|133.56|132.06|14
1625904590000|2021-07-10 08:09:50|133.61|132.11|133.7|132.2|133.7|132.2|133.61|132.11|11
1625904600000|2021-07-10 08:10:00|133.72|132.22|133.65|132.15|133.73|132.23|133.65|132.15|15
1625904610000|2021-07-10 08:10:10|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|6
1625904620000|2021-07-10 08:10:20|133.63|132.13|133.6|132.1|133.65|132.15|133.6|132.1|6
1625904630000|2021-07-10 08:10:30|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|5
1625904640000|2021-07-10 08:10:40|133.6|132.1|133.61|132.11|133.61|132.11|133.59|132.09|8
1625904650000|2021-07-10 08:10:50|133.6|132.1|133.62|132.12|133.62|132.12|133.6|132.1|2
1625904660000|2021-07-10 08:11:00|133.64|132.14|133.59|132.09|133.64|132.14|133.58|132.08|12
1625904670000|2021-07-10 08:11:10|133.6|132.1|133.62|132.12|133.64|132.14|133.6|132.1|7
1625904690000|2021-07-10 08:11:30|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1625904700000|2021-07-10 08:11:40|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|4
1625904710000|2021-07-10 08:11:50|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|3
1625904740000|2021-07-10 08:12:20|133.6|132.1|133.57|132.07|133.6|132.1|133.56|132.06|6
1625904750000|2021-07-10 08:12:30|133.56|132.06|133.56|132.06|133.57|132.07|133.55|132.05|7
1625904760000|2021-07-10 08:12:40|133.57|132.07|133.57|132.07|133.57|132.07|133.56|132.06|7
1625904770000|2021-07-10 08:12:50|133.56|132.06|133.64|132.14|133.64|132.14|133.56|132.06|12
1625904780000|2021-07-10 08:13:00|133.65|132.15|133.66|132.16|133.66|132.16|133.64|132.14|10
1625904790000|2021-07-10 08:13:10|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|5
1625904800000|2021-07-10 08:13:20|133.66|132.16|133.7|132.2|133.71|132.21|133.66|132.16|6
1625904810000|2021-07-10 08:13:30|133.69|132.19|133.76|132.26|133.78|132.28|133.69|132.19|13
1625904820000|2021-07-10 08:13:40|133.75|132.25|133.7|132.2|133.75|132.25|133.7|132.2|6
1625904830000|2021-07-10 08:13:50|133.69|132.19|133.69|132.19|133.7|132.2|133.69|132.19|3
1625904840000|2021-07-10 08:14:00|133.7|132.2|133.65|132.15|133.7|132.2|133.65|132.15|6
1625904850000|2021-07-10 08:14:10|133.66|132.16|133.68|132.18|133.68|132.18|133.65|132.15|7
1625904860000|2021-07-10 08:14:20|133.69|132.19|133.74|132.24|133.74|132.24|133.69|132.19|10
1625904870000|2021-07-10 08:14:30|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|8
1625904880000|2021-07-10 08:14:40|133.78|132.28|133.8|132.3|133.8|132.3|133.78|132.28|9
1625904890000|2021-07-10 08:14:50|133.79|132.29|133.84|132.34|133.85|132.35|133.79|132.29|10
1625904900000|2021-07-10 08:15:00|133.85|132.35|133.83|132.33|133.86|132.36|133.82|132.32|8
1625904910000|2021-07-10 08:15:10|133.82|132.32|133.9|132.4|133.9|132.4|133.82|132.32|4
1625904920000|2021-07-10 08:15:20|133.91|132.41|133.98|132.48|133.99|132.49|133.91|132.41|15
1625904930000|2021-07-10 08:15:30|133.97|132.47|133.95|132.45|133.98|132.48|133.92|132.42|9
1625904940000|2021-07-10 08:15:40|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|4
1625904950000|2021-07-10 08:15:50|133.98|132.48|133.99|132.49|134|132.5|133.98|132.48|12
1625904960000|2021-07-10 08:16:00|134|132.5|133.99|132.49|134|132.5|133.98|132.48|6
1625904970000|2021-07-10 08:16:10|133.98|132.48|134.02|132.52|134.02|132.52|133.98|132.48|9
1625904980000|2021-07-10 08:16:20|134.03|132.53|134.03|132.53|134.04|132.54|134.02|132.52|9
1625904990000|2021-07-10 08:16:30|134.01|132.51|134.02|132.52|134.04|132.54|134.01|132.51|6
1625905000000|2021-07-10 08:16:40|134.01|132.51|133.98|132.48|134.01|132.51|133.97|132.47|10
1625905010000|2021-07-10 08:16:50|133.97|132.47|133.94|132.44|133.97|132.47|133.92|132.42|10
1625905020000|2021-07-10 08:17:00|133.93|132.43|133.97|132.47|133.97|132.47|133.93|132.43|9
1625905030000|2021-07-10 08:17:10|133.98|132.48|133.93|132.43|133.98|132.48|133.92|132.42|7
1625905040000|2021-07-10 08:17:20|133.92|132.42|133.85|132.35|133.92|132.42|133.85|132.35|8
1625905050000|2021-07-10 08:17:30|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|2
1625905060000|2021-07-10 08:17:40|133.86|132.36|133.83|132.33|133.9|132.4|133.82|132.32|14
1625905070000|2021-07-10 08:17:50|133.82|132.32|133.84|132.34|133.84|132.34|133.81|132.31|7
1625905080000|2021-07-10 08:18:00|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1625905090000|2021-07-10 08:18:10|133.86|132.36|133.88|132.38|133.9|132.4|133.86|132.36|9
1625905100000|2021-07-10 08:18:20|133.89|132.39|133.91|132.41|133.91|132.41|133.89|132.39|5
1625905110000|2021-07-10 08:18:30|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|4
1625905120000|2021-07-10 08:18:40|133.92|132.42|133.92|132.42|133.92|132.42|133.91|132.41|5
1625905130000|2021-07-10 08:18:50|133.91|132.41|133.91|132.41|133.91|132.41|133.89|132.39|7
1625905140000|2021-07-10 08:19:00|133.9|132.4|133.98|132.48|133.99|132.49|133.89|132.39|12
1625905150000|2021-07-10 08:19:10|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|5
1625905160000|2021-07-10 08:19:20|133.95|132.45|133.95|132.45|133.95|132.45|133.9|132.4|12
1625905170000|2021-07-10 08:19:30|133.94|132.44|133.95|132.45|133.95|132.45|133.94|132.44|2
1625905180000|2021-07-10 08:19:40|133.94|132.44|133.96|132.46|133.96|132.46|133.94|132.44|7
1625905190000|2021-07-10 08:19:50|133.95|132.45|134.04|132.54|134.07|132.57|133.95|132.45|16
1625905200000|2021-07-10 08:20:00|134.05|132.55|134.04|132.54|134.05|132.55|134.02|132.52|14
1625905210000|2021-07-10 08:20:10|134.03|132.53|134.03|132.53|134.04|132.54|134.03|132.53|3
1625905220000|2021-07-10 08:20:20|134.04|132.54|134.03|132.53|134.05|132.55|134.02|132.52|16
1625905230000|2021-07-10 08:20:30|134.04|132.54|134.04|132.54|134.04|132.54|134.03|132.53|5
1625905240000|2021-07-10 08:20:40|134.03|132.53|134.04|132.54|134.04|132.54|134.03|132.53|2
1625905250000|2021-07-10 08:20:50|134.03|132.53|134.04|132.54|134.05|132.55|134.03|132.53|12
1625905260000|2021-07-10 08:21:00|134.05|132.55|134.07|132.57|134.08|132.58|134.04|132.54|13
1625905270000|2021-07-10 08:21:10|134.06|132.56|134.07|132.57|134.08|132.58|134.05|132.55|12
1625905280000|2021-07-10 08:21:20|134.08|132.58|134.08|132.58|134.08|132.58|134.08|132.58|1
1625905290000|2021-07-10 08:21:30|134.09|132.59|134.13|132.63|134.13|132.63|134.08|132.58|16
1625905300000|2021-07-10 08:21:40|134.12|132.62|134.14|132.64|134.14|132.64|134.12|132.62|3
1625905310000|2021-07-10 08:21:50|134.13|132.63|134.16|132.66|134.16|132.66|134.13|132.63|8
1625905320000|2021-07-10 08:22:00|134.15|132.65|134.12|132.62|134.15|132.65|134.1|132.6|9
1625905330000|2021-07-10 08:22:10|134.13|132.63|134.15|132.65|134.16|132.66|134.12|132.62|9
1625905340000|2021-07-10 08:22:20|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|11
1625905350000|2021-07-10 08:22:30|134.18|132.68|134.27|132.77|134.27|132.77|134.17|132.67|9
1625905360000|2021-07-10 08:22:40|134.28|132.78|134.28|132.78|134.32|132.82|134.27|132.77|11
1625905370000|2021-07-10 08:22:50|134.29|132.79|134.35|132.85|134.35|132.85|134.27|132.77|11
1625905380000|2021-07-10 08:23:00|134.33|132.83|134.32|132.82|134.33|132.83|134.31|132.81|7
1625905390000|2021-07-10 08:23:10|134.33|132.83|134.33|132.83|134.34|132.84|134.31|132.81|13
1625905400000|2021-07-10 08:23:20|134.34|132.84|134.34|132.84|134.34|132.84|134.33|132.83|11
1625905410000|2021-07-10 08:23:30|134.33|132.83|134.29|132.79|134.34|132.84|134.29|132.79|8
1625905420000|2021-07-10 08:23:40|134.28|132.78|134.31|132.81|134.32|132.82|134.28|132.78|8
1625905430000|2021-07-10 08:23:50|134.32|132.82|134.31|132.81|134.32|132.82|134.3|132.8|8
1625905440000|2021-07-10 08:24:00|134.29|132.79|134.3|132.8|134.3|132.8|134.27|132.77|9
1625905450000|2021-07-10 08:24:10|134.29|132.79|134.27|132.77|134.3|132.8|134.26|132.76|8
1625905460000|2021-07-10 08:24:20|134.28|132.78|134.33|132.83|134.34|132.84|134.28|132.78|8
1625905470000|2021-07-10 08:24:30|134.31|132.81|134.31|132.81|134.32|132.82|134.29|132.79|7
1625905480000|2021-07-10 08:24:40|134.32|132.82|134.34|132.84|134.34|132.84|134.32|132.82|5
1625905490000|2021-07-10 08:24:50|134.33|132.83|134.3|132.8|134.33|132.83|134.3|132.8|6
1625905500000|2021-07-10 08:25:00|134.31|132.81|134.3|132.8|134.31|132.81|134.3|132.8|2
1625905510000|2021-07-10 08:25:10|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|2
1625905520000|2021-07-10 08:25:20|134.29|132.79|134.27|132.77|134.3|132.8|134.27|132.77|9
1625905530000|2021-07-10 08:25:30|134.26|132.76|134.28|132.78|134.28|132.78|134.26|132.76|5
1625905540000|2021-07-10 08:25:40|134.29|132.79|134.26|132.76|134.32|132.82|134.26|132.76|8
1625905550000|2021-07-10 08:25:50|134.25|132.75|134.23|132.73|134.25|132.75|134.2|132.7|8
1625905560000|2021-07-10 08:26:00|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|4
1625905570000|2021-07-10 08:26:10|134.22|132.72|134.22|132.72|134.23|132.73|134.21|132.71|7
1625905580000|2021-07-10 08:26:20|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|7
1625905590000|2021-07-10 08:26:30|134.19|132.69|134.21|132.71|134.22|132.72|134.18|132.68|7
1625905600000|2021-07-10 08:26:40|134.22|132.72|134.21|132.71|134.22|132.72|134.21|132.71|2
1625905610000|2021-07-10 08:26:50|134.23|132.73|134.23|132.73|134.23|132.73|134.22|132.72|5
1625905620000|2021-07-10 08:27:00|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625905630000|2021-07-10 08:27:10|134.24|132.74|134.3|132.8|134.3|132.8|134.24|132.74|7
1625905640000|2021-07-10 08:27:20|134.29|132.79|134.25|132.75|134.29|132.79|134.23|132.73|15
1625905650000|2021-07-10 08:27:30|134.29|132.79|134.26|132.76|134.29|132.79|134.23|132.73|14
1625905660000|2021-07-10 08:27:40|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|8
1625905670000|2021-07-10 08:27:50|134.25|132.75|134.25|132.75|134.27|132.77|134.25|132.75|7
1625905680000|2021-07-10 08:28:00|134.24|132.74|134.25|132.75|134.25|132.75|134.24|132.74|2
1625905690000|2021-07-10 08:28:10|134.26|132.76|134.25|132.75|134.26|132.76|134.25|132.75|2
1625905700000|2021-07-10 08:28:20|134.24|132.74|134.22|132.72|134.24|132.74|134.22|132.72|3
1625905710000|2021-07-10 08:28:30|134.21|132.71|134.22|132.72|134.22|132.72|134.2|132.7|6
1625905740000|2021-07-10 08:29:00|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|2
1625905750000|2021-07-10 08:29:10|134.21|132.71|134.17|132.67|134.21|132.71|134.17|132.67|8
1625905760000|2021-07-10 08:29:20|134.18|132.68|134.21|132.71|134.21|132.71|134.18|132.68|3
1625905770000|2021-07-10 08:29:30|134.2|132.7|134.21|132.71|134.21|132.71|134.2|132.7|4
1625905780000|2021-07-10 08:29:40|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|7
1625905790000|2021-07-10 08:29:50|134.19|132.69|134.19|132.69|134.19|132.69|134.17|132.67|9
1625905800000|2021-07-10 08:30:00|134.18|132.68|134.12|132.62|134.18|132.68|134.12|132.62|10
1625905810000|2021-07-10 08:30:10|134.1|132.6|134.06|132.56|134.1|132.6|134.05|132.55|8
1625905820000|2021-07-10 08:30:20|134.05|132.55|134.04|132.54|134.05|132.55|134.03|132.53|8
1625905830000|2021-07-10 08:30:30|134.03|132.53|134.06|132.56|134.07|132.57|134.03|132.53|10
1625905840000|2021-07-10 08:30:40|134.07|132.57|134.06|132.56|134.07|132.57|134.06|132.56|4
1625905850000|2021-07-10 08:30:50|134.05|132.55|134.05|132.55|134.05|132.55|134.05|132.55|1
1625905870000|2021-07-10 08:31:10|134.04|132.54|134.05|132.55|134.07|132.57|134.04|132.54|9
1625905880000|2021-07-10 08:31:20|134.04|132.54|133.99|132.49|134.05|132.55|133.99|132.49|7
1625905890000|2021-07-10 08:31:30|133.98|132.48|133.96|132.46|133.99|132.49|133.96|132.46|9
1625905900000|2021-07-10 08:31:40|133.97|132.47|133.95|132.45|133.97|132.47|133.94|132.44|7
1625905910000|2021-07-10 08:31:50|133.93|132.43|133.88|132.38|133.93|132.43|133.88|132.38|13
1625905920000|2021-07-10 08:32:00|133.89|132.39|133.89|132.39|133.9|132.4|133.89|132.39|7
1625905930000|2021-07-10 08:32:10|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1625905940000|2021-07-10 08:32:20|133.88|132.38|133.79|132.29|133.89|132.39|133.79|132.29|13
1625905950000|2021-07-10 08:32:30|133.77|132.27|133.75|132.25|133.77|132.27|133.73|132.23|9
1625905960000|2021-07-10 08:32:40|133.76|132.26|133.79|132.29|133.8|132.3|133.75|132.25|14
1625905970000|2021-07-10 08:32:50|133.78|132.28|133.78|132.28|133.79|132.29|133.77|132.27|7
1625905980000|2021-07-10 08:33:00|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625905990000|2021-07-10 08:33:10|133.77|132.27|133.83|132.33|133.83|132.33|133.77|132.27|10
1625906000000|2021-07-10 08:33:20|133.84|132.34|133.84|132.34|133.84|132.34|133.84|132.34|1
1625906010000|2021-07-10 08:33:30|133.83|132.33|133.78|132.28|133.83|132.33|133.77|132.27|10
1625906020000|2021-07-10 08:33:40|133.79|132.29|133.8|132.3|133.8|132.3|133.78|132.28|12
1625906030000|2021-07-10 08:33:50|133.79|132.29|133.77|132.27|133.8|132.3|133.77|132.27|5
1625906040000|2021-07-10 08:34:00|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625906050000|2021-07-10 08:34:10|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625906070000|2021-07-10 08:34:30|133.75|132.25|133.74|132.24|133.75|132.25|133.74|132.24|2
1625906080000|2021-07-10 08:34:40|133.75|132.25|133.76|132.26|133.77|132.27|133.75|132.25|5
1625906090000|2021-07-10 08:34:50|133.77|132.27|133.78|132.28|133.78|132.28|133.77|132.27|2
1625906100000|2021-07-10 08:35:00|133.77|132.27|133.93|132.43|133.96|132.46|133.77|132.27|12
1625906110000|2021-07-10 08:35:10|133.92|132.42|133.89|132.39|133.93|132.43|133.89|132.39|10
1625906120000|2021-07-10 08:35:20|133.88|132.38|133.83|132.33|133.88|132.38|133.8|132.3|21
1625906130000|2021-07-10 08:35:30|133.86|132.36|133.83|132.33|133.92|132.42|133.83|132.33|16
1625906140000|2021-07-10 08:35:40|133.81|132.31|133.81|132.31|133.82|132.32|133.81|132.31|3
1625906150000|2021-07-10 08:35:50|133.8|132.3|133.74|132.24|133.8|132.3|133.74|132.24|6
1625906160000|2021-07-10 08:36:00|133.73|132.23|133.8|132.3|133.81|132.31|133.73|132.23|13
1625906170000|2021-07-10 08:36:10|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|3
1625906180000|2021-07-10 08:36:20|133.78|132.28|133.78|132.28|133.78|132.28|133.78|132.28|1
1625906190000|2021-07-10 08:36:30|133.79|132.29|133.8|132.3|133.82|132.32|133.79|132.29|5
1625906200000|2021-07-10 08:36:40|133.81|132.31|133.81|132.31|133.81|132.31|133.81|132.31|1
1625906210000|2021-07-10 08:36:50|133.8|132.3|133.72|132.22|133.8|132.3|133.72|132.22|7
1625906220000|2021-07-10 08:37:00|133.73|132.23|133.73|132.23|133.75|132.25|133.73|132.23|7
1625906240000|2021-07-10 08:37:20|133.72|132.22|133.73|132.23|133.73|132.23|133.72|132.22|2
1625906250000|2021-07-10 08:37:30|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|3
1625906260000|2021-07-10 08:37:40|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625906270000|2021-07-10 08:37:50|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|5
1625906280000|2021-07-10 08:38:00|133.72|132.22|133.71|132.21|133.73|132.23|133.7|132.2|12
1625906290000|2021-07-10 08:38:10|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|4
1625906300000|2021-07-10 08:38:20|133.7|132.2|133.71|132.21|133.71|132.21|133.7|132.2|2
1625906310000|2021-07-10 08:38:30|133.72|132.22|133.82|132.32|133.82|132.32|133.72|132.22|6
1625906320000|2021-07-10 08:38:40|133.81|132.31|133.83|132.33|133.83|132.33|133.81|132.31|3
1625906330000|2021-07-10 08:38:50|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|2
1625906340000|2021-07-10 08:39:00|133.84|132.34|133.92|132.42|133.93|132.43|133.84|132.34|8
1625906350000|2021-07-10 08:39:10|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|4
1625906360000|2021-07-10 08:39:20|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|5
1625906370000|2021-07-10 08:39:30|133.87|132.37|133.84|132.34|133.87|132.37|133.83|132.33|8
1625906380000|2021-07-10 08:39:40|133.85|132.35|133.85|132.35|133.85|132.35|133.82|132.32|7
1625906390000|2021-07-10 08:39:50|133.84|132.34|133.8|132.3|133.85|132.35|133.8|132.3|9
1625906400000|2021-07-10 08:40:00|133.81|132.31|133.77|132.27|133.81|132.31|133.77|132.27|5
1625906420000|2021-07-10 08:40:20|133.78|132.28|133.77|132.27|133.78|132.28|133.77|132.27|2
1625906440000|2021-07-10 08:40:40|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|5
1625906450000|2021-07-10 08:40:50|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1625906460000|2021-07-10 08:41:00|133.8|132.3|133.82|132.32|133.82|132.32|133.78|132.28|6
1625906470000|2021-07-10 08:41:10|133.81|132.31|133.78|132.28|133.81|132.31|133.78|132.28|7
1625906480000|2021-07-10 08:41:20|133.77|132.27|133.78|132.28|133.79|132.29|133.77|132.27|4
1625906490000|2021-07-10 08:41:30|133.77|132.27|133.79|132.29|133.79|132.29|133.76|132.26|7
1625906500000|2021-07-10 08:41:40|133.78|132.28|133.78|132.28|133.78|132.28|133.76|132.26|5
1625906510000|2021-07-10 08:41:50|133.77|132.27|133.77|132.27|133.78|132.28|133.77|132.27|3
1625906520000|2021-07-10 08:42:00|133.78|132.28|133.72|132.22|133.78|132.28|133.72|132.22|10
1625906530000|2021-07-10 08:42:10|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625906540000|2021-07-10 08:42:20|133.71|132.21|133.69|132.19|133.72|132.22|133.69|132.19|9
1625906550000|2021-07-10 08:42:30|133.7|132.2|133.7|132.2|133.72|132.22|133.7|132.2|5
1625906560000|2021-07-10 08:42:40|133.69|132.19|133.7|132.2|133.7|132.2|133.69|132.19|2
1625906580000|2021-07-10 08:43:00|133.71|132.21|133.71|132.21|133.72|132.22|133.71|132.21|3
1625906590000|2021-07-10 08:43:10|133.72|132.22|133.72|132.22|133.72|132.22|133.72|132.22|1
1625906600000|2021-07-10 08:43:20|133.73|132.23|133.73|132.23|133.73|132.23|133.73|132.23|1
1625906610000|2021-07-10 08:43:30|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|3
1625906640000|2021-07-10 08:44:00|133.73|132.23|133.74|132.24|133.75|132.25|133.73|132.23|6
1625906650000|2021-07-10 08:44:10|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1625906660000|2021-07-10 08:44:20|133.74|132.24|133.77|132.27|133.77|132.27|133.74|132.24|4
1625906670000|2021-07-10 08:44:30|133.78|132.28|133.76|132.26|133.78|132.28|133.76|132.26|3
1625906680000|2021-07-10 08:44:40|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|13
1625906690000|2021-07-10 08:44:50|133.78|132.28|133.82|132.32|133.82|132.32|133.78|132.28|6
1625906700000|2021-07-10 08:45:00|133.81|132.31|133.69|132.19|133.81|132.31|133.69|132.19|14
1625906710000|2021-07-10 08:45:10|133.7|132.2|133.7|132.2|133.7|132.2|133.7|132.2|1
1625906720000|2021-07-10 08:45:20|133.69|132.19|133.67|132.17|133.69|132.19|133.67|132.17|2
1625906730000|2021-07-10 08:45:30|133.68|132.18|133.69|132.19|133.69|132.19|133.68|132.18|4
1625906740000|2021-07-10 08:45:40|133.7|132.2|133.68|132.18|133.7|132.2|133.68|132.18|3
1625906750000|2021-07-10 08:45:50|133.69|132.19|133.68|132.18|133.69|132.19|133.68|132.18|2
1625906760000|2021-07-10 08:46:00|133.69|132.19|133.7|132.2|133.7|132.2|133.69|132.19|2
1625906770000|2021-07-10 08:46:10|133.69|132.19|133.7|132.2|133.7|132.2|133.69|132.19|6
1625906780000|2021-07-10 08:46:20|133.69|132.19|133.69|132.19|133.69|132.19|133.69|132.19|1
1625906810000|2021-07-10 08:46:50|133.71|132.21|133.73|132.23|133.74|132.24|133.71|132.21|4
1625906820000|2021-07-10 08:47:00|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|4
1625906830000|2021-07-10 08:47:10|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625906840000|2021-07-10 08:47:20|133.75|132.25|133.74|132.24|133.77|132.27|133.74|132.24|10
1625906850000|2021-07-10 08:47:30|133.73|132.23|133.74|132.24|133.74|132.24|133.72|132.22|8
1625906860000|2021-07-10 08:47:40|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|8
1625906870000|2021-07-10 08:47:50|133.75|132.25|133.78|132.28|133.78|132.28|133.74|132.24|6
1625906880000|2021-07-10 08:48:00|133.77|132.27|133.78|132.28|133.79|132.29|133.77|132.27|6
1625906890000|2021-07-10 08:48:10|133.77|132.27|133.78|132.28|133.78|132.28|133.77|132.27|2
1625906900000|2021-07-10 08:48:20|133.8|132.3|133.77|132.27|133.81|132.31|133.77|132.27|6
1625906910000|2021-07-10 08:48:30|133.78|132.28|133.77|132.27|133.78|132.28|133.77|132.27|8
1625906930000|2021-07-10 08:48:50|133.78|132.28|133.78|132.28|133.78|132.28|133.78|132.28|1
1625906940000|2021-07-10 08:49:00|133.76|132.26|133.89|132.39|133.9|132.4|133.76|132.26|13
1625906950000|2021-07-10 08:49:10|133.88|132.38|133.93|132.43|133.93|132.43|133.88|132.38|10
1625906960000|2021-07-10 08:49:20|133.92|132.42|133.9|132.4|133.93|132.43|133.89|132.39|9
1625906970000|2021-07-10 08:49:30|133.94|132.44|133.94|132.44|133.94|132.44|133.93|132.43|7
1625906980000|2021-07-10 08:49:40|133.95|132.45|133.98|132.48|133.98|132.48|133.95|132.45|6
1625906990000|2021-07-10 08:49:50|133.99|132.49|134.07|132.57|134.1|132.6|133.99|132.49|13
1625907000000|2021-07-10 08:50:00|134.08|132.58|134.24|132.74|134.26|132.76|134.03|132.53|24
1625907010000|2021-07-10 08:50:10|134.27|132.77|134.3|132.8|134.38|132.88|134.27|132.77|20
1625907020000|2021-07-10 08:50:20|134.28|132.78|134.23|132.73|134.3|132.8|134.22|132.72|18
1625907030000|2021-07-10 08:50:30|134.22|132.72|134.23|132.73|134.24|132.74|134.2|132.7|12
1625907040000|2021-07-10 08:50:40|134.22|132.72|134.18|132.68|134.23|132.73|134.18|132.68|17
1625907050000|2021-07-10 08:50:50|134.21|132.71|134.27|132.77|134.27|132.77|134.2|132.7|15
1625907060000|2021-07-10 08:51:00|134.26|132.76|134.16|132.66|134.27|132.77|134.16|132.66|14
1625907070000|2021-07-10 08:51:10|134.17|132.67|134.24|132.74|134.24|132.74|134.15|132.65|18
1625907080000|2021-07-10 08:51:20|134.25|132.75|134.25|132.75|134.25|132.75|134.23|132.73|9
1625907090000|2021-07-10 08:51:30|134.24|132.74|134.23|132.73|134.24|132.74|134.2|132.7|11
1625907100000|2021-07-10 08:51:40|134.22|132.72|134.24|132.74|134.29|132.79|134.2|132.7|24
1625907110000|2021-07-10 08:51:50|134.25|132.75|134.23|132.73|134.25|132.75|134.23|132.73|5
1625907120000|2021-07-10 08:52:00|134.25|132.75|134.24|132.74|134.25|132.75|134.23|132.73|8
1625907130000|2021-07-10 08:52:10|134.23|132.73|134.25|132.75|134.25|132.75|134.23|132.73|7
1625907140000|2021-07-10 08:52:20|134.24|132.74|134.19|132.69|134.24|132.74|134.19|132.69|5
1625907150000|2021-07-10 08:52:30|134.18|132.68|134.15|132.65|134.18|132.68|134.13|132.63|11
1625907160000|2021-07-10 08:52:40|134.16|132.66|134.16|132.66|134.16|132.66|134.15|132.65|3
1625907170000|2021-07-10 08:52:50|134.17|132.67|134.23|132.73|134.23|132.73|134.16|132.66|12
1625907180000|2021-07-10 08:53:00|134.24|132.74|134.16|132.66|134.24|132.74|134.16|132.66|13
1625907190000|2021-07-10 08:53:10|134.15|132.65|134.16|132.66|134.17|132.67|134.15|132.65|6
1625907200000|2021-07-10 08:53:20|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|3
1625907210000|2021-07-10 08:53:30|134.18|132.68|134.21|132.71|134.22|132.72|134.18|132.68|8
1625907220000|2021-07-10 08:53:40|134.2|132.7|134.21|132.71|134.22|132.72|134.2|132.7|6
1625907230000|2021-07-10 08:53:50|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|5
1625907240000|2021-07-10 08:54:00|134.19|132.69|134.19|132.69|134.19|132.69|134.18|132.68|3
1625907250000|2021-07-10 08:54:10|134.2|132.7|134.21|132.71|134.24|132.74|134.2|132.7|7
1625907260000|2021-07-10 08:54:20|134.22|132.72|134.18|132.68|134.22|132.72|134.17|132.67|7
1625907270000|2021-07-10 08:54:30|134.19|132.69|134.19|132.69|134.19|132.69|134.18|132.68|5
1625907280000|2021-07-10 08:54:40|134.18|132.68|134.17|132.67|134.18|132.68|134.16|132.66|4
1625907290000|2021-07-10 08:54:50|134.16|132.66|134.16|132.66|134.17|132.67|134.13|132.63|12
1625907300000|2021-07-10 08:55:00|134.15|132.65|134.16|132.66|134.19|132.69|134.15|132.65|10
1625907310000|2021-07-10 08:55:10|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|8
1625907320000|2021-07-10 08:55:20|134.15|132.65|134.13|132.63|134.15|132.65|134.13|132.63|7
1625907330000|2021-07-10 08:55:30|134.12|132.62|134.09|132.59|134.13|132.63|134.09|132.59|10
1625907340000|2021-07-10 08:55:40|134.1|132.6|134|132.5|134.1|132.6|134|132.5|16
1625907350000|2021-07-10 08:55:50|134.01|132.51|133.98|132.48|134.01|132.51|133.98|132.48|5
1625907360000|2021-07-10 08:56:00|133.96|132.46|133.99|132.49|133.99|132.49|133.92|132.42|15
1625907370000|2021-07-10 08:56:10|133.95|132.45|134.01|132.51|134.01|132.51|133.94|132.44|9
1625907380000|2021-07-10 08:56:20|134|132.5|133.99|132.49|134|132.5|133.99|132.49|2
1625907390000|2021-07-10 08:56:30|134|132.5|133.96|132.46|134.01|132.51|133.96|132.46|9
1625907400000|2021-07-10 08:56:40|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|4
1625907410000|2021-07-10 08:56:50|133.93|132.43|133.89|132.39|133.94|132.44|133.89|132.39|11
1625907420000|2021-07-10 08:57:00|133.9|132.4|133.93|132.43|133.94|132.44|133.9|132.4|9
1625907430000|2021-07-10 08:57:10|133.92|132.42|133.9|132.4|133.94|132.44|133.89|132.39|9
1625907440000|2021-07-10 08:57:20|133.89|132.39|133.93|132.43|133.93|132.43|133.89|132.39|7
1625907450000|2021-07-10 08:57:30|133.94|132.44|133.96|132.46|133.98|132.48|133.94|132.44|7
1625907460000|2021-07-10 08:57:40|133.97|132.47|133.97|132.47|133.97|132.47|133.96|132.46|3
1625907470000|2021-07-10 08:57:50|133.98|132.48|133.98|132.48|134.02|132.52|133.98|132.48|14
1625907480000|2021-07-10 08:58:00|133.97|132.47|133.98|132.48|133.99|132.49|133.97|132.47|10
1625907490000|2021-07-10 08:58:10|133.99|132.49|133.97|132.47|134|132.5|133.97|132.47|9
1625907500000|2021-07-10 08:58:20|133.99|132.49|133.96|132.46|133.99|132.49|133.96|132.46|4
1625907510000|2021-07-10 08:58:30|133.95|132.45|133.97|132.47|133.98|132.48|133.95|132.45|13
1625907520000|2021-07-10 08:58:40|133.98|132.48|133.99|132.49|133.99|132.49|133.97|132.47|6
1625907530000|2021-07-10 08:58:50|134|132.5|133.98|132.48|134|132.5|133.98|132.48|2
1625907540000|2021-07-10 08:59:00|133.97|132.47|134.02|132.52|134.02|132.52|133.97|132.47|5
1625907550000|2021-07-10 08:59:10|134.03|132.53|134|132.5|134.06|132.56|134|132.5|8
1625907560000|2021-07-10 08:59:20|133.99|132.49|133.94|132.44|133.99|132.49|133.94|132.44|5
1625907570000|2021-07-10 08:59:30|133.95|132.45|133.94|132.44|133.95|132.45|133.94|132.44|4
1625907580000|2021-07-10 08:59:40|133.95|132.45|133.94|132.44|133.96|132.46|133.93|132.43|10
1625907590000|2021-07-10 08:59:50|133.93|132.43|133.93|132.43|133.94|132.44|133.93|132.43|3
1625907600000|2021-07-10 09:00:00|133.92|132.42|133.89|132.39|133.92|132.42|133.89|132.39|7
1625907610000|2021-07-10 09:00:10|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|8
1625907620000|2021-07-10 09:00:20|133.86|132.36|133.85|132.35|133.86|132.36|133.83|132.33|8
1625907630000|2021-07-10 09:00:30|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|6
1625907640000|2021-07-10 09:00:40|133.84|132.34|133.82|132.32|133.85|132.35|133.82|132.32|5
1625907650000|2021-07-10 09:00:50|133.83|132.33|133.88|132.38|133.89|132.39|133.83|132.33|10
1625907660000|2021-07-10 09:01:00|133.89|132.39|133.92|132.42|133.92|132.42|133.88|132.38|8
1625907670000|2021-07-10 09:01:10|133.93|132.43|133.99|132.49|133.99|132.49|133.93|132.43|5
1625907680000|2021-07-10 09:01:20|134|132.5|134.06|132.56|134.12|132.62|134|132.5|18
1625907690000|2021-07-10 09:01:30|134.05|132.55|134|132.5|134.05|132.55|134|132.5|11
1625907700000|2021-07-10 09:01:40|133.99|132.49|133.96|132.46|133.99|132.49|133.94|132.44|12
1625907710000|2021-07-10 09:01:50|133.95|132.45|133.95|132.45|133.95|132.45|133.95|132.45|1
1625907720000|2021-07-10 09:02:00|133.94|132.44|133.92|132.42|133.95|132.45|133.92|132.42|5
1625907730000|2021-07-10 09:02:10|133.93|132.43|133.94|132.44|133.95|132.45|133.93|132.43|6
1625907740000|2021-07-10 09:02:20|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|3
1625907750000|2021-07-10 09:02:30|133.96|132.46|133.94|132.44|133.96|132.46|133.93|132.43|9
1625907760000|2021-07-10 09:02:40|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|7
1625907770000|2021-07-10 09:02:50|133.94|132.44|133.88|132.38|133.94|132.44|133.88|132.38|7
1625907780000|2021-07-10 09:03:00|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|6
1625907790000|2021-07-10 09:03:10|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1625907800000|2021-07-10 09:03:20|133.9|132.4|133.98|132.48|133.98|132.48|133.9|132.4|12
1625907810000|2021-07-10 09:03:30|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|5
1625907820000|2021-07-10 09:03:40|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625907830000|2021-07-10 09:03:50|133.97|132.47|133.99|132.49|134.02|132.52|133.97|132.47|8
1625907840000|2021-07-10 09:04:00|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625907850000|2021-07-10 09:04:10|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|3
1625907860000|2021-07-10 09:04:20|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|7
1625907870000|2021-07-10 09:04:30|133.99|132.49|134.01|132.51|134.01|132.51|133.98|132.48|7
1625907880000|2021-07-10 09:04:40|134|132.5|134|132.5|134.01|132.51|133.99|132.49|11
1625907890000|2021-07-10 09:04:50|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1625907900000|2021-07-10 09:05:00|134|132.5|134.05|132.55|134.05|132.55|133.99|132.49|11
1625907910000|2021-07-10 09:05:10|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|7
1625907920000|2021-07-10 09:05:20|134.05|132.55|134.05|132.55|134.05|132.55|134.04|132.54|7
1625907930000|2021-07-10 09:05:30|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1625907940000|2021-07-10 09:05:40|134.07|132.57|134.18|132.68|134.19|132.69|134.07|132.57|16
1625907950000|2021-07-10 09:05:50|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|4
1625907960000|2021-07-10 09:06:00|134.23|132.73|134.21|132.71|134.23|132.73|134.21|132.71|3
1625907970000|2021-07-10 09:06:10|134.22|132.72|134.18|132.68|134.22|132.72|134.18|132.68|8
1625907980000|2021-07-10 09:06:20|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|2
1625907990000|2021-07-10 09:06:30|134.17|132.67|134.13|132.63|134.17|132.67|134.13|132.63|6
1625908000000|2021-07-10 09:06:40|134.12|132.62|134.11|132.61|134.13|132.63|134.11|132.61|8
1625908010000|2021-07-10 09:06:50|134.1|132.6|134.06|132.56|134.1|132.6|134.06|132.56|5
1625908020000|2021-07-10 09:07:00|134.08|132.58|134.08|132.58|134.08|132.58|134.05|132.55|6
1625908030000|2021-07-10 09:07:10|134.09|132.59|134.11|132.61|134.11|132.61|134.09|132.59|3
1625908040000|2021-07-10 09:07:20|134.1|132.6|134.11|132.61|134.12|132.62|134.1|132.6|4
1625908050000|2021-07-10 09:07:30|134.12|132.62|134.16|132.66|134.17|132.67|134.11|132.61|6
1625908060000|2021-07-10 09:07:40|134.17|132.67|134.23|132.73|134.23|132.73|134.17|132.67|8
1625908080000|2021-07-10 09:08:00|134.22|132.72|134.21|132.71|134.23|132.73|134.2|132.7|10
1625908090000|2021-07-10 09:08:10|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|11
1625908100000|2021-07-10 09:08:20|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|13
1625908110000|2021-07-10 09:08:30|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|7
1625908120000|2021-07-10 09:08:40|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|9
1625908130000|2021-07-10 09:08:50|134.2|132.7|134.22|132.72|134.27|132.77|134.2|132.7|19
1625908140000|2021-07-10 09:09:00|134.23|132.73|134.24|132.74|134.26|132.76|134.23|132.73|8
1625908150000|2021-07-10 09:09:10|134.25|132.75|134.28|132.78|134.28|132.78|134.25|132.75|4
1625908160000|2021-07-10 09:09:20|134.29|132.79|134.29|132.79|134.29|132.79|134.28|132.78|3
1625908170000|2021-07-10 09:09:30|134.3|132.8|134.27|132.77|134.3|132.8|134.27|132.77|10
1625908180000|2021-07-10 09:09:40|134.28|132.78|134.26|132.76|134.28|132.78|134.26|132.76|9
1625908190000|2021-07-10 09:09:50|134.27|132.77|134.28|132.78|134.28|132.78|134.26|132.76|12
1625908200000|2021-07-10 09:10:00|134.27|132.77|134.24|132.74|134.28|132.78|134.24|132.74|6
1625908210000|2021-07-10 09:10:10|134.23|132.73|134.21|132.71|134.24|132.74|134.21|132.71|7
1625908220000|2021-07-10 09:10:20|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|7
1625908230000|2021-07-10 09:10:30|134.17|132.67|134.12|132.62|134.17|132.67|134.12|132.62|10
1625908240000|2021-07-10 09:10:40|134.11|132.61|134.1|132.6|134.12|132.62|134.08|132.58|20
1625908250000|2021-07-10 09:10:50|134.08|132.58|134.1|132.6|134.1|132.6|134.08|132.58|3
1625908260000|2021-07-10 09:11:00|134.11|132.61|134.11|132.61|134.12|132.62|134.11|132.61|3
1625908270000|2021-07-10 09:11:10|134.12|132.62|134.15|132.65|134.15|132.65|134.12|132.62|4
1625908280000|2021-07-10 09:11:20|134.16|132.66|134.21|132.71|134.21|132.71|134.15|132.65|8
1625908290000|2021-07-10 09:11:30|134.2|132.7|134.19|132.69|134.21|132.71|134.19|132.69|4
1625908300000|2021-07-10 09:11:40|134.2|132.7|134.19|132.69|134.2|132.7|134.19|132.69|2
1625908310000|2021-07-10 09:11:50|134.2|132.7|134.2|132.7|134.2|132.7|134.19|132.69|7
1625908320000|2021-07-10 09:12:00|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|3
1625908330000|2021-07-10 09:12:10|134.22|132.72|134.25|132.75|134.25|132.75|134.21|132.71|12
1625908340000|2021-07-10 09:12:20|134.24|132.74|134.29|132.79|134.3|132.8|134.24|132.74|11
1625908350000|2021-07-10 09:12:30|134.28|132.78|134.28|132.78|134.29|132.79|134.27|132.77|5
1625908360000|2021-07-10 09:12:40|134.27|132.77|134.28|132.78|134.29|132.79|134.27|132.77|6
1625908370000|2021-07-10 09:12:50|134.27|132.77|134.17|132.67|134.27|132.77|134.17|132.67|13
1625908380000|2021-07-10 09:13:00|134.15|132.65|134.14|132.64|134.15|132.65|134.14|132.64|4
1625908390000|2021-07-10 09:13:10|134.13|132.63|134.1|132.6|134.13|132.63|134.1|132.6|4
1625908400000|2021-07-10 09:13:20|134.09|132.59|134.11|132.61|134.11|132.61|134.08|132.58|9
1625908410000|2021-07-10 09:13:30|134.1|132.6|134.09|132.59|134.1|132.6|134.08|132.58|6
1625908420000|2021-07-10 09:13:40|134.1|132.6|134.08|132.58|134.1|132.6|134.08|132.58|3
1625908430000|2021-07-10 09:13:50|134.07|132.57|134.06|132.56|134.07|132.57|134.05|132.55|4
1625908440000|2021-07-10 09:14:00|134.05|132.55|134.04|132.54|134.06|132.56|134.04|132.54|4
1625908450000|2021-07-10 09:14:10|134.03|132.53|134.03|132.53|134.03|132.53|134.02|132.52|7
1625908460000|2021-07-10 09:14:20|134.04|132.54|134.07|132.57|134.07|132.57|134.04|132.54|4
1625908470000|2021-07-10 09:14:30|134.08|132.58|134.08|132.58|134.09|132.59|134.07|132.57|7
1625908480000|2021-07-10 09:14:40|134.06|132.56|134.06|132.56|134.06|132.56|134.04|132.54|11
1625908490000|2021-07-10 09:14:50|134.07|132.57|134.05|132.55|134.07|132.57|134.05|132.55|3
1625908500000|2021-07-10 09:15:00|134.04|132.54|134|132.5|134.05|132.55|134|132.5|10
1625908510000|2021-07-10 09:15:10|133.99|132.49|134|132.5|134.02|132.52|133.99|132.49|8
1625908520000|2021-07-10 09:15:20|134.01|132.51|133.99|132.49|134.02|132.52|133.99|132.49|9
1625908530000|2021-07-10 09:15:30|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|7
1625908540000|2021-07-10 09:15:40|133.97|132.47|133.94|132.44|133.97|132.47|133.94|132.44|4
1625908560000|2021-07-10 09:16:00|133.95|132.45|133.95|132.45|133.97|132.47|133.95|132.45|5
1625908590000|2021-07-10 09:16:30|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625908600000|2021-07-10 09:16:40|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|3
1625908610000|2021-07-10 09:16:50|133.92|132.42|133.88|132.38|133.92|132.42|133.88|132.38|6
1625908620000|2021-07-10 09:17:00|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|2
1625908630000|2021-07-10 09:17:10|133.87|132.37|133.91|132.41|133.92|132.42|133.87|132.37|8
1625908640000|2021-07-10 09:17:20|133.9|132.4|133.93|132.43|133.93|132.43|133.9|132.4|4
1625908650000|2021-07-10 09:17:30|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625908670000|2021-07-10 09:17:50|133.95|132.45|133.95|132.45|133.95|132.45|133.94|132.44|3
1625908680000|2021-07-10 09:18:00|133.94|132.44|133.9|132.4|133.94|132.44|133.9|132.4|5
1625908690000|2021-07-10 09:18:10|133.89|132.39|133.89|132.39|133.9|132.4|133.89|132.39|3
1625908700000|2021-07-10 09:18:20|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|5
1625908710000|2021-07-10 09:18:30|133.89|132.39|133.91|132.41|133.93|132.43|133.89|132.39|7
1625908720000|2021-07-10 09:18:40|133.92|132.42|133.92|132.42|133.92|132.42|133.91|132.41|3
1625908730000|2021-07-10 09:18:50|133.91|132.41|133.92|132.42|133.93|132.43|133.91|132.41|8
1625908740000|2021-07-10 09:19:00|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|2
1625908750000|2021-07-10 09:19:10|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1625908760000|2021-07-10 09:19:20|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|7
1625908770000|2021-07-10 09:19:30|133.88|132.38|133.84|132.34|133.88|132.38|133.84|132.34|6
1625908780000|2021-07-10 09:19:40|133.82|132.32|133.86|132.36|133.86|132.36|133.81|132.31|8
1625908790000|2021-07-10 09:19:50|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|3
1625908800000|2021-07-10 09:20:00|133.86|132.36|133.86|132.36|133.87|132.37|133.86|132.36|5
1625908810000|2021-07-10 09:20:10|133.87|132.37|133.88|132.38|133.9|132.4|133.87|132.37|7
1625908820000|2021-07-10 09:20:20|133.89|132.39|133.88|132.38|133.89|132.39|133.87|132.37|8
1625908830000|2021-07-10 09:20:30|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|3
1625908840000|2021-07-10 09:20:40|133.9|132.4|133.92|132.42|133.94|132.44|133.9|132.4|13
1625908850000|2021-07-10 09:20:50|133.91|132.41|133.92|132.42|133.93|132.43|133.91|132.41|6
1625908860000|2021-07-10 09:21:00|133.94|132.44|133.93|132.43|133.95|132.45|133.92|132.42|5
1625908870000|2021-07-10 09:21:10|133.92|132.42|133.91|132.41|133.93|132.43|133.91|132.41|12
1625908880000|2021-07-10 09:21:20|133.93|132.43|133.91|132.41|133.93|132.43|133.91|132.41|6
1625908890000|2021-07-10 09:21:30|133.95|132.45|133.97|132.47|133.97|132.47|133.94|132.44|7
1625908910000|2021-07-10 09:21:50|133.98|132.48|134.02|132.52|134.03|132.53|133.98|132.48|6
1625908920000|2021-07-10 09:22:00|134.03|132.53|134.02|132.52|134.04|132.54|134.01|132.51|15
1625908930000|2021-07-10 09:22:10|134.01|132.51|134.02|132.52|134.03|132.53|134.01|132.51|8
1625908940000|2021-07-10 09:22:20|134.03|132.53|134.01|132.51|134.03|132.53|134.01|132.51|3
1625908960000|2021-07-10 09:22:40|134|132.5|134|132.5|134|132.5|134|132.5|1
1625908970000|2021-07-10 09:22:50|134.01|132.51|134.01|132.51|134.01|132.51|134|132.5|5
1625908980000|2021-07-10 09:23:00|134|132.5|134.01|132.51|134.01|132.51|134|132.5|2
1625908990000|2021-07-10 09:23:10|134|132.5|134|132.5|134.01|132.51|134|132.5|3
1625909000000|2021-07-10 09:23:20|133.99|132.49|133.98|132.48|134.01|132.51|133.96|132.46|9
1625909010000|2021-07-10 09:23:30|133.97|132.47|134.07|132.57|134.07|132.57|133.97|132.47|12
1625909020000|2021-07-10 09:23:40|134.06|132.56|134.03|132.53|134.08|132.58|134.01|132.51|15
1625909030000|2021-07-10 09:23:50|134.02|132.52|134.01|132.51|134.03|132.53|133.99|132.49|8
1625909040000|2021-07-10 09:24:00|134|132.5|134.01|132.51|134.01|132.51|133.98|132.48|5
1625909050000|2021-07-10 09:24:10|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|3
1625909060000|2021-07-10 09:24:20|134.04|132.54|134.08|132.58|134.08|132.58|134.04|132.54|5
1625909070000|2021-07-10 09:24:30|134.09|132.59|134.09|132.59|134.1|132.6|134.08|132.58|7
1625909080000|2021-07-10 09:24:40|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|6
1625909090000|2021-07-10 09:24:50|134.1|132.6|134.14|132.64|134.19|132.69|134.09|132.59|20
1625909100000|2021-07-10 09:25:00|134.13|132.63|134.15|132.65|134.15|132.65|134.11|132.61|9
1625909110000|2021-07-10 09:25:10|134.16|132.66|134.22|132.72|134.22|132.72|134.16|132.66|13
1625909120000|2021-07-10 09:25:20|134.21|132.71|134.17|132.67|134.22|132.72|134.17|132.67|6
1625909130000|2021-07-10 09:25:30|134.18|132.68|134.19|132.69|134.19|132.69|134.16|132.66|11
1625909140000|2021-07-10 09:25:40|134.2|132.7|134.19|132.69|134.2|132.7|134.18|132.68|8
1625909150000|2021-07-10 09:25:50|134.2|132.7|134.2|132.7|134.21|132.71|134.19|132.69|5
1625909160000|2021-07-10 09:26:00|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|6
1625909170000|2021-07-10 09:26:10|134.17|132.67|134.1|132.6|134.17|132.67|134.1|132.6|9
1625909180000|2021-07-10 09:26:20|134.11|132.61|134.1|132.6|134.11|132.61|134.1|132.6|6
1625909190000|2021-07-10 09:26:30|134.11|132.61|134.12|132.62|134.12|132.62|134.1|132.6|8
1625909200000|2021-07-10 09:26:40|134.11|132.61|134.16|132.66|134.17|132.67|134.11|132.61|8
1625909210000|2021-07-10 09:26:50|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|10
1625909220000|2021-07-10 09:27:00|134.17|132.67|134.2|132.7|134.2|132.7|134.16|132.66|6
1625909230000|2021-07-10 09:27:10|134.19|132.69|134.27|132.77|134.27|132.77|134.19|132.69|7
1625909240000|2021-07-10 09:27:20|134.28|132.78|134.28|132.78|134.28|132.78|134.26|132.76|9
1625909250000|2021-07-10 09:27:30|134.27|132.77|134.31|132.81|134.31|132.81|134.27|132.77|9
1625909260000|2021-07-10 09:27:40|134.3|132.8|134.24|132.74|134.32|132.82|134.24|132.74|14
1625909270000|2021-07-10 09:27:50|134.25|132.75|134.24|132.74|134.26|132.76|134.24|132.74|10
1625909280000|2021-07-10 09:28:00|134.23|132.73|134.22|132.72|134.23|132.73|134.21|132.71|4
1625909290000|2021-07-10 09:28:10|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|8
1625909300000|2021-07-10 09:28:20|134.23|132.73|134.21|132.71|134.23|132.73|134.21|132.71|7
1625909310000|2021-07-10 09:28:30|134.22|132.72|134.22|132.72|134.24|132.74|134.21|132.71|8
1625909320000|2021-07-10 09:28:40|134.21|132.71|134.22|132.72|134.23|132.73|134.21|132.71|10
1625909330000|2021-07-10 09:28:50|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625909350000|2021-07-10 09:29:10|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|10
1625909360000|2021-07-10 09:29:20|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|9
1625909370000|2021-07-10 09:29:30|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|5
1625909380000|2021-07-10 09:29:40|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|2
1625909390000|2021-07-10 09:29:50|134.22|132.72|134.21|132.71|134.23|132.73|134.21|132.71|4
1625909400000|2021-07-10 09:30:00|134.22|132.72|134.14|132.64|134.23|132.73|134.14|132.64|11
1625909410000|2021-07-10 09:30:10|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|6
1625909420000|2021-07-10 09:30:20|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|4
1625909430000|2021-07-10 09:30:30|134.11|132.61|134.06|132.56|134.11|132.61|134.06|132.56|11
1625909440000|2021-07-10 09:30:40|134.07|132.57|134.1|132.6|134.1|132.6|134.06|132.56|15
1625909450000|2021-07-10 09:30:50|134.11|132.61|134.12|132.62|134.12|132.62|134.11|132.61|8
1625909460000|2021-07-10 09:31:00|134.11|132.61|134.13|132.63|134.14|132.64|134.11|132.61|7
1625909470000|2021-07-10 09:31:10|134.14|132.64|134.14|132.64|134.14|132.64|134.13|132.63|3
1625909490000|2021-07-10 09:31:30|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1625909500000|2021-07-10 09:31:40|134.14|132.64|134.11|132.61|134.14|132.64|134.11|132.61|6
1625909510000|2021-07-10 09:31:50|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|2
1625909520000|2021-07-10 09:32:00|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|4
1625909530000|2021-07-10 09:32:10|134.1|132.6|134.06|132.56|134.1|132.6|134.05|132.55|11
1625909540000|2021-07-10 09:32:20|134.05|132.55|134.03|132.53|134.06|132.56|134.03|132.53|5
1625909550000|2021-07-10 09:32:30|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|3
1625909560000|2021-07-10 09:32:40|134.01|132.51|134.01|132.51|134.02|132.52|134.01|132.51|9
1625909570000|2021-07-10 09:32:50|134.02|132.52|134.03|132.53|134.03|132.53|134.01|132.51|4
1625909590000|2021-07-10 09:33:10|134.02|132.52|134.04|132.54|134.04|132.54|134.02|132.52|5
1625909600000|2021-07-10 09:33:20|134.05|132.55|134.08|132.58|134.08|132.58|134.05|132.55|4
1625909610000|2021-07-10 09:33:30|134.05|132.55|134.08|132.58|134.08|132.58|134.04|132.54|9
1625909630000|2021-07-10 09:33:50|134.09|132.59|134.13|132.63|134.13|132.63|134.09|132.59|6
1625909640000|2021-07-10 09:34:00|134.11|132.61|134.11|132.61|134.11|132.61|134.11|132.61|1
1625909650000|2021-07-10 09:34:10|134.1|132.6|134.08|132.58|134.11|132.61|134.08|132.58|6
1625909660000|2021-07-10 09:34:20|134.07|132.57|133.98|132.48|134.07|132.57|133.98|132.48|8
1625909670000|2021-07-10 09:34:30|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1625909680000|2021-07-10 09:34:40|133.98|132.48|133.98|132.48|133.98|132.48|133.98|132.48|1
1625909690000|2021-07-10 09:34:50|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|4
1625909700000|2021-07-10 09:35:00|133.97|132.47|133.94|132.44|133.97|132.47|133.94|132.44|4
1625909710000|2021-07-10 09:35:10|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|5
1625909720000|2021-07-10 09:35:20|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|3
1625909730000|2021-07-10 09:35:30|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|2
1625909740000|2021-07-10 09:35:40|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|6
1625909750000|2021-07-10 09:35:50|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|3
1625909770000|2021-07-10 09:36:10|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|4
1625909780000|2021-07-10 09:36:20|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|2
1625909790000|2021-07-10 09:36:30|134|132.5|133.98|132.48|134|132.5|133.98|132.48|3
1625909800000|2021-07-10 09:36:40|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|2
1625909810000|2021-07-10 09:36:50|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1625909820000|2021-07-10 09:37:00|134|132.5|134.01|132.51|134.02|132.52|134|132.5|14
1625909830000|2021-07-10 09:37:10|134.02|132.52|134.03|132.53|134.03|132.53|134.02|132.52|2
1625909840000|2021-07-10 09:37:20|134.02|132.52|133.95|132.45|134.02|132.52|133.94|132.44|11
1625909850000|2021-07-10 09:37:30|133.94|132.44|133.93|132.43|133.95|132.45|133.92|132.42|5
1625909860000|2021-07-10 09:37:40|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|2
1625909870000|2021-07-10 09:37:50|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625909890000|2021-07-10 09:38:10|133.93|132.43|133.91|132.41|133.93|132.43|133.91|132.41|2
1625909900000|2021-07-10 09:38:20|133.9|132.4|133.9|132.4|133.91|132.41|133.9|132.4|3
1625909910000|2021-07-10 09:38:30|133.91|132.41|133.92|132.42|133.92|132.42|133.9|132.4|4
1625909920000|2021-07-10 09:38:40|133.93|132.43|133.93|132.43|133.93|132.43|133.92|132.42|3
1625909930000|2021-07-10 09:38:50|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|8
1625909940000|2021-07-10 09:39:00|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625909960000|2021-07-10 09:39:20|133.93|132.43|133.98|132.48|133.98|132.48|133.91|132.41|8
1625909970000|2021-07-10 09:39:30|133.99|132.49|133.94|132.44|134.01|132.51|133.94|132.44|10
1625909980000|2021-07-10 09:39:40|133.95|132.45|133.98|132.48|133.98|132.48|133.95|132.45|4
1625909990000|2021-07-10 09:39:50|133.99|132.49|133.98|132.48|133.99|132.49|133.96|132.46|8
1625910000000|2021-07-10 09:40:00|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|4
1625910010000|2021-07-10 09:40:10|134|132.5|134.03|132.53|134.03|132.53|134|132.5|8
1625910020000|2021-07-10 09:40:20|134.04|132.54|134.09|132.59|134.1|132.6|134.04|132.54|7
1625910030000|2021-07-10 09:40:30|134.1|132.6|134.11|132.61|134.11|132.61|134.09|132.59|10
1625910040000|2021-07-10 09:40:40|134.1|132.6|134.1|132.6|134.11|132.61|134.09|132.59|7
1625910050000|2021-07-10 09:40:50|134.11|132.61|134.11|132.61|134.11|132.61|134.1|132.6|3
1625910060000|2021-07-10 09:41:00|134.12|132.62|134.16|132.66|134.16|132.66|134.12|132.62|7
1625910070000|2021-07-10 09:41:10|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|2
1625910080000|2021-07-10 09:41:20|134.15|132.65|134.15|132.65|134.15|132.65|134.14|132.64|5
1625910090000|2021-07-10 09:41:30|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1625910100000|2021-07-10 09:41:40|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|2
1625910120000|2021-07-10 09:42:00|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1625910150000|2021-07-10 09:42:30|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|2
1625910160000|2021-07-10 09:42:40|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1625910170000|2021-07-10 09:42:50|134.15|132.65|134.06|132.56|134.16|132.66|134.06|132.56|7
1625910180000|2021-07-10 09:43:00|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|3
1625910190000|2021-07-10 09:43:10|134.08|132.58|134.18|132.68|134.18|132.68|134.08|132.58|7
1625910200000|2021-07-10 09:43:20|134.17|132.67|134.07|132.57|134.17|132.67|134.07|132.57|7
1625910210000|2021-07-10 09:43:30|134.08|132.58|134.11|132.61|134.11|132.61|134.08|132.58|4
1625910220000|2021-07-10 09:43:40|134.12|132.62|134.13|132.63|134.13|132.63|134.11|132.61|4
1625910230000|2021-07-10 09:43:50|134.12|132.62|134.12|132.62|134.13|132.63|134.12|132.62|5
1625910250000|2021-07-10 09:44:10|134.11|132.61|134.1|132.6|134.11|132.61|134.1|132.6|4
1625910260000|2021-07-10 09:44:20|134.09|132.59|134.07|132.57|134.09|132.59|134.07|132.57|3
1625910270000|2021-07-10 09:44:30|134.06|132.56|134.06|132.56|134.06|132.56|134.05|132.55|3
1625910280000|2021-07-10 09:44:40|134.07|132.57|134.11|132.61|134.11|132.61|134.07|132.57|5
1625910290000|2021-07-10 09:44:50|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|2
1625910300000|2021-07-10 09:45:00|134.1|132.6|134.08|132.58|134.1|132.6|134.08|132.58|3
1625910310000|2021-07-10 09:45:10|134.07|132.57|134.04|132.54|134.07|132.57|134.04|132.54|4
1625910320000|2021-07-10 09:45:20|134.03|132.53|133.98|132.48|134.03|132.53|133.98|132.48|6
1625910330000|2021-07-10 09:45:30|133.95|132.45|133.97|132.47|133.97|132.47|133.95|132.45|7
1625910340000|2021-07-10 09:45:40|133.96|132.46|133.96|132.46|133.98|132.48|133.95|132.45|8
1625910350000|2021-07-10 09:45:50|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|2
1625910360000|2021-07-10 09:46:00|133.95|132.45|133.95|132.45|133.95|132.45|133.95|132.45|1
1625910380000|2021-07-10 09:46:20|133.94|132.44|133.92|132.42|133.94|132.44|133.92|132.42|3
1625910390000|2021-07-10 09:46:30|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|5
1625910400000|2021-07-10 09:46:40|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1625910410000|2021-07-10 09:46:50|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1625910420000|2021-07-10 09:47:00|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1625910430000|2021-07-10 09:47:10|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|7
1625910470000|2021-07-10 09:47:50|133.88|132.38|133.88|132.38|133.88|132.38|133.88|132.38|1
1625910480000|2021-07-10 09:48:00|133.87|132.37|133.94|132.44|133.96|132.46|133.87|132.37|7
1625910490000|2021-07-10 09:48:10|133.93|132.43|133.88|132.38|133.93|132.43|133.88|132.38|11
1625910500000|2021-07-10 09:48:20|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|2
1625910510000|2021-07-10 09:48:30|133.89|132.39|133.8|132.3|133.89|132.39|133.8|132.3|13
1625910520000|2021-07-10 09:48:40|133.79|132.29|133.78|132.28|133.79|132.29|133.73|132.23|9
1625910530000|2021-07-10 09:48:50|133.77|132.27|133.75|132.25|133.79|132.29|133.74|132.24|11
1625910540000|2021-07-10 09:49:00|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625910550000|2021-07-10 09:49:10|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|7
1625910560000|2021-07-10 09:49:20|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625910570000|2021-07-10 09:49:30|133.73|132.23|133.74|132.24|133.74|132.24|133.72|132.22|8
1625910580000|2021-07-10 09:49:40|133.73|132.23|133.73|132.23|133.74|132.24|133.72|132.22|5
1625910590000|2021-07-10 09:49:50|133.75|132.25|133.8|132.3|133.82|132.32|133.75|132.25|8
1625910600000|2021-07-10 09:50:00|133.79|132.29|133.7|132.2|133.79|132.29|133.7|132.2|9
1625910610000|2021-07-10 09:50:10|133.69|132.19|133.7|132.2|133.71|132.21|133.69|132.19|8
1625910620000|2021-07-10 09:50:20|133.69|132.19|133.72|132.22|133.73|132.23|133.69|132.19|6
1625910630000|2021-07-10 09:50:30|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|7
1625910640000|2021-07-10 09:50:40|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|2
1625910650000|2021-07-10 09:50:50|133.71|132.21|133.71|132.21|133.72|132.22|133.71|132.21|3
1625910660000|2021-07-10 09:51:00|133.72|132.22|133.72|132.22|133.72|132.22|133.72|132.22|1
1625910670000|2021-07-10 09:51:10|133.73|132.23|133.69|132.19|133.73|132.23|133.69|132.19|4
1625910680000|2021-07-10 09:51:20|133.68|132.18|133.67|132.17|133.68|132.18|133.65|132.15|6
1625910690000|2021-07-10 09:51:30|133.68|132.18|133.64|132.14|133.68|132.18|133.64|132.14|7
1625910700000|2021-07-10 09:51:40|133.63|132.13|133.61|132.11|133.64|132.14|133.61|132.11|5
1625910710000|2021-07-10 09:51:50|133.62|132.12|133.6|132.1|133.62|132.12|133.59|132.09|6
1625910720000|2021-07-10 09:52:00|133.61|132.11|133.6|132.1|133.61|132.11|133.6|132.1|2
1625910730000|2021-07-10 09:52:10|133.61|132.11|133.64|132.14|133.64|132.14|133.58|132.08|13
1625910740000|2021-07-10 09:52:20|133.6|132.1|133.63|132.13|133.64|132.14|133.6|132.1|9
1625910750000|2021-07-10 09:52:30|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|4
1625910760000|2021-07-10 09:52:40|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|6
1625910770000|2021-07-10 09:52:50|133.65|132.15|133.62|132.12|133.65|132.15|133.62|132.12|13
1625910780000|2021-07-10 09:53:00|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|3
1625910790000|2021-07-10 09:53:10|133.6|132.1|133.58|132.08|133.6|132.1|133.58|132.08|5
1625910800000|2021-07-10 09:53:20|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|2
1625910810000|2021-07-10 09:53:30|133.59|132.09|133.6|132.1|133.61|132.11|133.59|132.09|7
1625910820000|2021-07-10 09:53:40|133.61|132.11|133.64|132.14|133.64|132.14|133.6|132.1|7
1625910830000|2021-07-10 09:53:50|133.65|132.15|133.68|132.18|133.68|132.18|133.64|132.14|6
1625910840000|2021-07-10 09:54:00|133.67|132.17|133.71|132.21|133.71|132.21|133.67|132.17|7
1625910850000|2021-07-10 09:54:10|133.72|132.22|133.73|132.23|133.73|132.23|133.71|132.21|11
1625910860000|2021-07-10 09:54:20|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|5
1625910870000|2021-07-10 09:54:30|133.73|132.23|133.76|132.26|133.76|132.26|133.73|132.23|4
1625910890000|2021-07-10 09:54:50|133.75|132.25|133.69|132.19|133.75|132.25|133.69|132.19|7
1625910900000|2021-07-10 09:55:00|133.68|132.18|133.68|132.18|133.69|132.19|133.68|132.18|3
1625910910000|2021-07-10 09:55:10|133.67|132.17|133.58|132.08|133.67|132.17|133.57|132.07|10
1625910920000|2021-07-10 09:55:20|133.59|132.09|133.59|132.09|133.59|132.09|133.59|132.09|1
1625910930000|2021-07-10 09:55:30|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|2
1625910940000|2021-07-10 09:55:40|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|3
1625910950000|2021-07-10 09:55:50|133.63|132.13|133.63|132.13|133.63|132.13|133.6|132.1|10
1625910960000|2021-07-10 09:56:00|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|2
1625910980000|2021-07-10 09:56:20|133.63|132.13|133.69|132.19|133.7|132.2|133.63|132.13|6
1625910990000|2021-07-10 09:56:30|133.68|132.18|133.7|132.2|133.7|132.2|133.68|132.18|5
1625911000000|2021-07-10 09:56:40|133.72|132.22|133.67|132.17|133.74|132.24|133.67|132.17|7
1625911010000|2021-07-10 09:56:50|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|2
1625911030000|2021-07-10 09:57:10|133.64|132.14|133.6|132.1|133.64|132.14|133.6|132.1|4
1625911040000|2021-07-10 09:57:20|133.61|132.11|133.51|132.01|133.61|132.11|133.51|132.01|10
1625911050000|2021-07-10 09:57:30|133.5|132|133.56|132.06|133.58|132.08|133.49|131.99|12
1625911060000|2021-07-10 09:57:40|133.55|132.05|133.52|132.02|133.56|132.06|133.52|132.02|13
1625911070000|2021-07-10 09:57:50|133.51|132.01|133.51|132.01|133.51|132.01|133.5|132|7
1625911080000|2021-07-10 09:58:00|133.52|132.02|133.52|132.02|133.52|132.02|133.52|132.02|1
1625911090000|2021-07-10 09:58:10|133.51|132.01|133.51|132.01|133.53|132.03|133.5|132|8
1625911100000|2021-07-10 09:58:20|133.5|132|133.48|131.98|133.5|132|133.48|131.98|6
1625911110000|2021-07-10 09:58:30|133.5|132|133.48|131.98|133.5|132|133.48|131.98|3
1625911120000|2021-07-10 09:58:40|133.49|131.99|133.47|131.97|133.49|131.99|133.47|131.97|3
1625911130000|2021-07-10 09:58:50|133.45|131.95|133.41|131.91|133.45|131.95|133.41|131.91|9
1625911140000|2021-07-10 09:59:00|133.4|131.9|133.38|131.88|133.4|131.9|133.34|131.84|16
1625911150000|2021-07-10 09:59:10|133.37|131.87|133.4|131.9|133.45|131.95|133.37|131.87|13
1625911160000|2021-07-10 09:59:20|133.39|131.89|133.41|131.91|133.42|131.92|133.38|131.88|10
1625911170000|2021-07-10 09:59:30|133.4|131.9|133.43|131.93|133.43|131.93|133.4|131.9|6
1625911180000|2021-07-10 09:59:40|133.42|131.92|133.42|131.92|133.43|131.93|133.41|131.91|7
1625911190000|2021-07-10 09:59:50|133.41|131.91|133.44|131.94|133.44|131.94|133.41|131.91|4
1625911200000|2021-07-10 10:00:00|133.43|131.93|133.34|131.84|133.44|131.94|133.34|131.84|15
1625911210000|2021-07-10 10:00:10|133.33|131.83|133.32|131.82|133.33|131.83|133.32|131.82|4
1625911230000|2021-07-10 10:00:30|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1625911240000|2021-07-10 10:00:40|133.28|131.78|133.28|131.78|133.29|131.79|133.28|131.78|5
1625911250000|2021-07-10 10:00:50|133.29|131.79|133.29|131.79|133.31|131.81|133.28|131.78|12
1625911260000|2021-07-10 10:01:00|133.3|131.8|133.28|131.78|133.3|131.8|133.26|131.76|7
1625911270000|2021-07-10 10:01:10|133.27|131.77|133.38|131.88|133.39|131.89|133.27|131.77|12
1625911280000|2021-07-10 10:01:20|133.39|131.89|133.41|131.91|133.42|131.92|133.38|131.88|13
1625911290000|2021-07-10 10:01:30|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|5
1625911300000|2021-07-10 10:01:40|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|5
1625911310000|2021-07-10 10:01:50|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|3
1625911320000|2021-07-10 10:02:00|133.41|131.91|133.38|131.88|133.41|131.91|133.38|131.88|8
1625911330000|2021-07-10 10:02:10|133.37|131.87|133.34|131.84|133.37|131.87|133.34|131.84|8
1625911340000|2021-07-10 10:02:20|133.35|131.85|133.34|131.84|133.37|131.87|133.34|131.84|8
1625911350000|2021-07-10 10:02:30|133.35|131.85|133.35|131.85|133.35|131.85|133.34|131.84|3
1625911360000|2021-07-10 10:02:40|133.34|131.84|133.26|131.76|133.34|131.84|133.26|131.76|11
1625911370000|2021-07-10 10:02:50|133.27|131.77|133.25|131.75|133.28|131.78|133.24|131.74|10
1625911380000|2021-07-10 10:03:00|133.26|131.76|133.26|131.76|133.31|131.81|133.25|131.75|13
1625911390000|2021-07-10 10:03:10|133.27|131.77|133.25|131.75|133.27|131.77|133.25|131.75|13
1625911400000|2021-07-10 10:03:20|133.26|131.76|133.23|131.73|133.26|131.76|133.23|131.73|8
1625911410000|2021-07-10 10:03:30|133.24|131.74|133.23|131.73|133.24|131.74|133.23|131.73|10
1625911420000|2021-07-10 10:03:40|133.22|131.72|133.23|131.73|133.24|131.74|133.22|131.72|8
1625911430000|2021-07-10 10:03:50|133.24|131.74|133.22|131.72|133.25|131.75|133.22|131.72|13
1625911440000|2021-07-10 10:04:00|133.23|131.73|133.21|131.71|133.24|131.74|133.21|131.71|4
1625911450000|2021-07-10 10:04:10|133.19|131.69|133.16|131.66|133.19|131.69|133.16|131.66|10
1625911460000|2021-07-10 10:04:20|133.15|131.65|133.11|131.61|133.15|131.65|133.1|131.6|12
1625911470000|2021-07-10 10:04:30|133.1|131.6|133.1|131.6|133.11|131.61|133.1|131.6|7
1625911480000|2021-07-10 10:04:40|133.13|131.63|133.13|131.63|133.18|131.68|133.13|131.63|13
1625911490000|2021-07-10 10:04:50|133.14|131.64|133.09|131.59|133.14|131.64|133.09|131.59|8
1625911500000|2021-07-10 10:05:00|133.1|131.6|133.12|131.62|133.13|131.63|133.09|131.59|11
1625911510000|2021-07-10 10:05:10|133.13|131.63|133.14|131.64|133.14|131.64|133.13|131.63|6
1625911520000|2021-07-10 10:05:20|133.16|131.66|133.19|131.69|133.19|131.69|133.16|131.66|3
1625911530000|2021-07-10 10:05:30|133.18|131.68|133.15|131.65|133.19|131.69|133.14|131.64|12
1625911540000|2021-07-10 10:05:40|133.16|131.66|133.16|131.66|133.17|131.67|133.15|131.65|9
1625911550000|2021-07-10 10:05:50|133.17|131.67|133.17|131.67|133.17|131.67|133.16|131.66|3
1625911560000|2021-07-10 10:06:00|133.16|131.66|133.14|131.64|133.16|131.66|133.14|131.64|7
1625911570000|2021-07-10 10:06:10|133.15|131.65|133.13|131.63|133.15|131.65|133.13|131.63|3
1625911580000|2021-07-10 10:06:20|133.14|131.64|133.12|131.62|133.15|131.65|133.12|131.62|5
1625911590000|2021-07-10 10:06:30|133.11|131.61|133.09|131.59|133.11|131.61|133.09|131.59|3
1625911600000|2021-07-10 10:06:40|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|2
1625911610000|2021-07-10 10:06:50|133.1|131.6|133.11|131.61|133.12|131.62|133.09|131.59|6
1625911620000|2021-07-10 10:07:00|133.1|131.6|133.11|131.61|133.11|131.61|133.09|131.59|10
1625911630000|2021-07-10 10:07:10|133.1|131.6|133.14|131.64|133.14|131.64|133.1|131.6|6
1625911640000|2021-07-10 10:07:20|133.16|131.66|133.14|131.64|133.18|131.68|133.14|131.64|7
1625911650000|2021-07-10 10:07:30|133.15|131.65|133.19|131.69|133.2|131.7|133.15|131.65|7
1625911660000|2021-07-10 10:07:40|133.2|131.7|133.22|131.72|133.22|131.72|133.2|131.7|3
1625911670000|2021-07-10 10:07:50|133.21|131.71|133.19|131.69|133.21|131.71|133.19|131.69|3
1625911680000|2021-07-10 10:08:00|133.18|131.68|133.14|131.64|133.18|131.68|133.12|131.62|8
1625911690000|2021-07-10 10:08:10|133.13|131.63|133.11|131.61|133.13|131.63|133.11|131.61|7
1625911700000|2021-07-10 10:08:20|133.1|131.6|133.12|131.62|133.13|131.63|133.1|131.6|9
1625911710000|2021-07-10 10:08:30|133.11|131.61|133.11|131.61|133.11|131.61|133.11|131.61|1
1625911720000|2021-07-10 10:08:40|133.12|131.62|133.13|131.63|133.16|131.66|133.12|131.62|15
1625911730000|2021-07-10 10:08:50|133.12|131.62|133.12|131.62|133.13|131.63|133.12|131.62|3
1625911740000|2021-07-10 10:09:00|133.13|131.63|133.16|131.66|133.16|131.66|133.13|131.63|6
1625911750000|2021-07-10 10:09:10|133.17|131.67|133.17|131.67|133.17|131.67|133.16|131.66|5
1625911760000|2021-07-10 10:09:20|133.18|131.68|133.18|131.68|133.18|131.68|133.18|131.68|1
1625911770000|2021-07-10 10:09:30|133.2|131.7|133.21|131.71|133.21|131.71|133.2|131.7|2
1625911780000|2021-07-10 10:09:40|133.22|131.72|133.27|131.77|133.28|131.78|133.22|131.72|7
1625911790000|2021-07-10 10:09:50|133.28|131.78|133.29|131.79|133.3|131.8|133.28|131.78|6
1625911800000|2021-07-10 10:10:00|133.3|131.8|133.29|131.79|133.3|131.8|133.28|131.78|6
1625911810000|2021-07-10 10:10:10|133.28|131.78|133.18|131.68|133.28|131.78|133.18|131.68|10
1625911820000|2021-07-10 10:10:20|133.17|131.67|133.17|131.67|133.2|131.7|133.17|131.67|4
1625911830000|2021-07-10 10:10:30|133.18|131.68|133.14|131.64|133.18|131.68|133.13|131.63|7
1625911840000|2021-07-10 10:10:40|133.15|131.65|133.15|131.65|133.15|131.65|133.14|131.64|3
1625911850000|2021-07-10 10:10:50|133.14|131.64|133.15|131.65|133.15|131.65|133.14|131.64|4
1625911860000|2021-07-10 10:11:00|133.16|131.66|133.17|131.67|133.17|131.67|133.16|131.66|2
1625911870000|2021-07-10 10:11:10|133.18|131.68|133.23|131.73|133.24|131.74|133.18|131.68|13
1625911880000|2021-07-10 10:11:20|133.24|131.74|133.23|131.73|133.25|131.75|133.23|131.73|6
1625911890000|2021-07-10 10:11:30|133.24|131.74|133.26|131.76|133.26|131.76|133.24|131.74|5
1625911900000|2021-07-10 10:11:40|133.27|131.77|133.35|131.85|133.35|131.85|133.27|131.77|13
1625911910000|2021-07-10 10:11:50|133.34|131.84|133.37|131.87|133.37|131.87|133.34|131.84|4
1625911920000|2021-07-10 10:12:00|133.38|131.88|133.38|131.88|133.38|131.88|133.37|131.87|3
1625911930000|2021-07-10 10:12:10|133.39|131.89|133.42|131.92|133.42|131.92|133.38|131.88|8
1625911940000|2021-07-10 10:12:20|133.43|131.93|133.38|131.88|133.43|131.93|133.38|131.88|6
1625911950000|2021-07-10 10:12:30|133.37|131.87|133.36|131.86|133.38|131.88|133.36|131.86|4
1625911960000|2021-07-10 10:12:40|133.35|131.85|133.29|131.79|133.35|131.85|133.29|131.79|10
1625911970000|2021-07-10 10:12:50|133.28|131.78|133.27|131.77|133.29|131.79|133.27|131.77|8
1625911980000|2021-07-10 10:13:00|133.28|131.78|133.28|131.78|133.28|131.78|133.27|131.77|5
1625911990000|2021-07-10 10:13:10|133.29|131.79|133.33|131.83|133.33|131.83|133.29|131.79|4
1625912000000|2021-07-10 10:13:20|133.34|131.84|133.32|131.82|133.34|131.84|133.32|131.82|5
1625912010000|2021-07-10 10:13:30|133.33|131.83|133.32|131.82|133.33|131.83|133.32|131.82|2
1625912020000|2021-07-10 10:13:40|133.33|131.83|133.31|131.81|133.33|131.83|133.31|131.81|3
1625912030000|2021-07-10 10:13:50|133.32|131.82|133.33|131.83|133.33|131.83|133.32|131.82|2
1625912040000|2021-07-10 10:14:00|133.34|131.84|133.31|131.81|133.34|131.84|133.31|131.81|4
1625912050000|2021-07-10 10:14:10|133.3|131.8|133.31|131.81|133.31|131.81|133.3|131.8|6
1625912060000|2021-07-10 10:14:20|133.3|131.8|133.31|131.81|133.31|131.81|133.3|131.8|2
1625912070000|2021-07-10 10:14:30|133.3|131.8|133.37|131.87|133.37|131.87|133.3|131.8|6
1625912080000|2021-07-10 10:14:40|133.36|131.86|133.37|131.87|133.39|131.89|133.34|131.84|15
1625912090000|2021-07-10 10:14:50|133.36|131.86|133.38|131.88|133.39|131.89|133.35|131.85|12
1625912100000|2021-07-10 10:15:00|133.37|131.87|133.41|131.91|133.41|131.91|133.37|131.87|5
1625912110000|2021-07-10 10:15:10|133.42|131.92|133.49|131.99|133.49|131.99|133.42|131.92|8
1625912120000|2021-07-10 10:15:20|133.5|132|133.52|132.02|133.53|132.03|133.5|132|9
1625912130000|2021-07-10 10:15:30|133.53|132.03|133.53|132.03|133.53|132.03|133.52|132.02|3
1625912140000|2021-07-10 10:15:40|133.54|132.04|133.53|132.03|133.55|132.05|133.52|132.02|10
1625912150000|2021-07-10 10:15:50|133.54|132.04|133.51|132.01|133.54|132.04|133.51|132.01|8
1625912160000|2021-07-10 10:16:00|133.52|132.02|133.51|132.01|133.52|132.02|133.51|132.01|4
1625912170000|2021-07-10 10:16:10|133.5|132|133.46|131.96|133.5|132|133.46|131.96|5
1625912180000|2021-07-10 10:16:20|133.47|131.97|133.47|131.97|133.47|131.97|133.46|131.96|3
1625912200000|2021-07-10 10:16:40|133.48|131.98|133.51|132.01|133.51|132.01|133.47|131.97|9
1625912210000|2021-07-10 10:16:50|133.5|132|133.52|132.02|133.52|132.02|133.5|132|9
1625912220000|2021-07-10 10:17:00|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625912230000|2021-07-10 10:17:10|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|3
1625912240000|2021-07-10 10:17:20|133.55|132.05|133.59|132.09|133.59|132.09|133.55|132.05|5
1625912250000|2021-07-10 10:17:30|133.6|132.1|133.63|132.13|133.63|132.13|133.6|132.1|12
1625912260000|2021-07-10 10:17:40|133.68|132.18|133.66|132.16|133.68|132.18|133.66|132.16|7
1625912270000|2021-07-10 10:17:50|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|4
1625912280000|2021-07-10 10:18:00|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|7
1625912290000|2021-07-10 10:18:10|133.68|132.18|133.7|132.2|133.7|132.2|133.68|132.18|5
1625912300000|2021-07-10 10:18:20|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|4
1625912310000|2021-07-10 10:18:30|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625912320000|2021-07-10 10:18:40|133.77|132.27|133.77|132.27|133.77|132.27|133.77|132.27|1
1625912340000|2021-07-10 10:19:00|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|3
1625912350000|2021-07-10 10:19:10|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|3
1625912360000|2021-07-10 10:19:20|133.8|132.3|133.72|132.22|133.81|132.31|133.72|132.22|14
1625912370000|2021-07-10 10:19:30|133.73|132.23|133.69|132.19|133.73|132.23|133.69|132.19|7
1625912380000|2021-07-10 10:19:40|133.68|132.18|133.61|132.11|133.68|132.18|133.61|132.11|10
1625912390000|2021-07-10 10:19:50|133.62|132.12|133.64|132.14|133.65|132.15|133.62|132.12|7
1625912400000|2021-07-10 10:20:00|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|15
1625912410000|2021-07-10 10:20:10|133.7|132.2|133.7|132.2|133.71|132.21|133.7|132.2|5
1625912420000|2021-07-10 10:20:20|133.71|132.21|133.72|132.22|133.72|132.22|133.7|132.2|5
1625912430000|2021-07-10 10:20:30|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|4
1625912440000|2021-07-10 10:20:40|133.71|132.21|133.68|132.18|133.71|132.21|133.68|132.18|4
1625912450000|2021-07-10 10:20:50|133.67|132.17|133.67|132.17|133.68|132.18|133.66|132.16|7
1625912460000|2021-07-10 10:21:00|133.68|132.18|133.55|132.05|133.68|132.18|133.55|132.05|14
1625912470000|2021-07-10 10:21:10|133.56|132.06|133.54|132.04|133.56|132.06|133.53|132.03|11
1625912480000|2021-07-10 10:21:20|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|5
1625912490000|2021-07-10 10:21:30|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|2
1625912500000|2021-07-10 10:21:40|133.54|132.04|133.49|131.99|133.54|132.04|133.49|131.99|9
1625912510000|2021-07-10 10:21:50|133.48|131.98|133.46|131.96|133.48|131.98|133.46|131.96|3
1625912520000|2021-07-10 10:22:00|133.43|131.93|133.4|131.9|133.43|131.93|133.39|131.89|13
1625912530000|2021-07-10 10:22:10|133.39|131.89|133.36|131.86|133.4|131.9|133.35|131.85|10
1625912540000|2021-07-10 10:22:20|133.35|131.85|133.43|131.93|133.43|131.93|133.32|131.82|12
1625912550000|2021-07-10 10:22:30|133.44|131.94|133.37|131.87|133.46|131.96|133.36|131.86|17
1625912560000|2021-07-10 10:22:40|133.38|131.88|133.25|131.75|133.38|131.88|133.25|131.75|16
1625912570000|2021-07-10 10:22:50|133.26|131.76|133.24|131.74|133.28|131.78|133.24|131.74|9
1625912580000|2021-07-10 10:23:00|133.25|131.75|133.29|131.79|133.29|131.79|133.24|131.74|6
1625912590000|2021-07-10 10:23:10|133.28|131.78|133.29|131.79|133.31|131.81|133.28|131.78|4
1625912600000|2021-07-10 10:23:20|133.28|131.78|133.29|131.79|133.3|131.8|133.28|131.78|4
1625912610000|2021-07-10 10:23:30|133.28|131.78|133.26|131.76|133.29|131.79|133.26|131.76|4
1625912620000|2021-07-10 10:23:40|133.27|131.77|133.21|131.71|133.27|131.77|133.2|131.7|11
1625912630000|2021-07-10 10:23:50|133.2|131.7|133.14|131.64|133.2|131.7|133.14|131.64|14
1625912640000|2021-07-10 10:24:00|133.15|131.65|133.14|131.64|133.15|131.65|133.14|131.64|4
1625912650000|2021-07-10 10:24:10|133.12|131.62|133.17|131.67|133.17|131.67|133.12|131.62|7
1625912660000|2021-07-10 10:24:20|133.18|131.68|133.06|131.56|133.18|131.68|133.06|131.56|11
1625912670000|2021-07-10 10:24:30|133.07|131.57|133.04|131.54|133.07|131.57|133.03|131.53|8
1625912680000|2021-07-10 10:24:40|133.03|131.53|133.05|131.55|133.06|131.56|133.03|131.53|7
1625912690000|2021-07-10 10:24:50|133.06|131.56|133.07|131.57|133.07|131.57|133.05|131.55|6
1625912700000|2021-07-10 10:25:00|133.06|131.56|133.06|131.56|133.06|131.56|133.05|131.55|3
1625912710000|2021-07-10 10:25:10|133.05|131.55|133.06|131.56|133.06|131.56|133.05|131.55|4
1625912720000|2021-07-10 10:25:20|133.05|131.55|133.13|131.63|133.13|131.63|133.05|131.55|8
1625912730000|2021-07-10 10:25:30|133.14|131.64|133.13|131.63|133.15|131.65|133.13|131.63|10
1625912740000|2021-07-10 10:25:40|133.12|131.62|133.17|131.67|133.17|131.67|133.11|131.61|10
1625912750000|2021-07-10 10:25:50|133.18|131.68|133.17|131.67|133.18|131.68|133.17|131.67|2
1625912760000|2021-07-10 10:26:00|133.16|131.66|133.07|131.57|133.16|131.66|133.07|131.57|9
1625912770000|2021-07-10 10:26:10|133.05|131.55|133|131.5|133.05|131.55|133|131.5|9
1625912780000|2021-07-10 10:26:20|133.01|131.51|133.03|131.53|133.04|131.54|133.01|131.51|15
1625912790000|2021-07-10 10:26:30|133.02|131.52|133.01|131.51|133.03|131.53|133.01|131.51|4
1625912800000|2021-07-10 10:26:40|133|131.5|132.98|131.48|133|131.5|132.98|131.48|3
1625912810000|2021-07-10 10:26:50|132.97|131.47|132.97|131.47|132.98|131.48|132.95|131.45|11
1625912820000|2021-07-10 10:27:00|132.96|131.46|132.93|131.43|132.96|131.46|132.93|131.43|8
1625912830000|2021-07-10 10:27:10|132.92|131.42|132.95|131.45|132.95|131.45|132.92|131.42|6
1625912840000|2021-07-10 10:27:20|132.94|131.44|132.91|131.41|132.95|131.45|132.91|131.41|10
1625912850000|2021-07-10 10:27:30|132.92|131.42|132.85|131.35|132.92|131.42|132.84|131.34|9
1625912860000|2021-07-10 10:27:40|132.83|131.33|132.85|131.35|132.85|131.35|132.83|131.33|7
1625912870000|2021-07-10 10:27:50|132.84|131.34|132.91|131.41|132.91|131.41|132.84|131.34|8
1625912890000|2021-07-10 10:28:10|132.9|131.4|132.91|131.41|132.91|131.41|132.9|131.4|2
1625912900000|2021-07-10 10:28:20|132.9|131.4|132.87|131.37|132.9|131.4|132.86|131.36|9
1625912910000|2021-07-10 10:28:30|132.86|131.36|132.84|131.34|132.86|131.36|132.84|131.34|3
1625912920000|2021-07-10 10:28:40|132.85|131.35|132.78|131.28|132.85|131.35|132.78|131.28|6
1625912930000|2021-07-10 10:28:50|132.79|131.29|132.81|131.31|132.82|131.32|132.79|131.29|7
1625912940000|2021-07-10 10:29:00|132.8|131.3|132.82|131.32|132.83|131.33|132.8|131.3|5
1625912950000|2021-07-10 10:29:10|132.83|131.33|132.8|131.3|132.83|131.33|132.8|131.3|5
1625912960000|2021-07-10 10:29:20|132.81|131.31|132.8|131.3|132.81|131.31|132.8|131.3|2
1625912970000|2021-07-10 10:29:30|132.81|131.31|132.85|131.35|132.89|131.39|132.8|131.3|10
1625912980000|2021-07-10 10:29:40|132.86|131.36|132.84|131.34|132.87|131.37|132.84|131.34|9
1625912990000|2021-07-10 10:29:50|132.85|131.35|132.75|131.25|132.89|131.39|132.75|131.25|14
1625913000000|2021-07-10 10:30:00|132.74|131.24|132.77|131.27|132.77|131.27|132.74|131.24|6
1625913010000|2021-07-10 10:30:10|132.76|131.26|132.76|131.26|132.81|131.31|132.76|131.26|8
1625913020000|2021-07-10 10:30:20|132.77|131.27|132.82|131.32|132.84|131.34|132.77|131.27|16
1625913030000|2021-07-10 10:30:30|132.81|131.31|132.81|131.31|132.81|131.31|132.79|131.29|11
1625913040000|2021-07-10 10:30:40|132.8|131.3|132.81|131.31|132.81|131.31|132.79|131.29|8
1625913050000|2021-07-10 10:30:50|132.8|131.3|132.78|131.28|132.8|131.3|132.78|131.28|5
1625913060000|2021-07-10 10:31:00|132.77|131.27|132.75|131.25|132.77|131.27|132.75|131.25|5
1625913070000|2021-07-10 10:31:10|132.76|131.26|132.72|131.22|132.76|131.26|132.72|131.22|6
1625913080000|2021-07-10 10:31:20|132.71|131.21|132.69|131.19|132.71|131.21|132.69|131.19|13
1625913090000|2021-07-10 10:31:30|132.68|131.18|132.67|131.17|132.69|131.19|132.67|131.17|6
1625913100000|2021-07-10 10:31:40|132.66|131.16|132.65|131.15|132.66|131.16|132.61|131.11|18
1625913110000|2021-07-10 10:31:50|132.64|131.14|132.55|131.05|132.64|131.14|132.55|131.05|16
1625913120000|2021-07-10 10:32:00|132.56|131.06|132.58|131.08|132.6|131.1|132.56|131.06|15
1625913130000|2021-07-10 10:32:10|132.56|131.06|132.55|131.05|132.59|131.09|132.55|131.05|9
1625913140000|2021-07-10 10:32:20|132.54|131.04|132.48|130.98|132.55|131.05|132.47|130.97|11
1625913150000|2021-07-10 10:32:30|132.47|130.97|132.51|131.01|132.51|131.01|132.46|130.96|11
1625913160000|2021-07-10 10:32:40|132.52|131.02|132.53|131.03|132.54|131.04|132.51|131.01|6
1625913170000|2021-07-10 10:32:50|132.52|131.02|132.49|130.99|132.53|131.03|132.48|130.98|7
1625913180000|2021-07-10 10:33:00|132.5|131|132.48|130.98|132.52|131.02|132.48|130.98|7
1625913190000|2021-07-10 10:33:10|132.5|131|132.42|130.92|132.5|131|132.42|130.92|6
1625913200000|2021-07-10 10:33:20|132.43|130.93|132.44|130.94|132.48|130.98|132.43|130.93|10
1625913210000|2021-07-10 10:33:30|132.43|130.93|132.41|130.91|132.44|130.94|132.37|130.87|11
1625913220000|2021-07-10 10:33:40|132.4|130.9|132.42|130.92|132.42|130.92|132.39|130.89|13
1625913230000|2021-07-10 10:33:50|132.41|130.91|132.24|130.74|132.42|130.92|132.24|130.74|20
1625913240000|2021-07-10 10:34:00|132.23|130.73|132.28|130.78|132.28|130.78|132.22|130.72|12
1625913250000|2021-07-10 10:34:10|132.27|130.77|132.24|130.74|132.32|130.82|132.24|130.74|14
1625913260000|2021-07-10 10:34:20|132.25|130.75|132.28|130.78|132.28|130.78|132.24|130.74|11
1625913270000|2021-07-10 10:34:30|132.27|130.77|132.38|130.88|132.38|130.88|132.27|130.77|10
1625913280000|2021-07-10 10:34:40|132.39|130.89|132.42|130.92|132.42|130.92|132.39|130.89|4
1625913290000|2021-07-10 10:34:50|132.43|130.93|132.48|130.98|132.49|130.99|132.43|130.93|10
1625913300000|2021-07-10 10:35:00|132.49|130.99|132.48|130.98|132.5|131|132.48|130.98|7
1625913310000|2021-07-10 10:35:10|132.47|130.97|132.45|130.95|132.47|130.97|132.45|130.95|14
1625913320000|2021-07-10 10:35:20|132.44|130.94|132.33|130.83|132.44|130.94|132.33|130.83|15
1625913330000|2021-07-10 10:35:30|132.34|130.84|132.37|130.87|132.37|130.87|132.34|130.84|5
1625913340000|2021-07-10 10:35:40|132.38|130.88|132.37|130.87|132.38|130.88|132.37|130.87|12
1625913350000|2021-07-10 10:35:50|132.38|130.88|132.33|130.83|132.39|130.89|132.33|130.83|7
1625913360000|2021-07-10 10:36:00|132.34|130.84|132.31|130.81|132.34|130.84|132.29|130.79|10
1625913370000|2021-07-10 10:36:10|132.32|130.82|132.27|130.77|132.34|130.84|132.26|130.76|12
1625913380000|2021-07-10 10:36:20|132.28|130.78|132.27|130.77|132.28|130.78|132.27|130.77|2
1625913390000|2021-07-10 10:36:30|132.28|130.78|132.28|130.78|132.28|130.78|132.26|130.76|5
1625913400000|2021-07-10 10:36:40|132.29|130.79|132.34|130.84|132.34|130.84|132.29|130.79|5
1625913410000|2021-07-10 10:36:50|132.33|130.83|132.42|130.92|132.42|130.92|132.33|130.83|10
1625913420000|2021-07-10 10:37:00|132.41|130.91|132.41|130.91|132.41|130.91|132.39|130.89|10
1625913430000|2021-07-10 10:37:10|132.42|130.92|132.48|130.98|132.48|130.98|132.42|130.92|7
1625913440000|2021-07-10 10:37:20|132.49|130.99|132.45|130.95|132.49|130.99|132.45|130.95|9
1625913450000|2021-07-10 10:37:30|132.46|130.96|132.39|130.89|132.46|130.96|132.39|130.89|7
1625913460000|2021-07-10 10:37:40|132.4|130.9|132.4|130.9|132.41|130.91|132.4|130.9|9
1625913470000|2021-07-10 10:37:50|132.39|130.89|132.4|130.9|132.41|130.91|132.36|130.86|11
1625913480000|2021-07-10 10:38:00|132.39|130.89|132.4|130.9|132.4|130.9|132.38|130.88|6
1625913490000|2021-07-10 10:38:10|132.39|130.89|132.43|130.93|132.43|130.93|132.39|130.89|5
1625913500000|2021-07-10 10:38:20|132.42|130.92|132.43|130.93|132.43|130.93|132.42|130.92|2
1625913510000|2021-07-10 10:38:30|132.44|130.94|132.45|130.95|132.46|130.96|132.44|130.94|8
1625913520000|2021-07-10 10:38:40|132.44|130.94|132.41|130.91|132.44|130.94|132.41|130.91|8
1625913530000|2021-07-10 10:38:50|132.42|130.92|132.41|130.91|132.42|130.92|132.41|130.91|2
1625913540000|2021-07-10 10:39:00|132.4|130.9|132.5|131|132.5|131|132.4|130.9|9
1625913550000|2021-07-10 10:39:10|132.49|130.99|132.49|130.99|132.49|130.99|132.49|130.99|1
1625913560000|2021-07-10 10:39:20|132.5|131|132.47|130.97|132.51|131.01|132.47|130.97|7
1625913570000|2021-07-10 10:39:30|132.48|130.98|132.5|131|132.51|131.01|132.48|130.98|5
1625913580000|2021-07-10 10:39:40|132.51|131.01|132.5|131|132.51|131.01|132.5|131|4
1625913590000|2021-07-10 10:39:50|132.48|130.98|132.48|130.98|132.48|130.98|132.47|130.97|3
1625913600000|2021-07-10 10:40:00|132.49|130.99|132.52|131.02|132.52|131.02|132.49|130.99|6
1625913610000|2021-07-10 10:40:10|132.54|131.04|132.65|131.15|132.65|131.15|132.54|131.04|15
1625913620000|2021-07-10 10:40:20|132.66|131.16|132.63|131.13|132.66|131.16|132.63|131.13|6
1625913630000|2021-07-10 10:40:30|132.66|131.16|132.71|131.21|132.72|131.22|132.66|131.16|10
1625913640000|2021-07-10 10:40:40|132.72|131.22|132.73|131.23|132.74|131.24|132.71|131.21|10
1625913650000|2021-07-10 10:40:50|132.74|131.24|132.72|131.22|132.74|131.24|132.72|131.22|9
1625913660000|2021-07-10 10:41:00|132.73|131.23|132.68|131.18|132.73|131.23|132.66|131.16|17
1625913670000|2021-07-10 10:41:10|132.69|131.19|132.68|131.18|132.69|131.19|132.67|131.17|4
1625913680000|2021-07-10 10:41:20|132.67|131.17|132.55|131.05|132.67|131.17|132.55|131.05|10
1625913690000|2021-07-10 10:41:30|132.56|131.06|132.56|131.06|132.57|131.07|132.56|131.06|3
1625913700000|2021-07-10 10:41:40|132.55|131.05|132.57|131.07|132.58|131.08|132.54|131.04|11
1625913710000|2021-07-10 10:41:50|132.56|131.06|132.52|131.02|132.56|131.06|132.52|131.02|8
1625913720000|2021-07-10 10:42:00|132.53|131.03|132.53|131.03|132.55|131.05|132.53|131.03|7
1625913730000|2021-07-10 10:42:10|132.54|131.04|132.55|131.05|132.55|131.05|132.54|131.04|2
1625913740000|2021-07-10 10:42:20|132.56|131.06|132.66|131.16|132.67|131.17|132.55|131.05|14
1625913750000|2021-07-10 10:42:30|132.65|131.15|132.63|131.13|132.66|131.16|132.62|131.12|9
1625913760000|2021-07-10 10:42:40|132.62|131.12|132.58|131.08|132.64|131.14|132.57|131.07|11
1625913770000|2021-07-10 10:42:50|132.57|131.07|132.55|131.05|132.58|131.08|132.55|131.05|6
1625913780000|2021-07-10 10:43:00|132.54|131.04|132.54|131.04|132.54|131.04|132.54|131.04|1
1625913790000|2021-07-10 10:43:10|132.53|131.03|132.52|131.02|132.54|131.04|132.52|131.02|8
1625913800000|2021-07-10 10:43:20|132.53|131.03|132.57|131.07|132.57|131.07|132.52|131.02|7
1625913810000|2021-07-10 10:43:30|132.56|131.06|132.58|131.08|132.6|131.1|132.56|131.06|10
1625913820000|2021-07-10 10:43:40|132.57|131.07|132.57|131.07|132.58|131.08|132.54|131.04|9
1625913860000|2021-07-10 10:44:20|132.56|131.06|132.56|131.06|132.57|131.07|132.56|131.06|3
1625913870000|2021-07-10 10:44:30|132.55|131.05|132.53|131.03|132.55|131.05|132.53|131.03|3
1625913880000|2021-07-10 10:44:40|132.52|131.02|132.52|131.02|132.53|131.03|132.52|131.02|3
1625913890000|2021-07-10 10:44:50|132.51|131.01|132.51|131.01|132.53|131.03|132.51|131.01|7
1625913900000|2021-07-10 10:45:00|132.52|131.02|132.6|131.1|132.6|131.1|132.52|131.02|6
1625913910000|2021-07-10 10:45:10|132.61|131.11|132.66|131.16|132.67|131.17|132.61|131.11|7
1625913920000|2021-07-10 10:45:20|132.67|131.17|132.74|131.24|132.74|131.24|132.66|131.16|15
1625913930000|2021-07-10 10:45:30|132.73|131.23|132.72|131.22|132.74|131.24|132.71|131.21|8
1625913940000|2021-07-10 10:45:40|132.71|131.21|132.73|131.23|132.74|131.24|132.71|131.21|5
1625913950000|2021-07-10 10:45:50|132.72|131.22|132.72|131.22|132.73|131.23|132.71|131.21|7
1625913960000|2021-07-10 10:46:00|132.73|131.23|132.73|131.23|132.73|131.23|132.72|131.22|9
1625913970000|2021-07-10 10:46:10|132.74|131.24|132.73|131.23|132.74|131.24|132.73|131.23|2
1625913980000|2021-07-10 10:46:20|132.72|131.22|132.77|131.27|132.8|131.3|132.72|131.22|15
1625913990000|2021-07-10 10:46:30|132.78|131.28|132.8|131.3|132.81|131.31|132.77|131.27|9
1625914000000|2021-07-10 10:46:40|132.81|131.31|132.8|131.3|132.81|131.31|132.8|131.3|2
1625914010000|2021-07-10 10:46:50|132.79|131.29|132.78|131.28|132.79|131.29|132.77|131.27|8
1625914020000|2021-07-10 10:47:00|132.79|131.29|132.81|131.31|132.81|131.31|132.78|131.28|9
1625914030000|2021-07-10 10:47:10|132.8|131.3|132.84|131.34|132.84|131.34|132.79|131.29|10
1625914040000|2021-07-10 10:47:20|132.85|131.35|132.91|131.41|132.91|131.41|132.85|131.35|7
1625914050000|2021-07-10 10:47:30|132.9|131.4|132.91|131.41|132.91|131.41|132.9|131.4|4
1625914060000|2021-07-10 10:47:40|132.92|131.42|132.91|131.41|132.93|131.43|132.91|131.41|6
1625914070000|2021-07-10 10:47:50|132.92|131.42|132.94|131.44|132.94|131.44|132.92|131.42|5
1625914080000|2021-07-10 10:48:00|132.95|131.45|132.95|131.45|132.96|131.46|132.95|131.45|3
1625914090000|2021-07-10 10:48:10|132.94|131.44|132.95|131.45|132.96|131.46|132.94|131.44|4
1625914100000|2021-07-10 10:48:20|132.96|131.46|132.93|131.43|132.96|131.46|132.93|131.43|4
1625914110000|2021-07-10 10:48:30|132.92|131.42|132.88|131.38|132.93|131.43|132.88|131.38|7
1625914120000|2021-07-10 10:48:40|132.87|131.37|132.82|131.32|132.87|131.37|132.82|131.32|9
1625914130000|2021-07-10 10:48:50|132.81|131.31|132.83|131.33|132.83|131.33|132.81|131.31|5
1625914140000|2021-07-10 10:49:00|132.82|131.32|132.81|131.31|132.83|131.33|132.81|131.31|4
1625914150000|2021-07-10 10:49:10|132.8|131.3|132.8|131.3|132.8|131.3|132.79|131.29|3
1625914160000|2021-07-10 10:49:20|132.79|131.29|132.78|131.28|132.79|131.29|132.77|131.27|4
1625914170000|2021-07-10 10:49:30|132.77|131.27|132.64|131.14|132.77|131.27|132.64|131.14|14
1625914180000|2021-07-10 10:49:40|132.62|131.12|132.51|131.01|132.63|131.13|132.51|131.01|12
1625914190000|2021-07-10 10:49:50|132.52|131.02|132.63|131.13|132.63|131.13|132.52|131.02|15
1625914200000|2021-07-10 10:50:00|132.62|131.12|132.55|131.05|132.62|131.12|132.54|131.04|11
1625914210000|2021-07-10 10:50:10|132.54|131.04|132.54|131.04|132.55|131.05|132.5|131|14
1625914220000|2021-07-10 10:50:20|132.53|131.03|132.49|130.99|132.53|131.03|132.49|130.99|11
1625914230000|2021-07-10 10:50:30|132.5|131|132.41|130.91|132.5|131|132.41|130.91|10
1625914240000|2021-07-10 10:50:40|132.4|130.9|132.44|130.94|132.45|130.95|132.38|130.88|18
1625914250000|2021-07-10 10:50:50|132.45|130.95|132.44|130.94|132.46|130.96|132.44|130.94|4
1625914260000|2021-07-10 10:51:00|132.43|130.93|132.39|130.89|132.45|130.95|132.39|130.89|10
1625914270000|2021-07-10 10:51:10|132.42|130.92|132.41|130.91|132.45|130.95|132.4|130.9|15
1625914280000|2021-07-10 10:51:20|132.42|130.92|132.47|130.97|132.47|130.97|132.42|130.92|14
1625914290000|2021-07-10 10:51:30|132.49|130.99|132.54|131.04|132.55|131.05|132.49|130.99|11
1625914300000|2021-07-10 10:51:40|132.53|131.03|132.49|130.99|132.54|131.04|132.48|130.98|11
1625914310000|2021-07-10 10:51:50|132.5|131|132.47|130.97|132.5|131|132.47|130.97|8
1625914320000|2021-07-10 10:52:00|132.48|130.98|132.46|130.96|132.48|130.98|132.46|130.96|7
1625914330000|2021-07-10 10:52:10|132.47|130.97|132.47|130.97|132.48|130.98|132.46|130.96|7
1625914340000|2021-07-10 10:52:20|132.46|130.96|132.45|130.95|132.46|130.96|132.44|130.94|3
1625914350000|2021-07-10 10:52:30|132.44|130.94|132.43|130.93|132.47|130.97|132.43|130.93|9
1625914360000|2021-07-10 10:52:40|132.42|130.92|132.42|130.92|132.42|130.92|132.42|130.92|1
1625914370000|2021-07-10 10:52:50|132.4|130.9|132.4|130.9|132.4|130.9|132.39|130.89|5
1625914380000|2021-07-10 10:53:00|132.39|130.89|132.41|130.91|132.41|130.91|132.39|130.89|7
1625914390000|2021-07-10 10:53:10|132.42|130.92|132.39|130.89|132.43|130.93|132.39|130.89|7
1625914410000|2021-07-10 10:53:30|132.4|130.9|132.33|130.83|132.4|130.9|132.33|130.83|6
1625914420000|2021-07-10 10:53:40|132.32|130.82|132.33|130.83|132.37|130.87|132.3|130.8|16
1625914430000|2021-07-10 10:53:50|132.35|130.85|132.36|130.86|132.37|130.87|132.34|130.84|6
1625914440000|2021-07-10 10:54:00|132.35|130.85|132.31|130.81|132.36|130.86|132.29|130.79|14
1625914450000|2021-07-10 10:54:10|132.3|130.8|132.32|130.82|132.33|130.83|132.28|130.78|13
1625914460000|2021-07-10 10:54:20|132.33|130.83|132.36|130.86|132.36|130.86|132.33|130.83|10
1625914470000|2021-07-10 10:54:30|132.35|130.85|132.36|130.86|132.36|130.86|132.34|130.84|6
1625914490000|2021-07-10 10:54:50|132.37|130.87|132.34|130.84|132.38|130.88|132.33|130.83|9
1625914500000|2021-07-10 10:55:00|132.33|130.83|132.27|130.77|132.33|130.83|132.24|130.74|15
1625914510000|2021-07-10 10:55:10|132.28|130.78|132.31|130.81|132.31|130.81|132.28|130.78|6
1625914520000|2021-07-10 10:55:20|132.32|130.82|132.35|130.85|132.35|130.85|132.32|130.82|3
1625914530000|2021-07-10 10:55:30|132.34|130.84|132.37|130.87|132.37|130.87|132.34|130.84|6
1625914540000|2021-07-10 10:55:40|132.36|130.86|132.37|130.87|132.37|130.87|132.35|130.85|4
1625914550000|2021-07-10 10:55:50|132.38|130.88|132.45|130.95|132.47|130.97|132.38|130.88|13
1625914560000|2021-07-10 10:56:00|132.46|130.96|132.5|131|132.5|131|132.46|130.96|8
1625914570000|2021-07-10 10:56:10|132.49|130.99|132.42|130.92|132.49|130.99|132.39|130.89|17
1625914580000|2021-07-10 10:56:20|132.43|130.93|132.41|130.91|132.43|130.93|132.41|130.91|7
1625914590000|2021-07-10 10:56:30|132.42|130.92|132.42|130.92|132.42|130.92|132.41|130.91|5
1625914600000|2021-07-10 10:56:40|132.41|130.91|132.45|130.95|132.45|130.95|132.4|130.9|11
1625914610000|2021-07-10 10:56:50|132.44|130.94|132.46|130.96|132.48|130.98|132.44|130.94|18
1625914620000|2021-07-10 10:57:00|132.47|130.97|132.48|130.98|132.49|130.99|132.47|130.97|4
1625914630000|2021-07-10 10:57:10|132.47|130.97|132.49|130.99|132.49|130.99|132.47|130.97|9
1625914640000|2021-07-10 10:57:20|132.5|131|132.5|131|132.5|131|132.49|130.99|3
1625914650000|2021-07-10 10:57:30|132.49|130.99|132.51|131.01|132.51|131.01|132.48|130.98|6
1625914660000|2021-07-10 10:57:40|132.5|131|132.51|131.01|132.51|131.01|132.5|131|6
1625914670000|2021-07-10 10:57:50|132.5|131|132.52|131.02|132.52|131.02|132.5|131|5
1625914680000|2021-07-10 10:58:00|132.51|131.01|132.5|131|132.52|131.02|132.5|131|8
1625914690000|2021-07-10 10:58:10|132.49|130.99|132.48|130.98|132.49|130.99|132.47|130.97|6
1625914700000|2021-07-10 10:58:20|132.49|130.99|132.48|130.98|132.49|130.99|132.47|130.97|6
1625914710000|2021-07-10 10:58:30|132.49|130.99|132.48|130.98|132.49|130.99|132.48|130.98|4
1625914720000|2021-07-10 10:58:40|132.49|130.99|132.49|130.99|132.49|130.99|132.49|130.99|1
1625914730000|2021-07-10 10:58:50|132.5|131|132.56|131.06|132.56|131.06|132.5|131|6
1625914740000|2021-07-10 10:59:00|132.57|131.07|132.56|131.06|132.57|131.07|132.56|131.06|2
1625914750000|2021-07-10 10:59:10|132.54|131.04|132.43|130.93|132.54|131.04|132.43|130.93|11
1625914760000|2021-07-10 10:59:20|132.44|130.94|132.42|130.92|132.44|130.94|132.42|130.92|3
1625914770000|2021-07-10 10:59:30|132.43|130.93|132.42|130.92|132.44|130.94|132.42|130.92|3
1625914780000|2021-07-10 10:59:40|132.43|130.93|132.43|130.93|132.43|130.93|132.43|130.93|1
1625914790000|2021-07-10 10:59:50|132.42|130.92|132.32|130.82|132.42|130.92|132.31|130.81|16
1625914800000|2021-07-10 11:00:00|132.31|130.81|132.27|130.77|132.31|130.81|132.27|130.77|6
1625914820000|2021-07-10 11:00:20|132.28|130.78|132.43|130.93|132.44|130.94|132.28|130.78|19
1625914830000|2021-07-10 11:00:30|132.44|130.94|132.51|131.01|132.51|131.01|132.43|130.93|14
1625914840000|2021-07-10 11:00:40|132.52|131.02|132.56|131.06|132.58|131.08|132.5|131|15
1625914850000|2021-07-10 11:00:50|132.58|131.08|132.58|131.08|132.59|131.09|132.56|131.06|13
1625914860000|2021-07-10 11:01:00|132.57|131.07|132.6|131.1|132.6|131.1|132.57|131.07|9
1625914870000|2021-07-10 11:01:10|132.61|131.11|132.74|131.24|132.74|131.24|132.61|131.11|13
1625914880000|2021-07-10 11:01:20|132.76|131.26|132.81|131.31|132.81|131.31|132.75|131.25|9
1625914890000|2021-07-10 11:01:30|132.82|131.32|132.82|131.32|132.82|131.32|132.82|131.32|1
1625914900000|2021-07-10 11:01:40|132.8|131.3|132.82|131.32|132.82|131.32|132.76|131.26|10
1625914910000|2021-07-10 11:01:50|132.81|131.31|132.8|131.3|132.84|131.34|132.8|131.3|11
1625914920000|2021-07-10 11:02:00|132.81|131.31|132.68|131.18|132.81|131.31|132.68|131.18|14
1625914930000|2021-07-10 11:02:10|132.67|131.17|132.7|131.2|132.7|131.2|132.66|131.16|9
1625914940000|2021-07-10 11:02:20|132.71|131.21|132.72|131.22|132.73|131.23|132.71|131.21|6
1625914950000|2021-07-10 11:02:30|132.71|131.21|132.64|131.14|132.71|131.21|132.64|131.14|10
1625914960000|2021-07-10 11:02:40|132.65|131.15|132.55|131.05|132.65|131.15|132.55|131.05|11
1625914970000|2021-07-10 11:02:50|132.56|131.06|132.58|131.08|132.59|131.09|132.56|131.06|5
1625914980000|2021-07-10 11:03:00|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625914990000|2021-07-10 11:03:10|132.6|131.1|132.67|131.17|132.67|131.17|132.59|131.09|13
1625915000000|2021-07-10 11:03:20|132.68|131.18|132.54|131.04|132.69|131.19|132.54|131.04|17
1625915010000|2021-07-10 11:03:30|132.53|131.03|132.52|131.02|132.54|131.04|132.51|131.01|15
1625915020000|2021-07-10 11:03:40|132.53|131.03|132.49|130.99|132.53|131.03|132.49|130.99|6
1625915030000|2021-07-10 11:03:50|132.48|130.98|132.47|130.97|132.49|130.99|132.46|130.96|8
1625915040000|2021-07-10 11:04:00|132.48|130.98|132.52|131.02|132.52|131.02|132.48|130.98|7
1625915050000|2021-07-10 11:04:10|132.54|131.04|132.55|131.05|132.56|131.06|132.54|131.04|8
1625915060000|2021-07-10 11:04:20|132.54|131.04|132.54|131.04|132.55|131.05|132.54|131.04|3
1625915070000|2021-07-10 11:04:30|132.55|131.05|132.54|131.04|132.55|131.05|132.54|131.04|6
1625915080000|2021-07-10 11:04:40|132.55|131.05|132.55|131.05|132.55|131.05|132.54|131.04|5
1625915090000|2021-07-10 11:04:50|132.52|131.02|132.52|131.02|132.52|131.02|132.51|131.01|3
1625915100000|2021-07-10 11:05:00|132.51|131.01|132.52|131.02|132.53|131.03|132.51|131.01|4
1625915110000|2021-07-10 11:05:10|132.51|131.01|132.51|131.01|132.52|131.02|132.49|130.99|9
1625915120000|2021-07-10 11:05:20|132.5|131|132.49|130.99|132.5|131|132.49|130.99|4
1625915140000|2021-07-10 11:05:40|132.48|130.98|132.48|130.98|132.48|130.98|132.47|130.97|5
1625915150000|2021-07-10 11:05:50|132.49|130.99|132.49|130.99|132.51|131.01|132.49|130.99|11
1625915160000|2021-07-10 11:06:00|132.5|131|132.5|131|132.5|131|132.5|131|1
1625915170000|2021-07-10 11:06:10|132.52|131.02|132.5|131|132.53|131.03|132.49|130.99|5
1625915180000|2021-07-10 11:06:20|132.49|130.99|132.5|131|132.5|131|132.49|130.99|4
1625915190000|2021-07-10 11:06:30|132.51|131.01|132.54|131.04|132.54|131.04|132.51|131.01|4
1625915220000|2021-07-10 11:07:00|132.53|131.03|132.52|131.02|132.53|131.03|132.52|131.02|2
1625915230000|2021-07-10 11:07:10|132.51|131.01|132.45|130.95|132.51|131.01|132.44|130.94|11
1625915240000|2021-07-10 11:07:20|132.44|130.94|132.38|130.88|132.44|130.94|132.38|130.88|7
1625915250000|2021-07-10 11:07:30|132.39|130.89|132.36|130.86|132.39|130.89|132.35|130.85|11
1625915260000|2021-07-10 11:07:40|132.35|130.85|132.32|130.82|132.36|130.86|132.31|130.81|14
1625915270000|2021-07-10 11:07:50|132.33|130.83|132.39|130.89|132.39|130.89|132.31|130.81|9
1625915280000|2021-07-10 11:08:00|132.41|130.91|132.33|130.83|132.43|130.93|132.33|130.83|14
1625915290000|2021-07-10 11:08:10|132.34|130.84|132.32|130.82|132.36|130.86|132.3|130.8|12
1625915300000|2021-07-10 11:08:20|132.31|130.81|132.34|130.84|132.34|130.84|132.31|130.81|4
1625915310000|2021-07-10 11:08:30|132.36|130.86|132.38|130.88|132.39|130.89|132.36|130.86|9
1625915320000|2021-07-10 11:08:40|132.39|130.89|132.41|130.91|132.41|130.91|132.39|130.89|5
1625915330000|2021-07-10 11:08:50|132.4|130.9|132.45|130.95|132.45|130.95|132.4|130.9|6
1625915340000|2021-07-10 11:09:00|132.46|130.96|132.35|130.85|132.46|130.96|132.35|130.85|10
1625915350000|2021-07-10 11:09:10|132.36|130.86|132.37|130.87|132.39|130.89|132.36|130.86|12
1625915360000|2021-07-10 11:09:20|132.38|130.88|132.45|130.95|132.45|130.95|132.38|130.88|11
1625915370000|2021-07-10 11:09:30|132.46|130.96|132.46|130.96|132.49|130.99|132.46|130.96|13
1625915380000|2021-07-10 11:09:40|132.45|130.95|132.45|130.95|132.46|130.96|132.45|130.95|3
1625915390000|2021-07-10 11:09:50|132.46|130.96|132.53|131.03|132.53|131.03|132.45|130.95|13
1625915400000|2021-07-10 11:10:00|132.52|131.02|132.62|131.12|132.66|131.16|132.52|131.02|17
1625915410000|2021-07-10 11:10:10|132.63|131.13|132.64|131.14|132.65|131.15|132.63|131.13|10
1625915420000|2021-07-10 11:10:20|132.69|131.19|132.68|131.18|132.69|131.19|132.68|131.18|6
1625915430000|2021-07-10 11:10:30|132.67|131.17|132.68|131.18|132.68|131.18|132.67|131.17|2
1625915440000|2021-07-10 11:10:40|132.69|131.19|132.7|131.2|132.7|131.2|132.68|131.18|4
1625915450000|2021-07-10 11:10:50|132.69|131.19|132.72|131.22|132.72|131.22|132.69|131.19|8
1625915460000|2021-07-10 11:11:00|132.71|131.21|132.69|131.19|132.71|131.21|132.64|131.14|15
1625915470000|2021-07-10 11:11:10|132.7|131.2|132.74|131.24|132.74|131.24|132.7|131.2|11
1625915480000|2021-07-10 11:11:20|132.75|131.25|132.75|131.25|132.77|131.27|132.75|131.25|5
1625915490000|2021-07-10 11:11:30|132.74|131.24|132.71|131.21|132.75|131.25|132.7|131.2|8
1625915500000|2021-07-10 11:11:40|132.72|131.22|132.74|131.24|132.74|131.24|132.72|131.22|5
1625915510000|2021-07-10 11:11:50|132.75|131.25|132.76|131.26|132.76|131.26|132.75|131.25|2
1625915520000|2021-07-10 11:12:00|132.75|131.25|132.68|131.18|132.75|131.25|132.66|131.16|13
1625915530000|2021-07-10 11:12:10|132.67|131.17|132.66|131.16|132.67|131.17|132.66|131.16|2
1625915540000|2021-07-10 11:12:20|132.62|131.12|132.62|131.12|132.62|131.12|132.62|131.12|1
1625915550000|2021-07-10 11:12:30|132.63|131.13|132.63|131.13|132.64|131.14|132.62|131.12|9
1625915560000|2021-07-10 11:12:40|132.64|131.14|132.64|131.14|132.65|131.15|132.64|131.14|3
1625915570000|2021-07-10 11:12:50|132.65|131.15|132.66|131.16|132.66|131.16|132.65|131.15|2
1625915580000|2021-07-10 11:13:00|132.65|131.15|132.64|131.14|132.65|131.15|132.63|131.13|4
1625915600000|2021-07-10 11:13:20|132.65|131.15|132.65|131.15|132.65|131.15|132.64|131.14|3
1625915610000|2021-07-10 11:13:30|132.64|131.14|132.64|131.14|132.71|131.21|132.64|131.14|16
1625915620000|2021-07-10 11:13:40|132.62|131.12|132.61|131.11|132.62|131.12|132.6|131.1|4
1625915630000|2021-07-10 11:13:50|132.6|131.1|132.61|131.11|132.61|131.11|132.6|131.1|2
1625915640000|2021-07-10 11:14:00|132.6|131.1|132.6|131.1|132.61|131.11|132.6|131.1|3
1625915650000|2021-07-10 11:14:10|132.59|131.09|132.6|131.1|132.6|131.1|132.59|131.09|2
1625915660000|2021-07-10 11:14:20|132.61|131.11|132.68|131.18|132.68|131.18|132.61|131.11|8
1625915670000|2021-07-10 11:14:30|132.69|131.19|132.69|131.19|132.7|131.2|132.68|131.18|9
1625915680000|2021-07-10 11:14:40|132.7|131.2|132.66|131.16|132.71|131.21|132.66|131.16|8
1625915690000|2021-07-10 11:14:50|132.68|131.18|132.67|131.17|132.68|131.18|132.67|131.17|2
1625915700000|2021-07-10 11:15:00|132.7|131.2|132.65|131.15|132.7|131.2|132.63|131.13|10
1625915710000|2021-07-10 11:15:10|132.66|131.16|132.66|131.16|132.66|131.16|132.66|131.16|1
1625915720000|2021-07-10 11:15:20|132.65|131.15|132.66|131.16|132.68|131.18|132.65|131.15|10
1625915730000|2021-07-10 11:15:30|132.67|131.17|132.69|131.19|132.69|131.19|132.67|131.17|3
1625915740000|2021-07-10 11:15:40|132.71|131.21|132.72|131.22|132.73|131.23|132.71|131.21|4
1625915750000|2021-07-10 11:15:50|132.73|131.23|132.72|131.22|132.74|131.24|132.71|131.21|8
1625915760000|2021-07-10 11:16:00|132.71|131.21|132.71|131.21|132.73|131.23|132.71|131.21|5
1625915770000|2021-07-10 11:16:10|132.72|131.22|132.72|131.22|132.72|131.22|132.72|131.22|1
1625915780000|2021-07-10 11:16:20|132.73|131.23|132.71|131.21|132.73|131.23|132.71|131.21|5
1625915790000|2021-07-10 11:16:30|132.72|131.22|132.76|131.26|132.76|131.26|132.71|131.21|7
1625915800000|2021-07-10 11:16:40|132.77|131.27|132.76|131.26|132.77|131.27|132.76|131.26|2
1625915810000|2021-07-10 11:16:50|132.77|131.27|132.78|131.28|132.79|131.29|132.77|131.27|4
1625915820000|2021-07-10 11:17:00|132.79|131.29|132.79|131.29|132.79|131.29|132.78|131.28|7
1625915830000|2021-07-10 11:17:10|132.8|131.3|132.85|131.35|132.86|131.36|132.79|131.29|15
1625915840000|2021-07-10 11:17:20|132.84|131.34|132.85|131.35|132.86|131.36|132.84|131.34|4
1625915850000|2021-07-10 11:17:30|132.86|131.36|132.88|131.38|132.88|131.38|132.85|131.35|4
1625915860000|2021-07-10 11:17:40|132.89|131.39|132.91|131.41|132.91|131.41|132.88|131.38|7
1625915870000|2021-07-10 11:17:50|132.9|131.4|132.91|131.41|132.91|131.41|132.9|131.4|6
1625915880000|2021-07-10 11:18:00|132.9|131.4|132.87|131.37|132.9|131.4|132.87|131.37|5
1625915890000|2021-07-10 11:18:10|132.86|131.36|132.85|131.35|132.87|131.37|132.85|131.35|4
1625915900000|2021-07-10 11:18:20|132.84|131.34|132.87|131.37|132.87|131.37|132.84|131.34|4
1625915910000|2021-07-10 11:18:30|132.86|131.36|132.83|131.33|132.86|131.36|132.82|131.32|10
1625915920000|2021-07-10 11:18:40|132.81|131.31|132.8|131.3|132.81|131.31|132.79|131.29|6
1625915940000|2021-07-10 11:19:00|132.79|131.29|132.68|131.18|132.79|131.29|132.68|131.18|15
1625915950000|2021-07-10 11:19:10|132.69|131.19|132.7|131.2|132.7|131.2|132.69|131.19|2
1625915960000|2021-07-10 11:19:20|132.69|131.19|132.7|131.2|132.7|131.2|132.68|131.18|4
1625915970000|2021-07-10 11:19:30|132.69|131.19|132.74|131.24|132.74|131.24|132.69|131.19|10
1625915990000|2021-07-10 11:19:50|132.73|131.23|132.72|131.22|132.73|131.23|132.72|131.22|4
1625916000000|2021-07-10 11:20:00|132.73|131.23|132.73|131.23|132.73|131.23|132.72|131.22|5
1625916010000|2021-07-10 11:20:10|132.72|131.22|132.7|131.2|132.73|131.23|132.69|131.19|6
1625916020000|2021-07-10 11:20:20|132.69|131.19|132.71|131.21|132.71|131.21|132.69|131.19|3
1625916030000|2021-07-10 11:20:30|132.72|131.22|132.72|131.22|132.73|131.23|132.72|131.22|5
1625916040000|2021-07-10 11:20:40|132.73|131.23|132.75|131.25|132.75|131.25|132.72|131.22|10
1625916050000|2021-07-10 11:20:50|132.76|131.26|132.8|131.3|132.81|131.31|132.76|131.26|9
1625916060000|2021-07-10 11:21:00|132.81|131.31|132.78|131.28|132.81|131.31|132.77|131.27|12
1625916070000|2021-07-10 11:21:10|132.79|131.29|132.78|131.28|132.8|131.3|132.78|131.28|9
1625916080000|2021-07-10 11:21:20|132.79|131.29|132.79|131.29|132.79|131.29|132.78|131.28|3
1625916090000|2021-07-10 11:21:30|132.78|131.28|132.79|131.29|132.79|131.29|132.78|131.28|4
1625916100000|2021-07-10 11:21:40|132.8|131.3|132.8|131.3|132.8|131.3|132.8|131.3|1
1625916110000|2021-07-10 11:21:50|132.79|131.29|132.8|131.3|132.8|131.3|132.79|131.29|4
1625916120000|2021-07-10 11:22:00|132.79|131.29|132.75|131.25|132.8|131.3|132.75|131.25|7
1625916130000|2021-07-10 11:22:10|132.76|131.26|132.74|131.24|132.76|131.26|132.72|131.22|11
1625916140000|2021-07-10 11:22:20|132.73|131.23|132.7|131.2|132.73|131.23|132.7|131.2|8
1625916150000|2021-07-10 11:22:30|132.69|131.19|132.68|131.18|132.7|131.2|132.68|131.18|8
1625916160000|2021-07-10 11:22:40|132.67|131.17|132.68|131.18|132.68|131.18|132.64|131.14|10
1625916170000|2021-07-10 11:22:50|132.67|131.17|132.72|131.22|132.72|131.22|132.67|131.17|8
1625916180000|2021-07-10 11:23:00|132.71|131.21|132.78|131.28|132.81|131.31|132.71|131.21|18
1625916190000|2021-07-10 11:23:10|132.77|131.27|132.72|131.22|132.77|131.27|132.72|131.22|6
1625916200000|2021-07-10 11:23:20|132.73|131.23|132.73|131.23|132.73|131.23|132.73|131.23|1
1625916210000|2021-07-10 11:23:30|132.72|131.22|132.74|131.24|132.77|131.27|132.72|131.22|13
1625916220000|2021-07-10 11:23:40|132.73|131.23|132.74|131.24|132.74|131.24|132.73|131.23|6
1625916230000|2021-07-10 11:23:50|132.73|131.23|132.75|131.25|132.77|131.27|132.73|131.23|8
1625916240000|2021-07-10 11:24:00|132.76|131.26|132.73|131.23|132.76|131.26|132.73|131.23|6
1625916250000|2021-07-10 11:24:10|132.72|131.22|132.77|131.27|132.77|131.27|132.72|131.22|6
1625916260000|2021-07-10 11:24:20|132.78|131.28|132.81|131.31|132.81|131.31|132.78|131.28|5
1625916270000|2021-07-10 11:24:30|132.82|131.32|132.83|131.33|132.83|131.33|132.81|131.31|8
1625916280000|2021-07-10 11:24:40|132.84|131.34|132.85|131.35|132.85|131.35|132.83|131.33|4
1625916290000|2021-07-10 11:24:50|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|5
1625916300000|2021-07-10 11:25:00|132.84|131.34|132.84|131.34|132.85|131.35|132.84|131.34|5
1625916310000|2021-07-10 11:25:10|132.83|131.33|132.88|131.38|132.88|131.38|132.83|131.33|7
1625916320000|2021-07-10 11:25:20|132.87|131.37|132.95|131.45|132.95|131.45|132.87|131.37|7
1625916330000|2021-07-10 11:25:30|132.96|131.46|132.95|131.45|132.99|131.49|132.95|131.45|11
1625916340000|2021-07-10 11:25:40|132.94|131.44|132.93|131.43|132.95|131.45|132.91|131.41|10
1625916350000|2021-07-10 11:25:50|132.92|131.42|132.92|131.42|132.92|131.42|132.91|131.41|3
1625916360000|2021-07-10 11:26:00|132.91|131.41|132.91|131.41|132.92|131.42|132.91|131.41|3
1625916370000|2021-07-10 11:26:10|132.89|131.39|132.89|131.39|132.9|131.4|132.89|131.39|5
1625916380000|2021-07-10 11:26:20|132.9|131.4|132.85|131.35|132.9|131.4|132.85|131.35|11
1625916390000|2021-07-10 11:26:30|132.84|131.34|132.86|131.36|132.86|131.36|132.84|131.34|9
1625916400000|2021-07-10 11:26:40|132.85|131.35|132.85|131.35|132.86|131.36|132.84|131.34|7
1625916410000|2021-07-10 11:26:50|132.84|131.34|132.84|131.34|132.84|131.34|132.84|131.34|1
1625916420000|2021-07-10 11:27:00|132.85|131.35|132.88|131.38|132.89|131.39|132.85|131.35|5
1625916430000|2021-07-10 11:27:10|132.89|131.39|132.95|131.45|132.95|131.45|132.89|131.39|11
1625916440000|2021-07-10 11:27:20|132.94|131.44|132.94|131.44|132.95|131.45|132.93|131.43|5
1625916450000|2021-07-10 11:27:30|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|5
1625916460000|2021-07-10 11:27:40|132.92|131.42|132.95|131.45|132.95|131.45|132.92|131.42|9
1625916470000|2021-07-10 11:27:50|132.96|131.46|133.01|131.51|133.01|131.51|132.96|131.46|7
1625916480000|2021-07-10 11:28:00|133.02|131.52|133.07|131.57|133.07|131.57|133.02|131.52|10
1625916490000|2021-07-10 11:28:10|133.08|131.58|133.09|131.59|133.1|131.6|133.07|131.57|6
1625916500000|2021-07-10 11:28:20|133.08|131.58|133.25|131.75|133.25|131.75|133.08|131.58|12
1625916510000|2021-07-10 11:28:30|133.24|131.74|133.22|131.72|133.24|131.74|133.2|131.7|12
1625916520000|2021-07-10 11:28:40|133.23|131.73|133.22|131.72|133.26|131.76|133.22|131.72|7
1625916530000|2021-07-10 11:28:50|133.23|131.73|133.29|131.79|133.3|131.8|133.23|131.73|12
1625916540000|2021-07-10 11:29:00|133.28|131.78|133.29|131.79|133.29|131.79|133.24|131.74|15
1625916550000|2021-07-10 11:29:10|133.3|131.8|133.37|131.87|133.37|131.87|133.3|131.8|18
1625916560000|2021-07-10 11:29:20|133.36|131.86|133.43|131.93|133.43|131.93|133.36|131.86|17
1625916570000|2021-07-10 11:29:30|133.42|131.92|133.37|131.87|133.43|131.93|133.37|131.87|14
1625916580000|2021-07-10 11:29:40|133.38|131.88|133.41|131.91|133.41|131.91|133.38|131.88|8
1625916590000|2021-07-10 11:29:50|133.42|131.92|133.41|131.91|133.45|131.95|133.41|131.91|20
1625916600000|2021-07-10 11:30:00|133.42|131.92|133.38|131.88|133.42|131.92|133.37|131.87|16
1625916610000|2021-07-10 11:30:10|133.39|131.89|133.33|131.83|133.39|131.89|133.32|131.82|14
1625916620000|2021-07-10 11:30:20|133.32|131.82|133.36|131.86|133.36|131.86|133.31|131.81|11
1625916630000|2021-07-10 11:30:30|133.37|131.87|133.4|131.9|133.4|131.9|133.37|131.87|8
1625916640000|2021-07-10 11:30:40|133.41|131.91|133.51|132.01|133.51|132.01|133.41|131.91|17
1625916650000|2021-07-10 11:30:50|133.53|132.03|133.56|132.06|133.57|132.07|133.53|132.03|17
1625916660000|2021-07-10 11:31:00|133.54|132.04|133.65|132.15|133.66|132.16|133.53|132.03|18
1625916670000|2021-07-10 11:31:10|133.64|132.14|133.48|131.98|133.64|132.14|133.48|131.98|20
1625916680000|2021-07-10 11:31:20|133.49|131.99|133.46|131.96|133.51|132.01|133.45|131.95|16
1625916690000|2021-07-10 11:31:30|133.47|131.97|133.52|132.02|133.52|132.02|133.46|131.96|10
1625916700000|2021-07-10 11:31:40|133.54|132.04|133.56|132.06|133.58|132.08|133.53|132.03|17
1625916710000|2021-07-10 11:31:50|133.54|132.04|133.59|132.09|133.6|132.1|133.51|132.01|19
1625916720000|2021-07-10 11:32:00|133.57|132.07|133.56|132.06|133.61|132.11|133.56|132.06|13
1625916730000|2021-07-10 11:32:10|133.55|132.05|133.51|132.01|133.55|132.05|133.47|131.97|17
1625916740000|2021-07-10 11:32:20|133.48|131.98|133.49|131.99|133.52|132.02|133.48|131.98|12
1625916750000|2021-07-10 11:32:30|133.5|132|133.44|131.94|133.5|132|133.44|131.94|8
1625916760000|2021-07-10 11:32:40|133.45|131.95|133.5|132|133.5|132|133.45|131.95|4
1625916770000|2021-07-10 11:32:50|133.51|132.01|133.61|132.11|133.61|132.11|133.51|132.01|8
1625916780000|2021-07-10 11:33:00|133.62|132.12|133.57|132.07|133.62|132.12|133.57|132.07|14
1625916790000|2021-07-10 11:33:10|133.58|132.08|133.59|132.09|133.59|132.09|133.56|132.06|10
1625916800000|2021-07-10 11:33:20|133.6|132.1|133.55|132.05|133.64|132.14|133.55|132.05|16
1625916810000|2021-07-10 11:33:30|133.54|132.04|133.54|132.04|133.55|132.05|133.53|132.03|9
1625916820000|2021-07-10 11:33:40|133.53|132.03|133.55|132.05|133.56|132.06|133.52|132.02|16
1625916830000|2021-07-10 11:33:50|133.54|132.04|133.53|132.03|133.56|132.06|133.52|132.02|7
1625916840000|2021-07-10 11:34:00|133.54|132.04|133.55|132.05|133.58|132.08|133.54|132.04|11
1625916850000|2021-07-10 11:34:10|133.56|132.06|133.57|132.07|133.57|132.07|133.54|132.04|8
1625916860000|2021-07-10 11:34:20|133.58|132.08|133.56|132.06|133.59|132.09|133.54|132.04|8
1625916870000|2021-07-10 11:34:30|133.57|132.07|133.63|132.13|133.63|132.13|133.57|132.07|7
1625916880000|2021-07-10 11:34:40|133.64|132.14|133.63|132.13|133.65|132.15|133.62|132.12|10
1625916890000|2021-07-10 11:34:50|133.64|132.14|133.68|132.18|133.71|132.21|133.63|132.13|8
1625916900000|2021-07-10 11:35:00|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|6
1625916910000|2021-07-10 11:35:10|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|2
1625916920000|2021-07-10 11:35:20|133.65|132.15|133.66|132.16|133.67|132.17|133.65|132.15|6
1625916930000|2021-07-10 11:35:30|133.65|132.15|133.64|132.14|133.65|132.15|133.63|132.13|4
1625916940000|2021-07-10 11:35:40|133.63|132.13|133.63|132.13|133.64|132.14|133.62|132.12|7
1625916950000|2021-07-10 11:35:50|133.62|132.12|133.67|132.17|133.67|132.17|133.62|132.12|9
1625916960000|2021-07-10 11:36:00|133.66|132.16|133.61|132.11|133.67|132.17|133.6|132.1|13
1625916970000|2021-07-10 11:36:10|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|4
1625916980000|2021-07-10 11:36:20|133.63|132.13|133.65|132.15|133.65|132.15|133.63|132.13|2
1625916990000|2021-07-10 11:36:30|133.64|132.14|133.64|132.14|133.65|132.15|133.63|132.13|9
1625917000000|2021-07-10 11:36:40|133.65|132.15|133.65|132.15|133.65|132.15|133.64|132.14|3
1625917010000|2021-07-10 11:36:50|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|4
1625917020000|2021-07-10 11:37:00|133.66|132.16|133.64|132.14|133.68|132.18|133.64|132.14|9
1625917030000|2021-07-10 11:37:10|133.65|132.15|133.67|132.17|133.67|132.17|133.65|132.15|3
1625917040000|2021-07-10 11:37:20|133.68|132.18|133.7|132.2|133.7|132.2|133.67|132.17|5
1625917050000|2021-07-10 11:37:30|133.69|132.19|133.68|132.18|133.69|132.19|133.68|132.18|8
1625917060000|2021-07-10 11:37:40|133.69|132.19|133.68|132.18|133.69|132.19|133.68|132.18|10
1625917070000|2021-07-10 11:37:50|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|4
1625917080000|2021-07-10 11:38:00|133.75|132.25|133.72|132.22|133.75|132.25|133.72|132.22|2
1625917090000|2021-07-10 11:38:10|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625917100000|2021-07-10 11:38:20|133.71|132.21|133.73|132.23|133.73|132.23|133.7|132.2|7
1625917110000|2021-07-10 11:38:30|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|4
1625917120000|2021-07-10 11:38:40|133.76|132.26|133.84|132.34|133.84|132.34|133.75|132.25|10
1625917130000|2021-07-10 11:38:50|133.85|132.35|133.86|132.36|133.9|132.4|133.85|132.35|15
1625917140000|2021-07-10 11:39:00|133.87|132.37|133.87|132.37|133.88|132.38|133.84|132.34|19
1625917150000|2021-07-10 11:39:10|133.86|132.36|133.87|132.37|133.89|132.39|133.85|132.35|12
1625917160000|2021-07-10 11:39:20|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|8
1625917170000|2021-07-10 11:39:30|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|9
1625917180000|2021-07-10 11:39:40|133.89|132.39|133.92|132.42|133.92|132.42|133.89|132.39|8
1625917190000|2021-07-10 11:39:50|133.91|132.41|133.97|132.47|133.97|132.47|133.9|132.4|13
1625917200000|2021-07-10 11:40:00|133.98|132.48|134.01|132.51|134.01|132.51|133.98|132.48|22
1625917210000|2021-07-10 11:40:10|134|132.5|134.02|132.52|134.02|132.52|134|132.5|5
1625917220000|2021-07-10 11:40:20|134.03|132.53|134.01|132.51|134.03|132.53|133.97|132.47|9
1625917230000|2021-07-10 11:40:30|134|132.5|134.03|132.53|134.03|132.53|134|132.5|4
1625917240000|2021-07-10 11:40:40|134.02|132.52|134.03|132.53|134.03|132.53|134.02|132.52|10
1625917250000|2021-07-10 11:40:50|134.01|132.51|134.01|132.51|134.02|132.52|134|132.5|5
1625917260000|2021-07-10 11:41:00|134|132.5|133.9|132.4|134.01|132.51|133.89|132.39|15
1625917270000|2021-07-10 11:41:10|133.91|132.41|133.9|132.4|133.95|132.45|133.9|132.4|9
1625917280000|2021-07-10 11:41:20|133.87|132.37|133.88|132.38|133.9|132.4|133.87|132.37|9
1625917290000|2021-07-10 11:41:30|133.89|132.39|133.88|132.38|133.9|132.4|133.88|132.38|6
1625917300000|2021-07-10 11:41:40|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|7
1625917310000|2021-07-10 11:41:50|133.88|132.38|133.85|132.35|133.88|132.38|133.85|132.35|15
1625917320000|2021-07-10 11:42:00|133.84|132.34|133.79|132.29|133.85|132.35|133.79|132.29|7
1625917330000|2021-07-10 11:42:10|133.78|132.28|133.77|132.27|133.78|132.28|133.75|132.25|8
1625917340000|2021-07-10 11:42:20|133.78|132.28|133.77|132.27|133.78|132.28|133.77|132.27|2
1625917350000|2021-07-10 11:42:30|133.76|132.26|133.74|132.24|133.76|132.26|133.74|132.24|8
1625917360000|2021-07-10 11:42:40|133.75|132.25|133.75|132.25|133.75|132.25|133.74|132.24|3
1625917370000|2021-07-10 11:42:50|133.74|132.24|133.77|132.27|133.77|132.27|133.74|132.24|4
1625917380000|2021-07-10 11:43:00|133.78|132.28|133.87|132.37|133.87|132.37|133.78|132.28|8
1625917390000|2021-07-10 11:43:10|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1625917400000|2021-07-10 11:43:20|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|12
1625917410000|2021-07-10 11:43:30|133.88|132.38|133.88|132.38|133.88|132.38|133.88|132.38|1
1625917420000|2021-07-10 11:43:40|133.87|132.37|133.9|132.4|133.9|132.4|133.87|132.37|4
1625917430000|2021-07-10 11:43:50|133.89|132.39|133.94|132.44|133.94|132.44|133.89|132.39|8
1625917440000|2021-07-10 11:44:00|133.95|132.45|133.96|132.46|133.96|132.46|133.94|132.44|4
1625917450000|2021-07-10 11:44:10|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|3
1625917460000|2021-07-10 11:44:20|133.94|132.44|133.96|132.46|133.96|132.46|133.94|132.44|3
1625917470000|2021-07-10 11:44:30|133.98|132.48|133.96|132.46|133.98|132.48|133.96|132.46|2
1625917480000|2021-07-10 11:44:40|133.95|132.45|133.92|132.42|133.97|132.47|133.92|132.42|7
1625917500000|2021-07-10 11:45:00|133.91|132.41|133.9|132.4|133.91|132.41|133.89|132.39|6
1625917510000|2021-07-10 11:45:10|133.89|132.39|133.89|132.39|133.91|132.41|133.89|132.39|5
1625917520000|2021-07-10 11:45:20|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|2
1625917530000|2021-07-10 11:45:30|133.88|132.38|133.95|132.45|133.96|132.46|133.88|132.38|14
1625917540000|2021-07-10 11:45:40|133.94|132.44|133.96|132.46|133.96|132.46|133.94|132.44|9
1625917550000|2021-07-10 11:45:50|133.95|132.45|133.96|132.46|133.96|132.46|133.94|132.44|10
1625917560000|2021-07-10 11:46:00|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|3
1625917570000|2021-07-10 11:46:10|133.92|132.42|133.92|132.42|133.92|132.42|133.9|132.4|7
1625917580000|2021-07-10 11:46:20|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|8
1625917590000|2021-07-10 11:46:30|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|6
1625917600000|2021-07-10 11:46:40|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|6
1625917610000|2021-07-10 11:46:50|133.95|132.45|133.99|132.49|133.99|132.49|133.95|132.45|3
1625917620000|2021-07-10 11:47:00|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625917630000|2021-07-10 11:47:10|133.97|132.47|133.95|132.45|133.98|132.48|133.95|132.45|9
1625917640000|2021-07-10 11:47:20|133.96|132.46|133.95|132.45|133.96|132.46|133.94|132.44|8
1625917650000|2021-07-10 11:47:30|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625917660000|2021-07-10 11:47:40|133.93|132.43|133.9|132.4|133.93|132.43|133.89|132.39|10
1625917670000|2021-07-10 11:47:50|133.89|132.39|133.9|132.4|133.93|132.43|133.88|132.38|12
1625917680000|2021-07-10 11:48:00|133.89|132.39|133.74|132.24|133.89|132.39|133.74|132.24|14
1625917690000|2021-07-10 11:48:10|133.73|132.23|133.72|132.22|133.73|132.23|133.69|132.19|13
1625917700000|2021-07-10 11:48:20|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|4
1625917710000|2021-07-10 11:48:30|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625917720000|2021-07-10 11:48:40|133.74|132.24|133.77|132.27|133.78|132.28|133.74|132.24|8
1625917730000|2021-07-10 11:48:50|133.75|132.25|133.76|132.26|133.76|132.26|133.74|132.24|10
1625917740000|2021-07-10 11:49:00|133.75|132.25|133.71|132.21|133.75|132.25|133.69|132.19|13
1625917750000|2021-07-10 11:49:10|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|3
1625917760000|2021-07-10 11:49:20|133.71|132.21|133.78|132.28|133.78|132.28|133.71|132.21|7
1625917770000|2021-07-10 11:49:30|133.77|132.27|133.77|132.27|133.78|132.28|133.77|132.27|3
1625917780000|2021-07-10 11:49:40|133.79|132.29|133.7|132.2|133.79|132.29|133.7|132.2|10
1625917790000|2021-07-10 11:49:50|133.71|132.21|133.71|132.21|133.71|132.21|133.7|132.2|5
1625917800000|2021-07-10 11:50:00|133.72|132.22|133.72|132.22|133.8|132.3|133.72|132.22|16
1625917810000|2021-07-10 11:50:10|133.73|132.23|133.71|132.21|133.73|132.23|133.7|132.2|9
1625917820000|2021-07-10 11:50:20|133.69|132.19|133.74|132.24|133.74|132.24|133.67|132.17|7
1625917830000|2021-07-10 11:50:30|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|7
1625917840000|2021-07-10 11:50:40|133.71|132.21|133.72|132.22|133.73|132.23|133.71|132.21|6
1625917850000|2021-07-10 11:50:50|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625917860000|2021-07-10 11:51:00|133.71|132.21|133.73|132.23|133.74|132.24|133.71|132.21|4
1625917870000|2021-07-10 11:51:10|133.71|132.21|133.75|132.25|133.75|132.25|133.71|132.21|7
1625917880000|2021-07-10 11:51:20|133.74|132.24|133.7|132.2|133.74|132.24|133.7|132.2|5
1625917890000|2021-07-10 11:51:30|133.71|132.21|133.73|132.23|133.73|132.23|133.71|132.21|3
1625917900000|2021-07-10 11:51:40|133.72|132.22|133.68|132.18|133.72|132.22|133.68|132.18|4
1625917910000|2021-07-10 11:51:50|133.67|132.17|133.63|132.13|133.68|132.18|133.63|132.13|8
1625917920000|2021-07-10 11:52:00|133.62|132.12|133.63|132.13|133.64|132.14|133.62|132.12|6
1625917930000|2021-07-10 11:52:10|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|5
1625917940000|2021-07-10 11:52:20|133.63|132.13|133.67|132.17|133.67|132.17|133.63|132.13|5
1625917950000|2021-07-10 11:52:30|133.68|132.18|133.66|132.16|133.68|132.18|133.66|132.16|7
1625917960000|2021-07-10 11:52:40|133.67|132.17|133.65|132.15|133.67|132.17|133.65|132.15|7
1625917970000|2021-07-10 11:52:50|133.66|132.16|133.61|132.11|133.66|132.16|133.61|132.11|10
1625917980000|2021-07-10 11:53:00|133.62|132.12|133.63|132.13|133.63|132.13|133.61|132.11|6
1625917990000|2021-07-10 11:53:10|133.64|132.14|133.64|132.14|133.65|132.15|133.64|132.14|7
1625918000000|2021-07-10 11:53:20|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|6
1625918010000|2021-07-10 11:53:30|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|5
1625918020000|2021-07-10 11:53:40|133.64|132.14|133.64|132.14|133.65|132.15|133.63|132.13|5
1625918030000|2021-07-10 11:53:50|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|3
1625918040000|2021-07-10 11:54:00|133.62|132.12|133.64|132.14|133.65|132.15|133.62|132.12|5
1625918050000|2021-07-10 11:54:10|133.66|132.16|133.71|132.21|133.72|132.22|133.66|132.16|10
1625918060000|2021-07-10 11:54:20|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|6
1625918080000|2021-07-10 11:54:40|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|7
1625918100000|2021-07-10 11:55:00|133.79|132.29|133.7|132.2|133.79|132.29|133.69|132.19|10
1625918110000|2021-07-10 11:55:10|133.69|132.19|133.62|132.12|133.7|132.2|133.61|132.11|10
1625918120000|2021-07-10 11:55:20|133.63|132.13|133.66|132.16|133.67|132.17|133.62|132.12|6
1625918130000|2021-07-10 11:55:30|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|2
1625918140000|2021-07-10 11:55:40|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|3
1625918150000|2021-07-10 11:55:50|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|3
1625918160000|2021-07-10 11:56:00|133.63|132.13|133.65|132.15|133.66|132.16|133.63|132.13|3
1625918170000|2021-07-10 11:56:10|133.64|132.14|133.67|132.17|133.67|132.17|133.64|132.14|4
1625918180000|2021-07-10 11:56:20|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|6
1625918190000|2021-07-10 11:56:30|133.64|132.14|133.64|132.14|133.65|132.15|133.64|132.14|5
1625918200000|2021-07-10 11:56:40|133.63|132.13|133.64|132.14|133.64|132.14|133.62|132.12|4
1625918210000|2021-07-10 11:56:50|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|3
1625918220000|2021-07-10 11:57:00|133.59|132.09|133.5|132|133.59|132.09|133.5|132|10
1625918230000|2021-07-10 11:57:10|133.51|132.01|133.58|132.08|133.58|132.08|133.5|132|10
1625918240000|2021-07-10 11:57:20|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|3
1625918250000|2021-07-10 11:57:30|133.6|132.1|133.59|132.09|133.6|132.1|133.59|132.09|4
1625918260000|2021-07-10 11:57:40|133.6|132.1|133.5|132|133.6|132.1|133.5|132|12
1625918270000|2021-07-10 11:57:50|133.48|131.98|133.47|131.97|133.49|131.99|133.47|131.97|8
1625918280000|2021-07-10 11:58:00|133.48|131.98|133.47|131.97|133.5|132|133.47|131.97|10
1625918290000|2021-07-10 11:58:10|133.46|131.96|133.46|131.96|133.47|131.97|133.46|131.96|7
1625918300000|2021-07-10 11:58:20|133.47|131.97|133.43|131.93|133.47|131.97|133.43|131.93|10
1625918310000|2021-07-10 11:58:30|133.42|131.92|133.42|131.92|133.42|131.92|133.42|131.92|1
1625918320000|2021-07-10 11:58:40|133.43|131.93|133.42|131.92|133.44|131.94|133.42|131.92|6
1625918330000|2021-07-10 11:58:50|133.43|131.93|133.43|131.93|133.44|131.94|133.42|131.92|7
1625918340000|2021-07-10 11:59:00|133.44|131.94|133.43|131.93|133.44|131.94|133.42|131.92|8
1625918350000|2021-07-10 11:59:10|133.44|131.94|133.47|131.97|133.5|132|133.44|131.94|9
1625918360000|2021-07-10 11:59:20|133.45|131.95|133.42|131.92|133.45|131.95|133.39|131.89|15
1625918370000|2021-07-10 11:59:30|133.41|131.91|133.39|131.89|133.41|131.91|133.39|131.89|4
1625918380000|2021-07-10 11:59:40|133.4|131.9|133.4|131.9|133.4|131.9|133.38|131.88|11
1625918390000|2021-07-10 11:59:50|133.39|131.89|133.41|131.91|133.45|131.95|133.39|131.89|11
1625918400000|2021-07-10 12:00:00|133.4|131.9|133.28|131.78|133.4|131.9|133.27|131.77|19
1625918410000|2021-07-10 12:00:10|133.29|131.79|133.26|131.76|133.3|131.8|133.26|131.76|10
1625918420000|2021-07-10 12:00:20|133.27|131.77|133.26|131.76|133.27|131.77|133.25|131.75|10
1625918430000|2021-07-10 12:00:30|133.25|131.75|133.23|131.73|133.25|131.75|133.23|131.73|11
1625918440000|2021-07-10 12:00:40|133.22|131.72|133.21|131.71|133.23|131.73|133.2|131.7|15
1625918450000|2021-07-10 12:00:50|133.2|131.7|133.2|131.7|133.22|131.72|133.19|131.69|9
1625918460000|2021-07-10 12:01:00|133.19|131.69|133.2|131.7|133.2|131.7|133.19|131.69|2
1625918480000|2021-07-10 12:01:20|133.21|131.71|133.22|131.72|133.23|131.73|133.2|131.7|8
1625918490000|2021-07-10 12:01:30|133.23|131.73|133.2|131.7|133.24|131.74|133.2|131.7|6
1625918500000|2021-07-10 12:01:40|133.21|131.71|133.12|131.62|133.21|131.71|133.12|131.62|17
1625918510000|2021-07-10 12:01:50|133.11|131.61|133.1|131.6|133.11|131.61|133.1|131.6|2
1625918520000|2021-07-10 12:02:00|133.11|131.61|133.11|131.61|133.12|131.62|133.1|131.6|6
1625918530000|2021-07-10 12:02:10|133.12|131.62|133.08|131.58|133.12|131.62|133.08|131.58|9
1625918540000|2021-07-10 12:02:20|133.07|131.57|133.08|131.58|133.08|131.58|133.07|131.57|2
1625918550000|2021-07-10 12:02:30|133.05|131.55|133.01|131.51|133.05|131.55|133|131.5|6
1625918560000|2021-07-10 12:02:40|133.02|131.52|133.08|131.58|133.08|131.58|133.01|131.51|13
1625918570000|2021-07-10 12:02:50|133.06|131.56|133.01|131.51|133.06|131.56|133.01|131.51|10
1625918580000|2021-07-10 12:03:00|133.02|131.52|133.04|131.54|133.04|131.54|133.02|131.52|9
1625918590000|2021-07-10 12:03:10|133.03|131.53|133.06|131.56|133.07|131.57|133.03|131.53|6
1625918600000|2021-07-10 12:03:20|133.07|131.57|133.05|131.55|133.07|131.57|133.05|131.55|3
1625918610000|2021-07-10 12:03:30|133.04|131.54|133.03|131.53|133.04|131.54|133.02|131.52|8
1625918620000|2021-07-10 12:03:40|133.02|131.52|133.01|131.51|133.03|131.53|133.01|131.51|6
1625918630000|2021-07-10 12:03:50|133|131.5|132.96|131.46|133.01|131.51|132.96|131.46|6
1625918640000|2021-07-10 12:04:00|132.95|131.45|132.99|131.49|132.99|131.49|132.93|131.43|8
1625918650000|2021-07-10 12:04:10|133|131.5|133|131.5|133|131.5|132.99|131.49|5
1625918660000|2021-07-10 12:04:20|132.99|131.49|133|131.5|133|131.5|132.99|131.49|4
1625918670000|2021-07-10 12:04:30|133.01|131.51|133.02|131.52|133.02|131.52|133.01|131.51|2
1625918680000|2021-07-10 12:04:40|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|4
1625918690000|2021-07-10 12:04:50|133.07|131.57|133.08|131.58|133.1|131.6|133.07|131.57|7
1625918700000|2021-07-10 12:05:00|133.07|131.57|133.07|131.57|133.07|131.57|133.07|131.57|1
1625918710000|2021-07-10 12:05:10|133.08|131.58|132.99|131.49|133.08|131.58|132.98|131.48|12
1625918720000|2021-07-10 12:05:20|133|131.5|132.96|131.46|133|131.5|132.95|131.45|9
1625918730000|2021-07-10 12:05:30|132.97|131.47|132.99|131.49|133|131.5|132.96|131.46|6
1625918740000|2021-07-10 12:05:40|133|131.5|132.99|131.49|133|131.5|132.99|131.49|6
1625918750000|2021-07-10 12:05:50|133|131.5|132.99|131.49|133|131.5|132.98|131.48|4
1625918760000|2021-07-10 12:06:00|132.98|131.48|132.99|131.49|132.99|131.49|132.98|131.48|6
1625918770000|2021-07-10 12:06:10|132.98|131.48|132.99|131.49|132.99|131.49|132.98|131.48|2
1625918780000|2021-07-10 12:06:20|132.98|131.48|132.99|131.49|132.99|131.49|132.98|131.48|4
1625918790000|2021-07-10 12:06:30|132.98|131.48|132.95|131.45|132.99|131.49|132.95|131.45|8
1625918800000|2021-07-10 12:06:40|132.96|131.46|132.96|131.46|132.96|131.46|132.96|131.46|1
1625918810000|2021-07-10 12:06:50|132.97|131.47|133|131.5|133|131.5|132.97|131.47|2
1625918820000|2021-07-10 12:07:00|132.99|131.49|133|131.5|133|131.5|132.99|131.49|2
1625918840000|2021-07-10 12:07:20|132.99|131.49|133|131.5|133|131.5|132.99|131.49|8
1625918850000|2021-07-10 12:07:30|133.01|131.51|133.07|131.57|133.09|131.59|133.01|131.51|15
1625918860000|2021-07-10 12:07:40|133.08|131.58|133.08|131.58|133.09|131.59|133.07|131.57|8
1625918870000|2021-07-10 12:07:50|133.09|131.59|133.13|131.63|133.13|131.63|133.09|131.59|9
1625918880000|2021-07-10 12:08:00|133.12|131.62|133.18|131.68|133.18|131.68|133.11|131.61|8
1625918900000|2021-07-10 12:08:20|133.19|131.69|133.24|131.74|133.24|131.74|133.19|131.69|6
1625918910000|2021-07-10 12:08:30|133.25|131.75|133.33|131.83|133.33|131.83|133.25|131.75|7
1625918920000|2021-07-10 12:08:40|133.34|131.84|133.4|131.9|133.41|131.91|133.33|131.83|11
1625918930000|2021-07-10 12:08:50|133.39|131.89|133.33|131.83|133.39|131.89|133.33|131.83|12
1625918940000|2021-07-10 12:09:00|133.34|131.84|133.31|131.81|133.34|131.84|133.31|131.81|6
1625918950000|2021-07-10 12:09:10|133.32|131.82|133.32|131.82|133.32|131.82|133.31|131.81|3
1625918960000|2021-07-10 12:09:20|133.34|131.84|133.34|131.84|133.34|131.84|133.33|131.83|3
1625918970000|2021-07-10 12:09:30|133.33|131.83|133.25|131.75|133.33|131.83|133.25|131.75|8
1625918980000|2021-07-10 12:09:40|133.23|131.73|133.19|131.69|133.24|131.74|133.19|131.69|12
1625918990000|2021-07-10 12:09:50|133.18|131.68|133.13|131.63|133.19|131.69|133.13|131.63|9
1625919000000|2021-07-10 12:10:00|133.1|131.6|133.1|131.6|133.1|131.6|133.1|131.6|1
1625919010000|2021-07-10 12:10:10|133.09|131.59|133.08|131.58|133.09|131.59|133.08|131.58|4
1625919020000|2021-07-10 12:10:20|133.09|131.59|133.05|131.55|133.1|131.6|133.04|131.54|9
1625919030000|2021-07-10 12:10:30|133.04|131.54|133.03|131.53|133.04|131.54|133.03|131.53|8
1625919040000|2021-07-10 12:10:40|133.04|131.54|133.02|131.52|133.04|131.54|133.02|131.52|5
1625919050000|2021-07-10 12:10:50|133|131.5|132.96|131.46|133|131.5|132.96|131.46|11
1625919060000|2021-07-10 12:11:00|132.97|131.47|133.07|131.57|133.07|131.57|132.96|131.46|13
1625919070000|2021-07-10 12:11:10|133.09|131.59|133.11|131.61|133.11|131.61|133.09|131.59|3
1625919080000|2021-07-10 12:11:20|133.1|131.6|133.11|131.61|133.11|131.61|133.1|131.6|4
1625919090000|2021-07-10 12:11:30|133.12|131.62|133.17|131.67|133.17|131.67|133.12|131.62|5
1625919100000|2021-07-10 12:11:40|133.19|131.69|133.21|131.71|133.21|131.71|133.19|131.69|6
1625919110000|2021-07-10 12:11:50|133.22|131.72|133.22|131.72|133.22|131.72|133.21|131.71|3
1625919120000|2021-07-10 12:12:00|133.23|131.73|133.24|131.74|133.24|131.74|133.23|131.73|2
1625919130000|2021-07-10 12:12:10|133.23|131.73|133.23|131.73|133.24|131.74|133.23|131.73|3
1625919140000|2021-07-10 12:12:20|133.24|131.74|133.24|131.74|133.24|131.74|133.23|131.73|3
1625919150000|2021-07-10 12:12:30|133.25|131.75|133.27|131.77|133.28|131.78|133.25|131.75|7
1625919160000|2021-07-10 12:12:40|133.26|131.76|133.26|131.76|133.26|131.76|133.26|131.76|1
1625919170000|2021-07-10 12:12:50|133.27|131.77|133.27|131.77|133.29|131.79|133.27|131.77|12
1625919180000|2021-07-10 12:13:00|133.26|131.76|133.33|131.83|133.34|131.84|133.26|131.76|11
1625919190000|2021-07-10 12:13:10|133.32|131.82|133.28|131.78|133.32|131.82|133.26|131.76|9
1625919200000|2021-07-10 12:13:20|133.27|131.77|133.18|131.68|133.27|131.77|133.18|131.68|9
1625919210000|2021-07-10 12:13:30|133.16|131.66|133.15|131.65|133.17|131.67|133.15|131.65|6
1625919220000|2021-07-10 12:13:40|133.16|131.66|133.13|131.63|133.17|131.67|133.13|131.63|4
1625919230000|2021-07-10 12:13:50|133.14|131.64|133.19|131.69|133.19|131.69|133.14|131.64|11
1625919250000|2021-07-10 12:14:10|133.21|131.71|133.24|131.74|133.25|131.75|133.2|131.7|7
1625919260000|2021-07-10 12:14:20|133.25|131.75|133.25|131.75|133.26|131.76|133.25|131.75|3
1625919270000|2021-07-10 12:14:30|133.26|131.76|133.28|131.78|133.28|131.78|133.26|131.76|3
1625919280000|2021-07-10 12:14:40|133.27|131.77|133.25|131.75|133.27|131.77|133.24|131.74|7
1625919290000|2021-07-10 12:14:50|133.24|131.74|133.25|131.75|133.25|131.75|133.23|131.73|4
1625919300000|2021-07-10 12:15:00|133.26|131.76|133.28|131.78|133.28|131.78|133.26|131.76|5
1625919310000|2021-07-10 12:15:10|133.29|131.79|133.35|131.85|133.35|131.85|133.29|131.79|9
1625919320000|2021-07-10 12:15:20|133.36|131.86|133.35|131.85|133.36|131.86|133.35|131.85|2
1625919330000|2021-07-10 12:15:30|133.36|131.86|133.64|132.14|133.64|132.14|133.36|131.86|15
1625919340000|2021-07-10 12:15:40|133.65|132.15|133.58|132.08|133.7|132.2|133.58|132.08|13
1625919350000|2021-07-10 12:15:50|133.59|132.09|133.64|132.14|133.64|132.14|133.59|132.09|8
1625919360000|2021-07-10 12:16:00|133.66|132.16|133.71|132.21|133.71|132.21|133.66|132.16|9
1625919370000|2021-07-10 12:16:10|133.72|132.22|133.57|132.07|133.72|132.22|133.57|132.07|12
1625919380000|2021-07-10 12:16:20|133.56|132.06|133.54|132.04|133.56|132.06|133.52|132.02|9
1625919390000|2021-07-10 12:16:30|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|3
1625919420000|2021-07-10 12:17:00|133.56|132.06|133.59|132.09|133.59|132.09|133.56|132.06|7
1625919430000|2021-07-10 12:17:10|133.57|132.07|133.55|132.05|133.57|132.07|133.55|132.05|5
1625919440000|2021-07-10 12:17:20|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1625919450000|2021-07-10 12:17:30|133.54|132.04|133.53|132.03|133.55|132.05|133.53|132.03|6
1625919460000|2021-07-10 12:17:40|133.54|132.04|133.47|131.97|133.54|132.04|133.47|131.97|8
1625919470000|2021-07-10 12:17:50|133.48|131.98|133.43|131.93|133.48|131.98|133.43|131.93|7
1625919480000|2021-07-10 12:18:00|133.44|131.94|133.46|131.96|133.46|131.96|133.44|131.94|2
1625919490000|2021-07-10 12:18:10|133.45|131.95|133.45|131.95|133.45|131.95|133.45|131.95|1
1625919510000|2021-07-10 12:18:30|133.44|131.94|133.45|131.95|133.45|131.95|133.44|131.94|2
1625919520000|2021-07-10 12:18:40|133.44|131.94|133.34|131.84|133.44|131.94|133.34|131.84|10
1625919530000|2021-07-10 12:18:50|133.33|131.83|133.38|131.88|133.38|131.88|133.33|131.83|5
1625919540000|2021-07-10 12:19:00|133.39|131.89|133.45|131.95|133.45|131.95|133.39|131.89|5
1625919550000|2021-07-10 12:19:10|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|2
1625919560000|2021-07-10 12:19:20|133.48|131.98|133.6|132.1|133.61|132.11|133.48|131.98|10
1625919570000|2021-07-10 12:19:30|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|7
1625919580000|2021-07-10 12:19:40|133.62|132.12|133.62|132.12|133.65|132.15|133.62|132.12|6
1625919590000|2021-07-10 12:19:50|133.63|132.13|133.64|132.14|133.64|132.14|133.63|132.13|2
1625919600000|2021-07-10 12:20:00|133.63|132.13|133.65|132.15|133.65|132.15|133.63|132.13|5
1625919610000|2021-07-10 12:20:10|133.66|132.16|133.66|132.16|133.67|132.17|133.65|132.15|9
1625919620000|2021-07-10 12:20:20|133.65|132.15|133.67|132.17|133.67|132.17|133.65|132.15|5
1625919630000|2021-07-10 12:20:30|133.68|132.18|133.71|132.21|133.71|132.21|133.68|132.18|3
1625919640000|2021-07-10 12:20:40|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|4
1625919650000|2021-07-10 12:20:50|133.77|132.27|133.76|132.26|133.77|132.27|133.7|132.2|17
1625919660000|2021-07-10 12:21:00|133.77|132.27|133.85|132.35|133.86|132.36|133.76|132.26|15
1625919670000|2021-07-10 12:21:10|133.86|132.36|133.79|132.29|133.87|132.37|133.78|132.28|15
1625919680000|2021-07-10 12:21:20|133.78|132.28|133.77|132.27|133.79|132.29|133.77|132.27|10
1625919690000|2021-07-10 12:21:30|133.76|132.26|133.73|132.23|133.77|132.27|133.73|132.23|6
1625919700000|2021-07-10 12:21:40|133.72|132.22|133.65|132.15|133.72|132.22|133.65|132.15|10
1625919710000|2021-07-10 12:21:50|133.64|132.14|133.66|132.16|133.66|132.16|133.64|132.14|3
1625919720000|2021-07-10 12:22:00|133.68|132.18|133.65|132.15|133.7|132.2|133.65|132.15|10
1625919730000|2021-07-10 12:22:10|133.63|132.13|133.6|132.1|133.64|132.14|133.6|132.1|10
1625919740000|2021-07-10 12:22:20|133.61|132.11|133.55|132.05|133.61|132.11|133.54|132.04|8
1625919750000|2021-07-10 12:22:30|133.54|132.04|133.53|132.03|133.55|132.05|133.53|132.03|6
1625919760000|2021-07-10 12:22:40|133.54|132.04|133.51|132.01|133.54|132.04|133.5|132|6
1625919770000|2021-07-10 12:22:50|133.52|132.02|133.53|132.03|133.54|132.04|133.51|132.01|9
1625919780000|2021-07-10 12:23:00|133.54|132.04|133.6|132.1|133.61|132.11|133.54|132.04|16
1625919790000|2021-07-10 12:23:10|133.59|132.09|133.53|132.03|133.6|132.1|133.53|132.03|11
1625919800000|2021-07-10 12:23:20|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625919810000|2021-07-10 12:23:30|133.51|132.01|133.41|131.91|133.51|132.01|133.41|131.91|7
1625919820000|2021-07-10 12:23:40|133.4|131.9|133.45|131.95|133.45|131.95|133.4|131.9|5
1625919830000|2021-07-10 12:23:50|133.47|131.97|133.49|131.99|133.5|132|133.47|131.97|10
1625919840000|2021-07-10 12:24:00|133.48|131.98|133.47|131.97|133.48|131.98|133.47|131.97|6
1625919850000|2021-07-10 12:24:10|133.46|131.96|133.46|131.96|133.47|131.97|133.45|131.95|5
1625919870000|2021-07-10 12:24:30|133.45|131.95|133.34|131.84|133.46|131.96|133.34|131.84|12
1625919880000|2021-07-10 12:24:40|133.33|131.83|133.39|131.89|133.41|131.91|133.33|131.83|10
1625919890000|2021-07-10 12:24:50|133.38|131.88|133.38|131.88|133.39|131.89|133.37|131.87|5
1625919900000|2021-07-10 12:25:00|133.39|131.89|133.42|131.92|133.43|131.93|133.38|131.88|12
1625919910000|2021-07-10 12:25:10|133.41|131.91|133.35|131.85|133.41|131.91|133.35|131.85|9
1625919920000|2021-07-10 12:25:20|133.36|131.86|133.21|131.71|133.36|131.86|133.21|131.71|13
1625919930000|2021-07-10 12:25:30|133.2|131.7|133.21|131.71|133.22|131.72|133.19|131.69|8
1625919940000|2021-07-10 12:25:40|133.2|131.7|133.2|131.7|133.26|131.76|133.19|131.69|10
1625919950000|2021-07-10 12:25:50|133.21|131.71|133.19|131.69|133.21|131.71|133.19|131.69|6
1625919960000|2021-07-10 12:26:00|133.21|131.71|133.26|131.76|133.27|131.77|133.21|131.71|9
1625919970000|2021-07-10 12:26:10|133.25|131.75|133.19|131.69|133.25|131.75|133.19|131.69|6
1625919980000|2021-07-10 12:26:20|133.2|131.7|133.14|131.64|133.2|131.7|133.14|131.64|8
1625919990000|2021-07-10 12:26:30|133.15|131.65|133.15|131.65|133.15|131.65|133.14|131.64|5
1625920000000|2021-07-10 12:26:40|133.16|131.66|133.17|131.67|133.19|131.69|133.15|131.65|7
1625920010000|2021-07-10 12:26:50|133.18|131.68|133.17|131.67|133.18|131.68|133.17|131.67|4
1625920020000|2021-07-10 12:27:00|133.16|131.66|133.16|131.66|133.17|131.67|133.16|131.66|3
1625920030000|2021-07-10 12:27:10|133.17|131.67|133.21|131.71|133.21|131.71|133.17|131.67|10
1625920040000|2021-07-10 12:27:20|133.22|131.72|133.23|131.73|133.23|131.73|133.2|131.7|7
1625920050000|2021-07-10 12:27:30|133.24|131.74|133.26|131.76|133.27|131.77|133.24|131.74|5
1625920060000|2021-07-10 12:27:40|133.24|131.74|133.27|131.77|133.28|131.78|133.24|131.74|8
1625920070000|2021-07-10 12:27:50|133.26|131.76|133.2|131.7|133.27|131.77|133.19|131.69|13
1625920080000|2021-07-10 12:28:00|133.19|131.69|133.19|131.69|133.21|131.71|133.19|131.69|5
1625920100000|2021-07-10 12:28:20|133.21|131.71|133.17|131.67|133.22|131.72|133.17|131.67|6
1625920110000|2021-07-10 12:28:30|133.16|131.66|133.15|131.65|133.16|131.66|133.15|131.65|2
1625920120000|2021-07-10 12:28:40|133.16|131.66|133.16|131.66|133.16|131.66|133.16|131.66|1
1625920130000|2021-07-10 12:28:50|133.17|131.67|133.17|131.67|133.17|131.67|133.16|131.66|5
1625920140000|2021-07-10 12:29:00|133.16|131.66|133.23|131.73|133.23|131.73|133.16|131.66|7
1625920150000|2021-07-10 12:29:10|133.24|131.74|133.26|131.76|133.26|131.76|133.24|131.74|3
1625920160000|2021-07-10 12:29:20|133.25|131.75|133.25|131.75|133.25|131.75|133.25|131.75|1
1625920170000|2021-07-10 12:29:30|133.26|131.76|133.23|131.73|133.26|131.76|133.23|131.73|6
1625920180000|2021-07-10 12:29:40|133.22|131.72|133.23|131.73|133.23|131.73|133.22|131.72|2
1625920190000|2021-07-10 12:29:50|133.22|131.72|133.21|131.71|133.23|131.73|133.21|131.71|6
1625920200000|2021-07-10 12:30:00|133.2|131.7|133.17|131.67|133.21|131.71|133.14|131.64|11
1625920210000|2021-07-10 12:30:10|133.18|131.68|133.21|131.71|133.21|131.71|133.16|131.66|11
1625920220000|2021-07-10 12:30:20|133.22|131.72|133.24|131.74|133.25|131.75|133.22|131.72|7
1625920230000|2021-07-10 12:30:30|133.23|131.73|133.25|131.75|133.25|131.75|133.23|131.73|5
1625920240000|2021-07-10 12:30:40|133.26|131.76|133.25|131.75|133.26|131.76|133.25|131.75|2
1625920250000|2021-07-10 12:30:50|133.26|131.76|133.31|131.81|133.31|131.81|133.26|131.76|6
1625920260000|2021-07-10 12:31:00|133.32|131.82|133.4|131.9|133.42|131.92|133.32|131.82|7
1625920270000|2021-07-10 12:31:10|133.41|131.91|133.42|131.92|133.42|131.92|133.41|131.91|2
1625920280000|2021-07-10 12:31:20|133.43|131.93|133.45|131.95|133.45|131.95|133.43|131.93|3
1625920290000|2021-07-10 12:31:30|133.46|131.96|133.49|131.99|133.56|132.06|133.46|131.96|16
1625920300000|2021-07-10 12:31:40|133.48|131.98|133.42|131.92|133.48|131.98|133.4|131.9|12
1625920310000|2021-07-10 12:31:50|133.41|131.91|133.39|131.89|133.41|131.91|133.37|131.87|10
1625920320000|2021-07-10 12:32:00|133.4|131.9|133.41|131.91|133.44|131.94|133.4|131.9|6
1625920330000|2021-07-10 12:32:10|133.38|131.88|133.32|131.82|133.38|131.88|133.31|131.81|8
1625920340000|2021-07-10 12:32:20|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1625920350000|2021-07-10 12:32:30|133.3|131.8|133.3|131.8|133.31|131.81|133.3|131.8|3
1625920360000|2021-07-10 12:32:40|133.31|131.81|133.3|131.8|133.31|131.81|133.3|131.8|2
1625920370000|2021-07-10 12:32:50|133.29|131.79|133.27|131.77|133.29|131.79|133.27|131.77|2
1625920380000|2021-07-10 12:33:00|133.28|131.78|133.32|131.82|133.33|131.83|133.28|131.78|6
1625920390000|2021-07-10 12:33:10|133.33|131.83|133.39|131.89|133.39|131.89|133.32|131.82|9
1625920400000|2021-07-10 12:33:20|133.4|131.9|133.42|131.92|133.42|131.92|133.4|131.9|3
1625920420000|2021-07-10 12:33:40|133.45|131.95|133.45|131.95|133.46|131.96|133.45|131.95|3
1625920430000|2021-07-10 12:33:50|133.46|131.96|133.46|131.96|133.46|131.96|133.45|131.95|7
1625920440000|2021-07-10 12:34:00|133.47|131.97|133.47|131.97|133.47|131.97|133.46|131.96|5
1625920450000|2021-07-10 12:34:10|133.48|131.98|133.52|132.02|133.53|132.03|133.48|131.98|6
1625920460000|2021-07-10 12:34:20|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625920470000|2021-07-10 12:34:30|133.52|132.02|133.53|132.03|133.53|132.03|133.52|132.02|2
1625920480000|2021-07-10 12:34:40|133.54|132.04|133.54|132.04|133.54|132.04|133.54|132.04|1
1625920490000|2021-07-10 12:34:50|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|6
1625920500000|2021-07-10 12:35:00|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|2
1625920510000|2021-07-10 12:35:10|133.53|132.03|133.48|131.98|133.54|132.04|133.47|131.97|9
1625920520000|2021-07-10 12:35:20|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|6
1625920530000|2021-07-10 12:35:30|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|2
1625920540000|2021-07-10 12:35:40|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|6
1625920550000|2021-07-10 12:35:50|133.48|131.98|133.56|132.06|133.56|132.06|133.48|131.98|8
1625920560000|2021-07-10 12:36:00|133.57|132.07|133.57|132.07|133.57|132.07|133.56|132.06|5
1625920570000|2021-07-10 12:36:10|133.56|132.06|133.56|132.06|133.56|132.06|133.56|132.06|1
1625920580000|2021-07-10 12:36:20|133.57|132.07|133.59|132.09|133.59|132.09|133.57|132.07|3
1625920590000|2021-07-10 12:36:30|133.58|132.08|133.53|132.03|133.58|132.08|133.53|132.03|7
1625920600000|2021-07-10 12:36:40|133.52|132.02|133.52|132.02|133.52|132.02|133.5|132|8
1625920610000|2021-07-10 12:36:50|133.51|132.01|133.52|132.02|133.52|132.02|133.5|132|14
1625920620000|2021-07-10 12:37:00|133.53|132.03|133.51|132.01|133.53|132.03|133.5|132|7
1625920630000|2021-07-10 12:37:10|133.5|132|133.43|131.93|133.5|132|133.43|131.93|15
1625920640000|2021-07-10 12:37:20|133.42|131.92|133.38|131.88|133.42|131.92|133.38|131.88|11
1625920650000|2021-07-10 12:37:30|133.37|131.87|133.37|131.87|133.37|131.87|133.36|131.86|3
1625920660000|2021-07-10 12:37:40|133.36|131.86|133.4|131.9|133.4|131.9|133.36|131.86|5
1625920670000|2021-07-10 12:37:50|133.39|131.89|133.46|131.96|133.47|131.97|133.38|131.88|11
1625920680000|2021-07-10 12:38:00|133.47|131.97|133.49|131.99|133.49|131.99|133.47|131.97|5
1625920690000|2021-07-10 12:38:10|133.48|131.98|133.51|132.01|133.51|132.01|133.48|131.98|9
1625920700000|2021-07-10 12:38:20|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625920710000|2021-07-10 12:38:30|133.55|132.05|133.62|132.12|133.62|132.12|133.55|132.05|11
1625920720000|2021-07-10 12:38:40|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|3
1625920730000|2021-07-10 12:38:50|133.62|132.12|133.6|132.1|133.62|132.12|133.57|132.07|12
1625920740000|2021-07-10 12:39:00|133.59|132.09|133.6|132.1|133.6|132.1|133.59|132.09|2
1625920750000|2021-07-10 12:39:10|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|6
1625920760000|2021-07-10 12:39:20|133.63|132.13|133.67|132.17|133.69|132.19|133.63|132.13|9
1625920770000|2021-07-10 12:39:30|133.68|132.18|133.69|132.19|133.7|132.2|133.67|132.17|7
1625920780000|2021-07-10 12:39:40|133.7|132.2|133.64|132.14|133.7|132.2|133.63|132.13|15
1625920790000|2021-07-10 12:39:50|133.63|132.13|133.67|132.17|133.68|132.18|133.63|132.13|7
1625920800000|2021-07-10 12:40:00|133.68|132.18|133.69|132.19|133.7|132.2|133.68|132.18|6
1625920810000|2021-07-10 12:40:10|133.68|132.18|133.56|132.06|133.68|132.18|133.55|132.05|17
1625920820000|2021-07-10 12:40:20|133.55|132.05|133.52|132.02|133.57|132.07|133.52|132.02|14
1625920830000|2021-07-10 12:40:30|133.51|132.01|133.52|132.02|133.54|132.04|133.5|132|12
1625920840000|2021-07-10 12:40:40|133.53|132.03|133.52|132.02|133.53|132.03|133.52|132.02|2
1625920850000|2021-07-10 12:40:50|133.51|132.01|133.48|131.98|133.51|132.01|133.48|131.98|5
1625920860000|2021-07-10 12:41:00|133.49|131.99|133.59|132.09|133.59|132.09|133.49|131.99|12
1625920870000|2021-07-10 12:41:10|133.63|132.13|133.43|131.93|133.66|132.16|133.43|131.93|23
1625920880000|2021-07-10 12:41:20|133.42|131.92|133.38|131.88|133.43|131.93|133.38|131.88|9
1625920890000|2021-07-10 12:41:30|133.37|131.87|133.4|131.9|133.43|131.93|133.34|131.84|18
1625920900000|2021-07-10 12:41:40|133.41|131.91|133.45|131.95|133.45|131.95|133.4|131.9|11
1625920910000|2021-07-10 12:41:50|133.46|131.96|133.43|131.93|133.49|131.99|133.42|131.92|11
1625920920000|2021-07-10 12:42:00|133.44|131.94|133.47|131.97|133.47|131.97|133.42|131.92|11
1625920930000|2021-07-10 12:42:10|133.48|131.98|133.54|132.04|133.55|132.05|133.48|131.98|10
1625920940000|2021-07-10 12:42:20|133.55|132.05|133.52|132.02|133.56|132.06|133.51|132.01|8
1625920950000|2021-07-10 12:42:30|133.51|132.01|133.52|132.02|133.52|132.02|133.49|131.99|12
1625920960000|2021-07-10 12:42:40|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625920970000|2021-07-10 12:42:50|133.54|132.04|133.54|132.04|133.55|132.05|133.53|132.03|5
1625920980000|2021-07-10 12:43:00|133.55|132.05|133.61|132.11|133.63|132.13|133.55|132.05|11
1625920990000|2021-07-10 12:43:10|133.6|132.1|133.6|132.1|133.61|132.11|133.59|132.09|11
1625921000000|2021-07-10 12:43:20|133.59|132.09|133.58|132.08|133.61|132.11|133.58|132.08|6
1625921010000|2021-07-10 12:43:30|133.59|132.09|133.59|132.09|133.59|132.09|133.58|132.08|5
1625921020000|2021-07-10 12:43:40|133.6|132.1|133.5|132|133.6|132.1|133.5|132|9
1625921030000|2021-07-10 12:43:50|133.51|132.01|133.53|132.03|133.53|132.03|133.51|132.01|3
1625921040000|2021-07-10 12:44:00|133.54|132.04|133.56|132.06|133.56|132.06|133.54|132.04|3
1625921050000|2021-07-10 12:44:10|133.55|132.05|133.51|132.01|133.55|132.05|133.51|132.01|4
1625921060000|2021-07-10 12:44:20|133.5|132|133.44|131.94|133.5|132|133.44|131.94|9
1625921070000|2021-07-10 12:44:30|133.46|131.96|133.46|131.96|133.46|131.96|133.44|131.94|9
1625921080000|2021-07-10 12:44:40|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|2
1625921090000|2021-07-10 12:44:50|133.5|132|133.51|132.01|133.51|132.01|133.49|131.99|5
1625921100000|2021-07-10 12:45:00|133.5|132|133.5|132|133.5|132|133.49|131.99|5
1625921110000|2021-07-10 12:45:10|133.49|131.99|133.49|131.99|133.5|132|133.49|131.99|3
1625921120000|2021-07-10 12:45:20|133.5|132|133.47|131.97|133.5|132|133.46|131.96|12
1625921130000|2021-07-10 12:45:30|133.46|131.96|133.41|131.91|133.46|131.96|133.4|131.9|11
1625921140000|2021-07-10 12:45:40|133.42|131.92|133.47|131.97|133.48|131.98|133.41|131.91|9
1625921150000|2021-07-10 12:45:50|133.48|131.98|133.48|131.98|133.48|131.98|133.47|131.97|5
1625921160000|2021-07-10 12:46:00|133.49|131.99|133.54|132.04|133.55|132.05|133.49|131.99|12
1625921170000|2021-07-10 12:46:10|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|8
1625921180000|2021-07-10 12:46:20|133.55|132.05|133.56|132.06|133.56|132.06|133.54|132.04|4
1625921190000|2021-07-10 12:46:30|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|6
1625921200000|2021-07-10 12:46:40|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|4
1625921220000|2021-07-10 12:47:00|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|2
1625921230000|2021-07-10 12:47:10|133.56|132.06|133.61|132.11|133.62|132.12|133.55|132.05|11
1625921240000|2021-07-10 12:47:20|133.62|132.12|133.57|132.07|133.62|132.12|133.57|132.07|9
1625921260000|2021-07-10 12:47:40|133.58|132.08|133.58|132.08|133.58|132.08|133.58|132.08|1
1625921270000|2021-07-10 12:47:50|133.59|132.09|133.57|132.07|133.59|132.09|133.57|132.07|5
1625921280000|2021-07-10 12:48:00|133.58|132.08|133.52|132.02|133.59|132.09|133.52|132.02|9
1625921290000|2021-07-10 12:48:10|133.51|132.01|133.48|131.98|133.52|132.02|133.48|131.98|6
1625921300000|2021-07-10 12:48:20|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|5
1625921310000|2021-07-10 12:48:30|133.48|131.98|133.47|131.97|133.49|131.99|133.47|131.97|4
1625921320000|2021-07-10 12:48:40|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1625921330000|2021-07-10 12:48:50|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|2
1625921340000|2021-07-10 12:49:00|133.49|131.99|133.49|131.99|133.49|131.99|133.49|131.99|1
1625921360000|2021-07-10 12:49:20|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1625921370000|2021-07-10 12:49:30|133.47|131.97|133.49|131.99|133.49|131.99|133.47|131.97|5
1625921380000|2021-07-10 12:49:40|133.5|132|133.39|131.89|133.5|132|133.39|131.89|13
1625921390000|2021-07-10 12:49:50|133.38|131.88|133.36|131.86|133.39|131.89|133.35|131.85|9
1625921400000|2021-07-10 12:50:00|133.37|131.87|133.4|131.9|133.4|131.9|133.36|131.86|5
1625921410000|2021-07-10 12:50:10|133.41|131.91|133.4|131.9|133.41|131.91|133.39|131.89|4
1625921420000|2021-07-10 12:50:20|133.39|131.89|133.4|131.9|133.4|131.9|133.39|131.89|2
1625921430000|2021-07-10 12:50:30|133.39|131.89|133.39|131.89|133.4|131.9|133.39|131.89|3
1625921440000|2021-07-10 12:50:40|133.4|131.9|133.38|131.88|133.4|131.9|133.38|131.88|9
1625921450000|2021-07-10 12:50:50|133.39|131.89|133.45|131.95|133.45|131.95|133.39|131.89|7
1625921460000|2021-07-10 12:51:00|133.44|131.94|133.48|131.98|133.5|132|133.44|131.94|10
1625921470000|2021-07-10 12:51:10|133.49|131.99|133.56|132.06|133.56|132.06|133.49|131.99|11
1625921480000|2021-07-10 12:51:20|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|2
1625921490000|2021-07-10 12:51:30|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|2
1625921500000|2021-07-10 12:51:40|133.59|132.09|133.59|132.09|133.59|132.09|133.59|132.09|1
1625921510000|2021-07-10 12:51:50|133.58|132.08|133.59|132.09|133.6|132.1|133.58|132.08|6
1625921520000|2021-07-10 12:52:00|133.6|132.1|133.69|132.19|133.69|132.19|133.59|132.09|12
1625921530000|2021-07-10 12:52:10|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|6
1625921540000|2021-07-10 12:52:20|133.7|132.2|133.71|132.21|133.74|132.24|133.7|132.2|8
1625921550000|2021-07-10 12:52:30|133.7|132.2|133.69|132.19|133.71|132.21|133.69|132.19|8
1625921560000|2021-07-10 12:52:40|133.68|132.18|133.59|132.09|133.68|132.18|133.59|132.09|9
1625921570000|2021-07-10 12:52:50|133.56|132.06|133.54|132.04|133.58|132.08|133.54|132.04|6
1625921580000|2021-07-10 12:53:00|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|2
1625921590000|2021-07-10 12:53:10|133.54|132.04|133.59|132.09|133.59|132.09|133.53|132.03|8
1625921600000|2021-07-10 12:53:20|133.6|132.1|133.6|132.1|133.63|132.13|133.59|132.09|10
1625921610000|2021-07-10 12:53:30|133.61|132.11|133.61|132.11|133.62|132.12|133.59|132.09|9
1625921620000|2021-07-10 12:53:40|133.62|132.12|133.69|132.19|133.69|132.19|133.62|132.12|8
1625921630000|2021-07-10 12:53:50|133.68|132.18|133.67|132.17|133.69|132.19|133.66|132.16|10
1625921640000|2021-07-10 12:54:00|133.66|132.16|133.62|132.12|133.66|132.16|133.61|132.11|10
1625921650000|2021-07-10 12:54:10|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|3
1625921660000|2021-07-10 12:54:20|133.59|132.09|133.59|132.09|133.6|132.1|133.58|132.08|5
1625921670000|2021-07-10 12:54:30|133.6|132.1|133.6|132.1|133.61|132.11|133.59|132.09|5
1625921680000|2021-07-10 12:54:40|133.61|132.11|133.64|132.14|133.65|132.15|133.61|132.11|6
1625921690000|2021-07-10 12:54:50|133.65|132.15|133.68|132.18|133.7|132.2|133.65|132.15|7
1625921700000|2021-07-10 12:55:00|133.67|132.17|133.62|132.12|133.67|132.17|133.61|132.11|10
1625921720000|2021-07-10 12:55:20|133.61|132.11|133.56|132.06|133.61|132.11|133.55|132.05|7
1625921730000|2021-07-10 12:55:30|133.57|132.07|133.57|132.07|133.58|132.08|133.56|132.06|5
1625921740000|2021-07-10 12:55:40|133.58|132.08|133.58|132.08|133.58|132.08|133.58|132.08|1
1625921750000|2021-07-10 12:55:50|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|2
1625921760000|2021-07-10 12:56:00|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|4
1625921790000|2021-07-10 12:56:30|133.59|132.09|133.66|132.16|133.66|132.16|133.59|132.09|6
1625921800000|2021-07-10 12:56:40|133.67|132.17|133.73|132.23|133.73|132.23|133.67|132.17|6
1625921810000|2021-07-10 12:56:50|133.74|132.24|133.73|132.23|133.74|132.24|133.72|132.22|4
1625921820000|2021-07-10 12:57:00|133.72|132.22|133.73|132.23|133.73|132.23|133.72|132.22|6
1625921830000|2021-07-10 12:57:10|133.72|132.22|133.66|132.16|133.72|132.22|133.62|132.12|10
1625921840000|2021-07-10 12:57:20|133.68|132.18|133.71|132.21|133.71|132.21|133.66|132.16|10
1625921850000|2021-07-10 12:57:30|133.7|132.2|133.67|132.17|133.72|132.22|133.67|132.17|11
1625921860000|2021-07-10 12:57:40|133.66|132.16|133.64|132.14|133.66|132.16|133.63|132.13|6
1625921870000|2021-07-10 12:57:50|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|5
1625921880000|2021-07-10 12:58:00|133.62|132.12|133.62|132.12|133.62|132.12|133.61|132.11|3
1625921890000|2021-07-10 12:58:10|133.61|132.11|133.56|132.06|133.62|132.12|133.56|132.06|8
1625921900000|2021-07-10 12:58:20|133.55|132.05|133.47|131.97|133.55|132.05|133.46|131.96|17
1625921910000|2021-07-10 12:58:30|133.46|131.96|133.5|132|133.51|132.01|133.45|131.95|12
1625921920000|2021-07-10 12:58:40|133.51|132.01|133.53|132.03|133.54|132.04|133.51|132.01|5
1625921930000|2021-07-10 12:58:50|133.54|132.04|133.6|132.1|133.6|132.1|133.54|132.04|7
1625921940000|2021-07-10 12:59:00|133.61|132.11|133.63|132.13|133.63|132.13|133.6|132.1|7
1625921950000|2021-07-10 12:59:10|133.64|132.14|133.64|132.14|133.64|132.14|133.63|132.13|3
1625921960000|2021-07-10 12:59:20|133.65|132.15|133.74|132.24|133.74|132.24|133.65|132.15|8
1625921970000|2021-07-10 12:59:30|133.73|132.23|133.66|132.16|133.73|132.23|133.65|132.15|16
1625921980000|2021-07-10 12:59:40|133.65|132.15|133.65|132.15|133.65|132.15|133.64|132.14|3
1625922000000|2021-07-10 13:00:00|133.64|132.14|133.61|132.11|133.64|132.14|133.61|132.11|3
1625922010000|2021-07-10 13:00:10|133.6|132.1|133.56|132.06|133.61|132.11|133.56|132.06|6
1625922020000|2021-07-10 13:00:20|133.55|132.05|133.52|132.02|133.55|132.05|133.52|132.02|5
1625922030000|2021-07-10 13:00:30|133.5|132|133.5|132|133.5|132|133.49|131.99|3
1625922040000|2021-07-10 13:00:40|133.49|131.99|133.52|132.02|133.52|132.02|133.49|131.99|14
1625922050000|2021-07-10 13:00:50|133.53|132.03|133.55|132.05|133.55|132.05|133.52|132.02|7
1625922060000|2021-07-10 13:01:00|133.56|132.06|133.65|132.15|133.65|132.15|133.56|132.06|7
1625922070000|2021-07-10 13:01:10|133.67|132.17|133.67|132.17|133.68|132.18|133.66|132.16|7
1625922080000|2021-07-10 13:01:20|133.68|132.18|133.69|132.19|133.69|132.19|133.67|132.17|3
1625922090000|2021-07-10 13:01:30|133.7|132.2|133.7|132.2|133.7|132.2|133.7|132.2|1
1625922100000|2021-07-10 13:01:40|133.69|132.19|133.71|132.21|133.72|132.22|133.69|132.19|9
1625922110000|2021-07-10 13:01:50|133.72|132.22|133.72|132.22|133.73|132.23|133.71|132.21|10
1625922120000|2021-07-10 13:02:00|133.73|132.23|133.69|132.19|133.73|132.23|133.68|132.18|7
1625922130000|2021-07-10 13:02:10|133.7|132.2|133.73|132.23|133.74|132.24|133.7|132.2|8
1625922140000|2021-07-10 13:02:20|133.74|132.24|133.78|132.28|133.78|132.28|133.74|132.24|4
1625922150000|2021-07-10 13:02:30|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|6
1625922160000|2021-07-10 13:02:40|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|9
1625922170000|2021-07-10 13:02:50|133.8|132.3|133.74|132.24|133.8|132.3|133.74|132.24|10
1625922180000|2021-07-10 13:03:00|133.76|132.26|133.78|132.28|133.8|132.3|133.76|132.26|9
1625922190000|2021-07-10 13:03:10|133.79|132.29|133.77|132.27|133.8|132.3|133.76|132.26|10
1625922200000|2021-07-10 13:03:20|133.76|132.26|133.72|132.22|133.76|132.26|133.71|132.21|5
1625922210000|2021-07-10 13:03:30|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625922220000|2021-07-10 13:03:40|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|9
1625922230000|2021-07-10 13:03:50|133.74|132.24|133.78|132.28|133.79|132.29|133.74|132.24|9
1625922240000|2021-07-10 13:04:00|133.79|132.29|133.79|132.29|133.79|132.29|133.79|132.29|1
1625922250000|2021-07-10 13:04:10|133.77|132.27|133.73|132.23|133.77|132.27|133.73|132.23|3
1625922260000|2021-07-10 13:04:20|133.74|132.24|133.74|132.24|133.75|132.25|133.74|132.24|3
1625922270000|2021-07-10 13:04:30|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|5
1625922280000|2021-07-10 13:04:40|133.78|132.28|133.77|132.27|133.78|132.28|133.77|132.27|2
1625922290000|2021-07-10 13:04:50|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625922300000|2021-07-10 13:05:00|133.74|132.24|133.74|132.24|133.74|132.24|133.73|132.23|3
1625922310000|2021-07-10 13:05:10|133.73|132.23|133.73|132.23|133.74|132.24|133.72|132.22|5
1625922320000|2021-07-10 13:05:20|133.72|132.22|133.63|132.13|133.72|132.22|133.63|132.13|9
1625922330000|2021-07-10 13:05:30|133.64|132.14|133.66|132.16|133.67|132.17|133.61|132.11|15
1625922340000|2021-07-10 13:05:40|133.67|132.17|133.65|132.15|133.67|132.17|133.65|132.15|5
1625922350000|2021-07-10 13:05:50|133.66|132.16|133.65|132.15|133.67|132.17|133.65|132.15|6
1625922360000|2021-07-10 13:06:00|133.66|132.16|133.72|132.22|133.72|132.22|133.66|132.16|8
1625922370000|2021-07-10 13:06:10|133.71|132.21|133.75|132.25|133.75|132.25|133.71|132.21|7
1625922380000|2021-07-10 13:06:20|133.76|132.26|133.76|132.26|133.76|132.26|133.75|132.25|3
1625922390000|2021-07-10 13:06:30|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1625922400000|2021-07-10 13:06:40|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|3
1625922410000|2021-07-10 13:06:50|133.73|132.23|133.74|132.24|133.74|132.24|133.73|132.23|2
1625922420000|2021-07-10 13:07:00|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|3
1625922430000|2021-07-10 13:07:10|133.74|132.24|133.73|132.23|133.74|132.24|133.72|132.22|4
1625922440000|2021-07-10 13:07:20|133.72|132.22|133.72|132.22|133.72|132.22|133.72|132.22|1
1625922460000|2021-07-10 13:07:40|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625922470000|2021-07-10 13:07:50|133.71|132.21|133.71|132.21|133.71|132.21|133.71|132.21|1
1625922480000|2021-07-10 13:08:00|133.7|132.2|133.66|132.16|133.71|132.21|133.66|132.16|6
1625922490000|2021-07-10 13:08:10|133.65|132.15|133.66|132.16|133.66|132.16|133.63|132.13|8
1625922500000|2021-07-10 13:08:20|133.65|132.15|133.63|132.13|133.65|132.15|133.63|132.13|5
1625922510000|2021-07-10 13:08:30|133.64|132.14|133.62|132.12|133.65|132.15|133.62|132.12|5
1625922520000|2021-07-10 13:08:40|133.61|132.11|133.62|132.12|133.63|132.13|133.61|132.11|10
1625922530000|2021-07-10 13:08:50|133.61|132.11|133.61|132.11|133.63|132.13|133.59|132.09|7
1625922540000|2021-07-10 13:09:00|133.62|132.12|133.62|132.12|133.62|132.12|133.62|132.12|1
1625922550000|2021-07-10 13:09:10|133.61|132.11|133.57|132.07|133.61|132.11|133.57|132.07|11
1625922560000|2021-07-10 13:09:20|133.56|132.06|133.49|131.99|133.56|132.06|133.48|131.98|12
1625922570000|2021-07-10 13:09:30|133.5|132|133.46|131.96|133.5|132|133.46|131.96|7
1625922580000|2021-07-10 13:09:40|133.45|131.95|133.45|131.95|133.45|131.95|133.45|131.95|1
1625922590000|2021-07-10 13:09:50|133.46|131.96|133.49|131.99|133.49|131.99|133.46|131.96|7
1625922600000|2021-07-10 13:10:00|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1625922610000|2021-07-10 13:10:10|133.47|131.97|133.41|131.91|133.47|131.97|133.4|131.9|7
1625922620000|2021-07-10 13:10:20|133.43|131.93|133.45|131.95|133.45|131.95|133.43|131.93|9
1625922630000|2021-07-10 13:10:30|133.47|131.97|133.47|131.97|133.48|131.98|133.47|131.97|5
1625922640000|2021-07-10 13:10:40|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|2
1625922650000|2021-07-10 13:10:50|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|4
1625922660000|2021-07-10 13:11:00|133.46|131.96|133.46|131.96|133.48|131.98|133.45|131.95|9
1625922670000|2021-07-10 13:11:10|133.45|131.95|133.41|131.91|133.46|131.96|133.41|131.91|10
1625922680000|2021-07-10 13:11:20|133.4|131.9|133.46|131.96|133.47|131.97|133.39|131.89|8
1625922690000|2021-07-10 13:11:30|133.45|131.95|133.44|131.94|133.47|131.97|133.44|131.94|9
1625922700000|2021-07-10 13:11:40|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|4
1625922710000|2021-07-10 13:11:50|133.41|131.91|133.41|131.91|133.41|131.91|133.4|131.9|3
1625922720000|2021-07-10 13:12:00|133.4|131.9|133.69|132.19|133.7|132.2|133.4|131.9|21
1625922730000|2021-07-10 13:12:10|133.71|132.21|133.58|132.08|133.71|132.21|133.55|132.05|12
1625922740000|2021-07-10 13:12:20|133.59|132.09|133.61|132.11|133.63|132.13|133.59|132.09|12
1625922750000|2021-07-10 13:12:30|133.62|132.12|133.61|132.11|133.63|132.13|133.59|132.09|10
1625922760000|2021-07-10 13:12:40|133.6|132.1|133.5|132|133.6|132.1|133.5|132|18
1625922770000|2021-07-10 13:12:50|133.51|132.01|133.51|132.01|133.53|132.03|133.49|131.99|15
1625922780000|2021-07-10 13:13:00|133.52|132.02|133.46|131.96|133.52|132.02|133.44|131.94|15
1625922790000|2021-07-10 13:13:10|133.47|131.97|133.48|131.98|133.49|131.99|133.45|131.95|9
1625922800000|2021-07-10 13:13:20|133.49|131.99|133.55|132.05|133.57|132.07|133.49|131.99|19
1625922810000|2021-07-10 13:13:30|133.54|132.04|133.57|132.07|133.57|132.07|133.54|132.04|7
1625922820000|2021-07-10 13:13:40|133.58|132.08|133.54|132.04|133.58|132.08|133.54|132.04|6
1625922830000|2021-07-10 13:13:50|133.55|132.05|133.57|132.07|133.59|132.09|133.55|132.05|9
1625922840000|2021-07-10 13:14:00|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|12
1625922850000|2021-07-10 13:14:10|133.55|132.05|133.61|132.11|133.63|132.13|133.55|132.05|9
1625922860000|2021-07-10 13:14:20|133.62|132.12|133.6|132.1|133.62|132.12|133.6|132.1|7
1625922870000|2021-07-10 13:14:30|133.59|132.09|133.58|132.08|133.6|132.1|133.56|132.06|12
1625922880000|2021-07-10 13:14:40|133.57|132.07|133.64|132.14|133.64|132.14|133.57|132.07|6
1625922890000|2021-07-10 13:14:50|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625922900000|2021-07-10 13:15:00|133.62|132.12|133.6|132.1|133.62|132.12|133.6|132.1|7
1625922910000|2021-07-10 13:15:10|133.59|132.09|133.56|132.06|133.59|132.09|133.55|132.05|5
1625922920000|2021-07-10 13:15:20|133.55|132.05|133.52|132.02|133.56|132.06|133.52|132.02|14
1625922930000|2021-07-10 13:15:30|133.53|132.03|133.44|131.94|133.53|132.03|133.43|131.93|9
1625922940000|2021-07-10 13:15:40|133.45|131.95|133.44|131.94|133.45|131.95|133.44|131.94|10
1625922950000|2021-07-10 13:15:50|133.43|131.93|133.48|131.98|133.49|131.99|133.43|131.93|8
1625922960000|2021-07-10 13:16:00|133.49|131.99|133.56|132.06|133.56|132.06|133.47|131.97|18
1625922970000|2021-07-10 13:16:10|133.57|132.07|133.57|132.07|133.57|132.07|133.53|132.03|7
1625922980000|2021-07-10 13:16:20|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|3
1625922990000|2021-07-10 13:16:30|133.6|132.1|133.6|132.1|133.61|132.11|133.6|132.1|3
1625923000000|2021-07-10 13:16:40|133.61|132.11|133.62|132.12|133.62|132.12|133.6|132.1|6
1625923010000|2021-07-10 13:16:50|133.63|132.13|133.68|132.18|133.68|132.18|133.62|132.12|7
1625923020000|2021-07-10 13:17:00|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|5
1625923030000|2021-07-10 13:17:10|133.68|132.18|133.62|132.12|133.68|132.18|133.61|132.11|11
1625923040000|2021-07-10 13:17:20|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625923050000|2021-07-10 13:17:30|133.62|132.12|133.62|132.12|133.62|132.12|133.62|132.12|1
1625923060000|2021-07-10 13:17:40|133.63|132.13|133.61|132.11|133.63|132.13|133.6|132.1|5
1625923070000|2021-07-10 13:17:50|133.59|132.09|133.62|132.12|133.62|132.12|133.59|132.09|8
1625923080000|2021-07-10 13:18:00|133.63|132.13|133.63|132.13|133.68|132.18|133.62|132.12|11
1625923090000|2021-07-10 13:18:10|133.64|132.14|133.66|132.16|133.66|132.16|133.63|132.13|7
1625923100000|2021-07-10 13:18:20|133.65|132.15|133.61|132.11|133.66|132.16|133.61|132.11|8
1625923110000|2021-07-10 13:18:30|133.62|132.12|133.62|132.12|133.62|132.12|133.61|132.11|5
1625923120000|2021-07-10 13:18:40|133.63|132.13|133.68|132.18|133.7|132.2|133.63|132.13|12
1625923130000|2021-07-10 13:18:50|133.69|132.19|133.7|132.2|133.7|132.2|133.67|132.17|12
1625923140000|2021-07-10 13:19:00|133.69|132.19|133.74|132.24|133.74|132.24|133.69|132.19|8
1625923150000|2021-07-10 13:19:10|133.75|132.25|133.72|132.22|133.78|132.28|133.72|132.22|15
1625923160000|2021-07-10 13:19:20|133.73|132.23|133.78|132.28|133.78|132.28|133.72|132.22|7
1625923170000|2021-07-10 13:19:30|133.77|132.27|133.76|132.26|133.78|132.28|133.76|132.26|12
1625923180000|2021-07-10 13:19:40|133.77|132.27|133.77|132.27|133.77|132.27|133.77|132.27|1
1625923190000|2021-07-10 13:19:50|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|4
1625923200000|2021-07-10 13:20:00|133.76|132.26|133.71|132.21|133.8|132.3|133.71|132.21|21
1625923210000|2021-07-10 13:20:10|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|11
1625923220000|2021-07-10 13:20:20|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|4
1625923230000|2021-07-10 13:20:30|133.74|132.24|133.74|132.24|133.74|132.24|133.73|132.23|5
1625923240000|2021-07-10 13:20:40|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|5
1625923250000|2021-07-10 13:20:50|133.74|132.24|133.65|132.15|133.74|132.24|133.65|132.15|11
1625923260000|2021-07-10 13:21:00|133.66|132.16|133.7|132.2|133.71|132.21|133.66|132.16|7
1625923270000|2021-07-10 13:21:10|133.71|132.21|133.74|132.24|133.75|132.25|133.7|132.2|7
1625923280000|2021-07-10 13:21:20|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1625923290000|2021-07-10 13:21:30|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625923310000|2021-07-10 13:21:50|133.75|132.25|133.78|132.28|133.78|132.28|133.75|132.25|4
1625923320000|2021-07-10 13:22:00|133.77|132.27|133.82|132.32|133.83|132.33|133.77|132.27|14
1625923330000|2021-07-10 13:22:10|133.81|132.31|133.83|132.33|133.83|132.33|133.81|132.31|3
1625923340000|2021-07-10 13:22:20|133.82|132.32|133.82|132.32|133.82|132.32|133.81|132.31|5
1625923350000|2021-07-10 13:22:30|133.81|132.31|133.83|132.33|133.84|132.34|133.81|132.31|10
1625923360000|2021-07-10 13:22:40|133.82|132.32|133.8|132.3|133.83|132.33|133.8|132.3|6
1625923370000|2021-07-10 13:22:50|133.81|132.31|133.81|132.31|133.82|132.32|133.8|132.3|5
1625923380000|2021-07-10 13:23:00|133.8|132.3|133.75|132.25|133.8|132.3|133.75|132.25|10
1625923390000|2021-07-10 13:23:10|133.74|132.24|133.7|132.2|133.74|132.24|133.69|132.19|7
1625923400000|2021-07-10 13:23:20|133.69|132.19|133.69|132.19|133.7|132.2|133.69|132.19|5
1625923410000|2021-07-10 13:23:30|133.68|132.18|133.62|132.12|133.68|132.18|133.62|132.12|9
1625923420000|2021-07-10 13:23:40|133.61|132.11|133.65|132.15|133.65|132.15|133.59|132.09|9
1625923430000|2021-07-10 13:23:50|133.66|132.16|133.69|132.19|133.7|132.2|133.66|132.16|7
1625923440000|2021-07-10 13:24:00|133.68|132.18|133.67|132.17|133.68|132.18|133.66|132.16|3
1625923450000|2021-07-10 13:24:10|133.68|132.18|133.7|132.2|133.7|132.2|133.68|132.18|3
1625923460000|2021-07-10 13:24:20|133.71|132.21|133.7|132.2|133.71|132.21|133.69|132.19|8
1625923470000|2021-07-10 13:24:30|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|5
1625923480000|2021-07-10 13:24:40|133.68|132.18|133.68|132.18|133.69|132.19|133.68|132.18|3
1625923490000|2021-07-10 13:24:50|133.67|132.17|133.69|132.19|133.69|132.19|133.67|132.17|5
1625923500000|2021-07-10 13:25:00|133.68|132.18|133.69|132.19|133.69|132.19|133.68|132.18|6
1625923510000|2021-07-10 13:25:10|133.68|132.18|133.68|132.18|133.69|132.19|133.68|132.18|3
1625923520000|2021-07-10 13:25:20|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|5
1625923530000|2021-07-10 13:25:30|133.68|132.18|133.66|132.16|133.68|132.18|133.66|132.16|5
1625923540000|2021-07-10 13:25:40|133.63|132.13|133.64|132.14|133.65|132.15|133.63|132.13|6
1625923550000|2021-07-10 13:25:50|133.63|132.13|133.62|132.12|133.63|132.13|133.61|132.11|4
1625923560000|2021-07-10 13:26:00|133.61|132.11|133.63|132.13|133.64|132.14|133.61|132.11|5
1625923570000|2021-07-10 13:26:10|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1625923580000|2021-07-10 13:26:20|133.62|132.12|133.63|132.13|133.64|132.14|133.62|132.12|4
1625923590000|2021-07-10 13:26:30|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|3
1625923600000|2021-07-10 13:26:40|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|4
1625923610000|2021-07-10 13:26:50|133.61|132.11|133.55|132.05|133.61|132.11|133.55|132.05|7
1625923620000|2021-07-10 13:27:00|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1625923630000|2021-07-10 13:27:10|133.52|132.02|133.54|132.04|133.56|132.06|133.52|132.02|9
1625923640000|2021-07-10 13:27:20|133.53|132.03|133.48|131.98|133.53|132.03|133.47|131.97|7
1625923650000|2021-07-10 13:27:30|133.49|131.99|133.53|132.03|133.54|132.04|133.49|131.99|9
1625923660000|2021-07-10 13:27:40|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625923670000|2021-07-10 13:27:50|133.51|132.01|133.45|131.95|133.51|132.01|133.45|131.95|9
1625923680000|2021-07-10 13:28:00|133.46|131.96|133.47|131.97|133.48|131.98|133.46|131.96|8
1625923690000|2021-07-10 13:28:10|133.48|131.98|133.47|131.97|133.48|131.98|133.47|131.97|2
1625923700000|2021-07-10 13:28:20|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|2
1625923710000|2021-07-10 13:28:30|133.46|131.96|133.46|131.96|133.47|131.97|133.45|131.95|7
1625923720000|2021-07-10 13:28:40|133.47|131.97|133.48|131.98|133.49|131.99|133.46|131.96|13
1625923730000|2021-07-10 13:28:50|133.47|131.97|133.47|131.97|133.49|131.99|133.47|131.97|5
1625923740000|2021-07-10 13:29:00|133.46|131.96|133.45|131.95|133.46|131.96|133.44|131.94|9
1625923750000|2021-07-10 13:29:10|133.46|131.96|133.48|131.98|133.48|131.98|133.46|131.96|3
1625923760000|2021-07-10 13:29:20|133.5|132|133.54|132.04|133.56|132.06|133.49|131.99|13
1625923770000|2021-07-10 13:29:30|133.52|132.02|133.5|132|133.52|132.02|133.5|132|3
1625923780000|2021-07-10 13:29:40|133.51|132.01|133.53|132.03|133.53|132.03|133.5|132|5
1625923790000|2021-07-10 13:29:50|133.52|132.02|133.53|132.03|133.53|132.03|133.52|132.02|2
1625923800000|2021-07-10 13:30:00|133.52|132.02|133.48|131.98|133.52|132.02|133.48|131.98|5
1625923810000|2021-07-10 13:30:10|133.47|131.97|133.44|131.94|133.48|131.98|133.44|131.94|8
1625923820000|2021-07-10 13:30:20|133.43|131.93|133.45|131.95|133.45|131.95|133.43|131.93|5
1625923830000|2021-07-10 13:30:30|133.46|131.96|133.47|131.97|133.49|131.99|133.45|131.95|10
1625923840000|2021-07-10 13:30:40|133.48|131.98|133.47|131.97|133.48|131.98|133.45|131.95|6
1625923850000|2021-07-10 13:30:50|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|6
1625923860000|2021-07-10 13:31:00|133.46|131.96|133.31|131.81|133.46|131.96|133.3|131.8|10
1625923870000|2021-07-10 13:31:10|133.32|131.82|133.3|131.8|133.33|131.83|133.3|131.8|6
1625923880000|2021-07-10 13:31:20|133.31|131.81|133.26|131.76|133.31|131.81|133.26|131.76|10
1625923890000|2021-07-10 13:31:30|133.27|131.77|133.14|131.64|133.27|131.77|133.13|131.63|13
1625923900000|2021-07-10 13:31:40|133.15|131.65|133.13|131.63|133.15|131.65|133.12|131.62|7
1625923910000|2021-07-10 13:31:50|133.12|131.62|133.08|131.58|133.12|131.62|133.07|131.57|13
1625923920000|2021-07-10 13:32:00|133.07|131.57|133.1|131.6|133.12|131.62|133.07|131.57|12
1625923930000|2021-07-10 13:32:10|133.09|131.59|133.11|131.61|133.11|131.61|133.09|131.59|12
1625923940000|2021-07-10 13:32:20|133.1|131.6|133.1|131.6|133.1|131.6|133.08|131.58|8
1625923950000|2021-07-10 13:32:30|133.09|131.59|133.08|131.58|133.11|131.61|133.08|131.58|4
1625923960000|2021-07-10 13:32:40|133.09|131.59|133.1|131.6|133.15|131.65|133.07|131.57|15
1625923970000|2021-07-10 13:32:50|133.07|131.57|133.06|131.56|133.08|131.58|133.06|131.56|5
1625923980000|2021-07-10 13:33:00|133.05|131.55|132.93|131.43|133.06|131.56|132.93|131.43|14
1625923990000|2021-07-10 13:33:10|132.92|131.42|132.91|131.41|132.92|131.42|132.9|131.4|6
1625924000000|2021-07-10 13:33:20|132.92|131.42|132.85|131.35|132.93|131.43|132.85|131.35|12
1625924010000|2021-07-10 13:33:30|132.86|131.36|132.79|131.29|132.86|131.36|132.79|131.29|6
1625924020000|2021-07-10 13:33:40|132.8|131.3|132.82|131.32|132.82|131.32|132.73|131.23|19
1625924030000|2021-07-10 13:33:50|132.83|131.33|132.8|131.3|132.83|131.33|132.77|131.27|20
1625924040000|2021-07-10 13:34:00|132.79|131.29|132.81|131.31|132.81|131.31|132.78|131.28|5
1625924050000|2021-07-10 13:34:10|132.82|131.32|132.79|131.29|132.85|131.35|132.79|131.29|8
1625924060000|2021-07-10 13:34:20|132.78|131.28|132.79|131.29|132.79|131.29|132.78|131.28|4
1625924070000|2021-07-10 13:34:30|132.78|131.28|132.79|131.29|132.79|131.29|132.78|131.28|2
1625924080000|2021-07-10 13:34:40|132.78|131.28|132.69|131.19|132.78|131.28|132.69|131.19|14
1625924090000|2021-07-10 13:34:50|132.7|131.2|132.65|131.15|132.73|131.23|132.65|131.15|13
1625924100000|2021-07-10 13:35:00|132.66|131.16|132.69|131.19|132.7|131.2|132.65|131.15|12
1625924110000|2021-07-10 13:35:10|132.7|131.2|132.75|131.25|132.75|131.25|132.7|131.2|9
1625924120000|2021-07-10 13:35:20|132.76|131.26|132.75|131.25|132.77|131.27|132.74|131.24|9
1625924130000|2021-07-10 13:35:30|132.74|131.24|132.67|131.17|132.74|131.24|132.67|131.17|11
1625924140000|2021-07-10 13:35:40|132.68|131.18|132.69|131.19|132.73|131.23|132.68|131.18|16
1625924150000|2021-07-10 13:35:50|132.68|131.18|132.69|131.19|132.69|131.19|132.68|131.18|2
1625924160000|2021-07-10 13:36:00|132.68|131.18|132.71|131.21|132.72|131.22|132.68|131.18|12
1625924170000|2021-07-10 13:36:10|132.7|131.2|132.66|131.16|132.7|131.2|132.64|131.14|13
1625924180000|2021-07-10 13:36:20|132.65|131.15|132.64|131.14|132.65|131.15|132.64|131.14|10
1625924190000|2021-07-10 13:36:30|132.65|131.15|132.58|131.08|132.66|131.16|132.58|131.08|14
1625924200000|2021-07-10 13:36:40|132.57|131.07|132.51|131.01|132.58|131.08|132.5|131|14
1625924210000|2021-07-10 13:36:50|132.5|131|132.48|130.98|132.51|131.01|132.47|130.97|13
1625924220000|2021-07-10 13:37:00|132.49|130.99|132.55|131.05|132.55|131.05|132.49|130.99|10
1625924230000|2021-07-10 13:37:10|132.56|131.06|132.57|131.07|132.6|131.1|132.56|131.06|11
1625924240000|2021-07-10 13:37:20|132.56|131.06|132.47|130.97|132.57|131.07|132.47|130.97|14
1625924250000|2021-07-10 13:37:30|132.48|130.98|132.46|130.96|132.51|131.01|132.45|130.95|11
1625924260000|2021-07-10 13:37:40|132.45|130.95|132.5|131|132.5|131|132.45|130.95|9
1625924270000|2021-07-10 13:37:50|132.49|130.99|132.5|131|132.51|131.01|132.46|130.96|11
1625924280000|2021-07-10 13:38:00|132.49|130.99|132.53|131.03|132.53|131.03|132.49|130.99|5
1625924290000|2021-07-10 13:38:10|132.52|131.02|132.53|131.03|132.53|131.03|132.52|131.02|4
1625924300000|2021-07-10 13:38:20|132.52|131.02|132.59|131.09|132.59|131.09|132.51|131.01|13
1625924310000|2021-07-10 13:38:30|132.58|131.08|132.54|131.04|132.6|131.1|132.54|131.04|19
1625924320000|2021-07-10 13:38:40|132.55|131.05|132.51|131.01|132.63|131.13|132.51|131.01|17
1625924330000|2021-07-10 13:38:50|132.5|131|132.49|130.99|132.51|131.01|132.48|130.98|15
1625924340000|2021-07-10 13:39:00|132.5|131|132.52|131.02|132.52|131.02|132.5|131|9
1625924350000|2021-07-10 13:39:10|132.54|131.04|132.55|131.05|132.55|131.05|132.53|131.03|4
1625924360000|2021-07-10 13:39:20|132.56|131.06|132.54|131.04|132.56|131.06|132.53|131.03|5
1625924370000|2021-07-10 13:39:30|132.55|131.05|132.57|131.07|132.57|131.07|132.54|131.04|7
1625924380000|2021-07-10 13:39:40|132.58|131.08|132.58|131.08|132.58|131.08|132.56|131.06|6
1625924390000|2021-07-10 13:39:50|132.59|131.09|132.62|131.12|132.62|131.12|132.58|131.08|6
1625924400000|2021-07-10 13:40:00|132.64|131.14|132.7|131.2|132.71|131.21|132.64|131.14|10
1625924410000|2021-07-10 13:40:10|132.71|131.21|132.8|131.3|132.8|131.3|132.7|131.2|11
1625924420000|2021-07-10 13:40:20|132.81|131.31|132.72|131.22|132.82|131.32|132.72|131.22|13
1625924430000|2021-07-10 13:40:30|132.73|131.23|132.73|131.23|132.73|131.23|132.72|131.22|3
1625924440000|2021-07-10 13:40:40|132.72|131.22|132.72|131.22|132.73|131.23|132.72|131.22|5
1625924450000|2021-07-10 13:40:50|132.71|131.21|132.7|131.2|132.71|131.21|132.69|131.19|4
1625924470000|2021-07-10 13:41:10|132.71|131.21|132.73|131.23|132.73|131.23|132.71|131.21|3
1625924480000|2021-07-10 13:41:20|132.74|131.24|132.7|131.2|132.74|131.24|132.69|131.19|10
1625924490000|2021-07-10 13:41:30|132.71|131.21|132.71|131.21|132.74|131.24|132.7|131.2|13
1625924500000|2021-07-10 13:41:40|132.72|131.22|132.72|131.22|132.72|131.22|132.7|131.2|5
1625924510000|2021-07-10 13:41:50|132.71|131.21|132.71|131.21|132.72|131.22|132.71|131.21|3
1625924520000|2021-07-10 13:42:00|132.72|131.22|132.73|131.23|132.73|131.23|132.72|131.22|10
1625924530000|2021-07-10 13:42:10|132.74|131.24|132.74|131.24|132.75|131.25|132.72|131.22|11
1625924540000|2021-07-10 13:42:20|132.73|131.23|132.75|131.25|132.75|131.25|132.73|131.23|9
1625924550000|2021-07-10 13:42:30|132.74|131.24|132.75|131.25|132.75|131.25|132.74|131.24|2
1625924560000|2021-07-10 13:42:40|132.74|131.24|132.75|131.25|132.75|131.25|132.74|131.24|4
1625924570000|2021-07-10 13:42:50|132.76|131.26|132.77|131.27|132.77|131.27|132.76|131.26|2
1625924580000|2021-07-10 13:43:00|132.76|131.26|132.76|131.26|132.76|131.26|132.76|131.26|1
1625924590000|2021-07-10 13:43:10|132.77|131.27|132.84|131.34|132.84|131.34|132.77|131.27|10
1625924600000|2021-07-10 13:43:20|132.85|131.35|132.86|131.36|132.86|131.36|132.84|131.34|6
1625924610000|2021-07-10 13:43:30|132.89|131.39|132.9|131.4|132.9|131.4|132.89|131.39|4
1625924620000|2021-07-10 13:43:40|132.89|131.39|132.89|131.39|132.9|131.4|132.87|131.37|11
1625924630000|2021-07-10 13:43:50|132.9|131.4|132.89|131.39|132.91|131.41|132.88|131.38|12
1625924640000|2021-07-10 13:44:00|132.9|131.4|132.82|131.32|132.9|131.4|132.82|131.32|12
1625924650000|2021-07-10 13:44:10|132.83|131.33|132.83|131.33|132.83|131.33|132.82|131.32|3
1625924660000|2021-07-10 13:44:20|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625924670000|2021-07-10 13:44:30|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625924680000|2021-07-10 13:44:40|132.84|131.34|132.83|131.33|132.85|131.35|132.83|131.33|4
1625924690000|2021-07-10 13:44:50|132.84|131.34|132.85|131.35|132.85|131.35|132.83|131.33|8
1625924700000|2021-07-10 13:45:00|132.84|131.34|132.83|131.33|132.86|131.36|132.83|131.33|5
1625924710000|2021-07-10 13:45:10|132.82|131.32|132.82|131.32|132.83|131.33|132.82|131.32|3
1625924720000|2021-07-10 13:45:20|132.81|131.31|132.78|131.28|132.81|131.31|132.78|131.28|6
1625924730000|2021-07-10 13:45:30|132.77|131.27|132.77|131.27|132.78|131.28|132.77|131.27|5
1625924740000|2021-07-10 13:45:40|132.76|131.26|132.76|131.26|132.77|131.27|132.75|131.25|5
1625924750000|2021-07-10 13:45:50|132.74|131.24|132.73|131.23|132.74|131.24|132.73|131.23|4
1625924760000|2021-07-10 13:46:00|132.72|131.22|132.74|131.24|132.76|131.26|132.68|131.18|14
1625924770000|2021-07-10 13:46:10|132.73|131.23|132.63|131.13|132.74|131.24|132.63|131.13|19
1625924780000|2021-07-10 13:46:20|132.62|131.12|132.63|131.13|132.64|131.14|132.62|131.12|4
1625924790000|2021-07-10 13:46:30|132.64|131.14|132.63|131.13|132.65|131.15|132.62|131.12|9
1625924800000|2021-07-10 13:46:40|132.62|131.12|132.56|131.06|132.62|131.12|132.55|131.05|8
1625924810000|2021-07-10 13:46:50|132.55|131.05|132.53|131.03|132.58|131.08|132.52|131.02|15
1625924820000|2021-07-10 13:47:00|132.54|131.04|132.56|131.06|132.56|131.06|132.53|131.03|7
1625924830000|2021-07-10 13:47:10|132.57|131.07|132.6|131.1|132.6|131.1|132.56|131.06|10
1625924840000|2021-07-10 13:47:20|132.59|131.09|132.61|131.11|132.61|131.11|132.59|131.09|7
1625924850000|2021-07-10 13:47:30|132.62|131.12|132.6|131.1|132.62|131.12|132.57|131.07|16
1625924860000|2021-07-10 13:47:40|132.59|131.09|132.58|131.08|132.6|131.1|132.58|131.08|9
1625924870000|2021-07-10 13:47:50|132.57|131.07|132.59|131.09|132.6|131.1|132.57|131.07|5
1625924880000|2021-07-10 13:48:00|132.6|131.1|132.59|131.09|132.6|131.1|132.59|131.09|6
1625924890000|2021-07-10 13:48:10|132.58|131.08|132.59|131.09|132.59|131.09|132.58|131.08|2
1625924900000|2021-07-10 13:48:20|132.58|131.08|132.58|131.08|132.58|131.08|132.58|131.08|1
1625924910000|2021-07-10 13:48:30|132.57|131.07|132.61|131.11|132.61|131.11|132.57|131.07|7
1625924920000|2021-07-10 13:48:40|132.6|131.1|132.6|131.1|132.62|131.12|132.58|131.08|14
1625924930000|2021-07-10 13:48:50|132.59|131.09|132.6|131.1|132.6|131.1|132.59|131.09|4
1625924940000|2021-07-10 13:49:00|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|7
1625924950000|2021-07-10 13:49:10|132.6|131.1|132.63|131.13|132.63|131.13|132.6|131.1|6
1625924960000|2021-07-10 13:49:20|132.64|131.14|132.64|131.14|132.65|131.15|132.64|131.14|7
1625924970000|2021-07-10 13:49:30|132.65|131.15|132.68|131.18|132.68|131.18|132.65|131.15|4
1625924980000|2021-07-10 13:49:40|132.7|131.2|132.68|131.18|132.71|131.21|132.68|131.18|13
1625924990000|2021-07-10 13:49:50|132.69|131.19|132.69|131.19|132.7|131.2|132.68|131.18|7
1625925000000|2021-07-10 13:50:00|132.68|131.18|132.68|131.18|132.69|131.19|132.68|131.18|5
1625925010000|2021-07-10 13:50:10|132.69|131.19|132.72|131.22|132.73|131.23|132.69|131.19|8
1625925020000|2021-07-10 13:50:20|132.71|131.21|132.72|131.22|132.73|131.23|132.71|131.21|4
1625925030000|2021-07-10 13:50:30|132.73|131.23|132.71|131.21|132.73|131.23|132.7|131.2|11
1625925040000|2021-07-10 13:50:40|132.7|131.2|132.7|131.2|132.71|131.21|132.7|131.2|5
1625925050000|2021-07-10 13:50:50|132.69|131.19|132.7|131.2|132.7|131.2|132.68|131.18|4
1625925060000|2021-07-10 13:51:00|132.69|131.19|132.73|131.23|132.73|131.23|132.69|131.19|7
1625925070000|2021-07-10 13:51:10|132.72|131.22|132.69|131.19|132.72|131.22|132.68|131.18|8
1625925080000|2021-07-10 13:51:20|132.68|131.18|132.68|131.18|132.69|131.19|132.68|131.18|3
1625925090000|2021-07-10 13:51:30|132.69|131.19|132.67|131.17|132.69|131.19|132.67|131.17|5
1625925100000|2021-07-10 13:51:40|132.66|131.16|132.63|131.13|132.66|131.16|132.63|131.13|3
1625925110000|2021-07-10 13:51:50|132.62|131.12|132.58|131.08|132.63|131.13|132.58|131.08|11
1625925120000|2021-07-10 13:52:00|132.57|131.07|132.56|131.06|132.57|131.07|132.56|131.06|2
1625925130000|2021-07-10 13:52:10|132.55|131.05|132.57|131.07|132.57|131.07|132.49|130.99|13
1625925140000|2021-07-10 13:52:20|132.56|131.06|132.59|131.09|132.59|131.09|132.55|131.05|8
1625925150000|2021-07-10 13:52:30|132.58|131.08|132.58|131.08|132.59|131.09|132.58|131.08|5
1625925160000|2021-07-10 13:52:40|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625925170000|2021-07-10 13:52:50|132.58|131.08|132.58|131.08|132.59|131.09|132.58|131.08|5
1625925180000|2021-07-10 13:53:00|132.59|131.09|132.56|131.06|132.59|131.09|132.56|131.06|4
1625925190000|2021-07-10 13:53:10|132.57|131.07|132.56|131.06|132.57|131.07|132.56|131.06|2
1625925200000|2021-07-10 13:53:20|132.57|131.07|132.62|131.12|132.63|131.13|132.56|131.06|13
1625925210000|2021-07-10 13:53:30|132.61|131.11|132.62|131.12|132.64|131.14|132.61|131.11|8
1625925220000|2021-07-10 13:53:40|132.61|131.11|132.57|131.07|132.61|131.11|132.53|131.03|14
1625925230000|2021-07-10 13:53:50|132.56|131.06|132.48|130.98|132.56|131.06|132.47|130.97|14
1625925240000|2021-07-10 13:54:00|132.47|130.97|132.42|130.92|132.47|130.97|132.41|130.91|12
1625925250000|2021-07-10 13:54:10|132.43|130.93|132.47|130.97|132.48|130.98|132.42|130.92|14
1625925260000|2021-07-10 13:54:20|132.48|130.98|132.54|131.04|132.54|131.04|132.47|130.97|11
1625925270000|2021-07-10 13:54:30|132.55|131.05|132.62|131.12|132.62|131.12|132.54|131.04|11
1625925280000|2021-07-10 13:54:40|132.61|131.11|132.62|131.12|132.62|131.12|132.6|131.1|4
1625925290000|2021-07-10 13:54:50|132.61|131.11|132.66|131.16|132.66|131.16|132.61|131.11|11
1625925300000|2021-07-10 13:55:00|132.67|131.17|132.66|131.16|132.67|131.17|132.66|131.16|4
1625925310000|2021-07-10 13:55:10|132.68|131.18|132.69|131.19|132.7|131.2|132.68|131.18|8
1625925320000|2021-07-10 13:55:20|132.7|131.2|132.69|131.19|132.7|131.2|132.69|131.19|4
1625925330000|2021-07-10 13:55:30|132.7|131.2|132.67|131.17|132.7|131.2|132.67|131.17|4
1625925340000|2021-07-10 13:55:40|132.68|131.18|132.67|131.17|132.68|131.18|132.67|131.17|6
1625925350000|2021-07-10 13:55:50|132.66|131.16|132.62|131.12|132.66|131.16|132.61|131.11|9
1625925360000|2021-07-10 13:56:00|132.61|131.11|132.61|131.11|132.62|131.12|132.61|131.11|5
1625925370000|2021-07-10 13:56:10|132.6|131.1|132.6|131.1|132.61|131.11|132.6|131.1|5
1625925380000|2021-07-10 13:56:20|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625925400000|2021-07-10 13:56:40|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|2
1625925420000|2021-07-10 13:57:00|132.58|131.08|132.58|131.08|132.59|131.09|132.58|131.08|5
1625925430000|2021-07-10 13:57:10|132.59|131.09|132.59|131.09|132.59|131.09|132.57|131.07|7
1625925440000|2021-07-10 13:57:20|132.58|131.08|132.57|131.07|132.58|131.08|132.55|131.05|6
1625925450000|2021-07-10 13:57:30|132.56|131.06|132.52|131.02|132.56|131.06|132.51|131.01|15
1625925460000|2021-07-10 13:57:40|132.53|131.03|132.53|131.03|132.53|131.03|132.52|131.02|5
1625925470000|2021-07-10 13:57:50|132.52|131.02|132.52|131.02|132.53|131.03|132.52|131.02|3
1625925480000|2021-07-10 13:58:00|132.51|131.01|132.52|131.02|132.53|131.03|132.51|131.01|6
1625925490000|2021-07-10 13:58:10|132.51|131.01|132.53|131.03|132.53|131.03|132.51|131.01|7
1625925500000|2021-07-10 13:58:20|132.54|131.04|132.58|131.08|132.58|131.08|132.53|131.03|8
1625925510000|2021-07-10 13:58:30|132.59|131.09|132.6|131.1|132.6|131.1|132.58|131.08|4
1625925520000|2021-07-10 13:58:40|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|7
1625925530000|2021-07-10 13:58:50|132.6|131.1|132.59|131.09|132.6|131.1|132.59|131.09|2
1625925540000|2021-07-10 13:59:00|132.58|131.08|132.59|131.09|132.59|131.09|132.58|131.08|4
1625925550000|2021-07-10 13:59:10|132.58|131.08|132.58|131.08|132.59|131.09|132.58|131.08|3
1625925560000|2021-07-10 13:59:20|132.59|131.09|132.58|131.08|132.59|131.09|132.58|131.08|4
1625925570000|2021-07-10 13:59:30|132.59|131.09|132.59|131.09|132.59|131.09|132.59|131.09|1
1625925580000|2021-07-10 13:59:40|132.58|131.08|132.64|131.14|132.66|131.16|132.58|131.08|9
1625925590000|2021-07-10 13:59:50|132.63|131.13|132.65|131.15|132.66|131.16|132.63|131.13|11
1625925600000|2021-07-10 14:00:00|132.66|131.16|132.61|131.11|132.67|131.17|132.61|131.11|11
1625925610000|2021-07-10 14:00:10|132.62|131.12|132.61|131.11|132.63|131.13|132.61|131.11|8
1625925620000|2021-07-10 14:00:20|132.62|131.12|132.6|131.1|132.62|131.12|132.6|131.1|5
1625925630000|2021-07-10 14:00:30|132.59|131.09|132.53|131.03|132.59|131.09|132.52|131.02|8
1625925640000|2021-07-10 14:00:40|132.52|131.02|132.53|131.03|132.53|131.03|132.52|131.02|2
1625925650000|2021-07-10 14:00:50|132.52|131.02|132.5|131|132.53|131.03|132.5|131|4
1625925660000|2021-07-10 14:01:00|132.49|130.99|132.52|131.02|132.53|131.03|132.49|130.99|8
1625925670000|2021-07-10 14:01:10|132.53|131.03|132.52|131.02|132.53|131.03|132.52|131.02|2
1625925680000|2021-07-10 14:01:20|132.53|131.03|132.56|131.06|132.56|131.06|132.53|131.03|4
1625925690000|2021-07-10 14:01:30|132.58|131.08|132.62|131.12|132.62|131.12|132.58|131.08|13
1625925700000|2021-07-10 14:01:40|132.61|131.11|132.65|131.15|132.65|131.15|132.61|131.11|5
1625925710000|2021-07-10 14:01:50|132.64|131.14|132.68|131.18|132.68|131.18|132.63|131.13|13
1625925720000|2021-07-10 14:02:00|132.69|131.19|132.7|131.2|132.7|131.2|132.65|131.15|12
1625925730000|2021-07-10 14:02:10|132.69|131.19|132.71|131.21|132.72|131.22|132.69|131.19|13
1625925740000|2021-07-10 14:02:20|132.72|131.22|132.78|131.28|132.78|131.28|132.72|131.22|7
1625925750000|2021-07-10 14:02:30|132.79|131.29|132.81|131.31|132.81|131.31|132.79|131.29|7
1625925760000|2021-07-10 14:02:40|132.82|131.32|132.84|131.34|132.84|131.34|132.82|131.32|6
1625925770000|2021-07-10 14:02:50|132.83|131.33|132.83|131.33|132.83|131.33|132.82|131.32|9
1625925780000|2021-07-10 14:03:00|132.84|131.34|132.82|131.32|132.84|131.34|132.81|131.31|7
1625925790000|2021-07-10 14:03:10|132.81|131.31|132.78|131.28|132.82|131.32|132.78|131.28|6
1625925800000|2021-07-10 14:03:20|132.77|131.27|132.77|131.27|132.77|131.27|132.76|131.26|3
1625925820000|2021-07-10 14:03:40|132.78|131.28|132.77|131.27|132.81|131.31|132.77|131.27|7
1625925830000|2021-07-10 14:03:50|132.78|131.28|132.79|131.29|132.8|131.3|132.78|131.28|4
1625925840000|2021-07-10 14:04:00|132.8|131.3|132.8|131.3|132.8|131.3|132.79|131.29|7
1625925850000|2021-07-10 14:04:10|132.79|131.29|132.81|131.31|132.81|131.31|132.79|131.29|3
1625925860000|2021-07-10 14:04:20|132.82|131.32|132.82|131.32|132.83|131.33|132.82|131.32|5
1625925870000|2021-07-10 14:04:30|132.84|131.34|132.89|131.39|132.9|131.4|132.84|131.34|13
1625925880000|2021-07-10 14:04:40|132.88|131.38|132.91|131.41|132.91|131.41|132.88|131.38|14
1625925890000|2021-07-10 14:04:50|132.9|131.4|132.91|131.41|132.91|131.41|132.89|131.39|12
1625925900000|2021-07-10 14:05:00|132.9|131.4|132.9|131.4|132.91|131.41|132.89|131.39|7
1625925910000|2021-07-10 14:05:10|132.89|131.39|132.89|131.39|132.89|131.39|132.89|131.39|1
1625925920000|2021-07-10 14:05:20|132.9|131.4|132.85|131.35|132.9|131.4|132.85|131.35|8
1625925930000|2021-07-10 14:05:30|132.84|131.34|132.86|131.36|132.87|131.37|132.84|131.34|7
1625925940000|2021-07-10 14:05:40|132.87|131.37|132.89|131.39|132.89|131.39|132.87|131.37|3
1625925950000|2021-07-10 14:05:50|132.9|131.4|132.96|131.46|132.96|131.46|132.9|131.4|6
1625925960000|2021-07-10 14:06:00|132.97|131.47|132.97|131.47|132.97|131.47|132.95|131.45|6
1625925970000|2021-07-10 14:06:10|132.96|131.46|132.96|131.46|132.98|131.48|132.96|131.46|8
1625925980000|2021-07-10 14:06:20|132.95|131.45|132.94|131.44|132.95|131.45|132.94|131.44|2
1625925990000|2021-07-10 14:06:30|132.93|131.43|132.9|131.4|132.93|131.43|132.9|131.4|6
1625926000000|2021-07-10 14:06:40|132.91|131.41|132.88|131.38|132.91|131.41|132.88|131.38|4
1625926010000|2021-07-10 14:06:50|132.87|131.37|132.87|131.37|132.88|131.38|132.87|131.37|5
1625926020000|2021-07-10 14:07:00|132.86|131.36|132.85|131.35|132.86|131.36|132.85|131.35|2
1625926030000|2021-07-10 14:07:10|132.86|131.36|132.86|131.36|132.86|131.36|132.86|131.36|1
1625926040000|2021-07-10 14:07:20|132.85|131.35|132.89|131.39|132.89|131.39|132.85|131.35|6
1625926050000|2021-07-10 14:07:30|132.88|131.38|132.88|131.38|132.88|131.38|132.88|131.38|1
1625926060000|2021-07-10 14:07:40|132.89|131.39|132.92|131.42|132.93|131.43|132.89|131.39|6
1625926070000|2021-07-10 14:07:50|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|2
1625926080000|2021-07-10 14:08:00|132.94|131.44|132.94|131.44|132.95|131.45|132.94|131.44|3
1625926090000|2021-07-10 14:08:10|132.95|131.45|132.95|131.45|132.95|131.45|132.94|131.44|3
1625926100000|2021-07-10 14:08:20|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|4
1625926110000|2021-07-10 14:08:30|132.92|131.42|132.93|131.43|132.93|131.43|132.91|131.41|8
1625926120000|2021-07-10 14:08:40|132.92|131.42|132.93|131.43|132.93|131.43|132.92|131.42|2
1625926130000|2021-07-10 14:08:50|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1625926150000|2021-07-10 14:09:10|132.9|131.4|132.89|131.39|132.91|131.41|132.89|131.39|4
1625926160000|2021-07-10 14:09:20|132.88|131.38|132.86|131.36|132.88|131.38|132.86|131.36|3
1625926170000|2021-07-10 14:09:30|132.85|131.35|132.84|131.34|132.85|131.35|132.83|131.33|4
1625926180000|2021-07-10 14:09:40|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|5
1625926190000|2021-07-10 14:09:50|132.82|131.32|132.81|131.31|132.82|131.32|132.81|131.31|2
1625926200000|2021-07-10 14:10:00|132.8|131.3|132.81|131.31|132.81|131.31|132.79|131.29|12
1625926210000|2021-07-10 14:10:10|132.8|131.3|132.83|131.33|132.84|131.34|132.8|131.3|12
1625926220000|2021-07-10 14:10:20|132.82|131.32|132.83|131.33|132.84|131.34|132.82|131.32|5
1625926230000|2021-07-10 14:10:30|132.82|131.32|132.82|131.32|132.82|131.32|132.81|131.31|5
1625926240000|2021-07-10 14:10:40|132.81|131.31|132.77|131.27|132.81|131.31|132.76|131.26|12
1625926250000|2021-07-10 14:10:50|132.76|131.26|132.61|131.11|132.76|131.26|132.6|131.1|15
1625926260000|2021-07-10 14:11:00|132.62|131.12|132.67|131.17|132.67|131.17|132.62|131.12|10
1625926270000|2021-07-10 14:11:10|132.69|131.19|132.69|131.19|132.69|131.19|132.69|131.19|1
1625926280000|2021-07-10 14:11:20|132.7|131.2|132.78|131.28|132.79|131.29|132.7|131.2|8
1625926290000|2021-07-10 14:11:30|132.77|131.27|132.75|131.25|132.77|131.27|132.75|131.25|5
1625926300000|2021-07-10 14:11:40|132.76|131.26|132.72|131.22|132.76|131.26|132.68|131.18|20
1625926310000|2021-07-10 14:11:50|132.71|131.21|132.71|131.21|132.72|131.22|132.7|131.2|7
1625926320000|2021-07-10 14:12:00|132.69|131.19|132.65|131.15|132.69|131.19|132.65|131.15|11
1625926330000|2021-07-10 14:12:10|132.64|131.14|132.6|131.1|132.64|131.14|132.59|131.09|6
1625926340000|2021-07-10 14:12:20|132.57|131.07|132.58|131.08|132.59|131.09|132.57|131.07|6
1625926350000|2021-07-10 14:12:30|132.57|131.07|132.58|131.08|132.58|131.08|132.57|131.07|2
1625926360000|2021-07-10 14:12:40|132.57|131.07|132.58|131.08|132.59|131.09|132.57|131.07|14
1625926370000|2021-07-10 14:12:50|132.59|131.09|132.59|131.09|132.6|131.1|132.59|131.09|3
1625926380000|2021-07-10 14:13:00|132.6|131.1|132.59|131.09|132.6|131.1|132.58|131.08|4
1625926390000|2021-07-10 14:13:10|132.58|131.08|132.58|131.08|132.58|131.08|132.58|131.08|1
1625926400000|2021-07-10 14:13:20|132.57|131.07|132.59|131.09|132.6|131.1|132.57|131.07|5
1625926410000|2021-07-10 14:13:30|132.6|131.1|132.6|131.1|132.6|131.1|132.6|131.1|1
1625926420000|2021-07-10 14:13:40|132.61|131.11|132.65|131.15|132.68|131.18|132.61|131.11|8
1625926430000|2021-07-10 14:13:50|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|5
1625926440000|2021-07-10 14:14:00|132.65|131.15|132.65|131.15|132.66|131.16|132.65|131.15|3
1625926450000|2021-07-10 14:14:10|132.66|131.16|132.69|131.19|132.69|131.19|132.66|131.16|4
1625926460000|2021-07-10 14:14:20|132.68|131.18|132.7|131.2|132.7|131.2|132.68|131.18|3
1625926470000|2021-07-10 14:14:30|132.71|131.21|132.63|131.13|132.73|131.23|132.63|131.13|15
1625926480000|2021-07-10 14:14:40|132.62|131.12|132.63|131.13|132.63|131.13|132.62|131.12|2
1625926490000|2021-07-10 14:14:50|132.62|131.12|132.54|131.04|132.63|131.13|132.54|131.04|15
1625926500000|2021-07-10 14:15:00|132.55|131.05|132.54|131.04|132.56|131.06|132.54|131.04|10
1625926510000|2021-07-10 14:15:10|132.55|131.05|132.58|131.08|132.58|131.08|132.55|131.05|6
1625926520000|2021-07-10 14:15:20|132.57|131.07|132.62|131.12|132.62|131.12|132.57|131.07|10
1625926530000|2021-07-10 14:15:30|132.61|131.11|132.6|131.1|132.63|131.13|132.6|131.1|5
1625926540000|2021-07-10 14:15:40|132.59|131.09|132.56|131.06|132.59|131.09|132.56|131.06|6
1625926550000|2021-07-10 14:15:50|132.55|131.05|132.58|131.08|132.58|131.08|132.55|131.05|4
1625926560000|2021-07-10 14:16:00|132.57|131.07|132.57|131.07|132.58|131.08|132.57|131.07|3
1625926570000|2021-07-10 14:16:10|132.56|131.06|132.56|131.06|132.56|131.06|132.56|131.06|1
1625926580000|2021-07-10 14:16:20|132.57|131.07|132.61|131.11|132.61|131.11|132.56|131.06|8
1625926590000|2021-07-10 14:16:30|132.62|131.12|132.62|131.12|132.63|131.13|132.62|131.12|5
1625926600000|2021-07-10 14:16:40|132.63|131.13|132.63|131.13|132.63|131.13|132.63|131.13|1
1625926610000|2021-07-10 14:16:50|132.64|131.14|132.71|131.21|132.71|131.21|132.64|131.14|12
1625926620000|2021-07-10 14:17:00|132.69|131.19|132.7|131.2|132.7|131.2|132.67|131.17|10
1625926630000|2021-07-10 14:17:10|132.69|131.19|132.7|131.2|132.7|131.2|132.69|131.19|2
1625926640000|2021-07-10 14:17:20|132.71|131.21|132.73|131.23|132.73|131.23|132.71|131.21|3
1625926650000|2021-07-10 14:17:30|132.74|131.24|132.79|131.29|132.79|131.29|132.74|131.24|7
1625926660000|2021-07-10 14:17:40|132.78|131.28|132.77|131.27|132.78|131.28|132.77|131.27|4
1625926670000|2021-07-10 14:17:50|132.78|131.28|132.78|131.28|132.79|131.29|132.78|131.28|7
1625926680000|2021-07-10 14:18:00|132.79|131.29|132.8|131.3|132.81|131.31|132.79|131.29|3
1625926690000|2021-07-10 14:18:10|132.81|131.31|132.81|131.31|132.81|131.31|132.8|131.3|3
1625926700000|2021-07-10 14:18:20|132.82|131.32|132.82|131.32|132.82|131.32|132.81|131.31|3
1625926710000|2021-07-10 14:18:30|132.81|131.31|132.82|131.32|132.82|131.32|132.81|131.31|4
1625926720000|2021-07-10 14:18:40|132.81|131.31|132.86|131.36|132.86|131.36|132.81|131.31|7
1625926730000|2021-07-10 14:18:50|132.87|131.37|132.93|131.43|132.93|131.43|132.87|131.37|8
1625926740000|2021-07-10 14:19:00|132.92|131.42|132.92|131.42|132.95|131.45|132.92|131.42|12
1625926750000|2021-07-10 14:19:10|132.93|131.43|132.94|131.44|132.94|131.44|132.92|131.42|4
1625926760000|2021-07-10 14:19:20|132.93|131.43|132.94|131.44|132.94|131.44|132.93|131.43|8
1625926770000|2021-07-10 14:19:30|132.93|131.43|132.92|131.42|132.93|131.43|132.91|131.41|4
1625926780000|2021-07-10 14:19:40|132.93|131.43|132.92|131.42|132.93|131.43|132.92|131.42|8
1625926790000|2021-07-10 14:19:50|132.93|131.43|132.92|131.42|132.93|131.43|132.92|131.42|4
1625926800000|2021-07-10 14:20:00|132.91|131.41|132.93|131.43|132.93|131.43|132.91|131.41|3
1625926810000|2021-07-10 14:20:10|132.92|131.42|132.99|131.49|132.99|131.49|132.92|131.42|9
1625926820000|2021-07-10 14:20:20|133|131.5|133.02|131.52|133.02|131.52|132.99|131.49|4
1625926830000|2021-07-10 14:20:30|133.03|131.53|133.03|131.53|133.03|131.53|133.02|131.52|7
1625926840000|2021-07-10 14:20:40|133.02|131.52|133.04|131.54|133.05|131.55|133.02|131.52|11
1625926850000|2021-07-10 14:20:50|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|4
1625926860000|2021-07-10 14:21:00|133.03|131.53|133.13|131.63|133.14|131.64|133.03|131.53|14
1625926870000|2021-07-10 14:21:10|133.14|131.64|133.14|131.64|133.15|131.65|133.13|131.63|6
1625926880000|2021-07-10 14:21:20|133.13|131.63|133.14|131.64|133.14|131.64|133.13|131.63|2
1625926890000|2021-07-10 14:21:30|133.13|131.63|133.12|131.62|133.13|131.63|133.12|131.62|4
1625926900000|2021-07-10 14:21:40|133.11|131.61|133.06|131.56|133.11|131.61|133.06|131.56|4
1625926910000|2021-07-10 14:21:50|133.07|131.57|133.05|131.55|133.07|131.57|133.05|131.55|7
1625926920000|2021-07-10 14:22:00|133.06|131.56|133.05|131.55|133.06|131.56|133.05|131.55|4
1625926940000|2021-07-10 14:22:20|133.04|131.54|133.04|131.54|133.05|131.55|133.04|131.54|7
1625926960000|2021-07-10 14:22:40|133.05|131.55|133.04|131.54|133.05|131.55|133.04|131.54|2
1625926970000|2021-07-10 14:22:50|133.05|131.55|133.05|131.55|133.05|131.55|133.05|131.55|1
1625926980000|2021-07-10 14:23:00|133.06|131.56|133.06|131.56|133.07|131.57|133.05|131.55|7
1625926990000|2021-07-10 14:23:10|133.05|131.55|133.05|131.55|133.05|131.55|133.05|131.55|1
1625927000000|2021-07-10 14:23:20|133.06|131.56|133.05|131.55|133.06|131.56|133.05|131.55|6
1625927010000|2021-07-10 14:23:30|133.04|131.54|133.04|131.54|133.04|131.54|133.04|131.54|1
1625927020000|2021-07-10 14:23:40|133.03|131.53|132.95|131.45|133.03|131.53|132.94|131.44|10
1625927030000|2021-07-10 14:23:50|132.94|131.44|132.87|131.37|132.94|131.44|132.87|131.37|10
1625927040000|2021-07-10 14:24:00|132.88|131.38|132.87|131.37|132.88|131.38|132.87|131.37|2
1625927050000|2021-07-10 14:24:10|132.85|131.35|132.82|131.32|132.85|131.35|132.82|131.32|4
1625927060000|2021-07-10 14:24:20|132.81|131.31|132.81|131.31|132.81|131.31|132.81|131.31|1
1625927070000|2021-07-10 14:24:30|132.8|131.3|132.78|131.28|132.8|131.3|132.78|131.28|5
1625927080000|2021-07-10 14:24:40|132.79|131.29|132.8|131.3|132.81|131.31|132.79|131.29|5
1625927090000|2021-07-10 14:24:50|132.79|131.29|132.81|131.31|132.81|131.31|132.79|131.29|5
1625927100000|2021-07-10 14:25:00|132.8|131.3|132.81|131.31|132.82|131.32|132.8|131.3|11
1625927110000|2021-07-10 14:25:10|132.82|131.32|132.81|131.31|132.82|131.32|132.81|131.31|10
1625927120000|2021-07-10 14:25:20|132.82|131.32|132.82|131.32|132.82|131.32|132.82|131.32|1
1625927130000|2021-07-10 14:25:30|132.81|131.31|132.8|131.3|132.81|131.31|132.79|131.29|8
1625927140000|2021-07-10 14:25:40|132.81|131.31|132.81|131.31|132.81|131.31|132.8|131.3|3
1625927150000|2021-07-10 14:25:50|132.8|131.3|132.77|131.27|132.8|131.3|132.77|131.27|3
1625927160000|2021-07-10 14:26:00|132.76|131.26|132.76|131.26|132.76|131.26|132.75|131.25|3
1625927170000|2021-07-10 14:26:10|132.75|131.25|132.75|131.25|132.76|131.26|132.75|131.25|3
1625927190000|2021-07-10 14:26:30|132.73|131.23|132.72|131.22|132.73|131.23|132.72|131.22|2
1625927200000|2021-07-10 14:26:40|132.73|131.23|132.72|131.22|132.73|131.23|132.71|131.21|10
1625927210000|2021-07-10 14:26:50|132.73|131.23|132.69|131.19|132.73|131.23|132.69|131.19|3
1625927220000|2021-07-10 14:27:00|132.68|131.18|132.65|131.15|132.68|131.18|132.65|131.15|4
1625927230000|2021-07-10 14:27:10|132.66|131.16|132.68|131.18|132.69|131.19|132.66|131.16|5
1625927240000|2021-07-10 14:27:20|132.69|131.19|132.76|131.26|132.76|131.26|132.68|131.18|15
1625927250000|2021-07-10 14:27:30|132.77|131.27|132.78|131.28|132.78|131.28|132.76|131.26|6
1625927260000|2021-07-10 14:27:40|132.82|131.32|132.86|131.36|132.86|131.36|132.82|131.32|4
1625927270000|2021-07-10 14:27:50|132.87|131.37|132.91|131.41|132.92|131.42|132.87|131.37|6
1625927280000|2021-07-10 14:28:00|132.92|131.42|132.88|131.38|132.93|131.43|132.88|131.38|7
1625927290000|2021-07-10 14:28:10|132.89|131.39|132.88|131.38|132.89|131.39|132.88|131.38|2
1625927300000|2021-07-10 14:28:20|132.89|131.39|132.89|131.39|132.89|131.39|132.89|131.39|1
1625927310000|2021-07-10 14:28:30|132.9|131.4|132.9|131.4|132.9|131.4|132.89|131.39|3
1625927320000|2021-07-10 14:28:40|132.91|131.41|132.91|131.41|132.91|131.41|132.9|131.4|3
1625927330000|2021-07-10 14:28:50|132.9|131.4|132.87|131.37|132.91|131.41|132.87|131.37|8
1625927340000|2021-07-10 14:29:00|132.86|131.36|132.85|131.35|132.86|131.36|132.85|131.35|2
1625927350000|2021-07-10 14:29:10|132.84|131.34|132.83|131.33|132.84|131.34|132.81|131.31|7
1625927360000|2021-07-10 14:29:20|132.84|131.34|132.86|131.36|132.86|131.36|132.83|131.33|9
1625927370000|2021-07-10 14:29:30|132.85|131.35|132.84|131.34|132.86|131.36|132.84|131.34|4
1625927380000|2021-07-10 14:29:40|132.85|131.35|132.88|131.38|132.88|131.38|132.84|131.34|10
1625927390000|2021-07-10 14:29:50|132.87|131.37|132.88|131.38|132.88|131.38|132.87|131.37|2
1625927400000|2021-07-10 14:30:00|132.89|131.39|132.95|131.45|132.95|131.45|132.89|131.39|11
1625927410000|2021-07-10 14:30:10|132.96|131.46|132.98|131.48|132.99|131.49|132.96|131.46|6
1625927420000|2021-07-10 14:30:20|132.97|131.47|132.99|131.49|132.99|131.49|132.96|131.46|9
1625927430000|2021-07-10 14:30:30|133|131.5|133.04|131.54|133.05|131.55|133|131.5|9
1625927440000|2021-07-10 14:30:40|133.03|131.53|133.1|131.6|133.1|131.6|133.03|131.53|13
1625927450000|2021-07-10 14:30:50|133.09|131.59|133.1|131.6|133.1|131.6|133.08|131.58|6
1625927460000|2021-07-10 14:31:00|133.09|131.59|133.05|131.55|133.11|131.61|133.04|131.54|11
1625927470000|2021-07-10 14:31:10|133.04|131.54|133.07|131.57|133.08|131.58|133.01|131.51|12
1625927480000|2021-07-10 14:31:20|133.06|131.56|133.09|131.59|133.11|131.61|133.04|131.54|13
1625927490000|2021-07-10 14:31:30|133.08|131.58|133.12|131.62|133.12|131.62|133.07|131.57|13
1625927500000|2021-07-10 14:31:40|133.11|131.61|133.12|131.62|133.12|131.62|133.11|131.61|4
1625927510000|2021-07-10 14:31:50|133.11|131.61|133.15|131.65|133.15|131.65|133.11|131.61|7
1625927530000|2021-07-10 14:32:10|133.14|131.64|133.15|131.65|133.15|131.65|133.14|131.64|6
1625927540000|2021-07-10 14:32:20|133.14|131.64|133.16|131.66|133.16|131.66|133.14|131.64|9
1625927550000|2021-07-10 14:32:30|133.18|131.68|133.22|131.72|133.26|131.76|133.18|131.68|10
1625927560000|2021-07-10 14:32:40|133.21|131.71|133.22|131.72|133.22|131.72|133.17|131.67|10
1625927570000|2021-07-10 14:32:50|133.21|131.71|133.23|131.73|133.23|131.73|133.21|131.71|3
1625927580000|2021-07-10 14:33:00|133.22|131.72|133.23|131.73|133.23|131.73|133.2|131.7|8
1625927590000|2021-07-10 14:33:10|133.22|131.72|133.26|131.76|133.26|131.76|133.22|131.72|5
1625927600000|2021-07-10 14:33:20|133.25|131.75|133.26|131.76|133.26|131.76|133.25|131.75|4
1625927610000|2021-07-10 14:33:30|133.25|131.75|133.22|131.72|133.26|131.76|133.21|131.71|12
1625927620000|2021-07-10 14:33:40|133.23|131.73|133.2|131.7|133.23|131.73|133.2|131.7|4
1625927630000|2021-07-10 14:33:50|133.21|131.71|133.17|131.67|133.21|131.71|133.17|131.67|7
1625927640000|2021-07-10 14:34:00|133.18|131.68|133.17|131.67|133.18|131.68|133.16|131.66|4
1625927650000|2021-07-10 14:34:10|133.16|131.66|133.16|131.66|133.17|131.67|133.16|131.66|3
1625927660000|2021-07-10 14:34:20|133.15|131.65|133.15|131.65|133.15|131.65|133.15|131.65|1
1625927670000|2021-07-10 14:34:30|133.16|131.66|133.14|131.64|133.16|131.66|133.14|131.64|3
1625927680000|2021-07-10 14:34:40|133.15|131.65|133.13|131.63|133.15|131.65|133.13|131.63|3
1625927690000|2021-07-10 14:34:50|133.12|131.62|133.12|131.62|133.12|131.62|133.12|131.62|1
1625927700000|2021-07-10 14:35:00|133.13|131.63|133.19|131.69|133.2|131.7|133.13|131.63|13
1625927710000|2021-07-10 14:35:10|133.18|131.68|133.25|131.75|133.25|131.75|133.18|131.68|8
1625927720000|2021-07-10 14:35:20|133.24|131.74|133.23|131.73|133.25|131.75|133.23|131.73|8
1625927730000|2021-07-10 14:35:30|133.24|131.74|133.28|131.78|133.28|131.78|133.24|131.74|7
1625927740000|2021-07-10 14:35:40|133.27|131.77|133.27|131.77|133.28|131.78|133.25|131.75|10
1625927750000|2021-07-10 14:35:50|133.26|131.76|133.27|131.77|133.28|131.78|133.26|131.76|12
1625927760000|2021-07-10 14:36:00|133.26|131.76|133.26|131.76|133.27|131.77|133.26|131.76|5
1625927770000|2021-07-10 14:36:10|133.25|131.75|133.25|131.75|133.26|131.76|133.25|131.75|3
1625927780000|2021-07-10 14:36:20|133.24|131.74|133.25|131.75|133.25|131.75|133.24|131.74|2
1625927790000|2021-07-10 14:36:30|133.26|131.76|133.27|131.77|133.3|131.8|133.26|131.76|9
1625927800000|2021-07-10 14:36:40|133.28|131.78|133.27|131.77|133.28|131.78|133.26|131.76|14
1625927810000|2021-07-10 14:36:50|133.28|131.78|133.27|131.77|133.28|131.78|133.26|131.76|4
1625927820000|2021-07-10 14:37:00|133.28|131.78|133.28|131.78|133.29|131.79|133.28|131.78|5
1625927830000|2021-07-10 14:37:10|133.27|131.77|133.3|131.8|133.3|131.8|133.27|131.77|7
1625927840000|2021-07-10 14:37:20|133.31|131.81|133.35|131.85|133.35|131.85|133.31|131.81|11
1625927850000|2021-07-10 14:37:30|133.34|131.84|133.37|131.87|133.37|131.87|133.34|131.84|10
1625927860000|2021-07-10 14:37:40|133.36|131.86|133.38|131.88|133.38|131.88|133.36|131.86|7
1625927870000|2021-07-10 14:37:50|133.37|131.87|133.37|131.87|133.37|131.87|133.36|131.86|3
1625927880000|2021-07-10 14:38:00|133.36|131.86|133.37|131.87|133.37|131.87|133.35|131.85|5
1625927890000|2021-07-10 14:38:10|133.36|131.86|133.37|131.87|133.38|131.88|133.36|131.86|6
1625927900000|2021-07-10 14:38:20|133.36|131.86|133.37|131.87|133.37|131.87|133.36|131.86|2
1625927910000|2021-07-10 14:38:30|133.36|131.86|133.34|131.84|133.37|131.87|133.33|131.83|11
1625927920000|2021-07-10 14:38:40|133.35|131.85|133.34|131.84|133.35|131.85|133.33|131.83|6
1625927930000|2021-07-10 14:38:50|133.33|131.83|133.33|131.83|133.33|131.83|133.33|131.83|1
1625927940000|2021-07-10 14:39:00|133.32|131.82|133.33|131.83|133.33|131.83|133.32|131.82|2
1625927950000|2021-07-10 14:39:10|133.32|131.82|133.27|131.77|133.32|131.82|133.27|131.77|6
1625927960000|2021-07-10 14:39:20|133.26|131.76|133.2|131.7|133.26|131.76|133.2|131.7|7
1625927970000|2021-07-10 14:39:30|133.21|131.71|133.19|131.69|133.21|131.71|133.19|131.69|3
1625927980000|2021-07-10 14:39:40|133.18|131.68|133.19|131.69|133.19|131.69|133.18|131.68|2
1625927990000|2021-07-10 14:39:50|133.18|131.68|133.17|131.67|133.18|131.68|133.16|131.66|6
1625928000000|2021-07-10 14:40:00|133.18|131.68|133.18|131.68|133.18|131.68|133.17|131.67|7
1625928010000|2021-07-10 14:40:10|133.19|131.69|133.19|131.69|133.2|131.7|133.19|131.69|7
1625928020000|2021-07-10 14:40:20|133.2|131.7|133.17|131.67|133.2|131.7|133.17|131.67|7
1625928030000|2021-07-10 14:40:30|133.16|131.66|133.17|131.67|133.18|131.68|133.16|131.66|8
1625928040000|2021-07-10 14:40:40|133.18|131.68|133.18|131.68|133.18|131.68|133.17|131.67|3
1625928050000|2021-07-10 14:40:50|133.17|131.67|133.18|131.68|133.18|131.68|133.17|131.67|10
1625928060000|2021-07-10 14:41:00|133.17|131.67|133.16|131.66|133.17|131.67|133.16|131.66|6
1625928070000|2021-07-10 14:41:10|133.17|131.67|133.1|131.6|133.17|131.67|133.1|131.6|11
1625928080000|2021-07-10 14:41:20|133.09|131.59|133.14|131.64|133.14|131.64|133.09|131.59|10
1625928090000|2021-07-10 14:41:30|133.15|131.65|133.15|131.65|133.16|131.66|133.14|131.64|12
1625928100000|2021-07-10 14:41:40|133.16|131.66|133.17|131.67|133.17|131.67|133.16|131.66|6
1625928110000|2021-07-10 14:41:50|133.16|131.66|133.17|131.67|133.18|131.68|133.15|131.65|10
1625928120000|2021-07-10 14:42:00|133.18|131.68|133.18|131.68|133.19|131.69|133.18|131.68|3
1625928130000|2021-07-10 14:42:10|133.19|131.69|133.18|131.68|133.19|131.69|133.17|131.67|6
1625928140000|2021-07-10 14:42:20|133.17|131.67|133.21|131.71|133.21|131.71|133.17|131.67|11
1625928150000|2021-07-10 14:42:30|133.22|131.72|133.18|131.68|133.23|131.73|133.18|131.68|6
1625928160000|2021-07-10 14:42:40|133.17|131.67|133.15|131.65|133.18|131.68|133.15|131.65|9
1625928170000|2021-07-10 14:42:50|133.14|131.64|133.1|131.6|133.14|131.64|133.09|131.59|6
1625928180000|2021-07-10 14:43:00|133.09|131.59|133.09|131.59|133.1|131.6|133.09|131.59|3
1625928190000|2021-07-10 14:43:10|133.07|131.57|133.05|131.55|133.07|131.57|133.05|131.55|3
1625928200000|2021-07-10 14:43:20|133.04|131.54|133.04|131.54|133.04|131.54|133.03|131.53|3
1625928210000|2021-07-10 14:43:30|133.03|131.53|132.98|131.48|133.03|131.53|132.97|131.47|10
1625928220000|2021-07-10 14:43:40|132.97|131.47|132.98|131.48|132.98|131.48|132.97|131.47|2
1625928230000|2021-07-10 14:43:50|132.99|131.49|133|131.5|133.01|131.51|132.99|131.49|4
1625928240000|2021-07-10 14:44:00|133.01|131.51|132.99|131.49|133.01|131.51|132.99|131.49|3
1625928250000|2021-07-10 14:44:10|133|131.5|133.03|131.53|133.04|131.54|133|131.5|8
1625928260000|2021-07-10 14:44:20|133.04|131.54|133.03|131.53|133.05|131.55|133.03|131.53|6
1625928270000|2021-07-10 14:44:30|133.02|131.52|133.02|131.52|133.02|131.52|133.01|131.51|5
1625928280000|2021-07-10 14:44:40|133.01|131.51|133.07|131.57|133.07|131.57|132.99|131.49|12
1625928290000|2021-07-10 14:44:50|133.08|131.58|133.09|131.59|133.09|131.59|133.07|131.57|6
1625928300000|2021-07-10 14:45:00|133.08|131.58|133.09|131.59|133.11|131.61|133.08|131.58|8
1625928310000|2021-07-10 14:45:10|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|2
1625928320000|2021-07-10 14:45:20|133.1|131.6|133.08|131.58|133.1|131.6|133.08|131.58|5
1625928330000|2021-07-10 14:45:30|133.07|131.57|133.07|131.57|133.07|131.57|133.07|131.57|1
1625928340000|2021-07-10 14:45:40|133.08|131.58|133.07|131.57|133.09|131.59|133.07|131.57|6
1625928350000|2021-07-10 14:45:50|133.08|131.58|133.07|131.57|133.08|131.58|133.07|131.57|4
1625928360000|2021-07-10 14:46:00|133.08|131.58|133.07|131.57|133.08|131.58|133.06|131.56|4
1625928370000|2021-07-10 14:46:10|133.08|131.58|133.08|131.58|133.08|131.58|133.08|131.58|1
1625928380000|2021-07-10 14:46:20|133.09|131.59|133.07|131.57|133.09|131.59|133.07|131.57|5
1625928400000|2021-07-10 14:46:40|133.1|131.6|133.06|131.56|133.1|131.6|133.06|131.56|4
1625928410000|2021-07-10 14:46:50|133.07|131.57|133.07|131.57|133.08|131.58|133.07|131.57|3
1625928420000|2021-07-10 14:47:00|133.08|131.58|133.07|131.57|133.08|131.58|133.07|131.57|2
1625928430000|2021-07-10 14:47:10|133.06|131.56|133.08|131.58|133.08|131.58|133.06|131.56|3
1625928440000|2021-07-10 14:47:20|133.07|131.57|133.07|131.57|133.07|131.57|133.06|131.56|3
1625928450000|2021-07-10 14:47:30|133.06|131.56|133.07|131.57|133.07|131.57|133.06|131.56|4
1625928480000|2021-07-10 14:48:00|133.06|131.56|133.01|131.51|133.06|131.56|133.01|131.51|7
1625928490000|2021-07-10 14:48:10|133|131.5|132.99|131.49|133.01|131.51|132.99|131.49|6
1625928500000|2021-07-10 14:48:20|133|131.5|132.98|131.48|133|131.5|132.98|131.48|3
1625928510000|2021-07-10 14:48:30|132.97|131.47|132.98|131.48|132.98|131.48|132.97|131.47|6
1625928520000|2021-07-10 14:48:40|132.97|131.47|132.88|131.38|132.97|131.47|132.88|131.38|10
1625928530000|2021-07-10 14:48:50|132.86|131.36|132.88|131.38|132.88|131.38|132.86|131.36|7
1625928540000|2021-07-10 14:49:00|132.86|131.36|132.91|131.41|132.91|131.41|132.86|131.36|8
1625928550000|2021-07-10 14:49:10|132.9|131.4|132.92|131.42|132.92|131.42|132.9|131.4|4
1625928560000|2021-07-10 14:49:20|132.91|131.41|132.91|131.41|132.91|131.41|132.91|131.41|1
1625928580000|2021-07-10 14:49:40|132.92|131.42|132.93|131.43|132.93|131.43|132.92|131.42|2
1625928590000|2021-07-10 14:49:50|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|4
1625928610000|2021-07-10 14:50:10|132.94|131.44|133|131.5|133|131.5|132.94|131.44|5
1625928620000|2021-07-10 14:50:20|132.99|131.49|133|131.5|133.01|131.51|132.99|131.49|12
1625928630000|2021-07-10 14:50:30|133.02|131.52|133.03|131.53|133.03|131.53|133.02|131.52|4
1625928640000|2021-07-10 14:50:40|133.02|131.52|133.1|131.6|133.11|131.61|133.02|131.52|8
1625928650000|2021-07-10 14:50:50|133.11|131.61|133.13|131.63|133.13|131.63|133.11|131.61|7
1625928660000|2021-07-10 14:51:00|133.14|131.64|133.13|131.63|133.14|131.64|133.13|131.63|2
1625928670000|2021-07-10 14:51:10|133.14|131.64|133.19|131.69|133.19|131.69|133.14|131.64|6
1625928680000|2021-07-10 14:51:20|133.2|131.7|133.24|131.74|133.24|131.74|133.2|131.7|9
1625928690000|2021-07-10 14:51:30|133.23|131.73|133.24|131.74|133.25|131.75|133.23|131.73|4
1625928700000|2021-07-10 14:51:40|133.26|131.76|133.22|131.72|133.26|131.76|133.22|131.72|9
1625928710000|2021-07-10 14:51:50|133.23|131.73|133.23|131.73|133.23|131.73|133.22|131.72|11
1625928730000|2021-07-10 14:52:10|133.22|131.72|133.24|131.74|133.24|131.74|133.22|131.72|4
1625928740000|2021-07-10 14:52:20|133.23|131.73|133.2|131.7|133.23|131.73|133.18|131.68|11
1625928750000|2021-07-10 14:52:30|133.19|131.69|133.2|131.7|133.2|131.7|133.19|131.69|2
1625928760000|2021-07-10 14:52:40|133.21|131.71|133.25|131.75|133.25|131.75|133.21|131.71|7
1625928770000|2021-07-10 14:52:50|133.24|131.74|133.22|131.72|133.25|131.75|133.22|131.72|4
1625928780000|2021-07-10 14:53:00|133.24|131.74|133.26|131.76|133.26|131.76|133.24|131.74|3
1625928790000|2021-07-10 14:53:10|133.27|131.77|133.28|131.78|133.28|131.78|133.27|131.77|4
1625928800000|2021-07-10 14:53:20|133.29|131.79|133.27|131.77|133.29|131.79|133.27|131.77|3
1625928810000|2021-07-10 14:53:30|133.28|131.78|133.28|131.78|133.28|131.78|133.27|131.77|3
1625928820000|2021-07-10 14:53:40|133.29|131.79|133.3|131.8|133.31|131.81|133.29|131.79|4
1625928830000|2021-07-10 14:53:50|133.29|131.79|133.3|131.8|133.31|131.81|133.29|131.79|4
1625928840000|2021-07-10 14:54:00|133.29|131.79|133.27|131.77|133.3|131.8|133.27|131.77|7
1625928850000|2021-07-10 14:54:10|133.28|131.78|133.27|131.77|133.31|131.81|133.26|131.76|13
1625928860000|2021-07-10 14:54:20|133.28|131.78|133.28|131.78|133.28|131.78|133.28|131.78|1
1625928870000|2021-07-10 14:54:30|133.27|131.77|133.28|131.78|133.28|131.78|133.25|131.75|7
1625928880000|2021-07-10 14:54:40|133.29|131.79|133.28|131.78|133.29|131.79|133.25|131.75|11
1625928890000|2021-07-10 14:54:50|133.27|131.77|133.25|131.75|133.28|131.78|133.24|131.74|16
1625928900000|2021-07-10 14:55:00|133.26|131.76|133.3|131.8|133.3|131.8|133.26|131.76|7
1625928910000|2021-07-10 14:55:10|133.29|131.79|133.34|131.84|133.38|131.88|133.29|131.79|17
1625928920000|2021-07-10 14:55:20|133.35|131.85|133.32|131.82|133.35|131.85|133.32|131.82|5
1625928930000|2021-07-10 14:55:30|133.33|131.83|133.34|131.84|133.34|131.84|133.32|131.82|4
1625928940000|2021-07-10 14:55:40|133.35|131.85|133.34|131.84|133.35|131.85|133.33|131.83|6
1625928950000|2021-07-10 14:55:50|133.33|131.83|133.34|131.84|133.34|131.84|133.33|131.83|6
1625928960000|2021-07-10 14:56:00|133.33|131.83|133.34|131.84|133.35|131.85|133.33|131.83|6
1625928970000|2021-07-10 14:56:10|133.35|131.85|133.38|131.88|133.38|131.88|133.35|131.85|13
1625928980000|2021-07-10 14:56:20|133.37|131.87|133.38|131.88|133.38|131.88|133.37|131.87|6
1625928990000|2021-07-10 14:56:30|133.37|131.87|133.37|131.87|133.37|131.87|133.37|131.87|1
1625929000000|2021-07-10 14:56:40|133.39|131.89|133.34|131.84|133.39|131.89|133.33|131.83|10
1625929010000|2021-07-10 14:56:50|133.35|131.85|133.3|131.8|133.35|131.85|133.29|131.79|10
1625929020000|2021-07-10 14:57:00|133.27|131.77|133.28|131.78|133.3|131.8|133.26|131.76|8
1625929030000|2021-07-10 14:57:10|133.29|131.79|133.29|131.79|133.29|131.79|133.28|131.78|7
1625929040000|2021-07-10 14:57:20|133.3|131.8|133.31|131.81|133.31|131.81|133.3|131.8|4
1625929050000|2021-07-10 14:57:30|133.33|131.83|133.37|131.87|133.37|131.87|133.32|131.82|11
1625929060000|2021-07-10 14:57:40|133.38|131.88|133.38|131.88|133.38|131.88|133.36|131.86|5
1625929070000|2021-07-10 14:57:50|133.39|131.89|133.39|131.89|133.39|131.89|133.38|131.88|7
1625929080000|2021-07-10 14:58:00|133.4|131.9|133.38|131.88|133.4|131.9|133.38|131.88|9
1625929090000|2021-07-10 14:58:10|133.39|131.89|133.39|131.89|133.39|131.89|133.38|131.88|3
1625929100000|2021-07-10 14:58:20|133.4|131.9|133.45|131.95|133.45|131.95|133.39|131.89|12
1625929110000|2021-07-10 14:58:30|133.46|131.96|133.48|131.98|133.48|131.98|133.46|131.96|3
1625929120000|2021-07-10 14:58:40|133.47|131.97|133.48|131.98|133.48|131.98|133.44|131.94|8
1625929130000|2021-07-10 14:58:50|133.49|131.99|133.5|132|133.51|132.01|133.48|131.98|15
1625929140000|2021-07-10 14:59:00|133.49|131.99|133.48|131.98|133.49|131.99|133.48|131.98|2
1625929150000|2021-07-10 14:59:10|133.47|131.97|133.41|131.91|133.48|131.98|133.41|131.91|11
1625929160000|2021-07-10 14:59:20|133.4|131.9|133.4|131.9|133.4|131.9|133.4|131.9|1
1625929170000|2021-07-10 14:59:30|133.39|131.89|133.39|131.89|133.4|131.9|133.39|131.89|3
1625929180000|2021-07-10 14:59:40|133.38|131.88|133.38|131.88|133.38|131.88|133.37|131.87|3
1625929190000|2021-07-10 14:59:50|133.37|131.87|133.4|131.9|133.41|131.91|133.37|131.87|8
1625929200000|2021-07-10 15:00:00|133.41|131.91|133.41|131.91|133.41|131.91|133.39|131.89|9
1625929210000|2021-07-10 15:00:10|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|7
1625929220000|2021-07-10 15:00:20|133.41|131.91|133.48|131.98|133.48|131.98|133.41|131.91|9
1625929230000|2021-07-10 15:00:30|133.5|132|133.49|131.99|133.5|132|133.48|131.98|4
1625929240000|2021-07-10 15:00:40|133.5|132|133.5|132|133.5|132|133.49|131.99|5
1625929250000|2021-07-10 15:00:50|133.49|131.99|133.49|131.99|133.49|131.99|133.49|131.99|1
1625929260000|2021-07-10 15:01:00|133.48|131.98|133.48|131.98|133.48|131.98|133.47|131.97|3
1625929270000|2021-07-10 15:01:10|133.49|131.99|133.49|131.99|133.49|131.99|133.49|131.99|1
1625929300000|2021-07-10 15:01:40|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1625929310000|2021-07-10 15:01:50|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1625929320000|2021-07-10 15:02:00|133.5|132|133.52|132.02|133.52|132.02|133.5|132|3
1625929330000|2021-07-10 15:02:10|133.51|132.01|133.52|132.02|133.52|132.02|133.51|132.01|2
1625929340000|2021-07-10 15:02:20|133.51|132.01|133.49|131.99|133.51|132.01|133.48|131.98|9
1625929350000|2021-07-10 15:02:30|133.5|132|133.49|131.99|133.5|132|133.48|131.98|4
1625929360000|2021-07-10 15:02:40|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|6
1625929370000|2021-07-10 15:02:50|133.48|131.98|133.49|131.99|133.51|132.01|133.48|131.98|6
1625929380000|2021-07-10 15:03:00|133.48|131.98|133.48|131.98|133.49|131.99|133.47|131.97|5
1625929390000|2021-07-10 15:03:10|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|2
1625929400000|2021-07-10 15:03:20|133.47|131.97|133.47|131.97|133.48|131.98|133.47|131.97|5
1625929410000|2021-07-10 15:03:30|133.48|131.98|133.47|131.97|133.48|131.98|133.47|131.97|6
1625929420000|2021-07-10 15:03:40|133.48|131.98|133.47|131.97|133.48|131.98|133.47|131.97|6
1625929430000|2021-07-10 15:03:50|133.46|131.96|133.46|131.96|133.47|131.97|133.46|131.96|3
1625929440000|2021-07-10 15:04:00|133.44|131.94|133.42|131.92|133.44|131.94|133.41|131.91|5
1625929450000|2021-07-10 15:04:10|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|2
1625929460000|2021-07-10 15:04:20|133.41|131.91|133.38|131.88|133.41|131.91|133.36|131.86|9
1625929470000|2021-07-10 15:04:30|133.37|131.87|133.34|131.84|133.38|131.88|133.34|131.84|8
1625929480000|2021-07-10 15:04:40|133.32|131.82|133.3|131.8|133.34|131.84|133.3|131.8|9
1625929490000|2021-07-10 15:04:50|133.29|131.79|133.28|131.78|133.29|131.79|133.27|131.77|8
1625929500000|2021-07-10 15:05:00|133.29|131.79|133.34|131.84|133.35|131.85|133.29|131.79|11
1625929510000|2021-07-10 15:05:10|133.35|131.85|133.35|131.85|133.37|131.87|133.35|131.85|7
1625929520000|2021-07-10 15:05:20|133.36|131.86|133.36|131.86|133.36|131.86|133.35|131.85|3
1625929530000|2021-07-10 15:05:30|133.35|131.85|133.35|131.85|133.35|131.85|133.35|131.85|1
1625929540000|2021-07-10 15:05:40|133.37|131.87|133.36|131.86|133.37|131.87|133.36|131.86|2
1625929550000|2021-07-10 15:05:50|133.35|131.85|133.35|131.85|133.37|131.87|133.35|131.85|5
1625929560000|2021-07-10 15:06:00|133.36|131.86|133.35|131.85|133.36|131.86|133.35|131.85|2
1625929570000|2021-07-10 15:06:10|133.36|131.86|133.36|131.86|133.37|131.87|133.35|131.85|4
1625929580000|2021-07-10 15:06:20|133.35|131.85|133.42|131.92|133.44|131.94|133.35|131.85|9
1625929590000|2021-07-10 15:06:30|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|5
1625929600000|2021-07-10 15:06:40|133.44|131.94|133.49|131.99|133.49|131.99|133.44|131.94|5
1625929610000|2021-07-10 15:06:50|133.48|131.98|133.5|132|133.5|132|133.48|131.98|9
1625929620000|2021-07-10 15:07:00|133.49|131.99|133.48|131.98|133.49|131.99|133.48|131.98|6
1625929630000|2021-07-10 15:07:10|133.47|131.97|133.43|131.93|133.47|131.97|133.42|131.92|6
1625929640000|2021-07-10 15:07:20|133.42|131.92|133.4|131.9|133.43|131.93|133.4|131.9|7
1625929650000|2021-07-10 15:07:30|133.41|131.91|133.41|131.91|133.42|131.92|133.4|131.9|9
1625929660000|2021-07-10 15:07:40|133.4|131.9|133.4|131.9|133.42|131.92|133.4|131.9|7
1625929670000|2021-07-10 15:07:50|133.39|131.89|133.4|131.9|133.41|131.91|133.38|131.88|10
1625929680000|2021-07-10 15:08:00|133.39|131.89|133.39|131.89|133.4|131.9|133.39|131.89|5
1625929690000|2021-07-10 15:08:10|133.4|131.9|133.39|131.89|133.4|131.9|133.39|131.89|6
1625929700000|2021-07-10 15:08:20|133.4|131.9|133.38|131.88|133.4|131.9|133.38|131.88|3
1625929710000|2021-07-10 15:08:30|133.39|131.89|133.4|131.9|133.41|131.91|133.38|131.88|7
1625929720000|2021-07-10 15:08:40|133.41|131.91|133.37|131.87|133.41|131.91|133.37|131.87|6
1625929730000|2021-07-10 15:08:50|133.38|131.88|133.38|131.88|133.38|131.88|133.38|131.88|1
1625929740000|2021-07-10 15:09:00|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|4
1625929750000|2021-07-10 15:09:10|133.37|131.87|133.37|131.87|133.38|131.88|133.37|131.87|3
1625929760000|2021-07-10 15:09:20|133.38|131.88|133.38|131.88|133.38|131.88|133.38|131.88|1
1625929770000|2021-07-10 15:09:30|133.37|131.87|133.3|131.8|133.38|131.88|133.29|131.79|9
1625929780000|2021-07-10 15:09:40|133.29|131.79|133.25|131.75|133.29|131.79|133.25|131.75|7
1625929790000|2021-07-10 15:09:50|133.26|131.76|133.25|131.75|133.27|131.77|133.25|131.75|8
1625929800000|2021-07-10 15:10:00|133.26|131.76|133.29|131.79|133.29|131.79|133.26|131.76|6
1625929810000|2021-07-10 15:10:10|133.3|131.8|133.31|131.81|133.31|131.81|133.3|131.8|2
1625929820000|2021-07-10 15:10:20|133.32|131.82|133.34|131.84|133.35|131.85|133.32|131.82|11
1625929830000|2021-07-10 15:10:30|133.35|131.85|133.38|131.88|133.38|131.88|133.34|131.84|5
1625929840000|2021-07-10 15:10:40|133.39|131.89|133.42|131.92|133.43|131.93|133.39|131.89|13
1625929850000|2021-07-10 15:10:50|133.41|131.91|133.41|131.91|133.41|131.91|133.4|131.9|7
1625929860000|2021-07-10 15:11:00|133.43|131.93|133.44|131.94|133.44|131.94|133.43|131.93|6
1625929870000|2021-07-10 15:11:10|133.45|131.95|133.49|131.99|133.5|132|133.45|131.95|10
1625929880000|2021-07-10 15:11:20|133.48|131.98|133.5|132|133.51|132.01|133.48|131.98|10
1625929890000|2021-07-10 15:11:30|133.49|131.99|133.47|131.97|133.49|131.99|133.47|131.97|7
1625929900000|2021-07-10 15:11:40|133.48|131.98|133.48|131.98|133.48|131.98|133.47|131.97|5
1625929910000|2021-07-10 15:11:50|133.46|131.96|133.46|131.96|133.46|131.96|133.46|131.96|1
1625929930000|2021-07-10 15:12:10|133.47|131.97|133.47|131.97|133.47|131.97|133.47|131.97|1
1625929940000|2021-07-10 15:12:20|133.46|131.96|133.5|132|133.51|132.01|133.46|131.96|7
1625929950000|2021-07-10 15:12:30|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|3
1625929960000|2021-07-10 15:12:40|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|2
1625929970000|2021-07-10 15:12:50|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|4
1625929990000|2021-07-10 15:13:10|133.48|131.98|133.49|131.99|133.5|132|133.48|131.98|4
1625930000000|2021-07-10 15:13:20|133.5|132|133.49|131.99|133.51|132.01|133.49|131.99|6
1625930010000|2021-07-10 15:13:30|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|2
1625930020000|2021-07-10 15:13:40|133.48|131.98|133.46|131.96|133.49|131.99|133.46|131.96|4
1625930030000|2021-07-10 15:13:50|133.45|131.95|133.43|131.93|133.45|131.95|133.43|131.93|3
1625930040000|2021-07-10 15:14:00|133.42|131.92|133.38|131.88|133.43|131.93|133.37|131.87|8
1625930050000|2021-07-10 15:14:10|133.37|131.87|133.37|131.87|133.38|131.88|133.36|131.86|5
1625930060000|2021-07-10 15:14:20|133.36|131.86|133.36|131.86|133.37|131.87|133.36|131.86|3
1625930070000|2021-07-10 15:14:30|133.35|131.85|133.34|131.84|133.35|131.85|133.34|131.84|2
1625930080000|2021-07-10 15:14:40|133.33|131.83|133.34|131.84|133.35|131.85|133.33|131.83|5
1625930090000|2021-07-10 15:14:50|133.32|131.82|133.36|131.86|133.36|131.86|133.32|131.82|5
1625930100000|2021-07-10 15:15:00|133.35|131.85|133.35|131.85|133.36|131.86|133.34|131.84|7
1625930110000|2021-07-10 15:15:10|133.34|131.84|133.38|131.88|133.39|131.89|133.34|131.84|13
1625930120000|2021-07-10 15:15:20|133.39|131.89|133.38|131.88|133.39|131.89|133.37|131.87|8
1625930130000|2021-07-10 15:15:30|133.39|131.89|133.41|131.91|133.42|131.92|133.38|131.88|16
1625930140000|2021-07-10 15:15:40|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|9
1625930150000|2021-07-10 15:15:50|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|4
1625930160000|2021-07-10 15:16:00|133.43|131.93|133.46|131.96|133.47|131.97|133.43|131.93|5
1625930170000|2021-07-10 15:16:10|133.47|131.97|133.46|131.96|133.47|131.97|133.46|131.96|4
1625930180000|2021-07-10 15:16:20|133.47|131.97|133.47|131.97|133.47|131.97|133.46|131.96|7
1625930190000|2021-07-10 15:16:30|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|4
1625930200000|2021-07-10 15:16:40|133.46|131.96|133.44|131.94|133.46|131.96|133.44|131.94|3
1625930210000|2021-07-10 15:16:50|133.45|131.95|133.44|131.94|133.45|131.95|133.44|131.94|2
1625930220000|2021-07-10 15:17:00|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|2
1625930230000|2021-07-10 15:17:10|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|8
1625930240000|2021-07-10 15:17:20|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|4
1625930250000|2021-07-10 15:17:30|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|3
1625930260000|2021-07-10 15:17:40|133.42|131.92|133.44|131.94|133.44|131.94|133.42|131.92|3
1625930270000|2021-07-10 15:17:50|133.43|131.93|133.43|131.93|133.43|131.93|133.43|131.93|1
1625930290000|2021-07-10 15:18:10|133.45|131.95|133.48|131.98|133.48|131.98|133.45|131.95|4
1625930300000|2021-07-10 15:18:20|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|5
1625930310000|2021-07-10 15:18:30|133.48|131.98|133.49|131.99|133.49|131.99|133.48|131.98|2
1625930350000|2021-07-10 15:19:10|133.48|131.98|133.48|131.98|133.49|131.99|133.48|131.98|3
1625930360000|2021-07-10 15:19:20|133.49|131.99|133.52|132.02|133.52|132.02|133.49|131.99|4
1625930380000|2021-07-10 15:19:40|133.51|132.01|133.43|131.93|133.51|132.01|133.43|131.93|10
1625930390000|2021-07-10 15:19:50|133.42|131.92|133.36|131.86|133.43|131.93|133.36|131.86|7
1625930400000|2021-07-10 15:20:00|133.37|131.87|133.37|131.87|133.37|131.87|133.36|131.86|3
1625930410000|2021-07-10 15:20:10|133.36|131.86|133.38|131.88|133.38|131.88|133.36|131.86|2
1625930420000|2021-07-10 15:20:20|133.39|131.89|133.47|131.97|133.47|131.97|133.38|131.88|14
1625930430000|2021-07-10 15:20:30|133.45|131.95|133.5|132|133.5|132|133.44|131.94|12
1625930440000|2021-07-10 15:20:40|133.51|132.01|133.54|132.04|133.54|132.04|133.51|132.01|4
1625930450000|2021-07-10 15:20:50|133.55|132.05|133.57|132.07|133.57|132.07|133.54|132.04|9
1625930460000|2021-07-10 15:21:00|133.56|132.06|133.56|132.06|133.57|132.07|133.56|132.06|3
1625930470000|2021-07-10 15:21:10|133.58|132.08|133.63|132.13|133.64|132.14|133.58|132.08|14
1625930480000|2021-07-10 15:21:20|133.62|132.12|133.62|132.12|133.63|132.13|133.62|132.12|3
1625930490000|2021-07-10 15:21:30|133.61|132.11|133.62|132.12|133.62|132.12|133.6|132.1|4
1625930500000|2021-07-10 15:21:40|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|4
1625930510000|2021-07-10 15:21:50|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|4
1625930520000|2021-07-10 15:22:00|133.61|132.11|133.57|132.07|133.62|132.12|133.57|132.07|6
1625930530000|2021-07-10 15:22:10|133.56|132.06|133.55|132.05|133.56|132.06|133.54|132.04|9
1625930540000|2021-07-10 15:22:20|133.56|132.06|133.52|132.02|133.56|132.06|133.52|132.02|9
1625930550000|2021-07-10 15:22:30|133.53|132.03|133.52|132.02|133.53|132.03|133.52|132.02|8
1625930560000|2021-07-10 15:22:40|133.53|132.03|133.41|131.91|133.53|132.03|133.41|131.91|13
1625930570000|2021-07-10 15:22:50|133.4|131.9|133.39|131.89|133.4|131.9|133.39|131.89|6
1625930580000|2021-07-10 15:23:00|133.4|131.9|133.46|131.96|133.46|131.96|133.4|131.9|12
1625930590000|2021-07-10 15:23:10|133.47|131.97|133.46|131.96|133.48|131.98|133.46|131.96|4
1625930600000|2021-07-10 15:23:20|133.45|131.95|133.43|131.93|133.45|131.95|133.43|131.93|5
1625930610000|2021-07-10 15:23:30|133.44|131.94|133.43|131.93|133.44|131.94|133.43|131.93|2
1625930620000|2021-07-10 15:23:40|133.42|131.92|133.39|131.89|133.42|131.92|133.39|131.89|8
1625930630000|2021-07-10 15:23:50|133.4|131.9|133.41|131.91|133.42|131.92|133.4|131.9|12
1625930650000|2021-07-10 15:24:10|133.4|131.9|133.38|131.88|133.41|131.91|133.38|131.88|9
1625930660000|2021-07-10 15:24:20|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|2
1625930670000|2021-07-10 15:24:30|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|4
1625930680000|2021-07-10 15:24:40|133.39|131.89|133.4|131.9|133.4|131.9|133.38|131.88|5
1625930690000|2021-07-10 15:24:50|133.42|131.92|133.43|131.93|133.43|131.93|133.41|131.91|6
1625930700000|2021-07-10 15:25:00|133.44|131.94|133.5|132|133.51|132.01|133.44|131.94|12
1625930710000|2021-07-10 15:25:10|133.51|132.01|133.52|132.02|133.53|132.03|133.5|132|8
1625930720000|2021-07-10 15:25:20|133.53|132.03|133.53|132.03|133.56|132.06|133.52|132.02|13
1625930730000|2021-07-10 15:25:30|133.52|132.02|133.52|132.02|133.52|132.02|133.51|132.01|7
1625930740000|2021-07-10 15:25:40|133.51|132.01|133.49|131.99|133.52|132.02|133.49|131.99|10
1625930750000|2021-07-10 15:25:50|133.5|132|133.51|132.01|133.52|132.02|133.5|132|4
1625930760000|2021-07-10 15:26:00|133.52|132.02|133.54|132.04|133.54|132.04|133.51|132.01|9
1625930770000|2021-07-10 15:26:10|133.53|132.03|133.54|132.04|133.55|132.05|133.53|132.03|4
1625930780000|2021-07-10 15:26:20|133.55|132.05|133.54|132.04|133.55|132.05|133.53|132.03|8
1625930790000|2021-07-10 15:26:30|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|3
1625930800000|2021-07-10 15:26:40|133.54|132.04|133.57|132.07|133.57|132.07|133.54|132.04|9
1625930810000|2021-07-10 15:26:50|133.58|132.08|133.58|132.08|133.59|132.09|133.57|132.07|5
1625930820000|2021-07-10 15:27:00|133.59|132.09|133.62|132.12|133.63|132.13|133.59|132.09|12
1625930830000|2021-07-10 15:27:10|133.63|132.13|133.64|132.14|133.64|132.14|133.62|132.12|5
1625930840000|2021-07-10 15:27:20|133.65|132.15|133.71|132.21|133.71|132.21|133.65|132.15|9
1625930850000|2021-07-10 15:27:30|133.72|132.22|133.72|132.22|133.72|132.22|133.71|132.21|5
1625930860000|2021-07-10 15:27:40|133.71|132.21|133.69|132.19|133.71|132.21|133.67|132.17|10
1625930870000|2021-07-10 15:27:50|133.7|132.2|133.7|132.2|133.71|132.21|133.69|132.19|7
1625930880000|2021-07-10 15:28:00|133.69|132.19|133.67|132.17|133.69|132.19|133.67|132.17|3
1625930890000|2021-07-10 15:28:10|133.66|132.16|133.66|132.16|133.66|132.16|133.65|132.15|3
1625930900000|2021-07-10 15:28:20|133.65|132.15|133.63|132.13|133.66|132.16|133.63|132.13|5
1625930910000|2021-07-10 15:28:30|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|5
1625930920000|2021-07-10 15:28:40|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|6
1625930930000|2021-07-10 15:28:50|133.67|132.17|133.67|132.17|133.67|132.17|133.67|132.17|1
1625930940000|2021-07-10 15:29:00|133.66|132.16|133.71|132.21|133.71|132.21|133.66|132.16|7
1625930950000|2021-07-10 15:29:10|133.72|132.22|133.73|132.23|133.73|132.23|133.71|132.21|4
1625930960000|2021-07-10 15:29:20|133.72|132.22|133.72|132.22|133.72|132.22|133.71|132.21|7
1625930970000|2021-07-10 15:29:30|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|4
1625930980000|2021-07-10 15:29:40|133.73|132.23|133.7|132.2|133.73|132.23|133.69|132.19|10
1625930990000|2021-07-10 15:29:50|133.71|132.21|133.74|132.24|133.75|132.25|133.7|132.2|11
1625931000000|2021-07-10 15:30:00|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|7
1625931010000|2021-07-10 15:30:10|133.74|132.24|133.71|132.21|133.75|132.25|133.71|132.21|6
1625931020000|2021-07-10 15:30:20|133.72|132.22|133.73|132.23|133.74|132.24|133.72|132.22|10
1625931030000|2021-07-10 15:30:30|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|5
1625931040000|2021-07-10 15:30:40|133.73|132.23|133.76|132.26|133.76|132.26|133.73|132.23|4
1625931050000|2021-07-10 15:30:50|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|2
1625931060000|2021-07-10 15:31:00|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|7
1625931070000|2021-07-10 15:31:10|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625931080000|2021-07-10 15:31:20|133.76|132.26|133.82|132.32|133.82|132.32|133.74|132.24|17
1625931090000|2021-07-10 15:31:30|133.81|132.31|133.77|132.27|133.81|132.31|133.75|132.25|16
1625931100000|2021-07-10 15:31:40|133.76|132.26|133.76|132.26|133.78|132.28|133.75|132.25|13
1625931110000|2021-07-10 15:31:50|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|4
1625931120000|2021-07-10 15:32:00|133.75|132.25|133.81|132.31|133.81|132.31|133.75|132.25|8
1625931130000|2021-07-10 15:32:10|133.8|132.3|133.8|132.3|133.81|132.31|133.79|132.29|5
1625931140000|2021-07-10 15:32:20|133.78|132.28|133.66|132.16|133.78|132.28|133.66|132.16|12
1625931150000|2021-07-10 15:32:30|133.65|132.15|133.59|132.09|133.66|132.16|133.59|132.09|13
1625931160000|2021-07-10 15:32:40|133.6|132.1|133.62|132.12|133.62|132.12|133.59|132.09|11
1625931170000|2021-07-10 15:32:50|133.63|132.13|133.67|132.17|133.67|132.17|133.63|132.13|6
1625931180000|2021-07-10 15:33:00|133.68|132.18|133.74|132.24|133.75|132.25|133.67|132.17|15
1625931190000|2021-07-10 15:33:10|133.75|132.25|133.73|132.23|133.79|132.29|133.72|132.22|14
1625931200000|2021-07-10 15:33:20|133.74|132.24|133.74|132.24|133.76|132.26|133.73|132.23|7
1625931210000|2021-07-10 15:33:30|133.75|132.25|133.71|132.21|133.75|132.25|133.71|132.21|5
1625931220000|2021-07-10 15:33:40|133.7|132.2|133.69|132.19|133.71|132.21|133.69|132.19|7
1625931230000|2021-07-10 15:33:50|133.68|132.18|133.71|132.21|133.72|132.22|133.68|132.18|11
1625931240000|2021-07-10 15:34:00|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|11
1625931250000|2021-07-10 15:34:10|133.71|132.21|133.67|132.17|133.71|132.21|133.67|132.17|13
1625931260000|2021-07-10 15:34:20|133.68|132.18|133.59|132.09|133.68|132.18|133.59|132.09|9
1625931270000|2021-07-10 15:34:30|133.6|132.1|133.59|132.09|133.61|132.11|133.58|132.08|8
1625931280000|2021-07-10 15:34:40|133.6|132.1|133.61|132.11|133.64|132.14|133.6|132.1|12
1625931290000|2021-07-10 15:34:50|133.6|132.1|133.59|132.09|133.61|132.11|133.59|132.09|6
1625931300000|2021-07-10 15:35:00|133.6|132.1|133.66|132.16|133.66|132.16|133.59|132.09|9
1625931310000|2021-07-10 15:35:10|133.65|132.15|133.68|132.18|133.7|132.2|133.65|132.15|13
1625931320000|2021-07-10 15:35:20|133.67|132.17|133.66|132.16|133.71|132.21|133.66|132.16|10
1625931330000|2021-07-10 15:35:30|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|7
1625931340000|2021-07-10 15:35:40|133.68|132.18|133.73|132.23|133.73|132.23|133.68|132.18|7
1625931350000|2021-07-10 15:35:50|133.72|132.22|133.74|132.24|133.75|132.25|133.72|132.22|5
1625931360000|2021-07-10 15:36:00|133.75|132.25|133.74|132.24|133.75|132.25|133.74|132.24|10
1625931370000|2021-07-10 15:36:10|133.73|132.23|133.68|132.18|133.73|132.23|133.68|132.18|9
1625931380000|2021-07-10 15:36:20|133.67|132.17|133.63|132.13|133.67|132.17|133.63|132.13|15
1625931390000|2021-07-10 15:36:30|133.64|132.14|133.64|132.14|133.64|132.14|133.63|132.13|3
1625931400000|2021-07-10 15:36:40|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|6
1625931410000|2021-07-10 15:36:50|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|4
1625931420000|2021-07-10 15:37:00|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|4
1625931430000|2021-07-10 15:37:10|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|5
1625931440000|2021-07-10 15:37:20|133.64|132.14|133.64|132.14|133.64|132.14|133.63|132.13|5
1625931450000|2021-07-10 15:37:30|133.65|132.15|133.64|132.14|133.65|132.15|133.63|132.13|6
1625931460000|2021-07-10 15:37:40|133.63|132.13|133.64|132.14|133.64|132.14|133.63|132.13|6
1625931470000|2021-07-10 15:37:50|133.63|132.13|133.65|132.15|133.65|132.15|133.63|132.13|5
1625931480000|2021-07-10 15:38:00|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|2
1625931490000|2021-07-10 15:38:10|133.64|132.14|133.7|132.2|133.71|132.21|133.63|132.13|14
1625931500000|2021-07-10 15:38:20|133.68|132.18|133.69|132.19|133.7|132.2|133.68|132.18|6
1625931510000|2021-07-10 15:38:30|133.7|132.2|133.7|132.2|133.7|132.2|133.69|132.19|3
1625931530000|2021-07-10 15:38:50|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|2
1625931540000|2021-07-10 15:39:00|133.71|132.21|133.72|132.22|133.73|132.23|133.69|132.19|9
1625931550000|2021-07-10 15:39:10|133.69|132.19|133.68|132.18|133.69|132.19|133.67|132.17|7
1625931560000|2021-07-10 15:39:20|133.69|132.19|133.61|132.11|133.69|132.19|133.61|132.11|11
1625931570000|2021-07-10 15:39:30|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625931580000|2021-07-10 15:39:40|133.62|132.12|133.62|132.12|133.62|132.12|133.62|132.12|1
1625931590000|2021-07-10 15:39:50|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625931600000|2021-07-10 15:40:00|133.61|132.11|133.58|132.08|133.61|132.11|133.58|132.08|3
1625931610000|2021-07-10 15:40:10|133.57|132.07|133.56|132.06|133.58|132.08|133.56|132.06|6
1625931620000|2021-07-10 15:40:20|133.55|132.05|133.57|132.07|133.58|132.08|133.55|132.05|7
1625931630000|2021-07-10 15:40:30|133.56|132.06|133.57|132.07|133.57|132.07|133.56|132.06|2
1625931640000|2021-07-10 15:40:40|133.56|132.06|133.59|132.09|133.6|132.1|133.56|132.06|12
1625931650000|2021-07-10 15:40:50|133.6|132.1|133.63|132.13|133.63|132.13|133.6|132.1|4
1625931660000|2021-07-10 15:41:00|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1625931670000|2021-07-10 15:41:10|133.62|132.12|133.65|132.15|133.66|132.16|133.62|132.12|7
1625931680000|2021-07-10 15:41:20|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|2
1625931690000|2021-07-10 15:41:30|133.67|132.17|133.68|132.18|133.69|132.19|133.67|132.17|5
1625931700000|2021-07-10 15:41:40|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|2
1625931710000|2021-07-10 15:41:50|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|5
1625931730000|2021-07-10 15:42:10|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|2
1625931740000|2021-07-10 15:42:20|133.64|132.14|133.61|132.11|133.64|132.14|133.61|132.11|4
1625931750000|2021-07-10 15:42:30|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|4
1625931770000|2021-07-10 15:42:50|133.62|132.12|133.59|132.09|133.62|132.12|133.59|132.09|4
1625931780000|2021-07-10 15:43:00|133.58|132.08|133.59|132.09|133.59|132.09|133.57|132.07|6
1625931790000|2021-07-10 15:43:10|133.6|132.1|133.6|132.1|133.6|132.1|133.59|132.09|3
1625931800000|2021-07-10 15:43:20|133.61|132.11|133.61|132.11|133.61|132.11|133.6|132.1|3
1625931810000|2021-07-10 15:43:30|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|2
1625931820000|2021-07-10 15:43:40|133.62|132.12|133.62|132.12|133.63|132.13|133.62|132.12|3
1625931830000|2021-07-10 15:43:50|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|6
1625931840000|2021-07-10 15:44:00|133.63|132.13|133.66|132.16|133.67|132.17|133.62|132.12|10
1625931850000|2021-07-10 15:44:10|133.67|132.17|133.69|132.19|133.69|132.19|133.66|132.16|5
1625931860000|2021-07-10 15:44:20|133.7|132.2|133.69|132.19|133.7|132.2|133.65|132.15|8
1625931870000|2021-07-10 15:44:30|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|4
1625931880000|2021-07-10 15:44:40|133.7|132.2|133.72|132.22|133.72|132.22|133.69|132.19|5
1625931900000|2021-07-10 15:45:00|133.73|132.23|133.73|132.23|133.73|132.23|133.73|132.23|1
1625931910000|2021-07-10 15:45:10|133.72|132.22|133.73|132.23|133.73|132.23|133.72|132.22|4
1625931920000|2021-07-10 15:45:20|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1625931940000|2021-07-10 15:45:40|133.76|132.26|133.79|132.29|133.79|132.29|133.75|132.25|15
1625931950000|2021-07-10 15:45:50|133.8|132.3|133.76|132.26|133.8|132.3|133.75|132.25|9
1625931960000|2021-07-10 15:46:00|133.75|132.25|133.71|132.21|133.76|132.26|133.71|132.21|13
1625931970000|2021-07-10 15:46:10|133.69|132.19|133.69|132.19|133.69|132.19|133.68|132.18|9
1625931980000|2021-07-10 15:46:20|133.68|132.18|133.65|132.15|133.68|132.18|133.64|132.14|12
1625931990000|2021-07-10 15:46:30|133.64|132.14|133.62|132.12|133.65|132.15|133.62|132.12|5
1625932000000|2021-07-10 15:46:40|133.61|132.11|133.59|132.09|133.61|132.11|133.55|132.05|10
1625932010000|2021-07-10 15:46:50|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|6
1625932020000|2021-07-10 15:47:00|133.6|132.1|133.64|132.14|133.65|132.15|133.6|132.1|9
1625932030000|2021-07-10 15:47:10|133.65|132.15|133.61|132.11|133.66|132.16|133.6|132.1|11
1625932040000|2021-07-10 15:47:20|133.6|132.1|133.58|132.08|133.6|132.1|133.58|132.08|5
1625932050000|2021-07-10 15:47:30|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|4
1625932060000|2021-07-10 15:47:40|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|4
1625932070000|2021-07-10 15:47:50|133.57|132.07|133.59|132.09|133.59|132.09|133.57|132.07|7
1625932080000|2021-07-10 15:48:00|133.6|132.1|133.6|132.1|133.61|132.11|133.6|132.1|3
1625932090000|2021-07-10 15:48:10|133.61|132.11|133.62|132.12|133.63|132.13|133.6|132.1|10
1625932100000|2021-07-10 15:48:20|133.63|132.13|133.6|132.1|133.63|132.13|133.59|132.09|8
1625932120000|2021-07-10 15:48:40|133.61|132.11|133.6|132.1|133.62|132.12|133.59|132.09|8
1625932130000|2021-07-10 15:48:50|133.59|132.09|133.59|132.09|133.6|132.1|133.59|132.09|7
1625932140000|2021-07-10 15:49:00|133.6|132.1|133.58|132.08|133.6|132.1|133.58|132.08|7
1625932150000|2021-07-10 15:49:10|133.57|132.07|133.54|132.04|133.57|132.07|133.54|132.04|12
1625932160000|2021-07-10 15:49:20|133.53|132.03|133.52|132.02|133.54|132.04|133.52|132.02|3
1625932170000|2021-07-10 15:49:30|133.51|132.01|133.52|132.02|133.52|132.02|133.51|132.01|2
1625932180000|2021-07-10 15:49:40|133.53|132.03|133.52|132.02|133.53|132.03|133.52|132.02|2
1625932190000|2021-07-10 15:49:50|133.51|132.01|133.48|131.98|133.51|132.01|133.45|131.95|11
1625932200000|2021-07-10 15:50:00|133.47|131.97|133.45|131.95|133.48|131.98|133.45|131.95|6
1625932210000|2021-07-10 15:50:10|133.44|131.94|133.46|131.96|133.46|131.96|133.44|131.94|5
1625932220000|2021-07-10 15:50:20|133.45|131.95|133.53|132.03|133.53|132.03|133.45|131.95|13
1625932230000|2021-07-10 15:50:30|133.52|132.02|133.56|132.06|133.57|132.07|133.52|132.02|11
1625932240000|2021-07-10 15:50:40|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|2
1625932250000|2021-07-10 15:50:50|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|2
1625932260000|2021-07-10 15:51:00|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|4
1625932270000|2021-07-10 15:51:10|133.57|132.07|133.57|132.07|133.58|132.08|133.56|132.06|5
1625932280000|2021-07-10 15:51:20|133.56|132.06|133.56|132.06|133.57|132.07|133.55|132.05|9
1625932290000|2021-07-10 15:51:30|133.57|132.07|133.57|132.07|133.57|132.07|133.57|132.07|1
1625932300000|2021-07-10 15:51:40|133.58|132.08|133.56|132.06|133.58|132.08|133.56|132.06|5
1625932310000|2021-07-10 15:51:50|133.57|132.07|133.56|132.06|133.57|132.07|133.56|132.06|4
1625932320000|2021-07-10 15:52:00|133.57|132.07|133.63|132.13|133.63|132.13|133.56|132.06|7
1625932330000|2021-07-10 15:52:10|133.62|132.12|133.62|132.12|133.63|132.13|133.61|132.11|7
1625932340000|2021-07-10 15:52:20|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|6
1625932350000|2021-07-10 15:52:30|133.61|132.11|133.61|132.11|133.62|132.12|133.59|132.09|11
1625932360000|2021-07-10 15:52:40|133.62|132.12|133.66|132.16|133.66|132.16|133.62|132.12|5
1625932370000|2021-07-10 15:52:50|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|3
1625932380000|2021-07-10 15:53:00|133.64|132.14|133.63|132.13|133.64|132.14|133.63|132.13|2
1625932390000|2021-07-10 15:53:10|133.62|132.12|133.62|132.12|133.64|132.14|133.62|132.12|7
1625932400000|2021-07-10 15:53:20|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1625932410000|2021-07-10 15:53:30|133.61|132.11|133.56|132.06|133.61|132.11|133.56|132.06|8
1625932420000|2021-07-10 15:53:40|133.57|132.07|133.6|132.1|133.6|132.1|133.57|132.07|4
1625932430000|2021-07-10 15:53:50|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|2
1625932440000|2021-07-10 15:54:00|133.57|132.07|133.53|132.03|133.57|132.07|133.53|132.03|11
1625932450000|2021-07-10 15:54:10|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|2
1625932460000|2021-07-10 15:54:20|133.56|132.06|133.63|132.13|133.63|132.13|133.56|132.06|11
1625932470000|2021-07-10 15:54:30|133.62|132.12|133.63|132.13|133.64|132.14|133.62|132.12|15
1625932480000|2021-07-10 15:54:40|133.64|132.14|133.63|132.13|133.65|132.15|133.63|132.13|12
1625932490000|2021-07-10 15:54:50|133.64|132.14|133.63|132.13|133.66|132.16|133.62|132.12|15
1625932500000|2021-07-10 15:55:00|133.62|132.12|133.59|132.09|133.62|132.12|133.59|132.09|6
1625932510000|2021-07-10 15:55:10|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625932520000|2021-07-10 15:55:20|133.6|132.1|133.6|132.1|133.6|132.1|133.59|132.09|3
1625932530000|2021-07-10 15:55:30|133.59|132.09|133.62|132.12|133.62|132.12|133.59|132.09|3
1625932540000|2021-07-10 15:55:40|133.61|132.11|133.59|132.09|133.61|132.11|133.59|132.09|3
1625932550000|2021-07-10 15:55:50|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1625932560000|2021-07-10 15:56:00|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625932570000|2021-07-10 15:56:10|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|12
1625932580000|2021-07-10 15:56:20|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625932590000|2021-07-10 15:56:30|133.62|132.12|133.64|132.14|133.66|132.16|133.62|132.12|7
1625932600000|2021-07-10 15:56:40|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|8
1625932610000|2021-07-10 15:56:50|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|11
1625932620000|2021-07-10 15:57:00|133.64|132.14|133.67|132.17|133.67|132.17|133.64|132.14|6
1625932640000|2021-07-10 15:57:20|133.66|132.16|133.69|132.19|133.69|132.19|133.66|132.16|6
1625932650000|2021-07-10 15:57:30|133.68|132.18|133.71|132.21|133.73|132.23|133.68|132.18|7
1625932660000|2021-07-10 15:57:40|133.72|132.22|133.7|132.2|133.73|132.23|133.7|132.2|9
1625932670000|2021-07-10 15:57:50|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|4
1625932680000|2021-07-10 15:58:00|133.69|132.19|133.68|132.18|133.71|132.21|133.68|132.18|7
1625932690000|2021-07-10 15:58:10|133.67|132.17|133.69|132.19|133.69|132.19|133.67|132.17|9
1625932700000|2021-07-10 15:58:20|133.68|132.18|133.64|132.14|133.68|132.18|133.64|132.14|6
1625932710000|2021-07-10 15:58:30|133.63|132.13|133.64|132.14|133.64|132.14|133.6|132.1|13
1625932720000|2021-07-10 15:58:40|133.65|132.15|133.64|132.14|133.65|132.15|133.63|132.13|4
1625932730000|2021-07-10 15:58:50|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|7
1625932740000|2021-07-10 15:59:00|133.64|132.14|133.68|132.18|133.68|132.18|133.64|132.14|9
1625932750000|2021-07-10 15:59:10|133.7|132.2|133.73|132.23|133.74|132.24|133.7|132.2|5
1625932760000|2021-07-10 15:59:20|133.74|132.24|133.73|132.23|133.74|132.24|133.71|132.21|9
1625932770000|2021-07-10 15:59:30|133.74|132.24|133.7|132.2|133.74|132.24|133.7|132.2|11
1625932780000|2021-07-10 15:59:40|133.69|132.19|133.7|132.2|133.7|132.2|133.68|132.18|10
1625932790000|2021-07-10 15:59:50|133.69|132.19|133.68|132.18|133.7|132.2|133.68|132.18|6
1625932800000|2021-07-10 16:00:00|133.67|132.17|133.58|132.08|133.67|132.17|133.58|132.08|13
1625932810000|2021-07-10 16:00:10|133.57|132.07|133.64|132.14|133.64|132.14|133.56|132.06|14
1625932820000|2021-07-10 16:00:20|133.63|132.13|133.66|132.16|133.66|132.16|133.62|132.12|10
1625932830000|2021-07-10 16:00:30|133.67|132.17|133.65|132.15|133.68|132.18|133.64|132.14|12
1625932840000|2021-07-10 16:00:40|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|3
1625932850000|2021-07-10 16:00:50|133.59|132.09|133.56|132.06|133.59|132.09|133.56|132.06|6
1625932860000|2021-07-10 16:01:00|133.57|132.07|133.57|132.07|133.57|132.07|133.56|132.06|7
1625932870000|2021-07-10 16:01:10|133.56|132.06|133.48|131.98|133.57|132.07|133.48|131.98|16
1625932880000|2021-07-10 16:01:20|133.49|131.99|133.51|132.01|133.51|132.01|133.48|131.98|8
1625932890000|2021-07-10 16:01:30|133.5|132|133.49|131.99|133.51|132.01|133.49|131.99|4
1625932900000|2021-07-10 16:01:40|133.48|131.98|133.42|131.92|133.48|131.98|133.38|131.88|14
1625932910000|2021-07-10 16:01:50|133.41|131.91|133.41|131.91|133.42|131.92|133.39|131.89|13
1625932920000|2021-07-10 16:02:00|133.43|131.93|133.46|131.96|133.46|131.96|133.43|131.93|4
1625932930000|2021-07-10 16:02:10|133.45|131.95|133.4|131.9|133.46|131.96|133.4|131.9|10
1625932940000|2021-07-10 16:02:20|133.41|131.91|133.44|131.94|133.45|131.95|133.39|131.89|10
1625932950000|2021-07-10 16:02:30|133.45|131.95|133.46|131.96|133.47|131.97|133.44|131.94|10
1625932960000|2021-07-10 16:02:40|133.45|131.95|133.51|132.01|133.51|132.01|133.45|131.95|10
1625932970000|2021-07-10 16:02:50|133.49|131.99|133.51|132.01|133.51|132.01|133.49|131.99|9
1625932980000|2021-07-10 16:03:00|133.53|132.03|133.61|132.11|133.61|132.11|133.53|132.03|8
1625932990000|2021-07-10 16:03:10|133.62|132.12|133.64|132.14|133.65|132.15|133.61|132.11|11
1625933000000|2021-07-10 16:03:20|133.63|132.13|133.6|132.1|133.65|132.15|133.6|132.1|9
1625933010000|2021-07-10 16:03:30|133.59|132.09|133.56|132.06|133.6|132.1|133.55|132.05|12
1625933020000|2021-07-10 16:03:40|133.57|132.07|133.59|132.09|133.59|132.09|133.57|132.07|5
1625933030000|2021-07-10 16:03:50|133.58|132.08|133.57|132.07|133.59|132.09|133.57|132.07|10
1625933040000|2021-07-10 16:04:00|133.58|132.08|133.55|132.05|133.58|132.08|133.54|132.04|10
1625933050000|2021-07-10 16:04:10|133.54|132.04|133.47|131.97|133.54|132.04|133.47|131.97|11
1625933060000|2021-07-10 16:04:20|133.46|131.96|133.38|131.88|133.46|131.96|133.38|131.88|13
1625933070000|2021-07-10 16:04:30|133.39|131.89|133.4|131.9|133.4|131.9|133.38|131.88|10
1625933080000|2021-07-10 16:04:40|133.41|131.91|133.41|131.91|133.41|131.91|133.4|131.9|5
1625933090000|2021-07-10 16:04:50|133.42|131.92|133.44|131.94|133.44|131.94|133.42|131.92|5
1625933100000|2021-07-10 16:05:00|133.43|131.93|133.49|131.99|133.49|131.99|133.43|131.93|9
1625933110000|2021-07-10 16:05:10|133.5|132|133.49|131.99|133.5|132|133.48|131.98|12
1625933120000|2021-07-10 16:05:20|133.5|132|133.51|132.01|133.51|132.01|133.49|131.99|8
1625933130000|2021-07-10 16:05:30|133.52|132.02|133.58|132.08|133.58|132.08|133.51|132.01|11
1625933140000|2021-07-10 16:05:40|133.59|132.09|133.61|132.11|133.62|132.12|133.59|132.09|4
1625933150000|2021-07-10 16:05:50|133.6|132.1|133.55|132.05|133.61|132.11|133.55|132.05|6
1625933160000|2021-07-10 16:06:00|133.56|132.06|133.57|132.07|133.58|132.08|133.55|132.05|6
1625933170000|2021-07-10 16:06:10|133.58|132.08|133.61|132.11|133.62|132.12|133.58|132.08|5
1625933180000|2021-07-10 16:06:20|133.62|132.12|133.53|132.03|133.62|132.12|133.53|132.03|11
1625933190000|2021-07-10 16:06:30|133.52|132.02|133.55|132.05|133.55|132.05|133.52|132.02|7
1625933200000|2021-07-10 16:06:40|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|4
1625933210000|2021-07-10 16:06:50|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|6
1625933220000|2021-07-10 16:07:00|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1625933230000|2021-07-10 16:07:10|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625933240000|2021-07-10 16:07:20|133.51|132.01|133.51|132.01|133.52|132.02|133.51|132.01|3
1625933250000|2021-07-10 16:07:30|133.52|132.02|133.52|132.02|133.52|132.02|133.52|132.02|1
1625933260000|2021-07-10 16:07:40|133.51|132.01|133.51|132.01|133.51|132.01|133.51|132.01|1
1625933270000|2021-07-10 16:07:50|133.52|132.02|133.51|132.01|133.52|132.02|133.51|132.01|2
1625933280000|2021-07-10 16:08:00|133.52|132.02|133.57|132.07|133.6|132.1|133.51|132.01|18
1625933290000|2021-07-10 16:08:10|133.58|132.08|133.58|132.08|133.58|132.08|133.57|132.07|7
1625933300000|2021-07-10 16:08:20|133.57|132.07|133.56|132.06|133.58|132.08|133.55|132.05|8
1625933310000|2021-07-10 16:08:30|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|2
1625933320000|2021-07-10 16:08:40|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|3
1625933330000|2021-07-10 16:08:50|133.56|132.06|133.56|132.06|133.56|132.06|133.55|132.05|5
1625933350000|2021-07-10 16:09:10|133.57|132.07|133.57|132.07|133.57|132.07|133.57|132.07|1
1625933360000|2021-07-10 16:09:20|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625933370000|2021-07-10 16:09:30|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|2
1625933380000|2021-07-10 16:09:40|133.59|132.09|133.58|132.08|133.61|132.11|133.57|132.07|10
1625933390000|2021-07-10 16:09:50|133.59|132.09|133.54|132.04|133.59|132.09|133.54|132.04|6
1625933400000|2021-07-10 16:10:00|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625933410000|2021-07-10 16:10:10|133.52|132.02|133.56|132.06|133.56|132.06|133.52|132.02|7
1625933420000|2021-07-10 16:10:20|133.55|132.05|133.58|132.08|133.58|132.08|133.55|132.05|7
1625933430000|2021-07-10 16:10:30|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|6
1625933450000|2021-07-10 16:10:50|133.57|132.07|133.51|132.01|133.58|132.08|133.5|132|11
1625933460000|2021-07-10 16:11:00|133.52|132.02|133.53|132.03|133.53|132.03|133.51|132.01|4
1625933470000|2021-07-10 16:11:10|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|8
1625933480000|2021-07-10 16:11:20|133.54|132.04|133.52|132.02|133.54|132.04|133.52|132.02|3
1625933490000|2021-07-10 16:11:30|133.51|132.01|133.51|132.01|133.52|132.02|133.51|132.01|3
1625933500000|2021-07-10 16:11:40|133.5|132|133.51|132.01|133.51|132.01|133.5|132|2
1625933510000|2021-07-10 16:11:50|133.5|132|133.46|131.96|133.5|132|133.46|131.96|4
1625933520000|2021-07-10 16:12:00|133.47|131.97|133.5|132|133.5|132|133.47|131.97|8
1625933530000|2021-07-10 16:12:10|133.51|132.01|133.55|132.05|133.55|132.05|133.5|132|7
1625933540000|2021-07-10 16:12:20|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|6
1625933550000|2021-07-10 16:12:30|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|2
1625933560000|2021-07-10 16:12:40|133.56|132.06|133.56|132.06|133.56|132.06|133.56|132.06|1
1625933570000|2021-07-10 16:12:50|133.55|132.05|133.46|131.96|133.55|132.05|133.46|131.96|7
1625933580000|2021-07-10 16:13:00|133.45|131.95|133.51|132.01|133.51|132.01|133.45|131.95|19
1625933590000|2021-07-10 16:13:10|133.52|132.02|133.53|132.03|133.54|132.04|133.52|132.02|8
1625933600000|2021-07-10 16:13:20|133.54|132.04|133.54|132.04|133.54|132.04|133.53|132.03|7
1625933610000|2021-07-10 16:13:30|133.53|132.03|133.51|132.01|133.54|132.04|133.51|132.01|10
1625933620000|2021-07-10 16:13:40|133.52|132.02|133.5|132|133.55|132.05|133.5|132|10
1625933630000|2021-07-10 16:13:50|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|7
1625933640000|2021-07-10 16:14:00|133.5|132|133.51|132.01|133.51|132.01|133.49|131.99|8
1625933650000|2021-07-10 16:14:10|133.53|132.03|133.57|132.07|133.57|132.07|133.53|132.03|5
1625933660000|2021-07-10 16:14:20|133.56|132.06|133.56|132.06|133.58|132.08|133.56|132.06|9
1625933670000|2021-07-10 16:14:30|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|2
1625933690000|2021-07-10 16:14:50|133.55|132.05|133.55|132.05|133.55|132.05|133.55|132.05|1
1625933700000|2021-07-10 16:15:00|133.56|132.06|133.58|132.08|133.58|132.08|133.56|132.06|2
1625933710000|2021-07-10 16:15:10|133.6|132.1|133.64|132.14|133.64|132.14|133.6|132.1|5
1625933720000|2021-07-10 16:15:20|133.63|132.13|133.63|132.13|133.64|132.14|133.61|132.11|9
1625933730000|2021-07-10 16:15:30|133.64|132.14|133.71|132.21|133.73|132.23|133.64|132.14|7
1625933740000|2021-07-10 16:15:40|133.72|132.22|133.72|132.22|133.72|132.22|133.71|132.21|3
1625933750000|2021-07-10 16:15:50|133.71|132.21|133.67|132.17|133.72|132.22|133.67|132.17|6
1625933760000|2021-07-10 16:16:00|133.65|132.15|133.7|132.2|133.7|132.2|133.65|132.15|7
1625933770000|2021-07-10 16:16:10|133.71|132.21|133.74|132.24|133.74|132.24|133.71|132.21|6
1625933780000|2021-07-10 16:16:20|133.75|132.25|133.75|132.25|133.76|132.26|133.75|132.25|3
1625933790000|2021-07-10 16:16:30|133.76|132.26|133.76|132.26|133.76|132.26|133.75|132.25|7
1625933800000|2021-07-10 16:16:40|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|2
1625933810000|2021-07-10 16:16:50|133.77|132.27|133.76|132.26|133.77|132.27|133.75|132.25|6
1625933820000|2021-07-10 16:17:00|133.77|132.27|133.78|132.28|133.79|132.29|133.76|132.26|6
1625933830000|2021-07-10 16:17:10|133.77|132.27|133.79|132.29|133.8|132.3|133.75|132.25|9
1625933840000|2021-07-10 16:17:20|133.8|132.3|133.78|132.28|133.8|132.3|133.77|132.27|6
1625933850000|2021-07-10 16:17:30|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|7
1625933860000|2021-07-10 16:17:40|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|3
1625933870000|2021-07-10 16:17:50|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|8
1625933880000|2021-07-10 16:18:00|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|6
1625933890000|2021-07-10 16:18:10|133.79|132.29|133.78|132.28|133.8|132.3|133.77|132.27|11
1625933910000|2021-07-10 16:18:30|133.76|132.26|133.73|132.23|133.76|132.26|133.72|132.22|8
1625933920000|2021-07-10 16:18:40|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|3
1625933930000|2021-07-10 16:18:50|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625933940000|2021-07-10 16:19:00|133.71|132.21|133.7|132.2|133.72|132.22|133.69|132.19|8
1625933950000|2021-07-10 16:19:10|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|7
1625933960000|2021-07-10 16:19:20|133.67|132.17|133.68|132.18|133.68|132.18|133.67|132.17|2
1625933970000|2021-07-10 16:19:30|133.67|132.17|133.71|132.21|133.71|132.21|133.67|132.17|9
1625933980000|2021-07-10 16:19:40|133.72|132.22|133.74|132.24|133.74|132.24|133.72|132.22|3
1625933990000|2021-07-10 16:19:50|133.75|132.25|133.71|132.21|133.77|132.27|133.71|132.21|13
1625934000000|2021-07-10 16:20:00|133.72|132.22|133.71|132.21|133.72|132.22|133.71|132.21|4
1625934010000|2021-07-10 16:20:10|133.7|132.2|133.68|132.18|133.71|132.21|133.68|132.18|5
1625934020000|2021-07-10 16:20:20|133.69|132.19|133.74|132.24|133.75|132.25|133.69|132.19|8
1625934030000|2021-07-10 16:20:30|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|5
1625934040000|2021-07-10 16:20:40|133.74|132.24|133.73|132.23|133.75|132.25|133.72|132.22|6
1625934050000|2021-07-10 16:20:50|133.72|132.22|133.73|132.23|133.73|132.23|133.72|132.22|4
1625934060000|2021-07-10 16:21:00|133.72|132.22|133.74|132.24|133.74|132.24|133.71|132.21|5
1625934070000|2021-07-10 16:21:10|133.75|132.25|133.85|132.35|133.87|132.37|133.74|132.24|16
1625934080000|2021-07-10 16:21:20|133.82|132.32|133.87|132.37|133.87|132.37|133.82|132.32|10
1625934090000|2021-07-10 16:21:30|133.86|132.36|133.85|132.35|133.87|132.37|133.82|132.32|11
1625934100000|2021-07-10 16:21:40|133.86|132.36|134.01|132.51|134.03|132.53|133.85|132.35|24
1625934110000|2021-07-10 16:21:50|133.99|132.49|133.96|132.46|134|132.5|133.93|132.43|12
1625934120000|2021-07-10 16:22:00|133.95|132.45|133.96|132.46|133.97|132.47|133.95|132.45|14
1625934130000|2021-07-10 16:22:10|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|9
1625934140000|2021-07-10 16:22:20|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|5
1625934150000|2021-07-10 16:22:30|133.97|132.47|134.01|132.51|134.02|132.52|133.92|132.42|16
1625934160000|2021-07-10 16:22:40|133.99|132.49|134.09|132.59|134.09|132.59|133.99|132.49|9
1625934170000|2021-07-10 16:22:50|134.1|132.6|134.09|132.59|134.14|132.64|134.09|132.59|14
1625934180000|2021-07-10 16:23:00|134.08|132.58|134.15|132.65|134.15|132.65|134.08|132.58|14
1625934190000|2021-07-10 16:23:10|134.14|132.64|134.2|132.7|134.25|132.75|134.14|132.64|18
1625934200000|2021-07-10 16:23:20|134.19|132.69|134.15|132.65|134.19|132.69|134.15|132.65|15
1625934210000|2021-07-10 16:23:30|134.16|132.66|134.2|132.7|134.22|132.72|134.15|132.65|19
1625934220000|2021-07-10 16:23:40|134.19|132.69|134.24|132.74|134.24|132.74|134.19|132.69|12
1625934230000|2021-07-10 16:23:50|134.25|132.75|134.24|132.74|134.27|132.77|134.22|132.72|14
1625934240000|2021-07-10 16:24:00|134.26|132.76|134.24|132.74|134.28|132.78|134.24|132.74|13
1625934250000|2021-07-10 16:24:10|134.23|132.73|134.25|132.75|134.26|132.76|134.21|132.71|9
1625934260000|2021-07-10 16:24:20|134.24|132.74|134.23|132.73|134.25|132.75|134.22|132.72|16
1625934270000|2021-07-10 16:24:30|134.25|132.75|134.2|132.7|134.25|132.75|134.2|132.7|11
1625934280000|2021-07-10 16:24:40|134.19|132.69|134.2|132.7|134.21|132.71|134.19|132.69|7
1625934290000|2021-07-10 16:24:50|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|6
1625934300000|2021-07-10 16:25:00|134.25|132.75|134.26|132.76|134.26|132.76|134.23|132.73|13
1625934310000|2021-07-10 16:25:10|134.27|132.77|134.38|132.88|134.4|132.9|134.27|132.77|14
1625934320000|2021-07-10 16:25:20|134.34|132.84|134.37|132.87|134.38|132.88|134.34|132.84|11
1625934330000|2021-07-10 16:25:30|134.38|132.88|134.38|132.88|134.4|132.9|134.38|132.88|15
1625934340000|2021-07-10 16:25:40|134.39|132.89|134.42|132.92|134.43|132.93|134.39|132.89|8
1625934350000|2021-07-10 16:25:50|134.43|132.93|134.51|133.01|134.51|133.01|134.42|132.92|10
1625934360000|2021-07-10 16:26:00|134.52|133.02|134.5|133|134.62|133.12|134.5|133|17
1625934370000|2021-07-10 16:26:10|134.49|132.99|134.62|133.12|134.62|133.12|134.49|132.99|16
1625934380000|2021-07-10 16:26:20|134.63|133.13|134.71|133.21|134.71|133.21|134.63|133.13|19
1625934390000|2021-07-10 16:26:30|134.72|133.22|134.92|133.42|134.93|133.43|134.72|133.22|18
1625934400000|2021-07-10 16:26:40|134.91|133.41|134.92|133.42|134.92|133.42|134.82|133.32|22
1625934410000|2021-07-10 16:26:50|134.93|133.43|135.08|133.58|135.09|133.59|134.93|133.43|17
1625934420000|2021-07-10 16:27:00|135.1|133.6|135.27|133.77|135.27|133.77|135.09|133.59|21
1625934430000|2021-07-10 16:27:10|135.31|133.81|135.31|133.81|135.32|133.82|135.25|133.75|21
1625934440000|2021-07-10 16:27:20|135.3|133.8|135.29|133.79|135.31|133.81|135.25|133.75|19
1625934450000|2021-07-10 16:27:30|135.3|133.8|135.32|133.82|135.35|133.85|135.3|133.8|17
1625934460000|2021-07-10 16:27:40|135.33|133.83|135.21|133.71|135.34|133.84|135.21|133.71|16
1625934470000|2021-07-10 16:27:50|135.22|133.72|135.28|133.78|135.33|133.83|135.21|133.71|22
1625934480000|2021-07-10 16:28:00|135.27|133.77|135.17|133.67|135.3|133.8|135.13|133.63|25
1625934490000|2021-07-10 16:28:10|135.15|133.65|135.26|133.76|135.26|133.76|135.15|133.65|18
1625934500000|2021-07-10 16:28:20|135.25|133.75|135.29|133.79|135.33|133.83|135.24|133.74|14
1625934510000|2021-07-10 16:28:30|135.27|133.77|135.26|133.76|135.27|133.77|135.23|133.73|12
1625934520000|2021-07-10 16:28:40|135.25|133.75|135.26|133.76|135.32|133.82|135.25|133.75|17
1625934530000|2021-07-10 16:28:50|135.27|133.77|135.26|133.76|135.28|133.78|135.26|133.76|8
1625934540000|2021-07-10 16:29:00|135.24|133.74|135.29|133.79|135.29|133.79|135.23|133.73|14
1625934550000|2021-07-10 16:29:10|135.28|133.78|135.29|133.79|135.29|133.79|135.26|133.76|10
1625934560000|2021-07-10 16:29:20|135.28|133.78|135.26|133.76|135.29|133.79|135.24|133.74|12
1625934570000|2021-07-10 16:29:30|135.27|133.77|135.26|133.76|135.28|133.78|135.26|133.76|8
1625934580000|2021-07-10 16:29:40|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|8
1625934590000|2021-07-10 16:29:50|135.29|133.79|135.26|133.76|135.34|133.84|135.26|133.76|16
1625934600000|2021-07-10 16:30:00|135.25|133.75|135.28|133.78|135.3|133.8|135.24|133.74|16
1625934610000|2021-07-10 16:30:10|135.29|133.79|135.35|133.85|135.35|133.85|135.28|133.78|11
1625934620000|2021-07-10 16:30:20|135.34|133.84|135.36|133.86|135.36|133.86|135.31|133.81|15
1625934630000|2021-07-10 16:30:30|135.37|133.87|135.3|133.8|135.38|133.88|135.3|133.8|17
1625934640000|2021-07-10 16:30:40|135.29|133.79|135.26|133.76|135.29|133.79|135.25|133.75|12
1625934650000|2021-07-10 16:30:50|135.28|133.78|135.28|133.78|135.29|133.79|135.25|133.75|14
1625934660000|2021-07-10 16:31:00|135.29|133.79|135.26|133.76|135.34|133.84|135.26|133.76|15
1625934670000|2021-07-10 16:31:10|135.25|133.75|135.27|133.77|135.27|133.77|135.24|133.74|9
1625934680000|2021-07-10 16:31:20|135.26|133.76|135.21|133.71|135.27|133.77|135.21|133.71|6
1625934690000|2021-07-10 16:31:30|135.2|133.7|135.19|133.69|135.21|133.71|135.19|133.69|6
1625934700000|2021-07-10 16:31:40|135.18|133.68|135.11|133.61|135.19|133.69|135.11|133.61|10
1625934710000|2021-07-10 16:31:50|135.12|133.62|135.14|133.64|135.15|133.65|135.11|133.61|14
1625934720000|2021-07-10 16:32:00|135.15|133.65|135.18|133.68|135.19|133.69|135.15|133.65|14
1625934730000|2021-07-10 16:32:10|135.17|133.67|135.09|133.59|135.17|133.67|135.08|133.58|11
1625934740000|2021-07-10 16:32:20|135.08|133.58|135.02|133.52|135.08|133.58|135.02|133.52|7
1625934750000|2021-07-10 16:32:30|135.01|133.51|134.99|133.49|135.01|133.51|134.98|133.48|9
1625934760000|2021-07-10 16:32:40|134.98|133.48|135.02|133.52|135.02|133.52|134.97|133.47|7
1625934770000|2021-07-10 16:32:50|135.01|133.51|134.98|133.48|135.02|133.52|134.97|133.47|11
1625934780000|2021-07-10 16:33:00|134.99|133.49|135.03|133.53|135.03|133.53|134.99|133.49|10
1625934790000|2021-07-10 16:33:10|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|4
1625934800000|2021-07-10 16:33:20|135.02|133.52|135.01|133.51|135.02|133.52|135|133.5|4
1625934810000|2021-07-10 16:33:30|134.99|133.49|134.98|133.48|135|133.5|134.96|133.46|10
1625934820000|2021-07-10 16:33:40|134.99|133.49|134.99|133.49|135|133.5|134.99|133.49|3
1625934830000|2021-07-10 16:33:50|134.98|133.48|134.94|133.44|134.99|133.49|134.94|133.44|10
1625934840000|2021-07-10 16:34:00|134.93|133.43|134.92|133.42|134.93|133.43|134.89|133.39|7
1625934850000|2021-07-10 16:34:10|134.93|133.43|134.92|133.42|134.93|133.43|134.92|133.42|8
1625934860000|2021-07-10 16:34:20|134.91|133.41|134.88|133.38|134.91|133.41|134.87|133.37|8
1625934870000|2021-07-10 16:34:30|134.87|133.37|134.86|133.36|134.9|133.4|134.85|133.35|11
1625934880000|2021-07-10 16:34:40|134.85|133.35|134.83|133.33|134.87|133.37|134.83|133.33|5
1625934890000|2021-07-10 16:34:50|134.84|133.34|134.95|133.45|134.95|133.45|134.83|133.33|16
1625934900000|2021-07-10 16:35:00|134.94|133.44|134.84|133.34|134.94|133.44|134.83|133.33|11
1625934910000|2021-07-10 16:35:10|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|8
1625934920000|2021-07-10 16:35:20|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|6
1625934930000|2021-07-10 16:35:30|134.83|133.33|134.82|133.32|134.84|133.34|134.82|133.32|8
1625934940000|2021-07-10 16:35:40|134.83|133.33|134.83|133.33|134.84|133.34|134.83|133.33|5
1625934950000|2021-07-10 16:35:50|134.84|133.34|134.79|133.29|134.84|133.34|134.78|133.28|10
1625934960000|2021-07-10 16:36:00|134.8|133.3|134.86|133.36|134.86|133.36|134.79|133.29|9
1625934970000|2021-07-10 16:36:10|134.85|133.35|134.87|133.37|134.87|133.37|134.83|133.33|8
1625934980000|2021-07-10 16:36:20|134.88|133.38|134.86|133.36|134.88|133.38|134.86|133.36|10
1625934990000|2021-07-10 16:36:30|134.87|133.37|134.92|133.42|134.93|133.43|134.87|133.37|13
1625935000000|2021-07-10 16:36:40|134.93|133.43|134.97|133.47|134.98|133.48|134.93|133.43|12
1625935010000|2021-07-10 16:36:50|134.96|133.46|134.89|133.39|134.96|133.46|134.89|133.39|9
1625935020000|2021-07-10 16:37:00|134.9|133.4|134.88|133.38|134.9|133.4|134.88|133.38|11
1625935030000|2021-07-10 16:37:10|134.87|133.37|134.82|133.32|134.88|133.38|134.82|133.32|7
1625935040000|2021-07-10 16:37:20|134.81|133.31|134.78|133.28|134.81|133.31|134.78|133.28|5
1625935050000|2021-07-10 16:37:30|134.79|133.29|134.7|133.2|134.79|133.29|134.67|133.17|18
1625935060000|2021-07-10 16:37:40|134.69|133.19|134.73|133.23|134.73|133.23|134.69|133.19|12
1625935070000|2021-07-10 16:37:50|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|10
1625935080000|2021-07-10 16:38:00|134.74|133.24|134.78|133.28|134.79|133.29|134.74|133.24|16
1625935090000|2021-07-10 16:38:10|134.79|133.29|134.8|133.3|134.81|133.31|134.79|133.29|14
1625935100000|2021-07-10 16:38:20|134.79|133.29|134.81|133.31|134.82|133.32|134.78|133.28|8
1625935110000|2021-07-10 16:38:30|134.82|133.32|134.8|133.3|134.82|133.32|134.79|133.29|10
1625935120000|2021-07-10 16:38:40|134.81|133.31|134.82|133.32|134.82|133.32|134.8|133.3|10
1625935130000|2021-07-10 16:38:50|134.81|133.31|134.91|133.41|134.91|133.41|134.81|133.31|10
1625935140000|2021-07-10 16:39:00|134.9|133.4|134.91|133.41|134.92|133.42|134.89|133.39|8
1625935150000|2021-07-10 16:39:10|134.92|133.42|134.89|133.39|134.93|133.43|134.89|133.39|9
1625935160000|2021-07-10 16:39:20|134.88|133.38|134.81|133.31|134.88|133.38|134.81|133.31|12
1625935170000|2021-07-10 16:39:30|134.8|133.3|134.79|133.29|134.8|133.3|134.78|133.28|16
1625935180000|2021-07-10 16:39:40|134.78|133.28|134.8|133.3|134.8|133.3|134.78|133.28|7
1625935190000|2021-07-10 16:39:50|134.81|133.31|134.84|133.34|134.86|133.36|134.81|133.31|16
1625935200000|2021-07-10 16:40:00|134.83|133.33|134.83|133.33|134.84|133.34|134.83|133.33|7
1625935210000|2021-07-10 16:40:10|134.84|133.34|134.93|133.43|134.93|133.43|134.84|133.34|10
1625935220000|2021-07-10 16:40:20|134.92|133.42|134.95|133.45|134.95|133.45|134.92|133.42|6
1625935230000|2021-07-10 16:40:30|134.94|133.44|134.93|133.43|134.94|133.44|134.92|133.42|6
1625935240000|2021-07-10 16:40:40|134.92|133.42|134.92|133.42|134.92|133.42|134.91|133.41|3
1625935250000|2021-07-10 16:40:50|134.91|133.41|134.88|133.38|134.91|133.41|134.88|133.38|4
1625935260000|2021-07-10 16:41:00|134.87|133.37|134.87|133.37|134.87|133.37|134.87|133.37|1
1625935270000|2021-07-10 16:41:10|134.88|133.38|134.95|133.45|134.95|133.45|134.88|133.38|6
1625935280000|2021-07-10 16:41:20|134.96|133.46|134.98|133.48|134.98|133.48|134.95|133.45|6
1625935290000|2021-07-10 16:41:30|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|5
1625935300000|2021-07-10 16:41:40|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|4
1625935310000|2021-07-10 16:41:50|135|133.5|134.94|133.44|135|133.5|134.94|133.44|6
1625935320000|2021-07-10 16:42:00|134.93|133.43|134.93|133.43|134.94|133.44|134.92|133.42|9
1625935330000|2021-07-10 16:42:10|134.92|133.42|134.88|133.38|134.93|133.43|134.87|133.37|11
1625935340000|2021-07-10 16:42:20|134.87|133.37|134.84|133.34|134.88|133.38|134.84|133.34|10
1625935350000|2021-07-10 16:42:30|134.85|133.35|134.86|133.36|134.86|133.36|134.85|133.35|2
1625935360000|2021-07-10 16:42:40|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|4
1625935370000|2021-07-10 16:42:50|134.85|133.35|134.96|133.46|134.97|133.47|134.84|133.34|20
1625935380000|2021-07-10 16:43:00|134.97|133.47|135.01|133.51|135.01|133.51|134.97|133.47|4
1625935390000|2021-07-10 16:43:10|135|133.5|135.02|133.52|135.03|133.53|135|133.5|13
1625935400000|2021-07-10 16:43:20|135|133.5|135.01|133.51|135.01|133.51|134.94|133.44|17
1625935410000|2021-07-10 16:43:30|135.03|133.53|135.03|133.53|135.03|133.53|135.01|133.51|12
1625935420000|2021-07-10 16:43:40|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|2
1625935430000|2021-07-10 16:43:50|135.04|133.54|135.01|133.51|135.04|133.54|135.01|133.51|8
1625935440000|2021-07-10 16:44:00|135.02|133.52|135.03|133.53|135.03|133.53|135.01|133.51|4
1625935450000|2021-07-10 16:44:10|135.02|133.52|135.02|133.52|135.02|133.52|135.02|133.52|1
1625935460000|2021-07-10 16:44:20|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|8
1625935470000|2021-07-10 16:44:30|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1625935480000|2021-07-10 16:44:40|135|133.5|135|133.5|135.02|133.52|135|133.5|4
1625935490000|2021-07-10 16:44:50|134.98|133.48|134.94|133.44|134.98|133.48|134.92|133.42|18
1625935500000|2021-07-10 16:45:00|134.9|133.4|134.87|133.37|134.91|133.41|134.87|133.37|7
1625935510000|2021-07-10 16:45:10|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|6
1625935520000|2021-07-10 16:45:20|134.83|133.33|134.82|133.32|134.83|133.33|134.81|133.31|6
1625935530000|2021-07-10 16:45:30|134.81|133.31|134.81|133.31|134.82|133.32|134.81|133.31|5
1625935540000|2021-07-10 16:45:40|134.83|133.33|134.86|133.36|134.86|133.36|134.83|133.33|4
1625935550000|2021-07-10 16:45:50|134.85|133.35|134.86|133.36|134.86|133.36|134.85|133.35|2
1625935560000|2021-07-10 16:46:00|134.87|133.37|134.9|133.4|134.9|133.4|134.87|133.37|5
1625935570000|2021-07-10 16:46:10|134.91|133.41|134.91|133.41|134.92|133.42|134.91|133.41|7
1625935580000|2021-07-10 16:46:20|134.92|133.42|135.18|133.68|135.18|133.68|134.91|133.41|15
1625935590000|2021-07-10 16:46:30|135.17|133.67|135.13|133.63|135.19|133.69|135.13|133.63|16
1625935600000|2021-07-10 16:46:40|135.14|133.64|135.12|133.62|135.16|133.66|135.11|133.61|15
1625935610000|2021-07-10 16:46:50|135.11|133.61|135.08|133.58|135.12|133.62|135.07|133.57|16
1625935620000|2021-07-10 16:47:00|135.07|133.57|135.1|133.6|135.1|133.6|135.07|133.57|6
1625935630000|2021-07-10 16:47:10|135.09|133.59|135.09|133.59|135.1|133.6|135.08|133.58|10
1625935640000|2021-07-10 16:47:20|135.1|133.6|135.1|133.6|135.1|133.6|135.09|133.59|7
1625935650000|2021-07-10 16:47:30|135.09|133.59|135.09|133.59|135.09|133.59|135.09|133.59|1
1625935660000|2021-07-10 16:47:40|135.1|133.6|134.99|133.49|135.11|133.61|134.99|133.49|11
1625935670000|2021-07-10 16:47:50|135|133.5|135|133.5|135.01|133.51|135|133.5|5
1625935680000|2021-07-10 16:48:00|134.99|133.49|135.04|133.54|135.06|133.56|134.99|133.49|8
1625935690000|2021-07-10 16:48:10|135.03|133.53|135.03|133.53|135.05|133.55|135.02|133.52|15
1625935700000|2021-07-10 16:48:20|135.02|133.52|135.03|133.53|135.04|133.54|135.02|133.52|4
1625935710000|2021-07-10 16:48:30|135.06|133.56|135.09|133.59|135.1|133.6|135.06|133.56|9
1625935720000|2021-07-10 16:48:40|135.1|133.6|135.13|133.63|135.16|133.66|135.1|133.6|14
1625935730000|2021-07-10 16:48:50|135.12|133.62|135.03|133.53|135.12|133.62|135.03|133.53|17
1625935740000|2021-07-10 16:49:00|135.02|133.52|135.07|133.57|135.07|133.57|135.01|133.51|13
1625935750000|2021-07-10 16:49:10|135.05|133.55|135.03|133.53|135.05|133.55|135.02|133.52|5
1625935760000|2021-07-10 16:49:20|135.01|133.51|135.01|133.51|135.03|133.53|134.99|133.49|12
1625935770000|2021-07-10 16:49:30|135.02|133.52|135.03|133.53|135.04|133.54|135.02|133.52|4
1625935780000|2021-07-10 16:49:40|135.04|133.54|135.06|133.56|135.06|133.56|135.04|133.54|2
1625935790000|2021-07-10 16:49:50|135.05|133.55|135.04|133.54|135.05|133.55|135.02|133.52|12
1625935800000|2021-07-10 16:50:00|135.03|133.53|135.03|133.53|135.05|133.55|135.02|133.52|6
1625935810000|2021-07-10 16:50:10|135.02|133.52|135.03|133.53|135.03|133.53|135.01|133.51|4
1625935820000|2021-07-10 16:50:20|135.02|133.52|135.02|133.52|135.03|133.53|135.01|133.51|11
1625935830000|2021-07-10 16:50:30|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1625935840000|2021-07-10 16:50:40|135.03|133.53|135|133.5|135.03|133.53|134.99|133.49|12
1625935850000|2021-07-10 16:50:50|134.99|133.49|135.07|133.57|135.07|133.57|134.99|133.49|12
1625935860000|2021-07-10 16:51:00|135.06|133.56|134.99|133.49|135.07|133.57|134.99|133.49|12
1625935870000|2021-07-10 16:51:10|135|133.5|135|133.5|135|133.5|135|133.5|1
1625935880000|2021-07-10 16:51:20|135.01|133.51|135.01|133.51|135.02|133.52|134.99|133.49|8
1625935890000|2021-07-10 16:51:30|135|133.5|135.01|133.51|135.01|133.51|135|133.5|6
1625935900000|2021-07-10 16:51:40|135|133.5|134.98|133.48|135.01|133.51|134.98|133.48|7
1625935910000|2021-07-10 16:51:50|134.99|133.49|134.98|133.48|134.99|133.49|134.97|133.47|8
1625935920000|2021-07-10 16:52:00|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|12
1625935930000|2021-07-10 16:52:10|134.97|133.47|134.95|133.45|134.97|133.47|134.95|133.45|7
1625935940000|2021-07-10 16:52:20|134.96|133.46|134.95|133.45|134.96|133.46|134.95|133.45|4
1625935950000|2021-07-10 16:52:30|134.96|133.46|134.87|133.37|134.96|133.46|134.86|133.36|14
1625935960000|2021-07-10 16:52:40|134.88|133.38|134.91|133.41|134.91|133.41|134.86|133.36|6
1625935970000|2021-07-10 16:52:50|134.93|133.43|134.97|133.47|134.97|133.47|134.93|133.43|7
1625935980000|2021-07-10 16:53:00|134.96|133.46|134.95|133.45|134.97|133.47|134.95|133.45|8
1625935990000|2021-07-10 16:53:10|134.93|133.43|134.97|133.47|134.97|133.47|134.92|133.42|9
1625936000000|2021-07-10 16:53:20|134.96|133.46|134.94|133.44|134.97|133.47|134.94|133.44|5
1625936010000|2021-07-10 16:53:30|134.93|133.43|134.93|133.43|134.93|133.43|134.93|133.43|1
1625936020000|2021-07-10 16:53:40|134.94|133.44|134.94|133.44|134.95|133.45|134.92|133.42|6
1625936040000|2021-07-10 16:54:00|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|5
1625936050000|2021-07-10 16:54:10|134.96|133.46|134.96|133.46|134.96|133.46|134.96|133.46|1
1625936060000|2021-07-10 16:54:20|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|7
1625936070000|2021-07-10 16:54:30|134.94|133.44|134.92|133.42|134.95|133.45|134.92|133.42|4
1625936080000|2021-07-10 16:54:40|134.91|133.41|134.93|133.43|134.95|133.45|134.91|133.41|8
1625936090000|2021-07-10 16:54:50|134.94|133.44|134.92|133.42|134.95|133.45|134.92|133.42|9
1625936100000|2021-07-10 16:55:00|134.93|133.43|134.94|133.44|134.94|133.44|134.92|133.42|5
1625936110000|2021-07-10 16:55:10|134.93|133.43|134.93|133.43|134.93|133.43|134.93|133.43|1
1625936120000|2021-07-10 16:55:20|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|3
1625936130000|2021-07-10 16:55:30|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1625936140000|2021-07-10 16:55:40|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1625936150000|2021-07-10 16:55:50|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1625936160000|2021-07-10 16:56:00|134.93|133.43|134.86|133.36|134.94|133.44|134.85|133.35|17
1625936170000|2021-07-10 16:56:10|134.85|133.35|134.87|133.37|134.87|133.37|134.84|133.34|6
1625936180000|2021-07-10 16:56:20|134.86|133.36|134.84|133.34|134.86|133.36|134.84|133.34|3
1625936190000|2021-07-10 16:56:30|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|6
1625936200000|2021-07-10 16:56:40|134.85|133.35|134.84|133.34|134.85|133.35|134.84|133.34|2
1625936210000|2021-07-10 16:56:50|134.85|133.35|134.8|133.3|134.85|133.35|134.79|133.29|8
1625936220000|2021-07-10 16:57:00|134.79|133.29|134.8|133.3|134.8|133.3|134.79|133.29|6
1625936230000|2021-07-10 16:57:10|134.79|133.29|134.78|133.28|134.8|133.3|134.77|133.27|9
1625936240000|2021-07-10 16:57:20|134.77|133.27|134.88|133.38|134.88|133.38|134.77|133.27|8
1625936250000|2021-07-10 16:57:30|134.9|133.4|134.9|133.4|134.92|133.42|134.9|133.4|8
1625936260000|2021-07-10 16:57:40|134.91|133.41|134.87|133.37|134.91|133.41|134.86|133.36|9
1625936270000|2021-07-10 16:57:50|134.88|133.38|134.82|133.32|134.88|133.38|134.82|133.32|15
1625936280000|2021-07-10 16:58:00|134.83|133.33|134.82|133.32|134.85|133.35|134.81|133.31|14
1625936290000|2021-07-10 16:58:10|134.81|133.31|134.85|133.35|134.85|133.35|134.81|133.31|4
1625936300000|2021-07-10 16:58:20|134.86|133.36|134.86|133.36|134.86|133.36|134.84|133.34|11
1625936310000|2021-07-10 16:58:30|134.85|133.35|134.85|133.35|134.86|133.36|134.84|133.34|5
1625936320000|2021-07-10 16:58:40|134.86|133.36|134.88|133.38|134.88|133.38|134.86|133.36|11
1625936330000|2021-07-10 16:58:50|134.87|133.37|134.87|133.37|134.88|133.38|134.86|133.36|11
1625936340000|2021-07-10 16:59:00|134.86|133.36|134.84|133.34|134.87|133.37|134.84|133.34|9
1625936350000|2021-07-10 16:59:10|134.85|133.35|134.83|133.33|134.85|133.35|134.83|133.33|7
1625936360000|2021-07-10 16:59:20|134.82|133.32|134.83|133.33|134.84|133.34|134.82|133.32|6
1625936370000|2021-07-10 16:59:30|134.84|133.34|134.85|133.35|134.86|133.36|134.84|133.34|7
1625936380000|2021-07-10 16:59:40|134.84|133.34|134.85|133.35|134.86|133.36|134.84|133.34|6
1625936390000|2021-07-10 16:59:50|134.84|133.34|134.83|133.33|134.85|133.35|134.83|133.33|4
1625936410000|2021-07-10 17:00:10|134.84|133.34|134.83|133.33|134.85|133.35|134.83|133.33|4
1625936420000|2021-07-10 17:00:20|134.82|133.32|134.8|133.3|134.82|133.32|134.79|133.29|7
1625936430000|2021-07-10 17:00:30|134.78|133.28|134.72|133.22|134.78|133.28|134.71|133.21|18
1625936440000|2021-07-10 17:00:40|134.71|133.21|134.71|133.21|134.72|133.22|134.71|133.21|3
1625936450000|2021-07-10 17:00:50|134.69|133.19|134.64|133.14|134.69|133.19|134.63|133.13|9
1625936460000|2021-07-10 17:01:00|134.63|133.13|134.7|133.2|134.71|133.21|134.63|133.13|15
1625936470000|2021-07-10 17:01:10|134.69|133.19|134.7|133.2|134.71|133.21|134.69|133.19|8
1625936480000|2021-07-10 17:01:20|134.69|133.19|134.68|133.18|134.69|133.19|134.67|133.17|8
1625936490000|2021-07-10 17:01:30|134.67|133.17|134.65|133.15|134.67|133.17|134.65|133.15|11
1625936500000|2021-07-10 17:01:40|134.66|133.16|134.65|133.15|134.66|133.16|134.64|133.14|4
1625936520000|2021-07-10 17:02:00|134.66|133.16|134.66|133.16|134.66|133.16|134.66|133.16|1
1625936530000|2021-07-10 17:02:10|134.65|133.15|134.65|133.15|134.66|133.16|134.64|133.14|6
1625936540000|2021-07-10 17:02:20|134.64|133.14|134.6|133.1|134.65|133.15|134.59|133.09|7
1625936550000|2021-07-10 17:02:30|134.59|133.09|134.6|133.1|134.6|133.1|134.58|133.08|8
1625936560000|2021-07-10 17:02:40|134.59|133.09|134.53|133.03|134.59|133.09|134.52|133.02|16
1625936570000|2021-07-10 17:02:50|134.52|133.02|134.53|133.03|134.54|133.04|134.51|133.01|10
1625936580000|2021-07-10 17:03:00|134.54|133.04|134.53|133.03|134.54|133.04|134.52|133.02|10
1625936590000|2021-07-10 17:03:10|134.54|133.04|134.51|133.01|134.54|133.04|134.51|133.01|11
1625936600000|2021-07-10 17:03:20|134.52|133.02|134.52|133.02|134.53|133.03|134.51|133.01|6
1625936610000|2021-07-10 17:03:30|134.53|133.03|134.5|133|134.53|133.03|134.49|132.99|10
1625936620000|2021-07-10 17:03:40|134.51|133.01|134.45|132.95|134.51|133.01|134.44|132.94|16
1625936630000|2021-07-10 17:03:50|134.46|132.96|134.48|132.98|134.5|133|134.46|132.96|12
1625936640000|2021-07-10 17:04:00|134.49|132.99|134.49|132.99|134.5|133|134.48|132.98|11
1625936650000|2021-07-10 17:04:10|134.5|133|134.49|132.99|134.5|133|134.49|132.99|10
1625936660000|2021-07-10 17:04:20|134.5|133|134.49|132.99|134.5|133|134.49|132.99|10
1625936670000|2021-07-10 17:04:30|134.5|133|134.56|133.06|134.56|133.06|134.5|133|15
1625936680000|2021-07-10 17:04:40|134.57|133.07|134.62|133.12|134.63|133.13|134.56|133.06|14
1625936690000|2021-07-10 17:04:50|134.61|133.11|134.68|133.18|134.68|133.18|134.61|133.11|12
1625936700000|2021-07-10 17:05:00|134.7|133.2|134.72|133.22|134.72|133.22|134.67|133.17|11
1625936710000|2021-07-10 17:05:10|134.73|133.23|134.72|133.22|134.73|133.23|134.71|133.21|4
1625936720000|2021-07-10 17:05:20|134.71|133.21|134.71|133.21|134.71|133.21|134.7|133.2|3
1625936740000|2021-07-10 17:05:40|134.7|133.2|134.66|133.16|134.71|133.21|134.66|133.16|6
1625936750000|2021-07-10 17:05:50|134.67|133.17|134.61|133.11|134.67|133.17|134.61|133.11|8
1625936760000|2021-07-10 17:06:00|134.62|133.12|134.57|133.07|134.62|133.12|134.57|133.07|5
1625936770000|2021-07-10 17:06:10|134.58|133.08|134.55|133.05|134.58|133.08|134.55|133.05|10
1625936780000|2021-07-10 17:06:20|134.56|133.06|134.47|132.97|134.56|133.06|134.47|132.97|11
1625936790000|2021-07-10 17:06:30|134.44|132.94|134.45|132.95|134.45|132.95|134.43|132.93|12
1625936800000|2021-07-10 17:06:40|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1625936810000|2021-07-10 17:06:50|134.46|132.96|134.45|132.95|134.47|132.97|134.44|132.94|6
1625936820000|2021-07-10 17:07:00|134.46|132.96|134.5|133|134.5|133|134.46|132.96|5
1625936830000|2021-07-10 17:07:10|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|4
1625936840000|2021-07-10 17:07:20|134.51|133.01|134.5|133|134.51|133.01|134.5|133|2
1625936850000|2021-07-10 17:07:30|134.51|133.01|134.5|133|134.51|133.01|134.49|132.99|6
1625936870000|2021-07-10 17:07:50|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|6
1625936880000|2021-07-10 17:08:00|134.49|132.99|134.5|133|134.5|133|134.48|132.98|8
1625936890000|2021-07-10 17:08:10|134.51|133.01|134.5|133|134.51|133.01|134.49|132.99|4
1625936900000|2021-07-10 17:08:20|134.49|132.99|134.49|132.99|134.5|133|134.48|132.98|7
1625936920000|2021-07-10 17:08:40|134.48|132.98|134.48|132.98|134.48|132.98|134.48|132.98|1
1625936930000|2021-07-10 17:08:50|134.46|132.96|134.45|132.95|134.46|132.96|134.45|132.95|2
1625936940000|2021-07-10 17:09:00|134.44|132.94|134.37|132.87|134.45|132.95|134.37|132.87|15
1625936950000|2021-07-10 17:09:10|134.36|132.86|134.31|132.81|134.38|132.88|134.31|132.81|11
1625936960000|2021-07-10 17:09:20|134.32|132.82|134.31|132.81|134.32|132.82|134.3|132.8|6
1625936970000|2021-07-10 17:09:30|134.3|132.8|134.28|132.78|134.31|132.81|134.28|132.78|9
1625936980000|2021-07-10 17:09:40|134.27|132.77|134.29|132.79|134.29|132.79|134.26|132.76|7
1625936990000|2021-07-10 17:09:50|134.3|132.8|134.34|132.84|134.34|132.84|134.3|132.8|9
1625937000000|2021-07-10 17:10:00|134.35|132.85|134.37|132.87|134.37|132.87|134.35|132.85|5
1625937010000|2021-07-10 17:10:10|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|2
1625937030000|2021-07-10 17:10:30|134.34|132.84|134.34|132.84|134.34|132.84|134.34|132.84|1
1625937040000|2021-07-10 17:10:40|134.32|132.82|134.28|132.78|134.32|132.82|134.27|132.77|10
1625937050000|2021-07-10 17:10:50|134.27|132.77|134.27|132.77|134.28|132.78|134.27|132.77|5
1625937060000|2021-07-10 17:11:00|134.28|132.78|134.16|132.66|134.28|132.78|134.15|132.65|12
1625937070000|2021-07-10 17:11:10|134.15|132.65|134.14|132.64|134.17|132.67|134.14|132.64|9
1625937080000|2021-07-10 17:11:20|134.12|132.62|134.1|132.6|134.13|132.63|134.1|132.6|11
1625937090000|2021-07-10 17:11:30|134.11|132.61|134.09|132.59|134.11|132.61|134|132.5|13
1625937100000|2021-07-10 17:11:40|134.08|132.58|133.94|132.44|134.08|132.58|133.94|132.44|17
1625937110000|2021-07-10 17:11:50|133.93|132.43|133.67|132.17|133.94|132.44|133.67|132.17|20
1625937120000|2021-07-10 17:12:00|133.68|132.18|133.52|132.02|133.7|132.2|133.52|132.02|18
1625937130000|2021-07-10 17:12:10|133.49|131.99|133.14|131.64|133.49|131.99|133.14|131.64|31
1625937140000|2021-07-10 17:12:20|133.17|131.67|133.43|131.93|133.43|131.93|133.17|131.67|26
1625937150000|2021-07-10 17:12:30|133.42|131.92|133.43|131.93|133.49|131.99|133.39|131.89|24
1625937160000|2021-07-10 17:12:40|133.42|131.92|133.47|131.97|133.52|132.02|133.39|131.89|26
1625937170000|2021-07-10 17:12:50|133.49|131.99|133.49|131.99|133.5|132|133.42|131.92|22
1625937180000|2021-07-10 17:13:00|133.5|132|133.42|131.92|133.55|132.05|133.42|131.92|18
1625937190000|2021-07-10 17:13:10|133.41|131.91|133.48|131.98|133.49|131.99|133.4|131.9|21
1625937200000|2021-07-10 17:13:20|133.49|131.99|133.51|132.01|133.53|132.03|133.46|131.96|18
1625937210000|2021-07-10 17:13:30|133.52|132.02|133.6|132.1|133.6|132.1|133.49|131.99|22
1625937220000|2021-07-10 17:13:40|133.59|132.09|133.62|132.12|133.64|132.14|133.53|132.03|21
1625937230000|2021-07-10 17:13:50|133.61|132.11|133.55|132.05|133.61|132.11|133.55|132.05|9
1625937240000|2021-07-10 17:14:00|133.56|132.06|133.43|131.93|133.56|132.06|133.43|131.93|19
1625937250000|2021-07-10 17:14:10|133.44|131.94|133.27|131.77|133.44|131.94|133.27|131.77|21
1625937260000|2021-07-10 17:14:20|133.28|131.78|133.26|131.76|133.3|131.8|133.24|131.74|16
1625937270000|2021-07-10 17:14:30|133.25|131.75|133.13|131.63|133.27|131.77|133.13|131.63|23
1625937280000|2021-07-10 17:14:40|133.12|131.62|133.1|131.6|133.22|131.72|133.07|131.57|21
1625937290000|2021-07-10 17:14:50|133.11|131.61|133.23|131.73|133.23|131.73|133.11|131.61|24
1625937300000|2021-07-10 17:15:00|133.22|131.72|133.24|131.74|133.32|131.82|133.22|131.72|18
1625937310000|2021-07-10 17:15:10|133.25|131.75|133.17|131.67|133.26|131.76|133.15|131.65|18
1625937320000|2021-07-10 17:15:20|133.18|131.68|133.05|131.55|133.18|131.68|133.03|131.53|21
1625937330000|2021-07-10 17:15:30|133.04|131.54|132.83|131.33|133.04|131.54|132.83|131.33|17
1625937340000|2021-07-10 17:15:40|132.82|131.32|132.77|131.27|132.83|131.33|132.77|131.27|12
1625937350000|2021-07-10 17:15:50|132.78|131.28|132.72|131.22|132.81|131.31|132.71|131.21|17
1625937360000|2021-07-10 17:16:00|132.71|131.21|132.62|131.12|132.75|131.25|132.58|131.08|25
1625937370000|2021-07-10 17:16:10|132.61|131.11|132.46|130.96|132.61|131.11|132.46|130.96|22
1625937380000|2021-07-10 17:16:20|132.47|130.97|132.42|130.92|132.49|130.99|132.41|130.91|16
1625937390000|2021-07-10 17:16:30|132.41|130.91|132.54|131.04|132.54|131.04|132.41|130.91|19
1625937400000|2021-07-10 17:16:40|132.55|131.05|132.56|131.06|132.58|131.08|132.53|131.03|14
1625937410000|2021-07-10 17:16:50|132.57|131.07|132.66|131.16|132.66|131.16|132.56|131.06|15
1625937420000|2021-07-10 17:17:00|132.65|131.15|132.62|131.12|132.72|131.22|132.62|131.12|21
1625937430000|2021-07-10 17:17:10|132.63|131.13|132.55|131.05|132.66|131.16|132.55|131.05|16
1625937440000|2021-07-10 17:17:20|132.54|131.04|132.67|131.17|132.71|131.21|132.53|131.03|22
1625937450000|2021-07-10 17:17:30|132.66|131.16|132.58|131.08|132.66|131.16|132.53|131.03|17
1625937460000|2021-07-10 17:17:40|132.57|131.07|132.77|131.27|132.77|131.27|132.56|131.06|11
1625937470000|2021-07-10 17:17:50|132.78|131.28|132.74|131.24|132.78|131.28|132.73|131.23|11
1625937480000|2021-07-10 17:18:00|132.75|131.25|132.88|131.38|132.89|131.39|132.75|131.25|23
1625937490000|2021-07-10 17:18:10|132.9|131.4|132.81|131.31|132.9|131.4|132.77|131.27|19
1625937500000|2021-07-10 17:18:20|132.82|131.32|132.87|131.37|132.91|131.41|132.82|131.32|20
1625937510000|2021-07-10 17:18:30|132.88|131.38|132.76|131.26|132.9|131.4|132.76|131.26|16
1625937520000|2021-07-10 17:18:40|132.77|131.27|132.68|131.18|132.77|131.27|132.67|131.17|14
1625937530000|2021-07-10 17:18:50|132.67|131.17|132.75|131.25|132.75|131.25|132.67|131.17|21
1625937540000|2021-07-10 17:19:00|132.74|131.24|132.74|131.24|132.74|131.24|132.68|131.18|17
1625937550000|2021-07-10 17:19:10|132.73|131.23|132.66|131.16|132.74|131.24|132.66|131.16|17
1625937560000|2021-07-10 17:19:20|132.64|131.14|132.73|131.23|132.73|131.23|132.64|131.14|12
1625937570000|2021-07-10 17:19:30|132.74|131.24|132.74|131.24|132.76|131.26|132.73|131.23|7
1625937580000|2021-07-10 17:19:40|132.73|131.23|132.74|131.24|132.74|131.24|132.73|131.23|4
1625937590000|2021-07-10 17:19:50|132.73|131.23|132.75|131.25|132.76|131.26|132.73|131.23|5
1625937600000|2021-07-10 17:20:00|132.74|131.24|132.67|131.17|132.74|131.24|132.66|131.16|11
1625937610000|2021-07-10 17:20:10|132.66|131.16|132.68|131.18|132.68|131.18|132.59|131.09|20
1625937620000|2021-07-10 17:20:20|132.69|131.19|132.65|131.15|132.69|131.19|132.6|131.1|13
1625937630000|2021-07-10 17:20:30|132.62|131.12|132.62|131.12|132.63|131.13|132.61|131.11|5
1625937640000|2021-07-10 17:20:40|132.63|131.13|132.53|131.03|132.63|131.13|132.53|131.03|15
1625937650000|2021-07-10 17:20:50|132.52|131.02|132.47|130.97|132.52|131.02|132.47|130.97|6
1625937660000|2021-07-10 17:21:00|132.48|130.98|132.51|131.01|132.51|131.01|132.46|130.96|14
1625937670000|2021-07-10 17:21:10|132.5|131|132.58|131.08|132.58|131.08|132.49|130.99|18
1625937680000|2021-07-10 17:21:20|132.6|131.1|132.55|131.05|132.63|131.13|132.54|131.04|17
1625937690000|2021-07-10 17:21:30|132.54|131.04|132.53|131.03|132.55|131.05|132.52|131.02|11
1625937700000|2021-07-10 17:21:40|132.52|131.02|132.46|130.96|132.52|131.02|132.46|130.96|9
1625937710000|2021-07-10 17:21:50|132.45|130.95|132.42|130.92|132.45|130.95|132.41|130.91|8
1625937720000|2021-07-10 17:22:00|132.41|130.91|132.41|130.91|132.43|130.93|132.4|130.9|14
1625937730000|2021-07-10 17:22:10|132.39|130.89|132.27|130.77|132.39|130.89|132.26|130.76|24
1625937740000|2021-07-10 17:22:20|132.26|130.76|132.12|130.62|132.27|130.77|132.02|130.52|29
1625937750000|2021-07-10 17:22:30|132.13|130.63|132.14|130.64|132.18|130.68|132.1|130.6|25
1625937760000|2021-07-10 17:22:40|132.15|130.65|132.18|130.68|132.21|130.71|132.15|130.65|16
1625937770000|2021-07-10 17:22:50|132.17|130.67|132.22|130.72|132.22|130.72|132.15|130.65|14
1625937780000|2021-07-10 17:23:00|132.23|130.73|132.19|130.69|132.26|130.76|132.15|130.65|19
1625937790000|2021-07-10 17:23:10|132.2|130.7|131.84|130.34|132.24|130.74|131.8|130.3|29
1625937800000|2021-07-10 17:23:20|131.88|130.38|131.83|130.33|131.98|130.48|131.78|130.28|29
1625937810000|2021-07-10 17:23:30|131.85|130.35|131.75|130.25|131.87|130.37|131.68|130.18|25
1625937820000|2021-07-10 17:23:40|131.76|130.26|132.06|130.56|132.06|130.56|131.76|130.26|22
1625937830000|2021-07-10 17:23:50|132.07|130.57|132.02|130.52|132.14|130.64|132.01|130.51|22
1625937840000|2021-07-10 17:24:00|132.03|130.53|132.13|130.63|132.13|130.63|132.03|130.53|8
1625937850000|2021-07-10 17:24:10|132.14|130.64|132.17|130.67|132.2|130.7|132.14|130.64|17
1625937860000|2021-07-10 17:24:20|132.18|130.68|132.05|130.55|132.18|130.68|132.02|130.52|19
1625937870000|2021-07-10 17:24:30|132.04|130.54|131.99|130.49|132.11|130.61|131.98|130.48|23
1625937880000|2021-07-10 17:24:40|132|130.5|132.15|130.65|132.15|130.65|131.99|130.49|22
1625937890000|2021-07-10 17:24:50|132.16|130.66|132.05|130.55|132.16|130.66|132.02|130.52|22
1625937900000|2021-07-10 17:25:00|132.06|130.56|132.1|130.6|132.1|130.6|132|130.5|20
1625937910000|2021-07-10 17:25:10|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|6
1625937920000|2021-07-10 17:25:20|132.13|130.63|132.04|130.54|132.13|130.63|132.03|130.53|10
1625937930000|2021-07-10 17:25:30|132.05|130.55|132.06|130.56|132.08|130.58|132.04|130.54|9
1625937940000|2021-07-10 17:25:40|132.07|130.57|132.1|130.6|132.11|130.61|132.07|130.57|12
1625937950000|2021-07-10 17:25:50|132.09|130.59|132.16|130.66|132.16|130.66|132.09|130.59|10
1625937960000|2021-07-10 17:26:00|132.15|130.65|132.17|130.67|132.17|130.67|132.14|130.64|6
1625937970000|2021-07-10 17:26:10|132.16|130.66|132.2|130.7|132.2|130.7|132.15|130.65|10
1625937980000|2021-07-10 17:26:20|132.19|130.69|132.21|130.71|132.21|130.71|132.19|130.69|7
1625937990000|2021-07-10 17:26:30|132.2|130.7|132.15|130.65|132.2|130.7|132.14|130.64|9
1625938000000|2021-07-10 17:26:40|132.14|130.64|132.04|130.54|132.15|130.65|132.04|130.54|15
1625938010000|2021-07-10 17:26:50|132.02|130.52|131.97|130.47|132.02|130.52|131.94|130.44|16
1625938020000|2021-07-10 17:27:00|131.98|130.48|132.13|130.63|132.15|130.65|131.98|130.48|18
1625938030000|2021-07-10 17:27:10|132.12|130.62|132.12|130.62|132.13|130.63|132.1|130.6|8
1625938040000|2021-07-10 17:27:20|132.11|130.61|132.12|130.62|132.13|130.63|132.11|130.61|7
1625938050000|2021-07-10 17:27:30|132.11|130.61|132.05|130.55|132.11|130.61|132.05|130.55|9
1625938060000|2021-07-10 17:27:40|132.04|130.54|132.02|130.52|132.05|130.55|132.01|130.51|11
1625938070000|2021-07-10 17:27:50|132|130.5|132|130.5|132|130.5|131.97|130.47|12
1625938080000|2021-07-10 17:28:00|131.99|130.49|132.06|130.56|132.07|130.57|131.97|130.47|16
1625938090000|2021-07-10 17:28:10|132.04|130.54|132|130.5|132.05|130.55|131.99|130.49|7
1625938100000|2021-07-10 17:28:20|131.99|130.49|131.92|130.42|132.01|130.51|131.92|130.42|17
1625938110000|2021-07-10 17:28:30|131.93|130.43|131.93|130.43|131.95|130.45|131.92|130.42|10
1625938120000|2021-07-10 17:28:40|131.92|130.42|131.87|130.37|131.92|130.42|131.79|130.29|19
1625938130000|2021-07-10 17:28:50|131.88|130.38|131.9|130.4|131.93|130.43|131.87|130.37|20
1625938140000|2021-07-10 17:29:00|131.89|130.39|132.01|130.51|132.01|130.51|131.89|130.39|9
1625938150000|2021-07-10 17:29:10|132|130.5|132.03|130.53|132.04|130.54|132|130.5|10
1625938160000|2021-07-10 17:29:20|132.04|130.54|132.01|130.51|132.07|130.57|132.01|130.51|17
1625938170000|2021-07-10 17:29:30|132.02|130.52|132.02|130.52|132.03|130.53|132.01|130.51|7
1625938180000|2021-07-10 17:29:40|132.03|130.53|132.04|130.54|132.04|130.54|132.03|130.53|2
1625938190000|2021-07-10 17:29:50|132.05|130.55|132.06|130.56|132.06|130.56|132.05|130.55|2
1625938200000|2021-07-10 17:30:00|132.04|130.54|131.9|130.4|132.04|130.54|131.9|130.4|15
1625938210000|2021-07-10 17:30:10|131.91|130.41|132.05|130.55|132.05|130.55|131.91|130.41|19
1625938220000|2021-07-10 17:30:20|132.06|130.56|132.19|130.69|132.19|130.69|132.06|130.56|17
1625938230000|2021-07-10 17:30:30|132.2|130.7|132.13|130.63|132.23|130.73|132.12|130.62|23
1625938240000|2021-07-10 17:30:40|132.14|130.64|132.03|130.53|132.14|130.64|132.03|130.53|20
1625938250000|2021-07-10 17:30:50|132.02|130.52|131.9|130.4|132.02|130.52|131.9|130.4|14
1625938260000|2021-07-10 17:31:00|131.91|130.41|131.91|130.41|131.96|130.46|131.9|130.4|14
1625938270000|2021-07-10 17:31:10|131.9|130.4|131.99|130.49|132|130.5|131.9|130.4|12
1625938280000|2021-07-10 17:31:20|132|130.5|132.02|130.52|132.04|130.54|132|130.5|8
1625938290000|2021-07-10 17:31:30|132|130.5|132|130.5|132|130.5|131.96|130.46|9
1625938300000|2021-07-10 17:31:40|131.99|130.49|131.94|130.44|131.99|130.49|131.94|130.44|8
1625938310000|2021-07-10 17:31:50|131.95|130.45|131.9|130.4|131.95|130.45|131.9|130.4|12
1625938320000|2021-07-10 17:32:00|131.89|130.39|131.88|130.38|131.9|130.4|131.87|130.37|10
1625938330000|2021-07-10 17:32:10|131.9|130.4|131.92|130.42|131.94|130.44|131.9|130.4|15
1625938340000|2021-07-10 17:32:20|131.91|130.41|131.85|130.35|131.91|130.41|131.84|130.34|17
1625938350000|2021-07-10 17:32:30|131.83|130.33|131.81|130.31|131.83|130.33|131.79|130.29|11
1625938360000|2021-07-10 17:32:40|131.8|130.3|131.82|130.32|131.83|130.33|131.8|130.3|10
1625938370000|2021-07-10 17:32:50|131.81|130.31|131.88|130.38|131.88|130.38|131.79|130.29|14
1625938380000|2021-07-10 17:33:00|131.89|130.39|131.89|130.39|131.94|130.44|131.88|130.38|22
1625938390000|2021-07-10 17:33:10|131.88|130.38|131.92|130.42|131.94|130.44|131.88|130.38|11
1625938400000|2021-07-10 17:33:20|131.91|130.41|131.83|130.33|131.92|130.42|131.83|130.33|21
1625938410000|2021-07-10 17:33:30|131.82|130.32|131.8|130.3|131.82|130.32|131.76|130.26|15
1625938420000|2021-07-10 17:33:40|131.79|130.29|131.85|130.35|131.9|130.4|131.79|130.29|19
1625938430000|2021-07-10 17:33:50|131.82|130.32|131.74|130.24|131.82|130.32|131.74|130.24|11
1625938440000|2021-07-10 17:34:00|131.73|130.23|131.68|130.18|131.73|130.23|131.68|130.18|12
1625938450000|2021-07-10 17:34:10|131.69|130.19|131.61|130.11|131.69|130.19|131.6|130.1|19
1625938460000|2021-07-10 17:34:20|131.6|130.1|131.61|130.11|131.62|130.12|131.58|130.08|9
1625938470000|2021-07-10 17:34:30|131.6|130.1|131.58|130.08|131.6|130.1|131.58|130.08|5
1625938480000|2021-07-10 17:34:40|131.57|130.07|131.62|130.12|131.63|130.13|131.56|130.06|8
1625938490000|2021-07-10 17:34:50|131.63|130.13|131.58|130.08|131.63|130.13|131.58|130.08|10
1625938500000|2021-07-10 17:35:00|131.59|130.09|131.56|130.06|131.61|130.11|131.55|130.05|16
1625938510000|2021-07-10 17:35:10|131.55|130.05|131.48|129.98|131.55|130.05|131.44|129.94|23
1625938520000|2021-07-10 17:35:20|131.47|129.97|131.45|129.95|131.48|129.98|131.45|129.95|7
1625938530000|2021-07-10 17:35:30|131.44|129.94|131.43|129.93|131.45|129.95|131.42|129.92|7
1625938540000|2021-07-10 17:35:40|131.42|129.92|131.43|129.93|131.43|129.93|131.32|129.82|16
1625938550000|2021-07-10 17:35:50|131.44|129.94|131.17|129.67|131.46|129.96|131.16|129.66|24
1625938560000|2021-07-10 17:36:00|131.16|129.66|131.26|129.76|131.28|129.78|131.16|129.66|25
1625938570000|2021-07-10 17:36:10|131.25|129.75|131.36|129.86|131.37|129.87|131.25|129.75|17
1625938580000|2021-07-10 17:36:20|131.37|129.87|131.39|129.89|131.39|129.89|131.37|129.87|15
1625938590000|2021-07-10 17:36:30|131.38|129.88|131.32|129.82|131.39|129.89|131.29|129.79|14
1625938600000|2021-07-10 17:36:40|131.33|129.83|131.54|130.04|131.54|130.04|131.33|129.83|28
1625938610000|2021-07-10 17:36:50|131.55|130.05|131.63|130.13|131.63|130.13|131.55|130.05|21
1625938620000|2021-07-10 17:37:00|131.62|130.12|131.58|130.08|131.63|130.13|131.53|130.03|17
1625938630000|2021-07-10 17:37:10|131.59|130.09|131.78|130.28|131.78|130.28|131.59|130.09|21
1625938640000|2021-07-10 17:37:20|131.77|130.27|131.72|130.22|131.79|130.29|131.71|130.21|20
1625938650000|2021-07-10 17:37:30|131.71|130.21|131.63|130.13|131.71|130.21|131.58|130.08|15
1625938660000|2021-07-10 17:37:40|131.64|130.14|131.72|130.22|131.75|130.25|131.64|130.14|19
1625938670000|2021-07-10 17:37:50|131.71|130.21|131.68|130.18|131.71|130.21|131.59|130.09|18
1625938680000|2021-07-10 17:38:00|131.71|130.21|131.71|130.21|131.72|130.22|131.67|130.17|11
1625938690000|2021-07-10 17:38:10|131.72|130.22|131.64|130.14|131.72|130.22|131.64|130.14|10
1625938700000|2021-07-10 17:38:20|131.65|130.15|131.69|130.19|131.69|130.19|131.59|130.09|18
1625938710000|2021-07-10 17:38:30|131.7|130.2|131.72|130.22|131.74|130.24|131.7|130.2|16
1625938720000|2021-07-10 17:38:40|131.7|130.2|131.75|130.25|131.75|130.25|131.69|130.19|7
1625938730000|2021-07-10 17:38:50|131.74|130.24|131.7|130.2|131.76|130.26|131.7|130.2|21
1625938740000|2021-07-10 17:39:00|131.69|130.19|131.7|130.2|131.72|130.22|131.69|130.19|12
1625938750000|2021-07-10 17:39:10|131.69|130.19|131.69|130.19|131.69|130.19|131.68|130.18|3
1625938760000|2021-07-10 17:39:20|131.68|130.18|131.66|130.16|131.71|130.21|131.66|130.16|11
1625938770000|2021-07-10 17:39:30|131.65|130.15|131.68|130.18|131.68|130.18|131.65|130.15|8
1625938780000|2021-07-10 17:39:40|131.67|130.17|131.71|130.21|131.73|130.23|131.67|130.17|12
1625938790000|2021-07-10 17:39:50|131.7|130.2|131.73|130.23|131.73|130.23|131.7|130.2|8
1625938800000|2021-07-10 17:40:00|131.72|130.22|131.94|130.44|131.97|130.47|131.72|130.22|12
1625938810000|2021-07-10 17:40:10|131.93|130.43|131.8|130.3|131.93|130.43|131.79|130.29|18
1625938820000|2021-07-10 17:40:20|131.77|130.27|131.73|130.23|131.78|130.28|131.69|130.19|18
1625938830000|2021-07-10 17:40:30|131.74|130.24|131.78|130.28|131.78|130.28|131.74|130.24|9
1625938840000|2021-07-10 17:40:40|131.8|130.3|131.8|130.3|131.83|130.33|131.79|130.29|9
1625938850000|2021-07-10 17:40:50|131.79|130.29|131.84|130.34|131.84|130.34|131.79|130.29|13
1625938860000|2021-07-10 17:41:00|131.85|130.35|131.84|130.34|131.85|130.35|131.84|130.34|8
1625938870000|2021-07-10 17:41:10|131.85|130.35|131.82|130.32|131.88|130.38|131.81|130.31|15
1625938880000|2021-07-10 17:41:20|131.83|130.33|131.71|130.21|131.83|130.33|131.71|130.21|12
1625938890000|2021-07-10 17:41:30|131.7|130.2|131.73|130.23|131.74|130.24|131.69|130.19|14
1625938900000|2021-07-10 17:41:40|131.74|130.24|131.73|130.23|131.76|130.26|131.73|130.23|13
1625938910000|2021-07-10 17:41:50|131.72|130.22|131.76|130.26|131.78|130.28|131.72|130.22|10
1625938920000|2021-07-10 17:42:00|131.77|130.27|131.73|130.23|131.8|130.3|131.73|130.23|10
1625938930000|2021-07-10 17:42:10|131.72|130.22|131.71|130.21|131.72|130.22|131.7|130.2|10
1625938940000|2021-07-10 17:42:20|131.7|130.2|131.72|130.22|131.72|130.22|131.7|130.2|7
1625938950000|2021-07-10 17:42:30|131.73|130.23|131.79|130.29|131.8|130.3|131.73|130.23|11
1625938960000|2021-07-10 17:42:40|131.8|130.3|131.86|130.36|131.91|130.41|131.8|130.3|17
1625938970000|2021-07-10 17:42:50|131.85|130.35|131.81|130.31|131.85|130.35|131.81|130.31|9
1625938980000|2021-07-10 17:43:00|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|4
1625938990000|2021-07-10 17:43:10|131.82|130.32|131.88|130.38|131.89|130.39|131.82|130.32|14
1625939000000|2021-07-10 17:43:20|131.89|130.39|131.96|130.46|131.96|130.46|131.88|130.38|11
1625939010000|2021-07-10 17:43:30|131.97|130.47|131.95|130.45|131.98|130.48|131.94|130.44|9
1625939020000|2021-07-10 17:43:40|131.94|130.44|131.94|130.44|131.95|130.45|131.93|130.43|5
1625939030000|2021-07-10 17:43:50|131.95|130.45|131.99|130.49|131.99|130.49|131.94|130.44|8
1625939040000|2021-07-10 17:44:00|132.01|130.51|131.94|130.44|132.01|130.51|131.93|130.43|14
1625939050000|2021-07-10 17:44:10|131.95|130.45|131.87|130.37|131.95|130.45|131.87|130.37|15
1625939060000|2021-07-10 17:44:20|131.88|130.38|131.83|130.33|131.88|130.38|131.81|130.31|14
1625939070000|2021-07-10 17:44:30|131.8|130.3|131.84|130.34|131.84|130.34|131.79|130.29|12
1625939080000|2021-07-10 17:44:40|131.85|130.35|131.84|130.34|131.85|130.35|131.84|130.34|8
1625939090000|2021-07-10 17:44:50|131.85|130.35|131.91|130.41|131.92|130.42|131.85|130.35|12
1625939100000|2021-07-10 17:45:00|131.92|130.42|132|130.5|132.03|130.53|131.92|130.42|17
1625939110000|2021-07-10 17:45:10|131.98|130.48|131.9|130.4|131.98|130.48|131.88|130.38|16
1625939120000|2021-07-10 17:45:20|131.91|130.41|131.93|130.43|131.93|130.43|131.9|130.4|9
1625939130000|2021-07-10 17:45:30|131.92|130.42|131.92|130.42|131.93|130.43|131.92|130.42|3
1625939140000|2021-07-10 17:45:40|131.93|130.43|132.05|130.55|132.05|130.55|131.93|130.43|16
1625939150000|2021-07-10 17:45:50|132.04|130.54|132.13|130.63|132.13|130.63|132.03|130.53|18
1625939160000|2021-07-10 17:46:00|132.14|130.64|132.22|130.72|132.22|130.72|132.12|130.62|13
1625939170000|2021-07-10 17:46:10|132.23|130.73|132.19|130.69|132.27|130.77|132.18|130.68|20
1625939180000|2021-07-10 17:46:20|132.17|130.67|132.11|130.61|132.18|130.68|132.11|130.61|10
1625939190000|2021-07-10 17:46:30|132.12|130.62|132.1|130.6|132.13|130.63|132.08|130.58|12
1625939200000|2021-07-10 17:46:40|132.09|130.59|132.11|130.61|132.13|130.63|132.09|130.59|7
1625939210000|2021-07-10 17:46:50|132.1|130.6|132.13|130.63|132.13|130.63|132.09|130.59|8
1625939220000|2021-07-10 17:47:00|132.12|130.62|132.12|130.62|132.12|130.62|132.11|130.61|3
1625939230000|2021-07-10 17:47:10|132.13|130.63|132.12|130.62|132.13|130.63|132.12|130.62|2
1625939240000|2021-07-10 17:47:20|132.13|130.63|132.18|130.68|132.18|130.68|132.12|130.62|11
1625939250000|2021-07-10 17:47:30|132.19|130.69|132.27|130.77|132.27|130.77|132.18|130.68|12
1625939260000|2021-07-10 17:47:40|132.28|130.78|132.27|130.77|132.29|130.79|132.27|130.77|12
1625939270000|2021-07-10 17:47:50|132.28|130.78|132.29|130.79|132.29|130.79|132.27|130.77|10
1625939280000|2021-07-10 17:48:00|132.28|130.78|132.22|130.72|132.31|130.81|132.22|130.72|18
1625939290000|2021-07-10 17:48:10|132.23|130.73|132.24|130.74|132.24|130.74|132.21|130.71|9
1625939300000|2021-07-10 17:48:20|132.23|130.73|132.22|130.72|132.24|130.74|132.22|130.72|10
1625939310000|2021-07-10 17:48:30|132.21|130.71|132.23|130.73|132.23|130.73|132.21|130.71|9
1625939320000|2021-07-10 17:48:40|132.22|130.72|132.26|130.76|132.27|130.77|132.22|130.72|7
1625939330000|2021-07-10 17:48:50|132.28|130.78|132.31|130.81|132.33|130.83|132.28|130.78|14
1625939340000|2021-07-10 17:49:00|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|3
1625939350000|2021-07-10 17:49:10|132.3|130.8|132.23|130.73|132.3|130.8|132.23|130.73|7
1625939360000|2021-07-10 17:49:20|132.24|130.74|132.22|130.72|132.25|130.75|132.22|130.72|11
1625939370000|2021-07-10 17:49:30|132.21|130.71|132.23|130.73|132.23|130.73|132.2|130.7|5
1625939380000|2021-07-10 17:49:40|132.22|130.72|132.19|130.69|132.22|130.72|132.19|130.69|5
1625939390000|2021-07-10 17:49:50|132.2|130.7|132.21|130.71|132.22|130.72|132.19|130.69|11
1625939400000|2021-07-10 17:50:00|132.22|130.72|132.18|130.68|132.22|130.72|132.18|130.68|11
1625939410000|2021-07-10 17:50:10|132.17|130.67|132.12|130.62|132.18|130.68|132.12|130.62|6
1625939420000|2021-07-10 17:50:20|132.13|130.63|132.12|130.62|132.15|130.65|132.11|130.61|11
1625939430000|2021-07-10 17:50:30|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|5
1625939440000|2021-07-10 17:50:40|132.15|130.65|132.11|130.61|132.15|130.65|132.11|130.61|7
1625939450000|2021-07-10 17:50:50|132.12|130.62|131.98|130.48|132.12|130.62|131.98|130.48|14
1625939460000|2021-07-10 17:51:00|131.99|130.49|131.98|130.48|132.02|130.52|131.97|130.47|16
1625939470000|2021-07-10 17:51:10|131.97|130.47|131.97|130.47|131.98|130.48|131.97|130.47|7
1625939480000|2021-07-10 17:51:20|131.96|130.46|131.95|130.45|131.96|130.46|131.95|130.45|2
1625939490000|2021-07-10 17:51:30|131.91|130.41|131.84|130.34|131.91|130.41|131.84|130.34|10
1625939500000|2021-07-10 17:51:40|131.85|130.35|131.83|130.33|131.85|130.35|131.82|130.32|9
1625939510000|2021-07-10 17:51:50|131.84|130.34|131.9|130.4|131.9|130.4|131.84|130.34|7
1625939520000|2021-07-10 17:52:00|131.89|130.39|131.82|130.32|131.9|130.4|131.82|130.32|9
1625939530000|2021-07-10 17:52:10|131.83|130.33|131.83|130.33|131.83|130.33|131.82|130.32|7
1625939540000|2021-07-10 17:52:20|131.82|130.32|131.82|130.32|131.83|130.33|131.81|130.31|9
1625939550000|2021-07-10 17:52:30|131.83|130.33|131.82|130.32|131.83|130.33|131.82|130.32|6
1625939560000|2021-07-10 17:52:40|131.84|130.34|131.9|130.4|131.9|130.4|131.84|130.34|9
1625939570000|2021-07-10 17:52:50|131.92|130.42|131.99|130.49|132.03|130.53|131.92|130.42|19
1625939580000|2021-07-10 17:53:00|131.96|130.46|131.94|130.44|131.97|130.47|131.94|130.44|7
1625939590000|2021-07-10 17:53:10|131.95|130.45|131.94|130.44|131.95|130.45|131.93|130.43|10
1625939600000|2021-07-10 17:53:20|131.95|130.45|131.91|130.41|131.95|130.45|131.9|130.4|6
1625939610000|2021-07-10 17:53:30|131.89|130.39|131.9|130.4|131.91|130.41|131.89|130.39|3
1625939620000|2021-07-10 17:53:40|131.89|130.39|131.88|130.38|131.9|130.4|131.88|130.38|8
1625939630000|2021-07-10 17:53:50|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|3
1625939640000|2021-07-10 17:54:00|131.92|130.42|131.89|130.39|131.92|130.42|131.89|130.39|6
1625939650000|2021-07-10 17:54:10|131.88|130.38|131.87|130.37|131.88|130.38|131.87|130.37|4
1625939660000|2021-07-10 17:54:20|131.88|130.38|131.96|130.46|131.97|130.47|131.87|130.37|9
1625939670000|2021-07-10 17:54:30|131.95|130.45|131.87|130.37|131.95|130.45|131.87|130.37|11
1625939680000|2021-07-10 17:54:40|131.85|130.35|131.85|130.35|131.86|130.36|131.84|130.34|9
1625939690000|2021-07-10 17:54:50|131.86|130.36|131.91|130.41|131.91|130.41|131.85|130.35|6
1625939700000|2021-07-10 17:55:00|131.9|130.4|131.99|130.49|132|130.5|131.9|130.4|13
1625939710000|2021-07-10 17:55:10|132|130.5|132|130.5|132|130.5|131.99|130.49|3
1625939720000|2021-07-10 17:55:20|131.99|130.49|131.96|130.46|132|130.5|131.96|130.46|10
1625939730000|2021-07-10 17:55:30|131.95|130.45|131.94|130.44|131.96|130.46|131.94|130.44|6
1625939740000|2021-07-10 17:55:40|131.93|130.43|131.94|130.44|131.94|130.44|131.92|130.42|6
1625939750000|2021-07-10 17:55:50|131.93|130.43|131.93|130.43|131.93|130.43|131.92|130.42|7
1625939760000|2021-07-10 17:56:00|131.92|130.42|131.91|130.41|131.93|130.43|131.91|130.41|4
1625939770000|2021-07-10 17:56:10|131.92|130.42|131.93|130.43|131.94|130.44|131.92|130.42|4
1625939780000|2021-07-10 17:56:20|131.94|130.44|131.94|130.44|131.94|130.44|131.93|130.43|7
1625939790000|2021-07-10 17:56:30|131.93|130.43|131.96|130.46|131.96|130.46|131.93|130.43|4
1625939800000|2021-07-10 17:56:40|131.95|130.45|132.03|130.53|132.03|130.53|131.95|130.45|12
1625939810000|2021-07-10 17:56:50|132.02|130.52|132.03|130.53|132.03|130.53|132.02|130.52|6
1625939820000|2021-07-10 17:57:00|132.02|130.52|132.02|130.52|132.03|130.53|132.02|130.52|5
1625939830000|2021-07-10 17:57:10|132.03|130.53|132.02|130.52|132.03|130.53|132.02|130.52|6
1625939840000|2021-07-10 17:57:20|132.01|130.51|132.01|130.51|132.01|130.51|132.01|130.51|1
1625939850000|2021-07-10 17:57:30|132|130.5|132|130.5|132|130.5|132|130.5|1
1625939860000|2021-07-10 17:57:40|131.99|130.49|131.99|130.49|131.99|130.49|131.98|130.48|3
1625939870000|2021-07-10 17:57:50|131.97|130.47|131.95|130.45|131.97|130.47|131.95|130.45|3
1625939880000|2021-07-10 17:58:00|131.96|130.46|131.99|130.49|132|130.5|131.96|130.46|8
1625939890000|2021-07-10 17:58:10|132|130.5|131.99|130.49|132|130.5|131.99|130.49|6
1625939900000|2021-07-10 17:58:20|132|130.5|132|130.5|132.01|130.51|131.99|130.49|5
1625939910000|2021-07-10 17:58:30|131.99|130.49|132|130.5|132|130.5|131.99|130.49|4
1625939920000|2021-07-10 17:58:40|131.98|130.48|131.94|130.44|131.98|130.48|131.93|130.43|7
1625939930000|2021-07-10 17:58:50|131.96|130.46|131.94|130.44|131.96|130.46|131.94|130.44|9
1625939940000|2021-07-10 17:59:00|131.95|130.45|131.95|130.45|131.95|130.45|131.94|130.44|5
1625939950000|2021-07-10 17:59:10|131.94|130.44|131.88|130.38|131.94|130.44|131.88|130.38|11
1625939960000|2021-07-10 17:59:20|131.89|130.39|131.9|130.4|131.91|130.41|131.89|130.39|4
1625939970000|2021-07-10 17:59:30|131.91|130.41|131.89|130.39|131.91|130.41|131.89|130.39|7
1625939980000|2021-07-10 17:59:40|131.9|130.4|131.94|130.44|131.94|130.44|131.88|130.38|14
1625939990000|2021-07-10 17:59:50|131.95|130.45|131.92|130.42|131.96|130.46|131.92|130.42|6
1625940000000|2021-07-10 18:00:00|131.9|130.4|131.8|130.3|131.9|130.4|131.79|130.29|14
1625940010000|2021-07-10 18:00:10|131.81|130.31|131.83|130.33|131.84|130.34|131.81|130.31|11
1625940020000|2021-07-10 18:00:20|131.82|130.32|131.78|130.28|131.83|130.33|131.78|130.28|9
1625940030000|2021-07-10 18:00:30|131.77|130.27|131.73|130.23|131.77|130.27|131.71|130.21|15
1625940040000|2021-07-10 18:00:40|131.74|130.24|131.77|130.27|131.77|130.27|131.73|130.23|8
1625940050000|2021-07-10 18:00:50|131.78|130.28|131.78|130.28|131.79|130.29|131.77|130.27|8
1625940060000|2021-07-10 18:01:00|131.79|130.29|131.83|130.33|131.84|130.34|131.79|130.29|11
1625940070000|2021-07-10 18:01:10|131.84|130.34|131.86|130.36|131.86|130.36|131.84|130.34|6
1625940080000|2021-07-10 18:01:20|131.88|130.38|131.93|130.43|131.93|130.43|131.88|130.38|7
1625940090000|2021-07-10 18:01:30|131.94|130.44|131.93|130.43|131.94|130.44|131.93|130.43|4
1625940100000|2021-07-10 18:01:40|131.94|130.44|131.95|130.45|131.96|130.46|131.92|130.42|8
1625940110000|2021-07-10 18:01:50|131.96|130.46|132.05|130.55|132.05|130.55|131.96|130.46|12
1625940120000|2021-07-10 18:02:00|132.04|130.54|131.96|130.46|132.04|130.54|131.96|130.46|12
1625940130000|2021-07-10 18:02:10|131.97|130.47|131.99|130.49|131.99|130.49|131.97|130.47|7
1625940140000|2021-07-10 18:02:20|132.02|130.52|132.09|130.59|132.1|130.6|132.02|130.52|10
1625940150000|2021-07-10 18:02:30|132.1|130.6|132.1|130.6|132.11|130.61|132.1|130.6|3
1625940160000|2021-07-10 18:02:40|132.11|130.61|132.11|130.61|132.11|130.61|132.09|130.59|7
1625940170000|2021-07-10 18:02:50|132.12|130.62|132.16|130.66|132.16|130.66|132.11|130.61|9
1625940180000|2021-07-10 18:03:00|132.17|130.67|132.17|130.67|132.17|130.67|132.16|130.66|3
1625940190000|2021-07-10 18:03:10|132.16|130.66|132.17|130.67|132.17|130.67|132.16|130.66|2
1625940200000|2021-07-10 18:03:20|132.16|130.66|132.16|130.66|132.16|130.66|132.15|130.65|7
1625940210000|2021-07-10 18:03:30|132.15|130.65|132.16|130.66|132.16|130.66|132.15|130.65|6
1625940220000|2021-07-10 18:03:40|132.15|130.65|132.15|130.65|132.16|130.66|132.15|130.65|5
1625940240000|2021-07-10 18:04:00|132.16|130.66|132.16|130.66|132.16|130.66|132.15|130.65|3
1625940270000|2021-07-10 18:04:30|132.15|130.65|132.16|130.66|132.16|130.66|132.15|130.65|2
1625940280000|2021-07-10 18:04:40|132.15|130.65|132.16|130.66|132.16|130.66|132.15|130.65|6
1625940290000|2021-07-10 18:04:50|132.18|130.68|132.22|130.72|132.22|130.72|132.18|130.68|7
1625940300000|2021-07-10 18:05:00|132.21|130.71|132.16|130.66|132.21|130.71|132.16|130.66|8
1625940310000|2021-07-10 18:05:10|132.17|130.67|132.17|130.67|132.17|130.67|132.17|130.67|1
1625940320000|2021-07-10 18:05:20|132.16|130.66|132.16|130.66|132.16|130.66|132.16|130.66|1
1625940330000|2021-07-10 18:05:30|132.15|130.65|132.15|130.65|132.16|130.66|132.14|130.64|7
1625940350000|2021-07-10 18:05:50|132.14|130.64|132.15|130.65|132.16|130.66|132.14|130.64|4
1625940360000|2021-07-10 18:06:00|132.14|130.64|132.07|130.57|132.15|130.65|132.07|130.57|9
1625940370000|2021-07-10 18:06:10|132.06|130.56|132.06|130.56|132.07|130.57|132.06|130.56|7
1625940380000|2021-07-10 18:06:20|132.07|130.57|132.06|130.56|132.07|130.57|132.05|130.55|6
1625940390000|2021-07-10 18:06:30|132.07|130.57|132.06|130.56|132.07|130.57|132.03|130.53|12
1625940400000|2021-07-10 18:06:40|132.05|130.55|132.07|130.57|132.11|130.61|132.05|130.55|11
1625940410000|2021-07-10 18:06:50|132.06|130.56|132.06|130.56|132.07|130.57|132.05|130.55|9
1625940420000|2021-07-10 18:07:00|132.05|130.55|132.04|130.54|132.06|130.56|132.04|130.54|6
1625940430000|2021-07-10 18:07:10|132.03|130.53|132.03|130.53|132.03|130.53|132.03|130.53|1
1625940440000|2021-07-10 18:07:20|132.02|130.52|132.03|130.53|132.03|130.53|132.02|130.52|2
1625940450000|2021-07-10 18:07:30|132.02|130.52|132.03|130.53|132.04|130.54|132.02|130.52|8
1625940460000|2021-07-10 18:07:40|132.02|130.52|132.03|130.53|132.03|130.53|132.02|130.52|6
1625940470000|2021-07-10 18:07:50|132.02|130.52|132.03|130.53|132.03|130.53|132.02|130.52|6
1625940480000|2021-07-10 18:08:00|132.04|130.54|132.03|130.53|132.04|130.54|132.03|130.53|8
1625940500000|2021-07-10 18:08:20|132.04|130.54|131.99|130.49|132.05|130.55|131.99|130.49|8
1625940510000|2021-07-10 18:08:30|131.98|130.48|132.04|130.54|132.05|130.55|131.97|130.47|10
1625940520000|2021-07-10 18:08:40|132.07|130.57|132.09|130.59|132.1|130.6|132.06|130.56|7
1625940530000|2021-07-10 18:08:50|132.1|130.6|132.09|130.59|132.1|130.6|132.09|130.59|2
1625940540000|2021-07-10 18:09:00|132.08|130.58|132.04|130.54|132.09|130.59|132.04|130.54|6
1625940550000|2021-07-10 18:09:10|132.03|130.53|131.98|130.48|132.03|130.53|131.98|130.48|8
1625940560000|2021-07-10 18:09:20|131.99|130.49|131.98|130.48|132|130.5|131.96|130.46|14
1625940570000|2021-07-10 18:09:30|131.97|130.47|131.99|130.49|132|130.5|131.95|130.45|13
1625940580000|2021-07-10 18:09:40|131.98|130.48|131.94|130.44|131.98|130.48|131.94|130.44|9
1625940590000|2021-07-10 18:09:50|131.95|130.45|131.95|130.45|132.01|130.51|131.94|130.44|17
1625940600000|2021-07-10 18:10:00|131.94|130.44|132|130.5|132.01|130.51|131.94|130.44|11
1625940610000|2021-07-10 18:10:10|132.01|130.51|131.93|130.43|132.01|130.51|131.93|130.43|6
1625940620000|2021-07-10 18:10:20|131.92|130.42|131.82|130.32|131.92|130.42|131.82|130.32|10
1625940630000|2021-07-10 18:10:30|131.83|130.33|131.9|130.4|131.9|130.4|131.82|130.32|11
1625940640000|2021-07-10 18:10:40|131.91|130.41|131.88|130.38|131.95|130.45|131.88|130.38|15
1625940650000|2021-07-10 18:10:50|131.89|130.39|131.88|130.38|131.89|130.39|131.87|130.37|6
1625940660000|2021-07-10 18:11:00|131.87|130.37|131.88|130.38|131.89|130.39|131.87|130.37|4
1625940670000|2021-07-10 18:11:10|131.89|130.39|131.87|130.37|131.89|130.39|131.87|130.37|4
1625940680000|2021-07-10 18:11:20|131.88|130.38|131.86|130.36|131.88|130.38|131.86|130.36|5
1625940690000|2021-07-10 18:11:30|131.85|130.35|131.86|130.36|131.87|130.37|131.85|130.35|6
1625940700000|2021-07-10 18:11:40|131.85|130.35|131.85|130.35|131.85|130.35|131.85|130.35|1
1625940710000|2021-07-10 18:11:50|131.86|130.36|131.94|130.44|131.94|130.44|131.85|130.35|11
1625940720000|2021-07-10 18:12:00|131.95|130.45|131.94|130.44|131.96|130.46|131.93|130.43|5
1625940730000|2021-07-10 18:12:10|131.95|130.45|132.01|130.51|132.02|130.52|131.95|130.45|11
1625940740000|2021-07-10 18:12:20|132.02|130.52|132.01|130.51|132.02|130.52|132.01|130.51|4
1625940750000|2021-07-10 18:12:30|132.02|130.52|132.02|130.52|132.02|130.52|132.01|130.51|3
1625940760000|2021-07-10 18:12:40|132.01|130.51|132.1|130.6|132.11|130.61|132.01|130.51|9
1625940770000|2021-07-10 18:12:50|132.09|130.59|132.03|130.53|132.09|130.59|132.02|130.52|9
1625940780000|2021-07-10 18:13:00|132.02|130.52|132.04|130.54|132.04|130.54|132.01|130.51|5
1625940790000|2021-07-10 18:13:10|132.05|130.55|132.04|130.54|132.06|130.56|132.04|130.54|12
1625940800000|2021-07-10 18:13:20|132.05|130.55|132.02|130.52|132.05|130.55|132.02|130.52|4
1625940810000|2021-07-10 18:13:30|132.01|130.51|131.98|130.48|132.01|130.51|131.97|130.47|17
1625940820000|2021-07-10 18:13:40|131.99|130.49|131.91|130.41|131.99|130.49|131.91|130.41|11
1625940830000|2021-07-10 18:13:50|131.92|130.42|131.9|130.4|131.93|130.43|131.89|130.39|14
1625940840000|2021-07-10 18:14:00|131.91|130.41|131.95|130.45|131.96|130.46|131.91|130.41|7
1625940850000|2021-07-10 18:14:10|131.97|130.47|131.99|130.49|131.99|130.49|131.97|130.47|7
1625940860000|2021-07-10 18:14:20|132.01|130.51|131.95|130.45|132.01|130.51|131.95|130.45|7
1625940870000|2021-07-10 18:14:30|131.96|130.46|131.9|130.4|131.98|130.48|131.9|130.4|10
1625940880000|2021-07-10 18:14:40|131.91|130.41|131.89|130.39|131.91|130.41|131.88|130.38|9
1625940890000|2021-07-10 18:14:50|131.88|130.38|131.94|130.44|131.94|130.44|131.88|130.38|11
1625940900000|2021-07-10 18:15:00|131.93|130.43|131.97|130.47|131.97|130.47|131.93|130.43|5
1625940920000|2021-07-10 18:15:20|131.95|130.45|131.91|130.41|131.96|130.46|131.9|130.4|7
1625940930000|2021-07-10 18:15:30|131.9|130.4|131.88|130.38|131.91|130.41|131.88|130.38|10
1625940940000|2021-07-10 18:15:40|131.89|130.39|131.89|130.39|131.9|130.4|131.89|130.39|11
1625940950000|2021-07-10 18:15:50|131.9|130.4|131.95|130.45|131.95|130.45|131.89|130.39|14
1625940960000|2021-07-10 18:16:00|131.94|130.44|131.85|130.35|131.94|130.44|131.85|130.35|10
1625940970000|2021-07-10 18:16:10|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|6
1625940980000|2021-07-10 18:16:20|131.86|130.36|131.85|130.35|131.86|130.36|131.84|130.34|6
1625940990000|2021-07-10 18:16:30|131.86|130.36|131.9|130.4|131.9|130.4|131.84|130.34|10
1625941000000|2021-07-10 18:16:40|131.91|130.41|131.9|130.4|131.96|130.46|131.9|130.4|11
1625941010000|2021-07-10 18:16:50|131.89|130.39|131.91|130.41|131.91|130.41|131.89|130.39|5
1625941020000|2021-07-10 18:17:00|131.92|130.42|131.94|130.44|131.94|130.44|131.92|130.42|9
1625941030000|2021-07-10 18:17:10|131.95|130.45|131.94|130.44|131.97|130.47|131.94|130.44|8
1625941040000|2021-07-10 18:17:20|131.93|130.43|131.97|130.47|131.97|130.47|131.93|130.43|5
1625941050000|2021-07-10 18:17:30|131.98|130.48|131.98|130.48|131.98|130.48|131.96|130.46|4
1625941060000|2021-07-10 18:17:40|131.97|130.47|131.98|130.48|131.98|130.48|131.97|130.47|8
1625941070000|2021-07-10 18:17:50|131.97|130.47|131.97|130.47|131.98|130.48|131.96|130.46|7
1625941080000|2021-07-10 18:18:00|131.96|130.46|131.98|130.48|131.98|130.48|131.94|130.44|8
1625941090000|2021-07-10 18:18:10|131.97|130.47|131.9|130.4|131.97|130.47|131.9|130.4|8
1625941100000|2021-07-10 18:18:20|131.89|130.39|131.9|130.4|131.92|130.42|131.89|130.39|15
1625941110000|2021-07-10 18:18:30|131.89|130.39|131.9|130.4|131.92|130.42|131.89|130.39|8
1625941120000|2021-07-10 18:18:40|131.91|130.41|131.94|130.44|131.95|130.45|131.9|130.4|12
1625941130000|2021-07-10 18:18:50|131.95|130.45|132|130.5|132|130.5|131.94|130.44|8
1625941140000|2021-07-10 18:19:00|132.01|130.51|132|130.5|132.01|130.51|131.98|130.48|6
1625941150000|2021-07-10 18:19:10|132.01|130.51|132.03|130.53|132.04|130.54|132.01|130.51|9
1625941160000|2021-07-10 18:19:20|132.04|130.54|132.07|130.57|132.08|130.58|132.03|130.53|8
1625941170000|2021-07-10 18:19:30|132.08|130.58|132.05|130.55|132.08|130.58|132.04|130.54|5
1625941180000|2021-07-10 18:19:40|132.07|130.57|132.06|130.56|132.08|130.58|132.06|130.56|4
1625941190000|2021-07-10 18:19:50|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|4
1625941200000|2021-07-10 18:20:00|132.07|130.57|131.96|130.46|132.08|130.58|131.95|130.45|20
1625941210000|2021-07-10 18:20:10|131.95|130.45|131.94|130.44|131.95|130.45|131.94|130.44|6
1625941220000|2021-07-10 18:20:20|131.95|130.45|131.98|130.48|131.99|130.49|131.94|130.44|12
1625941230000|2021-07-10 18:20:30|131.97|130.47|132|130.5|132|130.5|131.96|130.46|10
1625941240000|2021-07-10 18:20:40|131.99|130.49|131.98|130.48|132|130.5|131.98|130.48|4
1625941260000|2021-07-10 18:21:00|131.97|130.47|131.97|130.47|131.98|130.48|131.97|130.47|3
1625941270000|2021-07-10 18:21:10|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1625941280000|2021-07-10 18:21:20|131.98|130.48|131.94|130.44|131.98|130.48|131.94|130.44|11
1625941290000|2021-07-10 18:21:30|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|4
1625941300000|2021-07-10 18:21:40|131.95|130.45|131.97|130.47|131.97|130.47|131.95|130.45|7
1625941310000|2021-07-10 18:21:50|131.98|130.48|131.98|130.48|131.98|130.48|131.96|130.46|11
1625941320000|2021-07-10 18:22:00|131.97|130.47|131.98|130.48|131.99|130.49|131.96|130.46|6
1625941350000|2021-07-10 18:22:30|131.97|130.47|131.98|130.48|131.98|130.48|131.97|130.47|2
1625941360000|2021-07-10 18:22:40|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|4
1625941380000|2021-07-10 18:23:00|131.99|130.49|132.03|130.53|132.03|130.53|131.99|130.49|5
1625941390000|2021-07-10 18:23:10|132.04|130.54|132.11|130.61|132.11|130.61|132.04|130.54|6
1625941400000|2021-07-10 18:23:20|132.1|130.6|131.98|130.48|132.1|130.6|131.98|130.48|11
1625941410000|2021-07-10 18:23:30|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|6
1625941420000|2021-07-10 18:23:40|131.97|130.47|131.95|130.45|131.98|130.48|131.95|130.45|7
1625941430000|2021-07-10 18:23:50|131.94|130.44|131.87|130.37|131.94|130.44|131.87|130.37|7
1625941440000|2021-07-10 18:24:00|131.88|130.38|131.91|130.41|131.94|130.44|131.87|130.37|13
1625941450000|2021-07-10 18:24:10|131.9|130.4|131.96|130.46|131.96|130.46|131.9|130.4|8
1625941470000|2021-07-10 18:24:30|131.97|130.47|131.95|130.45|132|130.5|131.95|130.45|10
1625941480000|2021-07-10 18:24:40|131.94|130.44|131.93|130.43|131.94|130.44|131.92|130.42|4
1625941490000|2021-07-10 18:24:50|131.95|130.45|132|130.5|132.01|130.51|131.95|130.45|9
1625941500000|2021-07-10 18:25:00|131.97|130.47|131.96|130.46|131.98|130.48|131.95|130.45|10
1625941510000|2021-07-10 18:25:10|131.97|130.47|131.99|130.49|131.99|130.49|131.96|130.46|5
1625941520000|2021-07-10 18:25:20|132|130.5|132|130.5|132.01|130.51|131.99|130.49|7
1625941530000|2021-07-10 18:25:30|131.99|130.49|131.99|130.49|132|130.5|131.99|130.49|5
1625941540000|2021-07-10 18:25:40|131.98|130.48|131.93|130.43|131.98|130.48|131.93|130.43|6
1625941550000|2021-07-10 18:25:50|131.92|130.42|131.92|130.42|131.94|130.44|131.92|130.42|10
1625941560000|2021-07-10 18:26:00|131.93|130.43|131.97|130.47|131.97|130.47|131.93|130.43|4
1625941570000|2021-07-10 18:26:10|131.98|130.48|131.95|130.45|131.98|130.48|131.93|130.43|10
1625941580000|2021-07-10 18:26:20|131.96|130.46|132|130.5|132|130.5|131.95|130.45|7
1625941590000|2021-07-10 18:26:30|131.99|130.49|132.03|130.53|132.03|130.53|131.99|130.49|5
1625941600000|2021-07-10 18:26:40|132.02|130.52|131.96|130.46|132.02|130.52|131.96|130.46|7
1625941610000|2021-07-10 18:26:50|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|2
1625941620000|2021-07-10 18:27:00|131.97|130.47|131.96|130.46|131.97|130.47|131.96|130.46|6
1625941630000|2021-07-10 18:27:10|131.97|130.47|131.93|130.43|131.97|130.47|131.93|130.43|9
1625941640000|2021-07-10 18:27:20|131.92|130.42|131.96|130.46|131.97|130.47|131.92|130.42|6
1625941650000|2021-07-10 18:27:30|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|6
1625941660000|2021-07-10 18:27:40|131.95|130.45|131.95|130.45|131.95|130.45|131.94|130.44|3
1625941670000|2021-07-10 18:27:50|131.94|130.44|131.98|130.48|131.98|130.48|131.94|130.44|5
1625941680000|2021-07-10 18:28:00|131.99|130.49|132|130.5|132|130.5|131.99|130.49|2
1625941690000|2021-07-10 18:28:10|132.01|130.51|132.07|130.57|132.07|130.57|132.01|130.51|12
1625941700000|2021-07-10 18:28:20|132.06|130.56|132.06|130.56|132.09|130.59|132.06|130.56|9
1625941710000|2021-07-10 18:28:30|132.04|130.54|132.05|130.55|132.06|130.56|132.04|130.54|10
1625941720000|2021-07-10 18:28:40|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1625941730000|2021-07-10 18:28:50|132.05|130.55|132.06|130.56|132.06|130.56|132.05|130.55|2
1625941740000|2021-07-10 18:29:00|132.05|130.55|132.06|130.56|132.06|130.56|132.05|130.55|4
1625941750000|2021-07-10 18:29:10|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|5
1625941760000|2021-07-10 18:29:20|132.06|130.56|132.05|130.55|132.06|130.56|132.05|130.55|4
1625941770000|2021-07-10 18:29:30|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1625941780000|2021-07-10 18:29:40|132.06|130.56|132.07|130.57|132.07|130.57|132.05|130.55|4
1625941790000|2021-07-10 18:29:50|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1625941800000|2021-07-10 18:30:00|132.06|130.56|132.03|130.53|132.06|130.56|132.02|130.52|6
1625941810000|2021-07-10 18:30:10|132.02|130.52|132.01|130.51|132.03|130.53|132|130.5|6
1625941820000|2021-07-10 18:30:20|131.99|130.49|131.97|130.47|131.99|130.49|131.97|130.47|5
1625941830000|2021-07-10 18:30:30|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|11
1625941840000|2021-07-10 18:30:40|131.96|130.46|131.96|130.46|131.98|130.48|131.95|130.45|10
1625941850000|2021-07-10 18:30:50|131.97|130.47|131.96|130.46|131.98|130.48|131.96|130.46|10
1625941860000|2021-07-10 18:31:00|131.95|130.45|131.94|130.44|131.96|130.46|131.94|130.44|16
1625941870000|2021-07-10 18:31:10|131.95|130.45|131.95|130.45|131.96|130.46|131.95|130.45|13
1625941880000|2021-07-10 18:31:20|131.96|130.46|131.95|130.45|131.96|130.46|131.95|130.45|6
1625941900000|2021-07-10 18:31:40|131.93|130.43|131.93|130.43|131.93|130.43|131.93|130.43|1
1625941910000|2021-07-10 18:31:50|131.92|130.42|131.93|130.43|131.93|130.43|131.92|130.42|6
1625941920000|2021-07-10 18:32:00|131.92|130.42|131.88|130.38|131.92|130.42|131.88|130.38|7
1625941930000|2021-07-10 18:32:10|131.89|130.39|131.9|130.4|131.9|130.4|131.89|130.39|4
1625941940000|2021-07-10 18:32:20|131.89|130.39|131.9|130.4|131.9|130.4|131.89|130.39|4
1625941950000|2021-07-10 18:32:30|131.89|130.39|131.93|130.43|131.93|130.43|131.89|130.39|7
1625941960000|2021-07-10 18:32:40|131.94|130.44|131.93|130.43|131.94|130.44|131.93|130.43|10
1625941970000|2021-07-10 18:32:50|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|2
1625941980000|2021-07-10 18:33:00|131.96|130.46|132|130.5|132|130.5|131.96|130.46|7
1625941990000|2021-07-10 18:33:10|132.01|130.51|132.01|130.51|132.02|130.52|131.99|130.49|7
1625942000000|2021-07-10 18:33:20|132|130.5|132|130.5|132.01|130.51|132|130.5|5
1625942010000|2021-07-10 18:33:30|132.02|130.52|132.03|130.53|132.03|130.53|132.01|130.51|3
1625942020000|2021-07-10 18:33:40|132.04|130.54|131.99|130.49|132.05|130.55|131.99|130.49|12
1625942030000|2021-07-10 18:33:50|132|130.5|132|130.5|132|130.5|131.98|130.48|5
1625942040000|2021-07-10 18:34:00|131.99|130.49|132|130.5|132|130.5|131.99|130.49|6
1625942050000|2021-07-10 18:34:10|131.99|130.49|132|130.5|132|130.5|131.99|130.49|4
1625942060000|2021-07-10 18:34:20|132.01|130.51|132.04|130.54|132.07|130.57|132.01|130.51|12
1625942070000|2021-07-10 18:34:30|132.03|130.53|132.03|130.53|132.04|130.54|132.03|130.53|7
1625942090000|2021-07-10 18:34:50|132.04|130.54|132.02|130.52|132.04|130.54|132.02|130.52|9
1625942100000|2021-07-10 18:35:00|132.01|130.51|131.97|130.47|132.01|130.51|131.96|130.46|11
1625942110000|2021-07-10 18:35:10|131.98|130.48|131.99|130.49|131.99|130.49|131.97|130.47|6
1625942120000|2021-07-10 18:35:20|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|6
1625942130000|2021-07-10 18:35:30|131.98|130.48|132.04|130.54|132.05|130.55|131.97|130.47|13
1625942140000|2021-07-10 18:35:40|132.03|130.53|132.04|130.54|132.05|130.55|132.03|130.53|4
1625942150000|2021-07-10 18:35:50|132.05|130.55|132.09|130.59|132.09|130.59|132.03|130.53|14
1625942160000|2021-07-10 18:36:00|132.08|130.58|132.11|130.61|132.11|130.61|132.08|130.58|6
1625942170000|2021-07-10 18:36:10|132.1|130.6|132.13|130.63|132.14|130.64|132.1|130.6|8
1625942180000|2021-07-10 18:36:20|132.14|130.64|132.17|130.67|132.17|130.67|132.14|130.64|4
1625942190000|2021-07-10 18:36:30|132.18|130.68|132.18|130.68|132.19|130.69|132.17|130.67|9
1625942200000|2021-07-10 18:36:40|132.19|130.69|132.2|130.7|132.2|130.7|132.18|130.68|10
1625942210000|2021-07-10 18:36:50|132.21|130.71|132.29|130.79|132.29|130.79|132.21|130.71|11
1625942220000|2021-07-10 18:37:00|132.28|130.78|132.2|130.7|132.29|130.79|132.2|130.7|12
1625942230000|2021-07-10 18:37:10|132.19|130.69|132.17|130.67|132.2|130.7|132.16|130.66|13
1625942240000|2021-07-10 18:37:20|132.16|130.66|132.16|130.66|132.16|130.66|132.16|130.66|1
1625942250000|2021-07-10 18:37:30|132.17|130.67|132.16|130.66|132.17|130.67|132.16|130.66|2
1625942260000|2021-07-10 18:37:40|132.17|130.67|132.17|130.67|132.18|130.68|132.15|130.65|8
1625942270000|2021-07-10 18:37:50|132.18|130.68|132.16|130.66|132.18|130.68|132.16|130.66|5
1625942280000|2021-07-10 18:38:00|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1625942300000|2021-07-10 18:38:20|132.17|130.67|132.17|130.67|132.18|130.68|132.17|130.67|3
1625942310000|2021-07-10 18:38:30|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|2
1625942320000|2021-07-10 18:38:40|132.16|130.66|132.19|130.69|132.19|130.69|132.16|130.66|6
1625942330000|2021-07-10 18:38:50|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|8
1625942340000|2021-07-10 18:39:00|132.22|130.72|132.19|130.69|132.23|130.73|132.18|130.68|7
1625942350000|2021-07-10 18:39:10|132.2|130.7|132.18|130.68|132.2|130.7|132.18|130.68|5
1625942360000|2021-07-10 18:39:20|132.19|130.69|132.19|130.69|132.19|130.69|132.18|130.68|5
1625942370000|2021-07-10 18:39:30|132.18|130.68|132.18|130.68|132.19|130.69|132.18|130.68|5
1625942380000|2021-07-10 18:39:40|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1625942390000|2021-07-10 18:39:50|132.2|130.7|132.2|130.7|132.22|130.72|132.2|130.7|5
1625942400000|2021-07-10 18:40:00|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1625942410000|2021-07-10 18:40:10|132.18|130.68|132.16|130.66|132.18|130.68|132.16|130.66|5
1625942420000|2021-07-10 18:40:20|132.17|130.67|132.25|130.75|132.25|130.75|132.17|130.67|8
1625942430000|2021-07-10 18:40:30|132.26|130.76|132.27|130.77|132.27|130.77|132.26|130.76|4
1625942440000|2021-07-10 18:40:40|132.28|130.78|132.25|130.75|132.29|130.79|132.25|130.75|10
1625942450000|2021-07-10 18:40:50|132.26|130.76|132.26|130.76|132.26|130.76|132.25|130.75|9
1625942460000|2021-07-10 18:41:00|132.27|130.77|132.27|130.77|132.27|130.77|132.27|130.77|1
1625942470000|2021-07-10 18:41:10|132.28|130.78|132.23|130.73|132.28|130.78|132.22|130.72|10
1625942480000|2021-07-10 18:41:20|132.24|130.74|132.23|130.73|132.24|130.74|132.22|130.72|8
1625942490000|2021-07-10 18:41:30|132.22|130.72|132.21|130.71|132.22|130.72|132.21|130.71|2
1625942500000|2021-07-10 18:41:40|132.22|130.72|132.23|130.73|132.24|130.74|132.22|130.72|4
1625942510000|2021-07-10 18:41:50|132.22|130.72|132.23|130.73|132.23|130.73|132.22|130.72|2
1625942520000|2021-07-10 18:42:00|132.22|130.72|132.23|130.73|132.23|130.73|132.22|130.72|2
1625942530000|2021-07-10 18:42:10|132.22|130.72|132.22|130.72|132.22|130.72|132.22|130.72|1
1625942550000|2021-07-10 18:42:30|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|4
1625942560000|2021-07-10 18:42:40|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|2
1625942570000|2021-07-10 18:42:50|132.21|130.71|132.23|130.73|132.23|130.73|132.21|130.71|7
1625942580000|2021-07-10 18:43:00|132.24|130.74|132.22|130.72|132.25|130.75|132.22|130.72|10
1625942590000|2021-07-10 18:43:10|132.23|130.73|132.13|130.63|132.23|130.73|132.13|130.63|10
1625942600000|2021-07-10 18:43:20|132.1|130.6|132.18|130.68|132.18|130.68|132.1|130.6|14
1625942610000|2021-07-10 18:43:30|132.19|130.69|132.13|130.63|132.19|130.69|132.13|130.63|12
1625942620000|2021-07-10 18:43:40|132.14|130.64|132.14|130.64|132.14|130.64|132.12|130.62|15
1625942630000|2021-07-10 18:43:50|132.15|130.65|132.13|130.63|132.18|130.68|132.12|130.62|14
1625942640000|2021-07-10 18:44:00|132.14|130.64|132.1|130.6|132.17|130.67|132.09|130.59|17
1625942650000|2021-07-10 18:44:10|132.11|130.61|132.08|130.58|132.12|130.62|132.08|130.58|7
1625942660000|2021-07-10 18:44:20|132.09|130.59|132.08|130.58|132.09|130.59|132.08|130.58|4
1625942670000|2021-07-10 18:44:30|132.07|130.57|132.07|130.57|132.07|130.57|132.06|130.56|5
1625942680000|2021-07-10 18:44:40|132.08|130.58|132.1|130.6|132.1|130.6|132.07|130.57|5
1625942690000|2021-07-10 18:44:50|132.11|130.61|132.06|130.56|132.14|130.64|132.06|130.56|10
1625942700000|2021-07-10 18:45:00|132.07|130.57|132.15|130.65|132.15|130.65|132.07|130.57|11
1625942710000|2021-07-10 18:45:10|132.16|130.66|132.18|130.68|132.18|130.68|132.16|130.66|7
1625942720000|2021-07-10 18:45:20|132.16|130.66|132.17|130.67|132.17|130.67|132.14|130.64|5
1625942730000|2021-07-10 18:45:30|132.16|130.66|132.16|130.66|132.16|130.66|132.15|130.65|5
1625942740000|2021-07-10 18:45:40|132.17|130.67|132.16|130.66|132.17|130.67|132.16|130.66|6
1625942750000|2021-07-10 18:45:50|132.17|130.67|132.17|130.67|132.18|130.68|132.17|130.67|3
1625942760000|2021-07-10 18:46:00|132.18|130.68|132.2|130.7|132.21|130.71|132.17|130.67|16
1625942770000|2021-07-10 18:46:10|132.21|130.71|132.16|130.66|132.27|130.77|132.16|130.66|15
1625942780000|2021-07-10 18:46:20|132.17|130.67|132.15|130.65|132.17|130.67|132.15|130.65|4
1625942790000|2021-07-10 18:46:30|132.14|130.64|132.12|130.62|132.14|130.64|132.12|130.62|3
1625942800000|2021-07-10 18:46:40|132.13|130.63|132.12|130.62|132.13|130.63|132.12|130.62|2
1625942810000|2021-07-10 18:46:50|132.13|130.63|132.15|130.65|132.15|130.65|132.13|130.63|3
1625942820000|2021-07-10 18:47:00|132.14|130.64|132.18|130.68|132.21|130.71|132.14|130.64|14
1625942830000|2021-07-10 18:47:10|132.17|130.67|132.16|130.66|132.17|130.67|132.14|130.64|11
1625942840000|2021-07-10 18:47:20|132.18|130.68|132.2|130.7|132.2|130.7|132.18|130.68|7
1625942850000|2021-07-10 18:47:30|132.21|130.71|132.19|130.69|132.21|130.71|132.18|130.68|7
1625942860000|2021-07-10 18:47:40|132.18|130.68|132.19|130.69|132.2|130.7|132.18|130.68|6
1625942870000|2021-07-10 18:47:50|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|4
1625942880000|2021-07-10 18:48:00|132.22|130.72|132.2|130.7|132.22|130.72|132.2|130.7|11
1625942890000|2021-07-10 18:48:10|132.19|130.69|132.19|130.69|132.2|130.7|132.19|130.69|3
1625942910000|2021-07-10 18:48:30|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1625942920000|2021-07-10 18:48:40|132.21|130.71|132.27|130.77|132.27|130.77|132.21|130.71|9
1625942930000|2021-07-10 18:48:50|132.28|130.78|132.28|130.78|132.28|130.78|132.27|130.77|5
1625942940000|2021-07-10 18:49:00|132.27|130.77|132.24|130.74|132.28|130.78|132.23|130.73|10
1625942950000|2021-07-10 18:49:10|132.25|130.75|132.25|130.75|132.25|130.75|132.25|130.75|1
1625942960000|2021-07-10 18:49:20|132.24|130.74|132.24|130.74|132.24|130.74|132.23|130.73|5
1625942970000|2021-07-10 18:49:30|132.23|130.73|132.23|130.73|132.24|130.74|132.22|130.72|7
1625942980000|2021-07-10 18:49:40|132.22|130.72|132.23|130.73|132.23|130.73|132.21|130.71|4
1625942990000|2021-07-10 18:49:50|132.21|130.71|132.21|130.71|132.22|130.72|132.21|130.71|3
1625943000000|2021-07-10 18:50:00|132.23|130.73|132.29|130.79|132.29|130.79|132.23|130.73|5
1625943020000|2021-07-10 18:50:20|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1625943030000|2021-07-10 18:50:30|132.29|130.79|132.29|130.79|132.29|130.79|132.29|130.79|1
1625943040000|2021-07-10 18:50:40|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1625943050000|2021-07-10 18:50:50|132.29|130.79|132.29|130.79|132.3|130.8|132.29|130.79|3
1625943060000|2021-07-10 18:51:00|132.3|130.8|132.34|130.84|132.34|130.84|132.29|130.79|6
1625943070000|2021-07-10 18:51:10|132.33|130.83|132.34|130.84|132.34|130.84|132.33|130.83|4
1625943080000|2021-07-10 18:51:20|132.33|130.83|132.32|130.82|132.34|130.84|132.32|130.82|4
1625943090000|2021-07-10 18:51:30|132.33|130.83|132.33|130.83|132.33|130.83|132.33|130.83|1
1625943100000|2021-07-10 18:51:40|132.32|130.82|132.3|130.8|132.33|130.83|132.3|130.8|5
1625943110000|2021-07-10 18:51:50|132.29|130.79|132.31|130.81|132.31|130.81|132.29|130.79|12
1625943120000|2021-07-10 18:52:00|132.32|130.82|132.32|130.82|132.33|130.83|132.31|130.81|5
1625943130000|2021-07-10 18:52:10|132.31|130.81|132.3|130.8|132.32|130.82|132.3|130.8|4
1625943140000|2021-07-10 18:52:20|132.31|130.81|132.3|130.8|132.33|130.83|132.3|130.8|4
1625943150000|2021-07-10 18:52:30|132.29|130.79|132.29|130.79|132.3|130.8|132.29|130.79|3
1625943160000|2021-07-10 18:52:40|132.28|130.78|132.29|130.79|132.29|130.79|132.28|130.78|4
1625943170000|2021-07-10 18:52:50|132.28|130.78|132.28|130.78|132.28|130.78|132.28|130.78|1
1625943190000|2021-07-10 18:53:10|132.27|130.77|132.28|130.78|132.28|130.78|132.27|130.77|2
1625943200000|2021-07-10 18:53:20|132.27|130.77|132.27|130.77|132.28|130.78|132.27|130.77|3
1625943210000|2021-07-10 18:53:30|132.28|130.78|132.32|130.82|132.32|130.82|132.27|130.77|12
1625943220000|2021-07-10 18:53:40|132.33|130.83|132.32|130.82|132.33|130.83|132.32|130.82|2
1625943230000|2021-07-10 18:53:50|132.33|130.83|132.33|130.83|132.33|130.83|132.32|130.82|3
1625943240000|2021-07-10 18:54:00|132.32|130.82|132.32|130.82|132.32|130.82|132.32|130.82|1
1625943250000|2021-07-10 18:54:10|132.33|130.83|132.32|130.82|132.33|130.83|132.32|130.82|2
1625943260000|2021-07-10 18:54:20|132.33|130.83|132.32|130.82|132.33|130.83|132.32|130.82|2
1625943270000|2021-07-10 18:54:30|132.33|130.83|132.33|130.83|132.33|130.83|132.33|130.83|1
1625943280000|2021-07-10 18:54:40|132.32|130.82|132.28|130.78|132.33|130.83|132.27|130.77|11
1625943290000|2021-07-10 18:54:50|132.27|130.77|132.26|130.76|132.28|130.78|132.26|130.76|8
1625943300000|2021-07-10 18:55:00|132.27|130.77|132.26|130.76|132.27|130.77|132.26|130.76|4
1625943330000|2021-07-10 18:55:30|132.27|130.77|132.34|130.84|132.34|130.84|132.27|130.77|8
1625943340000|2021-07-10 18:55:40|132.33|130.83|132.34|130.84|132.34|130.84|132.33|130.83|2
1625943350000|2021-07-10 18:55:50|132.33|130.83|132.34|130.84|132.34|130.84|132.33|130.83|4
1625943360000|2021-07-10 18:56:00|132.33|130.83|132.4|130.9|132.42|130.92|132.33|130.83|16
1625943370000|2021-07-10 18:56:10|132.41|130.91|132.4|130.9|132.41|130.91|132.4|130.9|4
1625943380000|2021-07-10 18:56:20|132.39|130.89|132.36|130.86|132.39|130.89|132.35|130.85|6
1625943400000|2021-07-10 18:56:40|132.35|130.85|132.37|130.87|132.37|130.87|132.35|130.85|3
1625943410000|2021-07-10 18:56:50|132.38|130.88|132.39|130.89|132.39|130.89|132.37|130.87|4
1625943420000|2021-07-10 18:57:00|132.4|130.9|132.41|130.91|132.41|130.91|132.4|130.9|2
1625943430000|2021-07-10 18:57:10|132.4|130.9|132.39|130.89|132.41|130.91|132.39|130.89|8
1625943440000|2021-07-10 18:57:20|132.38|130.88|132.37|130.87|132.39|130.89|132.37|130.87|8
1625943450000|2021-07-10 18:57:30|132.38|130.88|132.37|130.87|132.38|130.88|132.37|130.87|4
1625943460000|2021-07-10 18:57:40|132.36|130.86|132.38|130.88|132.38|130.88|132.36|130.86|3
1625943470000|2021-07-10 18:57:50|132.37|130.87|132.38|130.88|132.38|130.88|132.37|130.87|4
1625943480000|2021-07-10 18:58:00|132.37|130.87|132.38|130.88|132.38|130.88|132.37|130.87|6
1625943490000|2021-07-10 18:58:10|132.37|130.87|132.38|130.88|132.38|130.88|132.37|130.87|2
1625943500000|2021-07-10 18:58:20|132.39|130.89|132.4|130.9|132.41|130.91|132.38|130.88|6
1625943510000|2021-07-10 18:58:30|132.39|130.89|132.39|130.89|132.4|130.9|132.39|130.89|3
1625943530000|2021-07-10 18:58:50|132.38|130.88|132.39|130.89|132.39|130.89|132.38|130.88|4
1625943540000|2021-07-10 18:59:00|132.4|130.9|132.44|130.94|132.44|130.94|132.4|130.9|5
1625943550000|2021-07-10 18:59:10|132.43|130.93|132.49|130.99|132.49|130.99|132.43|130.93|11
1625943560000|2021-07-10 18:59:20|132.48|130.98|132.51|131.01|132.52|131.02|132.48|130.98|7
1625943570000|2021-07-10 18:59:30|132.5|131|132.49|130.99|132.5|131|132.49|130.99|2
1625943580000|2021-07-10 18:59:40|132.5|131|132.51|131.01|132.51|131.01|132.49|130.99|8
1625943590000|2021-07-10 18:59:50|132.5|131|132.52|131.02|132.52|131.02|132.49|130.99|9
1625943600000|2021-07-10 19:00:00|132.53|131.03|132.5|131|132.53|131.03|132.5|131|4
1625943610000|2021-07-10 19:00:10|132.51|131.01|132.57|131.07|132.57|131.07|132.51|131.01|11
1625943620000|2021-07-10 19:00:20|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|2
1625943630000|2021-07-10 19:00:30|132.56|131.06|132.57|131.07|132.57|131.07|132.56|131.06|8
1625943640000|2021-07-10 19:00:40|132.56|131.06|132.56|131.06|132.56|131.06|132.56|131.06|1
1625943650000|2021-07-10 19:00:50|132.57|131.07|132.62|131.12|132.62|131.12|132.57|131.07|14
1625943660000|2021-07-10 19:01:00|132.61|131.11|132.62|131.12|132.63|131.13|132.61|131.11|6
1625943670000|2021-07-10 19:01:10|132.61|131.11|132.62|131.12|132.62|131.12|132.61|131.11|2
1625943680000|2021-07-10 19:01:20|132.63|131.13|132.63|131.13|132.63|131.13|132.62|131.12|3
1625943690000|2021-07-10 19:01:30|132.64|131.14|132.69|131.19|132.69|131.19|132.64|131.14|8
1625943700000|2021-07-10 19:01:40|132.7|131.2|132.72|131.22|132.72|131.22|132.7|131.2|15
1625943710000|2021-07-10 19:01:50|132.71|131.21|132.74|131.24|132.75|131.25|132.7|131.2|11
1625943720000|2021-07-10 19:02:00|132.73|131.23|132.74|131.24|132.75|131.25|132.73|131.23|12
1625943730000|2021-07-10 19:02:10|132.75|131.25|132.74|131.24|132.75|131.25|132.74|131.24|4
1625943740000|2021-07-10 19:02:20|132.73|131.23|132.69|131.19|132.73|131.23|132.69|131.19|7
1625943750000|2021-07-10 19:02:30|132.7|131.2|132.72|131.22|132.74|131.24|132.7|131.2|11
1625943760000|2021-07-10 19:02:40|132.71|131.21|132.67|131.17|132.71|131.21|132.67|131.17|9
1625943770000|2021-07-10 19:02:50|132.68|131.18|132.72|131.22|132.72|131.22|132.68|131.18|8
1625943780000|2021-07-10 19:03:00|132.71|131.21|132.71|131.21|132.73|131.23|132.7|131.2|13
1625943790000|2021-07-10 19:03:10|132.72|131.22|132.73|131.23|132.74|131.24|132.72|131.22|6
1625943800000|2021-07-10 19:03:20|132.72|131.22|132.72|131.22|132.72|131.22|132.71|131.21|9
1625943810000|2021-07-10 19:03:30|132.71|131.21|132.73|131.23|132.73|131.23|132.71|131.21|9
1625943820000|2021-07-10 19:03:40|132.72|131.22|132.76|131.26|132.76|131.26|132.72|131.22|15
1625943830000|2021-07-10 19:03:50|132.77|131.27|132.78|131.28|132.78|131.28|132.76|131.26|10
1625943840000|2021-07-10 19:04:00|132.8|131.3|132.83|131.33|132.83|131.33|132.8|131.3|7
1625943850000|2021-07-10 19:04:10|132.82|131.32|132.84|131.34|132.84|131.34|132.82|131.32|7
1625943860000|2021-07-10 19:04:20|132.85|131.35|132.87|131.37|132.87|131.37|132.85|131.35|10
1625943870000|2021-07-10 19:04:30|132.86|131.36|132.86|131.36|132.89|131.39|132.85|131.35|13
1625943880000|2021-07-10 19:04:40|132.87|131.37|132.88|131.38|132.89|131.39|132.87|131.37|10
1625943890000|2021-07-10 19:04:50|132.89|131.39|132.89|131.39|132.92|131.42|132.88|131.38|13
1625943900000|2021-07-10 19:05:00|132.9|131.4|132.88|131.38|132.91|131.41|132.87|131.37|14
1625943910000|2021-07-10 19:05:10|132.87|131.37|132.95|131.45|132.95|131.45|132.87|131.37|6
1625943920000|2021-07-10 19:05:20|132.96|131.46|132.99|131.49|132.99|131.49|132.96|131.46|4
1625943930000|2021-07-10 19:05:30|133|131.5|133.01|131.51|133.01|131.51|133|131.5|4
1625943940000|2021-07-10 19:05:40|133|131.5|133.01|131.51|133.01|131.51|133|131.5|4
1625943950000|2021-07-10 19:05:50|133|131.5|133.08|131.58|133.08|131.58|132.97|131.47|12
1625943960000|2021-07-10 19:06:00|133.07|131.57|133.07|131.57|133.08|131.58|133.06|131.56|9
1625943970000|2021-07-10 19:06:10|133.08|131.58|133.07|131.57|133.08|131.58|133.05|131.55|10
1625943980000|2021-07-10 19:06:20|133.08|131.58|133.12|131.62|133.12|131.62|133.08|131.58|4
1625943990000|2021-07-10 19:06:30|133.13|131.63|133.14|131.64|133.14|131.64|133.13|131.63|8
1625944000000|2021-07-10 19:06:40|133.15|131.65|133.15|131.65|133.17|131.67|133.15|131.65|8
1625944010000|2021-07-10 19:06:50|133.16|131.66|133.14|131.64|133.17|131.67|133.14|131.64|7
1625944020000|2021-07-10 19:07:00|133.13|131.63|133.1|131.6|133.14|131.64|133.09|131.59|9
1625944030000|2021-07-10 19:07:10|133.11|131.61|133.08|131.58|133.11|131.61|133.07|131.57|12
1625944040000|2021-07-10 19:07:20|133.09|131.59|133.1|131.6|133.1|131.6|133.05|131.55|15
1625944050000|2021-07-10 19:07:30|133.11|131.61|133.12|131.62|133.15|131.65|133.1|131.6|13
1625944060000|2021-07-10 19:07:40|133.13|131.63|133.12|131.62|133.14|131.64|133.12|131.62|6
1625944070000|2021-07-10 19:07:50|133.13|131.63|133.14|131.64|133.14|131.64|133.08|131.58|10
1625944080000|2021-07-10 19:08:00|133.13|131.63|133.03|131.53|133.13|131.63|133.03|131.53|13
1625944090000|2021-07-10 19:08:10|133.01|131.51|133.09|131.59|133.1|131.6|133.01|131.51|20
1625944100000|2021-07-10 19:08:20|133.1|131.6|133.1|131.6|133.1|131.6|133.08|131.58|5
1625944110000|2021-07-10 19:08:30|133.11|131.61|133.14|131.64|133.14|131.64|133.11|131.61|8
1625944120000|2021-07-10 19:08:40|133.15|131.65|133.13|131.63|133.15|131.65|133.13|131.63|5
1625944130000|2021-07-10 19:08:50|133.14|131.64|133.13|131.63|133.14|131.64|133.13|131.63|4
1625944140000|2021-07-10 19:09:00|133.14|131.64|133.13|131.63|133.14|131.64|133.13|131.63|2
1625944150000|2021-07-10 19:09:10|133.12|131.62|133.15|131.65|133.15|131.65|133.11|131.61|6
1625944160000|2021-07-10 19:09:20|133.14|131.64|133.14|131.64|133.14|131.64|133.13|131.63|5
1625944170000|2021-07-10 19:09:30|133.15|131.65|133.1|131.6|133.15|131.65|133.1|131.6|6
1625944180000|2021-07-10 19:09:40|133.11|131.61|133.11|131.61|133.13|131.63|133.1|131.6|15
1625944190000|2021-07-10 19:09:50|133.1|131.6|133.13|131.63|133.14|131.64|133.1|131.6|8
1625944200000|2021-07-10 19:10:00|133.12|131.62|133.12|131.62|133.12|131.62|133.12|131.62|1
1625944210000|2021-07-10 19:10:10|133.11|131.61|133.1|131.6|133.12|131.62|133.09|131.59|6
1625944220000|2021-07-10 19:10:20|133.11|131.61|133.12|131.62|133.13|131.63|133.11|131.61|7
1625944230000|2021-07-10 19:10:30|133.13|131.63|133.14|131.64|133.14|131.64|133.12|131.62|8
1625944240000|2021-07-10 19:10:40|133.16|131.66|133.2|131.7|133.2|131.7|133.16|131.66|4
1625944250000|2021-07-10 19:10:50|133.19|131.69|133.19|131.69|133.19|131.69|133.19|131.69|1
1625944260000|2021-07-10 19:11:00|133.2|131.7|133.22|131.72|133.22|131.72|133.2|131.7|3
1625944270000|2021-07-10 19:11:10|133.21|131.71|133.25|131.75|133.26|131.76|133.21|131.71|10
1625944280000|2021-07-10 19:11:20|133.26|131.76|133.19|131.69|133.26|131.76|133.19|131.69|7
1625944290000|2021-07-10 19:11:30|133.2|131.7|133.2|131.7|133.21|131.71|133.19|131.69|9
1625944300000|2021-07-10 19:11:40|133.19|131.69|133.16|131.66|133.2|131.7|133.15|131.65|14
1625944310000|2021-07-10 19:11:50|133.15|131.65|133.18|131.68|133.19|131.69|133.15|131.65|10
1625944320000|2021-07-10 19:12:00|133.17|131.67|133.17|131.67|133.18|131.68|133.15|131.65|11
1625944330000|2021-07-10 19:12:10|133.16|131.66|133.19|131.69|133.19|131.69|133.15|131.65|10
1625944340000|2021-07-10 19:12:20|133.18|131.68|133.18|131.68|133.19|131.69|133.17|131.67|11
1625944350000|2021-07-10 19:12:30|133.17|131.67|133.18|131.68|133.19|131.69|133.16|131.66|5
1625944360000|2021-07-10 19:12:40|133.19|131.69|133.14|131.64|133.19|131.69|133.14|131.64|7
1625944370000|2021-07-10 19:12:50|133.15|131.65|133.15|131.65|133.15|131.65|133.14|131.64|7
1625944380000|2021-07-10 19:13:00|133.14|131.64|133.15|131.65|133.16|131.66|133.14|131.64|8
1625944390000|2021-07-10 19:13:10|133.14|131.64|133.09|131.59|133.15|131.65|133.08|131.58|10
1625944400000|2021-07-10 19:13:20|133.08|131.58|133.09|131.59|133.09|131.59|133.08|131.58|4
1625944410000|2021-07-10 19:13:30|133.1|131.6|133.08|131.58|133.1|131.6|133.08|131.58|5
1625944420000|2021-07-10 19:13:40|133.09|131.59|133.06|131.56|133.09|131.59|133.05|131.55|12
1625944430000|2021-07-10 19:13:50|133.07|131.57|132.99|131.49|133.07|131.57|132.99|131.49|16
1625944440000|2021-07-10 19:14:00|133|131.5|133.06|131.56|133.06|131.56|132.99|131.49|11
1625944450000|2021-07-10 19:14:10|133.07|131.57|133.08|131.58|133.08|131.58|133.07|131.57|4
1625944460000|2021-07-10 19:14:20|133.06|131.56|133.06|131.56|133.07|131.57|133.06|131.56|3
1625944470000|2021-07-10 19:14:30|133.05|131.55|133.02|131.52|133.06|131.56|133|131.5|9
1625944480000|2021-07-10 19:14:40|133.01|131.51|132.98|131.48|133.01|131.51|132.98|131.48|12
1625944490000|2021-07-10 19:14:50|132.97|131.47|132.83|131.33|132.98|131.48|132.83|131.33|15
1625944500000|2021-07-10 19:15:00|132.82|131.32|132.83|131.33|132.84|131.34|132.81|131.31|13
1625944510000|2021-07-10 19:15:10|132.84|131.34|132.89|131.39|132.9|131.4|132.84|131.34|11
1625944520000|2021-07-10 19:15:20|132.9|131.4|132.84|131.34|132.9|131.4|132.84|131.34|10
1625944530000|2021-07-10 19:15:30|132.83|131.33|132.86|131.36|132.86|131.36|132.81|131.31|14
1625944540000|2021-07-10 19:15:40|132.87|131.37|132.89|131.39|132.9|131.4|132.86|131.36|13
1625944550000|2021-07-10 19:15:50|132.91|131.41|132.9|131.4|132.96|131.46|132.9|131.4|18
1625944560000|2021-07-10 19:16:00|132.91|131.41|132.84|131.34|132.91|131.41|132.83|131.33|10
1625944570000|2021-07-10 19:16:10|132.83|131.33|132.86|131.36|132.86|131.36|132.83|131.33|6
1625944580000|2021-07-10 19:16:20|132.85|131.35|132.86|131.36|132.88|131.38|132.85|131.35|8
1625944590000|2021-07-10 19:16:30|132.89|131.39|132.89|131.39|132.95|131.45|132.88|131.38|13
1625944600000|2021-07-10 19:16:40|132.88|131.38|132.89|131.39|132.9|131.4|132.88|131.38|8
1625944610000|2021-07-10 19:16:50|132.91|131.41|132.9|131.4|132.93|131.43|132.9|131.4|8
1625944620000|2021-07-10 19:17:00|132.89|131.39|132.89|131.39|132.89|131.39|132.88|131.38|7
1625944630000|2021-07-10 19:17:10|132.88|131.38|132.9|131.4|132.9|131.4|132.88|131.38|3
1625944640000|2021-07-10 19:17:20|132.91|131.41|132.92|131.42|132.96|131.46|132.91|131.41|9
1625944650000|2021-07-10 19:17:30|132.93|131.43|132.93|131.43|132.93|131.43|132.92|131.42|7
1625944660000|2021-07-10 19:17:40|132.92|131.42|132.91|131.41|132.93|131.43|132.91|131.41|10
1625944670000|2021-07-10 19:17:50|132.92|131.42|132.91|131.41|132.93|131.43|132.91|131.41|6
1625944680000|2021-07-10 19:18:00|132.92|131.42|132.91|131.41|132.92|131.42|132.9|131.4|8
1625944690000|2021-07-10 19:18:10|132.92|131.42|132.9|131.4|132.92|131.42|132.9|131.4|5
1625944700000|2021-07-10 19:18:20|132.91|131.41|132.91|131.41|132.92|131.42|132.91|131.41|5
1625944710000|2021-07-10 19:18:30|132.92|131.42|132.87|131.37|132.92|131.42|132.86|131.36|11
1625944720000|2021-07-10 19:18:40|132.86|131.36|132.81|131.31|132.86|131.36|132.79|131.29|13
1625944730000|2021-07-10 19:18:50|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|6
1625944740000|2021-07-10 19:19:00|132.82|131.32|132.78|131.28|132.83|131.33|132.78|131.28|9
1625944750000|2021-07-10 19:19:10|132.8|131.3|132.79|131.29|132.8|131.3|132.75|131.25|12
1625944760000|2021-07-10 19:19:20|132.78|131.28|132.8|131.3|132.8|131.3|132.75|131.25|10
1625944770000|2021-07-10 19:19:30|132.79|131.29|132.83|131.33|132.83|131.33|132.79|131.29|7
1625944780000|2021-07-10 19:19:40|132.84|131.34|132.86|131.36|132.87|131.37|132.84|131.34|5
1625944790000|2021-07-10 19:19:50|132.87|131.37|132.84|131.34|132.87|131.37|132.84|131.34|4
1625944800000|2021-07-10 19:20:00|132.83|131.33|132.75|131.25|132.83|131.33|132.75|131.25|12
1625944820000|2021-07-10 19:20:20|132.76|131.26|132.76|131.26|132.76|131.26|132.76|131.26|1
1625944830000|2021-07-10 19:20:30|132.74|131.24|132.76|131.26|132.77|131.27|132.71|131.21|12
1625944840000|2021-07-10 19:20:40|132.77|131.27|132.77|131.27|132.77|131.27|132.76|131.26|13
1625944850000|2021-07-10 19:20:50|132.78|131.28|132.84|131.34|132.85|131.35|132.78|131.28|13
1625944860000|2021-07-10 19:21:00|132.85|131.35|132.89|131.39|132.89|131.39|132.84|131.34|12
1625944870000|2021-07-10 19:21:10|132.9|131.4|132.9|131.4|132.92|131.42|132.9|131.4|9
1625944880000|2021-07-10 19:21:20|132.89|131.39|132.87|131.37|132.9|131.4|132.85|131.35|10
1625944890000|2021-07-10 19:21:30|132.88|131.38|132.87|131.37|132.88|131.38|132.87|131.37|4
1625944900000|2021-07-10 19:21:40|132.88|131.38|132.9|131.4|132.93|131.43|132.88|131.38|15
1625944910000|2021-07-10 19:21:50|132.91|131.41|132.91|131.41|132.92|131.42|132.9|131.4|9
1625944920000|2021-07-10 19:22:00|132.9|131.4|132.9|131.4|132.9|131.4|132.9|131.4|1
1625944930000|2021-07-10 19:22:10|132.89|131.39|132.87|131.37|132.9|131.4|132.87|131.37|4
1625944940000|2021-07-10 19:22:20|132.88|131.38|132.88|131.38|132.88|131.38|132.86|131.36|7
1625944950000|2021-07-10 19:22:30|132.87|131.37|132.88|131.38|132.9|131.4|132.87|131.37|9
1625944960000|2021-07-10 19:22:40|132.87|131.37|132.86|131.36|132.88|131.38|132.84|131.34|12
1625944970000|2021-07-10 19:22:50|132.87|131.37|132.9|131.4|132.9|131.4|132.86|131.36|15
1625944980000|2021-07-10 19:23:00|132.89|131.39|132.9|131.4|132.9|131.4|132.89|131.39|2
1625945000000|2021-07-10 19:23:20|132.91|131.41|132.98|131.48|132.98|131.48|132.91|131.41|7
1625945010000|2021-07-10 19:23:30|132.97|131.47|132.97|131.47|132.97|131.47|132.96|131.46|15
1625945020000|2021-07-10 19:23:40|132.96|131.46|132.95|131.45|132.96|131.46|132.94|131.44|6
1625945030000|2021-07-10 19:23:50|132.94|131.44|132.95|131.45|132.95|131.45|132.94|131.44|6
1625945040000|2021-07-10 19:24:00|132.96|131.46|132.96|131.46|132.96|131.46|132.96|131.46|1
1625945050000|2021-07-10 19:24:10|132.95|131.45|132.91|131.41|132.95|131.45|132.9|131.4|7
1625945060000|2021-07-10 19:24:20|132.89|131.39|132.88|131.38|132.9|131.4|132.88|131.38|6
1625945070000|2021-07-10 19:24:30|132.89|131.39|132.93|131.43|132.93|131.43|132.88|131.38|10
1625945080000|2021-07-10 19:24:40|132.92|131.42|132.92|131.42|132.93|131.43|132.92|131.42|3
1625945090000|2021-07-10 19:24:50|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|9
1625945100000|2021-07-10 19:25:00|132.94|131.44|132.92|131.42|132.94|131.44|132.92|131.42|7
1625945110000|2021-07-10 19:25:10|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|9
1625945120000|2021-07-10 19:25:20|132.94|131.44|133.01|131.51|133.01|131.51|132.94|131.44|9
1625945130000|2021-07-10 19:25:30|133.02|131.52|133.02|131.52|133.03|131.53|133.01|131.51|5
1625945140000|2021-07-10 19:25:40|133.03|131.53|133.02|131.52|133.03|131.53|133.01|131.51|4
1625945160000|2021-07-10 19:26:00|133.01|131.51|133|131.5|133.01|131.51|133|131.5|2
1625945170000|2021-07-10 19:26:10|133.01|131.51|133.01|131.51|133.01|131.51|133.01|131.51|1
1625945180000|2021-07-10 19:26:20|133|131.5|133.02|131.52|133.03|131.53|133|131.5|5
1625945190000|2021-07-10 19:26:30|133.03|131.53|133.02|131.52|133.04|131.54|133.02|131.52|6
1625945200000|2021-07-10 19:26:40|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|4
1625945210000|2021-07-10 19:26:50|133.03|131.53|133.05|131.55|133.05|131.55|133.03|131.53|5
1625945220000|2021-07-10 19:27:00|133.04|131.54|133.05|131.55|133.05|131.55|133.01|131.51|8
1625945230000|2021-07-10 19:27:10|133.06|131.56|133.06|131.56|133.06|131.56|133.05|131.55|3
1625945240000|2021-07-10 19:27:20|133.05|131.55|133.05|131.55|133.06|131.56|133.05|131.55|5
1625945250000|2021-07-10 19:27:30|133.04|131.54|133.04|131.54|133.04|131.54|133.04|131.54|1
1625945260000|2021-07-10 19:27:40|133.03|131.53|133.03|131.53|133.03|131.53|133.02|131.52|5
1625945270000|2021-07-10 19:27:50|133.02|131.52|133.02|131.52|133.02|131.52|133.02|131.52|1
1625945290000|2021-07-10 19:28:10|133.01|131.51|132.92|131.42|133.01|131.51|132.91|131.41|10
1625945300000|2021-07-10 19:28:20|132.91|131.41|132.9|131.4|132.93|131.43|132.9|131.4|12
1625945310000|2021-07-10 19:28:30|132.89|131.39|132.91|131.41|132.91|131.41|132.89|131.39|5
1625945320000|2021-07-10 19:28:40|132.92|131.42|132.88|131.38|132.92|131.42|132.88|131.38|9
1625945330000|2021-07-10 19:28:50|132.87|131.37|132.86|131.36|132.88|131.38|132.86|131.36|6
1625945340000|2021-07-10 19:29:00|132.88|131.38|132.9|131.4|132.92|131.42|132.88|131.38|9
1625945350000|2021-07-10 19:29:10|132.89|131.39|132.87|131.37|132.89|131.39|132.87|131.37|7
1625945360000|2021-07-10 19:29:20|132.84|131.34|132.83|131.33|132.84|131.34|132.83|131.33|2
1625945370000|2021-07-10 19:29:30|132.82|131.32|132.82|131.32|132.82|131.32|132.81|131.31|3
1625945380000|2021-07-10 19:29:40|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|7
1625945390000|2021-07-10 19:29:50|132.82|131.32|132.83|131.33|132.84|131.34|132.82|131.32|4
1625945400000|2021-07-10 19:30:00|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625945410000|2021-07-10 19:30:10|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|2
1625945420000|2021-07-10 19:30:20|132.82|131.32|132.84|131.34|132.84|131.34|132.82|131.32|4
1625945430000|2021-07-10 19:30:30|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|6
1625945440000|2021-07-10 19:30:40|132.85|131.35|132.85|131.35|132.86|131.36|132.85|131.35|3
1625945460000|2021-07-10 19:31:00|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|5
1625945470000|2021-07-10 19:31:10|132.87|131.37|132.84|131.34|132.94|131.44|132.84|131.34|13
1625945480000|2021-07-10 19:31:20|132.83|131.33|132.89|131.39|132.89|131.39|132.8|131.3|11
1625945490000|2021-07-10 19:31:30|132.9|131.4|132.89|131.39|132.9|131.4|132.89|131.39|8
1625945500000|2021-07-10 19:31:40|132.88|131.38|132.78|131.28|132.88|131.38|132.78|131.28|15
1625945510000|2021-07-10 19:31:50|132.8|131.3|132.83|131.33|132.84|131.34|132.8|131.3|6
1625945520000|2021-07-10 19:32:00|132.82|131.32|132.88|131.38|132.89|131.39|132.81|131.31|10
1625945540000|2021-07-10 19:32:20|132.89|131.39|132.92|131.42|132.92|131.42|132.89|131.39|6
1625945550000|2021-07-10 19:32:30|132.91|131.41|132.91|131.41|132.92|131.42|132.91|131.41|5
1625945560000|2021-07-10 19:32:40|132.92|131.42|132.91|131.41|132.92|131.42|132.91|131.41|6
1625945570000|2021-07-10 19:32:50|132.9|131.4|132.9|131.4|132.91|131.41|132.9|131.4|5
1625945580000|2021-07-10 19:33:00|132.89|131.39|132.85|131.35|132.89|131.39|132.85|131.35|5
1625945590000|2021-07-10 19:33:10|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|5
1625945600000|2021-07-10 19:33:20|132.85|131.35|132.88|131.38|132.88|131.38|132.85|131.35|6
1625945610000|2021-07-10 19:33:30|132.87|131.37|132.86|131.36|132.87|131.37|132.86|131.36|4
1625945620000|2021-07-10 19:33:40|132.87|131.37|132.82|131.32|132.87|131.37|132.82|131.32|12
1625945630000|2021-07-10 19:33:50|132.83|131.33|132.84|131.34|132.86|131.36|132.82|131.32|12
1625945640000|2021-07-10 19:34:00|132.83|131.33|132.79|131.29|132.83|131.33|132.79|131.29|11
1625945650000|2021-07-10 19:34:10|132.78|131.28|132.73|131.23|132.78|131.28|132.73|131.23|13
1625945660000|2021-07-10 19:34:20|132.74|131.24|132.76|131.26|132.76|131.26|132.74|131.24|12
1625945670000|2021-07-10 19:34:30|132.75|131.25|132.62|131.12|132.75|131.25|132.62|131.12|15
1625945680000|2021-07-10 19:34:40|132.63|131.13|132.56|131.06|132.63|131.13|132.56|131.06|10
1625945690000|2021-07-10 19:34:50|132.55|131.05|132.53|131.03|132.55|131.05|132.53|131.03|14
1625945700000|2021-07-10 19:35:00|132.54|131.04|132.56|131.06|132.57|131.07|132.53|131.03|9
1625945710000|2021-07-10 19:35:10|132.57|131.07|132.59|131.09|132.6|131.1|132.56|131.06|9
1625945720000|2021-07-10 19:35:20|132.6|131.1|132.58|131.08|132.64|131.14|132.57|131.07|20
1625945730000|2021-07-10 19:35:30|132.59|131.09|132.62|131.12|132.63|131.13|132.59|131.09|14
1625945740000|2021-07-10 19:35:40|132.63|131.13|132.64|131.14|132.65|131.15|132.63|131.13|4
1625945750000|2021-07-10 19:35:50|132.63|131.13|132.63|131.13|132.64|131.14|132.62|131.12|9
1625945770000|2021-07-10 19:36:10|132.64|131.14|132.7|131.2|132.71|131.21|132.64|131.14|9
1625945780000|2021-07-10 19:36:20|132.72|131.22|132.73|131.23|132.74|131.24|132.72|131.22|9
1625945790000|2021-07-10 19:36:30|132.74|131.24|132.74|131.24|132.76|131.26|132.73|131.23|9
1625945800000|2021-07-10 19:36:40|132.75|131.25|132.73|131.23|132.75|131.25|132.72|131.22|11
1625945810000|2021-07-10 19:36:50|132.72|131.22|132.72|131.22|132.73|131.23|132.72|131.22|5
1625945820000|2021-07-10 19:37:00|132.71|131.21|132.71|131.21|132.72|131.22|132.7|131.2|6
1625945830000|2021-07-10 19:37:10|132.7|131.2|132.78|131.28|132.78|131.28|132.7|131.2|10
1625945840000|2021-07-10 19:37:20|132.77|131.27|132.85|131.35|132.86|131.36|132.77|131.27|12
1625945850000|2021-07-10 19:37:30|132.86|131.36|132.85|131.35|132.87|131.37|132.84|131.34|14
1625945860000|2021-07-10 19:37:40|132.86|131.36|132.87|131.37|132.88|131.38|132.86|131.36|10
1625945870000|2021-07-10 19:37:50|132.88|131.38|132.93|131.43|132.94|131.44|132.87|131.37|11
1625945880000|2021-07-10 19:38:00|132.92|131.42|132.98|131.48|132.98|131.48|132.92|131.42|11
1625945890000|2021-07-10 19:38:10|132.97|131.47|132.97|131.47|132.97|131.47|132.96|131.46|3
1625945900000|2021-07-10 19:38:20|132.96|131.46|132.96|131.46|132.97|131.47|132.96|131.46|3
1625945910000|2021-07-10 19:38:30|132.97|131.47|132.97|131.47|132.98|131.48|132.96|131.46|11
1625945920000|2021-07-10 19:38:40|132.98|131.48|132.95|131.45|132.98|131.48|132.95|131.45|4
1625945930000|2021-07-10 19:38:50|132.96|131.46|132.96|131.46|132.97|131.47|132.95|131.45|4
1625945940000|2021-07-10 19:39:00|132.95|131.45|132.95|131.45|132.95|131.45|132.95|131.45|1
1625945950000|2021-07-10 19:39:10|132.94|131.44|132.92|131.42|132.94|131.44|132.91|131.41|10
1625945970000|2021-07-10 19:39:30|132.91|131.41|132.9|131.4|132.91|131.41|132.89|131.39|8
1625945980000|2021-07-10 19:39:40|132.89|131.39|132.89|131.39|132.9|131.4|132.89|131.39|3
1625945990000|2021-07-10 19:39:50|132.88|131.38|132.84|131.34|132.89|131.39|132.84|131.34|7
1625946000000|2021-07-10 19:40:00|132.83|131.33|132.83|131.33|132.83|131.33|132.83|131.33|1
1625946010000|2021-07-10 19:40:10|132.84|131.34|132.82|131.32|132.84|131.34|132.82|131.32|3
1625946020000|2021-07-10 19:40:20|132.81|131.31|132.72|131.22|132.81|131.31|132.71|131.21|10
1625946030000|2021-07-10 19:40:30|132.71|131.21|132.72|131.22|132.73|131.23|132.71|131.21|4
1625946040000|2021-07-10 19:40:40|132.73|131.23|132.75|131.25|132.75|131.25|132.73|131.23|2
1625946050000|2021-07-10 19:40:50|132.76|131.26|132.75|131.25|132.76|131.26|132.74|131.24|6
1625946060000|2021-07-10 19:41:00|132.76|131.26|132.81|131.31|132.82|131.32|132.76|131.26|9
1625946070000|2021-07-10 19:41:10|132.82|131.32|132.88|131.38|132.89|131.39|132.82|131.32|11
1625946080000|2021-07-10 19:41:20|132.89|131.39|132.86|131.36|132.93|131.43|132.85|131.35|10
1625946090000|2021-07-10 19:41:30|132.88|131.38|132.88|131.38|132.89|131.39|132.88|131.38|7
1625946100000|2021-07-10 19:41:40|132.89|131.39|132.92|131.42|132.92|131.42|132.89|131.39|4
1625946110000|2021-07-10 19:41:50|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|9
1625946120000|2021-07-10 19:42:00|132.92|131.42|132.91|131.41|132.92|131.42|132.91|131.41|2
1625946130000|2021-07-10 19:42:10|132.9|131.4|132.91|131.41|132.91|131.41|132.9|131.4|2
1625946140000|2021-07-10 19:42:20|132.92|131.42|132.89|131.39|132.92|131.42|132.89|131.39|4
1625946150000|2021-07-10 19:42:30|132.88|131.38|132.89|131.39|132.9|131.4|132.88|131.38|12
1625946160000|2021-07-10 19:42:40|132.9|131.4|132.9|131.4|132.9|131.4|132.89|131.39|5
1625946170000|2021-07-10 19:42:50|132.89|131.39|132.86|131.36|132.9|131.4|132.86|131.36|6
1625946180000|2021-07-10 19:43:00|132.87|131.37|132.86|131.36|132.87|131.37|132.86|131.36|2
1625946190000|2021-07-10 19:43:10|132.85|131.35|132.82|131.32|132.85|131.35|132.82|131.32|5
1625946200000|2021-07-10 19:43:20|132.81|131.31|132.69|131.19|132.81|131.31|132.69|131.19|9
1625946210000|2021-07-10 19:43:30|132.68|131.18|132.7|131.2|132.7|131.2|132.68|131.18|5
1625946220000|2021-07-10 19:43:40|132.69|131.19|132.67|131.17|132.7|131.2|132.67|131.17|5
1625946230000|2021-07-10 19:43:50|132.68|131.18|132.6|131.1|132.69|131.19|132.6|131.1|10
1625946240000|2021-07-10 19:44:00|132.61|131.11|132.64|131.14|132.64|131.14|132.59|131.09|13
1625946250000|2021-07-10 19:44:10|132.65|131.15|132.66|131.16|132.66|131.16|132.64|131.14|13
1625946260000|2021-07-10 19:44:20|132.65|131.15|132.66|131.16|132.66|131.16|132.65|131.15|4
1625946270000|2021-07-10 19:44:30|132.67|131.17|132.67|131.17|132.67|131.17|132.67|131.17|1
1625946280000|2021-07-10 19:44:40|132.68|131.18|132.67|131.17|132.68|131.18|132.67|131.17|2
1625946290000|2021-07-10 19:44:50|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|5
1625946300000|2021-07-10 19:45:00|132.65|131.15|132.68|131.18|132.68|131.18|132.65|131.15|4
1625946310000|2021-07-10 19:45:10|132.69|131.19|132.73|131.23|132.73|131.23|132.69|131.19|6
1625946320000|2021-07-10 19:45:20|132.74|131.24|132.77|131.27|132.78|131.28|132.74|131.24|6
1625946330000|2021-07-10 19:45:30|132.79|131.29|132.82|131.32|132.82|131.32|132.77|131.27|12
1625946340000|2021-07-10 19:45:40|132.83|131.33|132.8|131.3|132.83|131.33|132.8|131.3|7
1625946350000|2021-07-10 19:45:50|132.79|131.29|132.8|131.3|132.81|131.31|132.79|131.29|3
1625946360000|2021-07-10 19:46:00|132.79|131.29|132.77|131.27|132.8|131.3|132.77|131.27|5
1625946370000|2021-07-10 19:46:10|132.79|131.29|132.82|131.32|132.82|131.32|132.79|131.29|5
1625946380000|2021-07-10 19:46:20|132.83|131.33|132.84|131.34|132.84|131.34|132.82|131.32|6
1625946390000|2021-07-10 19:46:30|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|4
1625946420000|2021-07-10 19:47:00|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|2
1625946430000|2021-07-10 19:47:10|132.85|131.35|132.82|131.32|132.85|131.35|132.81|131.31|6
1625946440000|2021-07-10 19:47:20|132.8|131.3|132.79|131.29|132.8|131.3|132.78|131.28|6
1625946450000|2021-07-10 19:47:30|132.78|131.28|132.82|131.32|132.82|131.32|132.78|131.28|9
1625946460000|2021-07-10 19:47:40|132.83|131.33|132.84|131.34|132.84|131.34|132.82|131.32|11
1625946470000|2021-07-10 19:47:50|132.83|131.33|132.83|131.33|132.83|131.33|132.82|131.32|5
1625946480000|2021-07-10 19:48:00|132.82|131.32|132.82|131.32|132.82|131.32|132.81|131.31|5
1625946490000|2021-07-10 19:48:10|132.83|131.33|132.83|131.33|132.83|131.33|132.82|131.32|3
1625946500000|2021-07-10 19:48:20|132.82|131.32|132.87|131.37|132.87|131.37|132.82|131.32|6
1625946510000|2021-07-10 19:48:30|132.88|131.38|132.88|131.38|132.88|131.38|132.86|131.36|10
1625946520000|2021-07-10 19:48:40|132.91|131.41|132.83|131.33|132.91|131.41|132.82|131.32|10
1625946530000|2021-07-10 19:48:50|132.82|131.32|132.78|131.28|132.82|131.32|132.78|131.28|3
1625946540000|2021-07-10 19:49:00|132.77|131.27|132.77|131.27|132.78|131.28|132.77|131.27|3
1625946550000|2021-07-10 19:49:10|132.78|131.28|132.77|131.27|132.78|131.28|132.77|131.27|2
1625946570000|2021-07-10 19:49:30|132.76|131.26|132.66|131.16|132.77|131.27|132.66|131.16|16
1625946580000|2021-07-10 19:49:40|132.65|131.15|132.66|131.16|132.66|131.16|132.63|131.13|14
1625946590000|2021-07-10 19:49:50|132.67|131.17|132.67|131.17|132.69|131.19|132.66|131.16|13
1625946600000|2021-07-10 19:50:00|132.66|131.16|132.67|131.17|132.67|131.17|132.66|131.16|4
1625946610000|2021-07-10 19:50:10|132.68|131.18|132.7|131.2|132.7|131.2|132.67|131.17|5
1625946620000|2021-07-10 19:50:20|132.69|131.19|132.74|131.24|132.74|131.24|132.69|131.19|8
1625946630000|2021-07-10 19:50:30|132.73|131.23|132.8|131.3|132.8|131.3|132.73|131.23|13
1625946640000|2021-07-10 19:50:40|132.81|131.31|132.89|131.39|132.89|131.39|132.81|131.31|13
1625946650000|2021-07-10 19:50:50|132.9|131.4|132.94|131.44|132.94|131.44|132.89|131.39|7
1625946660000|2021-07-10 19:51:00|132.95|131.45|132.92|131.42|132.95|131.45|132.92|131.42|8
1625946670000|2021-07-10 19:51:10|132.91|131.41|132.92|131.42|132.92|131.42|132.91|131.41|2
1625946680000|2021-07-10 19:51:20|132.93|131.43|132.93|131.43|132.93|131.43|132.92|131.42|3
1625946690000|2021-07-10 19:51:30|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1625946700000|2021-07-10 19:51:40|132.91|131.41|132.88|131.38|132.91|131.41|132.87|131.37|7
1625946710000|2021-07-10 19:51:50|132.89|131.39|132.87|131.37|132.89|131.39|132.87|131.37|5
1625946720000|2021-07-10 19:52:00|132.86|131.36|132.87|131.37|132.87|131.37|132.86|131.36|8
1625946730000|2021-07-10 19:52:10|132.86|131.36|132.87|131.37|132.88|131.38|132.86|131.36|4
1625946740000|2021-07-10 19:52:20|132.86|131.36|132.75|131.25|132.86|131.36|132.75|131.25|10
1625946750000|2021-07-10 19:52:30|132.76|131.26|132.78|131.28|132.79|131.29|132.76|131.26|3
1625946760000|2021-07-10 19:52:40|132.79|131.29|132.81|131.31|132.82|131.32|132.79|131.29|5
1625946770000|2021-07-10 19:52:50|132.8|131.3|132.81|131.31|132.81|131.31|132.78|131.28|8
1625946780000|2021-07-10 19:53:00|132.82|131.32|132.83|131.33|132.83|131.33|132.81|131.31|8
1625946790000|2021-07-10 19:53:10|132.85|131.35|132.88|131.38|132.88|131.38|132.85|131.35|8
1625946810000|2021-07-10 19:53:30|132.89|131.39|132.91|131.41|132.91|131.41|132.89|131.39|3
1625946820000|2021-07-10 19:53:40|132.9|131.4|132.83|131.33|132.91|131.41|132.83|131.33|10
1625946830000|2021-07-10 19:53:50|132.84|131.34|132.81|131.31|132.84|131.34|132.81|131.31|4
1625946840000|2021-07-10 19:54:00|132.82|131.32|132.85|131.35|132.85|131.35|132.82|131.32|4
1625946850000|2021-07-10 19:54:10|132.86|131.36|132.86|131.36|132.86|131.36|132.86|131.36|1
1625946860000|2021-07-10 19:54:20|132.85|131.35|132.87|131.37|132.87|131.37|132.85|131.35|5
1625946870000|2021-07-10 19:54:30|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|5
1625946880000|2021-07-10 19:54:40|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|4
1625946890000|2021-07-10 19:54:50|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|4
1625946900000|2021-07-10 19:55:00|132.85|131.35|132.85|131.35|132.86|131.36|132.85|131.35|5
1625946930000|2021-07-10 19:55:30|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|3
1625946940000|2021-07-10 19:55:40|132.87|131.37|132.87|131.37|132.87|131.37|132.86|131.36|9
1625946950000|2021-07-10 19:55:50|132.88|131.38|132.87|131.37|132.88|131.38|132.87|131.37|6
1625946960000|2021-07-10 19:56:00|132.88|131.38|132.87|131.37|132.88|131.38|132.87|131.37|6
1625946970000|2021-07-10 19:56:10|132.88|131.38|132.88|131.38|132.88|131.38|132.87|131.37|5
1625946980000|2021-07-10 19:56:20|132.89|131.39|132.9|131.4|132.9|131.4|132.89|131.39|2
1625946990000|2021-07-10 19:56:30|132.91|131.41|132.94|131.44|132.94|131.44|132.91|131.41|4
1625947000000|2021-07-10 19:56:40|132.93|131.43|132.94|131.44|132.94|131.44|132.93|131.43|2
1625947010000|2021-07-10 19:56:50|132.93|131.43|132.93|131.43|132.93|131.43|132.93|131.43|1
1625947020000|2021-07-10 19:57:00|132.94|131.44|132.94|131.44|132.94|131.44|132.94|131.44|1
1625947080000|2021-07-10 19:58:00|132.93|131.43|132.93|131.43|132.93|131.43|132.93|131.43|1
1625947090000|2021-07-10 19:58:10|132.92|131.42|132.95|131.45|132.96|131.46|132.91|131.41|7
1625947100000|2021-07-10 19:58:20|132.96|131.46|132.94|131.44|132.96|131.46|132.94|131.44|9
1625947110000|2021-07-10 19:58:30|132.95|131.45|132.95|131.45|132.95|131.45|132.94|131.44|7
1625947120000|2021-07-10 19:58:40|132.94|131.44|132.95|131.45|132.96|131.46|132.94|131.44|6
1625947130000|2021-07-10 19:58:50|132.96|131.46|132.95|131.45|132.96|131.46|132.95|131.45|2
1625947140000|2021-07-10 19:59:00|132.94|131.44|132.9|131.4|132.94|131.44|132.9|131.4|4
1625947150000|2021-07-10 19:59:10|132.89|131.39|132.83|131.33|132.89|131.39|132.83|131.33|16
1625947160000|2021-07-10 19:59:20|132.84|131.34|132.85|131.35|132.86|131.36|132.84|131.34|6
1625947170000|2021-07-10 19:59:30|132.84|131.34|132.78|131.28|132.84|131.34|132.78|131.28|8
1625947180000|2021-07-10 19:59:40|132.79|131.29|132.76|131.26|132.79|131.29|132.76|131.26|5
1625947190000|2021-07-10 19:59:50|132.74|131.24|132.8|131.3|132.8|131.3|132.74|131.24|11
1625947200000|2021-07-10 20:00:00|132.79|131.29|132.72|131.22|132.8|131.3|132.72|131.22|10
1625947210000|2021-07-10 20:00:10|132.7|131.2|132.66|131.16|132.71|131.21|132.66|131.16|7
1625947220000|2021-07-10 20:00:20|132.64|131.14|132.71|131.21|132.72|131.22|132.64|131.14|18
1625947230000|2021-07-10 20:00:30|132.7|131.2|132.71|131.21|132.72|131.22|132.7|131.2|6
1625947240000|2021-07-10 20:00:40|132.7|131.2|132.71|131.21|132.71|131.21|132.7|131.2|6
1625947250000|2021-07-10 20:00:50|132.72|131.22|132.76|131.26|132.76|131.26|132.72|131.22|13
1625947260000|2021-07-10 20:01:00|132.75|131.25|132.76|131.26|132.76|131.26|132.72|131.22|8
1625947270000|2021-07-10 20:01:10|132.77|131.27|132.77|131.27|132.78|131.28|132.76|131.26|5
1625947280000|2021-07-10 20:01:20|132.76|131.26|132.79|131.29|132.79|131.29|132.76|131.26|11
1625947290000|2021-07-10 20:01:30|132.8|131.3|132.77|131.27|132.8|131.3|132.75|131.25|8
1625947300000|2021-07-10 20:01:40|132.76|131.26|132.79|131.29|132.79|131.29|132.76|131.26|4
1625947310000|2021-07-10 20:01:50|132.8|131.3|132.74|131.24|132.81|131.31|132.74|131.24|15
1625947320000|2021-07-10 20:02:00|132.75|131.25|132.76|131.26|132.76|131.26|132.74|131.24|6
1625947330000|2021-07-10 20:02:10|132.75|131.25|132.75|131.25|132.76|131.26|132.75|131.25|5
1625947340000|2021-07-10 20:02:20|132.74|131.24|132.74|131.24|132.74|131.24|132.73|131.23|13
1625947350000|2021-07-10 20:02:30|132.75|131.25|132.76|131.26|132.77|131.27|132.74|131.24|16
1625947360000|2021-07-10 20:02:40|132.77|131.27|132.77|131.27|132.77|131.27|132.76|131.26|5
1625947370000|2021-07-10 20:02:50|132.76|131.26|132.78|131.28|132.78|131.28|132.75|131.25|9
1625947380000|2021-07-10 20:03:00|132.77|131.27|132.73|131.23|132.8|131.3|132.73|131.23|9
1625947390000|2021-07-10 20:03:10|132.71|131.21|132.74|131.24|132.76|131.26|132.71|131.21|11
1625947400000|2021-07-10 20:03:20|132.73|131.23|132.74|131.24|132.74|131.24|132.73|131.23|6
1625947410000|2021-07-10 20:03:30|132.75|131.25|132.76|131.26|132.79|131.29|132.75|131.25|8
1625947420000|2021-07-10 20:03:40|132.77|131.27|132.77|131.27|132.79|131.29|132.76|131.26|7
1625947430000|2021-07-10 20:03:50|132.76|131.26|132.76|131.26|132.77|131.27|132.75|131.25|9
1625947440000|2021-07-10 20:04:00|132.75|131.25|132.79|131.29|132.81|131.31|132.75|131.25|11
1625947450000|2021-07-10 20:04:10|132.8|131.3|132.79|131.29|132.8|131.3|132.79|131.29|4
1625947460000|2021-07-10 20:04:20|132.8|131.3|132.85|131.35|132.86|131.36|132.8|131.3|12
1625947470000|2021-07-10 20:04:30|132.86|131.36|132.86|131.36|132.86|131.36|132.85|131.35|7
1625947480000|2021-07-10 20:04:40|132.85|131.35|132.86|131.36|132.86|131.36|132.85|131.35|10
1625947490000|2021-07-10 20:04:50|132.85|131.35|132.85|131.35|132.86|131.36|132.85|131.35|5
1625947500000|2021-07-10 20:05:00|132.84|131.34|132.86|131.36|132.86|131.36|132.84|131.34|6
1625947530000|2021-07-10 20:05:30|132.87|131.37|132.87|131.37|132.87|131.37|132.87|131.37|1
1625947540000|2021-07-10 20:05:40|132.88|131.38|132.88|131.38|132.88|131.38|132.88|131.38|1
1625947550000|2021-07-10 20:05:50|132.87|131.37|132.87|131.37|132.88|131.38|132.87|131.37|5
1625947560000|2021-07-10 20:06:00|132.88|131.38|132.91|131.41|132.91|131.41|132.87|131.37|7
1625947570000|2021-07-10 20:06:10|132.9|131.4|132.82|131.32|132.9|131.4|132.81|131.31|11
1625947580000|2021-07-10 20:06:20|132.81|131.31|132.79|131.29|132.82|131.32|132.79|131.29|11
1625947590000|2021-07-10 20:06:30|132.78|131.28|132.82|131.32|132.83|131.33|132.78|131.28|7
1625947600000|2021-07-10 20:06:40|132.81|131.31|132.79|131.29|132.81|131.31|132.78|131.28|5
1625947610000|2021-07-10 20:06:50|132.78|131.28|132.7|131.2|132.78|131.28|132.7|131.2|9
1625947620000|2021-07-10 20:07:00|132.69|131.19|132.6|131.1|132.69|131.19|132.6|131.1|11
1625947630000|2021-07-10 20:07:10|132.57|131.07|132.58|131.08|132.58|131.08|132.55|131.05|10
1625947640000|2021-07-10 20:07:20|132.59|131.09|132.58|131.08|132.6|131.1|132.58|131.08|8
1625947650000|2021-07-10 20:07:30|132.57|131.07|132.42|130.92|132.57|131.07|132.42|130.92|13
1625947660000|2021-07-10 20:07:40|132.41|130.91|132.47|130.97|132.48|130.98|132.41|130.91|16
1625947670000|2021-07-10 20:07:50|132.48|130.98|132.45|130.95|132.48|130.98|132.44|130.94|10
1625947680000|2021-07-10 20:08:00|132.46|130.96|132.48|130.98|132.49|130.99|132.46|130.96|13
1625947690000|2021-07-10 20:08:10|132.49|130.99|132.55|131.05|132.55|131.05|132.48|130.98|16
1625947700000|2021-07-10 20:08:20|132.57|131.07|132.62|131.12|132.62|131.12|132.57|131.07|12
1625947710000|2021-07-10 20:08:30|132.63|131.13|132.66|131.16|132.66|131.16|132.62|131.12|7
1625947720000|2021-07-10 20:08:40|132.67|131.17|132.71|131.21|132.71|131.21|132.67|131.17|5
1625947730000|2021-07-10 20:08:50|132.69|131.19|132.58|131.08|132.69|131.19|132.58|131.08|9
1625947740000|2021-07-10 20:09:00|132.59|131.09|132.59|131.09|132.59|131.09|132.58|131.08|3
1625947750000|2021-07-10 20:09:10|132.58|131.08|132.32|130.82|132.58|131.08|132.32|130.82|14
1625947760000|2021-07-10 20:09:20|132.33|130.83|132.38|130.88|132.39|130.89|132.3|130.8|18
1625947770000|2021-07-10 20:09:30|132.39|130.89|132.4|130.9|132.4|130.9|132.34|130.84|17
1625947780000|2021-07-10 20:09:40|132.42|130.92|132.4|130.9|132.43|130.93|132.35|130.85|17
1625947790000|2021-07-10 20:09:50|132.41|130.91|132.39|130.89|132.41|130.91|132.34|130.84|14
1625947800000|2021-07-10 20:10:00|132.4|130.9|132.34|130.84|132.4|130.9|132.34|130.84|9
1625947810000|2021-07-10 20:10:10|132.35|130.85|132.21|130.71|132.37|130.87|132.21|130.71|19
1625947820000|2021-07-10 20:10:20|132.2|130.7|132.02|130.52|132.2|130.7|131.98|130.48|26
1625947830000|2021-07-10 20:10:30|131.99|130.49|132.04|130.54|132.05|130.55|131.88|130.38|29
1625947840000|2021-07-10 20:10:40|132.05|130.55|132.11|130.61|132.13|130.63|132.05|130.55|22
1625947850000|2021-07-10 20:10:50|132.12|130.62|132.12|130.62|132.16|130.66|132.1|130.6|28
1625947860000|2021-07-10 20:11:00|132.1|130.6|132.05|130.55|132.1|130.6|132.05|130.55|14
1625947870000|2021-07-10 20:11:10|132.06|130.56|132.02|130.52|132.09|130.59|132.02|130.52|12
1625947880000|2021-07-10 20:11:20|131.99|130.49|131.91|130.41|132|130.5|131.91|130.41|20
1625947890000|2021-07-10 20:11:30|131.92|130.42|132.05|130.55|132.05|130.55|131.92|130.42|24
1625947900000|2021-07-10 20:11:40|132.07|130.57|132.06|130.56|132.07|130.57|132.03|130.53|8
1625947910000|2021-07-10 20:11:50|132.07|130.57|132.02|130.52|132.1|130.6|131.95|130.45|24
1625947920000|2021-07-10 20:12:00|132.01|130.51|132|130.5|132.02|130.52|131.93|130.43|15
1625947930000|2021-07-10 20:12:10|131.99|130.49|131.95|130.45|132|130.5|131.89|130.39|29
1625947940000|2021-07-10 20:12:20|131.96|130.46|132.05|130.55|132.07|130.57|131.94|130.44|20
1625947950000|2021-07-10 20:12:30|132.06|130.56|132.03|130.53|132.08|130.58|132.02|130.52|16
1625947960000|2021-07-10 20:12:40|132.04|130.54|132.1|130.6|132.1|130.6|132.04|130.54|11
1625947970000|2021-07-10 20:12:50|132.09|130.59|132.18|130.68|132.22|130.72|132.09|130.59|14
1625947980000|2021-07-10 20:13:00|132.17|130.67|132.29|130.79|132.3|130.8|132.16|130.66|16
1625947990000|2021-07-10 20:13:10|132.3|130.8|132.36|130.86|132.37|130.87|132.3|130.8|14
1625948000000|2021-07-10 20:13:20|132.37|130.87|132.36|130.86|132.4|130.9|132.36|130.86|15
1625948010000|2021-07-10 20:13:30|132.37|130.87|132.42|130.92|132.43|130.93|132.36|130.86|10
1625948020000|2021-07-10 20:13:40|132.43|130.93|132.38|130.88|132.43|130.93|132.36|130.86|10
1625948030000|2021-07-10 20:13:50|132.37|130.87|132.32|130.82|132.37|130.87|132.32|130.82|13
1625948040000|2021-07-10 20:14:00|132.31|130.81|132.21|130.71|132.32|130.82|132.21|130.71|15
1625948050000|2021-07-10 20:14:10|132.2|130.7|132.17|130.67|132.2|130.7|132.17|130.67|16
1625948060000|2021-07-10 20:14:20|132.18|130.68|132.23|130.73|132.24|130.74|132.18|130.68|8
1625948070000|2021-07-10 20:14:30|132.24|130.74|132.29|130.79|132.29|130.79|132.23|130.73|12
1625948080000|2021-07-10 20:14:40|132.28|130.78|132.3|130.8|132.33|130.83|132.25|130.75|20
1625948090000|2021-07-10 20:14:50|132.31|130.81|132.37|130.87|132.41|130.91|132.3|130.8|15
1625948100000|2021-07-10 20:15:00|132.38|130.88|132.32|130.82|132.38|130.88|132.27|130.77|17
1625948110000|2021-07-10 20:15:10|132.31|130.81|132.33|130.83|132.34|130.84|132.31|130.81|11
1625948120000|2021-07-10 20:15:20|132.32|130.82|132.39|130.89|132.39|130.89|132.32|130.82|11
1625948130000|2021-07-10 20:15:30|132.4|130.9|132.4|130.9|132.4|130.9|132.39|130.89|3
1625948140000|2021-07-10 20:15:40|132.39|130.89|132.38|130.88|132.39|130.89|132.37|130.87|6
1625948150000|2021-07-10 20:15:50|132.39|130.89|132.37|130.87|132.39|130.89|132.37|130.87|7
1625948160000|2021-07-10 20:16:00|132.36|130.86|132.23|130.73|132.37|130.87|132.22|130.72|16
1625948170000|2021-07-10 20:16:10|132.22|130.72|132.26|130.76|132.26|130.76|132.19|130.69|12
1625948180000|2021-07-10 20:16:20|132.28|130.78|132.25|130.75|132.28|130.78|132.25|130.75|8
1625948190000|2021-07-10 20:16:30|132.27|130.77|132.29|130.79|132.3|130.8|132.26|130.76|10
1625948200000|2021-07-10 20:16:40|132.27|130.77|132.21|130.71|132.27|130.77|132.2|130.7|8
1625948210000|2021-07-10 20:16:50|132.22|130.72|132.27|130.77|132.27|130.77|132.22|130.72|4
1625948220000|2021-07-10 20:17:00|132.28|130.78|132.29|130.79|132.29|130.79|132.28|130.78|2
1625948230000|2021-07-10 20:17:10|132.3|130.8|132.38|130.88|132.39|130.89|132.3|130.8|14
1625948240000|2021-07-10 20:17:20|132.39|130.89|132.45|130.95|132.46|130.96|132.39|130.89|13
1625948250000|2021-07-10 20:17:30|132.46|130.96|132.51|131.01|132.51|131.01|132.45|130.95|12
1625948260000|2021-07-10 20:17:40|132.52|131.02|132.57|131.07|132.57|131.07|132.51|131.01|10
1625948270000|2021-07-10 20:17:50|132.58|131.08|132.7|131.2|132.7|131.2|132.58|131.08|15
1625948280000|2021-07-10 20:18:00|132.69|131.19|132.57|131.07|132.7|131.2|132.52|131.02|18
1625948290000|2021-07-10 20:18:10|132.58|131.08|132.69|131.19|132.69|131.19|132.58|131.08|12
1625948300000|2021-07-10 20:18:20|132.7|131.2|132.72|131.22|132.72|131.22|132.66|131.16|15
1625948310000|2021-07-10 20:18:30|132.71|131.21|132.76|131.26|132.77|131.27|132.67|131.17|15
1625948320000|2021-07-10 20:18:40|132.77|131.27|132.75|131.25|132.82|131.32|132.75|131.25|13
1625948330000|2021-07-10 20:18:50|132.76|131.26|132.68|131.18|132.76|131.26|132.68|131.18|16
1625948340000|2021-07-10 20:19:00|132.67|131.17|132.67|131.17|132.69|131.19|132.66|131.16|7
1625948350000|2021-07-10 20:19:10|132.66|131.16|132.65|131.15|132.66|131.16|132.63|131.13|14
1625948360000|2021-07-10 20:19:20|132.67|131.17|132.81|131.31|132.81|131.31|132.67|131.17|16
1625948370000|2021-07-10 20:19:30|132.82|131.32|132.82|131.32|132.82|131.32|132.81|131.31|7
1625948380000|2021-07-10 20:19:40|132.81|131.31|132.82|131.32|132.82|131.32|132.79|131.29|12
1625948390000|2021-07-10 20:19:50|132.83|131.33|132.83|131.33|132.83|131.33|132.81|131.31|7
1625948400000|2021-07-10 20:20:00|132.82|131.32|132.89|131.39|132.89|131.39|132.79|131.29|15
1625948410000|2021-07-10 20:20:10|132.9|131.4|132.88|131.38|132.9|131.4|132.86|131.36|17
1625948420000|2021-07-10 20:20:20|132.89|131.39|132.9|131.4|132.9|131.4|132.88|131.38|11
1625948430000|2021-07-10 20:20:30|132.89|131.39|132.91|131.41|132.91|131.41|132.87|131.37|10
1625948440000|2021-07-10 20:20:40|132.92|131.42|132.91|131.41|132.92|131.42|132.91|131.41|2
1625948450000|2021-07-10 20:20:50|132.92|131.42|132.86|131.36|132.92|131.42|132.86|131.36|11
1625948460000|2021-07-10 20:21:00|132.85|131.35|132.88|131.38|132.88|131.38|132.84|131.34|9
1625948470000|2021-07-10 20:21:10|132.89|131.39|132.88|131.38|132.93|131.43|132.87|131.37|15
1625948480000|2021-07-10 20:21:20|132.87|131.37|132.81|131.31|132.89|131.39|132.81|131.31|11
1625948490000|2021-07-10 20:21:30|132.8|131.3|132.78|131.28|132.81|131.31|132.77|131.27|7
1625948500000|2021-07-10 20:21:40|132.77|131.27|132.77|131.27|132.78|131.28|132.74|131.24|14
1625948510000|2021-07-10 20:21:50|132.78|131.28|132.84|131.34|132.84|131.34|132.78|131.28|8
1625948520000|2021-07-10 20:22:00|132.85|131.35|132.91|131.41|132.92|131.42|132.85|131.35|8
1625948530000|2021-07-10 20:22:10|132.92|131.42|132.93|131.43|132.94|131.44|132.91|131.41|8
1625948540000|2021-07-10 20:22:20|132.92|131.42|132.89|131.39|132.92|131.42|132.89|131.39|5
1625948550000|2021-07-10 20:22:30|132.9|131.4|132.9|131.4|132.9|131.4|132.89|131.39|5
1625948560000|2021-07-10 20:22:40|132.91|131.41|132.91|131.41|132.91|131.41|132.9|131.4|7
1625948570000|2021-07-10 20:22:50|132.9|131.4|132.93|131.43|132.93|131.43|132.89|131.39|10
1625948580000|2021-07-10 20:23:00|132.94|131.44|132.99|131.49|133|131.5|132.94|131.44|15
1625948590000|2021-07-10 20:23:10|132.98|131.48|132.91|131.41|132.99|131.49|132.91|131.41|17
1625948600000|2021-07-10 20:23:20|132.92|131.42|132.97|131.47|132.98|131.48|132.92|131.42|8
1625948610000|2021-07-10 20:23:30|132.98|131.48|132.95|131.45|132.98|131.48|132.95|131.45|6
1625948620000|2021-07-10 20:23:40|132.94|131.44|132.91|131.41|132.94|131.44|132.91|131.41|16
1625948630000|2021-07-10 20:23:50|132.9|131.4|132.76|131.26|132.9|131.4|132.76|131.26|16
1625948640000|2021-07-10 20:24:00|132.77|131.27|132.76|131.26|132.81|131.31|132.72|131.22|20
1625948650000|2021-07-10 20:24:10|132.75|131.25|132.57|131.07|132.75|131.25|132.56|131.06|19
1625948660000|2021-07-10 20:24:20|132.56|131.06|132.59|131.09|132.62|131.12|132.56|131.06|12
1625948670000|2021-07-10 20:24:30|132.6|131.1|132.6|131.1|132.6|131.1|132.6|131.1|1
1625948680000|2021-07-10 20:24:40|132.61|131.11|132.7|131.2|132.7|131.2|132.61|131.11|11
1625948690000|2021-07-10 20:24:50|132.71|131.21|132.63|131.13|132.71|131.21|132.63|131.13|8
1625948700000|2021-07-10 20:25:00|132.62|131.12|132.5|131|132.62|131.12|132.47|130.97|19
1625948710000|2021-07-10 20:25:10|132.49|130.99|132.5|131|132.51|131.01|132.49|130.99|4
1625948720000|2021-07-10 20:25:20|132.49|130.99|132.49|130.99|132.5|131|132.43|130.93|15
1625948730000|2021-07-10 20:25:30|132.5|131|132.36|130.86|132.5|131|132.36|130.86|11
1625948740000|2021-07-10 20:25:40|132.35|130.85|132.34|130.84|132.36|130.86|132.3|130.8|13
1625948750000|2021-07-10 20:25:50|132.35|130.85|132.39|130.89|132.4|130.9|132.35|130.85|10
1625948760000|2021-07-10 20:26:00|132.4|130.9|132.38|130.88|132.4|130.9|132.38|130.88|5
1625948770000|2021-07-10 20:26:10|132.39|130.89|132.5|131|132.5|131|132.36|130.86|14
1625948780000|2021-07-10 20:26:20|132.51|131.01|132.49|130.99|132.58|131.08|132.49|130.99|19
1625948790000|2021-07-10 20:26:30|132.48|130.98|132.48|130.98|132.48|130.98|132.45|130.95|10
1625948800000|2021-07-10 20:26:40|132.47|130.97|132.47|130.97|132.51|131.01|132.45|130.95|15
1625948810000|2021-07-10 20:26:50|132.46|130.96|132.45|130.95|132.46|130.96|132.44|130.94|6
1625948830000|2021-07-10 20:27:10|132.46|130.96|132.54|131.04|132.54|131.04|132.46|130.96|13
1625948840000|2021-07-10 20:27:20|132.55|131.05|132.55|131.05|132.56|131.06|132.54|131.04|5
1625948850000|2021-07-10 20:27:30|132.56|131.06|132.57|131.07|132.58|131.08|132.56|131.06|8
1625948860000|2021-07-10 20:27:40|132.58|131.08|132.58|131.08|132.58|131.08|132.58|131.08|1
1625948870000|2021-07-10 20:27:50|132.57|131.07|132.48|130.98|132.57|131.07|132.48|130.98|8
1625948880000|2021-07-10 20:28:00|132.47|130.97|132.45|130.95|132.48|130.98|132.45|130.95|5
1625948890000|2021-07-10 20:28:10|132.44|130.94|132.44|130.94|132.46|130.96|132.44|130.94|6
1625948900000|2021-07-10 20:28:20|132.42|130.92|132.41|130.91|132.42|130.92|132.4|130.9|5
1625948910000|2021-07-10 20:28:30|132.42|130.92|132.43|130.93|132.44|130.94|132.42|130.92|4
1625948920000|2021-07-10 20:28:40|132.44|130.94|132.48|130.98|132.48|130.98|132.44|130.94|9
1625948930000|2021-07-10 20:28:50|132.5|131|132.54|131.04|132.54|131.04|132.5|131|7
1625948940000|2021-07-10 20:29:00|132.53|131.03|132.54|131.04|132.54|131.04|132.53|131.03|2
1625948950000|2021-07-10 20:29:10|132.55|131.05|132.52|131.02|132.55|131.05|132.51|131.01|8
1625948960000|2021-07-10 20:29:20|132.51|131.01|132.46|130.96|132.52|131.02|132.46|130.96|8
1625948970000|2021-07-10 20:29:30|132.45|130.95|132.46|130.96|132.46|130.96|132.45|130.95|2
1625948990000|2021-07-10 20:29:50|132.45|130.95|132.42|130.92|132.45|130.95|132.42|130.92|3
1625949000000|2021-07-10 20:30:00|132.41|130.91|132.38|130.88|132.41|130.91|132.36|130.86|11
1625949010000|2021-07-10 20:30:10|132.37|130.87|132.44|130.94|132.44|130.94|132.37|130.87|8
1625949020000|2021-07-10 20:30:20|132.45|130.95|132.51|131.01|132.51|131.01|132.44|130.94|13
1625949030000|2021-07-10 20:30:30|132.52|131.02|132.55|131.05|132.55|131.05|132.52|131.02|14
1625949040000|2021-07-10 20:30:40|132.57|131.07|132.55|131.05|132.6|131.1|132.54|131.04|16
1625949050000|2021-07-10 20:30:50|132.56|131.06|132.54|131.04|132.56|131.06|132.53|131.03|7
1625949060000|2021-07-10 20:31:00|132.52|131.02|132.56|131.06|132.56|131.06|132.49|130.99|16
1625949070000|2021-07-10 20:31:10|132.55|131.05|132.55|131.05|132.57|131.07|132.54|131.04|10
1625949080000|2021-07-10 20:31:20|132.56|131.06|132.58|131.08|132.58|131.08|132.56|131.06|4
1625949100000|2021-07-10 20:31:40|132.57|131.07|132.52|131.02|132.57|131.07|132.52|131.02|5
1625949110000|2021-07-10 20:31:50|132.53|131.03|132.53|131.03|132.53|131.03|132.51|131.01|5
1625949120000|2021-07-10 20:32:00|132.52|131.02|132.52|131.02|132.64|131.14|132.52|131.02|19
1625949130000|2021-07-10 20:32:10|132.5|131|132.47|130.97|132.5|131|132.46|130.96|6
1625949140000|2021-07-10 20:32:20|132.48|130.98|132.47|130.97|132.48|130.98|132.47|130.97|2
1625949150000|2021-07-10 20:32:30|132.45|130.95|132.32|130.82|132.45|130.95|132.32|130.82|11
1625949160000|2021-07-10 20:32:40|132.33|130.83|132.38|130.88|132.38|130.88|132.31|130.81|15
1625949170000|2021-07-10 20:32:50|132.37|130.87|132.38|130.88|132.38|130.88|132.37|130.87|8
1625949180000|2021-07-10 20:33:00|132.39|130.89|132.4|130.9|132.4|130.9|132.38|130.88|6
1625949190000|2021-07-10 20:33:10|132.42|130.92|132.47|130.97|132.48|130.98|132.42|130.92|14
1625949200000|2021-07-10 20:33:20|132.48|130.98|132.44|130.94|132.48|130.98|132.44|130.94|6
1625949210000|2021-07-10 20:33:30|132.43|130.93|132.48|130.98|132.48|130.98|132.43|130.93|11
1625949220000|2021-07-10 20:33:40|132.49|130.99|132.48|130.98|132.49|130.99|132.48|130.98|2
1625949230000|2021-07-10 20:33:50|132.47|130.97|132.48|130.98|132.48|130.98|132.47|130.97|6
1625949240000|2021-07-10 20:34:00|132.47|130.97|132.46|130.96|132.47|130.97|132.46|130.96|2
1625949250000|2021-07-10 20:34:10|132.45|130.95|132.41|130.91|132.45|130.95|132.4|130.9|10
1625949260000|2021-07-10 20:34:20|132.42|130.92|132.46|130.96|132.47|130.97|132.41|130.91|13
1625949270000|2021-07-10 20:34:30|132.45|130.95|132.4|130.9|132.45|130.95|132.4|130.9|6
1625949280000|2021-07-10 20:34:40|132.41|130.91|132.43|130.93|132.43|130.93|132.41|130.91|5
1625949290000|2021-07-10 20:34:50|132.42|130.92|132.33|130.83|132.42|130.92|132.33|130.83|10
1625949300000|2021-07-10 20:35:00|132.29|130.79|132.27|130.77|132.29|130.79|132.27|130.77|7
1625949310000|2021-07-10 20:35:10|132.28|130.78|132.27|130.77|132.28|130.78|132.26|130.76|4
1625949320000|2021-07-10 20:35:20|132.26|130.76|132.32|130.82|132.32|130.82|132.26|130.76|10
1625949330000|2021-07-10 20:35:30|132.31|130.81|132.36|130.86|132.36|130.86|132.3|130.8|7
1625949340000|2021-07-10 20:35:40|132.37|130.87|132.44|130.94|132.46|130.96|132.36|130.86|19
1625949350000|2021-07-10 20:35:50|132.43|130.93|132.42|130.92|132.43|130.93|132.42|130.92|4
1625949360000|2021-07-10 20:36:00|132.44|130.94|132.43|130.93|132.44|130.94|132.43|130.93|2
1625949370000|2021-07-10 20:36:10|132.44|130.94|132.43|130.93|132.44|130.94|132.43|130.93|4
1625949380000|2021-07-10 20:36:20|132.44|130.94|132.44|130.94|132.45|130.95|132.44|130.94|3
1625949390000|2021-07-10 20:36:30|132.45|130.95|132.44|130.94|132.45|130.95|132.44|130.94|6
1625949400000|2021-07-10 20:36:40|132.45|130.95|132.41|130.91|132.46|130.96|132.41|130.91|10
1625949410000|2021-07-10 20:36:50|132.42|130.92|132.38|130.88|132.42|130.92|132.38|130.88|5
1625949420000|2021-07-10 20:37:00|132.39|130.89|132.3|130.8|132.39|130.89|132.3|130.8|9
1625949430000|2021-07-10 20:37:10|132.31|130.81|132.31|130.81|132.32|130.82|132.3|130.8|7
1625949440000|2021-07-10 20:37:20|132.32|130.82|132.31|130.81|132.32|130.82|132.31|130.81|4
1625949450000|2021-07-10 20:37:30|132.32|130.82|132.31|130.81|132.32|130.82|132.31|130.81|6
1625949470000|2021-07-10 20:37:50|132.3|130.8|132.3|130.8|132.31|130.81|132.3|130.8|3
1625949480000|2021-07-10 20:38:00|132.31|130.81|132.26|130.76|132.31|130.81|132.26|130.76|7
1625949490000|2021-07-10 20:38:10|132.25|130.75|132.14|130.64|132.26|130.76|132.13|130.63|14
1625949500000|2021-07-10 20:38:20|132.15|130.65|132.22|130.72|132.23|130.73|132.15|130.65|11
1625949510000|2021-07-10 20:38:30|132.21|130.71|132.26|130.76|132.28|130.78|132.21|130.71|13
1625949520000|2021-07-10 20:38:40|132.24|130.74|132.19|130.69|132.24|130.74|132.19|130.69|9
1625949530000|2021-07-10 20:38:50|132.2|130.7|132.21|130.71|132.22|130.72|132.19|130.69|12
1625949540000|2021-07-10 20:39:00|132.22|130.72|132.13|130.63|132.22|130.72|132.13|130.63|10
1625949550000|2021-07-10 20:39:10|132.12|130.62|132.07|130.57|132.18|130.68|132.07|130.57|19
1625949560000|2021-07-10 20:39:20|132.08|130.58|132.08|130.58|132.1|130.6|132.06|130.56|15
1625949570000|2021-07-10 20:39:30|132.09|130.59|132.13|130.63|132.13|130.63|132.09|130.59|7
1625949580000|2021-07-10 20:39:40|132.14|130.64|132.15|130.65|132.15|130.65|132.14|130.64|2
1625949590000|2021-07-10 20:39:50|132.16|130.66|132.18|130.68|132.18|130.68|132.16|130.66|2
1625949600000|2021-07-10 20:40:00|132.17|130.67|132.16|130.66|132.17|130.67|132.16|130.66|2
1625949610000|2021-07-10 20:40:10|132.15|130.65|132.15|130.65|132.15|130.65|132.15|130.65|1
1625949620000|2021-07-10 20:40:20|132.16|130.66|132.1|130.6|132.16|130.66|132.1|130.6|9
1625949630000|2021-07-10 20:40:30|132.11|130.61|132.06|130.56|132.11|130.61|132.06|130.56|9
1625949640000|2021-07-10 20:40:40|132.05|130.55|132.05|130.55|132.05|130.55|132.04|130.54|3
1625949650000|2021-07-10 20:40:50|132.06|130.56|132.05|130.55|132.06|130.56|132.05|130.55|2
1625949660000|2021-07-10 20:41:00|132.06|130.56|132.04|130.54|132.06|130.56|132.04|130.54|5
1625949670000|2021-07-10 20:41:10|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|5
1625949690000|2021-07-10 20:41:30|132.06|130.56|132.04|130.54|132.06|130.56|132.04|130.54|3
1625949710000|2021-07-10 20:41:50|132.03|130.53|132.03|130.53|132.03|130.53|132.03|130.53|1
1625949720000|2021-07-10 20:42:00|132.04|130.54|132.04|130.54|132.04|130.54|132.03|130.53|3
1625949730000|2021-07-10 20:42:10|132.03|130.53|132.04|130.54|132.04|130.54|132.03|130.53|2
1625949750000|2021-07-10 20:42:30|132.03|130.53|132.04|130.54|132.04|130.54|132.03|130.53|2
1625949770000|2021-07-10 20:42:50|132.03|130.53|132.02|130.52|132.03|130.53|132.02|130.52|2
1625949780000|2021-07-10 20:43:00|132.03|130.53|132.03|130.53|132.03|130.53|132.03|130.53|1
1625949790000|2021-07-10 20:43:10|132.02|130.52|132.11|130.61|132.11|130.61|132.02|130.52|11
1625949800000|2021-07-10 20:43:20|132.1|130.6|132.11|130.61|132.11|130.61|132.1|130.6|2
1625949810000|2021-07-10 20:43:30|132.12|130.62|132.22|130.72|132.23|130.73|132.12|130.62|12
1625949820000|2021-07-10 20:43:40|132.23|130.73|132.31|130.81|132.34|130.84|132.23|130.73|13
1625949830000|2021-07-10 20:43:50|132.3|130.8|132.22|130.72|132.3|130.8|132.21|130.71|10
1625949840000|2021-07-10 20:44:00|132.21|130.71|132.18|130.68|132.23|130.73|132.18|130.68|10
1625949850000|2021-07-10 20:44:10|132.19|130.69|132.18|130.68|132.19|130.69|132.18|130.68|4
1625949860000|2021-07-10 20:44:20|132.19|130.69|132.13|130.63|132.19|130.69|132.12|130.62|8
1625949870000|2021-07-10 20:44:30|132.12|130.62|132.13|130.63|132.14|130.64|132.12|130.62|5
1625949880000|2021-07-10 20:44:40|132.14|130.64|132.14|130.64|132.14|130.64|132.13|130.63|3
1625949890000|2021-07-10 20:44:50|132.13|130.63|132.01|130.51|132.14|130.64|132.01|130.51|10
1625949900000|2021-07-10 20:45:00|132|130.5|132.04|130.54|132.04|130.54|132|130.5|9
1625949910000|2021-07-10 20:45:10|132.05|130.55|132.16|130.66|132.17|130.67|132.05|130.55|12
1625949920000|2021-07-10 20:45:20|132.15|130.65|132.17|130.67|132.18|130.68|132.15|130.65|9
1625949930000|2021-07-10 20:45:30|132.18|130.68|132.23|130.73|132.23|130.73|132.18|130.68|14
1625949940000|2021-07-10 20:45:40|132.24|130.74|132.23|130.73|132.24|130.74|132.23|130.73|4
1625949950000|2021-07-10 20:45:50|132.22|130.72|132.23|130.73|132.23|130.73|132.22|130.72|2
1625949960000|2021-07-10 20:46:00|132.24|130.74|132.31|130.81|132.31|130.81|132.24|130.74|7
1625949970000|2021-07-10 20:46:10|132.3|130.8|132.32|130.82|132.32|130.82|132.29|130.79|11
1625949980000|2021-07-10 20:46:20|132.33|130.83|132.37|130.87|132.37|130.87|132.33|130.83|7
1625949990000|2021-07-10 20:46:30|132.36|130.86|132.33|130.83|132.36|130.86|132.33|130.83|10
1625950000000|2021-07-10 20:46:40|132.32|130.82|132.26|130.76|132.32|130.82|132.25|130.75|16
1625950010000|2021-07-10 20:46:50|132.25|130.75|132.24|130.74|132.26|130.76|132.24|130.74|8
1625950020000|2021-07-10 20:47:00|132.26|130.76|132.27|130.77|132.28|130.78|132.26|130.76|4
1625950030000|2021-07-10 20:47:10|132.28|130.78|132.28|130.78|132.28|130.78|132.28|130.78|1
1625950040000|2021-07-10 20:47:20|132.27|130.77|132.28|130.78|132.28|130.78|132.27|130.77|2
1625950050000|2021-07-10 20:47:30|132.27|130.77|132.27|130.77|132.28|130.78|132.27|130.77|11
1625950060000|2021-07-10 20:47:40|132.28|130.78|132.28|130.78|132.29|130.79|132.28|130.78|5
1625950070000|2021-07-10 20:47:50|132.27|130.77|132.37|130.87|132.37|130.87|132.27|130.77|8
1625950080000|2021-07-10 20:48:00|132.36|130.86|132.37|130.87|132.37|130.87|132.35|130.85|5
1625950090000|2021-07-10 20:48:10|132.38|130.88|132.35|130.85|132.38|130.88|132.35|130.85|3
1625950100000|2021-07-10 20:48:20|132.34|130.84|132.31|130.81|132.34|130.84|132.31|130.81|8
1625950110000|2021-07-10 20:48:30|132.3|130.8|132.3|130.8|132.31|130.81|132.3|130.8|3
1625950120000|2021-07-10 20:48:40|132.29|130.79|132.26|130.76|132.29|130.79|132.26|130.76|7
1625950130000|2021-07-10 20:48:50|132.25|130.75|132.21|130.71|132.25|130.75|132.21|130.71|5
1625950140000|2021-07-10 20:49:00|132.22|130.72|132.24|130.74|132.24|130.74|132.21|130.71|6
1625950150000|2021-07-10 20:49:10|132.25|130.75|132.25|130.75|132.26|130.76|132.24|130.74|7
1625950160000|2021-07-10 20:49:20|132.26|130.76|132.26|130.76|132.26|130.76|132.26|130.76|1
1625950170000|2021-07-10 20:49:30|132.27|130.77|132.35|130.85|132.36|130.86|132.26|130.76|12
1625950180000|2021-07-10 20:49:40|132.34|130.84|132.38|130.88|132.38|130.88|132.34|130.84|5
1625950190000|2021-07-10 20:49:50|132.37|130.87|132.38|130.88|132.38|130.88|132.37|130.87|4
1625950200000|2021-07-10 20:50:00|132.39|130.89|132.52|131.02|132.52|131.02|132.39|130.89|16
1625950210000|2021-07-10 20:50:10|132.54|131.04|132.54|131.04|132.55|131.05|132.53|131.03|7
1625950220000|2021-07-10 20:50:20|132.55|131.05|132.62|131.12|132.63|131.13|132.55|131.05|14
1625950230000|2021-07-10 20:50:30|132.63|131.13|132.68|131.18|132.68|131.18|132.62|131.12|9
1625950240000|2021-07-10 20:50:40|132.67|131.17|132.73|131.23|132.73|131.23|132.66|131.16|3
1625950250000|2021-07-10 20:50:50|132.74|131.24|132.78|131.28|132.79|131.29|132.74|131.24|7
1625950260000|2021-07-10 20:51:00|132.79|131.29|132.8|131.3|132.8|131.3|132.78|131.28|6
1625950270000|2021-07-10 20:51:10|132.79|131.29|132.79|131.29|132.79|131.29|132.79|131.29|1
1625950280000|2021-07-10 20:51:20|132.8|131.3|132.81|131.31|132.81|131.31|132.78|131.28|6
1625950290000|2021-07-10 20:51:30|132.8|131.3|132.82|131.32|132.82|131.32|132.79|131.29|5
1625950300000|2021-07-10 20:51:40|132.81|131.31|132.8|131.3|132.81|131.31|132.79|131.29|6
1625950310000|2021-07-10 20:51:50|132.79|131.29|132.72|131.22|132.79|131.29|132.71|131.21|10
1625950320000|2021-07-10 20:52:00|132.71|131.21|132.76|131.26|132.76|131.26|132.7|131.2|9
1625950330000|2021-07-10 20:52:10|132.77|131.27|132.77|131.27|132.78|131.28|132.76|131.26|7
1625950340000|2021-07-10 20:52:20|132.76|131.26|132.72|131.22|132.76|131.26|132.72|131.22|6
1625950350000|2021-07-10 20:52:30|132.71|131.21|132.71|131.21|132.71|131.21|132.71|131.21|1
1625950360000|2021-07-10 20:52:40|132.72|131.22|132.72|131.22|132.72|131.22|132.71|131.21|7
1625950380000|2021-07-10 20:53:00|132.71|131.21|132.71|131.21|132.71|131.21|132.71|131.21|1
1625950390000|2021-07-10 20:53:10|132.72|131.22|132.71|131.21|132.72|131.22|132.71|131.21|6
1625950400000|2021-07-10 20:53:20|132.7|131.2|132.7|131.2|132.7|131.2|132.69|131.19|3
1625950410000|2021-07-10 20:53:30|132.69|131.19|132.66|131.16|132.69|131.19|132.65|131.15|8
1625950420000|2021-07-10 20:53:40|132.65|131.15|132.65|131.15|132.66|131.16|132.64|131.14|12
1625950430000|2021-07-10 20:53:50|132.64|131.14|132.65|131.15|132.65|131.15|132.63|131.13|10
1625950440000|2021-07-10 20:54:00|132.64|131.14|132.61|131.11|132.65|131.15|132.61|131.11|10
1625950450000|2021-07-10 20:54:10|132.6|131.1|132.55|131.05|132.6|131.1|132.55|131.05|10
1625950460000|2021-07-10 20:54:20|132.56|131.06|132.56|131.06|132.56|131.06|132.56|131.06|1
1625950470000|2021-07-10 20:54:30|132.57|131.07|132.54|131.04|132.58|131.08|132.54|131.04|4
1625950480000|2021-07-10 20:54:40|132.55|131.05|132.63|131.13|132.63|131.13|132.55|131.05|11
1625950490000|2021-07-10 20:54:50|132.67|131.17|132.72|131.22|132.74|131.24|132.67|131.17|13
1625950500000|2021-07-10 20:55:00|132.71|131.21|132.67|131.17|132.71|131.21|132.64|131.14|17
1625950510000|2021-07-10 20:55:10|132.66|131.16|132.65|131.15|132.67|131.17|132.64|131.14|8
1625950520000|2021-07-10 20:55:20|132.66|131.16|132.66|131.16|132.67|131.17|132.66|131.16|3
1625950530000|2021-07-10 20:55:30|132.67|131.17|132.67|131.17|132.67|131.17|132.65|131.15|5
1625950540000|2021-07-10 20:55:40|132.68|131.18|132.69|131.19|132.69|131.19|132.68|131.18|2
1625950550000|2021-07-10 20:55:50|132.7|131.2|132.73|131.23|132.73|131.23|132.68|131.18|7
1625950560000|2021-07-10 20:56:00|132.74|131.24|132.76|131.26|132.76|131.26|132.73|131.23|7
1625950570000|2021-07-10 20:56:10|132.77|131.27|132.78|131.28|132.78|131.28|132.77|131.27|2
1625950580000|2021-07-10 20:56:20|132.79|131.29|132.79|131.29|132.8|131.3|132.79|131.29|3
1625950590000|2021-07-10 20:56:30|132.8|131.3|132.8|131.3|132.8|131.3|132.78|131.28|11
1625950600000|2021-07-10 20:56:40|132.81|131.31|132.82|131.32|132.82|131.32|132.81|131.31|4
1625950610000|2021-07-10 20:56:50|132.83|131.33|132.83|131.33|132.83|131.33|132.82|131.32|7
1625950620000|2021-07-10 20:57:00|132.84|131.34|132.73|131.23|132.84|131.34|132.72|131.22|12
1625950630000|2021-07-10 20:57:10|132.72|131.22|132.7|131.2|132.72|131.22|132.7|131.2|3
1625950640000|2021-07-10 20:57:20|132.71|131.21|132.72|131.22|132.72|131.22|132.71|131.21|6
1625950650000|2021-07-10 20:57:30|132.71|131.21|132.7|131.2|132.71|131.21|132.7|131.2|4
1625950660000|2021-07-10 20:57:40|132.69|131.19|132.68|131.18|132.7|131.2|132.67|131.17|5
1625950670000|2021-07-10 20:57:50|132.67|131.17|132.68|131.18|132.68|131.18|132.67|131.17|4
1625950680000|2021-07-10 20:58:00|132.67|131.17|132.71|131.21|132.71|131.21|132.67|131.17|12
1625950690000|2021-07-10 20:58:10|132.73|131.23|132.79|131.29|132.79|131.29|132.73|131.23|8
1625950700000|2021-07-10 20:58:20|132.77|131.27|132.78|131.28|132.78|131.28|132.77|131.27|2
1625950710000|2021-07-10 20:58:30|132.77|131.27|132.77|131.27|132.77|131.27|132.76|131.26|5
1625950720000|2021-07-10 20:58:40|132.78|131.28|132.78|131.28|132.78|131.28|132.78|131.28|1
1625950730000|2021-07-10 20:58:50|132.77|131.27|132.83|131.33|132.83|131.33|132.77|131.27|8
1625950740000|2021-07-10 20:59:00|132.84|131.34|132.83|131.33|132.84|131.34|132.83|131.33|4
1625950750000|2021-07-10 20:59:10|132.84|131.34|132.8|131.3|132.84|131.34|132.8|131.3|7
1625950760000|2021-07-10 20:59:20|132.79|131.29|132.79|131.29|132.8|131.3|132.77|131.27|9
1625950770000|2021-07-10 20:59:30|132.81|131.31|132.81|131.31|132.81|131.31|132.8|131.3|7
1625950780000|2021-07-10 20:59:40|132.82|131.32|132.81|131.31|132.82|131.32|132.81|131.31|2
1625950800000|2021-07-10 21:00:00|132.8|131.3|132.81|131.31|132.81|131.31|132.79|131.29|4
1625950810000|2021-07-10 21:00:10|132.8|131.3|132.8|131.3|132.81|131.31|132.8|131.3|3
1625950820000|2021-07-10 21:00:20|132.81|131.31|132.81|131.31|132.81|131.31|132.81|131.31|1
1625950830000|2021-07-10 21:00:30|132.82|131.32|132.83|131.33|132.83|131.33|132.82|131.32|6
1625950840000|2021-07-10 21:00:40|132.82|131.32|132.92|131.42|132.92|131.42|132.82|131.32|10
1625950850000|2021-07-10 21:00:50|132.91|131.41|132.82|131.32|132.92|131.42|132.82|131.32|9
1625950860000|2021-07-10 21:01:00|132.81|131.31|132.87|131.37|132.87|131.37|132.81|131.31|5
1625950870000|2021-07-10 21:01:10|132.88|131.38|132.91|131.41|132.91|131.41|132.88|131.38|4
1625950880000|2021-07-10 21:01:20|132.93|131.43|132.93|131.43|132.93|131.43|132.93|131.43|1
1625950890000|2021-07-10 21:01:30|132.94|131.44|132.93|131.43|132.94|131.44|132.92|131.42|6
1625950900000|2021-07-10 21:01:40|132.94|131.44|132.94|131.44|132.94|131.44|132.93|131.43|3
1625950910000|2021-07-10 21:01:50|132.95|131.45|132.97|131.47|132.97|131.47|132.95|131.45|2
1625950920000|2021-07-10 21:02:00|132.96|131.46|132.96|131.46|132.97|131.47|132.96|131.46|9
1625950930000|2021-07-10 21:02:10|132.97|131.47|132.97|131.47|132.97|131.47|132.96|131.46|3
1625950950000|2021-07-10 21:02:30|132.98|131.48|132.98|131.48|132.98|131.48|132.98|131.48|1
1625950970000|2021-07-10 21:02:50|132.99|131.49|132.96|131.46|132.99|131.49|132.95|131.45|8
1625950980000|2021-07-10 21:03:00|132.97|131.47|132.96|131.46|132.97|131.47|132.96|131.46|4
1625950990000|2021-07-10 21:03:10|132.97|131.47|132.95|131.45|132.97|131.47|132.94|131.44|9
1625951000000|2021-07-10 21:03:20|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|4
1625951010000|2021-07-10 21:03:30|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|2
1625951020000|2021-07-10 21:03:40|132.94|131.44|132.93|131.43|132.94|131.44|132.93|131.43|4
1625951040000|2021-07-10 21:04:00|132.92|131.42|132.87|131.37|132.92|131.42|132.87|131.37|4
1625951050000|2021-07-10 21:04:10|132.86|131.36|132.85|131.35|132.86|131.36|132.85|131.35|2
1625951060000|2021-07-10 21:04:20|132.84|131.34|132.84|131.34|132.84|131.34|132.84|131.34|1
1625951070000|2021-07-10 21:04:30|132.85|131.35|132.84|131.34|132.85|131.35|132.84|131.34|10
1625951080000|2021-07-10 21:04:40|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|3
1625951090000|2021-07-10 21:04:50|132.82|131.32|132.78|131.28|132.82|131.32|132.78|131.28|5
1625951100000|2021-07-10 21:05:00|132.79|131.29|132.78|131.28|132.79|131.29|132.78|131.28|2
1625951110000|2021-07-10 21:05:10|132.79|131.29|132.79|131.29|132.8|131.3|132.78|131.28|5
1625951120000|2021-07-10 21:05:20|132.78|131.28|132.8|131.3|132.8|131.3|132.78|131.28|7
1625951130000|2021-07-10 21:05:30|132.81|131.31|132.8|131.3|132.81|131.31|132.8|131.3|4
1625951140000|2021-07-10 21:05:40|132.79|131.29|132.8|131.3|132.8|131.3|132.79|131.29|8
1625951150000|2021-07-10 21:05:50|132.79|131.29|132.77|131.27|132.8|131.3|132.77|131.27|12
1625951160000|2021-07-10 21:06:00|132.76|131.26|132.71|131.21|132.77|131.27|132.71|131.21|10
1625951170000|2021-07-10 21:06:10|132.7|131.2|132.65|131.15|132.7|131.2|132.64|131.14|11
1625951180000|2021-07-10 21:06:20|132.64|131.14|132.62|131.12|132.64|131.14|132.62|131.12|8
1625951190000|2021-07-10 21:06:30|132.61|131.11|132.61|131.11|132.61|131.11|132.61|131.11|1
1625951200000|2021-07-10 21:06:40|132.63|131.13|132.63|131.13|132.63|131.13|132.63|131.13|1
1625951210000|2021-07-10 21:06:50|132.61|131.11|132.61|131.11|132.61|131.11|132.61|131.11|1
1625951220000|2021-07-10 21:07:00|132.6|131.1|132.72|131.22|132.73|131.23|132.6|131.1|11
1625951230000|2021-07-10 21:07:10|132.73|131.23|132.76|131.26|132.77|131.27|132.73|131.23|14
1625951240000|2021-07-10 21:07:20|132.74|131.24|132.79|131.29|132.79|131.29|132.74|131.24|8
1625951260000|2021-07-10 21:07:40|132.8|131.3|132.83|131.33|132.83|131.33|132.79|131.29|5
1625951270000|2021-07-10 21:07:50|132.84|131.34|132.86|131.36|132.86|131.36|132.84|131.34|5
1625951280000|2021-07-10 21:08:00|132.88|131.38|132.91|131.41|132.92|131.42|132.88|131.38|7
1625951290000|2021-07-10 21:08:10|132.9|131.4|132.93|131.43|132.93|131.43|132.9|131.4|8
1625951300000|2021-07-10 21:08:20|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1625951320000|2021-07-10 21:08:40|132.9|131.4|132.86|131.36|132.9|131.4|132.86|131.36|5
1625951330000|2021-07-10 21:08:50|132.87|131.37|132.86|131.36|132.87|131.37|132.86|131.36|2
1625951390000|2021-07-10 21:09:50|132.87|131.37|132.86|131.36|132.88|131.38|132.86|131.36|4
1625951410000|2021-07-10 21:10:10|132.87|131.37|132.92|131.42|132.92|131.42|132.87|131.37|5
1625951430000|2021-07-10 21:10:30|132.91|131.41|132.94|131.44|132.94|131.44|132.91|131.41|8
1625951440000|2021-07-10 21:10:40|132.95|131.45|132.96|131.46|132.96|131.46|132.95|131.45|2
1625951450000|2021-07-10 21:10:50|132.97|131.47|133.06|131.56|133.06|131.56|132.97|131.47|9
1625951460000|2021-07-10 21:11:00|133.07|131.57|133.07|131.57|133.07|131.57|133.07|131.57|1
1625951470000|2021-07-10 21:11:10|133.08|131.58|133.13|131.63|133.13|131.63|133.08|131.58|6
1625951480000|2021-07-10 21:11:20|133.14|131.64|133.16|131.66|133.17|131.67|133.14|131.64|5
1625951490000|2021-07-10 21:11:30|133.17|131.67|133.16|131.66|133.17|131.67|133.16|131.66|8
1625951500000|2021-07-10 21:11:40|133.17|131.67|133.19|131.69|133.19|131.69|133.16|131.66|9
1625951510000|2021-07-10 21:11:50|133.2|131.7|133.21|131.71|133.21|131.71|133.2|131.7|4
1625951520000|2021-07-10 21:12:00|133.22|131.72|133.16|131.66|133.22|131.72|133.16|131.66|8
1625951530000|2021-07-10 21:12:10|133.15|131.65|133.19|131.69|133.2|131.7|133.15|131.65|8
1625951540000|2021-07-10 21:12:20|133.2|131.7|133.2|131.7|133.2|131.7|133.19|131.69|5
1625951550000|2021-07-10 21:12:30|133.18|131.68|133.07|131.57|133.18|131.68|133.07|131.57|9
1625951560000|2021-07-10 21:12:40|133.06|131.56|133.03|131.53|133.06|131.56|133.02|131.52|9
1625951580000|2021-07-10 21:13:00|133.02|131.52|133.02|131.52|133.02|131.52|133.02|131.52|1
1625951590000|2021-07-10 21:13:10|133.03|131.53|133.14|131.64|133.16|131.66|133.03|131.53|14
1625951600000|2021-07-10 21:13:20|133.13|131.63|133.15|131.65|133.16|131.66|133.13|131.63|7
1625951610000|2021-07-10 21:13:30|133.14|131.64|133.14|131.64|133.15|131.65|133.14|131.64|9
1625951620000|2021-07-10 21:13:40|133.16|131.66|133.16|131.66|133.16|131.66|133.15|131.65|5
1625951630000|2021-07-10 21:13:50|133.18|131.68|133.19|131.69|133.2|131.7|133.18|131.68|4
1625951640000|2021-07-10 21:14:00|133.18|131.68|133.18|131.68|133.18|131.68|133.18|131.68|1
1625951650000|2021-07-10 21:14:10|133.19|131.69|133.18|131.68|133.2|131.7|133.18|131.68|4
1625951660000|2021-07-10 21:14:20|133.19|131.69|133.17|131.67|133.19|131.69|133.17|131.67|3
1625951670000|2021-07-10 21:14:30|133.16|131.66|133.16|131.66|133.17|131.67|133.16|131.66|5
1625951680000|2021-07-10 21:14:40|133.15|131.65|133.11|131.61|133.16|131.66|133.1|131.6|8
1625951690000|2021-07-10 21:14:50|133.12|131.62|133.1|131.6|133.12|131.62|133.09|131.59|7
1625951700000|2021-07-10 21:15:00|133.09|131.59|133.08|131.58|133.09|131.59|133.08|131.58|4
1625951710000|2021-07-10 21:15:10|133.09|131.59|133.09|131.59|133.09|131.59|133.08|131.58|3
1625951720000|2021-07-10 21:15:20|133.1|131.6|133.14|131.64|133.14|131.64|133.1|131.6|4
1625951730000|2021-07-10 21:15:30|133.13|131.63|133.13|131.63|133.13|131.63|133.13|131.63|1
1625951740000|2021-07-10 21:15:40|133.16|131.66|133.21|131.71|133.21|131.71|133.16|131.66|8
1625951750000|2021-07-10 21:15:50|133.22|131.72|133.21|131.71|133.22|131.72|133.21|131.71|2
1625951760000|2021-07-10 21:16:00|133.2|131.7|133.22|131.72|133.22|131.72|133.2|131.7|7
1625951770000|2021-07-10 21:16:10|133.21|131.71|133.23|131.73|133.23|131.73|133.21|131.71|4
1625951780000|2021-07-10 21:16:20|133.24|131.74|133.24|131.74|133.25|131.75|133.23|131.73|7
1625951790000|2021-07-10 21:16:30|133.23|131.73|133.29|131.79|133.31|131.81|133.23|131.73|11
1625951800000|2021-07-10 21:16:40|133.3|131.8|133.34|131.84|133.34|131.84|133.3|131.8|5
1625951810000|2021-07-10 21:16:50|133.33|131.83|133.37|131.87|133.37|131.87|133.33|131.83|4
1625951820000|2021-07-10 21:17:00|133.38|131.88|133.43|131.93|133.43|131.93|133.38|131.88|5
1625951830000|2021-07-10 21:17:10|133.44|131.94|133.47|131.97|133.47|131.97|133.44|131.94|6
1625951840000|2021-07-10 21:17:20|133.48|131.98|133.48|131.98|133.5|132|133.48|131.98|8
1625951850000|2021-07-10 21:17:30|133.5|132|133.53|132.03|133.53|132.03|133.49|131.99|8
1625951860000|2021-07-10 21:17:40|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1625951870000|2021-07-10 21:17:50|133.5|132|133.5|132|133.5|132|133.49|131.99|7
1625951880000|2021-07-10 21:18:00|133.49|131.99|133.53|132.03|133.53|132.03|133.49|131.99|7
1625951900000|2021-07-10 21:18:20|133.54|132.04|133.57|132.07|133.57|132.07|133.54|132.04|6
1625951910000|2021-07-10 21:18:30|133.58|132.08|133.62|132.12|133.62|132.12|133.58|132.08|9
1625951920000|2021-07-10 21:18:40|133.61|132.11|133.64|132.14|133.64|132.14|133.61|132.11|3
1625951930000|2021-07-10 21:18:50|133.63|132.13|133.64|132.14|133.65|132.15|133.63|132.13|10
1625951940000|2021-07-10 21:19:00|133.63|132.13|133.64|132.14|133.64|132.14|133.62|132.12|10
1625951950000|2021-07-10 21:19:10|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|2
1625951960000|2021-07-10 21:19:20|133.66|132.16|133.65|132.15|133.66|132.16|133.64|132.14|6
1625951970000|2021-07-10 21:19:30|133.64|132.14|133.64|132.14|133.64|132.14|133.63|132.13|5
1625951980000|2021-07-10 21:19:40|133.65|132.15|133.64|132.14|133.66|132.16|133.64|132.14|8
1625951990000|2021-07-10 21:19:50|133.63|132.13|133.65|132.15|133.65|132.15|133.61|132.11|6
1625952000000|2021-07-10 21:20:00|133.64|132.14|133.69|132.19|133.71|132.21|133.63|132.13|13
1625952010000|2021-07-10 21:20:10|133.68|132.18|133.7|132.2|133.7|132.2|133.68|132.18|11
1625952020000|2021-07-10 21:20:20|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|6
1625952030000|2021-07-10 21:20:30|133.67|132.17|133.66|132.16|133.67|132.17|133.65|132.15|4
1625952040000|2021-07-10 21:20:40|133.65|132.15|133.66|132.16|133.66|132.16|133.64|132.14|5
1625952050000|2021-07-10 21:20:50|133.64|132.14|133.61|132.11|133.66|132.16|133.61|132.11|15
1625952060000|2021-07-10 21:21:00|133.6|132.1|133.61|132.11|133.62|132.12|133.6|132.1|4
1625952070000|2021-07-10 21:21:10|133.62|132.12|133.63|132.13|133.64|132.14|133.61|132.11|8
1625952090000|2021-07-10 21:21:30|133.64|132.14|133.63|132.13|133.64|132.14|133.63|132.13|2
1625952100000|2021-07-10 21:21:40|133.64|132.14|133.69|132.19|133.7|132.2|133.64|132.14|9
1625952110000|2021-07-10 21:21:50|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|5
1625952120000|2021-07-10 21:22:00|133.71|132.21|133.71|132.21|133.72|132.22|133.71|132.21|3
1625952130000|2021-07-10 21:22:10|133.75|132.25|133.75|132.25|133.75|132.25|133.74|132.24|3
1625952140000|2021-07-10 21:22:20|133.74|132.24|133.75|132.25|133.76|132.26|133.74|132.24|8
1625952150000|2021-07-10 21:22:30|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|2
1625952170000|2021-07-10 21:22:50|133.74|132.24|133.75|132.25|133.76|132.26|133.74|132.24|6
1625952180000|2021-07-10 21:23:00|133.74|132.24|133.74|132.24|133.76|132.26|133.74|132.24|7
1625952190000|2021-07-10 21:23:10|133.75|132.25|133.78|132.28|133.8|132.3|133.75|132.25|13
1625952200000|2021-07-10 21:23:20|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|5
1625952210000|2021-07-10 21:23:30|133.8|132.3|133.79|132.29|133.8|132.3|133.79|132.29|2
1625952220000|2021-07-10 21:23:40|133.8|132.3|133.82|132.32|133.82|132.32|133.79|132.29|6
1625952230000|2021-07-10 21:23:50|133.8|132.3|133.76|132.26|133.81|132.31|133.76|132.26|9
1625952240000|2021-07-10 21:24:00|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625952250000|2021-07-10 21:24:10|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|6
1625952260000|2021-07-10 21:24:20|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1625952280000|2021-07-10 21:24:40|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|6
1625952290000|2021-07-10 21:24:50|133.75|132.25|133.73|132.23|133.76|132.26|133.73|132.23|5
1625952300000|2021-07-10 21:25:00|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|7
1625952310000|2021-07-10 21:25:10|133.73|132.23|133.72|132.22|133.73|132.23|133.72|132.22|2
1625952320000|2021-07-10 21:25:20|133.71|132.21|133.71|132.21|133.71|132.21|133.7|132.2|3
1625952340000|2021-07-10 21:25:40|133.7|132.2|133.69|132.19|133.7|132.2|133.68|132.18|4
1625952350000|2021-07-10 21:25:50|133.68|132.18|133.67|132.17|133.68|132.18|133.66|132.16|10
1625952360000|2021-07-10 21:26:00|133.68|132.18|133.67|132.17|133.68|132.18|133.67|132.17|4
1625952370000|2021-07-10 21:26:10|133.68|132.18|133.66|132.16|133.68|132.18|133.66|132.16|3
1625952380000|2021-07-10 21:26:20|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|4
1625952390000|2021-07-10 21:26:30|133.65|132.15|133.7|132.2|133.7|132.2|133.65|132.15|6
1625952400000|2021-07-10 21:26:40|133.69|132.19|133.69|132.19|133.69|132.19|133.69|132.19|1
1625952410000|2021-07-10 21:26:50|133.7|132.2|133.71|132.21|133.71|132.21|133.7|132.2|2
1625952420000|2021-07-10 21:27:00|133.7|132.2|133.71|132.21|133.71|132.21|133.7|132.2|6
1625952440000|2021-07-10 21:27:20|133.72|132.22|133.72|132.22|133.72|132.22|133.71|132.21|3
1625952450000|2021-07-10 21:27:30|133.71|132.21|133.71|132.21|133.71|132.21|133.71|132.21|1
1625952460000|2021-07-10 21:27:40|133.72|132.22|133.72|132.22|133.72|132.22|133.71|132.21|3
1625952470000|2021-07-10 21:27:50|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625952480000|2021-07-10 21:28:00|133.71|132.21|133.64|132.14|133.71|132.21|133.64|132.14|7
1625952490000|2021-07-10 21:28:10|133.65|132.15|133.61|132.11|133.65|132.15|133.61|132.11|7
1625952500000|2021-07-10 21:28:20|133.62|132.12|133.62|132.12|133.62|132.12|133.6|132.1|9
1625952510000|2021-07-10 21:28:30|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|3
1625952520000|2021-07-10 21:28:40|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625952530000|2021-07-10 21:28:50|133.6|132.1|133.6|132.1|133.61|132.11|133.6|132.1|7
1625952540000|2021-07-10 21:29:00|133.59|132.09|133.58|132.08|133.6|132.1|133.58|132.08|4
1625952550000|2021-07-10 21:29:10|133.59|132.09|133.57|132.07|133.59|132.09|133.57|132.07|3
1625952560000|2021-07-10 21:29:20|133.58|132.08|133.58|132.08|133.58|132.08|133.57|132.07|5
1625952570000|2021-07-10 21:29:30|133.56|132.06|133.56|132.06|133.56|132.06|133.56|132.06|1
1625952580000|2021-07-10 21:29:40|133.55|132.05|133.55|132.05|133.55|132.05|133.54|132.04|5
1625952590000|2021-07-10 21:29:50|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|3
1625952600000|2021-07-10 21:30:00|133.55|132.05|133.53|132.03|133.55|132.05|133.53|132.03|5
1625952610000|2021-07-10 21:30:10|133.54|132.04|133.54|132.04|133.54|132.04|133.54|132.04|1
1625952620000|2021-07-10 21:30:20|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|4
1625952640000|2021-07-10 21:30:40|133.56|132.06|133.55|132.05|133.56|132.06|133.54|132.04|4
1625952650000|2021-07-10 21:30:50|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|4
1625952660000|2021-07-10 21:31:00|133.57|132.07|133.57|132.07|133.58|132.08|133.57|132.07|3
1625952670000|2021-07-10 21:31:10|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|4
1625952680000|2021-07-10 21:31:20|133.58|132.08|133.59|132.09|133.59|132.09|133.57|132.07|6
1625952690000|2021-07-10 21:31:30|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625952700000|2021-07-10 21:31:40|133.6|132.1|133.6|132.1|133.6|132.1|133.6|132.1|1
1625952710000|2021-07-10 21:31:50|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|5
1625952730000|2021-07-10 21:32:10|133.62|132.12|133.62|132.12|133.62|132.12|133.62|132.12|1
1625952740000|2021-07-10 21:32:20|133.63|132.13|133.67|132.17|133.67|132.17|133.63|132.13|9
1625952750000|2021-07-10 21:32:30|133.66|132.16|133.7|132.2|133.7|132.2|133.66|132.16|8
1625952760000|2021-07-10 21:32:40|133.71|132.21|133.71|132.21|133.71|132.21|133.7|132.2|3
1625952770000|2021-07-10 21:32:50|133.7|132.2|133.73|132.23|133.73|132.23|133.7|132.2|5
1625952780000|2021-07-10 21:33:00|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|4
1625952790000|2021-07-10 21:33:10|133.74|132.24|133.78|132.28|133.79|132.29|133.74|132.24|7
1625952800000|2021-07-10 21:33:20|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|2
1625952810000|2021-07-10 21:33:30|133.81|132.31|133.8|132.3|133.81|132.31|133.8|132.3|4
1625952820000|2021-07-10 21:33:40|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|5
1625952830000|2021-07-10 21:33:50|133.8|132.3|133.79|132.29|133.8|132.3|133.79|132.29|2
1625952840000|2021-07-10 21:34:00|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|4
1625952850000|2021-07-10 21:34:10|133.8|132.3|133.79|132.29|133.8|132.3|133.78|132.28|6
1625952870000|2021-07-10 21:34:30|133.78|132.28|133.72|132.22|133.78|132.28|133.72|132.22|10
1625952880000|2021-07-10 21:34:40|133.71|132.21|133.69|132.19|133.72|132.22|133.69|132.19|5
1625952890000|2021-07-10 21:34:50|133.68|132.18|133.63|132.13|133.68|132.18|133.62|132.12|10
1625952900000|2021-07-10 21:35:00|133.62|132.12|133.65|132.15|133.66|132.16|133.62|132.12|6
1625952910000|2021-07-10 21:35:10|133.66|132.16|133.66|132.16|133.66|132.16|133.64|132.14|4
1625952920000|2021-07-10 21:35:20|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|3
1625952930000|2021-07-10 21:35:30|133.63|132.13|133.64|132.14|133.64|132.14|133.63|132.13|2
1625952940000|2021-07-10 21:35:40|133.63|132.13|133.63|132.13|133.64|132.14|133.63|132.13|3
1625952950000|2021-07-10 21:35:50|133.64|132.14|133.64|132.14|133.64|132.14|133.63|132.13|3
1625952990000|2021-07-10 21:36:30|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625953010000|2021-07-10 21:36:50|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|4
1625953030000|2021-07-10 21:37:10|133.62|132.12|133.62|132.12|133.63|132.13|133.62|132.12|3
1625953040000|2021-07-10 21:37:20|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625953050000|2021-07-10 21:37:30|133.62|132.12|133.62|132.12|133.63|132.13|133.62|132.12|5
1625953060000|2021-07-10 21:37:40|133.63|132.13|133.63|132.13|133.64|132.14|133.62|132.12|7
1625953070000|2021-07-10 21:37:50|133.64|132.14|133.63|132.13|133.64|132.14|133.62|132.12|6
1625953080000|2021-07-10 21:38:00|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1625953090000|2021-07-10 21:38:10|133.62|132.12|133.61|132.11|133.63|132.13|133.61|132.11|6
1625953100000|2021-07-10 21:38:20|133.62|132.12|133.62|132.12|133.62|132.12|133.61|132.11|3
1625953110000|2021-07-10 21:38:30|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|2
1625953120000|2021-07-10 21:38:40|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|8
1625953130000|2021-07-10 21:38:50|133.61|132.11|133.59|132.09|133.61|132.11|133.59|132.09|3
1625953140000|2021-07-10 21:39:00|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625953160000|2021-07-10 21:39:20|133.58|132.08|133.57|132.07|133.58|132.08|133.57|132.07|4
1625953170000|2021-07-10 21:39:30|133.56|132.06|133.57|132.07|133.57|132.07|133.56|132.06|4
1625953180000|2021-07-10 21:39:40|133.56|132.06|133.54|132.04|133.56|132.06|133.54|132.04|7
1625953190000|2021-07-10 21:39:50|133.55|132.05|133.5|132|133.55|132.05|133.5|132|6
1625953200000|2021-07-10 21:40:00|133.51|132.01|133.5|132|133.51|132.01|133.49|131.99|4
1625953210000|2021-07-10 21:40:10|133.49|131.99|133.49|131.99|133.51|132.01|133.49|131.99|11
1625953220000|2021-07-10 21:40:20|133.5|132|133.5|132|133.5|132|133.49|131.99|3
1625953230000|2021-07-10 21:40:30|133.49|131.99|133.49|131.99|133.5|132|133.49|131.99|7
1625953240000|2021-07-10 21:40:40|133.5|132|133.5|132|133.5|132|133.49|131.99|3
1625953280000|2021-07-10 21:41:20|133.51|132.01|133.51|132.01|133.51|132.01|133.51|132.01|1
1625953300000|2021-07-10 21:41:40|133.5|132|133.5|132|133.51|132.01|133.5|132|3
1625953310000|2021-07-10 21:41:50|133.49|131.99|133.62|132.12|133.63|132.13|133.49|131.99|16
1625953320000|2021-07-10 21:42:00|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|5
1625953330000|2021-07-10 21:42:10|133.62|132.12|133.63|132.13|133.64|132.14|133.62|132.12|6
1625953340000|2021-07-10 21:42:20|133.64|132.14|133.64|132.14|133.64|132.14|133.64|132.14|1
1625953350000|2021-07-10 21:42:30|133.63|132.13|133.63|132.13|133.65|132.15|133.62|132.12|9
1625953360000|2021-07-10 21:42:40|133.64|132.14|133.64|132.14|133.64|132.14|133.64|132.14|1
1625953370000|2021-07-10 21:42:50|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625953380000|2021-07-10 21:43:00|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1625953390000|2021-07-10 21:43:10|133.64|132.14|133.65|132.15|133.65|132.15|133.63|132.13|10
1625953400000|2021-07-10 21:43:20|133.64|132.14|133.65|132.15|133.66|132.16|133.64|132.14|10
1625953410000|2021-07-10 21:43:30|133.64|132.14|133.5|132|133.64|132.14|133.5|132|16
1625953420000|2021-07-10 21:43:40|133.51|132.01|133.51|132.01|133.52|132.02|133.5|132|15
1625953430000|2021-07-10 21:43:50|133.52|132.02|133.59|132.09|133.6|132.1|133.52|132.02|17
1625953440000|2021-07-10 21:44:00|133.6|132.1|133.59|132.09|133.6|132.1|133.59|132.09|4
1625953450000|2021-07-10 21:44:10|133.6|132.1|133.64|132.14|133.65|132.15|133.59|132.09|10
1625953460000|2021-07-10 21:44:20|133.63|132.13|133.57|132.07|133.63|132.13|133.57|132.07|6
1625953480000|2021-07-10 21:44:40|133.58|132.08|133.63|132.13|133.63|132.13|133.57|132.07|9
1625953490000|2021-07-10 21:44:50|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|3
1625953500000|2021-07-10 21:45:00|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1625953510000|2021-07-10 21:45:10|133.64|132.14|133.63|132.13|133.64|132.14|133.63|132.13|4
1625953520000|2021-07-10 21:45:20|133.64|132.14|133.7|132.2|133.7|132.2|133.64|132.14|11
1625953530000|2021-07-10 21:45:30|133.71|132.21|133.68|132.18|133.71|132.21|133.67|132.17|10
1625953540000|2021-07-10 21:45:40|133.69|132.19|133.73|132.23|133.74|132.24|133.69|132.19|8
1625953550000|2021-07-10 21:45:50|133.74|132.24|133.74|132.24|133.75|132.25|133.74|132.24|5
1625953560000|2021-07-10 21:46:00|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|5
1625953580000|2021-07-10 21:46:20|133.74|132.24|133.78|132.28|133.79|132.29|133.74|132.24|13
1625953590000|2021-07-10 21:46:30|133.79|132.29|133.8|132.3|133.8|132.3|133.78|132.28|10
1625953600000|2021-07-10 21:46:40|133.79|132.29|133.84|132.34|133.85|132.35|133.79|132.29|12
1625953610000|2021-07-10 21:46:50|133.85|132.35|133.87|132.37|133.87|132.37|133.84|132.34|4
1625953620000|2021-07-10 21:47:00|133.86|132.36|133.84|132.34|133.87|132.37|133.84|132.34|9
1625953650000|2021-07-10 21:47:30|133.85|132.35|133.85|132.35|133.86|132.36|133.84|132.34|6
1625953660000|2021-07-10 21:47:40|133.86|132.36|133.87|132.37|133.88|132.38|133.85|132.35|10
1625953670000|2021-07-10 21:47:50|133.88|132.38|133.88|132.38|133.89|132.39|133.87|132.37|9
1625953680000|2021-07-10 21:48:00|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|3
1625953690000|2021-07-10 21:48:10|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1625953700000|2021-07-10 21:48:20|133.87|132.37|133.88|132.38|133.88|132.38|133.87|132.37|2
1625953710000|2021-07-10 21:48:30|133.87|132.37|133.88|132.38|133.89|132.39|133.86|132.36|9
1625953720000|2021-07-10 21:48:40|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|5
1625953730000|2021-07-10 21:48:50|133.88|132.38|133.86|132.36|133.89|132.39|133.86|132.36|7
1625953740000|2021-07-10 21:49:00|133.87|132.37|133.87|132.37|133.88|132.38|133.87|132.37|3
1625953750000|2021-07-10 21:49:10|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|3
1625953760000|2021-07-10 21:49:20|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|4
1625953770000|2021-07-10 21:49:30|133.87|132.37|133.81|132.31|133.88|132.38|133.81|132.31|8
1625953780000|2021-07-10 21:49:40|133.8|132.3|133.9|132.4|133.91|132.41|133.8|132.3|12
1625953790000|2021-07-10 21:49:50|133.91|132.41|133.96|132.46|133.97|132.47|133.91|132.41|11
1625953800000|2021-07-10 21:50:00|133.97|132.47|133.98|132.48|133.98|132.48|133.95|132.45|12
1625953810000|2021-07-10 21:50:10|133.99|132.49|134.01|132.51|134.01|132.51|133.98|132.48|7
1625953820000|2021-07-10 21:50:20|134.02|132.52|134.02|132.52|134.04|132.54|134.02|132.52|5
1625953830000|2021-07-10 21:50:30|134.01|132.51|134.01|132.51|134.01|132.51|134|132.5|3
1625953840000|2021-07-10 21:50:40|134.02|132.52|134.02|132.52|134.04|132.54|134.02|132.52|4
1625953850000|2021-07-10 21:50:50|134.03|132.53|134.06|132.56|134.06|132.56|134.03|132.53|6
1625953860000|2021-07-10 21:51:00|134.07|132.57|134.08|132.58|134.08|132.58|134.07|132.57|2
1625953870000|2021-07-10 21:51:10|134.07|132.57|133.99|132.49|134.08|132.58|133.98|132.48|17
1625953880000|2021-07-10 21:51:20|134|132.5|134|132.5|134.03|132.53|134|132.5|9
1625953890000|2021-07-10 21:51:30|134.01|132.51|133.96|132.46|134.01|132.51|133.96|132.46|8
1625953900000|2021-07-10 21:51:40|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|3
1625953910000|2021-07-10 21:51:50|134|132.5|133.98|132.48|134|132.5|133.98|132.48|5
1625953920000|2021-07-10 21:52:00|133.99|132.49|133.95|132.45|133.99|132.49|133.93|132.43|12
1625953940000|2021-07-10 21:52:20|133.96|132.46|133.95|132.45|133.96|132.46|133.93|132.43|7
1625953950000|2021-07-10 21:52:30|133.96|132.46|134.01|132.51|134.01|132.51|133.95|132.45|8
1625953960000|2021-07-10 21:52:40|134|132.5|133.93|132.43|134|132.5|133.93|132.43|8
1625953970000|2021-07-10 21:52:50|133.94|132.44|133.97|132.47|133.97|132.47|133.94|132.44|3
1625953980000|2021-07-10 21:53:00|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1625953990000|2021-07-10 21:53:10|133.98|132.48|133.96|132.46|133.98|132.48|133.95|132.45|5
1625954000000|2021-07-10 21:53:20|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|6
1625954010000|2021-07-10 21:53:30|133.95|132.45|133.94|132.44|133.95|132.45|133.93|132.43|6
1625954020000|2021-07-10 21:53:40|133.93|132.43|133.93|132.43|133.93|132.43|133.93|132.43|1
1625954030000|2021-07-10 21:53:50|133.92|132.42|133.97|132.47|133.97|132.47|133.92|132.42|6
1625954040000|2021-07-10 21:54:00|133.96|132.46|133.96|132.46|133.97|132.47|133.95|132.45|7
1625954050000|2021-07-10 21:54:10|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|4
1625954060000|2021-07-10 21:54:20|133.93|132.43|133.92|132.42|133.93|132.43|133.9|132.4|4
1625954070000|2021-07-10 21:54:30|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1625954080000|2021-07-10 21:54:40|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|3
1625954090000|2021-07-10 21:54:50|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|4
1625954120000|2021-07-10 21:55:20|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1625954130000|2021-07-10 21:55:30|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1625954140000|2021-07-10 21:55:40|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|2
1625954150000|2021-07-10 21:55:50|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1625954160000|2021-07-10 21:56:00|133.93|132.43|133.93|132.43|133.94|132.44|133.93|132.43|3
1625954170000|2021-07-10 21:56:10|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|4
1625954180000|2021-07-10 21:56:20|133.94|132.44|133.94|132.44|133.94|132.44|133.93|132.43|5
1625954190000|2021-07-10 21:56:30|133.95|132.45|133.92|132.42|133.99|132.49|133.92|132.42|14
1625954200000|2021-07-10 21:56:40|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|2
1625954210000|2021-07-10 21:56:50|133.91|132.41|133.93|132.43|133.94|132.44|133.91|132.41|5
1625954220000|2021-07-10 21:57:00|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1625954230000|2021-07-10 21:57:10|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1625954240000|2021-07-10 21:57:20|133.9|132.4|133.9|132.4|133.91|132.41|133.89|132.39|5
1625954250000|2021-07-10 21:57:30|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|4
1625954260000|2021-07-10 21:57:40|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|2
1625954270000|2021-07-10 21:57:50|133.89|132.39|133.9|132.4|133.9|132.4|133.88|132.38|6
1625954280000|2021-07-10 21:58:00|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|2
1625954290000|2021-07-10 21:58:10|133.89|132.39|133.88|132.38|133.9|132.4|133.88|132.38|10
1625954300000|2021-07-10 21:58:20|133.89|132.39|133.85|132.35|133.9|132.4|133.85|132.35|7
1625954310000|2021-07-10 21:58:30|133.86|132.36|133.88|132.38|133.88|132.38|133.86|132.36|3
1625954320000|2021-07-10 21:58:40|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|5
1625954330000|2021-07-10 21:58:50|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|4
1625954340000|2021-07-10 21:59:00|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1625954350000|2021-07-10 21:59:10|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|3
1625954360000|2021-07-10 21:59:20|133.87|132.37|133.94|132.44|133.94|132.44|133.87|132.37|6
1625954370000|2021-07-10 21:59:30|133.95|132.45|133.98|132.48|133.99|132.49|133.95|132.45|9
1625954380000|2021-07-10 21:59:40|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|7
1625954390000|2021-07-10 21:59:50|133.94|132.44|133.94|132.44|133.95|132.45|133.94|132.44|5
1625954400000|2021-07-10 22:00:00|133.95|132.45|133.97|132.47|133.97|132.47|133.94|132.44|11
1625954410000|2021-07-10 22:00:10|133.98|132.48|134.02|132.52|134.02|132.52|133.97|132.47|13
1625954420000|2021-07-10 22:00:20|134.03|132.53|134.02|132.52|134.03|132.53|134.01|132.51|6
1625954430000|2021-07-10 22:00:30|134.03|132.53|134.11|132.61|134.11|132.61|134.03|132.53|10
1625954440000|2021-07-10 22:00:40|134.12|132.62|134.14|132.64|134.17|132.67|134.11|132.61|8
1625954450000|2021-07-10 22:00:50|134.12|132.62|134.05|132.55|134.12|132.62|134.04|132.54|18
1625954460000|2021-07-10 22:01:00|134.04|132.54|134.03|132.53|134.05|132.55|134.03|132.53|7
1625954470000|2021-07-10 22:01:10|134.04|132.54|134.06|132.56|134.06|132.56|134.04|132.54|3
1625954480000|2021-07-10 22:01:20|134.07|132.57|134.09|132.59|134.12|132.62|134.07|132.57|12
1625954490000|2021-07-10 22:01:30|134.08|132.58|134.07|132.57|134.08|132.58|134.04|132.54|14
1625954500000|2021-07-10 22:01:40|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|6
1625954510000|2021-07-10 22:01:50|134.08|132.58|134.08|132.58|134.08|132.58|134.06|132.56|7
1625954520000|2021-07-10 22:02:00|134.07|132.57|134.04|132.54|134.07|132.57|134.04|132.54|6
1625954530000|2021-07-10 22:02:10|134.05|132.55|134.03|132.53|134.05|132.55|134.03|132.53|3
1625954540000|2021-07-10 22:02:20|134.04|132.54|134.04|132.54|134.04|132.54|134.04|132.54|1
1625954550000|2021-07-10 22:02:30|134.05|132.55|134.07|132.57|134.07|132.57|134.04|132.54|5
1625954560000|2021-07-10 22:02:40|134.08|132.58|134.09|132.59|134.1|132.6|134.08|132.58|8
1625954570000|2021-07-10 22:02:50|134.1|132.6|134.09|132.59|134.1|132.6|134.07|132.57|12
1625954580000|2021-07-10 22:03:00|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|3
1625954590000|2021-07-10 22:03:10|134.12|132.62|134.11|132.61|134.12|132.62|134.11|132.61|4
1625954610000|2021-07-10 22:03:30|134.12|132.62|134.13|132.63|134.13|132.63|134.12|132.62|10
1625954620000|2021-07-10 22:03:40|134.12|132.62|134.1|132.6|134.12|132.62|134.09|132.59|5
1625954630000|2021-07-10 22:03:50|134.09|132.59|134.07|132.57|134.09|132.59|134.07|132.57|10
1625954640000|2021-07-10 22:04:00|134.08|132.58|134.08|132.58|134.09|132.59|134.07|132.57|7
1625954650000|2021-07-10 22:04:10|134.09|132.59|134.07|132.57|134.09|132.59|134.07|132.57|5
1625954660000|2021-07-10 22:04:20|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1625954670000|2021-07-10 22:04:30|134.05|132.55|134.05|132.55|134.05|132.55|134.05|132.55|1
1625954680000|2021-07-10 22:04:40|134.06|132.56|134.03|132.53|134.06|132.56|134.01|132.51|8
1625954690000|2021-07-10 22:04:50|134.04|132.54|134|132.5|134.04|132.54|134|132.5|9
1625954700000|2021-07-10 22:05:00|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|4
1625954710000|2021-07-10 22:05:10|134.03|132.53|134.03|132.53|134.03|132.53|134.02|132.52|3
1625954720000|2021-07-10 22:05:20|134.04|132.54|134.06|132.56|134.06|132.56|134.04|132.54|6
1625954730000|2021-07-10 22:05:30|134.07|132.57|134.08|132.58|134.08|132.58|134.07|132.57|2
1625954760000|2021-07-10 22:06:00|134.09|132.59|134.1|132.6|134.1|132.6|134.09|132.59|2
1625954770000|2021-07-10 22:06:10|134.12|132.62|134.12|132.62|134.13|132.63|134.11|132.61|6
1625954780000|2021-07-10 22:06:20|134.13|132.63|134.12|132.62|134.3|132.8|134.12|132.62|21
1625954790000|2021-07-10 22:06:30|134.09|132.59|134.23|132.73|134.23|132.73|134.09|132.59|19
1625954800000|2021-07-10 22:06:40|134.22|132.72|134.18|132.68|134.23|132.73|134.17|132.67|9
1625954810000|2021-07-10 22:06:50|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1625954820000|2021-07-10 22:07:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|5
1625954830000|2021-07-10 22:07:10|134.18|132.68|134.15|132.65|134.18|132.68|134.15|132.65|6
1625954840000|2021-07-10 22:07:20|134.14|132.64|134.08|132.58|134.14|132.64|134.08|132.58|6
1625954850000|2021-07-10 22:07:30|134.09|132.59|134.19|132.69|134.19|132.69|134.08|132.58|12
1625954860000|2021-07-10 22:07:40|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|7
1625954870000|2021-07-10 22:07:50|134.19|132.69|134.14|132.64|134.2|132.7|134.11|132.61|15
1625954880000|2021-07-10 22:08:00|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|4
1625954890000|2021-07-10 22:08:10|134.15|132.65|134.18|132.68|134.24|132.74|134.15|132.65|15
1625954900000|2021-07-10 22:08:20|134.17|132.67|134.17|132.67|134.17|132.67|134.15|132.65|9
1625954910000|2021-07-10 22:08:30|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|13
1625954920000|2021-07-10 22:08:40|134.19|132.69|134.2|132.7|134.21|132.71|134.16|132.66|13
1625954930000|2021-07-10 22:08:50|134.21|132.71|134.2|132.7|134.21|132.71|134.19|132.69|8
1625954940000|2021-07-10 22:09:00|134.21|132.71|134.21|132.71|134.21|132.71|134.21|132.71|1
1625954950000|2021-07-10 22:09:10|134.22|132.72|134.28|132.78|134.31|132.81|134.22|132.72|9
1625954960000|2021-07-10 22:09:20|134.29|132.79|134.26|132.76|134.29|132.79|134.26|132.76|8
1625954970000|2021-07-10 22:09:30|134.27|132.77|134.28|132.78|134.28|132.78|134.26|132.76|5
1625954980000|2021-07-10 22:09:40|134.29|132.79|134.25|132.75|134.29|132.79|134.25|132.75|4
1625954990000|2021-07-10 22:09:50|134.24|132.74|134.13|132.63|134.24|132.74|134.13|132.63|11
1625955000000|2021-07-10 22:10:00|134.14|132.64|134.23|132.73|134.23|132.73|134.14|132.64|11
1625955010000|2021-07-10 22:10:10|134.24|132.74|134.24|132.74|134.25|132.75|134.23|132.73|9
1625955020000|2021-07-10 22:10:20|134.25|132.75|134.23|132.73|134.25|132.75|134.22|132.72|5
1625955030000|2021-07-10 22:10:30|134.22|132.72|134.3|132.8|134.3|132.8|134.22|132.72|8
1625955040000|2021-07-10 22:10:40|134.31|132.81|134.29|132.79|134.36|132.86|134.28|132.78|13
1625955050000|2021-07-10 22:10:50|134.3|132.8|134.32|132.82|134.32|132.82|134.29|132.79|9
1625955060000|2021-07-10 22:11:00|134.33|132.83|134.34|132.84|134.37|132.87|134.32|132.82|20
1625955070000|2021-07-10 22:11:10|134.32|132.82|134.27|132.77|134.32|132.82|134.27|132.77|8
1625955080000|2021-07-10 22:11:20|134.28|132.78|134.29|132.79|134.3|132.8|134.27|132.77|6
1625955090000|2021-07-10 22:11:30|134.28|132.78|134.26|132.76|134.28|132.78|134.24|132.74|9
1625955100000|2021-07-10 22:11:40|134.27|132.77|134.27|132.77|134.28|132.78|134.27|132.77|3
1625955110000|2021-07-10 22:11:50|134.26|132.76|134.29|132.79|134.29|132.79|134.26|132.76|7
1625955120000|2021-07-10 22:12:00|134.28|132.78|134.29|132.79|134.3|132.8|134.28|132.78|12
1625955130000|2021-07-10 22:12:10|134.3|132.8|134.3|132.8|134.32|132.82|134.29|132.79|8
1625955140000|2021-07-10 22:12:20|134.31|132.81|134.27|132.77|134.31|132.81|134.27|132.77|7
1625955150000|2021-07-10 22:12:30|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|6
1625955160000|2021-07-10 22:12:40|134.28|132.78|134.27|132.77|134.29|132.79|134.27|132.77|5
1625955170000|2021-07-10 22:12:50|134.28|132.78|134.29|132.79|134.31|132.81|134.28|132.78|6
1625955180000|2021-07-10 22:13:00|134.3|132.8|134.31|132.81|134.31|132.81|134.29|132.79|4
1625955190000|2021-07-10 22:13:10|134.3|132.8|134.3|132.8|134.3|132.8|134.3|132.8|1
1625955200000|2021-07-10 22:13:20|134.31|132.81|134.38|132.88|134.41|132.91|134.31|132.81|9
1625955210000|2021-07-10 22:13:30|134.37|132.87|134.33|132.83|134.37|132.87|134.33|132.83|8
1625955220000|2021-07-10 22:13:40|134.34|132.84|134.34|132.84|134.35|132.85|134.33|132.83|5
1625955230000|2021-07-10 22:13:50|134.35|132.85|134.34|132.84|134.35|132.85|134.34|132.84|6
1625955240000|2021-07-10 22:14:00|134.33|132.83|134.32|132.82|134.33|132.83|134.31|132.81|8
1625955250000|2021-07-10 22:14:10|134.31|132.81|134.31|132.81|134.32|132.82|134.3|132.8|7
1625955260000|2021-07-10 22:14:20|134.32|132.82|134.32|132.82|134.32|132.82|134.31|132.81|5
1625955270000|2021-07-10 22:14:30|134.31|132.81|134.32|132.82|134.32|132.82|134.31|132.81|2
1625955280000|2021-07-10 22:14:40|134.31|132.81|134.31|132.81|134.32|132.82|134.31|132.81|5
1625955290000|2021-07-10 22:14:50|134.32|132.82|134.33|132.83|134.33|132.83|134.32|132.82|4
1625955300000|2021-07-10 22:15:00|134.32|132.82|134.33|132.83|134.33|132.83|134.32|132.82|2
1625955310000|2021-07-10 22:15:10|134.32|132.82|134.34|132.84|134.34|132.84|134.31|132.81|6
1625955320000|2021-07-10 22:15:20|134.35|132.85|134.32|132.82|134.35|132.85|134.32|132.82|8
1625955330000|2021-07-10 22:15:30|134.31|132.81|134.32|132.82|134.33|132.83|134.31|132.81|6
1625955340000|2021-07-10 22:15:40|134.31|132.81|134.3|132.8|134.31|132.81|134.3|132.8|6
1625955350000|2021-07-10 22:15:50|134.29|132.79|134.29|132.79|134.3|132.8|134.29|132.79|3
1625955360000|2021-07-10 22:16:00|134.3|132.8|134.11|132.61|134.3|132.8|134.1|132.6|14
1625955370000|2021-07-10 22:16:10|134.1|132.6|134.11|132.61|134.12|132.62|134.1|132.6|6
1625955380000|2021-07-10 22:16:20|134.1|132.6|134.06|132.56|134.1|132.6|134.05|132.55|8
1625955390000|2021-07-10 22:16:30|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|6
1625955400000|2021-07-10 22:16:40|134.05|132.55|134.04|132.54|134.06|132.56|134.04|132.54|10
1625955410000|2021-07-10 22:16:50|134.05|132.55|133.99|132.49|134.05|132.55|133.99|132.49|16
1625955420000|2021-07-10 22:17:00|134.01|132.51|134.07|132.57|134.08|132.58|134.01|132.51|9
1625955430000|2021-07-10 22:17:10|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|2
1625955450000|2021-07-10 22:17:30|134.08|132.58|134.09|132.59|134.09|132.59|134.07|132.57|4
1625955460000|2021-07-10 22:17:40|134.1|132.6|134.14|132.64|134.14|132.64|134.1|132.6|5
1625955470000|2021-07-10 22:17:50|134.13|132.63|134.1|132.6|134.13|132.63|134.09|132.59|7
1625955480000|2021-07-10 22:18:00|134.11|132.61|134.04|132.54|134.11|132.61|134.04|132.54|12
1625955490000|2021-07-10 22:18:10|134.03|132.53|134.03|132.53|134.03|132.53|134|132.5|10
1625955500000|2021-07-10 22:18:20|134.02|132.52|134.01|132.51|134.02|132.52|134|132.5|6
1625955510000|2021-07-10 22:18:30|134.02|132.52|134.12|132.62|134.12|132.62|134.01|132.51|12
1625955520000|2021-07-10 22:18:40|134.13|132.63|134.12|132.62|134.13|132.63|134.11|132.61|6
1625955530000|2021-07-10 22:18:50|134.13|132.63|134.16|132.66|134.16|132.66|134.13|132.63|6
1625955540000|2021-07-10 22:19:00|134.15|132.65|134.29|132.79|134.29|132.79|134.14|132.64|14
1625955550000|2021-07-10 22:19:10|134.3|132.8|134.11|132.61|134.3|132.8|134.11|132.61|18
1625955560000|2021-07-10 22:19:20|134.1|132.6|134.11|132.61|134.13|132.63|134.08|132.58|17
1625955570000|2021-07-10 22:19:30|134.12|132.62|134.07|132.57|134.12|132.62|134.07|132.57|12
1625955580000|2021-07-10 22:19:40|134.06|132.56|134.08|132.58|134.08|132.58|134.03|132.53|11
1625955590000|2021-07-10 22:19:50|134.07|132.57|134.04|132.54|134.07|132.57|134|132.5|10
1625955600000|2021-07-10 22:20:00|134.05|132.55|134.01|132.51|134.05|132.55|134|132.5|11
1625955610000|2021-07-10 22:20:10|134.02|132.52|134.1|132.6|134.1|132.6|134.01|132.51|11
1625955620000|2021-07-10 22:20:20|134.09|132.59|134.02|132.52|134.09|132.59|134.02|132.52|16
1625955630000|2021-07-10 22:20:30|134.03|132.53|134.06|132.56|134.06|132.56|134.01|132.51|10
1625955640000|2021-07-10 22:20:40|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|4
1625955650000|2021-07-10 22:20:50|134.05|132.55|134.09|132.59|134.09|132.59|134.04|132.54|6
1625955660000|2021-07-10 22:21:00|134.08|132.58|134.04|132.54|134.08|132.58|134.03|132.53|8
1625955670000|2021-07-10 22:21:10|134.03|132.53|134.05|132.55|134.05|132.55|134.03|132.53|5
1625955680000|2021-07-10 22:21:20|134.06|132.56|134.03|132.53|134.06|132.56|134.01|132.51|11
1625955690000|2021-07-10 22:21:30|134.04|132.54|134.03|132.53|134.05|132.55|134.03|132.53|12
1625955700000|2021-07-10 22:21:40|134.04|132.54|134.03|132.53|134.05|132.55|134.01|132.51|9
1625955710000|2021-07-10 22:21:50|134.02|132.52|134.01|132.51|134.03|132.53|133.99|132.49|10
1625955720000|2021-07-10 22:22:00|134|132.5|133.91|132.41|134|132.5|133.91|132.41|9
1625955730000|2021-07-10 22:22:10|133.89|132.39|133.91|132.41|133.94|132.44|133.89|132.39|12
1625955740000|2021-07-10 22:22:20|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|8
1625955750000|2021-07-10 22:22:30|133.92|132.42|133.95|132.45|133.95|132.45|133.92|132.42|8
1625955760000|2021-07-10 22:22:40|133.94|132.44|134|132.5|134.01|132.51|133.94|132.44|8
1625955770000|2021-07-10 22:22:50|134.01|132.51|133.99|132.49|134.01|132.51|133.98|132.48|13
1625955780000|2021-07-10 22:23:00|133.98|132.48|134|132.5|134|132.5|133.98|132.48|6
1625955790000|2021-07-10 22:23:10|133.99|132.49|134.01|132.51|134.01|132.51|133.99|132.49|3
1625955800000|2021-07-10 22:23:20|134|132.5|133.99|132.49|134|132.5|133.99|132.49|4
1625955810000|2021-07-10 22:23:30|134|132.5|133.99|132.49|134|132.5|133.99|132.49|2
1625955820000|2021-07-10 22:23:40|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|6
1625955830000|2021-07-10 22:23:50|133.98|132.48|133.91|132.41|133.98|132.48|133.9|132.4|12
1625955840000|2021-07-10 22:24:00|133.92|132.42|133.92|132.42|133.97|132.47|133.9|132.4|16
1625955850000|2021-07-10 22:24:10|133.91|132.41|133.94|132.44|133.94|132.44|133.91|132.41|8
1625955860000|2021-07-10 22:24:20|133.96|132.46|133.98|132.48|134.01|132.51|133.96|132.46|11
1625955870000|2021-07-10 22:24:30|133.96|132.46|133.92|132.42|133.96|132.46|133.92|132.42|12
1625955880000|2021-07-10 22:24:40|133.93|132.43|133.93|132.43|133.96|132.46|133.93|132.43|7
1625955890000|2021-07-10 22:24:50|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|5
1625955900000|2021-07-10 22:25:00|133.93|132.43|134.02|132.52|134.02|132.52|133.93|132.43|8
1625955910000|2021-07-10 22:25:10|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|4
1625955920000|2021-07-10 22:25:20|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|2
1625955930000|2021-07-10 22:25:30|134.01|132.51|134.01|132.51|134.03|132.53|134.01|132.51|5
1625955940000|2021-07-10 22:25:40|134|132.5|134.02|132.52|134.02|132.52|134|132.5|5
1625955950000|2021-07-10 22:25:50|134.01|132.51|134.03|132.53|134.04|132.54|134.01|132.51|5
1625955960000|2021-07-10 22:26:00|134.04|132.54|133.92|132.42|134.04|132.54|133.91|132.41|17
1625955970000|2021-07-10 22:26:10|133.91|132.41|133.89|132.39|133.92|132.42|133.89|132.39|11
1625955980000|2021-07-10 22:26:20|133.9|132.4|133.88|132.38|133.9|132.4|133.87|132.37|9
1625955990000|2021-07-10 22:26:30|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|3
1625956000000|2021-07-10 22:26:40|133.88|132.38|133.88|132.38|133.88|132.38|133.86|132.36|9
1625956010000|2021-07-10 22:26:50|133.87|132.37|133.86|132.36|133.87|132.37|133.84|132.34|7
1625956020000|2021-07-10 22:27:00|133.85|132.35|133.83|132.33|133.85|132.35|133.83|132.33|7
1625956030000|2021-07-10 22:27:10|133.84|132.34|133.82|132.32|133.84|132.34|133.81|132.31|7
1625956040000|2021-07-10 22:27:20|133.83|132.33|133.82|132.32|133.83|132.33|133.81|132.31|6
1625956050000|2021-07-10 22:27:30|133.83|132.33|133.86|132.36|133.87|132.37|133.83|132.33|16
1625956060000|2021-07-10 22:27:40|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|3
1625956070000|2021-07-10 22:27:50|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|6
1625956080000|2021-07-10 22:28:00|133.84|132.34|133.82|132.32|133.84|132.34|133.82|132.32|3
1625956090000|2021-07-10 22:28:10|133.81|132.31|133.8|132.3|133.81|132.31|133.8|132.3|2
1625956100000|2021-07-10 22:28:20|133.79|132.29|133.8|132.3|133.8|132.3|133.77|132.27|11
1625956110000|2021-07-10 22:28:30|133.79|132.29|133.71|132.21|133.79|132.29|133.71|132.21|12
1625956120000|2021-07-10 22:28:40|133.7|132.2|133.64|132.14|133.7|132.2|133.64|132.14|13
1625956130000|2021-07-10 22:28:50|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|7
1625956140000|2021-07-10 22:29:00|133.66|132.16|133.76|132.26|133.76|132.26|133.66|132.16|12
1625956150000|2021-07-10 22:29:10|133.75|132.25|133.74|132.24|133.76|132.26|133.74|132.24|4
1625956160000|2021-07-10 22:29:20|133.73|132.23|133.74|132.24|133.74|132.24|133.71|132.21|8
1625956170000|2021-07-10 22:29:30|133.72|132.22|133.72|132.22|133.73|132.23|133.71|132.21|7
1625956180000|2021-07-10 22:29:40|133.71|132.21|133.72|132.22|133.72|132.22|133.7|132.2|6
1625956190000|2021-07-10 22:29:50|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1625956200000|2021-07-10 22:30:00|133.73|132.23|133.73|132.23|133.74|132.24|133.72|132.22|5
1625956220000|2021-07-10 22:30:20|133.74|132.24|133.76|132.26|133.76|132.26|133.74|132.24|7
1625956230000|2021-07-10 22:30:30|133.75|132.25|133.8|132.3|133.81|132.31|133.75|132.25|8
1625956240000|2021-07-10 22:30:40|133.79|132.29|133.75|132.25|133.79|132.29|133.75|132.25|7
1625956250000|2021-07-10 22:30:50|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|7
1625956260000|2021-07-10 22:31:00|133.82|132.32|133.82|132.32|133.82|132.32|133.81|132.31|7
1625956270000|2021-07-10 22:31:10|133.81|132.31|133.94|132.44|133.94|132.44|133.81|132.31|14
1625956280000|2021-07-10 22:31:20|133.93|132.43|133.91|132.41|133.93|132.43|133.91|132.41|5
1625956290000|2021-07-10 22:31:30|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|3
1625956300000|2021-07-10 22:31:40|133.89|132.39|133.76|132.26|133.89|132.39|133.76|132.26|18
1625956310000|2021-07-10 22:31:50|133.75|132.25|133.78|132.28|133.78|132.28|133.75|132.25|12
1625956320000|2021-07-10 22:32:00|133.77|132.27|133.77|132.27|133.77|132.27|133.74|132.24|9
1625956330000|2021-07-10 22:32:10|133.78|132.28|133.79|132.29|133.8|132.3|133.78|132.28|4
1625956340000|2021-07-10 22:32:20|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|7
1625956350000|2021-07-10 22:32:30|133.79|132.29|133.76|132.26|133.79|132.29|133.76|132.26|8
1625956360000|2021-07-10 22:32:40|133.77|132.27|133.77|132.27|133.77|132.27|133.76|132.26|7
1625956370000|2021-07-10 22:32:50|133.78|132.28|133.82|132.32|133.82|132.32|133.77|132.27|6
1625956380000|2021-07-10 22:33:00|133.81|132.31|133.8|132.3|133.81|132.31|133.79|132.29|5
1625956390000|2021-07-10 22:33:10|133.82|132.32|133.86|132.36|133.86|132.36|133.8|132.3|13
1625956400000|2021-07-10 22:33:20|133.87|132.37|133.87|132.37|133.88|132.38|133.86|132.36|6
1625956410000|2021-07-10 22:33:30|133.86|132.36|133.83|132.33|133.87|132.37|133.83|132.33|10
1625956420000|2021-07-10 22:33:40|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625956430000|2021-07-10 22:33:50|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|5
1625956440000|2021-07-10 22:34:00|133.84|132.34|133.82|132.32|133.84|132.34|133.81|132.31|7
1625956450000|2021-07-10 22:34:10|133.81|132.31|133.83|132.33|133.83|132.33|133.81|132.31|5
1625956460000|2021-07-10 22:34:20|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|3
1625956470000|2021-07-10 22:34:30|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|4
1625956490000|2021-07-10 22:34:50|133.81|132.31|133.76|132.26|133.81|132.31|133.75|132.25|10
1625956500000|2021-07-10 22:35:00|133.75|132.25|133.85|132.35|133.85|132.35|133.74|132.24|11
1625956520000|2021-07-10 22:35:20|133.86|132.36|133.88|132.38|133.88|132.38|133.86|132.36|3
1625956530000|2021-07-10 22:35:30|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1625956540000|2021-07-10 22:35:40|133.9|132.4|133.94|132.44|133.94|132.44|133.9|132.4|10
1625956550000|2021-07-10 22:35:50|133.93|132.43|133.93|132.43|133.93|132.43|133.93|132.43|1
1625956560000|2021-07-10 22:36:00|133.92|132.42|133.92|132.42|133.93|132.43|133.86|132.36|12
1625956570000|2021-07-10 22:36:10|133.93|132.43|133.94|132.44|133.94|132.44|133.92|132.42|10
1625956580000|2021-07-10 22:36:20|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|2
1625956590000|2021-07-10 22:36:30|133.93|132.43|133.93|132.43|133.96|132.46|133.93|132.43|6
1625956610000|2021-07-10 22:36:50|133.92|132.42|133.89|132.39|133.93|132.43|133.89|132.39|8
1625956620000|2021-07-10 22:37:00|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|8
1625956630000|2021-07-10 22:37:10|133.9|132.4|133.92|132.42|133.92|132.42|133.89|132.39|7
1625956640000|2021-07-10 22:37:20|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1625956650000|2021-07-10 22:37:30|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|4
1625956660000|2021-07-10 22:37:40|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|2
1625956670000|2021-07-10 22:37:50|133.95|132.45|133.95|132.45|133.95|132.45|133.94|132.44|3
1625956680000|2021-07-10 22:38:00|133.94|132.44|133.97|132.47|133.97|132.47|133.93|132.43|10
1625956690000|2021-07-10 22:38:10|134|132.5|134.06|132.56|134.06|132.56|134|132.5|9
1625956700000|2021-07-10 22:38:20|134.05|132.55|134.02|132.52|134.06|132.56|134|132.5|14
1625956710000|2021-07-10 22:38:30|134.03|132.53|134.02|132.52|134.03|132.53|134|132.5|11
1625956720000|2021-07-10 22:38:40|134.03|132.53|134.03|132.53|134.04|132.54|134.02|132.52|9
1625956730000|2021-07-10 22:38:50|134.02|132.52|134.03|132.53|134.03|132.53|134.01|132.51|4
1625956740000|2021-07-10 22:39:00|134.02|132.52|134.02|132.52|134.03|132.53|134.01|132.51|11
1625956750000|2021-07-10 22:39:10|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1625956760000|2021-07-10 22:39:20|134.04|132.54|134.07|132.57|134.08|132.58|134.04|132.54|7
1625956770000|2021-07-10 22:39:30|134.08|132.58|134.09|132.59|134.09|132.59|134.08|132.58|4
1625956790000|2021-07-10 22:39:50|134.1|132.6|134.14|132.64|134.14|132.64|134.09|132.59|10
1625956800000|2021-07-10 22:40:00|134.15|132.65|134.07|132.57|134.15|132.65|134.06|132.56|14
1625956810000|2021-07-10 22:40:10|134.06|132.56|134.12|132.62|134.12|132.62|134.06|132.56|9
1625956820000|2021-07-10 22:40:20|134.11|132.61|134.08|132.58|134.11|132.61|134.07|132.57|9
1625956830000|2021-07-10 22:40:30|134.09|132.59|134.08|132.58|134.09|132.59|134.07|132.57|4
1625956840000|2021-07-10 22:40:40|134.09|132.59|134.09|132.59|134.1|132.6|134.09|132.59|3
1625956850000|2021-07-10 22:40:50|134.1|132.6|134.17|132.67|134.18|132.68|134.09|132.59|16
1625956860000|2021-07-10 22:41:00|134.18|132.68|134.3|132.8|134.3|132.8|134.18|132.68|14
1625956870000|2021-07-10 22:41:10|134.31|132.81|134.44|132.94|134.44|132.94|134.31|132.81|13
1625956880000|2021-07-10 22:41:20|134.45|132.95|134.5|133|134.51|133.01|134.45|132.95|14
1625956890000|2021-07-10 22:41:30|134.52|133.02|134.52|133.02|134.55|133.05|134.52|133.02|10
1625956900000|2021-07-10 22:41:40|134.51|133.01|134.4|132.9|134.51|133.01|134.4|132.9|12
1625956910000|2021-07-10 22:41:50|134.41|132.91|134.47|132.97|134.47|132.97|134.41|132.91|10
1625956920000|2021-07-10 22:42:00|134.46|132.96|134.36|132.86|134.46|132.96|134.36|132.86|10
1625956930000|2021-07-10 22:42:10|134.37|132.87|134.39|132.89|134.41|132.91|134.36|132.86|15
1625956940000|2021-07-10 22:42:20|134.4|132.9|134.29|132.79|134.4|132.9|134.27|132.77|14
1625956950000|2021-07-10 22:42:30|134.26|132.76|134.25|132.75|134.26|132.76|134.22|132.72|8
1625956960000|2021-07-10 22:42:40|134.26|132.76|134.3|132.8|134.3|132.8|134.26|132.76|5
1625956970000|2021-07-10 22:42:50|134.31|132.81|134.31|132.81|134.31|132.81|134.3|132.8|3
1625956980000|2021-07-10 22:43:00|134.32|132.82|134.37|132.87|134.37|132.87|134.32|132.82|9
1625956990000|2021-07-10 22:43:10|134.36|132.86|134.42|132.92|134.42|132.92|134.35|132.85|12
1625957000000|2021-07-10 22:43:20|134.43|132.93|134.42|132.92|134.45|132.95|134.42|132.92|11
1625957010000|2021-07-10 22:43:30|134.43|132.93|134.42|132.92|134.44|132.94|134.42|132.92|6
1625957020000|2021-07-10 22:43:40|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|6
1625957030000|2021-07-10 22:43:50|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|5
1625957040000|2021-07-10 22:44:00|134.43|132.93|134.36|132.86|134.43|132.93|134.35|132.85|10
1625957050000|2021-07-10 22:44:10|134.34|132.84|134.36|132.86|134.36|132.86|134.34|132.84|5
1625957060000|2021-07-10 22:44:20|134.35|132.85|134.34|132.84|134.36|132.86|134.33|132.83|8
1625957070000|2021-07-10 22:44:30|134.35|132.85|134.29|132.79|134.35|132.85|134.29|132.79|9
1625957080000|2021-07-10 22:44:40|134.3|132.8|134.32|132.82|134.33|132.83|134.3|132.8|7
1625957090000|2021-07-10 22:44:50|134.33|132.83|134.33|132.83|134.33|132.83|134.33|132.83|1
1625957100000|2021-07-10 22:45:00|134.32|132.82|134.34|132.84|134.34|132.84|134.31|132.81|13
1625957110000|2021-07-10 22:45:10|134.35|132.85|134.42|132.92|134.42|132.92|134.35|132.85|12
1625957120000|2021-07-10 22:45:20|134.43|132.93|134.38|132.88|134.43|132.93|134.38|132.88|17
1625957130000|2021-07-10 22:45:30|134.39|132.89|134.41|132.91|134.41|132.91|134.38|132.88|8
1625957140000|2021-07-10 22:45:40|134.4|132.9|134.4|132.9|134.41|132.91|134.39|132.89|7
1625957150000|2021-07-10 22:45:50|134.39|132.89|134.37|132.87|134.4|132.9|134.37|132.87|7
1625957160000|2021-07-10 22:46:00|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|2
1625957170000|2021-07-10 22:46:10|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|2
1625957180000|2021-07-10 22:46:20|134.36|132.86|134.37|132.87|134.37|132.87|134.36|132.86|2
1625957190000|2021-07-10 22:46:30|134.36|132.86|134.36|132.86|134.38|132.88|134.36|132.86|5
1625957200000|2021-07-10 22:46:40|134.35|132.85|134.34|132.84|134.35|132.85|134.33|132.83|4
1625957210000|2021-07-10 22:46:50|134.32|132.82|134.33|132.83|134.34|132.84|134.32|132.82|6
1625957220000|2021-07-10 22:47:00|134.34|132.84|134.34|132.84|134.35|132.85|134.34|132.84|3
1625957230000|2021-07-10 22:47:10|134.33|132.83|134.33|132.83|134.33|132.83|134.32|132.82|5
1625957240000|2021-07-10 22:47:20|134.31|132.81|134.29|132.79|134.31|132.81|134.29|132.79|4
1625957250000|2021-07-10 22:47:30|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|4
1625957260000|2021-07-10 22:47:40|134.28|132.78|134.28|132.78|134.29|132.79|134.28|132.78|3
1625957280000|2021-07-10 22:48:00|134.27|132.77|134.24|132.74|134.27|132.77|134.19|132.69|12
1625957290000|2021-07-10 22:48:10|134.25|132.75|134.22|132.72|134.26|132.76|134.22|132.72|14
1625957300000|2021-07-10 22:48:20|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|4
1625957310000|2021-07-10 22:48:30|134.21|132.71|134.26|132.76|134.26|132.76|134.21|132.71|8
1625957320000|2021-07-10 22:48:40|134.25|132.75|134.27|132.77|134.27|132.77|134.25|132.75|7
1625957330000|2021-07-10 22:48:50|134.26|132.76|134.28|132.78|134.29|132.79|134.26|132.76|7
1625957340000|2021-07-10 22:49:00|134.27|132.77|134.22|132.72|134.27|132.77|134.22|132.72|6
1625957350000|2021-07-10 22:49:10|134.23|132.73|134.23|132.73|134.24|132.74|134.22|132.72|5
1625957360000|2021-07-10 22:49:20|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|4
1625957370000|2021-07-10 22:49:30|134.22|132.72|134.22|132.72|134.23|132.73|134.22|132.72|5
1625957380000|2021-07-10 22:49:40|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|3
1625957390000|2021-07-10 22:49:50|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|3
1625957400000|2021-07-10 22:50:00|134.23|132.73|134.29|132.79|134.29|132.79|134.23|132.73|13
1625957410000|2021-07-10 22:50:10|134.28|132.78|134.28|132.78|134.29|132.79|134.28|132.78|3
1625957420000|2021-07-10 22:50:20|134.29|132.79|134.29|132.79|134.29|132.79|134.28|132.78|5
1625957430000|2021-07-10 22:50:30|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|3
1625957440000|2021-07-10 22:50:40|134.31|132.81|134.36|132.86|134.37|132.87|134.3|132.8|7
1625957450000|2021-07-10 22:50:50|134.35|132.85|134.39|132.89|134.39|132.89|134.31|132.81|14
1625957460000|2021-07-10 22:51:00|134.38|132.88|134.39|132.89|134.4|132.9|134.38|132.88|3
1625957470000|2021-07-10 22:51:10|134.38|132.88|134.37|132.87|134.38|132.88|134.35|132.85|7
1625957480000|2021-07-10 22:51:20|134.38|132.88|134.37|132.87|134.41|132.91|134.37|132.87|13
1625957490000|2021-07-10 22:51:30|134.4|132.9|134.43|132.93|134.43|132.93|134.4|132.9|10
1625957500000|2021-07-10 22:51:40|134.44|132.94|134.47|132.97|134.47|132.97|134.44|132.94|8
1625957510000|2021-07-10 22:51:50|134.48|132.98|134.49|132.99|134.5|133|134.48|132.98|4
1625957520000|2021-07-10 22:52:00|134.5|133|134.45|132.95|134.5|133|134.45|132.95|8
1625957530000|2021-07-10 22:52:10|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|5
1625957540000|2021-07-10 22:52:20|134.45|132.95|134.48|132.98|134.49|132.99|134.45|132.95|5
1625957550000|2021-07-10 22:52:30|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|3
1625957560000|2021-07-10 22:52:40|134.5|133|134.52|133.02|134.52|133.02|134.5|133|5
1625957570000|2021-07-10 22:52:50|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|6
1625957580000|2021-07-10 22:53:00|134.53|133.03|134.62|133.12|134.62|133.12|134.53|133.03|14
1625957590000|2021-07-10 22:53:10|134.61|133.11|134.61|133.11|134.62|133.12|134.61|133.11|3
1625957600000|2021-07-10 22:53:20|134.59|133.09|134.51|133.01|134.59|133.09|134.49|132.99|12
1625957610000|2021-07-10 22:53:30|134.5|133|134.52|133.02|134.53|133.03|134.5|133|7
1625957620000|2021-07-10 22:53:40|134.53|133.03|134.56|133.06|134.57|133.07|134.52|133.02|12
1625957630000|2021-07-10 22:53:50|134.57|133.07|134.56|133.06|134.57|133.07|134.54|133.04|8
1625957640000|2021-07-10 22:54:00|134.57|133.07|134.56|133.06|134.57|133.07|134.56|133.06|2
1625957650000|2021-07-10 22:54:10|134.55|133.05|134.57|133.07|134.57|133.07|134.54|133.04|5
1625957660000|2021-07-10 22:54:20|134.56|133.06|134.53|133.03|134.56|133.06|134.53|133.03|4
1625957670000|2021-07-10 22:54:30|134.54|133.04|134.56|133.06|134.56|133.06|134.54|133.04|3
1625957680000|2021-07-10 22:54:40|134.55|133.05|134.51|133.01|134.55|133.05|134.5|133|8
1625957700000|2021-07-10 22:55:00|134.52|133.02|134.55|133.05|134.55|133.05|134.52|133.02|4
1625957710000|2021-07-10 22:55:10|134.54|133.04|134.55|133.05|134.55|133.05|134.54|133.04|2
1625957720000|2021-07-10 22:55:20|134.54|133.04|134.54|133.04|134.54|133.04|134.53|133.03|3
1625957730000|2021-07-10 22:55:30|134.55|133.05|134.57|133.07|134.57|133.07|134.55|133.05|3
1625957740000|2021-07-10 22:55:40|134.58|133.08|134.56|133.06|134.58|133.08|134.56|133.06|3
1625957750000|2021-07-10 22:55:50|134.57|133.07|134.58|133.08|134.58|133.08|134.56|133.06|4
1625957760000|2021-07-10 22:56:00|134.59|133.09|134.65|133.15|134.66|133.16|134.58|133.08|9
1625957770000|2021-07-10 22:56:10|134.64|133.14|134.64|133.14|134.65|133.15|134.63|133.13|5
1625957780000|2021-07-10 22:56:20|134.65|133.15|134.66|133.16|134.66|133.16|134.63|133.13|10
1625957790000|2021-07-10 22:56:30|134.65|133.15|134.64|133.14|134.66|133.16|134.64|133.14|10
1625957800000|2021-07-10 22:56:40|134.65|133.15|134.61|133.11|134.65|133.15|134.61|133.11|7
1625957810000|2021-07-10 22:56:50|134.62|133.12|134.61|133.11|134.63|133.13|134.61|133.11|4
1625957820000|2021-07-10 22:57:00|134.62|133.12|134.58|133.08|134.62|133.12|134.57|133.07|11
1625957830000|2021-07-10 22:57:10|134.59|133.09|134.61|133.11|134.62|133.12|134.59|133.09|8
1625957840000|2021-07-10 22:57:20|134.62|133.12|134.64|133.14|134.65|133.15|134.61|133.11|7
1625957850000|2021-07-10 22:57:30|134.63|133.13|134.77|133.27|134.78|133.28|134.62|133.12|21
1625957860000|2021-07-10 22:57:40|134.78|133.28|134.78|133.28|134.84|133.34|134.71|133.21|20
1625957870000|2021-07-10 22:57:50|134.76|133.26|134.87|133.37|134.87|133.37|134.73|133.23|28
1625957880000|2021-07-10 22:58:00|134.85|133.35|134.81|133.31|134.87|133.37|134.81|133.31|12
1625957890000|2021-07-10 22:58:10|134.8|133.3|134.77|133.27|134.8|133.3|134.77|133.27|5
1625957900000|2021-07-10 22:58:20|134.78|133.28|134.8|133.3|134.82|133.32|134.77|133.27|11
1625957910000|2021-07-10 22:58:30|134.79|133.29|134.76|133.26|134.79|133.29|134.72|133.22|11
1625957920000|2021-07-10 22:58:40|134.75|133.25|134.7|133.2|134.76|133.26|134.7|133.2|12
1625957930000|2021-07-10 22:58:50|134.71|133.21|134.72|133.22|134.72|133.22|134.7|133.2|4
1625957940000|2021-07-10 22:59:00|134.71|133.21|134.7|133.2|134.71|133.21|134.7|133.2|2
1625957950000|2021-07-10 22:59:10|134.69|133.19|134.74|133.24|134.75|133.25|134.69|133.19|10
1625957960000|2021-07-10 22:59:20|134.72|133.22|134.79|133.29|134.79|133.29|134.71|133.21|12
1625957970000|2021-07-10 22:59:30|134.78|133.28|134.77|133.27|134.8|133.3|134.77|133.27|6
1625957980000|2021-07-10 22:59:40|134.76|133.26|134.77|133.27|134.77|133.27|134.75|133.25|8
1625957990000|2021-07-10 22:59:50|134.76|133.26|134.79|133.29|134.8|133.3|134.75|133.25|9
1625958000000|2021-07-10 23:00:00|134.8|133.3|134.92|133.42|134.92|133.42|134.79|133.29|14
1625958010000|2021-07-10 23:00:10|134.91|133.41|134.87|133.37|134.93|133.43|134.87|133.37|18
1625958020000|2021-07-10 23:00:20|134.88|133.38|134.95|133.45|134.97|133.47|134.87|133.37|15
1625958030000|2021-07-10 23:00:30|134.96|133.46|134.94|133.44|134.96|133.46|134.92|133.42|6
1625958040000|2021-07-10 23:00:40|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|3
1625958050000|2021-07-10 23:00:50|134.92|133.42|134.93|133.43|134.96|133.46|134.92|133.42|11
1625958060000|2021-07-10 23:01:00|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|3
1625958070000|2021-07-10 23:01:10|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|3
1625958080000|2021-07-10 23:01:20|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|4
1625958090000|2021-07-10 23:01:30|134.95|133.45|134.95|133.45|134.98|133.48|134.95|133.45|6
1625958100000|2021-07-10 23:01:40|134.96|133.46|134.97|133.47|134.97|133.47|134.95|133.45|7
1625958110000|2021-07-10 23:01:50|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|3
1625958120000|2021-07-10 23:02:00|134.95|133.45|134.97|133.47|134.98|133.48|134.94|133.44|10
1625958130000|2021-07-10 23:02:10|134.98|133.48|134.98|133.48|134.99|133.49|134.97|133.47|11
1625958140000|2021-07-10 23:02:20|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|2
1625958150000|2021-07-10 23:02:30|134.99|133.49|135|133.5|135|133.5|134.98|133.48|4
1625958160000|2021-07-10 23:02:40|135.01|133.51|134.94|133.44|135.01|133.51|134.93|133.43|11
1625958170000|2021-07-10 23:02:50|134.95|133.45|134.95|133.45|134.95|133.45|134.94|133.44|7
1625958180000|2021-07-10 23:03:00|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|3
1625958190000|2021-07-10 23:03:10|134.97|133.47|134.97|133.47|134.98|133.48|134.96|133.46|5
1625958200000|2021-07-10 23:03:20|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|5
1625958210000|2021-07-10 23:03:30|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|2
1625958220000|2021-07-10 23:03:40|134.98|133.48|134.99|133.49|135|133.5|134.98|133.48|10
1625958230000|2021-07-10 23:03:50|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|3
1625958240000|2021-07-10 23:04:00|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1625958250000|2021-07-10 23:04:10|135|133.5|134.99|133.49|135|133.5|134.99|133.49|2
1625958260000|2021-07-10 23:04:20|135|133.5|135.01|133.51|135.02|133.52|134.99|133.49|8
1625958270000|2021-07-10 23:04:30|135.02|133.52|135.04|133.54|135.05|133.55|135.02|133.52|5
1625958280000|2021-07-10 23:04:40|135.03|133.53|135.04|133.54|135.05|133.55|135.03|133.53|4
1625958290000|2021-07-10 23:04:50|135.03|133.53|135.05|133.55|135.05|133.55|135.03|133.53|8
1625958300000|2021-07-10 23:05:00|135.06|133.56|135.13|133.63|135.14|133.64|135.05|133.55|11
1625958310000|2021-07-10 23:05:10|135.14|133.64|135.19|133.69|135.19|133.69|135.14|133.64|15
1625958320000|2021-07-10 23:05:20|135.18|133.68|135.14|133.64|135.19|133.69|135.14|133.64|11
1625958330000|2021-07-10 23:05:30|135.13|133.63|135.12|133.62|135.14|133.64|135.12|133.62|10
1625958340000|2021-07-10 23:05:40|135.13|133.63|135.11|133.61|135.13|133.63|135.11|133.61|4
1625958350000|2021-07-10 23:05:50|135.12|133.62|135.17|133.67|135.17|133.67|135.11|133.61|9
1625958360000|2021-07-10 23:06:00|135.16|133.66|135.15|133.65|135.19|133.69|135.15|133.65|11
1625958370000|2021-07-10 23:06:10|135.14|133.64|135.12|133.62|135.16|133.66|135.12|133.62|6
1625958380000|2021-07-10 23:06:20|135.11|133.61|135.12|133.62|135.13|133.63|135.11|133.61|6
1625958390000|2021-07-10 23:06:30|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|6
1625958400000|2021-07-10 23:06:40|135.13|133.63|135.13|133.63|135.14|133.64|135.12|133.62|7
1625958410000|2021-07-10 23:06:50|135.12|133.62|135.09|133.59|135.13|133.63|135.09|133.59|8
1625958420000|2021-07-10 23:07:00|135.08|133.58|135.07|133.57|135.09|133.59|135.07|133.57|4
1625958430000|2021-07-10 23:07:10|135.06|133.56|135.06|133.56|135.07|133.57|135.06|133.56|3
1625958440000|2021-07-10 23:07:20|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1625958450000|2021-07-10 23:07:30|135.07|133.57|135.05|133.55|135.07|133.57|135.04|133.54|9
1625958460000|2021-07-10 23:07:40|135.04|133.54|134.97|133.47|135.04|133.54|134.97|133.47|13
1625958470000|2021-07-10 23:07:50|134.98|133.48|135.03|133.53|135.03|133.53|134.98|133.48|6
1625958480000|2021-07-10 23:08:00|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|2
1625958500000|2021-07-10 23:08:20|135.09|133.59|135.19|133.69|135.19|133.69|135.09|133.59|7
1625958510000|2021-07-10 23:08:30|135.18|133.68|135.1|133.6|135.18|133.68|135.1|133.6|7
1625958520000|2021-07-10 23:08:40|135.09|133.59|135.12|133.62|135.12|133.62|135.08|133.58|15
1625958540000|2021-07-10 23:09:00|135.11|133.61|135.1|133.6|135.11|133.61|135.09|133.59|12
1625958550000|2021-07-10 23:09:10|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|6
1625958560000|2021-07-10 23:09:20|135.09|133.59|135.06|133.56|135.09|133.59|135.06|133.56|6
1625958570000|2021-07-10 23:09:30|135.05|133.55|135.08|133.58|135.09|133.59|135.05|133.55|8
1625958580000|2021-07-10 23:09:40|135.07|133.57|135.1|133.6|135.11|133.61|135.07|133.57|8
1625958590000|2021-07-10 23:09:50|135.11|133.61|135.14|133.64|135.14|133.64|135.1|133.6|8
1625958600000|2021-07-10 23:10:00|135.13|133.63|135.19|133.69|135.2|133.7|135.11|133.61|10
1625958610000|2021-07-10 23:10:10|135.2|133.7|135.26|133.76|135.27|133.77|135.2|133.7|13
1625958620000|2021-07-10 23:10:20|135.27|133.77|135.32|133.82|135.32|133.82|135.27|133.77|10
1625958630000|2021-07-10 23:10:30|135.31|133.81|135.31|133.81|135.32|133.82|135.3|133.8|9
1625958640000|2021-07-10 23:10:40|135.3|133.8|135.3|133.8|135.32|133.82|135.3|133.8|7
1625958650000|2021-07-10 23:10:50|135.29|133.79|135.33|133.83|135.33|133.83|135.2|133.7|17
1625958660000|2021-07-10 23:11:00|135.34|133.84|135.27|133.77|135.34|133.84|135.27|133.77|15
1625958670000|2021-07-10 23:11:10|135.28|133.78|135.24|133.74|135.28|133.78|135.24|133.74|9
1625958680000|2021-07-10 23:11:20|135.25|133.75|135.26|133.76|135.28|133.78|135.24|133.74|8
1625958690000|2021-07-10 23:11:30|135.27|133.77|135.32|133.82|135.32|133.82|135.26|133.76|9
1625958700000|2021-07-10 23:11:40|135.31|133.81|135.29|133.79|135.35|133.85|135.29|133.79|12
1625958710000|2021-07-10 23:11:50|135.3|133.8|135.27|133.77|135.31|133.81|135.27|133.77|7
1625958720000|2021-07-10 23:12:00|135.28|133.78|135.29|133.79|135.29|133.79|135.27|133.77|3
1625958730000|2021-07-10 23:12:10|135.3|133.8|135.26|133.76|135.31|133.81|135.26|133.76|12
1625958740000|2021-07-10 23:12:20|135.25|133.75|135.27|133.77|135.27|133.77|135.25|133.75|9
1625958750000|2021-07-10 23:12:30|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|3
1625958760000|2021-07-10 23:12:40|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|6
1625958770000|2021-07-10 23:12:50|135.25|133.75|135.26|133.76|135.27|133.77|135.25|133.75|6
1625958780000|2021-07-10 23:13:00|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|4
1625958790000|2021-07-10 23:13:10|135.29|133.79|135.31|133.81|135.31|133.81|135.29|133.79|7
1625958800000|2021-07-10 23:13:20|135.32|133.82|135.33|133.83|135.34|133.84|135.32|133.82|3
1625958810000|2021-07-10 23:13:30|135.34|133.84|135.32|133.82|135.34|133.84|135.32|133.82|2
1625958830000|2021-07-10 23:13:50|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|8
1625958840000|2021-07-10 23:14:00|135.33|133.83|135.32|133.82|135.36|133.86|135.32|133.82|8
1625958850000|2021-07-10 23:14:10|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|5
1625958860000|2021-07-10 23:14:20|135.3|133.8|135.31|133.81|135.32|133.82|135.3|133.8|6
1625958870000|2021-07-10 23:14:30|135.32|133.82|135.31|133.81|135.32|133.82|135.3|133.8|8
1625958880000|2021-07-10 23:14:40|135.3|133.8|135.27|133.77|135.3|133.8|135.27|133.77|9
1625958890000|2021-07-10 23:14:50|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|4
1625958900000|2021-07-10 23:15:00|135.26|133.76|135.25|133.75|135.26|133.76|135.23|133.73|12
1625958910000|2021-07-10 23:15:10|135.26|133.76|135.33|133.83|135.33|133.83|135.26|133.76|10
1625958920000|2021-07-10 23:15:20|135.32|133.82|135.33|133.83|135.34|133.84|135.32|133.82|8
1625958930000|2021-07-10 23:15:30|135.34|133.84|135.35|133.85|135.35|133.85|135.33|133.83|5
1625958940000|2021-07-10 23:15:40|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|3
1625958950000|2021-07-10 23:15:50|135.33|133.83|135.33|133.83|135.34|133.84|135.33|133.83|3
1625958960000|2021-07-10 23:16:00|135.34|133.84|135.33|133.83|135.34|133.84|135.32|133.82|4
1625958970000|2021-07-10 23:16:10|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|7
1625958980000|2021-07-10 23:16:20|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|6
1625958990000|2021-07-10 23:16:30|135.32|133.82|135.28|133.78|135.32|133.82|135.28|133.78|10
1625959000000|2021-07-10 23:16:40|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|7
1625959010000|2021-07-10 23:16:50|135.24|133.74|135.26|133.76|135.27|133.77|135.23|133.73|8
1625959020000|2021-07-10 23:17:00|135.27|133.77|135.22|133.72|135.29|133.79|135.22|133.72|15
1625959030000|2021-07-10 23:17:10|135.21|133.71|135.21|133.71|135.23|133.73|135.2|133.7|6
1625959040000|2021-07-10 23:17:20|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|6
1625959050000|2021-07-10 23:17:30|135.2|133.7|135.12|133.62|135.2|133.7|135.12|133.62|15
1625959060000|2021-07-10 23:17:40|135.11|133.61|135.09|133.59|135.12|133.62|135.09|133.59|11
1625959070000|2021-07-10 23:17:50|135.1|133.6|135.07|133.57|135.11|133.61|135.07|133.57|7
1625959080000|2021-07-10 23:18:00|135.08|133.58|135.15|133.65|135.15|133.65|135.08|133.58|9
1625959090000|2021-07-10 23:18:10|135.14|133.64|135.14|133.64|135.16|133.66|135.13|133.63|7
1625959100000|2021-07-10 23:18:20|135.15|133.65|135.12|133.62|135.15|133.65|135.12|133.62|6
1625959110000|2021-07-10 23:18:30|135.13|133.63|135.16|133.66|135.17|133.67|135.1|133.6|14
1625959120000|2021-07-10 23:18:40|135.17|133.67|135.15|133.65|135.18|133.68|135.09|133.59|19
1625959130000|2021-07-10 23:18:50|135.16|133.66|135.17|133.67|135.18|133.68|135.14|133.64|8
1625959140000|2021-07-10 23:19:00|135.16|133.66|135.14|133.64|135.18|133.68|135.13|133.63|15
1625959150000|2021-07-10 23:19:10|135.12|133.62|135.12|133.62|135.13|133.63|135.12|133.62|7
1625959160000|2021-07-10 23:19:20|135.11|133.61|135.1|133.6|135.11|133.61|135.1|133.6|2
1625959170000|2021-07-10 23:19:30|135.09|133.59|135.05|133.55|135.09|133.59|135.04|133.54|19
1625959180000|2021-07-10 23:19:40|135.06|133.56|135|133.5|135.06|133.56|135|133.5|12
1625959190000|2021-07-10 23:19:50|134.99|133.49|134.95|133.45|134.99|133.49|134.94|133.44|7
1625959200000|2021-07-10 23:20:00|134.96|133.46|134.97|133.47|134.97|133.47|134.95|133.45|12
1625959210000|2021-07-10 23:20:10|134.98|133.48|135|133.5|135|133.5|134.97|133.47|7
1625959220000|2021-07-10 23:20:20|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|3
1625959230000|2021-07-10 23:20:30|135.04|133.54|135.09|133.59|135.09|133.59|135.03|133.53|10
1625959240000|2021-07-10 23:20:40|135.08|133.58|135.09|133.59|135.09|133.59|135.08|133.58|4
1625959250000|2021-07-10 23:20:50|135.08|133.58|135.07|133.57|135.09|133.59|135.07|133.57|3
1625959260000|2021-07-10 23:21:00|135.08|133.58|135.09|133.59|135.1|133.6|135.08|133.58|4
1625959270000|2021-07-10 23:21:10|135.1|133.6|135.2|133.7|135.2|133.7|135.1|133.6|4
1625959280000|2021-07-10 23:21:20|135.19|133.69|135.19|133.69|135.21|133.71|135.18|133.68|11
1625959290000|2021-07-10 23:21:30|135.2|133.7|135.2|133.7|135.21|133.71|135.19|133.69|7
1625959300000|2021-07-10 23:21:40|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1625959310000|2021-07-10 23:21:50|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|2
1625959320000|2021-07-10 23:22:00|135.19|133.69|135.2|133.7|135.21|133.71|135.19|133.69|7
1625959330000|2021-07-10 23:22:10|135.19|133.69|135.18|133.68|135.2|133.7|135.17|133.67|5
1625959350000|2021-07-10 23:22:30|135.17|133.67|135.16|133.66|135.17|133.67|135.15|133.65|6
1625959360000|2021-07-10 23:22:40|135.15|133.65|135.15|133.65|135.18|133.68|135.15|133.65|10
1625959370000|2021-07-10 23:22:50|135.16|133.66|135.17|133.67|135.17|133.67|135.15|133.65|6
1625959380000|2021-07-10 23:23:00|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|2
1625959390000|2021-07-10 23:23:10|135.16|133.66|135.16|133.66|135.16|133.66|135.16|133.66|1
1625959400000|2021-07-10 23:23:20|135.17|133.67|135.21|133.71|135.21|133.71|135.17|133.67|4
1625959410000|2021-07-10 23:23:30|135.2|133.7|135.2|133.7|135.21|133.71|135.2|133.7|3
1625959420000|2021-07-10 23:23:40|135.21|133.71|135.21|133.71|135.21|133.71|135.2|133.7|5
1625959430000|2021-07-10 23:23:50|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|6
1625959440000|2021-07-10 23:24:00|135.2|133.7|135.1|133.6|135.2|133.7|135.09|133.59|17
1625959450000|2021-07-10 23:24:10|135.11|133.61|135.09|133.59|135.11|133.61|135.08|133.58|7
1625959460000|2021-07-10 23:24:20|135.08|133.58|134.98|133.48|135.09|133.59|134.98|133.48|10
1625959470000|2021-07-10 23:24:30|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1625959480000|2021-07-10 23:24:40|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1625959490000|2021-07-10 23:24:50|134.99|133.49|134.99|133.49|135|133.5|134.99|133.49|5
1625959500000|2021-07-10 23:25:00|134.98|133.48|135|133.5|135|133.5|134.98|133.48|12
1625959510000|2021-07-10 23:25:10|135.01|133.51|135.06|133.56|135.07|133.57|135|133.5|9
1625959520000|2021-07-10 23:25:20|135.07|133.57|135.11|133.61|135.12|133.62|135.07|133.57|9
1625959530000|2021-07-10 23:25:30|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|2
1625959540000|2021-07-10 23:25:40|135.08|133.58|135.06|133.56|135.11|133.61|135.06|133.56|15
1625959550000|2021-07-10 23:25:50|135.07|133.57|135.03|133.53|135.07|133.57|135.02|133.52|11
1625959560000|2021-07-10 23:26:00|135.02|133.52|135.04|133.54|135.04|133.54|135.01|133.51|10
1625959570000|2021-07-10 23:26:10|135.03|133.53|135.03|133.53|135.04|133.54|135.02|133.52|9
1625959580000|2021-07-10 23:26:20|135.04|133.54|135.03|133.53|135.04|133.54|135.02|133.52|6
1625959590000|2021-07-10 23:26:30|135.04|133.54|135.02|133.52|135.04|133.54|135.02|133.52|9
1625959600000|2021-07-10 23:26:40|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|6
1625959610000|2021-07-10 23:26:50|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|3
1625959620000|2021-07-10 23:27:00|135.04|133.54|135.09|133.59|135.12|133.62|135.04|133.54|11
1625959630000|2021-07-10 23:27:10|135.08|133.58|135.09|133.59|135.09|133.59|135.03|133.53|15
1625959640000|2021-07-10 23:27:20|135.1|133.6|135.08|133.58|135.1|133.6|135.05|133.55|13
1625959650000|2021-07-10 23:27:30|135.07|133.57|135.12|133.62|135.12|133.62|135.07|133.57|7
1625959660000|2021-07-10 23:27:40|135.11|133.61|135.09|133.59|135.12|133.62|135.08|133.58|7
1625959670000|2021-07-10 23:27:50|135.08|133.58|135.08|133.58|135.11|133.61|135.07|133.57|11
1625959680000|2021-07-10 23:28:00|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|8
1625959690000|2021-07-10 23:28:10|135.09|133.59|135.09|133.59|135.11|133.61|135.09|133.59|9
1625959700000|2021-07-10 23:28:20|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|6
1625959710000|2021-07-10 23:28:30|135.1|133.6|135.05|133.55|135.11|133.61|135.05|133.55|7
1625959720000|2021-07-10 23:28:40|135.04|133.54|135.03|133.53|135.04|133.54|135.01|133.51|9
1625959730000|2021-07-10 23:28:50|135.02|133.52|135.04|133.54|135.04|133.54|135.02|133.52|7
1625959740000|2021-07-10 23:29:00|135.05|133.55|135.04|133.54|135.07|133.57|135.04|133.54|5
1625959750000|2021-07-10 23:29:10|135.05|133.55|135.03|133.53|135.06|133.56|135.03|133.53|7
1625959760000|2021-07-10 23:29:20|135.02|133.52|135.02|133.52|135.03|133.53|135.02|133.52|3
1625959770000|2021-07-10 23:29:30|135.03|133.53|135.03|133.53|135.03|133.53|135.02|133.52|7
1625959780000|2021-07-10 23:29:40|135.02|133.52|135.02|133.52|135.03|133.53|135.02|133.52|3
1625959790000|2021-07-10 23:29:50|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|2
1625959800000|2021-07-10 23:30:00|135.03|133.53|135.03|133.53|135.03|133.53|135.02|133.52|3
1625959820000|2021-07-10 23:30:20|135.04|133.54|135.08|133.58|135.09|133.59|135.04|133.54|7
1625959830000|2021-07-10 23:30:30|135.09|133.59|135.08|133.58|135.09|133.59|135.07|133.57|6
1625959840000|2021-07-10 23:30:40|135.09|133.59|135.12|133.62|135.16|133.66|135.09|133.59|12
1625959850000|2021-07-10 23:30:50|135.11|133.61|135.12|133.62|135.12|133.62|135.11|133.61|6
1625959860000|2021-07-10 23:31:00|135.11|133.61|135.14|133.64|135.14|133.64|135.11|133.61|12
1625959870000|2021-07-10 23:31:10|135.15|133.65|135.15|133.65|135.15|133.65|135.14|133.64|3
1625959880000|2021-07-10 23:31:20|135.14|133.64|135.14|133.64|135.15|133.65|135.14|133.64|5
1625959890000|2021-07-10 23:31:30|135.15|133.65|135.13|133.63|135.15|133.65|135.13|133.63|3
1625959900000|2021-07-10 23:31:40|135.14|133.64|135.13|133.63|135.14|133.64|135.13|133.63|4
1625959910000|2021-07-10 23:31:50|135.12|133.62|135.12|133.62|135.12|133.62|135.12|133.62|1
1625959930000|2021-07-10 23:32:10|135.13|133.63|135.09|133.59|135.13|133.63|135.09|133.59|8
1625959940000|2021-07-10 23:32:20|135.08|133.58|135.08|133.58|135.08|133.58|135.08|133.58|1
1625959950000|2021-07-10 23:32:30|135.09|133.59|135.07|133.57|135.09|133.59|135.07|133.57|3
1625959990000|2021-07-10 23:33:10|135.06|133.56|135.06|133.56|135.06|133.56|135.06|133.56|1
1625960000000|2021-07-10 23:33:20|135.07|133.57|135.02|133.52|135.07|133.57|135.02|133.52|10
1625960010000|2021-07-10 23:33:30|135|133.5|134.94|133.44|135|133.5|134.94|133.44|6
1625960020000|2021-07-10 23:33:40|134.95|133.45|134.99|133.49|134.99|133.49|134.94|133.44|10
1625960030000|2021-07-10 23:33:50|134.98|133.48|134.98|133.48|134.98|133.48|134.97|133.47|3
1625960040000|2021-07-10 23:34:00|134.99|133.49|135.04|133.54|135.04|133.54|134.99|133.49|13
1625960050000|2021-07-10 23:34:10|135.03|133.53|135.03|133.53|135.03|133.53|135.02|133.52|5
1625960060000|2021-07-10 23:34:20|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|6
1625960070000|2021-07-10 23:34:30|135.06|133.56|135.09|133.59|135.09|133.59|135.05|133.55|6
1625960080000|2021-07-10 23:34:40|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|4
1625960090000|2021-07-10 23:34:50|135.1|133.6|135.08|133.58|135.1|133.6|135.08|133.58|7
1625960100000|2021-07-10 23:35:00|135.09|133.59|135.07|133.57|135.09|133.59|135.05|133.55|8
1625960110000|2021-07-10 23:35:10|135.08|133.58|135.11|133.61|135.11|133.61|135.08|133.58|8
1625960120000|2021-07-10 23:35:20|135.1|133.6|135.11|133.61|135.12|133.62|135.1|133.6|8
1625960140000|2021-07-10 23:35:40|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1625960150000|2021-07-10 23:35:50|135.11|133.61|135.1|133.6|135.11|133.61|135.09|133.59|4
1625960160000|2021-07-10 23:36:00|135.09|133.59|135.06|133.56|135.09|133.59|135.05|133.55|5
1625960170000|2021-07-10 23:36:10|135.05|133.55|134.98|133.48|135.05|133.55|134.98|133.48|14
1625960180000|2021-07-10 23:36:20|134.99|133.49|135.02|133.52|135.02|133.52|134.99|133.49|5
1625960190000|2021-07-10 23:36:30|135.03|133.53|135|133.5|135.03|133.53|134.99|133.49|7
1625960200000|2021-07-10 23:36:40|135.01|133.51|135.01|133.51|135.01|133.51|135|133.5|7
1625960210000|2021-07-10 23:36:50|135|133.5|135|133.5|135.01|133.51|135|133.5|3
1625960220000|2021-07-10 23:37:00|135.01|133.51|135.05|133.55|135.05|133.55|135.01|133.51|11
1625960240000|2021-07-10 23:37:20|135.04|133.54|135.01|133.51|135.04|133.54|135|133.5|10
1625960250000|2021-07-10 23:37:30|135.02|133.52|135|133.5|135.03|133.53|135|133.5|9
1625960260000|2021-07-10 23:37:40|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1625960270000|2021-07-10 23:37:50|135|133.5|134.99|133.49|135.01|133.51|134.99|133.49|4
1625960280000|2021-07-10 23:38:00|135|133.5|135|133.5|135|133.5|135|133.5|1
1625960290000|2021-07-10 23:38:10|134.99|133.49|135|133.5|135|133.5|134.99|133.49|4
1625960300000|2021-07-10 23:38:20|134.99|133.49|134.96|133.46|134.99|133.49|134.96|133.46|6
1625960310000|2021-07-10 23:38:30|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|3
1625960320000|2021-07-10 23:38:40|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|2
1625960330000|2021-07-10 23:38:50|134.94|133.44|134.94|133.44|134.94|133.44|134.91|133.41|8
1625960340000|2021-07-10 23:39:00|134.95|133.45|134.98|133.48|134.99|133.49|134.95|133.45|8
1625960350000|2021-07-10 23:39:10|134.97|133.47|134.95|133.45|134.98|133.48|134.95|133.45|7
1625960360000|2021-07-10 23:39:20|134.98|133.48|134.98|133.48|134.98|133.48|134.96|133.46|7
1625960370000|2021-07-10 23:39:30|134.97|133.47|134.99|133.49|135|133.5|134.97|133.47|6
1625960380000|2021-07-10 23:39:40|135|133.5|134.96|133.46|135|133.5|134.96|133.46|4
1625960390000|2021-07-10 23:39:50|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|2
1625960400000|2021-07-10 23:40:00|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|6
1625960410000|2021-07-10 23:40:10|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1625960420000|2021-07-10 23:40:20|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|3
1625960430000|2021-07-10 23:40:30|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|2
1625960440000|2021-07-10 23:40:40|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1625960450000|2021-07-10 23:40:50|134.94|133.44|134.94|133.44|134.95|133.45|134.94|133.44|3
1625960460000|2021-07-10 23:41:00|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|8
1625960470000|2021-07-10 23:41:10|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|4
1625960480000|2021-07-10 23:41:20|134.96|133.46|134.96|133.46|134.96|133.46|134.95|133.45|3
1625960490000|2021-07-10 23:41:30|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1625960500000|2021-07-10 23:41:40|134.96|133.46|135|133.5|135.05|133.55|134.96|133.46|13
1625960510000|2021-07-10 23:41:50|134.99|133.49|134.97|133.47|134.99|133.49|134.95|133.45|7
1625960520000|2021-07-10 23:42:00|134.98|133.48|134.98|133.48|134.99|133.49|134.96|133.46|8
1625960530000|2021-07-10 23:42:10|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1625960540000|2021-07-10 23:42:20|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|2
1625960550000|2021-07-10 23:42:30|135|133.5|135.04|133.54|135.04|133.54|135|133.5|6
1625960560000|2021-07-10 23:42:40|135.03|133.53|135.01|133.51|135.04|133.54|135|133.5|11
1625960570000|2021-07-10 23:42:50|135.02|133.52|135.01|133.51|135.06|133.56|135.01|133.51|12
1625960580000|2021-07-10 23:43:00|135|133.5|135|133.5|135|133.5|134.99|133.49|3
1625960590000|2021-07-10 23:43:10|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|2
1625960610000|2021-07-10 23:43:30|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|2
1625960640000|2021-07-10 23:44:00|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1625960650000|2021-07-10 23:44:10|134.98|133.48|134.96|133.46|134.98|133.48|134.96|133.46|2
1625960670000|2021-07-10 23:44:30|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1625960700000|2021-07-10 23:45:00|134.96|133.46|135.01|133.51|135.02|133.52|134.96|133.46|10
1625960710000|2021-07-10 23:45:10|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|4
1625960720000|2021-07-10 23:45:20|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|3
1625960730000|2021-07-10 23:45:30|135.05|133.55|135.08|133.58|135.08|133.58|135.05|133.55|6
1625960740000|2021-07-10 23:45:40|135.09|133.59|135.07|133.57|135.09|133.59|135.07|133.57|3
1625960760000|2021-07-10 23:46:00|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|4
1625960770000|2021-07-10 23:46:10|135.06|133.56|135.07|133.57|135.07|133.57|135.06|133.56|2
1625960800000|2021-07-10 23:46:40|135.08|133.58|135.08|133.58|135.08|133.58|135.08|133.58|1
1625960810000|2021-07-10 23:46:50|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1625960820000|2021-07-10 23:47:00|135.11|133.61|135.08|133.58|135.12|133.62|135.08|133.58|6
1625960830000|2021-07-10 23:47:10|135.09|133.59|135.09|133.59|135.09|133.59|135.08|133.58|5
1625960840000|2021-07-10 23:47:20|135.08|133.58|135.08|133.58|135.09|133.59|135.07|133.57|5
1625960850000|2021-07-10 23:47:30|135.07|133.57|135.05|133.55|135.08|133.58|135.05|133.55|4
1625960860000|2021-07-10 23:47:40|135.04|133.54|135.02|133.52|135.04|133.54|135.01|133.51|6
1625960870000|2021-07-10 23:47:50|135.01|133.51|135.02|133.52|135.03|133.53|135.01|133.51|6
1625960880000|2021-07-10 23:48:00|135.03|133.53|135.07|133.57|135.07|133.57|135.03|133.53|7
1625960890000|2021-07-10 23:48:10|135.06|133.56|135.07|133.57|135.07|133.57|135.06|133.56|4
1625960900000|2021-07-10 23:48:20|135.06|133.56|135.06|133.56|135.07|133.57|135.06|133.56|7
1625960910000|2021-07-10 23:48:30|135.05|133.55|135.05|133.55|135.06|133.56|135.04|133.54|7
1625960920000|2021-07-10 23:48:40|135.04|133.54|135.02|133.52|135.04|133.54|135.02|133.52|3
1625960930000|2021-07-10 23:48:50|135.01|133.51|135.01|133.51|135.02|133.52|135.01|133.51|3
1625960980000|2021-07-10 23:49:40|135|133.5|134.93|133.43|135|133.5|134.92|133.42|6
1625961020000|2021-07-10 23:50:20|134.94|133.44|135|133.5|135.01|133.51|134.94|133.44|11
1625961030000|2021-07-10 23:50:30|135.01|133.51|135.02|133.52|135.03|133.53|135.01|133.51|4
1625961040000|2021-07-10 23:50:40|135.03|133.53|135.05|133.55|135.05|133.55|135.02|133.52|9
1625961050000|2021-07-10 23:50:50|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|4
1625961060000|2021-07-10 23:51:00|135.04|133.54|135.01|133.51|135.04|133.54|135.01|133.51|4
1625961070000|2021-07-10 23:51:10|135.02|133.52|134.98|133.48|135.02|133.52|134.97|133.47|8
1625961080000|2021-07-10 23:51:20|134.97|133.47|134.97|133.47|134.99|133.49|134.97|133.47|8
1625961090000|2021-07-10 23:51:30|134.98|133.48|134.96|133.46|134.98|133.48|134.95|133.45|4
1625961100000|2021-07-10 23:51:40|134.97|133.47|134.95|133.45|134.97|133.47|134.92|133.42|11
1625961110000|2021-07-10 23:51:50|134.96|133.46|134.93|133.43|134.96|133.46|134.93|133.43|4
1625961120000|2021-07-10 23:52:00|134.91|133.41|134.84|133.34|134.92|133.42|134.84|133.34|12
1625961130000|2021-07-10 23:52:10|134.83|133.33|134.83|133.33|134.84|133.34|134.82|133.32|5
1625961140000|2021-07-10 23:52:20|134.82|133.32|134.84|133.34|134.85|133.35|134.82|133.32|5
1625961150000|2021-07-10 23:52:30|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|3
1625961160000|2021-07-10 23:52:40|134.86|133.36|134.82|133.32|134.86|133.36|134.82|133.32|3
1625961180000|2021-07-10 23:53:00|134.81|133.31|134.77|133.27|134.82|133.32|134.77|133.27|6
1625961190000|2021-07-10 23:53:10|134.76|133.26|134.63|133.13|134.77|133.27|134.63|133.13|15
1625961200000|2021-07-10 23:53:20|134.64|133.14|134.61|133.11|134.64|133.14|134.6|133.1|8
1625961210000|2021-07-10 23:53:30|134.6|133.1|134.61|133.11|134.62|133.12|134.6|133.1|8
1625961220000|2021-07-10 23:53:40|134.62|133.12|134.68|133.18|134.68|133.18|134.61|133.11|8
1625961230000|2021-07-10 23:53:50|134.69|133.19|134.65|133.15|134.69|133.19|134.65|133.15|7
1625961240000|2021-07-10 23:54:00|134.64|133.14|134.56|133.06|134.65|133.15|134.56|133.06|13
1625961250000|2021-07-10 23:54:10|134.55|133.05|134.58|133.08|134.58|133.08|134.53|133.03|19
1625961260000|2021-07-10 23:54:20|134.59|133.09|134.58|133.08|134.6|133.1|134.56|133.06|12
1625961270000|2021-07-10 23:54:30|134.57|133.07|134.51|133.01|134.57|133.07|134.51|133.01|13
1625961280000|2021-07-10 23:54:40|134.52|133.02|134.48|132.98|134.52|133.02|134.48|132.98|8
1625961290000|2021-07-10 23:54:50|134.49|132.99|134.52|133.02|134.53|133.03|134.49|132.99|10
1625961300000|2021-07-10 23:55:00|134.5|133|134.63|133.13|134.63|133.13|134.5|133|12
1625961310000|2021-07-10 23:55:10|134.64|133.14|134.65|133.15|134.65|133.15|134.63|133.13|8
1625961320000|2021-07-10 23:55:20|134.64|133.14|134.59|133.09|134.64|133.14|134.58|133.08|11
1625961330000|2021-07-10 23:55:30|134.6|133.1|134.62|133.12|134.62|133.12|134.59|133.09|9
1625961340000|2021-07-10 23:55:40|134.63|133.13|134.6|133.1|134.64|133.14|134.6|133.1|10
1625961350000|2021-07-10 23:55:50|134.61|133.11|134.63|133.13|134.64|133.14|134.6|133.1|7
1625961360000|2021-07-10 23:56:00|134.62|133.12|134.61|133.11|134.62|133.12|134.6|133.1|6
1625961370000|2021-07-10 23:56:10|134.62|133.12|134.72|133.22|134.73|133.23|134.62|133.12|17
1625961380000|2021-07-10 23:56:20|134.73|133.23|134.67|133.17|134.74|133.24|134.67|133.17|12
1625961390000|2021-07-10 23:56:30|134.68|133.18|134.69|133.19|134.69|133.19|134.67|133.17|6
1625961400000|2021-07-10 23:56:40|134.7|133.2|134.71|133.21|134.75|133.25|134.7|133.2|10
1625961410000|2021-07-10 23:56:50|134.69|133.19|134.69|133.19|134.69|133.19|134.68|133.18|5
1625961420000|2021-07-10 23:57:00|134.68|133.18|134.7|133.2|134.7|133.2|134.68|133.18|3
1625961430000|2021-07-10 23:57:10|134.69|133.19|134.74|133.24|134.74|133.24|134.69|133.19|5
1625961440000|2021-07-10 23:57:20|134.76|133.26|134.77|133.27|134.79|133.29|134.75|133.25|8
1625961450000|2021-07-10 23:57:30|134.78|133.28|134.78|133.28|134.79|133.29|134.77|133.27|7
1625961460000|2021-07-10 23:57:40|134.79|133.29|134.8|133.3|134.8|133.3|134.78|133.28|4
1625961470000|2021-07-10 23:57:50|134.79|133.29|134.72|133.22|134.79|133.29|134.72|133.22|7
1625961480000|2021-07-10 23:58:00|134.71|133.21|134.71|133.21|134.71|133.21|134.69|133.19|5
1625961490000|2021-07-10 23:58:10|134.72|133.22|134.73|133.23|134.74|133.24|134.72|133.22|4
1625961500000|2021-07-10 23:58:20|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|3
1625961510000|2021-07-10 23:58:30|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1625961520000|2021-07-10 23:58:40|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1625961530000|2021-07-10 23:58:50|134.76|133.26|134.8|133.3|134.8|133.3|134.76|133.26|9
1625961540000|2021-07-10 23:59:00|134.79|133.29|134.75|133.25|134.8|133.3|134.74|133.24|7
1625961550000|2021-07-10 23:59:10|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|4
1625961560000|2021-07-10 23:59:20|134.76|133.26|134.78|133.28|134.79|133.29|134.76|133.26|11
1625961580000|2021-07-10 23:59:40|134.8|133.3|134.76|133.26|134.81|133.31|134.75|133.25|12
1625961590000|2021-07-10 23:59:50|134.75|133.25|134.74|133.24|134.76|133.26|134.71|133.21|14
1625961600000|2021-07-11 00:00:00|134.75|133.25|134.77|133.27|134.77|133.27|134.74|133.24|7
1625961610000|2021-07-11 00:00:10|134.76|133.26|134.79|133.29|134.79|133.29|134.76|133.26|4
1625961620000|2021-07-11 00:00:20|134.8|133.3|134.91|133.41|134.91|133.41|134.8|133.3|12
1625961630000|2021-07-11 00:00:30|134.93|133.43|135|133.5|135|133.5|134.93|133.43|10
1625961640000|2021-07-11 00:00:40|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|7
1625961650000|2021-07-11 00:00:50|135.02|133.52|135.01|133.51|135.03|133.53|135.01|133.51|5
1625961660000|2021-07-11 00:01:00|135.02|133.52|135.04|133.54|135.04|133.54|135.01|133.51|3
1625961670000|2021-07-11 00:01:10|135.03|133.53|134.82|133.32|135.03|133.53|134.82|133.32|19
1625961680000|2021-07-11 00:01:20|134.81|133.31|134.78|133.28|134.82|133.32|134.75|133.25|17
1625961690000|2021-07-11 00:01:30|134.81|133.31|134.82|133.32|134.83|133.33|134.81|133.31|6
1625961700000|2021-07-11 00:01:40|134.83|133.33|134.86|133.36|134.87|133.37|134.83|133.33|7
1625961710000|2021-07-11 00:01:50|134.87|133.37|135.06|133.56|135.06|133.56|134.87|133.37|17
1625961720000|2021-07-11 00:02:00|135.07|133.57|134.96|133.46|135.08|133.58|134.96|133.46|15
1625961730000|2021-07-11 00:02:10|134.95|133.45|134.99|133.49|135|133.5|134.94|133.44|11
1625961740000|2021-07-11 00:02:20|134.98|133.48|134.97|133.47|135.04|133.54|134.97|133.47|12
1625961750000|2021-07-11 00:02:30|134.98|133.48|135.02|133.52|135.04|133.54|134.97|133.47|11
1625961760000|2021-07-11 00:02:40|135.01|133.51|135.01|133.51|135.03|133.53|135.01|133.51|15
1625961770000|2021-07-11 00:02:50|135.02|133.52|134.97|133.47|135.02|133.52|134.97|133.47|9
1625961780000|2021-07-11 00:03:00|134.98|133.48|134.95|133.45|134.98|133.48|134.95|133.45|16
1625961790000|2021-07-11 00:03:10|134.96|133.46|134.98|133.48|134.99|133.49|134.94|133.44|8
1625961800000|2021-07-11 00:03:20|134.99|133.49|134.97|133.47|135|133.5|134.96|133.46|13
1625961810000|2021-07-11 00:03:30|134.98|133.48|134.98|133.48|135|133.5|134.97|133.47|7
1625961820000|2021-07-11 00:03:40|134.97|133.47|134.99|133.49|134.99|133.49|134.97|133.47|3
1625961830000|2021-07-11 00:03:50|134.98|133.48|134.96|133.46|134.98|133.48|134.96|133.46|7
1625961840000|2021-07-11 00:04:00|134.95|133.45|134.93|133.43|134.96|133.46|134.91|133.41|11
1625961850000|2021-07-11 00:04:10|134.92|133.42|134.86|133.36|134.92|133.42|134.86|133.36|8
1625961860000|2021-07-11 00:04:20|134.87|133.37|134.84|133.34|134.87|133.37|134.84|133.34|4
1625961870000|2021-07-11 00:04:30|134.85|133.35|134.77|133.27|134.85|133.35|134.77|133.27|7
1625961880000|2021-07-11 00:04:40|134.76|133.26|134.74|133.24|134.77|133.27|134.74|133.24|7
1625961890000|2021-07-11 00:04:50|134.73|133.23|134.69|133.19|134.74|133.24|134.69|133.19|12
1625961900000|2021-07-11 00:05:00|134.7|133.2|134.72|133.22|134.73|133.23|134.68|133.18|9
1625961910000|2021-07-11 00:05:10|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|7
1625961920000|2021-07-11 00:05:20|134.72|133.22|134.69|133.19|134.72|133.22|134.69|133.19|6
1625961930000|2021-07-11 00:05:30|134.68|133.18|134.63|133.13|134.68|133.18|134.59|133.09|12
1625961940000|2021-07-11 00:05:40|134.64|133.14|134.64|133.14|134.65|133.15|134.63|133.13|7
1625961950000|2021-07-11 00:05:50|134.63|133.13|134.58|133.08|134.63|133.13|134.58|133.08|12
1625961960000|2021-07-11 00:06:00|134.6|133.1|134.51|133.01|134.61|133.11|134.5|133|13
1625961970000|2021-07-11 00:06:10|134.52|133.02|134.55|133.05|134.55|133.05|134.5|133|12
1625961980000|2021-07-11 00:06:20|134.54|133.04|134.53|133.03|134.54|133.04|134.52|133.02|11
1625961990000|2021-07-11 00:06:30|134.52|133.02|134.54|133.04|134.54|133.04|134.52|133.02|5
1625962000000|2021-07-11 00:06:40|134.53|133.03|134.53|133.03|134.54|133.04|134.53|133.03|3
1625962020000|2021-07-11 00:07:00|134.54|133.04|134.54|133.04|134.55|133.05|134.53|133.03|5
1625962030000|2021-07-11 00:07:10|134.55|133.05|134.55|133.05|134.57|133.07|134.53|133.03|7
1625962040000|2021-07-11 00:07:20|134.56|133.06|134.57|133.07|134.58|133.08|134.56|133.06|4
1625962050000|2021-07-11 00:07:30|134.58|133.08|134.65|133.15|134.65|133.15|134.58|133.08|8
1625962060000|2021-07-11 00:07:40|134.66|133.16|134.65|133.15|134.67|133.17|134.65|133.15|10
1625962070000|2021-07-11 00:07:50|134.66|133.16|134.65|133.15|134.66|133.16|134.65|133.15|4
1625962080000|2021-07-11 00:08:00|134.66|133.16|134.66|133.16|134.66|133.16|134.66|133.16|1
1625962090000|2021-07-11 00:08:10|134.67|133.17|134.7|133.2|134.7|133.2|134.67|133.17|8
1625962100000|2021-07-11 00:08:20|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|3
1625962110000|2021-07-11 00:08:30|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|7
1625962120000|2021-07-11 00:08:40|134.75|133.25|134.79|133.29|134.79|133.29|134.75|133.25|6
1625962130000|2021-07-11 00:08:50|134.8|133.3|134.82|133.32|134.82|133.32|134.8|133.3|3
1625962140000|2021-07-11 00:09:00|134.84|133.34|134.84|133.34|134.84|133.34|134.83|133.33|7
1625962150000|2021-07-11 00:09:10|134.85|133.35|134.85|133.35|134.85|133.35|134.85|133.35|1
1625962160000|2021-07-11 00:09:20|134.86|133.36|134.9|133.4|134.9|133.4|134.86|133.36|7
1625962170000|2021-07-11 00:09:30|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|4
1625962180000|2021-07-11 00:09:40|134.89|133.39|134.89|133.39|134.89|133.39|134.89|133.39|1
1625962190000|2021-07-11 00:09:50|134.9|133.4|134.89|133.39|134.9|133.4|134.88|133.38|6
1625962200000|2021-07-11 00:10:00|134.88|133.38|134.89|133.39|134.89|133.39|134.88|133.38|4
1625962210000|2021-07-11 00:10:10|134.9|133.4|134.9|133.4|134.9|133.4|134.89|133.39|3
1625962220000|2021-07-11 00:10:20|134.89|133.39|134.91|133.41|134.92|133.42|134.89|133.39|9
1625962230000|2021-07-11 00:10:30|134.92|133.42|134.93|133.43|134.93|133.43|134.91|133.41|7
1625962240000|2021-07-11 00:10:40|134.92|133.42|134.98|133.48|134.99|133.49|134.92|133.42|9
1625962250000|2021-07-11 00:10:50|134.99|133.49|135.01|133.51|135.03|133.53|134.99|133.49|6
1625962260000|2021-07-11 00:11:00|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|8
1625962270000|2021-07-11 00:11:10|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|2
1625962280000|2021-07-11 00:11:20|135.06|133.56|135.23|133.73|135.23|133.73|135.06|133.56|15
1625962290000|2021-07-11 00:11:30|135.22|133.72|135.21|133.71|135.27|133.77|135.14|133.64|15
1625962300000|2021-07-11 00:11:40|135.22|133.72|135.27|133.77|135.27|133.77|135.22|133.72|5
1625962310000|2021-07-11 00:11:50|135.28|133.78|135.29|133.79|135.31|133.81|135.28|133.78|7
1625962320000|2021-07-11 00:12:00|135.3|133.8|135.33|133.83|135.34|133.84|135.29|133.79|16
1625962330000|2021-07-11 00:12:10|135.32|133.82|135.45|133.95|135.45|133.95|135.32|133.82|13
1625962340000|2021-07-11 00:12:20|135.46|133.96|135.49|133.99|135.52|134.02|135.46|133.96|15
1625962350000|2021-07-11 00:12:30|135.48|133.98|135.56|134.06|135.57|134.07|135.48|133.98|12
1625962360000|2021-07-11 00:12:40|135.57|134.07|135.59|134.09|135.59|134.09|135.54|134.04|11
1625962370000|2021-07-11 00:12:50|135.6|134.1|135.68|134.18|135.82|134.32|135.6|134.1|21
1625962380000|2021-07-11 00:13:00|135.67|134.17|135.57|134.07|135.67|134.17|135.57|134.07|18
1625962390000|2021-07-11 00:13:10|135.58|134.08|135.56|134.06|135.58|134.08|135.56|134.06|9
1625962400000|2021-07-11 00:13:20|135.57|134.07|135.81|134.31|135.82|134.32|135.56|134.06|20
1625962410000|2021-07-11 00:13:30|135.83|134.33|135.8|134.3|135.86|134.36|135.73|134.23|25
1625962420000|2021-07-11 00:13:40|135.81|134.31|135.84|134.34|135.85|134.35|135.81|134.31|11
1625962430000|2021-07-11 00:13:50|135.85|134.35|135.78|134.28|135.86|134.36|135.78|134.28|12
1625962440000|2021-07-11 00:14:00|135.79|134.29|135.8|134.3|135.82|134.32|135.77|134.27|12
1625962450000|2021-07-11 00:14:10|135.79|134.29|135.81|134.31|135.82|134.32|135.78|134.28|12
1625962460000|2021-07-11 00:14:20|135.82|134.32|135.79|134.29|135.83|134.33|135.78|134.28|14
1625962470000|2021-07-11 00:14:30|135.78|134.28|135.78|134.28|135.79|134.29|135.78|134.28|3
1625962480000|2021-07-11 00:14:40|135.77|134.27|135.76|134.26|135.77|134.27|135.76|134.26|4
1625962490000|2021-07-11 00:14:50|135.75|134.25|135.73|134.23|135.77|134.27|135.73|134.23|10
1625962500000|2021-07-11 00:15:00|135.74|134.24|135.9|134.4|135.9|134.4|135.74|134.24|19
1625962510000|2021-07-11 00:15:10|135.93|134.43|136.02|134.52|136.02|134.52|135.92|134.42|10
1625962520000|2021-07-11 00:15:20|136.01|134.51|136.06|134.56|136.08|134.58|135.99|134.49|21
1625962530000|2021-07-11 00:15:30|136.05|134.55|135.88|134.38|136.06|134.56|135.88|134.38|21
1625962540000|2021-07-11 00:15:40|135.87|134.37|135.81|134.31|135.87|134.37|135.81|134.31|5
1625962550000|2021-07-11 00:15:50|135.82|134.32|136.1|134.6|136.1|134.6|135.82|134.32|18
1625962560000|2021-07-11 00:16:00|136.11|134.61|136.1|134.6|136.11|134.61|136.08|134.58|10
1625962570000|2021-07-11 00:16:10|136.09|134.59|136.13|134.63|136.13|134.63|136.03|134.53|15
1625962580000|2021-07-11 00:16:20|136.12|134.62|136.14|134.64|136.14|134.64|136.11|134.61|8
1625962590000|2021-07-11 00:16:30|136.15|134.65|136.13|134.63|136.15|134.65|136.11|134.61|5
1625962600000|2021-07-11 00:16:40|136.14|134.64|136.22|134.72|136.24|134.74|136.1|134.6|21
1625962610000|2021-07-11 00:16:50|136.21|134.71|136.13|134.63|136.21|134.71|136.12|134.62|9
1625962620000|2021-07-11 00:17:00|136.12|134.62|136.05|134.55|136.12|134.62|136.03|134.53|13
1625962630000|2021-07-11 00:17:10|136.06|134.56|136.08|134.58|136.09|134.59|136.05|134.55|8
1625962640000|2021-07-11 00:17:20|136.07|134.57|136.07|134.57|136.15|134.65|136.06|134.56|14
1625962650000|2021-07-11 00:17:30|136.08|134.58|136.1|134.6|136.1|134.6|136.05|134.55|14
1625962660000|2021-07-11 00:17:40|136.09|134.59|136.08|134.58|136.1|134.6|136.06|134.56|15
1625962670000|2021-07-11 00:17:50|136.09|134.59|136.17|134.67|136.17|134.67|136.09|134.59|11
1625962680000|2021-07-11 00:18:00|136.18|134.68|136.15|134.65|136.2|134.7|136.15|134.65|13
1625962690000|2021-07-11 00:18:10|136.14|134.64|136.17|134.67|136.18|134.68|136.07|134.57|14
1625962700000|2021-07-11 00:18:20|136.18|134.68|136.06|134.56|136.18|134.68|136.06|134.56|21
1625962710000|2021-07-11 00:18:30|136.04|134.54|135.9|134.4|136.04|134.54|135.9|134.4|20
1625962720000|2021-07-11 00:18:40|135.91|134.41|135.96|134.46|135.97|134.47|135.87|134.37|15
1625962730000|2021-07-11 00:18:50|135.97|134.47|135.92|134.42|135.97|134.47|135.92|134.42|7
1625962740000|2021-07-11 00:19:00|135.91|134.41|135.79|134.29|135.91|134.41|135.79|134.29|17
1625962750000|2021-07-11 00:19:10|135.78|134.28|135.79|134.29|135.8|134.3|135.76|134.26|12
1625962760000|2021-07-11 00:19:20|135.78|134.28|135.77|134.27|135.78|134.28|135.76|134.26|6
1625962770000|2021-07-11 00:19:30|135.79|134.29|135.79|134.29|135.8|134.3|135.78|134.28|4
1625962780000|2021-07-11 00:19:40|135.8|134.3|135.8|134.3|135.8|134.3|135.79|134.29|7
1625962790000|2021-07-11 00:19:50|135.79|134.29|135.79|134.29|135.79|134.29|135.79|134.29|1
1625962800000|2021-07-11 00:20:00|135.78|134.28|135.77|134.27|135.78|134.28|135.77|134.27|2
1625962810000|2021-07-11 00:20:10|135.78|134.28|135.77|134.27|135.78|134.28|135.75|134.25|6
1625962820000|2021-07-11 00:20:20|135.76|134.26|135.69|134.19|135.77|134.27|135.69|134.19|11
1625962830000|2021-07-11 00:20:30|135.67|134.17|135.61|134.11|135.67|134.17|135.6|134.1|11
1625962840000|2021-07-11 00:20:40|135.6|134.1|135.52|134.02|135.6|134.1|135.52|134.02|9
1625962850000|2021-07-11 00:20:50|135.51|134.01|135.48|133.98|135.52|134.02|135.46|133.96|9
1625962860000|2021-07-11 00:21:00|135.49|133.99|135.49|133.99|135.52|134.02|135.47|133.97|14
1625962870000|2021-07-11 00:21:10|135.48|133.98|135.34|133.84|135.48|133.98|135.34|133.84|14
1625962880000|2021-07-11 00:21:20|135.33|133.83|135.25|133.75|135.33|133.83|135.25|133.75|13
1625962890000|2021-07-11 00:21:30|135.23|133.73|135.18|133.68|135.23|133.73|135.18|133.68|4
1625962900000|2021-07-11 00:21:40|135.19|133.69|135.22|133.72|135.24|133.74|135.18|133.68|9
1625962910000|2021-07-11 00:21:50|135.21|133.71|135.15|133.65|135.21|133.71|135.15|133.65|7
1625962920000|2021-07-11 00:22:00|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|2
1625962930000|2021-07-11 00:22:10|135.16|133.66|135.16|133.66|135.21|133.71|135.16|133.66|9
1625962940000|2021-07-11 00:22:20|135.15|133.65|135.18|133.68|135.18|133.68|135.15|133.65|6
1625962950000|2021-07-11 00:22:30|135.17|133.67|135.1|133.6|135.17|133.67|135.1|133.6|5
1625962960000|2021-07-11 00:22:40|135.09|133.59|135.09|133.59|135.09|133.59|135.09|133.59|1
1625962970000|2021-07-11 00:22:50|135.08|133.58|135.06|133.56|135.08|133.58|135.06|133.56|2
1625962980000|2021-07-11 00:23:00|135.05|133.55|135.07|133.57|135.07|133.57|135.03|133.53|7
1625962990000|2021-07-11 00:23:10|135.06|133.56|135.15|133.65|135.15|133.65|135.06|133.56|13
1625963000000|2021-07-11 00:23:20|135.14|133.64|135.08|133.58|135.15|133.65|135.08|133.58|12
1625963010000|2021-07-11 00:23:30|135.07|133.57|135.05|133.55|135.07|133.57|135.05|133.55|3
1625963020000|2021-07-11 00:23:40|135.04|133.54|134.99|133.49|135.04|133.54|134.98|133.48|12
1625963030000|2021-07-11 00:23:50|134.98|133.48|134.98|133.48|134.99|133.49|134.97|133.47|11
1625963040000|2021-07-11 00:24:00|134.99|133.49|134.94|133.44|135.01|133.51|134.94|133.44|12
1625963050000|2021-07-11 00:24:10|134.93|133.43|134.89|133.39|134.93|133.43|134.89|133.39|5
1625963060000|2021-07-11 00:24:20|134.88|133.38|134.8|133.3|134.88|133.38|134.8|133.3|11
1625963070000|2021-07-11 00:24:30|134.81|133.31|134.79|133.29|134.83|133.33|134.79|133.29|6
1625963080000|2021-07-11 00:24:40|134.8|133.3|134.84|133.34|134.84|133.34|134.79|133.29|17
1625963090000|2021-07-11 00:24:50|134.85|133.35|134.85|133.35|134.85|133.35|134.84|133.34|7
1625963100000|2021-07-11 00:25:00|134.84|133.34|134.79|133.29|134.84|133.34|134.79|133.29|8
1625963110000|2021-07-11 00:25:10|134.78|133.28|134.76|133.26|134.78|133.28|134.76|133.26|3
1625963120000|2021-07-11 00:25:20|134.75|133.25|134.75|133.25|134.76|133.26|134.75|133.25|3
1625963130000|2021-07-11 00:25:30|134.74|133.24|134.68|133.18|134.74|133.24|134.68|133.18|14
1625963140000|2021-07-11 00:25:40|134.69|133.19|134.59|133.09|134.69|133.19|134.59|133.09|13
1625963150000|2021-07-11 00:25:50|134.57|133.07|134.55|133.05|134.6|133.1|134.54|133.04|14
1625963160000|2021-07-11 00:26:00|134.56|133.06|134.65|133.15|134.65|133.15|134.56|133.06|14
1625963170000|2021-07-11 00:26:10|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|3
1625963180000|2021-07-11 00:26:20|134.68|133.18|134.66|133.16|134.69|133.19|134.66|133.16|7
1625963190000|2021-07-11 00:26:30|134.67|133.17|134.7|133.2|134.7|133.2|134.66|133.16|9
1625963200000|2021-07-11 00:26:40|134.74|133.24|134.73|133.23|134.81|133.31|134.73|133.23|18
1625963210000|2021-07-11 00:26:50|134.74|133.24|134.68|133.18|134.77|133.27|134.68|133.18|13
1625963220000|2021-07-11 00:27:00|134.67|133.17|134.55|133.05|134.67|133.17|134.55|133.05|15
1625963230000|2021-07-11 00:27:10|134.57|133.07|134.61|133.11|134.61|133.11|134.56|133.06|13
1625963240000|2021-07-11 00:27:20|134.63|133.13|134.65|133.15|134.68|133.18|134.63|133.13|10
1625963250000|2021-07-11 00:27:30|134.66|133.16|134.66|133.16|134.67|133.17|134.65|133.15|5
1625963260000|2021-07-11 00:27:40|134.67|133.17|134.65|133.15|134.67|133.17|134.64|133.14|7
1625963270000|2021-07-11 00:27:50|134.66|133.16|134.67|133.17|134.67|133.17|134.65|133.15|4
1625963280000|2021-07-11 00:28:00|134.68|133.18|134.69|133.19|134.69|133.19|134.68|133.18|2
1625963290000|2021-07-11 00:28:10|134.68|133.18|134.71|133.21|134.71|133.21|134.68|133.18|14
1625963300000|2021-07-11 00:28:20|134.72|133.22|134.74|133.24|134.74|133.24|134.71|133.21|9
1625963310000|2021-07-11 00:28:30|134.75|133.25|134.74|133.24|134.75|133.25|134.73|133.23|4
1625963320000|2021-07-11 00:28:40|134.75|133.25|134.8|133.3|134.8|133.3|134.75|133.25|6
1625963330000|2021-07-11 00:28:50|134.81|133.31|134.83|133.33|134.83|133.33|134.81|133.31|7
1625963340000|2021-07-11 00:29:00|134.82|133.32|134.72|133.22|134.82|133.32|134.71|133.21|9
1625963350000|2021-07-11 00:29:10|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1625963360000|2021-07-11 00:29:20|134.72|133.22|134.73|133.23|134.75|133.25|134.72|133.22|6
1625963370000|2021-07-11 00:29:30|134.74|133.24|134.76|133.26|134.76|133.26|134.73|133.23|5
1625963380000|2021-07-11 00:29:40|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|2
1625963390000|2021-07-11 00:29:50|134.78|133.28|134.79|133.29|134.79|133.29|134.78|133.28|2
1625963400000|2021-07-11 00:30:00|134.81|133.31|134.74|133.24|134.81|133.31|134.73|133.23|12
1625963410000|2021-07-11 00:30:10|134.73|133.23|134.74|133.24|134.74|133.24|134.73|133.23|2
1625963420000|2021-07-11 00:30:20|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1625963430000|2021-07-11 00:30:30|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1625963440000|2021-07-11 00:30:40|134.71|133.21|134.71|133.21|134.71|133.21|134.7|133.2|7
1625963450000|2021-07-11 00:30:50|134.72|133.22|134.71|133.21|134.72|133.22|134.7|133.2|5
1625963460000|2021-07-11 00:31:00|134.7|133.2|134.77|133.27|134.78|133.28|134.7|133.2|8
1625963470000|2021-07-11 00:31:10|134.76|133.26|134.74|133.24|134.76|133.26|134.74|133.24|3
1625963480000|2021-07-11 00:31:20|134.75|133.25|134.75|133.25|134.76|133.26|134.75|133.25|3
1625963490000|2021-07-11 00:31:30|134.76|133.26|134.76|133.26|134.76|133.26|134.76|133.26|1
1625963500000|2021-07-11 00:31:40|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|4
1625963510000|2021-07-11 00:31:50|134.75|133.25|134.68|133.18|134.75|133.25|134.68|133.18|8
1625963520000|2021-07-11 00:32:00|134.69|133.19|134.71|133.21|134.71|133.21|134.68|133.18|9
1625963530000|2021-07-11 00:32:10|134.7|133.2|134.65|133.15|134.71|133.21|134.65|133.15|8
1625963540000|2021-07-11 00:32:20|134.64|133.14|134.62|133.12|134.64|133.14|134.62|133.12|5
1625963550000|2021-07-11 00:32:30|134.61|133.11|134.64|133.14|134.64|133.14|134.61|133.11|6
1625963560000|2021-07-11 00:32:40|134.63|133.13|134.64|133.14|134.64|133.14|134.63|133.13|6
1625963570000|2021-07-11 00:32:50|134.63|133.13|134.64|133.14|134.64|133.14|134.61|133.11|7
1625963580000|2021-07-11 00:33:00|134.65|133.15|134.73|133.23|134.74|133.24|134.65|133.15|9
1625963590000|2021-07-11 00:33:10|134.74|133.24|134.74|133.24|134.75|133.25|134.73|133.23|9
1625963600000|2021-07-11 00:33:20|134.75|133.25|134.72|133.22|134.75|133.25|134.71|133.21|7
1625963610000|2021-07-11 00:33:30|134.71|133.21|134.67|133.17|134.72|133.22|134.66|133.16|10
1625963620000|2021-07-11 00:33:40|134.66|133.16|134.66|133.16|134.67|133.17|134.65|133.15|7
1625963630000|2021-07-11 00:33:50|134.67|133.17|134.64|133.14|134.67|133.17|134.63|133.13|7
1625963640000|2021-07-11 00:34:00|134.63|133.13|134.63|133.13|134.64|133.14|134.63|133.13|5
1625963650000|2021-07-11 00:34:10|134.64|133.14|134.61|133.11|134.64|133.14|134.61|133.11|6
1625963660000|2021-07-11 00:34:20|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|2
1625963680000|2021-07-11 00:34:40|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|4
1625963690000|2021-07-11 00:34:50|134.62|133.12|134.62|133.12|134.62|133.12|134.61|133.11|11
1625963700000|2021-07-11 00:35:00|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|2
1625963710000|2021-07-11 00:35:10|134.63|133.13|134.65|133.15|134.65|133.15|134.61|133.11|4
1625963720000|2021-07-11 00:35:20|134.66|133.16|134.65|133.15|134.66|133.16|134.65|133.15|8
1625963730000|2021-07-11 00:35:30|134.66|133.16|134.66|133.16|134.66|133.16|134.65|133.15|3
1625963740000|2021-07-11 00:35:40|134.67|133.17|134.68|133.18|134.68|133.18|134.67|133.17|2
1625963750000|2021-07-11 00:35:50|134.67|133.17|134.68|133.18|134.68|133.18|134.66|133.16|10
1625963760000|2021-07-11 00:36:00|134.67|133.17|134.68|133.18|134.68|133.18|134.67|133.17|2
1625963770000|2021-07-11 00:36:10|134.69|133.19|134.77|133.27|134.77|133.27|134.69|133.19|10
1625963780000|2021-07-11 00:36:20|134.79|133.29|134.82|133.32|134.83|133.33|134.79|133.29|8
1625963790000|2021-07-11 00:36:30|134.81|133.31|134.74|133.24|134.81|133.31|134.74|133.24|6
1625963800000|2021-07-11 00:36:40|134.73|133.23|134.74|133.24|134.74|133.24|134.73|133.23|2
1625963810000|2021-07-11 00:36:50|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1625963820000|2021-07-11 00:37:00|134.74|133.24|134.74|133.24|134.75|133.25|134.74|133.24|3
1625963840000|2021-07-11 00:37:20|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1625963850000|2021-07-11 00:37:30|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|8
1625963860000|2021-07-11 00:37:40|134.76|133.26|134.77|133.27|134.78|133.28|134.76|133.26|6
1625963870000|2021-07-11 00:37:50|134.78|133.28|134.78|133.28|134.78|133.28|134.77|133.27|5
1625963880000|2021-07-11 00:38:00|134.77|133.27|134.77|133.27|134.78|133.28|134.77|133.27|7
1625963890000|2021-07-11 00:38:10|134.78|133.28|134.78|133.28|134.78|133.28|134.77|133.27|5
1625963900000|2021-07-11 00:38:20|134.77|133.27|134.74|133.24|134.77|133.27|134.74|133.24|10
1625963910000|2021-07-11 00:38:30|134.73|133.23|134.73|133.23|134.74|133.24|134.73|133.23|3
1625963920000|2021-07-11 00:38:40|134.72|133.22|134.71|133.21|134.72|133.22|134.71|133.21|2
1625963930000|2021-07-11 00:38:50|134.72|133.22|134.71|133.21|134.72|133.22|134.71|133.21|2
1625963950000|2021-07-11 00:39:10|134.7|133.2|134.7|133.2|134.7|133.2|134.7|133.2|1
1625963970000|2021-07-11 00:39:30|134.71|133.21|134.7|133.2|134.71|133.21|134.7|133.2|2
1625963980000|2021-07-11 00:39:40|134.71|133.21|134.76|133.26|134.76|133.26|134.71|133.21|5
1625963990000|2021-07-11 00:39:50|134.75|133.25|134.76|133.26|134.76|133.26|134.74|133.24|6
1625964000000|2021-07-11 00:40:00|134.77|133.27|134.77|133.27|134.78|133.28|134.77|133.27|5
1625964010000|2021-07-11 00:40:10|134.78|133.28|134.74|133.24|134.78|133.28|134.74|133.24|6
1625964020000|2021-07-11 00:40:20|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1625964030000|2021-07-11 00:40:30|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1625964050000|2021-07-11 00:40:50|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|4
1625964060000|2021-07-11 00:41:00|134.75|133.25|134.75|133.25|134.75|133.25|134.74|133.24|5
1625964070000|2021-07-11 00:41:10|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625964080000|2021-07-11 00:41:20|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1625964090000|2021-07-11 00:41:30|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625964100000|2021-07-11 00:41:40|134.73|133.23|134.74|133.24|134.74|133.24|134.73|133.23|6
1625964120000|2021-07-11 00:42:00|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1625964140000|2021-07-11 00:42:20|134.73|133.23|134.71|133.21|134.73|133.23|134.71|133.21|5
1625964160000|2021-07-11 00:42:40|134.72|133.22|134.67|133.17|134.72|133.22|134.66|133.16|10
1625964170000|2021-07-11 00:42:50|134.68|133.18|134.67|133.17|134.68|133.18|134.67|133.17|4
1625964180000|2021-07-11 00:43:00|134.71|133.21|134.7|133.2|134.71|133.21|134.68|133.18|8
1625964190000|2021-07-11 00:43:10|134.69|133.19|134.69|133.19|134.69|133.19|134.68|133.18|5
1625964200000|2021-07-11 00:43:20|134.7|133.2|134.71|133.21|134.71|133.21|134.69|133.19|6
1625964210000|2021-07-11 00:43:30|134.7|133.2|134.71|133.21|134.71|133.21|134.7|133.2|6
1625964220000|2021-07-11 00:43:40|134.7|133.2|134.7|133.2|134.7|133.2|134.7|133.2|1
1625964230000|2021-07-11 00:43:50|134.71|133.21|134.77|133.27|134.77|133.27|134.71|133.21|9
1625964240000|2021-07-11 00:44:00|134.78|133.28|134.76|133.26|134.79|133.29|134.76|133.26|7
1625964250000|2021-07-11 00:44:10|134.77|133.27|134.75|133.25|134.77|133.27|134.74|133.24|9
1625964260000|2021-07-11 00:44:20|134.74|133.24|134.75|133.25|134.75|133.25|134.72|133.22|7
1625964270000|2021-07-11 00:44:30|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625964290000|2021-07-11 00:44:50|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|7
1625964300000|2021-07-11 00:45:00|134.74|133.24|134.74|133.24|134.74|133.24|134.72|133.22|5
1625964310000|2021-07-11 00:45:10|134.75|133.25|134.85|133.35|134.85|133.35|134.75|133.25|12
1625964320000|2021-07-11 00:45:20|134.84|133.34|134.83|133.33|134.85|133.35|134.81|133.31|14
1625964330000|2021-07-11 00:45:30|134.84|133.34|134.86|133.36|134.86|133.36|134.83|133.33|5
1625964340000|2021-07-11 00:45:40|134.87|133.37|134.88|133.38|134.88|133.38|134.87|133.37|2
1625964350000|2021-07-11 00:45:50|134.89|133.39|134.96|133.46|134.96|133.46|134.89|133.39|9
1625964360000|2021-07-11 00:46:00|134.97|133.47|135.04|133.54|135.04|133.54|134.97|133.47|10
1625964370000|2021-07-11 00:46:10|135.05|133.55|135.09|133.59|135.09|133.59|135.05|133.55|7
1625964380000|2021-07-11 00:46:20|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|6
1625964390000|2021-07-11 00:46:30|135.1|133.6|135.08|133.58|135.12|133.62|135.06|133.56|13
1625964400000|2021-07-11 00:46:40|135.09|133.59|135.11|133.61|135.12|133.62|135.09|133.59|11
1625964410000|2021-07-11 00:46:50|135.12|133.62|135.23|133.73|135.23|133.73|135.12|133.62|13
1625964420000|2021-07-11 00:47:00|135.22|133.72|135.18|133.68|135.23|133.73|135.18|133.68|6
1625964440000|2021-07-11 00:47:20|135.17|133.67|135.12|133.62|135.17|133.67|135.12|133.62|5
1625964450000|2021-07-11 00:47:30|135.11|133.61|135.1|133.6|135.11|133.61|135.08|133.58|10
1625964460000|2021-07-11 00:47:40|135.09|133.59|135.1|133.6|135.1|133.6|135.09|133.59|8
1625964470000|2021-07-11 00:47:50|135.09|133.59|135.14|133.64|135.14|133.64|135.09|133.59|5
1625964480000|2021-07-11 00:48:00|135.15|133.65|135.19|133.69|135.19|133.69|135.14|133.64|7
1625964490000|2021-07-11 00:48:10|135.18|133.68|135.27|133.77|135.27|133.77|135.18|133.68|18
1625964500000|2021-07-11 00:48:20|135.26|133.76|135.23|133.73|135.28|133.78|135.23|133.73|7
1625964510000|2021-07-11 00:48:30|135.22|133.72|135.25|133.75|135.25|133.75|135.21|133.71|6
1625964520000|2021-07-11 00:48:40|135.26|133.76|135.3|133.8|135.3|133.8|135.26|133.76|15
1625964530000|2021-07-11 00:48:50|135.29|133.79|135.32|133.82|135.32|133.82|135.28|133.78|7
1625964540000|2021-07-11 00:49:00|135.31|133.81|135.34|133.84|135.34|133.84|135.31|133.81|8
1625964550000|2021-07-11 00:49:10|135.35|133.85|135.29|133.79|135.36|133.86|135.28|133.78|11
1625964560000|2021-07-11 00:49:20|135.31|133.81|135.3|133.8|135.31|133.81|135.29|133.79|3
1625964570000|2021-07-11 00:49:30|135.29|133.79|135.29|133.79|135.3|133.8|135.29|133.79|3
1625964580000|2021-07-11 00:49:40|135.3|133.8|135.29|133.79|135.3|133.8|135.28|133.78|6
1625964590000|2021-07-11 00:49:50|135.28|133.78|135.29|133.79|135.29|133.79|135.28|133.78|2
1625964600000|2021-07-11 00:50:00|135.28|133.78|135.26|133.76|135.28|133.78|135.24|133.74|6
1625964610000|2021-07-11 00:50:10|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|4
1625964620000|2021-07-11 00:50:20|135.27|133.77|135.3|133.8|135.3|133.8|135.27|133.77|10
1625964630000|2021-07-11 00:50:30|135.31|133.81|135.33|133.83|135.33|133.83|135.3|133.8|15
1625964640000|2021-07-11 00:50:40|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1625964660000|2021-07-11 00:51:00|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625964670000|2021-07-11 00:51:10|135.29|133.79|135.26|133.76|135.29|133.79|135.26|133.76|5
1625964680000|2021-07-11 00:51:20|135.27|133.77|135.24|133.74|135.27|133.77|135.23|133.73|10
1625964690000|2021-07-11 00:51:30|135.25|133.75|135.24|133.74|135.25|133.75|135.2|133.7|11
1625964700000|2021-07-11 00:51:40|135.23|133.73|135.27|133.77|135.28|133.78|135.23|133.73|9
1625964720000|2021-07-11 00:52:00|135.28|133.78|135.34|133.84|135.35|133.85|135.27|133.77|15
1625964730000|2021-07-11 00:52:10|135.33|133.83|135.34|133.84|135.35|133.85|135.33|133.83|4
1625964740000|2021-07-11 00:52:20|135.35|133.85|135.39|133.89|135.39|133.89|135.35|133.85|5
1625964750000|2021-07-11 00:52:30|135.4|133.9|135.4|133.9|135.42|133.92|135.39|133.89|7
1625964760000|2021-07-11 00:52:40|135.41|133.91|135.45|133.95|135.45|133.95|135.41|133.91|6
1625964770000|2021-07-11 00:52:50|135.46|133.96|135.51|134.01|135.51|134.01|135.45|133.95|10
1625964780000|2021-07-11 00:53:00|135.5|134|135.51|134.01|135.52|134.02|135.47|133.97|15
1625964790000|2021-07-11 00:53:10|135.5|134|135.53|134.03|135.54|134.04|135.5|134|9
1625964800000|2021-07-11 00:53:20|135.54|134.04|135.48|133.98|135.54|134.04|135.48|133.98|15
1625964810000|2021-07-11 00:53:30|135.49|133.99|135.46|133.96|135.49|133.99|135.44|133.94|14
1625964820000|2021-07-11 00:53:40|135.45|133.95|135.49|133.99|135.49|133.99|135.45|133.95|6
1625964830000|2021-07-11 00:53:50|135.5|134|135.46|133.96|135.52|134.02|135.46|133.96|9
1625964840000|2021-07-11 00:54:00|135.47|133.97|135.49|133.99|135.51|134.01|135.47|133.97|10
1625964850000|2021-07-11 00:54:10|135.48|133.98|135.48|133.98|135.49|133.99|135.48|133.98|13
1625964860000|2021-07-11 00:54:20|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|4
1625964870000|2021-07-11 00:54:30|135.49|133.99|135.43|133.93|135.5|134|135.43|133.93|13
1625964880000|2021-07-11 00:54:40|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|2
1625964890000|2021-07-11 00:54:50|135.42|133.92|135.41|133.91|135.42|133.92|135.4|133.9|12
1625964900000|2021-07-11 00:55:00|135.42|133.92|135.4|133.9|135.42|133.92|135.4|133.9|5
1625964920000|2021-07-11 00:55:20|135.41|133.91|135.42|133.92|135.42|133.92|135.4|133.9|8
1625964930000|2021-07-11 00:55:30|135.44|133.94|135.42|133.92|135.49|133.99|135.42|133.92|13
1625964940000|2021-07-11 00:55:40|135.43|133.93|135.46|133.96|135.46|133.96|135.43|133.93|7
1625964950000|2021-07-11 00:55:50|135.45|133.95|135.47|133.97|135.47|133.97|135.45|133.95|7
1625964960000|2021-07-11 00:56:00|135.46|133.96|135.45|133.95|135.47|133.97|135.45|133.95|9
1625964970000|2021-07-11 00:56:10|135.44|133.94|135.46|133.96|135.46|133.96|135.44|133.94|3
1625964980000|2021-07-11 00:56:20|135.47|133.97|135.44|133.94|135.48|133.98|135.44|133.94|6
1625964990000|2021-07-11 00:56:30|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|5
1625965000000|2021-07-11 00:56:40|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|5
1625965010000|2021-07-11 00:56:50|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|6
1625965020000|2021-07-11 00:57:00|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|7
1625965030000|2021-07-11 00:57:10|135.46|133.96|135.44|133.94|135.46|133.96|135.44|133.94|3
1625965070000|2021-07-11 00:57:50|135.43|133.93|135.39|133.89|135.43|133.93|135.38|133.88|8
1625965080000|2021-07-11 00:58:00|135.38|133.88|135.38|133.88|135.38|133.88|135.38|133.88|1
1625965090000|2021-07-11 00:58:10|135.37|133.87|135.37|133.87|135.38|133.88|135.37|133.87|3
1625965120000|2021-07-11 00:58:40|135.36|133.86|135.34|133.84|135.36|133.86|135.34|133.84|3
1625965130000|2021-07-11 00:58:50|135.33|133.83|135.33|133.83|135.34|133.84|135.33|133.83|5
1625965140000|2021-07-11 00:59:00|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|2
1625965150000|2021-07-11 00:59:10|135.34|133.84|135.35|133.85|135.36|133.86|135.33|133.83|7
1625965160000|2021-07-11 00:59:20|135.36|133.86|135.36|133.86|135.36|133.86|135.35|133.85|3
1625965170000|2021-07-11 00:59:30|135.38|133.88|135.4|133.9|135.41|133.91|135.37|133.87|8
1625965180000|2021-07-11 00:59:40|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|3
1625965190000|2021-07-11 00:59:50|135.4|133.9|135.4|133.9|135.4|133.9|135.4|133.9|1
1625965200000|2021-07-11 01:00:00|135.42|133.92|135.48|133.98|135.49|133.99|135.42|133.92|9
1625965210000|2021-07-11 01:00:10|135.46|133.96|135.47|133.97|135.47|133.97|135.46|133.96|4
1625965220000|2021-07-11 01:00:20|135.49|133.99|135.48|133.98|135.49|133.99|135.48|133.98|2
1625965230000|2021-07-11 01:00:30|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|2
1625965240000|2021-07-11 01:00:40|135.47|133.97|135.44|133.94|135.48|133.98|135.44|133.94|8
1625965250000|2021-07-11 01:00:50|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|4
1625965260000|2021-07-11 01:01:00|135.4|133.9|135.4|133.9|135.41|133.91|135.4|133.9|3
1625965270000|2021-07-11 01:01:10|135.41|133.91|135.35|133.85|135.41|133.91|135.35|133.85|5
1625965280000|2021-07-11 01:01:20|135.34|133.84|135.26|133.76|135.34|133.84|135.24|133.74|15
1625965290000|2021-07-11 01:01:30|135.25|133.75|135.26|133.76|135.28|133.78|135.25|133.75|5
1625965300000|2021-07-11 01:01:40|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|4
1625965310000|2021-07-11 01:01:50|135.25|133.75|135.25|133.75|135.25|133.75|135.25|133.75|1
1625965320000|2021-07-11 01:02:00|135.24|133.74|135.21|133.71|135.24|133.74|135.21|133.71|4
1625965330000|2021-07-11 01:02:10|135.22|133.72|135.21|133.71|135.22|133.72|135.19|133.69|8
1625965340000|2021-07-11 01:02:20|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|2
1625965360000|2021-07-11 01:02:40|135.22|133.72|135.22|133.72|135.22|133.72|135.22|133.72|1
1625965370000|2021-07-11 01:02:50|135.23|133.73|135.22|133.72|135.24|133.74|135.22|133.72|8
1625965390000|2021-07-11 01:03:10|135.23|133.73|135.25|133.75|135.26|133.76|135.22|133.72|9
1625965400000|2021-07-11 01:03:20|135.26|133.76|135.27|133.77|135.28|133.78|135.26|133.76|5
1625965410000|2021-07-11 01:03:30|135.28|133.78|135.28|133.78|135.29|133.79|135.27|133.77|9
1625965420000|2021-07-11 01:03:40|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|2
1625965430000|2021-07-11 01:03:50|135.24|133.74|135.23|133.73|135.25|133.75|135.23|133.73|8
1625965440000|2021-07-11 01:04:00|135.22|133.72|135.12|133.62|135.22|133.72|135.12|133.62|7
1625965450000|2021-07-11 01:04:10|135.11|133.61|135.11|133.61|135.12|133.62|135.1|133.6|5
1625965460000|2021-07-11 01:04:20|135.1|133.6|135.11|133.61|135.12|133.62|135.1|133.6|8
1625965470000|2021-07-11 01:04:30|135.12|133.62|135.1|133.6|135.12|133.62|135.1|133.6|3
1625965480000|2021-07-11 01:04:40|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|5
1625965490000|2021-07-11 01:04:50|135.12|133.62|135.17|133.67|135.17|133.67|135.12|133.62|7
1625965500000|2021-07-11 01:05:00|135.16|133.66|135.12|133.62|135.17|133.67|135.12|133.62|11
1625965510000|2021-07-11 01:05:10|135.11|133.61|135.05|133.55|135.11|133.61|135.05|133.55|6
1625965520000|2021-07-11 01:05:20|135.04|133.54|135.03|133.53|135.06|133.56|135.03|133.53|4
1625965530000|2021-07-11 01:05:30|135.02|133.52|135.01|133.51|135.04|133.54|135.01|133.51|5
1625965540000|2021-07-11 01:05:40|135.02|133.52|134.99|133.49|135.02|133.52|134.98|133.48|10
1625965550000|2021-07-11 01:05:50|134.98|133.48|134.95|133.45|134.99|133.49|134.95|133.45|6
1625965560000|2021-07-11 01:06:00|134.96|133.46|134.95|133.45|134.96|133.46|134.94|133.44|6
1625965570000|2021-07-11 01:06:10|134.94|133.44|134.77|133.27|134.94|133.44|134.77|133.27|11
1625965580000|2021-07-11 01:06:20|134.78|133.28|134.8|133.3|134.8|133.3|134.76|133.26|6
1625965590000|2021-07-11 01:06:30|134.81|133.31|134.79|133.29|134.81|133.31|134.78|133.28|15
1625965600000|2021-07-11 01:06:40|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1625965610000|2021-07-11 01:06:50|134.77|133.27|134.78|133.28|134.78|133.28|134.77|133.27|2
1625965620000|2021-07-11 01:07:00|134.77|133.27|134.81|133.31|134.81|133.31|134.77|133.27|7
1625965630000|2021-07-11 01:07:10|134.82|133.32|134.86|133.36|134.87|133.37|134.81|133.31|8
1625965640000|2021-07-11 01:07:20|134.87|133.37|134.87|133.37|134.87|133.37|134.86|133.36|3
1625965650000|2021-07-11 01:07:30|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|3
1625965660000|2021-07-11 01:07:40|134.88|133.38|134.88|133.38|134.89|133.39|134.87|133.37|11
1625965670000|2021-07-11 01:07:50|134.87|133.37|134.87|133.37|134.88|133.38|134.86|133.36|7
1625965680000|2021-07-11 01:08:00|134.88|133.38|134.89|133.39|134.89|133.39|134.88|133.38|2
1625965690000|2021-07-11 01:08:10|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|4
1625965700000|2021-07-11 01:08:20|134.9|133.4|134.91|133.41|134.92|133.42|134.89|133.39|6
1625965710000|2021-07-11 01:08:30|134.92|133.42|134.87|133.37|134.92|133.42|134.87|133.37|8
1625965720000|2021-07-11 01:08:40|134.86|133.36|134.85|133.35|134.86|133.36|134.85|133.35|2
1625965730000|2021-07-11 01:08:50|134.84|133.34|134.82|133.32|134.84|133.34|134.82|133.32|4
1625965740000|2021-07-11 01:09:00|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|7
1625965750000|2021-07-11 01:09:10|134.82|133.32|134.82|133.32|134.83|133.33|134.82|133.32|9
1625965760000|2021-07-11 01:09:20|134.8|133.3|134.85|133.35|134.85|133.35|134.8|133.3|12
1625965770000|2021-07-11 01:09:30|134.86|133.36|134.84|133.34|134.87|133.37|134.83|133.33|6
1625965790000|2021-07-11 01:09:50|134.83|133.33|134.83|133.33|134.83|133.33|134.83|133.33|1
1625965800000|2021-07-11 01:10:00|134.82|133.32|134.75|133.25|134.82|133.32|134.74|133.24|9
1625965810000|2021-07-11 01:10:10|134.76|133.26|134.82|133.32|134.83|133.33|134.75|133.25|12
1625965820000|2021-07-11 01:10:20|134.83|133.33|134.86|133.36|134.86|133.36|134.82|133.32|6
1625965830000|2021-07-11 01:10:30|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|5
1625965840000|2021-07-11 01:10:40|134.85|133.35|134.86|133.36|134.86|133.36|134.85|133.35|6
1625965850000|2021-07-11 01:10:50|134.85|133.35|134.85|133.35|134.85|133.35|134.84|133.34|3
1625965860000|2021-07-11 01:11:00|134.84|133.34|134.9|133.4|134.9|133.4|134.84|133.34|8
1625965870000|2021-07-11 01:11:10|134.89|133.39|134.9|133.4|134.9|133.4|134.89|133.39|8
1625965880000|2021-07-11 01:11:20|134.91|133.41|134.91|133.41|134.91|133.41|134.9|133.4|7
1625965890000|2021-07-11 01:11:30|134.9|133.4|134.9|133.4|134.9|133.4|134.9|133.4|1
1625965900000|2021-07-11 01:11:40|134.91|133.41|134.89|133.39|134.91|133.41|134.89|133.39|5
1625965910000|2021-07-11 01:11:50|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|2
1625965920000|2021-07-11 01:12:00|134.88|133.38|134.85|133.35|134.88|133.38|134.85|133.35|4
1625965930000|2021-07-11 01:12:10|134.83|133.33|134.82|133.32|134.84|133.34|134.81|133.31|9
1625965940000|2021-07-11 01:12:20|134.83|133.33|134.87|133.37|134.88|133.38|134.81|133.31|10
1625965950000|2021-07-11 01:12:30|134.86|133.36|134.87|133.37|134.87|133.37|134.85|133.35|4
1625965960000|2021-07-11 01:12:40|134.88|133.38|134.9|133.4|134.91|133.41|134.87|133.37|10
1625965970000|2021-07-11 01:12:50|134.91|133.41|134.92|133.42|134.92|133.42|134.9|133.4|6
1625965980000|2021-07-11 01:13:00|134.91|133.41|134.98|133.48|134.98|133.48|134.91|133.41|9
1625965990000|2021-07-11 01:13:10|134.97|133.47|135|133.5|135|133.5|134.97|133.47|4
1625966000000|2021-07-11 01:13:20|135.01|133.51|135|133.5|135.01|133.51|135|133.5|2
1625966010000|2021-07-11 01:13:30|134.99|133.49|135.03|133.53|135.04|133.54|134.98|133.48|10
1625966020000|2021-07-11 01:13:40|135.04|133.54|135.03|133.53|135.05|133.55|135.02|133.52|14
1625966030000|2021-07-11 01:13:50|135.04|133.54|135.02|133.52|135.04|133.54|135.02|133.52|7
1625966040000|2021-07-11 01:14:00|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1625966050000|2021-07-11 01:14:10|135.01|133.51|134.92|133.42|135.02|133.52|134.92|133.42|11
1625966060000|2021-07-11 01:14:20|134.93|133.43|134.97|133.47|134.97|133.47|134.91|133.41|8
1625966070000|2021-07-11 01:14:30|134.96|133.46|134.94|133.44|134.98|133.48|134.94|133.44|8
1625966080000|2021-07-11 01:14:40|134.93|133.43|134.93|133.43|134.93|133.43|134.93|133.43|1
1625966110000|2021-07-11 01:15:10|134.94|133.44|134.97|133.47|134.98|133.48|134.94|133.44|6
1625966120000|2021-07-11 01:15:20|134.98|133.48|134.98|133.48|134.99|133.49|134.96|133.46|8
1625966130000|2021-07-11 01:15:30|134.99|133.49|135|133.5|135|133.5|134.99|133.49|4
1625966140000|2021-07-11 01:15:40|134.99|133.49|134.96|133.46|135|133.5|134.96|133.46|7
1625966150000|2021-07-11 01:15:50|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|4
1625966160000|2021-07-11 01:16:00|134.95|133.45|134.95|133.45|134.95|133.45|134.94|133.44|7
1625966170000|2021-07-11 01:16:10|134.94|133.44|134.95|133.45|134.95|133.45|134.94|133.44|4
1625966190000|2021-07-11 01:16:30|134.96|133.46|134.98|133.48|134.98|133.48|134.95|133.45|5
1625966200000|2021-07-11 01:16:40|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|8
1625966210000|2021-07-11 01:16:50|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|5
1625966240000|2021-07-11 01:17:20|135|133.5|135|133.5|135|133.5|135|133.5|1
1625966270000|2021-07-11 01:17:50|135.01|133.51|134.98|133.48|135.01|133.51|134.98|133.48|6
1625966290000|2021-07-11 01:18:10|134.99|133.49|134.97|133.47|134.99|133.49|134.97|133.47|2
1625966300000|2021-07-11 01:18:20|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1625966310000|2021-07-11 01:18:30|134.96|133.46|134.95|133.45|134.96|133.46|134.95|133.45|6
1625966320000|2021-07-11 01:18:40|134.96|133.46|134.86|133.36|134.96|133.46|134.81|133.31|17
1625966330000|2021-07-11 01:18:50|134.85|133.35|134.82|133.32|134.86|133.36|134.82|133.32|15
1625966340000|2021-07-11 01:19:00|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|7
1625966350000|2021-07-11 01:19:10|134.82|133.32|134.82|133.32|134.84|133.34|134.82|133.32|9
1625966360000|2021-07-11 01:19:20|134.81|133.31|134.81|133.31|134.82|133.32|134.81|133.31|3
1625966370000|2021-07-11 01:19:30|134.82|133.32|134.92|133.42|134.94|133.44|134.82|133.32|13
1625966380000|2021-07-11 01:19:40|134.91|133.41|134.9|133.4|134.91|133.41|134.89|133.39|10
1625966390000|2021-07-11 01:19:50|134.89|133.39|134.89|133.39|134.9|133.4|134.89|133.39|5
1625966400000|2021-07-11 01:20:00|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|2
1625966410000|2021-07-11 01:20:10|134.9|133.4|134.95|133.45|134.95|133.45|134.9|133.4|8
1625966420000|2021-07-11 01:20:20|134.96|133.46|135.01|133.51|135.01|133.51|134.96|133.46|4
1625966430000|2021-07-11 01:20:30|135.02|133.52|135.03|133.53|135.03|133.53|135.01|133.51|5
1625966440000|2021-07-11 01:20:40|135.04|133.54|135.07|133.57|135.07|133.57|135.04|133.54|11
1625966450000|2021-07-11 01:20:50|135.1|133.6|135.1|133.6|135.1|133.6|135.1|133.6|1
1625966460000|2021-07-11 01:21:00|135.11|133.61|135.12|133.62|135.13|133.63|135.11|133.61|4
1625966470000|2021-07-11 01:21:10|135.13|133.63|135.14|133.64|135.14|133.64|135.13|133.63|2
1625966480000|2021-07-11 01:21:20|135.13|133.63|135.21|133.71|135.22|133.72|135.13|133.63|6
1625966490000|2021-07-11 01:21:30|135.22|133.72|135.21|133.71|135.22|133.72|135.19|133.69|6
1625966500000|2021-07-11 01:21:40|135.2|133.7|135.21|133.71|135.22|133.72|135.2|133.7|4
1625966510000|2021-07-11 01:21:50|135.2|133.7|135.21|133.71|135.22|133.72|135.2|133.7|8
1625966520000|2021-07-11 01:22:00|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|12
1625966530000|2021-07-11 01:22:10|135.22|133.72|135.22|133.72|135.23|133.73|135.21|133.71|10
1625966540000|2021-07-11 01:22:20|135.21|133.71|135.21|133.71|135.21|133.71|135.21|133.71|1
1625966550000|2021-07-11 01:22:30|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|6
1625966560000|2021-07-11 01:22:40|135.25|133.75|135.3|133.8|135.31|133.81|135.25|133.75|10
1625966570000|2021-07-11 01:22:50|135.31|133.81|135.39|133.89|135.39|133.89|135.3|133.8|8
1625966580000|2021-07-11 01:23:00|135.41|133.91|135.44|133.94|135.45|133.95|135.41|133.91|6
1625966590000|2021-07-11 01:23:10|135.45|133.95|135.5|134|135.5|134|135.42|133.92|15
1625966600000|2021-07-11 01:23:20|135.49|133.99|135.56|134.06|135.56|134.06|135.49|133.99|10
1625966610000|2021-07-11 01:23:30|135.55|134.05|135.62|134.12|135.62|134.12|135.55|134.05|9
1625966620000|2021-07-11 01:23:40|135.61|134.11|135.66|134.16|135.66|134.16|135.61|134.11|5
1625966630000|2021-07-11 01:23:50|135.67|134.17|135.84|134.34|135.85|134.35|135.67|134.17|9
1625966640000|2021-07-11 01:24:00|135.83|134.33|135.58|134.08|135.83|134.33|135.58|134.08|17
1625966650000|2021-07-11 01:24:10|135.57|134.07|135.48|133.98|135.58|134.08|135.47|133.97|20
1625966660000|2021-07-11 01:24:20|135.47|133.97|135.44|133.94|135.48|133.98|135.44|133.94|11
1625966670000|2021-07-11 01:24:30|135.45|133.95|135.46|133.96|135.46|133.96|135.43|133.93|11
1625966680000|2021-07-11 01:24:40|135.47|133.97|135.57|134.07|135.57|134.07|135.47|133.97|13
1625966690000|2021-07-11 01:24:50|135.56|134.06|135.56|134.06|135.58|134.08|135.56|134.06|7
1625966700000|2021-07-11 01:25:00|135.57|134.07|135.66|134.16|135.67|134.17|135.55|134.05|15
1625966710000|2021-07-11 01:25:10|135.67|134.17|135.66|134.16|135.67|134.17|135.66|134.16|6
1625966730000|2021-07-11 01:25:30|135.67|134.17|135.67|134.17|135.68|134.18|135.67|134.17|3
1625966740000|2021-07-11 01:25:40|135.66|134.16|135.69|134.19|135.7|134.2|135.66|134.16|8
1625966750000|2021-07-11 01:25:50|135.68|134.18|135.69|134.19|135.7|134.2|135.68|134.18|6
1625966760000|2021-07-11 01:26:00|135.68|134.18|135.71|134.21|135.71|134.21|135.68|134.18|8
1625966770000|2021-07-11 01:26:10|135.72|134.22|135.72|134.22|135.72|134.22|135.71|134.21|9
1625966780000|2021-07-11 01:26:20|135.71|134.21|135.72|134.22|135.73|134.23|135.71|134.21|4
1625966790000|2021-07-11 01:26:30|135.71|134.21|135.78|134.28|135.78|134.28|135.71|134.21|14
1625966800000|2021-07-11 01:26:40|135.79|134.29|135.73|134.23|135.79|134.29|135.73|134.23|8
1625966810000|2021-07-11 01:26:50|135.74|134.24|135.73|134.23|135.74|134.24|135.72|134.22|6
1625966820000|2021-07-11 01:27:00|135.71|134.21|135.66|134.16|135.72|134.22|135.66|134.16|16
1625966830000|2021-07-11 01:27:10|135.65|134.15|135.65|134.15|135.65|134.15|135.65|134.15|1
1625966840000|2021-07-11 01:27:20|135.64|134.14|135.67|134.17|135.67|134.17|135.64|134.14|4
1625966850000|2021-07-11 01:27:30|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|4
1625966860000|2021-07-11 01:27:40|135.65|134.15|135.67|134.17|135.67|134.17|135.64|134.14|4
1625966870000|2021-07-11 01:27:50|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1625966880000|2021-07-11 01:28:00|135.66|134.16|135.71|134.21|135.72|134.22|135.66|134.16|13
1625966890000|2021-07-11 01:28:10|135.69|134.19|135.7|134.2|135.7|134.2|135.63|134.13|15
1625966900000|2021-07-11 01:28:20|135.69|134.19|135.68|134.18|135.69|134.19|135.68|134.18|2
1625966910000|2021-07-11 01:28:30|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1625966920000|2021-07-11 01:28:40|135.68|134.18|135.68|134.18|135.68|134.18|135.68|134.18|1
1625966930000|2021-07-11 01:28:50|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1625966940000|2021-07-11 01:29:00|135.68|134.18|135.7|134.2|135.7|134.2|135.68|134.18|3
1625966950000|2021-07-11 01:29:10|135.69|134.19|135.69|134.19|135.69|134.19|135.68|134.18|3
1625966960000|2021-07-11 01:29:20|135.68|134.18|135.68|134.18|135.69|134.19|135.68|134.18|3
1625966970000|2021-07-11 01:29:30|135.69|134.19|135.68|134.18|135.69|134.19|135.68|134.18|2
1625966980000|2021-07-11 01:29:40|135.69|134.19|135.63|134.13|135.69|134.19|135.63|134.13|6
1625966990000|2021-07-11 01:29:50|135.64|134.14|135.66|134.16|135.67|134.17|135.64|134.14|9
1625967000000|2021-07-11 01:30:00|135.65|134.15|135.7|134.2|135.71|134.21|135.65|134.15|8
1625967010000|2021-07-11 01:30:10|135.69|134.19|135.7|134.2|135.7|134.2|135.69|134.19|2
1625967020000|2021-07-11 01:30:20|135.69|134.19|135.67|134.17|135.69|134.19|135.67|134.17|3
1625967030000|2021-07-11 01:30:30|135.68|134.18|135.68|134.18|135.68|134.18|135.68|134.18|1
1625967040000|2021-07-11 01:30:40|135.67|134.17|135.65|134.15|135.67|134.17|135.65|134.15|3
1625967050000|2021-07-11 01:30:50|135.66|134.16|135.65|134.15|135.66|134.16|135.64|134.14|4
1625967060000|2021-07-11 01:31:00|135.64|134.14|135.64|134.14|135.65|134.15|135.64|134.14|3
1625967070000|2021-07-11 01:31:10|135.65|134.15|135.56|134.06|135.65|134.15|135.55|134.05|6
1625967080000|2021-07-11 01:31:20|135.53|134.03|135.52|134.02|135.54|134.04|135.52|134.02|6
1625967090000|2021-07-11 01:31:30|135.53|134.03|135.56|134.06|135.57|134.07|135.53|134.03|8
1625967100000|2021-07-11 01:31:40|135.55|134.05|135.5|134|135.55|134.05|135.49|133.99|10
1625967110000|2021-07-11 01:31:50|135.49|133.99|135.47|133.97|135.49|133.99|135.44|133.94|7
1625967120000|2021-07-11 01:32:00|135.48|133.98|135.56|134.06|135.56|134.06|135.48|133.98|7
1625967130000|2021-07-11 01:32:10|135.55|134.05|135.55|134.05|135.56|134.06|135.54|134.04|7
1625967140000|2021-07-11 01:32:20|135.56|134.06|135.55|134.05|135.56|134.06|135.55|134.05|4
1625967150000|2021-07-11 01:32:30|135.56|134.06|135.49|133.99|135.56|134.06|135.48|133.98|10
1625967160000|2021-07-11 01:32:40|135.48|133.98|135.48|133.98|135.49|133.99|135.48|133.98|7
1625967190000|2021-07-11 01:33:10|135.51|134.01|135.52|134.02|135.53|134.03|135.51|134.01|4
1625967200000|2021-07-11 01:33:20|135.53|134.03|135.54|134.04|135.54|134.04|135.53|134.03|2
1625967210000|2021-07-11 01:33:30|135.55|134.05|135.61|134.11|135.61|134.11|135.55|134.05|11
1625967220000|2021-07-11 01:33:40|135.6|134.1|135.6|134.1|135.6|134.1|135.59|134.09|3
1625967230000|2021-07-11 01:33:50|135.61|134.11|135.62|134.12|135.62|134.12|135.61|134.11|4
1625967240000|2021-07-11 01:34:00|135.61|134.11|135.61|134.11|135.62|134.12|135.61|134.11|5
1625967250000|2021-07-11 01:34:10|135.6|134.1|135.54|134.04|135.6|134.1|135.54|134.04|7
1625967260000|2021-07-11 01:34:20|135.55|134.05|135.54|134.04|135.55|134.05|135.54|134.04|4
1625967270000|2021-07-11 01:34:30|135.55|134.05|135.55|134.05|135.55|134.05|135.55|134.05|1
1625967280000|2021-07-11 01:34:40|135.54|134.04|135.54|134.04|135.55|134.05|135.54|134.04|3
1625967300000|2021-07-11 01:35:00|135.53|134.03|135.56|134.06|135.56|134.06|135.53|134.03|3
1625967310000|2021-07-11 01:35:10|135.55|134.05|135.58|134.08|135.59|134.09|135.55|134.05|7
1625967320000|2021-07-11 01:35:20|135.59|134.09|135.59|134.09|135.59|134.09|135.58|134.08|5
1625967330000|2021-07-11 01:35:30|135.58|134.08|135.75|134.25|135.77|134.27|135.58|134.08|12
1625967340000|2021-07-11 01:35:40|135.76|134.26|135.76|134.26|135.77|134.27|135.76|134.26|3
1625967350000|2021-07-11 01:35:50|135.75|134.25|135.77|134.27|135.77|134.27|135.75|134.25|5
1625967360000|2021-07-11 01:36:00|135.75|134.25|135.82|134.32|135.82|134.32|135.74|134.24|9
1625967370000|2021-07-11 01:36:10|135.81|134.31|135.81|134.31|135.82|134.32|135.8|134.3|7
1625967380000|2021-07-11 01:36:20|135.8|134.3|135.87|134.37|135.87|134.37|135.8|134.3|10
1625967390000|2021-07-11 01:36:30|135.88|134.38|135.98|134.48|136|134.5|135.88|134.38|9
1625967400000|2021-07-11 01:36:40|135.97|134.47|135.95|134.45|136|134.5|135.95|134.45|15
1625967410000|2021-07-11 01:36:50|135.94|134.44|135.93|134.43|135.95|134.45|135.93|134.43|6
1625967420000|2021-07-11 01:37:00|135.94|134.44|135.91|134.41|135.94|134.44|135.91|134.41|6
1625967430000|2021-07-11 01:37:10|135.92|134.42|135.93|134.43|135.96|134.46|135.92|134.42|7
1625967440000|2021-07-11 01:37:20|135.94|134.44|135.91|134.41|135.96|134.46|135.91|134.41|7
1625967450000|2021-07-11 01:37:30|135.9|134.4|135.92|134.42|135.92|134.42|135.9|134.4|5
1625967460000|2021-07-11 01:37:40|135.91|134.41|135.9|134.4|135.92|134.42|135.9|134.4|6
1625967470000|2021-07-11 01:37:50|135.91|134.41|135.88|134.38|135.91|134.41|135.87|134.37|11
1625967480000|2021-07-11 01:38:00|135.87|134.37|135.89|134.39|135.91|134.41|135.87|134.37|11
1625967490000|2021-07-11 01:38:10|135.87|134.37|135.87|134.37|135.88|134.38|135.87|134.37|5
1625967500000|2021-07-11 01:38:20|135.86|134.36|135.84|134.34|135.87|134.37|135.83|134.33|9
1625967510000|2021-07-11 01:38:30|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|4
1625967520000|2021-07-11 01:38:40|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|4
1625967530000|2021-07-11 01:38:50|135.83|134.33|135.83|134.33|135.84|134.34|135.83|134.33|3
1625967540000|2021-07-11 01:39:00|135.84|134.34|135.8|134.3|135.84|134.34|135.8|134.3|5
1625967550000|2021-07-11 01:39:10|135.79|134.29|135.79|134.29|135.79|134.29|135.79|134.29|1
1625967560000|2021-07-11 01:39:20|135.8|134.3|135.79|134.29|135.8|134.3|135.79|134.29|2
1625967590000|2021-07-11 01:39:50|135.82|134.32|135.85|134.35|135.85|134.35|135.8|134.3|12
1625967600000|2021-07-11 01:40:00|135.86|134.36|135.86|134.36|135.87|134.37|135.83|134.33|14
1625967610000|2021-07-11 01:40:10|135.87|134.37|135.84|134.34|135.97|134.47|135.84|134.34|22
1625967620000|2021-07-11 01:40:20|135.85|134.35|135.78|134.28|135.87|134.37|135.78|134.28|16
1625967630000|2021-07-11 01:40:30|135.73|134.23|135.7|134.2|135.74|134.24|135.68|134.18|20
1625967640000|2021-07-11 01:40:40|135.71|134.21|135.64|134.14|135.72|134.22|135.63|134.13|13
1625967650000|2021-07-11 01:40:50|135.65|134.15|135.63|134.13|135.67|134.17|135.63|134.13|10
1625967660000|2021-07-11 01:41:00|135.62|134.12|135.61|134.11|135.63|134.13|135.61|134.11|3
1625967670000|2021-07-11 01:41:10|135.62|134.12|135.61|134.11|135.62|134.12|135.61|134.11|6
1625967680000|2021-07-11 01:41:20|135.62|134.12|135.53|134.03|135.62|134.12|135.53|134.03|11
1625967690000|2021-07-11 01:41:30|135.52|134.02|135.4|133.9|135.52|134.02|135.39|133.89|10
1625967700000|2021-07-11 01:41:40|135.41|133.91|135.41|133.91|135.44|133.94|135.41|133.91|10
1625967710000|2021-07-11 01:41:50|135.42|133.92|135.42|133.92|135.42|133.92|135.41|133.91|3
1625967720000|2021-07-11 01:42:00|135.41|133.91|135.42|133.92|135.44|133.94|135.41|133.91|10
1625967730000|2021-07-11 01:42:10|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|3
1625967740000|2021-07-11 01:42:20|135.42|133.92|135.44|133.94|135.44|133.94|135.42|133.92|5
1625967750000|2021-07-11 01:42:30|135.43|133.93|135.44|133.94|135.45|133.95|135.43|133.93|6
1625967760000|2021-07-11 01:42:40|135.45|133.95|135.43|133.93|135.46|133.96|135.43|133.93|9
1625967770000|2021-07-11 01:42:50|135.44|133.94|135.4|133.9|135.44|133.94|135.39|133.89|11
1625967780000|2021-07-11 01:43:00|135.39|133.89|135.39|133.89|135.41|133.91|135.35|133.85|13
1625967790000|2021-07-11 01:43:10|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|4
1625967800000|2021-07-11 01:43:20|135.4|133.9|135.38|133.88|135.4|133.9|135.38|133.88|3
1625967810000|2021-07-11 01:43:30|135.37|133.87|135.35|133.85|135.37|133.87|135.34|133.84|8
1625967820000|2021-07-11 01:43:40|135.36|133.86|135.34|133.84|135.36|133.86|135.33|133.83|7
1625967830000|2021-07-11 01:43:50|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|10
1625967840000|2021-07-11 01:44:00|135.33|133.83|135.33|133.83|135.34|133.84|135.31|133.81|13
1625967850000|2021-07-11 01:44:10|135.34|133.84|135.32|133.82|135.34|133.84|135.32|133.82|7
1625967860000|2021-07-11 01:44:20|135.31|133.81|135.32|133.82|135.34|133.84|135.29|133.79|15
1625967870000|2021-07-11 01:44:30|135.33|133.83|135.29|133.79|135.33|133.83|135.29|133.79|6
1625967880000|2021-07-11 01:44:40|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625967890000|2021-07-11 01:44:50|135.29|133.79|135.3|133.8|135.3|133.8|135.29|133.79|6
1625967900000|2021-07-11 01:45:00|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1625967910000|2021-07-11 01:45:10|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1625967920000|2021-07-11 01:45:20|135.31|133.81|135.36|133.86|135.36|133.86|135.31|133.81|5
1625967930000|2021-07-11 01:45:30|135.37|133.87|135.37|133.87|135.41|133.91|135.37|133.87|13
1625967940000|2021-07-11 01:45:40|135.36|133.86|135.39|133.89|135.39|133.89|135.36|133.86|5
1625967950000|2021-07-11 01:45:50|135.4|133.9|135.4|133.9|135.4|133.9|135.39|133.89|3
1625967960000|2021-07-11 01:46:00|135.41|133.91|135.44|133.94|135.45|133.95|135.41|133.91|12
1625967980000|2021-07-11 01:46:20|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1625967990000|2021-07-11 01:46:30|135.44|133.94|135.47|133.97|135.47|133.97|135.44|133.94|9
1625968000000|2021-07-11 01:46:40|135.46|133.96|135.46|133.96|135.49|133.99|135.45|133.95|13
1625968010000|2021-07-11 01:46:50|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|6
1625968020000|2021-07-11 01:47:00|135.45|133.95|135.43|133.93|135.45|133.95|135.42|133.92|10
1625968030000|2021-07-11 01:47:10|135.44|133.94|135.45|133.95|135.45|133.95|135.42|133.92|12
1625968040000|2021-07-11 01:47:20|135.46|133.96|135.5|134|135.5|134|135.46|133.96|11
1625968050000|2021-07-11 01:47:30|135.49|133.99|135.49|133.99|135.5|134|135.49|133.99|3
1625968060000|2021-07-11 01:47:40|135.5|134|135.52|134.02|135.52|134.02|135.5|134|9
1625968070000|2021-07-11 01:47:50|135.51|134.01|135.38|133.88|135.52|134.02|135.37|133.87|14
1625968080000|2021-07-11 01:48:00|135.37|133.87|135.32|133.82|135.37|133.87|135.31|133.81|14
1625968090000|2021-07-11 01:48:10|135.31|133.81|135.28|133.78|135.32|133.82|135.28|133.78|11
1625968100000|2021-07-11 01:48:20|135.27|133.77|135.29|133.79|135.3|133.8|135.26|133.76|9
1625968110000|2021-07-11 01:48:30|135.27|133.77|135.26|133.76|135.28|133.78|135.26|133.76|10
1625968120000|2021-07-11 01:48:40|135.25|133.75|135.24|133.74|135.26|133.76|135.24|133.74|12
1625968130000|2021-07-11 01:48:50|135.25|133.75|135.3|133.8|135.3|133.8|135.25|133.75|8
1625968140000|2021-07-11 01:49:00|135.31|133.81|135.31|133.81|135.31|133.81|135.29|133.79|5
1625968150000|2021-07-11 01:49:10|135.3|133.8|135.28|133.78|135.3|133.8|135.28|133.78|3
1625968160000|2021-07-11 01:49:20|135.27|133.77|135.21|133.71|135.27|133.77|135.21|133.71|8
1625968170000|2021-07-11 01:49:30|135.2|133.7|135.2|133.7|135.2|133.7|135.16|133.66|12
1625968180000|2021-07-11 01:49:40|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|6
1625968190000|2021-07-11 01:49:50|135.19|133.69|135.22|133.72|135.23|133.73|135.18|133.68|8
1625968200000|2021-07-11 01:50:00|135.23|133.73|135.26|133.76|135.26|133.76|135.22|133.72|14
1625968210000|2021-07-11 01:50:10|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|4
1625968220000|2021-07-11 01:50:20|135.29|133.79|135.29|133.79|135.31|133.81|135.28|133.78|8
1625968230000|2021-07-11 01:50:30|135.3|133.8|135.37|133.87|135.37|133.87|135.3|133.8|5
1625968240000|2021-07-11 01:50:40|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|3
1625968250000|2021-07-11 01:50:50|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|4
1625968270000|2021-07-11 01:51:10|135.33|133.83|135.32|133.82|135.33|133.83|135.31|133.81|3
1625968280000|2021-07-11 01:51:20|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|4
1625968290000|2021-07-11 01:51:30|135.33|133.83|135.37|133.87|135.37|133.87|135.32|133.82|6
1625968300000|2021-07-11 01:51:40|135.36|133.86|135.31|133.81|135.37|133.87|135.31|133.81|12
1625968310000|2021-07-11 01:51:50|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|2
1625968320000|2021-07-11 01:52:00|135.3|133.8|135.3|133.8|135.3|133.8|135.29|133.79|9
1625968340000|2021-07-11 01:52:20|135.29|133.79|135.32|133.82|135.32|133.82|135.29|133.79|8
1625968350000|2021-07-11 01:52:30|135.31|133.81|135.31|133.81|135.32|133.82|135.3|133.8|13
1625968360000|2021-07-11 01:52:40|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|11
1625968370000|2021-07-11 01:52:50|135.31|133.81|135.33|133.83|135.33|133.83|135.3|133.8|9
1625968380000|2021-07-11 01:53:00|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|4
1625968390000|2021-07-11 01:53:10|135.35|133.85|135.37|133.87|135.38|133.88|135.34|133.84|12
1625968400000|2021-07-11 01:53:20|135.38|133.88|135.38|133.88|135.39|133.89|135.38|133.88|3
1625968410000|2021-07-11 01:53:30|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|5
1625968420000|2021-07-11 01:53:40|135.38|133.88|135.4|133.9|135.4|133.9|135.38|133.88|11
1625968430000|2021-07-11 01:53:50|135.39|133.89|135.37|133.87|135.4|133.9|135.37|133.87|12
1625968440000|2021-07-11 01:54:00|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|6
1625968450000|2021-07-11 01:54:10|135.36|133.86|135.34|133.84|135.36|133.86|135.33|133.83|5
1625968460000|2021-07-11 01:54:20|135.33|133.83|135.27|133.77|135.33|133.83|135.27|133.77|4
1625968470000|2021-07-11 01:54:30|135.28|133.78|135.26|133.76|135.28|133.78|135.25|133.75|9
1625968480000|2021-07-11 01:54:40|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1625968490000|2021-07-11 01:54:50|135.25|133.75|135.24|133.74|135.26|133.76|135.24|133.74|10
1625968510000|2021-07-11 01:55:10|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1625968520000|2021-07-11 01:55:20|135.26|133.76|135.31|133.81|135.32|133.82|135.26|133.76|12
1625968530000|2021-07-11 01:55:30|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|6
1625968540000|2021-07-11 01:55:40|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|2
1625968550000|2021-07-11 01:55:50|135.32|133.82|135.36|133.86|135.36|133.86|135.31|133.81|6
1625968560000|2021-07-11 01:56:00|135.37|133.87|135.34|133.84|135.39|133.89|135.34|133.84|11
1625968570000|2021-07-11 01:56:10|135.35|133.85|135.35|133.85|135.37|133.87|135.35|133.85|7
1625968580000|2021-07-11 01:56:20|135.36|133.86|135.34|133.84|135.36|133.86|135.34|133.84|7
1625968590000|2021-07-11 01:56:30|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1625968600000|2021-07-11 01:56:40|135.38|133.88|135.39|133.89|135.39|133.89|135.38|133.88|4
1625968610000|2021-07-11 01:56:50|135.38|133.88|135.39|133.89|135.39|133.89|135.38|133.88|2
1625968620000|2021-07-11 01:57:00|135.38|133.88|135.39|133.89|135.39|133.89|135.38|133.88|2
1625968640000|2021-07-11 01:57:20|135.38|133.88|135.38|133.88|135.38|133.88|135.38|133.88|1
1625968650000|2021-07-11 01:57:30|135.39|133.89|135.35|133.85|135.39|133.89|135.35|133.85|5
1625968660000|2021-07-11 01:57:40|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|5
1625968670000|2021-07-11 01:57:50|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1625968680000|2021-07-11 01:58:00|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|3
1625968690000|2021-07-11 01:58:10|135.33|133.83|135.38|133.88|135.38|133.88|135.33|133.83|9
1625968700000|2021-07-11 01:58:20|135.37|133.87|135.38|133.88|135.38|133.88|135.37|133.87|2
1625968710000|2021-07-11 01:58:30|135.37|133.87|135.29|133.79|135.37|133.87|135.29|133.79|7
1625968730000|2021-07-11 01:58:50|135.3|133.8|135.31|133.81|135.32|133.82|135.3|133.8|4
1625968740000|2021-07-11 01:59:00|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|5
1625968750000|2021-07-11 01:59:10|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1625968760000|2021-07-11 01:59:20|135.29|133.79|135.29|133.79|135.3|133.8|135.29|133.79|3
1625968770000|2021-07-11 01:59:30|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625968780000|2021-07-11 01:59:40|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1625968790000|2021-07-11 01:59:50|135.3|133.8|135.28|133.78|135.3|133.8|135.27|133.77|5
1625968800000|2021-07-11 02:00:00|135.29|133.79|135.33|133.83|135.34|133.84|135.29|133.79|16
1625968810000|2021-07-11 02:00:10|135.34|133.84|135.3|133.8|135.34|133.84|135.3|133.8|5
1625968820000|2021-07-11 02:00:20|135.29|133.79|135.31|133.81|135.31|133.81|135.29|133.79|3
1625968830000|2021-07-11 02:00:30|135.3|133.8|135.27|133.77|135.3|133.8|135.27|133.77|6
1625968840000|2021-07-11 02:00:40|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|5
1625968850000|2021-07-11 02:00:50|135.27|133.77|135.27|133.77|135.27|133.77|135.26|133.76|3
1625968880000|2021-07-11 02:01:20|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1625968890000|2021-07-11 02:01:30|135.27|133.77|135.3|133.8|135.3|133.8|135.27|133.77|6
1625968910000|2021-07-11 02:01:50|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1625968920000|2021-07-11 02:02:00|135.31|133.81|135.31|133.81|135.32|133.82|135.31|133.81|3
1625968930000|2021-07-11 02:02:10|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1625968940000|2021-07-11 02:02:20|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1625968950000|2021-07-11 02:02:30|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1625968960000|2021-07-11 02:02:40|135.32|133.82|135.33|133.83|135.33|133.83|135.31|133.81|5
1625968970000|2021-07-11 02:02:50|135.35|133.85|135.37|133.87|135.37|133.87|135.35|133.85|7
1625968980000|2021-07-11 02:03:00|135.36|133.86|135.39|133.89|135.39|133.89|135.36|133.86|6
1625968990000|2021-07-11 02:03:10|135.4|133.9|135.4|133.9|135.4|133.9|135.4|133.9|1
1625969000000|2021-07-11 02:03:20|135.41|133.91|135.41|133.91|135.41|133.91|135.4|133.9|3
1625969020000|2021-07-11 02:03:40|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|2
1625969030000|2021-07-11 02:03:50|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|2
1625969050000|2021-07-11 02:04:10|135.38|133.88|135.35|133.85|135.38|133.88|135.35|133.85|4
1625969060000|2021-07-11 02:04:20|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|3
1625969070000|2021-07-11 02:04:30|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|2
1625969080000|2021-07-11 02:04:40|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625969110000|2021-07-11 02:05:10|135.29|133.79|135.26|133.76|135.29|133.79|135.26|133.76|4
1625969120000|2021-07-11 02:05:20|135.25|133.75|135.25|133.75|135.25|133.75|135.24|133.74|5
1625969130000|2021-07-11 02:05:30|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|6
1625969140000|2021-07-11 02:05:40|135.24|133.74|135.24|133.74|135.25|133.75|135.23|133.73|7
1625969150000|2021-07-11 02:05:50|135.25|133.75|135.25|133.75|135.26|133.76|135.24|133.74|4
1625969160000|2021-07-11 02:06:00|135.26|133.76|135.26|133.76|135.27|133.77|135.25|133.75|15
1625969170000|2021-07-11 02:06:10|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|2
1625969180000|2021-07-11 02:06:20|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|6
1625969190000|2021-07-11 02:06:30|135.27|133.77|135.27|133.77|135.28|133.78|135.27|133.77|5
1625969220000|2021-07-11 02:07:00|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|4
1625969240000|2021-07-11 02:07:20|135.26|133.76|135.26|133.76|135.26|133.76|135.25|133.75|3
1625969260000|2021-07-11 02:07:40|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1625969280000|2021-07-11 02:08:00|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1625969290000|2021-07-11 02:08:10|135.27|133.77|135.26|133.76|135.27|133.77|135.25|133.75|3
1625969300000|2021-07-11 02:08:20|135.25|133.75|135.25|133.75|135.25|133.75|135.25|133.75|1
1625969310000|2021-07-11 02:08:30|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|2
1625969320000|2021-07-11 02:08:40|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|2
1625969330000|2021-07-11 02:08:50|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1625969350000|2021-07-11 02:09:10|135.21|133.71|135.21|133.71|135.22|133.72|135.21|133.71|3
1625969360000|2021-07-11 02:09:20|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|2
1625969370000|2021-07-11 02:09:30|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|3
1625969380000|2021-07-11 02:09:40|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|2
1625969390000|2021-07-11 02:09:50|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|3
1625969420000|2021-07-11 02:10:20|135.2|133.7|135.18|133.68|135.2|133.7|135.18|133.68|3
1625969430000|2021-07-11 02:10:30|135.17|133.67|135.17|133.67|135.17|133.67|135.17|133.67|1
1625969440000|2021-07-11 02:10:40|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1625969450000|2021-07-11 02:10:50|135.16|133.66|135.12|133.62|135.16|133.66|135.11|133.61|8
1625969460000|2021-07-11 02:11:00|135.11|133.61|135.12|133.62|135.12|133.62|135.11|133.61|2
1625969470000|2021-07-11 02:11:10|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|3
1625969480000|2021-07-11 02:11:20|135.12|133.62|135.17|133.67|135.17|133.67|135.12|133.62|5
1625969490000|2021-07-11 02:11:30|135.16|133.66|135.16|133.66|135.17|133.67|135.15|133.65|5
1625969500000|2021-07-11 02:11:40|135.15|133.65|135.25|133.75|135.25|133.75|135.15|133.65|11
1625969510000|2021-07-11 02:11:50|135.26|133.76|135.29|133.79|135.31|133.81|135.26|133.76|7
1625969520000|2021-07-11 02:12:00|135.3|133.8|135.3|133.8|135.3|133.8|135.29|133.79|5
1625969530000|2021-07-11 02:12:10|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1625969540000|2021-07-11 02:12:20|135.3|133.8|135.32|133.82|135.34|133.84|135.3|133.8|16
1625969550000|2021-07-11 02:12:30|135.33|133.83|135.34|133.84|135.34|133.84|135.32|133.82|9
1625969560000|2021-07-11 02:12:40|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|6
1625969570000|2021-07-11 02:12:50|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|4
1625969580000|2021-07-11 02:13:00|135.35|133.85|135.31|133.81|135.35|133.85|135.31|133.81|7
1625969590000|2021-07-11 02:13:10|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|4
1625969600000|2021-07-11 02:13:20|135.3|133.8|135.28|133.78|135.3|133.8|135.28|133.78|3
1625969610000|2021-07-11 02:13:30|135.29|133.79|135.26|133.76|135.29|133.79|135.26|133.76|2
1625969620000|2021-07-11 02:13:40|135.25|133.75|135.23|133.73|135.25|133.75|135.22|133.72|7
1625969630000|2021-07-11 02:13:50|135.25|133.75|135.21|133.71|135.27|133.77|135.21|133.71|11
1625969640000|2021-07-11 02:14:00|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|6
1625969650000|2021-07-11 02:14:10|135.22|133.72|135.17|133.67|135.22|133.72|135.17|133.67|6
1625969660000|2021-07-11 02:14:20|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|2
1625969670000|2021-07-11 02:14:30|135.18|133.68|135.18|133.68|135.18|133.68|135.17|133.67|7
1625969680000|2021-07-11 02:14:40|135.17|133.67|135.18|133.68|135.18|133.68|135.17|133.67|2
1625969690000|2021-07-11 02:14:50|135.17|133.67|135.17|133.67|135.17|133.67|135.17|133.67|1
1625969700000|2021-07-11 02:15:00|135.16|133.66|135.08|133.58|135.16|133.66|135.08|133.58|9
1625969720000|2021-07-11 02:15:20|135.07|133.57|135.01|133.51|135.07|133.57|135.01|133.51|9
1625969730000|2021-07-11 02:15:30|135|133.5|134.96|133.46|135|133.5|134.96|133.46|10
1625969740000|2021-07-11 02:15:40|134.95|133.45|134.93|133.43|134.95|133.45|134.93|133.43|8
1625969750000|2021-07-11 02:15:50|134.92|133.42|134.9|133.4|134.92|133.42|134.9|133.4|5
1625969760000|2021-07-11 02:16:00|134.91|133.41|134.85|133.35|134.91|133.41|134.85|133.35|6
1625969770000|2021-07-11 02:16:10|134.84|133.34|134.83|133.33|134.86|133.36|134.81|133.31|8
1625969780000|2021-07-11 02:16:20|134.85|133.35|134.9|133.4|134.91|133.41|134.85|133.35|10
1625969790000|2021-07-11 02:16:30|134.89|133.39|134.85|133.35|134.89|133.39|134.85|133.35|5
1625969800000|2021-07-11 02:16:40|134.84|133.34|134.84|133.34|134.84|133.34|134.83|133.33|3
1625969810000|2021-07-11 02:16:50|134.83|133.33|134.84|133.34|134.84|133.34|134.83|133.33|2
1625969820000|2021-07-11 02:17:00|134.83|133.33|134.81|133.31|134.84|133.34|134.81|133.31|8
1625969830000|2021-07-11 02:17:10|134.82|133.32|134.82|133.32|134.83|133.33|134.81|133.31|9
1625969840000|2021-07-11 02:17:20|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|5
1625969850000|2021-07-11 02:17:30|134.82|133.32|134.82|133.32|134.83|133.33|134.82|133.32|5
1625969860000|2021-07-11 02:17:40|134.81|133.31|134.82|133.32|134.82|133.32|134.81|133.31|4
1625969880000|2021-07-11 02:18:00|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|3
1625969890000|2021-07-11 02:18:10|134.84|133.34|134.83|133.33|134.84|133.34|134.82|133.32|6
1625969900000|2021-07-11 02:18:20|134.85|133.35|134.9|133.4|134.9|133.4|134.85|133.35|9
1625969910000|2021-07-11 02:18:30|134.91|133.41|134.98|133.48|134.98|133.48|134.91|133.41|7
1625969920000|2021-07-11 02:18:40|134.99|133.49|135.02|133.52|135.02|133.52|134.98|133.48|7
1625969930000|2021-07-11 02:18:50|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|4
1625969940000|2021-07-11 02:19:00|135.03|133.53|134.95|133.45|135.03|133.53|134.95|133.45|6
1625969950000|2021-07-11 02:19:10|134.96|133.46|134.95|133.45|134.96|133.46|134.95|133.45|6
1625969960000|2021-07-11 02:19:20|134.93|133.43|134.93|133.43|134.93|133.43|134.93|133.43|1
1625969970000|2021-07-11 02:19:30|134.94|133.44|134.89|133.39|134.94|133.44|134.89|133.39|4
1625969980000|2021-07-11 02:19:40|134.88|133.38|134.87|133.37|134.89|133.39|134.87|133.37|5
1625969990000|2021-07-11 02:19:50|134.88|133.38|134.86|133.36|134.88|133.38|134.86|133.36|3
1625970000000|2021-07-11 02:20:00|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|4
1625970020000|2021-07-11 02:20:20|134.88|133.38|134.88|133.38|134.89|133.39|134.88|133.38|5
1625970030000|2021-07-11 02:20:30|134.89|133.39|134.91|133.41|134.91|133.41|134.88|133.38|9
1625970040000|2021-07-11 02:20:40|134.9|133.4|134.93|133.43|134.93|133.43|134.9|133.4|8
1625970050000|2021-07-11 02:20:50|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|4
1625970060000|2021-07-11 02:21:00|134.92|133.42|134.95|133.45|134.96|133.46|134.92|133.42|6
1625970070000|2021-07-11 02:21:10|134.94|133.44|134.98|133.48|134.98|133.48|134.94|133.44|6
1625970100000|2021-07-11 02:21:40|134.97|133.47|134.97|133.47|134.98|133.48|134.97|133.47|3
1625970110000|2021-07-11 02:21:50|134.96|133.46|134.98|133.48|134.98|133.48|134.96|133.46|3
1625970120000|2021-07-11 02:22:00|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1625970130000|2021-07-11 02:22:10|134.96|133.46|134.96|133.46|134.96|133.46|134.96|133.46|1
1625970140000|2021-07-11 02:22:20|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1625970150000|2021-07-11 02:22:30|134.94|133.44|134.95|133.45|134.95|133.45|134.94|133.44|2
1625970160000|2021-07-11 02:22:40|134.94|133.44|134.72|133.22|134.94|133.44|134.72|133.22|13
1625970170000|2021-07-11 02:22:50|134.73|133.23|134.75|133.25|134.78|133.28|134.72|133.22|11
1625970180000|2021-07-11 02:23:00|134.76|133.26|134.78|133.28|134.79|133.29|134.76|133.26|9
1625970190000|2021-07-11 02:23:10|134.79|133.29|134.78|133.28|134.8|133.3|134.78|133.28|4
1625970200000|2021-07-11 02:23:20|134.76|133.26|134.74|133.24|134.76|133.26|134.74|133.24|5
1625970210000|2021-07-11 02:23:30|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|2
1625970220000|2021-07-11 02:23:40|134.71|133.21|134.57|133.07|134.71|133.21|134.56|133.06|14
1625970230000|2021-07-11 02:23:50|134.56|133.06|134.59|133.09|134.61|133.11|134.56|133.06|7
1625970240000|2021-07-11 02:24:00|134.6|133.1|134.61|133.11|134.62|133.12|134.6|133.1|3
1625970260000|2021-07-11 02:24:20|134.62|133.12|134.63|133.13|134.63|133.13|134.62|133.12|2
1625970270000|2021-07-11 02:24:30|134.64|133.14|134.61|133.11|134.64|133.14|134.61|133.11|6
1625970280000|2021-07-11 02:24:40|134.6|133.1|134.58|133.08|134.6|133.1|134.58|133.08|3
1625970290000|2021-07-11 02:24:50|134.57|133.07|134.56|133.06|134.57|133.07|134.56|133.06|6
1625970300000|2021-07-11 02:25:00|134.57|133.07|134.57|133.07|134.57|133.07|134.56|133.06|5
1625970310000|2021-07-11 02:25:10|134.55|133.05|134.53|133.03|134.56|133.06|134.51|133.01|13
1625970320000|2021-07-11 02:25:20|134.52|133.02|134.55|133.05|134.55|133.05|134.52|133.02|8
1625970330000|2021-07-11 02:25:30|134.56|133.06|134.58|133.08|134.58|133.08|134.56|133.06|3
1625970340000|2021-07-11 02:25:40|134.59|133.09|134.65|133.15|134.66|133.16|134.59|133.09|11
1625970350000|2021-07-11 02:25:50|134.66|133.16|134.65|133.15|134.66|133.16|134.64|133.14|8
1625970360000|2021-07-11 02:26:00|134.64|133.14|134.61|133.11|134.65|133.15|134.61|133.11|7
1625970370000|2021-07-11 02:26:10|134.6|133.1|134.62|133.12|134.62|133.12|134.6|133.1|6
1625970380000|2021-07-11 02:26:20|134.61|133.11|134.63|133.13|134.63|133.13|134.61|133.11|5
1625970390000|2021-07-11 02:26:30|134.64|133.14|134.66|133.16|134.67|133.17|134.64|133.14|7
1625970400000|2021-07-11 02:26:40|134.67|133.17|134.67|133.17|134.68|133.18|134.66|133.16|7
1625970410000|2021-07-11 02:26:50|134.68|133.18|134.68|133.18|134.68|133.18|134.67|133.17|5
1625970420000|2021-07-11 02:27:00|134.67|133.17|134.66|133.16|134.68|133.18|134.66|133.16|4
1625970430000|2021-07-11 02:27:10|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|3
1625970440000|2021-07-11 02:27:20|134.68|133.18|134.68|133.18|134.68|133.18|134.66|133.16|5
1625970450000|2021-07-11 02:27:30|134.69|133.19|134.69|133.19|134.69|133.19|134.68|133.18|3
1625970460000|2021-07-11 02:27:40|134.68|133.18|134.7|133.2|134.7|133.2|134.67|133.17|9
1625970470000|2021-07-11 02:27:50|134.71|133.21|134.77|133.27|134.77|133.27|134.71|133.21|7
1625970480000|2021-07-11 02:28:00|134.76|133.26|134.77|133.27|134.77|133.27|134.76|133.26|12
1625970490000|2021-07-11 02:28:10|134.75|133.25|134.79|133.29|134.8|133.3|134.75|133.25|11
1625970500000|2021-07-11 02:28:20|134.78|133.28|134.76|133.26|134.78|133.28|134.76|133.26|7
1625970510000|2021-07-11 02:28:30|134.75|133.25|134.71|133.21|134.76|133.26|134.71|133.21|7
1625970520000|2021-07-11 02:28:40|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1625970530000|2021-07-11 02:28:50|134.71|133.21|134.72|133.22|134.73|133.23|134.7|133.2|8
1625970540000|2021-07-11 02:29:00|134.73|133.23|134.74|133.24|134.74|133.24|134.72|133.22|8
1625970550000|2021-07-11 02:29:10|134.75|133.25|134.76|133.26|134.77|133.27|134.75|133.25|4
1625970560000|2021-07-11 02:29:20|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|2
1625970570000|2021-07-11 02:29:30|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|5
1625970580000|2021-07-11 02:29:40|134.78|133.28|134.78|133.28|134.78|133.28|134.77|133.27|3
1625970590000|2021-07-11 02:29:50|134.79|133.29|134.78|133.28|134.79|133.29|134.78|133.28|2
1625970600000|2021-07-11 02:30:00|134.79|133.29|134.82|133.32|134.82|133.32|134.79|133.29|10
1625970610000|2021-07-11 02:30:10|134.83|133.33|134.89|133.39|134.89|133.39|134.83|133.33|10
1625970620000|2021-07-11 02:30:20|134.9|133.4|134.88|133.38|134.9|133.4|134.87|133.37|5
1625970630000|2021-07-11 02:30:30|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|4
1625970640000|2021-07-11 02:30:40|134.84|133.34|134.82|133.32|134.84|133.34|134.81|133.31|7
1625970650000|2021-07-11 02:30:50|134.81|133.31|134.82|133.32|134.82|133.32|134.81|133.31|2
1625970660000|2021-07-11 02:31:00|134.81|133.31|134.76|133.26|134.82|133.32|134.76|133.26|8
1625970670000|2021-07-11 02:31:10|134.75|133.25|134.72|133.22|134.75|133.25|134.71|133.21|5
1625970680000|2021-07-11 02:31:20|134.71|133.21|134.7|133.2|134.71|133.21|134.7|133.2|2
1625970690000|2021-07-11 02:31:30|134.69|133.19|134.69|133.19|134.71|133.21|134.69|133.19|6
1625970710000|2021-07-11 02:31:50|134.67|133.17|134.63|133.13|134.67|133.17|134.63|133.13|8
1625970720000|2021-07-11 02:32:00|134.64|133.14|134.65|133.15|134.66|133.16|134.63|133.13|12
1625970730000|2021-07-11 02:32:10|134.64|133.14|134.67|133.17|134.67|133.17|134.64|133.14|4
1625970740000|2021-07-11 02:32:20|134.68|133.18|134.71|133.21|134.71|133.21|134.68|133.18|10
1625970750000|2021-07-11 02:32:30|134.72|133.22|134.73|133.23|134.74|133.24|134.72|133.22|4
1625970760000|2021-07-11 02:32:40|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|5
1625970770000|2021-07-11 02:32:50|134.77|133.27|134.76|133.26|134.77|133.27|134.74|133.24|10
1625970780000|2021-07-11 02:33:00|134.75|133.25|134.72|133.22|134.75|133.25|134.72|133.22|6
1625970790000|2021-07-11 02:33:10|134.71|133.21|134.72|133.22|134.72|133.22|134.71|133.21|2
1625970800000|2021-07-11 02:33:20|134.73|133.23|134.74|133.24|134.74|133.24|134.73|133.23|2
1625970810000|2021-07-11 02:33:30|134.75|133.25|134.79|133.29|134.79|133.29|134.75|133.25|6
1625970820000|2021-07-11 02:33:40|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1625970830000|2021-07-11 02:33:50|134.79|133.29|134.79|133.29|134.79|133.29|134.79|133.29|1
1625970840000|2021-07-11 02:34:00|134.8|133.3|134.79|133.29|134.8|133.3|134.79|133.29|8
1625970850000|2021-07-11 02:34:10|134.8|133.3|134.8|133.3|134.8|133.3|134.79|133.29|9
1625970870000|2021-07-11 02:34:30|134.79|133.29|134.77|133.27|134.8|133.3|134.77|133.27|5
1625970880000|2021-07-11 02:34:40|134.78|133.28|134.72|133.22|134.78|133.28|134.72|133.22|6
1625970890000|2021-07-11 02:34:50|134.68|133.18|134.68|133.18|134.68|133.18|134.68|133.18|1
1625970900000|2021-07-11 02:35:00|134.67|133.17|134.67|133.17|134.67|133.17|134.67|133.17|1
1625970920000|2021-07-11 02:35:20|134.68|133.18|134.7|133.2|134.7|133.2|134.68|133.18|3
1625970930000|2021-07-11 02:35:30|134.71|133.21|134.72|133.22|134.72|133.22|134.71|133.21|6
1625970940000|2021-07-11 02:35:40|134.71|133.21|134.73|133.23|134.74|133.24|134.71|133.21|7
1625970950000|2021-07-11 02:35:50|134.74|133.24|134.75|133.25|134.75|133.25|134.73|133.23|4
1625970960000|2021-07-11 02:36:00|134.77|133.27|134.73|133.23|134.77|133.27|134.72|133.22|11
1625970970000|2021-07-11 02:36:10|134.74|133.24|134.74|133.24|134.74|133.24|134.73|133.23|7
1625970980000|2021-07-11 02:36:20|134.76|133.26|134.81|133.31|134.81|133.31|134.76|133.26|10
1625970990000|2021-07-11 02:36:30|134.79|133.29|134.75|133.25|134.79|133.29|134.74|133.24|5
1625971000000|2021-07-11 02:36:40|134.76|133.26|134.77|133.27|134.77|133.27|134.76|133.26|2
1625971010000|2021-07-11 02:36:50|134.78|133.28|134.79|133.29|134.79|133.29|134.77|133.27|4
1625971020000|2021-07-11 02:37:00|134.8|133.3|134.84|133.34|134.84|133.34|134.8|133.3|5
1625971030000|2021-07-11 02:37:10|134.85|133.35|134.85|133.35|134.85|133.35|134.84|133.34|3
1625971040000|2021-07-11 02:37:20|134.86|133.36|134.86|133.36|134.86|133.36|134.86|133.36|1
1625971050000|2021-07-11 02:37:30|134.87|133.37|134.87|133.37|134.87|133.37|134.86|133.36|3
1625971060000|2021-07-11 02:37:40|134.88|133.38|134.88|133.38|134.88|133.38|134.88|133.38|1
1625971070000|2021-07-11 02:37:50|134.87|133.37|134.94|133.44|134.94|133.44|134.87|133.37|7
1625971080000|2021-07-11 02:38:00|134.93|133.43|134.97|133.47|134.98|133.48|134.93|133.43|7
1625971090000|2021-07-11 02:38:10|134.98|133.48|134.98|133.48|134.98|133.48|134.97|133.47|3
1625971110000|2021-07-11 02:38:30|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1625971120000|2021-07-11 02:38:40|134.98|133.48|134.88|133.38|134.98|133.48|134.88|133.38|9
1625971130000|2021-07-11 02:38:50|134.87|133.37|134.85|133.35|134.87|133.37|134.83|133.33|14
1625971140000|2021-07-11 02:39:00|134.84|133.34|134.85|133.35|134.85|133.35|134.84|133.34|4
1625971150000|2021-07-11 02:39:10|134.86|133.36|134.85|133.35|134.86|133.36|134.85|133.35|2
1625971160000|2021-07-11 02:39:20|134.84|133.34|134.79|133.29|134.85|133.35|134.79|133.29|7
1625971180000|2021-07-11 02:39:40|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1625971200000|2021-07-11 02:40:00|134.81|133.31|134.83|133.33|134.83|133.33|134.81|133.31|3
1625971220000|2021-07-11 02:40:20|134.84|133.34|134.83|133.33|134.84|133.34|134.83|133.33|2
1625971230000|2021-07-11 02:40:30|134.84|133.34|134.84|133.34|134.84|133.34|134.84|133.34|1
1625971260000|2021-07-11 02:41:00|134.83|133.33|134.84|133.34|134.84|133.34|134.83|133.33|2
1625971270000|2021-07-11 02:41:10|134.83|133.33|134.76|133.26|134.83|133.33|134.76|133.26|7
1625971280000|2021-07-11 02:41:20|134.77|133.27|134.75|133.25|134.77|133.27|134.75|133.25|5
1625971290000|2021-07-11 02:41:30|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625971300000|2021-07-11 02:41:40|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|2
1625971310000|2021-07-11 02:41:50|134.71|133.21|134.71|133.21|134.72|133.22|134.71|133.21|3
1625971320000|2021-07-11 02:42:00|134.72|133.22|134.76|133.26|134.77|133.27|134.72|133.22|10
1625971330000|2021-07-11 02:42:10|134.77|133.27|134.78|133.28|134.78|133.28|134.76|133.26|10
1625971340000|2021-07-11 02:42:20|134.77|133.27|134.78|133.28|134.79|133.29|134.77|133.27|12
1625971350000|2021-07-11 02:42:30|134.77|133.27|134.77|133.27|134.77|133.27|134.77|133.27|1
1625971360000|2021-07-11 02:42:40|134.78|133.28|134.78|133.28|134.78|133.28|134.77|133.27|3
1625971370000|2021-07-11 02:42:50|134.79|133.29|134.78|133.28|134.8|133.3|134.78|133.28|4
1625971380000|2021-07-11 02:43:00|134.79|133.29|134.79|133.29|134.79|133.29|134.79|133.29|1
1625971390000|2021-07-11 02:43:10|134.8|133.3|134.8|133.3|134.8|133.3|134.8|133.3|1
1625971400000|2021-07-11 02:43:20|134.79|133.29|134.79|133.29|134.79|133.29|134.79|133.29|1
1625971410000|2021-07-11 02:43:30|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1625971420000|2021-07-11 02:43:40|134.77|133.27|134.83|133.33|134.83|133.33|134.77|133.27|6
1625971430000|2021-07-11 02:43:50|134.82|133.32|134.87|133.37|134.9|133.4|134.82|133.32|8
1625971440000|2021-07-11 02:44:00|134.88|133.38|134.88|133.38|134.89|133.39|134.87|133.37|8
1625971450000|2021-07-11 02:44:10|134.91|133.41|134.91|133.41|134.91|133.41|134.91|133.41|1
1625971470000|2021-07-11 02:44:30|134.9|133.4|134.84|133.34|134.9|133.4|134.84|133.34|7
1625971480000|2021-07-11 02:44:40|134.83|133.33|134.83|133.33|134.83|133.33|134.83|133.33|1
1625971500000|2021-07-11 02:45:00|134.84|133.34|134.84|133.34|134.84|133.34|134.84|133.34|1
1625971510000|2021-07-11 02:45:10|134.83|133.33|134.84|133.34|134.85|133.35|134.83|133.33|10
1625971520000|2021-07-11 02:45:20|134.85|133.35|134.87|133.37|134.88|133.38|134.83|133.33|9
1625971530000|2021-07-11 02:45:30|134.88|133.38|134.9|133.4|134.9|133.4|134.88|133.38|9
1625971540000|2021-07-11 02:45:40|134.89|133.39|134.9|133.4|134.91|133.41|134.89|133.39|4
1625971550000|2021-07-11 02:45:50|134.91|133.41|134.95|133.45|134.96|133.46|134.91|133.41|9
1625971560000|2021-07-11 02:46:00|134.96|133.46|134.97|133.47|134.97|133.47|134.94|133.44|6
1625971570000|2021-07-11 02:46:10|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|4
1625971580000|2021-07-11 02:46:20|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|5
1625971590000|2021-07-11 02:46:30|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|6
1625971600000|2021-07-11 02:46:40|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|5
1625971620000|2021-07-11 02:47:00|135.01|133.51|135|133.5|135.03|133.53|135|133.5|6
1625971630000|2021-07-11 02:47:10|134.97|133.47|134.93|133.43|134.97|133.47|134.93|133.43|7
1625971640000|2021-07-11 02:47:20|134.94|133.44|134.95|133.45|134.95|133.45|134.93|133.43|6
1625971650000|2021-07-11 02:47:30|134.96|133.46|134.95|133.45|134.96|133.46|134.95|133.45|2
1625971660000|2021-07-11 02:47:40|134.96|133.46|134.96|133.46|134.96|133.46|134.95|133.45|3
1625971670000|2021-07-11 02:47:50|134.97|133.47|134.99|133.49|134.99|133.49|134.97|133.47|3
1625971680000|2021-07-11 02:48:00|134.98|133.48|134.95|133.45|134.99|133.49|134.95|133.45|4
1625971700000|2021-07-11 02:48:20|134.94|133.44|134.93|133.43|134.95|133.45|134.93|133.43|5
1625971710000|2021-07-11 02:48:30|134.92|133.42|134.91|133.41|134.92|133.42|134.9|133.4|4
1625971720000|2021-07-11 02:48:40|134.9|133.4|134.89|133.39|134.91|133.41|134.89|133.39|6
1625971730000|2021-07-11 02:48:50|134.88|133.38|134.85|133.35|134.88|133.38|134.84|133.34|5
1625971740000|2021-07-11 02:49:00|134.86|133.36|134.86|133.36|134.87|133.37|134.85|133.35|7
1625971750000|2021-07-11 02:49:10|134.87|133.37|134.89|133.39|134.89|133.39|134.87|133.37|2
1625971760000|2021-07-11 02:49:20|134.91|133.41|134.92|133.42|134.95|133.45|134.91|133.41|10
1625971770000|2021-07-11 02:49:30|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|3
1625971780000|2021-07-11 02:49:40|134.94|133.44|134.94|133.44|134.94|133.44|134.94|133.44|1
1625971790000|2021-07-11 02:49:50|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1625971800000|2021-07-11 02:50:00|134.95|133.45|134.96|133.46|134.97|133.47|134.95|133.45|6
1625971810000|2021-07-11 02:50:10|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|8
1625971820000|2021-07-11 02:50:20|134.97|133.47|134.95|133.45|134.97|133.47|134.94|133.44|7
1625971830000|2021-07-11 02:50:30|134.94|133.44|134.92|133.42|134.95|133.45|134.92|133.42|4
1625971840000|2021-07-11 02:50:40|134.9|133.4|134.9|133.4|134.91|133.41|134.9|133.4|3
1625971860000|2021-07-11 02:51:00|134.91|133.41|134.93|133.43|134.94|133.44|134.91|133.41|11
1625971870000|2021-07-11 02:51:10|134.92|133.42|134.9|133.4|134.92|133.42|134.9|133.4|5
1625971890000|2021-07-11 02:51:30|134.91|133.41|134.95|133.45|134.95|133.45|134.91|133.41|8
1625971900000|2021-07-11 02:51:40|134.94|133.44|134.96|133.46|134.96|133.46|134.94|133.44|3
1625971930000|2021-07-11 02:52:10|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1625971940000|2021-07-11 02:52:20|134.96|133.46|134.98|133.48|134.98|133.48|134.96|133.46|3
1625971950000|2021-07-11 02:52:30|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|4
1625971960000|2021-07-11 02:52:40|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1625971970000|2021-07-11 02:52:50|134.96|133.46|134.96|133.46|134.96|133.46|134.96|133.46|1
1625971980000|2021-07-11 02:53:00|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|2
1625972000000|2021-07-11 02:53:20|134.95|133.45|134.9|133.4|134.95|133.45|134.9|133.4|4
1625972010000|2021-07-11 02:53:30|134.88|133.38|134.86|133.36|134.88|133.38|134.86|133.36|7
1625972020000|2021-07-11 02:53:40|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|3
1625972030000|2021-07-11 02:53:50|134.84|133.34|134.84|133.34|134.84|133.34|134.84|133.34|1
1625972040000|2021-07-11 02:54:00|134.85|133.35|134.91|133.41|134.91|133.41|134.85|133.35|8
1625972050000|2021-07-11 02:54:10|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1625972060000|2021-07-11 02:54:20|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1625972070000|2021-07-11 02:54:30|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1625972080000|2021-07-11 02:54:40|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|6
1625972100000|2021-07-11 02:55:00|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|2
1625972110000|2021-07-11 02:55:10|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|4
1625972120000|2021-07-11 02:55:20|134.9|133.4|134.89|133.39|134.9|133.4|134.89|133.39|2
1625972130000|2021-07-11 02:55:30|134.88|133.38|134.83|133.33|134.88|133.38|134.82|133.32|6
1625972150000|2021-07-11 02:55:50|134.8|133.3|134.71|133.21|134.8|133.3|134.71|133.21|9
1625972160000|2021-07-11 02:56:00|134.72|133.22|134.66|133.16|134.72|133.22|134.65|133.15|9
1625972170000|2021-07-11 02:56:10|134.67|133.17|134.56|133.06|134.67|133.17|134.56|133.06|6
1625972180000|2021-07-11 02:56:20|134.55|133.05|134.41|132.91|134.55|133.05|134.41|132.91|7
1625972190000|2021-07-11 02:56:30|134.37|132.87|134.37|132.87|134.37|132.87|134.37|132.87|1
1625972200000|2021-07-11 02:56:40|134.38|132.88|134.38|132.88|134.39|132.89|134.37|132.87|5
1625972220000|2021-07-11 02:57:00|134.39|132.89|134.39|132.89|134.4|132.9|134.39|132.89|3
1625972230000|2021-07-11 02:57:10|134.38|132.88|134.39|132.89|134.4|132.9|134.38|132.88|8
1625972240000|2021-07-11 02:57:20|134.37|132.87|134.32|132.82|134.37|132.87|134.32|132.82|9
1625972250000|2021-07-11 02:57:30|134.31|132.81|134.34|132.84|134.34|132.84|134.31|132.81|3
1625972260000|2021-07-11 02:57:40|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|7
1625972270000|2021-07-11 02:57:50|134.35|132.85|134.36|132.86|134.36|132.86|134.35|132.85|4
1625972280000|2021-07-11 02:58:00|134.35|132.85|134.39|132.89|134.41|132.91|134.35|132.85|12
1625972290000|2021-07-11 02:58:10|134.38|132.88|134.37|132.87|134.39|132.89|134.37|132.87|6
1625972300000|2021-07-11 02:58:20|134.36|132.86|134.37|132.87|134.37|132.87|134.36|132.86|4
1625972310000|2021-07-11 02:58:30|134.36|132.86|134.31|132.81|134.36|132.86|134.3|132.8|8
1625972320000|2021-07-11 02:58:40|134.32|132.82|134.35|132.85|134.35|132.85|134.32|132.82|6
1625972330000|2021-07-11 02:58:50|134.34|132.84|134.32|132.82|134.35|132.85|134.31|132.81|8
1625972340000|2021-07-11 02:59:00|134.33|132.83|134.32|132.82|134.33|132.83|134.31|132.81|4
1625972350000|2021-07-11 02:59:10|134.33|132.83|134.35|132.85|134.36|132.86|134.33|132.83|11
1625972360000|2021-07-11 02:59:20|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|2
1625972370000|2021-07-11 02:59:30|134.34|132.84|134.35|132.85|134.36|132.86|134.34|132.84|6
1625972380000|2021-07-11 02:59:40|134.34|132.84|134.29|132.79|134.34|132.84|134.29|132.79|8
1625972390000|2021-07-11 02:59:50|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|7
1625972400000|2021-07-11 03:00:00|134.29|132.79|134.33|132.83|134.33|132.83|134.26|132.76|15
1625972410000|2021-07-11 03:00:10|134.34|132.84|134.36|132.86|134.39|132.89|134.34|132.84|11
1625972420000|2021-07-11 03:00:20|134.38|132.88|134.42|132.92|134.42|132.92|134.38|132.88|6
1625972430000|2021-07-11 03:00:30|134.43|132.93|134.49|132.99|134.51|133.01|134.43|132.93|14
1625972440000|2021-07-11 03:00:40|134.48|132.98|134.44|132.94|134.48|132.98|134.43|132.93|12
1625972450000|2021-07-11 03:00:50|134.45|132.95|134.49|132.99|134.49|132.99|134.45|132.95|9
1625972460000|2021-07-11 03:01:00|134.5|133|134.51|133.01|134.51|133.01|134.5|133|8
1625972470000|2021-07-11 03:01:10|134.52|133.02|134.52|133.02|134.52|133.02|134.52|133.02|1
1625972480000|2021-07-11 03:01:20|134.54|133.04|134.64|133.14|134.64|133.14|134.54|133.04|13
1625972490000|2021-07-11 03:01:30|134.63|133.13|134.64|133.14|134.65|133.15|134.62|133.12|8
1625972500000|2021-07-11 03:01:40|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|2
1625972510000|2021-07-11 03:01:50|134.69|133.19|134.68|133.18|134.69|133.19|134.68|133.18|4
1625972520000|2021-07-11 03:02:00|134.69|133.19|134.64|133.14|134.69|133.19|134.64|133.14|7
1625972530000|2021-07-11 03:02:10|134.63|133.13|134.57|133.07|134.63|133.13|134.57|133.07|12
1625972540000|2021-07-11 03:02:20|134.58|133.08|134.56|133.06|134.58|133.08|134.56|133.06|3
1625972550000|2021-07-11 03:02:30|134.55|133.05|134.61|133.11|134.61|133.11|134.55|133.05|9
1625972560000|2021-07-11 03:02:40|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|2
1625972570000|2021-07-11 03:02:50|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|4
1625972580000|2021-07-11 03:03:00|134.62|133.12|134.66|133.16|134.68|133.18|134.62|133.12|12
1625972590000|2021-07-11 03:03:10|134.67|133.17|134.59|133.09|134.67|133.17|134.59|133.09|14
1625972610000|2021-07-11 03:03:30|134.58|133.08|134.42|132.92|134.58|133.08|134.41|132.91|11
1625972620000|2021-07-11 03:03:40|134.41|132.91|134.41|132.91|134.45|132.95|134.41|132.91|12
1625972630000|2021-07-11 03:03:50|134.42|132.92|134.42|132.92|134.43|132.93|134.41|132.91|7
1625972640000|2021-07-11 03:04:00|134.43|132.93|134.45|132.95|134.49|132.99|134.43|132.93|9
1625972650000|2021-07-11 03:04:10|134.44|132.94|134.46|132.96|134.46|132.96|134.41|132.91|12
1625972660000|2021-07-11 03:04:20|134.45|132.95|134.44|132.94|134.46|132.96|134.44|132.94|8
1625972670000|2021-07-11 03:04:30|134.43|132.93|134.39|132.89|134.44|132.94|134.39|132.89|9
1625972680000|2021-07-11 03:04:40|134.4|132.9|134.38|132.88|134.4|132.9|134.37|132.87|5
1625972700000|2021-07-11 03:05:00|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|2
1625972710000|2021-07-11 03:05:10|134.37|132.87|134.36|132.86|134.38|132.88|134.36|132.86|4
1625972720000|2021-07-11 03:05:20|134.35|132.85|134.25|132.75|134.35|132.85|134.25|132.75|11
1625972730000|2021-07-11 03:05:30|134.24|132.74|134.2|132.7|134.24|132.74|134.2|132.7|4
1625972740000|2021-07-11 03:05:40|134.19|132.69|134.25|132.75|134.25|132.75|134.19|132.69|11
1625972750000|2021-07-11 03:05:50|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|2
1625972760000|2021-07-11 03:06:00|134.26|132.76|134.26|132.76|134.27|132.77|134.25|132.75|5
1625972770000|2021-07-11 03:06:10|134.25|132.75|134.26|132.76|134.26|132.76|134.25|132.75|2
1625972780000|2021-07-11 03:06:20|134.27|132.77|134.26|132.76|134.27|132.77|134.26|132.76|2
1625972800000|2021-07-11 03:06:40|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|2
1625972810000|2021-07-11 03:06:50|134.25|132.75|134.2|132.7|134.25|132.75|134.2|132.7|6
1625972820000|2021-07-11 03:07:00|134.19|132.69|134.22|132.72|134.23|132.73|134.18|132.68|7
1625972830000|2021-07-11 03:07:10|134.21|132.71|134.27|132.77|134.28|132.78|134.19|132.69|21
1625972840000|2021-07-11 03:07:20|134.26|132.76|134.2|132.7|134.26|132.76|134.19|132.69|7
1625972850000|2021-07-11 03:07:30|134.21|132.71|134.23|132.73|134.23|132.73|134.21|132.71|11
1625972860000|2021-07-11 03:07:40|134.22|132.72|134.19|132.69|134.23|132.73|134.18|132.68|12
1625972870000|2021-07-11 03:07:50|134.2|132.7|134.16|132.66|134.2|132.7|134.16|132.66|3
1625972880000|2021-07-11 03:08:00|134.15|132.65|134.1|132.6|134.17|132.67|134.1|132.6|12
1625972890000|2021-07-11 03:08:10|134.08|132.58|134.11|132.61|134.11|132.61|134.05|132.55|16
1625972900000|2021-07-11 03:08:20|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|11
1625972910000|2021-07-11 03:08:30|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|4
1625972920000|2021-07-11 03:08:40|134.07|132.57|134.02|132.52|134.07|132.57|134.02|132.52|10
1625972930000|2021-07-11 03:08:50|134.03|132.53|133.98|132.48|134.03|132.53|133.97|132.47|10
1625972940000|2021-07-11 03:09:00|133.97|132.47|133.97|132.47|133.98|132.48|133.96|132.46|11
1625972950000|2021-07-11 03:09:10|133.96|132.46|133.97|132.47|134|132.5|133.96|132.46|12
1625972960000|2021-07-11 03:09:20|133.98|132.48|133.99|132.49|134.04|132.54|133.98|132.48|10
1625972970000|2021-07-11 03:09:30|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|4
1625972980000|2021-07-11 03:09:40|133.95|132.45|133.92|132.42|133.95|132.45|133.92|132.42|4
1625973000000|2021-07-11 03:10:00|133.93|132.43|133.91|132.41|133.93|132.43|133.91|132.41|3
1625973010000|2021-07-11 03:10:10|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|3
1625973020000|2021-07-11 03:10:20|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|3
1625973030000|2021-07-11 03:10:30|134.01|132.51|134.08|132.58|134.1|132.6|134.01|132.51|7
1625973040000|2021-07-11 03:10:40|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|3
1625973050000|2021-07-11 03:10:50|134.08|132.58|134.09|132.59|134.09|132.59|134.07|132.57|4
1625973060000|2021-07-11 03:11:00|134.08|132.58|133.96|132.46|134.08|132.58|133.96|132.46|13
1625973070000|2021-07-11 03:11:10|133.95|132.45|134.02|132.52|134.03|132.53|133.94|132.44|17
1625973080000|2021-07-11 03:11:20|134.01|132.51|134.01|132.51|134.02|132.52|134.01|132.51|7
1625973090000|2021-07-11 03:11:30|134|132.5|134.06|132.56|134.06|132.56|134|132.5|9
1625973100000|2021-07-11 03:11:40|134.05|132.55|134.05|132.55|134.07|132.57|134.05|132.55|9
1625973110000|2021-07-11 03:11:50|134.04|132.54|133.96|132.46|134.04|132.54|133.92|132.42|12
1625973120000|2021-07-11 03:12:00|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|8
1625973130000|2021-07-11 03:12:10|133.93|132.43|133.89|132.39|133.93|132.43|133.89|132.39|7
1625973140000|2021-07-11 03:12:20|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|5
1625973150000|2021-07-11 03:12:30|133.89|132.39|133.93|132.43|133.94|132.44|133.88|132.38|12
1625973160000|2021-07-11 03:12:40|133.92|132.42|133.9|132.4|133.92|132.42|133.89|132.39|5
1625973170000|2021-07-11 03:12:50|133.89|132.39|133.8|132.3|133.89|132.39|133.8|132.3|10
1625973180000|2021-07-11 03:13:00|133.82|132.32|133.76|132.26|133.84|132.34|133.76|132.26|15
1625973190000|2021-07-11 03:13:10|133.77|132.27|133.85|132.35|133.85|132.35|133.77|132.27|11
1625973200000|2021-07-11 03:13:20|133.84|132.34|133.84|132.34|133.84|132.34|133.84|132.34|1
1625973220000|2021-07-11 03:13:40|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|6
1625973230000|2021-07-11 03:13:50|133.83|132.33|133.82|132.32|133.84|132.34|133.82|132.32|8
1625973240000|2021-07-11 03:14:00|133.83|132.33|133.9|132.4|133.9|132.4|133.83|132.33|7
1625973250000|2021-07-11 03:14:10|133.89|132.39|133.92|132.42|133.92|132.42|133.89|132.39|4
1625973260000|2021-07-11 03:14:20|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1625973270000|2021-07-11 03:14:30|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1625973280000|2021-07-11 03:14:40|133.92|132.42|133.84|132.34|133.92|132.42|133.84|132.34|17
1625973290000|2021-07-11 03:14:50|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|4
1625973300000|2021-07-11 03:15:00|133.83|132.33|133.77|132.27|133.84|132.34|133.77|132.27|10
1625973310000|2021-07-11 03:15:10|133.78|132.28|133.77|132.27|133.79|132.29|133.77|132.27|5
1625973320000|2021-07-11 03:15:20|133.76|132.26|133.8|132.3|133.8|132.3|133.76|132.26|11
1625973330000|2021-07-11 03:15:30|133.79|132.29|133.76|132.26|133.8|132.3|133.75|132.25|9
1625973340000|2021-07-11 03:15:40|133.77|132.27|133.77|132.27|133.79|132.29|133.77|132.27|9
1625973350000|2021-07-11 03:15:50|133.78|132.28|133.78|132.28|133.78|132.28|133.77|132.27|3
1625973360000|2021-07-11 03:16:00|133.77|132.27|133.73|132.23|133.77|132.27|133.72|132.22|7
1625973370000|2021-07-11 03:16:10|133.72|132.22|133.78|132.28|133.78|132.28|133.72|132.22|6
1625973380000|2021-07-11 03:16:20|133.77|132.27|133.77|132.27|133.77|132.27|133.77|132.27|1
1625973390000|2021-07-11 03:16:30|133.78|132.28|133.75|132.25|133.78|132.28|133.75|132.25|3
1625973400000|2021-07-11 03:16:40|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|2
1625973410000|2021-07-11 03:16:50|133.74|132.24|133.76|132.26|133.76|132.26|133.73|132.23|7
1625973420000|2021-07-11 03:17:00|133.75|132.25|133.78|132.28|133.82|132.32|133.75|132.25|12
1625973430000|2021-07-11 03:17:10|133.79|132.29|133.81|132.31|133.81|132.31|133.79|132.29|5
1625973440000|2021-07-11 03:17:20|133.82|132.32|133.85|132.35|133.86|132.36|133.81|132.31|9
1625973450000|2021-07-11 03:17:30|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|6
1625973460000|2021-07-11 03:17:40|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|6
1625973470000|2021-07-11 03:17:50|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1625973480000|2021-07-11 03:18:00|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1625973490000|2021-07-11 03:18:10|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|4
1625973500000|2021-07-11 03:18:20|133.87|132.37|133.81|132.31|133.88|132.38|133.81|132.31|13
1625973510000|2021-07-11 03:18:30|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|11
1625973520000|2021-07-11 03:18:40|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|9
1625973530000|2021-07-11 03:18:50|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625973540000|2021-07-11 03:19:00|133.83|132.33|133.86|132.36|133.86|132.36|133.83|132.33|4
1625973550000|2021-07-11 03:19:10|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|4
1625973560000|2021-07-11 03:19:20|133.84|132.34|133.88|132.38|133.89|132.39|133.84|132.34|10
1625973570000|2021-07-11 03:19:30|133.87|132.37|133.92|132.42|133.92|132.42|133.87|132.37|12
1625973590000|2021-07-11 03:19:50|133.93|132.43|133.99|132.49|133.99|132.49|133.93|132.43|5
1625973600000|2021-07-11 03:20:00|133.98|132.48|133.93|132.43|133.99|132.49|133.93|132.43|10
1625973610000|2021-07-11 03:20:10|133.95|132.45|133.93|132.43|133.95|132.45|133.92|132.42|12
1625973620000|2021-07-11 03:20:20|133.92|132.42|133.95|132.45|133.95|132.45|133.92|132.42|8
1625973630000|2021-07-11 03:20:30|133.94|132.44|133.94|132.44|133.94|132.44|133.93|132.43|3
1625973640000|2021-07-11 03:20:40|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|4
1625973650000|2021-07-11 03:20:50|133.95|132.45|133.94|132.44|133.95|132.45|133.94|132.44|8
1625973660000|2021-07-11 03:21:00|133.95|132.45|133.95|132.45|133.95|132.45|133.93|132.43|5
1625973670000|2021-07-11 03:21:10|133.94|132.44|133.98|132.48|133.98|132.48|133.94|132.44|7
1625973680000|2021-07-11 03:21:20|133.99|132.49|133.96|132.46|133.99|132.49|133.95|132.45|8
1625973690000|2021-07-11 03:21:30|133.98|132.48|133.98|132.48|133.98|132.48|133.97|132.47|3
1625973700000|2021-07-11 03:21:40|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|3
1625973710000|2021-07-11 03:21:50|133.96|132.46|133.96|132.46|133.96|132.46|133.96|132.46|1
1625973720000|2021-07-11 03:22:00|133.95|132.45|133.91|132.41|133.95|132.45|133.91|132.41|6
1625973730000|2021-07-11 03:22:10|133.92|132.42|133.89|132.39|133.92|132.42|133.89|132.39|8
1625973740000|2021-07-11 03:22:20|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|4
1625973750000|2021-07-11 03:22:30|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|3
1625973760000|2021-07-11 03:22:40|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|3
1625973770000|2021-07-11 03:22:50|133.88|132.38|133.86|132.36|133.88|132.38|133.84|132.34|6
1625973780000|2021-07-11 03:23:00|133.85|132.35|133.87|132.37|133.87|132.37|133.85|132.35|3
1625973790000|2021-07-11 03:23:10|133.86|132.36|133.86|132.36|133.87|132.37|133.86|132.36|3
1625973800000|2021-07-11 03:23:20|133.87|132.37|133.93|132.43|133.93|132.43|133.87|132.37|6
1625973810000|2021-07-11 03:23:30|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|7
1625973820000|2021-07-11 03:23:40|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|8
1625973830000|2021-07-11 03:23:50|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|6
1625973840000|2021-07-11 03:24:00|133.94|132.44|133.99|132.49|133.99|132.49|133.94|132.44|11
1625973850000|2021-07-11 03:24:10|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625973870000|2021-07-11 03:24:30|133.99|132.49|133.97|132.47|134|132.5|133.97|132.47|5
1625973880000|2021-07-11 03:24:40|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|2
1625973890000|2021-07-11 03:24:50|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625973900000|2021-07-11 03:25:00|134|132.5|133.98|132.48|134|132.5|133.98|132.48|7
1625973910000|2021-07-11 03:25:10|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1625973920000|2021-07-11 03:25:20|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|2
1625973930000|2021-07-11 03:25:30|133.96|132.46|133.93|132.43|133.96|132.46|133.93|132.43|4
1625973950000|2021-07-11 03:25:50|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|4
1625973960000|2021-07-11 03:26:00|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|8
1625973970000|2021-07-11 03:26:10|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|4
1625973980000|2021-07-11 03:26:20|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|3
1625973990000|2021-07-11 03:26:30|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|4
1625974000000|2021-07-11 03:26:40|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1625974010000|2021-07-11 03:26:50|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1625974020000|2021-07-11 03:27:00|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1625974030000|2021-07-11 03:27:10|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1625974040000|2021-07-11 03:27:20|133.9|132.4|133.91|132.41|133.91|132.41|133.89|132.39|4
1625974050000|2021-07-11 03:27:30|133.88|132.38|133.85|132.35|133.88|132.38|133.85|132.35|5
1625974060000|2021-07-11 03:27:40|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625974070000|2021-07-11 03:27:50|133.81|132.31|133.79|132.29|133.83|132.33|133.79|132.29|12
1625974080000|2021-07-11 03:28:00|133.78|132.28|133.79|132.29|133.79|132.29|133.76|132.26|8
1625974090000|2021-07-11 03:28:10|133.78|132.28|133.79|132.29|133.8|132.3|133.77|132.27|7
1625974100000|2021-07-11 03:28:20|133.78|132.28|133.78|132.28|133.78|132.28|133.77|132.27|3
1625974110000|2021-07-11 03:28:30|133.77|132.27|133.69|132.19|133.78|132.28|133.67|132.17|17
1625974120000|2021-07-11 03:28:40|133.68|132.18|133.67|132.17|133.71|132.21|133.66|132.16|13
1625974130000|2021-07-11 03:28:50|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|4
1625974140000|2021-07-11 03:29:00|133.66|132.16|133.6|132.1|133.66|132.16|133.58|132.08|8
1625974150000|2021-07-11 03:29:10|133.61|132.11|133.67|132.17|133.68|132.18|133.6|132.1|17
1625974160000|2021-07-11 03:29:20|133.68|132.18|133.73|132.23|133.73|132.23|133.68|132.18|14
1625974170000|2021-07-11 03:29:30|133.74|132.24|133.71|132.21|133.74|132.24|133.69|132.19|16
1625974180000|2021-07-11 03:29:40|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|5
1625974190000|2021-07-11 03:29:50|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|4
1625974200000|2021-07-11 03:30:00|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|7
1625974210000|2021-07-11 03:30:10|133.76|132.26|133.86|132.36|133.9|132.4|133.76|132.26|17
1625974220000|2021-07-11 03:30:20|133.85|132.35|133.85|132.35|133.88|132.38|133.85|132.35|15
1625974230000|2021-07-11 03:30:30|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|6
1625974240000|2021-07-11 03:30:40|133.88|132.38|133.95|132.45|133.95|132.45|133.88|132.38|8
1625974250000|2021-07-11 03:30:50|133.96|132.46|133.9|132.4|133.96|132.46|133.9|132.4|8
1625974260000|2021-07-11 03:31:00|133.88|132.38|133.91|132.41|133.91|132.41|133.87|132.37|8
1625974270000|2021-07-11 03:31:10|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|4
1625974280000|2021-07-11 03:31:20|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|6
1625974290000|2021-07-11 03:31:30|133.9|132.4|133.92|132.42|133.93|132.43|133.9|132.4|9
1625974300000|2021-07-11 03:31:40|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|4
1625974310000|2021-07-11 03:31:50|133.91|132.41|133.87|132.37|133.92|132.42|133.87|132.37|9
1625974320000|2021-07-11 03:32:00|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|3
1625974330000|2021-07-11 03:32:10|133.87|132.37|133.88|132.38|133.88|132.38|133.87|132.37|8
1625974340000|2021-07-11 03:32:20|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1625974350000|2021-07-11 03:32:30|133.86|132.36|133.82|132.32|133.86|132.36|133.82|132.32|4
1625974360000|2021-07-11 03:32:40|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|4
1625974370000|2021-07-11 03:32:50|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|4
1625974380000|2021-07-11 03:33:00|133.81|132.31|133.81|132.31|133.81|132.31|133.8|132.3|3
1625974390000|2021-07-11 03:33:10|133.8|132.3|133.86|132.36|133.86|132.36|133.8|132.3|7
1625974400000|2021-07-11 03:33:20|133.85|132.35|133.86|132.36|133.87|132.37|133.85|132.35|4
1625974410000|2021-07-11 03:33:30|133.85|132.35|133.81|132.31|133.85|132.35|133.8|132.3|5
1625974420000|2021-07-11 03:33:40|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1625974430000|2021-07-11 03:33:50|133.82|132.32|133.81|132.31|133.82|132.32|133.81|132.31|6
1625974440000|2021-07-11 03:34:00|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|2
1625974450000|2021-07-11 03:34:10|133.84|132.34|133.86|132.36|133.86|132.36|133.84|132.34|3
1625974460000|2021-07-11 03:34:20|133.87|132.37|133.92|132.42|133.92|132.42|133.86|132.36|7
1625974470000|2021-07-11 03:34:30|133.91|132.41|133.87|132.37|133.92|132.42|133.87|132.37|7
1625974480000|2021-07-11 03:34:40|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|5
1625974490000|2021-07-11 03:34:50|133.87|132.37|133.87|132.37|133.87|132.37|133.87|132.37|1
1625974500000|2021-07-11 03:35:00|133.88|132.38|133.89|132.39|133.9|132.4|133.87|132.37|5
1625974510000|2021-07-11 03:35:10|133.9|132.4|133.88|132.38|133.9|132.4|133.88|132.38|3
1625974520000|2021-07-11 03:35:20|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1625974530000|2021-07-11 03:35:30|133.84|132.34|133.79|132.29|133.84|132.34|133.79|132.29|9
1625974540000|2021-07-11 03:35:40|133.8|132.3|133.77|132.27|133.8|132.3|133.77|132.27|4
1625974550000|2021-07-11 03:35:50|133.78|132.28|133.75|132.25|133.78|132.28|133.74|132.24|7
1625974560000|2021-07-11 03:36:00|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|2
1625974570000|2021-07-11 03:36:10|133.76|132.26|133.74|132.24|133.76|132.26|133.74|132.24|3
1625974600000|2021-07-11 03:36:40|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1625974610000|2021-07-11 03:36:50|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625974620000|2021-07-11 03:37:00|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|6
1625974630000|2021-07-11 03:37:10|133.82|132.32|133.84|132.34|133.85|132.35|133.81|132.31|7
1625974640000|2021-07-11 03:37:20|133.85|132.35|133.88|132.38|133.88|132.38|133.84|132.34|10
1625974650000|2021-07-11 03:37:30|133.87|132.37|133.82|132.32|133.88|132.38|133.82|132.32|11
1625974660000|2021-07-11 03:37:40|133.84|132.34|133.86|132.36|133.86|132.36|133.83|132.33|7
1625974670000|2021-07-11 03:37:50|133.87|132.37|133.91|132.41|133.91|132.41|133.86|132.36|5
1625974680000|2021-07-11 03:38:00|133.92|132.42|133.85|132.35|133.92|132.42|133.85|132.35|11
1625974690000|2021-07-11 03:38:10|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|9
1625974700000|2021-07-11 03:38:20|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|3
1625974710000|2021-07-11 03:38:30|133.84|132.34|133.86|132.36|133.86|132.36|133.84|132.34|4
1625974730000|2021-07-11 03:38:50|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1625974740000|2021-07-11 03:39:00|133.86|132.36|133.86|132.36|133.86|132.36|133.85|132.35|11
1625974750000|2021-07-11 03:39:10|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|5
1625974760000|2021-07-11 03:39:20|133.84|132.34|133.84|132.34|133.85|132.35|133.84|132.34|7
1625974780000|2021-07-11 03:39:40|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|4
1625974790000|2021-07-11 03:39:50|133.86|132.36|133.84|132.34|133.86|132.36|133.84|132.34|3
1625974800000|2021-07-11 03:40:00|133.82|132.32|133.76|132.26|133.82|132.32|133.76|132.26|5
1625974810000|2021-07-11 03:40:10|133.75|132.25|133.66|132.16|133.75|132.25|133.66|132.16|6
1625974820000|2021-07-11 03:40:20|133.65|132.15|133.65|132.15|133.67|132.17|133.65|132.15|7
1625974830000|2021-07-11 03:40:30|133.66|132.16|133.66|132.16|133.67|132.17|133.66|132.16|3
1625974840000|2021-07-11 03:40:40|133.67|132.17|133.69|132.19|133.72|132.22|133.67|132.17|15
1625974850000|2021-07-11 03:40:50|133.7|132.2|133.66|132.16|133.7|132.2|133.65|132.15|8
1625974860000|2021-07-11 03:41:00|133.65|132.15|133.67|132.17|133.67|132.17|133.65|132.15|3
1625974870000|2021-07-11 03:41:10|133.66|132.16|133.65|132.15|133.67|132.17|133.64|132.14|6
1625974880000|2021-07-11 03:41:20|133.66|132.16|133.66|132.16|133.66|132.16|133.65|132.15|3
1625974890000|2021-07-11 03:41:30|133.65|132.15|133.66|132.16|133.67|132.17|133.65|132.15|6
1625974900000|2021-07-11 03:41:40|133.67|132.17|133.65|132.15|133.67|132.17|133.65|132.15|7
1625974910000|2021-07-11 03:41:50|133.64|132.14|133.63|132.13|133.64|132.14|133.62|132.12|6
1625974920000|2021-07-11 03:42:00|133.62|132.12|133.6|132.1|133.62|132.12|133.59|132.09|11
1625974930000|2021-07-11 03:42:10|133.59|132.09|133.58|132.08|133.6|132.1|133.58|132.08|6
1625974940000|2021-07-11 03:42:20|133.57|132.07|133.56|132.06|133.57|132.07|133.56|132.06|2
1625974950000|2021-07-11 03:42:30|133.57|132.07|133.59|132.09|133.59|132.09|133.57|132.07|7
1625974960000|2021-07-11 03:42:40|133.6|132.1|133.58|132.08|133.6|132.1|133.58|132.08|3
1625974970000|2021-07-11 03:42:50|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|2
1625974980000|2021-07-11 03:43:00|133.6|132.1|133.64|132.14|133.64|132.14|133.6|132.1|3
1625975000000|2021-07-11 03:43:20|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625975010000|2021-07-11 03:43:30|133.65|132.15|133.63|132.13|133.66|132.16|133.63|132.13|6
1625975020000|2021-07-11 03:43:40|133.64|132.14|133.67|132.17|133.67|132.17|133.61|132.11|10
1625975030000|2021-07-11 03:43:50|133.66|132.16|133.61|132.11|133.67|132.17|133.61|132.11|10
1625975040000|2021-07-11 03:44:00|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625975050000|2021-07-11 03:44:10|133.6|132.1|133.6|132.1|133.61|132.11|133.59|132.09|7
1625975060000|2021-07-11 03:44:20|133.61|132.11|133.6|132.1|133.64|132.14|133.59|132.09|14
1625975070000|2021-07-11 03:44:30|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|3
1625975080000|2021-07-11 03:44:40|133.59|132.09|133.6|132.1|133.6|132.1|133.59|132.09|4
1625975090000|2021-07-11 03:44:50|133.58|132.08|133.62|132.12|133.62|132.12|133.58|132.08|5
1625975100000|2021-07-11 03:45:00|133.61|132.11|133.61|132.11|133.61|132.11|133.6|132.1|5
1625975110000|2021-07-11 03:45:10|133.6|132.1|133.59|132.09|133.6|132.1|133.59|132.09|6
1625975120000|2021-07-11 03:45:20|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625975130000|2021-07-11 03:45:30|133.58|132.08|133.49|131.99|133.58|132.08|133.49|131.99|7
1625975140000|2021-07-11 03:45:40|133.5|132|133.49|131.99|133.5|132|133.49|131.99|6
1625975150000|2021-07-11 03:45:50|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1625975160000|2021-07-11 03:46:00|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1625975170000|2021-07-11 03:46:10|133.5|132|133.44|131.94|133.5|132|133.44|131.94|13
1625975190000|2021-07-11 03:46:30|133.43|131.93|133.41|131.91|133.43|131.93|133.41|131.91|7
1625975200000|2021-07-11 03:46:40|133.42|131.92|133.43|131.93|133.44|131.94|133.41|131.91|7
1625975210000|2021-07-11 03:46:50|133.44|131.94|133.47|131.97|133.48|131.98|133.44|131.94|6
1625975220000|2021-07-11 03:47:00|133.46|131.96|133.51|132.01|133.51|132.01|133.46|131.96|10
1625975230000|2021-07-11 03:47:10|133.5|132|133.42|131.92|133.5|132|133.42|131.92|10
1625975240000|2021-07-11 03:47:20|133.43|131.93|133.5|132|133.51|132.01|133.43|131.93|7
1625975250000|2021-07-11 03:47:30|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1625975260000|2021-07-11 03:47:40|133.49|131.99|133.49|131.99|133.51|132.01|133.49|131.99|9
1625975270000|2021-07-11 03:47:50|133.5|132|133.48|131.98|133.5|132|133.47|131.97|8
1625975280000|2021-07-11 03:48:00|133.47|131.97|133.53|132.03|133.53|132.03|133.47|131.97|8
1625975290000|2021-07-11 03:48:10|133.52|132.02|133.55|132.05|133.55|132.05|133.52|132.02|6
1625975300000|2021-07-11 03:48:20|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|4
1625975310000|2021-07-11 03:48:30|133.54|132.04|133.51|132.01|133.54|132.04|133.51|132.01|10
1625975320000|2021-07-11 03:48:40|133.5|132|133.56|132.06|133.56|132.06|133.5|132|6
1625975330000|2021-07-11 03:48:50|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|3
1625975340000|2021-07-11 03:49:00|133.56|132.06|133.63|132.13|133.63|132.13|133.56|132.06|6
1625975350000|2021-07-11 03:49:10|133.64|132.14|133.64|132.14|133.65|132.15|133.62|132.12|8
1625975360000|2021-07-11 03:49:20|133.63|132.13|133.63|132.13|133.63|132.13|133.61|132.11|9
1625975370000|2021-07-11 03:49:30|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|4
1625975380000|2021-07-11 03:49:40|133.64|132.14|133.68|132.18|133.68|132.18|133.64|132.14|8
1625975390000|2021-07-11 03:49:50|133.69|132.19|133.73|132.23|133.74|132.24|133.69|132.19|9
1625975400000|2021-07-11 03:50:00|133.74|132.24|133.64|132.14|133.74|132.24|133.64|132.14|10
1625975410000|2021-07-11 03:50:10|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1625975420000|2021-07-11 03:50:20|133.64|132.14|133.64|132.14|133.64|132.14|133.62|132.12|4
1625975430000|2021-07-11 03:50:30|133.65|132.15|133.65|132.15|133.66|132.16|133.64|132.14|5
1625975440000|2021-07-11 03:50:40|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|2
1625975450000|2021-07-11 03:50:50|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|2
1625975460000|2021-07-11 03:51:00|133.66|132.16|133.65|132.15|133.66|132.16|133.64|132.14|6
1625975470000|2021-07-11 03:51:10|133.64|132.14|133.59|132.09|133.65|132.15|133.59|132.09|7
1625975480000|2021-07-11 03:51:20|133.57|132.07|133.56|132.06|133.57|132.07|133.55|132.05|11
1625975490000|2021-07-11 03:51:30|133.58|132.08|133.51|132.01|133.58|132.08|133.51|132.01|13
1625975500000|2021-07-11 03:51:40|133.52|132.02|133.52|132.02|133.53|132.03|133.51|132.01|5
1625975510000|2021-07-11 03:51:50|133.53|132.03|133.51|132.01|133.53|132.03|133.5|132|5
1625975520000|2021-07-11 03:52:00|133.5|132|133.45|131.95|133.51|132.01|133.44|131.94|14
1625975530000|2021-07-11 03:52:10|133.46|131.96|133.46|131.96|133.49|131.99|133.46|131.96|10
1625975540000|2021-07-11 03:52:20|133.47|131.97|133.54|132.04|133.54|132.04|133.46|131.96|14
1625975550000|2021-07-11 03:52:30|133.55|132.05|133.56|132.06|133.57|132.07|133.54|132.04|10
1625975560000|2021-07-11 03:52:40|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|2
1625975570000|2021-07-11 03:52:50|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|2
1625975580000|2021-07-11 03:53:00|133.57|132.07|133.55|132.05|133.58|132.08|133.55|132.05|7
1625975590000|2021-07-11 03:53:10|133.56|132.06|133.62|132.12|133.64|132.14|133.55|132.05|11
1625975600000|2021-07-11 03:53:20|133.63|132.13|133.61|132.11|133.63|132.13|133.61|132.11|5
1625975610000|2021-07-11 03:53:30|133.62|132.12|133.59|132.09|133.64|132.14|133.59|132.09|11
1625975620000|2021-07-11 03:53:40|133.58|132.08|133.58|132.08|133.58|132.08|133.58|132.08|1
1625975630000|2021-07-11 03:53:50|133.59|132.09|133.57|132.07|133.59|132.09|133.55|132.05|10
1625975640000|2021-07-11 03:54:00|133.56|132.06|133.53|132.03|133.56|132.06|133.52|132.02|6
1625975650000|2021-07-11 03:54:10|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1625975660000|2021-07-11 03:54:20|133.55|132.05|133.55|132.05|133.55|132.05|133.54|132.04|7
1625975670000|2021-07-11 03:54:30|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|3
1625975690000|2021-07-11 03:54:50|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|6
1625975700000|2021-07-11 03:55:00|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|2
1625975710000|2021-07-11 03:55:10|133.53|132.03|133.45|131.95|133.53|132.03|133.45|131.95|7
1625975720000|2021-07-11 03:55:20|133.46|131.96|133.43|131.93|133.46|131.96|133.43|131.93|8
1625975730000|2021-07-11 03:55:30|133.41|131.91|133.41|131.91|133.42|131.92|133.41|131.91|3
1625975740000|2021-07-11 03:55:40|133.42|131.92|133.37|131.87|133.42|131.92|133.37|131.87|7
1625975750000|2021-07-11 03:55:50|133.38|131.88|133.41|131.91|133.41|131.91|133.38|131.88|2
1625975760000|2021-07-11 03:56:00|133.42|131.92|133.36|131.86|133.42|131.92|133.36|131.86|11
1625975770000|2021-07-11 03:56:10|133.37|131.87|133.37|131.87|133.37|131.87|133.36|131.86|3
1625975780000|2021-07-11 03:56:20|133.38|131.88|133.36|131.86|133.38|131.88|133.36|131.86|3
1625975790000|2021-07-11 03:56:30|133.37|131.87|133.36|131.86|133.37|131.87|133.36|131.86|6
1625975800000|2021-07-11 03:56:40|133.37|131.87|133.38|131.88|133.38|131.88|133.35|131.85|5
1625975810000|2021-07-11 03:56:50|133.41|131.91|133.4|131.9|133.41|131.91|133.4|131.9|12
1625975820000|2021-07-11 03:57:00|133.41|131.91|133.41|131.91|133.44|131.94|133.41|131.91|6
1625975830000|2021-07-11 03:57:10|133.4|131.9|133.38|131.88|133.4|131.9|133.38|131.88|3
1625975840000|2021-07-11 03:57:20|133.39|131.89|133.36|131.86|133.39|131.89|133.36|131.86|4
1625975850000|2021-07-11 03:57:30|133.35|131.85|133.36|131.86|133.37|131.87|133.35|131.85|8
1625975860000|2021-07-11 03:57:40|133.35|131.85|133.35|131.85|133.35|131.85|133.35|131.85|1
1625975870000|2021-07-11 03:57:50|133.34|131.84|133.38|131.88|133.39|131.89|133.34|131.84|7
1625975880000|2021-07-11 03:58:00|133.37|131.87|133.31|131.81|133.38|131.88|133.31|131.81|9
1625975890000|2021-07-11 03:58:10|133.29|131.79|133.26|131.76|133.29|131.79|133.25|131.75|14
1625975900000|2021-07-11 03:58:20|133.27|131.77|133.15|131.65|133.27|131.77|133.15|131.65|10
1625975910000|2021-07-11 03:58:30|133.16|131.66|133.16|131.66|133.17|131.67|133.16|131.66|3
1625975920000|2021-07-11 03:58:40|133.15|131.65|133.13|131.63|133.15|131.65|133.13|131.63|8
1625975930000|2021-07-11 03:58:50|133.12|131.62|133.28|131.78|133.28|131.78|133.12|131.62|13
1625975940000|2021-07-11 03:59:00|133.27|131.77|133.23|131.73|133.27|131.77|133.23|131.73|6
1625975950000|2021-07-11 03:59:10|133.22|131.72|133.39|131.89|133.39|131.89|133.22|131.72|11
1625975960000|2021-07-11 03:59:20|133.4|131.9|133.44|131.94|133.44|131.94|133.39|131.89|8
1625975970000|2021-07-11 03:59:30|133.46|131.96|133.49|131.99|133.52|132.02|133.46|131.96|9
1625975980000|2021-07-11 03:59:40|133.5|132|133.55|132.05|133.55|132.05|133.5|132|8
1625975990000|2021-07-11 03:59:50|133.53|132.03|133.57|132.07|133.57|132.07|133.49|131.99|11
1625976000000|2021-07-11 04:00:00|133.58|132.08|133.49|131.99|133.58|132.08|133.48|131.98|18
1625976010000|2021-07-11 04:00:10|133.48|131.98|133.58|132.08|133.6|132.1|133.48|131.98|22
1625976020000|2021-07-11 04:00:20|133.59|132.09|133.57|132.07|133.6|132.1|133.52|132.02|14
1625976030000|2021-07-11 04:00:30|133.58|132.08|133.57|132.07|133.6|132.1|133.55|132.05|10
1625976040000|2021-07-11 04:00:40|133.56|132.06|133.57|132.07|133.59|132.09|133.56|132.06|9
1625976050000|2021-07-11 04:00:50|133.58|132.08|133.58|132.08|133.58|132.08|133.57|132.07|5
1625976060000|2021-07-11 04:01:00|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|4
1625976070000|2021-07-11 04:01:10|133.59|132.09|133.52|132.02|133.59|132.09|133.52|132.02|10
1625976080000|2021-07-11 04:01:20|133.53|132.03|133.42|131.92|133.53|132.03|133.42|131.92|10
1625976090000|2021-07-11 04:01:30|133.43|131.93|133.37|131.87|133.43|131.93|133.37|131.87|13
1625976100000|2021-07-11 04:01:40|133.38|131.88|133.36|131.86|133.39|131.89|133.36|131.86|10
1625976110000|2021-07-11 04:01:50|133.38|131.88|133.35|131.85|133.38|131.88|133.35|131.85|3
1625976120000|2021-07-11 04:02:00|133.36|131.86|133.36|131.86|133.36|131.86|133.35|131.85|3
1625976130000|2021-07-11 04:02:10|133.37|131.87|133.33|131.83|133.4|131.9|133.33|131.83|10
1625976140000|2021-07-11 04:02:20|133.32|131.82|133.33|131.83|133.34|131.84|133.31|131.81|6
1625976150000|2021-07-11 04:02:30|133.34|131.84|133.31|131.81|133.34|131.84|133.31|131.81|8
1625976160000|2021-07-11 04:02:40|133.3|131.8|133.3|131.8|133.31|131.81|133.28|131.78|13
1625976170000|2021-07-11 04:02:50|133.31|131.81|133.3|131.8|133.31|131.81|133.29|131.79|4
1625976180000|2021-07-11 04:03:00|133.29|131.79|133.34|131.84|133.34|131.84|133.29|131.79|6
1625976190000|2021-07-11 04:03:10|133.33|131.83|133.29|131.79|133.33|131.83|133.29|131.79|9
1625976200000|2021-07-11 04:03:20|133.27|131.77|133.27|131.77|133.28|131.78|133.27|131.77|5
1625976220000|2021-07-11 04:03:40|133.26|131.76|133.24|131.74|133.26|131.76|133.24|131.74|5
1625976230000|2021-07-11 04:03:50|133.25|131.75|133.3|131.8|133.3|131.8|133.25|131.75|7
1625976240000|2021-07-11 04:04:00|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|2
1625976250000|2021-07-11 04:04:10|133.27|131.77|133.27|131.77|133.27|131.77|133.27|131.77|1
1625976260000|2021-07-11 04:04:20|133.28|131.78|133.29|131.79|133.31|131.81|133.28|131.78|7
1625976270000|2021-07-11 04:04:30|133.28|131.78|133.3|131.8|133.3|131.8|133.27|131.77|7
1625976280000|2021-07-11 04:04:40|133.31|131.81|133.33|131.83|133.33|131.83|133.31|131.81|5
1625976290000|2021-07-11 04:04:50|133.32|131.82|133.32|131.82|133.32|131.82|133.32|131.82|1
1625976300000|2021-07-11 04:05:00|133.33|131.83|133.28|131.78|133.33|131.83|133.28|131.78|9
1625976310000|2021-07-11 04:05:10|133.29|131.79|133.27|131.77|133.29|131.79|133.27|131.77|10
1625976320000|2021-07-11 04:05:20|133.28|131.78|133.25|131.75|133.28|131.78|133.25|131.75|7
1625976330000|2021-07-11 04:05:30|133.24|131.74|133.24|131.74|133.24|131.74|133.23|131.73|3
1625976340000|2021-07-11 04:05:40|133.23|131.73|133.23|131.73|133.24|131.74|133.22|131.72|7
1625976350000|2021-07-11 04:05:50|133.24|131.74|133.23|131.73|133.24|131.74|133.23|131.73|4
1625976360000|2021-07-11 04:06:00|133.19|131.69|133.15|131.65|133.19|131.69|133.14|131.64|10
1625976370000|2021-07-11 04:06:10|133.14|131.64|133.09|131.59|133.15|131.65|133.08|131.58|16
1625976380000|2021-07-11 04:06:20|133.08|131.58|133.09|131.59|133.12|131.62|133.08|131.58|6
1625976390000|2021-07-11 04:06:30|133.1|131.6|133.07|131.57|133.1|131.6|133.07|131.57|4
1625976400000|2021-07-11 04:06:40|133.08|131.58|133.07|131.57|133.08|131.58|133.04|131.54|6
1625976410000|2021-07-11 04:06:50|133.06|131.56|133.06|131.56|133.07|131.57|133.06|131.56|3
1625976420000|2021-07-11 04:07:00|133.07|131.57|133.04|131.54|133.07|131.57|133.04|131.54|6
1625976430000|2021-07-11 04:07:10|133.05|131.55|133.05|131.55|133.1|131.6|133.05|131.55|9
1625976440000|2021-07-11 04:07:20|133.04|131.54|133.03|131.53|133.04|131.54|133.03|131.53|6
1625976450000|2021-07-11 04:07:30|133.04|131.54|133.06|131.56|133.07|131.57|133.02|131.52|11
1625976460000|2021-07-11 04:07:40|133.05|131.55|133.08|131.58|133.08|131.58|133.05|131.55|4
1625976470000|2021-07-11 04:07:50|133.07|131.57|133.12|131.62|133.12|131.62|133.07|131.57|11
1625976480000|2021-07-11 04:08:00|133.11|131.61|133.1|131.6|133.12|131.62|133.1|131.6|6
1625976490000|2021-07-11 04:08:10|133.11|131.61|133.07|131.57|133.11|131.61|133.07|131.57|8
1625976500000|2021-07-11 04:08:20|133.08|131.58|133.06|131.56|133.08|131.58|133.05|131.55|4
1625976510000|2021-07-11 04:08:30|133.05|131.55|133.05|131.55|133.05|131.55|133.04|131.54|5
1625976520000|2021-07-11 04:08:40|133.04|131.54|133.03|131.53|133.04|131.54|133.03|131.53|8
1625976530000|2021-07-11 04:08:50|133.04|131.54|133.04|131.54|133.05|131.55|133.03|131.53|9
1625976540000|2021-07-11 04:09:00|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|2
1625976550000|2021-07-11 04:09:10|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|2
1625976560000|2021-07-11 04:09:20|133.03|131.53|133.04|131.54|133.04|131.54|133.02|131.52|6
1625976570000|2021-07-11 04:09:30|133.03|131.53|133.04|131.54|133.04|131.54|133.03|131.53|2
1625976580000|2021-07-11 04:09:40|133.03|131.53|133.03|131.53|133.04|131.54|133.03|131.53|3
1625976590000|2021-07-11 04:09:50|133.04|131.54|133.04|131.54|133.04|131.54|133.02|131.52|11
1625976600000|2021-07-11 04:10:00|133.03|131.53|133.03|131.53|133.04|131.54|133.03|131.53|3
1625976610000|2021-07-11 04:10:10|133.02|131.52|132.99|131.49|133.02|131.52|132.99|131.49|3
1625976620000|2021-07-11 04:10:20|132.98|131.48|132.99|131.49|133.01|131.51|132.97|131.47|7
1625976630000|2021-07-11 04:10:30|133|131.5|132.96|131.46|133|131.5|132.96|131.46|13
1625976640000|2021-07-11 04:10:40|132.97|131.47|132.95|131.45|132.97|131.47|132.94|131.44|7
1625976650000|2021-07-11 04:10:50|132.96|131.46|132.99|131.49|133|131.5|132.96|131.46|14
1625976660000|2021-07-11 04:11:00|132.98|131.48|132.94|131.44|132.98|131.48|132.94|131.44|9
1625976670000|2021-07-11 04:11:10|132.95|131.45|132.94|131.44|132.95|131.45|132.94|131.44|10
1625976680000|2021-07-11 04:11:20|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|5
1625976690000|2021-07-11 04:11:30|132.92|131.42|132.94|131.44|132.94|131.44|132.92|131.42|5
1625976700000|2021-07-11 04:11:40|132.93|131.43|132.93|131.43|132.94|131.44|132.93|131.43|5
1625976710000|2021-07-11 04:11:50|132.92|131.42|132.93|131.43|132.94|131.44|132.92|131.42|4
1625976720000|2021-07-11 04:12:00|132.92|131.42|132.95|131.45|132.96|131.46|132.92|131.42|5
1625976730000|2021-07-11 04:12:10|132.94|131.44|132.93|131.43|132.95|131.45|132.93|131.43|6
1625976740000|2021-07-11 04:12:20|132.94|131.44|132.91|131.41|132.94|131.44|132.91|131.41|6
1625976750000|2021-07-11 04:12:30|132.92|131.42|132.91|131.41|132.92|131.42|132.9|131.4|6
1625976760000|2021-07-11 04:12:40|132.92|131.42|132.91|131.41|132.93|131.43|132.91|131.41|6
1625976770000|2021-07-11 04:12:50|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1625976780000|2021-07-11 04:13:00|132.91|131.41|132.91|131.41|132.92|131.42|132.91|131.41|3
1625976790000|2021-07-11 04:13:10|132.92|131.42|132.9|131.4|132.92|131.42|132.9|131.4|4
1625976800000|2021-07-11 04:13:20|132.91|131.41|132.91|131.41|132.91|131.41|132.9|131.4|3
1625976810000|2021-07-11 04:13:30|132.9|131.4|132.9|131.4|132.9|131.4|132.9|131.4|1
1625976820000|2021-07-11 04:13:40|132.91|131.41|132.91|131.41|132.91|131.41|132.9|131.4|7
1625976830000|2021-07-11 04:13:50|132.9|131.4|132.9|131.4|132.9|131.4|132.9|131.4|1
1625976840000|2021-07-11 04:14:00|132.91|131.41|132.95|131.45|132.97|131.47|132.91|131.41|12
1625976850000|2021-07-11 04:14:10|132.96|131.46|132.96|131.46|132.96|131.46|132.94|131.44|3
1625976860000|2021-07-11 04:14:20|132.95|131.45|132.96|131.46|132.96|131.46|132.95|131.45|8
1625976870000|2021-07-11 04:14:30|132.97|131.47|132.97|131.47|132.97|131.47|132.96|131.46|3
1625976880000|2021-07-11 04:14:40|132.96|131.46|133.04|131.54|133.04|131.54|132.96|131.46|8
1625976890000|2021-07-11 04:14:50|133.05|131.55|133.07|131.57|133.07|131.57|133.05|131.55|5
1625976900000|2021-07-11 04:15:00|133.06|131.56|132.97|131.47|133.06|131.56|132.95|131.45|16
1625976910000|2021-07-11 04:15:10|132.98|131.48|132.98|131.48|132.98|131.48|132.97|131.47|15
1625976920000|2021-07-11 04:15:20|132.97|131.47|132.97|131.47|132.97|131.47|132.96|131.46|7
1625976930000|2021-07-11 04:15:30|132.96|131.46|133|131.5|133|131.5|132.96|131.46|12
1625976940000|2021-07-11 04:15:40|133.01|131.51|133.06|131.56|133.06|131.56|133|131.5|9
1625976950000|2021-07-11 04:15:50|133.07|131.57|133.07|131.57|133.08|131.58|133.06|131.56|9
1625976960000|2021-07-11 04:16:00|133.06|131.56|133.09|131.59|133.1|131.6|133.06|131.56|12
1625976970000|2021-07-11 04:16:10|133.14|131.64|133.32|131.82|133.32|131.82|133.14|131.64|17
1625976980000|2021-07-11 04:16:20|133.3|131.8|133.27|131.77|133.32|131.82|133.27|131.77|13
1625976990000|2021-07-11 04:16:30|133.26|131.76|133.25|131.75|133.26|131.76|133.23|131.73|14
1625977000000|2021-07-11 04:16:40|133.26|131.76|133.28|131.78|133.29|131.79|133.25|131.75|12
1625977010000|2021-07-11 04:16:50|133.29|131.79|133.3|131.8|133.3|131.8|133.29|131.79|4
1625977020000|2021-07-11 04:17:00|133.29|131.79|133.24|131.74|133.32|131.82|133.24|131.74|14
1625977030000|2021-07-11 04:17:10|133.23|131.73|133.25|131.75|133.25|131.75|133.23|131.73|6
1625977040000|2021-07-11 04:17:20|133.26|131.76|133.29|131.79|133.29|131.79|133.25|131.75|8
1625977050000|2021-07-11 04:17:30|133.28|131.78|133.24|131.74|133.29|131.79|133.24|131.74|9
1625977060000|2021-07-11 04:17:40|133.23|131.73|133.24|131.74|133.28|131.78|133.23|131.73|13
1625977070000|2021-07-11 04:17:50|133.25|131.75|133.3|131.8|133.3|131.8|133.24|131.74|11
1625977080000|2021-07-11 04:18:00|133.29|131.79|133.27|131.77|133.29|131.79|133.24|131.74|7
1625977090000|2021-07-11 04:18:10|133.26|131.76|133.27|131.77|133.27|131.77|133.26|131.76|6
1625977100000|2021-07-11 04:18:20|133.26|131.76|133.27|131.77|133.27|131.77|133.26|131.76|2
1625977110000|2021-07-11 04:18:30|133.26|131.76|133.27|131.77|133.28|131.78|133.26|131.76|6
1625977120000|2021-07-11 04:18:40|133.26|131.76|133.27|131.77|133.27|131.77|133.26|131.76|2
1625977140000|2021-07-11 04:19:00|133.26|131.76|133.27|131.77|133.28|131.78|133.26|131.76|6
1625977150000|2021-07-11 04:19:10|133.26|131.76|133.28|131.78|133.3|131.8|133.26|131.76|15
1625977160000|2021-07-11 04:19:20|133.27|131.77|133.28|131.78|133.28|131.78|133.27|131.77|2
1625977170000|2021-07-11 04:19:30|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|10
1625977180000|2021-07-11 04:19:40|133.29|131.79|133.28|131.78|133.29|131.79|133.27|131.77|20
1625977190000|2021-07-11 04:19:50|133.27|131.77|133.3|131.8|133.3|131.8|133.27|131.77|8
1625977200000|2021-07-11 04:20:00|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|12
1625977210000|2021-07-11 04:20:10|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|6
1625977220000|2021-07-11 04:20:20|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|2
1625977230000|2021-07-11 04:20:30|133.27|131.77|133.27|131.77|133.27|131.77|133.27|131.77|1
1625977240000|2021-07-11 04:20:40|133.28|131.78|133.26|131.76|133.29|131.79|133.25|131.75|8
1625977250000|2021-07-11 04:20:50|133.25|131.75|133.24|131.74|133.25|131.75|133.24|131.74|2
1625977270000|2021-07-11 04:21:10|133.21|131.71|133.17|131.67|133.21|131.71|133.17|131.67|6
1625977280000|2021-07-11 04:21:20|133.16|131.66|133.12|131.62|133.16|131.66|133.11|131.61|11
1625977290000|2021-07-11 04:21:30|133.1|131.6|133.1|131.6|133.1|131.6|133.09|131.59|5
1625977300000|2021-07-11 04:21:40|133.09|131.59|133.06|131.56|133.1|131.6|133.06|131.56|7
1625977310000|2021-07-11 04:21:50|133.07|131.57|133.08|131.58|133.09|131.59|133.07|131.57|5
1625977320000|2021-07-11 04:22:00|133.09|131.59|133.07|131.57|133.09|131.59|133.07|131.57|5
1625977330000|2021-07-11 04:22:10|133.06|131.56|133.03|131.53|133.06|131.56|133.02|131.52|8
1625977340000|2021-07-11 04:22:20|133.02|131.52|133.02|131.52|133.02|131.52|133.02|131.52|1
1625977350000|2021-07-11 04:22:30|133.01|131.51|133.01|131.51|133.01|131.51|133.01|131.51|1
1625977360000|2021-07-11 04:22:40|133|131.5|132.98|131.48|133|131.5|132.98|131.48|7
1625977370000|2021-07-11 04:22:50|132.99|131.49|132.98|131.48|132.99|131.49|132.98|131.48|6
1625977380000|2021-07-11 04:23:00|132.99|131.49|133.07|131.57|133.08|131.58|132.98|131.48|14
1625977390000|2021-07-11 04:23:10|133.06|131.56|132.99|131.49|133.08|131.58|132.99|131.49|7
1625977400000|2021-07-11 04:23:20|132.98|131.48|133.02|131.52|133.02|131.52|132.98|131.48|4
1625977410000|2021-07-11 04:23:30|133.03|131.53|133.03|131.53|133.03|131.53|133.02|131.52|5
1625977420000|2021-07-11 04:23:40|133.02|131.52|133.05|131.55|133.06|131.56|133.01|131.51|9
1625977430000|2021-07-11 04:23:50|133.04|131.54|133.02|131.52|133.05|131.55|133.02|131.52|4
1625977440000|2021-07-11 04:24:00|133.03|131.53|133.03|131.53|133.04|131.54|133.03|131.53|3
1625977450000|2021-07-11 04:24:10|133.04|131.54|133.05|131.55|133.06|131.56|133.04|131.54|4
1625977460000|2021-07-11 04:24:20|133.06|131.56|133.06|131.56|133.06|131.56|133.06|131.56|1
1625977470000|2021-07-11 04:24:30|133.05|131.55|133.05|131.55|133.05|131.55|133.05|131.55|1
1625977480000|2021-07-11 04:24:40|133.07|131.57|133.05|131.55|133.07|131.57|133.05|131.55|5
1625977500000|2021-07-11 04:25:00|133.06|131.56|133.06|131.56|133.06|131.56|133.06|131.56|1
1625977510000|2021-07-11 04:25:10|133.05|131.55|133.03|131.53|133.05|131.55|133.02|131.52|5
1625977530000|2021-07-11 04:25:30|133.04|131.54|133.04|131.54|133.04|131.54|133.04|131.54|1
1625977540000|2021-07-11 04:25:40|133.03|131.53|133|131.5|133.03|131.53|133|131.5|4
1625977550000|2021-07-11 04:25:50|133.01|131.51|133.02|131.52|133.03|131.53|132.99|131.49|9
1625977560000|2021-07-11 04:26:00|133.01|131.51|133.01|131.51|133.01|131.51|133.01|131.51|1
1625977570000|2021-07-11 04:26:10|133.02|131.52|133.05|131.55|133.05|131.55|133.02|131.52|4
1625977580000|2021-07-11 04:26:20|133.06|131.56|133.05|131.55|133.06|131.56|133.05|131.55|8
1625977590000|2021-07-11 04:26:30|133.06|131.56|133.07|131.57|133.08|131.58|133.06|131.56|3
1625977600000|2021-07-11 04:26:40|133.08|131.58|133.15|131.65|133.15|131.65|133.08|131.58|7
1625977610000|2021-07-11 04:26:50|133.16|131.66|133.16|131.66|133.18|131.68|133.15|131.65|10
1625977620000|2021-07-11 04:27:00|133.15|131.65|133.11|131.61|133.15|131.65|133.1|131.6|9
1625977630000|2021-07-11 04:27:10|133.1|131.6|133.06|131.56|133.1|131.6|133.05|131.55|6
1625977640000|2021-07-11 04:27:20|133.05|131.55|133.02|131.52|133.05|131.55|133.02|131.52|7
1625977650000|2021-07-11 04:27:30|133.01|131.51|133.02|131.52|133.02|131.52|133.01|131.51|4
1625977660000|2021-07-11 04:27:40|133.01|131.51|132.98|131.48|133.01|131.51|132.98|131.48|4
1625977670000|2021-07-11 04:27:50|132.96|131.46|132.95|131.45|132.96|131.46|132.95|131.45|4
1625977680000|2021-07-11 04:28:00|132.94|131.44|132.98|131.48|132.99|131.49|132.91|131.41|12
1625977690000|2021-07-11 04:28:10|132.97|131.47|132.95|131.45|132.97|131.47|132.95|131.45|3
1625977700000|2021-07-11 04:28:20|132.94|131.44|132.95|131.45|132.95|131.45|132.94|131.44|4
1625977710000|2021-07-11 04:28:30|132.96|131.46|132.96|131.46|132.97|131.47|132.95|131.45|5
1625977720000|2021-07-11 04:28:40|132.95|131.45|132.96|131.46|132.96|131.46|132.95|131.45|4
1625977730000|2021-07-11 04:28:50|132.95|131.45|132.95|131.45|132.99|131.49|132.95|131.45|10
1625977750000|2021-07-11 04:29:10|132.97|131.47|133.03|131.53|133.05|131.55|132.97|131.47|8
1625977760000|2021-07-11 04:29:20|133.04|131.54|133.05|131.55|133.06|131.56|133.04|131.54|6
1625977770000|2021-07-11 04:29:30|133.04|131.54|133.05|131.55|133.05|131.55|133.03|131.53|4
1625977780000|2021-07-11 04:29:40|133.04|131.54|133.1|131.6|133.1|131.6|133.04|131.54|8
1625977790000|2021-07-11 04:29:50|133.11|131.61|133.13|131.63|133.14|131.64|133.1|131.6|6
1625977800000|2021-07-11 04:30:00|133.14|131.64|133.1|131.6|133.14|131.64|133.1|131.6|9
1625977810000|2021-07-11 04:30:10|133.11|131.61|133.11|131.61|133.11|131.61|133.1|131.6|7
1625977820000|2021-07-11 04:30:20|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|2
1625977830000|2021-07-11 04:30:30|133.1|131.6|133.09|131.59|133.1|131.6|133.08|131.58|4
1625977840000|2021-07-11 04:30:40|133.08|131.58|133.08|131.58|133.08|131.58|133.07|131.57|3
1625977850000|2021-07-11 04:30:50|133.07|131.57|133.06|131.56|133.08|131.58|133.06|131.56|4
1625977860000|2021-07-11 04:31:00|133.07|131.57|133.04|131.54|133.07|131.57|133.04|131.54|6
1625977870000|2021-07-11 04:31:10|133.05|131.55|133.03|131.53|133.05|131.55|133.03|131.53|5
1625977880000|2021-07-11 04:31:20|133.02|131.52|133.02|131.52|133.02|131.52|133.02|131.52|1
1625977890000|2021-07-11 04:31:30|133.03|131.53|133.02|131.52|133.03|131.53|133.02|131.52|4
1625977900000|2021-07-11 04:31:40|133.01|131.51|133.02|131.52|133.02|131.52|133.01|131.51|2
1625977910000|2021-07-11 04:31:50|133.03|131.53|133.06|131.56|133.06|131.56|133.02|131.52|10
1625977920000|2021-07-11 04:32:00|133.07|131.57|133.15|131.65|133.15|131.65|133.07|131.57|8
1625977930000|2021-07-11 04:32:10|133.16|131.66|133.17|131.67|133.17|131.67|133.15|131.65|8
1625977940000|2021-07-11 04:32:20|133.18|131.68|133.2|131.7|133.21|131.71|133.18|131.68|5
1625977950000|2021-07-11 04:32:30|133.21|131.71|133.29|131.79|133.3|131.8|133.21|131.71|14
1625977960000|2021-07-11 04:32:40|133.33|131.83|133.35|131.85|133.36|131.86|133.33|131.83|7
1625977970000|2021-07-11 04:32:50|133.36|131.86|133.37|131.87|133.37|131.87|133.36|131.86|4
1625977980000|2021-07-11 04:33:00|133.38|131.88|133.41|131.91|133.42|131.92|133.38|131.88|10
1625977990000|2021-07-11 04:33:10|133.42|131.92|133.47|131.97|133.47|131.97|133.42|131.92|6
1625978000000|2021-07-11 04:33:20|133.48|131.98|133.5|132|133.5|132|133.48|131.98|7
1625978010000|2021-07-11 04:33:30|133.51|132.01|133.42|131.92|133.51|132.01|133.42|131.92|9
1625978020000|2021-07-11 04:33:40|133.41|131.91|133.41|131.91|133.42|131.92|133.41|131.91|5
1625978030000|2021-07-11 04:33:50|133.4|131.9|133.41|131.91|133.41|131.91|133.4|131.9|2
1625978040000|2021-07-11 04:34:00|133.42|131.92|133.5|132|133.5|132|133.42|131.92|6
1625978050000|2021-07-11 04:34:10|133.51|132.01|133.57|132.07|133.6|132.1|133.51|132.01|12
1625978060000|2021-07-11 04:34:20|133.58|132.08|133.6|132.1|133.6|132.1|133.58|132.08|3
1625978070000|2021-07-11 04:34:30|133.61|132.11|133.63|132.13|133.63|132.13|133.61|132.11|13
1625978080000|2021-07-11 04:34:40|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|4
1625978090000|2021-07-11 04:34:50|133.64|132.14|133.66|132.16|133.66|132.16|133.63|132.13|5
1625978100000|2021-07-11 04:35:00|133.63|132.13|133.62|132.12|133.64|132.14|133.62|132.12|10
1625978110000|2021-07-11 04:35:10|133.61|132.11|133.53|132.03|133.62|132.12|133.51|132.01|16
1625978120000|2021-07-11 04:35:20|133.54|132.04|133.52|132.02|133.54|132.04|133.52|132.02|12
1625978130000|2021-07-11 04:35:30|133.53|132.03|133.47|131.97|133.53|132.03|133.47|131.97|14
1625978140000|2021-07-11 04:35:40|133.46|131.96|133.4|131.9|133.47|131.97|133.39|131.89|8
1625978150000|2021-07-11 04:35:50|133.39|131.89|133.49|131.99|133.5|132|133.36|131.86|19
1625978160000|2021-07-11 04:36:00|133.48|131.98|133.51|132.01|133.51|132.01|133.48|131.98|4
1625978170000|2021-07-11 04:36:10|133.52|132.02|133.54|132.04|133.59|132.09|133.52|132.02|14
1625978180000|2021-07-11 04:36:20|133.53|132.03|133.48|131.98|133.54|132.04|133.48|131.98|15
1625978190000|2021-07-11 04:36:30|133.47|131.97|133.43|131.93|133.48|131.98|133.43|131.93|7
1625978200000|2021-07-11 04:36:40|133.42|131.92|133.42|131.92|133.43|131.93|133.4|131.9|7
1625978210000|2021-07-11 04:36:50|133.43|131.93|133.41|131.91|133.44|131.94|133.39|131.89|11
1625978220000|2021-07-11 04:37:00|133.4|131.9|133.42|131.92|133.42|131.92|133.4|131.9|15
1625978230000|2021-07-11 04:37:10|133.43|131.93|133.47|131.97|133.48|131.98|133.43|131.93|18
1625978240000|2021-07-11 04:37:20|133.46|131.96|133.48|131.98|133.5|132|133.46|131.96|9
1625978250000|2021-07-11 04:37:30|133.49|131.99|133.52|132.02|133.52|132.02|133.49|131.99|10
1625978260000|2021-07-11 04:37:40|133.54|132.04|133.56|132.06|133.56|132.06|133.54|132.04|9
1625978270000|2021-07-11 04:37:50|133.55|132.05|133.52|132.02|133.55|132.05|133.52|132.02|4
1625978280000|2021-07-11 04:38:00|133.51|132.01|133.46|131.96|133.51|132.01|133.46|131.96|6
1625978290000|2021-07-11 04:38:10|133.47|131.97|133.5|132|133.51|132.01|133.46|131.96|8
1625978300000|2021-07-11 04:38:20|133.51|132.01|133.51|132.01|133.52|132.02|133.51|132.01|5
1625978310000|2021-07-11 04:38:30|133.5|132|133.47|131.97|133.5|132|133.47|131.97|4
1625978320000|2021-07-11 04:38:40|133.46|131.96|133.51|132.01|133.51|132.01|133.46|131.96|5
1625978330000|2021-07-11 04:38:50|133.52|132.02|133.52|132.02|133.52|132.02|133.51|132.01|5
1625978340000|2021-07-11 04:39:00|133.51|132.01|133.51|132.01|133.51|132.01|133.49|131.99|9
1625978350000|2021-07-11 04:39:10|133.52|132.02|133.53|132.03|133.53|132.03|133.51|132.01|8
1625978360000|2021-07-11 04:39:20|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|5
1625978370000|2021-07-11 04:39:30|133.51|132.01|133.51|132.01|133.51|132.01|133.51|132.01|1
1625978380000|2021-07-11 04:39:40|133.52|132.02|133.55|132.05|133.55|132.05|133.52|132.02|3
1625978390000|2021-07-11 04:39:50|133.54|132.04|133.62|132.12|133.62|132.12|133.54|132.04|6
1625978400000|2021-07-11 04:40:00|133.61|132.11|133.6|132.1|133.62|132.12|133.59|132.09|14
1625978410000|2021-07-11 04:40:10|133.61|132.11|133.6|132.1|133.61|132.11|133.6|132.1|4
1625978420000|2021-07-11 04:40:20|133.61|132.11|133.61|132.11|133.61|132.11|133.61|132.11|1
1625978430000|2021-07-11 04:40:30|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|6
1625978440000|2021-07-11 04:40:40|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|4
1625978450000|2021-07-11 04:40:50|133.6|132.1|133.6|132.1|133.61|132.11|133.6|132.1|3
1625978460000|2021-07-11 04:41:00|133.61|132.11|133.54|132.04|133.61|132.11|133.54|132.04|9
1625978470000|2021-07-11 04:41:10|133.53|132.03|133.47|131.97|133.53|132.03|133.47|131.97|6
1625978480000|2021-07-11 04:41:20|133.45|131.95|133.55|132.05|133.62|132.12|133.45|131.95|15
1625978490000|2021-07-11 04:41:30|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|9
1625978500000|2021-07-11 04:41:40|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|2
1625978510000|2021-07-11 04:41:50|133.55|132.05|133.6|132.1|133.6|132.1|133.55|132.05|10
1625978520000|2021-07-11 04:42:00|133.59|132.09|133.65|132.15|133.65|132.15|133.59|132.09|7
1625978530000|2021-07-11 04:42:10|133.66|132.16|133.69|132.19|133.69|132.19|133.65|132.15|12
1625978540000|2021-07-11 04:42:20|133.7|132.2|133.78|132.28|133.78|132.28|133.7|132.2|7
1625978550000|2021-07-11 04:42:30|133.77|132.27|133.83|132.33|133.84|132.34|133.77|132.27|9
1625978560000|2021-07-11 04:42:40|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|9
1625978570000|2021-07-11 04:42:50|133.83|132.33|133.84|132.34|133.85|132.35|133.83|132.33|8
1625978580000|2021-07-11 04:43:00|133.8|132.3|133.79|132.29|133.8|132.3|133.77|132.27|7
1625978590000|2021-07-11 04:43:10|133.78|132.28|133.8|132.3|133.81|132.31|133.78|132.28|5
1625978600000|2021-07-11 04:43:20|133.79|132.29|133.79|132.29|133.8|132.3|133.78|132.28|5
1625978610000|2021-07-11 04:43:30|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|4
1625978620000|2021-07-11 04:43:40|133.78|132.28|133.8|132.3|133.8|132.3|133.78|132.28|7
1625978630000|2021-07-11 04:43:50|133.81|132.31|133.83|132.33|133.84|132.34|133.81|132.31|9
1625978640000|2021-07-11 04:44:00|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|7
1625978650000|2021-07-11 04:44:10|133.83|132.33|133.84|132.34|133.84|132.34|133.82|132.32|8
1625978660000|2021-07-11 04:44:20|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|3
1625978710000|2021-07-11 04:45:10|133.82|132.32|133.79|132.29|133.82|132.32|133.79|132.29|4
1625978720000|2021-07-11 04:45:20|133.78|132.28|133.78|132.28|133.78|132.28|133.78|132.28|1
1625978730000|2021-07-11 04:45:30|133.77|132.27|133.7|132.2|133.77|132.27|133.7|132.2|7
1625978740000|2021-07-11 04:45:40|133.69|132.19|133.63|132.13|133.69|132.19|133.63|132.13|8
1625978750000|2021-07-11 04:45:50|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|3
1625978760000|2021-07-11 04:46:00|133.61|132.11|133.61|132.11|133.61|132.11|133.6|132.1|3
1625978770000|2021-07-11 04:46:10|133.6|132.1|133.56|132.06|133.61|132.11|133.56|132.06|11
1625978780000|2021-07-11 04:46:20|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|2
1625978790000|2021-07-11 04:46:30|133.53|132.03|133.52|132.02|133.53|132.03|133.52|132.02|2
1625978800000|2021-07-11 04:46:40|133.53|132.03|133.51|132.01|133.53|132.03|133.51|132.01|3
1625978810000|2021-07-11 04:46:50|133.5|132|133.51|132.01|133.51|132.01|133.5|132|4
1625978820000|2021-07-11 04:47:00|133.5|132|133.56|132.06|133.56|132.06|133.5|132|11
1625978830000|2021-07-11 04:47:10|133.57|132.07|133.67|132.17|133.67|132.17|133.57|132.07|10
1625978840000|2021-07-11 04:47:20|133.68|132.18|133.65|132.15|133.68|132.18|133.65|132.15|10
1625978850000|2021-07-11 04:47:30|133.64|132.14|133.66|132.16|133.67|132.17|133.62|132.12|11
1625978860000|2021-07-11 04:47:40|133.65|132.15|133.67|132.17|133.67|132.17|133.65|132.15|5
1625978870000|2021-07-11 04:47:50|133.66|132.16|133.71|132.21|133.71|132.21|133.66|132.16|6
1625978880000|2021-07-11 04:48:00|133.73|132.23|133.71|132.21|133.73|132.23|133.71|132.21|7
1625978890000|2021-07-11 04:48:10|133.72|132.22|133.67|132.17|133.72|132.22|133.67|132.17|6
1625978900000|2021-07-11 04:48:20|133.68|132.18|133.64|132.14|133.68|132.18|133.64|132.14|9
1625978910000|2021-07-11 04:48:30|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|8
1625978920000|2021-07-11 04:48:40|133.63|132.13|133.72|132.22|133.72|132.22|133.63|132.13|10
1625978930000|2021-07-11 04:48:50|133.73|132.23|133.76|132.26|133.76|132.26|133.73|132.23|6
1625978940000|2021-07-11 04:49:00|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|6
1625978950000|2021-07-11 04:49:10|133.75|132.25|133.76|132.26|133.78|132.28|133.74|132.24|16
1625978960000|2021-07-11 04:49:20|133.75|132.25|133.75|132.25|133.76|132.26|133.73|132.23|7
1625978970000|2021-07-11 04:49:30|133.74|132.24|133.76|132.26|133.77|132.27|133.74|132.24|7
1625978980000|2021-07-11 04:49:40|133.77|132.27|133.78|132.28|133.78|132.28|133.77|132.27|4
1625978990000|2021-07-11 04:49:50|133.79|132.29|133.89|132.39|133.89|132.39|133.79|132.29|13
1625979000000|2021-07-11 04:50:00|133.88|132.38|134.03|132.53|134.03|132.53|133.88|132.38|16
1625979010000|2021-07-11 04:50:10|134.04|132.54|134.04|132.54|134.1|132.6|134.04|132.54|14
1625979020000|2021-07-11 04:50:20|134.03|132.53|134|132.5|134.04|132.54|133.99|132.49|15
1625979030000|2021-07-11 04:50:30|134.01|132.51|134.03|132.53|134.03|132.53|134.01|132.51|12
1625979040000|2021-07-11 04:50:40|134.02|132.52|134.04|132.54|134.05|132.55|134.02|132.52|6
1625979050000|2021-07-11 04:50:50|134.05|132.55|134.08|132.58|134.1|132.6|134.05|132.55|11
1625979060000|2021-07-11 04:51:00|134.07|132.57|134.05|132.55|134.08|132.58|134.05|132.55|8
1625979070000|2021-07-11 04:51:10|134.06|132.56|134.18|132.68|134.18|132.68|134.06|132.56|17
1625979080000|2021-07-11 04:51:20|134.19|132.69|134.06|132.56|134.19|132.69|134.06|132.56|15
1625979090000|2021-07-11 04:51:30|134.07|132.57|134.08|132.58|134.08|132.58|134.04|132.54|12
1625979100000|2021-07-11 04:51:40|134.07|132.57|134|132.5|134.07|132.57|133.99|132.49|9
1625979110000|2021-07-11 04:51:50|134.01|132.51|134|132.5|134.02|132.52|133.99|132.49|8
1625979120000|2021-07-11 04:52:00|133.99|132.49|133.94|132.44|134|132.5|133.93|132.43|10
1625979130000|2021-07-11 04:52:10|133.97|132.47|134|132.5|134|132.5|133.97|132.47|6
1625979140000|2021-07-11 04:52:20|134.01|132.51|134.02|132.52|134.03|132.53|134.01|132.51|6
1625979150000|2021-07-11 04:52:30|134.03|132.53|134.01|132.51|134.05|132.55|134.01|132.51|17
1625979160000|2021-07-11 04:52:40|134.02|132.52|134.02|132.52|134.02|132.52|133.99|132.49|9
1625979170000|2021-07-11 04:52:50|134.01|132.51|134|132.5|134.01|132.51|134|132.5|2
1625979180000|2021-07-11 04:53:00|133.99|132.49|134.05|132.55|134.05|132.55|133.98|132.48|13
1625979190000|2021-07-11 04:53:10|134.04|132.54|134.1|132.6|134.1|132.6|134.04|132.54|6
1625979200000|2021-07-11 04:53:20|134.09|132.59|134.01|132.51|134.09|132.59|134.01|132.51|9
1625979210000|2021-07-11 04:53:30|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|2
1625979220000|2021-07-11 04:53:40|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|2
1625979230000|2021-07-11 04:53:50|134.02|132.52|134.05|132.55|134.05|132.55|134.01|132.51|11
1625979240000|2021-07-11 04:54:00|134.04|132.54|134.05|132.55|134.05|132.55|134.04|132.54|2
1625979250000|2021-07-11 04:54:10|134.04|132.54|134.06|132.56|134.06|132.56|134.04|132.54|3
1625979260000|2021-07-11 04:54:20|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1625979270000|2021-07-11 04:54:30|134.08|132.58|134.08|132.58|134.08|132.58|134.07|132.57|3
1625979280000|2021-07-11 04:54:40|134.09|132.59|134.09|132.59|134.09|132.59|134.09|132.59|1
1625979290000|2021-07-11 04:54:50|134.08|132.58|134.09|132.59|134.09|132.59|134.08|132.58|2
1625979310000|2021-07-11 04:55:10|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|2
1625979320000|2021-07-11 04:55:20|134.06|132.56|134.03|132.53|134.06|132.56|134.03|132.53|4
1625979330000|2021-07-11 04:55:30|134.01|132.51|134|132.5|134.01|132.51|134|132.5|2
1625979340000|2021-07-11 04:55:40|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|3
1625979350000|2021-07-11 04:55:50|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|4
1625979360000|2021-07-11 04:56:00|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|4
1625979370000|2021-07-11 04:56:10|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|2
1625979380000|2021-07-11 04:56:20|133.98|132.48|133.92|132.42|133.98|132.48|133.91|132.41|8
1625979390000|2021-07-11 04:56:30|133.89|132.39|133.89|132.39|133.91|132.41|133.89|132.39|13
1625979400000|2021-07-11 04:56:40|133.9|132.4|133.85|132.35|133.9|132.4|133.84|132.34|15
1625979410000|2021-07-11 04:56:50|133.84|132.34|133.84|132.34|133.85|132.35|133.84|132.34|3
1625979420000|2021-07-11 04:57:00|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|8
1625979430000|2021-07-11 04:57:10|133.83|132.33|133.83|132.33|133.83|132.33|133.83|132.33|1
1625979440000|2021-07-11 04:57:20|133.82|132.32|133.8|132.3|133.83|132.33|133.79|132.29|7
1625979450000|2021-07-11 04:57:30|133.79|132.29|133.76|132.26|133.79|132.29|133.75|132.25|7
1625979460000|2021-07-11 04:57:40|133.75|132.25|133.8|132.3|133.81|132.31|133.74|132.24|7
1625979470000|2021-07-11 04:57:50|133.81|132.31|133.8|132.3|133.81|132.31|133.79|132.29|6
1625979480000|2021-07-11 04:58:00|133.81|132.31|133.81|132.31|133.82|132.32|133.8|132.3|7
1625979500000|2021-07-11 04:58:20|133.8|132.3|133.76|132.26|133.8|132.3|133.76|132.26|6
1625979510000|2021-07-11 04:58:30|133.77|132.27|133.76|132.26|133.77|132.27|133.75|132.25|8
1625979520000|2021-07-11 04:58:40|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|6
1625979530000|2021-07-11 04:58:50|133.75|132.25|133.75|132.25|133.76|132.26|133.75|132.25|11
1625979540000|2021-07-11 04:59:00|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625979550000|2021-07-11 04:59:10|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|4
1625979560000|2021-07-11 04:59:20|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|9
1625979570000|2021-07-11 04:59:30|133.82|132.32|133.83|132.33|133.83|132.33|133.81|132.31|10
1625979580000|2021-07-11 04:59:40|133.82|132.32|133.88|132.38|133.94|132.44|133.82|132.32|17
1625979590000|2021-07-11 04:59:50|133.87|132.37|133.87|132.37|133.89|132.39|133.86|132.36|9
1625979600000|2021-07-11 05:00:00|133.88|132.38|133.92|132.42|133.92|132.42|133.87|132.37|8
1625979610000|2021-07-11 05:00:10|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|6
1625979620000|2021-07-11 05:00:20|133.93|132.43|133.96|132.46|133.97|132.47|133.92|132.42|13
1625979630000|2021-07-11 05:00:30|133.97|132.47|133.96|132.46|133.98|132.48|133.96|132.46|4
1625979640000|2021-07-11 05:00:40|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|4
1625979650000|2021-07-11 05:00:50|133.97|132.47|133.97|132.47|133.97|132.47|133.96|132.46|3
1625979660000|2021-07-11 05:01:00|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|2
1625979670000|2021-07-11 05:01:10|133.96|132.46|133.91|132.41|133.96|132.46|133.91|132.41|4
1625979680000|2021-07-11 05:01:20|133.89|132.39|133.89|132.39|133.91|132.41|133.89|132.39|4
1625979690000|2021-07-11 05:01:30|133.9|132.4|133.82|132.32|133.9|132.4|133.82|132.32|14
1625979700000|2021-07-11 05:01:40|133.83|132.33|133.81|132.31|133.83|132.33|133.81|132.31|11
1625979710000|2021-07-11 05:01:50|133.8|132.3|133.8|132.3|133.82|132.32|133.8|132.3|9
1625979720000|2021-07-11 05:02:00|133.81|132.31|133.81|132.31|133.82|132.32|133.81|132.31|11
1625979730000|2021-07-11 05:02:10|133.8|132.3|133.79|132.29|133.81|132.31|133.79|132.29|6
1625979740000|2021-07-11 05:02:20|133.8|132.3|133.79|132.29|133.8|132.3|133.79|132.29|6
1625979750000|2021-07-11 05:02:30|133.8|132.3|133.79|132.29|133.8|132.3|133.79|132.29|2
1625979760000|2021-07-11 05:02:40|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1625979770000|2021-07-11 05:02:50|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|3
1625979780000|2021-07-11 05:03:00|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|3
1625979790000|2021-07-11 05:03:10|133.79|132.29|133.86|132.36|133.87|132.37|133.79|132.29|9
1625979800000|2021-07-11 05:03:20|133.85|132.35|133.84|132.34|133.86|132.36|133.82|132.32|11
1625979810000|2021-07-11 05:03:30|133.83|132.33|133.81|132.31|133.83|132.33|133.8|132.3|11
1625979820000|2021-07-11 05:03:40|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1625979830000|2021-07-11 05:03:50|133.79|132.29|133.8|132.3|133.81|132.31|133.79|132.29|4
1625979840000|2021-07-11 05:04:00|133.81|132.31|133.81|132.31|133.81|132.31|133.81|132.31|1
1625979850000|2021-07-11 05:04:10|133.82|132.32|133.82|132.32|133.83|132.33|133.81|132.31|5
1625979860000|2021-07-11 05:04:20|133.84|132.34|133.88|132.38|133.89|132.39|133.84|132.34|12
1625979870000|2021-07-11 05:04:30|133.87|132.37|133.85|132.35|133.89|132.39|133.85|132.35|9
1625979880000|2021-07-11 05:04:40|133.84|132.34|133.81|132.31|133.84|132.34|133.81|132.31|8
1625979890000|2021-07-11 05:04:50|133.82|132.32|133.82|132.32|133.83|132.33|133.8|132.3|9
1625979900000|2021-07-11 05:05:00|133.81|132.31|133.74|132.24|133.81|132.31|133.74|132.24|10
1625979910000|2021-07-11 05:05:10|133.76|132.26|133.72|132.22|133.79|132.29|133.71|132.21|10
1625979920000|2021-07-11 05:05:20|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|7
1625979930000|2021-07-11 05:05:30|133.74|132.24|133.74|132.24|133.76|132.26|133.73|132.23|7
1625979940000|2021-07-11 05:05:40|133.73|132.23|133.71|132.21|133.74|132.24|133.71|132.21|10
1625979950000|2021-07-11 05:05:50|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|3
1625979960000|2021-07-11 05:06:00|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|3
1625979970000|2021-07-11 05:06:10|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|6
1625979980000|2021-07-11 05:06:20|133.8|132.3|133.76|132.26|133.8|132.3|133.76|132.26|13
1625979990000|2021-07-11 05:06:30|133.77|132.27|133.77|132.27|133.77|132.27|133.76|132.26|3
1625980000000|2021-07-11 05:06:40|133.78|132.28|133.78|132.28|133.79|132.29|133.77|132.27|13
1625980010000|2021-07-11 05:06:50|133.79|132.29|133.83|132.33|133.84|132.34|133.79|132.29|7
1625980030000|2021-07-11 05:07:10|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|4
1625980040000|2021-07-11 05:07:20|133.84|132.34|133.78|132.28|133.84|132.34|133.78|132.28|5
1625980050000|2021-07-11 05:07:30|133.79|132.29|133.81|132.31|133.81|132.31|133.79|132.29|5
1625980060000|2021-07-11 05:07:40|133.8|132.3|133.8|132.3|133.81|132.31|133.8|132.3|9
1625980070000|2021-07-11 05:07:50|133.81|132.31|133.8|132.3|133.81|132.31|133.79|132.29|4
1625980080000|2021-07-11 05:08:00|133.79|132.29|133.79|132.29|133.79|132.29|133.79|132.29|1
1625980090000|2021-07-11 05:08:10|133.8|132.3|133.8|132.3|133.8|132.3|133.79|132.29|5
1625980100000|2021-07-11 05:08:20|133.79|132.29|133.8|132.3|133.8|132.3|133.77|132.27|6
1625980110000|2021-07-11 05:08:30|133.81|132.31|133.84|132.34|133.84|132.34|133.81|132.31|6
1625980120000|2021-07-11 05:08:40|133.85|132.35|133.87|132.37|133.87|132.37|133.85|132.35|3
1625980130000|2021-07-11 05:08:50|133.88|132.38|133.91|132.41|133.91|132.41|133.88|132.38|3
1625980140000|2021-07-11 05:09:00|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|6
1625980150000|2021-07-11 05:09:10|133.93|132.43|133.89|132.39|133.93|132.43|133.89|132.39|3
1625980160000|2021-07-11 05:09:20|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1625980170000|2021-07-11 05:09:30|133.88|132.38|133.92|132.42|133.92|132.42|133.88|132.38|4
1625980180000|2021-07-11 05:09:40|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|5
1625980190000|2021-07-11 05:09:50|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|5
1625980200000|2021-07-11 05:10:00|133.97|132.47|134.02|132.52|134.03|132.53|133.97|132.47|9
1625980210000|2021-07-11 05:10:10|134.06|132.56|134.21|132.71|134.25|132.75|134.06|132.56|12
1625980220000|2021-07-11 05:10:20|134.22|132.72|134.25|132.75|134.26|132.76|134.22|132.72|10
1625980230000|2021-07-11 05:10:30|134.26|132.76|134.3|132.8|134.3|132.8|134.26|132.76|7
1625980240000|2021-07-11 05:10:40|134.28|132.78|134.24|132.74|134.29|132.79|134.23|132.73|15
1625980250000|2021-07-11 05:10:50|134.23|132.73|134.24|132.74|134.27|132.77|134.23|132.73|10
1625980260000|2021-07-11 05:11:00|134.23|132.73|134.24|132.74|134.24|132.74|134.21|132.71|10
1625980270000|2021-07-11 05:11:10|134.23|132.73|134.27|132.77|134.27|132.77|134.23|132.73|6
1625980280000|2021-07-11 05:11:20|134.26|132.76|134.22|132.72|134.26|132.76|134.22|132.72|5
1625980290000|2021-07-11 05:11:30|134.23|132.73|134.27|132.77|134.27|132.77|134.22|132.72|9
1625980300000|2021-07-11 05:11:40|134.26|132.76|134.26|132.76|134.27|132.77|134.26|132.76|3
1625980310000|2021-07-11 05:11:50|134.27|132.77|134.24|132.74|134.27|132.77|134.24|132.74|10
1625980320000|2021-07-11 05:12:00|134.25|132.75|134.21|132.71|134.25|132.75|134.21|132.71|11
1625980330000|2021-07-11 05:12:10|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|2
1625980340000|2021-07-11 05:12:20|134.24|132.74|134.24|132.74|134.24|132.74|134.24|132.74|1
1625980350000|2021-07-11 05:12:30|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|2
1625980360000|2021-07-11 05:12:40|134.23|132.73|134.21|132.71|134.23|132.73|134.2|132.7|7
1625980370000|2021-07-11 05:12:50|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625980380000|2021-07-11 05:13:00|134.23|132.73|134.23|132.73|134.23|132.73|134.22|132.72|7
1625980390000|2021-07-11 05:13:10|134.22|132.72|134.22|132.72|134.23|132.73|134.21|132.71|5
1625980400000|2021-07-11 05:13:20|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|5
1625980410000|2021-07-11 05:13:30|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|4
1625980420000|2021-07-11 05:13:40|134.24|132.74|134.33|132.83|134.33|132.83|134.24|132.74|9
1625980430000|2021-07-11 05:13:50|134.32|132.82|134.26|132.76|134.32|132.82|134.24|132.74|10
1625980440000|2021-07-11 05:14:00|134.27|132.77|134.32|132.82|134.32|132.82|134.27|132.77|8
1625980450000|2021-07-11 05:14:10|134.3|132.8|134.32|132.82|134.32|132.82|134.3|132.8|5
1625980460000|2021-07-11 05:14:20|134.31|132.81|134.26|132.76|134.31|132.81|134.25|132.75|7
1625980470000|2021-07-11 05:14:30|134.25|132.75|134.28|132.78|134.28|132.78|134.25|132.75|6
1625980490000|2021-07-11 05:14:50|134.27|132.77|134.31|132.81|134.31|132.81|134.27|132.77|3
1625980500000|2021-07-11 05:15:00|134.33|132.83|134.33|132.83|134.33|132.83|134.31|132.81|7
1625980510000|2021-07-11 05:15:10|134.34|132.84|134.39|132.89|134.41|132.91|134.34|132.84|22
1625980520000|2021-07-11 05:15:20|134.38|132.88|134.4|132.9|134.41|132.91|134.37|132.87|19
1625980530000|2021-07-11 05:15:30|134.41|132.91|134.43|132.93|134.43|132.93|134.38|132.88|8
1625980540000|2021-07-11 05:15:40|134.42|132.92|134.37|132.87|134.42|132.92|134.36|132.86|15
1625980550000|2021-07-11 05:15:50|134.36|132.86|134.38|132.88|134.39|132.89|134.36|132.86|10
1625980560000|2021-07-11 05:16:00|134.37|132.87|134.39|132.89|134.4|132.9|134.37|132.87|9
1625980570000|2021-07-11 05:16:10|134.38|132.88|134.32|132.82|134.38|132.88|134.32|132.82|10
1625980580000|2021-07-11 05:16:20|134.33|132.83|134.31|132.81|134.33|132.83|134.31|132.81|7
1625980590000|2021-07-11 05:16:30|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|4
1625980600000|2021-07-11 05:16:40|134.32|132.82|134.35|132.85|134.35|132.85|134.32|132.82|5
1625980610000|2021-07-11 05:16:50|134.34|132.84|134.34|132.84|134.35|132.85|134.33|132.83|13
1625980620000|2021-07-11 05:17:00|134.35|132.85|134.33|132.83|134.35|132.85|134.33|132.83|7
1625980630000|2021-07-11 05:17:10|134.32|132.82|134.27|132.77|134.32|132.82|134.26|132.76|8
1625980640000|2021-07-11 05:17:20|134.26|132.76|134.25|132.75|134.26|132.76|134.24|132.74|6
1625980670000|2021-07-11 05:17:50|134.24|132.74|134.24|132.74|134.24|132.74|134.24|132.74|1
1625980680000|2021-07-11 05:18:00|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|4
1625980690000|2021-07-11 05:18:10|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|4
1625980700000|2021-07-11 05:18:20|134.25|132.75|134.23|132.73|134.25|132.75|134.23|132.73|5
1625980710000|2021-07-11 05:18:30|134.22|132.72|134.21|132.71|134.22|132.72|134.21|132.71|2
1625980720000|2021-07-11 05:18:40|134.19|132.69|134.18|132.68|134.2|132.7|134.17|132.67|11
1625980730000|2021-07-11 05:18:50|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|2
1625980740000|2021-07-11 05:19:00|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|5
1625980750000|2021-07-11 05:19:10|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|3
1625980760000|2021-07-11 05:19:20|134.15|132.65|134.12|132.62|134.15|132.65|134.11|132.61|6
1625980770000|2021-07-11 05:19:30|134.1|132.6|134.07|132.57|134.1|132.6|134.07|132.57|4
1625980780000|2021-07-11 05:19:40|134.06|132.56|134.05|132.55|134.06|132.56|134.02|132.52|7
1625980800000|2021-07-11 05:20:00|134.04|132.54|134.1|132.6|134.11|132.61|134.02|132.52|13
1625980810000|2021-07-11 05:20:10|134.08|132.58|134.03|132.53|134.08|132.58|134.03|132.53|8
1625980820000|2021-07-11 05:20:20|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|6
1625980830000|2021-07-11 05:20:30|134.02|132.52|133.99|132.49|134.02|132.52|133.99|132.49|6
1625980840000|2021-07-11 05:20:40|133.98|132.48|133.97|132.47|133.99|132.49|133.97|132.47|12
1625980850000|2021-07-11 05:20:50|133.99|132.49|133.98|132.48|134.01|132.51|133.97|132.47|7
1625980860000|2021-07-11 05:21:00|133.97|132.47|134.02|132.52|134.02|132.52|133.97|132.47|9
1625980870000|2021-07-11 05:21:10|134.03|132.53|134.07|132.57|134.07|132.57|134.03|132.53|9
1625980880000|2021-07-11 05:21:20|134.08|132.58|134.05|132.55|134.11|132.61|134.05|132.55|11
1625980890000|2021-07-11 05:21:30|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|7
1625980900000|2021-07-11 05:21:40|134.03|132.53|134.03|132.53|134.04|132.54|134.03|132.53|5
1625980910000|2021-07-11 05:21:50|134.04|132.54|133.99|132.49|134.05|132.55|133.99|132.49|9
1625980920000|2021-07-11 05:22:00|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|11
1625980930000|2021-07-11 05:22:10|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|5
1625980940000|2021-07-11 05:22:20|133.98|132.48|134|132.5|134|132.5|133.98|132.48|5
1625980950000|2021-07-11 05:22:30|133.99|132.49|134.03|132.53|134.04|132.54|133.99|132.49|7
1625980960000|2021-07-11 05:22:40|134.04|132.54|134.05|132.55|134.05|132.55|134.03|132.53|4
1625980970000|2021-07-11 05:22:50|134.06|132.56|134.1|132.6|134.1|132.6|134.06|132.56|7
1625980980000|2021-07-11 05:23:00|134.09|132.59|134.03|132.53|134.09|132.59|134.03|132.53|5
1625980990000|2021-07-11 05:23:10|134.02|132.52|133.99|132.49|134.03|132.53|133.98|132.48|8
1625981000000|2021-07-11 05:23:20|134|132.5|134.01|132.51|134.01|132.51|133.99|132.49|3
1625981010000|2021-07-11 05:23:30|134.02|132.52|134.02|132.52|134.03|132.53|134.02|132.52|3
1625981020000|2021-07-11 05:23:40|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1625981050000|2021-07-11 05:24:10|134|132.5|133.99|132.49|134.01|132.51|133.99|132.49|10
1625981060000|2021-07-11 05:24:20|134|132.5|134|132.5|134|132.5|134|132.5|1
1625981070000|2021-07-11 05:24:30|133.99|132.49|134|132.5|134|132.5|133.99|132.49|2
1625981080000|2021-07-11 05:24:40|133.99|132.49|134.03|132.53|134.04|132.54|133.99|132.49|7
1625981090000|2021-07-11 05:24:50|134.04|132.54|134.04|132.54|134.04|132.54|134.03|132.53|11
1625981100000|2021-07-11 05:25:00|134.05|132.55|134.19|132.69|134.2|132.7|134.05|132.55|15
1625981110000|2021-07-11 05:25:10|134.2|132.7|134.16|132.66|134.2|132.7|134.15|132.65|7
1625981120000|2021-07-11 05:25:20|134.15|132.65|134.13|132.63|134.15|132.65|134.12|132.62|9
1625981130000|2021-07-11 05:25:30|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|4
1625981140000|2021-07-11 05:25:40|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|8
1625981150000|2021-07-11 05:25:50|134.14|132.64|134.14|132.64|134.15|132.65|134.14|132.64|5
1625981160000|2021-07-11 05:26:00|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1625981170000|2021-07-11 05:26:10|134.16|132.66|134.21|132.71|134.21|132.71|134.16|132.66|8
1625981180000|2021-07-11 05:26:20|134.22|132.72|134.24|132.74|134.24|132.74|134.21|132.71|7
1625981190000|2021-07-11 05:26:30|134.23|132.73|134.24|132.74|134.25|132.75|134.23|132.73|4
1625981200000|2021-07-11 05:26:40|134.25|132.75|134.27|132.77|134.27|132.77|134.24|132.74|4
1625981210000|2021-07-11 05:26:50|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|2
1625981220000|2021-07-11 05:27:00|134.29|132.79|134.26|132.76|134.31|132.81|134.26|132.76|9
1625981230000|2021-07-11 05:27:10|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|6
1625981240000|2021-07-11 05:27:20|134.25|132.75|134.21|132.71|134.25|132.75|134.2|132.7|6
1625981250000|2021-07-11 05:27:30|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625981260000|2021-07-11 05:27:40|134.21|132.71|134.21|132.71|134.21|132.71|134.21|132.71|1
1625981270000|2021-07-11 05:27:50|134.22|132.72|134.21|132.71|134.22|132.72|134.21|132.71|2
1625981280000|2021-07-11 05:28:00|134.2|132.7|134.2|132.7|134.2|132.7|134.2|132.7|1
1625981290000|2021-07-11 05:28:10|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|2
1625981300000|2021-07-11 05:28:20|134.21|132.71|134.26|132.76|134.26|132.76|134.21|132.71|5
1625981310000|2021-07-11 05:28:30|134.25|132.75|134.28|132.78|134.29|132.79|134.25|132.75|5
1625981320000|2021-07-11 05:28:40|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|2
1625981330000|2021-07-11 05:28:50|134.27|132.77|134.28|132.78|134.28|132.78|134.26|132.76|6
1625981340000|2021-07-11 05:29:00|134.27|132.77|134.24|132.74|134.28|132.78|134.24|132.74|8
1625981350000|2021-07-11 05:29:10|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625981360000|2021-07-11 05:29:20|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|2
1625981370000|2021-07-11 05:29:30|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1625981380000|2021-07-11 05:29:40|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|7
1625981390000|2021-07-11 05:29:50|134.22|132.72|134.22|132.72|134.22|132.72|134.21|132.71|5
1625981400000|2021-07-11 05:30:00|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625981410000|2021-07-11 05:30:10|134.24|132.74|134.25|132.75|134.26|132.76|134.24|132.74|3
1625981420000|2021-07-11 05:30:20|134.26|132.76|134.3|132.8|134.35|132.85|134.26|132.76|12
1625981430000|2021-07-11 05:30:30|134.29|132.79|134.27|132.77|134.29|132.79|134.27|132.77|3
1625981440000|2021-07-11 05:30:40|134.26|132.76|134.26|132.76|134.27|132.77|134.26|132.76|3
1625981450000|2021-07-11 05:30:50|134.27|132.77|134.27|132.77|134.28|132.78|134.27|132.77|3
1625981460000|2021-07-11 05:31:00|134.26|132.76|134.24|132.74|134.26|132.76|134.24|132.74|5
1625981470000|2021-07-11 05:31:10|134.23|132.73|134.18|132.68|134.23|132.73|134.18|132.68|8
1625981480000|2021-07-11 05:31:20|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|3
1625981490000|2021-07-11 05:31:30|134.16|132.66|134.16|132.66|134.16|132.66|134.15|132.65|3
1625981500000|2021-07-11 05:31:40|134.15|132.65|134.14|132.64|134.15|132.65|134.14|132.64|4
1625981510000|2021-07-11 05:31:50|134.13|132.63|134.13|132.63|134.14|132.64|134.13|132.63|3
1625981520000|2021-07-11 05:32:00|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1625981530000|2021-07-11 05:32:10|134.13|132.63|134.16|132.66|134.16|132.66|134.13|132.63|4
1625981540000|2021-07-11 05:32:20|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|2
1625981550000|2021-07-11 05:32:30|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|6
1625981560000|2021-07-11 05:32:40|134.16|132.66|134.15|132.65|134.16|132.66|134.14|132.64|4
1625981580000|2021-07-11 05:33:00|134.16|132.66|134.18|132.68|134.18|132.68|134.16|132.66|2
1625981590000|2021-07-11 05:33:10|134.19|132.69|134.2|132.7|134.22|132.72|134.19|132.69|5
1625981600000|2021-07-11 05:33:20|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|4
1625981610000|2021-07-11 05:33:30|134.27|132.77|134.35|132.85|134.36|132.86|134.27|132.77|13
1625981620000|2021-07-11 05:33:40|134.32|132.82|134.29|132.79|134.32|132.82|134.28|132.78|6
1625981630000|2021-07-11 05:33:50|134.3|132.8|134.33|132.83|134.33|132.83|134.29|132.79|7
1625981640000|2021-07-11 05:34:00|134.32|132.82|134.3|132.8|134.32|132.82|134.29|132.79|12
1625981650000|2021-07-11 05:34:10|134.29|132.79|134.22|132.72|134.29|132.79|134.22|132.72|8
1625981660000|2021-07-11 05:34:20|134.21|132.71|134.21|132.71|134.22|132.72|134.2|132.7|5
1625981670000|2021-07-11 05:34:30|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|3
1625981680000|2021-07-11 05:34:40|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|6
1625981690000|2021-07-11 05:34:50|134.19|132.69|134.2|132.7|134.21|132.71|134.19|132.69|4
1625981710000|2021-07-11 05:35:10|134.21|132.71|134.18|132.68|134.21|132.71|134.18|132.68|4
1625981720000|2021-07-11 05:35:20|134.17|132.67|134.14|132.64|134.17|132.67|134.14|132.64|6
1625981730000|2021-07-11 05:35:30|134.13|132.63|134.11|132.61|134.14|132.64|134.11|132.61|5
1625981740000|2021-07-11 05:35:40|134.12|132.62|134.13|132.63|134.13|132.63|134.09|132.59|10
1625981750000|2021-07-11 05:35:50|134.12|132.62|134.1|132.6|134.13|132.63|134.1|132.6|13
1625981760000|2021-07-11 05:36:00|134.11|132.61|134.1|132.6|134.11|132.61|134.1|132.6|2
1625981770000|2021-07-11 05:36:10|134.09|132.59|134.1|132.6|134.1|132.6|134.09|132.59|4
1625981780000|2021-07-11 05:36:20|134.11|132.61|134.17|132.67|134.17|132.67|134.11|132.61|10
1625981790000|2021-07-11 05:36:30|134.18|132.68|134.18|132.68|134.18|132.68|134.15|132.65|10
1625981800000|2021-07-11 05:36:40|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|5
1625981810000|2021-07-11 05:36:50|134.18|132.68|134.27|132.77|134.27|132.77|134.18|132.68|9
1625981820000|2021-07-11 05:37:00|134.29|132.79|134.36|132.86|134.36|132.86|134.29|132.79|7
1625981830000|2021-07-11 05:37:10|134.34|132.84|134.28|132.78|134.34|132.84|134.28|132.78|15
1625981840000|2021-07-11 05:37:20|134.29|132.79|134.27|132.77|134.31|132.81|134.27|132.77|8
1625981850000|2021-07-11 05:37:30|134.28|132.78|134.27|132.77|134.29|132.79|134.27|132.77|4
1625981860000|2021-07-11 05:37:40|134.26|132.76|134.24|132.74|134.26|132.76|134.24|132.74|5
1625981870000|2021-07-11 05:37:50|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1625981880000|2021-07-11 05:38:00|134.24|132.74|134.24|132.74|134.27|132.77|134.24|132.74|14
1625981890000|2021-07-11 05:38:10|134.23|132.73|134.22|132.72|134.23|132.73|134.22|132.72|2
1625981900000|2021-07-11 05:38:20|134.21|132.71|134.19|132.69|134.22|132.72|134.19|132.69|7
1625981910000|2021-07-11 05:38:30|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1625981920000|2021-07-11 05:38:40|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|2
1625981940000|2021-07-11 05:39:00|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|2
1625981950000|2021-07-11 05:39:10|134.19|132.69|134.21|132.71|134.21|132.71|134.19|132.69|3
1625981960000|2021-07-11 05:39:20|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|5
1625981970000|2021-07-11 05:39:30|134.24|132.74|134.23|132.73|134.25|132.75|134.23|132.73|8
1625981980000|2021-07-11 05:39:40|134.24|132.74|134.23|132.73|134.24|132.74|134.22|132.72|6
1625981990000|2021-07-11 05:39:50|134.24|132.74|134.25|132.75|134.25|132.75|134.24|132.74|2
1625982000000|2021-07-11 05:40:00|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|3
1625982010000|2021-07-11 05:40:10|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|3
1625982020000|2021-07-11 05:40:20|134.24|132.74|134.24|132.74|134.24|132.74|134.22|132.72|7
1625982030000|2021-07-11 05:40:30|134.23|132.73|134.23|132.73|134.24|132.74|134.22|132.72|9
1625982040000|2021-07-11 05:40:40|134.24|132.74|134.33|132.83|134.33|132.83|134.24|132.74|11
1625982050000|2021-07-11 05:40:50|134.32|132.82|134.38|132.88|134.38|132.88|134.32|132.82|8
1625982060000|2021-07-11 05:41:00|134.37|132.87|134.39|132.89|134.39|132.89|134.37|132.87|5
1625982080000|2021-07-11 05:41:20|134.4|132.9|134.43|132.93|134.43|132.93|134.4|132.9|8
1625982090000|2021-07-11 05:41:30|134.44|132.94|134.53|133.03|134.53|133.03|134.44|132.94|15
1625982100000|2021-07-11 05:41:40|134.52|133.02|134.44|132.94|134.52|133.02|134.44|132.94|12
1625982110000|2021-07-11 05:41:50|134.45|132.95|134.47|132.97|134.47|132.97|134.43|132.93|10
1625982120000|2021-07-11 05:42:00|134.46|132.96|134.48|132.98|134.51|133.01|134.46|132.96|9
1625982130000|2021-07-11 05:42:10|134.49|132.99|134.46|132.96|134.49|132.99|134.46|132.96|3
1625982140000|2021-07-11 05:42:20|134.45|132.95|134.46|132.96|134.47|132.97|134.45|132.95|9
1625982150000|2021-07-11 05:42:30|134.47|132.97|134.48|132.98|134.48|132.98|134.46|132.96|6
1625982160000|2021-07-11 05:42:40|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|4
1625982170000|2021-07-11 05:42:50|134.47|132.97|134.47|132.97|134.48|132.98|134.47|132.97|3
1625982180000|2021-07-11 05:43:00|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|2
1625982190000|2021-07-11 05:43:10|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1625982200000|2021-07-11 05:43:20|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|4
1625982220000|2021-07-11 05:43:40|134.47|132.97|134.49|132.99|134.49|132.99|134.47|132.97|3
1625982240000|2021-07-11 05:44:00|134.5|133|134.5|133|134.5|133|134.49|132.99|3
1625982250000|2021-07-11 05:44:10|134.51|133.01|134.49|132.99|134.51|133.01|134.49|132.99|5
1625982260000|2021-07-11 05:44:20|134.5|133|134.5|133|134.5|133|134.48|132.98|5
1625982270000|2021-07-11 05:44:30|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625982290000|2021-07-11 05:44:50|134.48|132.98|134.48|132.98|134.48|132.98|134.48|132.98|1
1625982300000|2021-07-11 05:45:00|134.49|132.99|134.52|133.02|134.52|133.02|134.49|132.99|4
1625982310000|2021-07-11 05:45:10|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|2
1625982320000|2021-07-11 05:45:20|134.51|133.01|134.51|133.01|134.51|133.01|134.5|133|3
1625982330000|2021-07-11 05:45:30|134.5|133|134.52|133.02|134.52|133.02|134.5|133|3
1625982340000|2021-07-11 05:45:40|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|4
1625982350000|2021-07-11 05:45:50|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|4
1625982360000|2021-07-11 05:46:00|134.51|133.01|134.5|133|134.52|133.02|134.5|133|4
1625982370000|2021-07-11 05:46:10|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|2
1625982380000|2021-07-11 05:46:20|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|5
1625982390000|2021-07-11 05:46:30|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|2
1625982400000|2021-07-11 05:46:40|134.48|132.98|134.5|133|134.5|133|134.48|132.98|3
1625982410000|2021-07-11 05:46:50|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|5
1625982420000|2021-07-11 05:47:00|134.5|133|134.5|133|134.5|133|134.5|133|1
1625982430000|2021-07-11 05:47:10|134.51|133.01|134.49|132.99|134.51|133.01|134.49|132.99|3
1625982450000|2021-07-11 05:47:30|134.5|133|134.51|133.01|134.52|133.02|134.49|132.99|6
1625982460000|2021-07-11 05:47:40|134.52|133.02|134.53|133.03|134.53|133.03|134.52|133.02|4
1625982470000|2021-07-11 05:47:50|134.52|133.02|134.52|133.02|134.53|133.03|134.52|133.02|9
1625982480000|2021-07-11 05:48:00|134.53|133.03|134.52|133.02|134.53|133.03|134.52|133.02|4
1625982490000|2021-07-11 05:48:10|134.53|133.03|134.53|133.03|134.53|133.03|134.52|133.02|5
1625982500000|2021-07-11 05:48:20|134.52|133.02|134.52|133.02|134.53|133.03|134.52|133.02|5
1625982510000|2021-07-11 05:48:30|134.53|133.03|134.53|133.03|134.53|133.03|134.53|133.03|1
1625982540000|2021-07-11 05:49:00|134.52|133.02|134.52|133.02|134.52|133.02|134.51|133.01|3
1625982550000|2021-07-11 05:49:10|134.51|133.01|134.51|133.01|134.52|133.02|134.5|133|5
1625982560000|2021-07-11 05:49:20|134.5|133|134.5|133|134.51|133.01|134.49|132.99|5
1625982580000|2021-07-11 05:49:40|134.51|133.01|134.51|133.01|134.51|133.01|134.51|133.01|1
1625982590000|2021-07-11 05:49:50|134.5|133|134.49|132.99|134.5|133|134.49|132.99|2
1625982600000|2021-07-11 05:50:00|134.48|132.98|134.47|132.97|134.48|132.98|134.47|132.97|4
1625982610000|2021-07-11 05:50:10|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|2
1625982620000|2021-07-11 05:50:20|134.46|132.96|134.45|132.95|134.46|132.96|134.44|132.94|6
1625982650000|2021-07-11 05:50:50|134.46|132.96|134.48|132.98|134.51|133.01|134.46|132.96|7
1625982660000|2021-07-11 05:51:00|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1625982670000|2021-07-11 05:51:10|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|4
1625982700000|2021-07-11 05:51:40|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|6
1625982710000|2021-07-11 05:51:50|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|3
1625982720000|2021-07-11 05:52:00|134.5|133|134.51|133.01|134.53|133.03|134.5|133|7
1625982730000|2021-07-11 05:52:10|134.52|133.02|134.52|133.02|134.52|133.02|134.52|133.02|1
1625982740000|2021-07-11 05:52:20|134.51|133.01|134.51|133.01|134.51|133.01|134.5|133|3
1625982750000|2021-07-11 05:52:30|134.5|133|134.47|132.97|134.5|133|134.46|132.96|6
1625982760000|2021-07-11 05:52:40|134.48|132.98|134.47|132.97|134.49|132.99|134.47|132.97|4
1625982770000|2021-07-11 05:52:50|134.48|132.98|134.48|132.98|134.48|132.98|134.47|132.97|3
1625982780000|2021-07-11 05:53:00|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|2
1625982790000|2021-07-11 05:53:10|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625982800000|2021-07-11 05:53:20|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|2
1625982810000|2021-07-11 05:53:30|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|14
1625982820000|2021-07-11 05:53:40|134.48|132.98|134.49|132.99|134.5|133|134.48|132.98|4
1625982840000|2021-07-11 05:54:00|134.48|132.98|134.48|132.98|134.48|132.98|134.48|132.98|1
1625982900000|2021-07-11 05:55:00|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625982910000|2021-07-11 05:55:10|134.48|132.98|134.48|132.98|134.48|132.98|134.48|132.98|1
1625982940000|2021-07-11 05:55:40|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625982950000|2021-07-11 05:55:50|134.5|133|134.5|133|134.5|133|134.5|133|1
1625982960000|2021-07-11 05:56:00|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625982970000|2021-07-11 05:56:10|134.48|132.98|134.5|133|134.5|133|134.48|132.98|5
1625982980000|2021-07-11 05:56:20|134.51|133.01|134.54|133.04|134.54|133.04|134.51|133.01|3
1625982990000|2021-07-11 05:56:30|134.55|133.05|134.54|133.04|134.55|133.05|134.54|133.04|2
1625983000000|2021-07-11 05:56:40|134.55|133.05|134.56|133.06|134.56|133.06|134.54|133.04|7
1625983010000|2021-07-11 05:56:50|134.55|133.05|134.55|133.05|134.55|133.05|134.55|133.05|1
1625983020000|2021-07-11 05:57:00|134.54|133.04|134.55|133.05|134.55|133.05|134.53|133.03|4
1625983030000|2021-07-11 05:57:10|134.56|133.06|134.65|133.15|134.68|133.18|134.56|133.06|9
1625983040000|2021-07-11 05:57:20|134.64|133.14|134.61|133.11|134.65|133.15|134.6|133.1|8
1625983050000|2021-07-11 05:57:30|134.62|133.12|134.64|133.14|134.65|133.15|134.61|133.11|12
1625983060000|2021-07-11 05:57:40|134.65|133.15|134.64|133.14|134.65|133.15|134.64|133.14|2
1625983070000|2021-07-11 05:57:50|134.63|133.13|134.63|133.13|134.63|133.13|134.63|133.13|1
1625983080000|2021-07-11 05:58:00|134.62|133.12|134.6|133.1|134.62|133.12|134.58|133.08|11
1625983090000|2021-07-11 05:58:10|134.59|133.09|134.58|133.08|134.6|133.1|134.57|133.07|6
1625983100000|2021-07-11 05:58:20|134.57|133.07|134.55|133.05|134.57|133.07|134.55|133.05|5
1625983110000|2021-07-11 05:58:30|134.54|133.04|134.54|133.04|134.54|133.04|134.53|133.03|3
1625983120000|2021-07-11 05:58:40|134.53|133.03|134.44|132.94|134.53|133.03|134.44|132.94|9
1625983130000|2021-07-11 05:58:50|134.43|132.93|134.42|132.92|134.44|132.94|134.42|132.92|4
1625983140000|2021-07-11 05:59:00|134.43|132.93|134.39|132.89|134.44|132.94|134.39|132.89|7
1625983150000|2021-07-11 05:59:10|134.4|132.9|134.4|132.9|134.4|132.9|134.39|132.89|5
1625983160000|2021-07-11 05:59:20|134.43|132.93|134.45|132.95|134.45|132.95|134.42|132.92|9
1625983170000|2021-07-11 05:59:30|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|2
1625983180000|2021-07-11 05:59:40|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|2
1625983190000|2021-07-11 05:59:50|134.46|132.96|134.48|132.98|134.49|132.99|134.46|132.96|9
1625983200000|2021-07-11 06:00:00|134.49|132.99|134.58|133.08|134.58|133.08|134.49|132.99|10
1625983210000|2021-07-11 06:00:10|134.6|133.1|134.64|133.14|134.64|133.14|134.6|133.1|6
1625983220000|2021-07-11 06:00:20|134.65|133.15|134.65|133.15|134.66|133.16|134.65|133.15|3
1625983230000|2021-07-11 06:00:30|134.66|133.16|134.67|133.17|134.68|133.18|134.64|133.14|11
1625983240000|2021-07-11 06:00:40|134.66|133.16|134.67|133.17|134.67|133.17|134.66|133.16|2
1625983250000|2021-07-11 06:00:50|134.68|133.18|134.67|133.17|134.68|133.18|134.67|133.17|2
1625983260000|2021-07-11 06:01:00|134.68|133.18|134.69|133.19|134.7|133.2|134.67|133.17|8
1625983270000|2021-07-11 06:01:10|134.68|133.18|134.67|133.17|134.68|133.18|134.67|133.17|4
1625983280000|2021-07-11 06:01:20|134.68|133.18|134.68|133.18|134.68|133.18|134.67|133.17|3
1625983290000|2021-07-11 06:01:30|134.69|133.19|134.7|133.2|134.7|133.2|134.69|133.19|2
1625983300000|2021-07-11 06:01:40|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|5
1625983320000|2021-07-11 06:02:00|134.72|133.22|134.73|133.23|134.73|133.23|134.72|133.22|2
1625983330000|2021-07-11 06:02:10|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625983340000|2021-07-11 06:02:20|134.73|133.23|134.75|133.25|134.75|133.25|134.73|133.23|3
1625983350000|2021-07-11 06:02:30|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1625983360000|2021-07-11 06:02:40|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1625983370000|2021-07-11 06:02:50|134.72|133.22|134.71|133.21|134.72|133.22|134.71|133.21|2
1625983380000|2021-07-11 06:03:00|134.7|133.2|134.69|133.19|134.7|133.2|134.69|133.19|2
1625983390000|2021-07-11 06:03:10|134.67|133.17|134.65|133.15|134.67|133.17|134.65|133.15|3
1625983410000|2021-07-11 06:03:30|134.64|133.14|134.64|133.14|134.64|133.14|134.63|133.13|5
1625983420000|2021-07-11 06:03:40|134.63|133.13|134.6|133.1|134.63|133.13|134.59|133.09|10
1625983430000|2021-07-11 06:03:50|134.59|133.09|134.58|133.08|134.59|133.09|134.58|133.08|2
1625983440000|2021-07-11 06:04:00|134.59|133.09|134.6|133.1|134.61|133.11|134.59|133.09|3
1625983450000|2021-07-11 06:04:10|134.61|133.11|134.6|133.1|134.61|133.11|134.59|133.09|4
1625983460000|2021-07-11 06:04:20|134.61|133.11|134.64|133.14|134.64|133.14|134.61|133.11|6
1625983470000|2021-07-11 06:04:30|134.65|133.15|134.67|133.17|134.67|133.17|134.64|133.14|4
1625983480000|2021-07-11 06:04:40|134.68|133.18|134.68|133.18|134.68|133.18|134.67|133.17|5
1625983490000|2021-07-11 06:04:50|134.67|133.17|134.69|133.19|134.69|133.19|134.67|133.17|6
1625983500000|2021-07-11 06:05:00|134.7|133.2|134.7|133.2|134.7|133.2|134.69|133.19|5
1625983510000|2021-07-11 06:05:10|134.71|133.21|134.71|133.21|134.71|133.21|134.71|133.21|1
1625983520000|2021-07-11 06:05:20|134.7|133.2|134.69|133.19|134.7|133.2|134.69|133.19|4
1625983530000|2021-07-11 06:05:30|134.7|133.2|134.7|133.2|134.7|133.2|134.7|133.2|1
1625983540000|2021-07-11 06:05:40|134.71|133.21|134.71|133.21|134.71|133.21|134.71|133.21|1
1625983550000|2021-07-11 06:05:50|134.7|133.2|134.71|133.21|134.71|133.21|134.7|133.2|8
1625983560000|2021-07-11 06:06:00|134.7|133.2|134.7|133.2|134.71|133.21|134.7|133.2|5
1625983570000|2021-07-11 06:06:10|134.71|133.21|134.7|133.2|134.71|133.21|134.69|133.19|4
1625983580000|2021-07-11 06:06:20|134.69|133.19|134.65|133.15|134.69|133.19|134.65|133.15|4
1625983590000|2021-07-11 06:06:30|134.64|133.14|134.63|133.13|134.64|133.14|134.63|133.13|2
1625983600000|2021-07-11 06:06:40|134.62|133.12|134.62|133.12|134.63|133.13|134.62|133.12|5
1625983610000|2021-07-11 06:06:50|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|6
1625983620000|2021-07-11 06:07:00|134.61|133.11|134.61|133.11|134.61|133.11|134.61|133.11|1
1625983630000|2021-07-11 06:07:10|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|2
1625983640000|2021-07-11 06:07:20|134.6|133.1|134.61|133.11|134.61|133.11|134.6|133.1|2
1625983650000|2021-07-11 06:07:30|134.62|133.12|134.63|133.13|134.63|133.13|134.62|133.12|2
1625983660000|2021-07-11 06:07:40|134.64|133.14|134.63|133.13|134.64|133.14|134.63|133.13|4
1625983670000|2021-07-11 06:07:50|134.62|133.12|134.63|133.13|134.64|133.14|134.62|133.12|6
1625983680000|2021-07-11 06:08:00|134.64|133.14|134.64|133.14|134.64|133.14|134.64|133.14|1
1625983690000|2021-07-11 06:08:10|134.63|133.13|134.66|133.16|134.66|133.16|134.62|133.12|7
1625983720000|2021-07-11 06:08:40|134.67|133.17|134.66|133.16|134.67|133.17|134.66|133.16|4
1625983730000|2021-07-11 06:08:50|134.65|133.15|134.65|133.15|134.65|133.15|134.65|133.15|1
1625983740000|2021-07-11 06:09:00|134.64|133.14|134.63|133.13|134.64|133.14|134.63|133.13|6
1625983750000|2021-07-11 06:09:10|134.64|133.14|134.63|133.13|134.64|133.14|134.63|133.13|6
1625983760000|2021-07-11 06:09:20|134.64|133.14|134.64|133.14|134.65|133.15|134.6|133.1|9
1625983770000|2021-07-11 06:09:30|134.63|133.13|134.63|133.13|134.63|133.13|134.62|133.12|5
1625983780000|2021-07-11 06:09:40|134.62|133.12|134.63|133.13|134.63|133.13|134.62|133.12|2
1625983800000|2021-07-11 06:10:00|134.64|133.14|134.65|133.15|134.65|133.15|134.64|133.14|2
1625983850000|2021-07-11 06:10:50|134.64|133.14|134.64|133.14|134.65|133.15|134.63|133.13|5
1625983860000|2021-07-11 06:11:00|134.63|133.13|134.63|133.13|134.63|133.13|134.62|133.12|3
1625983870000|2021-07-11 06:11:10|134.62|133.12|134.62|133.12|134.62|133.12|134.62|133.12|1
1625983890000|2021-07-11 06:11:30|134.63|133.13|134.65|133.15|134.65|133.15|134.63|133.13|3
1625983900000|2021-07-11 06:11:40|134.66|133.16|134.66|133.16|134.67|133.17|134.65|133.15|5
1625983910000|2021-07-11 06:11:50|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|5
1625983920000|2021-07-11 06:12:00|134.66|133.16|134.7|133.2|134.72|133.22|134.66|133.16|10
1625983930000|2021-07-11 06:12:10|134.71|133.21|134.61|133.11|134.71|133.21|134.61|133.11|13
1625983940000|2021-07-11 06:12:20|134.62|133.12|134.62|133.12|134.63|133.13|134.61|133.11|11
1625983950000|2021-07-11 06:12:30|134.61|133.11|134.66|133.16|134.66|133.16|134.61|133.11|10
1625983960000|2021-07-11 06:12:40|134.65|133.15|134.65|133.15|134.66|133.16|134.64|133.14|5
1625983970000|2021-07-11 06:12:50|134.64|133.14|134.65|133.15|134.65|133.15|134.64|133.14|2
1625983980000|2021-07-11 06:13:00|134.64|133.14|134.64|133.14|134.64|133.14|134.64|133.14|1
1625984010000|2021-07-11 06:13:30|134.63|133.13|134.62|133.12|134.63|133.13|134.6|133.1|8
1625984020000|2021-07-11 06:13:40|134.61|133.11|134.61|133.11|134.61|133.11|134.61|133.11|1
1625984030000|2021-07-11 06:13:50|134.6|133.1|134.61|133.11|134.61|133.11|134.6|133.1|2
1625984040000|2021-07-11 06:14:00|134.6|133.1|134.61|133.11|134.62|133.12|134.59|133.09|10
1625984070000|2021-07-11 06:14:30|134.62|133.12|134.63|133.13|134.63|133.13|134.62|133.12|2
1625984100000|2021-07-11 06:15:00|134.62|133.12|134.64|133.14|134.64|133.14|134.62|133.12|3
1625984110000|2021-07-11 06:15:10|134.63|133.13|134.62|133.12|134.63|133.13|134.62|133.12|2
1625984120000|2021-07-11 06:15:20|134.61|133.11|134.69|133.19|134.69|133.19|134.61|133.11|9
1625984130000|2021-07-11 06:15:30|134.68|133.18|134.67|133.17|134.69|133.19|134.67|133.17|3
1625984140000|2021-07-11 06:15:40|134.68|133.18|134.67|133.17|134.68|133.18|134.67|133.17|2
1625984150000|2021-07-11 06:15:50|134.66|133.16|134.63|133.13|134.66|133.16|134.63|133.13|6
1625984160000|2021-07-11 06:16:00|134.64|133.14|134.63|133.13|134.65|133.15|134.62|133.12|8
1625984170000|2021-07-11 06:16:10|134.64|133.14|134.61|133.11|134.65|133.15|134.61|133.11|11
1625984180000|2021-07-11 06:16:20|134.59|133.09|134.59|133.09|134.6|133.1|134.57|133.07|13
1625984190000|2021-07-11 06:16:30|134.58|133.08|134.59|133.09|134.59|133.09|134.57|133.07|8
1625984200000|2021-07-11 06:16:40|134.57|133.07|134.54|133.04|134.57|133.07|134.53|133.03|16
1625984210000|2021-07-11 06:16:50|134.53|133.03|134.54|133.04|134.54|133.04|134.53|133.03|4
1625984220000|2021-07-11 06:17:00|134.53|133.03|134.52|133.02|134.54|133.04|134.52|133.02|12
1625984230000|2021-07-11 06:17:10|134.53|133.03|134.53|133.03|134.53|133.03|134.52|133.02|7
1625984240000|2021-07-11 06:17:20|134.52|133.02|134.53|133.03|134.53|133.03|134.52|133.02|2
1625984250000|2021-07-11 06:17:30|134.52|133.02|134.52|133.02|134.53|133.03|134.52|133.02|3
1625984260000|2021-07-11 06:17:40|134.51|133.01|134.48|132.98|134.51|133.01|134.48|132.98|4
1625984270000|2021-07-11 06:17:50|134.47|132.97|134.42|132.92|134.47|132.97|134.41|132.91|8
1625984280000|2021-07-11 06:18:00|134.41|132.91|134.38|132.88|134.42|132.92|134.36|132.86|12
1625984290000|2021-07-11 06:18:10|134.37|132.87|134.34|132.84|134.38|132.88|134.34|132.84|6
1625984300000|2021-07-11 06:18:20|134.33|132.83|134.3|132.8|134.34|132.84|134.3|132.8|11
1625984310000|2021-07-11 06:18:30|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|6
1625984320000|2021-07-11 06:18:40|134.31|132.81|134.33|132.83|134.34|132.84|134.31|132.81|4
1625984330000|2021-07-11 06:18:50|134.34|132.84|134.33|132.83|134.34|132.84|134.33|132.83|2
1625984340000|2021-07-11 06:19:00|134.32|132.82|134.33|132.83|134.33|132.83|134.32|132.82|4
1625984360000|2021-07-11 06:19:20|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|2
1625984370000|2021-07-11 06:19:30|134.3|132.8|134.29|132.79|134.3|132.8|134.29|132.79|2
1625984380000|2021-07-11 06:19:40|134.28|132.78|134.28|132.78|134.28|132.78|134.25|132.75|6
1625984390000|2021-07-11 06:19:50|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|6
1625984400000|2021-07-11 06:20:00|134.29|132.79|134.31|132.81|134.31|132.81|134.29|132.79|3
1625984410000|2021-07-11 06:20:10|134.32|132.82|134.31|132.81|134.35|132.85|134.31|132.81|10
1625984420000|2021-07-11 06:20:20|134.32|132.82|134.27|132.77|134.33|132.83|134.27|132.77|9
1625984430000|2021-07-11 06:20:30|134.26|132.76|134.28|132.78|134.29|132.79|134.26|132.76|11
1625984440000|2021-07-11 06:20:40|134.27|132.77|134.27|132.77|134.28|132.78|134.27|132.77|7
1625984450000|2021-07-11 06:20:50|134.26|132.76|134.26|132.76|134.27|132.77|134.26|132.76|5
1625984460000|2021-07-11 06:21:00|134.25|132.75|134.23|132.73|134.25|132.75|134.23|132.73|3
1625984470000|2021-07-11 06:21:10|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|8
1625984480000|2021-07-11 06:21:20|134.24|132.74|134.29|132.79|134.3|132.8|134.24|132.74|7
1625984490000|2021-07-11 06:21:30|134.3|132.8|134.31|132.81|134.31|132.81|134.29|132.79|4
1625984500000|2021-07-11 06:21:40|134.32|132.82|134.33|132.83|134.33|132.83|134.32|132.82|4
1625984510000|2021-07-11 06:21:50|134.32|132.82|134.32|132.82|134.33|132.83|134.31|132.81|6
1625984520000|2021-07-11 06:22:00|134.31|132.81|134.27|132.77|134.32|132.82|134.27|132.77|6
1625984530000|2021-07-11 06:22:10|134.28|132.78|134.25|132.75|134.29|132.79|134.25|132.75|10
1625984540000|2021-07-11 06:22:20|134.24|132.74|134.22|132.72|134.25|132.75|134.21|132.71|14
1625984550000|2021-07-11 06:22:30|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|3
1625984560000|2021-07-11 06:22:40|134.2|132.7|134.21|132.71|134.22|132.72|134.2|132.7|4
1625984570000|2021-07-11 06:22:50|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|11
1625984580000|2021-07-11 06:23:00|134.19|132.69|134.17|132.67|134.19|132.69|134.15|132.65|15
1625984590000|2021-07-11 06:23:10|134.18|132.68|134.16|132.66|134.18|132.68|134.16|132.66|9
1625984600000|2021-07-11 06:23:20|134.15|132.65|134.2|132.7|134.21|132.71|134.15|132.65|11
1625984610000|2021-07-11 06:23:30|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|6
1625984620000|2021-07-11 06:23:40|134.22|132.72|134.2|132.7|134.23|132.73|134.2|132.7|5
1625984630000|2021-07-11 06:23:50|134.21|132.71|134.18|132.68|134.21|132.71|134.18|132.68|6
1625984640000|2021-07-11 06:24:00|134.16|132.66|134.13|132.63|134.16|132.66|134.1|132.6|11
1625984650000|2021-07-11 06:24:10|134.12|132.62|134.15|132.65|134.15|132.65|134.12|132.62|4
1625984660000|2021-07-11 06:24:20|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|5
1625984670000|2021-07-11 06:24:30|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|3
1625984680000|2021-07-11 06:24:40|134.15|132.65|134.16|132.66|134.17|132.67|134.15|132.65|4
1625984690000|2021-07-11 06:24:50|134.17|132.67|134.17|132.67|134.17|132.67|134.17|132.67|1
1625984700000|2021-07-11 06:25:00|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|6
1625984710000|2021-07-11 06:25:10|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|5
1625984720000|2021-07-11 06:25:20|134.21|132.71|134.15|132.65|134.21|132.71|134.15|132.65|6
1625984730000|2021-07-11 06:25:30|134.16|132.66|134.13|132.63|134.16|132.66|134.13|132.63|6
1625984740000|2021-07-11 06:25:40|134.12|132.62|134.11|132.61|134.13|132.63|134.11|132.61|6
1625984750000|2021-07-11 06:25:50|134.09|132.59|134.06|132.56|134.1|132.6|134.06|132.56|14
1625984760000|2021-07-11 06:26:00|134.05|132.55|134.02|132.52|134.06|132.56|134.02|132.52|11
1625984770000|2021-07-11 06:26:10|134.03|132.53|134.07|132.57|134.08|132.58|134.02|132.52|14
1625984780000|2021-07-11 06:26:20|134.08|132.58|134.09|132.59|134.09|132.59|134.08|132.58|4
1625984790000|2021-07-11 06:26:30|134.08|132.58|134.08|132.58|134.09|132.59|134.07|132.57|5
1625984800000|2021-07-11 06:26:40|134.11|132.61|134.13|132.63|134.13|132.63|134.11|132.61|3
1625984820000|2021-07-11 06:27:00|134.12|132.62|134.16|132.66|134.16|132.66|134.12|132.62|7
1625984830000|2021-07-11 06:27:10|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|4
1625984840000|2021-07-11 06:27:20|134.13|132.63|134.13|132.63|134.14|132.64|134.12|132.62|12
1625984860000|2021-07-11 06:27:40|134.14|132.64|134.08|132.58|134.15|132.65|134.08|132.58|11
1625984870000|2021-07-11 06:27:50|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|2
1625984880000|2021-07-11 06:28:00|134.09|132.59|134.13|132.63|134.13|132.63|134.09|132.59|10
1625984890000|2021-07-11 06:28:10|134.12|132.62|134.13|132.63|134.13|132.63|134.12|132.62|4
1625984900000|2021-07-11 06:28:20|134.15|132.65|134.19|132.69|134.19|132.69|134.15|132.65|13
1625984930000|2021-07-11 06:28:50|134.2|132.7|134.23|132.73|134.23|132.73|134.19|132.69|5
1625984940000|2021-07-11 06:29:00|134.24|132.74|134.21|132.71|134.24|132.74|134.21|132.71|6
1625984950000|2021-07-11 06:29:10|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|4
1625984960000|2021-07-11 06:29:20|134.24|132.74|134.25|132.75|134.25|132.75|134.24|132.74|2
1625984990000|2021-07-11 06:29:50|134.21|132.71|134.21|132.71|134.21|132.71|134.19|132.69|5
1625985000000|2021-07-11 06:30:00|134.2|132.7|134.24|132.74|134.24|132.74|134.19|132.69|7
1625985010000|2021-07-11 06:30:10|134.23|132.73|134.27|132.77|134.27|132.77|134.23|132.73|9
1625985020000|2021-07-11 06:30:20|134.28|132.78|134.33|132.83|134.33|132.83|134.28|132.78|7
1625985030000|2021-07-11 06:30:30|134.32|132.82|134.3|132.8|134.32|132.82|134.28|132.78|12
1625985040000|2021-07-11 06:30:40|134.29|132.79|134.25|132.75|134.29|132.79|134.25|132.75|8
1625985050000|2021-07-11 06:30:50|134.26|132.76|134.26|132.76|134.26|132.76|134.26|132.76|1
1625985060000|2021-07-11 06:31:00|134.25|132.75|134.29|132.79|134.29|132.79|134.25|132.75|9
1625985070000|2021-07-11 06:31:10|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|3
1625985080000|2021-07-11 06:31:20|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|4
1625985090000|2021-07-11 06:31:30|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|2
1625985100000|2021-07-11 06:31:40|134.29|132.79|134.24|132.74|134.29|132.79|134.24|132.74|14
1625985110000|2021-07-11 06:31:50|134.22|132.72|134.15|132.65|134.22|132.72|134.15|132.65|14
1625985120000|2021-07-11 06:32:00|134.16|132.66|134.18|132.68|134.18|132.68|134.14|132.64|9
1625985130000|2021-07-11 06:32:10|134.17|132.67|134.18|132.68|134.19|132.69|134.17|132.67|4
1625985140000|2021-07-11 06:32:20|134.19|132.69|134.19|132.69|134.2|132.7|134.16|132.66|10
1625985150000|2021-07-11 06:32:30|134.17|132.67|134.13|132.63|134.17|132.67|134.12|132.62|10
1625985160000|2021-07-11 06:32:40|134.12|132.62|134.13|132.63|134.14|132.64|134.12|132.62|5
1625985170000|2021-07-11 06:32:50|134.14|132.64|134.13|132.63|134.14|132.64|134.13|132.63|2
1625985180000|2021-07-11 06:33:00|134.14|132.64|134.14|132.64|134.15|132.65|134.12|132.62|7
1625985200000|2021-07-11 06:33:20|134.15|132.65|134.1|132.6|134.15|132.65|134.1|132.6|6
1625985210000|2021-07-11 06:33:30|134.09|132.59|134.07|132.57|134.1|132.6|134.07|132.57|8
1625985220000|2021-07-11 06:33:40|134.08|132.58|134.01|132.51|134.08|132.58|134|132.5|14
1625985230000|2021-07-11 06:33:50|134|132.5|133.98|132.48|134.01|132.51|133.98|132.48|7
1625985240000|2021-07-11 06:34:00|133.97|132.47|133.97|132.47|134|132.5|133.96|132.46|9
1625985250000|2021-07-11 06:34:10|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|4
1625985260000|2021-07-11 06:34:20|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1625985270000|2021-07-11 06:34:30|133.96|132.46|133.96|132.46|133.96|132.46|133.96|132.46|1
1625985280000|2021-07-11 06:34:40|133.95|132.45|133.94|132.44|133.95|132.45|133.94|132.44|6
1625985290000|2021-07-11 06:34:50|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|2
1625985300000|2021-07-11 06:35:00|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1625985310000|2021-07-11 06:35:10|133.92|132.42|133.91|132.41|133.92|132.42|133.9|132.4|4
1625985320000|2021-07-11 06:35:20|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1625985330000|2021-07-11 06:35:30|133.89|132.39|133.84|132.34|133.89|132.39|133.83|132.33|15
1625985340000|2021-07-11 06:35:40|133.83|132.33|133.85|132.35|133.88|132.38|133.83|132.33|13
1625985350000|2021-07-11 06:35:50|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|8
1625985360000|2021-07-11 06:36:00|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|6
1625985370000|2021-07-11 06:36:10|133.82|132.32|133.83|132.33|133.83|132.33|133.8|132.3|14
1625985380000|2021-07-11 06:36:20|133.84|132.34|133.82|132.32|133.84|132.34|133.82|132.32|3
1625985390000|2021-07-11 06:36:30|133.81|132.31|133.81|132.31|133.81|132.31|133.81|132.31|1
1625985400000|2021-07-11 06:36:40|133.8|132.3|133.79|132.29|133.81|132.31|133.78|132.28|10
1625985410000|2021-07-11 06:36:50|133.78|132.28|133.77|132.27|133.79|132.29|133.76|132.26|10
1625985420000|2021-07-11 06:37:00|133.76|132.26|133.76|132.26|133.77|132.27|133.75|132.25|13
1625985430000|2021-07-11 06:37:10|133.77|132.27|133.81|132.31|133.81|132.31|133.77|132.27|6
1625985440000|2021-07-11 06:37:20|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625985450000|2021-07-11 06:37:30|133.83|132.33|133.85|132.35|133.85|132.35|133.83|132.33|7
1625985460000|2021-07-11 06:37:40|133.86|132.36|133.88|132.38|133.91|132.41|133.86|132.36|13
1625985470000|2021-07-11 06:37:50|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|13
1625985480000|2021-07-11 06:38:00|133.88|132.38|133.88|132.38|133.88|132.38|133.86|132.36|11
1625985490000|2021-07-11 06:38:10|133.87|132.37|133.91|132.41|133.91|132.41|133.87|132.37|7
1625985500000|2021-07-11 06:38:20|133.92|132.42|133.97|132.47|133.99|132.49|133.92|132.42|11
1625985510000|2021-07-11 06:38:30|133.98|132.48|134.02|132.52|134.02|132.52|133.98|132.48|11
1625985520000|2021-07-11 06:38:40|134.03|132.53|134.04|132.54|134.05|132.55|134.03|132.53|8
1625985530000|2021-07-11 06:38:50|134.03|132.53|134.02|132.52|134.03|132.53|133.99|132.49|8
1625985540000|2021-07-11 06:39:00|134.03|132.53|134.07|132.57|134.07|132.57|134.03|132.53|7
1625985550000|2021-07-11 06:39:10|134.08|132.58|134.1|132.6|134.11|132.61|134.08|132.58|6
1625985560000|2021-07-11 06:39:20|134.09|132.59|134.06|132.56|134.09|132.59|134.04|132.54|11
1625985570000|2021-07-11 06:39:30|134.05|132.55|134.06|132.56|134.07|132.57|134.05|132.55|10
1625985580000|2021-07-11 06:39:40|134.07|132.57|134.07|132.57|134.07|132.57|134.05|132.55|5
1625985590000|2021-07-11 06:39:50|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|2
1625985600000|2021-07-11 06:40:00|134.03|132.53|134|132.5|134.03|132.53|133.99|132.49|13
1625985610000|2021-07-11 06:40:10|133.99|132.49|134.02|132.52|134.03|132.53|133.99|132.49|6
1625985620000|2021-07-11 06:40:20|134.03|132.53|134.09|132.59|134.09|132.59|134.03|132.53|7
1625985630000|2021-07-11 06:40:30|134.11|132.61|134.11|132.61|134.11|132.61|134.11|132.61|1
1625985640000|2021-07-11 06:40:40|134.12|132.62|134.11|132.61|134.12|132.62|134.11|132.61|2
1625985650000|2021-07-11 06:40:50|134.12|132.62|134.1|132.6|134.12|132.62|134.1|132.6|7
1625985660000|2021-07-11 06:41:00|134.09|132.59|134.08|132.58|134.09|132.59|134.06|132.56|8
1625985670000|2021-07-11 06:41:10|134.07|132.57|134.09|132.59|134.09|132.59|134.07|132.57|5
1625985680000|2021-07-11 06:41:20|134.1|132.6|134.13|132.63|134.13|132.63|134.09|132.59|5
1625985700000|2021-07-11 06:41:40|134.15|132.65|134.18|132.68|134.19|132.69|134.15|132.65|16
1625985710000|2021-07-11 06:41:50|134.19|132.69|134.19|132.69|134.19|132.69|134.19|132.69|1
1625985720000|2021-07-11 06:42:00|134.18|132.68|134.17|132.67|134.18|132.68|134.16|132.66|6
1625985730000|2021-07-11 06:42:10|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1625985750000|2021-07-11 06:42:30|134.16|132.66|134.13|132.63|134.16|132.66|134.12|132.62|6
1625985760000|2021-07-11 06:42:40|134.12|132.62|134.06|132.56|134.13|132.63|134.06|132.56|10
1625985770000|2021-07-11 06:42:50|134.07|132.57|134.07|132.57|134.09|132.59|134.07|132.57|5
1625985780000|2021-07-11 06:43:00|134.08|132.58|134.1|132.6|134.1|132.6|134.07|132.57|11
1625985790000|2021-07-11 06:43:10|134.08|132.58|134.08|132.58|134.08|132.58|134.07|132.57|9
1625985800000|2021-07-11 06:43:20|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|9
1625985810000|2021-07-11 06:43:30|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|2
1625985820000|2021-07-11 06:43:40|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1625985830000|2021-07-11 06:43:50|134.07|132.57|134.1|132.6|134.15|132.65|134.07|132.57|12
1625985840000|2021-07-11 06:44:00|134.11|132.61|134.1|132.6|134.11|132.61|134.1|132.6|2
1625985860000|2021-07-11 06:44:20|134.11|132.61|134.11|132.61|134.11|132.61|134.1|132.6|3
1625985880000|2021-07-11 06:44:40|134.13|132.63|134.13|132.63|134.13|132.63|134.13|132.63|1
1625985890000|2021-07-11 06:44:50|134.11|132.61|134.1|132.6|134.11|132.61|134.09|132.59|4
1625985900000|2021-07-11 06:45:00|134.09|132.59|134.06|132.56|134.1|132.6|134.06|132.56|11
1625985910000|2021-07-11 06:45:10|134.05|132.55|133.97|132.47|134.05|132.55|133.95|132.45|19
1625985920000|2021-07-11 06:45:20|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|8
1625985930000|2021-07-11 06:45:30|133.98|132.48|133.98|132.48|133.99|132.49|133.96|132.46|9
1625985940000|2021-07-11 06:45:40|133.99|132.49|133.99|132.49|134|132.5|133.98|132.48|13
1625985950000|2021-07-11 06:45:50|134|132.5|133.99|132.49|134|132.5|133.99|132.49|6
1625985960000|2021-07-11 06:46:00|134|132.5|134.03|132.53|134.03|132.53|133.99|132.49|6
1625985970000|2021-07-11 06:46:10|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|5
1625985980000|2021-07-11 06:46:20|134.05|132.55|134.03|132.53|134.05|132.55|134.03|132.53|7
1625985990000|2021-07-11 06:46:30|134.04|132.54|134.02|132.52|134.04|132.54|134.01|132.51|11
1625986000000|2021-07-11 06:46:40|134.01|132.51|133.99|132.49|134.01|132.51|133.94|132.44|17
1625986010000|2021-07-11 06:46:50|133.98|132.48|133.94|132.44|133.99|132.49|133.94|132.44|7
1625986020000|2021-07-11 06:47:00|133.93|132.43|133.9|132.4|133.95|132.45|133.9|132.4|8
1625986030000|2021-07-11 06:47:10|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|2
1625986040000|2021-07-11 06:47:20|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|4
1625986050000|2021-07-11 06:47:30|133.91|132.41|133.89|132.39|133.94|132.44|133.89|132.39|10
1625986060000|2021-07-11 06:47:40|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|3
1625986070000|2021-07-11 06:47:50|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|2
1625986080000|2021-07-11 06:48:00|133.89|132.39|133.91|132.41|133.91|132.41|133.87|132.37|11
1625986090000|2021-07-11 06:48:10|133.92|132.42|133.94|132.44|133.95|132.45|133.91|132.41|13
1625986100000|2021-07-11 06:48:20|133.93|132.43|133.9|132.4|133.94|132.44|133.9|132.4|14
1625986110000|2021-07-11 06:48:30|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1625986120000|2021-07-11 06:48:40|133.93|132.43|133.9|132.4|133.94|132.44|133.9|132.4|6
1625986130000|2021-07-11 06:48:50|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1625986140000|2021-07-11 06:49:00|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1625986150000|2021-07-11 06:49:10|133.91|132.41|133.9|132.4|133.92|132.42|133.89|132.39|8
1625986160000|2021-07-11 06:49:20|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1625986170000|2021-07-11 06:49:30|133.88|132.38|133.89|132.39|133.89|132.39|133.86|132.36|10
1625986180000|2021-07-11 06:49:40|133.9|132.4|133.93|132.43|133.93|132.43|133.89|132.39|11
1625986190000|2021-07-11 06:49:50|133.94|132.44|133.91|132.41|133.94|132.44|133.91|132.41|6
1625986200000|2021-07-11 06:50:00|133.92|132.42|133.91|132.41|133.92|132.42|133.9|132.4|6
1625986210000|2021-07-11 06:50:10|133.92|132.42|133.9|132.4|133.92|132.42|133.9|132.4|5
1625986220000|2021-07-11 06:50:20|133.91|132.41|133.91|132.41|133.92|132.42|133.91|132.41|7
1625986230000|2021-07-11 06:50:30|133.92|132.42|133.91|132.41|133.92|132.42|133.9|132.4|10
1625986240000|2021-07-11 06:50:40|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1625986250000|2021-07-11 06:50:50|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1625986260000|2021-07-11 06:51:00|133.9|132.4|133.88|132.38|133.91|132.41|133.88|132.38|8
1625986270000|2021-07-11 06:51:10|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|12
1625986280000|2021-07-11 06:51:20|133.89|132.39|133.85|132.35|133.89|132.39|133.83|132.33|14
1625986290000|2021-07-11 06:51:30|133.84|132.34|133.82|132.32|133.85|132.35|133.81|132.31|7
1625986300000|2021-07-11 06:51:40|133.81|132.31|133.79|132.29|133.82|132.32|133.78|132.28|7
1625986310000|2021-07-11 06:51:50|133.8|132.3|133.87|132.37|133.88|132.38|133.8|132.3|12
1625986320000|2021-07-11 06:52:00|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|3
1625986330000|2021-07-11 06:52:10|133.89|132.39|133.91|132.41|133.91|132.41|133.89|132.39|3
1625986340000|2021-07-11 06:52:20|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1625986350000|2021-07-11 06:52:30|133.92|132.42|133.9|132.4|133.92|132.42|133.89|132.39|5
1625986360000|2021-07-11 06:52:40|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|7
1625986370000|2021-07-11 06:52:50|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|6
1625986380000|2021-07-11 06:53:00|133.88|132.38|133.89|132.39|133.9|132.4|133.88|132.38|6
1625986390000|2021-07-11 06:53:10|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|7
1625986400000|2021-07-11 06:53:20|133.89|132.39|133.9|132.4|133.91|132.41|133.89|132.39|3
1625986420000|2021-07-11 06:53:40|133.89|132.39|133.86|132.36|133.89|132.39|133.86|132.36|3
1625986430000|2021-07-11 06:53:50|133.84|132.34|133.81|132.31|133.84|132.34|133.8|132.3|7
1625986440000|2021-07-11 06:54:00|133.8|132.3|133.8|132.3|133.8|132.3|133.79|132.29|9
1625986450000|2021-07-11 06:54:10|133.81|132.31|133.82|132.32|133.86|132.36|133.81|132.31|13
1625986460000|2021-07-11 06:54:20|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|4
1625986470000|2021-07-11 06:54:30|133.81|132.31|133.81|132.31|133.82|132.32|133.8|132.3|5
1625986490000|2021-07-11 06:54:50|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1625986500000|2021-07-11 06:55:00|133.79|132.29|133.74|132.24|133.79|132.29|133.7|132.2|14
1625986510000|2021-07-11 06:55:10|133.75|132.25|133.76|132.26|133.78|132.28|133.74|132.24|12
1625986520000|2021-07-11 06:55:20|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|14
1625986530000|2021-07-11 06:55:30|133.76|132.26|133.76|132.26|133.78|132.28|133.76|132.26|13
1625986540000|2021-07-11 06:55:40|133.75|132.25|133.74|132.24|133.76|132.26|133.73|132.23|5
1625986550000|2021-07-11 06:55:50|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|4
1625986560000|2021-07-11 06:56:00|133.77|132.27|133.77|132.27|133.78|132.28|133.77|132.27|3
1625986570000|2021-07-11 06:56:10|133.78|132.28|133.81|132.31|133.81|132.31|133.78|132.28|6
1625986580000|2021-07-11 06:56:20|133.82|132.32|133.8|132.3|133.83|132.33|133.8|132.3|11
1625986590000|2021-07-11 06:56:30|133.81|132.31|133.83|132.33|133.84|132.34|133.8|132.3|6
1625986600000|2021-07-11 06:56:40|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|5
1625986610000|2021-07-11 06:56:50|133.83|132.33|133.83|132.33|133.83|132.33|133.83|132.33|1
1625986620000|2021-07-11 06:57:00|133.82|132.32|133.74|132.24|133.82|132.32|133.73|132.23|15
1625986630000|2021-07-11 06:57:10|133.75|132.25|133.76|132.26|133.76|132.26|133.74|132.24|4
1625986640000|2021-07-11 06:57:20|133.77|132.27|133.77|132.27|133.77|132.27|133.76|132.26|5
1625986650000|2021-07-11 06:57:30|133.75|132.25|133.75|132.25|133.76|132.26|133.75|132.25|5
1625986660000|2021-07-11 06:57:40|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|2
1625986670000|2021-07-11 06:57:50|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|7
1625986680000|2021-07-11 06:58:00|133.73|132.23|133.75|132.25|133.76|132.26|133.73|132.23|5
1625986690000|2021-07-11 06:58:10|133.76|132.26|133.79|132.29|133.81|132.31|133.76|132.26|12
1625986700000|2021-07-11 06:58:20|133.8|132.3|133.8|132.3|133.8|132.3|133.79|132.29|7
1625986710000|2021-07-11 06:58:30|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|6
1625986720000|2021-07-11 06:58:40|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|4
1625986730000|2021-07-11 06:58:50|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|6
1625986740000|2021-07-11 06:59:00|133.79|132.29|133.82|132.32|133.82|132.32|133.79|132.29|4
1625986750000|2021-07-11 06:59:10|133.83|132.33|133.84|132.34|133.84|132.34|133.82|132.32|6
1625986770000|2021-07-11 06:59:30|133.85|132.35|133.86|132.36|133.86|132.36|133.85|132.35|2
1625986780000|2021-07-11 06:59:40|133.87|132.37|133.88|132.38|133.88|132.38|133.87|132.37|4
1625986790000|2021-07-11 06:59:50|133.87|132.37|133.83|132.33|133.87|132.37|133.83|132.33|4
1625986800000|2021-07-11 07:00:00|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625986820000|2021-07-11 07:00:20|133.81|132.31|133.73|132.23|133.81|132.31|133.73|132.23|4
1625986830000|2021-07-11 07:00:30|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|2
1625986840000|2021-07-11 07:00:40|133.69|132.19|133.65|132.15|133.69|132.19|133.64|132.14|11
1625986850000|2021-07-11 07:00:50|133.66|132.16|133.69|132.19|133.69|132.19|133.66|132.16|5
1625986860000|2021-07-11 07:01:00|133.68|132.18|133.69|132.19|133.71|132.21|133.68|132.18|10
1625986870000|2021-07-11 07:01:10|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|8
1625986880000|2021-07-11 07:01:20|133.71|132.21|133.71|132.21|133.72|132.22|133.7|132.2|5
1625986890000|2021-07-11 07:01:30|133.7|132.2|133.71|132.21|133.71|132.21|133.7|132.2|4
1625986900000|2021-07-11 07:01:40|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|10
1625986910000|2021-07-11 07:01:50|133.77|132.27|133.77|132.27|133.79|132.29|133.76|132.26|8
1625986920000|2021-07-11 07:02:00|133.78|132.28|133.79|132.29|133.79|132.29|133.77|132.27|6
1625986930000|2021-07-11 07:02:10|133.81|132.31|133.86|132.36|133.86|132.36|133.81|132.31|7
1625986950000|2021-07-11 07:02:30|133.87|132.37|133.88|132.38|133.88|132.38|133.86|132.36|4
1625986960000|2021-07-11 07:02:40|133.89|132.39|133.92|132.42|133.92|132.42|133.88|132.38|8
1625986970000|2021-07-11 07:02:50|133.9|132.4|133.95|132.45|133.95|132.45|133.9|132.4|11
1625986980000|2021-07-11 07:03:00|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|9
1625986990000|2021-07-11 07:03:10|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|6
1625987000000|2021-07-11 07:03:20|133.95|132.45|133.95|132.45|133.97|132.47|133.94|132.44|7
1625987010000|2021-07-11 07:03:30|133.96|132.46|133.96|132.46|133.96|132.46|133.95|132.45|7
1625987020000|2021-07-11 07:03:40|133.98|132.48|134.07|132.57|134.07|132.57|133.98|132.48|8
1625987030000|2021-07-11 07:03:50|134.06|132.56|134.06|132.56|134.07|132.57|134.05|132.55|6
1625987040000|2021-07-11 07:04:00|134.07|132.57|134.01|132.51|134.07|132.57|134.01|132.51|10
1625987050000|2021-07-11 07:04:10|134|132.5|134|132.5|134|132.5|133.99|132.49|7
1625987060000|2021-07-11 07:04:20|133.99|132.49|133.99|132.49|134|132.5|133.98|132.48|8
1625987070000|2021-07-11 07:04:30|133.98|132.48|134.07|132.57|134.07|132.57|133.98|132.48|12
1625987080000|2021-07-11 07:04:40|134.06|132.56|134.06|132.56|134.07|132.57|134.06|132.56|11
1625987090000|2021-07-11 07:04:50|134.07|132.57|134.06|132.56|134.07|132.57|134.06|132.56|4
1625987100000|2021-07-11 07:05:00|134.05|132.55|134.08|132.58|134.08|132.58|134.05|132.55|6
1625987110000|2021-07-11 07:05:10|134.09|132.59|134.12|132.62|134.12|132.62|134.09|132.59|8
1625987120000|2021-07-11 07:05:20|134.11|132.61|134.12|132.62|134.12|132.62|134.11|132.61|4
1625987130000|2021-07-11 07:05:30|134.11|132.61|134.13|132.63|134.13|132.63|134.11|132.61|3
1625987140000|2021-07-11 07:05:40|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|2
1625987150000|2021-07-11 07:05:50|134.16|132.66|134.21|132.71|134.21|132.71|134.15|132.65|7
1625987160000|2021-07-11 07:06:00|134.22|132.72|134.19|132.69|134.26|132.76|134.19|132.69|10
1625987170000|2021-07-11 07:06:10|134.18|132.68|134.16|132.66|134.18|132.68|134.15|132.65|9
1625987180000|2021-07-11 07:06:20|134.15|132.65|134.16|132.66|134.17|132.67|134.15|132.65|7
1625987190000|2021-07-11 07:06:30|134.15|132.65|134.19|132.69|134.19|132.69|134.15|132.65|7
1625987200000|2021-07-11 07:06:40|134.2|132.7|134.2|132.7|134.2|132.7|134.19|132.69|7
1625987210000|2021-07-11 07:06:50|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|4
1625987220000|2021-07-11 07:07:00|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|2
1625987230000|2021-07-11 07:07:10|134.19|132.69|134.18|132.68|134.2|132.7|134.18|132.68|6
1625987240000|2021-07-11 07:07:20|134.17|132.67|134.14|132.64|134.17|132.67|134.14|132.64|7
1625987250000|2021-07-11 07:07:30|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|6
1625987260000|2021-07-11 07:07:40|134.13|132.63|134.18|132.68|134.18|132.68|134.13|132.63|8
1625987270000|2021-07-11 07:07:50|134.19|132.69|134.17|132.67|134.19|132.69|134.17|132.67|3
1625987280000|2021-07-11 07:08:00|134.18|132.68|134.18|132.68|134.18|132.68|134.17|132.67|7
1625987290000|2021-07-11 07:08:10|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|5
1625987300000|2021-07-11 07:08:20|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1625987310000|2021-07-11 07:08:30|134.16|132.66|134.11|132.61|134.16|132.66|134.11|132.61|6
1625987320000|2021-07-11 07:08:40|134.12|132.62|134.12|132.62|134.13|132.63|134.12|132.62|3
1625987330000|2021-07-11 07:08:50|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|2
1625987340000|2021-07-11 07:09:00|134.11|132.61|134.12|132.62|134.12|132.62|134.11|132.61|4
1625987350000|2021-07-11 07:09:10|134.11|132.61|134.11|132.61|134.11|132.61|134.11|132.61|1
1625987360000|2021-07-11 07:09:20|134.1|132.6|134.1|132.6|134.1|132.6|134.1|132.6|1
1625987370000|2021-07-11 07:09:30|134.11|132.61|134.11|132.61|134.11|132.61|134.11|132.61|1
1625987380000|2021-07-11 07:09:40|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|2
1625987390000|2021-07-11 07:09:50|134.1|132.6|134.05|132.55|134.1|132.6|134.05|132.55|4
1625987400000|2021-07-11 07:10:00|134.04|132.54|133.96|132.46|134.04|132.54|133.96|132.46|7
1625987410000|2021-07-11 07:10:10|133.97|132.47|133.94|132.44|133.97|132.47|133.93|132.43|10
1625987420000|2021-07-11 07:10:20|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|2
1625987430000|2021-07-11 07:10:30|133.91|132.41|133.87|132.37|133.91|132.41|133.87|132.37|6
1625987440000|2021-07-11 07:10:40|133.86|132.36|133.81|132.31|133.87|132.37|133.81|132.31|9
1625987450000|2021-07-11 07:10:50|133.82|132.32|133.85|132.35|133.88|132.38|133.82|132.32|16
1625987460000|2021-07-11 07:11:00|133.84|132.34|133.84|132.34|133.86|132.36|133.83|132.33|8
1625987470000|2021-07-11 07:11:10|133.85|132.35|133.83|132.33|133.85|132.35|133.83|132.33|5
1625987480000|2021-07-11 07:11:20|133.84|132.34|133.83|132.33|133.84|132.34|133.82|132.32|8
1625987490000|2021-07-11 07:11:30|133.84|132.34|133.87|132.37|133.88|132.38|133.84|132.34|6
1625987500000|2021-07-11 07:11:40|133.86|132.36|133.82|132.32|133.86|132.36|133.82|132.32|7
1625987510000|2021-07-11 07:11:50|133.83|132.33|133.83|132.33|133.83|132.33|133.82|132.32|5
1625987520000|2021-07-11 07:12:00|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625987530000|2021-07-11 07:12:10|133.81|132.31|133.73|132.23|133.81|132.31|133.73|132.23|11
1625987540000|2021-07-11 07:12:20|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|8
1625987550000|2021-07-11 07:12:30|133.75|132.25|133.73|132.23|133.76|132.26|133.68|132.18|13
1625987560000|2021-07-11 07:12:40|133.72|132.22|133.68|132.18|133.74|132.24|133.68|132.18|9
1625987570000|2021-07-11 07:12:50|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|2
1625987580000|2021-07-11 07:13:00|133.67|132.17|133.62|132.12|133.67|132.17|133.62|132.12|14
1625987590000|2021-07-11 07:13:10|133.63|132.13|133.62|132.12|133.64|132.14|133.61|132.11|9
1625987600000|2021-07-11 07:13:20|133.63|132.13|133.6|132.1|133.63|132.13|133.6|132.1|6
1625987610000|2021-07-11 07:13:30|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1625987620000|2021-07-11 07:13:40|133.61|132.11|133.61|132.11|133.61|132.11|133.6|132.1|3
1625987630000|2021-07-11 07:13:50|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|2
1625987640000|2021-07-11 07:14:00|133.6|132.1|133.7|132.2|133.71|132.21|133.6|132.1|11
1625987650000|2021-07-11 07:14:10|133.71|132.21|133.7|132.2|133.72|132.22|133.7|132.2|10
1625987670000|2021-07-11 07:14:30|133.72|132.22|133.64|132.14|133.72|132.22|133.64|132.14|8
1625987680000|2021-07-11 07:14:40|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|6
1625987690000|2021-07-11 07:14:50|133.62|132.12|133.61|132.11|133.62|132.12|133.61|132.11|4
1625987700000|2021-07-11 07:15:00|133.62|132.12|133.56|132.06|133.62|132.12|133.56|132.06|11
1625987710000|2021-07-11 07:15:10|133.55|132.05|133.54|132.04|133.56|132.06|133.53|132.03|9
1625987720000|2021-07-11 07:15:20|133.53|132.03|133.54|132.04|133.54|132.04|133.53|132.03|2
1625987730000|2021-07-11 07:15:30|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|6
1625987740000|2021-07-11 07:15:40|133.54|132.04|133.54|132.04|133.55|132.05|133.53|132.03|7
1625987750000|2021-07-11 07:15:50|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1625987760000|2021-07-11 07:16:00|133.55|132.05|133.54|132.04|133.56|132.06|133.54|132.04|6
1625987770000|2021-07-11 07:16:10|133.55|132.05|133.53|132.03|133.55|132.05|133.53|132.03|3
1625987780000|2021-07-11 07:16:20|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|6
1625987790000|2021-07-11 07:16:30|133.54|132.04|133.52|132.02|133.54|132.04|133.51|132.01|4
1625987800000|2021-07-11 07:16:40|133.53|132.03|133.52|132.02|133.54|132.04|133.52|132.02|4
1625987810000|2021-07-11 07:16:50|133.53|132.03|133.55|132.05|133.57|132.07|133.53|132.03|14
1625987820000|2021-07-11 07:17:00|133.56|132.06|133.61|132.11|133.61|132.11|133.56|132.06|8
1625987830000|2021-07-11 07:17:10|133.6|132.1|133.65|132.15|133.66|132.16|133.59|132.09|12
1625987840000|2021-07-11 07:17:20|133.64|132.14|133.6|132.1|133.64|132.14|133.59|132.09|6
1625987850000|2021-07-11 07:17:30|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|2
1625987860000|2021-07-11 07:17:40|133.58|132.08|133.65|132.15|133.65|132.15|133.58|132.08|6
1625987870000|2021-07-11 07:17:50|133.64|132.14|133.71|132.21|133.71|132.21|133.64|132.14|7
1625987880000|2021-07-11 07:18:00|133.72|132.22|133.72|132.22|133.75|132.25|133.72|132.22|7
1625987890000|2021-07-11 07:18:10|133.71|132.21|133.64|132.14|133.71|132.21|133.63|132.13|10
1625987900000|2021-07-11 07:18:20|133.65|132.15|133.73|132.23|133.74|132.24|133.65|132.15|11
1625987910000|2021-07-11 07:18:30|133.72|132.22|133.67|132.17|133.72|132.22|133.67|132.17|15
1625987920000|2021-07-11 07:18:40|133.68|132.18|133.68|132.18|133.7|132.2|133.67|132.17|9
1625987930000|2021-07-11 07:18:50|133.67|132.17|133.68|132.18|133.68|132.18|133.66|132.16|5
1625987940000|2021-07-11 07:19:00|133.67|132.17|133.66|132.16|133.68|132.18|133.66|132.16|7
1625987950000|2021-07-11 07:19:10|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|3
1625987960000|2021-07-11 07:19:20|133.68|132.18|133.68|132.18|133.68|132.18|133.67|132.17|5
1625987970000|2021-07-11 07:19:30|133.67|132.17|133.68|132.18|133.68|132.18|133.67|132.17|4
1625987980000|2021-07-11 07:19:40|133.67|132.17|133.67|132.17|133.68|132.18|133.66|132.16|5
1625987990000|2021-07-11 07:19:50|133.68|132.18|133.68|132.18|133.68|132.18|133.68|132.18|1
1625988010000|2021-07-11 07:20:10|133.69|132.19|133.71|132.21|133.71|132.21|133.69|132.19|3
1625988020000|2021-07-11 07:20:20|133.72|132.22|133.74|132.24|133.75|132.25|133.72|132.22|8
1625988030000|2021-07-11 07:20:30|133.75|132.25|133.81|132.31|133.81|132.31|133.74|132.24|10
1625988040000|2021-07-11 07:20:40|133.82|132.32|133.81|132.31|133.87|132.37|133.81|132.31|16
1625988050000|2021-07-11 07:20:50|133.82|132.32|133.83|132.33|133.83|132.33|133.81|132.31|6
1625988060000|2021-07-11 07:21:00|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|3
1625988070000|2021-07-11 07:21:10|133.83|132.33|133.83|132.33|133.84|132.34|133.82|132.32|8
1625988080000|2021-07-11 07:21:20|133.82|132.32|133.82|132.32|133.83|132.33|133.82|132.32|3
1625988090000|2021-07-11 07:21:30|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|4
1625988100000|2021-07-11 07:21:40|133.83|132.33|133.82|132.32|133.83|132.33|133.81|132.31|4
1625988110000|2021-07-11 07:21:50|133.83|132.33|133.83|132.33|133.83|132.33|133.83|132.33|1
1625988120000|2021-07-11 07:22:00|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|6
1625988130000|2021-07-11 07:22:10|133.84|132.34|133.9|132.4|133.91|132.41|133.84|132.34|12
1625988140000|2021-07-11 07:22:20|133.91|132.41|133.89|132.39|133.91|132.41|133.88|132.38|7
1625988150000|2021-07-11 07:22:30|133.9|132.4|133.92|132.42|133.92|132.42|133.89|132.39|5
1625988160000|2021-07-11 07:22:40|133.93|132.43|133.96|132.46|133.98|132.48|133.93|132.43|7
1625988170000|2021-07-11 07:22:50|133.94|132.44|133.94|132.44|133.94|132.44|133.92|132.42|5
1625988180000|2021-07-11 07:23:00|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|6
1625988190000|2021-07-11 07:23:10|133.94|132.44|133.94|132.44|133.95|132.45|133.92|132.42|8
1625988200000|2021-07-11 07:23:20|133.95|132.45|133.95|132.45|133.95|132.45|133.94|132.44|3
1625988210000|2021-07-11 07:23:30|133.94|132.44|133.95|132.45|133.96|132.46|133.94|132.44|3
1625988220000|2021-07-11 07:23:40|133.96|132.46|133.97|132.47|133.98|132.48|133.95|132.45|6
1625988230000|2021-07-11 07:23:50|133.96|132.46|133.93|132.43|133.96|132.46|133.92|132.42|8
1625988240000|2021-07-11 07:24:00|133.92|132.42|133.89|132.39|133.92|132.42|133.86|132.36|11
1625988250000|2021-07-11 07:24:10|133.88|132.38|133.84|132.34|133.89|132.39|133.84|132.34|9
1625988260000|2021-07-11 07:24:20|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|4
1625988270000|2021-07-11 07:24:30|133.83|132.33|133.78|132.28|133.84|132.34|133.78|132.28|12
1625988280000|2021-07-11 07:24:40|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|2
1625988290000|2021-07-11 07:24:50|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|6
1625988300000|2021-07-11 07:25:00|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|7
1625988310000|2021-07-11 07:25:10|133.78|132.28|133.78|132.28|133.78|132.28|133.78|132.28|1
1625988330000|2021-07-11 07:25:30|133.77|132.27|133.75|132.25|133.77|132.27|133.75|132.25|9
1625988340000|2021-07-11 07:25:40|133.76|132.26|133.76|132.26|133.77|132.27|133.75|132.25|9
1625988350000|2021-07-11 07:25:50|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|4
1625988360000|2021-07-11 07:26:00|133.75|132.25|133.69|132.19|133.75|132.25|133.67|132.17|11
1625988380000|2021-07-11 07:26:20|133.7|132.2|133.7|132.2|133.7|132.2|133.69|132.19|3
1625988390000|2021-07-11 07:26:30|133.69|132.19|133.68|132.18|133.7|132.2|133.68|132.18|4
1625988400000|2021-07-11 07:26:40|133.69|132.19|133.74|132.24|133.74|132.24|133.69|132.19|5
1625988410000|2021-07-11 07:26:50|133.73|132.23|133.74|132.24|133.74|132.24|133.73|132.23|4
1625988420000|2021-07-11 07:27:00|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1625988430000|2021-07-11 07:27:10|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|2
1625988440000|2021-07-11 07:27:20|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|2
1625988450000|2021-07-11 07:27:30|133.78|132.28|133.85|132.35|133.85|132.35|133.77|132.27|12
1625988460000|2021-07-11 07:27:40|133.86|132.36|133.87|132.37|133.87|132.37|133.85|132.35|6
1625988470000|2021-07-11 07:27:50|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|5
1625988480000|2021-07-11 07:28:00|133.88|132.38|133.91|132.41|133.92|132.42|133.88|132.38|4
1625988490000|2021-07-11 07:28:10|133.9|132.4|133.89|132.39|133.91|132.41|133.89|132.39|6
1625988500000|2021-07-11 07:28:20|133.88|132.38|133.85|132.35|133.88|132.38|133.85|132.35|4
1625988510000|2021-07-11 07:28:30|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|14
1625988520000|2021-07-11 07:28:40|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|4
1625988540000|2021-07-11 07:29:00|133.86|132.36|133.87|132.37|133.87|132.37|133.85|132.35|3
1625988550000|2021-07-11 07:29:10|133.88|132.38|133.96|132.46|133.96|132.46|133.88|132.38|12
1625988560000|2021-07-11 07:29:20|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|2
1625988570000|2021-07-11 07:29:30|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|3
1625988580000|2021-07-11 07:29:40|133.92|132.42|133.96|132.46|133.96|132.46|133.92|132.42|4
1625988590000|2021-07-11 07:29:50|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|9
1625988600000|2021-07-11 07:30:00|133.96|132.46|133.98|132.48|133.98|132.48|133.96|132.46|7
1625988610000|2021-07-11 07:30:10|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|2
1625988620000|2021-07-11 07:30:20|133.97|132.47|133.98|132.48|133.99|132.49|133.97|132.47|4
1625988630000|2021-07-11 07:30:30|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1625988640000|2021-07-11 07:30:40|133.96|132.46|133.94|132.44|133.96|132.46|133.94|132.44|5
1625988660000|2021-07-11 07:31:00|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|5
1625988670000|2021-07-11 07:31:10|133.96|132.46|133.95|132.45|133.96|132.46|133.95|132.45|2
1625988680000|2021-07-11 07:31:20|133.94|132.44|133.91|132.41|133.94|132.44|133.91|132.41|2
1625988690000|2021-07-11 07:31:30|133.9|132.4|133.86|132.36|133.9|132.4|133.86|132.36|5
1625988700000|2021-07-11 07:31:40|133.85|132.35|133.81|132.31|133.85|132.35|133.78|132.28|11
1625988710000|2021-07-11 07:31:50|133.8|132.3|133.84|132.34|133.84|132.34|133.8|132.3|8
1625988720000|2021-07-11 07:32:00|133.85|132.35|133.85|132.35|133.85|132.35|133.83|132.33|8
1625988730000|2021-07-11 07:32:10|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|3
1625988740000|2021-07-11 07:32:20|133.83|132.33|133.82|132.32|133.84|132.34|133.82|132.32|9
1625988750000|2021-07-11 07:32:30|133.84|132.34|133.86|132.36|133.86|132.36|133.83|132.33|7
1625988760000|2021-07-11 07:32:40|133.89|132.39|133.88|132.38|133.89|132.39|133.88|132.38|2
1625988770000|2021-07-11 07:32:50|133.89|132.39|133.96|132.46|133.96|132.46|133.89|132.39|8
1625988780000|2021-07-11 07:33:00|133.97|132.47|133.96|132.46|133.97|132.47|133.94|132.44|10
1625988790000|2021-07-11 07:33:10|133.95|132.45|133.98|132.48|133.98|132.48|133.95|132.45|4
1625988810000|2021-07-11 07:33:30|133.99|132.49|134|132.5|134|132.5|133.99|132.49|2
1625988820000|2021-07-11 07:33:40|133.99|132.49|134|132.5|134|132.5|133.99|132.49|4
1625988830000|2021-07-11 07:33:50|133.99|132.49|134.05|132.55|134.06|132.56|133.99|132.49|9
1625988840000|2021-07-11 07:34:00|134.06|132.56|134.06|132.56|134.06|132.56|134.05|132.55|7
1625988850000|2021-07-11 07:34:10|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|16
1625988860000|2021-07-11 07:34:20|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|20
1625988870000|2021-07-11 07:34:30|134.05|132.55|134.05|132.55|134.06|132.56|134.05|132.55|3
1625988880000|2021-07-11 07:34:40|134.06|132.56|134.06|132.56|134.06|132.56|134.05|132.55|7
1625988890000|2021-07-11 07:34:50|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|2
1625988900000|2021-07-11 07:35:00|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|6
1625988910000|2021-07-11 07:35:10|134.05|132.55|134.05|132.55|134.06|132.56|134.05|132.55|3
1625988920000|2021-07-11 07:35:20|134.06|132.56|134.07|132.57|134.08|132.58|134.06|132.56|3
1625988930000|2021-07-11 07:35:30|134.08|132.58|134.09|132.59|134.09|132.59|134.07|132.57|4
1625988940000|2021-07-11 07:35:40|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|3
1625988960000|2021-07-11 07:36:00|134.12|132.62|134.14|132.64|134.14|132.64|134.12|132.62|3
1625988970000|2021-07-11 07:36:10|134.15|132.65|134.15|132.65|134.16|132.66|134.15|132.65|3
1625988980000|2021-07-11 07:36:20|134.16|132.66|134.16|132.66|134.17|132.67|134.15|132.65|9
1625988990000|2021-07-11 07:36:30|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|2
1625989000000|2021-07-11 07:36:40|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|5
1625989010000|2021-07-11 07:36:50|134.18|132.68|134.23|132.73|134.23|132.73|134.17|132.67|12
1625989020000|2021-07-11 07:37:00|134.24|132.74|134.29|132.79|134.29|132.79|134.24|132.74|9
1625989030000|2021-07-11 07:37:10|134.28|132.78|134.3|132.8|134.3|132.8|134.28|132.78|13
1625989040000|2021-07-11 07:37:20|134.32|132.82|134.32|132.82|134.33|132.83|134.32|132.82|7
1625989070000|2021-07-11 07:37:50|134.33|132.83|134.35|132.85|134.35|132.85|134.32|132.82|7
1625989080000|2021-07-11 07:38:00|134.34|132.84|134.35|132.85|134.35|132.85|134.34|132.84|2
1625989110000|2021-07-11 07:38:30|134.32|132.82|134.28|132.78|134.32|132.82|134.27|132.77|7
1625989130000|2021-07-11 07:38:50|134.29|132.79|134.34|132.84|134.34|132.84|134.29|132.79|6
1625989140000|2021-07-11 07:39:00|134.35|132.85|134.38|132.88|134.38|132.88|134.35|132.85|4
1625989150000|2021-07-11 07:39:10|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|6
1625989160000|2021-07-11 07:39:20|134.41|132.91|134.44|132.94|134.44|132.94|134.41|132.91|6
1625989170000|2021-07-11 07:39:30|134.43|132.93|134.44|132.94|134.45|132.95|134.43|132.93|3
1625989180000|2021-07-11 07:39:40|134.45|132.95|134.45|132.95|134.45|132.95|134.44|132.94|3
1625989200000|2021-07-11 07:40:00|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1625989210000|2021-07-11 07:40:10|134.46|132.96|134.46|132.96|134.46|132.96|134.46|132.96|1
1625989220000|2021-07-11 07:40:20|134.45|132.95|134.53|133.03|134.53|133.03|134.45|132.95|13
1625989230000|2021-07-11 07:40:30|134.52|133.02|134.57|133.07|134.57|133.07|134.52|133.02|10
1625989240000|2021-07-11 07:40:40|134.56|133.06|134.48|132.98|134.56|133.06|134.48|132.98|8
1625989250000|2021-07-11 07:40:50|134.49|132.99|134.49|132.99|134.49|132.99|134.49|132.99|1
1625989260000|2021-07-11 07:41:00|134.5|133|134.5|133|134.5|133|134.5|133|1
1625989270000|2021-07-11 07:41:10|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|5
1625989280000|2021-07-11 07:41:20|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|2
1625989290000|2021-07-11 07:41:30|134.48|132.98|134.47|132.97|134.48|132.98|134.47|132.97|2
1625989300000|2021-07-11 07:41:40|134.46|132.96|134.46|132.96|134.47|132.97|134.46|132.96|5
1625989310000|2021-07-11 07:41:50|134.47|132.97|134.47|132.97|134.47|132.97|134.47|132.97|1
1625989320000|2021-07-11 07:42:00|134.46|132.96|134.45|132.95|134.46|132.96|134.43|132.93|10
1625989330000|2021-07-11 07:42:10|134.44|132.94|134.43|132.93|134.44|132.94|134.43|132.93|2
1625989340000|2021-07-11 07:42:20|134.42|132.92|134.43|132.93|134.43|132.93|134.42|132.92|2
1625989350000|2021-07-11 07:42:30|134.42|132.92|134.43|132.93|134.43|132.93|134.42|132.92|2
1625989360000|2021-07-11 07:42:40|134.42|132.92|134.45|132.95|134.45|132.95|134.42|132.92|8
1625989370000|2021-07-11 07:42:50|134.44|132.94|134.45|132.95|134.46|132.96|134.44|132.94|8
1625989380000|2021-07-11 07:43:00|134.46|132.96|134.49|132.99|134.51|133.01|134.46|132.96|10
1625989390000|2021-07-11 07:43:10|134.5|133|134.5|133|134.5|133|134.49|132.99|9
1625989400000|2021-07-11 07:43:20|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|9
1625989410000|2021-07-11 07:43:30|134.5|133|134.5|133|134.5|133|134.49|132.99|5
1625989420000|2021-07-11 07:43:40|134.51|133.01|134.51|133.01|134.52|133.02|134.5|133|5
1625989430000|2021-07-11 07:43:50|134.52|133.02|134.54|133.04|134.54|133.04|134.52|133.02|5
1625989440000|2021-07-11 07:44:00|134.55|133.05|134.57|133.07|134.57|133.07|134.55|133.05|5
1625989450000|2021-07-11 07:44:10|134.56|133.06|134.57|133.07|134.57|133.07|134.55|133.05|6
1625989460000|2021-07-11 07:44:20|134.58|133.08|134.57|133.07|134.59|133.09|134.57|133.07|6
1625989470000|2021-07-11 07:44:30|134.56|133.06|134.56|133.06|134.56|133.06|134.55|133.05|3
1625989480000|2021-07-11 07:44:40|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|6
1625989490000|2021-07-11 07:44:50|134.57|133.07|134.56|133.06|134.59|133.09|134.55|133.05|8
1625989500000|2021-07-11 07:45:00|134.57|133.07|134.58|133.08|134.59|133.09|134.57|133.07|4
1625989510000|2021-07-11 07:45:10|134.59|133.09|134.59|133.09|134.59|133.09|134.59|133.09|1
1625989520000|2021-07-11 07:45:20|134.58|133.08|134.58|133.08|134.58|133.08|134.58|133.08|1
1625989530000|2021-07-11 07:45:30|134.57|133.07|134.58|133.08|134.58|133.08|134.57|133.07|4
1625989540000|2021-07-11 07:45:40|134.57|133.07|134.57|133.07|134.58|133.08|134.57|133.07|7
1625989550000|2021-07-11 07:45:50|134.58|133.08|134.57|133.07|134.58|133.08|134.57|133.07|2
1625989560000|2021-07-11 07:46:00|134.56|133.06|134.56|133.06|134.56|133.06|134.56|133.06|1
1625989570000|2021-07-11 07:46:10|134.57|133.07|134.52|133.02|134.57|133.07|134.52|133.02|9
1625989580000|2021-07-11 07:46:20|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|6
1625989590000|2021-07-11 07:46:30|134.51|133.01|134.51|133.01|134.52|133.02|134.51|133.01|5
1625989600000|2021-07-11 07:46:40|134.5|133|134.49|132.99|134.51|133.01|134.49|132.99|6
1625989610000|2021-07-11 07:46:50|134.5|133|134.48|132.98|134.5|133|134.48|132.98|7
1625989620000|2021-07-11 07:47:00|134.46|132.96|134.44|132.94|134.46|132.96|134.43|132.93|8
1625989630000|2021-07-11 07:47:10|134.43|132.93|134.43|132.93|134.43|132.93|134.43|132.93|1
1625989640000|2021-07-11 07:47:20|134.44|132.94|134.44|132.94|134.44|132.94|134.43|132.93|9
1625989680000|2021-07-11 07:48:00|134.45|132.95|134.45|132.95|134.45|132.95|134.44|132.94|5
1625989690000|2021-07-11 07:48:10|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1625989700000|2021-07-11 07:48:20|134.46|132.96|134.43|132.93|134.49|132.99|134.43|132.93|10
1625989710000|2021-07-11 07:48:30|134.42|132.92|134.39|132.89|134.42|132.92|134.39|132.89|4
1625989730000|2021-07-11 07:48:50|134.4|132.9|134.39|132.89|134.4|132.9|134.39|132.89|2
1625989740000|2021-07-11 07:49:00|134.4|132.9|134.4|132.9|134.4|132.9|134.4|132.9|1
1625989760000|2021-07-11 07:49:20|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|2
1625989770000|2021-07-11 07:49:30|134.41|132.91|134.41|132.91|134.41|132.91|134.41|132.91|1
1625989800000|2021-07-11 07:50:00|134.42|132.92|134.49|132.99|134.49|132.99|134.42|132.92|9
1625989810000|2021-07-11 07:50:10|134.48|132.98|134.53|133.03|134.54|133.04|134.48|132.98|10
1625989820000|2021-07-11 07:50:20|134.54|133.04|134.54|133.04|134.54|133.04|134.53|133.03|5
1625989830000|2021-07-11 07:50:30|134.53|133.03|134.61|133.11|134.62|133.12|134.53|133.03|8
1625989840000|2021-07-11 07:50:40|134.6|133.1|134.58|133.08|134.61|133.11|134.58|133.08|9
1625989850000|2021-07-11 07:50:50|134.59|133.09|134.61|133.11|134.61|133.11|134.58|133.08|7
1625989860000|2021-07-11 07:51:00|134.6|133.1|134.61|133.11|134.62|133.12|134.6|133.1|4
1625989870000|2021-07-11 07:51:10|134.62|133.12|134.63|133.13|134.64|133.14|134.61|133.11|8
1625989890000|2021-07-11 07:51:30|134.64|133.14|134.65|133.15|134.65|133.15|134.64|133.14|6
1625989900000|2021-07-11 07:51:40|134.64|133.14|134.65|133.15|134.65|133.15|134.64|133.14|2
1625989910000|2021-07-11 07:51:50|134.64|133.14|134.62|133.12|134.64|133.14|134.61|133.11|7
1625989920000|2021-07-11 07:52:00|134.61|133.11|134.61|133.11|134.62|133.12|134.6|133.1|9
1625989930000|2021-07-11 07:52:10|134.6|133.1|134.59|133.09|134.62|133.12|134.59|133.09|8
1625989940000|2021-07-11 07:52:20|134.58|133.08|134.56|133.06|134.58|133.08|134.55|133.05|5
1625989950000|2021-07-11 07:52:30|134.57|133.07|134.57|133.07|134.57|133.07|134.56|133.06|9
1625989960000|2021-07-11 07:52:40|134.56|133.06|134.55|133.05|134.57|133.07|134.54|133.04|15
1625989970000|2021-07-11 07:52:50|134.56|133.06|134.55|133.05|134.57|133.07|134.55|133.05|6
1625989980000|2021-07-11 07:53:00|134.54|133.04|134.53|133.03|134.55|133.05|134.52|133.02|7
1625989990000|2021-07-11 07:53:10|134.52|133.02|134.52|133.02|134.53|133.03|134.52|133.02|3
1625990000000|2021-07-11 07:53:20|134.53|133.03|134.52|133.02|134.54|133.04|134.52|133.02|4
1625990010000|2021-07-11 07:53:30|134.53|133.03|134.53|133.03|134.53|133.03|134.53|133.03|1
1625990020000|2021-07-11 07:53:40|134.52|133.02|134.53|133.03|134.53|133.03|134.5|133|7
1625990030000|2021-07-11 07:53:50|134.52|133.02|134.38|132.88|134.52|133.02|134.38|132.88|12
1625990040000|2021-07-11 07:54:00|134.37|132.87|134.41|132.91|134.41|132.91|134.37|132.87|8
1625990050000|2021-07-11 07:54:10|134.43|132.93|134.47|132.97|134.48|132.98|134.43|132.93|6
1625990060000|2021-07-11 07:54:20|134.48|132.98|134.48|132.98|134.48|132.98|134.47|132.97|3
1625990070000|2021-07-11 07:54:30|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1625990080000|2021-07-11 07:54:40|134.47|132.97|134.41|132.91|134.47|132.97|134.41|132.91|6
1625990090000|2021-07-11 07:54:50|134.4|132.9|134.33|132.83|134.4|132.9|134.33|132.83|9
1625990100000|2021-07-11 07:55:00|134.32|132.82|134.16|132.66|134.32|132.82|134.14|132.64|13
1625990110000|2021-07-11 07:55:10|134.18|132.68|134.21|132.71|134.21|132.71|134.18|132.68|8
1625990120000|2021-07-11 07:55:20|134.23|132.73|134.25|132.75|134.26|132.76|134.23|132.73|3
1625990130000|2021-07-11 07:55:30|134.26|132.76|134.26|132.76|134.26|132.76|134.25|132.75|5
1625990140000|2021-07-11 07:55:40|134.25|132.75|134.25|132.75|134.25|132.75|134.25|132.75|1
1625990160000|2021-07-11 07:56:00|134.24|132.74|134.28|132.78|134.28|132.78|134.24|132.74|6
1625990170000|2021-07-11 07:56:10|134.29|132.79|134.29|132.79|134.29|132.79|134.29|132.79|1
1625990180000|2021-07-11 07:56:20|134.28|132.78|134.29|132.79|134.29|132.79|134.28|132.78|2
1625990190000|2021-07-11 07:56:30|134.3|132.8|134.3|132.8|134.3|132.8|134.3|132.8|1
1625990200000|2021-07-11 07:56:40|134.29|132.79|134.29|132.79|134.29|132.79|134.29|132.79|1
1625990210000|2021-07-11 07:56:50|134.3|132.8|134.29|132.79|134.3|132.8|134.29|132.79|2
1625990230000|2021-07-11 07:57:10|134.31|132.81|134.31|132.81|134.31|132.81|134.31|132.81|1
1625990240000|2021-07-11 07:57:20|134.32|132.82|134.32|132.82|134.32|132.82|134.31|132.81|7
1625990250000|2021-07-11 07:57:30|134.33|132.83|134.33|132.83|134.33|132.83|134.33|132.83|1
1625990260000|2021-07-11 07:57:40|134.32|132.82|134.26|132.76|134.32|132.82|134.26|132.76|12
1625990270000|2021-07-11 07:57:50|134.25|132.75|134.26|132.76|134.26|132.76|134.25|132.75|2
1625990280000|2021-07-11 07:58:00|134.25|132.75|134.18|132.68|134.25|132.75|134.16|132.66|14
1625990290000|2021-07-11 07:58:10|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|5
1625990300000|2021-07-11 07:58:20|134.16|132.66|134.17|132.67|134.18|132.68|134.16|132.66|3
1625990310000|2021-07-11 07:58:30|134.18|132.68|134.19|132.69|134.19|132.69|134.17|132.67|6
1625990320000|2021-07-11 07:58:40|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1625990330000|2021-07-11 07:58:50|134.14|132.64|134.13|132.63|134.14|132.64|134.13|132.63|2
1625990340000|2021-07-11 07:59:00|134.12|132.62|134.12|132.62|134.13|132.63|134.12|132.62|7
1625990350000|2021-07-11 07:59:10|134.13|132.63|134.13|132.63|134.13|132.63|134.13|132.63|1
1625990360000|2021-07-11 07:59:20|134.14|132.64|134.13|132.63|134.14|132.64|134.13|132.63|2
1625990370000|2021-07-11 07:59:30|134.14|132.64|134.17|132.67|134.17|132.67|134.14|132.64|8
1625990380000|2021-07-11 07:59:40|134.18|132.68|134.19|132.69|134.2|132.7|134.18|132.68|4
1625990390000|2021-07-11 07:59:50|134.23|132.73|134.27|132.77|134.27|132.77|134.23|132.73|5
1625990400000|2021-07-11 08:00:00|134.28|132.78|134.28|132.78|134.28|132.78|134.28|132.78|1
1625990410000|2021-07-11 08:00:10|134.3|132.8|134.37|132.87|134.37|132.87|134.3|132.8|7
1625990420000|2021-07-11 08:00:20|134.38|132.88|134.38|132.88|134.38|132.88|134.38|132.88|1
1625990430000|2021-07-11 08:00:30|134.39|132.89|134.34|132.84|134.39|132.89|134.34|132.84|10
1625990440000|2021-07-11 08:00:40|134.33|132.83|134.29|132.79|134.33|132.83|134.26|132.76|14
1625990450000|2021-07-11 08:00:50|134.28|132.78|134.29|132.79|134.29|132.79|134.26|132.76|12
1625990460000|2021-07-11 08:01:00|134.28|132.78|134.31|132.81|134.31|132.81|134.28|132.78|4
1625990470000|2021-07-11 08:01:10|134.3|132.8|134.34|132.84|134.34|132.84|134.3|132.8|5
1625990480000|2021-07-11 08:01:20|134.35|132.85|134.35|132.85|134.35|132.85|134.34|132.84|5
1625990490000|2021-07-11 08:01:30|134.34|132.84|134.29|132.79|134.34|132.84|134.29|132.79|5
1625990500000|2021-07-11 08:01:40|134.27|132.77|134.23|132.73|134.27|132.77|134.23|132.73|13
1625990510000|2021-07-11 08:01:50|134.22|132.72|134.2|132.7|134.23|132.73|134.19|132.69|13
1625990520000|2021-07-11 08:02:00|134.19|132.69|134.18|132.68|134.2|132.7|134.1|132.6|13
1625990530000|2021-07-11 08:02:10|134.2|132.7|134.06|132.56|134.2|132.7|134.06|132.56|16
1625990540000|2021-07-11 08:02:20|134.07|132.57|134.11|132.61|134.11|132.61|134.07|132.57|11
1625990550000|2021-07-11 08:02:30|134.1|132.6|134.05|132.55|134.11|132.61|134.05|132.55|13
1625990560000|2021-07-11 08:02:40|134.06|132.56|134.06|132.56|134.07|132.57|134.05|132.55|5
1625990570000|2021-07-11 08:02:50|134.05|132.55|134.05|132.55|134.07|132.57|134.05|132.55|7
1625990580000|2021-07-11 08:03:00|134.04|132.54|134.1|132.6|134.1|132.6|134.04|132.54|10
1625990590000|2021-07-11 08:03:10|134.09|132.59|134.07|132.57|134.11|132.61|134.07|132.57|16
1625990600000|2021-07-11 08:03:20|134.08|132.58|134.07|132.57|134.09|132.59|134.07|132.57|8
1625990610000|2021-07-11 08:03:30|134.06|132.56|134.04|132.54|134.06|132.56|134.04|132.54|5
1625990620000|2021-07-11 08:03:40|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|2
1625990630000|2021-07-11 08:03:50|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|12
1625990640000|2021-07-11 08:04:00|134.05|132.55|134.02|132.52|134.05|132.55|134.01|132.51|12
1625990650000|2021-07-11 08:04:10|134.01|132.51|134|132.5|134.01|132.51|134|132.5|2
1625990660000|2021-07-11 08:04:20|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|4
1625990670000|2021-07-11 08:04:30|133.97|132.47|133.97|132.47|133.98|132.48|133.97|132.47|5
1625990680000|2021-07-11 08:04:40|133.96|132.46|133.96|132.46|133.96|132.46|133.96|132.46|1
1625990690000|2021-07-11 08:04:50|133.95|132.45|133.95|132.45|133.95|132.45|133.95|132.45|1
1625990700000|2021-07-11 08:05:00|133.96|132.46|133.99|132.49|134|132.5|133.96|132.46|10
1625990710000|2021-07-11 08:05:10|133.98|132.48|133.98|132.48|133.99|132.49|133.98|132.48|3
1625990720000|2021-07-11 08:05:20|133.99|132.49|134|132.5|134|132.5|133.98|132.48|7
1625990730000|2021-07-11 08:05:30|134.01|132.51|134.03|132.53|134.04|132.54|134.01|132.51|5
1625990740000|2021-07-11 08:05:40|134.04|132.54|133.99|132.49|134.04|132.54|133.99|132.49|6
1625990750000|2021-07-11 08:05:50|134|132.5|133.99|132.49|134|132.5|133.98|132.48|6
1625990760000|2021-07-11 08:06:00|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|10
1625990770000|2021-07-11 08:06:10|133.98|132.48|134|132.5|134|132.5|133.98|132.48|5
1625990780000|2021-07-11 08:06:20|133.99|132.49|134.01|132.51|134.02|132.52|133.99|132.49|9
1625990790000|2021-07-11 08:06:30|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|5
1625990800000|2021-07-11 08:06:40|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|4
1625990810000|2021-07-11 08:06:50|134.01|132.51|133.96|132.46|134.01|132.51|133.96|132.46|5
1625990820000|2021-07-11 08:07:00|133.95|132.45|133.87|132.37|133.95|132.45|133.87|132.37|9
1625990830000|2021-07-11 08:07:10|133.85|132.35|133.85|132.35|133.88|132.38|133.84|132.34|7
1625990840000|2021-07-11 08:07:20|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|7
1625990850000|2021-07-11 08:07:30|133.83|132.33|133.85|132.35|133.85|132.35|133.83|132.33|11
1625990860000|2021-07-11 08:07:40|133.86|132.36|133.88|132.38|133.89|132.39|133.85|132.35|6
1625990870000|2021-07-11 08:07:50|133.86|132.36|133.82|132.32|133.86|132.36|133.82|132.32|5
1625990880000|2021-07-11 08:08:00|133.83|132.33|133.87|132.37|133.87|132.37|133.83|132.33|5
1625990890000|2021-07-11 08:08:10|133.86|132.36|133.9|132.4|133.9|132.4|133.86|132.36|9
1625990910000|2021-07-11 08:08:30|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1625990920000|2021-07-11 08:08:40|133.88|132.38|133.89|132.39|133.9|132.4|133.88|132.38|4
1625990930000|2021-07-11 08:08:50|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|8
1625990940000|2021-07-11 08:09:00|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|7
1625990950000|2021-07-11 08:09:10|133.89|132.39|133.91|132.41|133.91|132.41|133.88|132.38|5
1625990960000|2021-07-11 08:09:20|133.9|132.4|133.92|132.42|133.93|132.43|133.9|132.4|5
1625990970000|2021-07-11 08:09:30|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|3
1625990980000|2021-07-11 08:09:40|133.88|132.38|133.88|132.38|133.88|132.38|133.88|132.38|1
1625990990000|2021-07-11 08:09:50|133.87|132.37|133.81|132.31|133.87|132.37|133.8|132.3|12
1625991000000|2021-07-11 08:10:00|133.8|132.3|133.8|132.3|133.83|132.33|133.8|132.3|9
1625991010000|2021-07-11 08:10:10|133.81|132.31|133.82|132.32|133.83|132.33|133.81|132.31|8
1625991020000|2021-07-11 08:10:20|133.81|132.31|133.82|132.32|133.83|132.33|133.81|132.31|10
1625991030000|2021-07-11 08:10:30|133.83|132.33|133.83|132.33|133.83|132.33|133.82|132.32|5
1625991040000|2021-07-11 08:10:40|133.82|132.32|133.82|132.32|133.83|132.33|133.82|132.32|3
1625991050000|2021-07-11 08:10:50|133.81|132.31|133.81|132.31|133.81|132.31|133.81|132.31|1
1625991060000|2021-07-11 08:11:00|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|2
1625991070000|2021-07-11 08:11:10|133.82|132.32|133.82|132.32|133.82|132.32|133.82|132.32|1
1625991080000|2021-07-11 08:11:20|133.83|132.33|133.87|132.37|133.87|132.37|133.83|132.33|7
1625991090000|2021-07-11 08:11:30|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1625991100000|2021-07-11 08:11:40|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|4
1625991110000|2021-07-11 08:11:50|133.88|132.38|133.93|132.43|133.96|132.46|133.88|132.38|11
1625991120000|2021-07-11 08:12:00|133.92|132.42|133.93|132.43|133.93|132.43|133.9|132.4|10
1625991130000|2021-07-11 08:12:10|133.92|132.42|133.96|132.46|133.97|132.47|133.92|132.42|9
1625991140000|2021-07-11 08:12:20|133.97|132.47|133.98|132.48|133.99|132.49|133.96|132.46|6
1625991150000|2021-07-11 08:12:30|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|4
1625991160000|2021-07-11 08:12:40|133.99|132.49|134.02|132.52|134.02|132.52|133.99|132.49|6
1625991170000|2021-07-11 08:12:50|134.03|132.53|134.08|132.58|134.11|132.61|134.03|132.53|12
1625991180000|2021-07-11 08:13:00|134.07|132.57|134.04|132.54|134.07|132.57|134.02|132.52|8
1625991190000|2021-07-11 08:13:10|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|4
1625991200000|2021-07-11 08:13:20|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|6
1625991210000|2021-07-11 08:13:30|134.05|132.55|134.04|132.54|134.05|132.55|134.04|132.54|2
1625991220000|2021-07-11 08:13:40|134.03|132.53|134.03|132.53|134.03|132.53|134.02|132.52|3
1625991240000|2021-07-11 08:14:00|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|2
1625991250000|2021-07-11 08:14:10|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|3
1625991280000|2021-07-11 08:14:40|134.03|132.53|134.03|132.53|134.04|132.54|134.03|132.53|3
1625991290000|2021-07-11 08:14:50|134.02|132.52|134.06|132.56|134.07|132.57|134.02|132.52|9
1625991300000|2021-07-11 08:15:00|134.07|132.57|134.07|132.57|134.07|132.57|134.06|132.56|3
1625991310000|2021-07-11 08:15:10|134.08|132.58|134.09|132.59|134.1|132.6|134.08|132.58|8
1625991320000|2021-07-11 08:15:20|134.1|132.6|134.1|132.6|134.1|132.6|134.1|132.6|1
1625991330000|2021-07-11 08:15:30|134.11|132.61|134.15|132.65|134.16|132.66|134.11|132.61|18
1625991340000|2021-07-11 08:15:40|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|6
1625991350000|2021-07-11 08:15:50|134.16|132.66|134.23|132.73|134.23|132.73|134.16|132.66|15
1625991360000|2021-07-11 08:16:00|134.24|132.74|134.27|132.77|134.27|132.77|134.24|132.74|6
1625991370000|2021-07-11 08:16:10|134.28|132.78|134.3|132.8|134.3|132.8|134.28|132.78|5
1625991380000|2021-07-11 08:16:20|134.31|132.81|134.35|132.85|134.35|132.85|134.31|132.81|4
1625991390000|2021-07-11 08:16:30|134.34|132.84|134.31|132.81|134.35|132.85|134.31|132.81|10
1625991400000|2021-07-11 08:16:40|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|3
1625991410000|2021-07-11 08:16:50|134.31|132.81|134.34|132.84|134.34|132.84|134.3|132.8|6
1625991420000|2021-07-11 08:17:00|134.35|132.85|134.35|132.85|134.36|132.86|134.34|132.84|5
1625991430000|2021-07-11 08:17:10|134.36|132.86|134.36|132.86|134.36|132.86|134.34|132.84|5
1625991440000|2021-07-11 08:17:20|134.35|132.85|134.36|132.86|134.37|132.87|134.35|132.85|6
1625991450000|2021-07-11 08:17:30|134.37|132.87|134.5|133|134.5|133|134.37|132.87|14
1625991460000|2021-07-11 08:17:40|134.51|133.01|134.57|133.07|134.57|133.07|134.51|133.01|12
1625991470000|2021-07-11 08:17:50|134.58|133.08|134.61|133.11|134.62|133.12|134.58|133.08|11
1625991480000|2021-07-11 08:18:00|134.6|133.1|134.59|133.09|134.61|133.11|134.59|133.09|7
1625991490000|2021-07-11 08:18:10|134.6|133.1|134.64|133.14|134.65|133.15|134.6|133.1|12
1625991500000|2021-07-11 08:18:20|134.65|133.15|134.58|133.08|134.65|133.15|134.58|133.08|7
1625991510000|2021-07-11 08:18:30|134.59|133.09|134.59|133.09|134.6|133.1|134.59|133.09|3
1625991520000|2021-07-11 08:18:40|134.6|133.1|134.59|133.09|134.6|133.1|134.59|133.09|4
1625991540000|2021-07-11 08:19:00|134.63|133.13|134.69|133.19|134.7|133.2|134.63|133.13|8
1625991550000|2021-07-11 08:19:10|134.7|133.2|134.76|133.26|134.76|133.26|134.7|133.2|8
1625991560000|2021-07-11 08:19:20|134.77|133.27|134.75|133.25|134.77|133.27|134.73|133.23|9
1625991570000|2021-07-11 08:19:30|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|9
1625991580000|2021-07-11 08:19:40|134.77|133.27|134.77|133.27|134.77|133.27|134.76|133.26|5
1625991600000|2021-07-11 08:20:00|134.76|133.26|134.77|133.27|134.77|133.27|134.71|133.21|10
1625991610000|2021-07-11 08:20:10|134.78|133.28|134.82|133.32|134.86|133.36|134.78|133.28|13
1625991620000|2021-07-11 08:20:20|134.83|133.33|134.95|133.45|134.97|133.47|134.83|133.33|12
1625991630000|2021-07-11 08:20:30|134.93|133.43|134.92|133.42|134.93|133.43|134.9|133.4|7
1625991640000|2021-07-11 08:20:40|134.93|133.43|134.95|133.45|134.95|133.45|134.93|133.43|3
1625991650000|2021-07-11 08:20:50|134.96|133.46|134.96|133.46|134.96|133.46|134.94|133.44|7
1625991660000|2021-07-11 08:21:00|134.97|133.47|134.98|133.48|134.98|133.48|134.96|133.46|4
1625991670000|2021-07-11 08:21:10|134.99|133.49|135|133.5|135.01|133.51|134.98|133.48|9
1625991680000|2021-07-11 08:21:20|135.01|133.51|135|133.5|135.01|133.51|135|133.5|4
1625991690000|2021-07-11 08:21:30|135.01|133.51|135|133.5|135.01|133.51|135|133.5|2
1625991700000|2021-07-11 08:21:40|134.99|133.49|134.95|133.45|134.99|133.49|134.94|133.44|7
1625991710000|2021-07-11 08:21:50|134.94|133.44|134.89|133.39|134.94|133.44|134.88|133.38|8
1625991720000|2021-07-11 08:22:00|134.9|133.4|135|133.5|135|133.5|134.88|133.38|18
1625991730000|2021-07-11 08:22:10|134.99|133.49|135|133.5|135.02|133.52|134.99|133.49|9
1625991740000|2021-07-11 08:22:20|134.99|133.49|134.98|133.48|134.99|133.49|134.97|133.47|3
1625991750000|2021-07-11 08:22:30|134.99|133.49|135|133.5|135.01|133.51|134.99|133.49|6
1625991760000|2021-07-11 08:22:40|135.01|133.51|135|133.5|135.01|133.51|134.99|133.49|4
1625991770000|2021-07-11 08:22:50|134.99|133.49|135.01|133.51|135.01|133.51|134.98|133.48|8
1625991780000|2021-07-11 08:23:00|135|133.5|135.01|133.51|135.01|133.51|134.99|133.49|4
1625991790000|2021-07-11 08:23:10|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|6
1625991800000|2021-07-11 08:23:20|135.02|133.52|135.1|133.6|135.11|133.61|135.02|133.52|13
1625991810000|2021-07-11 08:23:30|135.09|133.59|135.18|133.68|135.22|133.72|135.09|133.59|13
1625991820000|2021-07-11 08:23:40|135.14|133.64|135.11|133.61|135.14|133.64|135.09|133.59|12
1625991830000|2021-07-11 08:23:50|135.12|133.62|135.16|133.66|135.17|133.67|135.11|133.61|7
1625991840000|2021-07-11 08:24:00|135.17|133.67|135.2|133.7|135.22|133.72|135.17|133.67|13
1625991850000|2021-07-11 08:24:10|135.21|133.71|135.23|133.73|135.26|133.76|135.21|133.71|17
1625991860000|2021-07-11 08:24:20|135.22|133.72|135.23|133.73|135.23|133.73|135.19|133.69|15
1625991870000|2021-07-11 08:24:30|135.22|133.72|135.22|133.72|135.23|133.73|135.21|133.71|5
1625991880000|2021-07-11 08:24:40|135.23|133.73|135.22|133.72|135.24|133.74|135.21|133.71|6
1625991890000|2021-07-11 08:24:50|135.21|133.71|135.22|133.72|135.22|133.72|135.21|133.71|6
1625991900000|2021-07-11 08:25:00|135.21|133.71|135.17|133.67|135.21|133.71|135.17|133.67|7
1625991910000|2021-07-11 08:25:10|135.18|133.68|135.2|133.7|135.22|133.72|135.17|133.67|11
1625991920000|2021-07-11 08:25:20|135.19|133.69|135.21|133.71|135.22|133.72|135.19|133.69|10
1625991930000|2021-07-11 08:25:30|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|16
1625991940000|2021-07-11 08:25:40|135.22|133.72|135.14|133.64|135.22|133.72|135.13|133.63|15
1625991950000|2021-07-11 08:25:50|135.15|133.65|135.18|133.68|135.19|133.69|135.14|133.64|9
1625991970000|2021-07-11 08:26:10|135.19|133.69|135.24|133.74|135.24|133.74|135.19|133.69|8
1625991980000|2021-07-11 08:26:20|135.23|133.73|135.25|133.75|135.25|133.75|135.23|133.73|9
1625991990000|2021-07-11 08:26:30|135.24|133.74|135.34|133.84|135.34|133.84|135.22|133.72|18
1625992000000|2021-07-11 08:26:40|135.33|133.83|135.35|133.85|135.37|133.87|135.33|133.83|11
1625992010000|2021-07-11 08:26:50|135.36|133.86|135.31|133.81|135.36|133.86|135.3|133.8|8
1625992020000|2021-07-11 08:27:00|135.3|133.8|135.51|134.01|135.54|134.04|135.3|133.8|13
1625992030000|2021-07-11 08:27:10|135.5|134|135.58|134.08|135.58|134.08|135.5|134|14
1625992040000|2021-07-11 08:27:20|135.61|134.11|135.55|134.05|135.63|134.13|135.55|134.05|17
1625992050000|2021-07-11 08:27:30|135.52|134.02|135.59|134.09|135.59|134.09|135.52|134.02|22
1625992060000|2021-07-11 08:27:40|135.6|134.1|135.64|134.14|135.65|134.15|135.6|134.1|11
1625992070000|2021-07-11 08:27:50|135.65|134.15|135.66|134.16|135.68|134.18|135.65|134.15|15
1625992080000|2021-07-11 08:28:00|135.67|134.17|135.69|134.19|135.7|134.2|135.67|134.17|5
1625992090000|2021-07-11 08:28:10|135.7|134.2|135.73|134.23|135.73|134.23|135.68|134.18|13
1625992100000|2021-07-11 08:28:20|135.72|134.22|135.74|134.24|135.75|134.25|135.71|134.21|12
1625992110000|2021-07-11 08:28:30|135.73|134.23|135.75|134.25|135.77|134.27|135.71|134.21|14
1625992120000|2021-07-11 08:28:40|135.73|134.23|135.69|134.19|135.77|134.27|135.67|134.17|18
1625992130000|2021-07-11 08:28:50|135.7|134.2|135.66|134.16|135.7|134.2|135.66|134.16|12
1625992140000|2021-07-11 08:29:00|135.65|134.15|135.54|134.04|135.66|134.16|135.5|134|24
1625992150000|2021-07-11 08:29:10|135.53|134.03|135.48|133.98|135.53|134.03|135.47|133.97|13
1625992160000|2021-07-11 08:29:20|135.49|133.99|135.52|134.02|135.55|134.05|135.48|133.98|13
1625992170000|2021-07-11 08:29:30|135.51|134.01|135.5|134|135.54|134.04|135.49|133.99|14
1625992180000|2021-07-11 08:29:40|135.49|133.99|135.43|133.93|135.5|134|135.43|133.93|10
1625992190000|2021-07-11 08:29:50|135.44|133.94|135.43|133.93|135.44|133.94|135.42|133.92|4
1625992200000|2021-07-11 08:30:00|135.42|133.92|135.55|134.05|135.55|134.05|135.42|133.92|12
1625992210000|2021-07-11 08:30:10|135.57|134.07|135.66|134.16|135.67|134.17|135.57|134.07|14
1625992220000|2021-07-11 08:30:20|135.65|134.15|135.61|134.11|135.66|134.16|135.61|134.11|12
1625992230000|2021-07-11 08:30:30|135.6|134.1|135.62|134.12|135.63|134.13|135.6|134.1|13
1625992240000|2021-07-11 08:30:40|135.64|134.14|135.66|134.16|135.66|134.16|135.64|134.14|9
1625992250000|2021-07-11 08:30:50|135.65|134.15|135.65|134.15|135.66|134.16|135.65|134.15|7
1625992260000|2021-07-11 08:31:00|135.66|134.16|135.65|134.15|135.66|134.16|135.65|134.15|6
1625992270000|2021-07-11 08:31:10|135.66|134.16|135.62|134.12|135.66|134.16|135.61|134.11|8
1625992280000|2021-07-11 08:31:20|135.61|134.11|135.54|134.04|135.61|134.11|135.51|134.01|16
1625992290000|2021-07-11 08:31:30|135.53|134.03|135.49|133.99|135.54|134.04|135.49|133.99|13
1625992300000|2021-07-11 08:31:40|135.5|134|135.49|133.99|135.51|134.01|135.49|133.99|10
1625992310000|2021-07-11 08:31:50|135.48|133.98|135.55|134.05|135.55|134.05|135.48|133.98|15
1625992320000|2021-07-11 08:32:00|135.56|134.06|135.55|134.05|135.56|134.06|135.54|134.04|8
1625992330000|2021-07-11 08:32:10|135.56|134.06|135.58|134.08|135.58|134.08|135.56|134.06|7
1625992340000|2021-07-11 08:32:20|135.57|134.07|135.52|134.02|135.57|134.07|135.52|134.02|9
1625992350000|2021-07-11 08:32:30|135.51|134.01|135.6|134.1|135.6|134.1|135.51|134.01|9
1625992360000|2021-07-11 08:32:40|135.59|134.09|135.59|134.09|135.59|134.09|135.58|134.08|3
1625992370000|2021-07-11 08:32:50|135.6|134.1|135.57|134.07|135.6|134.1|135.57|134.07|8
1625992380000|2021-07-11 08:33:00|135.56|134.06|135.54|134.04|135.56|134.06|135.52|134.02|11
1625992390000|2021-07-11 08:33:10|135.55|134.05|135.5|134|135.55|134.05|135.5|134|7
1625992400000|2021-07-11 08:33:20|135.49|133.99|135.44|133.94|135.5|134|135.42|133.92|14
1625992410000|2021-07-11 08:33:30|135.45|133.95|135.45|133.95|135.46|133.96|135.44|133.94|13
1625992420000|2021-07-11 08:33:40|135.46|133.96|135.42|133.92|135.46|133.96|135.42|133.92|6
1625992430000|2021-07-11 08:33:50|135.41|133.91|135.4|133.9|135.42|133.92|135.4|133.9|6
1625992440000|2021-07-11 08:34:00|135.41|133.91|135.35|133.85|135.41|133.91|135.35|133.85|11
1625992450000|2021-07-11 08:34:10|135.36|133.86|135.39|133.89|135.4|133.9|135.36|133.86|7
1625992460000|2021-07-11 08:34:20|135.4|133.9|135.39|133.89|135.41|133.91|135.39|133.89|10
1625992470000|2021-07-11 08:34:30|135.4|133.9|135.38|133.88|135.4|133.9|135.37|133.87|6
1625992480000|2021-07-11 08:34:40|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|3
1625992490000|2021-07-11 08:34:50|135.4|133.9|135.4|133.9|135.4|133.9|135.39|133.89|3
1625992500000|2021-07-11 08:35:00|135.39|133.89|135.36|133.86|135.39|133.89|135.36|133.86|10
1625992510000|2021-07-11 08:35:10|135.35|133.85|135.28|133.78|135.35|133.85|135.27|133.77|10
1625992520000|2021-07-11 08:35:20|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|9
1625992530000|2021-07-11 08:35:30|135.26|133.76|135.1|133.6|135.26|133.76|135.1|133.6|13
1625992540000|2021-07-11 08:35:40|135.09|133.59|135.04|133.54|135.09|133.59|135.04|133.54|13
1625992550000|2021-07-11 08:35:50|135.05|133.55|135.15|133.65|135.16|133.66|135.04|133.54|15
1625992560000|2021-07-11 08:36:00|135.16|133.66|135.21|133.71|135.22|133.72|135.16|133.66|14
1625992570000|2021-07-11 08:36:10|135.22|133.72|135.24|133.74|135.24|133.74|135.21|133.71|13
1625992580000|2021-07-11 08:36:20|135.25|133.75|135.29|133.79|135.3|133.8|135.24|133.74|14
1625992590000|2021-07-11 08:36:30|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625992620000|2021-07-11 08:37:00|135.31|133.81|135.38|133.88|135.39|133.89|135.31|133.81|7
1625992630000|2021-07-11 08:37:10|135.39|133.89|135.42|133.92|135.43|133.93|135.39|133.89|9
1625992640000|2021-07-11 08:37:20|135.43|133.93|135.38|133.88|135.43|133.93|135.38|133.88|7
1625992650000|2021-07-11 08:37:30|135.37|133.87|135.38|133.88|135.38|133.88|135.37|133.87|4
1625992660000|2021-07-11 08:37:40|135.39|133.89|135.5|134|135.5|134|135.38|133.88|11
1625992670000|2021-07-11 08:37:50|135.52|134.02|135.54|134.04|135.57|134.07|135.51|134.01|17
1625992680000|2021-07-11 08:38:00|135.55|134.05|135.49|133.99|135.55|134.05|135.47|133.97|15
1625992690000|2021-07-11 08:38:10|135.48|133.98|135.41|133.91|135.49|133.99|135.41|133.91|12
1625992700000|2021-07-11 08:38:20|135.42|133.92|135.53|134.03|135.53|134.03|135.42|133.92|8
1625992710000|2021-07-11 08:38:30|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|6
1625992720000|2021-07-11 08:38:40|135.52|134.02|135.54|134.04|135.54|134.04|135.52|134.02|5
1625992730000|2021-07-11 08:38:50|135.53|134.03|135.57|134.07|135.57|134.07|135.53|134.03|5
1625992750000|2021-07-11 08:39:10|135.58|134.08|135.54|134.04|135.61|134.11|135.54|134.04|12
1625992760000|2021-07-11 08:39:20|135.52|134.02|135.47|133.97|135.52|134.02|135.47|133.97|6
1625992770000|2021-07-11 08:39:30|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|4
1625992780000|2021-07-11 08:39:40|135.46|133.96|135.43|133.93|135.46|133.96|135.43|133.93|2
1625992790000|2021-07-11 08:39:50|135.42|133.92|135.43|133.93|135.43|133.93|135.4|133.9|8
1625992800000|2021-07-11 08:40:00|135.42|133.92|135.52|134.02|135.52|134.02|135.41|133.91|14
1625992810000|2021-07-11 08:40:10|135.53|134.03|135.6|134.1|135.6|134.1|135.53|134.03|13
1625992820000|2021-07-11 08:40:20|135.59|134.09|135.57|134.07|135.59|134.09|135.57|134.07|11
1625992830000|2021-07-11 08:40:30|135.58|134.08|135.54|134.04|135.58|134.08|135.54|134.04|8
1625992840000|2021-07-11 08:40:40|135.55|134.05|135.53|134.03|135.55|134.05|135.52|134.02|7
1625992850000|2021-07-11 08:40:50|135.54|134.04|135.54|134.04|135.6|134.1|135.54|134.04|15
1625992860000|2021-07-11 08:41:00|135.53|134.03|135.55|134.05|135.55|134.05|135.52|134.02|8
1625992870000|2021-07-11 08:41:10|135.56|134.06|135.56|134.06|135.57|134.07|135.55|134.05|11
1625992880000|2021-07-11 08:41:20|135.55|134.05|135.52|134.02|135.55|134.05|135.51|134.01|6
1625992890000|2021-07-11 08:41:30|135.53|134.03|135.51|134.01|135.53|134.03|135.5|134|7
1625992900000|2021-07-11 08:41:40|135.5|134|135.52|134.02|135.53|134.03|135.5|134|13
1625992910000|2021-07-11 08:41:50|135.53|134.03|135.51|134.01|135.53|134.03|135.5|134|5
1625992920000|2021-07-11 08:42:00|135.52|134.02|135.61|134.11|135.61|134.11|135.51|134.01|10
1625992930000|2021-07-11 08:42:10|135.62|134.12|135.64|134.14|135.65|134.15|135.62|134.12|12
1625992940000|2021-07-11 08:42:20|135.65|134.15|135.67|134.17|135.68|134.18|135.64|134.14|11
1625992950000|2021-07-11 08:42:30|135.68|134.18|135.69|134.19|135.69|134.19|135.67|134.17|6
1625992960000|2021-07-11 08:42:40|135.7|134.2|135.72|134.22|135.72|134.22|135.7|134.2|2
1625992970000|2021-07-11 08:42:50|135.73|134.23|135.72|134.22|135.76|134.26|135.7|134.2|13
1625992980000|2021-07-11 08:43:00|135.73|134.23|135.73|134.23|135.73|134.23|135.66|134.16|11
1625992990000|2021-07-11 08:43:10|135.72|134.22|135.71|134.21|135.74|134.24|135.68|134.18|15
1625993000000|2021-07-11 08:43:20|135.7|134.2|135.82|134.32|135.84|134.34|135.7|134.2|15
1625993010000|2021-07-11 08:43:30|135.83|134.33|135.83|134.33|135.83|134.33|135.8|134.3|9
1625993020000|2021-07-11 08:43:40|135.82|134.32|135.84|134.34|135.85|134.35|135.82|134.32|5
1625993030000|2021-07-11 08:43:50|135.85|134.35|135.86|134.36|135.86|134.36|135.85|134.35|6
1625993040000|2021-07-11 08:44:00|135.85|134.35|135.82|134.32|135.86|134.36|135.82|134.32|6
1625993050000|2021-07-11 08:44:10|135.83|134.33|135.99|134.49|135.99|134.49|135.83|134.33|11
1625993060000|2021-07-11 08:44:20|136|134.5|136.06|134.56|136.08|134.58|136|134.5|10
1625993070000|2021-07-11 08:44:30|136.05|134.55|136.08|134.58|136.09|134.59|136.03|134.53|14
1625993080000|2021-07-11 08:44:40|136.05|134.55|136.05|134.55|136.06|134.56|136.04|134.54|10
1625993090000|2021-07-11 08:44:50|136.04|134.54|135.97|134.47|136.06|134.56|135.97|134.47|18
1625993100000|2021-07-11 08:45:00|135.96|134.46|136.06|134.56|136.06|134.56|135.94|134.44|17
1625993110000|2021-07-11 08:45:10|136.07|134.57|136.04|134.54|136.07|134.57|136.04|134.54|4
1625993120000|2021-07-11 08:45:20|136.03|134.53|136.01|134.51|136.03|134.53|136|134.5|7
1625993130000|2021-07-11 08:45:30|136.02|134.52|136.01|134.51|136.02|134.52|136.01|134.51|2
1625993140000|2021-07-11 08:45:40|135.99|134.49|135.93|134.43|135.99|134.49|135.92|134.42|10
1625993150000|2021-07-11 08:45:50|135.95|134.45|135.93|134.43|135.95|134.45|135.93|134.43|10
1625993160000|2021-07-11 08:46:00|135.92|134.42|135.87|134.37|135.92|134.42|135.87|134.37|7
1625993170000|2021-07-11 08:46:10|135.86|134.36|135.78|134.28|135.87|134.37|135.78|134.28|12
1625993180000|2021-07-11 08:46:20|135.77|134.27|135.74|134.24|135.78|134.28|135.74|134.24|6
1625993190000|2021-07-11 08:46:30|135.73|134.23|135.64|134.14|135.74|134.24|135.64|134.14|11
1625993200000|2021-07-11 08:46:40|135.65|134.15|135.62|134.12|135.65|134.15|135.58|134.08|12
1625993210000|2021-07-11 08:46:50|135.61|134.11|135.64|134.14|135.64|134.14|135.6|134.1|16
1625993220000|2021-07-11 08:47:00|135.65|134.15|135.65|134.15|135.66|134.16|135.65|134.15|9
1625993230000|2021-07-11 08:47:10|135.66|134.16|135.66|134.16|135.66|134.16|135.65|134.15|11
1625993240000|2021-07-11 08:47:20|135.65|134.15|135.65|134.15|135.66|134.16|135.65|134.15|5
1625993250000|2021-07-11 08:47:30|135.64|134.14|135.67|134.17|135.69|134.19|135.64|134.14|11
1625993260000|2021-07-11 08:47:40|135.68|134.18|135.7|134.2|135.7|134.2|135.68|134.18|11
1625993270000|2021-07-11 08:47:50|135.69|134.19|135.62|134.12|135.7|134.2|135.62|134.12|9
1625993280000|2021-07-11 08:48:00|135.63|134.13|135.65|134.15|135.65|134.15|135.62|134.12|13
1625993290000|2021-07-11 08:48:10|135.64|134.14|135.62|134.12|135.64|134.14|135.62|134.12|7
1625993300000|2021-07-11 08:48:20|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|8
1625993310000|2021-07-11 08:48:30|135.61|134.11|135.59|134.09|135.61|134.11|135.58|134.08|9
1625993320000|2021-07-11 08:48:40|135.6|134.1|135.6|134.1|135.61|134.11|135.6|134.1|11
1625993330000|2021-07-11 08:48:50|135.61|134.11|135.61|134.11|135.61|134.11|135.6|134.1|9
1625993340000|2021-07-11 08:49:00|135.6|134.1|135.66|134.16|135.66|134.16|135.6|134.1|9
1625993350000|2021-07-11 08:49:10|135.65|134.15|135.66|134.16|135.67|134.17|135.65|134.15|6
1625993360000|2021-07-11 08:49:20|135.67|134.17|135.64|134.14|135.67|134.17|135.64|134.14|7
1625993370000|2021-07-11 08:49:30|135.63|134.13|135.65|134.15|135.66|134.16|135.61|134.11|13
1625993380000|2021-07-11 08:49:40|135.66|134.16|135.65|134.15|135.66|134.16|135.65|134.15|8
1625993390000|2021-07-11 08:49:50|135.66|134.16|135.64|134.14|135.66|134.16|135.64|134.14|9
1625993400000|2021-07-11 08:50:00|135.63|134.13|135.66|134.16|135.66|134.16|135.63|134.13|4
1625993410000|2021-07-11 08:50:10|135.67|134.17|135.66|134.16|135.67|134.17|135.66|134.16|2
1625993420000|2021-07-11 08:50:20|135.65|134.15|135.61|134.11|135.65|134.15|135.61|134.11|5
1625993430000|2021-07-11 08:50:30|135.62|134.12|135.61|134.11|135.62|134.12|135.61|134.11|4
1625993440000|2021-07-11 08:50:40|135.62|134.12|135.54|134.04|135.62|134.12|135.54|134.04|11
1625993450000|2021-07-11 08:50:50|135.53|134.03|135.54|134.04|135.54|134.04|135.53|134.03|2
1625993460000|2021-07-11 08:51:00|135.53|134.03|135.46|133.96|135.53|134.03|135.46|133.96|11
1625993470000|2021-07-11 08:51:10|135.45|133.95|135.41|133.91|135.45|133.95|135.41|133.91|9
1625993480000|2021-07-11 08:51:20|135.42|133.92|135.42|133.92|135.44|133.94|135.41|133.91|7
1625993490000|2021-07-11 08:51:30|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|9
1625993500000|2021-07-11 08:51:40|135.42|133.92|135.38|133.88|135.42|133.92|135.37|133.87|5
1625993510000|2021-07-11 08:51:50|135.37|133.87|135.4|133.9|135.4|133.9|135.37|133.87|12
1625993520000|2021-07-11 08:52:00|135.39|133.89|135.49|133.99|135.49|133.99|135.39|133.89|10
1625993530000|2021-07-11 08:52:10|135.48|133.98|135.5|134|135.52|134.02|135.48|133.98|6
1625993540000|2021-07-11 08:52:20|135.49|133.99|135.44|133.94|135.49|133.99|135.44|133.94|6
1625993550000|2021-07-11 08:52:30|135.46|133.96|135.45|133.95|135.46|133.96|135.45|133.95|8
1625993560000|2021-07-11 08:52:40|135.46|133.96|135.43|133.93|135.46|133.96|135.43|133.93|4
1625993570000|2021-07-11 08:52:50|135.42|133.92|135.42|133.92|135.42|133.92|135.41|133.91|3
1625993580000|2021-07-11 08:53:00|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|4
1625993590000|2021-07-11 08:53:10|135.41|133.91|135.41|133.91|135.41|133.91|135.4|133.9|5
1625993600000|2021-07-11 08:53:20|135.42|133.92|135.43|133.93|135.43|133.93|135.41|133.91|8
1625993610000|2021-07-11 08:53:30|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|2
1625993620000|2021-07-11 08:53:40|135.44|133.94|135.48|133.98|135.48|133.98|135.44|133.94|4
1625993630000|2021-07-11 08:53:50|135.47|133.97|135.45|133.95|135.47|133.97|135.45|133.95|7
1625993640000|2021-07-11 08:54:00|135.44|133.94|135.45|133.95|135.45|133.95|135.44|133.94|2
1625993650000|2021-07-11 08:54:10|135.46|133.96|135.46|133.96|135.46|133.96|135.45|133.95|3
1625993660000|2021-07-11 08:54:20|135.47|133.97|135.51|134.01|135.51|134.01|135.46|133.96|7
1625993670000|2021-07-11 08:54:30|135.52|134.02|135.54|134.04|135.54|134.04|135.5|134|9
1625993680000|2021-07-11 08:54:40|135.55|134.05|135.57|134.07|135.57|134.07|135.55|134.05|3
1625993690000|2021-07-11 08:54:50|135.55|134.05|135.55|134.05|135.56|134.06|135.54|134.04|7
1625993700000|2021-07-11 08:55:00|135.54|134.04|135.54|134.04|135.54|134.04|135.52|134.02|7
1625993710000|2021-07-11 08:55:10|135.55|134.05|135.55|134.05|135.55|134.05|135.55|134.05|1
1625993720000|2021-07-11 08:55:20|135.54|134.04|135.54|134.04|135.54|134.04|135.54|134.04|1
1625993730000|2021-07-11 08:55:30|135.53|134.03|135.5|134|135.53|134.03|135.49|133.99|5
1625993750000|2021-07-11 08:55:50|135.49|133.99|135.47|133.97|135.5|134|135.47|133.97|4
1625993760000|2021-07-11 08:56:00|135.46|133.96|135.47|133.97|135.47|133.97|135.43|133.93|10
1625993770000|2021-07-11 08:56:10|135.46|133.96|135.46|133.96|135.47|133.97|135.45|133.95|13
1625993780000|2021-07-11 08:56:20|135.47|133.97|135.47|133.97|135.47|133.97|135.45|133.95|5
1625993790000|2021-07-11 08:56:30|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|4
1625993800000|2021-07-11 08:56:40|135.48|133.98|135.46|133.96|135.48|133.98|135.46|133.96|3
1625993810000|2021-07-11 08:56:50|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|8
1625993840000|2021-07-11 08:57:20|135.45|133.95|135.45|133.95|135.46|133.96|135.45|133.95|3
1625993850000|2021-07-11 08:57:30|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1625993860000|2021-07-11 08:57:40|135.43|133.93|135.45|133.95|135.46|133.96|135.43|133.93|9
1625993870000|2021-07-11 08:57:50|135.46|133.96|135.46|133.96|135.46|133.96|135.45|133.95|3
1625993880000|2021-07-11 08:58:00|135.47|133.97|135.47|133.97|135.47|133.97|135.47|133.97|1
1625993890000|2021-07-11 08:58:10|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|4
1625993900000|2021-07-11 08:58:20|135.48|133.98|135.53|134.03|135.55|134.05|135.48|133.98|10
1625993910000|2021-07-11 08:58:30|135.52|134.02|135.46|133.96|135.52|134.02|135.45|133.95|8
1625993920000|2021-07-11 08:58:40|135.45|133.95|135.47|133.97|135.47|133.97|135.45|133.95|3
1625993930000|2021-07-11 08:58:50|135.48|133.98|135.47|133.97|135.48|133.98|135.46|133.96|6
1625993940000|2021-07-11 08:59:00|135.46|133.96|135.52|134.02|135.52|134.02|135.46|133.96|9
1625993950000|2021-07-11 08:59:10|135.53|134.03|135.52|134.02|135.53|134.03|135.52|134.02|6
1625993970000|2021-07-11 08:59:30|135.5|134|135.52|134.02|135.52|134.02|135.5|134|3
1625993980000|2021-07-11 08:59:40|135.51|134.01|135.5|134|135.51|134.01|135.5|134|2
1625993990000|2021-07-11 08:59:50|135.51|134.01|135.5|134|135.51|134.01|135.5|134|4
1625994000000|2021-07-11 09:00:00|135.51|134.01|135.54|134.04|135.54|134.04|135.51|134.01|4
1625994010000|2021-07-11 09:00:10|135.53|134.03|135.55|134.05|135.55|134.05|135.53|134.03|3
1625994020000|2021-07-11 09:00:20|135.56|134.06|135.56|134.06|135.56|134.06|135.56|134.06|1
1625994030000|2021-07-11 09:00:30|135.58|134.08|135.62|134.12|135.62|134.12|135.58|134.08|13
1625994040000|2021-07-11 09:00:40|135.64|134.14|135.66|134.16|135.68|134.18|135.64|134.14|13
1625994050000|2021-07-11 09:00:50|135.65|134.15|135.68|134.18|135.72|134.22|135.65|134.15|13
1625994060000|2021-07-11 09:01:00|135.67|134.17|135.62|134.12|135.68|134.18|135.62|134.12|8
1625994070000|2021-07-11 09:01:10|135.61|134.11|135.56|134.06|135.61|134.11|135.56|134.06|10
1625994080000|2021-07-11 09:01:20|135.57|134.07|135.55|134.05|135.57|134.07|135.55|134.05|5
1625994090000|2021-07-11 09:01:30|135.56|134.06|135.58|134.08|135.59|134.09|135.56|134.06|8
1625994100000|2021-07-11 09:01:40|135.59|134.09|135.58|134.08|135.59|134.09|135.58|134.08|4
1625994110000|2021-07-11 09:01:50|135.59|134.09|135.57|134.07|135.59|134.09|135.57|134.07|3
1625994120000|2021-07-11 09:02:00|135.58|134.08|135.61|134.11|135.62|134.12|135.58|134.08|7
1625994130000|2021-07-11 09:02:10|135.62|134.12|135.61|134.11|135.62|134.12|135.61|134.11|2
1625994140000|2021-07-11 09:02:20|135.62|134.12|135.63|134.13|135.64|134.14|135.62|134.12|8
1625994150000|2021-07-11 09:02:30|135.62|134.12|135.58|134.08|135.62|134.12|135.58|134.08|11
1625994160000|2021-07-11 09:02:40|135.57|134.07|135.57|134.07|135.58|134.08|135.57|134.07|3
1625994170000|2021-07-11 09:02:50|135.58|134.08|135.56|134.06|135.58|134.08|135.56|134.06|3
1625994180000|2021-07-11 09:03:00|135.55|134.05|135.51|134.01|135.56|134.06|135.51|134.01|8
1625994190000|2021-07-11 09:03:10|135.5|134|135.46|133.96|135.5|134|135.46|133.96|5
1625994200000|2021-07-11 09:03:20|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|2
1625994210000|2021-07-11 09:03:30|135.47|133.97|135.48|133.98|135.49|133.99|135.47|133.97|6
1625994220000|2021-07-11 09:03:40|135.47|133.97|135.46|133.96|135.47|133.97|135.46|133.96|2
1625994230000|2021-07-11 09:03:50|135.45|133.95|135.47|133.97|135.47|133.97|135.45|133.95|5
1625994240000|2021-07-11 09:04:00|135.46|133.96|135.46|133.96|135.46|133.96|135.45|133.95|3
1625994250000|2021-07-11 09:04:10|135.47|133.97|135.47|133.97|135.48|133.98|135.46|133.96|7
1625994260000|2021-07-11 09:04:20|135.48|133.98|135.46|133.96|135.48|133.98|135.45|133.95|9
1625994270000|2021-07-11 09:04:30|135.47|133.97|135.46|133.96|135.47|133.97|135.46|133.96|2
1625994280000|2021-07-11 09:04:40|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|6
1625994290000|2021-07-11 09:04:50|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|4
1625994300000|2021-07-11 09:05:00|135.45|133.95|135.43|133.93|135.46|133.96|135.43|133.93|4
1625994310000|2021-07-11 09:05:10|135.44|133.94|135.43|133.93|135.47|133.97|135.43|133.93|7
1625994320000|2021-07-11 09:05:20|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|6
1625994330000|2021-07-11 09:05:30|135.44|133.94|135.43|133.93|135.45|133.95|135.43|133.93|4
1625994340000|2021-07-11 09:05:40|135.44|133.94|135.44|133.94|135.44|133.94|135.44|133.94|1
1625994350000|2021-07-11 09:05:50|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1625994360000|2021-07-11 09:06:00|135.43|133.93|135.35|133.85|135.44|133.94|135.34|133.84|10
1625994370000|2021-07-11 09:06:10|135.36|133.86|135.35|133.85|135.36|133.86|135.34|133.84|6
1625994380000|2021-07-11 09:06:20|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|7
1625994400000|2021-07-11 09:06:40|135.32|133.82|135.28|133.78|135.32|133.82|135.25|133.75|15
1625994410000|2021-07-11 09:06:50|135.29|133.79|135.24|133.74|135.29|133.79|135.24|133.74|8
1625994420000|2021-07-11 09:07:00|135.25|133.75|135.21|133.71|135.25|133.75|135.21|133.71|7
1625994430000|2021-07-11 09:07:10|135.22|133.72|135.24|133.74|135.25|133.75|135.22|133.72|6
1625994440000|2021-07-11 09:07:20|135.23|133.73|135.22|133.72|135.27|133.77|135.21|133.71|17
1625994450000|2021-07-11 09:07:30|135.23|133.73|135.18|133.68|135.24|133.74|135.17|133.67|17
1625994460000|2021-07-11 09:07:40|135.17|133.67|135.19|133.69|135.23|133.73|135.17|133.67|11
1625994470000|2021-07-11 09:07:50|135.2|133.7|135.18|133.68|135.2|133.7|135.16|133.66|5
1625994480000|2021-07-11 09:08:00|135.19|133.69|135.24|133.74|135.26|133.76|135.19|133.69|11
1625994490000|2021-07-11 09:08:10|135.23|133.73|135.27|133.77|135.27|133.77|135.23|133.73|10
1625994500000|2021-07-11 09:08:20|135.28|133.78|135.27|133.77|135.28|133.78|135.26|133.76|6
1625994510000|2021-07-11 09:08:30|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|6
1625994520000|2021-07-11 09:08:40|135.29|133.79|135.26|133.76|135.29|133.79|135.26|133.76|4
1625994530000|2021-07-11 09:08:50|135.25|133.75|135.23|133.73|135.25|133.75|135.22|133.72|5
1625994540000|2021-07-11 09:09:00|135.22|133.72|135.24|133.74|135.24|133.74|135.22|133.72|3
1625994550000|2021-07-11 09:09:10|135.25|133.75|135.25|133.75|135.26|133.76|135.24|133.74|9
1625994560000|2021-07-11 09:09:20|135.26|133.76|135.27|133.77|135.31|133.81|135.26|133.76|10
1625994570000|2021-07-11 09:09:30|135.26|133.76|135.25|133.75|135.26|133.76|135.24|133.74|6
1625994580000|2021-07-11 09:09:40|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1625994590000|2021-07-11 09:09:50|135.25|133.75|135.25|133.75|135.25|133.75|135.25|133.75|1
1625994600000|2021-07-11 09:10:00|135.26|133.76|135.29|133.79|135.3|133.8|135.25|133.75|8
1625994610000|2021-07-11 09:10:10|135.28|133.78|135.29|133.79|135.29|133.79|135.28|133.78|4
1625994620000|2021-07-11 09:10:20|135.28|133.78|135.31|133.81|135.31|133.81|135.28|133.78|6
1625994630000|2021-07-11 09:10:30|135.32|133.82|135.34|133.84|135.38|133.88|135.32|133.82|14
1625994640000|2021-07-11 09:10:40|135.35|133.85|135.36|133.86|135.37|133.87|135.34|133.84|5
1625994650000|2021-07-11 09:10:50|135.37|133.87|135.34|133.84|135.37|133.87|135.32|133.82|7
1625994660000|2021-07-11 09:11:00|135.35|133.85|135.35|133.85|135.35|133.85|135.34|133.84|3
1625994680000|2021-07-11 09:11:20|135.36|133.86|135.36|133.86|135.36|133.86|135.35|133.85|5
1625994690000|2021-07-11 09:11:30|135.38|133.88|135.45|133.95|135.46|133.96|135.38|133.88|7
1625994700000|2021-07-11 09:11:40|135.46|133.96|135.46|133.96|135.46|133.96|135.46|133.96|1
1625994710000|2021-07-11 09:11:50|135.45|133.95|135.45|133.95|135.46|133.96|135.45|133.95|3
1625994720000|2021-07-11 09:12:00|135.44|133.94|135.46|133.96|135.46|133.96|135.44|133.94|3
1625994730000|2021-07-11 09:12:10|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1625994740000|2021-07-11 09:12:20|135.44|133.94|135.41|133.91|135.44|133.94|135.41|133.91|4
1625994750000|2021-07-11 09:12:30|135.4|133.9|135.41|133.91|135.41|133.91|135.4|133.9|2
1625994760000|2021-07-11 09:12:40|135.4|133.9|135.39|133.89|135.42|133.92|135.39|133.89|6
1625994770000|2021-07-11 09:12:50|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|4
1625994780000|2021-07-11 09:13:00|135.4|133.9|135.34|133.84|135.4|133.9|135.34|133.84|8
1625994790000|2021-07-11 09:13:10|135.33|133.83|135.35|133.85|135.35|133.85|135.33|133.83|3
1625994800000|2021-07-11 09:13:20|135.36|133.86|135.36|133.86|135.36|133.86|135.35|133.85|3
1625994810000|2021-07-11 09:13:30|135.35|133.85|135.36|133.86|135.36|133.86|135.35|133.85|2
1625994820000|2021-07-11 09:13:40|135.37|133.87|135.37|133.87|135.37|133.87|135.37|133.87|1
1625994840000|2021-07-11 09:14:00|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|2
1625994850000|2021-07-11 09:14:10|135.36|133.86|135.4|133.9|135.42|133.92|135.36|133.86|9
1625994860000|2021-07-11 09:14:20|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|2
1625994870000|2021-07-11 09:14:30|135.39|133.89|135.34|133.84|135.39|133.89|135.34|133.84|4
1625994880000|2021-07-11 09:14:40|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|6
1625994890000|2021-07-11 09:14:50|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|2
1625994900000|2021-07-11 09:15:00|135.33|133.83|135.24|133.74|135.34|133.84|135.23|133.73|8
1625994910000|2021-07-11 09:15:10|135.25|133.75|135.23|133.73|135.36|133.86|135.23|133.73|17
1625994920000|2021-07-11 09:15:20|135.24|133.74|135.22|133.72|135.24|133.74|135.22|133.72|2
1625994930000|2021-07-11 09:15:30|135.23|133.73|135.21|133.71|135.23|133.73|135.21|133.71|5
1625994980000|2021-07-11 09:16:20|135.22|133.72|135.26|133.76|135.26|133.76|135.21|133.71|11
1625994990000|2021-07-11 09:16:30|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|2
1625995000000|2021-07-11 09:16:40|135.29|133.79|135.32|133.82|135.32|133.82|135.29|133.79|6
1625995020000|2021-07-11 09:17:00|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|2
1625995030000|2021-07-11 09:17:10|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1625995040000|2021-07-11 09:17:20|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|9
1625995050000|2021-07-11 09:17:30|135.35|133.85|135.33|133.83|135.35|133.85|135.33|133.83|2
1625995070000|2021-07-11 09:17:50|135.32|133.82|135.31|133.81|135.32|133.82|135.3|133.8|5
1625995080000|2021-07-11 09:18:00|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1625995090000|2021-07-11 09:18:10|135.29|133.79|135.22|133.72|135.29|133.79|135.22|133.72|5
1625995100000|2021-07-11 09:18:20|135.21|133.71|135.18|133.68|135.21|133.71|135.18|133.68|4
1625995110000|2021-07-11 09:18:30|135.17|133.67|135.21|133.71|135.21|133.71|135.17|133.67|7
1625995130000|2021-07-11 09:18:50|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|3
1625995140000|2021-07-11 09:19:00|135.22|133.72|135.26|133.76|135.26|133.76|135.22|133.72|4
1625995150000|2021-07-11 09:19:10|135.25|133.75|135.25|133.75|135.25|133.75|135.25|133.75|1
1625995160000|2021-07-11 09:19:20|135.24|133.74|135.22|133.72|135.24|133.74|135.22|133.72|3
1625995170000|2021-07-11 09:19:30|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1625995180000|2021-07-11 09:19:40|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1625995190000|2021-07-11 09:19:50|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|2
1625995200000|2021-07-11 09:20:00|135.18|133.68|135.19|133.69|135.2|133.7|135.18|133.68|4
1625995220000|2021-07-11 09:20:20|135.2|133.7|135.19|133.69|135.2|133.7|135.19|133.69|4
1625995240000|2021-07-11 09:20:40|135.2|133.7|135.23|133.73|135.23|133.73|135.2|133.7|3
1625995250000|2021-07-11 09:20:50|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|2
1625995260000|2021-07-11 09:21:00|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1625995270000|2021-07-11 09:21:10|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1625995280000|2021-07-11 09:21:20|135.25|133.75|135.26|133.76|135.26|133.76|135.25|133.75|2
1625995330000|2021-07-11 09:22:10|135.25|133.75|135.26|133.76|135.26|133.76|135.25|133.75|2
1625995340000|2021-07-11 09:22:20|135.25|133.75|135.25|133.75|135.26|133.76|135.25|133.75|3
1625995360000|2021-07-11 09:22:40|135.26|133.76|135.32|133.82|135.32|133.82|135.26|133.76|10
1625995370000|2021-07-11 09:22:50|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|2
1625995380000|2021-07-11 09:23:00|135.33|133.83|135.42|133.92|135.42|133.92|135.32|133.82|17
1625995390000|2021-07-11 09:23:10|135.4|133.9|135.43|133.93|135.45|133.95|135.38|133.88|19
1625995400000|2021-07-11 09:23:20|135.44|133.94|135.48|133.98|135.48|133.98|135.44|133.94|11
1625995410000|2021-07-11 09:23:30|135.49|133.99|135.5|134|135.5|134|135.47|133.97|6
1625995420000|2021-07-11 09:23:40|135.51|134.01|135.5|134|135.54|134.04|135.49|133.99|16
1625995430000|2021-07-11 09:23:50|135.51|134.01|135.52|134.02|135.53|134.03|135.51|134.01|4
1625995440000|2021-07-11 09:24:00|135.53|134.03|135.53|134.03|135.53|134.03|135.53|134.03|1
1625995450000|2021-07-11 09:24:10|135.54|134.04|135.56|134.06|135.56|134.06|135.54|134.04|7
1625995460000|2021-07-11 09:24:20|135.57|134.07|135.6|134.1|135.61|134.11|135.57|134.07|10
1625995470000|2021-07-11 09:24:30|135.61|134.11|135.61|134.11|135.63|134.13|135.6|134.1|6
1625995480000|2021-07-11 09:24:40|135.6|134.1|135.77|134.27|135.77|134.27|135.6|134.1|11
1625995490000|2021-07-11 09:24:50|135.79|134.29|135.85|134.35|135.87|134.37|135.79|134.29|22
1625995500000|2021-07-11 09:25:00|135.84|134.34|135.74|134.24|135.87|134.37|135.74|134.24|24
1625995510000|2021-07-11 09:25:10|135.73|134.23|135.67|134.17|135.79|134.29|135.67|134.17|17
1625995520000|2021-07-11 09:25:20|135.68|134.18|135.6|134.1|135.68|134.18|135.6|134.1|15
1625995530000|2021-07-11 09:25:30|135.59|134.09|135.61|134.11|135.62|134.12|135.58|134.08|13
1625995540000|2021-07-11 09:25:40|135.62|134.12|135.58|134.08|135.62|134.12|135.58|134.08|8
1625995550000|2021-07-11 09:25:50|135.57|134.07|135.55|134.05|135.57|134.07|135.54|134.04|13
1625995560000|2021-07-11 09:26:00|135.56|134.06|135.57|134.07|135.59|134.09|135.56|134.06|11
1625995570000|2021-07-11 09:26:10|135.58|134.08|135.54|134.04|135.58|134.08|135.54|134.04|7
1625995580000|2021-07-11 09:26:20|135.55|134.05|135.55|134.05|135.57|134.07|135.55|134.05|5
1625995590000|2021-07-11 09:26:30|135.54|134.04|135.52|134.02|135.54|134.04|135.52|134.02|5
1625995600000|2021-07-11 09:26:40|135.53|134.03|135.58|134.08|135.58|134.08|135.53|134.03|7
1625995610000|2021-07-11 09:26:50|135.61|134.11|135.68|134.18|135.69|134.19|135.61|134.11|9
1625995620000|2021-07-11 09:27:00|135.67|134.17|135.75|134.25|135.76|134.26|135.65|134.15|18
1625995630000|2021-07-11 09:27:10|135.76|134.26|135.72|134.22|135.76|134.26|135.72|134.22|10
1625995640000|2021-07-11 09:27:20|135.71|134.21|135.69|134.19|135.71|134.21|135.68|134.18|9
1625995650000|2021-07-11 09:27:30|135.68|134.18|135.67|134.17|135.69|134.19|135.67|134.17|6
1625995660000|2021-07-11 09:27:40|135.63|134.13|135.63|134.13|135.64|134.14|135.61|134.11|11
1625995670000|2021-07-11 09:27:50|135.64|134.14|135.63|134.13|135.68|134.18|135.62|134.12|18
1625995680000|2021-07-11 09:28:00|135.64|134.14|135.63|134.13|135.66|134.16|135.63|134.13|8
1625995690000|2021-07-11 09:28:10|135.62|134.12|135.65|134.15|135.66|134.16|135.62|134.12|11
1625995700000|2021-07-11 09:28:20|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|6
1625995710000|2021-07-11 09:28:30|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|4
1625995720000|2021-07-11 09:28:40|135.63|134.13|135.68|134.18|135.68|134.18|135.63|134.13|10
1625995730000|2021-07-11 09:28:50|135.67|134.17|135.63|134.13|135.71|134.21|135.61|134.11|20
1625995740000|2021-07-11 09:29:00|135.62|134.12|135.64|134.14|135.65|134.15|135.62|134.12|13
1625995750000|2021-07-11 09:29:10|135.67|134.17|135.65|134.15|135.67|134.17|135.64|134.14|11
1625995760000|2021-07-11 09:29:20|135.66|134.16|135.66|134.16|135.68|134.18|135.66|134.16|5
1625995770000|2021-07-11 09:29:30|135.65|134.15|135.67|134.17|135.67|134.17|135.64|134.14|6
1625995780000|2021-07-11 09:29:40|135.68|134.18|135.64|134.14|135.69|134.19|135.64|134.14|6
1625995790000|2021-07-11 09:29:50|135.65|134.15|135.65|134.15|135.67|134.17|135.64|134.14|7
1625995800000|2021-07-11 09:30:00|135.64|134.14|135.62|134.12|135.65|134.15|135.62|134.12|7
1625995810000|2021-07-11 09:30:10|135.61|134.11|135.55|134.05|135.61|134.11|135.54|134.04|10
1625995820000|2021-07-11 09:30:20|135.54|134.04|135.46|133.96|135.54|134.04|135.46|133.96|11
1625995830000|2021-07-11 09:30:30|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|2
1625995840000|2021-07-11 09:30:40|135.45|133.95|135.46|133.96|135.47|133.97|135.45|133.95|4
1625995850000|2021-07-11 09:30:50|135.47|133.97|135.46|133.96|135.48|133.98|135.45|133.95|12
1625995860000|2021-07-11 09:31:00|135.47|133.97|135.45|133.95|135.47|133.97|135.45|133.95|3
1625995870000|2021-07-11 09:31:10|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|2
1625995880000|2021-07-11 09:31:20|135.44|133.94|135.42|133.92|135.44|133.94|135.42|133.92|7
1625995890000|2021-07-11 09:31:30|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1625995900000|2021-07-11 09:31:40|135.43|133.93|135.45|133.95|135.45|133.95|135.43|133.93|6
1625995910000|2021-07-11 09:31:50|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|5
1625995920000|2021-07-11 09:32:00|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|5
1625995930000|2021-07-11 09:32:10|135.42|133.92|135.44|133.94|135.48|133.98|135.42|133.92|12
1625995940000|2021-07-11 09:32:20|135.45|133.95|135.48|133.98|135.48|133.98|135.44|133.94|10
1625995950000|2021-07-11 09:32:30|135.47|133.97|135.43|133.93|135.48|133.98|135.43|133.93|13
1625995960000|2021-07-11 09:32:40|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|13
1625995970000|2021-07-11 09:32:50|135.43|133.93|135.46|133.96|135.46|133.96|135.43|133.93|6
1625995980000|2021-07-11 09:33:00|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|3
1625995990000|2021-07-11 09:33:10|135.44|133.94|135.45|133.95|135.46|133.96|135.44|133.94|6
1625996000000|2021-07-11 09:33:20|135.46|133.96|135.49|133.99|135.51|134.01|135.45|133.95|14
1625996020000|2021-07-11 09:33:40|135.5|134|135.5|134|135.51|134.01|135.49|133.99|9
1625996030000|2021-07-11 09:33:50|135.49|133.99|135.44|133.94|135.49|133.99|135.44|133.94|10
1625996040000|2021-07-11 09:34:00|135.45|133.95|135.44|133.94|135.45|133.95|135.43|133.93|8
1625996050000|2021-07-11 09:34:10|135.43|133.93|135.43|133.93|135.44|133.94|135.42|133.92|9
1625996060000|2021-07-11 09:34:20|135.44|133.94|135.46|133.96|135.47|133.97|135.44|133.94|4
1625996070000|2021-07-11 09:34:30|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|2
1625996080000|2021-07-11 09:34:40|135.47|133.97|135.47|133.97|135.48|133.98|135.47|133.97|5
1625996100000|2021-07-11 09:35:00|135.46|133.96|135.46|133.96|135.47|133.97|135.46|133.96|3
1625996110000|2021-07-11 09:35:10|135.47|133.97|135.54|134.04|135.55|134.05|135.47|133.97|7
1625996120000|2021-07-11 09:35:20|135.55|134.05|135.56|134.06|135.63|134.13|135.55|134.05|16
1625996130000|2021-07-11 09:35:30|135.55|134.05|135.54|134.04|135.55|134.05|135.53|134.03|7
1625996140000|2021-07-11 09:35:40|135.53|134.03|135.54|134.04|135.55|134.05|135.53|134.03|10
1625996150000|2021-07-11 09:35:50|135.53|134.03|135.52|134.02|135.54|134.04|135.52|134.02|6
1625996160000|2021-07-11 09:36:00|135.51|134.01|135.5|134|135.51|134.01|135.49|133.99|18
1625996170000|2021-07-11 09:36:10|135.49|133.99|135.47|133.97|135.5|134|135.47|133.97|9
1625996180000|2021-07-11 09:36:20|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|2
1625996200000|2021-07-11 09:36:40|135.46|133.96|135.47|133.97|135.48|133.98|135.46|133.96|4
1625996210000|2021-07-11 09:36:50|135.48|133.98|135.49|133.99|135.53|134.03|135.48|133.98|13
1625996220000|2021-07-11 09:37:00|135.5|134|135.49|133.99|135.51|134.01|135.49|133.99|6
1625996230000|2021-07-11 09:37:10|135.5|134|135.5|134|135.5|134|135.49|133.99|5
1625996240000|2021-07-11 09:37:20|135.49|133.99|135.46|133.96|135.5|134|135.46|133.96|6
1625996250000|2021-07-11 09:37:30|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|2
1625996260000|2021-07-11 09:37:40|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|3
1625996270000|2021-07-11 09:37:50|135.44|133.94|135.46|133.96|135.46|133.96|135.43|133.93|7
1625996280000|2021-07-11 09:38:00|135.47|133.97|135.49|133.99|135.49|133.99|135.47|133.97|3
1625996290000|2021-07-11 09:38:10|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|2
1625996300000|2021-07-11 09:38:20|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|4
1625996310000|2021-07-11 09:38:30|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|2
1625996320000|2021-07-11 09:38:40|135.5|134|135.49|133.99|135.5|134|135.49|133.99|4
1625996330000|2021-07-11 09:38:50|135.5|134|135.49|133.99|135.5|134|135.48|133.98|6
1625996340000|2021-07-11 09:39:00|135.5|134|135.5|134|135.5|134|135.5|134|1
1625996360000|2021-07-11 09:39:20|135.51|134.01|135.55|134.05|135.56|134.06|135.51|134.01|6
1625996370000|2021-07-11 09:39:30|135.56|134.06|135.49|133.99|135.56|134.06|135.49|133.99|12
1625996380000|2021-07-11 09:39:40|135.5|134|135.51|134.01|135.51|134.01|135.5|134|2
1625996390000|2021-07-11 09:39:50|135.52|134.02|135.61|134.11|135.7|134.2|135.51|134.01|14
1625996400000|2021-07-11 09:40:00|135.6|134.1|135.56|134.06|135.6|134.1|135.56|134.06|9
1625996410000|2021-07-11 09:40:10|135.55|134.05|135.56|134.06|135.58|134.08|135.55|134.05|8
1625996420000|2021-07-11 09:40:20|135.55|134.05|135.57|134.07|135.58|134.08|135.55|134.05|8
1625996430000|2021-07-11 09:40:30|135.58|134.08|135.54|134.04|135.59|134.09|135.54|134.04|10
1625996440000|2021-07-11 09:40:40|135.55|134.05|135.53|134.03|135.55|134.05|135.52|134.02|7
1625996450000|2021-07-11 09:40:50|135.52|134.02|135.59|134.09|135.59|134.09|135.52|134.02|10
1625996460000|2021-07-11 09:41:00|135.58|134.08|135.59|134.09|135.59|134.09|135.57|134.07|10
1625996470000|2021-07-11 09:41:10|135.6|134.1|135.56|134.06|135.6|134.1|135.55|134.05|10
1625996480000|2021-07-11 09:41:20|135.57|134.07|135.54|134.04|135.57|134.07|135.54|134.04|8
1625996490000|2021-07-11 09:41:30|135.55|134.05|135.5|134|135.55|134.05|135.5|134|8
1625996500000|2021-07-11 09:41:40|135.51|134.01|135.48|133.98|135.51|134.01|135.48|133.98|6
1625996510000|2021-07-11 09:41:50|135.49|133.99|135.49|133.99|135.49|133.99|135.48|133.98|5
1625996520000|2021-07-11 09:42:00|135.5|134|135.52|134.02|135.53|134.03|135.5|134|11
1625996530000|2021-07-11 09:42:10|135.51|134.01|135.54|134.04|135.54|134.04|135.51|134.01|6
1625996540000|2021-07-11 09:42:20|135.51|134.01|135.52|134.02|135.52|134.02|135.51|134.01|2
1625996550000|2021-07-11 09:42:30|135.51|134.01|135.51|134.01|135.52|134.02|135.5|134|9
1625996560000|2021-07-11 09:42:40|135.52|134.02|135.5|134|135.52|134.02|135.5|134|5
1625996570000|2021-07-11 09:42:50|135.51|134.01|135.52|134.02|135.52|134.02|135.5|134|10
1625996580000|2021-07-11 09:43:00|135.51|134.01|135.51|134.01|135.52|134.02|135.51|134.01|3
1625996590000|2021-07-11 09:43:10|135.5|134|135.51|134.01|135.52|134.02|135.5|134|6
1625996600000|2021-07-11 09:43:20|135.5|134|135.52|134.02|135.52|134.02|135.5|134|3
1625996610000|2021-07-11 09:43:30|135.51|134.01|135.52|134.02|135.52|134.02|135.51|134.01|4
1625996630000|2021-07-11 09:43:50|135.53|134.03|135.52|134.02|135.53|134.03|135.51|134.01|6
1625996640000|2021-07-11 09:44:00|135.53|134.03|135.53|134.03|135.53|134.03|135.53|134.03|1
1625996650000|2021-07-11 09:44:10|135.52|134.02|135.51|134.01|135.52|134.02|135.51|134.01|4
1625996660000|2021-07-11 09:44:20|135.52|134.02|135.49|133.99|135.52|134.02|135.49|133.99|8
1625996670000|2021-07-11 09:44:30|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|2
1625996680000|2021-07-11 09:44:40|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|2
1625996690000|2021-07-11 09:44:50|135.48|133.98|135.47|133.97|135.48|133.98|135.47|133.97|2
1625996700000|2021-07-11 09:45:00|135.46|133.96|135.44|133.94|135.46|133.96|135.44|133.94|2
1625996720000|2021-07-11 09:45:20|135.46|133.96|135.48|133.98|135.5|134|135.46|133.96|9
1625996730000|2021-07-11 09:45:30|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|8
1625996740000|2021-07-11 09:45:40|135.47|133.97|135.46|133.96|135.48|133.98|135.46|133.96|6
1625996750000|2021-07-11 09:45:50|135.45|133.95|135.43|133.93|135.45|133.95|135.43|133.93|9
1625996760000|2021-07-11 09:46:00|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|2
1625996770000|2021-07-11 09:46:10|135.42|133.92|135.39|133.89|135.43|133.93|135.39|133.89|6
1625996780000|2021-07-11 09:46:20|135.4|133.9|135.36|133.86|135.4|133.9|135.36|133.86|15
1625996790000|2021-07-11 09:46:30|135.35|133.85|135.33|133.83|135.35|133.85|135.33|133.83|9
1625996800000|2021-07-11 09:46:40|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|3
1625996810000|2021-07-11 09:46:50|135.31|133.81|135.3|133.8|135.31|133.81|135.29|133.79|6
1625996820000|2021-07-11 09:47:00|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1625996830000|2021-07-11 09:47:10|135.3|133.8|135.32|133.82|135.32|133.82|135.3|133.8|3
1625996840000|2021-07-11 09:47:20|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|2
1625996850000|2021-07-11 09:47:30|135.33|133.83|135.33|133.83|135.33|133.83|135.32|133.82|3
1625996860000|2021-07-11 09:47:40|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|3
1625996870000|2021-07-11 09:47:50|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|6
1625996880000|2021-07-11 09:48:00|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1625996900000|2021-07-11 09:48:20|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|6
1625996910000|2021-07-11 09:48:30|135.3|133.8|135.3|133.8|135.3|133.8|135.28|133.78|4
1625996920000|2021-07-11 09:48:40|135.29|133.79|135.26|133.76|135.3|133.8|135.26|133.76|8
1625996930000|2021-07-11 09:48:50|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|4
1625996940000|2021-07-11 09:49:00|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|2
1625996950000|2021-07-11 09:49:10|135.24|133.74|135.29|133.79|135.29|133.79|135.24|133.74|7
1625996960000|2021-07-11 09:49:20|135.28|133.78|135.27|133.77|135.3|133.8|135.27|133.77|8
1625996970000|2021-07-11 09:49:30|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1625996980000|2021-07-11 09:49:40|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1625996990000|2021-07-11 09:49:50|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1625997000000|2021-07-11 09:50:00|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|2
1625997010000|2021-07-11 09:50:10|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|2
1625997020000|2021-07-11 09:50:20|135.32|133.82|135.27|133.77|135.32|133.82|135.27|133.77|6
1625997050000|2021-07-11 09:50:50|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|2
1625997060000|2021-07-11 09:51:00|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|4
1625997070000|2021-07-11 09:51:10|135.28|133.78|135.31|133.81|135.31|133.81|135.28|133.78|3
1625997080000|2021-07-11 09:51:20|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625997090000|2021-07-11 09:51:30|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1625997100000|2021-07-11 09:51:40|135.32|133.82|135.33|133.83|135.33|133.83|135.31|133.81|3
1625997110000|2021-07-11 09:51:50|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|4
1625997120000|2021-07-11 09:52:00|135.32|133.82|135.32|133.82|135.32|133.82|135.32|133.82|1
1625997130000|2021-07-11 09:52:10|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1625997140000|2021-07-11 09:52:20|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|3
1625997150000|2021-07-11 09:52:30|135.33|133.83|135.29|133.79|135.33|133.83|135.29|133.79|5
1625997160000|2021-07-11 09:52:40|135.28|133.78|135.29|133.79|135.3|133.8|135.28|133.78|6
1625997170000|2021-07-11 09:52:50|135.28|133.78|135.27|133.77|135.29|133.79|135.27|133.77|8
1625997180000|2021-07-11 09:53:00|135.28|133.78|135.3|133.8|135.3|133.8|135.28|133.78|7
1625997190000|2021-07-11 09:53:10|135.29|133.79|135.29|133.79|135.3|133.8|135.29|133.79|5
1625997200000|2021-07-11 09:53:20|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1625997210000|2021-07-11 09:53:30|135.29|133.79|135.29|133.79|135.3|133.8|135.29|133.79|7
1625997220000|2021-07-11 09:53:40|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1625997230000|2021-07-11 09:53:50|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1625997240000|2021-07-11 09:54:00|135.28|133.78|135.28|133.78|135.29|133.79|135.28|133.78|3
1625997250000|2021-07-11 09:54:10|135.27|133.77|135.23|133.73|135.27|133.77|135.19|133.69|13
1625997260000|2021-07-11 09:54:20|135.24|133.74|135.25|133.75|135.26|133.76|135.24|133.74|6
1625997270000|2021-07-11 09:54:30|135.24|133.74|135.23|133.73|135.24|133.74|135.23|133.73|4
1625997280000|2021-07-11 09:54:40|135.24|133.74|135.28|133.78|135.28|133.78|135.24|133.74|12
1625997290000|2021-07-11 09:54:50|135.27|133.77|135.27|133.77|135.28|133.78|135.26|133.76|5
1625997300000|2021-07-11 09:55:00|135.28|133.78|135.3|133.8|135.3|133.8|135.27|133.77|4
1625997310000|2021-07-11 09:55:10|135.32|133.82|135.34|133.84|135.34|133.84|135.32|133.82|3
1625997330000|2021-07-11 09:55:30|135.35|133.85|135.37|133.87|135.37|133.87|135.34|133.84|5
1625997340000|2021-07-11 09:55:40|135.38|133.88|135.42|133.92|135.43|133.93|135.38|133.88|11
1625997350000|2021-07-11 09:55:50|135.43|133.93|135.45|133.95|135.46|133.96|135.43|133.93|17
1625997360000|2021-07-11 09:56:00|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|5
1625997370000|2021-07-11 09:56:10|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|3
1625997380000|2021-07-11 09:56:20|135.44|133.94|135.42|133.92|135.44|133.94|135.42|133.92|3
1625997390000|2021-07-11 09:56:30|135.4|133.9|135.38|133.88|135.41|133.91|135.37|133.87|6
1625997400000|2021-07-11 09:56:40|135.37|133.87|135.38|133.88|135.38|133.88|135.37|133.87|2
1625997410000|2021-07-11 09:56:50|135.37|133.87|135.38|133.88|135.38|133.88|135.36|133.86|4
1625997420000|2021-07-11 09:57:00|135.37|133.87|135.32|133.82|135.38|133.88|135.32|133.82|12
1625997430000|2021-07-11 09:57:10|135.33|133.83|135.34|133.84|135.34|133.84|135.32|133.82|6
1625997440000|2021-07-11 09:57:20|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1625997450000|2021-07-11 09:57:30|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1625997460000|2021-07-11 09:57:40|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|3
1625997470000|2021-07-11 09:57:50|135.33|133.83|135.33|133.83|135.34|133.84|135.33|133.83|3
1625997480000|2021-07-11 09:58:00|135.35|133.85|135.33|133.83|135.36|133.86|135.33|133.83|9
1625997490000|2021-07-11 09:58:10|135.34|133.84|135.37|133.87|135.37|133.87|135.34|133.84|9
1625997510000|2021-07-11 09:58:30|135.38|133.88|135.43|133.93|135.43|133.93|135.38|133.88|8
1625997520000|2021-07-11 09:58:40|135.44|133.94|135.42|133.92|135.44|133.94|135.42|133.92|9
1625997530000|2021-07-11 09:58:50|135.41|133.91|135.39|133.89|135.41|133.91|135.39|133.89|5
1625997540000|2021-07-11 09:59:00|135.37|133.87|135.36|133.86|135.37|133.87|135.35|133.85|4
1625997550000|2021-07-11 09:59:10|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1625997560000|2021-07-11 09:59:20|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|5
1625997570000|2021-07-11 09:59:30|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1625997580000|2021-07-11 09:59:40|135.34|133.84|135.25|133.75|135.34|133.84|135.25|133.75|13
1625997590000|2021-07-11 09:59:50|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|6
1625997600000|2021-07-11 10:00:00|135.26|133.76|135.33|133.83|135.33|133.83|135.26|133.76|6
1625997610000|2021-07-11 10:00:10|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|3
1625997620000|2021-07-11 10:00:20|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1625997630000|2021-07-11 10:00:30|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|4
1625997650000|2021-07-11 10:00:50|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1625997660000|2021-07-11 10:01:00|135.35|133.85|135.32|133.82|135.35|133.85|135.32|133.82|11
1625997670000|2021-07-11 10:01:10|135.31|133.81|135.32|133.82|135.33|133.83|135.31|133.81|4
1625997680000|2021-07-11 10:01:20|135.31|133.81|135.3|133.8|135.32|133.82|135.28|133.78|10
1625997690000|2021-07-11 10:01:30|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|8
1625997700000|2021-07-11 10:01:40|135.29|133.79|135.3|133.8|135.3|133.8|135.29|133.79|6
1625997710000|2021-07-11 10:01:50|135.29|133.79|135.32|133.82|135.32|133.82|135.28|133.78|7
1625997720000|2021-07-11 10:02:00|135.31|133.81|135.31|133.81|135.32|133.82|135.3|133.8|7
1625997730000|2021-07-11 10:02:10|135.32|133.82|135.33|133.83|135.33|133.83|135.31|133.81|6
1625997740000|2021-07-11 10:02:20|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|2
1625997750000|2021-07-11 10:02:30|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|3
1625997760000|2021-07-11 10:02:40|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1625997770000|2021-07-11 10:02:50|135.34|133.84|135.34|133.84|135.34|133.84|135.33|133.83|5
1625997780000|2021-07-11 10:03:00|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1625997790000|2021-07-11 10:03:10|135.35|133.85|135.35|133.85|135.35|133.85|135.34|133.84|5
1625997830000|2021-07-11 10:03:50|135.36|133.86|135.34|133.84|135.36|133.86|135.32|133.82|9
1625997840000|2021-07-11 10:04:00|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|4
1625997850000|2021-07-11 10:04:10|135.33|133.83|135.35|133.85|135.35|133.85|135.33|133.83|3
1625997860000|2021-07-11 10:04:20|135.36|133.86|135.35|133.85|135.36|133.86|135.35|133.85|2
1625997870000|2021-07-11 10:04:30|135.34|133.84|135.34|133.84|135.34|133.84|135.34|133.84|1
1625997880000|2021-07-11 10:04:40|135.35|133.85|135.35|133.85|135.35|133.85|135.34|133.84|5
1625997890000|2021-07-11 10:04:50|135.34|133.84|135.34|133.84|135.34|133.84|135.34|133.84|1
1625997910000|2021-07-11 10:05:10|135.35|133.85|135.34|133.84|135.35|133.85|135.33|133.83|6
1625997920000|2021-07-11 10:05:20|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|4
1625997930000|2021-07-11 10:05:30|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|4
1625997940000|2021-07-11 10:05:40|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|12
1625997950000|2021-07-11 10:05:50|135.31|133.81|135.32|133.82|135.32|133.82|135.3|133.8|8
1625997960000|2021-07-11 10:06:00|135.31|133.81|135.33|133.83|135.33|133.83|135.31|133.81|9
1625997970000|2021-07-11 10:06:10|135.32|133.82|135.32|133.82|135.32|133.82|135.32|133.82|1
1625997980000|2021-07-11 10:06:20|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|6
1625998010000|2021-07-11 10:06:50|135.33|133.83|135.38|133.88|135.38|133.88|135.33|133.83|5
1625998020000|2021-07-11 10:07:00|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|3
1625998030000|2021-07-11 10:07:10|135.4|133.9|135.4|133.9|135.4|133.9|135.4|133.9|1
1625998040000|2021-07-11 10:07:20|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|8
1625998060000|2021-07-11 10:07:40|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|3
1625998070000|2021-07-11 10:07:50|135.46|133.96|135.45|133.95|135.46|133.96|135.45|133.95|4
1625998080000|2021-07-11 10:08:00|135.44|133.94|135.39|133.89|135.45|133.95|135.39|133.89|10
1625998090000|2021-07-11 10:08:10|135.4|133.9|135.41|133.91|135.42|133.92|135.4|133.9|4
1625998100000|2021-07-11 10:08:20|135.42|133.92|135.43|133.93|135.43|133.93|135.41|133.91|8
1625998110000|2021-07-11 10:08:30|135.42|133.92|135.43|133.93|135.43|133.93|135.41|133.91|12
1625998120000|2021-07-11 10:08:40|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|5
1625998130000|2021-07-11 10:08:50|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|7
1625998140000|2021-07-11 10:09:00|135.44|133.94|135.44|133.94|135.44|133.94|135.44|133.94|1
1625998150000|2021-07-11 10:09:10|135.45|133.95|135.5|134|135.5|134|135.45|133.95|7
1625998160000|2021-07-11 10:09:20|135.49|133.99|135.48|133.98|135.5|134|135.47|133.97|12
1625998170000|2021-07-11 10:09:30|135.47|133.97|135.5|134|135.5|134|135.47|133.97|6
1625998190000|2021-07-11 10:09:50|135.51|134.01|135.51|134.01|135.51|134.01|135.5|134|3
1625998200000|2021-07-11 10:10:00|135.52|134.02|135.53|134.03|135.53|134.03|135.51|134.01|6
1625998210000|2021-07-11 10:10:10|135.52|134.02|135.53|134.03|135.53|134.03|135.52|134.02|2
1625998230000|2021-07-11 10:10:30|135.54|134.04|135.56|134.06|135.56|134.06|135.53|134.03|3
1625998240000|2021-07-11 10:10:40|135.55|134.05|135.55|134.05|135.58|134.08|135.55|134.05|6
1625998250000|2021-07-11 10:10:50|135.56|134.06|135.55|134.05|135.56|134.06|135.55|134.05|2
1625998260000|2021-07-11 10:11:00|135.56|134.06|135.56|134.06|135.56|134.06|135.56|134.06|1
1625998280000|2021-07-11 10:11:20|135.58|134.08|135.64|134.14|135.66|134.16|135.58|134.08|11
1625998290000|2021-07-11 10:11:30|135.65|134.15|135.65|134.15|135.66|134.16|135.64|134.14|5
1625998300000|2021-07-11 10:11:40|135.64|134.14|135.66|134.16|135.67|134.17|135.64|134.14|8
1625998310000|2021-07-11 10:11:50|135.67|134.17|135.67|134.17|135.69|134.19|135.67|134.17|9
1625998320000|2021-07-11 10:12:00|135.68|134.18|135.66|134.16|135.68|134.18|135.66|134.16|7
1625998330000|2021-07-11 10:12:10|135.67|134.17|135.66|134.16|135.67|134.17|135.66|134.16|2
1625998340000|2021-07-11 10:12:20|135.65|134.15|135.65|134.15|135.68|134.18|135.64|134.14|16
1625998350000|2021-07-11 10:12:30|135.64|134.14|135.61|134.11|135.65|134.15|135.61|134.11|16
1625998360000|2021-07-11 10:12:40|135.62|134.12|135.56|134.06|135.62|134.12|135.55|134.05|13
1625998370000|2021-07-11 10:12:50|135.55|134.05|135.56|134.06|135.57|134.07|135.55|134.05|4
1625998380000|2021-07-11 10:13:00|135.57|134.07|135.58|134.08|135.6|134.1|135.56|134.06|7
1625998390000|2021-07-11 10:13:10|135.59|134.09|135.59|134.09|135.59|134.09|135.57|134.07|8
1625998400000|2021-07-11 10:13:20|135.58|134.08|135.59|134.09|135.6|134.1|135.57|134.07|10
1625998420000|2021-07-11 10:13:40|135.6|134.1|135.59|134.09|135.6|134.1|135.59|134.09|4
1625998430000|2021-07-11 10:13:50|135.58|134.08|135.58|134.08|135.58|134.08|135.57|134.07|7
1625998440000|2021-07-11 10:14:00|135.59|134.09|135.62|134.12|135.63|134.13|135.58|134.08|7
1625998450000|2021-07-11 10:14:10|135.65|134.15|135.64|134.14|135.65|134.15|135.64|134.14|2
1625998460000|2021-07-11 10:14:20|135.65|134.15|135.66|134.16|135.66|134.16|135.65|134.15|2
1625998470000|2021-07-11 10:14:30|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|7
1625998480000|2021-07-11 10:14:40|135.68|134.18|135.64|134.14|135.68|134.18|135.63|134.13|8
1625998490000|2021-07-11 10:14:50|135.63|134.13|135.64|134.14|135.64|134.14|135.63|134.13|6
1625998500000|2021-07-11 10:15:00|135.63|134.13|135.63|134.13|135.64|134.14|135.63|134.13|3
1625998510000|2021-07-11 10:15:10|135.64|134.14|135.68|134.18|135.69|134.19|135.62|134.12|10
1625998520000|2021-07-11 10:15:20|135.67|134.17|135.65|134.15|135.67|134.17|135.65|134.15|5
1625998530000|2021-07-11 10:15:30|135.64|134.14|135.63|134.13|135.64|134.14|135.63|134.13|12
1625998540000|2021-07-11 10:15:40|135.64|134.14|135.62|134.12|135.64|134.14|135.62|134.12|9
1625998550000|2021-07-11 10:15:50|135.63|134.13|135.68|134.18|135.69|134.19|135.59|134.09|15
1625998560000|2021-07-11 10:16:00|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|9
1625998570000|2021-07-11 10:16:10|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|12
1625998580000|2021-07-11 10:16:20|135.66|134.16|135.66|134.16|135.67|134.17|135.66|134.16|5
1625998590000|2021-07-11 10:16:30|135.67|134.17|135.63|134.13|135.67|134.17|135.63|134.13|7
1625998600000|2021-07-11 10:16:40|135.64|134.14|135.64|134.14|135.65|134.15|135.63|134.13|15
1625998610000|2021-07-11 10:16:50|135.65|134.15|135.64|134.14|135.65|134.15|135.63|134.13|8
1625998620000|2021-07-11 10:17:00|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|6
1625998630000|2021-07-11 10:17:10|135.61|134.11|135.64|134.14|135.64|134.14|135.61|134.11|6
1625998650000|2021-07-11 10:17:30|135.63|134.13|135.62|134.12|135.64|134.14|135.62|134.12|4
1625998660000|2021-07-11 10:17:40|135.63|134.13|135.71|134.21|135.72|134.22|135.62|134.12|9
1625998670000|2021-07-11 10:17:50|135.7|134.2|135.67|134.17|135.71|134.21|135.67|134.17|7
1625998680000|2021-07-11 10:18:00|135.68|134.18|135.81|134.31|135.81|134.31|135.68|134.18|9
1625998690000|2021-07-11 10:18:10|135.8|134.3|135.82|134.32|135.82|134.32|135.79|134.29|7
1625998700000|2021-07-11 10:18:20|135.81|134.31|135.75|134.25|135.81|134.31|135.75|134.25|9
1625998710000|2021-07-11 10:18:30|135.74|134.24|135.73|134.23|135.75|134.25|135.72|134.22|5
1625998720000|2021-07-11 10:18:40|135.76|134.26|135.79|134.29|135.8|134.3|135.76|134.26|8
1625998730000|2021-07-11 10:18:50|135.8|134.3|135.78|134.28|135.8|134.3|135.77|134.27|12
1625998740000|2021-07-11 10:19:00|135.79|134.29|135.8|134.3|135.81|134.31|135.79|134.29|4
1625998750000|2021-07-11 10:19:10|135.79|134.29|135.76|134.26|135.8|134.3|135.75|134.25|9
1625998760000|2021-07-11 10:19:20|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|4
1625998770000|2021-07-11 10:19:30|135.73|134.23|135.72|134.22|135.73|134.23|135.71|134.21|4
1625998780000|2021-07-11 10:19:40|135.71|134.21|135.71|134.21|135.72|134.22|135.7|134.2|4
1625998790000|2021-07-11 10:19:50|135.72|134.22|135.72|134.22|135.74|134.24|135.72|134.22|5
1625998800000|2021-07-11 10:20:00|135.71|134.21|135.7|134.2|135.71|134.21|135.69|134.19|10
1625998810000|2021-07-11 10:20:10|135.71|134.21|135.65|134.15|135.71|134.21|135.65|134.15|12
1625998820000|2021-07-11 10:20:20|135.66|134.16|135.61|134.11|135.66|134.16|135.59|134.09|14
1625998830000|2021-07-11 10:20:30|135.6|134.1|135.54|134.04|135.6|134.1|135.54|134.04|9
1625998840000|2021-07-11 10:20:40|135.55|134.05|135.48|133.98|135.55|134.05|135.47|133.97|15
1625998850000|2021-07-11 10:20:50|135.47|133.97|135.51|134.01|135.53|134.03|135.47|133.97|11
1625998860000|2021-07-11 10:21:00|135.53|134.03|135.49|133.99|135.53|134.03|135.49|133.99|8
1625998870000|2021-07-11 10:21:10|135.48|133.98|135.53|134.03|135.54|134.04|135.48|133.98|15
1625998880000|2021-07-11 10:21:20|135.52|134.02|135.53|134.03|135.54|134.04|135.52|134.02|10
1625998890000|2021-07-11 10:21:30|135.52|134.02|135.5|134|135.53|134.03|135.5|134|7
1625998900000|2021-07-11 10:21:40|135.51|134.01|135.52|134.02|135.52|134.02|135.51|134.01|4
1625998910000|2021-07-11 10:21:50|135.51|134.01|135.53|134.03|135.54|134.04|135.51|134.01|9
1625998920000|2021-07-11 10:22:00|135.54|134.04|135.53|134.03|135.54|134.04|135.53|134.03|6
1625998930000|2021-07-11 10:22:10|135.52|134.02|135.51|134.01|135.52|134.02|135.5|134|4
1625998940000|2021-07-11 10:22:20|135.52|134.02|135.51|134.01|135.52|134.02|135.5|134|10
1625998950000|2021-07-11 10:22:30|135.5|134|135.49|133.99|135.51|134.01|135.49|133.99|4
1625998960000|2021-07-11 10:22:40|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|4
1625998970000|2021-07-11 10:22:50|135.48|133.98|135.49|133.99|135.5|134|135.48|133.98|4
1625998980000|2021-07-11 10:23:00|135.5|134|135.51|134.01|135.54|134.04|135.5|134|7
1625998990000|2021-07-11 10:23:10|135.5|134|135.44|133.94|135.51|134.01|135.44|133.94|10
1625999000000|2021-07-11 10:23:20|135.45|133.95|135.44|133.94|135.45|133.95|135.43|133.93|4
1625999010000|2021-07-11 10:23:30|135.45|133.95|135.48|133.98|135.48|133.98|135.44|133.94|10
1625999020000|2021-07-11 10:23:40|135.49|133.99|135.48|133.98|135.49|133.99|135.48|133.98|2
1625999030000|2021-07-11 10:23:50|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|2
1625999040000|2021-07-11 10:24:00|135.47|133.97|135.47|133.97|135.48|133.98|135.44|133.94|11
1625999050000|2021-07-11 10:24:10|135.46|133.96|135.48|133.98|135.49|133.99|135.46|133.96|11
1625999060000|2021-07-11 10:24:20|135.49|133.99|135.54|134.04|135.56|134.06|135.49|133.99|10
1625999070000|2021-07-11 10:24:30|135.55|134.05|135.52|134.02|135.56|134.06|135.52|134.02|12
1625999080000|2021-07-11 10:24:40|135.49|133.99|135.49|133.99|135.49|133.99|135.48|133.98|3
1625999090000|2021-07-11 10:24:50|135.48|133.98|135.47|133.97|135.49|133.99|135.47|133.97|4
1625999100000|2021-07-11 10:25:00|135.46|133.96|135.44|133.94|135.46|133.96|135.44|133.94|11
1625999110000|2021-07-11 10:25:10|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|7
1625999120000|2021-07-11 10:25:20|135.42|133.92|135.42|133.92|135.43|133.93|135.41|133.91|5
1625999130000|2021-07-11 10:25:30|135.41|133.91|135.41|133.91|135.41|133.91|135.4|133.9|3
1625999140000|2021-07-11 10:25:40|135.4|133.9|135.4|133.9|135.4|133.9|135.4|133.9|1
1625999150000|2021-07-11 10:25:50|135.39|133.89|135.37|133.87|135.4|133.9|135.36|133.86|11
1625999160000|2021-07-11 10:26:00|135.36|133.86|135.38|133.88|135.39|133.89|135.35|133.85|7
1625999170000|2021-07-11 10:26:10|135.39|133.89|135.39|133.89|135.4|133.9|135.39|133.89|3
1625999180000|2021-07-11 10:26:20|135.38|133.88|135.35|133.85|135.38|133.88|135.35|133.85|7
1625999190000|2021-07-11 10:26:30|135.36|133.86|135.37|133.87|135.39|133.89|135.36|133.86|10
1625999200000|2021-07-11 10:26:40|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|3
1625999210000|2021-07-11 10:26:50|135.35|133.85|135.36|133.86|135.36|133.86|135.35|133.85|2
1625999220000|2021-07-11 10:27:00|135.37|133.87|135.36|133.86|135.37|133.87|135.33|133.83|12
1625999230000|2021-07-11 10:27:10|135.35|133.85|135.33|133.83|135.35|133.85|135.32|133.82|11
1625999240000|2021-07-11 10:27:20|135.32|133.82|135.32|133.82|135.33|133.83|135.31|133.81|5
1625999250000|2021-07-11 10:27:30|135.33|133.83|135.31|133.81|135.33|133.83|135.31|133.81|3
1625999260000|2021-07-11 10:27:40|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|4
1625999270000|2021-07-11 10:27:50|135.32|133.82|135.32|133.82|135.32|133.82|135.31|133.81|3
1625999280000|2021-07-11 10:28:00|135.34|133.84|135.31|133.81|135.34|133.84|135.31|133.81|4
1625999290000|2021-07-11 10:28:10|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|2
1625999300000|2021-07-11 10:28:20|135.32|133.82|135.31|133.81|135.32|133.82|135.3|133.8|6
1625999320000|2021-07-11 10:28:40|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|4
1625999330000|2021-07-11 10:28:50|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|7
1625999340000|2021-07-11 10:29:00|135.33|133.83|135.32|133.82|135.33|133.83|135.31|133.81|4
1625999350000|2021-07-11 10:29:10|135.31|133.81|135.31|133.81|135.33|133.83|135.31|133.81|7
1625999360000|2021-07-11 10:29:20|135.32|133.82|135.32|133.82|135.32|133.82|135.32|133.82|1
1625999370000|2021-07-11 10:29:30|135.33|133.83|135.33|133.83|135.34|133.84|135.33|133.83|3
1625999380000|2021-07-11 10:29:40|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|6
1625999390000|2021-07-11 10:29:50|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1625999400000|2021-07-11 10:30:00|135.32|133.82|135.3|133.8|135.32|133.82|135.29|133.79|11
1625999410000|2021-07-11 10:30:10|135.31|133.81|135.29|133.79|135.31|133.81|135.29|133.79|3
1625999420000|2021-07-11 10:30:20|135.28|133.78|135.28|133.78|135.28|133.78|135.27|133.77|3
1625999430000|2021-07-11 10:30:30|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|4
1625999440000|2021-07-11 10:30:40|135.29|133.79|135.28|133.78|135.3|133.8|135.28|133.78|4
1625999450000|2021-07-11 10:30:50|135.29|133.79|135.3|133.8|135.33|133.83|135.29|133.79|8
1625999460000|2021-07-11 10:31:00|135.29|133.79|135.31|133.81|135.31|133.81|135.29|133.79|15
1625999470000|2021-07-11 10:31:10|135.3|133.8|135.33|133.83|135.33|133.83|135.3|133.8|10
1625999480000|2021-07-11 10:31:20|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|2
1625999490000|2021-07-11 10:31:30|135.34|133.84|135.35|133.85|135.35|133.85|135.33|133.83|6
1625999500000|2021-07-11 10:31:40|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|3
1625999510000|2021-07-11 10:31:50|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1625999520000|2021-07-11 10:32:00|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|5
1625999530000|2021-07-11 10:32:10|135.33|133.83|135.32|133.82|135.34|133.84|135.32|133.82|4
1625999540000|2021-07-11 10:32:20|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1625999550000|2021-07-11 10:32:30|135.3|133.8|135.28|133.78|135.3|133.8|135.28|133.78|3
1625999560000|2021-07-11 10:32:40|135.29|133.79|135.24|133.74|135.29|133.79|135.24|133.74|11
1625999570000|2021-07-11 10:32:50|135.23|133.73|135.21|133.71|135.24|133.74|135.21|133.71|4
1625999580000|2021-07-11 10:33:00|135.2|133.7|135.2|133.7|135.22|133.72|135.19|133.69|9
1625999590000|2021-07-11 10:33:10|135.21|133.71|135.21|133.71|135.21|133.71|135.19|133.69|9
1625999600000|2021-07-11 10:33:20|135.2|133.7|135.17|133.67|135.21|133.71|135.16|133.66|9
1625999610000|2021-07-11 10:33:30|135.16|133.66|135.13|133.63|135.17|133.67|135.12|133.62|13
1625999620000|2021-07-11 10:33:40|135.12|133.62|135.15|133.65|135.16|133.66|135.1|133.6|8
1625999630000|2021-07-11 10:33:50|135.16|133.66|135.13|133.63|135.17|133.67|135.13|133.63|7
1625999640000|2021-07-11 10:34:00|135.12|133.62|135.05|133.55|135.13|133.63|135.03|133.53|25
1625999650000|2021-07-11 10:34:10|135.06|133.56|135.01|133.51|135.06|133.56|135.01|133.51|11
1625999660000|2021-07-11 10:34:20|135|133.5|134.94|133.44|135|133.5|134.94|133.44|15
1625999670000|2021-07-11 10:34:30|134.96|133.46|134.94|133.44|134.96|133.46|134.94|133.44|17
1625999680000|2021-07-11 10:34:40|134.93|133.43|134.95|133.45|134.96|133.46|134.93|133.43|16
1625999690000|2021-07-11 10:34:50|134.94|133.44|134.96|133.46|134.96|133.46|134.92|133.42|10
1625999700000|2021-07-11 10:35:00|134.97|133.47|135|133.5|135.01|133.51|134.96|133.46|14
1625999710000|2021-07-11 10:35:10|135.01|133.51|135.05|133.55|135.06|133.56|135|133.5|12
1625999720000|2021-07-11 10:35:20|135.06|133.56|135.03|133.53|135.06|133.56|135.03|133.53|6
1625999730000|2021-07-11 10:35:30|135.02|133.52|135|133.5|135.02|133.52|134.99|133.49|6
1625999740000|2021-07-11 10:35:40|135.01|133.51|135|133.5|135.01|133.51|134.98|133.48|9
1625999750000|2021-07-11 10:35:50|134.98|133.48|134.96|133.46|135|133.5|134.96|133.46|12
1625999760000|2021-07-11 10:36:00|134.95|133.45|135|133.5|135|133.5|134.94|133.44|14
1625999770000|2021-07-11 10:36:10|134.96|133.46|134.9|133.4|134.96|133.46|134.88|133.38|17
1625999780000|2021-07-11 10:36:20|134.92|133.42|134.95|133.45|134.97|133.47|134.9|133.4|17
1625999790000|2021-07-11 10:36:30|134.97|133.47|134.98|133.48|134.98|133.48|134.96|133.46|16
1625999800000|2021-07-11 10:36:40|134.97|133.47|134.92|133.42|134.97|133.47|134.92|133.42|11
1625999810000|2021-07-11 10:36:50|134.91|133.41|134.84|133.34|134.92|133.42|134.84|133.34|7
1625999820000|2021-07-11 10:37:00|134.85|133.35|134.85|133.35|134.89|133.39|134.84|133.34|10
1625999830000|2021-07-11 10:37:10|134.86|133.36|134.91|133.41|134.91|133.41|134.85|133.35|14
1625999840000|2021-07-11 10:37:20|134.9|133.4|134.92|133.42|134.92|133.42|134.9|133.4|5
1625999850000|2021-07-11 10:37:30|134.9|133.4|135.01|133.51|135.01|133.51|134.9|133.4|10
1625999880000|2021-07-11 10:38:00|135|133.5|134.98|133.48|135|133.5|134.96|133.46|10
1625999890000|2021-07-11 10:38:10|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1625999900000|2021-07-11 10:38:20|135.01|133.51|135|133.5|135.01|133.51|135|133.5|2
1625999910000|2021-07-11 10:38:30|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1625999920000|2021-07-11 10:38:40|135|133.5|135.01|133.51|135.01|133.51|135|133.5|2
1625999950000|2021-07-11 10:39:10|135|133.5|135.01|133.51|135.02|133.52|135|133.5|6
1625999960000|2021-07-11 10:39:20|135.02|133.52|135.03|133.53|135.05|133.55|135.01|133.51|10
1625999970000|2021-07-11 10:39:30|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|5
1625999980000|2021-07-11 10:39:40|135.03|133.53|135.01|133.51|135.04|133.54|135.01|133.51|9
1625999990000|2021-07-11 10:39:50|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|6
1626000000000|2021-07-11 10:40:00|135.02|133.52|135.02|133.52|135.03|133.53|135.02|133.52|5
1626000010000|2021-07-11 10:40:10|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|4
1626000020000|2021-07-11 10:40:20|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|4
1626000030000|2021-07-11 10:40:30|135.03|133.53|134.97|133.47|135.03|133.53|134.96|133.46|5
1626000040000|2021-07-11 10:40:40|134.96|133.46|134.89|133.39|134.96|133.46|134.89|133.39|7
1626000050000|2021-07-11 10:40:50|134.9|133.4|134.9|133.4|134.91|133.41|134.89|133.39|7
1626000060000|2021-07-11 10:41:00|134.91|133.41|134.96|133.46|134.97|133.47|134.91|133.41|13
1626000070000|2021-07-11 10:41:10|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|6
1626000080000|2021-07-11 10:41:20|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1626000100000|2021-07-11 10:41:40|135.02|133.52|134.98|133.48|135.02|133.52|134.98|133.48|3
1626000110000|2021-07-11 10:41:50|134.97|133.47|135|133.5|135|133.5|134.97|133.47|7
1626000120000|2021-07-11 10:42:00|134.99|133.49|134.99|133.49|135|133.5|134.99|133.49|3
1626000130000|2021-07-11 10:42:10|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|2
1626000140000|2021-07-11 10:42:20|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|3
1626000150000|2021-07-11 10:42:30|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1626000160000|2021-07-11 10:42:40|134.98|133.48|134.98|133.48|134.98|133.48|134.96|133.46|7
1626000170000|2021-07-11 10:42:50|134.99|133.49|134.99|133.49|135|133.5|134.99|133.49|5
1626000180000|2021-07-11 10:43:00|135|133.5|135.01|133.51|135.01|133.51|135|133.5|2
1626000200000|2021-07-11 10:43:20|135.02|133.52|135.04|133.54|135.04|133.54|135.02|133.52|3
1626000210000|2021-07-11 10:43:30|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626000220000|2021-07-11 10:43:40|135.04|133.54|135.06|133.56|135.06|133.56|135.04|133.54|13
1626000230000|2021-07-11 10:43:50|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626000240000|2021-07-11 10:44:00|135.04|133.54|135.04|133.54|135.04|133.54|135.04|133.54|1
1626000260000|2021-07-11 10:44:20|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626000270000|2021-07-11 10:44:30|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1626000280000|2021-07-11 10:44:40|135.02|133.52|134.97|133.47|135.02|133.52|134.96|133.46|8
1626000290000|2021-07-11 10:44:50|134.98|133.48|134.97|133.47|134.98|133.48|134.96|133.46|4
1626000300000|2021-07-11 10:45:00|134.98|133.48|135|133.5|135|133.5|134.97|133.47|7
1626000310000|2021-07-11 10:45:10|135.01|133.51|135.03|133.53|135.03|133.53|135|133.5|8
1626000360000|2021-07-11 10:46:00|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|4
1626000370000|2021-07-11 10:46:10|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|4
1626000380000|2021-07-11 10:46:20|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|2
1626000390000|2021-07-11 10:46:30|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|2
1626000400000|2021-07-11 10:46:40|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|6
1626000410000|2021-07-11 10:46:50|135.04|133.54|135.04|133.54|135.05|133.55|135.04|133.54|5
1626000420000|2021-07-11 10:47:00|135.05|133.55|135.06|133.56|135.07|133.57|135.05|133.55|4
1626000430000|2021-07-11 10:47:10|135.08|133.58|135.06|133.56|135.08|133.58|135.06|133.56|7
1626000450000|2021-07-11 10:47:30|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|2
1626000460000|2021-07-11 10:47:40|135.05|133.55|135.05|133.55|135.05|133.55|135.05|133.55|1
1626000470000|2021-07-11 10:47:50|135.06|133.56|135.04|133.54|135.06|133.56|135.04|133.54|9
1626000480000|2021-07-11 10:48:00|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|5
1626000490000|2021-07-11 10:48:10|135.03|133.53|135.05|133.55|135.05|133.55|135.03|133.53|3
1626000500000|2021-07-11 10:48:20|135.04|133.54|135.06|133.56|135.06|133.56|135.04|133.54|7
1626000510000|2021-07-11 10:48:30|135.05|133.55|135.04|133.54|135.05|133.55|135.04|133.54|8
1626000520000|2021-07-11 10:48:40|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|5
1626000530000|2021-07-11 10:48:50|135.04|133.54|135.04|133.54|135.05|133.55|135.04|133.54|3
1626000550000|2021-07-11 10:49:10|135.05|133.55|135.04|133.54|135.05|133.55|135.04|133.54|2
1626000570000|2021-07-11 10:49:30|135.03|133.53|135.03|133.53|135.03|133.53|135.02|133.52|3
1626000580000|2021-07-11 10:49:40|135.02|133.52|135.02|133.52|135.02|133.52|135|133.5|7
1626000590000|2021-07-11 10:49:50|135.01|133.51|135|133.5|135.02|133.52|135|133.5|4
1626000600000|2021-07-11 10:50:00|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|9
1626000610000|2021-07-11 10:50:10|135.02|133.52|135.07|133.57|135.07|133.57|135.02|133.52|12
1626000620000|2021-07-11 10:50:20|135.08|133.58|135.11|133.61|135.11|133.61|135.08|133.58|10
1626000630000|2021-07-11 10:50:30|135.1|133.6|135.12|133.62|135.12|133.62|135.1|133.6|4
1626000640000|2021-07-11 10:50:40|135.13|133.63|135.12|133.62|135.13|133.63|135.11|133.61|6
1626000650000|2021-07-11 10:50:50|135.11|133.61|135.13|133.63|135.13|133.63|135.11|133.61|5
1626000660000|2021-07-11 10:51:00|135.14|133.64|135.16|133.66|135.16|133.66|135.14|133.64|7
1626000670000|2021-07-11 10:51:10|135.17|133.67|135.2|133.7|135.2|133.7|135.17|133.67|12
1626000680000|2021-07-11 10:51:20|135.23|133.73|135.2|133.7|135.23|133.73|135.2|133.7|8
1626000690000|2021-07-11 10:51:30|135.21|133.71|135.21|133.71|135.22|133.72|135.2|133.7|7
1626000700000|2021-07-11 10:51:40|135.2|133.7|135.22|133.72|135.22|133.72|135.2|133.7|5
1626000710000|2021-07-11 10:51:50|135.21|133.71|135.21|133.71|135.21|133.71|135.21|133.71|1
1626000720000|2021-07-11 10:52:00|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|4
1626000730000|2021-07-11 10:52:10|135.24|133.74|135.28|133.78|135.28|133.78|135.23|133.73|8
1626000740000|2021-07-11 10:52:20|135.3|133.8|135.27|133.77|135.3|133.8|135.27|133.77|12
1626000750000|2021-07-11 10:52:30|135.28|133.78|135.28|133.78|135.28|133.78|135.27|133.77|3
1626000760000|2021-07-11 10:52:40|135.3|133.8|135.32|133.82|135.32|133.82|135.3|133.8|3
1626000770000|2021-07-11 10:52:50|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1626000780000|2021-07-11 10:53:00|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|6
1626000790000|2021-07-11 10:53:10|135.29|133.79|135.28|133.78|135.29|133.79|135.27|133.77|6
1626000800000|2021-07-11 10:53:20|135.27|133.77|135.27|133.77|135.28|133.78|135.27|133.77|7
1626000810000|2021-07-11 10:53:30|135.28|133.78|135.27|133.77|135.29|133.79|135.27|133.77|8
1626000820000|2021-07-11 10:53:40|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|2
1626000840000|2021-07-11 10:54:00|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1626000850000|2021-07-11 10:54:10|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1626000860000|2021-07-11 10:54:20|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1626000870000|2021-07-11 10:54:30|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1626000880000|2021-07-11 10:54:40|135.27|133.77|135.27|133.77|135.27|133.77|135.26|133.76|3
1626000890000|2021-07-11 10:54:50|135.26|133.76|135.31|133.81|135.32|133.82|135.26|133.76|5
1626000900000|2021-07-11 10:55:00|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1626000910000|2021-07-11 10:55:10|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|4
1626000920000|2021-07-11 10:55:20|135.32|133.82|135.36|133.86|135.37|133.87|135.31|133.81|8
1626000930000|2021-07-11 10:55:30|135.38|133.88|135.38|133.88|135.39|133.89|135.36|133.86|9
1626000940000|2021-07-11 10:55:40|135.37|133.87|135.34|133.84|135.38|133.88|135.34|133.84|5
1626000950000|2021-07-11 10:55:50|135.35|133.85|135.34|133.84|135.35|133.85|135.33|133.83|12
1626000960000|2021-07-11 10:56:00|135.33|133.83|135.32|133.82|135.34|133.84|135.31|133.81|6
1626000970000|2021-07-11 10:56:10|135.31|133.81|135.3|133.8|135.31|133.81|135.29|133.79|8
1626000980000|2021-07-11 10:56:20|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|8
1626000990000|2021-07-11 10:56:30|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|4
1626001000000|2021-07-11 10:56:40|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|4
1626001010000|2021-07-11 10:56:50|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|8
1626001020000|2021-07-11 10:57:00|135.31|133.81|135.33|133.83|135.33|133.83|135.31|133.81|3
1626001030000|2021-07-11 10:57:10|135.34|133.84|135.33|133.83|135.34|133.84|135.32|133.82|6
1626001040000|2021-07-11 10:57:20|135.34|133.84|135.37|133.87|135.38|133.88|135.34|133.84|8
1626001050000|2021-07-11 10:57:30|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|4
1626001060000|2021-07-11 10:57:40|135.36|133.86|135.38|133.88|135.38|133.88|135.36|133.86|7
1626001070000|2021-07-11 10:57:50|135.37|133.87|135.41|133.91|135.41|133.91|135.37|133.87|6
1626001080000|2021-07-11 10:58:00|135.42|133.92|135.37|133.87|135.45|133.95|135.37|133.87|14
1626001090000|2021-07-11 10:58:10|135.38|133.88|135.43|133.93|135.48|133.98|135.38|133.88|15
1626001100000|2021-07-11 10:58:20|135.44|133.94|135.41|133.91|135.44|133.94|135.41|133.91|10
1626001110000|2021-07-11 10:58:30|135.42|133.92|135.39|133.89|135.42|133.92|135.39|133.89|8
1626001120000|2021-07-11 10:58:40|135.38|133.88|135.36|133.86|135.38|133.88|135.36|133.86|2
1626001130000|2021-07-11 10:58:50|135.35|133.85|135.34|133.84|135.36|133.86|135.34|133.84|7
1626001140000|2021-07-11 10:59:00|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|4
1626001150000|2021-07-11 10:59:10|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|4
1626001160000|2021-07-11 10:59:20|135.33|133.83|135.3|133.8|135.33|133.83|135.3|133.8|10
1626001170000|2021-07-11 10:59:30|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|5
1626001180000|2021-07-11 10:59:40|135.3|133.8|135.35|133.85|135.35|133.85|135.3|133.8|5
1626001190000|2021-07-11 10:59:50|135.36|133.86|135.35|133.85|135.36|133.86|135.34|133.84|12
1626001200000|2021-07-11 11:00:00|135.34|133.84|135.4|133.9|135.42|133.92|135.34|133.84|13
1626001210000|2021-07-11 11:00:10|135.41|133.91|135.42|133.92|135.43|133.93|135.4|133.9|12
1626001220000|2021-07-11 11:00:20|135.44|133.94|135.43|133.93|135.46|133.96|135.42|133.92|9
1626001230000|2021-07-11 11:00:30|135.44|133.94|135.4|133.9|135.44|133.94|135.39|133.89|11
1626001240000|2021-07-11 11:00:40|135.39|133.89|135.43|133.93|135.43|133.93|135.39|133.89|10
1626001250000|2021-07-11 11:00:50|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|5
1626001260000|2021-07-11 11:01:00|135.43|133.93|135.45|133.95|135.46|133.96|135.43|133.93|5
1626001270000|2021-07-11 11:01:10|135.46|133.96|135.51|134.01|135.51|134.01|135.46|133.96|9
1626001280000|2021-07-11 11:01:20|135.52|134.02|135.53|134.03|135.55|134.05|135.52|134.02|6
1626001290000|2021-07-11 11:01:30|135.52|134.02|135.46|133.96|135.53|134.03|135.46|133.96|8
1626001300000|2021-07-11 11:01:40|135.45|133.95|135.38|133.88|135.45|133.95|135.38|133.88|13
1626001310000|2021-07-11 11:01:50|135.37|133.87|135.37|133.87|135.39|133.89|135.36|133.86|9
1626001320000|2021-07-11 11:02:00|135.39|133.89|135.38|133.88|135.39|133.89|135.37|133.87|11
1626001330000|2021-07-11 11:02:10|135.39|133.89|135.41|133.91|135.41|133.91|135.38|133.88|11
1626001340000|2021-07-11 11:02:20|135.42|133.92|135.4|133.9|135.42|133.92|135.39|133.89|5
1626001350000|2021-07-11 11:02:30|135.41|133.91|135.37|133.87|135.41|133.91|135.37|133.87|9
1626001370000|2021-07-11 11:02:50|135.36|133.86|135.34|133.84|135.36|133.86|135.34|133.84|7
1626001380000|2021-07-11 11:03:00|135.35|133.85|135.28|133.78|135.35|133.85|135.28|133.78|9
1626001390000|2021-07-11 11:03:10|135.29|133.79|135.24|133.74|135.29|133.79|135.24|133.74|6
1626001400000|2021-07-11 11:03:20|135.25|133.75|135.21|133.71|135.25|133.75|135.19|133.69|18
1626001410000|2021-07-11 11:03:30|135.2|133.7|135.22|133.72|135.23|133.73|135.2|133.7|4
1626001430000|2021-07-11 11:03:50|135.21|133.71|135.23|133.73|135.25|133.75|135.21|133.71|12
1626001440000|2021-07-11 11:04:00|135.24|133.74|135.24|133.74|135.25|133.75|135.24|133.74|3
1626001450000|2021-07-11 11:04:10|135.23|133.73|135.21|133.71|135.23|133.73|135.21|133.71|7
1626001460000|2021-07-11 11:04:20|135.22|133.72|135.23|133.73|135.24|133.74|135.21|133.71|8
1626001470000|2021-07-11 11:04:30|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|7
1626001480000|2021-07-11 11:04:40|135.21|133.71|135.17|133.67|135.21|133.71|135.17|133.67|6
1626001490000|2021-07-11 11:04:50|135.18|133.68|135.1|133.6|135.19|133.69|135.1|133.6|12
1626001500000|2021-07-11 11:05:00|135.11|133.61|135.11|133.61|135.12|133.62|135.11|133.61|5
1626001510000|2021-07-11 11:05:10|135.12|133.62|135.11|133.61|135.13|133.63|135.11|133.61|10
1626001520000|2021-07-11 11:05:20|135.12|133.62|135.12|133.62|135.12|133.62|135.12|133.62|1
1626001530000|2021-07-11 11:05:30|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|6
1626001540000|2021-07-11 11:05:40|135.13|133.63|135.08|133.58|135.13|133.63|135.08|133.58|8
1626001550000|2021-07-11 11:05:50|135.07|133.57|135.08|133.58|135.09|133.59|135.07|133.57|6
1626001560000|2021-07-11 11:06:00|135.09|133.59|135.09|133.59|135.1|133.6|135.08|133.58|4
1626001570000|2021-07-11 11:06:10|135.1|133.6|135.1|133.6|135.1|133.6|135.09|133.59|5
1626001580000|2021-07-11 11:06:20|135.11|133.61|135.13|133.63|135.13|133.63|135.1|133.6|9
1626001590000|2021-07-11 11:06:30|135.12|133.62|135.13|133.63|135.14|133.64|135.12|133.62|4
1626001600000|2021-07-11 11:06:40|135.12|133.62|135.1|133.6|135.13|133.63|135.1|133.6|8
1626001610000|2021-07-11 11:06:50|135.11|133.61|135.13|133.63|135.13|133.63|135.11|133.61|5
1626001630000|2021-07-11 11:07:10|135.14|133.64|135.13|133.63|135.14|133.64|135.13|133.63|4
1626001640000|2021-07-11 11:07:20|135.14|133.64|135.13|133.63|135.14|133.64|135.13|133.63|4
1626001650000|2021-07-11 11:07:30|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|2
1626001660000|2021-07-11 11:07:40|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1626001670000|2021-07-11 11:07:50|135.18|133.68|135.18|133.68|135.19|133.69|135.17|133.67|9
1626001680000|2021-07-11 11:08:00|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1626001690000|2021-07-11 11:08:10|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626001700000|2021-07-11 11:08:20|135.23|133.73|135.23|133.73|135.25|133.75|135.23|133.73|5
1626001710000|2021-07-11 11:08:30|135.24|133.74|135.27|133.77|135.27|133.77|135.24|133.74|4
1626001720000|2021-07-11 11:08:40|135.26|133.76|135.28|133.78|135.28|133.78|135.26|133.76|5
1626001740000|2021-07-11 11:09:00|135.27|133.77|135.28|133.78|135.32|133.82|135.27|133.77|10
1626001750000|2021-07-11 11:09:10|135.26|133.76|135.25|133.75|135.26|133.76|135.25|133.75|4
1626001760000|2021-07-11 11:09:20|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|2
1626001770000|2021-07-11 11:09:30|135.24|133.74|135.23|133.73|135.25|133.75|135.22|133.72|5
1626001790000|2021-07-11 11:09:50|135.24|133.74|135.26|133.76|135.26|133.76|135.24|133.74|3
1626001800000|2021-07-11 11:10:00|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|2
1626001810000|2021-07-11 11:10:10|135.23|133.73|135.2|133.7|135.23|133.73|135.2|133.7|4
1626001820000|2021-07-11 11:10:20|135.19|133.69|135.16|133.66|135.19|133.69|135.16|133.66|6
1626001830000|2021-07-11 11:10:30|135.15|133.65|135.16|133.66|135.17|133.67|135.15|133.65|6
1626001840000|2021-07-11 11:10:40|135.17|133.67|135.17|133.67|135.17|133.67|135.16|133.66|7
1626001860000|2021-07-11 11:11:00|135.18|133.68|135.22|133.72|135.23|133.73|135.18|133.68|6
1626001870000|2021-07-11 11:11:10|135.23|133.73|135.21|133.71|135.23|133.73|135.2|133.7|4
1626001880000|2021-07-11 11:11:20|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|6
1626001890000|2021-07-11 11:11:30|135.22|133.72|135.22|133.72|135.22|133.72|135.21|133.71|5
1626001910000|2021-07-11 11:11:50|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|4
1626001920000|2021-07-11 11:12:00|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1626001930000|2021-07-11 11:12:10|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|4
1626001940000|2021-07-11 11:12:20|135.19|133.69|135.19|133.69|135.19|133.69|135.18|133.68|3
1626001950000|2021-07-11 11:12:30|135.18|133.68|135.21|133.71|135.21|133.71|135.18|133.68|3
1626001960000|2021-07-11 11:12:40|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|6
1626001970000|2021-07-11 11:12:50|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|4
1626001980000|2021-07-11 11:13:00|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|3
1626001990000|2021-07-11 11:13:10|135.23|133.73|135.22|133.72|135.23|133.73|135.22|133.72|2
1626002000000|2021-07-11 11:13:20|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626002020000|2021-07-11 11:13:40|135.24|133.74|135.22|133.72|135.24|133.74|135.21|133.71|9
1626002040000|2021-07-11 11:14:00|135.2|133.7|135.19|133.69|135.2|133.7|135.18|133.68|4
1626002050000|2021-07-11 11:14:10|135.18|133.68|135.17|133.67|135.19|133.69|135.17|133.67|4
1626002060000|2021-07-11 11:14:20|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1626002070000|2021-07-11 11:14:30|135.19|133.69|135.17|133.67|135.19|133.69|135.17|133.67|3
1626002080000|2021-07-11 11:14:40|135.18|133.68|135.2|133.7|135.2|133.7|135.18|133.68|5
1626002090000|2021-07-11 11:14:50|135.21|133.71|135.22|133.72|135.22|133.72|135.2|133.7|4
1626002110000|2021-07-11 11:15:10|135.23|133.73|135.27|133.77|135.27|133.77|135.23|133.73|4
1626002120000|2021-07-11 11:15:20|135.26|133.76|135.27|133.77|135.28|133.78|135.26|133.76|6
1626002130000|2021-07-11 11:15:30|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|6
1626002140000|2021-07-11 11:15:40|135.28|133.78|135.28|133.78|135.3|133.8|135.27|133.77|7
1626002150000|2021-07-11 11:15:50|135.29|133.79|135.29|133.79|135.31|133.81|135.29|133.79|5
1626002160000|2021-07-11 11:16:00|135.3|133.8|135.29|133.79|135.31|133.81|135.29|133.79|10
1626002170000|2021-07-11 11:16:10|135.3|133.8|135.3|133.8|135.3|133.8|135.29|133.79|5
1626002180000|2021-07-11 11:16:20|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1626002190000|2021-07-11 11:16:30|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|2
1626002210000|2021-07-11 11:16:50|135.3|133.8|135.33|133.83|135.33|133.83|135.3|133.8|5
1626002230000|2021-07-11 11:17:10|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|2
1626002240000|2021-07-11 11:17:20|135.32|133.82|135.27|133.77|135.32|133.82|135.27|133.77|8
1626002250000|2021-07-11 11:17:30|135.28|133.78|135.26|133.76|135.28|133.78|135.25|133.75|10
1626002260000|2021-07-11 11:17:40|135.25|133.75|135.25|133.75|135.26|133.76|135.25|133.75|5
1626002270000|2021-07-11 11:17:50|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|3
1626002280000|2021-07-11 11:18:00|135.27|133.77|135.27|133.77|135.27|133.77|135.26|133.76|3
1626002290000|2021-07-11 11:18:10|135.28|133.78|135.31|133.81|135.31|133.81|135.28|133.78|6
1626002300000|2021-07-11 11:18:20|135.32|133.82|135.31|133.81|135.32|133.82|135.3|133.8|3
1626002310000|2021-07-11 11:18:30|135.32|133.82|135.32|133.82|135.32|133.82|135.32|133.82|1
1626002320000|2021-07-11 11:18:40|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1626002330000|2021-07-11 11:18:50|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1626002340000|2021-07-11 11:19:00|135.3|133.8|135.32|133.82|135.32|133.82|135.3|133.8|3
1626002370000|2021-07-11 11:19:30|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1626002380000|2021-07-11 11:19:40|135.33|133.83|135.33|133.83|135.33|133.83|135.32|133.82|5
1626002390000|2021-07-11 11:19:50|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|2
1626002400000|2021-07-11 11:20:00|135.35|133.85|135.36|133.86|135.36|133.86|135.35|133.85|4
1626002410000|2021-07-11 11:20:10|135.37|133.87|135.42|133.92|135.44|133.94|135.37|133.87|14
1626002420000|2021-07-11 11:20:20|135.41|133.91|135.4|133.9|135.42|133.92|135.4|133.9|6
1626002430000|2021-07-11 11:20:30|135.41|133.91|135.42|133.92|135.43|133.93|135.4|133.9|6
1626002440000|2021-07-11 11:20:40|135.41|133.91|135.4|133.9|135.41|133.91|135.39|133.89|14
1626002450000|2021-07-11 11:20:50|135.41|133.91|135.41|133.91|135.42|133.92|135.4|133.9|7
1626002460000|2021-07-11 11:21:00|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|4
1626002470000|2021-07-11 11:21:10|135.41|133.91|135.44|133.94|135.45|133.95|135.41|133.91|12
1626002480000|2021-07-11 11:21:20|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|4
1626002490000|2021-07-11 11:21:30|135.45|133.95|135.52|134.02|135.52|134.02|135.43|133.93|10
1626002500000|2021-07-11 11:21:40|135.51|134.01|135.48|133.98|135.52|134.02|135.48|133.98|14
1626002510000|2021-07-11 11:21:50|135.49|133.99|135.49|133.99|135.5|134|135.48|133.98|11
1626002520000|2021-07-11 11:22:00|135.5|134|135.49|133.99|135.5|134|135.49|133.99|2
1626002530000|2021-07-11 11:22:10|135.48|133.98|135.46|133.96|135.48|133.98|135.46|133.96|7
1626002540000|2021-07-11 11:22:20|135.47|133.97|135.45|133.95|135.48|133.98|135.45|133.95|15
1626002550000|2021-07-11 11:22:30|135.44|133.94|135.45|133.95|135.46|133.96|135.44|133.94|4
1626002560000|2021-07-11 11:22:40|135.46|133.96|135.45|133.95|135.46|133.96|135.45|133.95|4
1626002570000|2021-07-11 11:22:50|135.44|133.94|135.4|133.9|135.44|133.94|135.38|133.88|6
1626002580000|2021-07-11 11:23:00|135.39|133.89|135.39|133.89|135.39|133.89|135.37|133.87|7
1626002590000|2021-07-11 11:23:10|135.38|133.88|135.36|133.86|135.38|133.88|135.36|133.86|5
1626002600000|2021-07-11 11:23:20|135.37|133.87|135.36|133.86|135.37|133.87|135.36|133.86|2
1626002610000|2021-07-11 11:23:30|135.35|133.85|135.35|133.85|135.36|133.86|135.34|133.84|11
1626002620000|2021-07-11 11:23:40|135.34|133.84|135.33|133.83|135.35|133.85|135.33|133.83|6
1626002630000|2021-07-11 11:23:50|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|7
1626002640000|2021-07-11 11:24:00|135.29|133.79|135.32|133.82|135.32|133.82|135.29|133.79|6
1626002650000|2021-07-11 11:24:10|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|2
1626002660000|2021-07-11 11:24:20|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|4
1626002670000|2021-07-11 11:24:30|135.31|133.81|135.31|133.81|135.32|133.82|135.31|133.81|3
1626002680000|2021-07-11 11:24:40|135.32|133.82|135.35|133.85|135.35|133.85|135.31|133.81|8
1626002690000|2021-07-11 11:24:50|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|5
1626002700000|2021-07-11 11:25:00|135.35|133.85|135.37|133.87|135.37|133.87|135.35|133.85|3
1626002710000|2021-07-11 11:25:10|135.36|133.86|135.48|133.98|135.48|133.98|135.36|133.86|10
1626002720000|2021-07-11 11:25:20|135.47|133.97|135.49|133.99|135.49|133.99|135.46|133.96|7
1626002730000|2021-07-11 11:25:30|135.5|134|135.49|133.99|135.5|134|135.49|133.99|8
1626002740000|2021-07-11 11:25:40|135.48|133.98|135.5|134|135.53|134.03|135.48|133.98|12
1626002750000|2021-07-11 11:25:50|135.51|134.01|135.47|133.97|135.51|134.01|135.46|133.96|12
1626002760000|2021-07-11 11:26:00|135.46|133.96|135.48|133.98|135.48|133.98|135.46|133.96|5
1626002770000|2021-07-11 11:26:10|135.47|133.97|135.47|133.97|135.48|133.98|135.45|133.95|11
1626002780000|2021-07-11 11:26:20|135.48|133.98|135.46|133.96|135.48|133.98|135.45|133.95|9
1626002790000|2021-07-11 11:26:30|135.45|133.95|135.45|133.95|135.46|133.96|135.45|133.95|3
1626002800000|2021-07-11 11:26:40|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|4
1626002810000|2021-07-11 11:26:50|135.44|133.94|135.43|133.93|135.45|133.95|135.43|133.93|4
1626002820000|2021-07-11 11:27:00|135.42|133.92|135.4|133.9|135.42|133.92|135.39|133.89|5
1626002830000|2021-07-11 11:27:10|135.38|133.88|135.4|133.9|135.4|133.9|135.38|133.88|2
1626002840000|2021-07-11 11:27:20|135.39|133.89|135.36|133.86|135.39|133.89|135.36|133.86|4
1626002850000|2021-07-11 11:27:30|135.37|133.87|135.36|133.86|135.37|133.87|135.36|133.86|2
1626002860000|2021-07-11 11:27:40|135.37|133.87|135.37|133.87|135.37|133.87|135.36|133.86|7
1626002870000|2021-07-11 11:27:50|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|2
1626002880000|2021-07-11 11:28:00|135.38|133.88|135.39|133.89|135.4|133.9|135.38|133.88|4
1626002890000|2021-07-11 11:28:10|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|6
1626002900000|2021-07-11 11:28:20|135.42|133.92|135.42|133.92|135.42|133.92|135.42|133.92|1
1626002910000|2021-07-11 11:28:30|135.41|133.91|135.41|133.91|135.42|133.92|135.4|133.9|11
1626002920000|2021-07-11 11:28:40|135.4|133.9|135.4|133.9|135.41|133.91|135.4|133.9|11
1626002930000|2021-07-11 11:28:50|135.41|133.91|135.38|133.88|135.41|133.91|135.37|133.87|10
1626002940000|2021-07-11 11:29:00|135.37|133.87|135.35|133.85|135.38|133.88|135.35|133.85|7
1626002950000|2021-07-11 11:29:10|135.36|133.86|135.36|133.86|135.37|133.87|135.35|133.85|7
1626002960000|2021-07-11 11:29:20|135.37|133.87|135.35|133.85|135.37|133.87|135.35|133.85|9
1626002970000|2021-07-11 11:29:30|135.34|133.84|135.34|133.84|135.35|133.85|135.33|133.83|7
1626002980000|2021-07-11 11:29:40|135.33|133.83|135.31|133.81|135.33|133.83|135.31|133.81|3
1626002990000|2021-07-11 11:29:50|135.32|133.82|135.3|133.8|135.32|133.82|135.29|133.79|9
1626003000000|2021-07-11 11:30:00|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|6
1626003010000|2021-07-11 11:30:10|135.31|133.81|135.33|133.83|135.33|133.83|135.29|133.79|11
1626003020000|2021-07-11 11:30:20|135.34|133.84|135.35|133.85|135.35|133.85|135.33|133.83|4
1626003030000|2021-07-11 11:30:30|135.34|133.84|135.36|133.86|135.37|133.87|135.34|133.84|7
1626003040000|2021-07-11 11:30:40|135.35|133.85|135.36|133.86|135.36|133.86|135.34|133.84|8
1626003050000|2021-07-11 11:30:50|135.35|133.85|135.36|133.86|135.36|133.86|135.35|133.85|4
1626003060000|2021-07-11 11:31:00|135.37|133.87|135.42|133.92|135.42|133.92|135.36|133.86|9
1626003070000|2021-07-11 11:31:10|135.41|133.91|135.41|133.91|135.42|133.92|135.41|133.91|7
1626003080000|2021-07-11 11:31:20|135.4|133.9|135.4|133.9|135.41|133.91|135.4|133.9|3
1626003090000|2021-07-11 11:31:30|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|4
1626003100000|2021-07-11 11:31:40|135.39|133.89|135.39|133.89|135.39|133.89|135.39|133.89|1
1626003110000|2021-07-11 11:31:50|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|2
1626003120000|2021-07-11 11:32:00|135.4|133.9|135.43|133.93|135.43|133.93|135.39|133.89|10
1626003130000|2021-07-11 11:32:10|135.42|133.92|135.38|133.88|135.42|133.92|135.38|133.88|9
1626003140000|2021-07-11 11:32:20|135.39|133.89|135.41|133.91|135.41|133.91|135.38|133.88|8
1626003150000|2021-07-11 11:32:30|135.4|133.9|135.36|133.86|135.4|133.9|135.36|133.86|3
1626003160000|2021-07-11 11:32:40|135.35|133.85|135.42|133.92|135.43|133.93|135.32|133.82|23
1626003170000|2021-07-11 11:32:50|135.41|133.91|135.38|133.88|135.41|133.91|135.36|133.86|12
1626003180000|2021-07-11 11:33:00|135.37|133.87|135.35|133.85|135.37|133.87|135.34|133.84|5
1626003190000|2021-07-11 11:33:10|135.34|133.84|135.33|133.83|135.35|133.85|135.33|133.83|8
1626003200000|2021-07-11 11:33:20|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1626003210000|2021-07-11 11:33:30|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|2
1626003220000|2021-07-11 11:33:40|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|2
1626003230000|2021-07-11 11:33:50|135.3|133.8|135.26|133.76|135.3|133.8|135.26|133.76|5
1626003240000|2021-07-11 11:34:00|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|4
1626003250000|2021-07-11 11:34:10|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1626003260000|2021-07-11 11:34:20|135.28|133.78|135.28|133.78|135.3|133.8|135.28|133.78|7
1626003270000|2021-07-11 11:34:30|135.29|133.79|135.29|133.79|135.29|133.79|135.28|133.78|3
1626003280000|2021-07-11 11:34:40|135.28|133.78|135.28|133.78|135.28|133.78|135.28|133.78|1
1626003290000|2021-07-11 11:34:50|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|2
1626003300000|2021-07-11 11:35:00|135.29|133.79|135.25|133.75|135.29|133.79|135.25|133.75|9
1626003310000|2021-07-11 11:35:10|135.24|133.74|135.21|133.71|135.24|133.74|135.2|133.7|7
1626003320000|2021-07-11 11:35:20|135.2|133.7|135.2|133.7|135.21|133.71|135.2|133.7|5
1626003340000|2021-07-11 11:35:40|135.16|133.66|135.16|133.66|135.16|133.66|135.16|133.66|1
1626003350000|2021-07-11 11:35:50|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626003380000|2021-07-11 11:36:20|135.21|133.71|135.24|133.74|135.26|133.76|135.21|133.71|13
1626003390000|2021-07-11 11:36:30|135.25|133.75|135.25|133.75|135.25|133.75|135.24|133.74|5
1626003400000|2021-07-11 11:36:40|135.24|133.74|135.24|133.74|135.24|133.74|135.23|133.73|3
1626003410000|2021-07-11 11:36:50|135.23|133.73|135.25|133.75|135.26|133.76|135.23|133.73|7
1626003420000|2021-07-11 11:37:00|135.26|133.76|135.28|133.78|135.28|133.78|135.25|133.75|5
1626003430000|2021-07-11 11:37:10|135.27|133.77|135.31|133.81|135.32|133.82|135.27|133.77|7
1626003440000|2021-07-11 11:37:20|135.3|133.8|135.29|133.79|135.3|133.8|135.28|133.78|8
1626003450000|2021-07-11 11:37:30|135.28|133.78|135.28|133.78|135.29|133.79|135.28|133.78|3
1626003460000|2021-07-11 11:37:40|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1626003480000|2021-07-11 11:38:00|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|2
1626003490000|2021-07-11 11:38:10|135.26|133.76|135.26|133.76|135.27|133.77|135.25|133.75|9
1626003500000|2021-07-11 11:38:20|135.25|133.75|135.26|133.76|135.26|133.76|135.25|133.75|2
1626003510000|2021-07-11 11:38:30|135.25|133.75|135.24|133.74|135.26|133.76|135.24|133.74|4
1626003520000|2021-07-11 11:38:40|135.25|133.75|135.24|133.74|135.25|133.75|135.24|133.74|2
1626003530000|2021-07-11 11:38:50|135.25|133.75|135.24|133.74|135.25|133.75|135.23|133.73|4
1626003540000|2021-07-11 11:39:00|135.23|133.73|135.22|133.72|135.24|133.74|135.2|133.7|15
1626003550000|2021-07-11 11:39:10|135.23|133.73|135.2|133.7|135.23|133.73|135.18|133.68|8
1626003560000|2021-07-11 11:39:20|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|5
1626003570000|2021-07-11 11:39:30|135.2|133.7|135.19|133.69|135.2|133.7|135.18|133.68|6
1626003590000|2021-07-11 11:39:50|135.18|133.68|135.18|133.68|135.18|133.68|135.18|133.68|1
1626003600000|2021-07-11 11:40:00|135.19|133.69|135.2|133.7|135.2|133.7|135.18|133.68|5
1626003610000|2021-07-11 11:40:10|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1626003620000|2021-07-11 11:40:20|135.2|133.7|135.22|133.72|135.22|133.72|135.2|133.7|3
1626003630000|2021-07-11 11:40:30|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626003650000|2021-07-11 11:40:50|135.19|133.69|135.2|133.7|135.21|133.71|135.19|133.69|4
1626003660000|2021-07-11 11:41:00|135.21|133.71|135.22|133.72|135.22|133.72|135.2|133.7|6
1626003670000|2021-07-11 11:41:10|135.23|133.73|135.28|133.78|135.29|133.79|135.22|133.72|9
1626003680000|2021-07-11 11:41:20|135.27|133.77|135.27|133.77|135.28|133.78|135.26|133.76|9
1626003690000|2021-07-11 11:41:30|135.26|133.76|135.27|133.77|135.27|133.77|135.26|133.76|4
1626003700000|2021-07-11 11:41:40|135.26|133.76|135.25|133.75|135.27|133.77|135.25|133.75|4
1626003710000|2021-07-11 11:41:50|135.26|133.76|135.23|133.73|135.26|133.76|135.23|133.73|8
1626003720000|2021-07-11 11:42:00|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|6
1626003730000|2021-07-11 11:42:10|135.24|133.74|135.25|133.75|135.25|133.75|135.24|133.74|2
1626003740000|2021-07-11 11:42:20|135.24|133.74|135.2|133.7|135.24|133.74|135.19|133.69|7
1626003750000|2021-07-11 11:42:30|135.21|133.71|135.16|133.66|135.21|133.71|135.16|133.66|10
1626003760000|2021-07-11 11:42:40|135.15|133.65|135.15|133.65|135.16|133.66|135.15|133.65|3
1626003770000|2021-07-11 11:42:50|135.14|133.64|135.14|133.64|135.15|133.65|135.14|133.64|3
1626003780000|2021-07-11 11:43:00|135.12|133.62|135.18|133.68|135.18|133.68|135.11|133.61|13
1626003790000|2021-07-11 11:43:10|135.17|133.67|135.12|133.62|135.18|133.68|135.12|133.62|8
1626003800000|2021-07-11 11:43:20|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|2
1626003810000|2021-07-11 11:43:30|135.13|133.63|135.13|133.63|135.13|133.63|135.12|133.62|3
1626003820000|2021-07-11 11:43:40|135.12|133.62|135.12|133.62|135.12|133.62|135.11|133.61|5
1626003830000|2021-07-11 11:43:50|135.11|133.61|135.09|133.59|135.11|133.61|135.09|133.59|3
1626003840000|2021-07-11 11:44:00|135.1|133.6|135.13|133.63|135.13|133.63|135.1|133.6|4
1626003850000|2021-07-11 11:44:10|135.12|133.62|135.1|133.6|135.12|133.62|135.1|133.6|3
1626003870000|2021-07-11 11:44:30|135.11|133.61|135.1|133.6|135.11|133.61|135.1|133.6|4
1626003880000|2021-07-11 11:44:40|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|5
1626003890000|2021-07-11 11:44:50|135.12|133.62|135.13|133.63|135.13|133.63|135.12|133.62|2
1626003900000|2021-07-11 11:45:00|135.15|133.65|135.22|133.72|135.22|133.72|135.15|133.65|10
1626003910000|2021-07-11 11:45:10|135.21|133.71|135.19|133.69|135.21|133.71|135.19|133.69|5
1626003920000|2021-07-11 11:45:20|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|9
1626003930000|2021-07-11 11:45:30|135.19|133.69|135.18|133.68|135.19|133.69|135.17|133.67|6
1626003940000|2021-07-11 11:45:40|135.17|133.67|135.15|133.65|135.18|133.68|135.15|133.65|5
1626003950000|2021-07-11 11:45:50|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|6
1626003960000|2021-07-11 11:46:00|135.14|133.64|135.14|133.64|135.15|133.65|135.13|133.63|5
1626003970000|2021-07-11 11:46:10|135.13|133.63|135.11|133.61|135.13|133.63|135.11|133.61|5
1626003980000|2021-07-11 11:46:20|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1626003990000|2021-07-11 11:46:30|135.09|133.59|135.04|133.54|135.1|133.6|135.04|133.54|8
1626004000000|2021-07-11 11:46:40|135.03|133.53|135|133.5|135.03|133.53|135|133.5|3
1626004010000|2021-07-11 11:46:50|135.01|133.51|135|133.5|135.01|133.51|135|133.5|4
1626004020000|2021-07-11 11:47:00|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1626004030000|2021-07-11 11:47:10|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|4
1626004040000|2021-07-11 11:47:20|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626004050000|2021-07-11 11:47:30|135|133.5|135.01|133.51|135.02|133.52|135|133.5|4
1626004060000|2021-07-11 11:47:40|135.02|133.52|135|133.5|135.02|133.52|135|133.5|3
1626004070000|2021-07-11 11:47:50|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1626004080000|2021-07-11 11:48:00|135.03|133.53|135.04|133.54|135.05|133.55|135.03|133.53|8
1626004090000|2021-07-11 11:48:10|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626004100000|2021-07-11 11:48:20|135.05|133.55|135.11|133.61|135.11|133.61|135.05|133.55|10
1626004110000|2021-07-11 11:48:30|135.1|133.6|135.12|133.62|135.12|133.62|135.1|133.6|3
1626004120000|2021-07-11 11:48:40|135.11|133.61|135.13|133.63|135.15|133.65|135.11|133.61|8
1626004130000|2021-07-11 11:48:50|135.12|133.62|135.12|133.62|135.13|133.63|135.11|133.61|5
1626004140000|2021-07-11 11:49:00|135.13|133.63|135.17|133.67|135.17|133.67|135.13|133.63|7
1626004150000|2021-07-11 11:49:10|135.16|133.66|135.21|133.71|135.21|133.71|135.14|133.64|10
1626004160000|2021-07-11 11:49:20|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|5
1626004170000|2021-07-11 11:49:30|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|5
1626004180000|2021-07-11 11:49:40|135.24|133.74|135.23|133.73|135.24|133.74|135.23|133.73|10
1626004190000|2021-07-11 11:49:50|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|5
1626004200000|2021-07-11 11:50:00|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626004210000|2021-07-11 11:50:10|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626004220000|2021-07-11 11:50:20|135.24|133.74|135.23|133.73|135.24|133.74|135.23|133.73|6
1626004240000|2021-07-11 11:50:40|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626004250000|2021-07-11 11:50:50|135.25|133.75|135.24|133.74|135.25|133.75|135.23|133.73|6
1626004260000|2021-07-11 11:51:00|135.25|133.75|135.28|133.78|135.31|133.81|135.25|133.75|9
1626004270000|2021-07-11 11:51:10|135.29|133.79|135.32|133.82|135.32|133.82|135.28|133.78|8
1626004280000|2021-07-11 11:51:20|135.31|133.81|135.35|133.85|135.36|133.86|135.3|133.8|8
1626004290000|2021-07-11 11:51:30|135.36|133.86|135.35|133.85|135.37|133.87|135.34|133.84|10
1626004300000|2021-07-11 11:51:40|135.36|133.86|135.35|133.85|135.36|133.86|135.34|133.84|5
1626004310000|2021-07-11 11:51:50|135.36|133.86|135.36|133.86|135.36|133.86|135.35|133.85|3
1626004320000|2021-07-11 11:52:00|135.35|133.85|135.37|133.87|135.37|133.87|135.35|133.85|5
1626004330000|2021-07-11 11:52:10|135.36|133.86|135.36|133.86|135.36|133.86|135.35|133.85|3
1626004340000|2021-07-11 11:52:20|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1626004350000|2021-07-11 11:52:30|135.34|133.84|135.34|133.84|135.34|133.84|135.34|133.84|1
1626004360000|2021-07-11 11:52:40|135.33|133.83|135.29|133.79|135.33|133.83|135.28|133.78|6
1626004370000|2021-07-11 11:52:50|135.28|133.78|135.27|133.77|135.29|133.79|135.27|133.77|4
1626004380000|2021-07-11 11:53:00|135.26|133.76|135.27|133.77|135.28|133.78|135.23|133.73|12
1626004390000|2021-07-11 11:53:10|135.28|133.78|135.28|133.78|135.28|133.78|135.27|133.77|3
1626004400000|2021-07-11 11:53:20|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|2
1626004410000|2021-07-11 11:53:30|135.29|133.79|135.29|133.79|135.29|133.79|135.28|133.78|3
1626004420000|2021-07-11 11:53:40|135.28|133.78|135.28|133.78|135.29|133.79|135.28|133.78|7
1626004430000|2021-07-11 11:53:50|135.29|133.79|135.33|133.83|135.34|133.84|135.29|133.79|8
1626004440000|2021-07-11 11:54:00|135.34|133.84|135.36|133.86|135.36|133.86|135.33|133.83|5
1626004450000|2021-07-11 11:54:10|135.37|133.87|135.38|133.88|135.38|133.88|135.37|133.87|4
1626004460000|2021-07-11 11:54:20|135.37|133.87|135.42|133.92|135.42|133.92|135.37|133.87|6
1626004470000|2021-07-11 11:54:30|135.43|133.93|135.4|133.9|135.43|133.93|135.39|133.89|7
1626004480000|2021-07-11 11:54:40|135.41|133.91|135.42|133.92|135.45|133.95|135.4|133.9|13
1626004490000|2021-07-11 11:54:50|135.41|133.91|135.42|133.92|135.43|133.93|135.41|133.91|4
1626004500000|2021-07-11 11:55:00|135.41|133.91|135.42|133.92|135.42|133.92|135.41|133.91|8
1626004510000|2021-07-11 11:55:10|135.41|133.91|135.44|133.94|135.44|133.94|135.41|133.91|10
1626004520000|2021-07-11 11:55:20|135.45|133.95|135.48|133.98|135.48|133.98|135.44|133.94|8
1626004530000|2021-07-11 11:55:30|135.47|133.97|135.43|133.93|135.48|133.98|135.42|133.92|13
1626004540000|2021-07-11 11:55:40|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|3
1626004550000|2021-07-11 11:55:50|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|4
1626004560000|2021-07-11 11:56:00|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|5
1626004570000|2021-07-11 11:56:10|135.44|133.94|135.44|133.94|135.45|133.95|135.43|133.93|5
1626004580000|2021-07-11 11:56:20|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|2
1626004590000|2021-07-11 11:56:30|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626004600000|2021-07-11 11:56:40|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|2
1626004610000|2021-07-11 11:56:50|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|5
1626004620000|2021-07-11 11:57:00|135.44|133.94|135.48|133.98|135.5|134|135.44|133.94|12
1626004630000|2021-07-11 11:57:10|135.47|133.97|135.46|133.96|135.48|133.98|135.46|133.96|7
1626004640000|2021-07-11 11:57:20|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|4
1626004650000|2021-07-11 11:57:30|135.49|133.99|135.5|134|135.5|134|135.47|133.97|14
1626004660000|2021-07-11 11:57:40|135.49|133.99|135.52|134.02|135.52|134.02|135.49|133.99|6
1626004670000|2021-07-11 11:57:50|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|8
1626004680000|2021-07-11 11:58:00|135.5|134|135.49|133.99|135.5|134|135.49|133.99|6
1626004690000|2021-07-11 11:58:10|135.48|133.98|135.49|133.99|135.49|133.99|135.48|133.98|6
1626004700000|2021-07-11 11:58:20|135.48|133.98|135.49|133.99|135.49|133.99|135.47|133.97|10
1626004720000|2021-07-11 11:58:40|135.5|134|135.51|134.01|135.51|134.01|135.49|133.99|4
1626004730000|2021-07-11 11:58:50|135.52|134.02|135.51|134.01|135.52|134.02|135.51|134.01|2
1626004740000|2021-07-11 11:59:00|135.52|134.02|135.52|134.02|135.53|134.03|135.52|134.02|3
1626004750000|2021-07-11 11:59:10|135.53|134.03|135.52|134.02|135.53|134.03|135.51|134.01|6
1626004760000|2021-07-11 11:59:20|135.53|134.03|135.53|134.03|135.53|134.03|135.52|134.02|3
1626004770000|2021-07-11 11:59:30|135.52|134.02|135.55|134.05|135.55|134.05|135.52|134.02|8
1626004780000|2021-07-11 11:59:40|135.56|134.06|135.57|134.07|135.58|134.08|135.56|134.06|8
1626004790000|2021-07-11 11:59:50|135.56|134.06|135.6|134.1|135.6|134.1|135.56|134.06|3
1626004800000|2021-07-11 12:00:00|135.61|134.11|135.68|134.18|135.69|134.19|135.61|134.11|11
1626004810000|2021-07-11 12:00:10|135.67|134.17|135.71|134.21|135.71|134.21|135.64|134.14|10
1626004820000|2021-07-11 12:00:20|135.72|134.22|135.68|134.18|135.72|134.22|135.68|134.18|7
1626004830000|2021-07-11 12:00:30|135.67|134.17|135.67|134.17|135.69|134.19|135.67|134.17|9
1626004840000|2021-07-11 12:00:40|135.68|134.18|135.71|134.21|135.71|134.21|135.68|134.18|8
1626004850000|2021-07-11 12:00:50|135.7|134.2|135.71|134.21|135.76|134.26|135.7|134.2|17
1626004860000|2021-07-11 12:01:00|135.7|134.2|135.67|134.17|135.7|134.2|135.67|134.17|6
1626004870000|2021-07-11 12:01:10|135.66|134.16|135.63|134.13|135.68|134.18|135.63|134.13|10
1626004880000|2021-07-11 12:01:20|135.64|134.14|135.64|134.14|135.65|134.15|135.63|134.13|5
1626004890000|2021-07-11 12:01:30|135.63|134.13|135.59|134.09|135.63|134.13|135.59|134.09|11
1626004900000|2021-07-11 12:01:40|135.6|134.1|135.59|134.09|135.61|134.11|135.58|134.08|10
1626004910000|2021-07-11 12:01:50|135.58|134.08|135.57|134.07|135.58|134.08|135.54|134.04|14
1626004920000|2021-07-11 12:02:00|135.56|134.06|135.49|133.99|135.56|134.06|135.48|133.98|16
1626004930000|2021-07-11 12:02:10|135.47|133.97|135.46|133.96|135.48|133.98|135.45|133.95|17
1626004940000|2021-07-11 12:02:20|135.45|133.95|135.49|133.99|135.5|134|135.44|133.94|18
1626004950000|2021-07-11 12:02:30|135.48|133.98|135.53|134.03|135.53|134.03|135.48|133.98|5
1626004960000|2021-07-11 12:02:40|135.52|134.02|135.5|134|135.53|134.03|135.5|134|5
1626004970000|2021-07-11 12:02:50|135.49|133.99|135.45|133.95|135.49|133.99|135.44|133.94|11
1626004980000|2021-07-11 12:03:00|135.44|133.94|135.52|134.02|135.53|134.03|135.44|133.94|12
1626004990000|2021-07-11 12:03:10|135.51|134.01|135.55|134.05|135.55|134.05|135.49|133.99|8
1626005000000|2021-07-11 12:03:20|135.56|134.06|135.52|134.02|135.56|134.06|135.51|134.01|7
1626005010000|2021-07-11 12:03:30|135.51|134.01|135.48|133.98|135.51|134.01|135.48|133.98|8
1626005020000|2021-07-11 12:03:40|135.47|133.97|135.47|133.97|135.47|133.97|135.47|133.97|1
1626005030000|2021-07-11 12:03:50|135.48|133.98|135.45|133.95|135.48|133.98|135.43|133.93|10
1626005040000|2021-07-11 12:04:00|135.43|133.93|135.44|133.94|135.45|133.95|135.43|133.93|6
1626005050000|2021-07-11 12:04:10|135.45|133.95|135.46|133.96|135.46|133.96|135.45|133.95|2
1626005060000|2021-07-11 12:04:20|135.45|133.95|135.5|134|135.5|134|135.45|133.95|6
1626005070000|2021-07-11 12:04:30|135.48|133.98|135.44|133.94|135.48|133.98|135.44|133.94|7
1626005080000|2021-07-11 12:04:40|135.45|133.95|135.44|133.94|135.45|133.95|135.43|133.93|12
1626005090000|2021-07-11 12:04:50|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626005100000|2021-07-11 12:05:00|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|6
1626005110000|2021-07-11 12:05:10|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626005120000|2021-07-11 12:05:20|135.43|133.93|135.44|133.94|135.45|133.95|135.43|133.93|6
1626005140000|2021-07-11 12:05:40|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|2
1626005160000|2021-07-11 12:06:00|135.45|133.95|135.51|134.01|135.51|134.01|135.45|133.95|8
1626005170000|2021-07-11 12:06:10|135.52|134.02|135.54|134.04|135.54|134.04|135.51|134.01|5
1626005180000|2021-07-11 12:06:20|135.53|134.03|135.47|133.97|135.53|134.03|135.47|133.97|10
1626005190000|2021-07-11 12:06:30|135.46|133.96|135.44|133.94|135.46|133.96|135.43|133.93|7
1626005200000|2021-07-11 12:06:40|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1626005210000|2021-07-11 12:06:50|135.43|133.93|135.42|133.92|135.43|133.93|135.4|133.9|8
1626005220000|2021-07-11 12:07:00|135.41|133.91|135.49|133.99|135.5|134|135.41|133.91|14
1626005230000|2021-07-11 12:07:10|135.5|134|135.5|134|135.5|134|135.5|134|1
1626005240000|2021-07-11 12:07:20|135.49|133.99|135.52|134.02|135.52|134.02|135.49|133.99|3
1626005250000|2021-07-11 12:07:30|135.51|134.01|135.5|134|135.51|134.01|135.5|134|4
1626005260000|2021-07-11 12:07:40|135.51|134.01|135.5|134|135.51|134.01|135.49|133.99|8
1626005270000|2021-07-11 12:07:50|135.51|134.01|135.51|134.01|135.51|134.01|135.51|134.01|1
1626005280000|2021-07-11 12:08:00|135.5|134|135.49|133.99|135.5|134|135.48|133.98|6
1626005300000|2021-07-11 12:08:20|135.48|133.98|135.43|133.93|135.48|133.98|135.43|133.93|6
1626005310000|2021-07-11 12:08:30|135.44|133.94|135.43|133.93|135.45|133.95|135.43|133.93|4
1626005320000|2021-07-11 12:08:40|135.42|133.92|135.43|133.93|135.44|133.94|135.42|133.92|6
1626005330000|2021-07-11 12:08:50|135.44|133.94|135.43|133.93|135.44|133.94|135.42|133.92|4
1626005340000|2021-07-11 12:09:00|135.42|133.92|135.47|133.97|135.48|133.98|135.42|133.92|11
1626005350000|2021-07-11 12:09:10|135.46|133.96|135.46|133.96|135.46|133.96|135.45|133.95|3
1626005360000|2021-07-11 12:09:20|135.45|133.95|135.43|133.93|135.45|133.95|135.42|133.92|7
1626005370000|2021-07-11 12:09:30|135.44|133.94|135.42|133.92|135.44|133.94|135.41|133.91|5
1626005380000|2021-07-11 12:09:40|135.43|133.93|135.42|133.92|135.43|133.93|135.41|133.91|6
1626005390000|2021-07-11 12:09:50|135.43|133.93|135.43|133.93|135.44|133.94|135.42|133.92|5
1626005400000|2021-07-11 12:10:00|135.44|133.94|135.46|133.96|135.46|133.96|135.43|133.93|5
1626005410000|2021-07-11 12:10:10|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|2
1626005420000|2021-07-11 12:10:20|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|2
1626005430000|2021-07-11 12:10:30|135.45|133.95|135.44|133.94|135.46|133.96|135.44|133.94|9
1626005450000|2021-07-11 12:10:50|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|2
1626005460000|2021-07-11 12:11:00|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626005470000|2021-07-11 12:11:10|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1626005480000|2021-07-11 12:11:20|135.44|133.94|135.42|133.92|135.45|133.95|135.42|133.92|9
1626005490000|2021-07-11 12:11:30|135.43|133.93|135.4|133.9|135.43|133.93|135.4|133.9|4
1626005500000|2021-07-11 12:11:40|135.41|133.91|135.42|133.92|135.43|133.93|135.4|133.9|8
1626005510000|2021-07-11 12:11:50|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1626005520000|2021-07-11 12:12:00|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1626005530000|2021-07-11 12:12:10|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1626005540000|2021-07-11 12:12:20|135.41|133.91|135.37|133.87|135.41|133.91|135.37|133.87|15
1626005550000|2021-07-11 12:12:30|135.38|133.88|135.35|133.85|135.38|133.88|135.35|133.85|5
1626005560000|2021-07-11 12:12:40|135.36|133.86|135.36|133.86|135.37|133.87|135.35|133.85|5
1626005570000|2021-07-11 12:12:50|135.37|133.87|135.34|133.84|135.37|133.87|135.34|133.84|9
1626005580000|2021-07-11 12:13:00|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1626005590000|2021-07-11 12:13:10|135.37|133.87|135.37|133.87|135.38|133.88|135.37|133.87|3
1626005610000|2021-07-11 12:13:30|135.36|133.86|135.37|133.87|135.37|133.87|135.36|133.86|4
1626005620000|2021-07-11 12:13:40|135.36|133.86|135.35|133.85|135.36|133.86|135.34|133.84|4
1626005630000|2021-07-11 12:13:50|135.34|133.84|135.35|133.85|135.35|133.85|135.34|133.84|2
1626005640000|2021-07-11 12:14:00|135.34|133.84|135.34|133.84|135.35|133.85|135.34|133.84|5
1626005650000|2021-07-11 12:14:10|135.35|133.85|135.34|133.84|135.35|133.85|135.34|133.84|4
1626005660000|2021-07-11 12:14:20|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1626005670000|2021-07-11 12:14:30|135.33|133.83|135.33|133.83|135.33|133.83|135.33|133.83|1
1626005680000|2021-07-11 12:14:40|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|5
1626005690000|2021-07-11 12:14:50|135.31|133.81|135.28|133.78|135.32|133.82|135.28|133.78|8
1626005700000|2021-07-11 12:15:00|135.27|133.77|135.27|133.77|135.28|133.78|135.26|133.76|7
1626005710000|2021-07-11 12:15:10|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1626005720000|2021-07-11 12:15:20|135.28|133.78|135.3|133.8|135.3|133.8|135.28|133.78|3
1626005730000|2021-07-11 12:15:30|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1626005740000|2021-07-11 12:15:40|135.32|133.82|135.33|133.83|135.33|133.83|135.32|133.82|2
1626005760000|2021-07-11 12:16:00|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1626005770000|2021-07-11 12:16:10|135.32|133.82|135.3|133.8|135.32|133.82|135.3|133.8|3
1626005780000|2021-07-11 12:16:20|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1626005790000|2021-07-11 12:16:30|135.3|133.8|135.3|133.8|135.3|133.8|135.29|133.79|5
1626005800000|2021-07-11 12:16:40|135.29|133.79|135.26|133.76|135.29|133.79|135.26|133.76|4
1626005810000|2021-07-11 12:16:50|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1626005820000|2021-07-11 12:17:00|135.27|133.77|135.29|133.79|135.29|133.79|135.26|133.76|7
1626005840000|2021-07-11 12:17:20|135.3|133.8|135.34|133.84|135.34|133.84|135.3|133.8|6
1626005850000|2021-07-11 12:17:30|135.35|133.85|135.33|133.83|135.35|133.85|135.33|133.83|3
1626005860000|2021-07-11 12:17:40|135.35|133.85|135.37|133.87|135.37|133.87|135.35|133.85|3
1626005870000|2021-07-11 12:17:50|135.38|133.88|135.38|133.88|135.38|133.88|135.37|133.87|3
1626005880000|2021-07-11 12:18:00|135.39|133.89|135.33|133.83|135.39|133.89|135.33|133.83|8
1626005890000|2021-07-11 12:18:10|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|10
1626005900000|2021-07-11 12:18:20|135.34|133.84|135.28|133.78|135.34|133.84|135.28|133.78|5
1626005910000|2021-07-11 12:18:30|135.27|133.77|135.28|133.78|135.28|133.78|135.26|133.76|8
1626005930000|2021-07-11 12:18:50|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1626005940000|2021-07-11 12:19:00|135.28|133.78|135.24|133.74|135.28|133.78|135.24|133.74|5
1626005950000|2021-07-11 12:19:10|135.23|133.73|135.21|133.71|135.23|133.73|135.2|133.7|13
1626005960000|2021-07-11 12:19:20|135.2|133.7|135.2|133.7|135.22|133.72|135.2|133.7|11
1626005970000|2021-07-11 12:19:30|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|3
1626005990000|2021-07-11 12:19:50|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626006010000|2021-07-11 12:20:10|135.18|133.68|135.19|133.69|135.19|133.69|135.17|133.67|10
1626006020000|2021-07-11 12:20:20|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|6
1626006030000|2021-07-11 12:20:30|135.16|133.66|135.15|133.65|135.16|133.66|135.15|133.65|2
1626006040000|2021-07-11 12:20:40|135.16|133.66|135.08|133.58|135.16|133.66|135.08|133.58|16
1626006050000|2021-07-11 12:20:50|135.07|133.57|135.07|133.57|135.1|133.6|135.07|133.57|15
1626006060000|2021-07-11 12:21:00|135.08|133.58|135.1|133.6|135.1|133.6|135.07|133.57|12
1626006070000|2021-07-11 12:21:10|135.09|133.59|135.06|133.56|135.1|133.6|135.06|133.56|16
1626006080000|2021-07-11 12:21:20|135.05|133.55|135.05|133.55|135.06|133.56|135.05|133.55|3
1626006090000|2021-07-11 12:21:30|135.04|133.54|135.02|133.52|135.04|133.54|134.99|133.49|10
1626006100000|2021-07-11 12:21:40|135.01|133.51|134.99|133.49|135.01|133.51|134.99|133.49|4
1626006110000|2021-07-11 12:21:50|135|133.5|134.99|133.49|135.01|133.51|134.99|133.49|16
1626006120000|2021-07-11 12:22:00|135|133.5|135.01|133.51|135.01|133.51|134.99|133.49|8
1626006130000|2021-07-11 12:22:10|135.02|133.52|135.03|133.53|135.03|133.53|135|133.5|8
1626006140000|2021-07-11 12:22:20|135.02|133.52|135|133.5|135.03|133.53|135|133.5|7
1626006150000|2021-07-11 12:22:30|135.01|133.51|134.98|133.48|135.01|133.51|134.97|133.47|9
1626006160000|2021-07-11 12:22:40|134.97|133.47|134.96|133.46|134.98|133.48|134.96|133.46|8
1626006170000|2021-07-11 12:22:50|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1626006180000|2021-07-11 12:23:00|134.98|133.48|134.92|133.42|134.98|133.48|134.92|133.42|5
1626006190000|2021-07-11 12:23:10|134.9|133.4|134.92|133.42|134.92|133.42|134.9|133.4|9
1626006200000|2021-07-11 12:23:20|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|5
1626006210000|2021-07-11 12:23:30|134.94|133.44|134.92|133.42|134.94|133.44|134.92|133.42|5
1626006220000|2021-07-11 12:23:40|134.93|133.43|134.94|133.44|134.94|133.44|134.92|133.42|6
1626006230000|2021-07-11 12:23:50|134.95|133.45|134.95|133.45|134.98|133.48|134.95|133.45|6
1626006240000|2021-07-11 12:24:00|134.94|133.44|135|133.5|135.01|133.51|134.94|133.44|13
1626006250000|2021-07-11 12:24:10|134.99|133.49|134.96|133.46|135|133.5|134.96|133.46|11
1626006260000|2021-07-11 12:24:20|134.97|133.47|134.95|133.45|134.98|133.48|134.95|133.45|10
1626006270000|2021-07-11 12:24:30|134.94|133.44|134.95|133.45|134.95|133.45|134.94|133.44|4
1626006280000|2021-07-11 12:24:40|134.94|133.44|134.97|133.47|134.97|133.47|134.92|133.42|8
1626006300000|2021-07-11 12:25:00|134.98|133.48|135|133.5|135.03|133.53|134.98|133.48|9
1626006310000|2021-07-11 12:25:10|135.01|133.51|134.98|133.48|135.01|133.51|134.98|133.48|10
1626006320000|2021-07-11 12:25:20|134.99|133.49|135|133.5|135|133.5|134.99|133.49|6
1626006340000|2021-07-11 12:25:40|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626006350000|2021-07-11 12:25:50|135.02|133.52|135.06|133.56|135.06|133.56|135.01|133.51|11
1626006360000|2021-07-11 12:26:00|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|8
1626006370000|2021-07-11 12:26:10|135.05|133.55|135.15|133.65|135.15|133.65|135.05|133.55|8
1626006380000|2021-07-11 12:26:20|135.14|133.64|135.15|133.65|135.16|133.66|135.14|133.64|6
1626006390000|2021-07-11 12:26:30|135.14|133.64|135.13|133.63|135.15|133.65|135.12|133.62|6
1626006400000|2021-07-11 12:26:40|135.12|133.62|135.08|133.58|135.12|133.62|135.06|133.56|9
1626006410000|2021-07-11 12:26:50|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626006420000|2021-07-11 12:27:00|135.07|133.57|135.09|133.59|135.09|133.59|135.07|133.57|5
1626006430000|2021-07-11 12:27:10|135.1|133.6|135.1|133.6|135.1|133.6|135.09|133.59|5
1626006440000|2021-07-11 12:27:20|135.11|133.61|135.13|133.63|135.13|133.63|135.11|133.61|3
1626006450000|2021-07-11 12:27:30|135.12|133.62|135.14|133.64|135.14|133.64|135.11|133.61|8
1626006460000|2021-07-11 12:27:40|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|2
1626006470000|2021-07-11 12:27:50|135.13|133.63|135.13|133.63|135.13|133.63|135.13|133.63|1
1626006480000|2021-07-11 12:28:00|135.14|133.64|135.11|133.61|135.14|133.64|135.11|133.61|6
1626006490000|2021-07-11 12:28:10|135.1|133.6|135.12|133.62|135.12|133.62|135.1|133.6|5
1626006500000|2021-07-11 12:28:20|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|2
1626006510000|2021-07-11 12:28:30|135.1|133.6|135.12|133.62|135.13|133.63|135.1|133.6|5
1626006520000|2021-07-11 12:28:40|135.11|133.61|135.1|133.6|135.11|133.61|135.1|133.6|2
1626006530000|2021-07-11 12:28:50|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|3
1626006540000|2021-07-11 12:29:00|135.12|133.62|135.12|133.62|135.12|133.62|135.12|133.62|1
1626006550000|2021-07-11 12:29:10|135.11|133.61|135.13|133.63|135.13|133.63|135.11|133.61|5
1626006560000|2021-07-11 12:29:20|135.12|133.62|135.09|133.59|135.12|133.62|135.09|133.59|4
1626006570000|2021-07-11 12:29:30|135.1|133.6|135.11|133.61|135.11|133.61|135.09|133.59|4
1626006580000|2021-07-11 12:29:40|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|2
1626006590000|2021-07-11 12:29:50|135.1|133.6|135.11|133.61|135.12|133.62|135.1|133.6|6
1626006610000|2021-07-11 12:30:10|135.12|133.62|135.21|133.71|135.21|133.71|135.12|133.62|9
1626006620000|2021-07-11 12:30:20|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1626006640000|2021-07-11 12:30:40|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|2
1626006650000|2021-07-11 12:30:50|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|2
1626006660000|2021-07-11 12:31:00|135.22|133.72|135.26|133.76|135.26|133.76|135.22|133.72|5
1626006670000|2021-07-11 12:31:10|135.25|133.75|135.22|133.72|135.26|133.76|135.22|133.72|8
1626006680000|2021-07-11 12:31:20|135.21|133.71|135.22|133.72|135.22|133.72|135.21|133.71|4
1626006690000|2021-07-11 12:31:30|135.21|133.71|135.22|133.72|135.22|133.72|135.21|133.71|2
1626006700000|2021-07-11 12:31:40|135.21|133.71|135.21|133.71|135.22|133.72|135.21|133.71|3
1626006710000|2021-07-11 12:31:50|135.22|133.72|135.22|133.72|135.23|133.73|135.21|133.71|8
1626006720000|2021-07-11 12:32:00|135.23|133.73|135.23|133.73|135.24|133.74|135.23|133.73|5
1626006730000|2021-07-11 12:32:10|135.24|133.74|135.3|133.8|135.3|133.8|135.24|133.74|11
1626006740000|2021-07-11 12:32:20|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|2
1626006750000|2021-07-11 12:32:30|135.29|133.79|135.27|133.77|135.29|133.79|135.27|133.77|9
1626006760000|2021-07-11 12:32:40|135.25|133.75|135.22|133.72|135.25|133.75|135.22|133.72|9
1626006780000|2021-07-11 12:33:00|135.23|133.73|135.27|133.77|135.27|133.77|135.23|133.73|4
1626006790000|2021-07-11 12:33:10|135.28|133.78|135.25|133.75|135.28|133.78|135.25|133.75|11
1626006800000|2021-07-11 12:33:20|135.26|133.76|135.28|133.78|135.29|133.79|135.26|133.76|5
1626006810000|2021-07-11 12:33:30|135.27|133.77|135.25|133.75|135.27|133.77|135.24|133.74|11
1626006820000|2021-07-11 12:33:40|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1626006830000|2021-07-11 12:33:50|135.25|133.75|135.27|133.77|135.27|133.77|135.25|133.75|3
1626006840000|2021-07-11 12:34:00|135.28|133.78|135.32|133.82|135.32|133.82|135.28|133.78|7
1626006850000|2021-07-11 12:34:10|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1626006860000|2021-07-11 12:34:20|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|4
1626006870000|2021-07-11 12:34:30|135.3|133.8|135.3|133.8|135.3|133.8|135.3|133.8|1
1626006880000|2021-07-11 12:34:40|135.31|133.81|135.31|133.81|135.31|133.81|135.31|133.81|1
1626006890000|2021-07-11 12:34:50|135.3|133.8|135.29|133.79|135.31|133.81|135.29|133.79|4
1626006900000|2021-07-11 12:35:00|135.28|133.78|135.26|133.76|135.29|133.79|135.26|133.76|7
1626006910000|2021-07-11 12:35:10|135.27|133.77|135.23|133.73|135.27|133.77|135.23|133.73|7
1626006920000|2021-07-11 12:35:20|135.22|133.72|135.18|133.68|135.22|133.72|135.18|133.68|7
1626006930000|2021-07-11 12:35:30|135.17|133.67|135.16|133.66|135.18|133.68|135.15|133.65|16
1626006940000|2021-07-11 12:35:40|135.15|133.65|135.16|133.66|135.16|133.66|135.15|133.65|10
1626006950000|2021-07-11 12:35:50|135.15|133.65|135.15|133.65|135.15|133.65|135.14|133.64|3
1626006960000|2021-07-11 12:36:00|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|4
1626006970000|2021-07-11 12:36:10|135.14|133.64|135.14|133.64|135.14|133.64|135.14|133.64|1
1626006990000|2021-07-11 12:36:30|135.13|133.63|135.12|133.62|135.14|133.64|135.12|133.62|6
1626007000000|2021-07-11 12:36:40|135.11|133.61|135.08|133.58|135.11|133.61|135.07|133.57|7
1626007010000|2021-07-11 12:36:50|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626007020000|2021-07-11 12:37:00|135.09|133.59|135.1|133.6|135.11|133.61|135.09|133.59|4
1626007030000|2021-07-11 12:37:10|135.11|133.61|135.15|133.65|135.15|133.65|135.11|133.61|4
1626007040000|2021-07-11 12:37:20|135.14|133.64|135.21|133.71|135.22|133.72|135.14|133.64|9
1626007050000|2021-07-11 12:37:30|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|2
1626007060000|2021-07-11 12:37:40|135.21|133.71|135.23|133.73|135.23|133.73|135.21|133.71|11
1626007070000|2021-07-11 12:37:50|135.24|133.74|135.26|133.76|135.27|133.77|135.23|133.73|6
1626007080000|2021-07-11 12:38:00|135.29|133.79|135.29|133.79|135.29|133.79|135.29|133.79|1
1626007090000|2021-07-11 12:38:10|135.3|133.8|135.3|133.8|135.31|133.81|135.29|133.79|6
1626007100000|2021-07-11 12:38:20|135.29|133.79|135.32|133.82|135.32|133.82|135.29|133.79|4
1626007110000|2021-07-11 12:38:30|135.33|133.83|135.33|133.83|135.33|133.83|135.32|133.82|3
1626007120000|2021-07-11 12:38:40|135.32|133.82|135.33|133.83|135.33|133.83|135.31|133.81|4
1626007130000|2021-07-11 12:38:50|135.34|133.84|135.31|133.81|135.34|133.84|135.31|133.81|6
1626007140000|2021-07-11 12:39:00|135.32|133.82|135.32|133.82|135.32|133.82|135.31|133.81|5
1626007150000|2021-07-11 12:39:10|135.33|133.83|135.34|133.84|135.34|133.84|135.33|133.83|2
1626007160000|2021-07-11 12:39:20|135.35|133.85|135.41|133.91|135.41|133.91|135.35|133.85|7
1626007170000|2021-07-11 12:39:30|135.42|133.92|135.42|133.92|135.42|133.92|135.41|133.91|5
1626007180000|2021-07-11 12:39:40|135.41|133.91|135.37|133.87|135.41|133.91|135.36|133.86|8
1626007200000|2021-07-11 12:40:00|135.38|133.88|135.38|133.88|135.39|133.89|135.37|133.87|5
1626007210000|2021-07-11 12:40:10|135.37|133.87|135.36|133.86|135.38|133.88|135.36|133.86|4
1626007220000|2021-07-11 12:40:20|135.37|133.87|135.34|133.84|135.37|133.87|135.34|133.84|4
1626007230000|2021-07-11 12:40:30|135.33|133.83|135.34|133.84|135.35|133.85|135.33|133.83|3
1626007240000|2021-07-11 12:40:40|135.33|133.83|135.34|133.84|135.35|133.85|135.33|133.83|4
1626007250000|2021-07-11 12:40:50|135.35|133.85|135.37|133.87|135.39|133.89|135.34|133.84|7
1626007260000|2021-07-11 12:41:00|135.38|133.88|135.37|133.87|135.38|133.88|135.37|133.87|4
1626007270000|2021-07-11 12:41:10|135.38|133.88|135.36|133.86|135.38|133.88|135.36|133.86|5
1626007280000|2021-07-11 12:41:20|135.35|133.85|135.34|133.84|135.36|133.86|135.34|133.84|6
1626007290000|2021-07-11 12:41:30|135.35|133.85|135.32|133.82|135.35|133.85|135.32|133.82|12
1626007300000|2021-07-11 12:41:40|135.31|133.81|135.3|133.8|135.31|133.81|135.29|133.79|8
1626007310000|2021-07-11 12:41:50|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|4
1626007320000|2021-07-11 12:42:00|135.29|133.79|135.28|133.78|135.29|133.79|135.27|133.77|4
1626007330000|2021-07-11 12:42:10|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1626007340000|2021-07-11 12:42:20|135.26|133.76|135.26|133.76|135.26|133.76|135.26|133.76|1
1626007350000|2021-07-11 12:42:30|135.27|133.77|135.27|133.77|135.28|133.78|135.26|133.76|7
1626007360000|2021-07-11 12:42:40|135.28|133.78|135.27|133.77|135.28|133.78|135.27|133.77|2
1626007370000|2021-07-11 12:42:50|135.28|133.78|135.28|133.78|135.28|133.78|135.27|133.77|3
1626007380000|2021-07-11 12:43:00|135.27|133.77|135.32|133.82|135.32|133.82|135.27|133.77|8
1626007390000|2021-07-11 12:43:10|135.31|133.81|135.33|133.83|135.33|133.83|135.31|133.81|2
1626007400000|2021-07-11 12:43:20|135.32|133.82|135.32|133.82|135.33|133.83|135.32|133.82|7
1626007410000|2021-07-11 12:43:30|135.31|133.81|135.31|133.81|135.32|133.82|135.31|133.81|3
1626007420000|2021-07-11 12:43:40|135.3|133.8|135.19|133.69|135.3|133.8|135.16|133.66|8
1626007430000|2021-07-11 12:43:50|135.16|133.66|135.1|133.6|135.22|133.72|135.1|133.6|14
1626007440000|2021-07-11 12:44:00|135.11|133.61|135.06|133.56|135.11|133.61|135.06|133.56|7
1626007450000|2021-07-11 12:44:10|135.07|133.57|135.07|133.57|135.08|133.58|135.06|133.56|7
1626007460000|2021-07-11 12:44:20|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|2
1626007470000|2021-07-11 12:44:30|135.06|133.56|135.06|133.56|135.06|133.56|135.06|133.56|1
1626007490000|2021-07-11 12:44:50|135.07|133.57|135|133.5|135.07|133.57|135|133.5|11
1626007500000|2021-07-11 12:45:00|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626007510000|2021-07-11 12:45:10|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|4
1626007520000|2021-07-11 12:45:20|135.02|133.52|135.05|133.55|135.06|133.56|135.01|133.51|18
1626007530000|2021-07-11 12:45:30|135.04|133.54|135.03|133.53|135.06|133.56|135.02|133.52|10
1626007540000|2021-07-11 12:45:40|135.02|133.52|135.02|133.52|135.03|133.53|135.02|133.52|3
1626007550000|2021-07-11 12:45:50|135.01|133.51|135|133.5|135.01|133.51|135|133.5|4
1626007560000|2021-07-11 12:46:00|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626007570000|2021-07-11 12:46:10|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|8
1626007580000|2021-07-11 12:46:20|135|133.5|134.99|133.49|135.01|133.51|134.99|133.49|4
1626007590000|2021-07-11 12:46:30|135|133.5|134.99|133.49|135|133.5|134.99|133.49|10
1626007600000|2021-07-11 12:46:40|135|133.5|135|133.5|135|133.5|134.99|133.49|7
1626007610000|2021-07-11 12:46:50|134.99|133.49|135|133.5|135|133.5|134.99|133.49|4
1626007620000|2021-07-11 12:47:00|135.01|133.51|135.08|133.58|135.08|133.58|135.01|133.51|6
1626007630000|2021-07-11 12:47:10|135.09|133.59|135.07|133.57|135.11|133.61|135.07|133.57|5
1626007640000|2021-07-11 12:47:20|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|2
1626007650000|2021-07-11 12:47:30|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|8
1626007670000|2021-07-11 12:47:50|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|4
1626007680000|2021-07-11 12:48:00|135.06|133.56|135.02|133.52|135.06|133.56|135.02|133.52|9
1626007690000|2021-07-11 12:48:10|135.03|133.53|134.98|133.48|135.03|133.53|134.98|133.48|4
1626007700000|2021-07-11 12:48:20|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1626007710000|2021-07-11 12:48:30|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|3
1626007720000|2021-07-11 12:48:40|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|5
1626007730000|2021-07-11 12:48:50|134.96|133.46|134.96|133.46|134.96|133.46|134.95|133.45|3
1626007740000|2021-07-11 12:49:00|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1626007750000|2021-07-11 12:49:10|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|4
1626007760000|2021-07-11 12:49:20|134.98|133.48|134.97|133.47|134.98|133.48|134.97|133.47|2
1626007770000|2021-07-11 12:49:30|134.98|133.48|134.95|133.45|134.98|133.48|134.95|133.45|4
1626007780000|2021-07-11 12:49:40|134.96|133.46|134.97|133.47|134.97|133.47|134.95|133.45|6
1626007790000|2021-07-11 12:49:50|134.96|133.46|134.98|133.48|135|133.5|134.96|133.46|7
1626007800000|2021-07-11 12:50:00|134.99|133.49|134.99|133.49|134.99|133.49|134.97|133.47|7
1626007810000|2021-07-11 12:50:10|135|133.5|134.99|133.49|135|133.5|134.99|133.49|2
1626007820000|2021-07-11 12:50:20|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626007830000|2021-07-11 12:50:30|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|4
1626007840000|2021-07-11 12:50:40|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|6
1626007850000|2021-07-11 12:50:50|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|5
1626007860000|2021-07-11 12:51:00|134.96|133.46|134.94|133.44|134.96|133.46|134.94|133.44|3
1626007870000|2021-07-11 12:51:10|134.93|133.43|134.94|133.44|134.95|133.45|134.93|133.43|4
1626007880000|2021-07-11 12:51:20|134.92|133.42|134.91|133.41|134.92|133.42|134.9|133.4|6
1626007890000|2021-07-11 12:51:30|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1626007900000|2021-07-11 12:51:40|134.92|133.42|134.91|133.41|134.92|133.42|134.91|133.41|4
1626007910000|2021-07-11 12:51:50|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1626007920000|2021-07-11 12:52:00|134.9|133.4|134.9|133.4|134.91|133.41|134.9|133.4|5
1626007930000|2021-07-11 12:52:10|134.91|133.41|134.9|133.4|134.92|133.42|134.9|133.4|4
1626007940000|2021-07-11 12:52:20|134.89|133.39|134.91|133.41|134.92|133.42|134.89|133.39|9
1626007950000|2021-07-11 12:52:30|134.9|133.4|134.92|133.42|134.92|133.42|134.9|133.4|9
1626007960000|2021-07-11 12:52:40|134.91|133.41|134.91|133.41|134.92|133.42|134.91|133.41|7
1626007970000|2021-07-11 12:52:50|134.92|133.42|134.9|133.4|134.92|133.42|134.9|133.4|7
1626007980000|2021-07-11 12:53:00|134.91|133.41|134.91|133.41|134.91|133.41|134.91|133.41|1
1626008000000|2021-07-11 12:53:20|134.92|133.42|134.91|133.41|134.92|133.42|134.91|133.41|2
1626008010000|2021-07-11 12:53:30|134.92|133.42|134.91|133.41|134.92|133.42|134.91|133.41|2
1626008020000|2021-07-11 12:53:40|134.92|133.42|134.94|133.44|134.94|133.44|134.91|133.41|5
1626008030000|2021-07-11 12:53:50|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626008040000|2021-07-11 12:54:00|134.93|133.43|134.93|133.43|134.94|133.44|134.92|133.42|9
1626008050000|2021-07-11 12:54:10|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|3
1626008060000|2021-07-11 12:54:20|134.95|133.45|135.02|133.52|135.03|133.53|134.95|133.45|9
1626008070000|2021-07-11 12:54:30|135.01|133.51|134.97|133.47|135.03|133.53|134.97|133.47|8
1626008080000|2021-07-11 12:54:40|134.96|133.46|134.96|133.46|134.96|133.46|134.96|133.46|1
1626008090000|2021-07-11 12:54:50|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|2
1626008100000|2021-07-11 12:55:00|134.97|133.47|135|133.5|135.01|133.51|134.97|133.47|5
1626008110000|2021-07-11 12:55:10|134.99|133.49|134.95|133.45|134.99|133.49|134.95|133.45|10
1626008130000|2021-07-11 12:55:30|134.94|133.44|134.93|133.43|134.95|133.45|134.92|133.42|6
1626008140000|2021-07-11 12:55:40|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|4
1626008150000|2021-07-11 12:55:50|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|3
1626008160000|2021-07-11 12:56:00|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626008170000|2021-07-11 12:56:10|134.95|133.45|134.94|133.44|134.95|133.45|134.93|133.43|4
1626008190000|2021-07-11 12:56:30|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626008200000|2021-07-11 12:56:40|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|7
1626008210000|2021-07-11 12:56:50|134.94|133.44|134.95|133.45|134.95|133.45|134.94|133.44|6
1626008220000|2021-07-11 12:57:00|134.94|133.44|134.94|133.44|134.94|133.44|134.94|133.44|1
1626008240000|2021-07-11 12:57:20|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|4
1626008250000|2021-07-11 12:57:30|134.95|133.45|135|133.5|135|133.5|134.94|133.44|10
1626008260000|2021-07-11 12:57:40|135.01|133.51|135|133.5|135.01|133.51|134.99|133.49|8
1626008270000|2021-07-11 12:57:50|135.01|133.51|135.01|133.51|135.01|133.51|134.99|133.49|10
1626008280000|2021-07-11 12:58:00|135|133.5|135.02|133.52|135.02|133.52|135|133.5|11
1626008290000|2021-07-11 12:58:10|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|4
1626008300000|2021-07-11 12:58:20|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1626008320000|2021-07-11 12:58:40|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626008330000|2021-07-11 12:58:50|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626008340000|2021-07-11 12:59:00|135.04|133.54|135.03|133.53|135.04|133.54|135.03|133.53|4
1626008350000|2021-07-11 12:59:10|135.04|133.54|134.99|133.49|135.04|133.54|134.99|133.49|6
1626008360000|2021-07-11 12:59:20|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|4
1626008370000|2021-07-11 12:59:30|135|133.5|135.02|133.52|135.02|133.52|135|133.5|3
1626008380000|2021-07-11 12:59:40|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|7
1626008390000|2021-07-11 12:59:50|135.04|133.54|135.06|133.56|135.06|133.56|135.03|133.53|7
1626008400000|2021-07-11 13:00:00|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|6
1626008410000|2021-07-11 13:00:10|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|5
1626008420000|2021-07-11 13:00:20|135.07|133.57|135.1|133.6|135.1|133.6|135.07|133.57|6
1626008430000|2021-07-11 13:00:30|135.11|133.61|135.09|133.59|135.11|133.61|135.09|133.59|9
1626008440000|2021-07-11 13:00:40|135.08|133.58|135.08|133.58|135.08|133.58|135.07|133.57|5
1626008450000|2021-07-11 13:00:50|135.09|133.59|135.1|133.6|135.1|133.6|135.08|133.58|4
1626008470000|2021-07-11 13:01:10|135.09|133.59|135.1|133.6|135.1|133.6|135.09|133.59|2
1626008480000|2021-07-11 13:01:20|135.09|133.59|135.05|133.55|135.09|133.59|135.04|133.54|8
1626008490000|2021-07-11 13:01:30|135.06|133.56|135.02|133.52|135.06|133.56|135.02|133.52|12
1626008500000|2021-07-11 13:01:40|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626008520000|2021-07-11 13:02:00|135|133.5|134.98|133.48|135|133.5|134.98|133.48|3
1626008530000|2021-07-11 13:02:10|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1626008540000|2021-07-11 13:02:20|134.98|133.48|134.9|133.4|134.99|133.49|134.89|133.39|10
1626008550000|2021-07-11 13:02:30|134.91|133.41|134.9|133.4|134.94|133.44|134.9|133.4|11
1626008560000|2021-07-11 13:02:40|134.91|133.41|134.9|133.4|134.91|133.41|134.89|133.39|5
1626008570000|2021-07-11 13:02:50|134.91|133.41|134.93|133.43|134.93|133.43|134.9|133.4|7
1626008580000|2021-07-11 13:03:00|134.92|133.42|134.92|133.42|134.92|133.42|134.92|133.42|1
1626008590000|2021-07-11 13:03:10|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1626008600000|2021-07-11 13:03:20|134.93|133.43|134.93|133.43|134.95|133.45|134.91|133.41|9
1626008610000|2021-07-11 13:03:30|134.94|133.44|134.93|133.43|134.94|133.44|134.92|133.42|4
1626008620000|2021-07-11 13:03:40|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|3
1626008630000|2021-07-11 13:03:50|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|5
1626008640000|2021-07-11 13:04:00|134.94|133.44|134.94|133.44|134.94|133.44|134.94|133.44|1
1626008650000|2021-07-11 13:04:10|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|2
1626008660000|2021-07-11 13:04:20|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626008670000|2021-07-11 13:04:30|134.96|133.46|134.95|133.45|134.96|133.46|134.94|133.44|8
1626008680000|2021-07-11 13:04:40|134.94|133.44|134.94|133.44|134.94|133.44|134.94|133.44|1
1626008690000|2021-07-11 13:04:50|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1626008700000|2021-07-11 13:05:00|134.94|133.44|134.95|133.45|134.95|133.45|134.94|133.44|2
1626008710000|2021-07-11 13:05:10|134.94|133.44|134.89|133.39|134.95|133.45|134.89|133.39|8
1626008720000|2021-07-11 13:05:20|134.88|133.38|134.88|133.38|134.89|133.39|134.88|133.38|5
1626008730000|2021-07-11 13:05:30|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|10
1626008740000|2021-07-11 13:05:40|134.89|133.39|134.89|133.39|134.89|133.39|134.88|133.38|3
1626008760000|2021-07-11 13:06:00|134.9|133.4|134.9|133.4|134.9|133.4|134.9|133.4|1
1626008770000|2021-07-11 13:06:10|134.89|133.39|134.89|133.39|134.9|133.4|134.89|133.39|3
1626008780000|2021-07-11 13:06:20|134.88|133.38|134.89|133.39|134.89|133.39|134.88|133.38|4
1626008790000|2021-07-11 13:06:30|134.88|133.38|134.88|133.38|134.89|133.39|134.87|133.37|5
1626008800000|2021-07-11 13:06:40|134.87|133.37|134.88|133.38|134.88|133.38|134.87|133.37|10
1626008810000|2021-07-11 13:06:50|134.87|133.37|134.78|133.28|134.87|133.37|134.77|133.27|14
1626008820000|2021-07-11 13:07:00|134.79|133.29|134.79|133.29|134.8|133.3|134.74|133.24|17
1626008830000|2021-07-11 13:07:10|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|2
1626008840000|2021-07-11 13:07:20|134.76|133.26|134.76|133.26|134.77|133.27|134.75|133.25|8
1626008850000|2021-07-11 13:07:30|134.77|133.27|134.77|133.27|134.78|133.28|134.77|133.27|7
1626008860000|2021-07-11 13:07:40|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|2
1626008870000|2021-07-11 13:07:50|134.78|133.28|134.79|133.29|134.79|133.29|134.78|133.28|6
1626008880000|2021-07-11 13:08:00|134.78|133.28|134.81|133.31|134.81|133.31|134.78|133.28|8
1626008890000|2021-07-11 13:08:10|134.82|133.32|134.86|133.36|134.86|133.36|134.81|133.31|8
1626008910000|2021-07-11 13:08:30|134.84|133.34|134.83|133.33|134.84|133.34|134.82|133.32|10
1626008920000|2021-07-11 13:08:40|134.84|133.34|134.84|133.34|134.84|133.34|134.84|133.34|1
1626008930000|2021-07-11 13:08:50|134.85|133.35|134.84|133.34|134.85|133.35|134.83|133.33|10
1626008940000|2021-07-11 13:09:00|134.83|133.33|134.86|133.36|134.86|133.36|134.83|133.33|12
1626008950000|2021-07-11 13:09:10|134.85|133.35|134.89|133.39|134.89|133.39|134.85|133.35|8
1626008960000|2021-07-11 13:09:20|134.9|133.4|134.91|133.41|134.92|133.42|134.9|133.4|6
1626008970000|2021-07-11 13:09:30|134.9|133.4|134.87|133.37|134.9|133.4|134.87|133.37|6
1626008980000|2021-07-11 13:09:40|134.86|133.36|134.86|133.36|134.86|133.36|134.86|133.36|1
1626008990000|2021-07-11 13:09:50|134.85|133.35|134.84|133.34|134.86|133.36|134.83|133.33|7
1626009000000|2021-07-11 13:10:00|134.85|133.35|134.76|133.26|134.85|133.35|134.75|133.25|14
1626009010000|2021-07-11 13:10:10|134.77|133.27|134.76|133.26|134.77|133.27|134.75|133.25|8
1626009020000|2021-07-11 13:10:20|134.75|133.25|134.74|133.24|134.76|133.26|134.74|133.24|10
1626009030000|2021-07-11 13:10:30|134.75|133.25|134.75|133.25|134.76|133.26|134.75|133.25|3
1626009040000|2021-07-11 13:10:40|134.76|133.26|134.73|133.23|134.76|133.26|134.73|133.23|10
1626009050000|2021-07-11 13:10:50|134.74|133.24|134.74|133.24|134.74|133.24|134.74|133.24|1
1626009080000|2021-07-11 13:11:20|134.73|133.23|134.71|133.21|134.73|133.23|134.7|133.2|6
1626009090000|2021-07-11 13:11:30|134.72|133.22|134.71|133.21|134.72|133.22|134.71|133.21|4
1626009100000|2021-07-11 13:11:40|134.72|133.22|134.72|133.22|134.72|133.22|134.71|133.21|5
1626009110000|2021-07-11 13:11:50|134.71|133.21|134.69|133.19|134.72|133.22|134.69|133.19|7
1626009120000|2021-07-11 13:12:00|134.7|133.2|134.74|133.24|134.74|133.24|134.69|133.19|8
1626009130000|2021-07-11 13:12:10|134.73|133.23|134.71|133.21|134.73|133.23|134.71|133.21|5
1626009140000|2021-07-11 13:12:20|134.72|133.22|134.74|133.24|134.75|133.25|134.71|133.21|7
1626009150000|2021-07-11 13:12:30|134.75|133.25|134.74|133.24|134.75|133.25|134.73|133.23|9
1626009160000|2021-07-11 13:12:40|134.73|133.23|134.73|133.23|134.74|133.24|134.73|133.23|5
1626009200000|2021-07-11 13:13:20|134.72|133.22|134.74|133.24|134.74|133.24|134.72|133.22|5
1626009210000|2021-07-11 13:13:30|134.73|133.23|134.73|133.23|134.74|133.24|134.73|133.23|3
1626009220000|2021-07-11 13:13:40|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1626009230000|2021-07-11 13:13:50|134.73|133.23|134.73|133.23|134.73|133.23|134.73|133.23|1
1626009240000|2021-07-11 13:14:00|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|2
1626009250000|2021-07-11 13:14:10|134.74|133.24|134.77|133.27|134.77|133.27|134.74|133.24|3
1626009260000|2021-07-11 13:14:20|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|2
1626009270000|2021-07-11 13:14:30|134.76|133.26|134.76|133.26|134.77|133.27|134.76|133.26|3
1626009280000|2021-07-11 13:14:40|134.77|133.27|134.78|133.28|134.78|133.28|134.77|133.27|2
1626009290000|2021-07-11 13:14:50|134.77|133.27|134.77|133.27|134.77|133.27|134.77|133.27|1
1626009300000|2021-07-11 13:15:00|134.76|133.26|134.77|133.27|134.77|133.27|134.76|133.26|2
1626009310000|2021-07-11 13:15:10|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|6
1626009330000|2021-07-11 13:15:30|134.76|133.26|134.74|133.24|134.76|133.26|134.73|133.23|5
1626009340000|2021-07-11 13:15:40|134.73|133.23|134.73|133.23|134.74|133.24|134.73|133.23|3
1626009350000|2021-07-11 13:15:50|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|4
1626009360000|2021-07-11 13:16:00|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|6
1626009370000|2021-07-11 13:16:10|134.74|133.24|134.72|133.22|134.74|133.24|134.72|133.22|5
1626009380000|2021-07-11 13:16:20|134.71|133.21|134.71|133.21|134.72|133.22|134.71|133.21|5
1626009390000|2021-07-11 13:16:30|134.72|133.22|134.74|133.24|134.76|133.26|134.72|133.22|9
1626009400000|2021-07-11 13:16:40|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1626009410000|2021-07-11 13:16:50|134.76|133.26|134.75|133.25|134.76|133.26|134.74|133.24|6
1626009420000|2021-07-11 13:17:00|134.76|133.26|134.75|133.25|134.76|133.26|134.75|133.25|6
1626009430000|2021-07-11 13:17:10|134.74|133.24|134.73|133.23|134.75|133.25|134.73|133.23|16
1626009440000|2021-07-11 13:17:20|134.72|133.22|134.71|133.21|134.72|133.22|134.7|133.2|16
1626009450000|2021-07-11 13:17:30|134.72|133.22|134.74|133.24|134.74|133.24|134.72|133.22|3
1626009460000|2021-07-11 13:17:40|134.73|133.23|134.71|133.21|134.73|133.23|134.7|133.2|9
1626009470000|2021-07-11 13:17:50|134.72|133.22|134.76|133.26|134.76|133.26|134.72|133.22|7
1626009480000|2021-07-11 13:18:00|134.75|133.25|134.76|133.26|134.76|133.26|134.72|133.22|7
1626009490000|2021-07-11 13:18:10|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|2
1626009500000|2021-07-11 13:18:20|134.77|133.27|134.87|133.37|134.87|133.37|134.77|133.27|9
1626009510000|2021-07-11 13:18:30|134.88|133.38|134.88|133.38|134.9|133.4|134.88|133.38|7
1626009520000|2021-07-11 13:18:40|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|2
1626009530000|2021-07-11 13:18:50|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|8
1626009540000|2021-07-11 13:19:00|134.87|133.37|134.88|133.38|134.88|133.38|134.86|133.36|4
1626009550000|2021-07-11 13:19:10|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|2
1626009560000|2021-07-11 13:19:20|134.94|133.44|134.96|133.46|134.96|133.46|134.94|133.44|5
1626009570000|2021-07-11 13:19:30|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1626009580000|2021-07-11 13:19:40|134.96|133.46|134.95|133.45|134.96|133.46|134.95|133.45|4
1626009590000|2021-07-11 13:19:50|134.96|133.46|135.02|133.52|135.03|133.53|134.95|133.45|10
1626009600000|2021-07-11 13:20:00|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626009610000|2021-07-11 13:20:10|135.03|133.53|135.04|133.54|135.05|133.55|135.03|133.53|6
1626009620000|2021-07-11 13:20:20|135.05|133.55|134.98|133.48|135.05|133.55|134.98|133.48|6
1626009630000|2021-07-11 13:20:30|134.97|133.47|134.94|133.44|134.97|133.47|134.94|133.44|11
1626009640000|2021-07-11 13:20:40|134.93|133.43|134.94|133.44|134.95|133.45|134.93|133.43|6
1626009650000|2021-07-11 13:20:50|134.96|133.46|134.96|133.46|134.96|133.46|134.95|133.45|7
1626009660000|2021-07-11 13:21:00|134.95|133.45|134.97|133.47|134.97|133.47|134.95|133.45|5
1626009670000|2021-07-11 13:21:10|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|3
1626009680000|2021-07-11 13:21:20|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|6
1626009690000|2021-07-11 13:21:30|134.99|133.49|135.05|133.55|135.05|133.55|134.99|133.49|7
1626009700000|2021-07-11 13:21:40|135.04|133.54|135.06|133.56|135.06|133.56|135.03|133.53|5
1626009710000|2021-07-11 13:21:50|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1626009720000|2021-07-11 13:22:00|135.07|133.57|135.09|133.59|135.09|133.59|135.07|133.57|3
1626009730000|2021-07-11 13:22:10|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|2
1626009740000|2021-07-11 13:22:20|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1626009750000|2021-07-11 13:22:30|135.11|133.61|135.1|133.6|135.12|133.62|135.1|133.6|4
1626009760000|2021-07-11 13:22:40|135.09|133.59|135.1|133.6|135.1|133.6|135.09|133.59|4
1626009780000|2021-07-11 13:23:00|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|3
1626009790000|2021-07-11 13:23:10|135.12|133.62|135.11|133.61|135.12|133.62|135.11|133.61|2
1626009800000|2021-07-11 13:23:20|135.1|133.6|135.1|133.6|135.1|133.6|135.1|133.6|1
1626009810000|2021-07-11 13:23:30|135.11|133.61|135.1|133.6|135.11|133.61|135.1|133.6|2
1626009830000|2021-07-11 13:23:50|135.11|133.61|135.19|133.69|135.19|133.69|135.11|133.61|7
1626009840000|2021-07-11 13:24:00|135.18|133.68|135.26|133.76|135.26|133.76|135.18|133.68|8
1626009850000|2021-07-11 13:24:10|135.27|133.77|135.28|133.78|135.3|133.8|135.27|133.77|12
1626009860000|2021-07-11 13:24:20|135.29|133.79|135.3|133.8|135.3|133.8|135.29|133.79|4
1626009870000|2021-07-11 13:24:30|135.31|133.81|135.37|133.87|135.37|133.87|135.3|133.8|11
1626009880000|2021-07-11 13:24:40|135.36|133.86|135.34|133.84|135.36|133.86|135.33|133.83|9
1626009890000|2021-07-11 13:24:50|135.33|133.83|135.35|133.85|135.36|133.86|135.33|133.83|9
1626009900000|2021-07-11 13:25:00|135.34|133.84|135.32|133.82|135.34|133.84|135.32|133.82|5
1626009910000|2021-07-11 13:25:10|135.33|133.83|135.32|133.82|135.33|133.83|135.32|133.82|4
1626009930000|2021-07-11 13:25:30|135.31|133.81|135.32|133.82|135.32|133.82|135.31|133.81|4
1626009940000|2021-07-11 13:25:40|135.33|133.83|135.37|133.87|135.37|133.87|135.33|133.83|9
1626009950000|2021-07-11 13:25:50|135.38|133.88|135.42|133.92|135.43|133.93|135.38|133.88|7
1626009960000|2021-07-11 13:26:00|135.43|133.93|135.43|133.93|135.43|133.93|135.42|133.92|7
1626009970000|2021-07-11 13:26:10|135.42|133.92|135.41|133.91|135.42|133.92|135.4|133.9|4
1626009980000|2021-07-11 13:26:20|135.4|133.9|135.42|133.92|135.42|133.92|135.4|133.9|3
1626009990000|2021-07-11 13:26:30|135.43|133.93|135.43|133.93|135.43|133.93|135.42|133.92|3
1626010000000|2021-07-11 13:26:40|135.42|133.92|135.42|133.92|135.43|133.93|135.42|133.92|3
1626010010000|2021-07-11 13:26:50|135.43|133.93|135.4|133.9|135.43|133.93|135.39|133.89|6
1626010020000|2021-07-11 13:27:00|135.38|133.88|135.45|133.95|135.45|133.95|135.38|133.88|14
1626010030000|2021-07-11 13:27:10|135.46|133.96|135.47|133.97|135.48|133.98|135.46|133.96|14
1626010040000|2021-07-11 13:27:20|135.46|133.96|135.44|133.94|135.48|133.98|135.42|133.92|18
1626010050000|2021-07-11 13:27:30|135.43|133.93|135.45|133.95|135.45|133.95|135.43|133.93|7
1626010060000|2021-07-11 13:27:40|135.44|133.94|135.44|133.94|135.45|133.95|135.43|133.93|7
1626010070000|2021-07-11 13:27:50|135.43|133.93|135.42|133.92|135.44|133.94|135.42|133.92|6
1626010080000|2021-07-11 13:28:00|135.43|133.93|135.43|133.93|135.43|133.93|135.43|133.93|1
1626010090000|2021-07-11 13:28:10|135.42|133.92|135.41|133.91|135.43|133.93|135.39|133.89|8
1626010100000|2021-07-11 13:28:20|135.4|133.9|135.4|133.9|135.41|133.91|135.38|133.88|8
1626010110000|2021-07-11 13:28:30|135.41|133.91|135.41|133.91|135.41|133.91|135.4|133.9|5
1626010120000|2021-07-11 13:28:40|135.42|133.92|135.42|133.92|135.42|133.92|135.42|133.92|1
1626010130000|2021-07-11 13:28:50|135.41|133.91|135.42|133.92|135.42|133.92|135.41|133.91|4
1626010140000|2021-07-11 13:29:00|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1626010150000|2021-07-11 13:29:10|135.41|133.91|135.41|133.91|135.41|133.91|135.4|133.9|5
1626010160000|2021-07-11 13:29:20|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|4
1626010170000|2021-07-11 13:29:30|135.42|133.92|135.41|133.91|135.42|133.92|135.4|133.9|10
1626010180000|2021-07-11 13:29:40|135.4|133.9|135.36|133.86|135.4|133.9|135.36|133.86|6
1626010190000|2021-07-11 13:29:50|135.35|133.85|135.34|133.84|135.36|133.86|135.34|133.84|4
1626010200000|2021-07-11 13:30:00|135.35|133.85|135.39|133.89|135.4|133.9|135.35|133.85|7
1626010210000|2021-07-11 13:30:10|135.4|133.9|135.38|133.88|135.4|133.9|135.38|133.88|7
1626010220000|2021-07-11 13:30:20|135.39|133.89|135.37|133.87|135.39|133.89|135.37|133.87|5
1626010230000|2021-07-11 13:30:30|135.38|133.88|135.37|133.87|135.38|133.88|135.37|133.87|4
1626010240000|2021-07-11 13:30:40|135.38|133.88|135.38|133.88|135.39|133.89|135.38|133.88|7
1626010250000|2021-07-11 13:30:50|135.39|133.89|135.4|133.9|135.41|133.91|135.38|133.88|12
1626010260000|2021-07-11 13:31:00|135.39|133.89|135.4|133.9|135.4|133.9|135.39|133.89|2
1626010270000|2021-07-11 13:31:10|135.39|133.89|135.37|133.87|135.39|133.89|135.36|133.86|5
1626010280000|2021-07-11 13:31:20|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|3
1626010290000|2021-07-11 13:31:30|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1626010300000|2021-07-11 13:31:40|135.34|133.84|135.35|133.85|135.35|133.85|135.34|133.84|2
1626010310000|2021-07-11 13:31:50|135.34|133.84|135.34|133.84|135.34|133.84|135.34|133.84|1
1626010320000|2021-07-11 13:32:00|135.35|133.85|135.35|133.85|135.35|133.85|135.35|133.85|1
1626010330000|2021-07-11 13:32:10|135.34|133.84|135.38|133.88|135.38|133.88|135.34|133.84|5
1626010340000|2021-07-11 13:32:20|135.39|133.89|135.37|133.87|135.39|133.89|135.37|133.87|5
1626010350000|2021-07-11 13:32:30|135.38|133.88|135.38|133.88|135.38|133.88|135.38|133.88|1
1626010370000|2021-07-11 13:32:50|135.37|133.87|135.37|133.87|135.37|133.87|135.37|133.87|1
1626010380000|2021-07-11 13:33:00|135.38|133.88|135.38|133.88|135.38|133.88|135.38|133.88|1
1626010390000|2021-07-11 13:33:10|135.37|133.87|135.38|133.88|135.38|133.88|135.37|133.87|2
1626010410000|2021-07-11 13:33:30|135.39|133.89|135.4|133.9|135.4|133.9|135.33|133.83|9
1626010420000|2021-07-11 13:33:40|135.41|133.91|135.5|134|135.5|134|135.41|133.91|9
1626010430000|2021-07-11 13:33:50|135.51|134.01|135.48|133.98|135.52|134.02|135.47|133.97|15
1626010440000|2021-07-11 13:34:00|135.47|133.97|135.45|133.95|135.48|133.98|135.44|133.94|14
1626010450000|2021-07-11 13:34:10|135.44|133.94|135.4|133.9|135.45|133.95|135.4|133.9|7
1626010460000|2021-07-11 13:34:20|135.39|133.89|135.36|133.86|135.39|133.89|135.36|133.86|6
1626010470000|2021-07-11 13:34:30|135.35|133.85|135.35|133.85|135.36|133.86|135.34|133.84|5
1626010480000|2021-07-11 13:34:40|135.36|133.86|135.36|133.86|135.36|133.86|135.36|133.86|1
1626010490000|2021-07-11 13:34:50|135.37|133.87|135.38|133.88|135.39|133.89|135.37|133.87|8
1626010500000|2021-07-11 13:35:00|135.39|133.89|135.39|133.89|135.4|133.9|135.38|133.88|7
1626010510000|2021-07-11 13:35:10|135.38|133.88|135.44|133.94|135.44|133.94|135.38|133.88|8
1626010520000|2021-07-11 13:35:20|135.43|133.93|135.4|133.9|135.43|133.93|135.39|133.89|8
1626010530000|2021-07-11 13:35:30|135.41|133.91|135.41|133.91|135.45|133.95|135.41|133.91|8
1626010540000|2021-07-11 13:35:40|135.4|133.9|135.41|133.91|135.41|133.91|135.4|133.9|4
1626010550000|2021-07-11 13:35:50|135.4|133.9|135.41|133.91|135.41|133.91|135.4|133.9|4
1626010560000|2021-07-11 13:36:00|135.42|133.92|135.42|133.92|135.42|133.92|135.41|133.91|3
1626010570000|2021-07-11 13:36:10|135.41|133.91|135.42|133.92|135.42|133.92|135.41|133.91|2
1626010580000|2021-07-11 13:36:20|135.41|133.91|135.44|133.94|135.44|133.94|135.41|133.91|9
1626010590000|2021-07-11 13:36:30|135.45|133.95|135.45|133.95|135.45|133.95|135.44|133.94|7
1626010600000|2021-07-11 13:36:40|135.44|133.94|135.45|133.95|135.45|133.95|135.44|133.94|2
1626010610000|2021-07-11 13:36:50|135.46|133.96|135.43|133.93|135.46|133.96|135.43|133.93|5
1626010620000|2021-07-11 13:37:00|135.44|133.94|135.46|133.96|135.46|133.96|135.44|133.94|5
1626010630000|2021-07-11 13:37:10|135.47|133.97|135.47|133.97|135.47|133.97|135.46|133.96|5
1626010640000|2021-07-11 13:37:20|135.46|133.96|135.46|133.96|135.46|133.96|135.46|133.96|1
1626010650000|2021-07-11 13:37:30|135.47|133.97|135.46|133.96|135.48|133.98|135.46|133.96|8
1626010660000|2021-07-11 13:37:40|135.47|133.97|135.48|133.98|135.48|133.98|135.47|133.97|4
1626010670000|2021-07-11 13:37:50|135.47|133.97|135.5|134|135.5|134|135.47|133.97|6
1626010680000|2021-07-11 13:38:00|135.49|133.99|135.5|134|135.5|134|135.49|133.99|2
1626010690000|2021-07-11 13:38:10|135.49|133.99|135.5|134|135.5|134|135.49|133.99|6
1626010700000|2021-07-11 13:38:20|135.49|133.99|135.47|133.97|135.5|134|135.46|133.96|13
1626010710000|2021-07-11 13:38:30|135.46|133.96|135.5|134|135.5|134|135.46|133.96|5
1626010730000|2021-07-11 13:38:50|135.49|133.99|135.48|133.98|135.49|133.99|135.48|133.98|2
1626010740000|2021-07-11 13:39:00|135.49|133.99|135.5|134|135.5|134|135.48|133.98|6
1626010750000|2021-07-11 13:39:10|135.51|134.01|135.5|134|135.51|134.01|135.5|134|6
1626010760000|2021-07-11 13:39:20|135.51|134.01|135.53|134.03|135.54|134.04|135.51|134.01|7
1626010770000|2021-07-11 13:39:30|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|8
1626010780000|2021-07-11 13:39:40|135.52|134.02|135.53|134.03|135.53|134.03|135.52|134.02|2
1626010790000|2021-07-11 13:39:50|135.52|134.02|135.53|134.03|135.53|134.03|135.52|134.02|2
1626010800000|2021-07-11 13:40:00|135.52|134.02|135.53|134.03|135.53|134.03|135.52|134.02|4
1626010810000|2021-07-11 13:40:10|135.54|134.04|135.53|134.03|135.54|134.04|135.53|134.03|4
1626010820000|2021-07-11 13:40:20|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|4
1626010830000|2021-07-11 13:40:30|135.52|134.02|135.51|134.01|135.53|134.03|135.51|134.01|6
1626010840000|2021-07-11 13:40:40|135.5|134|135.51|134.01|135.51|134.01|135.5|134|4
1626010860000|2021-07-11 13:41:00|135.5|134|135.51|134.01|135.51|134.01|135.5|134|2
1626010870000|2021-07-11 13:41:10|135.52|134.02|135.52|134.02|135.52|134.02|135.51|134.01|5
1626010880000|2021-07-11 13:41:20|135.51|134.01|135.52|134.02|135.53|134.03|135.51|134.01|4
1626010890000|2021-07-11 13:41:30|135.53|134.03|135.59|134.09|135.6|134.1|135.53|134.03|11
1626010900000|2021-07-11 13:41:40|135.6|134.1|135.6|134.1|135.6|134.1|135.58|134.08|11
1626010910000|2021-07-11 13:41:50|135.61|134.11|135.6|134.1|135.61|134.11|135.6|134.1|2
1626010920000|2021-07-11 13:42:00|135.61|134.11|135.61|134.11|135.61|134.11|135.6|134.1|5
1626010930000|2021-07-11 13:42:10|135.6|134.1|135.62|134.12|135.62|134.12|135.6|134.1|11
1626010940000|2021-07-11 13:42:20|135.61|134.11|135.64|134.14|135.65|134.15|135.61|134.11|8
1626010950000|2021-07-11 13:42:30|135.65|134.15|135.65|134.15|135.65|134.15|135.64|134.14|3
1626010960000|2021-07-11 13:42:40|135.66|134.16|135.66|134.16|135.66|134.16|135.66|134.16|1
1626010980000|2021-07-11 13:43:00|135.65|134.15|135.67|134.17|135.68|134.18|135.65|134.15|5
1626010990000|2021-07-11 13:43:10|135.65|134.15|135.65|134.15|135.66|134.16|135.63|134.13|8
1626011000000|2021-07-11 13:43:20|135.66|134.16|135.66|134.16|135.66|134.16|135.65|134.15|5
1626011010000|2021-07-11 13:43:30|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1626011020000|2021-07-11 13:43:40|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|4
1626011040000|2021-07-11 13:44:00|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|2
1626011050000|2021-07-11 13:44:10|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|8
1626011060000|2021-07-11 13:44:20|135.67|134.17|135.66|134.16|135.67|134.17|135.65|134.15|4
1626011070000|2021-07-11 13:44:30|135.65|134.15|135.64|134.14|135.66|134.16|135.64|134.14|4
1626011090000|2021-07-11 13:44:50|135.63|134.13|135.64|134.14|135.64|134.14|135.63|134.13|2
1626011110000|2021-07-11 13:45:10|135.65|134.15|135.59|134.09|135.65|134.15|135.59|134.09|5
1626011120000|2021-07-11 13:45:20|135.57|134.07|135.54|134.04|135.58|134.08|135.53|134.03|14
1626011130000|2021-07-11 13:45:30|135.53|134.03|135.53|134.03|135.54|134.04|135.53|134.03|7
1626011140000|2021-07-11 13:45:40|135.52|134.02|135.43|133.93|135.53|134.03|135.43|133.93|10
1626011150000|2021-07-11 13:45:50|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|10
1626011160000|2021-07-11 13:46:00|135.44|133.94|135.44|133.94|135.47|133.97|135.44|133.94|7
1626011170000|2021-07-11 13:46:10|135.43|133.93|135.41|133.91|135.43|133.93|135.41|133.91|8
1626011180000|2021-07-11 13:46:20|135.4|133.9|135.41|133.91|135.42|133.92|135.39|133.89|9
1626011190000|2021-07-11 13:46:30|135.4|133.9|135.4|133.9|135.42|133.92|135.4|133.9|9
1626011200000|2021-07-11 13:46:40|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|14
1626011210000|2021-07-11 13:46:50|135.41|133.91|135.4|133.9|135.41|133.91|135.4|133.9|8
1626011220000|2021-07-11 13:47:00|135.41|133.91|135.44|133.94|135.44|133.94|135.4|133.9|14
1626011230000|2021-07-11 13:47:10|135.43|133.93|135.43|133.93|135.45|133.95|135.43|133.93|5
1626011240000|2021-07-11 13:47:20|135.44|133.94|135.43|133.93|135.44|133.94|135.42|133.92|4
1626011250000|2021-07-11 13:47:30|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|6
1626011260000|2021-07-11 13:47:40|135.4|133.9|135.39|133.89|135.4|133.9|135.38|133.88|3
1626011270000|2021-07-11 13:47:50|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|2
1626011280000|2021-07-11 13:48:00|135.4|133.9|135.43|133.93|135.43|133.93|135.4|133.9|6
1626011290000|2021-07-11 13:48:10|135.44|133.94|135.43|133.93|135.44|133.94|135.43|133.93|8
1626011300000|2021-07-11 13:48:20|135.44|133.94|135.5|134|135.5|134|135.44|133.94|9
1626011310000|2021-07-11 13:48:30|135.51|134.01|135.48|133.98|135.53|134.03|135.47|133.97|9
1626011320000|2021-07-11 13:48:40|135.49|133.99|135.5|134|135.5|134|135.48|133.98|4
1626011330000|2021-07-11 13:48:50|135.51|134.01|135.51|134.01|135.51|134.01|135.5|134|3
1626011340000|2021-07-11 13:49:00|135.52|134.02|135.55|134.05|135.55|134.05|135.52|134.02|6
1626011350000|2021-07-11 13:49:10|135.57|134.07|135.63|134.13|135.63|134.13|135.57|134.07|8
1626011370000|2021-07-11 13:49:30|135.66|134.16|135.63|134.13|135.66|134.16|135.63|134.13|6
1626011380000|2021-07-11 13:49:40|135.62|134.12|135.63|134.13|135.63|134.13|135.62|134.12|4
1626011390000|2021-07-11 13:49:50|135.61|134.11|135.57|134.07|135.61|134.11|135.57|134.07|5
1626011400000|2021-07-11 13:50:00|135.58|134.08|135.61|134.11|135.61|134.11|135.58|134.08|6
1626011410000|2021-07-11 13:50:10|135.62|134.12|135.62|134.12|135.62|134.12|135.62|134.12|1
1626011420000|2021-07-11 13:50:20|135.63|134.13|135.65|134.15|135.65|134.15|135.63|134.13|3
1626011430000|2021-07-11 13:50:30|135.66|134.16|135.65|134.15|135.66|134.16|135.65|134.15|2
1626011440000|2021-07-11 13:50:40|135.66|134.16|135.67|134.17|135.67|134.17|135.65|134.15|6
1626011450000|2021-07-11 13:50:50|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|5
1626011460000|2021-07-11 13:51:00|135.66|134.16|135.69|134.19|135.7|134.2|135.66|134.16|8
1626011470000|2021-07-11 13:51:10|135.71|134.21|135.78|134.28|135.79|134.29|135.71|134.21|11
1626011480000|2021-07-11 13:51:20|135.81|134.31|135.86|134.36|135.88|134.38|135.8|134.3|11
1626011490000|2021-07-11 13:51:30|135.85|134.35|135.89|134.39|135.89|134.39|135.81|134.31|14
1626011500000|2021-07-11 13:51:40|135.88|134.38|135.89|134.39|135.89|134.39|135.86|134.36|7
1626011510000|2021-07-11 13:51:50|135.88|134.38|135.86|134.36|135.88|134.38|135.85|134.35|3
1626011520000|2021-07-11 13:52:00|135.87|134.37|135.87|134.37|135.88|134.38|135.87|134.37|7
1626011530000|2021-07-11 13:52:10|135.88|134.38|135.9|134.4|135.9|134.4|135.88|134.38|6
1626011540000|2021-07-11 13:52:20|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|8
1626011550000|2021-07-11 13:52:30|135.89|134.39|135.9|134.4|135.91|134.41|135.89|134.39|4
1626011560000|2021-07-11 13:52:40|135.91|134.41|135.89|134.39|135.91|134.41|135.89|134.39|3
1626011570000|2021-07-11 13:52:50|135.9|134.4|135.9|134.4|135.9|134.4|135.87|134.37|14
1626011580000|2021-07-11 13:53:00|135.91|134.41|135.86|134.36|135.91|134.41|135.85|134.35|7
1626011590000|2021-07-11 13:53:10|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|8
1626011600000|2021-07-11 13:53:20|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|8
1626011610000|2021-07-11 13:53:30|135.89|134.39|135.91|134.41|135.93|134.43|135.89|134.39|11
1626011630000|2021-07-11 13:53:50|135.9|134.4|135.89|134.39|135.9|134.4|135.89|134.39|4
1626011640000|2021-07-11 13:54:00|135.9|134.4|135.82|134.32|135.9|134.4|135.82|134.32|11
1626011650000|2021-07-11 13:54:10|135.83|134.33|135.81|134.31|135.83|134.33|135.79|134.29|9
1626011660000|2021-07-11 13:54:20|135.79|134.29|135.82|134.32|135.84|134.34|135.78|134.28|11
1626011670000|2021-07-11 13:54:30|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|2
1626011680000|2021-07-11 13:54:40|135.85|134.35|135.83|134.33|135.85|134.35|135.83|134.33|5
1626011700000|2021-07-11 13:55:00|135.84|134.34|135.89|134.39|135.89|134.39|135.84|134.34|10
1626011710000|2021-07-11 13:55:10|135.88|134.38|135.88|134.38|135.89|134.39|135.88|134.38|7
1626011720000|2021-07-11 13:55:20|135.89|134.39|135.89|134.39|135.89|134.39|135.88|134.38|3
1626011730000|2021-07-11 13:55:30|135.88|134.38|135.88|134.38|135.89|134.39|135.88|134.38|3
1626011740000|2021-07-11 13:55:40|135.89|134.39|135.88|134.38|135.92|134.42|135.87|134.37|9
1626011750000|2021-07-11 13:55:50|135.89|134.39|135.93|134.43|135.93|134.43|135.89|134.39|7
1626011760000|2021-07-11 13:56:00|135.92|134.42|135.93|134.43|135.93|134.43|135.92|134.42|2
1626011770000|2021-07-11 13:56:10|135.92|134.42|135.92|134.42|135.93|134.43|135.91|134.41|7
1626011780000|2021-07-11 13:56:20|135.91|134.41|135.92|134.42|135.92|134.42|135.91|134.41|2
1626011790000|2021-07-11 13:56:30|135.93|134.43|135.94|134.44|135.94|134.44|135.92|134.42|6
1626011800000|2021-07-11 13:56:40|135.95|134.45|136.08|134.58|136.1|134.6|135.95|134.45|16
1626011810000|2021-07-11 13:56:50|136.09|134.59|136.1|134.6|136.12|134.62|136.09|134.59|17
1626011820000|2021-07-11 13:57:00|136.11|134.61|136.13|134.63|136.13|134.63|136.09|134.59|10
1626011830000|2021-07-11 13:57:10|136.14|134.64|136.15|134.65|136.15|134.65|136.13|134.63|10
1626011840000|2021-07-11 13:57:20|136.16|134.66|136.11|134.61|136.16|134.66|136.07|134.57|10
1626011850000|2021-07-11 13:57:30|136.12|134.62|136.17|134.67|136.17|134.67|136.12|134.62|8
1626011860000|2021-07-11 13:57:40|136.16|134.66|136.15|134.65|136.16|134.66|136.14|134.64|10
1626011870000|2021-07-11 13:57:50|136.14|134.64|136.13|134.63|136.16|134.66|136.12|134.62|12
1626011880000|2021-07-11 13:58:00|136.09|134.59|136.08|134.58|136.1|134.6|136.07|134.57|11
1626011890000|2021-07-11 13:58:10|136.09|134.59|136.07|134.57|136.13|134.63|136.06|134.56|10
1626011900000|2021-07-11 13:58:20|136.08|134.58|136.09|134.59|136.09|134.59|136.06|134.56|6
1626011910000|2021-07-11 13:58:30|136.08|134.58|136.06|134.56|136.08|134.58|136.06|134.56|3
1626011920000|2021-07-11 13:58:40|136.05|134.55|136.03|134.53|136.05|134.55|136.03|134.53|2
1626011930000|2021-07-11 13:58:50|136.04|134.54|136.21|134.71|136.21|134.71|136.04|134.54|21
1626011940000|2021-07-11 13:59:00|136.22|134.72|136.21|134.71|136.23|134.73|136.18|134.68|12
1626011950000|2021-07-11 13:59:10|136.22|134.72|136.21|134.71|136.22|134.72|136.21|134.71|6
1626011960000|2021-07-11 13:59:20|136.22|134.72|136.19|134.69|136.22|134.72|136.19|134.69|10
1626011970000|2021-07-11 13:59:30|136.2|134.7|136.18|134.68|136.2|134.7|136.18|134.68|11
1626011980000|2021-07-11 13:59:40|136.19|134.69|136.23|134.73|136.23|134.73|136.19|134.69|11
1626011990000|2021-07-11 13:59:50|136.22|134.72|136.22|134.72|136.22|134.72|136.21|134.71|3
1626012000000|2021-07-11 14:00:00|136.23|134.73|136.44|134.94|136.47|134.97|136.23|134.73|17
1626012010000|2021-07-11 14:00:10|136.45|134.95|136.44|134.94|136.45|134.95|136.32|134.82|23
1626012020000|2021-07-11 14:00:20|136.45|134.95|136.49|134.99|136.49|134.99|136.42|134.92|14
1626012030000|2021-07-11 14:00:30|136.48|134.98|136.46|134.96|136.51|135.01|136.46|134.96|14
1626012040000|2021-07-11 14:00:40|136.47|134.97|136.51|135.01|136.51|135.01|136.46|134.96|9
1626012050000|2021-07-11 14:00:50|136.52|135.02|136.56|135.06|136.57|135.07|136.52|135.02|12
1626012060000|2021-07-11 14:01:00|136.58|135.08|136.56|135.06|136.6|135.1|136.56|135.06|4
1626012070000|2021-07-11 14:01:10|136.55|135.05|136.55|135.05|136.56|135.06|136.55|135.05|7
1626012080000|2021-07-11 14:01:20|136.54|135.04|136.59|135.09|136.6|135.1|136.54|135.04|10
1626012090000|2021-07-11 14:01:30|136.58|135.08|136.61|135.11|136.61|135.11|136.58|135.08|12
1626012100000|2021-07-11 14:01:40|136.62|135.12|136.61|135.11|136.62|135.12|136.59|135.09|14
1626012110000|2021-07-11 14:01:50|136.6|135.1|136.57|135.07|136.6|135.1|136.56|135.06|15
1626012120000|2021-07-11 14:02:00|136.58|135.08|136.56|135.06|136.58|135.08|136.56|135.06|3
1626012130000|2021-07-11 14:02:10|136.57|135.07|136.55|135.05|136.57|135.07|136.54|135.04|7
1626012140000|2021-07-11 14:02:20|136.53|135.03|136.54|135.04|136.55|135.05|136.53|135.03|6
1626012150000|2021-07-11 14:02:30|136.53|135.03|136.46|134.96|136.53|135.03|136.46|134.96|13
1626012160000|2021-07-11 14:02:40|136.47|134.97|136.52|135.02|136.52|135.02|136.46|134.96|15
1626012170000|2021-07-11 14:02:50|136.51|135.01|136.54|135.04|136.54|135.04|136.51|135.01|8
1626012180000|2021-07-11 14:03:00|136.55|135.05|136.58|135.08|136.58|135.08|136.55|135.05|4
1626012190000|2021-07-11 14:03:10|136.59|135.09|136.57|135.07|136.61|135.11|136.56|135.06|10
1626012200000|2021-07-11 14:03:20|136.56|135.06|136.52|135.02|136.57|135.07|136.52|135.02|9
1626012210000|2021-07-11 14:03:30|136.51|135.01|136.5|135|136.51|135.01|136.5|135|4
1626012220000|2021-07-11 14:03:40|136.51|135.01|136.52|135.02|136.52|135.02|136.51|135.01|4
1626012230000|2021-07-11 14:03:50|136.51|135.01|136.52|135.02|136.52|135.02|136.51|135.01|2
1626012240000|2021-07-11 14:04:00|136.5|135|136.55|135.05|136.55|135.05|136.48|134.98|14
1626012250000|2021-07-11 14:04:10|136.56|135.06|136.57|135.07|136.59|135.09|136.56|135.06|17
1626012260000|2021-07-11 14:04:20|136.58|135.08|136.56|135.06|136.58|135.08|136.55|135.05|9
1626012270000|2021-07-11 14:04:30|136.57|135.07|136.56|135.06|136.57|135.07|136.55|135.05|5
1626012280000|2021-07-11 14:04:40|136.55|135.05|136.55|135.05|136.58|135.08|136.54|135.04|9
1626012290000|2021-07-11 14:04:50|136.54|135.04|136.53|135.03|136.54|135.04|136.52|135.02|6
1626012300000|2021-07-11 14:05:00|136.52|135.02|136.55|135.05|136.55|135.05|136.52|135.02|8
1626012310000|2021-07-11 14:05:10|136.58|135.08|136.58|135.08|136.58|135.08|136.58|135.08|1
1626012320000|2021-07-11 14:05:20|136.57|135.07|136.55|135.05|136.58|135.08|136.55|135.05|7
1626012330000|2021-07-11 14:05:30|136.56|135.06|136.55|135.05|136.56|135.06|136.53|135.03|8
1626012340000|2021-07-11 14:05:40|136.54|135.04|136.53|135.03|136.54|135.04|136.52|135.02|6
1626012350000|2021-07-11 14:05:50|136.54|135.04|136.51|135.01|136.54|135.04|136.51|135.01|12
1626012360000|2021-07-11 14:06:00|136.5|135|136.5|135|136.51|135.01|136.5|135|3
1626012370000|2021-07-11 14:06:10|136.51|135.01|136.44|134.94|136.51|135.01|136.43|134.93|16
1626012380000|2021-07-11 14:06:20|136.45|134.95|136.49|134.99|136.49|134.99|136.43|134.93|18
1626012390000|2021-07-11 14:06:30|136.5|135|136.51|135.01|136.51|135.01|136.49|134.99|4
1626012400000|2021-07-11 14:06:40|136.5|135|136.47|134.97|136.5|135|136.47|134.97|6
1626012410000|2021-07-11 14:06:50|136.48|134.98|136.52|135.02|136.52|135.02|136.48|134.98|3
1626012420000|2021-07-11 14:07:00|136.51|135.01|136.51|135.01|136.52|135.02|136.51|135.01|3
1626012430000|2021-07-11 14:07:10|136.52|135.02|136.56|135.06|136.57|135.07|136.52|135.02|5
1626012440000|2021-07-11 14:07:20|136.57|135.07|136.54|135.04|136.57|135.07|136.54|135.04|3
1626012450000|2021-07-11 14:07:30|136.55|135.05|136.54|135.04|136.55|135.05|136.54|135.04|6
1626012460000|2021-07-11 14:07:40|136.53|135.03|136.5|135|136.53|135.03|136.5|135|5
1626012470000|2021-07-11 14:07:50|136.49|134.99|136.53|135.03|136.53|135.03|136.49|134.99|5
1626012480000|2021-07-11 14:08:00|136.54|135.04|136.54|135.04|136.58|135.08|136.54|135.04|8
1626012490000|2021-07-11 14:08:10|136.55|135.05|136.52|135.02|136.55|135.05|136.52|135.02|10
1626012500000|2021-07-11 14:08:20|136.53|135.03|136.55|135.05|136.56|135.06|136.53|135.03|7
1626012510000|2021-07-11 14:08:30|136.54|135.04|136.62|135.12|136.62|135.12|136.54|135.04|13
1626012520000|2021-07-11 14:08:40|136.61|135.11|136.57|135.07|136.61|135.11|136.56|135.06|7
1626012530000|2021-07-11 14:08:50|136.56|135.06|136.54|135.04|136.57|135.07|136.54|135.04|5
1626012540000|2021-07-11 14:09:00|136.53|135.03|136.55|135.05|136.55|135.05|136.49|134.99|12
1626012550000|2021-07-11 14:09:10|136.54|135.04|136.55|135.05|136.55|135.05|136.54|135.04|4
1626012560000|2021-07-11 14:09:20|136.54|135.04|136.51|135.01|136.55|135.05|136.51|135.01|14
1626012570000|2021-07-11 14:09:30|136.5|135|136.54|135.04|136.55|135.05|136.5|135|9
1626012580000|2021-07-11 14:09:40|136.53|135.03|136.47|134.97|136.54|135.04|136.47|134.97|10
1626012590000|2021-07-11 14:09:50|136.46|134.96|136.4|134.9|136.46|134.96|136.39|134.89|10
1626012600000|2021-07-11 14:10:00|136.41|134.91|136.42|134.92|136.43|134.93|136.4|134.9|9
1626012610000|2021-07-11 14:10:10|136.41|134.91|136.37|134.87|136.42|134.92|136.37|134.87|7
1626012620000|2021-07-11 14:10:20|136.36|134.86|136.36|134.86|136.37|134.87|136.35|134.85|7
1626012630000|2021-07-11 14:10:30|136.35|134.85|136.26|134.76|136.36|134.86|136.24|134.74|16
1626012640000|2021-07-11 14:10:40|136.25|134.75|136.32|134.82|136.33|134.83|136.25|134.75|12
1626012650000|2021-07-11 14:10:50|136.31|134.81|136.31|134.81|136.31|134.81|136.3|134.8|3
1626012660000|2021-07-11 14:11:00|136.3|134.8|136.34|134.84|136.36|134.86|136.3|134.8|12
1626012670000|2021-07-11 14:11:10|136.33|134.83|136.3|134.8|136.33|134.83|136.3|134.8|6
1626012680000|2021-07-11 14:11:20|136.29|134.79|136.29|134.79|136.3|134.8|136.29|134.79|7
1626012690000|2021-07-11 14:11:30|136.3|134.8|136.3|134.8|136.3|134.8|136.29|134.79|9
1626012700000|2021-07-11 14:11:40|136.29|134.79|136.28|134.78|136.29|134.79|136.24|134.74|9
1626012710000|2021-07-11 14:11:50|136.27|134.77|136.26|134.76|136.27|134.77|136.26|134.76|2
1626012720000|2021-07-11 14:12:00|136.27|134.77|136.27|134.77|136.27|134.77|136.26|134.76|5
1626012730000|2021-07-11 14:12:10|136.26|134.76|136.26|134.76|136.27|134.77|136.26|134.76|5
1626012740000|2021-07-11 14:12:20|136.27|134.77|136.27|134.77|136.28|134.78|136.25|134.75|9
1626012750000|2021-07-11 14:12:30|136.26|134.76|136.27|134.77|136.27|134.77|136.26|134.76|2
1626012760000|2021-07-11 14:12:40|136.26|134.76|136.22|134.72|136.27|134.77|136.22|134.72|7
1626012770000|2021-07-11 14:12:50|136.21|134.71|136.15|134.65|136.21|134.71|136.15|134.65|5
1626012780000|2021-07-11 14:13:00|136.16|134.66|136.15|134.65|136.16|134.66|136.15|134.65|4
1626012790000|2021-07-11 14:13:10|136.16|134.66|136.17|134.67|136.17|134.67|136.16|134.66|4
1626012800000|2021-07-11 14:13:20|136.16|134.66|136.16|134.66|136.16|134.66|136.16|134.66|1
1626012810000|2021-07-11 14:13:30|136.14|134.64|136.16|134.66|136.16|134.66|136.14|134.64|5
1626012820000|2021-07-11 14:13:40|136.15|134.65|136.15|134.65|136.16|134.66|136.14|134.64|7
1626012830000|2021-07-11 14:13:50|136.16|134.66|136.2|134.7|136.2|134.7|136.16|134.66|6
1626012840000|2021-07-11 14:14:00|136.21|134.71|136.23|134.73|136.23|134.73|136.21|134.71|5
1626012850000|2021-07-11 14:14:10|136.22|134.72|136.23|134.73|136.23|134.73|136.21|134.71|10
1626012860000|2021-07-11 14:14:20|136.22|134.72|136.25|134.75|136.25|134.75|136.22|134.72|4
1626012870000|2021-07-11 14:14:30|136.24|134.74|136.3|134.8|136.3|134.8|136.24|134.74|18
1626012880000|2021-07-11 14:14:40|136.29|134.79|136.3|134.8|136.31|134.81|136.29|134.79|6
1626012890000|2021-07-11 14:14:50|136.29|134.79|136.24|134.74|136.29|134.79|136.24|134.74|8
1626012900000|2021-07-11 14:15:00|136.25|134.75|136.23|134.73|136.25|134.75|136.2|134.7|11
1626012910000|2021-07-11 14:15:10|136.22|134.72|136.22|134.72|136.23|134.73|136.22|134.72|7
1626012920000|2021-07-11 14:15:20|136.21|134.71|136.16|134.66|136.22|134.72|136.16|134.66|8
1626012930000|2021-07-11 14:15:30|136.17|134.67|136.17|134.67|136.18|134.68|136.17|134.67|3
1626012940000|2021-07-11 14:15:40|136.16|134.66|136.14|134.64|136.16|134.66|136.14|134.64|5
1626012950000|2021-07-11 14:15:50|136.13|134.63|136.1|134.6|136.13|134.63|136.1|134.6|3
1626012960000|2021-07-11 14:16:00|136.09|134.59|136.11|134.61|136.11|134.61|136.08|134.58|4
1626012970000|2021-07-11 14:16:10|136.1|134.6|136.1|134.6|136.11|134.61|136.1|134.6|5
1626012990000|2021-07-11 14:16:30|136.09|134.59|135.98|134.48|136.09|134.59|135.98|134.48|7
1626013000000|2021-07-11 14:16:40|135.99|134.49|135.98|134.48|135.99|134.49|135.98|134.48|4
1626013010000|2021-07-11 14:16:50|135.97|134.47|135.89|134.39|135.98|134.48|135.89|134.39|8
1626013020000|2021-07-11 14:17:00|135.9|134.4|136|134.5|136.02|134.52|135.9|134.4|17
1626013030000|2021-07-11 14:17:10|135.99|134.49|135.98|134.48|135.99|134.49|135.98|134.48|4
1626013040000|2021-07-11 14:17:20|135.97|134.47|135.94|134.44|135.97|134.47|135.94|134.44|10
1626013050000|2021-07-11 14:17:30|135.95|134.45|135.89|134.39|135.95|134.45|135.85|134.35|12
1626013060000|2021-07-11 14:17:40|135.9|134.4|135.92|134.42|135.92|134.42|135.89|134.39|9
1626013070000|2021-07-11 14:17:50|135.93|134.43|135.94|134.44|135.94|134.44|135.92|134.42|10
1626013080000|2021-07-11 14:18:00|135.95|134.45|135.97|134.47|135.98|134.48|135.95|134.45|7
1626013090000|2021-07-11 14:18:10|135.98|134.48|135.99|134.49|135.99|134.49|135.98|134.48|6
1626013100000|2021-07-11 14:18:20|135.97|134.47|135.97|134.47|135.97|134.47|135.96|134.46|9
1626013110000|2021-07-11 14:18:30|135.96|134.46|135.95|134.45|135.96|134.46|135.94|134.44|4
1626013130000|2021-07-11 14:18:50|135.94|134.44|135.95|134.45|135.95|134.45|135.94|134.44|2
1626013140000|2021-07-11 14:19:00|135.94|134.44|135.94|134.44|135.95|134.45|135.93|134.43|11
1626013150000|2021-07-11 14:19:10|135.95|134.45|135.96|134.46|135.98|134.48|135.94|134.44|12
1626013160000|2021-07-11 14:19:20|135.95|134.45|135.94|134.44|135.95|134.45|135.94|134.44|2
1626013170000|2021-07-11 14:19:30|135.93|134.43|135.93|134.43|135.93|134.43|135.93|134.43|1
1626013180000|2021-07-11 14:19:40|135.92|134.42|135.91|134.41|135.93|134.43|135.91|134.41|6
1626013190000|2021-07-11 14:19:50|135.9|134.4|135.87|134.37|135.9|134.4|135.86|134.36|7
1626013200000|2021-07-11 14:20:00|135.88|134.38|135.83|134.33|135.88|134.38|135.83|134.33|7
1626013210000|2021-07-11 14:20:10|135.82|134.32|135.78|134.28|135.82|134.32|135.78|134.28|4
1626013230000|2021-07-11 14:20:30|135.77|134.27|135.75|134.25|135.78|134.28|135.75|134.25|6
1626013240000|2021-07-11 14:20:40|135.76|134.26|135.77|134.27|135.77|134.27|135.75|134.25|6
1626013250000|2021-07-11 14:20:50|135.78|134.28|135.72|134.22|135.78|134.28|135.72|134.22|8
1626013260000|2021-07-11 14:21:00|135.71|134.21|135.79|134.29|135.79|134.29|135.71|134.21|14
1626013270000|2021-07-11 14:21:10|135.82|134.32|135.86|134.36|135.86|134.36|135.82|134.32|15
1626013280000|2021-07-11 14:21:20|135.87|134.37|135.9|134.4|135.9|134.4|135.86|134.36|12
1626013290000|2021-07-11 14:21:30|135.89|134.39|135.9|134.4|135.91|134.41|135.89|134.39|6
1626013300000|2021-07-11 14:21:40|135.89|134.39|135.87|134.37|135.89|134.39|135.86|134.36|5
1626013310000|2021-07-11 14:21:50|135.86|134.36|135.86|134.36|135.87|134.37|135.86|134.36|3
1626013320000|2021-07-11 14:22:00|135.87|134.37|135.87|134.37|135.87|134.37|135.86|134.36|3
1626013330000|2021-07-11 14:22:10|135.86|134.36|135.86|134.36|135.86|134.36|135.86|134.36|1
1626013340000|2021-07-11 14:22:20|135.85|134.35|135.8|134.3|135.85|134.35|135.8|134.3|5
1626013350000|2021-07-11 14:22:30|135.79|134.29|135.79|134.29|135.79|134.29|135.79|134.29|1
1626013360000|2021-07-11 14:22:40|135.8|134.3|135.8|134.3|135.8|134.3|135.79|134.29|5
1626013370000|2021-07-11 14:22:50|135.79|134.29|135.78|134.28|135.8|134.3|135.78|134.28|5
1626013380000|2021-07-11 14:23:00|135.79|134.29|135.8|134.3|135.8|134.3|135.79|134.29|2
1626013390000|2021-07-11 14:23:10|135.79|134.29|135.79|134.29|135.8|134.3|135.79|134.29|5
1626013400000|2021-07-11 14:23:20|135.8|134.3|135.8|134.3|135.8|134.3|135.79|134.29|7
1626013410000|2021-07-11 14:23:30|135.79|134.29|135.79|134.29|135.8|134.3|135.78|134.28|7
1626013430000|2021-07-11 14:23:50|135.78|134.28|135.77|134.27|135.78|134.28|135.77|134.27|2
1626013440000|2021-07-11 14:24:00|135.76|134.26|135.75|134.25|135.76|134.26|135.74|134.24|8
1626013460000|2021-07-11 14:24:20|135.76|134.26|135.86|134.36|135.87|134.37|135.75|134.25|15
1626013470000|2021-07-11 14:24:30|135.87|134.37|135.87|134.37|135.87|134.37|135.87|134.37|1
1626013480000|2021-07-11 14:24:40|135.88|134.38|135.92|134.42|135.93|134.43|135.87|134.37|13
1626013490000|2021-07-11 14:24:50|135.91|134.41|135.93|134.43|135.93|134.43|135.91|134.41|9
1626013500000|2021-07-11 14:25:00|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|2
1626013510000|2021-07-11 14:25:10|135.9|134.4|135.8|134.3|135.9|134.4|135.8|134.3|11
1626013520000|2021-07-11 14:25:20|135.79|134.29|135.8|134.3|135.8|134.3|135.78|134.28|4
1626013550000|2021-07-11 14:25:50|135.79|134.29|135.8|134.3|135.8|134.3|135.78|134.28|10
1626013560000|2021-07-11 14:26:00|135.79|134.29|135.8|134.3|135.8|134.3|135.79|134.29|8
1626013570000|2021-07-11 14:26:10|135.81|134.31|135.81|134.31|135.81|134.31|135.81|134.31|1
1626013580000|2021-07-11 14:26:20|135.82|134.32|135.79|134.29|135.82|134.32|135.79|134.29|8
1626013590000|2021-07-11 14:26:30|135.8|134.3|135.78|134.28|135.8|134.3|135.78|134.28|5
1626013600000|2021-07-11 14:26:40|135.79|134.29|135.81|134.31|135.82|134.32|135.79|134.29|5
1626013610000|2021-07-11 14:26:50|135.8|134.3|135.78|134.28|135.81|134.31|135.78|134.28|7
1626013620000|2021-07-11 14:27:00|135.77|134.27|135.77|134.27|135.77|134.27|135.76|134.26|3
1626013630000|2021-07-11 14:27:10|135.78|134.28|135.78|134.28|135.79|134.29|135.78|134.28|7
1626013640000|2021-07-11 14:27:20|135.79|134.29|135.8|134.3|135.8|134.3|135.78|134.28|8
1626013650000|2021-07-11 14:27:30|135.79|134.29|135.74|134.24|135.8|134.3|135.73|134.23|11
1626013660000|2021-07-11 14:27:40|135.75|134.25|135.72|134.22|135.75|134.25|135.71|134.21|8
1626013670000|2021-07-11 14:27:50|135.71|134.21|135.71|134.21|135.72|134.22|135.7|134.2|5
1626013680000|2021-07-11 14:28:00|135.73|134.23|135.74|134.24|135.75|134.25|135.72|134.22|6
1626013690000|2021-07-11 14:28:10|135.75|134.25|135.76|134.26|135.76|134.26|135.75|134.25|2
1626013700000|2021-07-11 14:28:20|135.75|134.25|135.76|134.26|135.76|134.26|135.75|134.25|2
1626013710000|2021-07-11 14:28:30|135.78|134.28|135.8|134.3|135.82|134.32|135.78|134.28|9
1626013720000|2021-07-11 14:28:40|135.79|134.29|135.79|134.29|135.79|134.29|135.79|134.29|1
1626013730000|2021-07-11 14:28:50|135.78|134.28|135.77|134.27|135.78|134.28|135.76|134.26|6
1626013740000|2021-07-11 14:29:00|135.76|134.26|135.78|134.28|135.79|134.29|135.75|134.25|6
1626013750000|2021-07-11 14:29:10|135.77|134.27|135.77|134.27|135.77|134.27|135.77|134.27|1
1626013760000|2021-07-11 14:29:20|135.75|134.25|135.74|134.24|135.75|134.25|135.72|134.22|8
1626013770000|2021-07-11 14:29:30|135.75|134.25|135.74|134.24|135.76|134.26|135.73|134.23|7
1626013780000|2021-07-11 14:29:40|135.75|134.25|135.76|134.26|135.76|134.26|135.75|134.25|6
1626013790000|2021-07-11 14:29:50|135.75|134.25|135.75|134.25|135.75|134.25|135.75|134.25|1
1626013800000|2021-07-11 14:30:00|135.76|134.26|135.86|134.36|135.87|134.37|135.76|134.26|14
1626013810000|2021-07-11 14:30:10|135.87|134.37|135.86|134.36|135.87|134.37|135.86|134.36|6
1626013820000|2021-07-11 14:30:20|135.87|134.37|135.89|134.39|135.89|134.39|135.86|134.36|5
1626013830000|2021-07-11 14:30:30|135.88|134.38|135.88|134.38|135.89|134.39|135.87|134.37|9
1626013840000|2021-07-11 14:30:40|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|5
1626013850000|2021-07-11 14:30:50|135.91|134.41|135.97|134.47|135.97|134.47|135.91|134.41|6
1626013860000|2021-07-11 14:31:00|135.98|134.48|135.97|134.47|135.98|134.48|135.96|134.46|12
1626013870000|2021-07-11 14:31:10|135.96|134.46|135.97|134.47|135.97|134.47|135.96|134.46|6
1626013880000|2021-07-11 14:31:20|135.98|134.48|135.97|134.47|135.98|134.48|135.97|134.47|4
1626013890000|2021-07-11 14:31:30|135.98|134.48|135.97|134.47|135.98|134.48|135.97|134.47|2
1626013900000|2021-07-11 14:31:40|135.96|134.46|135.91|134.41|135.96|134.46|135.91|134.41|7
1626013910000|2021-07-11 14:31:50|135.92|134.42|135.9|134.4|135.92|134.42|135.9|134.4|5
1626013920000|2021-07-11 14:32:00|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|6
1626013930000|2021-07-11 14:32:10|135.89|134.39|135.85|134.35|135.89|134.39|135.85|134.35|7
1626013940000|2021-07-11 14:32:20|135.84|134.34|135.84|134.34|135.85|134.35|135.84|134.34|3
1626013950000|2021-07-11 14:32:30|135.83|134.33|135.84|134.34|135.85|134.35|135.83|134.33|4
1626013960000|2021-07-11 14:32:40|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|4
1626013970000|2021-07-11 14:32:50|135.83|134.33|135.81|134.31|135.84|134.34|135.81|134.31|3
1626013980000|2021-07-11 14:33:00|135.82|134.32|135.82|134.32|135.83|134.33|135.81|134.31|11
1626014000000|2021-07-11 14:33:20|135.83|134.33|135.82|134.32|135.83|134.33|135.82|134.32|4
1626014010000|2021-07-11 14:33:30|135.83|134.33|135.82|134.32|135.83|134.33|135.82|134.32|4
1626014020000|2021-07-11 14:33:40|135.83|134.33|135.82|134.32|135.83|134.33|135.82|134.32|2
1626014030000|2021-07-11 14:33:50|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|2
1626014040000|2021-07-11 14:34:00|135.83|134.33|135.82|134.32|135.84|134.34|135.82|134.32|7
1626014050000|2021-07-11 14:34:10|135.83|134.33|135.81|134.31|135.83|134.33|135.81|134.31|3
1626014060000|2021-07-11 14:34:20|135.8|134.3|135.77|134.27|135.8|134.3|135.76|134.26|8
1626014070000|2021-07-11 14:34:30|135.76|134.26|135.72|134.22|135.76|134.26|135.72|134.22|4
1626014080000|2021-07-11 14:34:40|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1626014090000|2021-07-11 14:34:50|135.71|134.21|135.68|134.18|135.71|134.21|135.68|134.18|8
1626014100000|2021-07-11 14:35:00|135.67|134.17|135.62|134.12|135.67|134.17|135.62|134.12|8
1626014110000|2021-07-11 14:35:10|135.61|134.11|135.62|134.12|135.62|134.12|135.61|134.11|2
1626014120000|2021-07-11 14:35:20|135.61|134.11|135.67|134.17|135.7|134.2|135.61|134.11|12
1626014130000|2021-07-11 14:35:30|135.66|134.16|135.65|134.15|135.66|134.16|135.65|134.15|4
1626014140000|2021-07-11 14:35:40|135.66|134.16|135.66|134.16|135.67|134.17|135.66|134.16|7
1626014150000|2021-07-11 14:35:50|135.67|134.17|135.67|134.17|135.68|134.18|135.65|134.15|12
1626014160000|2021-07-11 14:36:00|135.68|134.18|135.72|134.22|135.73|134.23|135.68|134.18|8
1626014170000|2021-07-11 14:36:10|135.73|134.23|135.73|134.23|135.73|134.23|135.72|134.22|5
1626014180000|2021-07-11 14:36:20|135.72|134.22|135.72|134.22|135.72|134.22|135.71|134.21|3
1626014190000|2021-07-11 14:36:30|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1626014200000|2021-07-11 14:36:40|135.69|134.19|135.69|134.19|135.69|134.19|135.69|134.19|1
1626014210000|2021-07-11 14:36:50|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|4
1626014230000|2021-07-11 14:37:10|135.7|134.2|135.7|134.2|135.74|134.24|135.7|134.2|15
1626014240000|2021-07-11 14:37:20|135.71|134.21|135.7|134.2|135.71|134.21|135.69|134.19|6
1626014250000|2021-07-11 14:37:30|135.69|134.19|135.69|134.19|135.71|134.21|135.69|134.19|5
1626014260000|2021-07-11 14:37:40|135.7|134.2|135.69|134.19|135.71|134.21|135.69|134.19|6
1626014270000|2021-07-11 14:37:50|135.7|134.2|135.68|134.18|135.7|134.2|135.68|134.18|7
1626014280000|2021-07-11 14:38:00|135.69|134.19|135.7|134.2|135.7|134.2|135.69|134.19|4
1626014290000|2021-07-11 14:38:10|135.69|134.19|135.76|134.26|135.77|134.27|135.69|134.19|12
1626014300000|2021-07-11 14:38:20|135.77|134.27|135.78|134.28|135.79|134.29|135.76|134.26|7
1626014310000|2021-07-11 14:38:30|135.79|134.29|135.78|134.28|135.81|134.31|135.78|134.28|11
1626014320000|2021-07-11 14:38:40|135.77|134.27|135.79|134.29|135.8|134.3|135.77|134.27|10
1626014330000|2021-07-11 14:38:50|135.78|134.28|135.73|134.23|135.78|134.28|135.73|134.23|5
1626014340000|2021-07-11 14:39:00|135.72|134.22|135.69|134.19|135.72|134.22|135.69|134.19|7
1626014350000|2021-07-11 14:39:10|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|4
1626014360000|2021-07-11 14:39:20|135.68|134.18|135.67|134.17|135.69|134.19|135.67|134.17|4
1626014370000|2021-07-11 14:39:30|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|2
1626014380000|2021-07-11 14:39:40|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1626014400000|2021-07-11 14:40:00|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|4
1626014410000|2021-07-11 14:40:10|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|4
1626014420000|2021-07-11 14:40:20|135.68|134.18|135.72|134.22|135.73|134.23|135.67|134.17|12
1626014430000|2021-07-11 14:40:30|135.73|134.23|135.72|134.22|135.73|134.23|135.72|134.22|4
1626014440000|2021-07-11 14:40:40|135.71|134.21|135.72|134.22|135.73|134.23|135.71|134.21|4
1626014450000|2021-07-11 14:40:50|135.73|134.23|135.7|134.2|135.73|134.23|135.7|134.2|10
1626014460000|2021-07-11 14:41:00|135.69|134.19|135.69|134.19|135.69|134.19|135.69|134.19|1
1626014470000|2021-07-11 14:41:10|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|2
1626014480000|2021-07-11 14:41:20|135.68|134.18|135.72|134.22|135.72|134.22|135.68|134.18|6
1626014490000|2021-07-11 14:41:30|135.71|134.21|135.7|134.2|135.72|134.22|135.7|134.2|10
1626014500000|2021-07-11 14:41:40|135.71|134.21|135.71|134.21|135.72|134.22|135.7|134.2|5
1626014510000|2021-07-11 14:41:50|135.72|134.22|135.71|134.21|135.72|134.22|135.7|134.2|4
1626014520000|2021-07-11 14:42:00|135.7|134.2|135.7|134.2|135.7|134.2|135.7|134.2|1
1626014530000|2021-07-11 14:42:10|135.71|134.21|135.71|134.21|135.72|134.22|135.71|134.21|3
1626014540000|2021-07-11 14:42:20|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|2
1626014550000|2021-07-11 14:42:30|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|4
1626014560000|2021-07-11 14:42:40|135.72|134.22|135.73|134.23|135.73|134.23|135.71|134.21|6
1626014570000|2021-07-11 14:42:50|135.72|134.22|135.72|134.22|135.73|134.23|135.72|134.22|5
1626014580000|2021-07-11 14:43:00|135.73|134.23|135.73|134.23|135.74|134.24|135.72|134.22|5
1626014590000|2021-07-11 14:43:10|135.72|134.22|135.72|134.22|135.72|134.22|135.72|134.22|1
1626014600000|2021-07-11 14:43:20|135.73|134.23|135.7|134.2|135.73|134.23|135.7|134.2|6
1626014620000|2021-07-11 14:43:40|135.69|134.19|135.69|134.19|135.69|134.19|135.69|134.19|1
1626014640000|2021-07-11 14:44:00|135.68|134.18|135.72|134.22|135.73|134.23|135.68|134.18|13
1626014650000|2021-07-11 14:44:10|135.73|134.23|135.73|134.23|135.73|134.23|135.72|134.22|3
1626014660000|2021-07-11 14:44:20|135.74|134.24|135.8|134.3|135.81|134.31|135.74|134.24|7
1626014670000|2021-07-11 14:44:30|135.81|134.31|135.91|134.41|135.91|134.41|135.81|134.31|10
1626014680000|2021-07-11 14:44:40|135.94|134.44|135.87|134.37|136.01|134.51|135.87|134.37|18
1626014690000|2021-07-11 14:44:50|135.86|134.36|135.88|134.38|135.89|134.39|135.84|134.34|17
1626014700000|2021-07-11 14:45:00|135.89|134.39|135.96|134.46|135.96|134.46|135.89|134.39|8
1626014710000|2021-07-11 14:45:10|135.94|134.44|135.85|134.35|135.94|134.44|135.84|134.34|13
1626014720000|2021-07-11 14:45:20|135.82|134.32|135.82|134.32|135.82|134.32|135.81|134.31|5
1626014730000|2021-07-11 14:45:30|135.81|134.31|135.82|134.32|135.83|134.33|135.81|134.31|6
1626014740000|2021-07-11 14:45:40|135.83|134.33|135.82|134.32|135.83|134.33|135.81|134.31|6
1626014750000|2021-07-11 14:45:50|135.81|134.31|135.81|134.31|135.83|134.33|135.81|134.31|11
1626014760000|2021-07-11 14:46:00|135.82|134.32|135.82|134.32|135.82|134.32|135.82|134.32|1
1626014770000|2021-07-11 14:46:10|135.81|134.31|135.77|134.27|135.83|134.33|135.77|134.27|6
1626014780000|2021-07-11 14:46:20|135.78|134.28|135.77|134.27|135.78|134.28|135.77|134.27|6
1626014790000|2021-07-11 14:46:30|135.78|134.28|135.77|134.27|135.78|134.28|135.77|134.27|6
1626014800000|2021-07-11 14:46:40|135.76|134.26|135.75|134.25|135.76|134.26|135.75|134.25|2
1626014810000|2021-07-11 14:46:50|135.74|134.24|135.7|134.2|135.74|134.24|135.7|134.2|5
1626014820000|2021-07-11 14:47:00|135.71|134.21|135.74|134.24|135.75|134.25|135.71|134.21|12
1626014830000|2021-07-11 14:47:10|135.73|134.23|135.71|134.21|135.73|134.23|135.7|134.2|5
1626014850000|2021-07-11 14:47:30|135.7|134.2|135.7|134.2|135.71|134.21|135.7|134.2|5
1626014860000|2021-07-11 14:47:40|135.71|134.21|135.71|134.21|135.71|134.21|135.7|134.2|5
1626014870000|2021-07-11 14:47:50|135.7|134.2|135.7|134.2|135.7|134.2|135.69|134.19|3
1626014880000|2021-07-11 14:48:00|135.71|134.21|135.73|134.23|135.73|134.23|135.71|134.21|5
1626014890000|2021-07-11 14:48:10|135.72|134.22|135.73|134.23|135.73|134.23|135.72|134.22|4
1626014900000|2021-07-11 14:48:20|135.72|134.22|135.72|134.22|135.72|134.22|135.72|134.22|1
1626014910000|2021-07-11 14:48:30|135.73|134.23|135.7|134.2|135.73|134.23|135.7|134.2|4
1626014920000|2021-07-11 14:48:40|135.69|134.19|135.69|134.19|135.7|134.2|135.68|134.18|9
1626014930000|2021-07-11 14:48:50|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|2
1626014940000|2021-07-11 14:49:00|135.68|134.18|135.68|134.18|135.68|134.18|135.68|134.18|1
1626014950000|2021-07-11 14:49:10|135.67|134.17|135.7|134.2|135.71|134.21|135.66|134.16|11
1626014960000|2021-07-11 14:49:20|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|4
1626014970000|2021-07-11 14:49:30|135.71|134.21|135.72|134.22|135.73|134.23|135.71|134.21|4
1626015010000|2021-07-11 14:50:10|135.73|134.23|135.72|134.22|135.73|134.23|135.72|134.22|2
1626015020000|2021-07-11 14:50:20|135.73|134.23|135.77|134.27|135.77|134.27|135.73|134.23|11
1626015030000|2021-07-11 14:50:30|135.76|134.26|135.78|134.28|135.78|134.28|135.76|134.26|3
1626015040000|2021-07-11 14:50:40|135.77|134.27|135.75|134.25|135.77|134.27|135.75|134.25|3
1626015050000|2021-07-11 14:50:50|135.74|134.24|135.76|134.26|135.76|134.26|135.74|134.24|9
1626015060000|2021-07-11 14:51:00|135.78|134.28|135.8|134.3|135.8|134.3|135.78|134.28|5
1626015070000|2021-07-11 14:51:10|135.79|134.29|135.76|134.26|135.79|134.29|135.76|134.26|6
1626015080000|2021-07-11 14:51:20|135.77|134.27|135.76|134.26|135.77|134.27|135.76|134.26|4
1626015090000|2021-07-11 14:51:30|135.75|134.25|135.75|134.25|135.76|134.26|135.75|134.25|3
1626015100000|2021-07-11 14:51:40|135.76|134.26|135.75|134.25|135.76|134.26|135.75|134.25|4
1626015110000|2021-07-11 14:51:50|135.76|134.26|135.74|134.24|135.76|134.26|135.74|134.24|5
1626015120000|2021-07-11 14:52:00|135.73|134.23|135.79|134.29|135.79|134.29|135.73|134.23|12
1626015130000|2021-07-11 14:52:10|135.8|134.3|135.84|134.34|135.84|134.34|135.79|134.29|11
1626015140000|2021-07-11 14:52:20|135.83|134.33|135.81|134.31|135.83|134.33|135.8|134.3|11
1626015150000|2021-07-11 14:52:30|135.82|134.32|135.81|134.31|135.82|134.32|135.81|134.31|8
1626015160000|2021-07-11 14:52:40|135.82|134.32|135.81|134.31|135.82|134.32|135.8|134.3|6
1626015170000|2021-07-11 14:52:50|135.8|134.3|135.82|134.32|135.82|134.32|135.8|134.3|5
1626015180000|2021-07-11 14:53:00|135.81|134.31|135.83|134.33|135.83|134.33|135.81|134.31|7
1626015190000|2021-07-11 14:53:10|135.84|134.34|135.9|134.4|135.9|134.4|135.84|134.34|7
1626015200000|2021-07-11 14:53:20|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|2
1626015210000|2021-07-11 14:53:30|135.89|134.39|135.86|134.36|135.9|134.4|135.86|134.36|8
1626015220000|2021-07-11 14:53:40|135.87|134.37|135.87|134.37|135.87|134.37|135.86|134.36|3
1626015230000|2021-07-11 14:53:50|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|2
1626015260000|2021-07-11 14:54:20|135.86|134.36|135.82|134.32|135.86|134.36|135.82|134.32|5
1626015270000|2021-07-11 14:54:30|135.81|134.31|135.82|134.32|135.82|134.32|135.8|134.3|6
1626015280000|2021-07-11 14:54:40|135.83|134.33|135.84|134.34|135.85|134.35|135.83|134.33|6
1626015290000|2021-07-11 14:54:50|135.83|134.33|135.84|134.34|135.85|134.35|135.83|134.33|8
1626015300000|2021-07-11 14:55:00|135.85|134.35|135.85|134.35|135.86|134.36|135.85|134.35|3
1626015320000|2021-07-11 14:55:20|135.86|134.36|135.86|134.36|135.86|134.36|135.86|134.36|1
1626015330000|2021-07-11 14:55:30|135.85|134.35|135.86|134.36|135.86|134.36|135.85|134.35|2
1626015340000|2021-07-11 14:55:40|135.87|134.37|135.87|134.37|135.87|134.37|135.87|134.37|1
1626015350000|2021-07-11 14:55:50|135.86|134.36|135.87|134.37|135.87|134.37|135.86|134.36|2
1626015360000|2021-07-11 14:56:00|135.88|134.38|135.9|134.4|135.91|134.41|135.88|134.38|6
1626015370000|2021-07-11 14:56:10|135.89|134.39|135.88|134.38|135.89|134.39|135.88|134.38|4
1626015380000|2021-07-11 14:56:20|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|4
1626015390000|2021-07-11 14:56:30|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|2
1626015400000|2021-07-11 14:56:40|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|2
1626015410000|2021-07-11 14:56:50|135.89|134.39|135.93|134.43|135.93|134.43|135.89|134.39|4
1626015420000|2021-07-11 14:57:00|135.94|134.44|136.08|134.58|136.09|134.59|135.94|134.44|13
1626015430000|2021-07-11 14:57:10|136.07|134.57|136.03|134.53|136.09|134.59|136.02|134.52|17
1626015440000|2021-07-11 14:57:20|136.02|134.52|135.98|134.48|136.02|134.52|135.98|134.48|14
1626015450000|2021-07-11 14:57:30|135.99|134.49|135.95|134.45|135.99|134.49|135.95|134.45|9
1626015460000|2021-07-11 14:57:40|135.96|134.46|136.01|134.51|136.02|134.52|135.96|134.46|8
1626015470000|2021-07-11 14:57:50|136|134.5|136.01|134.51|136.01|134.51|136|134.5|4
1626015480000|2021-07-11 14:58:00|136.02|134.52|136.05|134.55|136.05|134.55|136.02|134.52|4
1626015490000|2021-07-11 14:58:10|136.06|134.56|136.05|134.55|136.06|134.56|136.05|134.55|2
1626015500000|2021-07-11 14:58:20|136.04|134.54|135.98|134.48|136.04|134.54|135.98|134.48|11
1626015510000|2021-07-11 14:58:30|135.97|134.47|135.97|134.47|135.98|134.48|135.94|134.44|12
1626015520000|2021-07-11 14:58:40|135.96|134.46|135.95|134.45|135.96|134.46|135.94|134.44|12
1626015530000|2021-07-11 14:58:50|135.96|134.46|135.99|134.49|136|134.5|135.95|134.45|9
1626015540000|2021-07-11 14:59:00|136|134.5|136.05|134.55|136.06|134.56|136|134.5|13
1626015550000|2021-07-11 14:59:10|136.06|134.56|136.08|134.58|136.09|134.59|136.06|134.56|5
1626015560000|2021-07-11 14:59:20|136.09|134.59|136.08|134.58|136.09|134.59|136.08|134.58|2
1626015570000|2021-07-11 14:59:30|136.09|134.59|136.09|134.59|136.09|134.59|136.09|134.59|1
1626015580000|2021-07-11 14:59:40|136.08|134.58|136.09|134.59|136.09|134.59|136.08|134.58|4
1626015600000|2021-07-11 15:00:00|136.08|134.58|136.15|134.65|136.16|134.66|136.08|134.58|10
1626015610000|2021-07-11 15:00:10|136.16|134.66|136.14|134.64|136.16|134.66|136.14|134.64|7
1626015620000|2021-07-11 15:00:20|136.13|134.63|136.12|134.62|136.13|134.63|136.11|134.61|6
1626015630000|2021-07-11 15:00:30|136.11|134.61|136.14|134.64|136.14|134.64|136.11|134.61|5
1626015640000|2021-07-11 15:00:40|136.13|134.63|136.21|134.71|136.21|134.71|136.13|134.63|14
1626015650000|2021-07-11 15:00:50|136.23|134.73|136.18|134.68|136.25|134.75|136.17|134.67|11
1626015660000|2021-07-11 15:01:00|136.17|134.67|136.15|134.65|136.18|134.68|136.15|134.65|5
1626015670000|2021-07-11 15:01:10|136.14|134.64|136.14|134.64|136.14|134.64|136.12|134.62|10
1626015680000|2021-07-11 15:01:20|136.13|134.63|136.09|134.59|136.13|134.63|136.09|134.59|11
1626015690000|2021-07-11 15:01:30|136.08|134.58|136.06|134.56|136.09|134.59|136.06|134.56|7
1626015700000|2021-07-11 15:01:40|136.07|134.57|136.02|134.52|136.07|134.57|136.01|134.51|6
1626015710000|2021-07-11 15:01:50|136.01|134.51|135.97|134.47|136.01|134.51|135.96|134.46|9
1626015720000|2021-07-11 15:02:00|135.96|134.46|135.98|134.48|135.98|134.48|135.96|134.46|9
1626015730000|2021-07-11 15:02:10|135.99|134.49|135.98|134.48|135.99|134.49|135.97|134.47|4
1626015740000|2021-07-11 15:02:20|135.97|134.47|135.96|134.46|135.97|134.47|135.95|134.45|7
1626015750000|2021-07-11 15:02:30|135.95|134.45|135.97|134.47|135.97|134.47|135.95|134.45|3
1626015760000|2021-07-11 15:02:40|135.96|134.46|135.94|134.44|135.96|134.46|135.94|134.44|3
1626015770000|2021-07-11 15:02:50|135.95|134.45|135.87|134.37|135.95|134.45|135.86|134.36|10
1626015780000|2021-07-11 15:03:00|135.86|134.36|135.89|134.39|135.9|134.4|135.85|134.35|14
1626015790000|2021-07-11 15:03:10|135.9|134.4|135.86|134.36|135.91|134.41|135.85|134.35|12
1626015800000|2021-07-11 15:03:20|135.85|134.35|135.86|134.36|135.87|134.37|135.85|134.35|4
1626015810000|2021-07-11 15:03:30|135.85|134.35|135.84|134.34|135.85|134.35|135.84|134.34|4
1626015820000|2021-07-11 15:03:40|135.85|134.35|135.86|134.36|135.87|134.37|135.85|134.35|6
1626015830000|2021-07-11 15:03:50|135.87|134.37|135.87|134.37|135.87|134.37|135.86|134.36|3
1626015840000|2021-07-11 15:04:00|135.88|134.38|135.92|134.42|135.93|134.43|135.88|134.38|11
1626015850000|2021-07-11 15:04:10|135.93|134.43|135.91|134.41|135.93|134.43|135.91|134.41|6
1626015860000|2021-07-11 15:04:20|135.92|134.42|135.95|134.45|135.95|134.45|135.92|134.42|5
1626015870000|2021-07-11 15:04:30|135.97|134.47|135.94|134.44|135.97|134.47|135.94|134.44|8
1626015880000|2021-07-11 15:04:40|135.93|134.43|135.92|134.42|135.93|134.43|135.91|134.41|6
1626015890000|2021-07-11 15:04:50|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|6
1626015900000|2021-07-11 15:05:00|135.93|134.43|135.92|134.42|135.94|134.44|135.92|134.42|6
1626015910000|2021-07-11 15:05:10|135.91|134.41|135.86|134.36|135.91|134.41|135.86|134.36|6
1626015920000|2021-07-11 15:05:20|135.87|134.37|135.86|134.36|135.87|134.37|135.85|134.35|4
1626015930000|2021-07-11 15:05:30|135.85|134.35|135.86|134.36|135.86|134.36|135.85|134.35|12
1626015940000|2021-07-11 15:05:40|135.85|134.35|135.87|134.37|135.87|134.37|135.85|134.35|11
1626015950000|2021-07-11 15:05:50|135.86|134.36|135.86|134.36|135.86|134.36|135.85|134.35|3
1626015960000|2021-07-11 15:06:00|135.85|134.35|135.88|134.38|135.88|134.38|135.85|134.35|5
1626015970000|2021-07-11 15:06:10|135.89|134.39|135.89|134.39|135.91|134.41|135.89|134.39|9
1626015980000|2021-07-11 15:06:20|135.88|134.38|135.89|134.39|135.89|134.39|135.87|134.37|6
1626015990000|2021-07-11 15:06:30|135.88|134.38|135.86|134.36|135.88|134.38|135.86|134.36|5
1626016000000|2021-07-11 15:06:40|135.87|134.37|135.89|134.39|135.89|134.39|135.87|134.37|7
1626016010000|2021-07-11 15:06:50|135.9|134.4|135.92|134.42|135.93|134.43|135.9|134.4|5
1626016020000|2021-07-11 15:07:00|135.93|134.43|135.92|134.42|135.93|134.43|135.92|134.42|2
1626016030000|2021-07-11 15:07:10|135.91|134.41|135.92|134.42|135.92|134.42|135.91|134.41|2
1626016040000|2021-07-11 15:07:20|135.91|134.41|135.92|134.42|135.92|134.42|135.91|134.41|4
1626016050000|2021-07-11 15:07:30|135.91|134.41|135.9|134.4|135.91|134.41|135.89|134.39|6
1626016060000|2021-07-11 15:07:40|135.88|134.38|135.91|134.41|135.91|134.41|135.88|134.38|8
1626016070000|2021-07-11 15:07:50|135.9|134.4|135.91|134.41|135.92|134.42|135.9|134.4|4
1626016080000|2021-07-11 15:08:00|135.92|134.42|135.92|134.42|135.92|134.42|135.91|134.41|5
1626016090000|2021-07-11 15:08:10|135.91|134.41|136.08|134.58|136.09|134.59|135.91|134.41|20
1626016100000|2021-07-11 15:08:20|136.07|134.57|136.05|134.55|136.08|134.58|136.05|134.55|9
1626016110000|2021-07-11 15:08:30|136.06|134.56|136.05|134.55|136.06|134.56|136.04|134.54|11
1626016120000|2021-07-11 15:08:40|136.06|134.56|136.06|134.56|136.06|134.56|136.05|134.55|7
1626016130000|2021-07-11 15:08:50|136.05|134.55|136.02|134.52|136.05|134.55|136.02|134.52|8
1626016140000|2021-07-11 15:09:00|136.04|134.54|136.08|134.58|136.08|134.58|136.04|134.54|13
1626016150000|2021-07-11 15:09:10|136.09|134.59|136.1|134.6|136.1|134.6|136.08|134.58|6
1626016160000|2021-07-11 15:09:20|136.09|134.59|136.06|134.56|136.09|134.59|136.06|134.56|6
1626016170000|2021-07-11 15:09:30|136.05|134.55|136.05|134.55|136.05|134.55|136.03|134.53|5
1626016180000|2021-07-11 15:09:40|136.04|134.54|136.05|134.55|136.06|134.56|136.01|134.51|10
1626016190000|2021-07-11 15:09:50|136.04|134.54|136.06|134.56|136.07|134.57|136.04|134.54|9
1626016200000|2021-07-11 15:10:00|136.05|134.55|136.05|134.55|136.06|134.56|136.05|134.55|5
1626016210000|2021-07-11 15:10:10|136.06|134.56|136.06|134.56|136.06|134.56|136.05|134.55|5
1626016220000|2021-07-11 15:10:20|136.07|134.57|136.07|134.57|136.09|134.59|136.06|134.56|9
1626016230000|2021-07-11 15:10:30|136.08|134.58|136.07|134.57|136.08|134.58|136.04|134.54|11
1626016240000|2021-07-11 15:10:40|136.06|134.56|136.09|134.59|136.09|134.59|136.06|134.56|8
1626016250000|2021-07-11 15:10:50|136.08|134.58|136.12|134.62|136.12|134.62|136.08|134.58|9
1626016260000|2021-07-11 15:11:00|136.13|134.63|136.12|134.62|136.13|134.63|136.12|134.62|2
1626016270000|2021-07-11 15:11:10|136.11|134.61|136.11|134.61|136.12|134.62|136.11|134.61|5
1626016280000|2021-07-11 15:11:20|136.12|134.62|136.11|134.61|136.12|134.62|136.1|134.6|8
1626016290000|2021-07-11 15:11:30|136.12|134.62|136.11|134.61|136.12|134.62|136.1|134.6|6
1626016300000|2021-07-11 15:11:40|136.12|134.62|136.14|134.64|136.16|134.66|136.12|134.62|12
1626016310000|2021-07-11 15:11:50|136.15|134.65|136.12|134.62|136.15|134.65|136.12|134.62|6
1626016320000|2021-07-11 15:12:00|136.13|134.63|136.14|134.64|136.14|134.64|136.11|134.61|6
1626016330000|2021-07-11 15:12:10|136.13|134.63|136.14|134.64|136.14|134.64|136.12|134.62|8
1626016340000|2021-07-11 15:12:20|136.13|134.63|136.14|134.64|136.14|134.64|136.13|134.63|12
1626016350000|2021-07-11 15:12:30|136.13|134.63|136.14|134.64|136.15|134.65|136.13|134.63|9
1626016360000|2021-07-11 15:12:40|136.13|134.63|136.13|134.63|136.13|134.63|136.13|134.63|1
1626016370000|2021-07-11 15:12:50|136.14|134.64|136.16|134.66|136.16|134.66|136.14|134.64|3
1626016380000|2021-07-11 15:13:00|136.17|134.67|136.17|134.67|136.17|134.67|136.17|134.67|1
1626016390000|2021-07-11 15:13:10|136.18|134.68|136.2|134.7|136.2|134.7|136.17|134.67|5
1626016400000|2021-07-11 15:13:20|136.19|134.69|136.21|134.71|136.21|134.71|136.19|134.69|4
1626016410000|2021-07-11 15:13:30|136.2|134.7|136.16|134.66|136.2|134.7|136.16|134.66|6
1626016420000|2021-07-11 15:13:40|136.17|134.67|136.21|134.71|136.21|134.71|136.16|134.66|7
1626016430000|2021-07-11 15:13:50|136.22|134.72|136.23|134.73|136.23|134.73|136.21|134.71|6
1626016440000|2021-07-11 15:14:00|136.22|134.72|136.24|134.74|136.24|134.74|136.22|134.72|5
1626016450000|2021-07-11 15:14:10|136.25|134.75|136.29|134.79|136.3|134.8|136.25|134.75|9
1626016460000|2021-07-11 15:14:20|136.28|134.78|136.3|134.8|136.3|134.8|136.28|134.78|3
1626016470000|2021-07-11 15:14:30|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|4
1626016480000|2021-07-11 15:14:40|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|2
1626016490000|2021-07-11 15:14:50|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|4
1626016500000|2021-07-11 15:15:00|136.31|134.81|136.33|134.83|136.33|134.83|136.31|134.81|7
1626016510000|2021-07-11 15:15:10|136.32|134.82|136.33|134.83|136.33|134.83|136.32|134.82|4
1626016520000|2021-07-11 15:15:20|136.34|134.84|136.32|134.82|136.34|134.84|136.31|134.81|7
1626016530000|2021-07-11 15:15:30|136.33|134.83|136.37|134.87|136.37|134.87|136.33|134.83|6
1626016540000|2021-07-11 15:15:40|136.38|134.88|136.38|134.88|136.39|134.89|136.37|134.87|11
1626016550000|2021-07-11 15:15:50|136.39|134.89|136.41|134.91|136.41|134.91|136.38|134.88|16
1626016560000|2021-07-11 15:16:00|136.42|134.92|136.47|134.97|136.47|134.97|136.42|134.92|5
1626016570000|2021-07-11 15:16:10|136.46|134.96|136.39|134.89|136.46|134.96|136.39|134.89|9
1626016580000|2021-07-11 15:16:20|136.38|134.88|136.43|134.93|136.43|134.93|136.38|134.88|5
1626016590000|2021-07-11 15:16:30|136.42|134.92|136.46|134.96|136.46|134.96|136.42|134.92|8
1626016600000|2021-07-11 15:16:40|136.45|134.95|136.44|134.94|136.45|134.95|136.42|134.92|11
1626016610000|2021-07-11 15:16:50|136.43|134.93|136.45|134.95|136.45|134.95|136.43|134.93|5
1626016620000|2021-07-11 15:17:00|136.44|134.94|136.46|134.96|136.46|134.96|136.44|134.94|7
1626016630000|2021-07-11 15:17:10|136.45|134.95|136.42|134.92|136.45|134.95|136.42|134.92|8
1626016640000|2021-07-11 15:17:20|136.4|134.9|136.37|134.87|136.4|134.9|136.37|134.87|6
1626016650000|2021-07-11 15:17:30|136.38|134.88|136.37|134.87|136.38|134.88|136.36|134.86|6
1626016660000|2021-07-11 15:17:40|136.38|134.88|136.38|134.88|136.38|134.88|136.36|134.86|9
1626016670000|2021-07-11 15:17:50|136.37|134.87|136.38|134.88|136.39|134.89|136.37|134.87|10
1626016680000|2021-07-11 15:18:00|136.39|134.89|136.39|134.89|136.39|134.89|136.38|134.88|11
1626016690000|2021-07-11 15:18:10|136.4|134.9|136.4|134.9|136.4|134.9|136.39|134.89|5
1626016700000|2021-07-11 15:18:20|136.41|134.91|136.4|134.9|136.41|134.91|136.4|134.9|2
1626016720000|2021-07-11 15:18:40|136.39|134.89|136.38|134.88|136.4|134.9|136.38|134.88|4
1626016730000|2021-07-11 15:18:50|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|2
1626016740000|2021-07-11 15:19:00|136.39|134.89|136.37|134.87|136.39|134.89|136.36|134.86|5
1626016750000|2021-07-11 15:19:10|136.36|134.86|136.35|134.85|136.36|134.86|136.35|134.85|4
1626016760000|2021-07-11 15:19:20|136.36|134.86|136.36|134.86|136.36|134.86|136.36|134.86|1
1626016770000|2021-07-11 15:19:30|136.35|134.85|136.36|134.86|136.36|134.86|136.35|134.85|2
1626016780000|2021-07-11 15:19:40|136.35|134.85|136.35|134.85|136.36|134.86|136.35|134.85|5
1626016790000|2021-07-11 15:19:50|136.34|134.84|136.34|134.84|136.35|134.85|136.34|134.84|5
1626016800000|2021-07-11 15:20:00|136.35|134.85|136.35|134.85|136.35|134.85|136.34|134.84|5
1626016810000|2021-07-11 15:20:10|136.36|134.86|136.35|134.85|136.36|134.86|136.35|134.85|2
1626016820000|2021-07-11 15:20:20|136.34|134.84|136.34|134.84|136.35|134.85|136.34|134.84|5
1626016830000|2021-07-11 15:20:30|136.32|134.82|136.27|134.77|136.32|134.82|136.27|134.77|4
1626016840000|2021-07-11 15:20:40|136.28|134.78|136.28|134.78|136.3|134.8|136.28|134.78|7
1626016850000|2021-07-11 15:20:50|136.29|134.79|136.29|134.79|136.3|134.8|136.28|134.78|8
1626016860000|2021-07-11 15:21:00|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|6
1626016870000|2021-07-11 15:21:10|136.3|134.8|136.28|134.78|136.31|134.81|136.28|134.78|7
1626016880000|2021-07-11 15:21:20|136.29|134.79|136.25|134.75|136.29|134.79|136.25|134.75|5
1626016890000|2021-07-11 15:21:30|136.24|134.74|136.25|134.75|136.25|134.75|136.21|134.71|10
1626016900000|2021-07-11 15:21:40|136.24|134.74|136.24|134.74|136.24|134.74|136.24|134.74|1
1626016910000|2021-07-11 15:21:50|136.23|134.73|136.23|134.73|136.24|134.74|136.22|134.72|5
1626016920000|2021-07-11 15:22:00|136.24|134.74|136.27|134.77|136.27|134.77|136.24|134.74|6
1626016930000|2021-07-11 15:22:10|136.25|134.75|136.25|134.75|136.26|134.76|136.25|134.75|3
1626016940000|2021-07-11 15:22:20|136.26|134.76|136.27|134.77|136.28|134.78|136.26|134.76|3
1626016950000|2021-07-11 15:22:30|136.26|134.76|136.27|134.77|136.27|134.77|136.26|134.76|4
1626016960000|2021-07-11 15:22:40|136.26|134.76|136.26|134.76|136.27|134.77|136.25|134.75|7
1626016970000|2021-07-11 15:22:50|136.25|134.75|136.26|134.76|136.27|134.77|136.25|134.75|8
1626016990000|2021-07-11 15:23:10|136.27|134.77|136.28|134.78|136.29|134.79|136.27|134.77|4
1626017000000|2021-07-11 15:23:20|136.29|134.79|136.28|134.78|136.3|134.8|136.28|134.78|8
1626017010000|2021-07-11 15:23:30|136.29|134.79|136.3|134.8|136.3|134.8|136.28|134.78|4
1626017020000|2021-07-11 15:23:40|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|2
1626017030000|2021-07-11 15:23:50|136.31|134.81|136.31|134.81|136.31|134.81|136.3|134.8|3
1626017040000|2021-07-11 15:24:00|136.3|134.8|136.3|134.8|136.31|134.81|136.29|134.79|7
1626017050000|2021-07-11 15:24:10|136.31|134.81|136.31|134.81|136.31|134.81|136.3|134.8|3
1626017060000|2021-07-11 15:24:20|136.3|134.8|136.3|134.8|136.31|134.81|136.3|134.8|3
1626017070000|2021-07-11 15:24:30|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|2
1626017080000|2021-07-11 15:24:40|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|3
1626017100000|2021-07-11 15:25:00|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|6
1626017110000|2021-07-11 15:25:10|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|4
1626017120000|2021-07-11 15:25:20|136.3|134.8|136.3|134.8|136.31|134.81|136.3|134.8|3
1626017130000|2021-07-11 15:25:30|136.31|134.81|136.31|134.81|136.31|134.81|136.3|134.8|3
1626017140000|2021-07-11 15:25:40|136.3|134.8|136.29|134.79|136.31|134.81|136.29|134.79|4
1626017150000|2021-07-11 15:25:50|136.28|134.78|136.28|134.78|136.29|134.79|136.28|134.78|3
1626017160000|2021-07-11 15:26:00|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|6
1626017170000|2021-07-11 15:26:10|136.29|134.79|136.29|134.79|136.29|134.79|136.29|134.79|1
1626017180000|2021-07-11 15:26:20|136.3|134.8|136.3|134.8|136.3|134.8|136.3|134.8|1
1626017190000|2021-07-11 15:26:30|136.29|134.79|136.29|134.79|136.3|134.8|136.29|134.79|3
1626017200000|2021-07-11 15:26:40|136.28|134.78|136.28|134.78|136.29|134.79|136.28|134.78|5
1626017210000|2021-07-11 15:26:50|136.27|134.77|136.27|134.77|136.28|134.78|136.25|134.75|11
1626017220000|2021-07-11 15:27:00|136.28|134.78|136.26|134.76|136.28|134.78|136.26|134.76|5
1626017240000|2021-07-11 15:27:20|136.25|134.75|136.25|134.75|136.26|134.76|136.24|134.74|5
1626017250000|2021-07-11 15:27:30|136.24|134.74|136.25|134.75|136.25|134.75|136.24|134.74|4
1626017260000|2021-07-11 15:27:40|136.24|134.74|136.25|134.75|136.25|134.75|136.24|134.74|6
1626017270000|2021-07-11 15:27:50|136.26|134.76|136.26|134.76|136.26|134.76|136.26|134.76|1
1626017280000|2021-07-11 15:28:00|136.27|134.77|136.29|134.79|136.29|134.79|136.27|134.77|2
1626017290000|2021-07-11 15:28:10|136.3|134.8|136.32|134.82|136.32|134.82|136.29|134.79|6
1626017300000|2021-07-11 15:28:20|136.33|134.83|136.34|134.84|136.34|134.84|136.33|134.83|4
1626017310000|2021-07-11 15:28:30|136.36|134.86|136.37|134.87|136.37|134.87|136.36|134.86|2
1626017320000|2021-07-11 15:28:40|136.36|134.86|136.36|134.86|136.37|134.87|136.36|134.86|5
1626017330000|2021-07-11 15:28:50|136.37|134.87|136.32|134.82|136.37|134.87|136.32|134.82|7
1626017340000|2021-07-11 15:29:00|136.31|134.81|136.34|134.84|136.34|134.84|136.31|134.81|8
1626017350000|2021-07-11 15:29:10|136.33|134.83|136.37|134.87|136.37|134.87|136.33|134.83|8
1626017360000|2021-07-11 15:29:20|136.38|134.88|136.38|134.88|136.38|134.88|136.37|134.87|3
1626017370000|2021-07-11 15:29:30|136.37|134.87|136.38|134.88|136.38|134.88|136.37|134.87|2
1626017380000|2021-07-11 15:29:40|136.36|134.86|136.38|134.88|136.39|134.89|136.36|134.86|7
1626017390000|2021-07-11 15:29:50|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|3
1626017400000|2021-07-11 15:30:00|136.42|134.92|136.46|134.96|136.47|134.97|136.42|134.92|5
1626017410000|2021-07-11 15:30:10|136.45|134.95|136.47|134.97|136.47|134.97|136.45|134.95|7
1626017420000|2021-07-11 15:30:20|136.46|134.96|136.48|134.98|136.48|134.98|136.46|134.96|5
1626017430000|2021-07-11 15:30:30|136.47|134.97|136.47|134.97|136.47|134.97|136.46|134.96|3
1626017450000|2021-07-11 15:30:50|136.46|134.96|136.44|134.94|136.46|134.96|136.43|134.93|11
1626017460000|2021-07-11 15:31:00|136.43|134.93|136.41|134.91|136.43|134.93|136.4|134.9|9
1626017470000|2021-07-11 15:31:10|136.4|134.9|136.36|134.86|136.41|134.91|136.36|134.86|9
1626017480000|2021-07-11 15:31:20|136.35|134.85|136.36|134.86|136.36|134.86|136.35|134.85|4
1626017490000|2021-07-11 15:31:30|136.35|134.85|136.36|134.86|136.37|134.87|136.35|134.85|10
1626017500000|2021-07-11 15:31:40|136.35|134.85|136.33|134.83|136.36|134.86|136.33|134.83|7
1626017510000|2021-07-11 15:31:50|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|3
1626017520000|2021-07-11 15:32:00|136.32|134.82|136.35|134.85|136.35|134.85|136.31|134.81|6
1626017530000|2021-07-11 15:32:10|136.34|134.84|136.34|134.84|136.34|134.84|136.34|134.84|1
1626017540000|2021-07-11 15:32:20|136.33|134.83|136.29|134.79|136.34|134.84|136.29|134.79|9
1626017550000|2021-07-11 15:32:30|136.3|134.8|136.31|134.81|136.31|134.81|136.29|134.79|4
1626017560000|2021-07-11 15:32:40|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|4
1626017570000|2021-07-11 15:32:50|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|4
1626017580000|2021-07-11 15:33:00|136.32|134.82|136.32|134.82|136.33|134.83|136.32|134.82|3
1626017590000|2021-07-11 15:33:10|136.33|134.83|136.32|134.82|136.34|134.84|136.32|134.82|6
1626017600000|2021-07-11 15:33:20|136.31|134.81|136.32|134.82|136.33|134.83|136.31|134.81|4
1626017610000|2021-07-11 15:33:30|136.31|134.81|136.3|134.8|136.31|134.81|136.3|134.8|4
1626017620000|2021-07-11 15:33:40|136.29|134.79|136.3|134.8|136.3|134.8|136.29|134.79|4
1626017640000|2021-07-11 15:34:00|136.29|134.79|136.28|134.78|136.3|134.8|136.28|134.78|6
1626017650000|2021-07-11 15:34:10|136.29|134.79|136.25|134.75|136.29|134.79|136.25|134.75|7
1626017660000|2021-07-11 15:34:20|136.26|134.76|136.27|134.77|136.28|134.78|136.26|134.76|6
1626017670000|2021-07-11 15:34:30|136.28|134.78|136.3|134.8|136.3|134.8|136.28|134.78|3
1626017690000|2021-07-11 15:34:50|136.31|134.81|136.29|134.79|136.31|134.81|136.28|134.78|7
1626017700000|2021-07-11 15:35:00|136.28|134.78|136.29|134.79|136.29|134.79|136.27|134.77|5
1626017710000|2021-07-11 15:35:10|136.28|134.78|136.25|134.75|136.29|134.79|136.25|134.75|5
1626017720000|2021-07-11 15:35:20|136.26|134.76|136.24|134.74|136.26|134.76|136.23|134.73|4
1626017730000|2021-07-11 15:35:30|136.23|134.73|136.21|134.71|136.23|134.73|136.21|134.71|2
1626017740000|2021-07-11 15:35:40|136.22|134.72|136.23|134.73|136.24|134.74|136.21|134.71|7
1626017750000|2021-07-11 15:35:50|136.24|134.74|136.24|134.74|136.24|134.74|136.22|134.72|7
1626017760000|2021-07-11 15:36:00|136.23|134.73|136.22|134.72|136.24|134.74|136.22|134.72|12
1626017770000|2021-07-11 15:36:10|136.23|134.73|136.21|134.71|136.23|134.73|136.21|134.71|3
1626017780000|2021-07-11 15:36:20|136.22|134.72|136.19|134.69|136.22|134.72|136.19|134.69|7
1626017790000|2021-07-11 15:36:30|136.2|134.7|136.18|134.68|136.2|134.7|136.18|134.68|9
1626017800000|2021-07-11 15:36:40|136.17|134.67|136.17|134.67|136.18|134.68|136.17|134.67|3
1626017810000|2021-07-11 15:36:50|136.18|134.68|136.18|134.68|136.18|134.68|136.17|134.67|3
1626017820000|2021-07-11 15:37:00|136.19|134.69|136.22|134.72|136.22|134.72|136.19|134.69|8
1626017830000|2021-07-11 15:37:10|136.23|134.73|136.21|134.71|136.23|134.73|136.21|134.71|5
1626017840000|2021-07-11 15:37:20|136.22|134.72|136.22|134.72|136.22|134.72|136.22|134.72|1
1626017850000|2021-07-11 15:37:30|136.21|134.71|136.2|134.7|136.22|134.72|136.2|134.7|6
1626017860000|2021-07-11 15:37:40|136.21|134.71|136.19|134.69|136.21|134.71|136.19|134.69|2
1626017870000|2021-07-11 15:37:50|136.2|134.7|136.18|134.68|136.2|134.7|136.18|134.68|3
1626017880000|2021-07-11 15:38:00|136.19|134.69|136.18|134.68|136.19|134.69|136.18|134.68|2
1626017890000|2021-07-11 15:38:10|136.17|134.67|136.16|134.66|136.17|134.67|136.15|134.65|3
1626017900000|2021-07-11 15:38:20|136.17|134.67|136.15|134.65|136.17|134.67|136.15|134.65|3
1626017910000|2021-07-11 15:38:30|136.16|134.66|136.13|134.63|136.18|134.68|136.13|134.63|11
1626017920000|2021-07-11 15:38:40|136.14|134.64|136.12|134.62|136.14|134.64|136.11|134.61|6
1626017930000|2021-07-11 15:38:50|136.11|134.61|136.12|134.62|136.13|134.63|136.11|134.61|8
1626017940000|2021-07-11 15:39:00|136.13|134.63|136.15|134.65|136.15|134.65|136.12|134.62|5
1626017950000|2021-07-11 15:39:10|136.16|134.66|136.16|134.66|136.16|134.66|136.16|134.66|1
1626017960000|2021-07-11 15:39:20|136.17|134.67|136.17|134.67|136.17|134.67|136.16|134.66|3
1626017970000|2021-07-11 15:39:30|136.18|134.68|136.19|134.69|136.19|134.69|136.18|134.68|4
1626017980000|2021-07-11 15:39:40|136.18|134.68|136.18|134.68|136.18|134.68|136.18|134.68|1
1626017990000|2021-07-11 15:39:50|136.17|134.67|136.18|134.68|136.18|134.68|136.17|134.67|4
1626018000000|2021-07-11 15:40:00|136.17|134.67|136.18|134.68|136.18|134.68|136.17|134.67|4
1626018010000|2021-07-11 15:40:10|136.17|134.67|136.16|134.66|136.17|134.67|136.16|134.66|6
1626018020000|2021-07-11 15:40:20|136.17|134.67|136.17|134.67|136.17|134.67|136.17|134.67|1
1626018030000|2021-07-11 15:40:30|136.16|134.66|136.16|134.66|136.17|134.67|136.16|134.66|5
1626018040000|2021-07-11 15:40:40|136.17|134.67|136.16|134.66|136.17|134.67|136.16|134.66|2
1626018050000|2021-07-11 15:40:50|136.17|134.67|136.17|134.67|136.17|134.67|136.16|134.66|3
1626018060000|2021-07-11 15:41:00|136.18|134.68|136.14|134.64|136.2|134.7|136.14|134.64|12
1626018070000|2021-07-11 15:41:10|136.13|134.63|136.12|134.62|136.14|134.64|136.12|134.62|4
1626018080000|2021-07-11 15:41:20|136.13|134.63|136.11|134.61|136.13|134.63|136.11|134.61|11
1626018090000|2021-07-11 15:41:30|136.12|134.62|136.09|134.59|136.12|134.62|136.09|134.59|5
1626018100000|2021-07-11 15:41:40|136.11|134.61|136.09|134.59|136.11|134.61|136.08|134.58|7
1626018110000|2021-07-11 15:41:50|136.08|134.58|136.09|134.59|136.09|134.59|136.08|134.58|2
1626018120000|2021-07-11 15:42:00|136.1|134.6|136.11|134.61|136.12|134.62|136.08|134.58|9
1626018130000|2021-07-11 15:42:10|136.12|134.62|136.1|134.6|136.12|134.62|136.1|134.6|5
1626018140000|2021-07-11 15:42:20|136.11|134.61|136.11|134.61|136.11|134.61|136.11|134.61|1
1626018150000|2021-07-11 15:42:30|136.12|134.62|136.11|134.61|136.13|134.63|136.11|134.61|6
1626018160000|2021-07-11 15:42:40|136.12|134.62|136.12|134.62|136.12|134.62|136.11|134.61|3
1626018170000|2021-07-11 15:42:50|136.11|134.61|136.1|134.6|136.12|134.62|136.1|134.6|4
1626018180000|2021-07-11 15:43:00|136.11|134.61|136.11|134.61|136.11|134.61|136.11|134.61|1
1626018190000|2021-07-11 15:43:10|136.12|134.62|136.14|134.64|136.14|134.64|136.12|134.62|5
1626018200000|2021-07-11 15:43:20|136.13|134.63|136.13|134.63|136.13|134.63|136.12|134.62|3
1626018210000|2021-07-11 15:43:30|136.14|134.64|136.13|134.63|136.14|134.64|136.13|134.63|2
1626018220000|2021-07-11 15:43:40|136.14|134.64|136.14|134.64|136.14|134.64|136.14|134.64|1
1626018230000|2021-07-11 15:43:50|136.15|134.65|136.16|134.66|136.16|134.66|136.13|134.63|14
1626018240000|2021-07-11 15:44:00|136.15|134.65|136.15|134.65|136.15|134.65|136.14|134.64|5
1626018250000|2021-07-11 15:44:10|136.14|134.64|136.13|134.63|136.14|134.64|136.13|134.63|4
1626018260000|2021-07-11 15:44:20|136.14|134.64|136.11|134.61|136.14|134.64|136.1|134.6|8
1626018270000|2021-07-11 15:44:30|136.1|134.6|136.07|134.57|136.1|134.6|136.06|134.56|10
1626018280000|2021-07-11 15:44:40|136.06|134.56|136.08|134.58|136.08|134.58|136.05|134.55|6
1626018290000|2021-07-11 15:44:50|136.09|134.59|136.1|134.6|136.12|134.62|136.08|134.58|14
1626018300000|2021-07-11 15:45:00|136.09|134.59|136.11|134.61|136.12|134.62|136.09|134.59|9
1626018330000|2021-07-11 15:45:30|136.12|134.62|136.11|134.61|136.12|134.62|136.11|134.61|2
1626018350000|2021-07-11 15:45:50|136.12|134.62|136.1|134.6|136.12|134.62|136.1|134.6|3
1626018360000|2021-07-11 15:46:00|136.11|134.61|136.12|134.62|136.12|134.62|136.11|134.61|2
1626018370000|2021-07-11 15:46:10|136.13|134.63|136.13|134.63|136.13|134.63|136.13|134.63|1
1626018380000|2021-07-11 15:46:20|136.12|134.62|136.12|134.62|136.13|134.63|136.12|134.62|7
1626018390000|2021-07-11 15:46:30|136.13|134.63|136.16|134.66|136.16|134.66|136.13|134.63|3
1626018400000|2021-07-11 15:46:40|136.17|134.67|136.13|134.63|136.19|134.69|136.13|134.63|10
1626018410000|2021-07-11 15:46:50|136.14|134.64|136.2|134.7|136.21|134.71|136.14|134.64|5
1626018420000|2021-07-11 15:47:00|136.18|134.68|136.17|134.67|136.18|134.68|136.16|134.66|4
1626018430000|2021-07-11 15:47:10|136.16|134.66|136.17|134.67|136.17|134.67|136.16|134.66|4
1626018440000|2021-07-11 15:47:20|136.18|134.68|136.18|134.68|136.18|134.68|136.18|134.68|1
1626018450000|2021-07-11 15:47:30|136.17|134.67|136.12|134.62|136.17|134.67|136.12|134.62|6
1626018460000|2021-07-11 15:47:40|136.11|134.61|136.11|134.61|136.12|134.62|136.11|134.61|5
1626018480000|2021-07-11 15:48:00|136.08|134.58|136.03|134.53|136.08|134.58|135.91|134.41|15
1626018490000|2021-07-11 15:48:10|136.04|134.54|135.78|134.28|136.06|134.56|135.78|134.28|20
1626018500000|2021-07-11 15:48:20|135.77|134.27|135.8|134.3|135.8|134.3|135.76|134.26|9
1626018510000|2021-07-11 15:48:30|135.79|134.29|135.79|134.29|135.8|134.3|135.79|134.29|5
1626018520000|2021-07-11 15:48:40|135.8|134.3|135.79|134.29|135.8|134.3|135.77|134.27|6
1626018530000|2021-07-11 15:48:50|135.8|134.3|135.78|134.28|135.83|134.33|135.78|134.28|10
1626018540000|2021-07-11 15:49:00|135.8|134.3|135.87|134.37|135.87|134.37|135.8|134.3|8
1626018550000|2021-07-11 15:49:10|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|6
1626018560000|2021-07-11 15:49:20|135.88|134.38|135.9|134.4|135.9|134.4|135.87|134.37|11
1626018570000|2021-07-11 15:49:30|135.89|134.39|135.89|134.39|135.89|134.39|135.89|134.39|1
1626018580000|2021-07-11 15:49:40|135.81|134.31|135.68|134.18|135.81|134.31|135.68|134.18|11
1626018590000|2021-07-11 15:49:50|135.69|134.19|135.72|134.22|135.73|134.23|135.68|134.18|12
1626018600000|2021-07-11 15:50:00|135.71|134.21|135.71|134.21|135.71|134.21|135.7|134.2|3
1626018610000|2021-07-11 15:50:10|135.7|134.2|135.72|134.22|135.72|134.22|135.7|134.2|11
1626018620000|2021-07-11 15:50:20|135.71|134.21|135.77|134.27|135.79|134.29|135.7|134.2|11
1626018630000|2021-07-11 15:50:30|135.78|134.28|135.73|134.23|135.78|134.28|135.73|134.23|7
1626018640000|2021-07-11 15:50:40|135.74|134.24|135.74|134.24|135.74|134.24|135.74|134.24|1
1626018650000|2021-07-11 15:50:50|135.73|134.23|135.73|134.23|135.74|134.24|135.73|134.23|3
1626018660000|2021-07-11 15:51:00|135.74|134.24|135.76|134.26|135.77|134.27|135.74|134.24|6
1626018670000|2021-07-11 15:51:10|135.77|134.27|135.8|134.3|135.8|134.3|135.76|134.26|6
1626018680000|2021-07-11 15:51:20|135.81|134.31|135.81|134.31|135.81|134.31|135.8|134.3|7
1626018690000|2021-07-11 15:51:30|135.8|134.3|135.8|134.3|135.81|134.31|135.79|134.29|11
1626018700000|2021-07-11 15:51:40|135.81|134.31|135.83|134.33|135.83|134.33|135.81|134.31|7
1626018710000|2021-07-11 15:51:50|135.82|134.32|135.84|134.34|135.84|134.34|135.82|134.32|11
1626018720000|2021-07-11 15:52:00|135.83|134.33|135.83|134.33|135.83|134.33|135.83|134.33|1
1626018730000|2021-07-11 15:52:10|135.85|134.35|135.94|134.44|135.94|134.44|135.85|134.35|6
1626018740000|2021-07-11 15:52:20|135.93|134.43|135.9|134.4|135.94|134.44|135.89|134.39|7
1626018750000|2021-07-11 15:52:30|135.89|134.39|135.87|134.37|135.89|134.39|135.85|134.35|9
1626018760000|2021-07-11 15:52:40|135.86|134.36|135.87|134.37|135.87|134.37|135.86|134.36|4
1626018770000|2021-07-11 15:52:50|135.86|134.36|135.85|134.35|135.88|134.38|135.85|134.35|7
1626018780000|2021-07-11 15:53:00|135.86|134.36|135.84|134.34|135.86|134.36|135.83|134.33|7
1626018790000|2021-07-11 15:53:10|135.83|134.33|135.72|134.22|135.83|134.33|135.72|134.22|10
1626018800000|2021-07-11 15:53:20|135.71|134.21|135.71|134.21|135.72|134.22|135.71|134.21|3
1626018810000|2021-07-11 15:53:30|135.7|134.2|135.69|134.19|135.7|134.2|135.68|134.18|6
1626018820000|2021-07-11 15:53:40|135.7|134.2|135.71|134.21|135.72|134.22|135.7|134.2|6
1626018830000|2021-07-11 15:53:50|135.72|134.22|135.78|134.28|135.78|134.28|135.72|134.22|5
1626018840000|2021-07-11 15:54:00|135.79|134.29|135.82|134.32|135.82|134.32|135.78|134.28|10
1626018850000|2021-07-11 15:54:10|135.83|134.33|135.81|134.31|135.83|134.33|135.81|134.31|4
1626018860000|2021-07-11 15:54:20|135.82|134.32|135.79|134.29|135.82|134.32|135.74|134.24|14
1626018870000|2021-07-11 15:54:30|135.77|134.27|135.77|134.27|135.78|134.28|135.77|134.27|3
1626018880000|2021-07-11 15:54:40|135.78|134.28|135.83|134.33|135.83|134.33|135.78|134.28|12
1626018890000|2021-07-11 15:54:50|135.82|134.32|135.82|134.32|135.83|134.33|135.81|134.31|5
1626018900000|2021-07-11 15:55:00|135.81|134.31|135.82|134.32|135.82|134.32|135.81|134.31|6
1626018910000|2021-07-11 15:55:10|135.81|134.31|135.79|134.29|135.81|134.31|135.79|134.29|3
1626018920000|2021-07-11 15:55:20|135.8|134.3|135.79|134.29|135.8|134.3|135.78|134.28|8
1626018930000|2021-07-11 15:55:30|135.78|134.28|135.79|134.29|135.79|134.29|135.78|134.28|4
1626018940000|2021-07-11 15:55:40|135.8|134.3|135.78|134.28|135.8|134.3|135.78|134.28|11
1626018950000|2021-07-11 15:55:50|135.79|134.29|135.79|134.29|135.79|134.29|135.78|134.28|5
1626018960000|2021-07-11 15:56:00|135.78|134.28|135.83|134.33|135.83|134.33|135.78|134.28|5
1626018970000|2021-07-11 15:56:10|135.82|134.32|135.83|134.33|135.84|134.34|135.82|134.32|4
1626018980000|2021-07-11 15:56:20|135.82|134.32|135.8|134.3|135.83|134.33|135.8|134.3|9
1626018990000|2021-07-11 15:56:30|135.79|134.29|135.82|134.32|135.83|134.33|135.79|134.29|7
1626019000000|2021-07-11 15:56:40|135.81|134.31|135.81|134.31|135.82|134.32|135.81|134.31|3
1626019010000|2021-07-11 15:56:50|135.8|134.3|135.8|134.3|135.81|134.31|135.8|134.3|3
1626019020000|2021-07-11 15:57:00|135.81|134.31|135.85|134.35|135.85|134.35|135.81|134.31|7
1626019030000|2021-07-11 15:57:10|135.86|134.36|135.85|134.35|135.86|134.36|135.85|134.35|6
1626019040000|2021-07-11 15:57:20|135.86|134.36|135.85|134.35|135.86|134.36|135.85|134.35|2
1626019050000|2021-07-11 15:57:30|135.86|134.36|135.81|134.31|135.87|134.37|135.81|134.31|10
1626019060000|2021-07-11 15:57:40|135.82|134.32|135.82|134.32|135.84|134.34|135.81|134.31|11
1626019070000|2021-07-11 15:57:50|135.81|134.31|135.83|134.33|135.83|134.33|135.81|134.31|7
1626019090000|2021-07-11 15:58:10|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|2
1626019100000|2021-07-11 15:58:20|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|6
1626019120000|2021-07-11 15:58:40|135.85|134.35|135.9|134.4|135.91|134.41|135.84|134.34|11
1626019130000|2021-07-11 15:58:50|135.91|134.41|135.86|134.36|135.91|134.41|135.85|134.35|9
1626019140000|2021-07-11 15:59:00|135.85|134.35|135.88|134.38|135.88|134.38|135.85|134.35|3
1626019150000|2021-07-11 15:59:10|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|7
1626019160000|2021-07-11 15:59:20|135.9|134.4|135.91|134.41|135.91|134.41|135.89|134.39|12
1626019170000|2021-07-11 15:59:30|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|4
1626019180000|2021-07-11 15:59:40|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|6
1626019190000|2021-07-11 15:59:50|135.9|134.4|135.9|134.4|135.91|134.41|135.89|134.39|7
1626019200000|2021-07-11 16:00:00|135.91|134.41|136.06|134.56|136.08|134.58|135.91|134.41|13
1626019210000|2021-07-11 16:00:10|136.05|134.55|135.92|134.42|136.06|134.56|135.92|134.42|19
1626019220000|2021-07-11 16:00:20|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|12
1626019230000|2021-07-11 16:00:30|135.91|134.41|135.9|134.4|135.92|134.42|135.9|134.4|6
1626019240000|2021-07-11 16:00:40|135.89|134.39|135.83|134.33|135.9|134.4|135.83|134.33|12
1626019250000|2021-07-11 16:00:50|135.82|134.32|135.8|134.3|135.82|134.32|135.8|134.3|15
1626019260000|2021-07-11 16:01:00|135.81|134.31|135.87|134.37|135.87|134.37|135.81|134.31|6
1626019270000|2021-07-11 16:01:10|135.89|134.39|135.92|134.42|135.98|134.48|135.89|134.39|15
1626019280000|2021-07-11 16:01:20|135.9|134.4|135.86|134.36|135.9|134.4|135.86|134.36|8
1626019290000|2021-07-11 16:01:30|135.87|134.37|135.75|134.25|135.87|134.37|135.75|134.25|9
1626019300000|2021-07-11 16:01:40|135.76|134.26|135.77|134.27|135.79|134.29|135.74|134.24|13
1626019310000|2021-07-11 16:01:50|135.76|134.26|135.72|134.22|135.76|134.26|135.72|134.22|7
1626019320000|2021-07-11 16:02:00|135.73|134.23|135.73|134.23|135.74|134.24|135.72|134.22|9
1626019330000|2021-07-11 16:02:10|135.74|134.24|135.77|134.27|135.78|134.28|135.74|134.24|11
1626019340000|2021-07-11 16:02:20|135.76|134.26|135.82|134.32|135.82|134.32|135.76|134.26|10
1626019350000|2021-07-11 16:02:30|135.81|134.31|135.83|134.33|135.83|134.33|135.81|134.31|7
1626019360000|2021-07-11 16:02:40|135.82|134.32|135.82|134.32|135.83|134.33|135.82|134.32|11
1626019370000|2021-07-11 16:02:50|135.83|134.33|135.77|134.27|135.83|134.33|135.77|134.27|9
1626019380000|2021-07-11 16:03:00|135.78|134.28|135.77|134.27|135.78|134.28|135.77|134.27|4
1626019390000|2021-07-11 16:03:10|135.78|134.28|135.75|134.25|135.78|134.28|135.75|134.25|4
1626019400000|2021-07-11 16:03:20|135.74|134.24|135.74|134.24|135.75|134.25|135.74|134.24|3
1626019410000|2021-07-11 16:03:30|135.73|134.23|135.68|134.18|135.73|134.23|135.67|134.17|7
1626019420000|2021-07-11 16:03:40|135.67|134.17|135.83|134.33|135.83|134.33|135.63|134.13|14
1626019430000|2021-07-11 16:03:50|135.78|134.28|135.71|134.21|135.78|134.28|135.7|134.2|17
1626019440000|2021-07-11 16:04:00|135.7|134.2|135.7|134.2|135.71|134.21|135.69|134.19|9
1626019450000|2021-07-11 16:04:10|135.71|134.21|135.69|134.19|135.71|134.21|135.69|134.19|5
1626019460000|2021-07-11 16:04:20|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|6
1626019470000|2021-07-11 16:04:30|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|2
1626019480000|2021-07-11 16:04:40|135.68|134.18|135.66|134.16|135.68|134.18|135.65|134.15|7
1626019490000|2021-07-11 16:04:50|135.65|134.15|135.65|134.15|135.66|134.16|135.65|134.15|9
1626019500000|2021-07-11 16:05:00|135.64|134.14|135.65|134.15|135.65|134.15|135.64|134.14|4
1626019510000|2021-07-11 16:05:10|135.66|134.16|135.65|134.15|135.66|134.16|135.65|134.15|2
1626019520000|2021-07-11 16:05:20|135.64|134.14|135.64|134.14|135.65|134.15|135.64|134.14|5
1626019530000|2021-07-11 16:05:30|135.65|134.15|135.64|134.14|135.65|134.15|135.64|134.14|4
1626019540000|2021-07-11 16:05:40|135.65|134.15|135.67|134.17|135.68|134.18|135.64|134.14|8
1626019550000|2021-07-11 16:05:50|135.66|134.16|135.68|134.18|135.68|134.18|135.66|134.16|5
1626019560000|2021-07-11 16:06:00|135.67|134.17|135.68|134.18|135.68|134.18|135.67|134.17|6
1626019570000|2021-07-11 16:06:10|135.69|134.19|135.68|134.18|135.69|134.19|135.68|134.18|6
1626019580000|2021-07-11 16:06:20|135.69|134.19|135.74|134.24|135.74|134.24|135.68|134.18|12
1626019590000|2021-07-11 16:06:30|135.73|134.23|135.73|134.23|135.74|134.24|135.72|134.22|5
1626019600000|2021-07-11 16:06:40|135.72|134.22|135.73|134.23|135.73|134.23|135.72|134.22|4
1626019610000|2021-07-11 16:06:50|135.72|134.22|135.73|134.23|135.73|134.23|135.72|134.22|4
1626019620000|2021-07-11 16:07:00|135.72|134.22|135.76|134.26|135.76|134.26|135.72|134.22|8
1626019630000|2021-07-11 16:07:10|135.75|134.25|135.74|134.24|135.76|134.26|135.73|134.23|8
1626019640000|2021-07-11 16:07:20|135.73|134.23|135.67|134.17|135.74|134.24|135.67|134.17|6
1626019650000|2021-07-11 16:07:30|135.69|134.19|135.72|134.22|135.72|134.22|135.68|134.18|5
1626019660000|2021-07-11 16:07:40|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|6
1626019670000|2021-07-11 16:07:50|135.71|134.21|135.72|134.22|135.72|134.22|135.7|134.2|4
1626019680000|2021-07-11 16:08:00|135.71|134.21|135.74|134.24|135.75|134.25|135.71|134.21|6
1626019690000|2021-07-11 16:08:10|135.75|134.25|135.81|134.31|135.81|134.31|135.75|134.25|9
1626019700000|2021-07-11 16:08:20|135.82|134.32|135.85|134.35|135.85|134.35|135.82|134.32|9
1626019710000|2021-07-11 16:08:30|135.84|134.34|135.86|134.36|135.87|134.37|135.83|134.33|14
1626019720000|2021-07-11 16:08:40|135.87|134.37|135.9|134.4|135.92|134.42|135.87|134.37|16
1626019730000|2021-07-11 16:08:50|135.91|134.41|135.87|134.37|135.93|134.43|135.87|134.37|13
1626019740000|2021-07-11 16:09:00|135.86|134.36|135.86|134.36|135.87|134.37|135.85|134.35|9
1626019750000|2021-07-11 16:09:10|135.87|134.37|135.88|134.38|135.88|134.38|135.86|134.36|10
1626019760000|2021-07-11 16:09:20|135.87|134.37|135.89|134.39|135.89|134.39|135.86|134.36|10
1626019770000|2021-07-11 16:09:30|135.88|134.38|135.9|134.4|135.91|134.41|135.88|134.38|7
1626019780000|2021-07-11 16:09:40|135.91|134.41|135.91|134.41|135.91|134.41|135.9|134.4|7
1626019790000|2021-07-11 16:09:50|135.9|134.4|135.82|134.32|135.91|134.41|135.82|134.32|7
1626019800000|2021-07-11 16:10:00|135.83|134.33|135.9|134.4|135.91|134.41|135.83|134.33|14
1626019810000|2021-07-11 16:10:10|135.91|134.41|135.89|134.39|135.94|134.44|135.89|134.39|12
1626019820000|2021-07-11 16:10:20|135.88|134.38|135.89|134.39|135.9|134.4|135.88|134.38|6
1626019830000|2021-07-11 16:10:30|135.88|134.38|135.84|134.34|135.88|134.38|135.84|134.34|5
1626019840000|2021-07-11 16:10:40|135.83|134.33|135.79|134.29|135.84|134.34|135.79|134.29|8
1626019850000|2021-07-11 16:10:50|135.8|134.3|135.81|134.31|135.81|134.31|135.79|134.29|7
1626019860000|2021-07-11 16:11:00|135.8|134.3|135.77|134.27|135.8|134.3|135.77|134.27|4
1626019870000|2021-07-11 16:11:10|135.78|134.28|135.78|134.28|135.78|134.28|135.78|134.28|1
1626019880000|2021-07-11 16:11:20|135.77|134.27|135.74|134.24|135.78|134.28|135.73|134.23|12
1626019890000|2021-07-11 16:11:30|135.75|134.25|135.73|134.23|135.75|134.25|135.73|134.23|11
1626019900000|2021-07-11 16:11:40|135.74|134.24|135.73|134.23|135.74|134.24|135.73|134.23|4
1626019910000|2021-07-11 16:11:50|135.72|134.22|135.73|134.23|135.74|134.24|135.72|134.22|8
1626019920000|2021-07-11 16:12:00|135.72|134.22|135.74|134.24|135.75|134.25|135.72|134.22|9
1626019930000|2021-07-11 16:12:10|135.75|134.25|135.73|134.23|135.75|134.25|135.71|134.21|7
1626019940000|2021-07-11 16:12:20|135.74|134.24|135.73|134.23|135.75|134.25|135.73|134.23|8
1626019950000|2021-07-11 16:12:30|135.74|134.24|135.73|134.23|135.74|134.24|135.73|134.23|6
1626019960000|2021-07-11 16:12:40|135.74|134.24|135.73|134.23|135.74|134.24|135.73|134.23|4
1626019970000|2021-07-11 16:12:50|135.74|134.24|135.73|134.23|135.74|134.24|135.73|134.23|2
1626019980000|2021-07-11 16:13:00|135.74|134.24|135.74|134.24|135.74|134.24|135.73|134.23|3
1626019990000|2021-07-11 16:13:10|135.73|134.23|135.76|134.26|135.76|134.26|135.73|134.23|6
1626020000000|2021-07-11 16:13:20|135.75|134.25|135.74|134.24|135.76|134.26|135.74|134.24|4
1626020010000|2021-07-11 16:13:30|135.77|134.27|135.77|134.27|135.79|134.29|135.77|134.27|4
1626020020000|2021-07-11 16:13:40|135.76|134.26|135.75|134.25|135.76|134.26|135.75|134.25|2
1626020030000|2021-07-11 16:13:50|135.76|134.26|135.74|134.24|135.76|134.26|135.74|134.24|5
1626020040000|2021-07-11 16:14:00|135.73|134.23|135.74|134.24|135.75|134.25|135.73|134.23|6
1626020050000|2021-07-11 16:14:10|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|2
1626020060000|2021-07-11 16:14:20|135.75|134.25|135.73|134.23|135.76|134.26|135.73|134.23|9
1626020070000|2021-07-11 16:14:30|135.72|134.22|135.72|134.22|135.73|134.23|135.72|134.22|5
1626020080000|2021-07-11 16:14:40|135.73|134.23|135.72|134.22|135.73|134.23|135.71|134.21|6
1626020090000|2021-07-11 16:14:50|135.73|134.23|135.74|134.24|135.74|134.24|135.71|134.21|6
1626020100000|2021-07-11 16:15:00|135.73|134.23|135.73|134.23|135.74|134.24|135.73|134.23|7
1626020110000|2021-07-11 16:15:10|135.74|134.24|135.74|134.24|135.74|134.24|135.73|134.23|3
1626020120000|2021-07-11 16:15:20|135.73|134.23|135.74|134.24|135.74|134.24|135.73|134.23|4
1626020130000|2021-07-11 16:15:30|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|4
1626020140000|2021-07-11 16:15:40|135.75|134.25|135.75|134.25|135.75|134.25|135.74|134.24|3
1626020150000|2021-07-11 16:15:50|135.76|134.26|135.92|134.42|135.93|134.43|135.76|134.26|12
1626020160000|2021-07-11 16:16:00|135.93|134.43|135.8|134.3|135.96|134.46|135.8|134.3|15
1626020170000|2021-07-11 16:16:10|135.79|134.29|135.76|134.26|135.79|134.29|135.75|134.25|10
1626020180000|2021-07-11 16:16:20|135.75|134.25|135.75|134.25|135.76|134.26|135.75|134.25|7
1626020190000|2021-07-11 16:16:30|135.74|134.24|135.69|134.19|135.74|134.24|135.67|134.17|20
1626020200000|2021-07-11 16:16:40|135.7|134.2|135.67|134.17|135.71|134.21|135.67|134.17|10
1626020210000|2021-07-11 16:16:50|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1626020220000|2021-07-11 16:17:00|135.68|134.18|135.68|134.18|135.68|134.18|135.67|134.17|3
1626020230000|2021-07-11 16:17:10|135.69|134.19|135.68|134.18|135.69|134.19|135.67|134.17|4
1626020240000|2021-07-11 16:17:20|135.67|134.17|135.66|134.16|135.67|134.17|135.64|134.14|9
1626020250000|2021-07-11 16:17:30|135.65|134.15|135.63|134.13|135.66|134.16|135.63|134.13|10
1626020260000|2021-07-11 16:17:40|135.62|134.12|135.55|134.05|135.63|134.13|135.54|134.04|18
1626020270000|2021-07-11 16:17:50|135.54|134.04|135.44|133.94|135.54|134.04|135.44|133.94|8
1626020280000|2021-07-11 16:18:00|135.45|133.95|135.44|133.94|135.47|133.97|135.44|133.94|18
1626020290000|2021-07-11 16:18:10|135.41|133.91|135.45|133.95|135.47|133.97|135.41|133.91|13
1626020300000|2021-07-11 16:18:20|135.46|133.96|135.49|133.99|135.5|134|135.44|133.94|15
1626020310000|2021-07-11 16:18:30|135.48|133.98|135.48|133.98|135.49|133.99|135.48|133.98|9
1626020320000|2021-07-11 16:18:40|135.47|133.97|135.49|133.99|135.49|133.99|135.47|133.97|7
1626020330000|2021-07-11 16:18:50|135.5|134|135.5|134|135.5|134|135.45|133.95|12
1626020340000|2021-07-11 16:19:00|135.52|134.02|135.52|134.02|135.52|134.02|135.49|133.99|11
1626020350000|2021-07-11 16:19:10|135.53|134.03|135.6|134.1|135.6|134.1|135.53|134.03|11
1626020360000|2021-07-11 16:19:20|135.62|134.12|135.6|134.1|135.62|134.12|135.58|134.08|10
1626020370000|2021-07-11 16:19:30|135.59|134.09|135.6|134.1|135.61|134.11|135.59|134.09|6
1626020380000|2021-07-11 16:19:40|135.59|134.09|135.6|134.1|135.6|134.1|135.58|134.08|14
1626020390000|2021-07-11 16:19:50|135.59|134.09|135.59|134.09|135.6|134.1|135.58|134.08|9
1626020400000|2021-07-11 16:20:00|135.6|134.1|135.63|134.13|135.63|134.13|135.6|134.1|8
1626020410000|2021-07-11 16:20:10|135.64|134.14|135.64|134.14|135.64|134.14|135.62|134.12|10
1626020420000|2021-07-11 16:20:20|135.63|134.13|135.64|134.14|135.64|134.14|135.63|134.13|2
1626020430000|2021-07-11 16:20:30|135.65|134.15|135.68|134.18|135.68|134.18|135.64|134.14|10
1626020440000|2021-07-11 16:20:40|135.69|134.19|135.69|134.19|135.7|134.2|135.69|134.19|3
1626020450000|2021-07-11 16:20:50|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|10
1626020460000|2021-07-11 16:21:00|135.7|134.2|135.71|134.21|135.72|134.22|135.7|134.2|4
1626020470000|2021-07-11 16:21:10|135.72|134.22|135.68|134.18|135.72|134.22|135.68|134.18|5
1626020480000|2021-07-11 16:21:20|135.69|134.19|135.68|134.18|135.69|134.19|135.68|134.18|6
1626020490000|2021-07-11 16:21:30|135.69|134.19|135.67|134.17|135.69|134.19|135.67|134.17|5
1626020500000|2021-07-11 16:21:40|135.68|134.18|135.67|134.17|135.69|134.19|135.67|134.17|8
1626020510000|2021-07-11 16:21:50|135.68|134.18|135.68|134.18|135.68|134.18|135.67|134.17|5
1626020520000|2021-07-11 16:22:00|135.67|134.17|135.71|134.21|135.72|134.22|135.67|134.17|9
1626020530000|2021-07-11 16:22:10|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|4
1626020540000|2021-07-11 16:22:20|135.72|134.22|135.73|134.23|135.73|134.23|135.72|134.22|4
1626020550000|2021-07-11 16:22:30|135.74|134.24|135.74|134.24|135.75|134.25|135.74|134.24|7
1626020560000|2021-07-11 16:22:40|135.75|134.25|135.75|134.25|135.75|134.25|135.74|134.24|3
1626020570000|2021-07-11 16:22:50|135.76|134.26|135.73|134.23|135.76|134.26|135.73|134.23|5
1626020580000|2021-07-11 16:23:00|135.74|134.24|135.76|134.26|135.77|134.27|135.74|134.24|9
1626020590000|2021-07-11 16:23:10|135.77|134.27|135.78|134.28|135.78|134.28|135.77|134.27|4
1626020600000|2021-07-11 16:23:20|135.77|134.27|135.73|134.23|135.77|134.27|135.73|134.23|12
1626020610000|2021-07-11 16:23:30|135.72|134.22|135.74|134.24|135.74|134.24|135.72|134.22|9
1626020620000|2021-07-11 16:23:40|135.73|134.23|135.73|134.23|135.74|134.24|135.73|134.23|3
1626020630000|2021-07-11 16:23:50|135.74|134.24|135.75|134.25|135.75|134.25|135.74|134.24|2
1626020640000|2021-07-11 16:24:00|135.74|134.24|135.79|134.29|135.79|134.29|135.74|134.24|8
1626020650000|2021-07-11 16:24:10|135.78|134.28|135.85|134.35|135.86|134.36|135.78|134.28|11
1626020660000|2021-07-11 16:24:20|135.86|134.36|135.88|134.38|135.88|134.38|135.85|134.35|5
1626020670000|2021-07-11 16:24:30|135.87|134.37|135.89|134.39|135.9|134.4|135.86|134.36|8
1626020680000|2021-07-11 16:24:40|135.9|134.4|135.9|134.4|135.91|134.41|135.89|134.39|7
1626020690000|2021-07-11 16:24:50|135.91|134.41|135.9|134.4|135.91|134.41|135.89|134.39|6
1626020700000|2021-07-11 16:25:00|135.89|134.39|135.91|134.41|135.91|134.41|135.89|134.39|11
1626020710000|2021-07-11 16:25:10|135.9|134.4|135.92|134.42|135.92|134.42|135.9|134.4|3
1626020720000|2021-07-11 16:25:20|135.91|134.41|135.92|134.42|135.92|134.42|135.91|134.41|2
1626020730000|2021-07-11 16:25:30|135.91|134.41|135.88|134.38|135.91|134.41|135.88|134.38|6
1626020740000|2021-07-11 16:25:40|135.89|134.39|135.89|134.39|135.91|134.41|135.88|134.38|8
1626020750000|2021-07-11 16:25:50|135.9|134.4|135.93|134.43|135.94|134.44|135.88|134.38|14
1626020760000|2021-07-11 16:26:00|135.94|134.44|136.05|134.55|136.05|134.55|135.94|134.44|15
1626020770000|2021-07-11 16:26:10|136.06|134.56|136.06|134.56|136.06|134.56|135.99|134.49|14
1626020780000|2021-07-11 16:26:20|136.07|134.57|136.13|134.63|136.13|134.63|136.06|134.56|12
1626020790000|2021-07-11 16:26:30|136.14|134.64|136.22|134.72|136.22|134.72|136.14|134.64|7
1626020800000|2021-07-11 16:26:40|136.21|134.71|136.24|134.74|136.25|134.75|136.21|134.71|14
1626020810000|2021-07-11 16:26:50|136.25|134.75|136.25|134.75|136.27|134.77|136.25|134.75|8
1626020820000|2021-07-11 16:27:00|136.26|134.76|136.37|134.87|136.37|134.87|136.26|134.76|12
1626020830000|2021-07-11 16:27:10|136.38|134.88|136.27|134.77|136.38|134.88|136.24|134.74|16
1626020840000|2021-07-11 16:27:20|136.28|134.78|136.25|134.75|136.28|134.78|136.24|134.74|9
1626020850000|2021-07-11 16:27:30|136.26|134.76|136.3|134.8|136.34|134.84|136.26|134.76|10
1626020860000|2021-07-11 16:27:40|136.31|134.81|136.31|134.81|136.31|134.81|136.3|134.8|13
1626020870000|2021-07-11 16:27:50|136.32|134.82|136.37|134.87|136.38|134.88|136.32|134.82|8
1626020880000|2021-07-11 16:28:00|136.38|134.88|136.38|134.88|136.39|134.89|136.37|134.87|5
1626020890000|2021-07-11 16:28:10|136.37|134.87|136.45|134.95|136.45|134.95|136.37|134.87|11
1626020900000|2021-07-11 16:28:20|136.44|134.94|136.44|134.94|136.44|134.94|136.44|134.94|1
1626020910000|2021-07-11 16:28:30|136.43|134.93|136.36|134.86|136.43|134.93|136.36|134.86|7
1626020920000|2021-07-11 16:28:40|136.37|134.87|136.33|134.83|136.37|134.87|136.33|134.83|13
1626020930000|2021-07-11 16:28:50|136.34|134.84|136.35|134.85|136.36|134.86|136.34|134.84|10
1626020940000|2021-07-11 16:29:00|136.33|134.83|136.29|134.79|136.34|134.84|136.28|134.78|13
1626020950000|2021-07-11 16:29:10|136.28|134.78|136.28|134.78|136.3|134.8|136.28|134.78|13
1626020960000|2021-07-11 16:29:20|136.29|134.79|136.23|134.73|136.29|134.79|136.23|134.73|8
1626020970000|2021-07-11 16:29:30|136.24|134.74|136.24|134.74|136.24|134.74|136.24|134.74|1
1626020980000|2021-07-11 16:29:40|136.23|134.73|136.25|134.75|136.25|134.75|136.23|134.73|5
1626020990000|2021-07-11 16:29:50|136.26|134.76|136.26|134.76|136.27|134.77|136.26|134.76|3
1626021000000|2021-07-11 16:30:00|136.27|134.77|136.28|134.78|136.29|134.79|136.26|134.76|10
1626021010000|2021-07-11 16:30:10|136.29|134.79|136.33|134.83|136.33|134.83|136.29|134.79|11
1626021020000|2021-07-11 16:30:20|136.32|134.82|136.31|134.81|136.33|134.83|136.28|134.78|15
1626021030000|2021-07-11 16:30:30|136.3|134.8|136.34|134.84|136.34|134.84|136.3|134.8|11
1626021040000|2021-07-11 16:30:40|136.33|134.83|136.33|134.83|136.34|134.84|136.31|134.81|7
1626021050000|2021-07-11 16:30:50|136.34|134.84|136.33|134.83|136.37|134.87|136.31|134.81|14
1626021060000|2021-07-11 16:31:00|136.34|134.84|136.37|134.87|136.37|134.87|136.33|134.83|10
1626021070000|2021-07-11 16:31:10|136.38|134.88|136.35|134.85|136.38|134.88|136.33|134.83|9
1626021080000|2021-07-11 16:31:20|136.34|134.84|136.3|134.8|136.36|134.86|136.29|134.79|18
1626021090000|2021-07-11 16:31:30|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|7
1626021100000|2021-07-11 16:31:40|136.3|134.8|136.28|134.78|136.3|134.8|136.27|134.77|16
1626021110000|2021-07-11 16:31:50|136.29|134.79|136.3|134.8|136.32|134.82|136.28|134.78|15
1626021120000|2021-07-11 16:32:00|136.29|134.79|136.28|134.78|136.29|134.79|136.25|134.75|11
1626021130000|2021-07-11 16:32:10|136.26|134.76|136.23|134.73|136.26|134.76|136.23|134.73|10
1626021140000|2021-07-11 16:32:20|136.24|134.74|136.28|134.78|136.29|134.79|136.24|134.74|6
1626021150000|2021-07-11 16:32:30|136.29|134.79|136.32|134.82|136.32|134.82|136.27|134.77|14
1626021160000|2021-07-11 16:32:40|136.31|134.81|136.32|134.82|136.34|134.84|136.31|134.81|8
1626021170000|2021-07-11 16:32:50|136.33|134.83|136.34|134.84|136.34|134.84|136.32|134.82|4
1626021180000|2021-07-11 16:33:00|136.35|134.85|136.29|134.79|136.35|134.85|136.29|134.79|8
1626021190000|2021-07-11 16:33:10|136.28|134.78|136.32|134.82|136.32|134.82|136.28|134.78|7
1626021200000|2021-07-11 16:33:20|136.31|134.81|136.28|134.78|136.32|134.82|136.27|134.77|10
1626021210000|2021-07-11 16:33:30|136.27|134.77|136.29|134.79|136.29|134.79|136.27|134.77|5
1626021220000|2021-07-11 16:33:40|136.28|134.78|136.29|134.79|136.29|134.79|136.28|134.78|2
1626021230000|2021-07-11 16:33:50|136.3|134.8|136.33|134.83|136.33|134.83|136.29|134.79|5
1626021240000|2021-07-11 16:34:00|136.34|134.84|136.37|134.87|136.37|134.87|136.33|134.83|6
1626021250000|2021-07-11 16:34:10|136.38|134.88|136.49|134.99|136.49|134.99|136.37|134.87|17
1626021260000|2021-07-11 16:34:20|136.5|135|136.44|134.94|136.52|135.02|136.44|134.94|18
1626021270000|2021-07-11 16:34:30|136.43|134.93|136.41|134.91|136.43|134.93|136.41|134.91|13
1626021280000|2021-07-11 16:34:40|136.42|134.92|136.41|134.91|136.42|134.92|136.4|134.9|14
1626021290000|2021-07-11 16:34:50|136.4|134.9|136.34|134.84|136.4|134.9|136.33|134.83|10
1626021300000|2021-07-11 16:35:00|136.33|134.83|136.32|134.82|136.33|134.83|136.32|134.82|2
1626021310000|2021-07-11 16:35:10|136.33|134.83|136.37|134.87|136.37|134.87|136.32|134.82|7
1626021320000|2021-07-11 16:35:20|136.38|134.88|136.4|134.9|136.41|134.91|136.38|134.88|15
1626021330000|2021-07-11 16:35:30|136.39|134.89|136.42|134.92|136.42|134.92|136.39|134.89|11
1626021340000|2021-07-11 16:35:40|136.43|134.93|136.59|135.09|136.67|135.17|136.43|134.93|19
1626021350000|2021-07-11 16:35:50|136.6|135.1|136.55|135.05|136.64|135.14|136.55|135.05|12
1626021360000|2021-07-11 16:36:00|136.54|135.04|136.62|135.12|136.63|135.13|136.54|135.04|12
1626021370000|2021-07-11 16:36:10|136.63|135.13|136.52|135.02|136.65|135.15|136.52|135.02|14
1626021380000|2021-07-11 16:36:20|136.51|135.01|136.53|135.03|136.53|135.03|136.51|135.01|11
1626021390000|2021-07-11 16:36:30|136.55|135.05|136.51|135.01|136.56|135.06|136.51|135.01|13
1626021400000|2021-07-11 16:36:40|136.52|135.02|136.55|135.05|136.55|135.05|136.51|135.01|6
1626021410000|2021-07-11 16:36:50|136.56|135.06|136.56|135.06|136.58|135.08|136.56|135.06|9
1626021420000|2021-07-11 16:37:00|136.55|135.05|136.54|135.04|136.57|135.07|136.53|135.03|13
1626021430000|2021-07-11 16:37:10|136.55|135.05|136.52|135.02|136.55|135.05|136.51|135.01|12
1626021440000|2021-07-11 16:37:20|136.53|135.03|136.49|134.99|136.53|135.03|136.48|134.98|10
1626021450000|2021-07-11 16:37:30|136.5|135|136.54|135.04|136.54|135.04|136.5|135|9
1626021460000|2021-07-11 16:37:40|136.53|135.03|136.33|134.83|136.54|135.04|136.31|134.81|23
1626021470000|2021-07-11 16:37:50|136.34|134.84|136.35|134.85|136.35|134.85|136.25|134.75|18
1626021480000|2021-07-11 16:38:00|136.36|134.86|136.37|134.87|136.4|134.9|136.36|134.86|9
1626021490000|2021-07-11 16:38:10|136.36|134.86|136.28|134.78|136.36|134.86|136.28|134.78|6
1626021500000|2021-07-11 16:38:20|136.29|134.79|136.21|134.71|136.29|134.79|136.21|134.71|11
1626021510000|2021-07-11 16:38:30|136.22|134.72|136.21|134.71|136.23|134.73|136.2|134.7|12
1626021520000|2021-07-11 16:38:40|136.2|134.7|136.17|134.67|136.21|134.71|136.16|134.66|14
1626021530000|2021-07-11 16:38:50|136.16|134.66|136.04|134.54|136.17|134.67|136.03|134.53|14
1626021540000|2021-07-11 16:39:00|136.05|134.55|136.12|134.62|136.14|134.64|136.05|134.55|14
1626021550000|2021-07-11 16:39:10|136.09|134.59|136.05|134.55|136.09|134.59|136.03|134.53|14
1626021560000|2021-07-11 16:39:20|136.07|134.57|136.04|134.54|136.09|134.59|136.03|134.53|13
1626021570000|2021-07-11 16:39:30|136.05|134.55|135.95|134.45|136.05|134.55|135.92|134.42|15
1626021580000|2021-07-11 16:39:40|135.94|134.44|135.9|134.4|135.95|134.45|135.89|134.39|11
1626021590000|2021-07-11 16:39:50|135.89|134.39|135.95|134.45|135.97|134.47|135.87|134.37|13
1626021600000|2021-07-11 16:40:00|135.94|134.44|135.95|134.45|135.97|134.47|135.93|134.43|9
1626021610000|2021-07-11 16:40:10|135.96|134.46|136|134.5|136|134.5|135.95|134.45|9
1626021620000|2021-07-11 16:40:20|136.02|134.52|135.97|134.47|136.03|134.53|135.96|134.46|14
1626021630000|2021-07-11 16:40:30|135.96|134.46|135.91|134.41|135.99|134.49|135.9|134.4|15
1626021640000|2021-07-11 16:40:40|135.92|134.42|135.9|134.4|135.93|134.43|135.9|134.4|9
1626021650000|2021-07-11 16:40:50|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|7
1626021660000|2021-07-11 16:41:00|135.9|134.4|135.91|134.41|135.92|134.42|135.9|134.4|6
1626021670000|2021-07-11 16:41:10|135.9|134.4|135.9|134.4|135.92|134.42|135.9|134.4|7
1626021680000|2021-07-11 16:41:20|135.91|134.41|135.99|134.49|135.99|134.49|135.91|134.41|14
1626021690000|2021-07-11 16:41:30|135.98|134.48|136.01|134.51|136.01|134.51|135.98|134.48|14
1626021700000|2021-07-11 16:41:40|136|134.5|136.04|134.54|136.05|134.55|136|134.5|16
1626021710000|2021-07-11 16:41:50|136.03|134.53|136.01|134.51|136.03|134.53|135.99|134.49|15
1626021720000|2021-07-11 16:42:00|136.02|134.52|136.05|134.55|136.05|134.55|136.02|134.52|4
1626021730000|2021-07-11 16:42:10|136.06|134.56|136.06|134.56|136.06|134.56|136.05|134.55|9
1626021740000|2021-07-11 16:42:20|136.05|134.55|136.06|134.56|136.06|134.56|136.05|134.55|6
1626021750000|2021-07-11 16:42:30|136.05|134.55|136.02|134.52|136.06|134.56|136.02|134.52|5
1626021760000|2021-07-11 16:42:40|136.01|134.51|135.99|134.49|136.02|134.52|135.99|134.49|7
1626021770000|2021-07-11 16:42:50|135.98|134.48|136.07|134.57|136.07|134.57|135.98|134.48|11
1626021780000|2021-07-11 16:43:00|136.06|134.56|136.03|134.53|136.07|134.57|136.03|134.53|10
1626021790000|2021-07-11 16:43:10|136.04|134.54|136.08|134.58|136.08|134.58|136.04|134.54|5
1626021800000|2021-07-11 16:43:20|136.07|134.57|136.08|134.58|136.08|134.58|136.07|134.57|4
1626021810000|2021-07-11 16:43:30|136.07|134.57|136.09|134.59|136.09|134.59|136.07|134.57|9
1626021820000|2021-07-11 16:43:40|136.08|134.58|136.08|134.58|136.09|134.59|136.08|134.58|3
1626021830000|2021-07-11 16:43:50|136.07|134.57|136.13|134.63|136.14|134.64|136.07|134.57|10
1626021840000|2021-07-11 16:44:00|136.15|134.65|136.15|134.65|136.17|134.67|136.14|134.64|10
1626021850000|2021-07-11 16:44:10|136.14|134.64|136.08|134.58|136.15|134.65|136.08|134.58|20
1626021860000|2021-07-11 16:44:20|136.09|134.59|136.07|134.57|136.09|134.59|136.07|134.57|6
1626021870000|2021-07-11 16:44:30|136.06|134.56|136|134.5|136.06|134.56|135.99|134.49|13
1626021880000|2021-07-11 16:44:40|136.01|134.51|136.04|134.54|136.04|134.54|136.01|134.51|8
1626021890000|2021-07-11 16:44:50|136.03|134.53|136.02|134.52|136.04|134.54|136.02|134.52|8
1626021900000|2021-07-11 16:45:00|136.03|134.53|136.06|134.56|136.06|134.56|136.02|134.52|14
1626021910000|2021-07-11 16:45:10|136.05|134.55|136.08|134.58|136.13|134.63|136.05|134.55|15
1626021920000|2021-07-11 16:45:20|136.07|134.57|136.03|134.53|136.09|134.59|136.03|134.53|8
1626021930000|2021-07-11 16:45:30|136.04|134.54|136.03|134.53|136.04|134.54|136.03|134.53|8
1626021940000|2021-07-11 16:45:40|136.02|134.52|135.82|134.32|136.03|134.53|135.81|134.31|13
1626021950000|2021-07-11 16:45:50|135.81|134.31|135.86|134.36|135.87|134.37|135.75|134.25|16
1626021960000|2021-07-11 16:46:00|135.85|134.35|135.84|134.34|135.87|134.37|135.83|134.33|9
1626021970000|2021-07-11 16:46:10|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|4
1626021980000|2021-07-11 16:46:20|135.83|134.33|135.86|134.36|135.86|134.36|135.83|134.33|3
1626021990000|2021-07-11 16:46:30|135.85|134.35|135.83|134.33|135.85|134.35|135.83|134.33|3
1626022000000|2021-07-11 16:46:40|135.84|134.34|135.82|134.32|135.84|134.34|135.82|134.32|7
1626022010000|2021-07-11 16:46:50|135.83|134.33|135.79|134.29|135.84|134.34|135.77|134.27|15
1626022020000|2021-07-11 16:47:00|135.78|134.28|135.79|134.29|135.8|134.3|135.77|134.27|10
1626022030000|2021-07-11 16:47:10|135.78|134.28|135.79|134.29|135.88|134.38|135.76|134.26|19
1626022040000|2021-07-11 16:47:20|135.8|134.3|135.87|134.37|135.91|134.41|135.8|134.3|17
1626022050000|2021-07-11 16:47:30|135.88|134.38|135.89|134.39|135.91|134.41|135.87|134.37|10
1626022060000|2021-07-11 16:47:40|135.9|134.4|135.86|134.36|135.91|134.41|135.86|134.36|6
1626022070000|2021-07-11 16:47:50|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|10
1626022080000|2021-07-11 16:48:00|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|12
1626022090000|2021-07-11 16:48:10|135.91|134.41|135.91|134.41|135.91|134.41|135.9|134.4|7
1626022100000|2021-07-11 16:48:20|135.9|134.4|135.91|134.41|135.91|134.41|135.9|134.4|6
1626022110000|2021-07-11 16:48:30|135.9|134.4|136|134.5|136.01|134.51|135.9|134.4|13
1626022120000|2021-07-11 16:48:40|136.01|134.51|136.09|134.59|136.11|134.61|136.01|134.51|14
1626022130000|2021-07-11 16:48:50|136.1|134.6|136.12|134.62|136.12|134.62|136.09|134.59|9
1626022140000|2021-07-11 16:49:00|136.11|134.61|136.11|134.61|136.12|134.62|136.09|134.59|11
1626022150000|2021-07-11 16:49:10|136.12|134.62|136.11|134.61|136.12|134.62|136.1|134.6|8
1626022160000|2021-07-11 16:49:20|136.12|134.62|136.1|134.6|136.12|134.62|136.1|134.6|7
1626022170000|2021-07-11 16:49:30|136.09|134.59|136.13|134.63|136.13|134.63|136.09|134.59|7
1626022180000|2021-07-11 16:49:40|136.12|134.62|136.08|134.58|136.12|134.62|136.08|134.58|15
1626022190000|2021-07-11 16:49:50|136.09|134.59|136.11|134.61|136.12|134.62|136.07|134.57|10
1626022200000|2021-07-11 16:50:00|136.12|134.62|136.16|134.66|136.16|134.66|136.11|134.61|13
1626022210000|2021-07-11 16:50:10|136.17|134.67|136.17|134.67|136.17|134.67|136.16|134.66|5
1626022220000|2021-07-11 16:50:20|136.16|134.66|136.1|134.6|136.16|134.66|136.1|134.6|5
1626022230000|2021-07-11 16:50:30|136.11|134.61|136.07|134.57|136.12|134.62|136.06|134.56|7
1626022240000|2021-07-11 16:50:40|136.08|134.58|136.08|134.58|136.09|134.59|136.08|134.58|5
1626022250000|2021-07-11 16:50:50|136.09|134.59|136.09|134.59|136.1|134.6|136.09|134.59|7
1626022260000|2021-07-11 16:51:00|136.08|134.58|136.09|134.59|136.09|134.59|136.08|134.58|8
1626022270000|2021-07-11 16:51:10|136.1|134.6|136.12|134.62|136.12|134.62|136.1|134.6|5
1626022280000|2021-07-11 16:51:20|136.13|134.63|136.19|134.69|136.19|134.69|136.12|134.62|12
1626022290000|2021-07-11 16:51:30|136.18|134.68|136.17|134.67|136.19|134.69|136.17|134.67|8
1626022300000|2021-07-11 16:51:40|136.18|134.68|136.18|134.68|136.19|134.69|136.17|134.67|8
1626022310000|2021-07-11 16:51:50|136.15|134.65|136.14|134.64|136.15|134.65|136.13|134.63|6
1626022320000|2021-07-11 16:52:00|136.15|134.65|136.13|134.63|136.15|134.65|136.12|134.62|10
1626022330000|2021-07-11 16:52:10|136.14|134.64|136.13|134.63|136.14|134.64|136.12|134.62|6
1626022340000|2021-07-11 16:52:20|136.12|134.62|136.13|134.63|136.13|134.63|136.12|134.62|2
1626022350000|2021-07-11 16:52:30|136.14|134.64|136.13|134.63|136.15|134.65|136.13|134.63|8
1626022360000|2021-07-11 16:52:40|136.14|134.64|136.12|134.62|136.14|134.64|136.12|134.62|5
1626022370000|2021-07-11 16:52:50|136.13|134.63|136.13|134.63|136.13|134.63|136.13|134.63|1
1626022380000|2021-07-11 16:53:00|136.12|134.62|136.12|134.62|136.13|134.63|136.12|134.62|5
1626022400000|2021-07-11 16:53:20|136.13|134.63|136.12|134.62|136.13|134.63|136.12|134.62|2
1626022410000|2021-07-11 16:53:30|136.13|134.63|136.13|134.63|136.13|134.63|136.13|134.63|1
1626022420000|2021-07-11 16:53:40|136.14|134.64|136.11|134.61|136.14|134.64|136.11|134.61|4
1626022430000|2021-07-11 16:53:50|136.1|134.6|136.11|134.61|136.11|134.61|136.09|134.59|5
1626022440000|2021-07-11 16:54:00|136.1|134.6|136.11|134.61|136.11|134.61|136.1|134.6|2
1626022450000|2021-07-11 16:54:10|136.1|134.6|136.11|134.61|136.11|134.61|136.08|134.58|8
1626022460000|2021-07-11 16:54:20|136.12|134.62|136.12|134.62|136.12|134.62|136.12|134.62|1
1626022470000|2021-07-11 16:54:30|136.11|134.61|136.13|134.63|136.14|134.64|136.11|134.61|5
1626022480000|2021-07-11 16:54:40|136.14|134.64|136.14|134.64|136.14|134.64|136.14|134.64|1
1626022490000|2021-07-11 16:54:50|136.16|134.66|136.19|134.69|136.19|134.69|136.12|134.62|16
1626022500000|2021-07-11 16:55:00|136.2|134.7|136.19|134.69|136.2|134.7|136.18|134.68|12
1626022510000|2021-07-11 16:55:10|136.18|134.68|136.13|134.63|136.18|134.68|136.12|134.62|14
1626022520000|2021-07-11 16:55:20|136.14|134.64|136.16|134.66|136.16|134.66|136.13|134.63|7
1626022530000|2021-07-11 16:55:30|136.17|134.67|136.17|134.67|136.17|134.67|136.16|134.66|3
1626022540000|2021-07-11 16:55:40|136.18|134.68|136.22|134.72|136.22|134.72|136.18|134.68|12
1626022550000|2021-07-11 16:55:50|136.21|134.71|136.23|134.73|136.23|134.73|136.21|134.71|7
1626022560000|2021-07-11 16:56:00|136.22|134.72|136.25|134.75|136.25|134.75|136.22|134.72|10
1626022570000|2021-07-11 16:56:10|136.24|134.74|136.22|134.72|136.24|134.74|136.21|134.71|14
1626022580000|2021-07-11 16:56:20|136.23|134.73|136.19|134.69|136.23|134.73|136.19|134.69|17
1626022590000|2021-07-11 16:56:30|136.18|134.68|136.1|134.6|136.18|134.68|136.1|134.6|14
1626022600000|2021-07-11 16:56:40|136.09|134.59|136.09|134.59|136.1|134.6|136.09|134.59|5
1626022610000|2021-07-11 16:56:50|136.1|134.6|136.04|134.54|136.1|134.6|136.01|134.51|13
1626022620000|2021-07-11 16:57:00|136.03|134.53|136.04|134.54|136.04|134.54|136.03|134.53|8
1626022630000|2021-07-11 16:57:10|136.03|134.53|135.93|134.43|136.03|134.53|135.93|134.43|10
1626022640000|2021-07-11 16:57:20|135.91|134.41|135.99|134.49|135.99|134.49|135.91|134.41|12
1626022650000|2021-07-11 16:57:30|135.98|134.48|136.06|134.56|136.06|134.56|135.98|134.48|15
1626022660000|2021-07-11 16:57:40|136.05|134.55|136.05|134.55|136.05|134.55|136.03|134.53|6
1626022670000|2021-07-11 16:57:50|136.04|134.54|136.04|134.54|136.07|134.57|136.02|134.52|15
1626022680000|2021-07-11 16:58:00|136.05|134.55|136.05|134.55|136.07|134.57|136.04|134.54|7
1626022690000|2021-07-11 16:58:10|136.04|134.54|136.04|134.54|136.04|134.54|136.03|134.53|3
1626022700000|2021-07-11 16:58:20|136.03|134.53|136.03|134.53|136.04|134.54|136.03|134.53|7
1626022710000|2021-07-11 16:58:30|136.02|134.52|136.05|134.55|136.06|134.56|136.02|134.52|5
1626022720000|2021-07-11 16:58:40|136.04|134.54|136.05|134.55|136.06|134.56|136.04|134.54|6
1626022730000|2021-07-11 16:58:50|136.06|134.56|136.1|134.6|136.1|134.6|136.05|134.55|13
1626022740000|2021-07-11 16:59:00|136.12|134.62|136.16|134.66|136.17|134.67|136.11|134.61|12
1626022750000|2021-07-11 16:59:10|136.19|134.69|136.14|134.64|136.19|134.69|136.14|134.64|9
1626022760000|2021-07-11 16:59:20|136.13|134.63|136.1|134.6|136.15|134.65|136.1|134.6|11
1626022770000|2021-07-11 16:59:30|136.09|134.59|136.08|134.58|136.1|134.6|136.06|134.56|13
1626022780000|2021-07-11 16:59:40|136.09|134.59|136.08|134.58|136.1|134.6|136.08|134.58|8
1626022790000|2021-07-11 16:59:50|136.07|134.57|136.08|134.58|136.08|134.58|136.07|134.57|2
1626022800000|2021-07-11 17:00:00|136.07|134.57|136.12|134.62|136.12|134.62|136.07|134.57|9
1626022810000|2021-07-11 17:00:10|136.13|134.63|136.15|134.65|136.15|134.65|136.12|134.62|7
1626022820000|2021-07-11 17:00:20|136.16|134.66|136.16|134.66|136.16|134.66|136.15|134.65|5
1626022830000|2021-07-11 17:00:30|136.15|134.65|136.17|134.67|136.17|134.67|136.15|134.65|7
1626022840000|2021-07-11 17:00:40|136.16|134.66|136.11|134.61|136.16|134.66|136.1|134.6|11
1626022850000|2021-07-11 17:00:50|136.1|134.6|136.1|134.6|136.1|134.6|136.09|134.59|3
1626022860000|2021-07-11 17:01:00|136.09|134.59|136.05|134.55|136.09|134.59|136.05|134.55|4
1626022870000|2021-07-11 17:01:10|136.04|134.54|136.02|134.52|136.04|134.54|136.01|134.51|4
1626022880000|2021-07-11 17:01:20|136.03|134.53|136.03|134.53|136.03|134.53|136.02|134.52|7
1626022890000|2021-07-11 17:01:30|136.02|134.52|135.99|134.49|136.02|134.52|135.99|134.49|10
1626022900000|2021-07-11 17:01:40|136.01|134.51|136.01|134.51|136.02|134.52|136|134.5|5
1626022910000|2021-07-11 17:01:50|136.02|134.52|136.03|134.53|136.03|134.53|136.02|134.52|6
1626022920000|2021-07-11 17:02:00|136.02|134.52|136|134.5|136.03|134.53|136|134.5|7
1626022930000|2021-07-11 17:02:10|135.99|134.49|135.98|134.48|135.99|134.49|135.97|134.47|4
1626022940000|2021-07-11 17:02:20|135.99|134.49|135.97|134.47|135.99|134.49|135.97|134.47|5
1626022950000|2021-07-11 17:02:30|135.98|134.48|135.96|134.46|135.98|134.48|135.96|134.46|5
1626022960000|2021-07-11 17:02:40|135.97|134.47|135.94|134.44|135.97|134.47|135.93|134.43|9
1626022970000|2021-07-11 17:02:50|135.93|134.43|135.97|134.47|135.97|134.47|135.93|134.43|9
1626022980000|2021-07-11 17:03:00|135.96|134.46|135.96|134.46|135.98|134.48|135.96|134.46|7
1626022990000|2021-07-11 17:03:10|135.97|134.47|135.97|134.47|136.01|134.51|135.97|134.47|8
1626023000000|2021-07-11 17:03:20|135.96|134.46|135.92|134.42|135.96|134.46|135.92|134.42|8
1626023010000|2021-07-11 17:03:30|135.89|134.39|135.88|134.38|135.89|134.39|135.88|134.38|2
1626023020000|2021-07-11 17:03:40|135.87|134.37|135.89|134.39|135.89|134.39|135.87|134.37|5
1626023030000|2021-07-11 17:03:50|135.88|134.38|135.88|134.38|135.89|134.39|135.88|134.38|5
1626023040000|2021-07-11 17:04:00|135.89|134.39|135.92|134.42|135.92|134.42|135.88|134.38|6
1626023050000|2021-07-11 17:04:10|135.94|134.44|135.97|134.47|135.97|134.47|135.93|134.43|14
1626023060000|2021-07-11 17:04:20|135.96|134.46|135.95|134.45|135.97|134.47|135.95|134.45|8
1626023070000|2021-07-11 17:04:30|135.96|134.46|135.98|134.48|135.98|134.48|135.96|134.46|7
1626023080000|2021-07-11 17:04:40|135.99|134.49|136|134.5|136|134.5|135.98|134.48|8
1626023090000|2021-07-11 17:04:50|136.01|134.51|136.01|134.51|136.02|134.52|136|134.5|8
1626023100000|2021-07-11 17:05:00|136|134.5|135.97|134.47|136|134.5|135.97|134.47|4
1626023110000|2021-07-11 17:05:10|135.96|134.46|135.97|134.47|135.97|134.47|135.96|134.46|6
1626023120000|2021-07-11 17:05:20|135.96|134.46|135.96|134.46|135.96|134.46|135.95|134.45|3
1626023130000|2021-07-11 17:05:30|135.95|134.45|135.95|134.45|135.96|134.46|135.95|134.45|5
1626023140000|2021-07-11 17:05:40|135.96|134.46|135.95|134.45|135.96|134.46|135.95|134.45|6
1626023150000|2021-07-11 17:05:50|135.96|134.46|135.99|134.49|135.99|134.49|135.95|134.45|5
1626023160000|2021-07-11 17:06:00|135.98|134.48|135.98|134.48|135.99|134.49|135.97|134.47|9
1626023170000|2021-07-11 17:06:10|135.97|134.47|135.99|134.49|135.99|134.49|135.96|134.46|11
1626023180000|2021-07-11 17:06:20|136|134.5|136.01|134.51|136.01|134.51|136|134.5|6
1626023190000|2021-07-11 17:06:30|136.02|134.52|136.02|134.52|136.03|134.53|136.01|134.51|11
1626023200000|2021-07-11 17:06:40|136.01|134.51|135.98|134.48|136.02|134.52|135.97|134.47|7
1626023210000|2021-07-11 17:06:50|135.97|134.47|135.96|134.46|135.97|134.47|135.95|134.45|8
1626023220000|2021-07-11 17:07:00|135.97|134.47|135.96|134.46|135.97|134.47|135.96|134.46|4
1626023230000|2021-07-11 17:07:10|135.97|134.47|135.97|134.47|136.02|134.52|135.96|134.46|14
1626023240000|2021-07-11 17:07:20|135.95|134.45|135.95|134.45|135.96|134.46|135.95|134.45|3
1626023250000|2021-07-11 17:07:30|135.96|134.46|135.96|134.46|135.99|134.49|135.95|134.45|11
1626023260000|2021-07-11 17:07:40|135.97|134.47|135.97|134.47|135.98|134.48|135.96|134.46|7
1626023270000|2021-07-11 17:07:50|135.98|134.48|135.98|134.48|135.99|134.49|135.97|134.47|7
1626023280000|2021-07-11 17:08:00|135.99|134.49|135.99|134.49|135.99|134.49|135.99|134.49|1
1626023300000|2021-07-11 17:08:20|136.01|134.51|136.05|134.55|136.05|134.55|136|134.5|8
1626023310000|2021-07-11 17:08:30|136.06|134.56|136.09|134.59|136.09|134.59|136.04|134.54|12
1626023320000|2021-07-11 17:08:40|136.08|134.58|136.08|134.58|136.08|134.58|136.07|134.57|9
1626023330000|2021-07-11 17:08:50|136.09|134.59|136.06|134.56|136.1|134.6|136.06|134.56|4
1626023340000|2021-07-11 17:09:00|136.05|134.55|136.02|134.52|136.05|134.55|136|134.5|8
1626023350000|2021-07-11 17:09:10|136.03|134.53|135.99|134.49|136.03|134.53|135.99|134.49|13
1626023360000|2021-07-11 17:09:20|135.98|134.48|135.96|134.46|135.99|134.49|135.96|134.46|5
1626023370000|2021-07-11 17:09:30|135.95|134.45|135.97|134.47|135.99|134.49|135.95|134.45|13
1626023380000|2021-07-11 17:09:40|135.98|134.48|135.96|134.46|135.98|134.48|135.95|134.45|9
1626023390000|2021-07-11 17:09:50|135.97|134.47|135.97|134.47|135.97|134.47|135.96|134.46|3
1626023400000|2021-07-11 17:10:00|135.96|134.46|135.97|134.47|135.98|134.48|135.96|134.46|8
1626023410000|2021-07-11 17:10:10|135.96|134.46|135.95|134.45|135.96|134.46|135.94|134.44|4
1626023420000|2021-07-11 17:10:20|135.94|134.44|135.95|134.45|135.95|134.45|135.94|134.44|6
1626023430000|2021-07-11 17:10:30|135.94|134.44|135.95|134.45|135.95|134.45|135.94|134.44|10
1626023440000|2021-07-11 17:10:40|135.94|134.44|135.91|134.41|135.95|134.45|135.91|134.41|10
1626023450000|2021-07-11 17:10:50|135.9|134.4|135.96|134.46|135.96|134.46|135.9|134.4|10
1626023460000|2021-07-11 17:11:00|135.95|134.45|135.95|134.45|135.96|134.46|135.95|134.45|7
1626023470000|2021-07-11 17:11:10|135.94|134.44|135.94|134.44|135.94|134.44|135.93|134.43|3
1626023480000|2021-07-11 17:11:20|135.95|134.45|135.94|134.44|135.95|134.45|135.93|134.43|13
1626023490000|2021-07-11 17:11:30|135.93|134.43|135.95|134.45|135.96|134.46|135.93|134.43|6
1626023500000|2021-07-11 17:11:40|135.96|134.46|135.94|134.44|135.96|134.46|135.93|134.43|7
1626023510000|2021-07-11 17:11:50|135.93|134.43|135.95|134.45|135.96|134.46|135.93|134.43|7
1626023530000|2021-07-11 17:12:10|135.94|134.44|135.94|134.44|135.94|134.44|135.94|134.44|1
1626023540000|2021-07-11 17:12:20|135.95|134.45|135.93|134.43|135.95|134.45|135.93|134.43|13
1626023550000|2021-07-11 17:12:30|135.92|134.42|135.95|134.45|135.95|134.45|135.92|134.42|8
1626023560000|2021-07-11 17:12:40|135.97|134.47|135.96|134.46|135.98|134.48|135.95|134.45|10
1626023570000|2021-07-11 17:12:50|135.95|134.45|135.95|134.45|135.97|134.47|135.94|134.44|9
1626023580000|2021-07-11 17:13:00|135.96|134.46|135.9|134.4|135.97|134.47|135.9|134.4|13
1626023590000|2021-07-11 17:13:10|135.91|134.41|135.9|134.4|135.91|134.41|135.89|134.39|4
1626023600000|2021-07-11 17:13:20|135.91|134.41|135.9|134.4|135.91|134.41|135.9|134.4|4
1626023610000|2021-07-11 17:13:30|135.91|134.41|135.91|134.41|135.91|134.41|135.9|134.4|5
1626023620000|2021-07-11 17:13:40|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|6
1626023630000|2021-07-11 17:13:50|135.92|134.42|135.93|134.43|135.93|134.43|135.92|134.42|2
1626023640000|2021-07-11 17:14:00|135.94|134.44|135.93|134.43|135.94|134.44|135.93|134.43|2
1626023660000|2021-07-11 17:14:20|135.91|134.41|135.87|134.37|135.91|134.41|135.86|134.36|14
1626023670000|2021-07-11 17:14:30|135.88|134.38|135.88|134.38|135.89|134.39|135.87|134.37|6
1626023680000|2021-07-11 17:14:40|135.87|134.37|135.91|134.41|135.92|134.42|135.87|134.37|8
1626023690000|2021-07-11 17:14:50|135.92|134.42|135.92|134.42|135.92|134.42|135.91|134.41|3
1626023700000|2021-07-11 17:15:00|135.91|134.41|135.92|134.42|135.92|134.42|135.91|134.41|4
1626023710000|2021-07-11 17:15:10|135.91|134.41|135.91|134.41|135.92|134.42|135.91|134.41|3
1626023720000|2021-07-11 17:15:20|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|4
1626023730000|2021-07-11 17:15:30|135.92|134.42|135.91|134.41|135.92|134.42|135.9|134.4|4
1626023740000|2021-07-11 17:15:40|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|14
1626023750000|2021-07-11 17:15:50|135.92|134.42|135.9|134.4|135.92|134.42|135.89|134.39|8
1626023760000|2021-07-11 17:16:00|135.89|134.39|135.89|134.39|135.9|134.4|135.89|134.39|7
1626023770000|2021-07-11 17:16:10|135.9|134.4|135.91|134.41|135.91|134.41|135.89|134.39|12
1626023780000|2021-07-11 17:16:20|135.93|134.43|135.86|134.36|135.93|134.43|135.86|134.36|8
1626023790000|2021-07-11 17:16:30|135.85|134.35|135.83|134.33|135.85|134.35|135.83|134.33|11
1626023800000|2021-07-11 17:16:40|135.82|134.32|135.82|134.32|135.84|134.34|135.81|134.31|13
1626023810000|2021-07-11 17:16:50|135.81|134.31|135.81|134.31|135.81|134.31|135.8|134.3|3
1626023820000|2021-07-11 17:17:00|135.8|134.3|135.74|134.24|135.81|134.31|135.74|134.24|12
1626023830000|2021-07-11 17:17:10|135.75|134.25|135.96|134.46|135.96|134.46|135.75|134.25|14
1626023840000|2021-07-11 17:17:20|135.95|134.45|135.98|134.48|135.98|134.48|135.95|134.45|5
1626023850000|2021-07-11 17:17:30|135.99|134.49|135.98|134.48|135.99|134.49|135.97|134.47|6
1626023860000|2021-07-11 17:17:40|135.99|134.49|135.96|134.46|135.99|134.49|135.96|134.46|5
1626023870000|2021-07-11 17:17:50|135.95|134.45|135.92|134.42|135.95|134.45|135.92|134.42|9
1626023880000|2021-07-11 17:18:00|135.93|134.43|135.92|134.42|135.93|134.43|135.92|134.42|4
1626023890000|2021-07-11 17:18:10|135.93|134.43|135.92|134.42|135.93|134.43|135.92|134.42|6
1626023900000|2021-07-11 17:18:20|135.93|134.43|135.92|134.42|135.93|134.43|135.92|134.42|2
1626023910000|2021-07-11 17:18:30|135.93|134.43|135.9|134.4|135.93|134.43|135.9|134.4|4
1626023930000|2021-07-11 17:18:50|135.91|134.41|135.9|134.4|135.91|134.41|135.9|134.4|2
1626023940000|2021-07-11 17:19:00|135.89|134.39|135.85|134.35|135.89|134.39|135.84|134.34|11
1626023950000|2021-07-11 17:19:10|135.86|134.36|135.85|134.35|135.86|134.36|135.84|134.34|10
1626023960000|2021-07-11 17:19:20|135.86|134.36|135.85|134.35|135.86|134.36|135.84|134.34|8
1626023970000|2021-07-11 17:19:30|135.84|134.34|135.83|134.33|135.85|134.35|135.82|134.32|10
1626023990000|2021-07-11 17:19:50|135.82|134.32|135.84|134.34|135.84|134.34|135.82|134.32|3
1626024000000|2021-07-11 17:20:00|135.83|134.33|135.83|134.33|135.83|134.33|135.83|134.33|1
1626024030000|2021-07-11 17:20:30|135.84|134.34|135.84|134.34|135.85|134.35|135.83|134.33|9
1626024040000|2021-07-11 17:20:40|135.85|134.35|135.87|134.37|135.88|134.38|135.85|134.35|5
1626024050000|2021-07-11 17:20:50|135.88|134.38|135.88|134.38|135.88|134.38|135.88|134.38|1
1626024060000|2021-07-11 17:21:00|135.87|134.37|135.87|134.37|135.88|134.38|135.87|134.37|7
1626024070000|2021-07-11 17:21:10|135.88|134.38|135.92|134.42|135.92|134.42|135.88|134.38|7
1626024080000|2021-07-11 17:21:20|135.93|134.43|135.91|134.41|135.93|134.43|135.91|134.41|3
1626024090000|2021-07-11 17:21:30|135.92|134.42|135.91|134.41|135.92|134.42|135.91|134.41|6
1626024100000|2021-07-11 17:21:40|135.9|134.4|135.9|134.4|135.91|134.41|135.9|134.4|3
1626024110000|2021-07-11 17:21:50|135.91|134.41|135.9|134.4|135.91|134.41|135.87|134.37|11
1626024120000|2021-07-11 17:22:00|135.91|134.41|135.94|134.44|135.95|134.45|135.91|134.41|8
1626024130000|2021-07-11 17:22:10|135.93|134.43|135.94|134.44|135.95|134.45|135.92|134.42|6
1626024140000|2021-07-11 17:22:20|135.95|134.45|135.91|134.41|135.95|134.45|135.91|134.41|7
1626024150000|2021-07-11 17:22:30|135.92|134.42|135.92|134.42|135.93|134.43|135.91|134.41|7
1626024160000|2021-07-11 17:22:40|135.91|134.41|135.91|134.41|135.92|134.42|135.9|134.4|10
1626024170000|2021-07-11 17:22:50|135.9|134.4|135.89|134.39|135.9|134.4|135.89|134.39|6
1626024180000|2021-07-11 17:23:00|135.9|134.4|135.83|134.33|135.9|134.4|135.83|134.33|10
1626024190000|2021-07-11 17:23:10|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|2
1626024200000|2021-07-11 17:23:20|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|2
1626024210000|2021-07-11 17:23:30|135.82|134.32|135.82|134.32|135.83|134.33|135.82|134.32|5
1626024220000|2021-07-11 17:23:40|135.83|134.33|135.82|134.32|135.83|134.33|135.82|134.32|2
1626024230000|2021-07-11 17:23:50|135.81|134.31|135.81|134.31|135.82|134.32|135.81|134.31|5
1626024250000|2021-07-11 17:24:10|135.82|134.32|135.81|134.31|135.82|134.32|135.81|134.31|2
1626024260000|2021-07-11 17:24:20|135.82|134.32|135.88|134.38|135.88|134.38|135.82|134.32|9
1626024270000|2021-07-11 17:24:30|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|7
1626024280000|2021-07-11 17:24:40|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|6
1626024290000|2021-07-11 17:24:50|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|9
1626024300000|2021-07-11 17:25:00|135.9|134.4|135.9|134.4|135.9|134.4|135.89|134.39|3
1626024310000|2021-07-11 17:25:10|135.89|134.39|135.89|134.39|135.91|134.41|135.89|134.39|9
1626024320000|2021-07-11 17:25:20|135.9|134.4|135.9|134.4|135.9|134.4|135.89|134.39|5
1626024330000|2021-07-11 17:25:30|135.89|134.39|135.89|134.39|135.9|134.4|135.89|134.39|7
1626024340000|2021-07-11 17:25:40|135.9|134.4|135.85|134.35|135.9|134.4|135.85|134.35|4
1626024350000|2021-07-11 17:25:50|135.84|134.34|135.84|134.34|135.84|134.34|135.83|134.33|5
1626024360000|2021-07-11 17:26:00|135.83|134.33|135.81|134.31|135.83|134.33|135.81|134.31|3
1626024370000|2021-07-11 17:26:10|135.82|134.32|135.8|134.3|135.82|134.32|135.8|134.3|5
1626024410000|2021-07-11 17:26:50|135.79|134.29|135.77|134.27|135.8|134.3|135.77|134.27|6
1626024420000|2021-07-11 17:27:00|135.78|134.28|135.82|134.32|135.82|134.32|135.77|134.27|7
1626024430000|2021-07-11 17:27:10|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|2
1626024440000|2021-07-11 17:27:20|135.83|134.33|135.83|134.33|135.83|134.33|135.83|134.33|1
1626024450000|2021-07-11 17:27:30|135.84|134.34|135.86|134.36|135.86|134.36|135.84|134.34|3
1626024470000|2021-07-11 17:27:50|135.87|134.37|135.88|134.38|135.88|134.38|135.87|134.37|2
1626024480000|2021-07-11 17:28:00|135.87|134.37|135.87|134.37|135.87|134.37|135.87|134.37|1
1626024490000|2021-07-11 17:28:10|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|2
1626024510000|2021-07-11 17:28:30|135.86|134.36|135.86|134.36|135.86|134.36|135.86|134.36|1
1626024520000|2021-07-11 17:28:40|135.87|134.37|135.87|134.37|135.87|134.37|135.86|134.36|3
1626024530000|2021-07-11 17:28:50|135.86|134.36|135.86|134.36|135.86|134.36|135.86|134.36|1
1626024540000|2021-07-11 17:29:00|135.87|134.37|135.88|134.38|135.88|134.38|135.87|134.37|2
1626024550000|2021-07-11 17:29:10|135.87|134.37|135.87|134.37|135.87|134.37|135.87|134.37|1
1626024560000|2021-07-11 17:29:20|135.88|134.38|135.87|134.37|135.88|134.38|135.87|134.37|2
1626024570000|2021-07-11 17:29:30|135.9|134.4|135.93|134.43|135.93|134.43|135.89|134.39|6
1626024580000|2021-07-11 17:29:40|135.94|134.44|135.95|134.45|135.95|134.45|135.94|134.44|2
1626024590000|2021-07-11 17:29:50|135.96|134.46|135.97|134.47|135.99|134.49|135.96|134.46|7
1626024610000|2021-07-11 17:30:10|135.98|134.48|136|134.5|136|134.5|135.98|134.48|2
1626024620000|2021-07-11 17:30:20|135.99|134.49|135.97|134.47|135.99|134.49|135.97|134.47|3
1626024630000|2021-07-11 17:30:30|135.96|134.46|135.94|134.44|135.96|134.46|135.94|134.44|3
1626024640000|2021-07-11 17:30:40|135.95|134.45|135.93|134.43|135.95|134.45|135.93|134.43|3
1626024650000|2021-07-11 17:30:50|135.92|134.42|135.91|134.41|135.92|134.42|135.9|134.4|4
1626024660000|2021-07-11 17:31:00|135.9|134.4|135.9|134.4|135.91|134.41|135.9|134.4|3
1626024680000|2021-07-11 17:31:20|135.91|134.41|135.85|134.35|135.91|134.41|135.85|134.35|13
1626024690000|2021-07-11 17:31:30|135.86|134.36|135.85|134.35|135.86|134.36|135.85|134.35|2
1626024700000|2021-07-11 17:31:40|135.84|134.34|135.84|134.34|135.84|134.34|135.84|134.34|1
1626024710000|2021-07-11 17:31:50|135.83|134.33|135.81|134.31|135.83|134.33|135.81|134.31|3
1626024720000|2021-07-11 17:32:00|135.82|134.32|135.82|134.32|135.82|134.32|135.81|134.31|5
1626024730000|2021-07-11 17:32:10|135.81|134.31|135.82|134.32|135.82|134.32|135.81|134.31|4
1626024740000|2021-07-11 17:32:20|135.84|134.34|135.86|134.36|135.87|134.37|135.84|134.34|5
1626024750000|2021-07-11 17:32:30|135.87|134.37|135.86|134.36|135.87|134.37|135.86|134.36|2
1626024760000|2021-07-11 17:32:40|135.84|134.34|135.84|134.34|135.85|134.35|135.83|134.33|5
1626024770000|2021-07-11 17:32:50|135.85|134.35|135.84|134.34|135.85|134.35|135.84|134.34|2
1626024780000|2021-07-11 17:33:00|135.83|134.33|135.83|134.33|135.83|134.33|135.83|134.33|1
1626024810000|2021-07-11 17:33:30|135.82|134.32|135.82|134.32|135.82|134.32|135.82|134.32|1
1626024820000|2021-07-11 17:33:40|135.83|134.33|135.82|134.32|135.83|134.33|135.82|134.32|2
1626024830000|2021-07-11 17:33:50|135.81|134.31|135.79|134.29|135.81|134.31|135.79|134.29|9
1626024850000|2021-07-11 17:34:10|135.8|134.3|135.8|134.3|135.8|134.3|135.8|134.3|1
1626024860000|2021-07-11 17:34:20|135.79|134.29|135.79|134.29|135.8|134.3|135.79|134.29|5
1626024870000|2021-07-11 17:34:30|135.8|134.3|135.79|134.29|135.8|134.3|135.79|134.29|2
1626024880000|2021-07-11 17:34:40|135.78|134.28|135.79|134.29|135.79|134.29|135.78|134.28|2
1626024890000|2021-07-11 17:34:50|135.78|134.28|135.78|134.28|135.79|134.29|135.78|134.28|7
1626024900000|2021-07-11 17:35:00|135.79|134.29|135.78|134.28|135.79|134.29|135.78|134.28|2
1626024910000|2021-07-11 17:35:10|135.77|134.27|135.75|134.25|135.77|134.27|135.75|134.25|3
1626024920000|2021-07-11 17:35:20|135.74|134.24|135.74|134.24|135.74|134.24|135.74|134.24|1
1626024930000|2021-07-11 17:35:30|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|2
1626024940000|2021-07-11 17:35:40|135.73|134.23|135.68|134.18|135.73|134.23|135.68|134.18|7
1626024950000|2021-07-11 17:35:50|135.67|134.17|135.66|134.16|135.67|134.17|135.66|134.16|6
1626024960000|2021-07-11 17:36:00|135.67|134.17|135.71|134.21|135.72|134.22|135.67|134.17|10
1626024970000|2021-07-11 17:36:10|135.72|134.22|135.7|134.2|135.72|134.22|135.7|134.2|5
1626024980000|2021-07-11 17:36:20|135.69|134.19|135.68|134.18|135.69|134.19|135.67|134.17|4
1626024990000|2021-07-11 17:36:30|135.69|134.19|135.65|134.15|135.69|134.19|135.65|134.15|7
1626025000000|2021-07-11 17:36:40|135.66|134.16|135.66|134.16|135.66|134.16|135.66|134.16|1
1626025010000|2021-07-11 17:36:50|135.65|134.15|135.65|134.15|135.65|134.15|135.64|134.14|3
1626025020000|2021-07-11 17:37:00|135.64|134.14|135.65|134.15|135.65|134.15|135.64|134.14|2
1626025030000|2021-07-11 17:37:10|135.64|134.14|135.63|134.13|135.64|134.14|135.63|134.13|6
1626025040000|2021-07-11 17:37:20|135.61|134.11|135.62|134.12|135.63|134.13|135.61|134.11|12
1626025050000|2021-07-11 17:37:30|135.61|134.11|135.61|134.11|135.62|134.12|135.61|134.11|5
1626025060000|2021-07-11 17:37:40|135.62|134.12|135.62|134.12|135.62|134.12|135.61|134.11|11
1626025070000|2021-07-11 17:37:50|135.61|134.11|135.62|134.12|135.62|134.12|135.61|134.11|2
1626025080000|2021-07-11 17:38:00|135.61|134.11|135.61|134.11|135.62|134.12|135.61|134.11|3
1626025090000|2021-07-11 17:38:10|135.62|134.12|135.62|134.12|135.62|134.12|135.61|134.11|5
1626025100000|2021-07-11 17:38:20|135.61|134.11|135.61|134.11|135.62|134.12|135.61|134.11|9
1626025110000|2021-07-11 17:38:30|135.62|134.12|135.64|134.14|135.65|134.15|135.62|134.12|9
1626025120000|2021-07-11 17:38:40|135.65|134.15|135.65|134.15|135.65|134.15|135.64|134.14|3
1626025130000|2021-07-11 17:38:50|135.66|134.16|135.64|134.14|135.66|134.16|135.64|134.14|5
1626025140000|2021-07-11 17:39:00|135.65|134.15|135.65|134.15|135.66|134.16|135.64|134.14|5
1626025150000|2021-07-11 17:39:10|135.64|134.14|135.65|134.15|135.65|134.15|135.64|134.14|4
1626025160000|2021-07-11 17:39:20|135.64|134.14|135.64|134.14|135.64|134.14|135.64|134.14|1
1626025180000|2021-07-11 17:39:40|135.65|134.15|135.64|134.14|135.65|134.15|135.64|134.14|2
1626025200000|2021-07-11 17:40:00|135.65|134.15|135.66|134.16|135.67|134.17|135.64|134.14|7
1626025210000|2021-07-11 17:40:10|135.67|134.17|135.7|134.2|135.7|134.2|135.67|134.17|4
1626025220000|2021-07-11 17:40:20|135.72|134.22|135.72|134.22|135.73|134.23|135.71|134.21|7
1626025230000|2021-07-11 17:40:30|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|4
1626025240000|2021-07-11 17:40:40|135.71|134.21|135.71|134.21|135.72|134.22|135.71|134.21|5
1626025250000|2021-07-11 17:40:50|135.7|134.2|135.68|134.18|135.7|134.2|135.67|134.17|5
1626025260000|2021-07-11 17:41:00|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|5
1626025270000|2021-07-11 17:41:10|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|4
1626025280000|2021-07-11 17:41:20|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|2
1626025290000|2021-07-11 17:41:30|135.68|134.18|135.68|134.18|135.69|134.19|135.68|134.18|3
1626025300000|2021-07-11 17:41:40|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1626025310000|2021-07-11 17:41:50|135.68|134.18|135.68|134.18|135.68|134.18|135.68|134.18|1
1626025320000|2021-07-11 17:42:00|135.67|134.17|135.64|134.14|135.67|134.17|135.64|134.14|4
1626025340000|2021-07-11 17:42:20|135.63|134.13|135.64|134.14|135.64|134.14|135.63|134.13|4
1626025350000|2021-07-11 17:42:30|135.63|134.13|135.63|134.13|135.64|134.14|135.63|134.13|3
1626025360000|2021-07-11 17:42:40|135.64|134.14|135.64|134.14|135.64|134.14|135.63|134.13|5
1626025380000|2021-07-11 17:43:00|135.63|134.13|135.63|134.13|135.64|134.14|135.63|134.13|3
1626025390000|2021-07-11 17:43:10|135.64|134.14|135.64|134.14|135.64|134.14|135.63|134.13|3
1626025400000|2021-07-11 17:43:20|135.65|134.15|135.66|134.16|135.66|134.16|135.65|134.15|6
1626025410000|2021-07-11 17:43:30|135.67|134.17|135.71|134.21|135.71|134.21|135.67|134.17|9
1626025420000|2021-07-11 17:43:40|135.7|134.2|135.7|134.2|135.71|134.21|135.7|134.2|5
1626025430000|2021-07-11 17:43:50|135.69|134.19|135.71|134.21|135.71|134.21|135.69|134.19|9
1626025440000|2021-07-11 17:44:00|135.7|134.2|135.73|134.23|135.73|134.23|135.7|134.2|13
1626025450000|2021-07-11 17:44:10|135.72|134.22|135.73|134.23|135.73|134.23|135.72|134.22|6
1626025460000|2021-07-11 17:44:20|135.72|134.22|135.71|134.21|135.73|134.23|135.71|134.21|10
1626025470000|2021-07-11 17:44:30|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|2
1626025480000|2021-07-11 17:44:40|135.72|134.22|135.72|134.22|135.72|134.22|135.71|134.21|3
1626025490000|2021-07-11 17:44:50|135.73|134.23|135.72|134.22|135.73|134.23|135.72|134.22|2
1626025500000|2021-07-11 17:45:00|135.73|134.23|135.7|134.2|135.73|134.23|135.7|134.2|6
1626025510000|2021-07-11 17:45:10|135.71|134.21|135.68|134.18|135.71|134.21|135.68|134.18|12
1626025520000|2021-07-11 17:45:20|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|9
1626025530000|2021-07-11 17:45:30|135.68|134.18|135.67|134.17|135.68|134.18|135.67|134.17|4
1626025540000|2021-07-11 17:45:40|135.68|134.18|135.67|134.17|135.69|134.19|135.67|134.17|15
1626025550000|2021-07-11 17:45:50|135.68|134.18|135.68|134.18|135.69|134.19|135.67|134.17|9
1626025560000|2021-07-11 17:46:00|135.67|134.17|135.67|134.17|135.68|134.18|135.67|134.17|13
1626025570000|2021-07-11 17:46:10|135.68|134.18|135.68|134.18|135.68|134.18|135.67|134.17|9
1626025580000|2021-07-11 17:46:20|135.67|134.17|135.68|134.18|135.69|134.19|135.67|134.17|6
1626025590000|2021-07-11 17:46:30|135.67|134.17|135.67|134.17|135.69|134.19|135.67|134.17|5
1626025600000|2021-07-11 17:46:40|135.68|134.18|135.69|134.19|135.69|134.19|135.67|134.17|5
1626025610000|2021-07-11 17:46:50|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|6
1626025620000|2021-07-11 17:47:00|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|2
1626025630000|2021-07-11 17:47:10|135.68|134.18|135.69|134.19|135.69|134.19|135.67|134.17|4
1626025640000|2021-07-11 17:47:20|135.7|134.2|135.69|134.19|135.7|134.2|135.68|134.18|4
1626025650000|2021-07-11 17:47:30|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|2
1626025660000|2021-07-11 17:47:40|135.7|134.2|135.7|134.2|135.7|134.2|135.69|134.19|5
1626025680000|2021-07-11 17:48:00|135.71|134.21|135.72|134.22|135.73|134.23|135.7|134.2|12
1626025720000|2021-07-11 17:48:40|135.73|134.23|135.72|134.22|135.73|134.23|135.72|134.22|2
1626025730000|2021-07-11 17:48:50|135.73|134.23|135.74|134.24|135.74|134.24|135.72|134.22|6
1626025740000|2021-07-11 17:49:00|135.75|134.25|135.82|134.32|135.83|134.33|135.74|134.24|10
1626025750000|2021-07-11 17:49:10|135.81|134.31|135.85|134.35|135.85|134.35|135.81|134.31|6
1626025760000|2021-07-11 17:49:20|135.84|134.34|135.79|134.29|135.84|134.34|135.79|134.29|4
1626025770000|2021-07-11 17:49:30|135.78|134.28|135.79|134.29|135.79|134.29|135.78|134.28|2
1626025780000|2021-07-11 17:49:40|135.78|134.28|135.78|134.28|135.78|134.28|135.78|134.28|1
1626025800000|2021-07-11 17:50:00|135.77|134.27|135.78|134.28|135.78|134.28|135.77|134.27|2
1626025810000|2021-07-11 17:50:10|135.77|134.27|135.75|134.25|135.77|134.27|135.75|134.25|3
1626025820000|2021-07-11 17:50:20|135.72|134.22|135.7|134.2|135.72|134.22|135.7|134.2|5
1626025830000|2021-07-11 17:50:30|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1626025840000|2021-07-11 17:50:40|135.71|134.21|135.67|134.17|135.71|134.21|135.67|134.17|4
1626025850000|2021-07-11 17:50:50|135.68|134.18|135.7|134.2|135.7|134.2|135.68|134.18|3
1626025860000|2021-07-11 17:51:00|135.69|134.19|135.69|134.19|135.7|134.2|135.69|134.19|7
1626025870000|2021-07-11 17:51:10|135.7|134.2|135.71|134.21|135.72|134.22|135.69|134.19|10
1626025880000|2021-07-11 17:51:20|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|2
1626025890000|2021-07-11 17:51:30|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|6
1626025900000|2021-07-11 17:51:40|135.72|134.22|135.72|134.22|135.73|134.23|135.71|134.21|7
1626025910000|2021-07-11 17:51:50|135.73|134.23|135.75|134.25|135.75|134.25|135.72|134.22|5
1626025920000|2021-07-11 17:52:00|135.74|134.24|135.76|134.26|135.76|134.26|135.74|134.24|3
1626025930000|2021-07-11 17:52:10|135.77|134.27|135.77|134.27|135.78|134.28|135.77|134.27|3
1626025960000|2021-07-11 17:52:40|135.76|134.26|135.77|134.27|135.77|134.27|135.76|134.26|4
1626026000000|2021-07-11 17:53:20|135.76|134.26|135.76|134.26|135.77|134.27|135.75|134.25|5
1626026020000|2021-07-11 17:53:40|135.77|134.27|135.76|134.26|135.77|134.27|135.76|134.26|4
1626026030000|2021-07-11 17:53:50|135.77|134.27|135.83|134.33|135.83|134.33|135.76|134.26|10
1626026040000|2021-07-11 17:54:00|135.82|134.32|135.79|134.29|135.82|134.32|135.79|134.29|3
1626026050000|2021-07-11 17:54:10|135.8|134.3|135.78|134.28|135.8|134.3|135.78|134.28|3
1626026060000|2021-07-11 17:54:20|135.77|134.27|135.74|134.24|135.77|134.27|135.74|134.24|6
1626026070000|2021-07-11 17:54:30|135.73|134.23|135.78|134.28|135.78|134.28|135.73|134.23|9
1626026080000|2021-07-11 17:54:40|135.79|134.29|135.79|134.29|135.8|134.3|135.78|134.28|5
1626026090000|2021-07-11 17:54:50|135.8|134.3|135.78|134.28|135.8|134.3|135.78|134.28|11
1626026100000|2021-07-11 17:55:00|135.77|134.27|135.77|134.27|135.78|134.28|135.77|134.27|5
1626026110000|2021-07-11 17:55:10|135.76|134.26|135.69|134.19|135.76|134.26|135.69|134.19|8
1626026120000|2021-07-11 17:55:20|135.7|134.2|135.68|134.18|135.7|134.2|135.68|134.18|3
1626026130000|2021-07-11 17:55:30|135.69|134.19|135.72|134.22|135.72|134.22|135.69|134.19|4
1626026140000|2021-07-11 17:55:40|135.71|134.21|135.68|134.18|135.72|134.22|135.68|134.18|9
1626026150000|2021-07-11 17:55:50|135.67|134.17|135.65|134.15|135.67|134.17|135.65|134.15|5
1626026160000|2021-07-11 17:56:00|135.66|134.16|135.59|134.09|135.66|134.16|135.59|134.09|10
1626026170000|2021-07-11 17:56:10|135.6|134.1|135.57|134.07|135.6|134.1|135.57|134.07|12
1626026180000|2021-07-11 17:56:20|135.56|134.06|135.56|134.06|135.56|134.06|135.55|134.05|3
1626026190000|2021-07-11 17:56:30|135.55|134.05|135.53|134.03|135.55|134.05|135.53|134.03|3
1626026200000|2021-07-11 17:56:40|135.54|134.04|135.57|134.07|135.57|134.07|135.54|134.04|4
1626026210000|2021-07-11 17:56:50|135.56|134.06|135.56|134.06|135.56|134.06|135.55|134.05|3
1626026220000|2021-07-11 17:57:00|135.57|134.07|135.55|134.05|135.57|134.07|135.54|134.04|5
1626026230000|2021-07-11 17:57:10|135.54|134.04|135.54|134.04|135.54|134.04|135.53|134.03|3
1626026250000|2021-07-11 17:57:30|135.53|134.03|135.53|134.03|135.53|134.03|135.52|134.02|3
1626026260000|2021-07-11 17:57:40|135.52|134.02|135.52|134.02|135.52|134.02|135.51|134.01|3
1626026270000|2021-07-11 17:57:50|135.51|134.01|135.55|134.05|135.56|134.06|135.51|134.01|7
1626026280000|2021-07-11 17:58:00|135.54|134.04|135.54|134.04|135.55|134.05|135.53|134.03|9
1626026290000|2021-07-11 17:58:10|135.53|134.03|135.52|134.02|135.54|134.04|135.51|134.01|6
1626026300000|2021-07-11 17:58:20|135.51|134.01|135.51|134.01|135.52|134.02|135.51|134.01|3
1626026310000|2021-07-11 17:58:30|135.52|134.02|135.53|134.03|135.53|134.03|135.52|134.02|2
1626026320000|2021-07-11 17:58:40|135.52|134.02|135.51|134.01|135.52|134.02|135.5|134|6
1626026330000|2021-07-11 17:58:50|135.5|134|135.49|133.99|135.5|134|135.49|133.99|2
1626026340000|2021-07-11 17:59:00|135.5|134|135.44|133.94|135.5|134|135.43|133.93|14
1626026350000|2021-07-11 17:59:10|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|7
1626026360000|2021-07-11 17:59:20|135.42|133.92|135.44|133.94|135.44|133.94|135.42|133.92|7
1626026370000|2021-07-11 17:59:30|135.41|133.91|135.41|133.91|135.41|133.91|135.41|133.91|1
1626026380000|2021-07-11 17:59:40|135.42|133.92|135.39|133.89|135.42|133.92|135.39|133.89|4
1626026390000|2021-07-11 17:59:50|135.4|133.9|135.39|133.89|135.41|133.91|135.39|133.89|5
1626026400000|2021-07-11 18:00:00|135.4|133.9|135.44|133.94|135.45|133.95|135.4|133.9|7
1626026410000|2021-07-11 18:00:10|135.45|133.95|135.44|133.94|135.45|133.95|135.44|133.94|4
1626026420000|2021-07-11 18:00:20|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|4
1626026430000|2021-07-11 18:00:30|135.43|133.93|135.44|133.94|135.44|133.94|135.42|133.92|8
1626026440000|2021-07-11 18:00:40|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626026450000|2021-07-11 18:00:50|135.43|133.93|135.43|133.93|135.44|133.94|135.42|133.92|5
1626026460000|2021-07-11 18:01:00|135.44|133.94|135.4|133.9|135.44|133.94|135.39|133.89|13
1626026470000|2021-07-11 18:01:10|135.39|133.89|135.38|133.88|135.39|133.89|135.37|133.87|4
1626026490000|2021-07-11 18:01:30|135.37|133.87|135.36|133.86|135.37|133.87|135.36|133.86|2
1626026510000|2021-07-11 18:01:50|135.35|133.85|135.38|133.88|135.38|133.88|135.34|133.84|14
1626026520000|2021-07-11 18:02:00|135.37|133.87|135.27|133.77|135.37|133.87|135.27|133.77|13
1626026530000|2021-07-11 18:02:10|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|3
1626026540000|2021-07-11 18:02:20|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|3
1626026550000|2021-07-11 18:02:30|135.24|133.74|135.17|133.67|135.25|133.75|135.17|133.67|11
1626026560000|2021-07-11 18:02:40|135.18|133.68|135.21|133.71|135.22|133.72|135.18|133.68|10
1626026570000|2021-07-11 18:02:50|135.2|133.7|135.2|133.7|135.23|133.73|135.19|133.69|10
1626026580000|2021-07-11 18:03:00|135.19|133.69|135.18|133.68|135.19|133.69|135.14|133.64|13
1626026590000|2021-07-11 18:03:10|135.17|133.67|135.17|133.67|135.18|133.68|135.17|133.67|3
1626026600000|2021-07-11 18:03:20|135.16|133.66|135.17|133.67|135.18|133.68|135.16|133.66|8
1626026610000|2021-07-11 18:03:30|135.2|133.7|135.19|133.69|135.21|133.71|135.18|133.68|15
1626026620000|2021-07-11 18:03:40|135.18|133.68|135.18|133.68|135.19|133.69|135.18|133.68|5
1626026630000|2021-07-11 18:03:50|135.19|133.69|135.17|133.67|135.19|133.69|135.17|133.67|3
1626026640000|2021-07-11 18:04:00|135.18|133.68|135.19|133.69|135.2|133.7|135.17|133.67|10
1626026650000|2021-07-11 18:04:10|135.18|133.68|135.19|133.69|135.2|133.7|135.18|133.68|14
1626026660000|2021-07-11 18:04:20|135.2|133.7|135.23|133.73|135.24|133.74|135.2|133.7|10
1626026670000|2021-07-11 18:04:30|135.22|133.72|135.22|133.72|135.22|133.72|135.19|133.69|15
1626026680000|2021-07-11 18:04:40|135.23|133.73|135.22|133.72|135.25|133.75|135.22|133.72|8
1626026690000|2021-07-11 18:04:50|135.23|133.73|135.23|133.73|135.23|133.73|135.21|133.71|5
1626026700000|2021-07-11 18:05:00|135.24|133.74|135.21|133.71|135.24|133.74|135.21|133.71|8
1626026710000|2021-07-11 18:05:10|135.2|133.7|135.2|133.7|135.2|133.7|135.17|133.67|14
1626026720000|2021-07-11 18:05:20|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|7
1626026730000|2021-07-11 18:05:30|135.18|133.68|135.16|133.66|135.19|133.69|135.16|133.66|7
1626026740000|2021-07-11 18:05:40|135.17|133.67|135.16|133.66|135.17|133.67|135.15|133.65|8
1626026750000|2021-07-11 18:05:50|135.15|133.65|135.15|133.65|135.15|133.65|135.15|133.65|1
1626026760000|2021-07-11 18:06:00|135.16|133.66|135.16|133.66|135.16|133.66|135.16|133.66|1
1626026770000|2021-07-11 18:06:10|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|10
1626026780000|2021-07-11 18:06:20|135.17|133.67|135.16|133.66|135.17|133.67|135.16|133.66|4
1626026790000|2021-07-11 18:06:30|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|6
1626026800000|2021-07-11 18:06:40|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|6
1626026810000|2021-07-11 18:06:50|135.17|133.67|135.17|133.67|135.17|133.67|135.17|133.67|1
1626026830000|2021-07-11 18:07:10|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1626026840000|2021-07-11 18:07:20|135.13|133.63|135.14|133.64|135.14|133.64|135.12|133.62|9
1626026850000|2021-07-11 18:07:30|135.15|133.65|135.11|133.61|135.15|133.65|135.11|133.61|5
1626026860000|2021-07-11 18:07:40|135.12|133.62|135.12|133.62|135.14|133.64|135.11|133.61|12
1626026870000|2021-07-11 18:07:50|135.11|133.61|135.11|133.61|135.12|133.62|135.11|133.61|7
1626026880000|2021-07-11 18:08:00|135.12|133.62|135.13|133.63|135.15|133.65|135.12|133.62|12
1626026890000|2021-07-11 18:08:10|135.14|133.64|135.14|133.64|135.15|133.65|135.13|133.63|11
1626026900000|2021-07-11 18:08:20|135.13|133.63|135.14|133.64|135.14|133.64|135.13|133.63|6
1626026910000|2021-07-11 18:08:30|135.13|133.63|135.13|133.63|135.14|133.64|135.13|133.63|7
1626026920000|2021-07-11 18:08:40|135.14|133.64|135.13|133.63|135.15|133.65|135.13|133.63|8
1626026930000|2021-07-11 18:08:50|135.12|133.62|135.12|133.62|135.14|133.64|135.12|133.62|9
1626026940000|2021-07-11 18:09:00|135.13|133.63|135.09|133.59|135.13|133.63|135.09|133.59|5
1626026950000|2021-07-11 18:09:10|135.1|133.6|135.1|133.6|135.1|133.6|135.09|133.59|3
1626026960000|2021-07-11 18:09:20|135.11|133.61|135.09|133.59|135.11|133.61|135.09|133.59|7
1626026970000|2021-07-11 18:09:30|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|2
1626026980000|2021-07-11 18:09:40|135.1|133.6|135.11|133.61|135.11|133.61|135.1|133.6|2
1626026990000|2021-07-11 18:09:50|135.12|133.62|135.1|133.6|135.12|133.62|135.1|133.6|3
1626027000000|2021-07-11 18:10:00|135.11|133.61|135.11|133.61|135.11|133.61|135.1|133.6|3
1626027010000|2021-07-11 18:10:10|135.12|133.62|135.15|133.65|135.15|133.65|135.11|133.61|5
1626027030000|2021-07-11 18:10:30|135.17|133.67|135.17|133.67|135.18|133.68|135.17|133.67|3
1626027040000|2021-07-11 18:10:40|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|7
1626027050000|2021-07-11 18:10:50|135.18|133.68|135.19|133.69|135.19|133.69|135.18|133.68|4
1626027060000|2021-07-11 18:11:00|135.18|133.68|135.18|133.68|135.19|133.69|135.17|133.67|7
1626027070000|2021-07-11 18:11:10|135.17|133.67|135.15|133.65|135.19|133.69|135.15|133.65|11
1626027090000|2021-07-11 18:11:30|135.14|133.64|135.14|133.64|135.15|133.65|135.14|133.64|3
1626027100000|2021-07-11 18:11:40|135.13|133.63|135.13|133.63|135.13|133.63|135.13|133.63|1
1626027110000|2021-07-11 18:11:50|135.1|133.6|135.08|133.58|135.1|133.6|135.07|133.57|6
1626027120000|2021-07-11 18:12:00|135.07|133.57|135.06|133.56|135.08|133.58|135.06|133.56|4
1626027130000|2021-07-11 18:12:10|135.07|133.57|135.07|133.57|135.07|133.57|135.06|133.56|3
1626027140000|2021-07-11 18:12:20|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|2
1626027150000|2021-07-11 18:12:30|135.06|133.56|135.06|133.56|135.08|133.58|135.06|133.56|4
1626027160000|2021-07-11 18:12:40|135.07|133.57|135.1|133.6|135.13|133.63|135.07|133.57|11
1626027170000|2021-07-11 18:12:50|135.09|133.59|135.07|133.57|135.1|133.6|135.07|133.57|9
1626027180000|2021-07-11 18:13:00|135.08|133.58|135.13|133.63|135.14|133.64|135.08|133.58|11
1626027190000|2021-07-11 18:13:10|135.14|133.64|135.14|133.64|135.14|133.64|135.13|133.63|5
1626027200000|2021-07-11 18:13:20|135.15|133.65|135.15|133.65|135.15|133.65|135.15|133.65|1
1626027210000|2021-07-11 18:13:30|135.16|133.66|135.18|133.68|135.18|133.68|135.16|133.66|7
1626027220000|2021-07-11 18:13:40|135.19|133.69|135.19|133.69|135.21|133.71|135.18|133.68|11
1626027230000|2021-07-11 18:13:50|135.18|133.68|135.15|133.65|135.18|133.68|135.15|133.65|4
1626027240000|2021-07-11 18:14:00|135.14|133.64|135.14|133.64|135.14|133.64|135.14|133.64|1
1626027250000|2021-07-11 18:14:10|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|4
1626027270000|2021-07-11 18:14:30|135.11|133.61|135.09|133.59|135.11|133.61|135.09|133.59|3
1626027280000|2021-07-11 18:14:40|135.1|133.6|135.09|133.59|135.1|133.6|135.09|133.59|2
1626027290000|2021-07-11 18:14:50|135.1|133.6|135.11|133.61|135.11|133.61|135.09|133.59|6
1626027300000|2021-07-11 18:15:00|135.12|133.62|135.13|133.63|135.13|133.63|135.11|133.61|6
1626027310000|2021-07-11 18:15:10|135.12|133.62|135.12|133.62|135.13|133.63|135.11|133.61|7
1626027320000|2021-07-11 18:15:20|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|4
1626027330000|2021-07-11 18:15:30|135.13|133.63|135.13|133.63|135.13|133.63|135.12|133.62|3
1626027350000|2021-07-11 18:15:50|135.12|133.62|135.19|133.69|135.19|133.69|135.12|133.62|7
1626027360000|2021-07-11 18:16:00|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|5
1626027370000|2021-07-11 18:16:10|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1626027380000|2021-07-11 18:16:20|135.21|133.71|135.19|133.69|135.21|133.71|135.19|133.69|5
1626027390000|2021-07-11 18:16:30|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1626027400000|2021-07-11 18:16:40|135.22|133.72|135.2|133.7|135.22|133.72|135.2|133.7|11
1626027410000|2021-07-11 18:16:50|135.21|133.71|135.23|133.73|135.23|133.73|135.2|133.7|5
1626027420000|2021-07-11 18:17:00|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626027430000|2021-07-11 18:17:10|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626027440000|2021-07-11 18:17:20|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|3
1626027450000|2021-07-11 18:17:30|135.21|133.71|135.19|133.69|135.21|133.71|135.19|133.69|2
1626027510000|2021-07-11 18:18:30|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1626027520000|2021-07-11 18:18:40|135.2|133.7|135.2|133.7|135.2|133.7|135.19|133.69|3
1626027530000|2021-07-11 18:18:50|135.22|133.72|135.22|133.72|135.25|133.75|135.22|133.72|6
1626027540000|2021-07-11 18:19:00|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|5
1626027550000|2021-07-11 18:19:10|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|2
1626027560000|2021-07-11 18:19:20|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1626027570000|2021-07-11 18:19:30|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626027590000|2021-07-11 18:19:50|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|4
1626027610000|2021-07-11 18:20:10|135.21|133.71|135.22|133.72|135.23|133.73|135.21|133.71|4
1626027620000|2021-07-11 18:20:20|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|5
1626027640000|2021-07-11 18:20:40|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626027650000|2021-07-11 18:20:50|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|4
1626027680000|2021-07-11 18:21:20|135.25|133.75|135.24|133.74|135.25|133.75|135.24|133.74|2
1626027690000|2021-07-11 18:21:30|135.23|133.73|135.22|133.72|135.24|133.74|135.22|133.72|4
1626027700000|2021-07-11 18:21:40|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626027710000|2021-07-11 18:21:50|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|2
1626027720000|2021-07-11 18:22:00|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626027750000|2021-07-11 18:22:30|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|6
1626027760000|2021-07-11 18:22:40|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|2
1626027780000|2021-07-11 18:23:00|135.25|133.75|135.25|133.75|135.25|133.75|135.24|133.74|7
1626027790000|2021-07-11 18:23:10|135.24|133.74|135.24|133.74|135.25|133.75|135.24|133.74|3
1626027800000|2021-07-11 18:23:20|135.23|133.73|135.22|133.72|135.24|133.74|135.22|133.72|3
1626027810000|2021-07-11 18:23:30|135.21|133.71|135.23|133.73|135.23|133.73|135.21|133.71|5
1626027820000|2021-07-11 18:23:40|135.22|133.72|135.22|133.72|135.22|133.72|135.21|133.71|3
1626027830000|2021-07-11 18:23:50|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|3
1626027840000|2021-07-11 18:24:00|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|5
1626027850000|2021-07-11 18:24:10|135.23|133.73|135.22|133.72|135.23|133.73|135.22|133.72|2
1626027860000|2021-07-11 18:24:20|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|9
1626027870000|2021-07-11 18:24:30|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|2
1626027890000|2021-07-11 18:24:50|135.24|133.74|135.22|133.72|135.24|133.74|135.22|133.72|5
1626027900000|2021-07-11 18:25:00|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1626027910000|2021-07-11 18:25:10|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|6
1626027920000|2021-07-11 18:25:20|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|4
1626027930000|2021-07-11 18:25:30|135.19|133.69|135.19|133.69|135.19|133.69|135.18|133.68|3
1626027940000|2021-07-11 18:25:40|135.18|133.68|135.19|133.69|135.19|133.69|135.18|133.68|4
1626027960000|2021-07-11 18:26:00|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|2
1626027970000|2021-07-11 18:26:10|135.22|133.72|135.28|133.78|135.28|133.78|135.22|133.72|8
1626027980000|2021-07-11 18:26:20|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1626028000000|2021-07-11 18:26:40|135.25|133.75|135.24|133.74|135.25|133.75|135.23|133.73|4
1626028010000|2021-07-11 18:26:50|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|2
1626028020000|2021-07-11 18:27:00|135.23|133.73|135.22|133.72|135.24|133.74|135.22|133.72|4
1626028030000|2021-07-11 18:27:10|135.21|133.71|135.21|133.71|135.22|133.72|135.21|133.71|5
1626028040000|2021-07-11 18:27:20|135.2|133.7|135.19|133.69|135.2|133.7|135.19|133.69|2
1626028050000|2021-07-11 18:27:30|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626028060000|2021-07-11 18:27:40|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1626028080000|2021-07-11 18:28:00|135.18|133.68|135.19|133.69|135.19|133.69|135.18|133.68|6
1626028100000|2021-07-11 18:28:20|135.2|133.7|135.25|133.75|135.26|133.76|135.2|133.7|9
1626028110000|2021-07-11 18:28:30|135.24|133.74|135.26|133.76|135.26|133.76|135.24|133.74|5
1626028120000|2021-07-11 18:28:40|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|2
1626028130000|2021-07-11 18:28:50|135.25|133.75|135.26|133.76|135.26|133.76|135.25|133.75|4
1626028140000|2021-07-11 18:29:00|135.25|133.75|135.24|133.74|135.25|133.75|135.24|133.74|4
1626028160000|2021-07-11 18:29:20|135.25|133.75|135.24|133.74|135.25|133.75|135.24|133.74|2
1626028170000|2021-07-11 18:29:30|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|2
1626028180000|2021-07-11 18:29:40|135.23|133.73|135.22|133.72|135.23|133.73|135.22|133.72|2
1626028200000|2021-07-11 18:30:00|135.23|133.73|135.24|133.74|135.25|133.75|135.23|133.73|7
1626028210000|2021-07-11 18:30:10|135.25|133.75|135.18|133.68|135.27|133.77|135.17|133.67|13
1626028220000|2021-07-11 18:30:20|135.19|133.69|135.17|133.67|135.19|133.69|135.17|133.67|3
1626028230000|2021-07-11 18:30:30|135.18|133.68|135.17|133.67|135.18|133.68|135.17|133.67|4
1626028240000|2021-07-11 18:30:40|135.18|133.68|135.16|133.66|135.18|133.68|135.16|133.66|3
1626028250000|2021-07-11 18:30:50|135.17|133.67|135.16|133.66|135.17|133.67|135.16|133.66|2
1626028260000|2021-07-11 18:31:00|135.17|133.67|135.14|133.64|135.17|133.67|135.14|133.64|4
1626028270000|2021-07-11 18:31:10|135.13|133.63|135.13|133.63|135.13|133.63|135.13|133.63|1
1626028280000|2021-07-11 18:31:20|135.12|133.62|135.12|133.62|135.13|133.63|135.11|133.61|5
1626028290000|2021-07-11 18:31:30|135.11|133.61|135.08|133.58|135.12|133.62|135.08|133.58|9
1626028300000|2021-07-11 18:31:40|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1626028320000|2021-07-11 18:32:00|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|2
1626028330000|2021-07-11 18:32:10|135.05|133.55|135.01|133.51|135.06|133.56|135.01|133.51|7
1626028340000|2021-07-11 18:32:20|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|10
1626028350000|2021-07-11 18:32:30|134.97|133.47|135.09|133.59|135.1|133.6|134.97|133.47|16
1626028360000|2021-07-11 18:32:40|135.08|133.58|135.1|133.6|135.1|133.6|135.05|133.55|13
1626028370000|2021-07-11 18:32:50|135.11|133.61|135.07|133.57|135.11|133.61|135.06|133.56|10
1626028380000|2021-07-11 18:33:00|135.06|133.56|135.06|133.56|135.06|133.56|135.05|133.55|5
1626028390000|2021-07-11 18:33:10|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626028400000|2021-07-11 18:33:20|135.06|133.56|135.06|133.56|135.06|133.56|135.06|133.56|1
1626028410000|2021-07-11 18:33:30|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|4
1626028420000|2021-07-11 18:33:40|135.05|133.55|135.01|133.51|135.05|133.55|135.01|133.51|7
1626028430000|2021-07-11 18:33:50|135|133.5|135|133.5|135|133.5|135|133.5|1
1626028440000|2021-07-11 18:34:00|134.99|133.49|135.02|133.52|135.02|133.52|134.99|133.49|4
1626028450000|2021-07-11 18:34:10|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|2
1626028460000|2021-07-11 18:34:20|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|10
1626028470000|2021-07-11 18:34:30|135.01|133.51|135.01|133.51|135.03|133.53|135.01|133.51|13
1626028480000|2021-07-11 18:34:40|135|133.5|135.01|133.51|135.01|133.51|135|133.5|12
1626028490000|2021-07-11 18:34:50|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1626028500000|2021-07-11 18:35:00|135|133.5|135.04|133.54|135.05|133.55|135|133.5|7
1626028510000|2021-07-11 18:35:10|135.05|133.55|135.04|133.54|135.05|133.55|135.04|133.54|2
1626028530000|2021-07-11 18:35:30|135.05|133.55|135.04|133.54|135.05|133.55|135.04|133.54|2
1626028540000|2021-07-11 18:35:40|135.03|133.53|135.06|133.56|135.07|133.57|135.03|133.53|9
1626028550000|2021-07-11 18:35:50|135.05|133.55|135.02|133.52|135.05|133.55|135.02|133.52|4
1626028560000|2021-07-11 18:36:00|135.03|133.53|135.01|133.51|135.03|133.53|135|133.5|8
1626028570000|2021-07-11 18:36:10|135|133.5|135|133.5|135.01|133.51|135|133.5|11
1626028580000|2021-07-11 18:36:20|135.01|133.51|135.01|133.51|135.02|133.52|135|133.5|9
1626028590000|2021-07-11 18:36:30|135|133.5|135|133.5|135.01|133.51|135|133.5|3
1626028600000|2021-07-11 18:36:40|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1626028610000|2021-07-11 18:36:50|135.01|133.51|135|133.5|135.01|133.51|135|133.5|2
1626028620000|2021-07-11 18:37:00|135.01|133.51|135.01|133.51|135.01|133.51|135|133.5|5
1626028630000|2021-07-11 18:37:10|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|6
1626028640000|2021-07-11 18:37:20|135.02|133.52|135.02|133.52|135.02|133.52|135.01|133.51|3
1626028650000|2021-07-11 18:37:30|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|4
1626028670000|2021-07-11 18:37:50|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626028680000|2021-07-11 18:38:00|135.02|133.52|135|133.5|135.02|133.52|135|133.5|5
1626028690000|2021-07-11 18:38:10|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1626028700000|2021-07-11 18:38:20|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1626028710000|2021-07-11 18:38:30|134.99|133.49|134.99|133.49|135|133.5|134.98|133.48|9
1626028720000|2021-07-11 18:38:40|135|133.5|134.99|133.49|135|133.5|134.99|133.49|6
1626028730000|2021-07-11 18:38:50|135|133.5|135|133.5|135|133.5|134.99|133.49|15
1626028740000|2021-07-11 18:39:00|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1626028760000|2021-07-11 18:39:20|135|133.5|135.04|133.54|135.04|133.54|135|133.5|8
1626028770000|2021-07-11 18:39:30|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|8
1626028780000|2021-07-11 18:39:40|135.03|133.53|135.05|133.55|135.05|133.55|135.03|133.53|7
1626028790000|2021-07-11 18:39:50|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|2
1626028800000|2021-07-11 18:40:00|135.04|133.54|135.04|133.54|135.05|133.55|135.04|133.54|3
1626028810000|2021-07-11 18:40:10|135.05|133.55|135.03|133.53|135.05|133.55|135.03|133.53|5
1626028820000|2021-07-11 18:40:20|135.04|133.54|135.01|133.51|135.04|133.54|135.01|133.51|4
1626028830000|2021-07-11 18:40:30|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1626028840000|2021-07-11 18:40:40|135.02|133.52|135.06|133.56|135.06|133.56|135.01|133.51|10
1626028850000|2021-07-11 18:40:50|135.05|133.55|135.05|133.55|135.06|133.56|135.05|133.55|5
1626028860000|2021-07-11 18:41:00|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|4
1626028870000|2021-07-11 18:41:10|135.06|133.56|135.04|133.54|135.06|133.56|135.04|133.54|9
1626028880000|2021-07-11 18:41:20|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626028890000|2021-07-11 18:41:30|135.04|133.54|135.01|133.51|135.04|133.54|135.01|133.51|8
1626028900000|2021-07-11 18:41:40|135.02|133.52|135.02|133.52|135.02|133.52|135.01|133.51|3
1626028910000|2021-07-11 18:41:50|135.01|133.51|135.06|133.56|135.07|133.57|135.01|133.51|14
1626028920000|2021-07-11 18:42:00|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|4
1626028930000|2021-07-11 18:42:10|135.09|133.59|135.16|133.66|135.19|133.69|135.09|133.59|13
1626028940000|2021-07-11 18:42:20|135.15|133.65|135.12|133.62|135.16|133.66|135.12|133.62|8
1626028950000|2021-07-11 18:42:30|135.11|133.61|135.06|133.56|135.11|133.61|135.06|133.56|4
1626028960000|2021-07-11 18:42:40|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|10
1626028970000|2021-07-11 18:42:50|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|8
1626028980000|2021-07-11 18:43:00|135.07|133.57|135.07|133.57|135.07|133.57|135.06|133.56|3
1626028990000|2021-07-11 18:43:10|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|2
1626029000000|2021-07-11 18:43:20|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|2
1626029010000|2021-07-11 18:43:30|135.06|133.56|135.05|133.55|135.06|133.56|135.05|133.55|2
1626029020000|2021-07-11 18:43:40|135.04|133.54|135.05|133.55|135.05|133.55|135.04|133.54|2
1626029030000|2021-07-11 18:43:50|135.04|133.54|135.08|133.58|135.09|133.59|135.04|133.54|10
1626029040000|2021-07-11 18:44:00|135.09|133.59|135.07|133.57|135.09|133.59|135.07|133.57|3
1626029050000|2021-07-11 18:44:10|135.08|133.58|135.08|133.58|135.08|133.58|135.08|133.58|1
1626029060000|2021-07-11 18:44:20|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626029070000|2021-07-11 18:44:30|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626029080000|2021-07-11 18:44:40|135.09|133.59|135.09|133.59|135.09|133.59|135.09|133.59|1
1626029090000|2021-07-11 18:44:50|135.08|133.58|135.09|133.59|135.1|133.6|135.08|133.58|8
1626029100000|2021-07-11 18:45:00|135.08|133.58|135.07|133.57|135.09|133.59|135.07|133.57|6
1626029110000|2021-07-11 18:45:10|135.06|133.56|135.03|133.53|135.06|133.56|135.03|133.53|4
1626029120000|2021-07-11 18:45:20|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|5
1626029130000|2021-07-11 18:45:30|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626029160000|2021-07-11 18:46:00|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626029170000|2021-07-11 18:46:10|135.04|133.54|135.03|133.53|135.05|133.55|135.03|133.53|4
1626029180000|2021-07-11 18:46:20|135.04|133.54|135.04|133.54|135.04|133.54|135.04|133.54|1
1626029190000|2021-07-11 18:46:30|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626029200000|2021-07-11 18:46:40|135.03|133.53|135.03|133.53|135.04|133.54|135.03|133.53|5
1626029210000|2021-07-11 18:46:50|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|3
1626029220000|2021-07-11 18:47:00|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|2
1626029260000|2021-07-11 18:47:40|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626029270000|2021-07-11 18:47:50|135.04|133.54|135.04|133.54|135.04|133.54|135.04|133.54|1
1626029280000|2021-07-11 18:48:00|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|2
1626029290000|2021-07-11 18:48:10|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1626029300000|2021-07-11 18:48:20|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1626029330000|2021-07-11 18:48:50|135.07|133.57|135.12|133.62|135.12|133.62|135.07|133.57|6
1626029340000|2021-07-11 18:49:00|135.11|133.61|135.09|133.59|135.11|133.61|135.09|133.59|5
1626029350000|2021-07-11 18:49:10|135.08|133.58|135.08|133.58|135.09|133.59|135.08|133.58|7
1626029360000|2021-07-11 18:49:20|135.09|133.59|135.1|133.6|135.1|133.6|135.08|133.58|6
1626029370000|2021-07-11 18:49:30|135.09|133.59|135.09|133.59|135.1|133.6|135.09|133.59|3
1626029380000|2021-07-11 18:49:40|135.08|133.58|135.05|133.55|135.08|133.58|135|133.5|17
1626029390000|2021-07-11 18:49:50|135.04|133.54|135.03|133.53|135.05|133.55|135.03|133.53|6
1626029400000|2021-07-11 18:50:00|135.04|133.54|135.03|133.53|135.04|133.54|135.02|133.52|16
1626029420000|2021-07-11 18:50:20|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|9
1626029430000|2021-07-11 18:50:30|135.03|133.53|135.04|133.54|135.04|133.54|135.03|133.53|8
1626029440000|2021-07-11 18:50:40|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626029450000|2021-07-11 18:50:50|135.04|133.54|135.1|133.6|135.1|133.6|135.04|133.54|6
1626029460000|2021-07-11 18:51:00|135.09|133.59|135.07|133.57|135.09|133.59|135.06|133.56|5
1626029470000|2021-07-11 18:51:10|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|8
1626029480000|2021-07-11 18:51:20|135.06|133.56|135.05|133.55|135.07|133.57|135.05|133.55|4
1626029490000|2021-07-11 18:51:30|135.06|133.56|135.06|133.56|135.06|133.56|135.06|133.56|1
1626029510000|2021-07-11 18:51:50|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|4
1626029530000|2021-07-11 18:52:10|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|2
1626029540000|2021-07-11 18:52:20|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626029590000|2021-07-11 18:53:10|135.07|133.57|135.07|133.57|135.07|133.57|135.07|133.57|1
1626029600000|2021-07-11 18:53:20|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|6
1626029610000|2021-07-11 18:53:30|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|4
1626029630000|2021-07-11 18:53:50|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|2
1626029640000|2021-07-11 18:54:00|135.06|133.56|135.06|133.56|135.06|133.56|135.06|133.56|1
1626029650000|2021-07-11 18:54:10|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|2
1626029660000|2021-07-11 18:54:20|135.09|133.59|135.11|133.61|135.11|133.61|135.09|133.59|3
1626029670000|2021-07-11 18:54:30|135.1|133.6|135.11|133.61|135.12|133.62|135.1|133.6|6
1626029690000|2021-07-11 18:54:50|135.12|133.62|135.12|133.62|135.12|133.62|135.11|133.61|3
1626029710000|2021-07-11 18:55:10|135.11|133.61|135.09|133.59|135.11|133.61|135.08|133.58|5
1626029720000|2021-07-11 18:55:20|135.08|133.58|135.07|133.57|135.08|133.58|135.07|133.57|2
1626029730000|2021-07-11 18:55:30|135.05|133.55|135.04|133.54|135.05|133.55|135.02|133.52|10
1626029740000|2021-07-11 18:55:40|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626029750000|2021-07-11 18:55:50|135.04|133.54|135.03|133.53|135.04|133.54|135.02|133.52|4
1626029760000|2021-07-11 18:56:00|135.02|133.52|135.02|133.52|135.02|133.52|135.02|133.52|1
1626029770000|2021-07-11 18:56:10|135.03|133.53|135.03|133.53|135.03|133.53|135.03|133.53|1
1626029780000|2021-07-11 18:56:20|135.04|133.54|135.02|133.52|135.04|133.54|135.01|133.51|5
1626029790000|2021-07-11 18:56:30|135.01|133.51|135.01|133.51|135.02|133.52|135.01|133.51|7
1626029800000|2021-07-11 18:56:40|135.02|133.52|135.01|133.51|135.02|133.52|135|133.5|6
1626029820000|2021-07-11 18:57:00|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1626029830000|2021-07-11 18:57:10|135|133.5|135.01|133.51|135.01|133.51|135|133.5|2
1626029840000|2021-07-11 18:57:20|135|133.5|135|133.5|135.01|133.51|135|133.5|3
1626029860000|2021-07-11 18:57:40|134.99|133.49|135|133.5|135|133.5|134.99|133.49|2
1626029870000|2021-07-11 18:57:50|134.99|133.49|134.94|133.44|135|133.5|134.94|133.44|14
1626029880000|2021-07-11 18:58:00|134.95|133.45|134.95|133.45|134.95|133.45|134.94|133.44|3
1626029900000|2021-07-11 18:58:20|134.92|133.42|134.88|133.38|134.92|133.42|134.85|133.35|14
1626029910000|2021-07-11 18:58:30|134.89|133.39|134.89|133.39|134.89|133.39|134.88|133.38|5
1626029920000|2021-07-11 18:58:40|134.91|133.41|134.92|133.42|134.94|133.44|134.91|133.41|8
1626029930000|2021-07-11 18:58:50|134.93|133.43|134.92|133.42|134.93|133.43|134.91|133.41|8
1626029940000|2021-07-11 18:59:00|134.93|133.43|134.92|133.42|134.93|133.43|134.91|133.41|8
1626029950000|2021-07-11 18:59:10|134.91|133.41|134.93|133.43|134.93|133.43|134.91|133.41|3
1626029970000|2021-07-11 18:59:30|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|3
1626029980000|2021-07-11 18:59:40|134.95|133.45|134.95|133.45|134.95|133.45|134.95|133.45|1
1626029990000|2021-07-11 18:59:50|134.97|133.47|135.01|133.51|135.01|133.51|134.97|133.47|9
1626030000000|2021-07-11 19:00:00|135.02|133.52|135.05|133.55|135.06|133.56|135.02|133.52|6
1626030010000|2021-07-11 19:00:10|135.06|133.56|135.02|133.52|135.06|133.56|135.02|133.52|5
1626030020000|2021-07-11 19:00:20|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|2
1626030030000|2021-07-11 19:00:30|135.03|133.53|135.04|133.54|135.04|133.54|135.02|133.52|10
1626030040000|2021-07-11 19:00:40|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|6
1626030050000|2021-07-11 19:00:50|135.01|133.51|134.99|133.49|135.01|133.51|134.99|133.49|3
1626030060000|2021-07-11 19:01:00|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626030070000|2021-07-11 19:01:10|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1626030080000|2021-07-11 19:01:20|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|3
1626030090000|2021-07-11 19:01:30|134.95|133.45|134.93|133.43|134.95|133.45|134.93|133.43|5
1626030100000|2021-07-11 19:01:40|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|2
1626030110000|2021-07-11 19:01:50|134.92|133.42|134.91|133.41|134.92|133.42|134.9|133.4|6
1626030120000|2021-07-11 19:02:00|134.9|133.4|134.9|133.4|134.91|133.41|134.9|133.4|3
1626030130000|2021-07-11 19:02:10|134.91|133.41|134.9|133.4|134.91|133.41|134.89|133.39|4
1626030160000|2021-07-11 19:02:40|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|3
1626030170000|2021-07-11 19:02:50|134.92|133.42|134.91|133.41|134.92|133.42|134.9|133.4|6
1626030180000|2021-07-11 19:03:00|134.9|133.4|134.91|133.41|134.92|133.42|134.9|133.4|4
1626030190000|2021-07-11 19:03:10|134.9|133.4|134.9|133.4|134.9|133.4|134.9|133.4|1
1626030200000|2021-07-11 19:03:20|134.91|133.41|134.91|133.41|134.91|133.41|134.91|133.41|1
1626030220000|2021-07-11 19:03:40|134.92|133.42|134.95|133.45|134.95|133.45|134.92|133.42|3
1626030230000|2021-07-11 19:03:50|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|4
1626030250000|2021-07-11 19:04:10|134.98|133.48|134.98|133.48|134.98|133.48|134.97|133.47|3
1626030260000|2021-07-11 19:04:20|134.97|133.47|134.97|133.47|134.98|133.48|134.97|133.47|3
1626030270000|2021-07-11 19:04:30|134.98|133.48|134.98|133.48|134.98|133.48|134.97|133.47|5
1626030280000|2021-07-11 19:04:40|134.96|133.46|134.97|133.47|134.97|133.47|134.95|133.45|6
1626030300000|2021-07-11 19:05:00|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626030310000|2021-07-11 19:05:10|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1626030330000|2021-07-11 19:05:30|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|2
1626030340000|2021-07-11 19:05:40|134.96|133.46|134.94|133.44|134.96|133.46|134.94|133.44|3
1626030350000|2021-07-11 19:05:50|134.93|133.43|134.93|133.43|134.93|133.43|134.89|133.39|10
1626030370000|2021-07-11 19:06:10|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|2
1626030380000|2021-07-11 19:06:20|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|7
1626030390000|2021-07-11 19:06:30|134.93|133.43|134.92|133.42|134.93|133.43|134.91|133.41|4
1626030400000|2021-07-11 19:06:40|134.93|133.43|134.91|133.41|134.93|133.43|134.91|133.41|5
1626030410000|2021-07-11 19:06:50|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|2
1626030420000|2021-07-11 19:07:00|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|3
1626030440000|2021-07-11 19:07:20|134.93|133.43|134.97|133.47|134.97|133.47|134.93|133.43|7
1626030450000|2021-07-11 19:07:30|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626030460000|2021-07-11 19:07:40|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|6
1626030480000|2021-07-11 19:08:00|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1626030510000|2021-07-11 19:08:30|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|8
1626030520000|2021-07-11 19:08:40|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|3
1626030540000|2021-07-11 19:09:00|134.97|133.47|134.95|133.45|134.97|133.47|134.95|133.45|3
1626030550000|2021-07-11 19:09:10|134.94|133.44|134.93|133.43|134.95|133.45|134.92|133.42|10
1626030560000|2021-07-11 19:09:20|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|7
1626030570000|2021-07-11 19:09:30|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|5
1626030580000|2021-07-11 19:09:40|134.94|133.44|134.94|133.44|134.94|133.44|134.92|133.42|4
1626030590000|2021-07-11 19:09:50|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1626030600000|2021-07-11 19:10:00|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|12
1626030610000|2021-07-11 19:10:10|134.93|133.43|134.93|133.43|134.93|133.43|134.93|133.43|1
1626030620000|2021-07-11 19:10:20|134.94|133.44|134.93|133.43|134.94|133.44|134.93|133.43|4
1626030640000|2021-07-11 19:10:40|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|11
1626030650000|2021-07-11 19:10:50|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|2
1626030660000|2021-07-11 19:11:00|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|5
1626030670000|2021-07-11 19:11:10|134.96|133.46|134.99|133.49|135|133.5|134.96|133.46|6
1626030680000|2021-07-11 19:11:20|135|133.5|134.99|133.49|135|133.5|134.99|133.49|2
1626030690000|2021-07-11 19:11:30|135|133.5|135|133.5|135|133.5|135|133.5|1
1626030710000|2021-07-11 19:11:50|135.01|133.51|135.03|133.53|135.03|133.53|135.01|133.51|3
1626030720000|2021-07-11 19:12:00|135.04|133.54|134.98|133.48|135.04|133.54|134.98|133.48|6
1626030730000|2021-07-11 19:12:10|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|2
1626030750000|2021-07-11 19:12:30|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|2
1626030760000|2021-07-11 19:12:40|134.97|133.47|134.93|133.43|134.99|133.49|134.93|133.43|9
1626030770000|2021-07-11 19:12:50|134.94|133.44|134.93|133.43|134.94|133.44|134.93|133.43|2
1626030790000|2021-07-11 19:13:10|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|14
1626030800000|2021-07-11 19:13:20|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|3
1626030810000|2021-07-11 19:13:30|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|5
1626030820000|2021-07-11 19:13:40|134.94|133.44|134.95|133.45|134.96|133.46|134.94|133.44|4
1626030830000|2021-07-11 19:13:50|134.94|133.44|134.96|133.46|134.96|133.46|134.94|133.44|7
1626030840000|2021-07-11 19:14:00|134.95|133.45|134.95|133.45|134.96|133.46|134.95|133.45|3
1626030850000|2021-07-11 19:14:10|134.96|133.46|134.95|133.45|134.96|133.46|134.94|133.44|4
1626030870000|2021-07-11 19:14:30|134.96|133.46|134.92|133.42|134.96|133.46|134.92|133.42|5
1626030880000|2021-07-11 19:14:40|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626030890000|2021-07-11 19:14:50|134.95|133.45|134.94|133.44|134.96|133.46|134.94|133.44|4
1626030900000|2021-07-11 19:15:00|134.95|133.45|134.95|133.45|134.96|133.46|134.94|133.44|5
1626030910000|2021-07-11 19:15:10|134.93|133.43|134.92|133.42|134.94|133.44|134.92|133.42|4
1626030920000|2021-07-11 19:15:20|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|3
1626030930000|2021-07-11 19:15:30|134.92|133.42|134.92|133.42|134.94|133.44|134.92|133.42|7
1626030940000|2021-07-11 19:15:40|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|5
1626030950000|2021-07-11 19:15:50|134.92|133.42|134.92|133.42|134.93|133.43|134.91|133.41|5
1626030960000|2021-07-11 19:16:00|134.93|133.43|134.91|133.41|134.93|133.43|134.91|133.41|5
1626030970000|2021-07-11 19:16:10|134.92|133.42|134.91|133.41|134.93|133.43|134.91|133.41|4
1626030980000|2021-07-11 19:16:20|134.92|133.42|134.88|133.38|134.92|133.42|134.88|133.38|7
1626030990000|2021-07-11 19:16:30|134.87|133.37|134.88|133.38|134.88|133.38|134.87|133.37|8
1626031000000|2021-07-11 19:16:40|134.87|133.37|134.98|133.48|134.99|133.49|134.84|133.34|16
1626031010000|2021-07-11 19:16:50|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|2
1626031020000|2021-07-11 19:17:00|134.96|133.46|134.99|133.49|134.99|133.49|134.96|133.46|8
1626031030000|2021-07-11 19:17:10|134.98|133.48|134.97|133.47|134.99|133.49|134.97|133.47|6
1626031040000|2021-07-11 19:17:20|134.98|133.48|134.94|133.44|134.98|133.48|134.94|133.44|5
1626031050000|2021-07-11 19:17:30|134.95|133.45|134.94|133.44|134.95|133.45|134.93|133.43|4
1626031060000|2021-07-11 19:17:40|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|3
1626031070000|2021-07-11 19:17:50|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|5
1626031080000|2021-07-11 19:18:00|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|6
1626031100000|2021-07-11 19:18:20|134.95|133.45|134.95|133.45|134.95|133.45|134.94|133.44|5
1626031110000|2021-07-11 19:18:30|134.94|133.44|134.94|133.44|134.95|133.45|134.94|133.44|3
1626031120000|2021-07-11 19:18:40|134.95|133.45|134.96|133.46|134.96|133.46|134.94|133.44|3
1626031130000|2021-07-11 19:18:50|134.95|133.45|134.98|133.48|134.98|133.48|134.95|133.45|6
1626031140000|2021-07-11 19:19:00|134.97|133.47|134.97|133.47|134.97|133.47|134.97|133.47|1
1626031150000|2021-07-11 19:19:10|134.98|133.48|134.97|133.47|134.98|133.48|134.97|133.47|4
1626031160000|2021-07-11 19:19:20|134.98|133.48|134.91|133.41|134.98|133.48|134.91|133.41|9
1626031180000|2021-07-11 19:19:40|134.92|133.42|134.92|133.42|134.92|133.42|134.92|133.42|1
1626031190000|2021-07-11 19:19:50|134.93|133.43|134.92|133.42|134.93|133.43|134.92|133.42|4
1626031200000|2021-07-11 19:20:00|134.93|133.43|134.97|133.47|134.97|133.47|134.93|133.43|6
1626031210000|2021-07-11 19:20:10|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|2
1626031220000|2021-07-11 19:20:20|134.98|133.48|134.99|133.49|135|133.5|134.98|133.48|6
1626031230000|2021-07-11 19:20:30|134.98|133.48|134.97|133.47|134.98|133.48|134.97|133.47|8
1626031240000|2021-07-11 19:20:40|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|2
1626031250000|2021-07-11 19:20:50|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|6
1626031260000|2021-07-11 19:21:00|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|5
1626031270000|2021-07-11 19:21:10|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|2
1626031280000|2021-07-11 19:21:20|134.97|133.47|134.95|133.45|134.97|133.47|134.95|133.45|11
1626031290000|2021-07-11 19:21:30|134.96|133.46|134.94|133.44|134.96|133.46|134.94|133.44|5
1626031300000|2021-07-11 19:21:40|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1626031310000|2021-07-11 19:21:50|134.93|133.43|134.94|133.44|134.95|133.45|134.93|133.43|8
1626031320000|2021-07-11 19:22:00|134.93|133.43|134.93|133.43|134.94|133.44|134.93|133.43|5
1626031330000|2021-07-11 19:22:10|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|12
1626031340000|2021-07-11 19:22:20|134.94|133.44|134.98|133.48|134.98|133.48|134.94|133.44|7
1626031370000|2021-07-11 19:22:50|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|4
1626031380000|2021-07-11 19:23:00|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1626031390000|2021-07-11 19:23:10|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|10
1626031400000|2021-07-11 19:23:20|135|133.5|134.97|133.47|135|133.5|134.97|133.47|12
1626031410000|2021-07-11 19:23:30|134.98|133.48|134.97|133.47|134.98|133.48|134.97|133.47|4
1626031420000|2021-07-11 19:23:40|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626031430000|2021-07-11 19:23:50|134.97|133.47|134.98|133.48|134.99|133.49|134.97|133.47|6
1626031450000|2021-07-11 19:24:10|134.99|133.49|134.99|133.49|134.99|133.49|134.98|133.48|3
1626031470000|2021-07-11 19:24:30|134.98|133.48|134.99|133.49|135|133.5|134.98|133.48|4
1626031480000|2021-07-11 19:24:40|135|133.5|134.99|133.49|135|133.5|134.99|133.49|8
1626031490000|2021-07-11 19:24:50|135|133.5|135.02|133.52|135.02|133.52|135|133.5|3
1626031500000|2021-07-11 19:25:00|135.03|133.53|134.98|133.48|135.03|133.53|134.98|133.48|12
1626031510000|2021-07-11 19:25:10|134.99|133.49|134.98|133.48|134.99|133.49|134.98|133.48|10
1626031520000|2021-07-11 19:25:20|134.99|133.49|134.99|133.49|134.99|133.49|134.99|133.49|1
1626031530000|2021-07-11 19:25:30|134.98|133.48|134.98|133.48|134.99|133.49|134.98|133.48|5
1626031550000|2021-07-11 19:25:50|134.97|133.47|134.91|133.41|134.97|133.47|134.91|133.41|10
1626031560000|2021-07-11 19:26:00|134.9|133.4|134.9|133.4|134.91|133.41|134.9|133.4|3
1626031570000|2021-07-11 19:26:10|134.91|133.41|134.89|133.39|134.91|133.41|134.89|133.39|9
1626031580000|2021-07-11 19:26:20|134.88|133.38|134.87|133.37|134.88|133.38|134.86|133.36|4
1626031620000|2021-07-11 19:27:00|134.86|133.36|134.84|133.34|134.86|133.36|134.83|133.33|7
1626031630000|2021-07-11 19:27:10|134.85|133.35|134.84|133.34|134.85|133.35|134.83|133.33|4
1626031640000|2021-07-11 19:27:20|134.83|133.33|134.84|133.34|134.84|133.34|134.83|133.33|6
1626031670000|2021-07-11 19:27:50|134.85|133.35|134.84|133.34|134.85|133.35|134.83|133.33|4
1626031680000|2021-07-11 19:28:00|134.85|133.35|134.83|133.33|134.85|133.35|134.83|133.33|2
1626031690000|2021-07-11 19:28:10|134.84|133.34|134.91|133.41|134.91|133.41|134.84|133.34|6
1626031700000|2021-07-11 19:28:20|134.92|133.42|134.95|133.45|134.95|133.45|134.92|133.42|4
1626031720000|2021-07-11 19:28:40|134.94|133.44|134.94|133.44|134.95|133.45|134.94|133.44|3
1626031740000|2021-07-11 19:29:00|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|4
1626031750000|2021-07-11 19:29:10|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|6
1626031760000|2021-07-11 19:29:20|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1626031780000|2021-07-11 19:29:40|134.96|133.46|134.93|133.43|134.96|133.46|134.92|133.42|6
1626031790000|2021-07-11 19:29:50|134.92|133.42|134.92|133.42|134.92|133.42|134.92|133.42|1
1626031800000|2021-07-11 19:30:00|134.91|133.41|134.88|133.38|134.91|133.41|134.87|133.37|10
1626031830000|2021-07-11 19:30:30|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|2
1626031850000|2021-07-11 19:30:50|134.89|133.39|134.86|133.36|134.89|133.39|134.86|133.36|3
1626031860000|2021-07-11 19:31:00|134.87|133.37|134.85|133.35|134.87|133.37|134.85|133.35|11
1626031870000|2021-07-11 19:31:10|134.86|133.36|134.88|133.38|134.89|133.39|134.85|133.35|11
1626031880000|2021-07-11 19:31:20|134.89|133.39|134.85|133.35|134.89|133.39|134.84|133.34|8
1626031890000|2021-07-11 19:31:30|134.83|133.33|134.81|133.31|134.84|133.34|134.81|133.31|10
1626031900000|2021-07-11 19:31:40|134.82|133.32|134.8|133.3|134.82|133.32|134.8|133.3|7
1626031910000|2021-07-11 19:31:50|134.79|133.29|134.75|133.25|134.79|133.29|134.75|133.25|8
1626031920000|2021-07-11 19:32:00|134.76|133.26|134.72|133.22|134.76|133.26|134.72|133.22|6
1626031930000|2021-07-11 19:32:10|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|4
1626031940000|2021-07-11 19:32:20|134.71|133.21|134.63|133.13|134.72|133.22|134.63|133.13|12
1626031950000|2021-07-11 19:32:30|134.64|133.14|134.64|133.14|134.64|133.14|134.63|133.13|3
1626031960000|2021-07-11 19:32:40|134.63|133.13|134.68|133.18|134.68|133.18|134.63|133.13|12
1626031970000|2021-07-11 19:32:50|134.67|133.17|134.67|133.17|134.68|133.18|134.67|133.17|3
1626031980000|2021-07-11 19:33:00|134.65|133.15|134.65|133.15|134.66|133.16|134.65|133.15|5
1626031990000|2021-07-11 19:33:10|134.64|133.14|134.63|133.13|134.66|133.16|134.63|133.13|9
1626032000000|2021-07-11 19:33:20|134.64|133.14|134.66|133.16|134.66|133.16|134.63|133.13|7
1626032010000|2021-07-11 19:33:30|134.65|133.15|134.72|133.22|134.72|133.22|134.65|133.15|11
1626032020000|2021-07-11 19:33:40|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|2
1626032030000|2021-07-11 19:33:50|134.71|133.21|134.71|133.21|134.72|133.22|134.71|133.21|5
1626032040000|2021-07-11 19:34:00|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1626032060000|2021-07-11 19:34:20|134.73|133.23|134.81|133.31|134.81|133.31|134.73|133.23|7
1626032070000|2021-07-11 19:34:30|134.83|133.33|134.84|133.34|134.84|133.34|134.83|133.33|6
1626032080000|2021-07-11 19:34:40|134.83|133.33|134.83|133.33|134.84|133.34|134.83|133.33|5
1626032090000|2021-07-11 19:34:50|134.82|133.32|134.86|133.36|134.86|133.36|134.82|133.32|9
1626032100000|2021-07-11 19:35:00|134.85|133.35|134.84|133.34|134.85|133.35|134.84|133.34|6
1626032110000|2021-07-11 19:35:10|134.87|133.37|134.88|133.38|134.88|133.38|134.87|133.37|4
1626032120000|2021-07-11 19:35:20|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|2
1626032130000|2021-07-11 19:35:30|134.85|133.35|134.86|133.36|134.86|133.36|134.85|133.35|2
1626032140000|2021-07-11 19:35:40|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|4
1626032150000|2021-07-11 19:35:50|134.85|133.35|134.84|133.34|134.85|133.35|134.83|133.33|4
1626032160000|2021-07-11 19:36:00|134.83|133.33|134.78|133.28|134.83|133.33|134.76|133.26|10
1626032170000|2021-07-11 19:36:10|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|4
1626032190000|2021-07-11 19:36:30|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|2
1626032210000|2021-07-11 19:36:50|134.77|133.27|134.75|133.25|134.77|133.27|134.75|133.25|3
1626032220000|2021-07-11 19:37:00|134.76|133.26|134.73|133.23|134.77|133.27|134.73|133.23|7
1626032230000|2021-07-11 19:37:10|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|3
1626032240000|2021-07-11 19:37:20|134.71|133.21|134.72|133.22|134.72|133.22|134.71|133.21|4
1626032250000|2021-07-11 19:37:30|134.71|133.21|134.72|133.22|134.72|133.22|134.71|133.21|6
1626032260000|2021-07-11 19:37:40|134.73|133.23|134.74|133.24|134.74|133.24|134.72|133.22|4
1626032270000|2021-07-11 19:37:50|134.73|133.23|134.75|133.25|134.75|133.25|134.73|133.23|5
1626032280000|2021-07-11 19:38:00|134.74|133.24|134.75|133.25|134.75|133.25|134.74|133.24|4
1626032290000|2021-07-11 19:38:10|134.76|133.26|134.78|133.28|134.78|133.28|134.76|133.26|9
1626032300000|2021-07-11 19:38:20|134.77|133.27|134.83|133.33|134.84|133.34|134.77|133.27|9
1626032310000|2021-07-11 19:38:30|134.82|133.32|134.81|133.31|134.82|133.32|134.81|133.31|4
1626032320000|2021-07-11 19:38:40|134.8|133.3|134.76|133.26|134.8|133.3|134.76|133.26|5
1626032330000|2021-07-11 19:38:50|134.77|133.27|134.75|133.25|134.77|133.27|134.75|133.25|5
1626032340000|2021-07-11 19:39:00|134.76|133.26|134.76|133.26|134.76|133.26|134.75|133.25|5
1626032350000|2021-07-11 19:39:10|134.77|133.27|134.74|133.24|134.77|133.27|134.74|133.24|6
1626032360000|2021-07-11 19:39:20|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1626032370000|2021-07-11 19:39:30|134.71|133.21|134.71|133.21|134.71|133.21|134.71|133.21|1
1626032390000|2021-07-11 19:39:50|134.7|133.2|134.62|133.12|134.71|133.21|134.62|133.12|9
1626032400000|2021-07-11 19:40:00|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|4
1626032410000|2021-07-11 19:40:10|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|4
1626032420000|2021-07-11 19:40:20|134.61|133.11|134.61|133.11|134.61|133.11|134.6|133.1|5
1626032430000|2021-07-11 19:40:30|134.6|133.1|134.6|133.1|134.6|133.1|134.6|133.1|1
1626032440000|2021-07-11 19:40:40|134.59|133.09|134.64|133.14|134.64|133.14|134.59|133.09|6
1626032450000|2021-07-11 19:40:50|134.65|133.15|134.64|133.14|134.65|133.15|134.63|133.13|4
1626032460000|2021-07-11 19:41:00|134.63|133.13|134.63|133.13|134.64|133.14|134.63|133.13|5
1626032470000|2021-07-11 19:41:10|134.64|133.14|134.63|133.13|134.64|133.14|134.62|133.12|6
1626032480000|2021-07-11 19:41:20|134.64|133.14|134.63|133.13|134.64|133.14|134.63|133.13|4
1626032490000|2021-07-11 19:41:30|134.64|133.14|134.64|133.14|134.64|133.14|134.63|133.13|11
1626032500000|2021-07-11 19:41:40|134.63|133.13|134.64|133.14|134.64|133.14|134.63|133.13|4
1626032510000|2021-07-11 19:41:50|134.63|133.13|134.64|133.14|134.64|133.14|134.63|133.13|2
1626032520000|2021-07-11 19:42:00|134.65|133.15|134.64|133.14|134.65|133.15|134.64|133.14|8
1626032530000|2021-07-11 19:42:10|134.65|133.15|134.64|133.14|134.65|133.15|134.64|133.14|2
1626032540000|2021-07-11 19:42:20|134.65|133.15|134.65|133.15|134.65|133.15|134.64|133.14|5
1626032550000|2021-07-11 19:42:30|134.64|133.14|134.65|133.15|134.66|133.16|134.64|133.14|6
1626032560000|2021-07-11 19:42:40|134.66|133.16|134.66|133.16|134.67|133.17|134.66|133.16|5
1626032570000|2021-07-11 19:42:50|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|3
1626032580000|2021-07-11 19:43:00|134.66|133.16|134.67|133.17|134.68|133.18|134.66|133.16|4
1626032590000|2021-07-11 19:43:10|134.66|133.16|134.66|133.16|134.66|133.16|134.66|133.16|1
1626032610000|2021-07-11 19:43:30|134.67|133.17|134.66|133.16|134.67|133.17|134.65|133.15|8
1626032620000|2021-07-11 19:43:40|134.65|133.15|134.65|133.15|134.66|133.16|134.65|133.15|7
1626032630000|2021-07-11 19:43:50|134.66|133.16|134.66|133.16|134.66|133.16|134.65|133.15|5
1626032670000|2021-07-11 19:44:30|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|3
1626032680000|2021-07-11 19:44:40|134.66|133.16|134.66|133.16|134.67|133.17|134.66|133.16|3
1626032690000|2021-07-11 19:44:50|134.67|133.17|134.73|133.23|134.74|133.24|134.66|133.16|11
1626032700000|2021-07-11 19:45:00|134.72|133.22|134.72|133.22|134.75|133.25|134.72|133.22|8
1626032710000|2021-07-11 19:45:10|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|3
1626032720000|2021-07-11 19:45:20|134.72|133.22|134.73|133.23|134.74|133.24|134.72|133.22|4
1626032730000|2021-07-11 19:45:30|134.75|133.25|134.74|133.24|134.75|133.25|134.73|133.23|6
1626032740000|2021-07-11 19:45:40|134.73|133.23|134.73|133.23|134.74|133.24|134.72|133.22|7
1626032760000|2021-07-11 19:46:00|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|5
1626032780000|2021-07-11 19:46:20|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|4
1626032790000|2021-07-11 19:46:30|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|2
1626032800000|2021-07-11 19:46:40|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|4
1626032810000|2021-07-11 19:46:50|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|6
1626032820000|2021-07-11 19:47:00|134.73|133.23|134.73|133.23|134.73|133.23|134.71|133.21|9
1626032830000|2021-07-11 19:47:10|134.74|133.24|135.26|132.76|135.26|133.26|134.74|132.76|3
1626032840000|2021-07-11 19:47:20|135.27|132.77|135.26|132.76|135.27|132.77|135.25|132.75|8
1626032850000|2021-07-11 19:47:30|135.25|132.75|135.26|132.76|135.26|132.76|135.25|132.75|4
1626032860000|2021-07-11 19:47:40|135.25|132.75|135.27|132.77|135.27|132.77|135.25|132.75|5
1626032870000|2021-07-11 19:47:50|135.28|132.78|135.31|132.81|135.31|132.81|135.28|132.78|4
1626032880000|2021-07-11 19:48:00|135.3|132.8|135.3|132.8|135.31|132.81|135.3|132.8|5
1626032890000|2021-07-11 19:48:10|135.31|132.81|135.37|132.87|135.37|132.87|135.31|132.81|9
1626032900000|2021-07-11 19:48:20|135.38|132.88|135.38|132.88|135.38|132.88|135.37|132.87|7
1626032910000|2021-07-11 19:48:30|135.37|132.87|135.37|132.87|135.38|132.88|135.37|132.87|3
1626032920000|2021-07-11 19:48:40|135.39|132.89|135.38|132.88|135.4|132.9|135.38|132.88|4
1626032930000|2021-07-11 19:48:50|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|6
1626032940000|2021-07-11 19:49:00|135.39|132.89|135.35|132.85|135.39|132.89|135.34|132.84|12
1626032950000|2021-07-11 19:49:10|135.33|132.83|135.27|132.77|135.33|132.83|135.27|132.77|10
1626032960000|2021-07-11 19:49:20|135.28|132.78|135.26|132.76|135.28|132.78|135.26|132.76|3
1626032970000|2021-07-11 19:49:30|135.25|132.75|135.25|132.75|135.25|132.75|135.24|132.74|3
1626032980000|2021-07-11 19:49:40|135.26|132.76|135.24|132.74|135.26|132.76|135.24|132.74|5
1626032990000|2021-07-11 19:49:50|135.23|132.73|135.24|132.74|135.24|132.74|135.23|132.73|6
1626033000000|2021-07-11 19:50:00|135.22|132.72|135.23|132.73|135.24|132.74|135.22|132.72|4
1626033010000|2021-07-11 19:50:10|135.22|132.72|135.18|132.68|135.22|132.72|135.18|132.68|6
1626033020000|2021-07-11 19:50:20|135.17|132.67|135.17|132.67|135.17|132.67|135.17|132.67|1
1626033030000|2021-07-11 19:50:30|135.16|132.66|135.12|132.62|135.16|132.66|135.12|132.62|6
1626033040000|2021-07-11 19:50:40|135.11|132.61|134.99|132.49|135.11|132.61|134.98|132.48|20
1626033050000|2021-07-11 19:50:50|134.98|132.48|135.04|132.54|135.04|132.54|134.98|132.48|15
1626033060000|2021-07-11 19:51:00|135.03|132.53|135.02|132.52|135.04|132.54|135.02|132.52|6
1626033070000|2021-07-11 19:51:10|135.01|132.51|135.01|132.51|135.01|132.51|135|132.5|5
1626033080000|2021-07-11 19:51:20|135|132.5|135|132.5|135|132.5|135|132.5|1
1626033090000|2021-07-11 19:51:30|134.99|132.49|134.98|132.48|135|132.5|134.97|132.47|12
1626033100000|2021-07-11 19:51:40|134.97|132.47|134.95|132.45|134.98|132.48|134.95|132.45|6
1626033110000|2021-07-11 19:51:50|134.96|132.46|134.95|132.45|134.96|132.46|134.95|132.45|6
1626033120000|2021-07-11 19:52:00|134.96|132.46|134.98|132.48|134.98|132.48|134.96|132.46|8
1626033130000|2021-07-11 19:52:10|134.99|132.49|135|132.5|135|132.5|134.98|132.48|8
1626033140000|2021-07-11 19:52:20|135.01|132.51|135|132.5|135.01|132.51|135|132.5|6
1626033150000|2021-07-11 19:52:30|135.01|132.51|135|132.5|135.02|132.52|135|132.5|4
1626033160000|2021-07-11 19:52:40|135.01|132.51|134.99|132.49|135.01|132.51|134.98|132.48|9
1626033170000|2021-07-11 19:52:50|135|132.5|135|132.5|135|132.5|134.98|132.48|8
1626033180000|2021-07-11 19:53:00|135.01|132.51|135.01|132.51|135.01|132.51|135|132.5|3
1626033190000|2021-07-11 19:53:10|135.02|132.52|135|132.5|135.02|132.52|135|132.5|5
1626033200000|2021-07-11 19:53:20|135.01|132.51|135|132.5|135.01|132.51|135|132.5|2
1626033210000|2021-07-11 19:53:30|135.01|132.51|135.02|132.52|135.02|132.52|135.01|132.51|6
1626033220000|2021-07-11 19:53:40|135.03|132.53|135.11|132.61|135.11|132.61|135.03|132.53|7
1626033230000|2021-07-11 19:53:50|135.1|132.6|135.12|132.62|135.12|132.62|135.1|132.6|3
1626033240000|2021-07-11 19:54:00|135.11|132.61|135.12|132.62|135.12|132.62|135.11|132.61|10
1626033250000|2021-07-11 19:54:10|135.11|132.61|135.12|132.62|135.12|132.62|135.11|132.61|8
1626033260000|2021-07-11 19:54:20|135.11|132.61|135.04|132.54|135.12|132.62|135.04|132.54|11
1626033270000|2021-07-11 19:54:30|135.05|132.55|135.05|132.55|135.06|132.56|135.03|132.53|7
1626033280000|2021-07-11 19:54:40|135.06|132.56|135.05|132.55|135.06|132.56|135.04|132.54|8
1626033290000|2021-07-11 19:54:50|135.06|132.56|135.04|132.54|135.06|132.56|135.04|132.54|11
1626033300000|2021-07-11 19:55:00|135.05|132.55|135.08|132.58|135.08|132.58|135.05|132.55|4
1626033310000|2021-07-11 19:55:10|135.09|132.59|135.09|132.59|135.09|132.59|135.08|132.58|3
1626033320000|2021-07-11 19:55:20|135.1|132.6|135.1|132.6|135.1|132.6|135.09|132.59|3
1626033330000|2021-07-11 19:55:30|135.09|132.59|135.11|132.61|135.11|132.61|135.09|132.59|4
1626033340000|2021-07-11 19:55:40|135.12|132.62|135.13|132.63|135.13|132.63|135.12|132.62|2
1626033350000|2021-07-11 19:55:50|135.14|132.64|135.14|132.64|135.14|132.64|135.14|132.64|1
1626033370000|2021-07-11 19:56:10|135.13|132.63|135.13|132.63|135.13|132.63|135.12|132.62|3
1626033380000|2021-07-11 19:56:20|135.12|132.62|135.13|132.63|135.14|132.64|135.12|132.62|4
1626033400000|2021-07-11 19:56:40|135.12|132.62|135.13|132.63|135.13|132.63|135.12|132.62|4
1626033410000|2021-07-11 19:56:50|135.12|132.62|135.12|132.62|135.12|132.62|135.12|132.62|1
1626033420000|2021-07-11 19:57:00|135.13|132.63|135.14|132.64|135.14|132.64|135.13|132.63|2
1626033430000|2021-07-11 19:57:10|135.13|132.63|135.16|132.66|135.16|132.66|135.13|132.63|8
1626033440000|2021-07-11 19:57:20|135.17|132.67|135.17|132.67|135.17|132.67|135.16|132.66|3
1626033450000|2021-07-11 19:57:30|135.16|132.66|135.17|132.67|135.17|132.67|135.16|132.66|6
1626033460000|2021-07-11 19:57:40|135.16|132.66|135.08|132.58|135.16|132.66|135.07|132.57|16
1626033470000|2021-07-11 19:57:50|135.07|132.57|135.05|132.55|135.07|132.57|135.04|132.54|7
1626033480000|2021-07-11 19:58:00|135.07|132.57|135.06|132.56|135.07|132.57|135.06|132.56|2
1626033490000|2021-07-11 19:58:10|135.08|132.58|135.06|132.56|135.08|132.58|135.05|132.55|4
1626033500000|2021-07-11 19:58:20|135.07|132.57|135.08|132.58|135.09|132.59|135.07|132.57|4
1626033510000|2021-07-11 19:58:30|135.09|132.59|135.09|132.59|135.1|132.6|135.08|132.58|7
1626033520000|2021-07-11 19:58:40|135.08|132.58|135.1|132.6|135.1|132.6|135.08|132.58|11
1626033530000|2021-07-11 19:58:50|135.11|132.61|135.12|132.62|135.12|132.62|135.1|132.6|4
1626033540000|2021-07-11 19:59:00|135.13|132.63|135.14|132.64|135.14|132.64|135.13|132.63|2
1626033550000|2021-07-11 19:59:10|135.15|132.65|135.16|132.66|135.16|132.66|135.15|132.65|2
1626033560000|2021-07-11 19:59:20|135.15|132.65|135.15|132.65|135.16|132.66|135.15|132.65|5
1626033570000|2021-07-11 19:59:30|135.16|132.66|135.15|132.65|135.16|132.66|135.15|132.65|4
1626033580000|2021-07-11 19:59:40|135.16|132.66|135.16|132.66|135.16|132.66|135.15|132.65|5
1626033590000|2021-07-11 19:59:50|135.15|132.65|135.15|132.65|135.15|132.65|135.15|132.65|1
1626033600000|2021-07-11 20:00:00|135.16|132.66|135.13|132.63|135.16|132.66|135.12|132.62|9
1626033610000|2021-07-11 20:00:10|135.12|132.62|135.12|132.62|135.13|132.63|135.12|132.62|5
1626033620000|2021-07-11 20:00:20|135.1|132.6|135.08|132.58|135.1|132.6|135.08|132.58|3
1626033630000|2021-07-11 20:00:30|135.07|132.57|135.07|132.57|135.07|132.57|135.07|132.57|1
1626033640000|2021-07-11 20:00:40|135.06|132.56|135.04|132.54|135.07|132.57|135.04|132.54|9
1626033650000|2021-07-11 20:00:50|135.03|132.53|135.03|132.53|135.04|132.54|135.03|132.53|7
1626033660000|2021-07-11 20:01:00|135.02|132.52|135.02|132.52|135.04|132.54|135.02|132.52|13
1626033670000|2021-07-11 20:01:10|135.03|132.53|135.02|132.52|135.03|132.53|135.02|132.52|4
1626033680000|2021-07-11 20:01:20|135.01|132.51|135|132.5|135.01|132.51|135|132.5|4
1626033690000|2021-07-11 20:01:30|135.01|132.51|135.02|132.52|135.02|132.52|135.01|132.51|2
1626033700000|2021-07-11 20:01:40|135.04|132.54|135.11|132.61|135.11|132.61|135.04|132.54|8
1626033710000|2021-07-11 20:01:50|135.1|132.6|135.09|132.59|135.11|132.61|135.09|132.59|4
1626033720000|2021-07-11 20:02:00|135.08|132.58|135.04|132.54|135.08|132.58|135.03|132.53|12
1626033730000|2021-07-11 20:02:10|135.03|132.53|135.06|132.56|135.06|132.56|135.03|132.53|5
1626033740000|2021-07-11 20:02:20|135.09|132.59|135.1|132.6|135.16|132.66|135.09|132.59|13
1626033750000|2021-07-11 20:02:30|135.09|132.59|135.14|132.64|135.14|132.64|135.09|132.59|6
1626033760000|2021-07-11 20:02:40|135.15|132.65|135.15|132.65|135.15|132.65|135.15|132.65|1
1626033770000|2021-07-11 20:02:50|135.16|132.66|135.17|132.67|135.17|132.67|135.16|132.66|4
1626033780000|2021-07-11 20:03:00|135.18|132.68|135.18|132.68|135.18|132.68|135.18|132.68|1
1626033800000|2021-07-11 20:03:20|135.17|132.67|135.19|132.69|135.19|132.69|135.17|132.67|2
1626033820000|2021-07-11 20:03:40|135.17|132.67|135.18|132.68|135.18|132.68|135.17|132.67|4
1626033840000|2021-07-11 20:04:00|135.17|132.67|135.17|132.67|135.17|132.67|135.16|132.66|5
1626033850000|2021-07-11 20:04:10|135.16|132.66|135.14|132.64|135.16|132.66|135.11|132.61|14
1626033860000|2021-07-11 20:04:20|135.15|132.65|135.18|132.68|135.18|132.68|135.15|132.65|4
1626033870000|2021-07-11 20:04:30|135.17|132.67|135.17|132.67|135.18|132.68|135.17|132.67|3
1626033880000|2021-07-11 20:04:40|135.18|132.68|135.18|132.68|135.18|132.68|135.17|132.67|3
1626033890000|2021-07-11 20:04:50|135.17|132.67|135.17|132.67|135.18|132.68|135.17|132.67|5
1626033900000|2021-07-11 20:05:00|135.18|132.68|135.18|132.68|135.18|132.68|135.17|132.67|3
1626033910000|2021-07-11 20:05:10|135.17|132.67|135.17|132.67|135.17|132.67|135.17|132.67|1
1626033930000|2021-07-11 20:05:30|135.18|132.68|135.19|132.69|135.19|132.69|135.17|132.67|5
1626033940000|2021-07-11 20:05:40|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|4
1626033960000|2021-07-11 20:06:00|135.16|132.66|135.18|132.68|135.18|132.68|135.16|132.66|3
1626033970000|2021-07-11 20:06:10|135.19|132.69|135.23|132.73|135.24|132.74|135.19|132.69|12
1626033980000|2021-07-11 20:06:20|135.24|132.74|135.23|132.73|135.24|132.74|135.22|132.72|4
1626033990000|2021-07-11 20:06:30|135.22|132.72|135.22|132.72|135.23|132.73|135.22|132.72|3
1626034000000|2021-07-11 20:06:40|135.23|132.73|135.23|132.73|135.23|132.73|135.23|132.73|1
1626034010000|2021-07-11 20:06:50|135.22|132.72|135.21|132.71|135.22|132.72|135.21|132.71|2
1626034020000|2021-07-11 20:07:00|135.2|132.7|135.21|132.71|135.21|132.71|135.2|132.7|6
1626034030000|2021-07-11 20:07:10|135.22|132.72|135.21|132.71|135.22|132.72|135.21|132.71|4
1626034040000|2021-07-11 20:07:20|135.22|132.72|135.23|132.73|135.23|132.73|135.21|132.71|4
1626034050000|2021-07-11 20:07:30|135.22|132.72|135.22|132.72|135.23|132.73|135.22|132.72|3
1626034060000|2021-07-11 20:07:40|135.23|132.73|135.24|132.74|135.24|132.74|135.22|132.72|10
1626034070000|2021-07-11 20:07:50|135.25|132.75|135.24|132.74|135.25|132.75|135.24|132.74|4
1626034080000|2021-07-11 20:08:00|135.25|132.75|135.26|132.76|135.26|132.76|135.23|132.73|6
1626034090000|2021-07-11 20:08:10|135.27|132.77|135.27|132.77|135.28|132.78|135.26|132.76|7
1626034100000|2021-07-11 20:08:20|135.29|132.79|135.28|132.78|135.29|132.79|135.28|132.78|2
1626034130000|2021-07-11 20:08:50|135.29|132.79|135.28|132.78|135.29|132.79|135.28|132.78|2
1626034140000|2021-07-11 20:09:00|135.29|132.79|135.28|132.78|135.29|132.79|135.28|132.78|2
1626034150000|2021-07-11 20:09:10|135.3|132.8|135.3|132.8|135.3|132.8|135.3|132.8|1
1626034160000|2021-07-11 20:09:20|135.31|132.81|135.33|132.83|135.33|132.83|135.31|132.81|3
1626034170000|2021-07-11 20:09:30|135.34|132.84|135.34|132.84|135.34|132.84|135.33|132.83|3
1626034180000|2021-07-11 20:09:40|135.33|132.83|135.32|132.82|135.34|132.84|135.32|132.82|4
1626034190000|2021-07-11 20:09:50|135.31|132.81|135.35|132.85|135.35|132.85|135.31|132.81|6
1626034200000|2021-07-11 20:10:00|135.36|132.86|135.36|132.86|135.36|132.86|135.35|132.85|3
1626034210000|2021-07-11 20:10:10|135.37|132.87|135.33|132.83|135.37|132.87|135.32|132.82|6
1626034220000|2021-07-11 20:10:20|135.32|132.82|135.31|132.81|135.32|132.82|135.31|132.81|2
1626034230000|2021-07-11 20:10:30|135.3|132.8|135.29|132.79|135.31|132.81|135.28|132.78|7
1626034240000|2021-07-11 20:10:40|135.28|132.78|135.3|132.8|135.3|132.8|135.28|132.78|13
1626034250000|2021-07-11 20:10:50|135.31|132.81|135.32|132.82|135.32|132.82|135.29|132.79|8
1626034260000|2021-07-11 20:11:00|135.33|132.83|135.31|132.81|135.33|132.83|135.31|132.81|5
1626034270000|2021-07-11 20:11:10|135.32|132.82|135.31|132.81|135.32|132.82|135.31|132.81|10
1626034280000|2021-07-11 20:11:20|135.3|132.8|135.3|132.8|135.31|132.81|135.3|132.8|3
1626034290000|2021-07-11 20:11:30|135.32|132.82|135.28|132.78|135.32|132.82|135.28|132.78|4
1626034300000|2021-07-11 20:11:40|135.27|132.77|135.28|132.78|135.29|132.79|135.27|132.77|6
1626034310000|2021-07-11 20:11:50|135.27|132.77|135.27|132.77|135.28|132.78|135.27|132.77|3
1626034320000|2021-07-11 20:12:00|135.28|132.78|135.28|132.78|135.28|132.78|135.28|132.78|1
1626034330000|2021-07-11 20:12:10|135.27|132.77|135.28|132.78|135.28|132.78|135.27|132.77|4
1626034340000|2021-07-11 20:12:20|135.27|132.77|135.32|132.82|135.32|132.82|135.27|132.77|5
1626034350000|2021-07-11 20:12:30|135.31|132.81|135.31|132.81|135.31|132.81|135.31|132.81|1
1626034360000|2021-07-11 20:12:40|135.32|132.82|135.31|132.81|135.32|132.82|135.31|132.81|4
1626034370000|2021-07-11 20:12:50|135.32|132.82|135.32|132.82|135.32|132.82|135.32|132.82|1
1626034380000|2021-07-11 20:13:00|135.31|132.81|135.27|132.77|135.31|132.81|135.27|132.77|11
1626034390000|2021-07-11 20:13:10|135.26|132.76|135.27|132.77|135.27|132.77|135.26|132.76|2
1626034400000|2021-07-11 20:13:20|135.26|132.76|135.26|132.76|135.26|132.76|135.26|132.76|1
1626034420000|2021-07-11 20:13:40|135.27|132.77|135.27|132.77|135.27|132.77|135.26|132.76|5
1626034430000|2021-07-11 20:13:50|135.28|132.78|135.28|132.78|135.28|132.78|135.28|132.78|1
1626034440000|2021-07-11 20:14:00|135.29|132.79|135.28|132.78|135.29|132.79|135.28|132.78|4
1626034450000|2021-07-11 20:14:10|135.29|132.79|135.29|132.79|135.29|132.79|135.28|132.78|9
1626034460000|2021-07-11 20:14:20|135.28|132.78|135.27|132.77|135.28|132.78|135.27|132.77|2
1626034470000|2021-07-11 20:14:30|135.28|132.78|135.27|132.77|135.28|132.78|135.27|132.77|6
1626034480000|2021-07-11 20:14:40|135.24|132.74|135.24|132.74|135.24|132.74|135.24|132.74|1
1626034490000|2021-07-11 20:14:50|135.23|132.73|135.23|132.73|135.24|132.74|135.23|132.73|3
1626034500000|2021-07-11 20:15:00|135.24|132.74|135.23|132.73|135.25|132.75|135.23|132.73|6
1626034510000|2021-07-11 20:15:10|135.22|132.72|135.19|132.69|135.22|132.72|135.19|132.69|5
1626034520000|2021-07-11 20:15:20|135.2|132.7|135.19|132.69|135.2|132.7|135.19|132.69|2
1626034540000|2021-07-11 20:15:40|135.2|132.7|135.23|132.73|135.26|132.76|135.2|132.7|8
1626034550000|2021-07-11 20:15:50|135.24|132.74|135.24|132.74|135.24|132.74|135.24|132.74|1
1626034580000|2021-07-11 20:16:20|135.26|132.76|135.29|132.79|135.29|132.79|135.26|132.76|4
1626034600000|2021-07-11 20:16:40|135.3|132.8|135.3|132.8|135.3|132.8|135.29|132.79|3
1626034610000|2021-07-11 20:16:50|135.29|132.79|135.34|132.84|135.34|132.84|135.29|132.79|9
1626034620000|2021-07-11 20:17:00|135.33|132.83|135.32|132.82|135.35|132.85|135.32|132.82|7
1626034630000|2021-07-11 20:17:10|135.31|132.81|135.31|132.81|135.31|132.81|135.3|132.8|3
1626034640000|2021-07-11 20:17:20|135.3|132.8|135.3|132.8|135.3|132.8|135.3|132.8|1
1626034650000|2021-07-11 20:17:30|135.29|132.79|135.29|132.79|135.3|132.8|135.29|132.79|3
1626034660000|2021-07-11 20:17:40|135.3|132.8|135.3|132.8|135.3|132.8|135.3|132.8|1
1626034670000|2021-07-11 20:17:50|135.29|132.79|135.29|132.79|135.3|132.8|135.29|132.79|5
1626034680000|2021-07-11 20:18:00|135.3|132.8|135.29|132.79|135.3|132.8|135.29|132.79|2
1626034700000|2021-07-11 20:18:20|135.28|132.78|135.29|132.79|135.29|132.79|135.28|132.78|2
1626034710000|2021-07-11 20:18:30|135.28|132.78|135.23|132.73|135.28|132.78|135.23|132.73|6
1626034720000|2021-07-11 20:18:40|135.22|132.72|135.23|132.73|135.23|132.73|135.22|132.72|4
1626034730000|2021-07-11 20:18:50|135.22|132.72|135.22|132.72|135.23|132.73|135.22|132.72|3
1626034740000|2021-07-11 20:19:00|135.21|132.71|135.21|132.71|135.22|132.72|135.21|132.71|3
1626034750000|2021-07-11 20:19:10|135.22|132.72|135.23|132.73|135.23|132.73|135.22|132.72|2
1626034760000|2021-07-11 20:19:20|135.24|132.74|135.24|132.74|135.24|132.74|135.24|132.74|1
1626034770000|2021-07-11 20:19:30|135.23|132.73|135.25|132.75|135.26|132.76|135.23|132.73|7
1626034780000|2021-07-11 20:19:40|135.26|132.76|135.26|132.76|135.26|132.76|135.26|132.76|1
1626034790000|2021-07-11 20:19:50|135.25|132.75|135.24|132.74|135.26|132.76|135.24|132.74|4
1626034800000|2021-07-11 20:20:00|135.25|132.75|135.25|132.75|135.25|132.75|135.24|132.74|5
1626034810000|2021-07-11 20:20:10|135.24|132.74|135.24|132.74|135.24|132.74|135.24|132.74|1
1626034820000|2021-07-11 20:20:20|135.23|132.73|135.23|132.73|135.24|132.74|135.23|132.73|3
1626034830000|2021-07-11 20:20:30|135.24|132.74|135.2|132.7|135.24|132.74|135.2|132.7|5
1626034840000|2021-07-11 20:20:40|135.19|132.69|135.2|132.7|135.2|132.7|135.19|132.69|4
1626034860000|2021-07-11 20:21:00|135.21|132.71|135.22|132.72|135.22|132.72|135.21|132.71|2
1626034890000|2021-07-11 20:21:30|135.23|132.73|135.25|132.75|135.25|132.75|135.22|132.72|7
1626034900000|2021-07-11 20:21:40|135.24|132.74|135.25|132.75|135.25|132.75|135.24|132.74|2
1626034910000|2021-07-11 20:21:50|135.24|132.74|135.21|132.71|135.25|132.75|135.21|132.71|6
1626034940000|2021-07-11 20:22:20|135.22|132.72|135.2|132.7|135.22|132.72|135.2|132.7|5
1626034950000|2021-07-11 20:22:30|135.19|132.69|135.17|132.67|135.2|132.7|135.17|132.67|7
1626034960000|2021-07-11 20:22:40|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|2
1626034970000|2021-07-11 20:22:50|135.18|132.68|135.19|132.69|135.19|132.69|135.17|132.67|4
1626034980000|2021-07-11 20:23:00|135.2|132.7|135.2|132.7|135.21|132.71|135.2|132.7|3
1626034990000|2021-07-11 20:23:10|135.19|132.69|135.2|132.7|135.2|132.7|135.19|132.69|6
1626035000000|2021-07-11 20:23:20|135.21|132.71|135.21|132.71|135.21|132.71|135.21|132.71|1
1626035010000|2021-07-11 20:23:30|135.2|132.7|135.2|132.7|135.2|132.7|135.2|132.7|1
1626035020000|2021-07-11 20:23:40|135.21|132.71|135.2|132.7|135.21|132.71|135.2|132.7|4
1626035040000|2021-07-11 20:24:00|135.19|132.69|135.19|132.69|135.19|132.69|135.19|132.69|1
1626035060000|2021-07-11 20:24:20|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|2
1626035070000|2021-07-11 20:24:30|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|2
1626035080000|2021-07-11 20:24:40|135.18|132.68|135.17|132.67|135.18|132.68|135.16|132.66|6
1626035090000|2021-07-11 20:24:50|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|4
1626035100000|2021-07-11 20:25:00|135.18|132.68|135.22|132.72|135.22|132.72|135.18|132.68|6
1626035110000|2021-07-11 20:25:10|135.21|132.71|135.21|132.71|135.22|132.72|135.21|132.71|3
1626035120000|2021-07-11 20:25:20|135.22|132.72|135.22|132.72|135.22|132.72|135.22|132.72|1
1626035130000|2021-07-11 20:25:30|135.21|132.71|135.4|132.9|135.46|132.96|135.21|132.71|17
1626035140000|2021-07-11 20:25:40|135.39|132.89|135.37|132.87|135.4|132.9|135.37|132.87|7
1626035150000|2021-07-11 20:25:50|135.38|132.88|135.5|133|135.55|133.05|135.37|132.87|15
1626035160000|2021-07-11 20:26:00|135.49|132.99|135.5|133|135.52|133.02|135.49|132.99|10
1626035170000|2021-07-11 20:26:10|135.49|132.99|135.45|132.95|135.49|132.99|135.45|132.95|5
1626035180000|2021-07-11 20:26:20|135.46|132.96|135.48|132.98|135.48|132.98|135.46|132.96|6
1626035190000|2021-07-11 20:26:30|135.47|132.97|135.41|132.91|135.48|132.98|135.41|132.91|9
1626035200000|2021-07-11 20:26:40|135.42|132.92|135.37|132.87|135.42|132.92|135.36|132.86|9
1626035210000|2021-07-11 20:26:50|135.36|132.86|135.35|132.85|135.36|132.86|135.34|132.84|8
1626035220000|2021-07-11 20:27:00|135.34|132.84|135.33|132.83|135.34|132.84|135.33|132.83|4
1626035230000|2021-07-11 20:27:10|135.34|132.84|135.34|132.84|135.35|132.85|135.33|132.83|5
1626035240000|2021-07-11 20:27:20|135.35|132.85|135.36|132.86|135.37|132.87|135.35|132.85|4
1626035250000|2021-07-11 20:27:30|135.37|132.87|135.37|132.87|135.37|132.87|135.36|132.86|3
1626035270000|2021-07-11 20:27:50|135.38|132.88|135.38|132.88|135.39|132.89|135.37|132.87|5
1626035280000|2021-07-11 20:28:00|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|4
1626035290000|2021-07-11 20:28:10|135.39|132.89|135.39|132.89|135.4|132.9|135.38|132.88|7
1626035300000|2021-07-11 20:28:20|135.4|132.9|135.39|132.89|135.4|132.9|135.39|132.89|8
1626035310000|2021-07-11 20:28:30|135.4|132.9|135.39|132.89|135.4|132.9|135.38|132.88|4
1626035320000|2021-07-11 20:28:40|135.38|132.88|135.38|132.88|135.39|132.89|135.38|132.88|3
1626035330000|2021-07-11 20:28:50|135.39|132.89|135.39|132.89|135.39|132.89|135.38|132.88|5
1626035340000|2021-07-11 20:29:00|135.4|132.9|135.45|132.95|135.45|132.95|135.4|132.9|5
1626035350000|2021-07-11 20:29:10|135.44|132.94|135.47|132.97|135.47|132.97|135.44|132.94|5
1626035360000|2021-07-11 20:29:20|135.46|132.96|135.47|132.97|135.47|132.97|135.46|132.96|2
1626035370000|2021-07-11 20:29:30|135.46|132.96|135.47|132.97|135.47|132.97|135.46|132.96|8
1626035380000|2021-07-11 20:29:40|135.46|132.96|135.47|132.97|135.47|132.97|135.46|132.96|2
1626035390000|2021-07-11 20:29:50|135.46|132.96|135.46|132.96|135.47|132.97|135.46|132.96|7
1626035400000|2021-07-11 20:30:00|135.47|132.97|135.51|133.01|135.52|133.02|135.47|132.97|10
1626035410000|2021-07-11 20:30:10|135.5|133|135.48|132.98|135.51|133.01|135.48|132.98|11
1626035420000|2021-07-11 20:30:20|135.49|132.99|135.47|132.97|135.49|132.99|135.47|132.97|7
1626035430000|2021-07-11 20:30:30|135.46|132.96|135.44|132.94|135.46|132.96|135.44|132.94|3
1626035440000|2021-07-11 20:30:40|135.45|132.95|135.43|132.93|135.45|132.95|135.42|132.92|6
1626035450000|2021-07-11 20:30:50|135.42|132.92|135.42|132.92|135.42|132.92|135.41|132.91|5
1626035460000|2021-07-11 20:31:00|135.41|132.91|135.41|132.91|135.41|132.91|135.4|132.9|7
1626035470000|2021-07-11 20:31:10|135.4|132.9|135.42|132.92|135.42|132.92|135.4|132.9|3
1626035480000|2021-07-11 20:31:20|135.43|132.93|135.43|132.93|135.43|132.93|135.42|132.92|3
1626035490000|2021-07-11 20:31:30|135.42|132.92|135.44|132.94|135.44|132.94|135.41|132.91|7
1626035500000|2021-07-11 20:31:40|135.45|132.95|135.46|132.96|135.47|132.97|135.45|132.95|8
1626035510000|2021-07-11 20:31:50|135.45|132.95|135.46|132.96|135.46|132.96|135.45|132.95|4
1626035520000|2021-07-11 20:32:00|135.47|132.97|135.47|132.97|135.47|132.97|135.46|132.96|3
1626035530000|2021-07-11 20:32:10|135.46|132.96|135.46|132.96|135.47|132.97|135.46|132.96|3
1626035540000|2021-07-11 20:32:20|135.47|132.97|135.46|132.96|135.47|132.97|135.46|132.96|2
1626035550000|2021-07-11 20:32:30|135.47|132.97|135.46|132.96|135.47|132.97|135.46|132.96|10
1626035560000|2021-07-11 20:32:40|135.47|132.97|135.46|132.96|135.47|132.97|135.46|132.96|4
1626035570000|2021-07-11 20:32:50|135.47|132.97|135.43|132.93|135.47|132.97|135.43|132.93|7
1626035580000|2021-07-11 20:33:00|135.42|132.92|135.4|132.9|135.42|132.92|135.39|132.89|7
1626035600000|2021-07-11 20:33:20|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|4
1626035610000|2021-07-11 20:33:30|135.39|132.89|135.39|132.89|135.4|132.9|135.38|132.88|7
1626035620000|2021-07-11 20:33:40|135.37|132.87|135.36|132.86|135.37|132.87|135.34|132.84|8
1626035630000|2021-07-11 20:33:50|135.35|132.85|135.42|132.92|135.42|132.92|135.35|132.85|8
1626035640000|2021-07-11 20:34:00|135.43|132.93|135.57|133.07|135.57|133.07|135.43|132.93|19
1626035650000|2021-07-11 20:34:10|135.56|133.06|135.5|133|135.56|133.06|135.5|133|10
1626035660000|2021-07-11 20:34:20|135.51|133.01|135.51|133.01|135.53|133.03|135.5|133|13
1626035670000|2021-07-11 20:34:30|135.5|133|135.5|133|135.51|133.01|135.5|133|3
1626035680000|2021-07-11 20:34:40|135.51|133.01|135.54|133.04|135.54|133.04|135.5|133|8
1626035690000|2021-07-11 20:34:50|135.53|133.03|135.53|133.03|135.54|133.04|135.53|133.03|7
1626035700000|2021-07-11 20:35:00|135.52|133.02|135.51|133.01|135.53|133.03|135.51|133.01|6
1626035710000|2021-07-11 20:35:10|135.52|133.02|135.45|132.95|135.52|133.02|135.45|132.95|8
1626035720000|2021-07-11 20:35:20|135.44|132.94|135.41|132.91|135.45|132.95|135.41|132.91|10
1626035730000|2021-07-11 20:35:30|135.42|132.92|135.4|132.9|135.42|132.92|135.39|132.89|5
1626035740000|2021-07-11 20:35:40|135.41|132.91|135.41|132.91|135.41|132.91|135.4|132.9|7
1626035750000|2021-07-11 20:35:50|135.4|132.9|135.4|132.9|135.41|132.91|135.4|132.9|5
1626035760000|2021-07-11 20:36:00|135.41|132.91|135.4|132.9|135.41|132.91|135.4|132.9|6
1626035770000|2021-07-11 20:36:10|135.41|132.91|135.39|132.89|135.41|132.91|135.38|132.88|7
1626035780000|2021-07-11 20:36:20|135.4|132.9|135.39|132.89|135.4|132.9|135.39|132.89|2
1626035790000|2021-07-11 20:36:30|135.4|132.9|135.4|132.9|135.4|132.9|135.39|132.89|3
1626035800000|2021-07-11 20:36:40|135.39|132.89|135.42|132.92|135.43|132.93|135.39|132.89|5
1626035810000|2021-07-11 20:36:50|135.43|132.93|135.39|132.89|135.43|132.93|135.39|132.89|8
1626035820000|2021-07-11 20:37:00|135.4|132.9|135.38|132.88|135.4|132.9|135.38|132.88|7
1626035830000|2021-07-11 20:37:10|135.37|132.87|135.38|132.88|135.38|132.88|135.37|132.87|2
1626035850000|2021-07-11 20:37:30|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|8
1626035860000|2021-07-11 20:37:40|135.37|132.87|135.37|132.87|135.37|132.87|135.37|132.87|1
1626035870000|2021-07-11 20:37:50|135.38|132.88|135.38|132.88|135.38|132.88|135.38|132.88|1
1626035880000|2021-07-11 20:38:00|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|2
1626035890000|2021-07-11 20:38:10|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|2
1626035920000|2021-07-11 20:38:40|135.39|132.89|135.39|132.89|135.39|132.89|135.38|132.88|3
1626035930000|2021-07-11 20:38:50|135.4|132.9|135.39|132.89|135.4|132.9|135.39|132.89|2
1626035940000|2021-07-11 20:39:00|135.38|132.88|135.39|132.89|135.39|132.89|135.38|132.88|2
1626035960000|2021-07-11 20:39:20|135.4|132.9|135.41|132.91|135.41|132.91|135.4|132.9|6
1626035970000|2021-07-11 20:39:30|135.4|132.9|135.41|132.91|135.41|132.91|135.39|132.89|11
1626035980000|2021-07-11 20:39:40|135.4|132.9|135.38|132.88|135.4|132.9|135.37|132.87|5
1626035990000|2021-07-11 20:39:50|135.39|132.89|135.38|132.88|135.39|132.89|135.38|132.88|2
1626036010000|2021-07-11 20:40:10|135.39|132.89|135.37|132.87|135.39|132.89|135.37|132.87|7
1626036020000|2021-07-11 20:40:20|135.36|132.86|135.31|132.81|135.36|132.86|135.3|132.8|8
1626036030000|2021-07-11 20:40:30|135.3|132.8|135.31|132.81|135.32|132.82|135.3|132.8|8
1626036040000|2021-07-11 20:40:40|135.3|132.8|135.29|132.79|135.31|132.81|135.29|132.79|6
1626036050000|2021-07-11 20:40:50|135.3|132.8|135.29|132.79|135.3|132.8|135.29|132.79|2
1626036060000|2021-07-11 20:41:00|135.28|132.78|135.29|132.79|135.29|132.79|135.28|132.78|4
1626036070000|2021-07-11 20:41:10|135.28|132.78|135.27|132.77|135.28|132.78|135.27|132.77|4
1626036090000|2021-07-11 20:41:30|135.26|132.76|135.27|132.77|135.27|132.77|135.26|132.76|6
1626036100000|2021-07-11 20:41:40|135.26|132.76|135.26|132.76|135.27|132.77|135.26|132.76|3
1626036110000|2021-07-11 20:41:50|135.25|132.75|135.27|132.77|135.27|132.77|135.25|132.75|3
1626036120000|2021-07-11 20:42:00|135.26|132.76|135.23|132.73|135.26|132.76|135.23|132.73|7
1626036130000|2021-07-11 20:42:10|135.22|132.72|135.22|132.72|135.23|132.73|135.21|132.71|5
1626036150000|2021-07-11 20:42:30|135.21|132.71|135.21|132.71|135.22|132.72|135.21|132.71|5
1626036160000|2021-07-11 20:42:40|135.23|132.73|135.23|132.73|135.24|132.74|135.23|132.73|3
1626036170000|2021-07-11 20:42:50|135.24|132.74|135.26|132.76|135.26|132.76|135.24|132.74|5
1626036180000|2021-07-11 20:43:00|135.25|132.75|135.26|132.76|135.26|132.76|135.25|132.75|4
1626036190000|2021-07-11 20:43:10|135.25|132.75|135.22|132.72|135.25|132.75|135.22|132.72|4
1626036200000|2021-07-11 20:43:20|135.21|132.71|135.22|132.72|135.22|132.72|135.21|132.71|2
1626036210000|2021-07-11 20:43:30|135.23|132.73|135.21|132.71|135.23|132.73|135.21|132.71|3
1626036220000|2021-07-11 20:43:40|135.22|132.72|135.23|132.73|135.23|132.73|135.22|132.72|2
1626036230000|2021-07-11 20:43:50|135.24|132.74|135.28|132.78|135.28|132.78|135.24|132.74|5
1626036240000|2021-07-11 20:44:00|135.29|132.79|135.27|132.77|135.29|132.79|135.27|132.77|3
1626036250000|2021-07-11 20:44:10|135.26|132.76|135.24|132.74|135.26|132.76|135.24|132.74|5
1626036260000|2021-07-11 20:44:20|135.25|132.75|135.24|132.74|135.25|132.75|135.22|132.72|6
1626036280000|2021-07-11 20:44:40|135.25|132.75|135.23|132.73|135.25|132.75|135.23|132.73|7
1626036290000|2021-07-11 20:44:50|135.22|132.72|135.23|132.73|135.24|132.74|135.22|132.72|8
1626036300000|2021-07-11 20:45:00|135.22|132.72|135.23|132.73|135.24|132.74|135.22|132.72|6
1626036310000|2021-07-11 20:45:10|135.22|132.72|135.23|132.73|135.23|132.73|135.22|132.72|4
1626036330000|2021-07-11 20:45:30|135.22|132.72|135.24|132.74|135.24|132.74|135.22|132.72|5
1626036340000|2021-07-11 20:45:40|135.25|132.75|135.24|132.74|135.25|132.75|135.23|132.73|6
1626036350000|2021-07-11 20:45:50|135.23|132.73|135.21|132.71|135.23|132.73|135.21|132.71|3
1626036360000|2021-07-11 20:46:00|135.22|132.72|135.23|132.73|135.23|132.73|135.22|132.72|2
1626036380000|2021-07-11 20:46:20|135.24|132.74|135.24|132.74|135.24|132.74|135.23|132.73|7
1626036390000|2021-07-11 20:46:30|135.23|132.73|135.25|132.75|135.25|132.75|135.23|132.73|5
1626036400000|2021-07-11 20:46:40|135.24|132.74|135.25|132.75|135.25|132.75|135.24|132.74|8
1626036410000|2021-07-11 20:46:50|135.26|132.76|135.26|132.76|135.27|132.77|135.26|132.76|3
1626036420000|2021-07-11 20:47:00|135.27|132.77|135.28|132.78|135.28|132.78|135.27|132.77|2
1626036430000|2021-07-11 20:47:10|135.29|132.79|135.29|132.79|135.31|132.81|135.29|132.79|5
1626036440000|2021-07-11 20:47:20|135.28|132.78|135.29|132.79|135.29|132.79|135.28|132.78|2
1626036450000|2021-07-11 20:47:30|135.28|132.78|135.28|132.78|135.29|132.79|135.28|132.78|7
1626036460000|2021-07-11 20:47:40|135.29|132.79|135.27|132.77|135.29|132.79|135.27|132.77|4
1626036470000|2021-07-11 20:47:50|135.28|132.78|135.27|132.77|135.28|132.78|135.27|132.77|8
1626036480000|2021-07-11 20:48:00|135.28|132.78|135.27|132.77|135.29|132.79|135.27|132.77|6
1626036490000|2021-07-11 20:48:10|135.28|132.78|135.28|132.78|135.29|132.79|135.27|132.77|7
1626036500000|2021-07-11 20:48:20|135.29|132.79|135.28|132.78|135.29|132.79|135.27|132.77|6
1626036510000|2021-07-11 20:48:30|135.29|132.79|135.26|132.76|135.3|132.8|135.26|132.76|8
1626036520000|2021-07-11 20:48:40|135.25|132.75|135.23|132.73|135.25|132.75|135.23|132.73|9
1626036540000|2021-07-11 20:49:00|135.22|132.72|135.22|132.72|135.23|132.73|135.22|132.72|7
1626036550000|2021-07-11 20:49:10|135.23|132.73|135.23|132.73|135.23|132.73|135.22|132.72|3
1626036560000|2021-07-11 20:49:20|135.22|132.72|135.2|132.7|135.22|132.72|135.2|132.7|5
1626036570000|2021-07-11 20:49:30|135.21|132.71|135.19|132.69|135.21|132.71|135.18|132.68|9
1626036580000|2021-07-11 20:49:40|135.16|132.66|135.16|132.66|135.16|132.66|135.16|132.66|1
1626036590000|2021-07-11 20:49:50|135.17|132.67|135.2|132.7|135.2|132.7|135.17|132.67|4
1626036600000|2021-07-11 20:50:00|135.21|132.71|135.19|132.69|135.21|132.71|135.18|132.68|5
1626036620000|2021-07-11 20:50:20|135.18|132.68|135.18|132.68|135.2|132.7|135.18|132.68|5
1626036630000|2021-07-11 20:50:30|135.19|132.69|135.19|132.69|135.19|132.69|135.18|132.68|3
1626036640000|2021-07-11 20:50:40|135.18|132.68|135.19|132.69|135.19|132.69|135.18|132.68|4
1626036660000|2021-07-11 20:51:00|135.18|132.68|135.19|132.69|135.19|132.69|135.18|132.68|2
1626036670000|2021-07-11 20:51:10|135.18|132.68|135.19|132.69|135.19|132.69|135.18|132.68|4
1626036680000|2021-07-11 20:51:20|135.2|132.7|135.19|132.69|135.2|132.7|135.19|132.69|2
1626036690000|2021-07-11 20:51:30|135.2|132.7|135.2|132.7|135.2|132.7|135.19|132.69|3
1626036700000|2021-07-11 20:51:40|135.19|132.69|135.19|132.69|135.19|132.69|135.19|132.69|1
1626036710000|2021-07-11 20:51:50|135.2|132.7|135.2|132.7|135.2|132.7|135.2|132.7|1
1626036730000|2021-07-11 20:52:10|135.19|132.69|135.19|132.69|135.19|132.69|135.18|132.68|3
1626036740000|2021-07-11 20:52:20|135.18|132.68|135.19|132.69|135.19|132.69|135.18|132.68|2
1626036760000|2021-07-11 20:52:40|135.2|132.7|135.19|132.69|135.2|132.7|135.19|132.69|2
1626036770000|2021-07-11 20:52:50|135.2|132.7|135.19|132.69|135.2|132.7|135.19|132.69|4
1626036780000|2021-07-11 20:53:00|135.2|132.7|135.2|132.7|135.2|132.7|135.2|132.7|1
1626036790000|2021-07-11 20:53:10|135.21|132.71|135.24|132.74|135.25|132.75|135.21|132.71|7
1626036800000|2021-07-11 20:53:20|135.25|132.75|135.25|132.75|135.25|132.75|135.25|132.75|1
1626036810000|2021-07-11 20:53:30|135.24|132.74|135.24|132.74|135.25|132.75|135.24|132.74|5
1626036820000|2021-07-11 20:53:40|135.25|132.75|135.25|132.75|135.26|132.76|135.24|132.74|7
1626036840000|2021-07-11 20:54:00|135.24|132.74|135.25|132.75|135.25|132.75|135.24|132.74|10
1626036850000|2021-07-11 20:54:10|135.24|132.74|135.24|132.74|135.25|132.75|135.24|132.74|5
1626036860000|2021-07-11 20:54:20|135.25|132.75|135.25|132.75|135.25|132.75|135.24|132.74|5
1626036870000|2021-07-11 20:54:30|135.24|132.74|135.25|132.75|135.25|132.75|135.24|132.74|6
1626036880000|2021-07-11 20:54:40|135.24|132.74|135.24|132.74|135.24|132.74|135.24|132.74|1
1626036890000|2021-07-11 20:54:50|135.25|132.75|135.32|132.82|135.33|132.83|135.25|132.75|10
1626036900000|2021-07-11 20:55:00|135.33|132.83|135.32|132.82|135.35|132.85|135.32|132.82|8
1626036910000|2021-07-11 20:55:10|135.33|132.83|135.27|132.77|135.34|132.84|135.27|132.77|11
1626036920000|2021-07-11 20:55:20|135.28|132.78|135.26|132.76|135.28|132.78|135.26|132.76|5
1626036930000|2021-07-11 20:55:30|135.25|132.75|135.25|132.75|135.26|132.76|135.25|132.75|3
1626036940000|2021-07-11 20:55:40|135.26|132.76|135.25|132.75|135.26|132.76|135.25|132.75|4
1626036950000|2021-07-11 20:55:50|135.26|132.76|135.27|132.77|135.27|132.77|135.25|132.75|4
1626036960000|2021-07-11 20:56:00|135.29|132.79|135.26|132.76|135.3|132.8|135.26|132.76|8
1626036970000|2021-07-11 20:56:10|135.25|132.75|135.26|132.76|135.26|132.76|135.25|132.75|4
1626036980000|2021-07-11 20:56:20|135.25|132.75|135.23|132.73|135.25|132.75|135.23|132.73|4
1626036990000|2021-07-11 20:56:30|135.2|132.7|135.19|132.69|135.2|132.7|135.19|132.69|4
1626037000000|2021-07-11 20:56:40|135.2|132.7|135.18|132.68|135.2|132.7|135.18|132.68|3
1626037010000|2021-07-11 20:56:50|135.17|132.67|135.17|132.67|135.18|132.68|135.17|132.67|3
1626037020000|2021-07-11 20:57:00|135.18|132.68|135.17|132.67|135.18|132.68|135.17|132.67|2
1626037030000|2021-07-11 20:57:10|135.16|132.66|135.13|132.63|135.16|132.66|135.13|132.63|6
1626037040000|2021-07-11 20:57:20|135.14|132.64|135.13|132.63|135.14|132.64|135.13|132.63|2
1626037050000|2021-07-11 20:57:30|135.12|132.62|135.12|132.62|135.12|132.62|135.12|132.62|1
1626037060000|2021-07-11 20:57:40|135.13|132.63|135.09|132.59|135.13|132.63|135.09|132.59|9
1626037070000|2021-07-11 20:57:50|135.08|132.58|135.04|132.54|135.08|132.58|135.04|132.54|8
1626037080000|2021-07-11 20:58:00|135.05|132.55|135.04|132.54|135.05|132.55|135.04|132.54|4
1626037090000|2021-07-11 20:58:10|135.03|132.53|134.98|132.48|135.03|132.53|134.98|132.48|9
1626037100000|2021-07-11 20:58:20|134.99|132.49|134.99|132.49|134.99|132.49|134.98|132.48|3
1626037110000|2021-07-11 20:58:30|134.98|132.48|134.98|132.48|134.99|132.49|134.98|132.48|5
1626037120000|2021-07-11 20:58:40|134.99|132.49|134.97|132.47|134.99|132.49|134.97|132.47|7
1626037130000|2021-07-11 20:58:50|134.98|132.48|134.95|132.45|134.98|132.48|134.95|132.45|4
1626037140000|2021-07-11 20:59:00|134.96|132.46|134.93|132.43|134.96|132.46|134.93|132.43|8
1626037150000|2021-07-11 20:59:10|134.94|132.44|134.94|132.44|134.94|132.44|134.92|132.42|5
1626037160000|2021-07-11 20:59:20|134.93|132.43|134.92|132.42|134.94|132.44|134.91|132.41|6
1626037170000|2021-07-11 20:59:30|134.9|132.4|134.91|132.41|134.91|132.41|134.9|132.4|2
1626037180000|2021-07-11 20:59:40|134.92|132.42|134.91|132.41|134.92|132.42|134.91|132.41|2
1626037190000|2021-07-11 20:59:50|134.92|132.42|134.97|132.47|134.97|132.47|134.91|132.41|8
1626037200000|2021-07-11 21:00:00|134.96|132.46|134.9|132.4|134.96|132.46|134.9|132.4|7
1626037210000|2021-07-11 21:00:10|134.91|132.41|134.93|132.43|134.94|132.44|134.9|132.4|13
1626037220000|2021-07-11 21:00:20|134.94|132.44|134.84|132.34|134.94|132.44|134.84|132.34|14
1626037230000|2021-07-11 21:00:30|134.83|132.33|134.8|132.3|134.83|132.33|134.8|132.3|10
1626037240000|2021-07-11 21:00:40|134.79|132.29|134.78|132.28|134.79|132.29|134.78|132.28|2
1626037250000|2021-07-11 21:00:50|134.77|132.27|134.78|132.28|134.79|132.29|134.77|132.27|6
1626037260000|2021-07-11 21:01:00|134.79|132.29|134.8|132.3|134.81|132.31|134.79|132.29|6
1626037270000|2021-07-11 21:01:10|134.81|132.31|134.91|132.41|134.95|132.45|134.81|132.31|12
1626037280000|2021-07-11 21:01:20|134.92|132.42|134.9|132.4|134.92|132.42|134.9|132.4|3
1626037290000|2021-07-11 21:01:30|134.89|132.39|134.9|132.4|134.9|132.4|134.89|132.39|10
1626037300000|2021-07-11 21:01:40|134.91|132.41|134.89|132.39|134.91|132.41|134.88|132.38|10
1626037310000|2021-07-11 21:01:50|134.88|132.38|134.88|132.38|134.89|132.39|134.88|132.38|7
1626037320000|2021-07-11 21:02:00|134.89|132.39|134.88|132.38|134.89|132.39|134.88|132.38|4
1626037330000|2021-07-11 21:02:10|134.87|132.37|134.82|132.32|134.87|132.37|134.81|132.31|13
1626037340000|2021-07-11 21:02:20|134.81|132.31|134.75|132.25|134.82|132.32|134.75|132.25|11
1626037350000|2021-07-11 21:02:30|134.76|132.26|134.76|132.26|134.77|132.27|134.76|132.26|5
1626037360000|2021-07-11 21:02:40|134.75|132.25|134.78|132.28|134.78|132.28|134.75|132.25|10
1626037370000|2021-07-11 21:02:50|134.77|132.27|134.78|132.28|134.78|132.28|134.77|132.27|4
1626037380000|2021-07-11 21:03:00|134.77|132.27|134.78|132.28|134.8|132.3|134.77|132.27|8
1626037390000|2021-07-11 21:03:10|134.79|132.29|134.78|132.28|134.79|132.29|134.78|132.28|6
1626037410000|2021-07-11 21:03:30|134.79|132.29|134.84|132.34|134.84|132.34|134.79|132.29|9
1626037420000|2021-07-11 21:03:40|134.83|132.33|134.82|132.32|134.84|132.34|134.82|132.32|4
1626037430000|2021-07-11 21:03:50|134.81|132.31|134.81|132.31|134.82|132.32|134.81|132.31|5
1626037440000|2021-07-11 21:04:00|134.82|132.32|134.79|132.29|134.82|132.32|134.79|132.29|8
1626037450000|2021-07-11 21:04:10|134.78|132.28|134.79|132.29|134.79|132.29|134.78|132.28|4
1626037460000|2021-07-11 21:04:20|134.78|132.28|134.79|132.29|134.79|132.29|134.78|132.28|2
1626037470000|2021-07-11 21:04:30|134.8|132.3|134.8|132.3|134.81|132.31|134.79|132.29|7
1626037480000|2021-07-11 21:04:40|134.81|132.31|134.79|132.29|134.81|132.31|134.79|132.29|8
1626037500000|2021-07-11 21:05:00|134.78|132.28|134.77|132.27|134.79|132.29|134.77|132.27|6
1626037510000|2021-07-11 21:05:10|134.76|132.26|134.51|132.01|134.76|132.26|134.51|132.01|15
1626037520000|2021-07-11 21:05:20|134.48|131.98|134.58|132.08|134.58|132.08|134.47|131.97|19
1626037530000|2021-07-11 21:05:30|134.57|132.07|134.54|132.04|134.59|132.09|134.53|132.03|23
1626037540000|2021-07-11 21:05:40|134.55|132.05|134.59|132.09|134.59|132.09|134.54|132.04|9
1626037550000|2021-07-11 21:05:50|134.58|132.08|134.55|132.05|134.59|132.09|134.55|132.05|6
1626037560000|2021-07-11 21:06:00|134.54|132.04|134.5|132|134.54|132.04|134.5|132|11
1626037570000|2021-07-11 21:06:10|134.51|132.01|134.56|132.06|134.56|132.06|134.51|132.01|10
1626037580000|2021-07-11 21:06:20|134.59|132.09|134.61|132.11|134.61|132.11|134.59|132.09|2
1626037590000|2021-07-11 21:06:30|134.62|132.12|134.64|132.14|134.64|132.14|134.62|132.12|5
1626037600000|2021-07-11 21:06:40|134.63|132.13|134.68|132.18|134.69|132.19|134.63|132.13|9
1626037610000|2021-07-11 21:06:50|134.67|132.17|134.61|132.11|134.68|132.18|134.61|132.11|11
1626037620000|2021-07-11 21:07:00|134.6|132.1|134.64|132.14|134.64|132.14|134.6|132.1|8
1626037630000|2021-07-11 21:07:10|134.65|132.15|134.65|132.15|134.65|132.15|134.64|132.14|5
1626037640000|2021-07-11 21:07:20|134.64|132.14|134.63|132.13|134.65|132.15|134.62|132.12|12
1626037650000|2021-07-11 21:07:30|134.65|132.15|134.64|132.14|134.65|132.15|134.64|132.14|6
1626037670000|2021-07-11 21:07:50|134.63|132.13|134.63|132.13|134.63|132.13|134.63|132.13|1
1626037690000|2021-07-11 21:08:10|134.62|132.12|134.62|132.12|134.62|132.12|134.62|132.12|1
1626037700000|2021-07-11 21:08:20|134.63|132.13|134.62|132.12|134.63|132.13|134.62|132.12|6
1626037720000|2021-07-11 21:08:40|134.64|132.14|134.63|132.13|134.65|132.15|134.63|132.13|6
1626037730000|2021-07-11 21:08:50|134.62|132.12|134.64|132.14|134.64|132.14|134.61|132.11|7
1626037740000|2021-07-11 21:09:00|134.63|132.13|134.64|132.14|134.64|132.14|134.63|132.13|2
1626037750000|2021-07-11 21:09:10|134.65|132.15|134.64|132.14|134.65|132.15|134.64|132.14|2
1626037760000|2021-07-11 21:09:20|134.63|132.13|134.64|132.14|134.64|132.14|134.63|132.13|4
1626037770000|2021-07-11 21:09:30|134.65|132.15|134.65|132.15|134.65|132.15|134.64|132.14|3
1626037780000|2021-07-11 21:09:40|134.66|132.16|134.66|132.16|134.68|132.18|134.65|132.15|11
1626037790000|2021-07-11 21:09:50|134.67|132.17|134.68|132.18|134.68|132.18|134.66|132.16|8
1626037800000|2021-07-11 21:10:00|134.67|132.17|134.71|132.21|134.71|132.21|134.67|132.17|6
1626037810000|2021-07-11 21:10:10|134.72|132.22|134.76|132.26|134.76|132.26|134.72|132.22|7
1626037820000|2021-07-11 21:10:20|134.75|132.25|134.76|132.26|134.76|132.26|134.74|132.24|10
1626037830000|2021-07-11 21:10:30|134.77|132.27|134.77|132.27|134.77|132.27|134.77|132.27|1
1626037840000|2021-07-11 21:10:40|134.78|132.28|134.81|132.31|134.81|132.31|134.78|132.28|4
1626037850000|2021-07-11 21:10:50|134.82|132.32|134.82|132.32|134.83|132.33|134.81|132.31|5
1626037860000|2021-07-11 21:11:00|134.83|132.33|134.91|132.41|134.91|132.41|134.83|132.33|15
1626037870000|2021-07-11 21:11:10|134.9|132.4|134.92|132.42|134.93|132.43|134.9|132.4|4
1626037880000|2021-07-11 21:11:20|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|2
1626037890000|2021-07-11 21:11:30|134.93|132.43|134.93|132.43|134.93|132.43|134.93|132.43|1
1626037900000|2021-07-11 21:11:40|134.92|132.42|134.92|132.42|134.92|132.42|134.92|132.42|1
1626037910000|2021-07-11 21:11:50|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|2
1626037920000|2021-07-11 21:12:00|134.93|132.43|134.93|132.43|134.93|132.43|134.93|132.43|1
1626037930000|2021-07-11 21:12:10|134.92|132.42|134.92|132.42|134.92|132.42|134.92|132.42|1
1626037970000|2021-07-11 21:12:50|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|4
1626037980000|2021-07-11 21:13:00|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|6
1626037990000|2021-07-11 21:13:10|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|2
1626038000000|2021-07-11 21:13:20|134.93|132.43|134.92|132.42|134.93|132.43|134.92|132.42|2
1626038010000|2021-07-11 21:13:30|134.93|132.43|134.94|132.44|134.94|132.44|134.92|132.42|4
1626038030000|2021-07-11 21:13:50|134.93|132.43|134.94|132.44|134.94|132.44|134.93|132.43|4
1626038040000|2021-07-11 21:14:00|134.95|132.45|134.94|132.44|134.95|132.45|134.94|132.44|4
1626038050000|2021-07-11 21:14:10|134.95|132.45|134.94|132.44|134.95|132.45|134.94|132.44|4
1626038070000|2021-07-11 21:14:30|134.95|132.45|134.94|132.44|134.95|132.45|134.94|132.44|4
1626038090000|2021-07-11 21:14:50|134.95|132.45|134.94|132.44|134.95|132.45|134.94|132.44|2
1626038100000|2021-07-11 21:15:00|134.95|132.45|134.95|132.45|134.95|132.45|134.94|132.44|5
1626038110000|2021-07-11 21:15:10|134.96|132.46|134.99|132.49|134.99|132.49|134.95|132.45|8
1626038120000|2021-07-11 21:15:20|135|132.5|135.05|132.55|135.05|132.55|135|132.5|9
1626038130000|2021-07-11 21:15:30|135.06|132.56|135.1|132.6|135.1|132.6|135.06|132.56|7
1626038140000|2021-07-11 21:15:40|135.09|132.59|135.12|132.62|135.12|132.62|135.09|132.59|8
1626038150000|2021-07-11 21:15:50|135.13|132.63|135.14|132.64|135.14|132.64|135.12|132.62|14
1626038160000|2021-07-11 21:16:00|135.17|132.67|135.19|132.69|135.19|132.69|135.17|132.67|5
1626038170000|2021-07-11 21:16:10|135.2|132.7|135.2|132.7|135.2|132.7|135.19|132.69|5
1626038180000|2021-07-11 21:16:20|135.21|132.71|135.21|132.71|135.22|132.72|135.21|132.71|5
1626038190000|2021-07-11 21:16:30|135.23|132.73|135.24|132.74|135.24|132.74|135.23|132.73|8
1626038200000|2021-07-11 21:16:40|135.23|132.73|135.26|132.76|135.26|132.76|135.23|132.73|8
1626038210000|2021-07-11 21:16:50|135.27|132.77|135.27|132.77|135.27|132.77|135.26|132.76|3
1626038220000|2021-07-11 21:17:00|135.28|132.78|135.28|132.78|135.28|132.78|135.28|132.78|1
1626038230000|2021-07-11 21:17:10|135.27|132.77|135.27|132.77|135.28|132.78|135.27|132.77|3
1626038240000|2021-07-11 21:17:20|135.28|132.78|135.27|132.77|135.28|132.78|135.27|132.77|6
1626038250000|2021-07-11 21:17:30|135.28|132.78|135.28|132.78|135.28|132.78|135.27|132.77|11
1626038260000|2021-07-11 21:17:40|135.27|132.77|135.29|132.79|135.31|132.81|135.27|132.77|12
1626038280000|2021-07-11 21:18:00|135.28|132.78|135.29|132.79|135.29|132.79|135.28|132.78|4
1626038290000|2021-07-11 21:18:10|135.28|132.78|135.31|132.81|135.31|132.81|135.28|132.78|4
1626038300000|2021-07-11 21:18:20|135.3|132.8|135.3|132.8|135.3|132.8|135.3|132.8|1
1626038310000|2021-07-11 21:18:30|135.29|132.79|135.3|132.8|135.3|132.8|135.29|132.79|4
1626038320000|2021-07-11 21:18:40|135.31|132.81|135.3|132.8|135.31|132.81|135.3|132.8|6
1626038330000|2021-07-11 21:18:50|135.31|132.81|135.38|132.88|135.38|132.88|135.3|132.8|15
1626038340000|2021-07-11 21:19:00|135.37|132.87|135.45|132.95|135.45|132.95|135.36|132.86|18
1626038350000|2021-07-11 21:19:10|135.46|132.96|135.47|132.97|135.48|132.98|135.46|132.96|8
1626038360000|2021-07-11 21:19:20|135.48|132.98|135.49|132.99|135.49|132.99|135.47|132.97|8
1626038370000|2021-07-11 21:19:30|135.48|132.98|135.51|133.01|135.51|133.01|135.48|132.98|8
1626038380000|2021-07-11 21:19:40|135.52|133.02|135.53|133.03|135.54|133.04|135.52|133.02|5
1626038400000|2021-07-11 21:20:00|135.52|133.02|135.51|133.01|135.52|133.02|135.51|133.01|2
1626038410000|2021-07-11 21:20:10|135.52|133.02|135.54|133.04|135.54|133.04|135.52|133.02|7
1626038420000|2021-07-11 21:20:20|135.53|133.03|135.54|133.04|135.54|133.04|135.53|133.03|8
1626038440000|2021-07-11 21:20:40|135.55|133.05|135.56|133.06|135.56|133.06|135.55|133.05|2
1626038450000|2021-07-11 21:20:50|135.55|133.05|135.57|133.07|135.57|133.07|135.55|133.05|7
1626038460000|2021-07-11 21:21:00|135.56|133.06|135.56|133.06|135.57|133.07|135.56|133.06|3
1626038470000|2021-07-11 21:21:10|135.57|133.07|135.62|133.12|135.62|133.12|135.56|133.06|8
1626038480000|2021-07-11 21:21:20|135.61|133.11|135.62|133.12|135.62|133.12|135.61|133.11|4
1626038490000|2021-07-11 21:21:30|135.63|133.13|135.64|133.14|135.64|133.14|135.63|133.13|4
1626038500000|2021-07-11 21:21:40|135.63|133.13|135.63|133.13|135.65|133.15|135.63|133.13|9
1626038510000|2021-07-11 21:21:50|135.62|133.12|135.62|133.12|135.62|133.12|135.6|133.1|7
1626038520000|2021-07-11 21:22:00|135.63|133.13|135.63|133.13|135.63|133.13|135.63|133.13|1
1626038530000|2021-07-11 21:22:10|135.64|133.14|135.63|133.13|135.65|133.15|135.63|133.13|4
1626038540000|2021-07-11 21:22:20|135.64|133.14|135.64|133.14|135.64|133.14|135.64|133.14|1
1626038550000|2021-07-11 21:22:30|135.65|133.15|135.65|133.15|135.65|133.15|135.64|133.14|5
1626038570000|2021-07-11 21:22:50|135.64|133.14|135.65|133.15|135.65|133.15|135.64|133.14|8
1626038580000|2021-07-11 21:23:00|135.66|133.16|135.7|133.2|135.7|133.2|135.66|133.16|5
1626038590000|2021-07-11 21:23:10|135.69|133.19|135.68|133.18|135.69|133.19|135.66|133.16|5
1626038600000|2021-07-11 21:23:20|135.69|133.19|135.71|133.21|135.73|133.23|135.69|133.19|6
1626038610000|2021-07-11 21:23:30|135.72|133.22|135.72|133.22|135.72|133.22|135.71|133.21|3
1626038620000|2021-07-11 21:23:40|135.73|133.23|135.72|133.22|135.73|133.23|135.71|133.21|8
1626038630000|2021-07-11 21:23:50|135.73|133.23|135.72|133.22|135.73|133.23|135.72|133.22|2
1626038640000|2021-07-11 21:24:00|135.71|133.21|135.73|133.23|135.73|133.23|135.7|133.2|5
1626038650000|2021-07-11 21:24:10|135.72|133.22|135.73|133.23|135.73|133.23|135.72|133.22|2
1626038660000|2021-07-11 21:24:20|135.74|133.24|135.74|133.24|135.74|133.24|135.73|133.23|3
1626038670000|2021-07-11 21:24:30|135.75|133.25|135.74|133.24|135.75|133.25|135.74|133.24|6
1626038680000|2021-07-11 21:24:40|135.73|133.23|135.73|133.23|135.74|133.24|135.73|133.23|11
1626038690000|2021-07-11 21:24:50|135.74|133.24|135.76|133.26|135.76|133.26|135.73|133.23|5
1626038700000|2021-07-11 21:25:00|135.75|133.25|135.76|133.26|135.76|133.26|135.75|133.25|2
1626038710000|2021-07-11 21:25:10|135.75|133.25|135.75|133.25|135.76|133.26|135.75|133.25|3
1626038720000|2021-07-11 21:25:20|135.74|133.24|135.74|133.24|135.74|133.24|135.73|133.23|3
1626038730000|2021-07-11 21:25:30|135.73|133.23|135.74|133.24|135.74|133.24|135.73|133.23|2
1626038750000|2021-07-11 21:25:50|135.75|133.25|135.74|133.24|135.75|133.25|135.74|133.24|4
1626038760000|2021-07-11 21:26:00|135.75|133.25|135.74|133.24|135.75|133.25|135.74|133.24|4
1626038770000|2021-07-11 21:26:10|135.72|133.22|135.67|133.17|135.72|133.22|135.64|133.14|12
1626038780000|2021-07-11 21:26:20|135.68|133.18|135.71|133.21|135.72|133.22|135.67|133.17|13
1626038790000|2021-07-11 21:26:30|135.72|133.22|135.71|133.21|135.72|133.22|135.71|133.21|10
1626038800000|2021-07-11 21:26:40|135.72|133.22|135.72|133.22|135.72|133.22|135.72|133.22|1
1626038820000|2021-07-11 21:27:00|135.73|133.23|135.72|133.22|135.73|133.23|135.71|133.21|4
1626038830000|2021-07-11 21:27:10|135.73|133.23|135.73|133.23|135.73|133.23|135.72|133.22|3
1626038840000|2021-07-11 21:27:20|135.74|133.24|135.74|133.24|135.74|133.24|135.74|133.24|1
1626038860000|2021-07-11 21:27:40|135.73|133.23|135.74|133.24|135.75|133.25|135.73|133.23|6
1626038870000|2021-07-11 21:27:50|135.75|133.25|135.75|133.25|135.75|133.25|135.75|133.25|1
1626038910000|2021-07-11 21:28:30|135.76|133.26|135.76|133.26|135.76|133.26|135.75|133.25|5
1626038920000|2021-07-11 21:28:40|135.75|133.25|135.75|133.25|135.76|133.26|135.75|133.25|5
1626038930000|2021-07-11 21:28:50|135.74|133.24|135.74|133.24|135.74|133.24|135.74|133.24|1
1626038940000|2021-07-11 21:29:00|135.73|133.23|135.73|133.23|135.73|133.23|135.73|133.23|1
1626038950000|2021-07-11 21:29:10|135.74|133.24|135.74|133.24|135.74|133.24|135.73|133.23|5
1626038960000|2021-07-11 21:29:20|135.73|133.23|135.7|133.2|135.73|133.23|135.7|133.2|4
1626038970000|2021-07-11 21:29:30|135.68|133.18|135.68|133.18|135.69|133.19|135.68|133.18|7
1626038980000|2021-07-11 21:29:40|135.69|133.19|135.68|133.18|135.69|133.19|135.68|133.18|8
1626038990000|2021-07-11 21:29:50|135.67|133.17|135.67|133.17|135.68|133.18|135.67|133.17|3
1626039000000|2021-07-11 21:30:00|135.68|133.18|135.73|133.23|135.73|133.23|135.68|133.18|6
1626039010000|2021-07-11 21:30:10|135.74|133.24|135.74|133.24|135.75|133.25|135.74|133.24|5
1626039020000|2021-07-11 21:30:20|135.75|133.25|135.75|133.25|135.75|133.25|135.74|133.24|5
1626039030000|2021-07-11 21:30:30|135.76|133.26|135.77|133.27|135.77|133.27|135.75|133.25|12
1626039040000|2021-07-11 21:30:40|135.76|133.26|135.95|133.45|135.95|133.45|135.76|133.26|14
1626039050000|2021-07-11 21:30:50|135.96|133.46|136.1|133.6|136.1|133.6|135.96|133.46|13
1626039060000|2021-07-11 21:31:00|136.11|133.61|136.1|133.6|136.16|133.66|136.1|133.6|13
1626039070000|2021-07-11 21:31:10|136.09|133.59|136.15|133.65|136.17|133.67|136.09|133.59|15
1626039080000|2021-07-11 21:31:20|136.16|133.66|136.19|133.69|136.19|133.69|136.16|133.66|6
1626039090000|2021-07-11 21:31:30|136.18|133.68|136.2|133.7|136.2|133.7|136.18|133.68|3
1626039100000|2021-07-11 21:31:40|136.21|133.71|136.21|133.71|136.21|133.71|136.2|133.7|3
1626039110000|2021-07-11 21:31:50|136.22|133.72|136.23|133.73|136.23|133.73|136.21|133.71|6
1626039120000|2021-07-11 21:32:00|136.22|133.72|136.23|133.73|136.23|133.73|136.22|133.72|2
1626039130000|2021-07-11 21:32:10|136.22|133.72|136.2|133.7|136.22|133.72|136.2|133.7|2
1626039140000|2021-07-11 21:32:20|136.21|133.71|136.23|133.73|136.23|133.73|136.21|133.71|7
1626039150000|2021-07-11 21:32:30|136.22|133.72|136.22|133.72|136.23|133.73|136.21|133.71|7
1626039160000|2021-07-11 21:32:40|136.23|133.73|136.24|133.74|136.24|133.74|136.23|133.73|4
1626039170000|2021-07-11 21:32:50|136.23|133.73|135.91|133.41|136.23|133.73|135.91|133.41|21
1626039180000|2021-07-11 21:33:00|135.92|133.42|135.92|133.42|135.93|133.43|135.89|133.39|18
1626039190000|2021-07-11 21:33:10|135.93|133.43|135.96|133.46|135.96|133.46|135.93|133.43|6
1626039200000|2021-07-11 21:33:20|135.97|133.47|136.05|133.55|136.05|133.55|135.97|133.47|17
1626039210000|2021-07-11 21:33:30|136.06|133.56|136.09|133.59|136.09|133.59|136.06|133.56|8
1626039220000|2021-07-11 21:33:40|136.1|133.6|136.17|133.67|136.17|133.67|136.1|133.6|7
1626039230000|2021-07-11 21:33:50|136.18|133.68|136.17|133.67|136.18|133.68|136.17|133.67|2
1626039240000|2021-07-11 21:34:00|136.18|133.68|136.15|133.65|136.18|133.68|136.15|133.65|6
1626039250000|2021-07-11 21:34:10|136.16|133.66|136.13|133.63|136.16|133.66|136.13|133.63|12
1626039260000|2021-07-11 21:34:20|136.12|133.62|136.12|133.62|136.13|133.63|136.12|133.62|9
1626039270000|2021-07-11 21:34:30|136.13|133.63|136.15|133.65|136.15|133.65|136.13|133.63|3
1626039280000|2021-07-11 21:34:40|136.16|133.66|136.18|133.68|136.18|133.68|136.16|133.66|5
1626039290000|2021-07-11 21:34:50|136.19|133.69|136.2|133.7|136.2|133.7|136.17|133.67|8
1626039300000|2021-07-11 21:35:00|136.19|133.69|136.22|133.72|136.22|133.72|136.19|133.69|6
1626039310000|2021-07-11 21:35:10|136.23|133.73|136.23|133.73|136.23|133.73|136.21|133.71|5
1626039320000|2021-07-11 21:35:20|136.24|133.74|136.34|133.84|136.35|133.85|136.23|133.73|13
1626039330000|2021-07-11 21:35:30|136.35|133.85|136.46|133.96|136.47|133.97|136.35|133.85|12
1626039340000|2021-07-11 21:35:40|136.47|133.97|136.55|134.05|136.55|134.05|136.47|133.97|17
1626039350000|2021-07-11 21:35:50|136.54|134.04|136.57|134.07|136.57|134.07|136.54|134.04|8
1626039360000|2021-07-11 21:36:00|136.58|134.08|136.58|134.08|136.58|134.08|136.57|134.07|3
1626039370000|2021-07-11 21:36:10|136.59|134.09|136.63|134.13|136.63|134.13|136.59|134.09|4
1626039380000|2021-07-11 21:36:20|136.64|134.14|136.64|134.14|136.64|134.14|136.61|134.11|9
1626039390000|2021-07-11 21:36:30|136.65|134.15|136.64|134.14|136.65|134.15|136.64|134.14|4
1626039400000|2021-07-11 21:36:40|136.63|134.13|136.67|134.17|136.67|134.17|136.63|134.13|10
1626039410000|2021-07-11 21:36:50|136.68|134.18|136.62|134.12|136.68|134.18|136.62|134.12|8
1626039420000|2021-07-11 21:37:00|136.61|134.11|136.62|134.12|136.62|134.12|136.6|134.1|8
1626039430000|2021-07-11 21:37:10|136.61|134.11|136.61|134.11|136.62|134.12|136.61|134.11|7
1626039450000|2021-07-11 21:37:30|136.62|134.12|136.61|134.11|136.62|134.12|136.61|134.11|2
1626039460000|2021-07-11 21:37:40|136.62|134.12|136.62|134.12|136.62|134.12|136.62|134.12|1
1626039470000|2021-07-11 21:37:50|136.63|134.13|136.63|134.13|136.63|134.13|136.63|134.13|1
1626039490000|2021-07-11 21:38:10|136.64|134.14|136.63|134.13|136.64|134.14|136.63|134.13|2
1626039500000|2021-07-11 21:38:20|136.64|134.14|136.68|134.18|136.68|134.18|136.63|134.13|8
1626039510000|2021-07-11 21:38:30|136.69|134.19|136.68|134.18|136.69|134.19|136.68|134.18|6
1626039520000|2021-07-11 21:38:40|136.69|134.19|136.69|134.19|136.7|134.2|136.69|134.19|3
1626039530000|2021-07-11 21:38:50|136.7|134.2|136.72|134.22|136.72|134.22|136.69|134.19|7
1626039540000|2021-07-11 21:39:00|136.71|134.21|136.71|134.21|136.72|134.22|136.7|134.2|7
1626039550000|2021-07-11 21:39:10|136.7|134.2|136.68|134.18|136.7|134.2|136.67|134.17|11
1626039560000|2021-07-11 21:39:20|136.67|134.17|136.64|134.14|136.68|134.18|136.64|134.14|6
1626039570000|2021-07-11 21:39:30|136.65|134.15|136.65|134.15|136.65|134.15|136.64|134.14|5
1626039580000|2021-07-11 21:39:40|136.64|134.14|136.64|134.14|136.65|134.15|136.64|134.14|3
1626039590000|2021-07-11 21:39:50|136.65|134.15|136.68|134.18|136.68|134.18|136.65|134.15|8
1626039600000|2021-07-11 21:40:00|136.67|134.17|136.68|134.18|136.68|134.18|136.67|134.17|2
1626039610000|2021-07-11 21:40:10|136.69|134.19|136.71|134.21|136.71|134.21|136.69|134.19|3
1626039620000|2021-07-11 21:40:20|136.72|134.22|136.72|134.22|136.73|134.23|136.72|134.22|3
1626039630000|2021-07-11 21:40:30|136.73|134.23|136.75|134.25|136.75|134.25|136.73|134.23|5
1626039640000|2021-07-11 21:40:40|136.74|134.24|136.74|134.24|136.75|134.25|136.74|134.24|3
1626039650000|2021-07-11 21:40:50|136.73|134.23|136.73|134.23|136.73|134.23|136.71|134.21|8
1626039660000|2021-07-11 21:41:00|136.72|134.22|136.71|134.21|136.73|134.23|136.71|134.21|8
1626039670000|2021-07-11 21:41:10|136.72|134.22|136.72|134.22|136.73|134.23|136.71|134.21|5
1626039680000|2021-07-11 21:41:20|136.73|134.23|136.73|134.23|136.74|134.24|136.72|134.22|5
1626039690000|2021-07-11 21:41:30|136.72|134.22|136.75|134.25|136.75|134.25|136.72|134.22|7
1626039700000|2021-07-11 21:41:40|136.76|134.26|136.75|134.25|136.76|134.26|136.75|134.25|4
1626039710000|2021-07-11 21:41:50|136.76|134.26|136.75|134.25|136.76|134.26|136.75|134.25|4
1626039720000|2021-07-11 21:42:00|136.76|134.26|136.75|134.25|136.76|134.26|136.75|134.25|2
1626039730000|2021-07-11 21:42:10|136.76|134.26|136.75|134.25|136.76|134.26|136.75|134.25|2
1626039740000|2021-07-11 21:42:20|136.74|134.24|136.75|134.25|136.75|134.25|136.74|134.24|4
1626039760000|2021-07-11 21:42:40|136.74|134.24|136.75|134.25|136.75|134.25|136.74|134.24|2
1626039770000|2021-07-11 21:42:50|136.76|134.26|136.76|134.26|136.76|134.26|136.76|134.26|1
1626039780000|2021-07-11 21:43:00|136.77|134.27|136.81|134.31|136.81|134.31|136.77|134.27|4
1626039790000|2021-07-11 21:43:10|136.8|134.3|136.81|134.31|136.81|134.31|136.8|134.3|2
1626039800000|2021-07-11 21:43:20|136.8|134.3|136.82|134.32|136.82|134.32|136.8|134.3|5
1626039810000|2021-07-11 21:43:30|136.83|134.33|136.85|134.35|136.85|134.35|136.83|134.33|6
1626039820000|2021-07-11 21:43:40|136.84|134.34|136.87|134.37|136.87|134.37|136.84|134.34|10
1626039830000|2021-07-11 21:43:50|136.86|134.36|136.89|134.39|136.89|134.39|136.86|134.36|10
1626039840000|2021-07-11 21:44:00|136.87|134.37|136.87|134.37|136.88|134.38|136.87|134.37|3
1626039850000|2021-07-11 21:44:10|136.86|134.36|136.83|134.33|136.87|134.37|136.83|134.33|8
1626039860000|2021-07-11 21:44:20|136.82|134.32|136.82|134.32|136.82|134.32|136.82|134.32|1
1626039870000|2021-07-11 21:44:30|136.81|134.31|136.81|134.31|136.81|134.31|136.81|134.31|1
1626039880000|2021-07-11 21:44:40|136.8|134.3|136.8|134.3|136.81|134.31|136.8|134.3|3
1626039890000|2021-07-11 21:44:50|136.81|134.31|136.83|134.33|136.83|134.33|136.81|134.31|5
1626039900000|2021-07-11 21:45:00|136.84|134.34|136.86|134.36|136.87|134.37|136.84|134.34|7
1626039910000|2021-07-11 21:45:10|136.87|134.37|136.93|134.43|136.93|134.43|136.86|134.36|10
1626039920000|2021-07-11 21:45:20|136.94|134.44|136.93|134.43|136.94|134.44|136.93|134.43|2
1626039930000|2021-07-11 21:45:30|136.94|134.44|136.98|134.48|136.98|134.48|136.94|134.44|4
1626039940000|2021-07-11 21:45:40|136.97|134.47|136.97|134.47|136.98|134.48|136.96|134.46|10
1626039950000|2021-07-11 21:45:50|136.96|134.46|136.99|134.49|136.99|134.49|136.95|134.45|7
1626039960000|2021-07-11 21:46:00|136.98|134.48|136.93|134.43|136.98|134.48|136.93|134.43|5
1626039970000|2021-07-11 21:46:10|136.92|134.42|136.92|134.42|136.92|134.42|136.91|134.41|5
1626039980000|2021-07-11 21:46:20|136.91|134.41|136.93|134.43|136.93|134.43|136.89|134.39|11
1626039990000|2021-07-11 21:46:30|136.94|134.44|136.97|134.47|136.97|134.47|136.94|134.44|7
1626040000000|2021-07-11 21:46:40|136.96|134.46|137|134.5|137|134.5|136.96|134.46|8
1626040010000|2021-07-11 21:46:50|136.99|134.49|137.01|134.51|137.01|134.51|136.99|134.49|7
1626040020000|2021-07-11 21:47:00|137.02|134.52|136.98|134.48|137.02|134.52|136.96|134.46|10
1626040030000|2021-07-11 21:47:10|136.97|134.47|136.98|134.48|136.99|134.49|136.97|134.47|8
1626040040000|2021-07-11 21:47:20|136.99|134.49|137|134.5|137.01|134.51|136.98|134.48|10
1626040050000|2021-07-11 21:47:30|137.01|134.51|137.03|134.53|137.04|134.54|137.01|134.51|9
1626040060000|2021-07-11 21:47:40|137.02|134.52|136.99|134.49|137.02|134.52|136.98|134.48|6
1626040080000|2021-07-11 21:48:00|136.98|134.48|136.96|134.46|136.98|134.48|136.95|134.45|6
1626040090000|2021-07-11 21:48:10|136.97|134.47|136.97|134.47|136.97|134.47|136.96|134.46|5
1626040100000|2021-07-11 21:48:20|136.98|134.48|136.99|134.49|137|134.5|136.98|134.48|6
1626040110000|2021-07-11 21:48:30|137|134.5|137.02|134.52|137.02|134.52|137|134.5|2
1626040120000|2021-07-11 21:48:40|137.03|134.53|137.02|134.52|137.03|134.53|137.01|134.51|6
1626040130000|2021-07-11 21:48:50|137.03|134.53|137.02|134.52|137.03|134.53|137.02|134.52|4
1626040140000|2021-07-11 21:49:00|137.03|134.53|137.04|134.54|137.04|134.54|137.02|134.52|4
1626040150000|2021-07-11 21:49:10|137.03|134.53|137.04|134.54|137.04|134.54|137.01|134.51|14
1626040160000|2021-07-11 21:49:20|137.03|134.53|137.01|134.51|137.05|134.55|137|134.5|9
1626040170000|2021-07-11 21:49:30|137|134.5|137|134.5|137.01|134.51|136.99|134.49|9
1626040180000|2021-07-11 21:49:40|136.99|134.49|137.02|134.52|137.02|134.52|136.99|134.49|10
1626040190000|2021-07-11 21:49:50|137.01|134.51|137.01|134.51|137.02|134.52|137.01|134.51|7
1626040200000|2021-07-11 21:50:00|137|134.5|137.02|134.52|137.02|134.52|137|134.5|3
1626040210000|2021-07-11 21:50:10|137.03|134.53|137.06|134.56|137.06|134.56|137.03|134.53|12
1626040220000|2021-07-11 21:50:20|137.05|134.55|137.04|134.54|137.05|134.55|137.03|134.53|6
1626040230000|2021-07-11 21:50:30|137.05|134.55|137.05|134.55|137.05|134.55|137.04|134.54|5
1626040240000|2021-07-11 21:50:40|137.06|134.56|137.06|134.56|137.06|134.56|137.05|134.55|3
1626040250000|2021-07-11 21:50:50|137.07|134.57|137.06|134.56|137.07|134.57|137.05|134.55|6
1626040260000|2021-07-11 21:51:00|137.07|134.57|137.08|134.58|137.09|134.59|137.06|134.56|9
1626040270000|2021-07-11 21:51:10|137.07|134.57|137.08|134.58|137.1|134.6|137.07|134.57|6
1626040280000|2021-07-11 21:51:20|137.07|134.57|137.1|134.6|137.1|134.6|137.07|134.57|10
1626040290000|2021-07-11 21:51:30|137.11|134.61|137.1|134.6|137.13|134.63|137.1|134.6|8
1626040300000|2021-07-11 21:51:40|137.09|134.59|137|134.5|137.09|134.59|136.99|134.49|10
1626040310000|2021-07-11 21:51:50|136.99|134.49|137|134.5|137|134.5|136.99|134.49|10
1626040320000|2021-07-11 21:52:00|137.01|134.51|137.05|134.55|137.06|134.56|137.01|134.51|8
1626040330000|2021-07-11 21:52:10|137.06|134.56|137.11|134.61|137.12|134.62|137.05|134.55|17
1626040340000|2021-07-11 21:52:20|137.12|134.62|137.14|134.64|137.14|134.64|137.12|134.62|10
1626040350000|2021-07-11 21:52:30|137.15|134.65|137.15|134.65|137.15|134.65|137.14|134.64|5
1626040360000|2021-07-11 21:52:40|137.14|134.64|137.16|134.66|137.16|134.66|137.14|134.64|5
1626040370000|2021-07-11 21:52:50|137.15|134.65|137.15|134.65|137.16|134.66|137.15|134.65|7
1626040380000|2021-07-11 21:53:00|137.16|134.66|137.15|134.65|137.16|134.66|137.15|134.65|2
1626040390000|2021-07-11 21:53:10|137.16|134.66|137.17|134.67|137.18|134.68|137.15|134.65|7
1626040400000|2021-07-11 21:53:20|137.18|134.68|137.18|134.68|137.19|134.69|137.17|134.67|5
1626040410000|2021-07-11 21:53:30|137.19|134.69|137.2|134.7|137.2|134.7|137.09|134.59|18
1626040420000|2021-07-11 21:53:40|137.21|134.71|137.2|134.7|137.21|134.71|137.19|134.69|6
1626040430000|2021-07-11 21:53:50|137.19|134.69|137.2|134.7|137.2|134.7|137.18|134.68|10
1626040440000|2021-07-11 21:54:00|137.19|134.69|137.22|134.72|137.22|134.72|137.19|134.69|10
1626040450000|2021-07-11 21:54:10|137.21|134.71|137.22|134.72|137.22|134.72|137.2|134.7|8
1626040460000|2021-07-11 21:54:20|137.23|134.73|137.28|134.78|137.28|134.78|137.23|134.73|11
1626040470000|2021-07-11 21:54:30|137.26|134.76|137.26|134.76|137.26|134.76|137.21|134.71|16
1626040480000|2021-07-11 21:54:40|137.25|134.75|137.23|134.73|137.25|134.75|137.21|134.71|9
1626040490000|2021-07-11 21:54:50|137.22|134.72|137.19|134.69|137.22|134.72|137.18|134.68|4
1626040500000|2021-07-11 21:55:00|137.2|134.7|137.2|134.7|137.21|134.71|137.18|134.68|13
1626040510000|2021-07-11 21:55:10|137.21|134.71|137.23|134.73|137.23|134.73|137.2|134.7|9
1626040520000|2021-07-11 21:55:20|137.22|134.72|137.2|134.7|137.23|134.73|137.2|134.7|5
1626040530000|2021-07-11 21:55:30|137.21|134.71|137.19|134.69|137.21|134.71|137.18|134.68|9
1626040540000|2021-07-11 21:55:40|137.18|134.68|137.16|134.66|137.19|134.69|137.16|134.66|11
1626040550000|2021-07-11 21:55:50|137.17|134.67|137.2|134.7|137.21|134.71|137.17|134.67|9
1626040560000|2021-07-11 21:56:00|137.19|134.69|137.2|134.7|137.2|134.7|137.19|134.69|2
1626040570000|2021-07-11 21:56:10|137.22|134.72|137.23|134.73|137.23|134.73|137.22|134.72|2
1626040580000|2021-07-11 21:56:20|137.22|134.72|137.09|134.59|137.22|134.72|137.09|134.59|15
1626040590000|2021-07-11 21:56:30|137.1|134.6|137.23|134.73|137.23|134.73|137.09|134.59|14
1626040600000|2021-07-11 21:56:40|137.22|134.72|137.16|134.66|137.22|134.72|137.16|134.66|7
1626040610000|2021-07-11 21:56:50|137.17|134.67|137.18|134.68|137.19|134.69|137.17|134.67|4
1626040620000|2021-07-11 21:57:00|137.19|134.69|137.2|134.7|137.2|134.7|137.19|134.69|2
1626040630000|2021-07-11 21:57:10|137.21|134.71|137.2|134.7|137.21|134.71|137.19|134.69|8
1626040640000|2021-07-11 21:57:20|137.19|134.69|137.18|134.68|137.19|134.69|137.18|134.68|2
1626040650000|2021-07-11 21:57:30|137.17|134.67|137.18|134.68|137.18|134.68|137.17|134.67|2
1626040660000|2021-07-11 21:57:40|137.17|134.67|137.18|134.68|137.18|134.68|137.17|134.67|6
1626040670000|2021-07-11 21:57:50|137.17|134.67|137.19|134.69|137.19|134.69|137.17|134.67|3
1626040680000|2021-07-11 21:58:00|137.2|134.7|137.23|134.73|137.23|134.73|137.2|134.7|6
1626040690000|2021-07-11 21:58:10|137.22|134.72|137.22|134.72|137.22|134.72|137.17|134.67|10
1626040700000|2021-07-11 21:58:20|137.23|134.73|137.21|134.71|137.29|134.79|137.21|134.71|17
1626040710000|2021-07-11 21:58:30|137.22|134.72|137.27|134.77|137.27|134.77|137.2|134.7|9
1626040720000|2021-07-11 21:58:40|137.26|134.76|137.28|134.78|137.29|134.79|137.26|134.76|8
1626040730000|2021-07-11 21:58:50|137.27|134.77|137.29|134.79|137.3|134.8|137.27|134.77|5
1626040740000|2021-07-11 21:59:00|137.3|134.8|137.28|134.78|137.3|134.8|137.28|134.78|3
1626040750000|2021-07-11 21:59:10|137.29|134.79|137.25|134.75|137.29|134.79|137.25|134.75|9
1626040760000|2021-07-11 21:59:20|137.23|134.73|137.2|134.7|137.24|134.74|137.19|134.69|10
1626040770000|2021-07-11 21:59:30|137.21|134.71|137.21|134.71|137.22|134.72|137.2|134.7|7
1626040780000|2021-07-11 21:59:40|137.2|134.7|137.2|134.7|137.21|134.71|137.19|134.69|5
1626040790000|2021-07-11 21:59:50|137.21|134.71|137.23|134.73|137.25|134.75|137.21|134.71|9
1626040800000|2021-07-11 22:00:00|137.26|134.76|137.39|134.89|137.39|134.89|137.26|134.76|12
1626040810000|2021-07-11 22:00:10|137.4|134.9|136.89|135.39|137.4|135.39|136.88|134.88|8
1626040820000|2021-07-11 22:00:20|136.88|135.38|136.9|135.4|136.91|135.41|136.88|135.38|6
1626040830000|2021-07-11 22:00:30|136.95|135.45|137.13|135.63|137.13|135.63|136.95|135.45|13
1626040840000|2021-07-11 22:00:40|137.14|135.64|137.15|135.65|137.16|135.66|137.13|135.63|8
1626040850000|2021-07-11 22:00:50|137.16|135.66|137.14|135.64|137.17|135.67|137.14|135.64|4
1626040860000|2021-07-11 22:01:00|137.13|135.63|137.14|135.64|137.14|135.64|137.09|135.59|19
1626040870000|2021-07-11 22:01:10|137.13|135.63|137.12|135.62|137.15|135.65|137.12|135.62|12
1626040880000|2021-07-11 22:01:20|137.11|135.61|136.95|135.45|137.11|135.61|136.93|135.43|18
1626040890000|2021-07-11 22:01:30|136.94|135.44|137.03|135.53|137.04|135.54|136.9|135.4|19
1626040900000|2021-07-11 22:01:40|137.05|135.55|137.07|135.57|137.09|135.59|137.03|135.53|22
1626040910000|2021-07-11 22:01:50|137.08|135.58|137.11|135.61|137.11|135.61|137.08|135.58|6
1626040920000|2021-07-11 22:02:00|137.1|135.6|137.12|135.62|137.15|135.65|137.1|135.6|12
1626040930000|2021-07-11 22:02:10|137.11|135.61|137.01|135.51|137.12|135.62|137.01|135.51|11
1626040940000|2021-07-11 22:02:20|137|135.5|137.03|135.53|137.03|135.53|136.98|135.48|15
1626040950000|2021-07-11 22:02:30|137.02|135.52|137.05|135.55|137.05|135.55|137.02|135.52|10
1626040960000|2021-07-11 22:02:40|137.04|135.54|137.02|135.52|137.08|135.58|137.02|135.52|16
1626040970000|2021-07-11 22:02:50|137.03|135.53|137.07|135.57|137.08|135.58|137.03|135.53|13
1626040980000|2021-07-11 22:03:00|137.08|135.58|137.1|135.6|137.11|135.61|137.08|135.58|15
1626040990000|2021-07-11 22:03:10|137.09|135.59|137.08|135.58|137.1|135.6|137.07|135.57|13
1626041000000|2021-07-11 22:03:20|137.09|135.59|137.1|135.6|137.11|135.61|137.08|135.58|12
1626041010000|2021-07-11 22:03:30|137.09|135.59|136.99|135.49|137.09|135.59|136.96|135.46|16
1626041020000|2021-07-11 22:03:40|137|135.5|137.09|135.59|137.11|135.61|136.98|135.48|12
1626041030000|2021-07-11 22:03:50|137.08|135.58|137.07|135.57|137.09|135.59|137.07|135.57|12
1626041040000|2021-07-11 22:04:00|137.06|135.56|137.07|135.57|137.09|135.59|137.06|135.56|7
1626041050000|2021-07-11 22:04:10|137.06|135.56|137.03|135.53|137.08|135.58|137.03|135.53|19
1626041060000|2021-07-11 22:04:20|137.04|135.54|137.04|135.54|137.06|135.56|137.03|135.53|12
1626041070000|2021-07-11 22:04:30|137.05|135.55|137.02|135.52|137.05|135.55|137.02|135.52|4
1626041080000|2021-07-11 22:04:40|137.03|135.53|137.03|135.53|137.12|135.62|137.02|135.52|21
1626041090000|2021-07-11 22:04:50|137.02|135.52|137.04|135.54|137.05|135.55|137.01|135.51|10
1626041100000|2021-07-11 22:05:00|137.03|135.53|136.94|135.44|137.03|135.53|136.92|135.42|17
1626041110000|2021-07-11 22:05:10|136.97|135.47|137.01|135.51|137.11|135.61|136.97|135.47|17
1626041120000|2021-07-11 22:05:20|137.03|135.53|137.07|135.57|137.08|135.58|137.03|135.53|8
1626041130000|2021-07-11 22:05:30|137.06|135.56|137.01|135.51|137.09|135.59|137.01|135.51|15
1626041140000|2021-07-11 22:05:40|137|135.5|137.04|135.54|137.04|135.54|136.98|135.48|12
1626041150000|2021-07-11 22:05:50|137.03|135.53|137.08|135.58|137.12|135.62|137.01|135.51|17
1626041160000|2021-07-11 22:06:00|137.09|135.59|137.08|135.58|137.13|135.63|137.08|135.58|16
1626041170000|2021-07-11 22:06:10|137.04|135.54|137.07|135.57|137.09|135.59|137.04|135.54|17
1626041180000|2021-07-11 22:06:20|137.09|135.59|137.09|135.59|137.16|135.66|137.09|135.59|16
1626041190000|2021-07-11 22:06:30|137.08|135.58|137.09|135.59|137.09|135.59|137.03|135.53|14
1626041200000|2021-07-11 22:06:40|137.08|135.58|137.11|135.61|137.11|135.61|137.07|135.57|11
1626041210000|2021-07-11 22:06:50|137.1|135.6|137.08|135.58|137.14|135.64|137.08|135.58|14
1626041220000|2021-07-11 22:07:00|137.07|135.57|137.05|135.55|137.07|135.57|137.02|135.52|14
1626041230000|2021-07-11 22:07:10|137.04|135.54|137.04|135.54|137.04|135.54|137.03|135.53|5
1626041240000|2021-07-11 22:07:20|137.02|135.52|136.96|135.46|137.02|135.52|136.96|135.46|20
1626041250000|2021-07-11 22:07:30|136.95|135.45|136.95|135.45|136.96|135.46|136.91|135.41|16
1626041260000|2021-07-11 22:07:40|136.94|135.44|136.94|135.44|136.95|135.45|136.94|135.44|7
1626041270000|2021-07-11 22:07:50|136.95|135.45|136.98|135.48|136.99|135.49|136.92|135.42|16
1626041280000|2021-07-11 22:08:00|136.99|135.49|136.89|135.39|136.99|135.49|136.88|135.38|20
1626041290000|2021-07-11 22:08:10|136.88|135.38|136.91|135.41|136.91|135.41|136.85|135.35|12
1626041300000|2021-07-11 22:08:20|136.95|135.45|136.96|135.46|136.97|135.47|136.95|135.45|3
1626041310000|2021-07-11 22:08:30|136.94|135.44|136.92|135.42|136.94|135.44|136.91|135.41|14
1626041320000|2021-07-11 22:08:40|136.93|135.43|136.85|135.35|136.93|135.43|136.84|135.34|14
1626041330000|2021-07-11 22:08:50|136.86|135.36|136.86|135.36|136.88|135.38|136.85|135.35|16
1626041340000|2021-07-11 22:09:00|136.87|135.37|136.82|135.32|136.87|135.37|136.82|135.32|8
1626041350000|2021-07-11 22:09:10|136.83|135.33|136.92|135.42|136.93|135.43|136.82|135.32|17
1626041360000|2021-07-11 22:09:20|136.91|135.41|136.88|135.38|136.91|135.41|136.88|135.38|6
1626041370000|2021-07-11 22:09:30|136.89|135.39|136.87|135.37|136.89|135.39|136.86|135.36|5
1626041380000|2021-07-11 22:09:40|136.88|135.38|136.89|135.39|136.89|135.39|136.86|135.36|7
1626041390000|2021-07-11 22:09:50|136.88|135.38|136.86|135.36|136.89|135.39|136.85|135.35|10
1626041400000|2021-07-11 22:10:00|136.88|135.38|136.89|135.39|136.89|135.39|136.88|135.38|2
1626041410000|2021-07-11 22:10:10|136.88|135.38|136.87|135.37|136.88|135.38|136.86|135.36|8
1626041420000|2021-07-11 22:10:20|136.88|135.38|136.9|135.4|136.9|135.4|136.88|135.38|5
1626041430000|2021-07-11 22:10:30|136.91|135.41|136.88|135.38|136.94|135.44|136.88|135.38|10
1626041440000|2021-07-11 22:10:40|136.89|135.39|136.88|135.38|136.9|135.4|136.86|135.36|14
1626041450000|2021-07-11 22:10:50|136.89|135.39|136.88|135.38|136.9|135.4|136.87|135.37|12
1626041460000|2021-07-11 22:11:00|136.87|135.37|136.83|135.33|136.87|135.37|136.83|135.33|9
1626041470000|2021-07-11 22:11:10|136.82|135.32|136.82|135.32|136.83|135.33|136.82|135.32|5
1626041480000|2021-07-11 22:11:20|136.83|135.33|136.88|135.38|136.89|135.39|136.82|135.32|13
1626041490000|2021-07-11 22:11:30|136.89|135.39|136.85|135.35|136.89|135.39|136.85|135.35|8
1626041500000|2021-07-11 22:11:40|136.86|135.36|136.84|135.34|136.87|135.37|136.83|135.33|10
1626041510000|2021-07-11 22:11:50|136.85|135.35|136.85|135.35|136.85|135.35|136.83|135.33|7
1626041520000|2021-07-11 22:12:00|136.84|135.34|136.84|135.34|136.85|135.35|136.83|135.33|5
1626041530000|2021-07-11 22:12:10|136.83|135.33|136.85|135.35|136.85|135.35|136.83|135.33|7
1626041540000|2021-07-11 22:12:20|136.84|135.34|136.85|135.35|136.85|135.35|136.83|135.33|4
1626041550000|2021-07-11 22:12:30|136.84|135.34|136.85|135.35|136.86|135.36|136.84|135.34|8
1626041560000|2021-07-11 22:12:40|136.86|135.36|136.84|135.34|136.86|135.36|136.83|135.33|5
1626041570000|2021-07-11 22:12:50|136.85|135.35|136.83|135.33|136.87|135.37|136.83|135.33|8
1626041580000|2021-07-11 22:13:00|136.84|135.34|136.9|135.4|136.94|135.44|136.84|135.34|18
1626041590000|2021-07-11 22:13:10|136.91|135.41|136.9|135.4|136.91|135.41|136.89|135.39|8
1626041600000|2021-07-11 22:13:20|136.89|135.39|136.9|135.4|136.91|135.41|136.89|135.39|4
1626041610000|2021-07-11 22:13:30|136.89|135.39|136.83|135.33|136.89|135.39|136.83|135.33|8
1626041620000|2021-07-11 22:13:40|136.82|135.32|136.87|135.37|136.88|135.38|136.82|135.32|12
1626041630000|2021-07-11 22:13:50|136.89|135.39|136.86|135.36|136.89|135.39|136.85|135.35|12
1626041640000|2021-07-11 22:14:00|136.87|135.37|136.89|135.39|136.91|135.41|136.86|135.36|8
1626041650000|2021-07-11 22:14:10|136.88|135.38|136.87|135.37|136.88|135.38|136.87|135.37|4
1626041660000|2021-07-11 22:14:20|136.86|135.36|136.86|135.36|136.87|135.37|136.86|135.36|5
1626041670000|2021-07-11 22:14:30|136.85|135.35|136.86|135.36|136.86|135.36|136.85|135.35|8
1626041680000|2021-07-11 22:14:40|136.85|135.35|136.86|135.36|136.86|135.36|136.82|135.32|10
1626041690000|2021-07-11 22:14:50|136.87|135.37|136.79|135.29|136.87|135.37|136.79|135.29|16
1626041700000|2021-07-11 22:15:00|136.78|135.28|136.71|135.21|136.79|135.29|136.71|135.21|14
1626041710000|2021-07-11 22:15:10|136.7|135.2|136.62|135.12|136.7|135.2|136.62|135.12|10
1626041720000|2021-07-11 22:15:20|136.63|135.13|136.57|135.07|136.65|135.15|136.57|135.07|22
1626041730000|2021-07-11 22:15:30|136.56|135.06|136.53|135.03|136.58|135.08|136.53|135.03|13
1626041740000|2021-07-11 22:15:40|136.52|135.02|136.55|135.05|136.56|135.06|136.52|135.02|5
1626041750000|2021-07-11 22:15:50|136.57|135.07|136.59|135.09|136.61|135.11|136.57|135.07|13
1626041760000|2021-07-11 22:16:00|136.6|135.1|136.57|135.07|136.6|135.1|136.53|135.03|16
1626041770000|2021-07-11 22:16:10|136.56|135.06|136.56|135.06|136.57|135.07|136.56|135.06|5
1626041780000|2021-07-11 22:16:20|136.55|135.05|136.56|135.06|136.56|135.06|136.55|135.05|2
1626041790000|2021-07-11 22:16:30|136.55|135.05|136.55|135.05|136.56|135.06|136.55|135.05|9
1626041800000|2021-07-11 22:16:40|136.53|135.03|136.46|134.96|136.53|135.03|136.46|134.96|8
1626041810000|2021-07-11 22:16:50|136.47|134.97|136.42|134.92|136.47|134.97|136.42|134.92|10
1626041820000|2021-07-11 22:17:00|136.41|134.91|136.33|134.83|136.42|134.92|136.33|134.83|9
1626041830000|2021-07-11 22:17:10|136.36|134.86|136.39|134.89|136.39|134.89|136.31|134.81|19
1626041840000|2021-07-11 22:17:20|136.38|134.88|136.34|134.84|136.39|134.89|136.3|134.8|15
1626041850000|2021-07-11 22:17:30|136.33|134.83|136.36|134.86|136.36|134.86|136.31|134.81|14
1626041860000|2021-07-11 22:17:40|136.35|134.85|136.37|134.87|136.38|134.88|136.35|134.85|5
1626041870000|2021-07-11 22:17:50|136.38|134.88|136.35|134.85|136.38|134.88|136.34|134.84|14
1626041880000|2021-07-11 22:18:00|136.37|134.87|136.32|134.82|136.38|134.88|136.32|134.82|15
1626041890000|2021-07-11 22:18:10|136.33|134.83|136.44|134.94|136.44|134.94|136.33|134.83|13
1626041900000|2021-07-11 22:18:20|136.45|134.95|136.48|134.98|136.49|134.99|136.44|134.94|9
1626041910000|2021-07-11 22:18:30|136.47|134.97|136.43|134.93|136.47|134.97|136.42|134.92|11
1626041920000|2021-07-11 22:18:40|136.42|134.92|136.38|134.88|136.42|134.92|136.38|134.88|8
1626041930000|2021-07-11 22:18:50|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|10
1626041940000|2021-07-11 22:19:00|136.39|134.89|136.35|134.85|136.39|134.89|136.33|134.83|8
1626041950000|2021-07-11 22:19:10|136.37|134.87|136.43|134.93|136.43|134.93|136.37|134.87|10
1626041960000|2021-07-11 22:19:20|136.44|134.94|136.45|134.95|136.46|134.96|136.42|134.92|15
1626041970000|2021-07-11 22:19:30|136.46|134.96|136.49|134.99|136.5|135|136.45|134.95|8
1626041980000|2021-07-11 22:19:40|136.5|135|136.47|134.97|136.5|135|136.45|134.95|8
1626041990000|2021-07-11 22:19:50|136.46|134.96|136.39|134.89|136.46|134.96|136.39|134.89|15
1626042000000|2021-07-11 22:20:00|136.4|134.9|136.33|134.83|136.4|134.9|136.33|134.83|9
1626042010000|2021-07-11 22:20:10|136.34|134.84|136.27|134.77|136.38|134.88|136.27|134.77|20
1626042020000|2021-07-11 22:20:20|136.28|134.78|136.28|134.78|136.28|134.78|136.27|134.77|3
1626042030000|2021-07-11 22:20:30|136.27|134.77|136.28|134.78|136.29|134.79|136.27|134.77|6
1626042040000|2021-07-11 22:20:40|136.29|134.79|136.28|134.78|136.29|134.79|136.28|134.78|6
1626042050000|2021-07-11 22:20:50|136.29|134.79|136.42|134.92|136.43|134.93|136.28|134.78|23
1626042060000|2021-07-11 22:21:00|136.41|134.91|136.32|134.82|136.41|134.91|136.31|134.81|15
1626042070000|2021-07-11 22:21:10|136.3|134.8|136.29|134.79|136.31|134.81|136.29|134.79|8
1626042080000|2021-07-11 22:21:20|136.3|134.8|136.28|134.78|136.3|134.8|136.28|134.78|5
1626042090000|2021-07-11 22:21:30|136.27|134.77|136.25|134.75|136.27|134.77|136.25|134.75|3
1626042100000|2021-07-11 22:21:40|136.24|134.74|136.27|134.77|136.28|134.78|136.23|134.73|10
1626042110000|2021-07-11 22:21:50|136.26|134.76|136.25|134.75|136.26|134.76|136.24|134.74|8
1626042130000|2021-07-11 22:22:10|136.26|134.76|136.28|134.78|136.28|134.78|136.26|134.76|6
1626042140000|2021-07-11 22:22:20|136.27|134.77|136.27|134.77|136.28|134.78|136.27|134.77|3
1626042160000|2021-07-11 22:22:40|136.25|134.75|136.25|134.75|136.25|134.75|136.25|134.75|1
1626042170000|2021-07-11 22:22:50|136.26|134.76|136.25|134.75|136.26|134.76|136.25|134.75|2
1626042180000|2021-07-11 22:23:00|136.26|134.76|136.24|134.74|136.26|134.76|136.24|134.74|5
1626042190000|2021-07-11 22:23:10|136.25|134.75|136.3|134.8|136.31|134.81|136.24|134.74|7
1626042200000|2021-07-11 22:23:20|136.31|134.81|136.33|134.83|136.34|134.84|136.31|134.81|8
1626042210000|2021-07-11 22:23:30|136.32|134.82|136.32|134.82|136.33|134.83|136.32|134.82|5
1626042220000|2021-07-11 22:23:40|136.31|134.81|136.26|134.76|136.31|134.81|136.26|134.76|4
1626042240000|2021-07-11 22:24:00|136.27|134.77|136.35|134.85|136.35|134.85|136.27|134.77|12
1626042250000|2021-07-11 22:24:10|136.36|134.86|136.35|134.85|136.36|134.86|136.35|134.85|10
1626042260000|2021-07-11 22:24:20|136.32|134.82|136.27|134.77|136.32|134.82|136.27|134.77|9
1626042270000|2021-07-11 22:24:30|136.28|134.78|136.27|134.77|136.28|134.78|136.27|134.77|2
1626042280000|2021-07-11 22:24:40|136.28|134.78|136.26|134.76|136.28|134.78|136.25|134.75|9
1626042290000|2021-07-11 22:24:50|136.25|134.75|136.26|134.76|136.26|134.76|136.25|134.75|4
1626042300000|2021-07-11 22:25:00|136.25|134.75|136.27|134.77|136.27|134.77|136.24|134.74|9
1626042310000|2021-07-11 22:25:10|136.28|134.78|136.26|134.76|136.28|134.78|136.26|134.76|11
1626042320000|2021-07-11 22:25:20|136.27|134.77|136.31|134.81|136.33|134.83|136.27|134.77|12
1626042330000|2021-07-11 22:25:30|136.3|134.8|136.24|134.74|136.3|134.8|136.24|134.74|12
1626042340000|2021-07-11 22:25:40|136.25|134.75|136.05|134.55|136.25|134.75|136.05|134.55|18
1626042350000|2021-07-11 22:25:50|136.04|134.54|136.06|134.56|136.06|134.56|136.04|134.54|7
1626042360000|2021-07-11 22:26:00|136.05|134.55|135.92|134.42|136.05|134.55|135.89|134.39|18
1626042370000|2021-07-11 22:26:10|135.91|134.41|136.07|134.57|136.07|134.57|135.91|134.41|15
1626042380000|2021-07-11 22:26:20|136.06|134.56|135.94|134.44|136.1|134.6|135.94|134.44|22
1626042390000|2021-07-11 22:26:30|135.93|134.43|135.92|134.42|135.93|134.43|135.91|134.41|6
1626042400000|2021-07-11 22:26:40|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|11
1626042410000|2021-07-11 22:26:50|135.93|134.43|135.9|134.4|135.94|134.44|135.9|134.4|11
1626042420000|2021-07-11 22:27:00|135.91|134.41|135.96|134.46|135.97|134.47|135.91|134.41|11
1626042430000|2021-07-11 22:27:10|135.97|134.47|135.92|134.42|135.99|134.49|135.92|134.42|6
1626042440000|2021-07-11 22:27:20|135.89|134.39|135.86|134.36|135.89|134.39|135.83|134.33|13
1626042450000|2021-07-11 22:27:30|135.87|134.37|135.84|134.34|135.87|134.37|135.83|134.33|7
1626042460000|2021-07-11 22:27:40|135.83|134.33|135.83|134.33|135.83|134.33|135.83|134.33|1
1626042470000|2021-07-11 22:27:50|135.82|134.32|135.81|134.31|135.83|134.33|135.8|134.3|4
1626042480000|2021-07-11 22:28:00|135.8|134.3|135.78|134.28|135.84|134.34|135.78|134.28|18
1626042490000|2021-07-11 22:28:10|135.79|134.29|135.79|134.29|135.82|134.32|135.79|134.29|9
1626042500000|2021-07-11 22:28:20|135.78|134.28|135.79|134.29|135.8|134.3|135.78|134.28|6
1626042510000|2021-07-11 22:28:30|135.8|134.3|135.84|134.34|135.86|134.36|135.78|134.28|18
1626042520000|2021-07-11 22:28:40|135.83|134.33|135.84|134.34|135.86|134.36|135.83|134.33|10
1626042530000|2021-07-11 22:28:50|135.85|134.35|135.77|134.27|135.85|134.35|135.76|134.26|14
1626042540000|2021-07-11 22:29:00|135.76|134.26|135.69|134.19|135.77|134.27|135.69|134.19|9
1626042550000|2021-07-11 22:29:10|135.7|134.2|135.75|134.25|135.77|134.27|135.7|134.2|7
1626042560000|2021-07-11 22:29:20|135.74|134.24|135.76|134.26|135.78|134.28|135.71|134.21|13
1626042570000|2021-07-11 22:29:30|135.77|134.27|135.74|134.24|135.77|134.27|135.74|134.24|12
1626042580000|2021-07-11 22:29:40|135.75|134.25|135.75|134.25|135.75|134.25|135.73|134.23|9
1626042590000|2021-07-11 22:29:50|135.74|134.24|135.74|134.24|135.74|134.24|135.74|134.24|1
1626042600000|2021-07-11 22:30:00|135.75|134.25|135.72|134.22|135.75|134.25|135.71|134.21|10
1626042610000|2021-07-11 22:30:10|135.71|134.21|135.79|134.29|135.79|134.29|135.71|134.21|14
1626042620000|2021-07-11 22:30:20|135.78|134.28|135.74|134.24|135.79|134.29|135.72|134.22|14
1626042630000|2021-07-11 22:30:30|135.75|134.25|135.79|134.29|135.79|134.29|135.74|134.24|13
1626042640000|2021-07-11 22:30:40|135.81|134.31|135.76|134.26|135.84|134.34|135.76|134.26|19
1626042650000|2021-07-11 22:30:50|135.75|134.25|135.62|134.12|135.78|134.28|135.61|134.11|18
1626042660000|2021-07-11 22:31:00|135.63|134.13|135.61|134.11|135.65|134.15|135.61|134.11|11
1626042670000|2021-07-11 22:31:10|135.6|134.1|135.58|134.08|135.6|134.1|135.56|134.06|8
1626042680000|2021-07-11 22:31:20|135.57|134.07|135.55|134.05|135.59|134.09|135.55|134.05|18
1626042690000|2021-07-11 22:31:30|135.53|134.03|135.52|134.02|135.53|134.03|135.48|133.98|11
1626042700000|2021-07-11 22:31:40|135.53|134.03|135.52|134.02|135.58|134.08|135.5|134|14
1626042710000|2021-07-11 22:31:50|135.53|134.03|135.5|134|135.53|134.03|135.49|133.99|14
1626042720000|2021-07-11 22:32:00|135.49|133.99|135.5|134|135.51|134.01|135.49|133.99|8
1626042730000|2021-07-11 22:32:10|135.49|133.99|135.42|133.92|135.49|133.99|135.42|133.92|5
1626042740000|2021-07-11 22:32:20|135.43|133.93|135.45|133.95|135.45|133.95|135.43|133.93|3
1626042750000|2021-07-11 22:32:30|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|9
1626042760000|2021-07-11 22:32:40|135.45|133.95|135.47|133.97|135.48|133.98|135.44|133.94|11
1626042770000|2021-07-11 22:32:50|135.48|133.98|135.47|133.97|135.48|133.98|135.45|133.95|8
1626042780000|2021-07-11 22:33:00|135.48|133.98|135.33|133.83|135.48|133.98|135.33|133.83|15
1626042790000|2021-07-11 22:33:10|135.34|133.84|135.36|133.86|135.4|133.9|135.33|133.83|10
1626042800000|2021-07-11 22:33:20|135.37|133.87|135.34|133.84|135.39|133.89|135.34|133.84|16
1626042810000|2021-07-11 22:33:30|135.33|133.83|135.33|133.83|135.37|133.87|135.33|133.83|13
1626042820000|2021-07-11 22:33:40|135.34|133.84|135.35|133.85|135.36|133.86|135.33|133.83|10
1626042830000|2021-07-11 22:33:50|135.36|133.86|135.24|133.74|135.36|133.86|135.24|133.74|10
1626042840000|2021-07-11 22:34:00|135.23|133.73|135.28|133.78|135.32|133.82|135.23|133.73|17
1626042850000|2021-07-11 22:34:10|135.27|133.77|135.3|133.8|135.32|133.82|135.26|133.76|13
1626042860000|2021-07-11 22:34:20|135.27|133.77|135.21|133.71|135.27|133.77|135.19|133.69|24
1626042870000|2021-07-11 22:34:30|135.22|133.72|135.23|133.73|135.28|133.78|135.22|133.72|17
1626042880000|2021-07-11 22:34:40|135.24|133.74|135.24|133.74|135.27|133.77|135.22|133.72|17
1626042890000|2021-07-11 22:34:50|135.25|133.75|135.19|133.69|135.25|133.75|135.19|133.69|9
1626042900000|2021-07-11 22:35:00|135.21|133.71|135.23|133.73|135.24|133.74|135.21|133.71|15
1626042910000|2021-07-11 22:35:10|135.22|133.72|135.16|133.66|135.22|133.72|135.16|133.66|16
1626042920000|2021-07-11 22:35:20|135.15|133.65|135.15|133.65|135.17|133.67|135.14|133.64|14
1626042930000|2021-07-11 22:35:30|135.16|133.66|135.17|133.67|135.17|133.67|135.15|133.65|3
1626042940000|2021-07-11 22:35:40|135.16|133.66|135.15|133.65|135.19|133.69|135.15|133.65|11
1626042950000|2021-07-11 22:35:50|135.16|133.66|135.09|133.59|135.17|133.67|135.06|133.56|21
1626042960000|2021-07-11 22:36:00|135.1|133.6|135.04|133.54|135.12|133.62|135.04|133.54|12
1626042970000|2021-07-11 22:36:10|135.05|133.55|135.06|133.56|135.06|133.56|135.03|133.53|5
1626042980000|2021-07-11 22:36:20|135.09|133.59|135.06|133.56|135.1|133.6|135.06|133.56|17
1626042990000|2021-07-11 22:36:30|135.05|133.55|135.03|133.53|135.06|133.56|135.03|133.53|13
1626043000000|2021-07-11 22:36:40|135.04|133.54|135.1|133.6|135.1|133.6|135|133.5|13
1626043010000|2021-07-11 22:36:50|135.09|133.59|135.05|133.55|135.09|133.59|135.05|133.55|7
1626043020000|2021-07-11 22:37:00|135.04|133.54|135.04|133.54|135.05|133.55|135.03|133.53|5
1626043030000|2021-07-11 22:37:10|135.03|133.53|134.97|133.47|135.06|133.56|134.96|133.46|13
1626043040000|2021-07-11 22:37:20|134.96|133.46|135.06|133.56|135.06|133.56|134.96|133.46|10
1626043050000|2021-07-11 22:37:30|135.05|133.55|135.1|133.6|135.1|133.6|135.05|133.55|11
1626043060000|2021-07-11 22:37:40|135.11|133.61|135.1|133.6|135.11|133.61|135.09|133.59|8
1626043070000|2021-07-11 22:37:50|135.09|133.59|135.09|133.59|135.1|133.6|135.08|133.58|5
1626043080000|2021-07-11 22:38:00|135.1|133.6|135.17|133.67|135.17|133.67|135.09|133.59|13
1626043090000|2021-07-11 22:38:10|135.18|133.68|135.22|133.72|135.22|133.72|135.18|133.68|4
1626043100000|2021-07-11 22:38:20|135.21|133.71|135.24|133.74|135.25|133.75|135.21|133.71|6
1626043110000|2021-07-11 22:38:30|135.26|133.76|135.32|133.82|135.33|133.83|135.26|133.76|20
1626043120000|2021-07-11 22:38:40|135.31|133.81|135.25|133.75|135.34|133.84|135.23|133.73|24
1626043130000|2021-07-11 22:38:50|135.23|133.73|135.22|133.72|135.26|133.76|135.2|133.7|18
1626043140000|2021-07-11 22:39:00|135.21|133.71|135.27|133.77|135.3|133.8|135.2|133.7|15
1626043150000|2021-07-11 22:39:10|135.26|133.76|135.29|133.79|135.29|133.79|135.25|133.75|5
1626043160000|2021-07-11 22:39:20|135.28|133.78|135.4|133.9|135.41|133.91|135.28|133.78|15
1626043170000|2021-07-11 22:39:30|135.38|133.88|135.28|133.78|135.39|133.89|135.26|133.76|16
1626043180000|2021-07-11 22:39:40|135.27|133.77|135.36|133.86|135.36|133.86|135.27|133.77|16
1626043190000|2021-07-11 22:39:50|135.35|133.85|135.27|133.77|135.35|133.85|135.27|133.77|9
1626043200000|2021-07-11 22:40:00|135.28|133.78|135.3|133.8|135.31|133.81|135.28|133.78|11
1626043210000|2021-07-11 22:40:10|135.29|133.79|135.28|133.78|135.31|133.81|135.28|133.78|6
1626043220000|2021-07-11 22:40:20|135.26|133.76|135.29|133.79|135.31|133.81|135.24|133.74|15
1626043230000|2021-07-11 22:40:30|135.3|133.8|135.3|133.8|135.32|133.82|135.28|133.78|12
1626043240000|2021-07-11 22:40:40|135.31|133.81|135.37|133.87|135.37|133.87|135.3|133.8|14
1626043250000|2021-07-11 22:40:50|135.39|133.89|135.41|133.91|135.44|133.94|135.39|133.89|17
1626043260000|2021-07-11 22:41:00|135.4|133.9|135.44|133.94|135.45|133.95|135.39|133.89|12
1626043270000|2021-07-11 22:41:10|135.45|133.95|135.42|133.92|135.45|133.95|135.34|133.84|19
1626043280000|2021-07-11 22:41:20|135.41|133.91|135.33|133.83|135.41|133.91|135.33|133.83|18
1626043290000|2021-07-11 22:41:30|135.31|133.81|135.31|133.81|135.34|133.84|135.3|133.8|12
1626043300000|2021-07-11 22:41:40|135.3|133.8|135.34|133.84|135.35|133.85|135.3|133.8|14
1626043310000|2021-07-11 22:41:50|135.33|133.83|135.32|133.82|135.33|133.83|135.31|133.81|8
1626043320000|2021-07-11 22:42:00|135.33|133.83|135.34|133.84|135.35|133.85|135.33|133.83|9
1626043330000|2021-07-11 22:42:10|135.35|133.85|135.3|133.8|135.35|133.85|135.29|133.79|8
1626043340000|2021-07-11 22:42:20|135.31|133.81|135.3|133.8|135.31|133.81|135.3|133.8|4
1626043350000|2021-07-11 22:42:30|135.29|133.79|135.29|133.79|135.32|133.82|135.29|133.79|8
1626043360000|2021-07-11 22:42:40|135.3|133.8|135.31|133.81|135.31|133.81|135.3|133.8|6
1626043370000|2021-07-11 22:42:50|135.32|133.82|135.31|133.81|135.32|133.82|135.31|133.81|2
1626043380000|2021-07-11 22:43:00|135.3|133.8|135.32|133.82|135.36|133.86|135.3|133.8|13
1626043390000|2021-07-11 22:43:10|135.33|133.83|135.31|133.81|135.33|133.83|135.31|133.81|3
1626043400000|2021-07-11 22:43:20|135.3|133.8|135.25|133.75|135.3|133.8|135.25|133.75|6
1626043410000|2021-07-11 22:43:30|135.26|133.76|135.23|133.73|135.27|133.77|135.23|133.73|9
1626043420000|2021-07-11 22:43:40|135.24|133.74|135.32|133.82|135.32|133.82|135.22|133.72|20
1626043430000|2021-07-11 22:43:50|135.31|133.81|135.32|133.82|135.32|133.82|135.3|133.8|8
1626043440000|2021-07-11 22:44:00|135.31|133.81|135.28|133.78|135.31|133.81|135.28|133.78|6
1626043450000|2021-07-11 22:44:10|135.27|133.77|135.26|133.76|135.27|133.77|135.26|133.76|4
1626043460000|2021-07-11 22:44:20|135.27|133.77|135.29|133.79|135.29|133.79|135.23|133.73|12
1626043480000|2021-07-11 22:44:40|135.3|133.8|135.33|133.83|135.33|133.83|135.29|133.79|7
1626043490000|2021-07-11 22:44:50|135.32|133.82|135.35|133.85|135.36|133.86|135.32|133.82|6
1626043500000|2021-07-11 22:45:00|135.34|133.84|135.3|133.8|135.34|133.84|135.29|133.79|9
1626043510000|2021-07-11 22:45:10|135.29|133.79|135.33|133.83|135.34|133.84|135.28|133.78|11
1626043520000|2021-07-11 22:45:20|135.32|133.82|135.32|133.82|135.34|133.84|135.31|133.81|10
1626043530000|2021-07-11 22:45:30|135.33|133.83|135.29|133.79|135.33|133.83|135.24|133.74|12
1626043540000|2021-07-11 22:45:40|135.28|133.78|135.29|133.79|135.29|133.79|135.26|133.76|6
1626043550000|2021-07-11 22:45:50|135.3|133.8|135.32|133.82|135.32|133.82|135.28|133.78|12
1626043560000|2021-07-11 22:46:00|135.31|133.81|135.25|133.75|135.31|133.81|135.25|133.75|7
1626043570000|2021-07-11 22:46:10|135.22|133.72|135.17|133.67|135.23|133.73|135.17|133.67|12
1626043580000|2021-07-11 22:46:20|135.16|133.66|135.17|133.67|135.18|133.68|135.14|133.64|14
1626043590000|2021-07-11 22:46:30|135.18|133.68|135.2|133.7|135.22|133.72|135.18|133.68|10
1626043600000|2021-07-11 22:46:40|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|5
1626043610000|2021-07-11 22:46:50|135.2|133.7|135.24|133.74|135.24|133.74|135.19|133.69|8
1626043620000|2021-07-11 22:47:00|135.25|133.75|135.24|133.74|135.27|133.77|135.23|133.73|13
1626043630000|2021-07-11 22:47:10|135.25|133.75|135.26|133.76|135.29|133.79|135.25|133.75|9
1626043640000|2021-07-11 22:47:20|135.25|133.75|135.24|133.74|135.26|133.76|135.23|133.73|8
1626043650000|2021-07-11 22:47:30|135.23|133.73|135.21|133.71|135.24|133.74|135.21|133.71|9
1626043660000|2021-07-11 22:47:40|135.19|133.69|135.2|133.7|135.2|133.7|135.17|133.67|8
1626043670000|2021-07-11 22:47:50|135.21|133.71|135.21|133.71|135.21|133.71|135.21|133.71|1
1626043680000|2021-07-11 22:48:00|135.2|133.7|135.21|133.71|135.21|133.71|135.2|133.7|4
1626043690000|2021-07-11 22:48:10|135.22|133.72|135.23|133.73|135.23|133.73|135.21|133.71|8
1626043700000|2021-07-11 22:48:20|135.22|133.72|135.24|133.74|135.24|133.74|135.22|133.72|3
1626043710000|2021-07-11 22:48:30|135.25|133.75|135.25|133.75|135.26|133.76|135.24|133.74|5
1626043720000|2021-07-11 22:48:40|135.26|133.76|135.25|133.75|135.26|133.76|135.24|133.74|6
1626043730000|2021-07-11 22:48:50|135.24|133.74|135.25|133.75|135.26|133.76|135.24|133.74|6
1626043740000|2021-07-11 22:49:00|135.26|133.76|135.24|133.74|135.26|133.76|135.24|133.74|10
1626043750000|2021-07-11 22:49:10|135.26|133.76|135.27|133.77|135.27|133.77|135.25|133.75|3
1626043760000|2021-07-11 22:49:20|135.26|133.76|135.29|133.79|135.31|133.81|135.26|133.76|6
1626043770000|2021-07-11 22:49:30|135.3|133.8|135.33|133.83|135.34|133.84|135.3|133.8|6
1626043780000|2021-07-11 22:49:40|135.32|133.82|135.41|133.91|135.41|133.91|135.32|133.82|12
1626043790000|2021-07-11 22:49:50|135.39|133.89|135.41|133.91|135.42|133.92|135.39|133.89|10
1626043800000|2021-07-11 22:50:00|135.42|133.92|135.54|134.04|135.54|134.04|135.42|133.92|14
1626043810000|2021-07-11 22:50:10|135.53|134.03|135.49|133.99|135.54|134.04|135.49|133.99|10
1626043820000|2021-07-11 22:50:20|135.48|133.98|135.51|134.01|135.52|134.02|135.48|133.98|7
1626043830000|2021-07-11 22:50:30|135.5|134|135.52|134.02|135.54|134.04|135.5|134|11
1626043840000|2021-07-11 22:50:40|135.53|134.03|135.54|134.04|135.55|134.05|135.52|134.02|7
1626043850000|2021-07-11 22:50:50|135.53|134.03|135.56|134.06|135.56|134.06|135.53|134.03|8
1626043860000|2021-07-11 22:51:00|135.55|134.05|135.55|134.05|135.56|134.06|135.55|134.05|5
1626043870000|2021-07-11 22:51:10|135.56|134.06|135.53|134.03|135.58|134.08|135.53|134.03|8
1626043880000|2021-07-11 22:51:20|135.52|134.02|135.48|133.98|135.52|134.02|135.48|133.98|11
1626043890000|2021-07-11 22:51:30|135.47|133.97|135.47|133.97|135.47|133.97|135.47|133.97|1
1626043900000|2021-07-11 22:51:40|135.43|133.93|135.37|133.87|135.43|133.93|135.37|133.87|4
1626043910000|2021-07-11 22:51:50|135.38|133.88|135.38|133.88|135.39|133.89|135.38|133.88|7
1626043920000|2021-07-11 22:52:00|135.37|133.87|135.37|133.87|135.37|133.87|135.37|133.87|1
1626043930000|2021-07-11 22:52:10|135.36|133.86|135.37|133.87|135.38|133.88|135.36|133.86|6
1626043940000|2021-07-11 22:52:20|135.38|133.88|135.36|133.86|135.38|133.88|135.36|133.86|3
1626043950000|2021-07-11 22:52:30|135.37|133.87|135.36|133.86|135.37|133.87|135.36|133.86|2
1626043960000|2021-07-11 22:52:40|135.35|133.85|135.36|133.86|135.37|133.87|135.35|133.85|6
1626043970000|2021-07-11 22:52:50|135.37|133.87|135.43|133.93|135.44|133.94|135.37|133.87|10
1626043980000|2021-07-11 22:53:00|135.42|133.92|135.38|133.88|135.43|133.93|135.38|133.88|16
1626043990000|2021-07-11 22:53:10|135.39|133.89|135.38|133.88|135.39|133.89|135.38|133.88|8
1626044000000|2021-07-11 22:53:20|135.39|133.89|135.39|133.89|135.39|133.89|135.38|133.88|5
1626044010000|2021-07-11 22:53:30|135.4|133.9|135.43|133.93|135.44|133.94|135.4|133.9|8
1626044020000|2021-07-11 22:53:40|135.44|133.94|135.41|133.91|135.46|133.96|135.41|133.91|17
1626044030000|2021-07-11 22:53:50|135.42|133.92|135.41|133.91|135.42|133.92|135.4|133.9|6
1626044040000|2021-07-11 22:54:00|135.4|133.9|135.4|133.9|135.42|133.92|135.4|133.9|5
1626044050000|2021-07-11 22:54:10|135.39|133.89|135.4|133.9|135.4|133.9|135.39|133.89|2
1626044060000|2021-07-11 22:54:20|135.41|133.91|135.42|133.92|135.44|133.94|135.41|133.91|5
1626044070000|2021-07-11 22:54:30|135.43|133.93|135.42|133.92|135.43|133.93|135.41|133.91|10
1626044080000|2021-07-11 22:54:40|135.41|133.91|135.42|133.92|135.43|133.93|135.41|133.91|6
1626044090000|2021-07-11 22:54:50|135.44|133.94|135.44|133.94|135.46|133.96|135.43|133.93|12
1626044100000|2021-07-11 22:55:00|135.45|133.95|135.39|133.89|135.45|133.95|135.38|133.88|8
1626044110000|2021-07-11 22:55:10|135.38|133.88|135.35|133.85|135.39|133.89|135.34|133.84|7
1626044120000|2021-07-11 22:55:20|135.36|133.86|135.38|133.88|135.4|133.9|135.35|133.85|12
1626044130000|2021-07-11 22:55:30|135.39|133.89|135.33|133.83|135.39|133.89|135.32|133.82|11
1626044140000|2021-07-11 22:55:40|135.34|133.84|135.32|133.82|135.34|133.84|135.32|133.82|7
1626044150000|2021-07-11 22:55:50|135.31|133.81|135.32|133.82|135.33|133.83|135.31|133.81|10
1626044160000|2021-07-11 22:56:00|135.33|133.83|135.31|133.81|135.33|133.83|135.31|133.81|7
1626044170000|2021-07-11 22:56:10|135.3|133.8|135.34|133.84|135.34|133.84|135.3|133.8|11
1626044180000|2021-07-11 22:56:20|135.33|133.83|135.32|133.82|135.34|133.84|135.31|133.81|7
1626044190000|2021-07-11 22:56:30|135.31|133.81|135.29|133.79|135.32|133.82|135.29|133.79|7
1626044200000|2021-07-11 22:56:40|135.3|133.8|135.33|133.83|135.36|133.86|135.3|133.8|10
1626044210000|2021-07-11 22:56:50|135.34|133.84|135.33|133.83|135.35|133.85|135.32|133.82|12
1626044220000|2021-07-11 22:57:00|135.32|133.82|135.24|133.74|135.32|133.82|135.24|133.74|10
1626044230000|2021-07-11 22:57:10|135.25|133.75|135.24|133.74|135.25|133.75|135.23|133.73|6
1626044240000|2021-07-11 22:57:20|135.25|133.75|135.29|133.79|135.29|133.79|135.25|133.75|4
1626044250000|2021-07-11 22:57:30|135.28|133.78|135.29|133.79|135.31|133.81|135.28|133.78|10
1626044260000|2021-07-11 22:57:40|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|2
1626044270000|2021-07-11 22:57:50|135.28|133.78|135.28|133.78|135.3|133.8|135.28|133.78|5
1626044280000|2021-07-11 22:58:00|135.29|133.79|135.38|133.88|135.4|133.9|135.29|133.79|13
1626044290000|2021-07-11 22:58:10|135.36|133.86|135.29|133.79|135.36|133.86|135.29|133.79|9
1626044300000|2021-07-11 22:58:20|135.28|133.78|135.35|133.85|135.38|133.88|135.28|133.78|13
1626044310000|2021-07-11 22:58:30|135.36|133.86|135.3|133.8|135.36|133.86|135.29|133.79|13
1626044320000|2021-07-11 22:58:40|135.31|133.81|135.27|133.77|135.31|133.81|135.26|133.76|8
1626044330000|2021-07-11 22:58:50|135.26|133.76|135.26|133.76|135.27|133.77|135.24|133.74|16
1626044340000|2021-07-11 22:59:00|135.28|133.78|135.27|133.77|135.29|133.79|135.26|133.76|9
1626044350000|2021-07-11 22:59:10|135.26|133.76|135.2|133.7|135.26|133.76|135.2|133.7|13
1626044360000|2021-07-11 22:59:20|135.19|133.69|135.18|133.68|135.21|133.71|135.18|133.68|9
1626044370000|2021-07-11 22:59:30|135.19|133.69|135.21|133.71|135.21|133.71|135.18|133.68|6
1626044380000|2021-07-11 22:59:40|135.2|133.7|135.22|133.72|135.23|133.73|135.2|133.7|10
1626044390000|2021-07-11 22:59:50|135.23|133.73|135.23|133.73|135.24|133.74|135.22|133.72|9
1626044400000|2021-07-11 23:00:00|135.24|133.74|135.23|133.73|135.29|133.79|135.23|133.73|21
1626044410000|2021-07-11 23:00:10|135.22|133.72|135.21|133.71|135.23|133.73|135.19|133.69|11
1626044420000|2021-07-11 23:00:20|135.2|133.7|135.2|133.7|135.2|133.7|135.18|133.68|5
1626044430000|2021-07-11 23:00:30|135.21|133.71|135.17|133.67|135.21|133.71|135.16|133.66|10
1626044440000|2021-07-11 23:00:40|135.18|133.68|135.15|133.65|135.18|133.68|135.15|133.65|10
1626044450000|2021-07-11 23:00:50|135.16|133.66|135.12|133.62|135.16|133.66|135.12|133.62|5
1626044460000|2021-07-11 23:01:00|135.11|133.61|135.09|133.59|135.12|133.62|135.09|133.59|6
1626044470000|2021-07-11 23:01:10|135.07|133.57|135.05|133.55|135.07|133.57|135.04|133.54|11
1626044480000|2021-07-11 23:01:20|135.06|133.56|135.11|133.61|135.13|133.63|135.04|133.54|14
1626044490000|2021-07-11 23:01:30|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1626044500000|2021-07-11 23:01:40|135.13|133.63|135.1|133.6|135.14|133.64|135.09|133.59|9
1626044510000|2021-07-11 23:01:50|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|2
1626044520000|2021-07-11 23:02:00|135.09|133.59|135.01|133.51|135.09|133.59|135.01|133.51|10
1626044530000|2021-07-11 23:02:10|135.02|133.52|135|133.5|135.02|133.52|135|133.5|7
1626044540000|2021-07-11 23:02:20|134.99|133.49|134.97|133.47|135|133.5|134.97|133.47|9
1626044550000|2021-07-11 23:02:30|134.96|133.46|135.01|133.51|135.01|133.51|134.95|133.45|9
1626044560000|2021-07-11 23:02:40|135|133.5|134.98|133.48|135.01|133.51|134.98|133.48|9
1626044570000|2021-07-11 23:02:50|134.99|133.49|134.97|133.47|135.01|133.51|134.97|133.47|8
1626044580000|2021-07-11 23:03:00|134.98|133.48|135|133.5|135.01|133.51|134.98|133.48|13
1626044590000|2021-07-11 23:03:10|134.99|133.49|135.01|133.51|135.03|133.53|134.99|133.49|10
1626044600000|2021-07-11 23:03:20|135.02|133.52|135.09|133.59|135.09|133.59|135.02|133.52|6
1626044610000|2021-07-11 23:03:30|135.08|133.58|135.03|133.53|135.08|133.58|135.02|133.52|6
1626044620000|2021-07-11 23:03:40|135.04|133.54|135.05|133.55|135.05|133.55|135.03|133.53|3
1626044630000|2021-07-11 23:03:50|135.06|133.56|135.03|133.53|135.07|133.57|135.02|133.52|8
1626044640000|2021-07-11 23:04:00|135.04|133.54|135.04|133.54|135.07|133.57|135.04|133.54|7
1626044650000|2021-07-11 23:04:10|135.05|133.55|135.03|133.53|135.05|133.55|135.03|133.53|5
1626044660000|2021-07-11 23:04:20|135.04|133.54|135.07|133.57|135.08|133.58|135.04|133.54|7
1626044670000|2021-07-11 23:04:30|135.08|133.58|135.09|133.59|135.09|133.59|135.08|133.58|4
1626044690000|2021-07-11 23:04:50|135.08|133.58|135.12|133.62|135.12|133.62|135.08|133.58|7
1626044700000|2021-07-11 23:05:00|135.13|133.63|135.09|133.59|135.13|133.63|135.09|133.59|7
1626044710000|2021-07-11 23:05:10|135.08|133.58|135.1|133.6|135.11|133.61|135.08|133.58|4
1626044720000|2021-07-11 23:05:20|135.09|133.59|135.1|133.6|135.1|133.6|135.09|133.59|6
1626044730000|2021-07-11 23:05:30|135.09|133.59|135.11|133.61|135.13|133.63|135.06|133.56|17
1626044740000|2021-07-11 23:05:40|135.12|133.62|135.11|133.61|135.13|133.63|135.11|133.61|6
1626044750000|2021-07-11 23:05:50|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1626044760000|2021-07-11 23:06:00|135.11|133.61|135.11|133.61|135.12|133.62|135.11|133.61|3
1626044770000|2021-07-11 23:06:10|135.09|133.59|135.06|133.56|135.09|133.59|135.05|133.55|10
1626044780000|2021-07-11 23:06:20|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626044790000|2021-07-11 23:06:30|135.06|133.56|135.04|133.54|135.06|133.56|135.03|133.53|7
1626044800000|2021-07-11 23:06:40|135.05|133.55|134.94|133.44|135.05|133.55|134.93|133.43|17
1626044810000|2021-07-11 23:06:50|134.95|133.45|134.93|133.43|134.96|133.46|134.93|133.43|10
1626044820000|2021-07-11 23:07:00|134.94|133.44|134.92|133.42|134.94|133.44|134.92|133.42|9
1626044830000|2021-07-11 23:07:10|134.93|133.43|134.92|133.42|134.93|133.43|134.9|133.4|6
1626044840000|2021-07-11 23:07:20|134.91|133.41|134.9|133.4|134.93|133.43|134.9|133.4|7
1626044850000|2021-07-11 23:07:30|134.91|133.41|134.97|133.47|134.97|133.47|134.91|133.41|11
1626044860000|2021-07-11 23:07:40|134.96|133.46|134.9|133.4|134.96|133.46|134.9|133.4|16
1626044870000|2021-07-11 23:07:50|134.91|133.41|134.87|133.37|134.92|133.42|134.87|133.37|14
1626044880000|2021-07-11 23:08:00|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|8
1626044890000|2021-07-11 23:08:10|134.88|133.38|134.88|133.38|134.88|133.38|134.87|133.37|3
1626044900000|2021-07-11 23:08:20|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|6
1626044910000|2021-07-11 23:08:30|134.84|133.34|134.86|133.36|134.87|133.37|134.82|133.32|10
1626044920000|2021-07-11 23:08:40|134.87|133.37|134.83|133.33|134.87|133.37|134.82|133.32|19
1626044930000|2021-07-11 23:08:50|134.82|133.32|134.87|133.37|134.89|133.39|134.82|133.32|13
1626044940000|2021-07-11 23:09:00|134.86|133.36|134.86|133.36|134.87|133.37|134.82|133.32|13
1626044950000|2021-07-11 23:09:10|134.85|133.35|134.87|133.37|134.87|133.37|134.85|133.35|11
1626044960000|2021-07-11 23:09:20|134.86|133.36|134.86|133.36|134.87|133.37|134.86|133.36|5
1626044970000|2021-07-11 23:09:30|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|7
1626044980000|2021-07-11 23:09:40|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|9
1626044990000|2021-07-11 23:09:50|134.85|133.35|134.89|133.39|134.89|133.39|134.84|133.34|6
1626045000000|2021-07-11 23:10:00|134.88|133.38|134.88|133.38|134.89|133.39|134.88|133.38|3
1626045020000|2021-07-11 23:10:20|134.89|133.39|134.88|133.38|134.91|133.41|134.88|133.38|5
1626045030000|2021-07-11 23:10:30|134.89|133.39|134.89|133.39|134.89|133.39|134.87|133.37|7
1626045040000|2021-07-11 23:10:40|134.88|133.38|134.87|133.37|134.89|133.39|134.87|133.37|6
1626045050000|2021-07-11 23:10:50|134.88|133.38|134.83|133.33|134.88|133.38|134.83|133.33|10
1626045060000|2021-07-11 23:11:00|134.84|133.34|134.82|133.32|134.84|133.34|134.81|133.31|7
1626045070000|2021-07-11 23:11:10|134.83|133.33|134.82|133.32|134.83|133.33|134.81|133.31|10
1626045080000|2021-07-11 23:11:20|134.83|133.33|134.81|133.31|134.83|133.33|134.81|133.31|13
1626045090000|2021-07-11 23:11:30|134.84|133.34|134.8|133.3|134.84|133.34|134.8|133.3|11
1626045100000|2021-07-11 23:11:40|134.79|133.29|134.78|133.28|134.79|133.29|134.75|133.25|11
1626045110000|2021-07-11 23:11:50|134.77|133.27|134.81|133.31|134.82|133.32|134.77|133.27|9
1626045120000|2021-07-11 23:12:00|134.82|133.32|134.78|133.28|134.82|133.32|134.77|133.27|11
1626045130000|2021-07-11 23:12:10|134.77|133.27|134.77|133.27|134.79|133.29|134.76|133.26|7
1626045140000|2021-07-11 23:12:20|134.78|133.28|134.76|133.26|134.78|133.28|134.76|133.26|7
1626045150000|2021-07-11 23:12:30|134.77|133.27|134.75|133.25|134.78|133.28|134.75|133.25|6
1626045160000|2021-07-11 23:12:40|134.76|133.26|134.79|133.29|134.79|133.29|134.75|133.25|10
1626045170000|2021-07-11 23:12:50|134.8|133.3|134.84|133.34|134.85|133.35|134.79|133.29|16
1626045180000|2021-07-11 23:13:00|134.85|133.35|134.78|133.28|134.85|133.35|134.77|133.27|12
1626045190000|2021-07-11 23:13:10|134.77|133.27|134.76|133.26|134.82|133.32|134.76|133.26|11
1626045200000|2021-07-11 23:13:20|134.77|133.27|134.77|133.27|134.79|133.29|134.76|133.26|14
1626045210000|2021-07-11 23:13:30|134.76|133.26|134.77|133.27|134.78|133.28|134.75|133.25|16
1626045220000|2021-07-11 23:13:40|134.76|133.26|134.76|133.26|134.78|133.28|134.75|133.25|7
1626045230000|2021-07-11 23:13:50|134.75|133.25|134.75|133.25|134.76|133.26|134.72|133.22|7
1626045240000|2021-07-11 23:14:00|134.74|133.24|134.75|133.25|134.75|133.25|134.74|133.24|2
1626045250000|2021-07-11 23:14:10|134.78|133.28|134.82|133.32|134.84|133.34|134.78|133.28|10
1626045260000|2021-07-11 23:14:20|134.81|133.31|134.83|133.33|134.84|133.34|134.81|133.31|3
1626045270000|2021-07-11 23:14:30|134.84|133.34|134.84|133.34|134.84|133.34|134.81|133.31|8
1626045280000|2021-07-11 23:14:40|134.83|133.33|134.81|133.31|134.83|133.33|134.81|133.31|7
1626045290000|2021-07-11 23:14:50|134.8|133.3|134.8|133.3|134.81|133.31|134.8|133.3|5
1626045300000|2021-07-11 23:15:00|134.79|133.29|134.77|133.27|134.79|133.29|134.77|133.27|7
1626045310000|2021-07-11 23:15:10|134.78|133.28|134.81|133.31|134.82|133.32|134.76|133.26|14
1626045320000|2021-07-11 23:15:20|134.8|133.3|134.83|133.33|134.84|133.34|134.8|133.3|7
1626045330000|2021-07-11 23:15:30|134.82|133.32|134.82|133.32|134.83|133.33|134.82|133.32|3
1626045340000|2021-07-11 23:15:40|134.81|133.31|134.82|133.32|134.83|133.33|134.81|133.31|6
1626045350000|2021-07-11 23:15:50|134.81|133.31|134.79|133.29|134.81|133.31|134.77|133.27|15
1626045360000|2021-07-11 23:16:00|134.78|133.28|134.77|133.27|134.79|133.29|134.77|133.27|7
1626045370000|2021-07-11 23:16:10|134.76|133.26|134.75|133.25|134.76|133.26|134.72|133.22|12
1626045380000|2021-07-11 23:16:20|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|6
1626045390000|2021-07-11 23:16:30|134.72|133.22|134.68|133.18|134.72|133.22|134.68|133.18|8
1626045400000|2021-07-11 23:16:40|134.69|133.19|134.67|133.17|134.69|133.19|134.63|133.13|15
1626045410000|2021-07-11 23:16:50|134.66|133.16|134.73|133.23|134.74|133.24|134.66|133.16|14
1626045420000|2021-07-11 23:17:00|134.72|133.22|134.72|133.22|134.73|133.23|134.69|133.19|8
1626045430000|2021-07-11 23:17:10|134.73|133.23|134.74|133.24|134.76|133.26|134.73|133.23|10
1626045440000|2021-07-11 23:17:20|134.73|133.23|134.76|133.26|134.78|133.28|134.73|133.23|10
1626045450000|2021-07-11 23:17:30|134.77|133.27|134.74|133.24|134.77|133.27|134.74|133.24|8
1626045460000|2021-07-11 23:17:40|134.75|133.25|134.74|133.24|134.76|133.26|134.73|133.23|9
1626045470000|2021-07-11 23:17:50|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1626045480000|2021-07-11 23:18:00|134.75|133.25|134.75|133.25|134.75|133.25|134.74|133.24|5
1626045490000|2021-07-11 23:18:10|134.76|133.26|134.73|133.23|134.76|133.26|134.73|133.23|6
1626045500000|2021-07-11 23:18:20|134.72|133.22|134.73|133.23|134.73|133.23|134.72|133.22|4
1626045510000|2021-07-11 23:18:30|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1626045520000|2021-07-11 23:18:40|134.71|133.21|134.72|133.22|134.72|133.22|134.71|133.21|8
1626045530000|2021-07-11 23:18:50|134.73|133.23|134.76|133.26|134.76|133.26|134.73|133.23|8
1626045550000|2021-07-11 23:19:10|134.77|133.27|134.82|133.32|134.83|133.33|134.76|133.26|12
1626045560000|2021-07-11 23:19:20|134.83|133.33|134.88|133.38|134.88|133.38|134.82|133.32|10
1626045570000|2021-07-11 23:19:30|134.87|133.37|134.92|133.42|134.93|133.43|134.87|133.37|11
1626045580000|2021-07-11 23:19:40|134.93|133.43|134.99|133.49|134.99|133.49|134.93|133.43|10
1626045590000|2021-07-11 23:19:50|134.98|133.48|134.93|133.43|134.99|133.49|134.92|133.42|14
1626045600000|2021-07-11 23:20:00|134.94|133.44|135.02|133.52|135.02|133.52|134.93|133.43|14
1626045610000|2021-07-11 23:20:10|135.03|133.53|135.09|133.59|135.11|133.61|135.03|133.53|15
1626045620000|2021-07-11 23:20:20|135.08|133.58|135.02|133.52|135.08|133.58|135.01|133.51|8
1626045630000|2021-07-11 23:20:30|135.03|133.53|135.03|133.53|135.04|133.54|135.02|133.52|5
1626045640000|2021-07-11 23:20:40|135.04|133.54|135.05|133.55|135.06|133.56|135.04|133.54|4
1626045650000|2021-07-11 23:20:50|135.06|133.56|135.1|133.6|135.11|133.61|135.06|133.56|17
1626045660000|2021-07-11 23:21:00|135.11|133.61|135.17|133.67|135.17|133.67|135.1|133.6|23
1626045670000|2021-07-11 23:21:10|135.16|133.66|135.16|133.66|135.17|133.67|135.14|133.64|12
1626045680000|2021-07-11 23:21:20|135.15|133.65|135.17|133.67|135.17|133.67|135.13|133.63|8
1626045690000|2021-07-11 23:21:30|135.16|133.66|135.17|133.67|135.18|133.68|135.15|133.65|11
1626045700000|2021-07-11 23:21:40|135.15|133.65|135.17|133.67|135.18|133.68|135.15|133.65|11
1626045710000|2021-07-11 23:21:50|135.16|133.66|135.17|133.67|135.18|133.68|135.16|133.66|4
1626045720000|2021-07-11 23:22:00|135.19|133.69|135.14|133.64|135.2|133.7|135.14|133.64|10
1626045730000|2021-07-11 23:22:10|135.13|133.63|135.13|133.63|135.14|133.64|135.13|133.63|7
1626045740000|2021-07-11 23:22:20|135.12|133.62|135.08|133.58|135.12|133.62|135.05|133.55|13
1626045750000|2021-07-11 23:22:30|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|6
1626045760000|2021-07-11 23:22:40|135.05|133.55|135.05|133.55|135.06|133.56|135.05|133.55|5
1626045770000|2021-07-11 23:22:50|135.06|133.56|135.06|133.56|135.08|133.58|135.06|133.56|5
1626045780000|2021-07-11 23:23:00|135.05|133.55|135.05|133.55|135.08|133.58|135.05|133.55|8
1626045790000|2021-07-11 23:23:10|135.07|133.57|135.1|133.6|135.1|133.6|135.06|133.56|5
1626045800000|2021-07-11 23:23:20|135.09|133.59|135.05|133.55|135.1|133.6|135.05|133.55|13
1626045810000|2021-07-11 23:23:30|135.04|133.54|135.04|133.54|135.05|133.55|135.03|133.53|6
1626045820000|2021-07-11 23:23:40|135.03|133.53|135.03|133.53|135.04|133.54|135.03|133.53|3
1626045830000|2021-07-11 23:23:50|135.04|133.54|134.97|133.47|135.04|133.54|134.97|133.47|7
1626045840000|2021-07-11 23:24:00|134.96|133.46|135|133.5|135|133.5|134.96|133.46|7
1626045850000|2021-07-11 23:24:10|135.01|133.51|135|133.5|135.01|133.51|134.99|133.49|4
1626045860000|2021-07-11 23:24:20|134.99|133.49|135|133.5|135|133.5|134.99|133.49|4
1626045870000|2021-07-11 23:24:30|134.99|133.49|134.93|133.43|134.99|133.49|134.91|133.41|8
1626045880000|2021-07-11 23:24:40|134.92|133.42|134.93|133.43|134.93|133.43|134.9|133.4|8
1626045890000|2021-07-11 23:24:50|134.94|133.44|134.91|133.41|134.95|133.45|134.91|133.41|11
1626045900000|2021-07-11 23:25:00|134.92|133.42|134.93|133.43|134.93|133.43|134.9|133.4|8
1626045910000|2021-07-11 23:25:10|134.9|133.4|134.83|133.33|134.92|133.42|134.83|133.33|15
1626045920000|2021-07-11 23:25:20|134.85|133.35|134.91|133.41|134.92|133.42|134.84|133.34|12
1626045930000|2021-07-11 23:25:30|134.9|133.4|134.89|133.39|134.91|133.41|134.88|133.38|13
1626045940000|2021-07-11 23:25:40|134.88|133.38|134.92|133.42|134.92|133.42|134.88|133.38|11
1626045950000|2021-07-11 23:25:50|134.91|133.41|134.92|133.42|134.92|133.42|134.91|133.41|2
1626045960000|2021-07-11 23:26:00|134.91|133.41|134.92|133.42|134.92|133.42|134.9|133.4|6
1626045970000|2021-07-11 23:26:10|134.93|133.43|134.92|133.42|134.93|133.43|134.92|133.42|2
1626045990000|2021-07-11 23:26:30|134.99|133.49|135.01|133.51|135.01|133.51|134.98|133.48|12
1626046000000|2021-07-11 23:26:40|135|133.5|134.9|133.4|135|133.5|134.9|133.4|17
1626046010000|2021-07-11 23:26:50|134.89|133.39|134.88|133.38|134.9|133.4|134.87|133.37|12
1626046020000|2021-07-11 23:27:00|134.87|133.37|134.87|133.37|134.89|133.39|134.86|133.36|10
1626046030000|2021-07-11 23:27:10|134.85|133.35|134.82|133.32|134.85|133.35|134.82|133.32|10
1626046040000|2021-07-11 23:27:20|134.83|133.33|134.83|133.33|134.83|133.33|134.81|133.31|9
1626046050000|2021-07-11 23:27:30|134.82|133.32|134.83|133.33|134.84|133.34|134.82|133.32|15
1626046060000|2021-07-11 23:27:40|134.82|133.32|134.82|133.32|134.84|133.34|134.82|133.32|22
1626046070000|2021-07-11 23:27:50|134.84|133.34|134.84|133.34|134.84|133.34|134.82|133.32|8
1626046080000|2021-07-11 23:28:00|134.86|133.36|134.86|133.36|134.91|133.41|134.85|133.35|13
1626046090000|2021-07-11 23:28:10|134.85|133.35|134.84|133.34|134.85|133.35|134.84|133.34|2
1626046100000|2021-07-11 23:28:20|134.85|133.35|134.85|133.35|134.86|133.36|134.84|133.34|11
1626046110000|2021-07-11 23:28:30|134.86|133.36|134.85|133.35|134.86|133.36|134.84|133.34|10
1626046120000|2021-07-11 23:28:40|134.84|133.34|134.86|133.36|134.86|133.36|134.84|133.34|13
1626046130000|2021-07-11 23:28:50|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|11
1626046140000|2021-07-11 23:29:00|134.84|133.34|134.85|133.35|134.86|133.36|134.84|133.34|6
1626046150000|2021-07-11 23:29:10|134.84|133.34|134.84|133.34|134.84|133.34|134.83|133.33|9
1626046180000|2021-07-11 23:29:40|134.83|133.33|134.84|133.34|134.86|133.36|134.83|133.33|12
1626046190000|2021-07-11 23:29:50|134.85|133.35|134.89|133.39|134.9|133.4|134.84|133.34|10
1626046200000|2021-07-11 23:30:00|134.9|133.4|134.84|133.34|134.91|133.41|134.83|133.33|15
1626046210000|2021-07-11 23:30:10|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|5
1626046220000|2021-07-11 23:30:20|134.82|133.32|134.78|133.28|134.82|133.32|134.77|133.27|5
1626046240000|2021-07-11 23:30:40|134.79|133.29|134.78|133.28|134.79|133.29|134.78|133.28|4
1626046250000|2021-07-11 23:30:50|134.79|133.29|134.78|133.28|134.79|133.29|134.78|133.28|2
1626046260000|2021-07-11 23:31:00|134.8|133.3|134.79|133.29|134.82|133.32|134.79|133.29|5
1626046270000|2021-07-11 23:31:10|134.78|133.28|134.79|133.29|134.79|133.29|134.78|133.28|2
1626046280000|2021-07-11 23:31:20|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|4
1626046290000|2021-07-11 23:31:30|134.78|133.28|134.78|133.28|134.78|133.28|134.77|133.27|7
1626046300000|2021-07-11 23:31:40|134.77|133.27|134.8|133.3|134.8|133.3|134.77|133.27|5
1626046310000|2021-07-11 23:31:50|134.81|133.31|134.81|133.31|134.81|133.31|134.8|133.3|5
1626046320000|2021-07-11 23:32:00|134.82|133.32|134.92|133.42|134.92|133.42|134.8|133.3|12
1626046330000|2021-07-11 23:32:10|134.91|133.41|134.87|133.37|134.91|133.41|134.86|133.36|14
1626046340000|2021-07-11 23:32:20|134.86|133.36|134.87|133.37|134.87|133.37|134.85|133.35|6
1626046350000|2021-07-11 23:32:30|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|5
1626046360000|2021-07-11 23:32:40|134.85|133.35|134.91|133.41|134.92|133.42|134.85|133.35|5
1626046370000|2021-07-11 23:32:50|134.9|133.4|134.94|133.44|134.96|133.46|134.9|133.4|10
1626046380000|2021-07-11 23:33:00|134.95|133.45|134.87|133.37|134.95|133.45|134.86|133.36|14
1626046390000|2021-07-11 23:33:10|134.86|133.36|134.85|133.35|134.87|133.37|134.82|133.32|15
1626046400000|2021-07-11 23:33:20|134.84|133.34|134.83|133.33|134.86|133.36|134.83|133.33|9
1626046410000|2021-07-11 23:33:30|134.84|133.34|134.84|133.34|134.85|133.35|134.83|133.33|5
1626046420000|2021-07-11 23:33:40|134.85|133.35|134.84|133.34|134.85|133.35|134.83|133.33|9
1626046430000|2021-07-11 23:33:50|134.86|133.36|134.84|133.34|134.86|133.36|134.84|133.34|2
1626046440000|2021-07-11 23:34:00|134.85|133.35|134.89|133.39|134.89|133.39|134.84|133.34|11
1626046450000|2021-07-11 23:34:10|134.88|133.38|134.84|133.34|134.88|133.38|134.84|133.34|10
1626046460000|2021-07-11 23:34:20|134.83|133.33|134.83|133.33|134.83|133.33|134.83|133.33|1
1626046470000|2021-07-11 23:34:30|134.85|133.35|134.87|133.37|134.88|133.38|134.84|133.34|6
1626046480000|2021-07-11 23:34:40|134.86|133.36|134.88|133.38|134.9|133.4|134.85|133.35|11
1626046490000|2021-07-11 23:34:50|134.87|133.37|134.89|133.39|134.89|133.39|134.87|133.37|7
1626046500000|2021-07-11 23:35:00|134.88|133.38|134.87|133.37|134.89|133.39|134.87|133.37|10
1626046510000|2021-07-11 23:35:10|134.86|133.36|134.85|133.35|134.86|133.36|134.84|133.34|6
1626046520000|2021-07-11 23:35:20|134.84|133.34|134.84|133.34|134.85|133.35|134.84|133.34|7
1626046530000|2021-07-11 23:35:30|134.85|133.35|134.82|133.32|134.85|133.35|134.82|133.32|6
1626046540000|2021-07-11 23:35:40|134.81|133.31|134.8|133.3|134.81|133.31|134.8|133.3|2
1626046550000|2021-07-11 23:35:50|134.81|133.31|134.81|133.31|134.81|133.31|134.81|133.31|1
1626046560000|2021-07-11 23:36:00|134.8|133.3|134.8|133.3|134.8|133.3|134.8|133.3|1
1626046580000|2021-07-11 23:36:20|134.81|133.31|134.81|133.31|134.81|133.31|134.8|133.3|7
1626046590000|2021-07-11 23:36:30|134.8|133.3|134.81|133.31|134.82|133.32|134.8|133.3|4
1626046600000|2021-07-11 23:36:40|134.8|133.3|134.82|133.32|134.82|133.32|134.8|133.3|7
1626046610000|2021-07-11 23:36:50|134.81|133.31|134.81|133.31|134.82|133.32|134.8|133.3|5
1626046620000|2021-07-11 23:37:00|134.82|133.32|134.85|133.35|134.85|133.35|134.81|133.31|9
1626046630000|2021-07-11 23:37:10|134.86|133.36|134.88|133.38|134.88|133.38|134.86|133.36|4
1626046640000|2021-07-11 23:37:20|134.86|133.36|134.87|133.37|134.88|133.38|134.86|133.36|9
1626046650000|2021-07-11 23:37:30|134.88|133.38|134.9|133.4|134.95|133.45|134.86|133.36|14
1626046660000|2021-07-11 23:37:40|134.89|133.39|134.87|133.37|134.9|133.4|134.87|133.37|15
1626046670000|2021-07-11 23:37:50|134.88|133.38|134.85|133.35|134.88|133.38|134.84|133.34|12
1626046680000|2021-07-11 23:38:00|134.84|133.34|134.81|133.31|134.84|133.34|134.81|133.31|8
1626046690000|2021-07-11 23:38:10|134.82|133.32|134.77|133.27|134.82|133.32|134.77|133.27|7
1626046700000|2021-07-11 23:38:20|134.78|133.28|134.79|133.29|134.79|133.29|134.77|133.27|9
1626046710000|2021-07-11 23:38:30|134.76|133.26|134.76|133.26|134.76|133.26|134.73|133.23|11
1626046720000|2021-07-11 23:38:40|134.75|133.25|134.74|133.24|134.76|133.26|134.74|133.24|11
1626046730000|2021-07-11 23:38:50|134.75|133.25|134.75|133.25|134.76|133.26|134.73|133.23|6
1626046740000|2021-07-11 23:39:00|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|10
1626046750000|2021-07-11 23:39:10|134.74|133.24|134.73|133.23|134.75|133.25|134.73|133.23|10
1626046760000|2021-07-11 23:39:20|134.74|133.24|134.67|133.17|134.74|133.24|134.67|133.17|8
1626046770000|2021-07-11 23:39:30|134.66|133.16|134.62|133.12|134.67|133.17|134.62|133.12|12
1626046780000|2021-07-11 23:39:40|134.61|133.11|134.65|133.15|134.65|133.15|134.6|133.1|15
1626046790000|2021-07-11 23:39:50|134.64|133.14|134.59|133.09|134.64|133.14|134.59|133.09|12
1626046800000|2021-07-11 23:40:00|134.6|133.1|134.56|133.06|134.6|133.1|134.55|133.05|9
1626046810000|2021-07-11 23:40:10|134.55|133.05|134.55|133.05|134.57|133.07|134.55|133.05|11
1626046820000|2021-07-11 23:40:20|134.56|133.06|134.67|133.17|134.67|133.17|134.55|133.05|14
1626046830000|2021-07-11 23:40:30|134.66|133.16|134.64|133.14|134.66|133.16|134.62|133.12|12
1626046840000|2021-07-11 23:40:40|134.65|133.15|134.64|133.14|134.65|133.15|134.63|133.13|4
1626046850000|2021-07-11 23:40:50|134.65|133.15|134.65|133.15|134.65|133.15|134.63|133.13|6
1626046860000|2021-07-11 23:41:00|134.66|133.16|134.71|133.21|134.72|133.22|134.66|133.16|12
1626046870000|2021-07-11 23:41:10|134.72|133.22|134.72|133.22|134.72|133.22|134.7|133.2|7
1626046880000|2021-07-11 23:41:20|134.71|133.21|134.7|133.2|134.72|133.22|134.7|133.2|6
1626046890000|2021-07-11 23:41:30|134.69|133.19|134.69|133.19|134.72|133.22|134.69|133.19|15
1626046900000|2021-07-11 23:41:40|134.7|133.2|134.69|133.19|134.7|133.2|134.68|133.18|8
1626046910000|2021-07-11 23:41:50|134.7|133.2|134.7|133.2|134.71|133.21|134.69|133.19|9
1626046920000|2021-07-11 23:42:00|134.71|133.21|134.71|133.21|134.71|133.21|134.71|133.21|1
1626046930000|2021-07-11 23:42:10|134.7|133.2|134.75|133.25|134.75|133.25|134.7|133.2|9
1626046940000|2021-07-11 23:42:20|134.74|133.24|134.76|133.26|134.77|133.27|134.74|133.24|12
1626046950000|2021-07-11 23:42:30|134.77|133.27|134.77|133.27|134.78|133.28|134.76|133.26|5
1626046960000|2021-07-11 23:42:40|134.76|133.26|134.75|133.25|134.78|133.28|134.75|133.25|11
1626046970000|2021-07-11 23:42:50|134.76|133.26|134.74|133.24|134.76|133.26|134.73|133.23|13
1626046980000|2021-07-11 23:43:00|134.73|133.23|134.71|133.21|134.74|133.24|134.7|133.2|8
1626046990000|2021-07-11 23:43:10|134.7|133.2|134.73|133.23|134.74|133.24|134.66|133.16|23
1626047000000|2021-07-11 23:43:20|134.72|133.22|134.71|133.21|134.73|133.23|134.7|133.2|6
1626047010000|2021-07-11 23:43:30|134.72|133.22|134.74|133.24|134.74|133.24|134.7|133.2|14
1626047020000|2021-07-11 23:43:40|134.73|133.23|134.78|133.28|134.78|133.28|134.72|133.22|8
1626047030000|2021-07-11 23:43:50|134.77|133.27|134.77|133.27|134.78|133.28|134.75|133.25|8
1626047040000|2021-07-11 23:44:00|134.78|133.28|134.84|133.34|134.85|133.35|134.75|133.25|14
1626047050000|2021-07-11 23:44:10|134.83|133.33|134.78|133.28|134.83|133.33|134.78|133.28|12
1626047060000|2021-07-11 23:44:20|134.79|133.29|134.81|133.31|134.82|133.32|134.78|133.28|7
1626047070000|2021-07-11 23:44:30|134.8|133.3|134.81|133.31|134.82|133.32|134.8|133.3|8
1626047080000|2021-07-11 23:44:40|134.82|133.32|134.78|133.28|134.82|133.32|134.78|133.28|5
1626047090000|2021-07-11 23:44:50|134.79|133.29|134.8|133.3|134.82|133.32|134.79|133.29|7
1626047100000|2021-07-11 23:45:00|134.79|133.29|134.78|133.28|134.8|133.3|134.78|133.28|9
1626047110000|2021-07-11 23:45:10|134.77|133.27|134.78|133.28|134.78|133.28|134.77|133.27|2
1626047120000|2021-07-11 23:45:20|134.77|133.27|134.75|133.25|134.78|133.28|134.74|133.24|9
1626047130000|2021-07-11 23:45:30|134.74|133.24|134.72|133.22|134.74|133.24|134.72|133.22|7
1626047140000|2021-07-11 23:45:40|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|7
1626047150000|2021-07-11 23:45:50|134.74|133.24|134.75|133.25|134.77|133.27|134.74|133.24|6
1626047160000|2021-07-11 23:46:00|134.76|133.26|134.79|133.29|134.79|133.29|134.76|133.26|13
1626047170000|2021-07-11 23:46:10|134.8|133.3|134.79|133.29|134.8|133.3|134.79|133.29|4
1626047190000|2021-07-11 23:46:30|134.78|133.28|134.79|133.29|134.79|133.29|134.78|133.28|2
1626047200000|2021-07-11 23:46:40|134.8|133.3|134.81|133.31|134.81|133.31|134.8|133.3|2
1626047210000|2021-07-11 23:46:50|134.8|133.3|134.8|133.3|134.8|133.3|134.8|133.3|1
1626047230000|2021-07-11 23:47:10|134.81|133.31|134.81|133.31|134.81|133.31|134.8|133.3|3
1626047240000|2021-07-11 23:47:20|134.8|133.3|134.81|133.31|134.81|133.31|134.8|133.3|8
1626047250000|2021-07-11 23:47:30|134.8|133.3|134.8|133.3|134.8|133.3|134.79|133.29|5
1626047260000|2021-07-11 23:47:40|134.79|133.29|134.8|133.3|134.8|133.3|134.79|133.29|6
1626047270000|2021-07-11 23:47:50|134.81|133.31|134.8|133.3|134.82|133.32|134.8|133.3|3
1626047280000|2021-07-11 23:48:00|134.81|133.31|134.81|133.31|134.81|133.31|134.8|133.3|5
1626047290000|2021-07-11 23:48:10|134.8|133.3|134.81|133.31|134.81|133.31|134.8|133.3|2
1626047300000|2021-07-11 23:48:20|134.8|133.3|134.8|133.3|134.8|133.3|134.79|133.29|3
1626047310000|2021-07-11 23:48:30|134.79|133.29|134.78|133.28|134.8|133.3|134.78|133.28|3
1626047320000|2021-07-11 23:48:40|134.79|133.29|134.8|133.3|134.8|133.3|134.79|133.29|4
1626047330000|2021-07-11 23:48:50|134.81|133.31|134.8|133.3|134.81|133.31|134.8|133.3|2
1626047340000|2021-07-11 23:49:00|134.81|133.31|134.81|133.31|134.81|133.31|134.81|133.31|1
1626047350000|2021-07-11 23:49:10|134.82|133.32|134.81|133.31|134.82|133.32|134.81|133.31|2
1626047360000|2021-07-11 23:49:20|134.82|133.32|134.89|133.39|134.89|133.39|134.81|133.31|7
1626047370000|2021-07-11 23:49:30|134.9|133.4|134.9|133.4|134.91|133.41|134.89|133.39|7
1626047380000|2021-07-11 23:49:40|134.89|133.39|134.91|133.41|134.91|133.41|134.89|133.39|3
1626047390000|2021-07-11 23:49:50|134.9|133.4|134.92|133.42|134.92|133.42|134.9|133.4|3
1626047400000|2021-07-11 23:50:00|134.91|133.41|134.9|133.4|134.91|133.41|134.89|133.39|12
1626047410000|2021-07-11 23:50:10|134.91|133.41|134.96|133.46|134.96|133.46|134.9|133.4|9
1626047420000|2021-07-11 23:50:20|134.97|133.47|134.94|133.44|134.97|133.47|134.94|133.44|6
1626047430000|2021-07-11 23:50:30|134.92|133.42|134.92|133.42|134.92|133.42|134.91|133.41|7
1626047440000|2021-07-11 23:50:40|134.91|133.41|134.92|133.42|134.92|133.42|134.9|133.4|4
1626047450000|2021-07-11 23:50:50|134.9|133.4|134.9|133.4|134.91|133.41|134.9|133.4|5
1626047460000|2021-07-11 23:51:00|134.89|133.39|134.86|133.36|134.89|133.39|134.86|133.36|4
1626047470000|2021-07-11 23:51:10|134.87|133.37|134.85|133.35|134.87|133.37|134.85|133.35|4
1626047480000|2021-07-11 23:51:20|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|5
1626047490000|2021-07-11 23:51:30|134.85|133.35|134.86|133.36|134.86|133.36|134.85|133.35|8
1626047500000|2021-07-11 23:51:40|134.85|133.35|134.87|133.37|134.87|133.37|134.85|133.35|9
1626047510000|2021-07-11 23:51:50|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|3
1626047520000|2021-07-11 23:52:00|134.85|133.35|134.86|133.36|134.87|133.37|134.85|133.35|6
1626047530000|2021-07-11 23:52:10|134.87|133.37|134.93|133.43|134.93|133.43|134.86|133.36|11
1626047540000|2021-07-11 23:52:20|134.92|133.42|134.93|133.43|134.94|133.44|134.92|133.42|6
1626047550000|2021-07-11 23:52:30|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|7
1626047560000|2021-07-11 23:52:40|134.93|133.43|134.91|133.41|134.93|133.43|134.91|133.41|3
1626047570000|2021-07-11 23:52:50|134.9|133.4|134.9|133.4|134.92|133.42|134.9|133.4|11
1626047580000|2021-07-11 23:53:00|134.89|133.39|134.88|133.38|134.9|133.4|134.88|133.38|4
1626047590000|2021-07-11 23:53:10|134.89|133.39|134.93|133.43|134.93|133.43|134.88|133.38|13
1626047600000|2021-07-11 23:53:20|134.92|133.42|134.92|133.42|134.92|133.42|134.91|133.41|3
1626047610000|2021-07-11 23:53:30|134.91|133.41|134.91|133.41|134.91|133.41|134.9|133.4|3
1626047620000|2021-07-11 23:53:40|134.92|133.42|134.92|133.42|134.94|133.44|134.92|133.42|9
1626047630000|2021-07-11 23:53:50|134.93|133.43|134.94|133.44|134.95|133.45|134.93|133.43|8
1626047640000|2021-07-11 23:54:00|134.95|133.45|134.93|133.43|134.95|133.45|134.93|133.43|8
1626047650000|2021-07-11 23:54:10|134.94|133.44|134.97|133.47|134.97|133.47|134.93|133.43|6
1626047660000|2021-07-11 23:54:20|134.96|133.46|134.99|133.49|134.99|133.49|134.96|133.46|6
1626047670000|2021-07-11 23:54:30|135|133.5|135|133.5|135.03|133.53|134.99|133.49|8
1626047680000|2021-07-11 23:54:40|135.02|133.52|135|133.5|135.03|133.53|135|133.5|11
1626047690000|2021-07-11 23:54:50|135.01|133.51|134.97|133.47|135.02|133.52|134.96|133.46|9
1626047700000|2021-07-11 23:55:00|134.98|133.48|134.96|133.46|134.98|133.48|134.96|133.46|5
1626047710000|2021-07-11 23:55:10|134.97|133.47|134.9|133.4|134.97|133.47|134.9|133.4|8
1626047720000|2021-07-11 23:55:20|134.91|133.41|134.86|133.36|134.91|133.41|134.86|133.36|7
1626047730000|2021-07-11 23:55:30|134.87|133.37|134.85|133.35|134.88|133.38|134.85|133.35|4
1626047740000|2021-07-11 23:55:40|134.86|133.36|134.81|133.31|134.86|133.36|134.81|133.31|11
1626047750000|2021-07-11 23:55:50|134.8|133.3|134.75|133.25|134.8|133.3|134.74|133.24|9
1626047760000|2021-07-11 23:56:00|134.77|133.27|134.77|133.27|134.79|133.29|134.75|133.25|16
1626047770000|2021-07-11 23:56:10|134.79|133.29|134.77|133.27|134.79|133.29|134.77|133.27|3
1626047780000|2021-07-11 23:56:20|134.78|133.28|134.77|133.27|134.79|133.29|134.77|133.27|10
1626047790000|2021-07-11 23:56:30|134.78|133.28|134.79|133.29|134.79|133.29|134.76|133.26|8
1626047800000|2021-07-11 23:56:40|134.81|133.31|134.84|133.34|134.85|133.35|134.79|133.29|11
1626047810000|2021-07-11 23:56:50|134.83|133.33|134.83|133.33|134.83|133.33|134.82|133.32|7
1626047820000|2021-07-11 23:57:00|134.82|133.32|134.83|133.33|134.83|133.33|134.82|133.32|2
1626047830000|2021-07-11 23:57:10|134.84|133.34|134.91|133.41|134.91|133.41|134.84|133.34|8
1626047840000|2021-07-11 23:57:20|134.92|133.42|134.88|133.38|134.92|133.42|134.86|133.36|11
1626047850000|2021-07-11 23:57:30|134.87|133.37|134.88|133.38|134.88|133.38|134.87|133.37|6
1626047860000|2021-07-11 23:57:40|134.87|133.37|134.86|133.36|134.89|133.39|134.85|133.35|9
1626047870000|2021-07-11 23:57:50|134.85|133.35|134.87|133.37|134.87|133.37|134.85|133.35|5
1626047880000|2021-07-11 23:58:00|134.86|133.36|134.86|133.36|134.88|133.38|134.86|133.36|6
1626047890000|2021-07-11 23:58:10|134.87|133.37|134.88|133.38|134.9|133.4|134.87|133.37|12
1626047900000|2021-07-11 23:58:20|134.87|133.37|134.87|133.37|134.89|133.39|134.87|133.37|6
1626047910000|2021-07-11 23:58:30|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|6
1626047920000|2021-07-11 23:58:40|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|2
1626047930000|2021-07-11 23:58:50|134.89|133.39|134.9|133.4|134.91|133.41|134.88|133.38|7
1626047940000|2021-07-11 23:59:00|134.88|133.38|134.91|133.41|134.92|133.42|134.88|133.38|10
1626047950000|2021-07-11 23:59:10|134.9|133.4|134.88|133.38|134.91|133.41|134.88|133.38|13
1626047960000|2021-07-11 23:59:20|134.87|133.37|134.88|133.38|134.89|133.39|134.86|133.36|7
1626047970000|2021-07-11 23:59:30|134.89|133.39|134.9|133.4|134.91|133.41|134.88|133.38|16
1626047980000|2021-07-11 23:59:40|134.91|133.41|134.95|133.45|134.95|133.45|134.91|133.41|12
1626047990000|2021-07-11 23:59:50|134.97|133.47|135.01|133.51|135.01|133.51|134.95|133.45|13
1626048000000|2021-07-12 00:00:00|134.99|133.49|134.99|133.49|135.05|133.55|134.99|133.49|16
1626048010000|2021-07-12 00:00:10|135.01|133.51|135.01|133.51|135.03|133.53|135|133.5|17
1626048020000|2021-07-12 00:00:20|135.02|133.52|134.96|133.46|135.02|133.52|134.96|133.46|16
1626048030000|2021-07-12 00:00:30|134.97|133.47|134.97|133.47|134.97|133.47|134.95|133.45|11
1626048040000|2021-07-12 00:00:40|134.98|133.48|134.98|133.48|134.98|133.48|134.98|133.48|1
1626048050000|2021-07-12 00:00:50|134.97|133.47|134.91|133.41|134.97|133.47|134.91|133.41|10
1626048060000|2021-07-12 00:01:00|134.9|133.4|134.89|133.39|134.91|133.41|134.89|133.39|3
1626048070000|2021-07-12 00:01:10|134.9|133.4|134.93|133.43|134.94|133.44|134.89|133.39|9
1626048080000|2021-07-12 00:01:20|134.94|133.44|134.95|133.45|134.95|133.45|134.93|133.43|6
1626048090000|2021-07-12 00:01:30|134.93|133.43|134.85|133.35|134.93|133.43|134.85|133.35|17
1626048100000|2021-07-12 00:01:40|134.82|133.32|134.82|133.32|134.86|133.36|134.81|133.31|14
1626048110000|2021-07-12 00:01:50|134.83|133.33|134.83|133.33|134.84|133.34|134.82|133.32|9
1626048120000|2021-07-12 00:02:00|134.84|133.34|134.79|133.29|134.84|133.34|134.78|133.28|16
1626048130000|2021-07-12 00:02:10|134.78|133.28|134.78|133.28|134.79|133.29|134.78|133.28|3
1626048140000|2021-07-12 00:02:20|134.79|133.29|134.84|133.34|134.9|133.4|134.79|133.29|16
1626048150000|2021-07-12 00:02:30|134.83|133.33|134.82|133.32|134.83|133.33|134.81|133.31|11
1626048160000|2021-07-12 00:02:40|134.83|133.33|134.87|133.37|134.87|133.37|134.8|133.3|15
1626048170000|2021-07-12 00:02:50|134.88|133.38|134.82|133.32|134.88|133.38|134.82|133.32|14
1626048180000|2021-07-12 00:03:00|134.83|133.33|134.84|133.34|134.85|133.35|134.83|133.33|5
1626048190000|2021-07-12 00:03:10|134.85|133.35|134.82|133.32|134.85|133.35|134.81|133.31|7
1626048200000|2021-07-12 00:03:20|134.81|133.31|134.88|133.38|134.88|133.38|134.81|133.31|11
1626048210000|2021-07-12 00:03:30|134.89|133.39|134.92|133.42|134.94|133.44|134.87|133.37|18
1626048220000|2021-07-12 00:03:40|134.93|133.43|135|133.5|135|133.5|134.93|133.43|10
1626048230000|2021-07-12 00:03:50|134.98|133.48|135.06|133.56|135.07|133.57|134.97|133.47|16
1626048240000|2021-07-12 00:04:00|135.07|133.57|135.06|133.56|135.07|133.57|135.01|133.51|21
1626048250000|2021-07-12 00:04:10|135.07|133.57|135.08|133.58|135.1|133.6|135.06|133.56|8
1626048260000|2021-07-12 00:04:20|135.09|133.59|135.07|133.57|135.09|133.59|135.06|133.56|13
1626048270000|2021-07-12 00:04:30|135.09|133.59|135.08|133.58|135.16|133.66|135.08|133.58|11
1626048280000|2021-07-12 00:04:40|135.09|133.59|135.09|133.59|135.14|133.64|135.09|133.59|16
1626048290000|2021-07-12 00:04:50|135.1|133.6|135.08|133.58|135.11|133.61|135.08|133.58|12
1626048300000|2021-07-12 00:05:00|135.09|133.59|135.13|133.63|135.13|133.63|135.08|133.58|11
1626048310000|2021-07-12 00:05:10|135.12|133.62|135.06|133.56|135.12|133.62|135.05|133.55|10
1626048320000|2021-07-12 00:05:20|135.07|133.57|134.97|133.47|135.07|133.57|134.97|133.47|14
1626048330000|2021-07-12 00:05:30|134.98|133.48|134.97|133.47|134.99|133.49|134.95|133.45|15
1626048340000|2021-07-12 00:05:40|134.96|133.46|134.93|133.43|134.97|133.47|134.92|133.42|7
1626048350000|2021-07-12 00:05:50|134.94|133.44|134.89|133.39|134.94|133.44|134.89|133.39|12
1626048360000|2021-07-12 00:06:00|134.9|133.4|134.82|133.32|134.9|133.4|134.81|133.31|9
1626048370000|2021-07-12 00:06:10|134.81|133.31|134.8|133.3|134.81|133.31|134.78|133.28|15
1626048380000|2021-07-12 00:06:20|134.82|133.32|134.78|133.28|134.83|133.33|134.77|133.27|10
1626048390000|2021-07-12 00:06:30|134.77|133.27|134.78|133.28|134.79|133.29|134.76|133.26|8
1626048400000|2021-07-12 00:06:40|134.77|133.27|134.77|133.27|134.78|133.28|134.77|133.27|3
1626048410000|2021-07-12 00:06:50|134.76|133.26|134.77|133.27|134.77|133.27|134.76|133.26|4
1626048420000|2021-07-12 00:07:00|134.76|133.26|134.65|133.15|134.76|133.26|134.64|133.14|10
1626048430000|2021-07-12 00:07:10|134.64|133.14|134.59|133.09|134.64|133.14|134.59|133.09|9
1626048440000|2021-07-12 00:07:20|134.6|133.1|134.66|133.16|134.66|133.16|134.6|133.1|7
1626048450000|2021-07-12 00:07:30|134.67|133.17|134.69|133.19|134.72|133.22|134.67|133.17|15
1626048460000|2021-07-12 00:07:40|134.71|133.21|134.72|133.22|134.72|133.22|134.68|133.18|11
1626048470000|2021-07-12 00:07:50|134.71|133.21|134.7|133.2|134.73|133.23|134.69|133.19|12
1626048480000|2021-07-12 00:08:00|134.71|133.21|134.75|133.25|134.75|133.25|134.71|133.21|9
1626048490000|2021-07-12 00:08:10|134.76|133.26|134.75|133.25|134.76|133.26|134.75|133.25|2
1626048500000|2021-07-12 00:08:20|134.76|133.26|134.72|133.22|134.76|133.26|134.72|133.22|10
1626048510000|2021-07-12 00:08:30|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|5
1626048520000|2021-07-12 00:08:40|134.72|133.22|134.67|133.17|134.73|133.23|134.66|133.16|14
1626048530000|2021-07-12 00:08:50|134.66|133.16|134.64|133.14|134.66|133.16|134.63|133.13|9
1626048540000|2021-07-12 00:09:00|134.66|133.16|134.69|133.19|134.71|133.21|134.65|133.15|11
1626048550000|2021-07-12 00:09:10|134.7|133.2|134.69|133.19|134.72|133.22|134.69|133.19|9
1626048560000|2021-07-12 00:09:20|134.68|133.18|134.84|133.34|134.89|133.39|134.68|133.18|9
1626048570000|2021-07-12 00:09:30|134.81|133.31|134.79|133.29|134.81|133.31|134.78|133.28|11
1626048580000|2021-07-12 00:09:40|134.77|133.27|134.78|133.28|134.8|133.3|134.75|133.25|9
1626048590000|2021-07-12 00:09:50|134.8|133.3|134.86|133.36|134.86|133.36|134.79|133.29|11
1626048600000|2021-07-12 00:10:00|134.85|133.35|134.83|133.33|134.98|133.48|134.81|133.31|16
1626048610000|2021-07-12 00:10:10|134.81|133.31|134.77|133.27|134.83|133.33|134.77|133.27|12
1626048620000|2021-07-12 00:10:20|134.78|133.28|134.67|133.17|134.79|133.29|134.67|133.17|20
1626048630000|2021-07-12 00:10:30|134.66|133.16|134.6|133.1|134.66|133.16|134.6|133.1|7
1626048640000|2021-07-12 00:10:40|134.61|133.11|134.57|133.07|134.61|133.11|134.54|133.04|16
1626048650000|2021-07-12 00:10:50|134.59|133.09|134.55|133.05|134.6|133.1|134.53|133.03|15
1626048660000|2021-07-12 00:11:00|134.54|133.04|134.55|133.05|134.63|133.13|134.54|133.04|25
1626048670000|2021-07-12 00:11:10|134.54|133.04|134.55|133.05|134.55|133.05|134.51|133.01|18
1626048680000|2021-07-12 00:11:20|134.56|133.06|134.55|133.05|134.56|133.06|134.52|133.02|12
1626048690000|2021-07-12 00:11:30|134.54|133.04|134.55|133.05|134.58|133.08|134.54|133.04|15
1626048700000|2021-07-12 00:11:40|134.56|133.06|134.66|133.16|134.66|133.16|134.54|133.04|23
1626048710000|2021-07-12 00:11:50|134.65|133.15|134.55|133.05|134.67|133.17|134.53|133.03|17
1626048720000|2021-07-12 00:12:00|134.56|133.06|134.56|133.06|134.61|133.11|134.55|133.05|15
1626048730000|2021-07-12 00:12:10|134.57|133.07|134.53|133.03|134.57|133.07|134.52|133.02|14
1626048740000|2021-07-12 00:12:20|134.52|133.02|134.47|132.97|134.54|133.04|134.46|132.96|10
1626048750000|2021-07-12 00:12:30|134.48|132.98|134.43|132.93|134.48|132.98|134.43|132.93|8
1626048760000|2021-07-12 00:12:40|134.44|132.94|134.49|132.99|134.5|133|134.42|132.92|16
1626048770000|2021-07-12 00:12:50|134.51|133.01|134.45|132.95|134.54|133.04|134.45|132.95|14
1626048780000|2021-07-12 00:13:00|134.46|132.96|134.45|132.95|134.48|132.98|134.41|132.91|16
1626048790000|2021-07-12 00:13:10|134.44|132.94|134.42|132.92|134.44|132.94|134.41|132.91|11
1626048800000|2021-07-12 00:13:20|134.43|132.93|134.51|133.01|134.52|133.02|134.42|132.92|12
1626048810000|2021-07-12 00:13:30|134.52|133.02|134.47|132.97|134.52|133.02|134.47|132.97|11
1626048820000|2021-07-12 00:13:40|134.46|132.96|134.44|132.94|134.47|132.97|134.44|132.94|5
1626048830000|2021-07-12 00:13:50|134.45|132.95|134.47|132.97|134.47|132.97|134.45|132.95|5
1626048840000|2021-07-12 00:14:00|134.48|132.98|134.56|133.06|134.56|133.06|134.48|132.98|17
1626048850000|2021-07-12 00:14:10|134.55|133.05|134.57|133.07|134.57|133.07|134.54|133.04|12
1626048860000|2021-07-12 00:14:20|134.58|133.08|134.54|133.04|134.59|133.09|134.53|133.03|12
1626048870000|2021-07-12 00:14:30|134.55|133.05|134.58|133.08|134.58|133.08|134.55|133.05|6
1626048880000|2021-07-12 00:14:40|134.59|133.09|134.57|133.07|134.6|133.1|134.56|133.06|11
1626048890000|2021-07-12 00:14:50|134.56|133.06|134.57|133.07|134.58|133.08|134.55|133.05|6
1626048900000|2021-07-12 00:15:00|134.56|133.06|134.55|133.05|134.58|133.08|134.55|133.05|12
1626048910000|2021-07-12 00:15:10|134.53|133.03|134.45|132.95|134.53|133.03|134.45|132.95|7
1626048920000|2021-07-12 00:15:20|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1626048930000|2021-07-12 00:15:30|134.46|132.96|134.55|133.05|134.55|133.05|134.46|132.96|9
1626048940000|2021-07-12 00:15:40|134.54|133.04|134.58|133.08|134.58|133.08|134.53|133.03|8
1626048950000|2021-07-12 00:15:50|134.59|133.09|134.64|133.14|134.64|133.14|134.59|133.09|4
1626048960000|2021-07-12 00:16:00|134.65|133.15|134.7|133.2|134.7|133.2|134.65|133.15|10
1626048970000|2021-07-12 00:16:10|134.69|133.19|134.72|133.22|134.72|133.22|134.69|133.19|10
1626048980000|2021-07-12 00:16:20|134.7|133.2|134.71|133.21|134.71|133.21|134.7|133.2|2
1626048990000|2021-07-12 00:16:30|134.7|133.2|134.71|133.21|134.71|133.21|134.7|133.2|6
1626049000000|2021-07-12 00:16:40|134.72|133.22|134.87|133.37|134.87|133.37|134.72|133.22|8
1626049010000|2021-07-12 00:16:50|134.88|133.38|134.86|133.36|134.88|133.38|134.84|133.34|12
1626049020000|2021-07-12 00:17:00|134.85|133.35|134.82|133.32|134.9|133.4|134.82|133.32|10
1626049030000|2021-07-12 00:17:10|134.83|133.33|134.82|133.32|134.83|133.33|134.82|133.32|8
1626049040000|2021-07-12 00:17:20|134.83|133.33|134.8|133.3|134.83|133.33|134.8|133.3|6
1626049050000|2021-07-12 00:17:30|134.81|133.31|134.76|133.26|134.81|133.31|134.75|133.25|11
1626049060000|2021-07-12 00:17:40|134.75|133.25|134.76|133.26|134.76|133.26|134.74|133.24|13
1626049070000|2021-07-12 00:17:50|134.78|133.28|134.83|133.33|134.83|133.33|134.78|133.28|8
1626049080000|2021-07-12 00:18:00|134.82|133.32|134.89|133.39|134.89|133.39|134.81|133.31|11
1626049090000|2021-07-12 00:18:10|134.88|133.38|134.85|133.35|134.88|133.38|134.85|133.35|6
1626049100000|2021-07-12 00:18:20|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|3
1626049110000|2021-07-12 00:18:30|134.85|133.35|134.77|133.27|134.86|133.36|134.76|133.26|13
1626049120000|2021-07-12 00:18:40|134.76|133.26|134.77|133.27|134.77|133.27|134.76|133.26|2
1626049130000|2021-07-12 00:18:50|134.76|133.26|134.76|133.26|134.78|133.28|134.75|133.25|6
1626049140000|2021-07-12 00:19:00|134.75|133.25|134.77|133.27|134.77|133.27|134.74|133.24|6
1626049150000|2021-07-12 00:19:10|134.76|133.26|134.77|133.27|134.78|133.28|134.76|133.26|8
1626049160000|2021-07-12 00:19:20|134.8|133.3|134.8|133.3|134.81|133.31|134.8|133.3|7
1626049170000|2021-07-12 00:19:30|134.81|133.31|134.78|133.28|134.81|133.31|134.77|133.27|5
1626049180000|2021-07-12 00:19:40|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|10
1626049190000|2021-07-12 00:19:50|134.78|133.28|134.78|133.28|134.8|133.3|134.77|133.27|6
1626049200000|2021-07-12 00:20:00|134.79|133.29|134.78|133.28|134.81|133.31|134.77|133.27|11
1626049210000|2021-07-12 00:20:10|134.77|133.27|134.77|133.27|134.78|133.28|134.77|133.27|3
1626049230000|2021-07-12 00:20:30|134.78|133.28|134.78|133.28|134.78|133.28|134.78|133.28|1
1626049240000|2021-07-12 00:20:40|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|5
1626049250000|2021-07-12 00:20:50|134.78|133.28|134.83|133.33|134.83|133.33|134.78|133.28|9
1626049260000|2021-07-12 00:21:00|134.81|133.31|134.73|133.23|134.82|133.32|134.72|133.22|13
1626049270000|2021-07-12 00:21:10|134.72|133.22|134.72|133.22|134.73|133.23|134.71|133.21|7
1626049280000|2021-07-12 00:21:20|134.71|133.21|134.67|133.17|134.72|133.22|134.67|133.17|8
1626049290000|2021-07-12 00:21:30|134.66|133.16|134.59|133.09|134.66|133.16|134.58|133.08|7
1626049300000|2021-07-12 00:21:40|134.58|133.08|134.61|133.11|134.61|133.11|134.58|133.08|8
1626049310000|2021-07-12 00:21:50|134.62|133.12|134.69|133.19|134.69|133.19|134.61|133.11|8
1626049320000|2021-07-12 00:22:00|134.68|133.18|134.59|133.09|134.68|133.18|134.59|133.09|7
1626049330000|2021-07-12 00:22:10|134.58|133.08|134.6|133.1|134.61|133.11|134.57|133.07|13
1626049340000|2021-07-12 00:22:20|134.59|133.09|134.66|133.16|134.68|133.18|134.56|133.06|19
1626049350000|2021-07-12 00:22:30|134.67|133.17|134.71|133.21|134.71|133.21|134.67|133.17|8
1626049360000|2021-07-12 00:22:40|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|2
1626049370000|2021-07-12 00:22:50|134.74|133.24|134.78|133.28|134.83|133.33|134.73|133.23|15
1626049380000|2021-07-12 00:23:00|134.77|133.27|134.74|133.24|134.78|133.28|134.74|133.24|17
1626049390000|2021-07-12 00:23:10|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|6
1626049400000|2021-07-12 00:23:20|134.75|133.25|134.82|133.32|134.83|133.33|134.74|133.24|9
1626049410000|2021-07-12 00:23:30|134.83|133.33|134.87|133.37|134.89|133.39|134.83|133.33|8
1626049420000|2021-07-12 00:23:40|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|4
1626049430000|2021-07-12 00:23:50|134.85|133.35|134.86|133.36|134.86|133.36|134.81|133.31|11
1626049440000|2021-07-12 00:24:00|134.87|133.37|134.85|133.35|134.87|133.37|134.84|133.34|11
1626049450000|2021-07-12 00:24:10|134.84|133.34|134.8|133.3|134.84|133.34|134.8|133.3|7
1626049460000|2021-07-12 00:24:20|134.81|133.31|134.83|133.33|134.84|133.34|134.81|133.31|7
1626049470000|2021-07-12 00:24:30|134.84|133.34|134.92|133.42|134.92|133.42|134.84|133.34|11
1626049480000|2021-07-12 00:24:40|134.91|133.41|134.98|133.48|134.98|133.48|134.91|133.41|15
1626049490000|2021-07-12 00:24:50|134.97|133.47|134.97|133.47|134.98|133.48|134.97|133.47|11
1626049500000|2021-07-12 00:25:00|134.96|133.46|134.97|133.47|134.97|133.47|134.94|133.44|16
1626049520000|2021-07-12 00:25:20|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|2
1626049530000|2021-07-12 00:25:30|134.98|133.48|135.05|133.55|135.06|133.56|134.98|133.48|7
1626049540000|2021-07-12 00:25:40|135.06|133.56|135.05|133.55|135.07|133.57|135.05|133.55|6
1626049550000|2021-07-12 00:25:50|135.06|133.56|135.03|133.53|135.06|133.56|135.03|133.53|4
1626049560000|2021-07-12 00:26:00|135.02|133.52|134.98|133.48|135.02|133.52|134.97|133.47|9
1626049570000|2021-07-12 00:26:10|134.99|133.49|135.03|133.53|135.04|133.54|134.99|133.49|7
1626049590000|2021-07-12 00:26:30|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|4
1626049600000|2021-07-12 00:26:40|135.06|133.56|135.1|133.6|135.12|133.62|135.06|133.56|12
1626049610000|2021-07-12 00:26:50|135.11|133.61|135.11|133.61|135.12|133.62|135.1|133.6|9
1626049620000|2021-07-12 00:27:00|135.1|133.6|135.03|133.53|135.1|133.6|135.02|133.52|11
1626049630000|2021-07-12 00:27:10|135.01|133.51|134.99|133.49|135.03|133.53|134.99|133.49|8
1626049650000|2021-07-12 00:27:30|135|133.5|135.03|133.53|135.03|133.53|135|133.5|8
1626049660000|2021-07-12 00:27:40|135.02|133.52|135.03|133.53|135.03|133.53|135.02|133.52|2
1626049670000|2021-07-12 00:27:50|135.04|133.54|135.04|133.54|135.04|133.54|135.04|133.54|1
1626049680000|2021-07-12 00:28:00|135.03|133.53|135.03|133.53|135.04|133.54|135.02|133.52|5
1626049690000|2021-07-12 00:28:10|135.04|133.54|135.07|133.57|135.08|133.58|135.03|133.53|8
1626049700000|2021-07-12 00:28:20|135.06|133.56|135.05|133.55|135.06|133.56|135.02|133.52|12
1626049710000|2021-07-12 00:28:30|135.06|133.56|135.06|133.56|135.07|133.57|135.05|133.55|7
1626049720000|2021-07-12 00:28:40|135.07|133.57|135.07|133.57|135.07|133.57|135.07|133.57|1
1626049730000|2021-07-12 00:28:50|135.06|133.56|135.08|133.58|135.08|133.58|135.06|133.56|5
1626049740000|2021-07-12 00:29:00|135.07|133.57|135.08|133.58|135.08|133.58|135.07|133.57|4
1626049750000|2021-07-12 00:29:10|135.07|133.57|135.03|133.53|135.08|133.58|135.03|133.53|6
1626049760000|2021-07-12 00:29:20|135.04|133.54|135.04|133.54|135.05|133.55|135.04|133.54|3
1626049770000|2021-07-12 00:29:30|135.03|133.53|135.03|133.53|135.04|133.54|135.03|133.53|3
1626049780000|2021-07-12 00:29:40|135.04|133.54|135.06|133.56|135.06|133.56|135.04|133.54|5
1626049790000|2021-07-12 00:29:50|135.07|133.57|135.08|133.58|135.08|133.58|135.06|133.56|6
1626049800000|2021-07-12 00:30:00|135.07|133.57|135.2|133.7|135.2|133.7|135.07|133.57|14
1626049810000|2021-07-12 00:30:10|135.21|133.71|135.28|133.78|135.29|133.79|135.21|133.71|9
1626049820000|2021-07-12 00:30:20|135.29|133.79|135.2|133.7|135.3|133.8|135.2|133.7|11
1626049830000|2021-07-12 00:30:30|135.21|133.71|135.14|133.64|135.21|133.71|135.14|133.64|12
1626049840000|2021-07-12 00:30:40|135.13|133.63|135.18|133.68|135.18|133.68|135.13|133.63|12
1626049850000|2021-07-12 00:30:50|135.19|133.69|135.18|133.68|135.19|133.69|135.17|133.67|4
1626049860000|2021-07-12 00:31:00|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|6
1626049870000|2021-07-12 00:31:10|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|2
1626049890000|2021-07-12 00:31:30|135.21|133.71|135.27|133.77|135.28|133.78|135.2|133.7|9
1626049900000|2021-07-12 00:31:40|135.28|133.78|135.31|133.81|135.33|133.83|135.27|133.77|11
1626049910000|2021-07-12 00:31:50|135.32|133.82|135.34|133.84|135.34|133.84|135.31|133.81|6
1626049920000|2021-07-12 00:32:00|135.35|133.85|135.46|133.96|135.46|133.96|135.35|133.85|13
1626049930000|2021-07-12 00:32:10|135.44|133.94|135.43|133.93|135.49|133.99|135.42|133.92|15
1626049940000|2021-07-12 00:32:20|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|2
1626049950000|2021-07-12 00:32:30|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|4
1626049960000|2021-07-12 00:32:40|135.44|133.94|135.44|133.94|135.45|133.95|135.43|133.93|10
1626049970000|2021-07-12 00:32:50|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1626049980000|2021-07-12 00:33:00|135.44|133.94|135.44|133.94|135.45|133.95|135.44|133.94|5
1626049990000|2021-07-12 00:33:10|135.46|133.96|135.48|133.98|135.49|133.99|135.46|133.96|5
1626050000000|2021-07-12 00:33:20|135.49|133.99|135.5|134|135.5|134|135.49|133.99|2
1626050010000|2021-07-12 00:33:30|135.51|134.01|135.52|134.02|135.52|134.02|135.5|134|4
1626050020000|2021-07-12 00:33:40|135.53|134.03|135.7|134.2|135.7|134.2|135.53|134.03|15
1626050030000|2021-07-12 00:33:50|135.71|134.21|135.75|134.25|135.76|134.26|135.71|134.21|13
1626050040000|2021-07-12 00:34:00|135.74|134.24|135.71|134.21|135.75|134.25|135.71|134.21|16
1626050050000|2021-07-12 00:34:10|135.7|134.2|135.68|134.18|135.71|134.21|135.68|134.18|5
1626050060000|2021-07-12 00:34:20|135.69|134.19|135.71|134.21|135.71|134.21|135.69|134.19|7
1626050070000|2021-07-12 00:34:30|135.7|134.2|135.69|134.19|135.71|134.21|135.69|134.19|6
1626050080000|2021-07-12 00:34:40|135.7|134.2|135.71|134.21|135.71|134.21|135.69|134.19|6
1626050090000|2021-07-12 00:34:50|135.7|134.2|135.7|134.2|135.71|134.21|135.69|134.19|7
1626050100000|2021-07-12 00:35:00|135.69|134.19|135.66|134.16|135.69|134.19|135.65|134.15|13
1626050110000|2021-07-12 00:35:10|135.67|134.17|135.66|134.16|135.67|134.17|135.65|134.15|10
1626050120000|2021-07-12 00:35:20|135.67|134.17|135.68|134.18|135.68|134.18|135.67|134.17|4
1626050130000|2021-07-12 00:35:30|135.67|134.17|135.69|134.19|135.69|134.19|135.66|134.16|9
1626050140000|2021-07-12 00:35:40|135.7|134.2|135.7|134.2|135.71|134.21|135.7|134.2|3
1626050150000|2021-07-12 00:35:50|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1626050160000|2021-07-12 00:36:00|135.71|134.21|135.7|134.2|135.71|134.21|135.7|134.2|2
1626050170000|2021-07-12 00:36:10|135.72|134.22|135.78|134.28|135.79|134.29|135.72|134.22|11
1626050180000|2021-07-12 00:36:20|135.79|134.29|135.8|134.3|135.83|134.33|135.79|134.29|14
1626050190000|2021-07-12 00:36:30|135.82|134.32|135.81|134.31|135.84|134.34|135.8|134.3|12
1626050200000|2021-07-12 00:36:40|135.8|134.3|135.83|134.33|135.84|134.34|135.8|134.3|8
1626050210000|2021-07-12 00:36:50|135.82|134.32|135.84|134.34|135.84|134.34|135.82|134.32|3
1626050220000|2021-07-12 00:37:00|135.83|134.33|135.84|134.34|135.84|134.34|135.83|134.33|4
1626050230000|2021-07-12 00:37:10|135.83|134.33|135.82|134.32|135.84|134.34|135.82|134.32|6
1626050240000|2021-07-12 00:37:20|135.83|134.33|135.83|134.33|135.83|134.33|135.82|134.32|3
1626050250000|2021-07-12 00:37:30|135.82|134.32|135.82|134.32|135.83|134.33|135.82|134.32|5
1626050260000|2021-07-12 00:37:40|135.83|134.33|135.83|134.33|135.83|134.33|135.82|134.32|3
1626050270000|2021-07-12 00:37:50|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|4
1626050280000|2021-07-12 00:38:00|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|8
1626050290000|2021-07-12 00:38:10|135.82|134.32|135.74|134.24|135.82|134.32|135.74|134.24|8
1626050300000|2021-07-12 00:38:20|135.73|134.23|135.74|134.24|135.75|134.25|135.73|134.23|8
1626050310000|2021-07-12 00:38:30|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|4
1626050320000|2021-07-12 00:38:40|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|2
1626050330000|2021-07-12 00:38:50|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|4
1626050340000|2021-07-12 00:39:00|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|2
1626050350000|2021-07-12 00:39:10|135.75|134.25|135.74|134.24|135.75|134.25|135.74|134.24|6
1626050360000|2021-07-12 00:39:20|135.73|134.23|135.71|134.21|135.73|134.23|135.71|134.21|5
1626050370000|2021-07-12 00:39:30|135.7|134.2|135.7|134.2|135.71|134.21|135.7|134.2|3
1626050390000|2021-07-12 00:39:50|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|4
1626050400000|2021-07-12 00:40:00|135.71|134.21|135.71|134.21|135.71|134.21|135.7|134.2|9
1626050410000|2021-07-12 00:40:10|135.7|134.2|135.67|134.17|135.71|134.21|135.67|134.17|8
1626050420000|2021-07-12 00:40:20|135.68|134.18|135.67|134.17|135.68|134.18|135.66|134.16|10
1626050430000|2021-07-12 00:40:30|135.68|134.18|135.69|134.19|135.69|134.19|135.68|134.18|4
1626050440000|2021-07-12 00:40:40|135.7|134.2|135.7|134.2|135.7|134.2|135.69|134.19|7
1626050450000|2021-07-12 00:40:50|135.69|134.19|135.68|134.18|135.7|134.2|135.68|134.18|4
1626050460000|2021-07-12 00:41:00|135.69|134.19|135.7|134.2|135.7|134.2|135.69|134.19|2
1626050470000|2021-07-12 00:41:10|135.69|134.19|135.69|134.19|135.69|134.19|135.68|134.18|3
1626050480000|2021-07-12 00:41:20|135.68|134.18|135.68|134.18|135.69|134.19|135.68|134.18|3
1626050490000|2021-07-12 00:41:30|135.69|134.19|135.7|134.2|135.71|134.21|135.69|134.19|6
1626050500000|2021-07-12 00:41:40|135.69|134.19|135.69|134.19|135.69|134.19|135.68|134.18|3
1626050510000|2021-07-12 00:41:50|135.68|134.18|135.6|134.1|135.68|134.18|135.6|134.1|10
1626050520000|2021-07-12 00:42:00|135.59|134.09|135.57|134.07|135.59|134.09|135.57|134.07|6
1626050530000|2021-07-12 00:42:10|135.56|134.06|135.56|134.06|135.57|134.07|135.56|134.06|3
1626050540000|2021-07-12 00:42:20|135.57|134.07|135.57|134.07|135.57|134.07|135.57|134.07|1
1626050550000|2021-07-12 00:42:30|135.58|134.08|135.66|134.16|135.66|134.16|135.58|134.08|10
1626050560000|2021-07-12 00:42:40|135.65|134.15|135.62|134.12|135.66|134.16|135.61|134.11|12
1626050580000|2021-07-12 00:43:00|135.61|134.11|135.6|134.1|135.61|134.11|135.6|134.1|2
1626050590000|2021-07-12 00:43:10|135.56|134.06|135.56|134.06|135.57|134.07|135.56|134.06|3
1626050600000|2021-07-12 00:43:20|135.55|134.05|135.55|134.05|135.55|134.05|135.55|134.05|1
1626050610000|2021-07-12 00:43:30|135.54|134.04|135.48|133.98|135.54|134.04|135.47|133.97|7
1626050620000|2021-07-12 00:43:40|135.47|133.97|135.44|133.94|135.47|133.97|135.43|133.93|13
1626050630000|2021-07-12 00:43:50|135.43|133.93|135.46|133.96|135.46|133.96|135.43|133.93|12
1626050640000|2021-07-12 00:44:00|135.47|133.97|135.49|133.99|135.5|134|135.47|133.97|9
1626050650000|2021-07-12 00:44:10|135.48|133.98|135.48|133.98|135.5|134|135.48|133.98|7
1626050660000|2021-07-12 00:44:20|135.47|133.97|135.45|133.95|135.47|133.97|135.45|133.95|3
1626050670000|2021-07-12 00:44:30|135.46|133.96|135.44|133.94|135.46|133.96|135.44|133.94|3
1626050680000|2021-07-12 00:44:40|135.45|133.95|135.43|133.93|135.45|133.95|135.43|133.93|7
1626050690000|2021-07-12 00:44:50|135.42|133.92|135.39|133.89|135.42|133.92|135.35|133.85|9
1626050700000|2021-07-12 00:45:00|135.38|133.88|135.27|133.77|135.38|133.88|135.27|133.77|14
1626050710000|2021-07-12 00:45:10|135.25|133.75|135.2|133.7|135.25|133.75|135.2|133.7|4
1626050720000|2021-07-12 00:45:20|135.18|133.68|135.17|133.67|135.18|133.68|135.14|133.64|11
1626050730000|2021-07-12 00:45:30|135.16|133.66|135.16|133.66|135.17|133.67|135.15|133.65|5
1626050740000|2021-07-12 00:45:40|135.15|133.65|135.17|133.67|135.17|133.67|135.15|133.65|3
1626050750000|2021-07-12 00:45:50|135.16|133.66|135.16|133.66|135.16|133.66|135.15|133.65|3
1626050760000|2021-07-12 00:46:00|135.17|133.67|135.2|133.7|135.2|133.7|135.16|133.66|10
1626050770000|2021-07-12 00:46:10|135.21|133.71|135.22|133.72|135.22|133.72|135.2|133.7|5
1626050780000|2021-07-12 00:46:20|135.2|133.7|135.18|133.68|135.21|133.71|135.18|133.68|10
1626050790000|2021-07-12 00:46:30|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|4
1626050800000|2021-07-12 00:46:40|135.17|133.67|135.17|133.67|135.17|133.67|135.17|133.67|1
1626050810000|2021-07-12 00:46:50|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1626050820000|2021-07-12 00:47:00|135.16|133.66|135.11|133.61|135.17|133.67|135.11|133.61|7
1626050830000|2021-07-12 00:47:10|135.1|133.6|135.1|133.6|135.11|133.61|135.09|133.59|7
1626050840000|2021-07-12 00:47:20|135.09|133.59|135.08|133.58|135.1|133.6|135.08|133.58|8
1626050850000|2021-07-12 00:47:30|135.07|133.57|135|133.5|135.08|133.58|134.99|133.49|11
1626050860000|2021-07-12 00:47:40|134.99|133.49|134.99|133.49|135|133.5|134.99|133.49|3
1626050870000|2021-07-12 00:47:50|135|133.5|135|133.5|135.01|133.51|134.99|133.49|9
1626050880000|2021-07-12 00:48:00|134.98|133.48|134.98|133.48|135|133.5|134.98|133.48|6
1626050890000|2021-07-12 00:48:10|134.97|133.47|134.97|133.47|134.98|133.48|134.97|133.47|3
1626050900000|2021-07-12 00:48:20|134.96|133.46|134.97|133.47|134.97|133.47|134.96|133.46|4
1626050910000|2021-07-12 00:48:30|134.98|133.48|135.03|133.53|135.03|133.53|134.98|133.48|4
1626050920000|2021-07-12 00:48:40|135.01|133.51|134.95|133.45|135.02|133.52|134.94|133.44|12
1626050930000|2021-07-12 00:48:50|134.94|133.44|134.96|133.46|134.96|133.46|134.94|133.44|11
1626050940000|2021-07-12 00:49:00|134.97|133.47|135.01|133.51|135.01|133.51|134.96|133.46|9
1626050960000|2021-07-12 00:49:20|135|133.5|135.01|133.51|135.01|133.51|135|133.5|2
1626050980000|2021-07-12 00:49:40|135.02|133.52|135.01|133.51|135.02|133.52|135.01|133.51|2
1626050990000|2021-07-12 00:49:50|135|133.5|135|133.5|135.01|133.51|134.99|133.49|7
1626051000000|2021-07-12 00:50:00|134.99|133.49|134.96|133.46|134.99|133.49|134.96|133.46|4
1626051010000|2021-07-12 00:50:10|134.95|133.45|134.95|133.45|134.96|133.46|134.95|133.45|3
1626051020000|2021-07-12 00:50:20|134.96|133.46|134.95|133.45|134.97|133.47|134.95|133.45|8
1626051030000|2021-07-12 00:50:30|134.94|133.44|134.95|133.45|134.96|133.46|134.94|133.44|4
1626051040000|2021-07-12 00:50:40|134.96|133.46|134.95|133.45|134.96|133.46|134.94|133.44|4
1626051050000|2021-07-12 00:50:50|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|7
1626051060000|2021-07-12 00:51:00|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|2
1626051070000|2021-07-12 00:51:10|134.93|133.43|134.94|133.44|134.94|133.44|134.93|133.43|4
1626051080000|2021-07-12 00:51:20|134.93|133.43|134.92|133.42|134.93|133.43|134.92|133.42|2
1626051090000|2021-07-12 00:51:30|134.93|133.43|134.9|133.4|134.93|133.43|134.89|133.39|8
1626051100000|2021-07-12 00:51:40|134.89|133.39|134.86|133.36|134.89|133.39|134.85|133.35|11
1626051110000|2021-07-12 00:51:50|134.85|133.35|134.84|133.34|134.86|133.36|134.84|133.34|12
1626051120000|2021-07-12 00:52:00|134.85|133.35|134.87|133.37|134.87|133.37|134.84|133.34|9
1626051130000|2021-07-12 00:52:10|134.88|133.38|134.88|133.38|134.9|133.4|134.87|133.37|9
1626051140000|2021-07-12 00:52:20|134.89|133.39|134.86|133.36|134.89|133.39|134.85|133.35|6
1626051150000|2021-07-12 00:52:30|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|3
1626051160000|2021-07-12 00:52:40|134.86|133.36|134.85|133.35|134.86|133.36|134.85|133.35|2
1626051170000|2021-07-12 00:52:50|134.86|133.36|134.86|133.36|134.86|133.36|134.85|133.35|3
1626051180000|2021-07-12 00:53:00|134.87|133.37|134.84|133.34|134.89|133.39|134.84|133.34|11
1626051190000|2021-07-12 00:53:10|134.85|133.35|134.85|133.35|134.85|133.35|134.85|133.35|1
1626051200000|2021-07-12 00:53:20|134.86|133.36|134.85|133.35|134.86|133.36|134.85|133.35|2
1626051210000|2021-07-12 00:53:30|134.86|133.36|134.87|133.37|134.87|133.37|134.85|133.35|6
1626051220000|2021-07-12 00:53:40|134.88|133.38|134.91|133.41|134.91|133.41|134.87|133.37|9
1626051230000|2021-07-12 00:53:50|134.92|133.42|134.93|133.43|134.93|133.43|134.92|133.42|8
1626051240000|2021-07-12 00:54:00|134.92|133.42|134.94|133.44|134.94|133.44|134.92|133.42|9
1626051250000|2021-07-12 00:54:10|134.96|133.46|134.99|133.49|135.02|133.52|134.95|133.45|11
1626051260000|2021-07-12 00:54:20|135|133.5|135|133.5|135|133.5|134.99|133.49|5
1626051270000|2021-07-12 00:54:30|134.99|133.49|135.02|133.52|135.02|133.52|134.99|133.49|6
1626051280000|2021-07-12 00:54:40|135.03|133.53|135.05|133.55|135.05|133.55|135.03|133.53|5
1626051290000|2021-07-12 00:54:50|135.04|133.54|135.04|133.54|135.04|133.54|135.03|133.53|3
1626051300000|2021-07-12 00:55:00|135.03|133.53|134.93|133.43|135.03|133.53|134.93|133.43|9
1626051310000|2021-07-12 00:55:10|134.91|133.41|134.93|133.43|134.93|133.43|134.91|133.41|3
1626051320000|2021-07-12 00:55:20|134.92|133.42|134.92|133.42|134.93|133.43|134.92|133.42|5
1626051330000|2021-07-12 00:55:30|134.93|133.43|134.88|133.38|134.93|133.43|134.88|133.38|4
1626051340000|2021-07-12 00:55:40|134.89|133.39|134.88|133.38|134.89|133.39|134.88|133.38|2
1626051370000|2021-07-12 00:56:10|134.89|133.39|134.94|133.44|134.94|133.44|134.89|133.39|5
1626051380000|2021-07-12 00:56:20|134.93|133.43|134.94|133.44|134.94|133.44|134.92|133.42|4
1626051390000|2021-07-12 00:56:30|134.95|133.45|134.94|133.44|134.95|133.45|134.93|133.43|6
1626051400000|2021-07-12 00:56:40|134.93|133.43|134.96|133.46|134.96|133.46|134.93|133.43|3
1626051410000|2021-07-12 00:56:50|134.97|133.47|134.98|133.48|134.98|133.48|134.96|133.46|8
1626051420000|2021-07-12 00:57:00|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|8
1626051430000|2021-07-12 00:57:10|134.99|133.49|135|133.5|135|133.5|134.99|133.49|4
1626051440000|2021-07-12 00:57:20|134.98|133.48|135.02|133.52|135.03|133.53|134.98|133.48|5
1626051450000|2021-07-12 00:57:30|135.03|133.53|135.03|133.53|135.04|133.54|135.03|133.53|3
1626051460000|2021-07-12 00:57:40|135.04|133.54|135.06|133.56|135.07|133.57|135.04|133.54|4
1626051470000|2021-07-12 00:57:50|135.03|133.53|135.01|133.51|135.03|133.53|135.01|133.51|3
1626051480000|2021-07-12 00:58:00|135|133.5|134.99|133.49|135|133.5|134.99|133.49|2
1626051490000|2021-07-12 00:58:10|134.98|133.48|134.97|133.47|134.99|133.49|134.97|133.47|4
1626051500000|2021-07-12 00:58:20|134.96|133.46|134.96|133.46|134.97|133.47|134.95|133.45|13
1626051510000|2021-07-12 00:58:30|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|2
1626051520000|2021-07-12 00:58:40|134.97|133.47|134.96|133.46|134.97|133.47|134.96|133.46|2
1626051530000|2021-07-12 00:58:50|134.95|133.45|134.94|133.44|134.95|133.45|134.94|133.44|2
1626051540000|2021-07-12 00:59:00|134.95|133.45|134.92|133.42|134.95|133.45|134.92|133.42|4
1626051550000|2021-07-12 00:59:10|134.91|133.41|134.86|133.36|134.92|133.42|134.86|133.36|10
1626051560000|2021-07-12 00:59:20|134.88|133.38|134.85|133.35|134.88|133.38|134.84|133.34|7
1626051570000|2021-07-12 00:59:30|134.84|133.34|134.83|133.33|134.84|133.34|134.83|133.33|2
1626051580000|2021-07-12 00:59:40|134.84|133.34|134.83|133.33|134.85|133.35|134.83|133.33|4
1626051590000|2021-07-12 00:59:50|134.82|133.32|134.81|133.31|134.82|133.32|134.79|133.29|5
1626051600000|2021-07-12 01:00:00|134.84|133.34|134.86|133.36|134.86|133.36|134.83|133.33|5
1626051610000|2021-07-12 01:00:10|134.85|133.35|134.86|133.36|134.87|133.37|134.85|133.35|6
1626051620000|2021-07-12 01:00:20|134.85|133.35|134.85|133.35|134.86|133.36|134.85|133.35|3
1626051640000|2021-07-12 01:00:40|134.86|133.36|134.9|133.4|134.9|133.4|134.85|133.35|8
1626051650000|2021-07-12 01:00:50|134.91|133.41|134.91|133.41|134.92|133.42|134.9|133.4|9
1626051660000|2021-07-12 01:01:00|134.92|133.42|134.91|133.41|134.92|133.42|134.91|133.41|4
1626051670000|2021-07-12 01:01:10|134.92|133.42|134.97|133.47|134.97|133.47|134.92|133.42|9
1626051680000|2021-07-12 01:01:20|134.96|133.46|135.02|133.52|135.02|133.52|134.96|133.46|10
1626051690000|2021-07-12 01:01:30|135.03|133.53|135.05|133.55|135.06|133.56|135.02|133.52|9
1626051700000|2021-07-12 01:01:40|135.04|133.54|135.03|133.53|135.04|133.54|135.02|133.52|6
1626051710000|2021-07-12 01:01:50|135.02|133.52|135.01|133.51|135.02|133.52|135|133.5|13
1626051720000|2021-07-12 01:02:00|134.99|133.49|134.96|133.46|134.99|133.49|134.95|133.45|6
1626051730000|2021-07-12 01:02:10|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|2
1626051740000|2021-07-12 01:02:20|134.95|133.45|134.93|133.43|134.95|133.45|134.89|133.39|9
1626051750000|2021-07-12 01:02:30|134.85|133.35|134.85|133.35|134.85|133.35|134.83|133.33|3
1626051760000|2021-07-12 01:02:40|134.86|133.36|134.72|133.22|134.86|133.36|134.71|133.21|10
1626051770000|2021-07-12 01:02:50|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|4
1626051780000|2021-07-12 01:03:00|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|6
1626051790000|2021-07-12 01:03:10|134.73|133.23|134.66|133.16|134.74|133.24|134.66|133.16|12
1626051800000|2021-07-12 01:03:20|134.68|133.18|134.66|133.16|134.68|133.18|134.65|133.15|9
1626051810000|2021-07-12 01:03:30|134.67|133.17|134.7|133.2|134.7|133.2|134.64|133.14|7
1626051820000|2021-07-12 01:03:40|134.69|133.19|134.55|133.05|134.7|133.2|134.52|133.02|17
1626051830000|2021-07-12 01:03:50|134.54|133.04|134.52|133.02|134.54|133.04|134.5|133|11
1626051840000|2021-07-12 01:04:00|134.54|133.04|134.67|133.17|134.67|133.17|134.54|133.04|20
1626051850000|2021-07-12 01:04:10|134.68|133.18|134.72|133.22|134.72|133.22|134.68|133.18|7
1626051860000|2021-07-12 01:04:20|134.71|133.21|134.68|133.18|134.71|133.21|134.68|133.18|4
1626051870000|2021-07-12 01:04:30|134.69|133.19|134.73|133.23|134.73|133.23|134.69|133.19|10
1626051880000|2021-07-12 01:04:40|134.72|133.22|134.73|133.23|134.75|133.25|134.72|133.22|10
1626051890000|2021-07-12 01:04:50|134.71|133.21|134.64|133.14|134.71|133.21|134.62|133.12|16
1626051900000|2021-07-12 01:05:00|134.62|133.12|134.62|133.12|134.64|133.14|134.62|133.12|11
1626051910000|2021-07-12 01:05:10|134.63|133.13|134.68|133.18|134.69|133.19|134.63|133.13|9
1626051920000|2021-07-12 01:05:20|134.69|133.19|134.72|133.22|134.72|133.22|134.69|133.19|10
1626051930000|2021-07-12 01:05:30|134.71|133.21|134.64|133.14|134.71|133.21|134.64|133.14|15
1626051940000|2021-07-12 01:05:40|134.65|133.15|134.63|133.13|134.66|133.16|134.63|133.13|3
1626051950000|2021-07-12 01:05:50|134.64|133.14|134.64|133.14|134.66|133.16|134.63|133.13|9
1626051960000|2021-07-12 01:06:00|134.65|133.15|134.64|133.14|134.65|133.15|134.62|133.12|10
1626051970000|2021-07-12 01:06:10|134.65|133.15|134.68|133.18|134.69|133.19|134.65|133.15|10
1626051980000|2021-07-12 01:06:20|134.67|133.17|134.69|133.19|134.69|133.19|134.67|133.17|5
1626051990000|2021-07-12 01:06:30|134.68|133.18|134.66|133.16|134.69|133.19|134.66|133.16|9
1626052000000|2021-07-12 01:06:40|134.65|133.15|134.66|133.16|134.68|133.18|134.65|133.15|9
1626052010000|2021-07-12 01:06:50|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|5
1626052020000|2021-07-12 01:07:00|134.66|133.16|134.66|133.16|134.66|133.16|134.66|133.16|1
1626052030000|2021-07-12 01:07:10|134.67|133.17|134.72|133.22|134.73|133.23|134.66|133.16|7
1626052040000|2021-07-12 01:07:20|134.73|133.23|134.77|133.27|134.78|133.28|134.73|133.23|9
1626052050000|2021-07-12 01:07:30|134.78|133.28|134.8|133.3|134.8|133.3|134.77|133.27|18
1626052060000|2021-07-12 01:07:40|134.79|133.29|134.79|133.29|134.8|133.3|134.79|133.29|3
1626052070000|2021-07-12 01:07:50|134.8|133.3|134.9|133.4|134.9|133.4|134.8|133.3|9
1626052080000|2021-07-12 01:08:00|134.89|133.39|134.82|133.32|134.91|133.41|134.82|133.32|14
1626052090000|2021-07-12 01:08:10|134.81|133.31|134.82|133.32|134.82|133.32|134.81|133.31|6
1626052100000|2021-07-12 01:08:20|134.81|133.31|134.82|133.32|134.83|133.33|134.81|133.31|6
1626052110000|2021-07-12 01:08:30|134.83|133.33|134.88|133.38|134.89|133.39|134.83|133.33|13
1626052120000|2021-07-12 01:08:40|134.87|133.37|134.89|133.39|134.89|133.39|134.87|133.37|5
1626052130000|2021-07-12 01:08:50|134.88|133.38|134.85|133.35|134.88|133.38|134.82|133.32|10
1626052140000|2021-07-12 01:09:00|134.83|133.33|134.82|133.32|134.85|133.35|134.81|133.31|10
1626052150000|2021-07-12 01:09:10|134.85|133.35|134.83|133.33|134.85|133.35|134.82|133.32|4
1626052160000|2021-07-12 01:09:20|134.85|133.35|134.81|133.31|134.85|133.35|134.8|133.3|6
1626052170000|2021-07-12 01:09:30|134.8|133.3|134.81|133.31|134.82|133.32|134.8|133.3|6
1626052180000|2021-07-12 01:09:40|134.79|133.29|134.76|133.26|134.79|133.29|134.76|133.26|3
1626052190000|2021-07-12 01:09:50|134.77|133.27|134.79|133.29|134.79|133.29|134.76|133.26|7
1626052200000|2021-07-12 01:10:00|134.78|133.28|134.75|133.25|134.78|133.28|134.75|133.25|7
1626052220000|2021-07-12 01:10:20|134.73|133.23|134.76|133.26|134.77|133.27|134.7|133.2|19
1626052230000|2021-07-12 01:10:30|134.75|133.25|134.75|133.25|134.76|133.26|134.75|133.25|3
1626052240000|2021-07-12 01:10:40|134.76|133.26|134.76|133.26|134.76|133.26|134.74|133.24|5
1626052250000|2021-07-12 01:10:50|134.75|133.25|134.71|133.21|134.75|133.25|134.71|133.21|9
1626052260000|2021-07-12 01:11:00|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|3
1626052270000|2021-07-12 01:11:10|134.73|133.23|134.73|133.23|134.73|133.23|134.72|133.22|3
1626052280000|2021-07-12 01:11:20|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|2
1626052290000|2021-07-12 01:11:30|134.74|133.24|134.73|133.23|134.74|133.24|134.73|133.23|2
1626052310000|2021-07-12 01:11:50|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|5
1626052320000|2021-07-12 01:12:00|134.73|133.23|134.58|133.08|134.73|133.23|134.57|133.07|11
1626052330000|2021-07-12 01:12:10|134.57|133.07|134.62|133.12|134.62|133.12|134.56|133.06|10
1626052340000|2021-07-12 01:12:20|134.64|133.14|134.64|133.14|134.65|133.15|134.63|133.13|11
1626052350000|2021-07-12 01:12:30|134.65|133.15|134.72|133.22|134.73|133.23|134.64|133.14|16
1626052360000|2021-07-12 01:12:40|134.71|133.21|134.7|133.2|134.72|133.22|134.7|133.2|6
1626052370000|2021-07-12 01:12:50|134.71|133.21|134.71|133.21|134.71|133.21|134.7|133.2|3
1626052380000|2021-07-12 01:13:00|134.72|133.22|134.72|133.22|134.73|133.23|134.71|133.21|7
1626052390000|2021-07-12 01:13:10|134.73|133.23|134.74|133.24|134.74|133.24|134.71|133.21|6
1626052400000|2021-07-12 01:13:20|134.75|133.25|134.76|133.26|134.77|133.27|134.74|133.24|10
1626052410000|2021-07-12 01:13:30|134.77|133.27|134.8|133.3|134.81|133.31|134.77|133.27|9
1626052420000|2021-07-12 01:13:40|134.79|133.29|134.77|133.27|134.8|133.3|134.73|133.23|13
1626052430000|2021-07-12 01:13:50|134.76|133.26|134.76|133.26|134.76|133.26|134.74|133.24|8
1626052440000|2021-07-12 01:14:00|134.77|133.27|134.76|133.26|134.77|133.27|134.76|133.26|4
1626052450000|2021-07-12 01:14:10|134.77|133.27|134.87|133.37|134.88|133.38|134.76|133.26|14
1626052460000|2021-07-12 01:14:20|134.86|133.36|134.86|133.36|134.87|133.37|134.85|133.35|7
1626052470000|2021-07-12 01:14:30|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|2
1626052480000|2021-07-12 01:14:40|134.86|133.36|134.95|133.45|134.95|133.45|134.86|133.36|8
1626052490000|2021-07-12 01:14:50|134.96|133.46|134.9|133.4|134.96|133.46|134.9|133.4|9
1626052500000|2021-07-12 01:15:00|134.89|133.39|134.92|133.42|134.93|133.43|134.87|133.37|13
1626052510000|2021-07-12 01:15:10|134.93|133.43|134.87|133.37|134.93|133.43|134.87|133.37|9
1626052520000|2021-07-12 01:15:20|134.88|133.38|134.88|133.38|134.89|133.39|134.86|133.36|9
1626052530000|2021-07-12 01:15:30|134.87|133.37|134.78|133.28|134.87|133.37|134.78|133.28|11
1626052540000|2021-07-12 01:15:40|134.77|133.27|134.79|133.29|134.79|133.29|134.76|133.26|7
1626052550000|2021-07-12 01:15:50|134.78|133.28|134.78|133.28|134.79|133.29|134.78|133.28|5
1626052560000|2021-07-12 01:16:00|134.79|133.29|134.79|133.29|134.79|133.29|134.77|133.27|5
1626052570000|2021-07-12 01:16:10|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|6
1626052580000|2021-07-12 01:16:20|134.78|133.28|134.78|133.28|134.79|133.29|134.78|133.28|3
1626052590000|2021-07-12 01:16:30|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|3
1626052600000|2021-07-12 01:16:40|134.8|133.3|134.83|133.33|134.86|133.36|134.79|133.29|15
1626052610000|2021-07-12 01:16:50|134.84|133.34|134.87|133.37|134.87|133.37|134.83|133.33|7
1626052620000|2021-07-12 01:17:00|134.88|133.38|134.9|133.4|134.9|133.4|134.88|133.38|5
1626052630000|2021-07-12 01:17:10|134.88|133.38|134.89|133.39|134.89|133.39|134.87|133.37|9
1626052640000|2021-07-12 01:17:20|134.88|133.38|134.88|133.38|134.89|133.39|134.87|133.37|5
1626052650000|2021-07-12 01:17:30|134.89|133.39|134.89|133.39|134.89|133.39|134.88|133.38|7
1626052660000|2021-07-12 01:17:40|134.88|133.38|134.89|133.39|134.89|133.39|134.88|133.38|6
1626052670000|2021-07-12 01:17:50|134.88|133.38|134.87|133.37|134.89|133.39|134.87|133.37|4
1626052680000|2021-07-12 01:18:00|134.88|133.38|134.81|133.31|134.88|133.38|134.81|133.31|8
1626052690000|2021-07-12 01:18:10|134.8|133.3|134.82|133.32|134.82|133.32|134.8|133.3|5
1626052700000|2021-07-12 01:18:20|134.81|133.31|134.81|133.31|134.82|133.32|134.81|133.31|7
1626052710000|2021-07-12 01:18:30|134.8|133.3|134.79|133.29|134.8|133.3|134.79|133.29|2
1626052720000|2021-07-12 01:18:40|134.8|133.3|134.78|133.28|134.8|133.3|134.78|133.28|3
1626052730000|2021-07-12 01:18:50|134.79|133.29|134.78|133.28|134.79|133.29|134.78|133.28|4
1626052740000|2021-07-12 01:19:00|134.77|133.27|134.77|133.27|134.77|133.27|134.77|133.27|1
1626052750000|2021-07-12 01:19:10|134.78|133.28|134.77|133.27|134.78|133.28|134.77|133.27|2
1626052760000|2021-07-12 01:19:20|134.78|133.28|134.78|133.28|134.79|133.29|134.77|133.27|7
1626052770000|2021-07-12 01:19:30|134.77|133.27|134.78|133.28|134.79|133.29|134.77|133.27|8
1626052780000|2021-07-12 01:19:40|134.77|133.27|134.76|133.26|134.77|133.27|134.75|133.25|6
1626052790000|2021-07-12 01:19:50|134.75|133.25|134.67|133.17|134.75|133.25|134.67|133.17|7
1626052800000|2021-07-12 01:20:00|134.66|133.16|134.63|133.13|134.66|133.16|134.61|133.11|14
1626052810000|2021-07-12 01:20:10|134.64|133.14|134.67|133.17|134.67|133.17|134.64|133.14|6
1626052820000|2021-07-12 01:20:20|134.68|133.18|134.66|133.16|134.68|133.18|134.66|133.16|11
1626052830000|2021-07-12 01:20:30|134.67|133.17|134.67|133.17|134.67|133.17|134.66|133.16|7
1626052840000|2021-07-12 01:20:40|134.71|133.21|134.76|133.26|134.78|133.28|134.71|133.21|13
1626052850000|2021-07-12 01:20:50|134.75|133.25|134.76|133.26|134.77|133.27|134.73|133.23|15
1626052860000|2021-07-12 01:21:00|134.77|133.27|134.78|133.28|134.78|133.28|134.74|133.24|10
1626052870000|2021-07-12 01:21:10|134.76|133.26|134.79|133.29|134.79|133.29|134.74|133.24|11
1626052880000|2021-07-12 01:21:20|134.8|133.3|134.81|133.31|134.81|133.31|134.8|133.3|4
1626052890000|2021-07-12 01:21:30|134.84|133.34|134.86|133.36|134.89|133.39|134.83|133.33|10
1626052900000|2021-07-12 01:21:40|134.87|133.37|134.84|133.34|134.88|133.38|134.84|133.34|7
1626052910000|2021-07-12 01:21:50|134.83|133.33|134.87|133.37|134.88|133.38|134.83|133.33|9
1626052920000|2021-07-12 01:22:00|134.9|133.4|134.86|133.36|134.91|133.41|134.86|133.36|11
1626052930000|2021-07-12 01:22:10|134.87|133.37|134.84|133.34|134.89|133.39|134.84|133.34|12
1626052940000|2021-07-12 01:22:20|134.85|133.35|134.86|133.36|134.88|133.38|134.84|133.34|12
1626052950000|2021-07-12 01:22:30|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|4
1626052960000|2021-07-12 01:22:40|134.87|133.37|134.86|133.36|134.87|133.37|134.86|133.36|2
1626052970000|2021-07-12 01:22:50|134.87|133.37|134.81|133.31|134.87|133.37|134.8|133.3|11
1626052980000|2021-07-12 01:23:00|134.82|133.32|134.86|133.36|134.88|133.38|134.81|133.31|9
1626052990000|2021-07-12 01:23:10|134.87|133.37|134.88|133.38|134.88|133.38|134.86|133.36|8
1626053000000|2021-07-12 01:23:20|134.87|133.37|134.93|133.43|134.93|133.43|134.87|133.37|9
1626053010000|2021-07-12 01:23:30|134.92|133.42|134.99|133.49|134.99|133.49|134.91|133.41|11
1626053020000|2021-07-12 01:23:40|134.98|133.48|135.1|133.6|135.12|133.62|134.98|133.48|15
1626053030000|2021-07-12 01:23:50|135.11|133.61|135.04|133.54|135.11|133.61|135.04|133.54|14
1626053040000|2021-07-12 01:24:00|135.07|133.57|135.07|133.57|135.08|133.58|135.06|133.56|7
1626053050000|2021-07-12 01:24:10|135.08|133.58|135.09|133.59|135.09|133.59|135.08|133.58|6
1626053060000|2021-07-12 01:24:20|135.1|133.6|135.11|133.61|135.12|133.62|135.08|133.58|12
1626053070000|2021-07-12 01:24:30|135.12|133.62|135.11|133.61|135.12|133.62|135.1|133.6|14
1626053080000|2021-07-12 01:24:40|135.12|133.62|135.16|133.66|135.17|133.67|135.11|133.61|11
1626053090000|2021-07-12 01:24:50|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|7
1626053100000|2021-07-12 01:25:00|135.17|133.67|135.21|133.71|135.21|133.71|135.17|133.67|8
1626053110000|2021-07-12 01:25:10|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626053120000|2021-07-12 01:25:20|135.19|133.69|135.18|133.68|135.19|133.69|135.18|133.68|2
1626053130000|2021-07-12 01:25:30|135.19|133.69|135.21|133.71|135.21|133.71|135.19|133.69|2
1626053140000|2021-07-12 01:25:40|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|3
1626053150000|2021-07-12 01:25:50|135.23|133.73|135.23|133.73|135.24|133.74|135.23|133.73|3
1626053160000|2021-07-12 01:26:00|135.24|133.74|135.26|133.76|135.26|133.76|135.24|133.74|3
1626053180000|2021-07-12 01:26:20|135.25|133.75|135.25|133.75|135.26|133.76|135.25|133.75|5
1626053190000|2021-07-12 01:26:30|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1626053200000|2021-07-12 01:26:40|135.26|133.76|135.26|133.76|135.26|133.76|135.24|133.74|5
1626053210000|2021-07-12 01:26:50|135.25|133.75|135.27|133.77|135.27|133.77|135.24|133.74|5
1626053220000|2021-07-12 01:27:00|135.26|133.76|135.27|133.77|135.27|133.77|135.25|133.75|10
1626053230000|2021-07-12 01:27:10|135.3|133.8|135.33|133.83|135.34|133.84|135.29|133.79|6
1626053240000|2021-07-12 01:27:20|135.32|133.82|135.29|133.79|135.33|133.83|135.28|133.78|9
1626053250000|2021-07-12 01:27:30|135.28|133.78|135.27|133.77|135.3|133.8|135.26|133.76|11
1626053260000|2021-07-12 01:27:40|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|5
1626053270000|2021-07-12 01:27:50|135.27|133.77|135.25|133.75|135.27|133.77|135.25|133.75|5
1626053280000|2021-07-12 01:28:00|135.24|133.74|135.24|133.74|135.25|133.75|135.24|133.74|7
1626053290000|2021-07-12 01:28:10|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|2
1626053300000|2021-07-12 01:28:20|135.25|133.75|135.26|133.76|135.26|133.76|135.24|133.74|4
1626053310000|2021-07-12 01:28:30|135.25|133.75|135.26|133.76|135.26|133.76|135.23|133.73|8
1626053320000|2021-07-12 01:28:40|135.25|133.75|135.25|133.75|135.26|133.76|135.25|133.75|5
1626053330000|2021-07-12 01:28:50|135.26|133.76|135.26|133.76|135.26|133.76|135.25|133.75|3
1626053350000|2021-07-12 01:29:10|135.28|133.78|135.26|133.76|135.28|133.78|135.26|133.76|3
1626053370000|2021-07-12 01:29:30|135.27|133.77|135.32|133.82|135.32|133.82|135.26|133.76|5
1626053380000|2021-07-12 01:29:40|135.33|133.83|135.33|133.83|135.34|133.84|135.33|133.83|7
1626053390000|2021-07-12 01:29:50|135.34|133.84|135.35|133.85|135.35|133.85|135.33|133.83|10
1626053400000|2021-07-12 01:30:00|135.34|133.84|135.33|133.83|135.34|133.84|135.32|133.82|7
1626053410000|2021-07-12 01:30:10|135.34|133.84|135.33|133.83|135.34|133.84|135.33|133.83|6
1626053420000|2021-07-12 01:30:20|135.31|133.81|135.23|133.73|135.32|133.82|135.23|133.73|18
1626053430000|2021-07-12 01:30:30|135.22|133.72|135.21|133.71|135.24|133.74|135.21|133.71|6
1626053440000|2021-07-12 01:30:40|135.22|133.72|135.22|133.72|135.23|133.73|135.22|133.72|9
1626053450000|2021-07-12 01:30:50|135.23|133.73|135.23|133.73|135.23|133.73|135.22|133.72|5
1626053460000|2021-07-12 01:31:00|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|4
1626053470000|2021-07-12 01:31:10|135.22|133.72|135.3|133.8|135.3|133.8|135.22|133.72|11
1626053480000|2021-07-12 01:31:20|135.29|133.79|135.29|133.79|135.29|133.79|135.28|133.78|3
1626053490000|2021-07-12 01:31:30|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1626053500000|2021-07-12 01:31:40|135.29|133.79|135.29|133.79|135.31|133.81|135.28|133.78|8
1626053510000|2021-07-12 01:31:50|135.28|133.78|135.29|133.79|135.29|133.79|135.28|133.78|2
1626053520000|2021-07-12 01:32:00|135.28|133.78|135.28|133.78|135.29|133.79|135.28|133.78|3
1626053530000|2021-07-12 01:32:10|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|4
1626053540000|2021-07-12 01:32:20|135.27|133.77|135.27|133.77|135.28|133.78|135.27|133.77|7
1626053550000|2021-07-12 01:32:30|135.28|133.78|135.28|133.78|135.28|133.78|135.27|133.77|5
1626053560000|2021-07-12 01:32:40|135.27|133.77|135.28|133.78|135.28|133.78|135.27|133.77|4
1626053570000|2021-07-12 01:32:50|135.27|133.77|135.27|133.77|135.27|133.77|135.27|133.77|1
1626053580000|2021-07-12 01:33:00|135.26|133.76|135.26|133.76|135.27|133.77|135.25|133.75|5
1626053590000|2021-07-12 01:33:10|135.27|133.77|135.37|133.87|135.38|133.88|135.27|133.77|12
1626053600000|2021-07-12 01:33:20|135.39|133.89|135.4|133.9|135.46|133.96|135.37|133.87|16
1626053610000|2021-07-12 01:33:30|135.41|133.91|135.42|133.92|135.42|133.92|135.4|133.9|6
1626053620000|2021-07-12 01:33:40|135.4|133.9|135.43|133.93|135.45|133.95|135.4|133.9|8
1626053630000|2021-07-12 01:33:50|135.42|133.92|135.5|134|135.5|134|135.42|133.92|10
1626053640000|2021-07-12 01:34:00|135.48|133.98|135.48|133.98|135.49|133.99|135.47|133.97|9
1626053650000|2021-07-12 01:34:10|135.47|133.97|135.45|133.95|135.47|133.97|135.45|133.95|9
1626053660000|2021-07-12 01:34:20|135.46|133.96|135.45|133.95|135.46|133.96|135.44|133.94|8
1626053670000|2021-07-12 01:34:30|135.46|133.96|135.45|133.95|135.47|133.97|135.44|133.94|10
1626053680000|2021-07-12 01:34:40|135.48|133.98|135.46|133.96|135.48|133.98|135.45|133.95|3
1626053690000|2021-07-12 01:34:50|135.47|133.97|135.45|133.95|135.47|133.97|135.43|133.93|12
1626053700000|2021-07-12 01:35:00|135.44|133.94|135.42|133.92|135.44|133.94|135.42|133.92|3
1626053710000|2021-07-12 01:35:10|135.41|133.91|135.43|133.93|135.43|133.93|135.4|133.9|7
1626053720000|2021-07-12 01:35:20|135.42|133.92|135.41|133.91|135.43|133.93|135.4|133.9|14
1626053730000|2021-07-12 01:35:30|135.42|133.92|135.44|133.94|135.45|133.95|135.4|133.9|13
1626053740000|2021-07-12 01:35:40|135.43|133.93|135.44|133.94|135.44|133.94|135.43|133.93|4
1626053750000|2021-07-12 01:35:50|135.43|133.93|135.43|133.93|135.43|133.93|135.43|133.93|1
1626053760000|2021-07-12 01:36:00|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|3
1626053770000|2021-07-12 01:36:10|135.43|133.93|135.42|133.92|135.43|133.93|135.42|133.92|2
1626053780000|2021-07-12 01:36:20|135.43|133.93|135.43|133.93|135.43|133.93|135.42|133.92|5
1626053790000|2021-07-12 01:36:30|135.42|133.92|135.43|133.93|135.43|133.93|135.42|133.92|4
1626053800000|2021-07-12 01:36:40|135.42|133.92|135.42|133.92|135.43|133.93|135.42|133.92|7
1626053810000|2021-07-12 01:36:50|135.41|133.91|135.43|133.93|135.43|133.93|135.41|133.91|7
1626053820000|2021-07-12 01:37:00|135.42|133.92|135.33|133.83|135.42|133.92|135.33|133.83|12
1626053830000|2021-07-12 01:37:10|135.32|133.82|135.29|133.79|135.34|133.84|135.27|133.77|13
1626053840000|2021-07-12 01:37:20|135.3|133.8|135.3|133.8|135.3|133.8|135.29|133.79|5
1626053850000|2021-07-12 01:37:30|135.29|133.79|135.3|133.8|135.31|133.81|135.29|133.79|8
1626053860000|2021-07-12 01:37:40|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|2
1626053870000|2021-07-12 01:37:50|135.27|133.77|135.27|133.77|135.28|133.78|135.27|133.77|3
1626053880000|2021-07-12 01:38:00|135.28|133.78|135.22|133.72|135.28|133.78|135.22|133.72|9
1626053890000|2021-07-12 01:38:10|135.23|133.73|135.22|133.72|135.23|133.73|135.21|133.71|9
1626053900000|2021-07-12 01:38:20|135.21|133.71|135.21|133.71|135.22|133.72|135.2|133.7|5
1626053910000|2021-07-12 01:38:30|135.22|133.72|135.22|133.72|135.22|133.72|135.21|133.71|3
1626053920000|2021-07-12 01:38:40|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|4
1626053930000|2021-07-12 01:38:50|135.23|133.73|135.21|133.71|135.23|133.73|135.21|133.71|11
1626053940000|2021-07-12 01:39:00|135.19|133.69|135.14|133.64|135.19|133.69|135.05|133.55|12
1626053950000|2021-07-12 01:39:10|135.15|133.65|135.17|133.67|135.17|133.67|135.14|133.64|15
1626053960000|2021-07-12 01:39:20|135.18|133.68|135.13|133.63|135.18|133.68|135.12|133.62|8
1626053970000|2021-07-12 01:39:30|135.14|133.64|135.18|133.68|135.19|133.69|135.12|133.62|11
1626053980000|2021-07-12 01:39:40|135.19|133.69|135.19|133.69|135.2|133.7|135.18|133.68|11
1626053990000|2021-07-12 01:39:50|135.2|133.7|135.13|133.63|135.2|133.7|135.13|133.63|12
1626054000000|2021-07-12 01:40:00|135.14|133.64|135.18|133.68|135.19|133.69|135.14|133.64|10
1626054010000|2021-07-12 01:40:10|135.17|133.67|135.18|133.68|135.19|133.69|135.17|133.67|5
1626054020000|2021-07-12 01:40:20|135.19|133.69|135.23|133.73|135.24|133.74|135.18|133.68|9
1626054030000|2021-07-12 01:40:30|135.22|133.72|135.19|133.69|135.23|133.73|135.19|133.69|10
1626054040000|2021-07-12 01:40:40|135.2|133.7|135.19|133.69|135.21|133.71|135.19|133.69|10
1626054050000|2021-07-12 01:40:50|135.2|133.7|135.19|133.69|135.2|133.7|135.19|133.69|4
1626054060000|2021-07-12 01:41:00|135.2|133.7|135.18|133.68|135.2|133.7|135.17|133.67|9
1626054070000|2021-07-12 01:41:10|135.19|133.69|135.26|133.76|135.26|133.76|135.18|133.68|11
1626054080000|2021-07-12 01:41:20|135.25|133.75|135.31|133.81|135.31|133.81|135.25|133.75|9
1626054090000|2021-07-12 01:41:30|135.32|133.82|135.34|133.84|135.34|133.84|135.32|133.82|7
1626054100000|2021-07-12 01:41:40|135.33|133.83|135.33|133.83|135.34|133.84|135.32|133.82|7
1626054110000|2021-07-12 01:41:50|135.32|133.82|135.34|133.84|135.34|133.84|135.31|133.81|6
1626054120000|2021-07-12 01:42:00|135.33|133.83|135.39|133.89|135.39|133.89|135.32|133.82|11
1626054130000|2021-07-12 01:42:10|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|4
1626054150000|2021-07-12 01:42:30|135.4|133.9|135.39|133.89|135.4|133.9|135.39|133.89|2
1626054160000|2021-07-12 01:42:40|135.4|133.9|135.41|133.91|135.42|133.92|135.4|133.9|6
1626054170000|2021-07-12 01:42:50|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|4
1626054180000|2021-07-12 01:43:00|135.42|133.92|135.41|133.91|135.42|133.92|135.41|133.91|4
1626054190000|2021-07-12 01:43:10|135.42|133.92|135.44|133.94|135.44|133.94|135.42|133.92|5
1626054200000|2021-07-12 01:43:20|135.43|133.93|135.43|133.93|135.44|133.94|135.43|133.93|9
1626054210000|2021-07-12 01:43:30|135.44|133.94|135.46|133.96|135.48|133.98|135.43|133.93|9
1626054220000|2021-07-12 01:43:40|135.47|133.97|135.46|133.96|135.48|133.98|135.46|133.96|6
1626054230000|2021-07-12 01:43:50|135.47|133.97|135.53|134.03|135.54|134.04|135.47|133.97|8
1626054240000|2021-07-12 01:44:00|135.52|134.02|135.48|133.98|135.53|134.03|135.48|133.98|7
1626054250000|2021-07-12 01:44:10|135.49|133.99|135.48|133.98|135.49|133.99|135.48|133.98|6
1626054260000|2021-07-12 01:44:20|135.5|134|135.5|134|135.5|134|135.44|133.94|16
1626054270000|2021-07-12 01:44:30|135.51|134.01|135.5|134|135.51|134.01|135.5|134|2
1626054280000|2021-07-12 01:44:40|135.52|134.02|135.54|134.04|135.55|134.05|135.51|134.01|8
1626054290000|2021-07-12 01:44:50|135.53|134.03|135.53|134.03|135.54|134.04|135.52|134.02|5
1626054300000|2021-07-12 01:45:00|135.54|134.04|135.49|133.99|135.54|134.04|135.47|133.97|10
1626054310000|2021-07-12 01:45:10|135.48|133.98|135.48|133.98|135.5|134|135.47|133.97|10
1626054320000|2021-07-12 01:45:20|135.49|133.99|135.53|134.03|135.54|134.04|135.49|133.99|5
1626054330000|2021-07-12 01:45:30|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|9
1626054340000|2021-07-12 01:45:40|135.54|134.04|135.51|134.01|135.54|134.04|135.51|134.01|10
1626054350000|2021-07-12 01:45:50|135.52|134.02|135.5|134|135.52|134.02|135.5|134|3
1626054360000|2021-07-12 01:46:00|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|3
1626054370000|2021-07-12 01:46:10|135.48|133.98|135.49|133.99|135.5|134|135.48|133.98|7
1626054380000|2021-07-12 01:46:20|135.48|133.98|135.46|133.96|135.49|133.99|135.46|133.96|5
1626054390000|2021-07-12 01:46:30|135.45|133.95|135.44|133.94|135.46|133.96|135.44|133.94|6
1626054400000|2021-07-12 01:46:40|135.43|133.93|135.43|133.93|135.43|133.93|135.42|133.92|3
1626054410000|2021-07-12 01:46:50|135.42|133.92|135.42|133.92|135.42|133.92|135.42|133.92|1
1626054420000|2021-07-12 01:47:00|135.43|133.93|135.43|133.93|135.43|133.93|135.43|133.93|1
1626054430000|2021-07-12 01:47:10|135.44|133.94|135.45|133.95|135.46|133.96|135.43|133.93|7
1626054440000|2021-07-12 01:47:20|135.46|133.96|135.47|133.97|135.48|133.98|135.46|133.96|6
1626054450000|2021-07-12 01:47:30|135.48|133.98|135.48|133.98|135.5|134|135.46|133.96|7
1626054460000|2021-07-12 01:47:40|135.47|133.97|135.46|133.96|135.47|133.97|135.46|133.96|2
1626054470000|2021-07-12 01:47:50|135.47|133.97|135.45|133.95|135.47|133.97|135.45|133.95|6
1626054480000|2021-07-12 01:48:00|135.46|133.96|135.45|133.95|135.47|133.97|135.44|133.94|8
1626054490000|2021-07-12 01:48:10|135.44|133.94|135.43|133.93|135.44|133.94|135.42|133.92|4
1626054500000|2021-07-12 01:48:20|135.4|133.9|135.37|133.87|135.4|133.9|135.34|133.84|8
1626054510000|2021-07-12 01:48:30|135.36|133.86|135.33|133.83|135.36|133.86|135.32|133.82|6
1626054520000|2021-07-12 01:48:40|135.34|133.84|135.28|133.78|135.34|133.84|135.28|133.78|7
1626054530000|2021-07-12 01:48:50|135.29|133.79|135.28|133.78|135.29|133.79|135.28|133.78|6
1626054540000|2021-07-12 01:49:00|135.27|133.77|135.31|133.81|135.32|133.82|135.27|133.77|11
1626054550000|2021-07-12 01:49:10|135.3|133.8|135.31|133.81|135.32|133.82|135.3|133.8|13
1626054560000|2021-07-12 01:49:20|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|4
1626054570000|2021-07-12 01:49:30|135.28|133.78|135.25|133.75|135.28|133.78|135.24|133.74|12
1626054580000|2021-07-12 01:49:40|135.26|133.76|135.25|133.75|135.27|133.77|135.23|133.73|10
1626054590000|2021-07-12 01:49:50|135.26|133.76|135.29|133.79|135.31|133.81|135.26|133.76|7
1626054600000|2021-07-12 01:50:00|135.28|133.78|135.25|133.75|135.3|133.8|135.25|133.75|8
1626054640000|2021-07-12 01:50:40|135.26|133.76|135.27|133.77|135.27|133.77|135.25|133.75|4
1626054650000|2021-07-12 01:50:50|135.26|133.76|135.26|133.76|135.27|133.77|135.26|133.76|7
1626054660000|2021-07-12 01:51:00|135.25|133.75|135.24|133.74|135.25|133.75|135.24|133.74|2
1626054670000|2021-07-12 01:51:10|135.25|133.75|135.25|133.75|135.25|133.75|135.25|133.75|1
1626054680000|2021-07-12 01:51:20|135.24|133.74|135.24|133.74|135.24|133.74|135.24|133.74|1
1626054690000|2021-07-12 01:51:30|135.22|133.72|135.22|133.72|135.22|133.72|135.22|133.72|1
1626054700000|2021-07-12 01:51:40|135.21|133.71|135.24|133.74|135.24|133.74|135.21|133.71|6
1626054710000|2021-07-12 01:51:50|135.23|133.73|135.24|133.74|135.24|133.74|135.23|133.73|2
1626054740000|2021-07-12 01:52:20|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626054750000|2021-07-12 01:52:30|135.24|133.74|135.26|133.76|135.28|133.78|135.24|133.74|8
1626054760000|2021-07-12 01:52:40|135.27|133.77|135.24|133.74|135.27|133.77|135.24|133.74|4
1626054770000|2021-07-12 01:52:50|135.23|133.73|135.22|133.72|135.23|133.73|135.22|133.72|2
1626054780000|2021-07-12 01:53:00|135.23|133.73|135.23|133.73|135.23|133.73|135.23|133.73|1
1626054790000|2021-07-12 01:53:10|135.2|133.7|135.2|133.7|135.21|133.71|135.2|133.7|3
1626054820000|2021-07-12 01:53:40|135.21|133.71|135.21|133.71|135.21|133.71|135.21|133.71|1
1626054830000|2021-07-12 01:53:50|135.22|133.72|135.21|133.71|135.22|133.72|135.21|133.71|4
1626054840000|2021-07-12 01:54:00|135.22|133.72|135.3|133.8|135.3|133.8|135.22|133.72|10
1626054850000|2021-07-12 01:54:10|135.31|133.81|135.31|133.81|135.31|133.81|135.3|133.8|3
1626054860000|2021-07-12 01:54:20|135.28|133.78|135.29|133.79|135.29|133.79|135.28|133.78|2
1626054870000|2021-07-12 01:54:30|135.28|133.78|135.31|133.81|135.31|133.81|135.28|133.78|5
1626054880000|2021-07-12 01:54:40|135.3|133.8|135.29|133.79|135.3|133.8|135.29|133.79|2
1626054890000|2021-07-12 01:54:50|135.3|133.8|135.3|133.8|135.31|133.81|135.3|133.8|3
1626054900000|2021-07-12 01:55:00|135.31|133.81|135.22|133.72|135.31|133.81|135.22|133.72|11
1626054910000|2021-07-12 01:55:10|135.21|133.71|135.21|133.71|135.21|133.71|135.21|133.71|1
1626054920000|2021-07-12 01:55:20|135.2|133.7|135.2|133.7|135.2|133.7|135.2|133.7|1
1626054930000|2021-07-12 01:55:30|135.21|133.71|135.21|133.71|135.22|133.72|135.2|133.7|7
1626054940000|2021-07-12 01:55:40|135.2|133.7|135.2|133.7|135.21|133.71|135.2|133.7|3
1626054960000|2021-07-12 01:56:00|135.19|133.69|135.2|133.7|135.2|133.7|135.19|133.69|2
1626054970000|2021-07-12 01:56:10|135.19|133.69|135.19|133.69|135.19|133.69|135.19|133.69|1
1626054980000|2021-07-12 01:56:20|135.21|133.71|135.2|133.7|135.21|133.71|135.2|133.7|2
1626054990000|2021-07-12 01:56:30|135.19|133.69|135.21|133.71|135.21|133.71|135.19|133.69|3
1626055010000|2021-07-12 01:56:50|135.22|133.72|135.24|133.74|135.25|133.75|135.22|133.72|7
1626055020000|2021-07-12 01:57:00|135.25|133.75|135.24|133.74|135.25|133.75|135.23|133.73|6
1626055030000|2021-07-12 01:57:10|135.23|133.73|135.22|133.72|135.23|133.73|135.21|133.71|6
1626055040000|2021-07-12 01:57:20|135.21|133.71|135.23|133.73|135.23|133.73|135.21|133.71|9
1626055050000|2021-07-12 01:57:30|135.22|133.72|135.15|133.65|135.22|133.72|135.15|133.65|4
1626055060000|2021-07-12 01:57:40|135.17|133.67|135.2|133.7|135.21|133.71|135.17|133.67|6
1626055070000|2021-07-12 01:57:50|135.19|133.69|135.23|133.73|135.24|133.74|135.19|133.69|8
1626055080000|2021-07-12 01:58:00|135.21|133.71|135.18|133.68|135.21|133.71|135.16|133.66|15
1626055090000|2021-07-12 01:58:10|135.19|133.69|135.19|133.69|135.19|133.69|135.18|133.68|3
1626055100000|2021-07-12 01:58:20|135.18|133.68|135.17|133.67|135.18|133.68|135.16|133.66|6
1626055110000|2021-07-12 01:58:30|135.16|133.66|135.18|133.68|135.18|133.68|135.16|133.66|10
1626055120000|2021-07-12 01:58:40|135.16|133.66|135.14|133.64|135.16|133.66|135.14|133.64|5
1626055130000|2021-07-12 01:58:50|135.13|133.63|135.12|133.62|135.14|133.64|135.12|133.62|5
1626055140000|2021-07-12 01:59:00|135.13|133.63|135.13|133.63|135.13|133.63|135.12|133.62|3
1626055150000|2021-07-12 01:59:10|135.12|133.62|135.08|133.58|135.12|133.62|135.08|133.58|7
1626055160000|2021-07-12 01:59:20|135.09|133.59|135.09|133.59|135.1|133.6|135.08|133.58|7
1626055180000|2021-07-12 01:59:40|135.08|133.58|135.09|133.59|135.1|133.6|135.08|133.58|4
1626055190000|2021-07-12 01:59:50|135.1|133.6|135.18|133.68|135.2|133.7|135.09|133.59|13
1626055200000|2021-07-12 02:00:00|135.19|133.69|135.15|133.65|135.19|133.69|135.15|133.65|7
1626055210000|2021-07-12 02:00:10|135.14|133.64|135.13|133.63|135.15|133.65|135.13|133.63|6
1626055220000|2021-07-12 02:00:20|135.14|133.64|135.13|133.63|135.15|133.65|135.13|133.63|4
1626055230000|2021-07-12 02:00:30|135.12|133.62|135.13|133.63|135.13|133.63|135.12|133.62|10
1626055240000|2021-07-12 02:00:40|135.15|133.65|135.1|133.6|135.18|133.68|135.1|133.6|10
1626055250000|2021-07-12 02:00:50|135.09|133.59|135.09|133.59|135.13|133.63|135.08|133.58|13
1626055260000|2021-07-12 02:01:00|135.08|133.58|135.08|133.58|135.08|133.58|135.07|133.57|3
1626055270000|2021-07-12 02:01:10|135.07|133.57|135|133.5|135.07|133.57|134.99|133.49|8
1626055280000|2021-07-12 02:01:20|134.99|133.49|135.01|133.51|135.01|133.51|134.99|133.49|15
1626055290000|2021-07-12 02:01:30|135|133.5|134.99|133.49|135.01|133.51|134.99|133.49|6
1626055300000|2021-07-12 02:01:40|134.98|133.48|134.91|133.41|134.98|133.48|134.9|133.4|8
1626055310000|2021-07-12 02:01:50|134.9|133.4|134.91|133.41|134.91|133.41|134.9|133.4|8
1626055320000|2021-07-12 02:02:00|134.9|133.4|134.95|133.45|134.95|133.45|134.89|133.39|9
1626055330000|2021-07-12 02:02:10|134.96|133.46|135|133.5|135|133.5|134.96|133.46|8
1626055340000|2021-07-12 02:02:20|135.02|133.52|134.99|133.49|135.03|133.53|134.99|133.49|11
1626055350000|2021-07-12 02:02:30|134.98|133.48|135|133.5|135|133.5|134.98|133.48|5
1626055360000|2021-07-12 02:02:40|135.01|133.51|135.01|133.51|135.01|133.51|134.99|133.49|9
1626055370000|2021-07-12 02:02:50|135.04|133.54|135.04|133.54|135.05|133.55|135.03|133.53|5
1626055380000|2021-07-12 02:03:00|135.05|133.55|135.05|133.55|135.05|133.55|135.04|133.54|3
1626055390000|2021-07-12 02:03:10|135.06|133.56|135.1|133.6|135.11|133.61|135.05|133.55|7
1626055400000|2021-07-12 02:03:20|135.09|133.59|135.12|133.62|135.14|133.64|135.09|133.59|7
1626055410000|2021-07-12 02:03:30|135.13|133.63|135.12|133.62|135.13|133.63|135.12|133.62|4
1626055420000|2021-07-12 02:03:40|135.15|133.65|135.13|133.63|135.15|133.65|135.13|133.63|7
1626055430000|2021-07-12 02:03:50|135.14|133.64|135.14|133.64|135.14|133.64|135.13|133.63|5
1626055440000|2021-07-12 02:04:00|135.13|133.63|135.14|133.64|135.15|133.65|135.13|133.63|9
1626055450000|2021-07-12 02:04:10|135.15|133.65|135.16|133.66|135.16|133.66|135.14|133.64|8
1626055460000|2021-07-12 02:04:20|135.15|133.65|135.16|133.66|135.17|133.67|135.15|133.65|8
1626055470000|2021-07-12 02:04:30|135.17|133.67|135.17|133.67|135.17|133.67|135.17|133.67|1
1626055480000|2021-07-12 02:04:40|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|4
1626055490000|2021-07-12 02:04:50|135.16|133.66|135.17|133.67|135.17|133.67|135.16|133.66|2
1626055500000|2021-07-12 02:05:00|135.14|133.64|135.08|133.58|135.14|133.64|135.08|133.58|11
1626055510000|2021-07-12 02:05:10|135.07|133.57|135.06|133.56|135.07|133.57|135.06|133.56|6
1626055520000|2021-07-12 02:05:20|135.07|133.57|135.06|133.56|135.08|133.58|135.06|133.56|9
1626055530000|2021-07-12 02:05:30|135.05|133.55|135.06|133.56|135.07|133.57|135.05|133.55|6
1626055540000|2021-07-12 02:05:40|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|6
1626055550000|2021-07-12 02:05:50|135.05|133.55|135.06|133.56|135.06|133.56|135.05|133.55|4
1626055560000|2021-07-12 02:06:00|135.05|133.55|135.05|133.55|135.06|133.56|135.05|133.55|3
1626055570000|2021-07-12 02:06:10|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|2
1626055580000|2021-07-12 02:06:20|135.01|133.51|135.04|133.54|135.04|133.54|135|133.5|12
1626055590000|2021-07-12 02:06:30|135.03|133.53|134.96|133.46|135.04|133.54|134.96|133.46|8
1626055600000|2021-07-12 02:06:40|134.95|133.45|134.92|133.42|134.95|133.45|134.92|133.42|8
1626055620000|2021-07-12 02:07:00|134.93|133.43|134.96|133.46|134.98|133.48|134.93|133.43|8
1626055630000|2021-07-12 02:07:10|134.95|133.45|134.88|133.38|134.95|133.45|134.88|133.38|8
1626055640000|2021-07-12 02:07:20|134.89|133.39|134.88|133.38|134.89|133.39|134.87|133.37|8
1626055650000|2021-07-12 02:07:30|134.87|133.37|134.89|133.39|134.9|133.4|134.87|133.37|9
1626055660000|2021-07-12 02:07:40|134.88|133.38|134.88|133.38|134.88|133.38|134.88|133.38|1
1626055670000|2021-07-12 02:07:50|134.89|133.39|134.86|133.36|134.89|133.39|134.86|133.36|9
1626055680000|2021-07-12 02:08:00|134.87|133.37|134.89|133.39|134.89|133.39|134.87|133.37|7
1626055690000|2021-07-12 02:08:10|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|6
1626055700000|2021-07-12 02:08:20|134.88|133.38|134.87|133.37|134.88|133.38|134.87|133.37|2
1626055710000|2021-07-12 02:08:30|134.88|133.38|134.86|133.36|134.88|133.38|134.86|133.36|5
1626055720000|2021-07-12 02:08:40|134.87|133.37|134.87|133.37|134.87|133.37|134.86|133.36|3
1626055730000|2021-07-12 02:08:50|134.88|133.38|134.91|133.41|134.91|133.41|134.88|133.38|8
1626055740000|2021-07-12 02:09:00|134.92|133.42|134.92|133.42|134.93|133.43|134.91|133.41|5
1626055750000|2021-07-12 02:09:10|134.93|133.43|134.92|133.42|134.93|133.43|134.91|133.41|4
1626055760000|2021-07-12 02:09:20|134.91|133.41|134.92|133.42|134.93|133.43|134.9|133.4|5
1626055770000|2021-07-12 02:09:30|134.93|133.43|134.93|133.43|134.93|133.43|134.92|133.42|3
1626055780000|2021-07-12 02:09:40|134.94|133.44|134.94|133.44|134.94|133.44|134.93|133.43|5
1626055790000|2021-07-12 02:09:50|134.93|133.43|134.94|133.44|134.95|133.45|134.93|133.43|4
1626055800000|2021-07-12 02:10:00|134.95|133.45|134.96|133.46|134.96|133.46|134.95|133.45|2
1626055810000|2021-07-12 02:10:10|134.95|133.45|134.97|133.47|134.97|133.47|134.95|133.45|5
1626055820000|2021-07-12 02:10:20|134.98|133.48|135.03|133.53|135.04|133.54|134.98|133.48|14
1626055830000|2021-07-12 02:10:30|135.04|133.54|135.04|133.54|135.05|133.55|135.03|133.53|7
1626055840000|2021-07-12 02:10:40|135.02|133.52|135.02|133.52|135.03|133.53|135.01|133.51|6
1626055850000|2021-07-12 02:10:50|135.03|133.53|135.02|133.52|135.03|133.53|135.02|133.52|2
1626055860000|2021-07-12 02:11:00|135.01|133.51|135.01|133.51|135.01|133.51|135.01|133.51|1
1626055870000|2021-07-12 02:11:10|135.02|133.52|134.95|133.45|135.02|133.52|134.95|133.45|10
1626055880000|2021-07-12 02:11:20|134.93|133.43|134.98|133.48|134.98|133.48|134.93|133.43|5
1626055890000|2021-07-12 02:11:30|134.97|133.47|134.98|133.48|134.98|133.48|134.97|133.47|4
1626055900000|2021-07-12 02:11:40|134.97|133.47|134.97|133.47|134.97|133.47|134.96|133.46|3
1626055910000|2021-07-12 02:11:50|134.96|133.46|134.98|133.48|134.99|133.49|134.96|133.46|5
1626055950000|2021-07-12 02:12:30|134.97|133.47|134.95|133.45|134.97|133.47|134.95|133.45|4
1626055960000|2021-07-12 02:12:40|134.96|133.46|135|133.5|135|133.5|134.96|133.46|7
1626055970000|2021-07-12 02:12:50|134.99|133.49|135|133.5|135.01|133.51|134.98|133.48|5
1626055980000|2021-07-12 02:13:00|135.01|133.51|135.01|133.51|135.01|133.51|135|133.5|5
1626056010000|2021-07-12 02:13:30|135.02|133.52|135.02|133.52|135.02|133.52|135.02|133.52|1
1626056030000|2021-07-12 02:13:50|135.01|133.51|135.02|133.52|135.02|133.52|135.01|133.51|2
1626056040000|2021-07-12 02:14:00|135.04|133.54|135.05|133.55|135.06|133.56|135.02|133.52|7
1626056050000|2021-07-12 02:14:10|135.06|133.56|135.05|133.55|135.06|133.56|135.04|133.54|3
1626056060000|2021-07-12 02:14:20|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|3
1626056070000|2021-07-12 02:14:30|135.07|133.57|135.06|133.56|135.07|133.57|135.05|133.55|4
1626056080000|2021-07-12 02:14:40|135.07|133.57|135.07|133.57|135.07|133.57|135.05|133.55|7
1626056090000|2021-07-12 02:14:50|135.09|133.59|135.15|133.65|135.17|133.67|135.08|133.58|13
1626056100000|2021-07-12 02:15:00|135.14|133.64|135.13|133.63|135.15|133.65|135.13|133.63|4
1626056110000|2021-07-12 02:15:10|135.14|133.64|135.2|133.7|135.2|133.7|135.14|133.64|7
1626056120000|2021-07-12 02:15:20|135.18|133.68|135.16|133.66|135.18|133.68|135.16|133.66|8
1626056130000|2021-07-12 02:15:30|135.15|133.65|135.18|133.68|135.19|133.69|135.15|133.65|5
1626056140000|2021-07-12 02:15:40|135.19|133.69|135.19|133.69|135.2|133.7|135.19|133.69|5
1626056150000|2021-07-12 02:15:50|135.18|133.68|135.17|133.67|135.19|133.69|135.16|133.66|7
1626056160000|2021-07-12 02:16:00|135.18|133.68|135.2|133.7|135.2|133.7|135.18|133.68|12
1626056170000|2021-07-12 02:16:10|135.19|133.69|135.23|133.73|135.23|133.73|135.19|133.69|9
1626056180000|2021-07-12 02:16:20|135.22|133.72|135.22|133.72|135.23|133.73|135.19|133.69|16
1626056190000|2021-07-12 02:16:30|135.21|133.71|135.18|133.68|135.21|133.71|135.18|133.68|7
1626056200000|2021-07-12 02:16:40|135.17|133.67|135.2|133.7|135.2|133.7|135.16|133.66|8
1626056210000|2021-07-12 02:16:50|135.21|133.71|135.21|133.71|135.22|133.72|135.21|133.71|5
1626056220000|2021-07-12 02:17:00|135.2|133.7|135.22|133.72|135.22|133.72|135.2|133.7|9
1626056230000|2021-07-12 02:17:10|135.21|133.71|135.24|133.74|135.24|133.74|135.21|133.71|7
1626056240000|2021-07-12 02:17:20|135.23|133.73|135.22|133.72|135.23|133.73|135.22|133.72|2
1626056250000|2021-07-12 02:17:30|135.21|133.71|135.23|133.73|135.23|133.73|135.21|133.71|3
1626056270000|2021-07-12 02:17:50|135.22|133.72|135.23|133.73|135.23|133.73|135.22|133.72|2
1626056280000|2021-07-12 02:18:00|135.22|133.72|135.25|133.75|135.25|133.75|135.22|133.72|6
1626056290000|2021-07-12 02:18:10|135.26|133.76|135.3|133.8|135.31|133.81|135.25|133.75|8
1626056300000|2021-07-12 02:18:20|135.36|133.86|135.36|133.86|135.37|133.87|135.34|133.84|12
1626056310000|2021-07-12 02:18:30|135.35|133.85|135.38|133.88|135.38|133.88|135.35|133.85|5
1626056320000|2021-07-12 02:18:40|135.36|133.86|135.36|133.86|135.37|133.87|135.36|133.86|5
1626056330000|2021-07-12 02:18:50|135.37|133.87|135.45|133.95|135.49|133.99|135.36|133.86|6
1626056340000|2021-07-12 02:19:00|135.46|133.96|135.38|133.88|135.46|133.96|135.36|133.86|20
1626056350000|2021-07-12 02:19:10|135.37|133.87|135.46|133.96|135.46|133.96|135.37|133.87|15
1626056360000|2021-07-12 02:19:20|135.45|133.95|135.45|133.95|135.46|133.96|135.45|133.95|5
1626056370000|2021-07-12 02:19:30|135.46|133.96|135.51|134.01|135.51|134.01|135.46|133.96|4
1626056380000|2021-07-12 02:19:40|135.52|134.02|135.55|134.05|135.55|134.05|135.51|134.01|7
1626056390000|2021-07-12 02:19:50|135.54|134.04|135.67|134.17|135.67|134.17|135.54|134.04|13
1626056400000|2021-07-12 02:20:00|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|2
1626056410000|2021-07-12 02:20:10|135.73|134.23|135.84|134.34|135.87|134.37|135.73|134.23|10
1626056420000|2021-07-12 02:20:20|135.89|134.39|136|134.5|136|134.5|135.89|134.39|18
1626056430000|2021-07-12 02:20:30|136.01|134.51|136.13|134.63|136.13|134.63|136.01|134.51|10
1626056440000|2021-07-12 02:20:40|136.15|134.65|136.12|134.62|136.15|134.65|136.09|134.59|15
1626056450000|2021-07-12 02:20:50|136.13|134.63|136.15|134.65|136.15|134.65|136.12|134.62|9
1626056460000|2021-07-12 02:21:00|136.12|134.62|136.23|134.73|136.23|134.73|136.11|134.61|10
1626056470000|2021-07-12 02:21:10|136.22|134.72|136.25|134.75|136.25|134.75|136.21|134.71|7
1626056480000|2021-07-12 02:21:20|136.26|134.76|136.25|134.75|136.3|134.8|136.24|134.74|13
1626056490000|2021-07-12 02:21:30|136.28|134.78|136.35|134.85|136.37|134.87|136.28|134.78|14
1626056500000|2021-07-12 02:21:40|136.36|134.86|136.35|134.85|136.36|134.86|136.34|134.84|16
1626056510000|2021-07-12 02:21:50|136.36|134.86|136.36|134.86|136.38|134.88|136.36|134.86|16
1626056520000|2021-07-12 02:22:00|136.37|134.87|136.37|134.87|136.38|134.88|136.36|134.86|8
1626056530000|2021-07-12 02:22:10|136.38|134.88|136.34|134.84|136.38|134.88|136.34|134.84|13
1626056540000|2021-07-12 02:22:20|136.35|134.85|136.32|134.82|136.35|134.85|136.32|134.82|14
1626056550000|2021-07-12 02:22:30|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|5
1626056560000|2021-07-12 02:22:40|136.32|134.82|136.32|134.82|136.32|134.82|136.31|134.81|9
1626056570000|2021-07-12 02:22:50|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|5
1626056580000|2021-07-12 02:23:00|136.32|134.82|136.31|134.81|136.32|134.82|136.28|134.78|12
1626056590000|2021-07-12 02:23:10|136.32|134.82|136.24|134.74|136.32|134.82|136.24|134.74|12
1626056600000|2021-07-12 02:23:20|136.23|134.73|136.14|134.64|136.23|134.73|136.13|134.63|18
1626056610000|2021-07-12 02:23:30|136.13|134.63|136.13|134.63|136.15|134.65|136.12|134.62|14
1626056620000|2021-07-12 02:23:40|136.12|134.62|136.12|134.62|136.13|134.63|136.1|134.6|9
1626056630000|2021-07-12 02:23:50|136.11|134.61|136.12|134.62|136.13|134.63|136.11|134.61|6
1626056640000|2021-07-12 02:24:00|136.11|134.61|136.09|134.59|136.13|134.63|136.08|134.58|7
1626056650000|2021-07-12 02:24:10|136.08|134.58|136.2|134.7|136.2|134.7|136.08|134.58|11
1626056660000|2021-07-12 02:24:20|136.19|134.69|136.22|134.72|136.22|134.72|136.16|134.66|14
1626056670000|2021-07-12 02:24:30|136.21|134.71|136.17|134.67|136.23|134.73|136.17|134.67|12
1626056680000|2021-07-12 02:24:40|136.18|134.68|136.19|134.69|136.21|134.71|136.18|134.68|5
1626056700000|2021-07-12 02:25:00|136.18|134.68|136.26|134.76|136.27|134.77|136.18|134.68|15
1626056710000|2021-07-12 02:25:10|136.27|134.77|136.29|134.79|136.29|134.79|136.27|134.77|3
1626056720000|2021-07-12 02:25:20|136.3|134.8|136.29|134.79|136.3|134.8|136.28|134.78|10
1626056730000|2021-07-12 02:25:30|136.28|134.78|136.28|134.78|136.28|134.78|136.27|134.77|3
1626056740000|2021-07-12 02:25:40|136.27|134.77|136.25|134.75|136.27|134.77|136.24|134.74|5
1626056750000|2021-07-12 02:25:50|136.26|134.76|136.24|134.74|136.26|134.76|136.24|134.74|5
1626056760000|2021-07-12 02:26:00|136.25|134.75|136.25|134.75|136.25|134.75|136.23|134.73|7
1626056770000|2021-07-12 02:26:10|136.24|134.74|136.22|134.72|136.24|134.74|136.22|134.72|4
1626056780000|2021-07-12 02:26:20|136.23|134.73|136.22|134.72|136.23|134.73|136.22|134.72|2
1626056800000|2021-07-12 02:26:40|136.23|134.73|136.22|134.72|136.23|134.73|136.22|134.72|2
1626056810000|2021-07-12 02:26:50|136.21|134.71|136.2|134.7|136.21|134.71|136.19|134.69|9
1626056820000|2021-07-12 02:27:00|136.21|134.71|136.19|134.69|136.21|134.71|136.18|134.68|3
1626056830000|2021-07-12 02:27:10|136.2|134.7|136.21|134.71|136.21|134.71|136.2|134.7|2
1626056840000|2021-07-12 02:27:20|136.19|134.69|136.19|134.69|136.2|134.7|136.19|134.69|5
1626056850000|2021-07-12 02:27:30|136.2|134.7|136.19|134.69|136.2|134.7|136.18|134.68|3
1626056860000|2021-07-12 02:27:40|136.18|134.68|136.17|134.67|136.19|134.69|136.17|134.67|7
1626056870000|2021-07-12 02:27:50|136.18|134.68|136.18|134.68|136.19|134.69|136.18|134.68|11
1626056880000|2021-07-12 02:28:00|136.17|134.67|136.12|134.62|136.17|134.67|136.12|134.62|10
1626056890000|2021-07-12 02:28:10|136.13|134.63|136.13|134.63|136.16|134.66|136.12|134.62|12
1626056900000|2021-07-12 02:28:20|136.14|134.64|136.14|134.64|136.15|134.65|136.13|134.63|5
1626056910000|2021-07-12 02:28:30|136.15|134.65|136.14|134.64|136.15|134.65|136.14|134.64|4
1626056920000|2021-07-12 02:28:40|136.15|134.65|136.2|134.7|136.2|134.7|136.15|134.65|4
1626056930000|2021-07-12 02:28:50|136.21|134.71|136.19|134.69|136.21|134.71|136.18|134.68|9
1626056940000|2021-07-12 02:29:00|136.18|134.68|136.23|134.73|136.23|134.73|136.18|134.68|10
1626056950000|2021-07-12 02:29:10|136.22|134.72|136.22|134.72|136.22|134.72|136.22|134.72|1
1626056960000|2021-07-12 02:29:20|136.23|134.73|136.25|134.75|136.25|134.75|136.23|134.73|3
1626056970000|2021-07-12 02:29:30|136.26|134.76|136.25|134.75|136.26|134.76|136.25|134.75|2
1626056980000|2021-07-12 02:29:40|136.24|134.74|136.21|134.71|136.24|134.74|136.21|134.71|6
1626056990000|2021-07-12 02:29:50|136.22|134.72|136.16|134.66|136.22|134.72|136.16|134.66|6
1626057000000|2021-07-12 02:30:00|136.15|134.65|136.15|134.65|136.16|134.66|136.15|134.65|3
1626057010000|2021-07-12 02:30:10|136.16|134.66|136.16|134.66|136.16|134.66|136.16|134.66|1
1626057020000|2021-07-12 02:30:20|136.2|134.7|136.23|134.73|136.23|134.73|136.17|134.67|11
1626057030000|2021-07-12 02:30:30|136.24|134.74|136.24|134.74|136.25|134.75|136.23|134.73|5
1626057040000|2021-07-12 02:30:40|136.23|134.73|136.24|134.74|136.25|134.75|136.23|134.73|4
1626057050000|2021-07-12 02:30:50|136.23|134.73|136.24|134.74|136.25|134.75|136.23|134.73|4
1626057060000|2021-07-12 02:31:00|136.25|134.75|136.25|134.75|136.25|134.75|136.24|134.74|5
1626057070000|2021-07-12 02:31:10|136.24|134.74|136.25|134.75|136.25|134.75|136.24|134.74|2
1626057080000|2021-07-12 02:31:20|136.26|134.76|136.26|134.76|136.26|134.76|136.26|134.76|1
1626057090000|2021-07-12 02:31:30|136.27|134.77|136.27|134.77|136.27|134.77|136.27|134.77|1
1626057100000|2021-07-12 02:31:40|136.26|134.76|136.27|134.77|136.27|134.77|136.26|134.76|2
1626057110000|2021-07-12 02:31:50|136.26|134.76|136.24|134.74|136.26|134.76|136.21|134.71|11
1626057120000|2021-07-12 02:32:00|136.27|134.77|136.25|134.75|136.34|134.84|136.25|134.75|14
1626057130000|2021-07-12 02:32:10|136.24|134.74|136.19|134.69|136.24|134.74|136.18|134.68|11
1626057140000|2021-07-12 02:32:20|136.2|134.7|136.2|134.7|136.2|134.7|136.19|134.69|5
1626057150000|2021-07-12 02:32:30|136.19|134.69|136.17|134.67|136.21|134.71|136.17|134.67|7
1626057160000|2021-07-12 02:32:40|136.19|134.69|136.19|134.69|136.2|134.7|136.16|134.66|11
1626057170000|2021-07-12 02:32:50|136.18|134.68|136.25|134.75|136.25|134.75|136.14|134.64|17
1626057180000|2021-07-12 02:33:00|136.26|134.76|136.25|134.75|136.26|134.76|136.25|134.75|2
1626057190000|2021-07-12 02:33:10|136.24|134.74|136.24|134.74|136.24|134.74|136.23|134.73|5
1626057200000|2021-07-12 02:33:20|136.22|134.72|136.22|134.72|136.23|134.73|136.21|134.71|11
1626057210000|2021-07-12 02:33:30|136.23|134.73|136.22|134.72|136.23|134.73|136.21|134.71|6
1626057220000|2021-07-12 02:33:40|136.23|134.73|136.18|134.68|136.23|134.73|136.17|134.67|10
1626057230000|2021-07-12 02:33:50|136.17|134.67|136.1|134.6|136.17|134.67|136.1|134.6|12
1626057240000|2021-07-12 02:34:00|136.09|134.59|136.1|134.6|136.11|134.61|136.09|134.59|9
1626057250000|2021-07-12 02:34:10|136.09|134.59|136.06|134.56|136.09|134.59|136.06|134.56|6
1626057260000|2021-07-12 02:34:20|136.07|134.57|136.07|134.57|136.08|134.58|136.07|134.57|5
1626057270000|2021-07-12 02:34:30|136.08|134.58|136.06|134.56|136.08|134.58|136.06|134.56|2
1626057280000|2021-07-12 02:34:40|136.07|134.57|136.09|134.59|136.09|134.59|136.06|134.56|5
1626057290000|2021-07-12 02:34:50|136.1|134.6|136.1|134.6|136.11|134.61|136.09|134.59|8
1626057300000|2021-07-12 02:35:00|136.09|134.59|136.07|134.57|136.09|134.59|136.07|134.57|9
1626057310000|2021-07-12 02:35:10|136.05|134.55|136.06|134.56|136.06|134.56|136.05|134.55|4
1626057320000|2021-07-12 02:35:20|136.03|134.53|136|134.5|136.04|134.54|136|134.5|10
1626057330000|2021-07-12 02:35:30|135.99|134.49|136|134.5|136.02|134.52|135.98|134.48|10
1626057340000|2021-07-12 02:35:40|135.99|134.49|135.98|134.48|135.99|134.49|135.98|134.48|2
1626057350000|2021-07-12 02:35:50|135.99|134.49|135.96|134.46|135.99|134.49|135.96|134.46|9
1626057360000|2021-07-12 02:36:00|135.97|134.47|135.86|134.36|135.97|134.47|135.86|134.36|9
1626057370000|2021-07-12 02:36:10|135.85|134.35|135.91|134.41|135.91|134.41|135.85|134.35|11
1626057380000|2021-07-12 02:36:20|135.92|134.42|135.93|134.43|135.93|134.43|135.91|134.41|4
1626057390000|2021-07-12 02:36:30|135.92|134.42|135.91|134.41|135.92|134.42|135.9|134.4|6
1626057400000|2021-07-12 02:36:40|135.9|134.4|135.91|134.41|135.91|134.41|135.9|134.4|8
1626057410000|2021-07-12 02:36:50|135.9|134.4|135.9|134.4|135.91|134.41|135.9|134.4|3
1626057420000|2021-07-12 02:37:00|135.91|134.41|135.9|134.4|135.91|134.41|135.9|134.4|2
1626057430000|2021-07-12 02:37:10|135.91|134.41|135.9|134.4|135.91|134.41|135.9|134.4|6
1626057440000|2021-07-12 02:37:20|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|4
1626057470000|2021-07-12 02:37:50|135.91|134.41|135.94|134.44|135.95|134.45|135.9|134.4|11
1626057480000|2021-07-12 02:38:00|135.95|134.45|135.94|134.44|135.95|134.45|135.94|134.44|2
1626057490000|2021-07-12 02:38:10|135.95|134.45|135.95|134.45|135.95|134.45|135.95|134.45|1
1626057500000|2021-07-12 02:38:20|135.96|134.46|135.96|134.46|135.96|134.46|135.95|134.45|5
1626057510000|2021-07-12 02:38:30|135.95|134.45|135.96|134.46|135.96|134.46|135.95|134.45|2
1626057520000|2021-07-12 02:38:40|135.95|134.45|136.06|134.56|136.06|134.56|135.95|134.45|9
1626057530000|2021-07-12 02:38:50|136.07|134.57|136.03|134.53|136.08|134.58|136.03|134.53|7
1626057540000|2021-07-12 02:39:00|136.04|134.54|136.01|134.51|136.04|134.54|136|134.5|7
1626057550000|2021-07-12 02:39:10|136|134.5|135.94|134.44|136|134.5|135.94|134.44|9
1626057560000|2021-07-12 02:39:20|135.93|134.43|135.98|134.48|135.98|134.48|135.93|134.43|11
1626057570000|2021-07-12 02:39:30|135.99|134.49|135.98|134.48|135.99|134.49|135.96|134.46|8
1626057580000|2021-07-12 02:39:40|135.97|134.47|135.93|134.43|135.98|134.48|135.93|134.43|8
1626057590000|2021-07-12 02:39:50|135.94|134.44|135.95|134.45|135.95|134.45|135.94|134.44|6
1626057600000|2021-07-12 02:40:00|135.94|134.44|135.94|134.44|135.94|134.44|135.94|134.44|1
1626057610000|2021-07-12 02:40:10|135.93|134.43|135.95|134.45|135.95|134.45|135.93|134.43|3
1626057620000|2021-07-12 02:40:20|135.94|134.44|135.94|134.44|135.95|134.45|135.94|134.44|5
1626057630000|2021-07-12 02:40:30|135.93|134.43|135.74|134.24|135.93|134.43|135.74|134.24|11
1626057640000|2021-07-12 02:40:40|135.73|134.23|135.73|134.23|135.75|134.25|135.73|134.23|9
1626057650000|2021-07-12 02:40:50|135.74|134.24|135.71|134.21|135.74|134.24|135.7|134.2|8
1626057660000|2021-07-12 02:41:00|135.7|134.2|135.72|134.22|135.75|134.25|135.7|134.2|9
1626057670000|2021-07-12 02:41:10|135.71|134.21|135.71|134.21|135.71|134.21|135.71|134.21|1
1626057680000|2021-07-12 02:41:20|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|2
1626057690000|2021-07-12 02:41:30|135.7|134.2|135.71|134.21|135.72|134.22|135.7|134.2|7
1626057700000|2021-07-12 02:41:40|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|2
1626057710000|2021-07-12 02:41:50|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|2
1626057720000|2021-07-12 02:42:00|135.7|134.2|135.7|134.2|135.71|134.21|135.7|134.2|5
1626057730000|2021-07-12 02:42:10|135.71|134.21|135.74|134.24|135.75|134.25|135.71|134.21|8
1626057740000|2021-07-12 02:42:20|135.72|134.22|135.72|134.22|135.72|134.22|135.71|134.21|3
1626057750000|2021-07-12 02:42:30|135.71|134.21|135.74|134.24|135.75|134.25|135.71|134.21|3
1626057760000|2021-07-12 02:42:40|135.73|134.23|135.71|134.21|135.73|134.23|135.71|134.21|5
1626057770000|2021-07-12 02:42:50|135.72|134.22|135.71|134.21|135.72|134.22|135.71|134.21|2
1626057780000|2021-07-12 02:43:00|135.73|134.23|135.73|134.23|135.73|134.23|135.73|134.23|1
1626057790000|2021-07-12 02:43:10|135.75|134.25|135.78|134.28|135.78|134.28|135.75|134.25|6
1626057800000|2021-07-12 02:43:20|135.77|134.27|135.75|134.25|135.77|134.27|135.74|134.24|5
1626057810000|2021-07-12 02:43:30|135.74|134.24|135.74|134.24|135.74|134.24|135.74|134.24|1
1626057820000|2021-07-12 02:43:40|135.73|134.23|135.74|134.24|135.74|134.24|135.73|134.23|2
1626057840000|2021-07-12 02:44:00|135.73|134.23|135.59|134.09|135.73|134.23|135.57|134.07|12
1626057850000|2021-07-12 02:44:10|135.58|134.08|135.59|134.09|135.59|134.09|135.58|134.08|2
1626057860000|2021-07-12 02:44:20|135.57|134.07|135.58|134.08|135.59|134.09|135.57|134.07|8
1626057880000|2021-07-12 02:44:40|135.57|134.07|135.55|134.05|135.58|134.08|135.55|134.05|7
1626057890000|2021-07-12 02:44:50|135.54|134.04|135.54|134.04|135.55|134.05|135.54|134.04|3
1626057900000|2021-07-12 02:45:00|135.55|134.05|135.56|134.06|135.58|134.08|135.55|134.05|7
1626057910000|2021-07-12 02:45:10|135.57|134.07|135.59|134.09|135.62|134.12|135.57|134.07|11
1626057920000|2021-07-12 02:45:20|135.58|134.08|135.57|134.07|135.58|134.08|135.57|134.07|4
1626057930000|2021-07-12 02:45:30|135.58|134.08|135.59|134.09|135.59|134.09|135.58|134.08|2
1626057940000|2021-07-12 02:45:40|135.58|134.08|135.59|134.09|135.59|134.09|135.58|134.08|2
1626057950000|2021-07-12 02:45:50|135.58|134.08|135.58|134.08|135.59|134.09|135.58|134.08|3
1626057960000|2021-07-12 02:46:00|135.59|134.09|135.59|134.09|135.59|134.09|135.58|134.08|7
1626057980000|2021-07-12 02:46:20|135.57|134.07|135.57|134.07|135.58|134.08|135.56|134.06|5
1626057990000|2021-07-12 02:46:30|135.56|134.06|135.64|134.14|135.64|134.14|135.55|134.05|7
1626058000000|2021-07-12 02:46:40|135.65|134.15|135.87|134.37|135.87|134.37|135.65|134.15|11
1626058010000|2021-07-12 02:46:50|135.89|134.39|135.86|134.36|135.92|134.42|135.86|134.36|7
1626058020000|2021-07-12 02:47:00|135.83|134.33|135.82|134.32|135.84|134.34|135.81|134.31|12
1626058030000|2021-07-12 02:47:10|135.83|134.33|135.83|134.33|135.84|134.34|135.82|134.32|11
1626058040000|2021-07-12 02:47:20|135.84|134.34|135.86|134.36|135.86|134.36|135.84|134.34|7
1626058050000|2021-07-12 02:47:30|135.87|134.37|135.87|134.37|135.88|134.38|135.86|134.36|7
1626058060000|2021-07-12 02:47:40|135.88|134.38|135.93|134.43|135.96|134.46|135.88|134.38|12
1626058070000|2021-07-12 02:47:50|135.95|134.45|135.96|134.46|135.96|134.46|135.95|134.45|2
1626058080000|2021-07-12 02:48:00|135.97|134.47|135.97|134.47|135.98|134.48|135.97|134.47|3
1626058090000|2021-07-12 02:48:10|135.98|134.48|136.05|134.55|136.06|134.56|135.97|134.47|14
1626058100000|2021-07-12 02:48:20|136.08|134.58|136.14|134.64|136.15|134.65|136.08|134.58|7
1626058110000|2021-07-12 02:48:30|136.15|134.65|136.17|134.67|136.18|134.68|136.15|134.65|5
1626058120000|2021-07-12 02:48:40|136.2|134.7|136.26|134.76|136.26|134.76|136.2|134.7|9
1626058130000|2021-07-12 02:48:50|136.27|134.77|136.27|134.77|136.27|134.77|136.27|134.77|1
1626058140000|2021-07-12 02:49:00|136.26|134.76|136.2|134.7|136.26|134.76|136.19|134.69|12
1626058150000|2021-07-12 02:49:10|136.19|134.69|136.11|134.61|136.19|134.69|136.1|134.6|14
1626058160000|2021-07-12 02:49:20|136.1|134.6|136.11|134.61|136.12|134.62|136.1|134.6|10
1626058170000|2021-07-12 02:49:30|136.1|134.6|136.1|134.6|136.11|134.61|136.08|134.58|13
1626058180000|2021-07-12 02:49:40|136.09|134.59|136.09|134.59|136.1|134.6|136.08|134.58|11
1626058190000|2021-07-12 02:49:50|136.08|134.58|136.08|134.58|136.09|134.59|136.08|134.58|5
1626058200000|2021-07-12 02:50:00|136.09|134.59|136.11|134.61|136.11|134.61|136.07|134.57|11
1626058210000|2021-07-12 02:50:10|136.12|134.62|136.19|134.69|136.19|134.69|136.12|134.62|17
1626058220000|2021-07-12 02:50:20|136.18|134.68|136.18|134.68|136.19|134.69|136.18|134.68|5
1626058230000|2021-07-12 02:50:30|136.19|134.69|136.24|134.74|136.25|134.75|136.18|134.68|13
1626058240000|2021-07-12 02:50:40|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|6
1626058250000|2021-07-12 02:50:50|136.23|134.73|136.22|134.72|136.23|134.73|136.21|134.71|12
1626058260000|2021-07-12 02:51:00|136.21|134.71|136.27|134.77|136.27|134.77|136.2|134.7|11
1626058270000|2021-07-12 02:51:10|136.28|134.78|136.26|134.76|136.28|134.78|136.26|134.76|7
1626058280000|2021-07-12 02:51:20|136.27|134.77|136.27|134.77|136.28|134.78|136.26|134.76|9
1626058290000|2021-07-12 02:51:30|136.28|134.78|136.28|134.78|136.28|134.78|136.27|134.77|3
1626058300000|2021-07-12 02:51:40|136.27|134.77|136.29|134.79|136.29|134.79|136.27|134.77|5
1626058310000|2021-07-12 02:51:50|136.27|134.77|136.28|134.78|136.28|134.78|136.27|134.77|2
1626058320000|2021-07-12 02:52:00|136.27|134.77|136.28|134.78|136.28|134.78|136.27|134.77|8
1626058330000|2021-07-12 02:52:10|136.29|134.79|136.32|134.82|136.33|134.83|136.29|134.79|4
1626058340000|2021-07-12 02:52:20|136.31|134.81|136.29|134.79|136.31|134.81|136.27|134.77|5
1626058350000|2021-07-12 02:52:30|136.3|134.8|136.3|134.8|136.3|134.8|136.28|134.78|7
1626058360000|2021-07-12 02:52:40|136.31|134.81|136.31|134.81|136.31|134.81|136.28|134.78|7
1626058370000|2021-07-12 02:52:50|136.32|134.82|136.31|134.81|136.32|134.82|136.31|134.81|4
1626058380000|2021-07-12 02:53:00|136.32|134.82|136.33|134.83|136.34|134.84|136.32|134.82|6
1626058390000|2021-07-12 02:53:10|136.34|134.84|136.37|134.87|136.37|134.87|136.34|134.84|3
1626058400000|2021-07-12 02:53:20|136.36|134.86|136.38|134.88|136.41|134.91|136.36|134.86|12
1626058410000|2021-07-12 02:53:30|136.37|134.87|136.36|134.86|136.38|134.88|136.36|134.86|4
1626058420000|2021-07-12 02:53:40|136.35|134.85|136.34|134.84|136.36|134.86|136.34|134.84|3
1626058430000|2021-07-12 02:53:50|136.35|134.85|136.3|134.8|136.35|134.85|136.3|134.8|7
1626058440000|2021-07-12 02:54:00|136.31|134.81|136.37|134.87|136.39|134.89|136.3|134.8|15
1626058450000|2021-07-12 02:54:10|136.38|134.88|136.39|134.89|136.4|134.9|136.37|134.87|17
1626058460000|2021-07-12 02:54:20|136.38|134.88|136.39|134.89|136.44|134.94|136.38|134.88|14
1626058470000|2021-07-12 02:54:30|136.41|134.91|136.02|134.52|136.45|134.95|136.02|134.52|20
1626058480000|2021-07-12 02:54:40|136.01|134.51|136.01|134.51|136.04|134.54|135.94|134.44|15
1626058490000|2021-07-12 02:54:50|136|134.5|135.91|134.41|136.01|134.51|135.9|134.4|21
1626058500000|2021-07-12 02:55:00|135.93|134.43|135.98|134.48|136|134.5|135.93|134.43|14
1626058510000|2021-07-12 02:55:10|135.99|134.49|136.02|134.52|136.02|134.52|135.99|134.49|10
1626058520000|2021-07-12 02:55:20|136.04|134.54|136|134.5|136.1|134.6|135.99|134.49|18
1626058530000|2021-07-12 02:55:30|135.99|134.49|135.98|134.48|136.02|134.52|135.98|134.48|14
1626058540000|2021-07-12 02:55:40|135.99|134.49|136.07|134.57|136.07|134.57|135.99|134.49|17
1626058550000|2021-07-12 02:55:50|136.08|134.58|136.02|134.52|136.09|134.59|136.02|134.52|14
1626058560000|2021-07-12 02:56:00|136.03|134.53|136.05|134.55|136.06|134.56|136.03|134.53|7
1626058570000|2021-07-12 02:56:10|136.06|134.56|136.05|134.55|136.08|134.58|136.04|134.54|11
1626058580000|2021-07-12 02:56:20|136.04|134.54|136.02|134.52|136.04|134.54|135.99|134.49|10
1626058590000|2021-07-12 02:56:30|136.01|134.51|136.18|134.68|136.29|134.79|136.01|134.51|22
1626058600000|2021-07-12 02:56:40|136.21|134.71|136.37|134.87|136.49|134.99|136.19|134.69|28
1626058610000|2021-07-12 02:56:50|136.36|134.86|136.43|134.93|136.43|134.93|136.35|134.85|7
1626058620000|2021-07-12 02:57:00|136.44|134.94|136.46|134.96|136.47|134.97|136.43|134.93|7
1626058630000|2021-07-12 02:57:10|136.47|134.97|136.51|135.01|136.51|135.01|136.47|134.97|11
1626058640000|2021-07-12 02:57:20|136.52|135.02|136.56|135.06|136.56|135.06|136.52|135.02|10
1626058650000|2021-07-12 02:57:30|136.57|135.07|136.56|135.06|136.58|135.08|136.54|135.04|11
1626058660000|2021-07-12 02:57:40|136.57|135.07|136.59|135.09|136.59|135.09|136.57|135.07|5
1626058670000|2021-07-12 02:57:50|136.6|135.1|136.58|135.08|136.6|135.1|136.58|135.08|8
1626058680000|2021-07-12 02:58:00|136.59|135.09|136.6|135.1|136.6|135.1|136.58|135.08|8
1626058690000|2021-07-12 02:58:10|136.59|135.09|136.54|135.04|136.59|135.09|136.54|135.04|7
1626058700000|2021-07-12 02:58:20|136.53|135.03|136.54|135.04|136.54|135.04|136.52|135.02|8
1626058710000|2021-07-12 02:58:30|136.53|135.03|136.43|134.93|136.54|135.04|136.41|134.91|15
1626058720000|2021-07-12 02:58:40|136.44|134.94|136.5|135|136.51|135.01|136.43|134.93|18
1626058730000|2021-07-12 02:58:50|136.51|135.01|136.54|135.04|136.55|135.05|136.5|135|12
1626058740000|2021-07-12 02:59:00|136.57|135.07|136.54|135.04|136.57|135.07|136.54|135.04|14
1626058750000|2021-07-12 02:59:10|136.55|135.05|136.52|135.02|136.55|135.05|136.48|134.98|16
1626058760000|2021-07-12 02:59:20|136.51|135.01|136.55|135.05|136.56|135.06|136.49|134.99|13
1626058770000|2021-07-12 02:59:30|136.56|135.06|136.51|135.01|136.56|135.06|136.5|135|16
1626058780000|2021-07-12 02:59:40|136.52|135.02|136.54|135.04|136.54|135.04|136.51|135.01|6
1626058790000|2021-07-12 02:59:50|136.55|135.05|136.54|135.04|136.55|135.05|136.52|135.02|6
1626058800000|2021-07-12 03:00:00|136.53|135.03|136.56|135.06|136.56|135.06|136.49|134.99|14
1626058810000|2021-07-12 03:00:10|136.55|135.05|136.59|135.09|136.59|135.09|136.55|135.05|8
1626058820000|2021-07-12 03:00:20|136.58|135.08|136.57|135.07|136.59|135.09|136.57|135.07|8
1626058830000|2021-07-12 03:00:30|136.56|135.06|136.56|135.06|136.57|135.07|136.56|135.06|3
1626058840000|2021-07-12 03:00:40|136.55|135.05|136.54|135.04|136.58|135.08|136.54|135.04|5
1626058850000|2021-07-12 03:00:50|136.55|135.05|136.54|135.04|136.55|135.05|136.54|135.04|12
1626058860000|2021-07-12 03:01:00|136.55|135.05|136.54|135.04|136.55|135.05|136.54|135.04|10
1626058870000|2021-07-12 03:01:10|136.55|135.05|136.56|135.06|136.56|135.06|136.54|135.04|5
1626058880000|2021-07-12 03:01:20|136.57|135.07|136.57|135.07|136.58|135.08|136.57|135.07|3
1626058890000|2021-07-12 03:01:30|136.6|135.1|136.66|135.16|136.67|135.17|136.6|135.1|6
1626058900000|2021-07-12 03:01:40|136.67|135.17|136.67|135.17|136.68|135.18|136.67|135.17|7
1626058910000|2021-07-12 03:01:50|136.68|135.18|136.68|135.18|136.69|135.19|136.67|135.17|8
1626058920000|2021-07-12 03:02:00|136.69|135.19|136.69|135.19|136.69|135.19|136.66|135.16|8
1626058930000|2021-07-12 03:02:10|136.68|135.18|136.68|135.18|136.69|135.19|136.68|135.18|3
1626058940000|2021-07-12 03:02:20|136.67|135.17|136.68|135.18|136.69|135.19|136.67|135.17|6
1626058950000|2021-07-12 03:02:30|136.69|135.19|136.7|135.2|136.7|135.2|136.68|135.18|8
1626058960000|2021-07-12 03:02:40|136.69|135.19|136.71|135.21|136.71|135.21|136.68|135.18|8
1626058970000|2021-07-12 03:02:50|136.7|135.2|136.7|135.2|136.7|135.2|136.7|135.2|1
1626058980000|2021-07-12 03:03:00|136.71|135.21|136.69|135.19|136.72|135.22|136.69|135.19|7
1626058990000|2021-07-12 03:03:10|136.72|135.22|136.72|135.22|136.73|135.23|136.7|135.2|8
1626059000000|2021-07-12 03:03:20|136.71|135.21|136.72|135.22|136.72|135.22|136.71|135.21|6
1626059010000|2021-07-12 03:03:30|136.71|135.21|136.68|135.18|136.72|135.22|136.68|135.18|3
1626059020000|2021-07-12 03:03:40|136.7|135.2|136.7|135.2|136.7|135.2|136.69|135.19|3
1626059030000|2021-07-12 03:03:50|136.71|135.21|136.72|135.22|136.73|135.23|136.7|135.2|7
1626059040000|2021-07-12 03:04:00|136.71|135.21|136.78|135.28|136.8|135.3|136.69|135.19|10
1626059050000|2021-07-12 03:04:10|136.77|135.27|136.75|135.25|136.77|135.27|136.72|135.22|8
1626059060000|2021-07-12 03:04:20|136.77|135.27|136.77|135.27|136.78|135.28|136.75|135.25|11
1626059070000|2021-07-12 03:04:30|136.76|135.26|136.77|135.27|136.78|135.28|136.76|135.26|4
1626059080000|2021-07-12 03:04:40|136.79|135.29|136.88|135.38|136.88|135.38|136.79|135.29|8
1626059090000|2021-07-12 03:04:50|136.87|135.37|136.84|135.34|136.87|135.37|136.83|135.33|10
1626059100000|2021-07-12 03:05:00|136.85|135.35|136.85|135.35|136.86|135.36|136.84|135.34|5
1626059110000|2021-07-12 03:05:10|136.84|135.34|136.84|135.34|136.87|135.37|136.84|135.34|15
1626059120000|2021-07-12 03:05:20|136.85|135.35|136.85|135.35|136.86|135.36|136.85|135.35|7
1626059130000|2021-07-12 03:05:30|136.86|135.36|136.86|135.36|136.86|135.36|136.85|135.35|7
1626059140000|2021-07-12 03:05:40|136.85|135.35|136.87|135.37|136.88|135.38|136.85|135.35|18
1626059150000|2021-07-12 03:05:50|136.88|135.38|136.87|135.37|136.88|135.38|136.87|135.37|2
1626059160000|2021-07-12 03:06:00|136.88|135.38|136.89|135.39|136.9|135.4|136.88|135.38|6
1626059170000|2021-07-12 03:06:10|136.9|135.4|136.89|135.39|136.9|135.4|136.89|135.39|4
1626059180000|2021-07-12 03:06:20|136.9|135.4|136.95|135.45|136.96|135.46|136.9|135.4|16
1626059190000|2021-07-12 03:06:30|136.94|135.44|136.96|135.46|136.99|135.49|136.93|135.43|13
1626059200000|2021-07-12 03:06:40|136.98|135.48|136.98|135.48|137|135.5|136.98|135.48|8
1626059210000|2021-07-12 03:06:50|137|135.5|136.62|135.12|137.01|135.51|136.62|135.12|14
1626059220000|2021-07-12 03:07:00|136.66|135.16|136.73|135.23|136.77|135.27|136.62|135.12|16
1626059230000|2021-07-12 03:07:10|136.75|135.25|136.75|135.25|136.78|135.28|136.74|135.24|9
1626059240000|2021-07-12 03:07:20|136.73|135.23|136.77|135.27|136.79|135.29|136.73|135.23|13
1626059250000|2021-07-12 03:07:30|136.76|135.26|136.71|135.21|136.76|135.26|136.71|135.21|10
1626059260000|2021-07-12 03:07:40|136.72|135.22|136.73|135.23|136.73|135.23|136.67|135.17|13
1626059270000|2021-07-12 03:07:50|136.74|135.24|136.82|135.32|136.82|135.32|136.73|135.23|12
1626059280000|2021-07-12 03:08:00|136.83|135.33|136.87|135.37|136.87|135.37|136.82|135.32|5
1626059290000|2021-07-12 03:08:10|136.88|135.38|136.71|135.21|136.88|135.38|136.7|135.2|9
1626059300000|2021-07-12 03:08:20|136.74|135.24|136.82|135.32|136.85|135.35|136.73|135.23|13
1626059310000|2021-07-12 03:08:30|136.83|135.33|136.78|135.28|136.84|135.34|136.78|135.28|10
1626059320000|2021-07-12 03:08:40|136.77|135.27|136.71|135.21|136.78|135.28|136.69|135.19|8
1626059330000|2021-07-12 03:08:50|136.72|135.22|136.72|135.22|136.74|135.24|136.71|135.21|7
1626059340000|2021-07-12 03:09:00|136.73|135.23|136.73|135.23|136.77|135.27|136.73|135.23|14
1626059350000|2021-07-12 03:09:10|136.74|135.24|136.68|135.18|136.74|135.24|136.68|135.18|6
1626059360000|2021-07-12 03:09:20|136.7|135.2|136.69|135.19|136.7|135.2|136.68|135.18|10
1626059370000|2021-07-12 03:09:30|136.7|135.2|136.65|135.15|136.7|135.2|136.64|135.14|14
1626059380000|2021-07-12 03:09:40|136.66|135.16|136.64|135.14|136.66|135.16|136.62|135.12|17
1626059390000|2021-07-12 03:09:50|136.65|135.15|136.65|135.15|136.66|135.16|136.63|135.13|16
1626059400000|2021-07-12 03:10:00|136.64|135.14|136.63|135.13|136.65|135.15|136.62|135.12|9
1626059410000|2021-07-12 03:10:10|136.62|135.12|136.65|135.15|136.65|135.15|136.62|135.12|6
1626059420000|2021-07-12 03:10:20|136.64|135.14|136.64|135.14|136.64|135.14|136.64|135.14|1
1626059430000|2021-07-12 03:10:30|136.66|135.16|136.45|134.95|136.66|135.16|136.45|134.95|7
1626059440000|2021-07-12 03:10:40|136.4|134.9|136.34|134.84|136.41|134.91|136.32|134.82|19
1626059450000|2021-07-12 03:10:50|136.33|134.83|136.43|134.93|136.44|134.94|136.33|134.83|17
1626059460000|2021-07-12 03:11:00|136.44|134.94|136.43|134.93|136.44|134.94|136.35|134.85|12
1626059470000|2021-07-12 03:11:10|136.42|134.92|136.42|134.92|136.42|134.92|136.39|134.89|6
1626059480000|2021-07-12 03:11:20|136.41|134.91|136.41|134.91|136.41|134.91|136.39|134.89|6
1626059490000|2021-07-12 03:11:30|136.4|134.9|136.4|134.9|136.42|134.92|136.4|134.9|5
1626059500000|2021-07-12 03:11:40|136.37|134.87|136.4|134.9|136.4|134.9|136.37|134.87|6
1626059510000|2021-07-12 03:11:50|136.39|134.89|136.38|134.88|136.4|134.9|136.37|134.87|9
1626059530000|2021-07-12 03:12:10|136.36|134.86|136.37|134.87|136.37|134.87|136.36|134.86|2
1626059540000|2021-07-12 03:12:20|136.38|134.88|136.36|134.86|136.38|134.88|136.32|134.82|15
1626059550000|2021-07-12 03:12:30|136.35|134.85|136.35|134.85|136.36|134.86|136.34|134.84|7
1626059560000|2021-07-12 03:12:40|136.34|134.84|136.34|134.84|136.35|134.85|136.34|134.84|5
1626059570000|2021-07-12 03:12:50|136.36|134.86|136.38|134.88|136.39|134.89|136.35|134.85|8
1626059580000|2021-07-12 03:13:00|136.39|134.89|136.4|134.9|136.41|134.91|136.39|134.89|4
1626059590000|2021-07-12 03:13:10|136.39|134.89|136.39|134.89|136.4|134.9|136.39|134.89|5
1626059600000|2021-07-12 03:13:20|136.4|134.9|136.41|134.91|136.43|134.93|136.4|134.9|5
1626059610000|2021-07-12 03:13:30|136.42|134.92|136.41|134.91|136.42|134.92|136.41|134.91|2
1626059620000|2021-07-12 03:13:40|136.4|134.9|136.4|134.9|136.4|134.9|136.37|134.87|9
1626059630000|2021-07-12 03:13:50|136.38|134.88|136.36|134.86|136.4|134.9|136.35|134.85|8
1626059640000|2021-07-12 03:14:00|136.35|134.85|136.35|134.85|136.36|134.86|136.35|134.85|5
1626059650000|2021-07-12 03:14:10|136.37|134.87|136.33|134.83|136.37|134.87|136.33|134.83|14
1626059660000|2021-07-12 03:14:20|136.34|134.84|136.35|134.85|136.35|134.85|136.33|134.83|8
1626059670000|2021-07-12 03:14:30|136.36|134.86|136.35|134.85|136.36|134.86|136.34|134.84|6
1626059680000|2021-07-12 03:14:40|136.34|134.84|136.34|134.84|136.35|134.85|136.33|134.83|5
1626059690000|2021-07-12 03:14:50|136.35|134.85|136.35|134.85|136.36|134.86|136.35|134.85|7
1626059700000|2021-07-12 03:15:00|136.36|134.86|136.37|134.87|136.38|134.88|136.34|134.84|6
1626059710000|2021-07-12 03:15:10|136.36|134.86|136.4|134.9|136.42|134.92|136.36|134.86|7
1626059720000|2021-07-12 03:15:20|136.41|134.91|136.41|134.91|136.42|134.92|136.41|134.91|7
1626059730000|2021-07-12 03:15:30|136.4|134.9|136.43|134.93|136.45|134.95|136.4|134.9|9
1626059740000|2021-07-12 03:15:40|136.42|134.92|136.37|134.87|136.42|134.92|136.37|134.87|5
1626059750000|2021-07-12 03:15:50|136.38|134.88|136.42|134.92|136.42|134.92|136.37|134.87|8
1626059760000|2021-07-12 03:16:00|136.41|134.91|136.46|134.96|136.46|134.96|136.39|134.89|13
1626059770000|2021-07-12 03:16:10|136.45|134.95|136.42|134.92|136.45|134.95|136.41|134.91|8
1626059780000|2021-07-12 03:16:20|136.43|134.93|136.43|134.93|136.45|134.95|136.41|134.91|13
1626059790000|2021-07-12 03:16:30|136.44|134.94|136.43|134.93|136.46|134.96|136.43|134.93|9
1626059800000|2021-07-12 03:16:40|136.44|134.94|136.42|134.92|136.44|134.94|136.41|134.91|3
1626059810000|2021-07-12 03:16:50|136.43|134.93|136.42|134.92|136.43|134.93|136.41|134.91|6
1626059820000|2021-07-12 03:17:00|136.4|134.9|136.42|134.92|136.43|134.93|136.4|134.9|17
1626059830000|2021-07-12 03:17:10|136.41|134.91|136.42|134.92|136.43|134.93|136.41|134.91|4
1626059840000|2021-07-12 03:17:20|136.41|134.91|136.41|134.91|136.42|134.92|136.41|134.91|3
1626059850000|2021-07-12 03:17:30|136.42|134.92|136.42|134.92|136.42|134.92|136.42|134.92|1
1626059870000|2021-07-12 03:17:50|136.41|134.91|136.38|134.88|136.41|134.91|136.37|134.87|12
1626059880000|2021-07-12 03:18:00|136.39|134.89|136.43|134.93|136.45|134.95|136.38|134.88|13
1626059890000|2021-07-12 03:18:10|136.42|134.92|136.43|134.93|136.43|134.93|136.41|134.91|10
1626059900000|2021-07-12 03:18:20|136.42|134.92|136.45|134.95|136.45|134.95|136.39|134.89|15
1626059910000|2021-07-12 03:18:30|136.44|134.94|136.41|134.91|136.45|134.95|136.4|134.9|7
1626059920000|2021-07-12 03:18:40|136.4|134.9|136.43|134.93|136.44|134.94|136.4|134.9|13
1626059930000|2021-07-12 03:18:50|136.42|134.92|136.43|134.93|136.43|134.93|136.42|134.92|4
1626059940000|2021-07-12 03:19:00|136.42|134.92|136.44|134.94|136.46|134.96|136.41|134.91|9
1626059950000|2021-07-12 03:19:10|136.43|134.93|136.46|134.96|136.46|134.96|136.42|134.92|6
1626059960000|2021-07-12 03:19:20|136.43|134.93|136.42|134.92|136.46|134.96|136.42|134.92|3
1626059970000|2021-07-12 03:19:30|136.44|134.94|136.42|134.92|136.44|134.94|136.42|134.92|4
1626059980000|2021-07-12 03:19:40|136.44|134.94|136.46|134.96|136.46|134.96|136.42|134.92|7
1626059990000|2021-07-12 03:19:50|136.45|134.95|136.44|134.94|136.47|134.97|136.42|134.92|9
1626060000000|2021-07-12 03:20:00|136.43|134.93|136.43|134.93|136.46|134.96|136.42|134.92|6
1626060010000|2021-07-12 03:20:10|136.42|134.92|136.42|134.92|136.44|134.94|136.42|134.92|4
1626060040000|2021-07-12 03:20:40|136.41|134.91|136.4|134.9|136.43|134.93|136.4|134.9|6
1626060050000|2021-07-12 03:20:50|136.41|134.91|136.42|134.92|136.44|134.94|136.41|134.91|8
1626060060000|2021-07-12 03:21:00|136.43|134.93|136.43|134.93|136.43|134.93|136.42|134.92|5
1626060070000|2021-07-12 03:21:10|136.42|134.92|136.43|134.93|136.46|134.96|136.42|134.92|7
1626060080000|2021-07-12 03:21:20|136.44|134.94|136.44|134.94|136.45|134.95|136.43|134.93|6
1626060090000|2021-07-12 03:21:30|136.43|134.93|136.58|135.08|136.58|135.08|136.43|134.93|10
1626060100000|2021-07-12 03:21:40|136.57|135.07|136.44|134.94|136.57|135.07|136.44|134.94|13
1626060110000|2021-07-12 03:21:50|136.45|134.95|136.46|134.96|136.46|134.96|136.44|134.94|6
1626060120000|2021-07-12 03:22:00|136.45|134.95|136.45|134.95|136.46|134.96|136.45|134.95|3
1626060130000|2021-07-12 03:22:10|136.44|134.94|136.41|134.91|136.44|134.94|136.41|134.91|7
1626060140000|2021-07-12 03:22:20|136.4|134.9|136.39|134.89|136.4|134.9|136.39|134.89|2
1626060150000|2021-07-12 03:22:30|136.42|134.92|136.41|134.91|136.42|134.92|136.4|134.9|4
1626060160000|2021-07-12 03:22:40|136.42|134.92|136.43|134.93|136.45|134.95|136.41|134.91|7
1626060170000|2021-07-12 03:22:50|136.42|134.92|136.43|134.93|136.44|134.94|136.41|134.91|5
1626060180000|2021-07-12 03:23:00|136.44|134.94|136.43|134.93|136.44|134.94|136.42|134.92|6
1626060190000|2021-07-12 03:23:10|136.44|134.94|136.38|134.88|136.46|134.96|136.38|134.88|10
1626060200000|2021-07-12 03:23:20|136.4|134.9|136.4|134.9|136.43|134.93|136.4|134.9|8
1626060210000|2021-07-12 03:23:30|136.43|134.93|136.42|134.92|136.43|134.93|136.4|134.9|5
1626060220000|2021-07-12 03:23:40|136.43|134.93|136.43|134.93|136.44|134.94|136.41|134.91|8
1626060230000|2021-07-12 03:23:50|136.44|134.94|136.41|134.91|136.44|134.94|136.4|134.9|7
1626060240000|2021-07-12 03:24:00|136.43|134.93|136.43|134.93|136.45|134.95|136.43|134.93|9
1626060250000|2021-07-12 03:24:10|136.44|134.94|136.39|134.89|136.44|134.94|136.39|134.89|10
1626060260000|2021-07-12 03:24:20|136.42|134.92|136.33|134.83|136.42|134.92|136.33|134.83|13
1626060270000|2021-07-12 03:24:30|136.32|134.82|136.39|134.89|136.41|134.91|136.31|134.81|15
1626060280000|2021-07-12 03:24:40|136.4|134.9|136.38|134.88|136.4|134.9|136.37|134.87|6
1626060290000|2021-07-12 03:24:50|136.39|134.89|136.38|134.88|136.39|134.89|136.36|134.86|6
1626060300000|2021-07-12 03:25:00|136.37|134.87|136.42|134.92|136.43|134.93|136.36|134.86|11
1626060310000|2021-07-12 03:25:10|136.41|134.91|136.42|134.92|136.42|134.92|136.41|134.91|2
1626060320000|2021-07-12 03:25:20|136.43|134.93|136.45|134.95|136.45|134.95|136.43|134.93|5
1626060330000|2021-07-12 03:25:30|136.43|134.93|136.43|134.93|136.44|134.94|136.42|134.92|5
1626060340000|2021-07-12 03:25:40|136.42|134.92|136.44|134.94|136.45|134.95|136.42|134.92|6
1626060350000|2021-07-12 03:25:50|136.43|134.93|136.43|134.93|136.45|134.95|136.42|134.92|10
1626060360000|2021-07-12 03:26:00|136.42|134.92|136.42|134.92|136.43|134.93|136.41|134.91|5
1626060370000|2021-07-12 03:26:10|136.39|134.89|136.41|134.91|136.42|134.92|136.39|134.89|17
1626060380000|2021-07-12 03:26:20|136.4|134.9|136.42|134.92|136.42|134.92|136.4|134.9|5
1626060390000|2021-07-12 03:26:30|136.43|134.93|136.43|134.93|136.45|134.95|136.43|134.93|5
1626060400000|2021-07-12 03:26:40|136.44|134.94|136.43|134.93|136.44|134.94|136.43|134.93|6
1626060410000|2021-07-12 03:26:50|136.45|134.95|136.45|134.95|136.46|134.96|136.43|134.93|6
1626060420000|2021-07-12 03:27:00|136.44|134.94|136.44|134.94|136.44|134.94|136.44|134.94|1
1626060430000|2021-07-12 03:27:10|136.45|134.95|136.45|134.95|136.46|134.96|136.45|134.95|7
1626060440000|2021-07-12 03:27:20|136.46|134.96|136.44|134.94|136.46|134.96|136.44|134.94|3
1626060450000|2021-07-12 03:27:30|136.43|134.93|136.44|134.94|136.44|134.94|136.43|134.93|2
1626060460000|2021-07-12 03:27:40|136.45|134.95|136.45|134.95|136.45|134.95|136.45|134.95|1
1626060470000|2021-07-12 03:27:50|136.46|134.96|136.48|134.98|136.49|134.99|136.44|134.94|12
1626060480000|2021-07-12 03:28:00|136.47|134.97|136.43|134.93|136.51|135.01|136.42|134.92|18
1626060490000|2021-07-12 03:28:10|136.41|134.91|136.41|134.91|136.42|134.92|136.4|134.9|8
1626060500000|2021-07-12 03:28:20|136.42|134.92|136.6|135.1|136.62|135.12|136.41|134.91|17
1626060510000|2021-07-12 03:28:30|136.59|135.09|136.56|135.06|136.6|135.1|136.54|135.04|11
1626060520000|2021-07-12 03:28:40|136.55|135.05|136.57|135.07|136.61|135.11|136.54|135.04|12
1626060530000|2021-07-12 03:28:50|136.56|135.06|136.55|135.05|136.6|135.1|136.52|135.02|18
1626060540000|2021-07-12 03:29:00|136.54|135.04|136.53|135.03|136.55|135.05|136.52|135.02|11
1626060550000|2021-07-12 03:29:10|136.54|135.04|136.57|135.07|136.58|135.08|136.52|135.02|8
1626060560000|2021-07-12 03:29:20|136.58|135.08|136.57|135.07|136.59|135.09|136.57|135.07|15
1626060570000|2021-07-12 03:29:30|136.59|135.09|136.63|135.13|136.63|135.13|136.57|135.07|11
1626060580000|2021-07-12 03:29:40|136.64|135.14|136.66|135.16|136.66|135.16|136.63|135.13|6
1626060590000|2021-07-12 03:29:50|136.67|135.17|136.64|135.14|136.67|135.17|136.61|135.11|10
1626060600000|2021-07-12 03:30:00|136.63|135.13|136.64|135.14|136.66|135.16|136.63|135.13|15
1626060610000|2021-07-12 03:30:10|136.65|135.15|136.62|135.12|136.65|135.15|136.62|135.12|5
1626060630000|2021-07-12 03:30:30|136.63|135.13|136.62|135.12|136.63|135.13|136.62|135.12|8
1626060640000|2021-07-12 03:30:40|136.61|135.11|136.62|135.12|136.63|135.13|136.61|135.11|4
1626060650000|2021-07-12 03:30:50|136.61|135.11|136.59|135.09|136.61|135.11|136.59|135.09|2
1626060660000|2021-07-12 03:31:00|136.58|135.08|136.58|135.08|136.6|135.1|136.58|135.08|11
1626060670000|2021-07-12 03:31:10|136.57|135.07|136.49|134.99|136.57|135.07|136.49|134.99|13
1626060680000|2021-07-12 03:31:20|136.48|134.98|136.5|135|136.51|135.01|136.48|134.98|7
1626060690000|2021-07-12 03:31:30|136.49|134.99|136.49|134.99|136.51|135.01|136.49|134.99|9
1626060710000|2021-07-12 03:31:50|136.47|134.97|136.47|134.97|136.5|135|136.46|134.96|7
1626060720000|2021-07-12 03:32:00|136.46|134.96|136.47|134.97|136.48|134.98|136.46|134.96|4
1626060730000|2021-07-12 03:32:10|136.46|134.96|136.42|134.92|136.46|134.96|136.42|134.92|4
1626060740000|2021-07-12 03:32:20|136.44|134.94|136.38|134.88|136.44|134.94|136.38|134.88|6
1626060750000|2021-07-12 03:32:30|136.4|134.9|136.38|134.88|136.41|134.91|136.38|134.88|9
1626060760000|2021-07-12 03:32:40|136.39|134.89|136.38|134.88|136.4|134.9|136.38|134.88|8
1626060770000|2021-07-12 03:32:50|136.39|134.89|136.26|134.76|136.39|134.89|136.22|134.72|16
1626060780000|2021-07-12 03:33:00|136.28|134.78|136.26|134.76|136.31|134.81|136.26|134.76|16
1626060790000|2021-07-12 03:33:10|136.27|134.77|136.26|134.76|136.28|134.78|136.26|134.76|4
1626060800000|2021-07-12 03:33:20|136.27|134.77|136.27|134.77|136.28|134.78|136.26|134.76|9
1626060810000|2021-07-12 03:33:30|136.28|134.78|136.28|134.78|136.29|134.79|136.27|134.77|6
1626060820000|2021-07-12 03:33:40|136.29|134.79|136.38|134.88|136.38|134.88|136.28|134.78|8
1626060830000|2021-07-12 03:33:50|136.39|134.89|136.42|134.92|136.42|134.92|136.39|134.89|4
1626060840000|2021-07-12 03:34:00|136.43|134.93|136.32|134.82|136.46|134.96|136.32|134.82|13
1626060850000|2021-07-12 03:34:10|136.33|134.83|136.29|134.79|136.33|134.83|136.28|134.78|12
1626060860000|2021-07-12 03:34:20|136.28|134.78|136.26|134.76|136.29|134.79|136.26|134.76|8
1626060870000|2021-07-12 03:34:30|136.27|134.77|136.27|134.77|136.27|134.77|136.25|134.75|4
1626060880000|2021-07-12 03:34:40|136.26|134.76|136.27|134.77|136.27|134.77|136.25|134.75|4
1626060890000|2021-07-12 03:34:50|136.26|134.76|136.23|134.73|136.27|134.77|136.23|134.73|3
1626060900000|2021-07-12 03:35:00|136.24|134.74|136.23|134.73|136.24|134.74|136.22|134.72|4
1626060910000|2021-07-12 03:35:10|136.22|134.72|136.26|134.76|136.26|134.76|136.2|134.7|10
1626060920000|2021-07-12 03:35:20|136.3|134.8|136.35|134.85|136.38|134.88|136.3|134.8|18
1626060930000|2021-07-12 03:35:30|136.34|134.84|136.3|134.8|136.34|134.84|136.3|134.8|7
1626060940000|2021-07-12 03:35:40|136.31|134.81|136.28|134.78|136.31|134.81|136.28|134.78|8
1626060950000|2021-07-12 03:35:50|136.29|134.79|136.28|134.78|136.29|134.79|136.28|134.78|2
1626060960000|2021-07-12 03:36:00|136.26|134.76|136.22|134.72|136.28|134.78|136.22|134.72|10
1626060970000|2021-07-12 03:36:10|136.21|134.71|136.18|134.68|136.21|134.71|136.18|134.68|4
1626060980000|2021-07-12 03:36:20|136.17|134.67|136.17|134.67|136.18|134.68|136.16|134.66|5
1626060990000|2021-07-12 03:36:30|136.14|134.64|136.15|134.65|136.15|134.65|136.14|134.64|2
1626061000000|2021-07-12 03:36:40|136.14|134.64|136.14|134.64|136.16|134.66|136.14|134.64|8
1626061010000|2021-07-12 03:36:50|136.15|134.65|136.18|134.68|136.21|134.71|136.13|134.63|14
1626061020000|2021-07-12 03:37:00|136.17|134.67|136.18|134.68|136.19|134.69|136.17|134.67|7
1626061030000|2021-07-12 03:37:10|136.17|134.67|136.19|134.69|136.19|134.69|136.17|134.67|5
1626061040000|2021-07-12 03:37:20|136.2|134.7|136.25|134.75|136.25|134.75|136.2|134.7|4
1626061050000|2021-07-12 03:37:30|136.24|134.74|136.26|134.76|136.27|134.77|136.24|134.74|9
1626061060000|2021-07-12 03:37:40|136.25|134.75|136.25|134.75|136.26|134.76|136.25|134.75|5
1626061070000|2021-07-12 03:37:50|136.26|134.76|136.22|134.72|136.27|134.77|136.21|134.71|15
1626061080000|2021-07-12 03:38:00|136.21|134.71|136.22|134.72|136.23|134.73|136.21|134.71|4
1626061090000|2021-07-12 03:38:10|136.21|134.71|136.21|134.71|136.21|134.71|136.21|134.71|1
1626061100000|2021-07-12 03:38:20|136.2|134.7|136.18|134.68|136.2|134.7|136.15|134.65|7
1626061110000|2021-07-12 03:38:30|136.17|134.67|136.17|134.67|136.18|134.68|136.17|134.67|3
1626061120000|2021-07-12 03:38:40|136.15|134.65|136.12|134.62|136.17|134.67|136.12|134.62|6
1626061130000|2021-07-12 03:38:50|136.13|134.63|136.11|134.61|136.14|134.64|136.11|134.61|7
1626061140000|2021-07-12 03:39:00|136.12|134.62|136.08|134.58|136.12|134.62|136.07|134.57|17
1626061150000|2021-07-12 03:39:10|136.07|134.57|136.07|134.57|136.07|134.57|136.07|134.57|1
1626061160000|2021-07-12 03:39:20|136.08|134.58|136.08|134.58|136.09|134.59|136.08|134.58|3
1626061170000|2021-07-12 03:39:30|136.07|134.57|136.09|134.59|136.09|134.59|136.07|134.57|7
1626061180000|2021-07-12 03:39:40|136.1|134.6|136.11|134.61|136.11|134.61|136.09|134.59|3
1626061190000|2021-07-12 03:39:50|136.1|134.6|136.12|134.62|136.12|134.62|136.1|134.6|3
1626061200000|2021-07-12 03:40:00|136.11|134.61|136.08|134.58|136.11|134.61|136.08|134.58|5
1626061210000|2021-07-12 03:40:10|136.09|134.59|136.09|134.59|136.09|134.59|136.09|134.59|1
1626061220000|2021-07-12 03:40:20|136.08|134.58|136.12|134.62|136.12|134.62|136.08|134.58|6
1626061230000|2021-07-12 03:40:30|136.11|134.61|136.1|134.6|136.12|134.62|136.09|134.59|8
1626061240000|2021-07-12 03:40:40|136.11|134.61|136.12|134.62|136.12|134.62|136.11|134.61|6
1626061250000|2021-07-12 03:40:50|136.14|134.64|136.13|134.63|136.14|134.64|136.12|134.62|10
1626061260000|2021-07-12 03:41:00|136.14|134.64|136.12|134.62|136.14|134.64|136.11|134.61|4
1626061270000|2021-07-12 03:41:10|136.11|134.61|136.11|134.61|136.12|134.62|136.11|134.61|3
1626061280000|2021-07-12 03:41:20|136.12|134.62|136.18|134.68|136.19|134.69|136.12|134.62|13
1626061290000|2021-07-12 03:41:30|136.17|134.67|136.14|134.64|136.17|134.67|136.14|134.64|7
1626061300000|2021-07-12 03:41:40|136.15|134.65|136.12|134.62|136.15|134.65|136.12|134.62|3
1626061310000|2021-07-12 03:41:50|136.13|134.63|136.16|134.66|136.16|134.66|136.12|134.62|8
1626061320000|2021-07-12 03:42:00|136.15|134.65|136.26|134.76|136.26|134.76|136.15|134.65|7
1626061330000|2021-07-12 03:42:10|136.29|134.79|136.28|134.78|136.3|134.8|136.27|134.77|7
1626061340000|2021-07-12 03:42:20|136.29|134.79|136.31|134.81|136.32|134.82|136.28|134.78|9
1626061350000|2021-07-12 03:42:30|136.3|134.8|136.28|134.78|136.3|134.8|136.28|134.78|4
1626061360000|2021-07-12 03:42:40|136.27|134.77|136.28|134.78|136.3|134.8|136.27|134.77|15
1626061370000|2021-07-12 03:42:50|136.27|134.77|136.27|134.77|136.3|134.8|136.27|134.77|8
1626061380000|2021-07-12 03:43:00|136.28|134.78|136.25|134.75|136.28|134.78|136.25|134.75|4
1626061390000|2021-07-12 03:43:10|136.26|134.76|136.31|134.81|136.31|134.81|136.26|134.76|14
1626061400000|2021-07-12 03:43:20|136.3|134.8|136.29|134.79|136.33|134.83|136.28|134.78|11
1626061410000|2021-07-12 03:43:30|136.3|134.8|136.27|134.77|136.3|134.8|136.27|134.77|9
1626061420000|2021-07-12 03:43:40|136.28|134.78|136.27|134.77|136.28|134.78|136.27|134.77|2
1626061440000|2021-07-12 03:44:00|136.28|134.78|136.26|134.76|136.28|134.78|136.25|134.75|4
1626061450000|2021-07-12 03:44:10|136.25|134.75|136.24|134.74|136.25|134.75|136.22|134.72|8
1626061460000|2021-07-12 03:44:20|136.27|134.77|136.24|134.74|136.27|134.77|136.23|134.73|6
1626061470000|2021-07-12 03:44:30|136.25|134.75|136.25|134.75|136.27|134.77|136.22|134.72|8
1626061480000|2021-07-12 03:44:40|136.28|134.78|136.29|134.79|136.3|134.8|136.28|134.78|4
1626061490000|2021-07-12 03:44:50|136.3|134.8|136.25|134.75|136.3|134.8|136.25|134.75|6
1626061500000|2021-07-12 03:45:00|136.26|134.76|136.27|134.77|136.29|134.79|136.24|134.74|14
1626061510000|2021-07-12 03:45:10|136.28|134.78|136.28|134.78|136.28|134.78|136.28|134.78|1
1626061520000|2021-07-12 03:45:20|136.27|134.77|136.23|134.73|136.28|134.78|136.22|134.72|8
1626061530000|2021-07-12 03:45:30|136.22|134.72|136.23|134.73|136.23|134.73|136.21|134.71|6
1626061540000|2021-07-12 03:45:40|136.24|134.74|136.25|134.75|136.27|134.77|136.24|134.74|5
1626061550000|2021-07-12 03:45:50|136.23|134.73|136.21|134.71|136.23|134.73|136.21|134.71|7
1626061560000|2021-07-12 03:46:00|136.2|134.7|136.21|134.71|136.22|134.72|136.16|134.66|16
1626061570000|2021-07-12 03:46:10|136.2|134.7|136.21|134.71|136.21|134.71|136.2|134.7|4
1626061580000|2021-07-12 03:46:20|136.22|134.72|136.24|134.74|136.24|134.74|136.21|134.71|6
1626061590000|2021-07-12 03:46:30|136.25|134.75|136.23|134.73|136.27|134.77|136.23|134.73|9
1626061600000|2021-07-12 03:46:40|136.22|134.72|136.22|134.72|136.22|134.72|136.22|134.72|1
1626061610000|2021-07-12 03:46:50|136.23|134.73|136.25|134.75|136.26|134.76|136.22|134.72|9
1626061620000|2021-07-12 03:47:00|136.24|134.74|136.24|134.74|136.25|134.75|136.23|134.73|8
1626061630000|2021-07-12 03:47:10|136.25|134.75|136.19|134.69|136.25|134.75|136.18|134.68|17
1626061640000|2021-07-12 03:47:20|136.2|134.7|136.24|134.74|136.25|134.75|136.2|134.7|14
1626061650000|2021-07-12 03:47:30|136.23|134.73|136.24|134.74|136.25|134.75|136.22|134.72|12
1626061660000|2021-07-12 03:47:40|136.23|134.73|136.23|134.73|136.24|134.74|136.23|134.73|3
1626061670000|2021-07-12 03:47:50|136.24|134.74|136.24|134.74|136.25|134.75|136.23|134.73|12
1626061680000|2021-07-12 03:48:00|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|6
1626061690000|2021-07-12 03:48:10|136.25|134.75|136.24|134.74|136.26|134.76|136.23|134.73|6
1626061700000|2021-07-12 03:48:20|136.25|134.75|136.28|134.78|136.33|134.83|136.25|134.75|14
1626061710000|2021-07-12 03:48:30|136.29|134.79|136.31|134.81|136.31|134.81|136.28|134.78|13
1626061720000|2021-07-12 03:48:40|136.29|134.79|136.28|134.78|136.3|134.8|136.28|134.78|5
1626061730000|2021-07-12 03:48:50|136.27|134.77|136.29|134.79|136.29|134.79|136.27|134.77|7
1626061740000|2021-07-12 03:49:00|136.28|134.78|136.3|134.8|136.33|134.83|136.28|134.78|12
1626061750000|2021-07-12 03:49:10|136.31|134.81|136.38|134.88|136.4|134.9|136.31|134.81|15
1626061760000|2021-07-12 03:49:20|136.39|134.89|136.36|134.86|136.4|134.9|136.36|134.86|6
1626061770000|2021-07-12 03:49:30|136.37|134.87|136.35|134.85|136.37|134.87|136.34|134.84|9
1626061780000|2021-07-12 03:49:40|136.36|134.86|136.35|134.85|136.37|134.87|136.35|134.85|12
1626061790000|2021-07-12 03:49:50|136.36|134.86|136.35|134.85|136.36|134.86|136.34|134.84|6
1626061800000|2021-07-12 03:50:00|136.34|134.84|136.34|134.84|136.37|134.87|136.33|134.83|13
1626061810000|2021-07-12 03:50:10|136.33|134.83|136.33|134.83|136.34|134.84|136.33|134.83|7
1626061820000|2021-07-12 03:50:20|136.34|134.84|136.35|134.85|136.35|134.85|136.33|134.83|7
1626061830000|2021-07-12 03:50:30|136.33|134.83|136.34|134.84|136.35|134.85|136.33|134.83|10
1626061840000|2021-07-12 03:50:40|136.35|134.85|136.36|134.86|136.39|134.89|136.34|134.84|15
1626061850000|2021-07-12 03:50:50|136.4|134.9|136.45|134.95|136.45|134.95|136.39|134.89|11
1626061860000|2021-07-12 03:51:00|136.44|134.94|136.46|134.96|136.46|134.96|136.43|134.93|8
1626061870000|2021-07-12 03:51:10|136.45|134.95|136.41|134.91|136.45|134.95|136.4|134.9|10
1626061880000|2021-07-12 03:51:20|136.42|134.92|136.39|134.89|136.42|134.92|136.39|134.89|8
1626061890000|2021-07-12 03:51:30|136.4|134.9|136.39|134.89|136.41|134.91|136.38|134.88|11
1626061900000|2021-07-12 03:51:40|136.4|134.9|136.39|134.89|136.4|134.9|136.38|134.88|8
1626061910000|2021-07-12 03:51:50|136.4|134.9|136.34|134.84|136.4|134.9|136.34|134.84|11
1626061920000|2021-07-12 03:52:00|136.33|134.83|136.38|134.88|136.38|134.88|136.33|134.83|15
1626061930000|2021-07-12 03:52:10|136.37|134.87|136.36|134.86|136.38|134.88|136.35|134.85|11
1626061940000|2021-07-12 03:52:20|136.35|134.85|136.33|134.83|136.38|134.88|136.33|134.83|13
1626061950000|2021-07-12 03:52:30|136.34|134.84|136.34|134.84|136.36|134.86|136.34|134.84|9
1626061960000|2021-07-12 03:52:40|136.33|134.83|136.34|134.84|136.35|134.85|136.33|134.83|8
1626061970000|2021-07-12 03:52:50|136.33|134.83|136.32|134.82|136.34|134.84|136.32|134.82|6
1626061980000|2021-07-12 03:53:00|136.33|134.83|136.33|134.83|136.35|134.85|136.33|134.83|9
1626061990000|2021-07-12 03:53:10|136.32|134.82|136.32|134.82|136.33|134.83|136.31|134.81|5
1626062000000|2021-07-12 03:53:20|136.31|134.81|136.33|134.83|136.34|134.84|136.28|134.78|12
1626062010000|2021-07-12 03:53:30|136.34|134.84|136.33|134.83|136.34|134.84|136.33|134.83|2
1626062020000|2021-07-12 03:53:40|136.34|134.84|136.34|134.84|136.34|134.84|136.34|134.84|1
1626062050000|2021-07-12 03:54:10|136.33|134.83|136.32|134.82|136.34|134.84|136.32|134.82|8
1626062060000|2021-07-12 03:54:20|136.33|134.83|136.37|134.87|136.38|134.88|136.33|134.83|8
1626062070000|2021-07-12 03:54:30|136.36|134.86|136.36|134.86|136.37|134.87|136.35|134.85|9
1626062080000|2021-07-12 03:54:40|136.35|134.85|136.35|134.85|136.36|134.86|136.35|134.85|9
1626062090000|2021-07-12 03:54:50|136.36|134.86|136.35|134.85|136.38|134.88|136.34|134.84|13
1626062100000|2021-07-12 03:55:00|136.36|134.86|136.36|134.86|136.36|134.86|136.36|134.86|1
1626062110000|2021-07-12 03:55:10|136.35|134.85|136.36|134.86|136.36|134.86|136.35|134.85|2
1626062120000|2021-07-12 03:55:20|136.35|134.85|136.35|134.85|136.37|134.87|136.35|134.85|3
1626062130000|2021-07-12 03:55:30|136.34|134.84|136.34|134.84|136.34|134.84|136.33|134.83|3
1626062150000|2021-07-12 03:55:50|136.33|134.83|136.25|134.75|136.33|134.83|136.25|134.75|5
1626062160000|2021-07-12 03:56:00|136.26|134.76|136.27|134.77|136.27|134.77|136.25|134.75|8
1626062170000|2021-07-12 03:56:10|136.26|134.76|136.26|134.76|136.3|134.8|136.26|134.76|14
1626062180000|2021-07-12 03:56:20|136.25|134.75|136.25|134.75|136.26|134.76|136.25|134.75|3
1626062190000|2021-07-12 03:56:30|136.26|134.76|136.23|134.73|136.26|134.76|136.23|134.73|6
1626062200000|2021-07-12 03:56:40|136.21|134.71|136.21|134.71|136.22|134.72|136.2|134.7|7
1626062210000|2021-07-12 03:56:50|136.22|134.72|136.21|134.71|136.22|134.72|136.2|134.7|7
1626062230000|2021-07-12 03:57:10|136.2|134.7|136.15|134.65|136.2|134.7|136.14|134.64|9
1626062240000|2021-07-12 03:57:20|136.14|134.64|136.13|134.63|136.14|134.64|136.13|134.63|2
1626062250000|2021-07-12 03:57:30|136.12|134.62|136.12|134.62|136.13|134.63|136.11|134.61|7
1626062260000|2021-07-12 03:57:40|136.11|134.61|136.12|134.62|136.12|134.62|136.11|134.61|2
1626062270000|2021-07-12 03:57:50|136.11|134.61|136.12|134.62|136.13|134.63|136.11|134.61|6
1626062280000|2021-07-12 03:58:00|136.13|134.63|136.12|134.62|136.15|134.65|136.11|134.61|13
1626062290000|2021-07-12 03:58:10|136.13|134.63|136.15|134.65|136.15|134.65|136.13|134.63|9
1626062300000|2021-07-12 03:58:20|136.14|134.64|136.15|134.65|136.15|134.65|136.14|134.64|8
1626062310000|2021-07-12 03:58:30|136.16|134.66|136.15|134.65|136.16|134.66|136.15|134.65|6
1626062330000|2021-07-12 03:58:50|136.16|134.66|136.16|134.66|136.16|134.66|136.15|134.65|3
1626062340000|2021-07-12 03:59:00|136.15|134.65|136.16|134.66|136.16|134.66|136.15|134.65|4
1626062350000|2021-07-12 03:59:10|136.17|134.67|136.19|134.69|136.19|134.69|136.15|134.65|13
1626062360000|2021-07-12 03:59:20|136.17|134.67|136.18|134.68|136.2|134.7|136.17|134.67|9
1626062370000|2021-07-12 03:59:30|136.19|134.69|136.18|134.68|136.19|134.69|136.18|134.68|2
1626062380000|2021-07-12 03:59:40|136.21|134.71|136.17|134.67|136.21|134.71|136.17|134.67|6
1626062390000|2021-07-12 03:59:50|136.18|134.68|136.25|134.75|136.25|134.75|136.18|134.68|12
1626062400000|2021-07-12 04:00:00|136.34|134.84|136.33|134.83|136.34|134.84|136.28|134.78|11
1626062410000|2021-07-12 04:00:10|136.32|134.82|136.39|134.89|136.41|134.91|136.32|134.82|11
1626062420000|2021-07-12 04:00:20|136.38|134.88|136.42|134.92|136.44|134.94|136.37|134.87|14
1626062430000|2021-07-12 04:00:30|136.4|134.9|136.45|134.95|136.45|134.95|136.4|134.9|8
1626062440000|2021-07-12 04:00:40|136.46|134.96|136.44|134.94|136.46|134.96|136.44|134.94|6
1626062450000|2021-07-12 04:00:50|136.45|134.95|136.45|134.95|136.48|134.98|136.42|134.92|11
1626062460000|2021-07-12 04:01:00|136.47|134.97|136.44|134.94|136.47|134.97|136.44|134.94|2
1626062470000|2021-07-12 04:01:10|136.47|134.97|136.47|134.97|136.48|134.98|136.44|134.94|6
1626062480000|2021-07-12 04:01:20|136.44|134.94|136.43|134.93|136.44|134.94|136.41|134.91|11
1626062490000|2021-07-12 04:01:30|136.44|134.94|136.43|134.93|136.44|134.94|136.39|134.89|12
1626062500000|2021-07-12 04:01:40|136.44|134.94|136.41|134.91|136.44|134.94|136.41|134.91|9
1626062510000|2021-07-12 04:01:50|136.42|134.92|136.42|134.92|136.45|134.95|136.42|134.92|15
1626062520000|2021-07-12 04:02:00|136.43|134.93|136.4|134.9|136.43|134.93|136.37|134.87|6
1626062530000|2021-07-12 04:02:10|136.38|134.88|136.38|134.88|136.38|134.88|136.38|134.88|1
1626062550000|2021-07-12 04:02:30|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|4
1626062560000|2021-07-12 04:02:40|136.37|134.87|136.37|134.87|136.38|134.88|136.36|134.86|7
1626062570000|2021-07-12 04:02:50|136.38|134.88|136.36|134.86|136.38|134.88|136.36|134.86|7
1626062580000|2021-07-12 04:03:00|136.37|134.87|136.36|134.86|136.38|134.88|136.36|134.86|12
1626062590000|2021-07-12 04:03:10|136.37|134.87|136.29|134.79|136.39|134.89|136.27|134.77|14
1626062600000|2021-07-12 04:03:20|136.28|134.78|136.28|134.78|136.29|134.79|136.28|134.78|7
1626062610000|2021-07-12 04:03:30|136.27|134.77|136.31|134.81|136.32|134.82|136.27|134.77|12
1626062620000|2021-07-12 04:03:40|136.3|134.8|136.3|134.8|136.3|134.8|136.3|134.8|1
1626062630000|2021-07-12 04:03:50|136.31|134.81|136.31|134.81|136.31|134.81|136.31|134.81|1
1626062640000|2021-07-12 04:04:00|136.3|134.8|136.31|134.81|136.33|134.83|136.3|134.8|9
1626062650000|2021-07-12 04:04:10|136.32|134.82|136.32|134.82|136.33|134.83|136.31|134.81|7
1626062660000|2021-07-12 04:04:20|136.33|134.83|136.37|134.87|136.37|134.87|136.33|134.83|4
1626062670000|2021-07-12 04:04:30|136.38|134.88|136.43|134.93|136.43|134.93|136.38|134.88|8
1626062680000|2021-07-12 04:04:40|136.42|134.92|136.44|134.94|136.44|134.94|136.42|134.92|5
1626062690000|2021-07-12 04:04:50|136.42|134.92|136.41|134.91|136.45|134.95|136.4|134.9|14
1626062700000|2021-07-12 04:05:00|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|4
1626062710000|2021-07-12 04:05:10|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|4
1626062720000|2021-07-12 04:05:20|136.37|134.87|136.39|134.89|136.39|134.89|136.37|134.87|5
1626062730000|2021-07-12 04:05:30|136.38|134.88|136.38|134.88|136.39|134.89|136.38|134.88|5
1626062740000|2021-07-12 04:05:40|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|2
1626062750000|2021-07-12 04:05:50|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|2
1626062760000|2021-07-12 04:06:00|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|2
1626062770000|2021-07-12 04:06:10|136.39|134.89|136.38|134.88|136.39|134.89|136.37|134.87|4
1626062780000|2021-07-12 04:06:20|136.37|134.87|136.37|134.87|136.37|134.87|136.37|134.87|1
1626062790000|2021-07-12 04:06:30|136.36|134.86|136.36|134.86|136.36|134.86|136.36|134.86|1
1626062800000|2021-07-12 04:06:40|136.37|134.87|136.35|134.85|136.37|134.87|136.35|134.85|3
1626062810000|2021-07-12 04:06:50|136.34|134.84|136.34|134.84|136.35|134.85|136.34|134.84|9
1626062820000|2021-07-12 04:07:00|136.35|134.85|136.35|134.85|136.37|134.87|136.35|134.85|8
1626062830000|2021-07-12 04:07:10|136.36|134.86|136.4|134.9|136.4|134.9|136.35|134.85|7
1626062840000|2021-07-12 04:07:20|136.39|134.89|136.4|134.9|136.41|134.91|136.39|134.89|5
1626062850000|2021-07-12 04:07:30|136.41|134.91|136.4|134.9|136.41|134.91|136.4|134.9|4
1626062860000|2021-07-12 04:07:40|136.41|134.91|136.57|135.07|136.57|135.07|136.41|134.91|11
1626062870000|2021-07-12 04:07:50|136.58|135.08|136.51|135.01|136.58|135.08|136.5|135|11
1626062880000|2021-07-12 04:08:00|136.5|135|136.45|134.95|136.5|135|136.45|134.95|6
1626062890000|2021-07-12 04:08:10|136.46|134.96|136.52|135.02|136.52|135.02|136.45|134.95|15
1626062900000|2021-07-12 04:08:20|136.53|135.03|136.54|135.04|136.55|135.05|136.52|135.02|10
1626062910000|2021-07-12 04:08:30|136.55|135.05|136.55|135.05|136.56|135.06|136.54|135.04|5
1626062920000|2021-07-12 04:08:40|136.56|135.06|136.54|135.04|136.56|135.06|136.53|135.03|12
1626062930000|2021-07-12 04:08:50|136.53|135.03|136.53|135.03|136.54|135.04|136.53|135.03|3
1626062940000|2021-07-12 04:09:00|136.54|135.04|136.6|135.1|136.6|135.1|136.54|135.04|9
1626062950000|2021-07-12 04:09:10|136.61|135.11|136.61|135.11|136.61|135.11|136.6|135.1|3
1626062960000|2021-07-12 04:09:20|136.6|135.1|136.61|135.11|136.61|135.11|136.6|135.1|4
1626062970000|2021-07-12 04:09:30|136.63|135.13|136.62|135.12|136.64|135.14|136.61|135.11|11
1626062980000|2021-07-12 04:09:40|136.61|135.11|136.62|135.12|136.62|135.12|136.61|135.11|8
1626062990000|2021-07-12 04:09:50|136.61|135.11|136.61|135.11|136.61|135.11|136.61|135.11|1
1626063000000|2021-07-12 04:10:00|136.62|135.12|136.65|135.15|136.65|135.15|136.61|135.11|5
1626063010000|2021-07-12 04:10:10|136.66|135.16|136.7|135.2|136.7|135.2|136.66|135.16|9
1626063020000|2021-07-12 04:10:20|136.71|135.21|136.74|135.24|136.74|135.24|136.71|135.21|3
1626063030000|2021-07-12 04:10:30|136.75|135.25|136.77|135.27|136.77|135.27|136.75|135.25|5
1626063040000|2021-07-12 04:10:40|136.78|135.28|136.85|135.35|136.85|135.35|136.77|135.27|8
1626063050000|2021-07-12 04:10:50|136.86|135.36|136.89|135.39|136.9|135.4|136.86|135.36|6
1626063060000|2021-07-12 04:11:00|136.91|135.41|136.85|135.35|136.91|135.41|136.84|135.34|10
1626063070000|2021-07-12 04:11:10|136.86|135.36|136.86|135.36|136.89|135.39|136.85|135.35|12
1626063080000|2021-07-12 04:11:20|136.85|135.35|136.85|135.35|136.88|135.38|136.85|135.35|7
1626063090000|2021-07-12 04:11:30|136.86|135.36|136.86|135.36|136.87|135.37|136.85|135.35|9
1626063100000|2021-07-12 04:11:40|136.87|135.37|136.86|135.36|136.87|135.37|136.85|135.35|6
1626063110000|2021-07-12 04:11:50|136.85|135.35|136.76|135.26|136.85|135.35|136.75|135.25|19
1626063120000|2021-07-12 04:12:00|136.75|135.25|136.8|135.3|136.8|135.3|136.75|135.25|12
1626063130000|2021-07-12 04:12:10|136.79|135.29|136.81|135.31|136.81|135.31|136.79|135.29|5
1626063140000|2021-07-12 04:12:20|136.8|135.3|136.79|135.29|136.8|135.3|136.78|135.28|6
1626063150000|2021-07-12 04:12:30|136.78|135.28|136.77|135.27|136.79|135.29|136.76|135.26|10
1626063160000|2021-07-12 04:12:40|136.76|135.26|136.73|135.23|136.78|135.28|136.73|135.23|11
1626063170000|2021-07-12 04:12:50|136.74|135.24|136.75|135.25|136.75|135.25|136.73|135.23|4
1626063180000|2021-07-12 04:13:00|136.74|135.24|136.73|135.23|136.75|135.25|136.73|135.23|6
1626063190000|2021-07-12 04:13:10|136.74|135.24|136.73|135.23|136.74|135.24|136.73|135.23|4
1626063200000|2021-07-12 04:13:20|136.72|135.22|136.73|135.23|136.74|135.24|136.72|135.22|8
1626063210000|2021-07-12 04:13:30|136.72|135.22|136.71|135.21|136.74|135.24|136.69|135.19|12
1626063220000|2021-07-12 04:13:40|136.7|135.2|136.7|135.2|136.72|135.22|136.69|135.19|9
1626063230000|2021-07-12 04:13:50|136.69|135.19|136.71|135.21|136.72|135.22|136.69|135.19|7
1626063240000|2021-07-12 04:14:00|136.72|135.22|136.77|135.27|136.78|135.28|136.72|135.22|13
1626063250000|2021-07-12 04:14:10|136.78|135.28|136.82|135.32|136.82|135.32|136.77|135.27|7
1626063260000|2021-07-12 04:14:20|136.81|135.31|136.81|135.31|136.82|135.32|136.81|135.31|5
1626063270000|2021-07-12 04:14:30|136.8|135.3|136.81|135.31|136.81|135.31|136.8|135.3|6
1626063280000|2021-07-12 04:14:40|136.82|135.32|136.82|135.32|136.82|135.32|136.81|135.31|3
1626063290000|2021-07-12 04:14:50|136.81|135.31|136.82|135.32|136.85|135.35|136.81|135.31|7
1626063300000|2021-07-12 04:15:00|136.81|135.31|136.89|135.39|136.9|135.4|136.81|135.31|10
1626063310000|2021-07-12 04:15:10|136.9|135.4|136.9|135.4|136.93|135.43|136.88|135.38|14
1626063320000|2021-07-12 04:15:20|136.91|135.41|136.87|135.37|136.93|135.43|136.87|135.37|12
1626063330000|2021-07-12 04:15:30|136.88|135.38|136.87|135.37|136.88|135.38|136.87|135.37|8
1626063340000|2021-07-12 04:15:40|136.88|135.38|136.88|135.38|136.88|135.38|136.87|135.37|5
1626063350000|2021-07-12 04:15:50|136.87|135.37|136.9|135.4|136.9|135.4|136.87|135.37|5
1626063360000|2021-07-12 04:16:00|136.89|135.39|136.93|135.43|136.93|135.43|136.89|135.39|9
1626063370000|2021-07-12 04:16:10|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|2
1626063380000|2021-07-12 04:16:20|136.92|135.42|136.89|135.39|136.92|135.42|136.89|135.39|7
1626063390000|2021-07-12 04:16:30|136.9|135.4|136.82|135.32|136.9|135.4|136.81|135.31|14
1626063400000|2021-07-12 04:16:40|136.83|135.33|136.84|135.34|136.87|135.37|136.82|135.32|15
1626063410000|2021-07-12 04:16:50|136.83|135.33|136.83|135.33|136.85|135.35|136.82|135.32|16
1626063420000|2021-07-12 04:17:00|136.82|135.32|136.75|135.25|136.82|135.32|136.75|135.25|14
1626063430000|2021-07-12 04:17:10|136.74|135.24|136.74|135.24|136.75|135.25|136.71|135.21|17
1626063440000|2021-07-12 04:17:20|136.73|135.23|136.68|135.18|136.76|135.26|136.66|135.16|14
1626063450000|2021-07-12 04:17:30|136.67|135.17|136.7|135.2|136.71|135.21|136.66|135.16|8
1626063460000|2021-07-12 04:17:40|136.69|135.19|136.71|135.21|136.72|135.22|136.69|135.19|14
1626063470000|2021-07-12 04:17:50|136.72|135.22|136.75|135.25|136.78|135.28|136.72|135.22|12
1626063480000|2021-07-12 04:18:00|136.74|135.24|136.75|135.25|136.75|135.25|136.7|135.2|14
1626063490000|2021-07-12 04:18:10|136.74|135.24|136.8|135.3|136.81|135.31|136.74|135.24|12
1626063500000|2021-07-12 04:18:20|136.79|135.29|136.73|135.23|136.79|135.29|136.72|135.22|14
1626063510000|2021-07-12 04:18:30|136.72|135.22|136.73|135.23|136.75|135.25|136.72|135.22|6
1626063520000|2021-07-12 04:18:40|136.74|135.24|136.77|135.27|136.78|135.28|136.74|135.24|7
1626063530000|2021-07-12 04:18:50|136.76|135.26|136.75|135.25|136.77|135.27|136.73|135.23|9
1626063540000|2021-07-12 04:19:00|136.76|135.26|136.84|135.34|136.84|135.34|136.76|135.26|10
1626063550000|2021-07-12 04:19:10|136.83|135.33|136.73|135.23|136.83|135.33|136.73|135.23|12
1626063560000|2021-07-12 04:19:20|136.74|135.24|136.71|135.21|136.74|135.24|136.71|135.21|12
1626063570000|2021-07-12 04:19:30|136.72|135.22|136.76|135.26|136.76|135.26|136.71|135.21|9
1626063580000|2021-07-12 04:19:40|136.75|135.25|136.73|135.23|136.75|135.25|136.72|135.22|5
1626063590000|2021-07-12 04:19:50|136.72|135.22|136.7|135.2|136.73|135.23|136.7|135.2|7
1626063600000|2021-07-12 04:20:00|136.71|135.21|136.75|135.25|136.75|135.25|136.7|135.2|8
1626063610000|2021-07-12 04:20:10|136.76|135.26|136.82|135.32|136.83|135.33|136.76|135.26|9
1626063620000|2021-07-12 04:20:20|136.83|135.33|136.84|135.34|136.85|135.35|136.83|135.33|5
1626063630000|2021-07-12 04:20:30|136.86|135.36|136.9|135.4|136.91|135.41|136.84|135.34|17
1626063640000|2021-07-12 04:20:40|136.89|135.39|136.89|135.39|136.91|135.41|136.88|135.38|19
1626063650000|2021-07-12 04:20:50|136.88|135.38|136.88|135.38|136.88|135.38|136.87|135.37|3
1626063660000|2021-07-12 04:21:00|136.89|135.39|136.84|135.34|136.89|135.39|136.83|135.33|9
1626063670000|2021-07-12 04:21:10|136.83|135.33|136.83|135.33|136.84|135.34|136.81|135.31|13
1626063680000|2021-07-12 04:21:20|136.82|135.32|136.89|135.39|136.89|135.39|136.82|135.32|9
1626063690000|2021-07-12 04:21:30|136.9|135.4|136.93|135.43|136.94|135.44|136.89|135.39|9
1626063700000|2021-07-12 04:21:40|136.94|135.44|136.93|135.43|136.94|135.44|136.92|135.42|8
1626063710000|2021-07-12 04:21:50|136.94|135.44|136.93|135.43|136.94|135.44|136.92|135.42|17
1626063720000|2021-07-12 04:22:00|136.92|135.42|136.93|135.43|136.94|135.44|136.91|135.41|12
1626063730000|2021-07-12 04:22:10|136.92|135.42|136.98|135.48|136.99|135.49|136.9|135.4|15
1626063740000|2021-07-12 04:22:20|136.99|135.49|137.08|135.58|137.08|135.58|136.95|135.45|24
1626063750000|2021-07-12 04:22:30|137.06|135.56|136.93|135.43|137.06|135.56|136.92|135.42|13
1626063760000|2021-07-12 04:22:40|136.94|135.44|136.87|135.37|136.94|135.44|136.85|135.35|16
1626063770000|2021-07-12 04:22:50|136.86|135.36|136.86|135.36|136.86|135.36|136.81|135.31|12
1626063780000|2021-07-12 04:23:00|136.85|135.35|136.75|135.25|136.85|135.35|136.73|135.23|23
1626063790000|2021-07-12 04:23:10|136.76|135.26|136.74|135.24|136.78|135.28|136.74|135.24|6
1626063800000|2021-07-12 04:23:20|136.75|135.25|136.7|135.2|136.75|135.25|136.7|135.2|12
1626063810000|2021-07-12 04:23:30|136.69|135.19|136.74|135.24|136.75|135.25|136.68|135.18|15
1626063820000|2021-07-12 04:23:40|136.73|135.23|136.73|135.23|136.75|135.25|136.72|135.22|18
1626063830000|2021-07-12 04:23:50|136.72|135.22|136.72|135.22|136.73|135.23|136.7|135.2|10
1626063840000|2021-07-12 04:24:00|136.73|135.23|136.79|135.29|136.79|135.29|136.72|135.22|10
1626063850000|2021-07-12 04:24:10|136.76|135.26|136.72|135.22|136.81|135.31|136.72|135.22|16
1626063860000|2021-07-12 04:24:20|136.71|135.21|136.71|135.21|136.76|135.26|136.71|135.21|10
1626063870000|2021-07-12 04:24:30|136.7|135.2|136.67|135.17|136.73|135.23|136.66|135.16|9
1626063880000|2021-07-12 04:24:40|136.66|135.16|136.65|135.15|136.67|135.17|136.65|135.15|16
1626063890000|2021-07-12 04:24:50|136.66|135.16|136.64|135.14|136.7|135.2|136.64|135.14|9
1626063900000|2021-07-12 04:25:00|136.65|135.15|136.69|135.19|136.69|135.19|136.64|135.14|15
1626063910000|2021-07-12 04:25:10|136.71|135.21|136.75|135.25|136.75|135.25|136.71|135.21|5
1626063920000|2021-07-12 04:25:20|136.74|135.24|136.67|135.17|136.75|135.25|136.66|135.16|10
1626063930000|2021-07-12 04:25:30|136.66|135.16|136.66|135.16|136.69|135.19|136.66|135.16|13
1626063940000|2021-07-12 04:25:40|136.67|135.17|136.51|135.01|136.68|135.18|136.5|135|18
1626063950000|2021-07-12 04:25:50|136.5|135|136.52|135.02|136.52|135.02|136.5|135|7
1626063960000|2021-07-12 04:26:00|136.53|135.03|136.54|135.04|136.55|135.05|136.52|135.02|7
1626063970000|2021-07-12 04:26:10|136.55|135.05|136.63|135.13|136.64|135.14|136.55|135.05|17
1626063980000|2021-07-12 04:26:20|136.64|135.14|136.58|135.08|136.66|135.16|136.58|135.08|16
1626063990000|2021-07-12 04:26:30|136.6|135.1|136.55|135.05|136.61|135.11|136.55|135.05|20
1626064000000|2021-07-12 04:26:40|136.56|135.06|136.52|135.02|136.56|135.06|136.52|135.02|3
1626064010000|2021-07-12 04:26:50|136.5|135|136.52|135.02|136.52|135.02|136.47|134.97|20
1626064020000|2021-07-12 04:27:00|136.53|135.03|136.54|135.04|136.54|135.04|136.5|135|9
1626064030000|2021-07-12 04:27:10|136.55|135.05|136.5|135|136.57|135.07|136.5|135|10
1626064040000|2021-07-12 04:27:20|136.49|134.99|136.51|135.01|136.51|135.01|136.49|134.99|5
1626064050000|2021-07-12 04:27:30|136.5|135|136.44|134.94|136.5|135|136.43|134.93|11
1626064060000|2021-07-12 04:27:40|136.43|134.93|136.46|134.96|136.47|134.97|136.43|134.93|10
1626064070000|2021-07-12 04:27:50|136.45|134.95|136.45|134.95|136.47|134.97|136.45|134.95|13
1626064080000|2021-07-12 04:28:00|136.46|134.96|136.46|134.96|136.48|134.98|136.45|134.95|11
1626064090000|2021-07-12 04:28:10|136.47|134.97|136.49|134.99|136.49|134.99|136.46|134.96|7
1626064100000|2021-07-12 04:28:20|136.5|135|136.47|134.97|136.5|135|136.46|134.96|12
1626064110000|2021-07-12 04:28:30|136.48|134.98|136.48|134.98|136.5|135|136.46|134.96|16
1626064120000|2021-07-12 04:28:40|136.49|134.99|136.46|134.96|136.49|134.99|136.45|134.95|12
1626064130000|2021-07-12 04:28:50|136.45|134.95|136.44|134.94|136.46|134.96|136.44|134.94|4
1626064140000|2021-07-12 04:29:00|136.43|134.93|136.44|134.94|136.44|134.94|136.43|134.93|2
1626064150000|2021-07-12 04:29:10|136.43|134.93|136.43|134.93|136.44|134.94|136.42|134.92|5
1626064160000|2021-07-12 04:29:20|136.42|134.92|136.38|134.88|136.43|134.93|136.38|134.88|6
1626064170000|2021-07-12 04:29:30|136.39|134.89|136.39|134.89|136.39|134.89|136.38|134.88|3
1626064180000|2021-07-12 04:29:40|136.38|134.88|136.37|134.87|136.39|134.89|136.37|134.87|8
1626064190000|2021-07-12 04:29:50|136.36|134.86|136.36|134.86|136.37|134.87|136.36|134.86|3
1626064200000|2021-07-12 04:30:00|136.37|134.87|136.42|134.92|136.43|134.93|136.37|134.87|10
1626064210000|2021-07-12 04:30:10|136.41|134.91|136.38|134.88|136.41|134.91|136.37|134.87|12
1626064220000|2021-07-12 04:30:20|136.37|134.87|136.39|134.89|136.4|134.9|136.37|134.87|9
1626064230000|2021-07-12 04:30:30|136.4|134.9|136.39|134.89|136.4|134.9|136.39|134.89|2
1626064240000|2021-07-12 04:30:40|136.38|134.88|136.37|134.87|136.39|134.89|136.37|134.87|6
1626064250000|2021-07-12 04:30:50|136.36|134.86|136.38|134.88|136.38|134.88|136.3|134.8|11
1626064260000|2021-07-12 04:31:00|136.4|134.9|136.44|134.94|136.45|134.95|136.38|134.88|20
1626064270000|2021-07-12 04:31:10|136.45|134.95|136.43|134.93|136.45|134.95|136.42|134.92|10
1626064280000|2021-07-12 04:31:20|136.44|134.94|136.53|135.03|136.53|135.03|136.43|134.93|12
1626064290000|2021-07-12 04:31:30|136.54|135.04|136.51|135.01|136.55|135.05|136.51|135.01|16
1626064300000|2021-07-12 04:31:40|136.53|135.03|136.52|135.02|136.55|135.05|136.5|135|14
1626064310000|2021-07-12 04:31:50|136.53|135.03|136.54|135.04|136.55|135.05|136.52|135.02|7
1626064320000|2021-07-12 04:32:00|136.55|135.05|136.47|134.97|136.55|135.05|136.47|134.97|9
1626064330000|2021-07-12 04:32:10|136.48|134.98|136.52|135.02|136.53|135.03|136.47|134.97|12
1626064340000|2021-07-12 04:32:20|136.53|135.03|136.52|135.02|136.55|135.05|136.52|135.02|11
1626064350000|2021-07-12 04:32:30|136.49|134.99|136.48|134.98|136.51|135.01|136.47|134.97|11
1626064360000|2021-07-12 04:32:40|136.47|134.97|136.5|135|136.5|135|136.46|134.96|12
1626064370000|2021-07-12 04:32:50|136.51|135.01|136.5|135|136.51|135.01|136.49|134.99|5
1626064380000|2021-07-12 04:33:00|136.51|135.01|136.51|135.01|136.51|135.01|136.5|135|11
1626064400000|2021-07-12 04:33:20|136.5|135|136.46|134.96|136.5|135|136.44|134.94|17
1626064410000|2021-07-12 04:33:30|136.45|134.95|136.45|134.95|136.47|134.97|136.44|134.94|16
1626064420000|2021-07-12 04:33:40|136.47|134.97|136.46|134.96|136.47|134.97|136.45|134.95|8
1626064430000|2021-07-12 04:33:50|136.45|134.95|136.46|134.96|136.47|134.97|136.45|134.95|4
1626064440000|2021-07-12 04:34:00|136.45|134.95|136.51|135.01|136.51|135.01|136.45|134.95|14
1626064450000|2021-07-12 04:34:10|136.5|135|136.5|135|136.51|135.01|136.5|135|3
1626064460000|2021-07-12 04:34:20|136.49|134.99|136.45|134.95|136.5|135|136.44|134.94|8
1626064470000|2021-07-12 04:34:30|136.44|134.94|136.46|134.96|136.46|134.96|136.38|134.88|14
1626064480000|2021-07-12 04:34:40|136.47|134.97|136.44|134.94|136.47|134.97|136.44|134.94|7
1626064490000|2021-07-12 04:34:50|136.45|134.95|136.49|134.99|136.5|135|136.43|134.93|14
1626064500000|2021-07-12 04:35:00|136.5|135|136.54|135.04|136.54|135.04|136.49|134.99|9
1626064510000|2021-07-12 04:35:10|136.55|135.05|136.54|135.04|136.55|135.05|136.54|135.04|4
1626064520000|2021-07-12 04:35:20|136.55|135.05|136.56|135.06|136.57|135.07|136.54|135.04|7
1626064530000|2021-07-12 04:35:30|136.55|135.05|136.55|135.05|136.55|135.05|136.54|135.04|3
1626064540000|2021-07-12 04:35:40|136.56|135.06|136.6|135.1|136.6|135.1|136.56|135.06|10
1626064550000|2021-07-12 04:35:50|136.59|135.09|136.6|135.1|136.6|135.1|136.59|135.09|8
1626064560000|2021-07-12 04:36:00|136.59|135.09|136.63|135.13|136.64|135.14|136.59|135.09|5
1626064570000|2021-07-12 04:36:10|136.62|135.12|136.63|135.13|136.64|135.14|136.62|135.12|6
1626064590000|2021-07-12 04:36:30|136.64|135.14|136.65|135.15|136.66|135.16|136.64|135.14|6
1626064600000|2021-07-12 04:36:40|136.63|135.13|136.63|135.13|136.64|135.14|136.61|135.11|7
1626064610000|2021-07-12 04:36:50|136.62|135.12|136.61|135.11|136.63|135.13|136.61|135.11|6
1626064620000|2021-07-12 04:37:00|136.62|135.12|136.62|135.12|136.62|135.12|136.61|135.11|5
1626064630000|2021-07-12 04:37:10|136.63|135.13|136.64|135.14|136.64|135.14|136.62|135.12|4
1626064640000|2021-07-12 04:37:20|136.63|135.13|136.64|135.14|136.64|135.14|136.63|135.13|2
1626064650000|2021-07-12 04:37:30|136.63|135.13|136.62|135.12|136.63|135.13|136.61|135.11|10
1626064660000|2021-07-12 04:37:40|136.63|135.13|136.64|135.14|136.65|135.15|136.62|135.12|9
1626064670000|2021-07-12 04:37:50|136.63|135.13|136.68|135.18|136.68|135.18|136.62|135.12|7
1626064680000|2021-07-12 04:38:00|136.67|135.17|136.61|135.11|136.67|135.17|136.6|135.1|9
1626064690000|2021-07-12 04:38:10|136.6|135.1|136.55|135.05|136.61|135.11|136.54|135.04|7
1626064700000|2021-07-12 04:38:20|136.54|135.04|136.57|135.07|136.57|135.07|136.54|135.04|8
1626064710000|2021-07-12 04:38:30|136.58|135.08|136.61|135.11|136.61|135.11|136.57|135.07|5
1626064720000|2021-07-12 04:38:40|136.6|135.1|136.61|135.11|136.61|135.11|136.6|135.1|2
1626064730000|2021-07-12 04:38:50|136.62|135.12|136.63|135.13|136.63|135.13|136.61|135.11|4
1626064740000|2021-07-12 04:39:00|136.62|135.12|136.66|135.16|136.67|135.17|136.62|135.12|5
1626064750000|2021-07-12 04:39:10|136.67|135.17|136.68|135.18|136.68|135.18|136.66|135.16|6
1626064760000|2021-07-12 04:39:20|136.69|135.19|136.69|135.19|136.7|135.2|136.68|135.18|6
1626064770000|2021-07-12 04:39:30|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|2
1626064780000|2021-07-12 04:39:40|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|4
1626064790000|2021-07-12 04:39:50|136.68|135.18|136.64|135.14|136.68|135.18|136.58|135.08|13
1626064800000|2021-07-12 04:40:00|136.63|135.13|136.68|135.18|136.68|135.18|136.63|135.13|11
1626064810000|2021-07-12 04:40:10|136.67|135.17|136.67|135.17|136.67|135.17|136.67|135.17|1
1626064820000|2021-07-12 04:40:20|136.66|135.16|136.66|135.16|136.67|135.17|136.66|135.16|7
1626064830000|2021-07-12 04:40:30|136.65|135.15|136.44|134.94|136.65|135.15|136.44|134.94|18
1626064840000|2021-07-12 04:40:40|136.45|134.95|136.48|134.98|136.49|134.99|136.45|134.95|11
1626064850000|2021-07-12 04:40:50|136.47|134.97|136.47|134.97|136.48|134.98|136.44|134.94|8
1626064860000|2021-07-12 04:41:00|136.48|134.98|136.51|135.01|136.51|135.01|136.48|134.98|9
1626064870000|2021-07-12 04:41:10|136.5|135|136.5|135|136.51|135.01|136.5|135|3
1626064880000|2021-07-12 04:41:20|136.51|135.01|136.48|134.98|136.51|135.01|136.48|134.98|4
1626064890000|2021-07-12 04:41:30|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|4
1626064900000|2021-07-12 04:41:40|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|6
1626064910000|2021-07-12 04:41:50|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|6
1626064920000|2021-07-12 04:42:00|136.47|134.97|136.55|135.05|136.55|135.05|136.47|134.97|13
1626064930000|2021-07-12 04:42:10|136.57|135.07|136.56|135.06|136.58|135.08|136.54|135.04|10
1626064940000|2021-07-12 04:42:20|136.58|135.08|136.61|135.11|136.62|135.12|136.57|135.07|11
1626064950000|2021-07-12 04:42:30|136.6|135.1|136.54|135.04|136.6|135.1|136.54|135.04|14
1626064960000|2021-07-12 04:42:40|136.57|135.07|136.64|135.14|136.64|135.14|136.54|135.04|12
1626064970000|2021-07-12 04:42:50|136.65|135.15|136.64|135.14|136.65|135.15|136.63|135.13|10
1626064980000|2021-07-12 04:43:00|136.65|135.15|136.68|135.18|136.68|135.18|136.65|135.15|3
1626064990000|2021-07-12 04:43:10|136.69|135.19|136.6|135.1|136.69|135.19|136.6|135.1|9
1626065000000|2021-07-12 04:43:20|136.63|135.13|136.57|135.07|136.63|135.13|136.57|135.07|7
1626065010000|2021-07-12 04:43:30|136.58|135.08|136.58|135.08|136.59|135.09|136.57|135.07|7
1626065020000|2021-07-12 04:43:40|136.59|135.09|136.51|135.01|136.59|135.09|136.5|135|16
1626065030000|2021-07-12 04:43:50|136.5|135|136.5|135|136.51|135.01|136.49|134.99|13
1626065040000|2021-07-12 04:44:00|136.51|135.01|136.55|135.05|136.58|135.08|136.5|135|14
1626065050000|2021-07-12 04:44:10|136.57|135.07|136.52|135.02|136.57|135.07|136.51|135.01|14
1626065060000|2021-07-12 04:44:20|136.51|135.01|136.53|135.03|136.53|135.03|136.51|135.01|7
1626065070000|2021-07-12 04:44:30|136.54|135.04|136.55|135.05|136.56|135.06|136.54|135.04|8
1626065080000|2021-07-12 04:44:40|136.56|135.06|136.59|135.09|136.59|135.09|136.55|135.05|13
1626065090000|2021-07-12 04:44:50|136.58|135.08|136.6|135.1|136.6|135.1|136.57|135.07|9
1626065100000|2021-07-12 04:45:00|136.59|135.09|136.58|135.08|136.59|135.09|136.58|135.08|4
1626065110000|2021-07-12 04:45:10|136.59|135.09|136.59|135.09|136.6|135.1|136.59|135.09|5
1626065130000|2021-07-12 04:45:30|136.6|135.1|136.62|135.12|136.62|135.12|136.6|135.1|8
1626065140000|2021-07-12 04:45:40|136.61|135.11|136.59|135.09|136.61|135.11|136.57|135.07|8
1626065150000|2021-07-12 04:45:50|136.6|135.1|136.6|135.1|136.61|135.11|136.59|135.09|11
1626065160000|2021-07-12 04:46:00|136.62|135.12|136.63|135.13|136.64|135.14|136.62|135.12|12
1626065170000|2021-07-12 04:46:10|136.62|135.12|136.63|135.13|136.63|135.13|136.61|135.11|4
1626065180000|2021-07-12 04:46:20|136.62|135.12|136.64|135.14|136.65|135.15|136.62|135.12|12
1626065190000|2021-07-12 04:46:30|136.65|135.15|136.65|135.15|136.66|135.16|136.62|135.12|22
1626065200000|2021-07-12 04:46:40|136.64|135.14|136.67|135.17|136.67|135.17|136.64|135.14|9
1626065210000|2021-07-12 04:46:50|136.68|135.18|136.67|135.17|136.68|135.18|136.66|135.16|7
1626065220000|2021-07-12 04:47:00|136.66|135.16|136.64|135.14|136.68|135.18|136.64|135.14|8
1626065230000|2021-07-12 04:47:10|136.63|135.13|136.62|135.12|136.63|135.13|136.6|135.1|10
1626065240000|2021-07-12 04:47:20|136.65|135.15|136.67|135.17|136.67|135.17|136.62|135.12|14
1626065250000|2021-07-12 04:47:30|136.68|135.18|136.67|135.17|136.68|135.18|136.67|135.17|2
1626065260000|2021-07-12 04:47:40|136.66|135.16|136.65|135.15|136.67|135.17|136.65|135.15|6
1626065270000|2021-07-12 04:47:50|136.66|135.16|136.65|135.15|136.69|135.19|136.65|135.15|13
1626065280000|2021-07-12 04:48:00|136.64|135.14|136.71|135.21|136.71|135.21|136.64|135.14|11
1626065290000|2021-07-12 04:48:10|136.73|135.23|136.69|135.19|136.73|135.23|136.69|135.19|5
1626065300000|2021-07-12 04:48:20|136.7|135.2|136.69|135.19|136.71|135.21|136.68|135.18|13
1626065310000|2021-07-12 04:48:30|136.72|135.22|136.69|135.19|136.73|135.23|136.69|135.19|4
1626065320000|2021-07-12 04:48:40|136.7|135.2|136.69|135.19|136.73|135.23|136.69|135.19|7
1626065330000|2021-07-12 04:48:50|136.7|135.2|136.71|135.21|136.72|135.22|136.68|135.18|10
1626065340000|2021-07-12 04:49:00|136.73|135.23|136.76|135.26|136.76|135.26|136.7|135.2|10
1626065350000|2021-07-12 04:49:10|136.77|135.27|136.8|135.3|136.8|135.3|136.74|135.24|13
1626065360000|2021-07-12 04:49:20|136.79|135.29|136.73|135.23|136.83|135.33|136.7|135.2|20
1626065370000|2021-07-12 04:49:30|136.74|135.24|136.74|135.24|136.75|135.25|136.73|135.23|4
1626065380000|2021-07-12 04:49:40|136.73|135.23|136.74|135.24|136.74|135.24|136.73|135.23|2
1626065390000|2021-07-12 04:49:50|136.72|135.22|136.72|135.22|136.72|135.22|136.72|135.22|1
1626065400000|2021-07-12 04:50:00|136.73|135.23|136.75|135.25|136.76|135.26|136.73|135.23|5
1626065410000|2021-07-12 04:50:10|136.74|135.24|136.76|135.26|136.76|135.26|136.73|135.23|14
1626065420000|2021-07-12 04:50:20|136.75|135.25|136.77|135.27|136.79|135.29|136.74|135.24|14
1626065430000|2021-07-12 04:50:30|136.78|135.28|136.81|135.31|136.81|135.31|136.78|135.28|10
1626065440000|2021-07-12 04:50:40|136.82|135.32|136.83|135.33|136.85|135.35|136.81|135.31|9
1626065450000|2021-07-12 04:50:50|136.82|135.32|136.8|135.3|136.82|135.32|136.8|135.3|7
1626065460000|2021-07-12 04:51:00|136.81|135.31|136.81|135.31|136.83|135.33|136.8|135.3|12
1626065470000|2021-07-12 04:51:10|136.82|135.32|136.84|135.34|136.84|135.34|136.81|135.31|11
1626065480000|2021-07-12 04:51:20|136.82|135.32|136.82|135.32|136.83|135.33|136.81|135.31|5
1626065490000|2021-07-12 04:51:30|136.81|135.31|136.73|135.23|136.81|135.31|136.73|135.23|13
1626065500000|2021-07-12 04:51:40|136.74|135.24|136.77|135.27|136.77|135.27|136.71|135.21|14
1626065510000|2021-07-12 04:51:50|136.76|135.26|136.81|135.31|136.82|135.32|136.76|135.26|13
1626065520000|2021-07-12 04:52:00|136.8|135.3|136.91|135.41|136.93|135.43|136.8|135.3|22
1626065530000|2021-07-12 04:52:10|136.92|135.42|136.95|135.45|136.97|135.47|136.92|135.42|12
1626065540000|2021-07-12 04:52:20|136.94|135.44|137|135.5|137|135.5|136.94|135.44|13
1626065550000|2021-07-12 04:52:30|137.01|135.51|137|135.5|137.02|135.52|137|135.5|6
1626065560000|2021-07-12 04:52:40|137.01|135.51|137.02|135.52|137.02|135.52|136.99|135.49|11
1626065570000|2021-07-12 04:52:50|137.01|135.51|136.99|135.49|137.02|135.52|136.99|135.49|14
1626065580000|2021-07-12 04:53:00|136.98|135.48|136.99|135.49|137.01|135.51|136.97|135.47|11
1626065590000|2021-07-12 04:53:10|137|135.5|136.99|135.49|137|135.5|136.98|135.48|6
1626065600000|2021-07-12 04:53:20|136.98|135.48|136.99|135.49|136.99|135.49|136.98|135.48|4
1626065610000|2021-07-12 04:53:30|137|135.5|137|135.5|137|135.5|136.99|135.49|5
1626065620000|2021-07-12 04:53:40|136.99|135.49|136.99|135.49|136.99|135.49|136.99|135.49|1
1626065630000|2021-07-12 04:53:50|137|135.5|137.03|135.53|137.03|135.53|136.99|135.49|8
1626065640000|2021-07-12 04:54:00|137.02|135.52|137.01|135.51|137.05|135.55|137.01|135.51|15
1626065650000|2021-07-12 04:54:10|137.03|135.53|137.03|135.53|137.04|135.54|137.01|135.51|5
1626065660000|2021-07-12 04:54:20|137.01|135.51|137.04|135.54|137.04|135.54|137.01|135.51|3
1626065670000|2021-07-12 04:54:30|137.03|135.53|137.03|135.53|137.03|135.53|137.03|135.53|1
1626065680000|2021-07-12 04:54:40|137.04|135.54|137.16|135.66|137.16|135.66|137.04|135.54|9
1626065690000|2021-07-12 04:54:50|137.14|135.64|137.14|135.64|137.15|135.65|137.13|135.63|5
1626065700000|2021-07-12 04:55:00|137.15|135.65|137.12|135.62|137.15|135.65|137.11|135.61|8
1626065710000|2021-07-12 04:55:10|137.11|135.61|137.07|135.57|137.12|135.62|137.06|135.56|11
1626065720000|2021-07-12 04:55:20|137.06|135.56|137.07|135.57|137.07|135.57|137.06|135.56|2
1626065730000|2021-07-12 04:55:30|137.06|135.56|137.07|135.57|137.07|135.57|137.04|135.54|9
1626065740000|2021-07-12 04:55:40|137.06|135.56|137.07|135.57|137.07|135.57|137.05|135.55|4
1626065760000|2021-07-12 04:56:00|137.06|135.56|137.06|135.56|137.07|135.57|137.06|135.56|5
1626065770000|2021-07-12 04:56:10|137.05|135.55|137|135.5|137.06|135.56|137|135.5|12
1626065800000|2021-07-12 04:56:40|136.99|135.49|136.99|135.49|137|135.5|136.99|135.49|5
1626065810000|2021-07-12 04:56:50|137.01|135.51|137|135.5|137.02|135.52|137|135.5|4
1626065820000|2021-07-12 04:57:00|136.99|135.49|136.98|135.48|136.99|135.49|136.97|135.47|4
1626065830000|2021-07-12 04:57:10|136.97|135.47|136.97|135.47|136.98|135.48|136.97|135.47|3
1626065840000|2021-07-12 04:57:20|136.98|135.48|136.97|135.47|136.98|135.48|136.95|135.45|8
1626065850000|2021-07-12 04:57:30|136.96|135.46|136.91|135.41|136.97|135.47|136.91|135.41|10
1626065860000|2021-07-12 04:57:40|136.89|135.39|136.92|135.42|136.92|135.42|136.89|135.39|5
1626065870000|2021-07-12 04:57:50|136.91|135.41|136.85|135.35|136.91|135.41|136.84|135.34|13
1626065880000|2021-07-12 04:58:00|136.89|135.39|136.86|135.36|136.9|135.4|136.84|135.34|11
1626065890000|2021-07-12 04:58:10|136.87|135.37|136.85|135.35|136.87|135.37|136.85|135.35|6
1626065900000|2021-07-12 04:58:20|136.86|135.36|136.86|135.36|136.88|135.38|136.84|135.34|11
1626065910000|2021-07-12 04:58:30|136.88|135.38|136.85|135.35|136.88|135.38|136.83|135.33|12
1626065920000|2021-07-12 04:58:40|136.84|135.34|136.81|135.31|136.84|135.34|136.8|135.3|11
1626065930000|2021-07-12 04:58:50|136.8|135.3|136.8|135.3|136.83|135.33|136.79|135.29|10
1626065940000|2021-07-12 04:59:00|136.81|135.31|136.82|135.32|136.84|135.34|136.81|135.31|6
1626065950000|2021-07-12 04:59:10|136.81|135.31|136.81|135.31|136.82|135.32|136.8|135.3|7
1626065960000|2021-07-12 04:59:20|136.8|135.3|136.79|135.29|136.8|135.3|136.78|135.28|10
1626065970000|2021-07-12 04:59:30|136.78|135.28|136.78|135.28|136.79|135.29|136.78|135.28|5
1626065980000|2021-07-12 04:59:40|136.79|135.29|136.8|135.3|136.81|135.31|136.78|135.28|8
1626065990000|2021-07-12 04:59:50|136.81|135.31|136.79|135.29|136.83|135.33|136.79|135.29|16
1626066000000|2021-07-12 05:00:00|136.8|135.3|136.83|135.33|136.83|135.33|136.8|135.3|8
1626066010000|2021-07-12 05:00:10|136.84|135.34|136.84|135.34|136.85|135.35|136.83|135.33|11
1626066020000|2021-07-12 05:00:20|136.83|135.33|136.84|135.34|136.84|135.34|136.83|135.33|2
1626066030000|2021-07-12 05:00:30|136.83|135.33|136.83|135.33|136.84|135.34|136.83|135.33|5
1626066040000|2021-07-12 05:00:40|136.84|135.34|136.87|135.37|136.87|135.37|136.83|135.33|13
1626066050000|2021-07-12 05:00:50|136.86|135.36|136.89|135.39|136.89|135.39|136.84|135.34|8
1626066060000|2021-07-12 05:01:00|136.88|135.38|136.91|135.41|136.94|135.44|136.88|135.38|11
1626066070000|2021-07-12 05:01:10|136.92|135.42|136.84|135.34|136.92|135.42|136.83|135.33|10
1626066080000|2021-07-12 05:01:20|136.83|135.33|136.79|135.29|136.84|135.34|136.78|135.28|8
1626066090000|2021-07-12 05:01:30|136.8|135.3|136.79|135.29|136.8|135.3|136.79|135.29|4
1626066100000|2021-07-12 05:01:40|136.8|135.3|136.8|135.3|136.8|135.3|136.8|135.3|1
1626066110000|2021-07-12 05:01:50|136.79|135.29|136.79|135.29|136.79|135.29|136.78|135.28|5
1626066120000|2021-07-12 05:02:00|136.78|135.28|136.79|135.29|136.79|135.29|136.78|135.28|2
1626066130000|2021-07-12 05:02:10|136.78|135.28|136.82|135.32|136.82|135.32|136.78|135.28|10
1626066140000|2021-07-12 05:02:20|136.81|135.31|136.81|135.31|136.81|135.31|136.79|135.29|11
1626066150000|2021-07-12 05:02:30|136.8|135.3|136.81|135.31|136.82|135.32|136.8|135.3|10
1626066160000|2021-07-12 05:02:40|136.8|135.3|136.75|135.25|136.81|135.31|136.75|135.25|11
1626066170000|2021-07-12 05:02:50|136.74|135.24|136.7|135.2|136.74|135.24|136.7|135.2|5
1626066180000|2021-07-12 05:03:00|136.69|135.19|136.7|135.2|136.7|135.2|136.65|135.15|9
1626066190000|2021-07-12 05:03:10|136.69|135.19|136.68|135.18|136.69|135.19|136.68|135.18|2
1626066200000|2021-07-12 05:03:20|136.67|135.17|136.66|135.16|136.68|135.18|136.66|135.16|3
1626066210000|2021-07-12 05:03:30|136.63|135.13|136.58|135.08|136.63|135.13|136.54|135.04|18
1626066220000|2021-07-12 05:03:40|136.59|135.09|136.48|134.98|136.59|135.09|136.47|134.97|14
1626066230000|2021-07-12 05:03:50|136.47|134.97|136.46|134.96|136.48|134.98|136.46|134.96|14
1626066240000|2021-07-12 05:04:00|136.47|134.97|136.45|134.95|136.47|134.97|136.44|134.94|10
1626066250000|2021-07-12 05:04:10|136.44|134.94|136.38|134.88|136.45|134.95|136.38|134.88|13
1626066260000|2021-07-12 05:04:20|136.37|134.87|136.37|134.87|136.38|134.88|136.36|134.86|4
1626066270000|2021-07-12 05:04:30|136.38|134.88|136.38|134.88|136.39|134.89|136.38|134.88|5
1626066280000|2021-07-12 05:04:40|136.37|134.87|136.34|134.84|136.37|134.87|136.33|134.83|4
1626066290000|2021-07-12 05:04:50|136.33|134.83|136.3|134.8|136.34|134.84|136.3|134.8|12
1626066300000|2021-07-12 05:05:00|136.29|134.79|136.28|134.78|136.3|134.8|136.26|134.76|9
1626066310000|2021-07-12 05:05:10|136.29|134.79|136.33|134.83|136.33|134.83|136.29|134.79|9
1626066320000|2021-07-12 05:05:20|136.31|134.81|136.36|134.86|136.37|134.87|136.31|134.81|11
1626066330000|2021-07-12 05:05:30|136.37|134.87|136.32|134.82|136.37|134.87|136.31|134.81|10
1626066340000|2021-07-12 05:05:40|136.33|134.83|136.31|134.81|136.33|134.83|136.31|134.81|7
1626066350000|2021-07-12 05:05:50|136.32|134.82|136.32|134.82|136.32|134.82|136.31|134.81|7
1626066360000|2021-07-12 05:06:00|136.31|134.81|136.37|134.87|136.37|134.87|136.31|134.81|10
1626066370000|2021-07-12 05:06:10|136.38|134.88|136.42|134.92|136.43|134.93|136.37|134.87|19
1626066380000|2021-07-12 05:06:20|136.44|134.94|136.37|134.87|136.44|134.94|136.37|134.87|10
1626066390000|2021-07-12 05:06:30|136.38|134.88|136.35|134.85|136.38|134.88|136.35|134.85|6
1626066400000|2021-07-12 05:06:40|136.34|134.84|136.3|134.8|136.34|134.84|136.3|134.8|4
1626066410000|2021-07-12 05:06:50|136.31|134.81|136.31|134.81|136.31|134.81|136.31|134.81|1
1626066420000|2021-07-12 05:07:00|136.3|134.8|136.29|134.79|136.31|134.81|136.28|134.78|6
1626066430000|2021-07-12 05:07:10|136.27|134.77|136.31|134.81|136.31|134.81|136.27|134.77|10
1626066440000|2021-07-12 05:07:20|136.3|134.8|136.31|134.81|136.31|134.81|136.3|134.8|6
1626066450000|2021-07-12 05:07:30|136.32|134.82|136.33|134.83|136.34|134.84|136.31|134.81|7
1626066460000|2021-07-12 05:07:40|136.32|134.82|136.3|134.8|136.33|134.83|136.29|134.79|8
1626066470000|2021-07-12 05:07:50|136.29|134.79|136.29|134.79|136.3|134.8|136.28|134.78|5
1626066480000|2021-07-12 05:08:00|136.28|134.78|136.28|134.78|136.29|134.79|136.27|134.77|7
1626066490000|2021-07-12 05:08:10|136.29|134.79|136.28|134.78|136.29|134.79|136.28|134.78|2
1626066500000|2021-07-12 05:08:20|136.27|134.77|136.25|134.75|136.27|134.77|136.25|134.75|7
1626066510000|2021-07-12 05:08:30|136.26|134.76|136.28|134.78|136.29|134.79|136.25|134.75|7
1626066520000|2021-07-12 05:08:40|136.29|134.79|136.28|134.78|136.29|134.79|136.28|134.78|2
1626066530000|2021-07-12 05:08:50|136.29|134.79|136.29|134.79|136.29|134.79|136.29|134.79|1
1626066540000|2021-07-12 05:09:00|136.28|134.78|136.28|134.78|136.28|134.78|136.27|134.77|5
1626066550000|2021-07-12 05:09:10|136.27|134.77|136.28|134.78|136.29|134.79|136.27|134.77|4
1626066560000|2021-07-12 05:09:20|136.26|134.76|136.25|134.75|136.26|134.76|136.24|134.74|12
1626066570000|2021-07-12 05:09:30|136.24|134.74|136.25|134.75|136.25|134.75|136.23|134.73|14
1626066580000|2021-07-12 05:09:40|136.24|134.74|136.22|134.72|136.24|134.74|136.22|134.72|10
1626066590000|2021-07-12 05:09:50|136.23|134.73|136.17|134.67|136.23|134.73|136.17|134.67|14
1626066600000|2021-07-12 05:10:00|136.19|134.69|136.19|134.69|136.19|134.69|136.17|134.67|12
1626066610000|2021-07-12 05:10:10|136.18|134.68|136.18|134.68|136.19|134.69|136.15|134.65|13
1626066620000|2021-07-12 05:10:20|136.17|134.67|136.19|134.69|136.19|134.69|136.16|134.66|8
1626066630000|2021-07-12 05:10:30|136.18|134.68|136.23|134.73|136.23|134.73|136.18|134.68|9
1626066640000|2021-07-12 05:10:40|136.22|134.72|136.25|134.75|136.25|134.75|136.22|134.72|6
1626066650000|2021-07-12 05:10:50|136.24|134.74|136.22|134.72|136.24|134.74|136.22|134.72|5
1626066660000|2021-07-12 05:11:00|136.21|134.71|136.2|134.7|136.23|134.73|136.2|134.7|7
1626066680000|2021-07-12 05:11:20|136.19|134.69|136.19|134.69|136.21|134.71|136.19|134.69|9
1626066690000|2021-07-12 05:11:30|136.2|134.7|136.18|134.68|136.2|134.7|136.17|134.67|10
1626066700000|2021-07-12 05:11:40|136.17|134.67|136.16|134.66|136.18|134.68|136.16|134.66|6
1626066710000|2021-07-12 05:11:50|136.17|134.67|136.17|134.67|136.17|134.67|136.16|134.66|3
1626066720000|2021-07-12 05:12:00|136.16|134.66|136.18|134.68|136.19|134.69|136.16|134.66|7
1626066730000|2021-07-12 05:12:10|136.19|134.69|136.18|134.68|136.19|134.69|136.18|134.68|8
1626066740000|2021-07-12 05:12:20|136.19|134.69|136.15|134.65|136.19|134.69|136.15|134.65|7
1626066750000|2021-07-12 05:12:30|136.14|134.64|136.15|134.65|136.15|134.65|136.12|134.62|13
1626066760000|2021-07-12 05:12:40|136.14|134.64|136.13|134.63|136.15|134.65|136.13|134.63|11
1626066770000|2021-07-12 05:12:50|136.12|134.62|136.12|134.62|136.13|134.63|136.11|134.61|8
1626066780000|2021-07-12 05:13:00|136.11|134.61|136.08|134.58|136.11|134.61|136.08|134.58|8
1626066790000|2021-07-12 05:13:10|136.09|134.59|136.04|134.54|136.09|134.59|136.04|134.54|11
1626066800000|2021-07-12 05:13:20|136.05|134.55|136.05|134.55|136.05|134.55|136.04|134.54|7
1626066810000|2021-07-12 05:13:30|136.04|134.54|136.02|134.52|136.05|134.55|136.02|134.52|9
1626066820000|2021-07-12 05:13:40|136.01|134.51|136.01|134.51|136.03|134.53|136.01|134.51|5
1626066830000|2021-07-12 05:13:50|136.02|134.52|136.07|134.57|136.07|134.57|136.01|134.51|11
1626066840000|2021-07-12 05:14:00|136.06|134.56|136.07|134.57|136.07|134.57|136.06|134.56|8
1626066850000|2021-07-12 05:14:10|136.06|134.56|136.15|134.65|136.15|134.65|136.06|134.56|9
1626066860000|2021-07-12 05:14:20|136.14|134.64|136.24|134.74|136.25|134.75|136.14|134.64|15
1626066870000|2021-07-12 05:14:30|136.23|134.73|136.2|134.7|136.23|134.73|136.2|134.7|8
1626066880000|2021-07-12 05:14:40|136.21|134.71|136.17|134.67|136.21|134.71|136.16|134.66|7
1626066890000|2021-07-12 05:14:50|136.16|134.66|136.08|134.58|136.16|134.66|136.08|134.58|8
1626066900000|2021-07-12 05:15:00|136.07|134.57|136.04|134.54|136.07|134.57|136.04|134.54|4
1626066910000|2021-07-12 05:15:10|136.05|134.55|136.04|134.54|136.05|134.55|136.02|134.52|9
1626066920000|2021-07-12 05:15:20|136.05|134.55|136.04|134.54|136.05|134.55|136.04|134.54|2
1626066940000|2021-07-12 05:15:40|136.03|134.53|136.02|134.52|136.03|134.53|136.01|134.51|4
1626066950000|2021-07-12 05:15:50|136.01|134.51|135.98|134.48|136.02|134.52|135.98|134.48|13
1626066960000|2021-07-12 05:16:00|135.97|134.47|135.94|134.44|135.97|134.47|135.93|134.43|8
1626066970000|2021-07-12 05:16:10|135.93|134.43|135.98|134.48|135.98|134.48|135.93|134.43|6
1626066980000|2021-07-12 05:16:20|135.99|134.49|135.99|134.49|135.99|134.49|135.98|134.48|5
1626066990000|2021-07-12 05:16:30|135.98|134.48|135.98|134.48|135.98|134.48|135.98|134.48|1
1626067000000|2021-07-12 05:16:40|135.99|134.49|135.98|134.48|135.99|134.49|135.97|134.47|4
1626067010000|2021-07-12 05:16:50|135.99|134.49|136.01|134.51|136.01|134.51|135.99|134.49|7
1626067020000|2021-07-12 05:17:00|136|134.5|136|134.5|136|134.5|136|134.5|1
1626067030000|2021-07-12 05:17:10|136.01|134.51|136|134.5|136.01|134.51|136|134.5|2
1626067040000|2021-07-12 05:17:20|135.99|134.49|135.96|134.46|135.99|134.49|135.92|134.42|17
1626067050000|2021-07-12 05:17:30|135.98|134.48|136.09|134.59|136.1|134.6|135.98|134.48|15
1626067060000|2021-07-12 05:17:40|136.1|134.6|136.12|134.62|136.13|134.63|136.09|134.59|16
1626067070000|2021-07-12 05:17:50|136.11|134.61|136.14|134.64|136.14|134.64|136.11|134.61|4
1626067080000|2021-07-12 05:18:00|136.13|134.63|136.11|134.61|136.15|134.65|136.11|134.61|9
1626067090000|2021-07-12 05:18:10|136.12|134.62|136.12|134.62|136.14|134.64|136.11|134.61|9
1626067100000|2021-07-12 05:18:20|136.11|134.61|136.13|134.63|136.13|134.63|136.11|134.61|9
1626067110000|2021-07-12 05:18:30|136.12|134.62|136.14|134.64|136.14|134.64|136.11|134.61|7
1626067120000|2021-07-12 05:18:40|136.15|134.65|136.15|134.65|136.17|134.67|136.13|134.63|17
1626067130000|2021-07-12 05:18:50|136.16|134.66|136.58|135.08|136.58|135.08|136.16|134.66|16
1626067140000|2021-07-12 05:19:00|136.48|134.98|136.43|134.93|136.48|134.98|136.39|134.89|17
1626067150000|2021-07-12 05:19:10|136.42|134.92|136.7|135.2|136.7|135.2|136.42|134.92|13
1626067160000|2021-07-12 05:19:20|136.69|135.19|136.88|135.38|136.88|135.38|136.69|135.19|20
1626067170000|2021-07-12 05:19:30|136.89|135.39|136.8|135.3|136.93|135.43|136.8|135.3|12
1626067180000|2021-07-12 05:19:40|136.79|135.29|136.81|135.31|136.83|135.33|136.74|135.24|22
1626067190000|2021-07-12 05:19:50|136.8|135.3|136.7|135.2|136.8|135.3|136.69|135.19|15
1626067200000|2021-07-12 05:20:00|136.69|135.19|136.71|135.21|136.71|135.21|136.68|135.18|11
1626067210000|2021-07-12 05:20:10|136.7|135.2|136.72|135.22|136.72|135.22|136.69|135.19|6
1626067220000|2021-07-12 05:20:20|136.73|135.23|136.71|135.21|136.73|135.23|136.71|135.21|3
1626067240000|2021-07-12 05:20:40|136.7|135.2|136.71|135.21|136.71|135.21|136.7|135.2|4
1626067250000|2021-07-12 05:20:50|136.7|135.2|136.61|135.11|136.71|135.21|136.58|135.08|12
1626067260000|2021-07-12 05:21:00|136.51|135.01|136.55|135.05|136.57|135.07|136.5|135|7
1626067270000|2021-07-12 05:21:10|136.56|135.06|136.56|135.06|136.56|135.06|136.55|135.05|3
1626067280000|2021-07-12 05:21:20|136.57|135.07|136.59|135.09|136.59|135.09|136.56|135.06|6
1626067290000|2021-07-12 05:21:30|136.6|135.1|136.63|135.13|136.64|135.14|136.59|135.09|12
1626067300000|2021-07-12 05:21:40|136.62|135.12|136.54|135.04|136.63|135.13|136.54|135.04|13
1626067310000|2021-07-12 05:21:50|136.53|135.03|136.51|135.01|136.53|135.03|136.51|135.01|9
1626067320000|2021-07-12 05:22:00|136.52|135.02|136.57|135.07|136.57|135.07|136.51|135.01|7
1626067330000|2021-07-12 05:22:10|136.58|135.08|136.59|135.09|136.61|135.11|136.58|135.08|11
1626067340000|2021-07-12 05:22:20|136.58|135.08|136.58|135.08|136.59|135.09|136.58|135.08|7
1626067350000|2021-07-12 05:22:30|136.59|135.09|136.6|135.1|136.62|135.12|136.58|135.08|15
1626067360000|2021-07-12 05:22:40|136.59|135.09|136.6|135.1|136.6|135.1|136.59|135.09|6
1626067370000|2021-07-12 05:22:50|136.61|135.11|136.66|135.16|136.69|135.19|136.61|135.11|12
1626067380000|2021-07-12 05:23:00|136.67|135.17|136.53|135.03|136.67|135.17|136.53|135.03|17
1626067390000|2021-07-12 05:23:10|136.55|135.05|136.52|135.02|136.55|135.05|136.5|135|11
1626067400000|2021-07-12 05:23:20|136.54|135.04|136.49|134.99|136.54|135.04|136.49|134.99|6
1626067410000|2021-07-12 05:23:30|136.5|135|136.54|135.04|136.55|135.05|136.5|135|7
1626067420000|2021-07-12 05:23:40|136.53|135.03|136.55|135.05|136.57|135.07|136.53|135.03|17
1626067430000|2021-07-12 05:23:50|136.56|135.06|136.53|135.03|136.56|135.06|136.53|135.03|6
1626067440000|2021-07-12 05:24:00|136.52|135.02|136.51|135.01|136.52|135.02|136.5|135|4
1626067450000|2021-07-12 05:24:10|136.52|135.02|136.54|135.04|136.55|135.05|136.52|135.02|4
1626067460000|2021-07-12 05:24:20|136.53|135.03|136.46|134.96|136.53|135.03|136.46|134.96|5
1626067470000|2021-07-12 05:24:30|136.47|134.97|136.45|134.95|136.47|134.97|136.44|134.94|9
1626067480000|2021-07-12 05:24:40|136.46|134.96|136.45|134.95|136.46|134.96|136.45|134.95|12
1626067490000|2021-07-12 05:24:50|136.44|134.94|136.41|134.91|136.44|134.94|136.41|134.91|4
1626067500000|2021-07-12 05:25:00|136.42|134.92|136.43|134.93|136.45|134.95|136.42|134.92|8
1626067510000|2021-07-12 05:25:10|136.44|134.94|136.36|134.86|136.44|134.94|136.36|134.86|5
1626067520000|2021-07-12 05:25:20|136.37|134.87|136.4|134.9|136.4|134.9|136.35|134.85|9
1626067530000|2021-07-12 05:25:30|136.41|134.91|136.4|134.9|136.41|134.91|136.38|134.88|10
1626067540000|2021-07-12 05:25:40|136.41|134.91|136.41|134.91|136.41|134.91|136.4|134.9|3
1626067550000|2021-07-12 05:25:50|136.43|134.93|136.43|134.93|136.46|134.96|136.42|134.92|9
1626067560000|2021-07-12 05:26:00|136.42|134.92|136.44|134.94|136.45|134.95|136.42|134.92|3
1626067570000|2021-07-12 05:26:10|136.43|134.93|136.43|134.93|136.46|134.96|136.43|134.93|11
1626067580000|2021-07-12 05:26:20|136.41|134.91|136.42|134.92|136.43|134.93|136.41|134.91|6
1626067590000|2021-07-12 05:26:30|136.41|134.91|136.4|134.9|136.45|134.95|136.4|134.9|14
1626067600000|2021-07-12 05:26:40|136.41|134.91|136.4|134.9|136.41|134.91|136.4|134.9|4
1626067610000|2021-07-12 05:26:50|136.41|134.91|136.39|134.89|136.41|134.91|136.39|134.89|5
1626067630000|2021-07-12 05:27:10|136.4|134.9|136.48|134.98|136.48|134.98|136.4|134.9|6
1626067640000|2021-07-12 05:27:20|136.47|134.97|136.43|134.93|136.49|134.99|136.43|134.93|11
1626067650000|2021-07-12 05:27:30|136.44|134.94|136.44|134.94|136.45|134.95|136.43|134.93|7
1626067660000|2021-07-12 05:27:40|136.45|134.95|136.44|134.94|136.45|134.95|136.43|134.93|8
1626067670000|2021-07-12 05:27:50|136.45|134.95|136.43|134.93|136.45|134.95|136.42|134.92|7
1626067680000|2021-07-12 05:28:00|136.44|134.94|136.44|134.94|136.45|134.95|136.43|134.93|7
1626067690000|2021-07-12 05:28:10|136.45|134.95|136.43|134.93|136.45|134.95|136.43|134.93|5
1626067700000|2021-07-12 05:28:20|136.42|134.92|136.4|134.9|136.42|134.92|136.4|134.9|5
1626067710000|2021-07-12 05:28:30|136.41|134.91|136.41|134.91|136.41|134.91|136.41|134.91|1
1626067720000|2021-07-12 05:28:40|136.4|134.9|136.4|134.9|136.41|134.91|136.4|134.9|3
1626067730000|2021-07-12 05:28:50|136.41|134.91|136.4|134.9|136.41|134.91|136.39|134.89|3
1626067740000|2021-07-12 05:29:00|136.39|134.89|136.37|134.87|136.4|134.9|136.37|134.87|11
1626067750000|2021-07-12 05:29:10|136.36|134.86|136.34|134.84|136.36|134.86|136.33|134.83|7
1626067760000|2021-07-12 05:29:20|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|2
1626067770000|2021-07-12 05:29:30|136.4|134.9|136.41|134.91|136.42|134.92|136.4|134.9|6
1626067780000|2021-07-12 05:29:40|136.4|134.9|136.36|134.86|136.45|134.95|136.36|134.86|11
1626067790000|2021-07-12 05:29:50|136.37|134.87|136.35|134.85|136.38|134.88|136.35|134.85|7
1626067800000|2021-07-12 05:30:00|136.38|134.88|136.3|134.8|136.38|134.88|136.3|134.8|14
1626067810000|2021-07-12 05:30:10|136.31|134.81|136.38|134.88|136.39|134.89|136.31|134.81|13
1626067820000|2021-07-12 05:30:20|136.39|134.89|136.37|134.87|136.4|134.9|136.37|134.87|6
1626067830000|2021-07-12 05:30:30|136.38|134.88|136.41|134.91|136.42|134.92|136.38|134.88|9
1626067840000|2021-07-12 05:30:40|136.42|134.92|136.4|134.9|136.42|134.92|136.4|134.9|5
1626067850000|2021-07-12 05:30:50|136.41|134.91|136.41|134.91|136.42|134.92|136.4|134.9|5
1626067860000|2021-07-12 05:31:00|136.4|134.9|136.43|134.93|136.43|134.93|136.4|134.9|4
1626067870000|2021-07-12 05:31:10|136.42|134.92|136.45|134.95|136.45|134.95|136.42|134.92|7
1626067880000|2021-07-12 05:31:20|136.44|134.94|136.49|134.99|136.49|134.99|136.44|134.94|9
1626067890000|2021-07-12 05:31:30|136.48|134.98|136.5|135|136.5|135|136.48|134.98|5
1626067900000|2021-07-12 05:31:40|136.51|135.01|136.49|134.99|136.51|135.01|136.49|134.99|7
1626067910000|2021-07-12 05:31:50|136.5|135|136.5|135|136.51|135.01|136.49|134.99|9
1626067920000|2021-07-12 05:32:00|136.51|135.01|136.49|134.99|136.51|135.01|136.49|134.99|3
1626067930000|2021-07-12 05:32:10|136.5|135|136.6|135.1|136.6|135.1|136.5|135|9
1626067940000|2021-07-12 05:32:20|136.59|135.09|136.55|135.05|136.6|135.1|136.55|135.05|8
1626067950000|2021-07-12 05:32:30|136.56|135.06|136.55|135.05|136.57|135.07|136.55|135.05|4
1626067960000|2021-07-12 05:32:40|136.54|135.04|136.58|135.08|136.59|135.09|136.54|135.04|11
1626067970000|2021-07-12 05:32:50|136.59|135.09|136.58|135.08|136.6|135.1|136.57|135.07|10
1626067980000|2021-07-12 05:33:00|136.57|135.07|136.51|135.01|136.57|135.07|136.51|135.01|7
1626067990000|2021-07-12 05:33:10|136.5|135|136.49|134.99|136.51|135.01|136.48|134.98|8
1626068000000|2021-07-12 05:33:20|136.5|135|136.43|134.93|136.5|135|136.43|134.93|7
1626068010000|2021-07-12 05:33:30|136.44|134.94|136.45|134.95|136.45|134.95|136.43|134.93|4
1626068020000|2021-07-12 05:33:40|136.44|134.94|136.47|134.97|136.47|134.97|136.44|134.94|9
1626068030000|2021-07-12 05:33:50|136.46|134.96|136.5|135|136.5|135|136.46|134.96|13
1626068040000|2021-07-12 05:34:00|136.49|134.99|136.43|134.93|136.49|134.99|136.42|134.92|7
1626068050000|2021-07-12 05:34:10|136.42|134.92|136.42|134.92|136.42|134.92|136.41|134.91|7
1626068060000|2021-07-12 05:34:20|136.41|134.91|136.41|134.91|136.42|134.92|136.4|134.9|11
1626068070000|2021-07-12 05:34:30|136.44|134.94|136.49|134.99|136.49|134.99|136.43|134.93|11
1626068080000|2021-07-12 05:34:40|136.48|134.98|136.48|134.98|136.5|135|136.48|134.98|5
1626068090000|2021-07-12 05:34:50|136.49|134.99|136.47|134.97|136.49|134.99|136.47|134.97|7
1626068100000|2021-07-12 05:35:00|136.48|134.98|136.47|134.97|136.48|134.98|136.47|134.97|2
1626068110000|2021-07-12 05:35:10|136.45|134.95|136.44|134.94|136.45|134.95|136.4|134.9|17
1626068120000|2021-07-12 05:35:20|136.42|134.92|136.38|134.88|136.42|134.92|136.38|134.88|5
1626068130000|2021-07-12 05:35:30|136.39|134.89|136.33|134.83|136.39|134.89|136.33|134.83|7
1626068140000|2021-07-12 05:35:40|136.32|134.82|136.35|134.85|136.35|134.85|136.32|134.82|6
1626068150000|2021-07-12 05:35:50|136.34|134.84|136.35|134.85|136.36|134.86|136.34|134.84|8
1626068170000|2021-07-12 05:36:10|136.36|134.86|136.4|134.9|136.4|134.9|136.36|134.86|4
1626068190000|2021-07-12 05:36:30|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|7
1626068200000|2021-07-12 05:36:40|136.42|134.92|136.42|134.92|136.42|134.92|136.41|134.91|9
1626068210000|2021-07-12 05:36:50|136.43|134.93|136.45|134.95|136.45|134.95|136.42|134.92|11
1626068220000|2021-07-12 05:37:00|136.44|134.94|136.46|134.96|136.46|134.96|136.44|134.94|3
1626068230000|2021-07-12 05:37:10|136.45|134.95|136.49|134.99|136.49|134.99|136.45|134.95|7
1626068250000|2021-07-12 05:37:30|136.48|134.98|136.47|134.97|136.51|135.01|136.47|134.97|7
1626068260000|2021-07-12 05:37:40|136.46|134.96|136.45|134.95|136.46|134.96|136.45|134.95|2
1626068270000|2021-07-12 05:37:50|136.46|134.96|136.47|134.97|136.47|134.97|136.45|134.95|10
1626068280000|2021-07-12 05:38:00|136.48|134.98|136.48|134.98|136.48|134.98|136.48|134.98|1
1626068290000|2021-07-12 05:38:10|136.47|134.97|136.47|134.97|136.47|134.97|136.47|134.97|1
1626068300000|2021-07-12 05:38:20|136.48|134.98|136.49|134.99|136.49|134.99|136.48|134.98|2
1626068310000|2021-07-12 05:38:30|136.48|134.98|136.54|135.04|136.55|135.05|136.48|134.98|7
1626068320000|2021-07-12 05:38:40|136.53|135.03|136.54|135.04|136.54|135.04|136.53|135.03|2
1626068350000|2021-07-12 05:39:10|136.53|135.03|136.55|135.05|136.55|135.05|136.53|135.03|2
1626068360000|2021-07-12 05:39:20|136.56|135.06|136.57|135.07|136.57|135.07|136.55|135.05|6
1626068370000|2021-07-12 05:39:30|136.56|135.06|136.56|135.06|136.56|135.06|136.55|135.05|5
1626068380000|2021-07-12 05:39:40|136.55|135.05|136.55|135.05|136.56|135.06|136.55|135.05|3
1626068390000|2021-07-12 05:39:50|136.56|135.06|136.59|135.09|136.59|135.09|136.56|135.06|7
1626068400000|2021-07-12 05:40:00|136.58|135.08|136.55|135.05|136.59|135.09|136.55|135.05|10
1626068410000|2021-07-12 05:40:10|136.56|135.06|136.55|135.05|136.56|135.06|136.55|135.05|4
1626068420000|2021-07-12 05:40:20|136.56|135.06|136.61|135.11|136.61|135.11|136.56|135.06|5
1626068430000|2021-07-12 05:40:30|136.62|135.12|136.6|135.1|136.62|135.12|136.6|135.1|7
1626068440000|2021-07-12 05:40:40|136.61|135.11|136.62|135.12|136.62|135.12|136.61|135.11|8
1626068450000|2021-07-12 05:40:50|136.63|135.13|136.71|135.21|136.71|135.21|136.62|135.12|16
1626068460000|2021-07-12 05:41:00|136.7|135.2|136.63|135.13|136.7|135.2|136.63|135.13|11
1626068480000|2021-07-12 05:41:20|136.65|135.15|136.62|135.12|136.65|135.15|136.62|135.12|8
1626068490000|2021-07-12 05:41:30|136.64|135.14|136.64|135.14|136.64|135.14|136.63|135.13|3
1626068500000|2021-07-12 05:41:40|136.65|135.15|136.69|135.19|136.69|135.19|136.65|135.15|5
1626068510000|2021-07-12 05:41:50|136.7|135.2|136.67|135.17|136.7|135.2|136.67|135.17|4
1626068520000|2021-07-12 05:42:00|136.69|135.19|136.68|135.18|136.7|135.2|136.68|135.18|8
1626068530000|2021-07-12 05:42:10|136.67|135.17|136.64|135.14|136.69|135.19|136.63|135.13|13
1626068540000|2021-07-12 05:42:20|136.63|135.13|136.62|135.12|136.63|135.13|136.62|135.12|2
1626068550000|2021-07-12 05:42:30|136.61|135.11|136.64|135.14|136.64|135.14|136.61|135.11|4
1626068560000|2021-07-12 05:42:40|136.63|135.13|136.62|135.12|136.63|135.13|136.61|135.11|6
1626068570000|2021-07-12 05:42:50|136.61|135.11|136.57|135.07|136.62|135.12|136.56|135.06|9
1626068580000|2021-07-12 05:43:00|136.56|135.06|136.56|135.06|136.56|135.06|136.55|135.05|7
1626068590000|2021-07-12 05:43:10|136.55|135.05|136.6|135.1|136.61|135.11|136.55|135.05|7
1626068600000|2021-07-12 05:43:20|136.61|135.11|136.6|135.1|136.61|135.11|136.6|135.1|2
1626068610000|2021-07-12 05:43:30|136.61|135.11|136.62|135.12|136.63|135.13|136.61|135.11|8
1626068620000|2021-07-12 05:43:40|136.6|135.1|136.6|135.1|136.61|135.11|136.6|135.1|5
1626068630000|2021-07-12 05:43:50|136.61|135.11|136.62|135.12|136.62|135.12|136.6|135.1|6
1626068640000|2021-07-12 05:44:00|136.63|135.13|136.65|135.15|136.65|135.15|136.62|135.12|10
1626068650000|2021-07-12 05:44:10|136.63|135.13|136.6|135.1|136.66|135.16|136.6|135.1|8
1626068660000|2021-07-12 05:44:20|136.61|135.11|136.6|135.1|136.61|135.11|136.6|135.1|6
1626068670000|2021-07-12 05:44:30|136.59|135.09|136.58|135.08|136.6|135.1|136.58|135.08|6
1626068680000|2021-07-12 05:44:40|136.59|135.09|136.59|135.09|136.6|135.1|136.59|135.09|3
1626068690000|2021-07-12 05:44:50|136.58|135.08|136.59|135.09|136.59|135.09|136.58|135.08|2
1626068700000|2021-07-12 05:45:00|136.58|135.08|136.46|134.96|136.58|135.08|136.45|134.95|12
1626068710000|2021-07-12 05:45:10|136.45|134.95|136.4|134.9|136.45|134.95|136.4|134.9|6
1626068720000|2021-07-12 05:45:20|136.41|134.91|136.4|134.9|136.41|134.91|136.4|134.9|2
1626068730000|2021-07-12 05:45:30|136.36|134.86|136.3|134.8|136.38|134.88|136.3|134.8|9
1626068740000|2021-07-12 05:45:40|136.31|134.81|136.27|134.77|136.31|134.81|136.27|134.77|6
1626068750000|2021-07-12 05:45:50|136.26|134.76|136.29|134.79|136.29|134.79|136.25|134.75|10
1626068760000|2021-07-12 05:46:00|136.28|134.78|136.28|134.78|136.31|134.81|136.27|134.77|11
1626068770000|2021-07-12 05:46:10|136.29|134.79|136.3|134.8|136.3|134.8|136.28|134.78|8
1626068780000|2021-07-12 05:46:20|136.31|134.81|136.3|134.8|136.31|134.81|136.3|134.8|4
1626068790000|2021-07-12 05:46:30|136.31|134.81|136.3|134.8|136.31|134.81|136.3|134.8|4
1626068800000|2021-07-12 05:46:40|136.29|134.79|136.29|134.79|136.31|134.81|136.27|134.77|9
1626068810000|2021-07-12 05:46:50|136.3|134.8|136.27|134.77|136.31|134.81|136.26|134.76|10
1626068820000|2021-07-12 05:47:00|136.28|134.78|136.25|134.75|136.28|134.78|136.25|134.75|8
1626068830000|2021-07-12 05:47:10|136.24|134.74|136.23|134.73|136.25|134.75|136.23|134.73|9
1626068840000|2021-07-12 05:47:20|136.22|134.72|136.24|134.74|136.24|134.74|136.22|134.72|9
1626068850000|2021-07-12 05:47:30|136.25|134.75|136.24|134.74|136.26|134.76|136.24|134.74|8
1626068860000|2021-07-12 05:47:40|136.25|134.75|136.25|134.75|136.25|134.75|136.24|134.74|3
1626068870000|2021-07-12 05:47:50|136.24|134.74|136.24|134.74|136.25|134.75|136.24|134.74|3
1626068880000|2021-07-12 05:48:00|136.25|134.75|136.23|134.73|136.25|134.75|136.22|134.72|7
1626068890000|2021-07-12 05:48:10|136.22|134.72|136.21|134.71|136.24|134.74|136.21|134.71|10
1626068900000|2021-07-12 05:48:20|136.22|134.72|136.15|134.65|136.22|134.72|136.14|134.64|8
1626068910000|2021-07-12 05:48:30|136.14|134.64|136.06|134.56|136.14|134.64|136.06|134.56|12
1626068920000|2021-07-12 05:48:40|136.07|134.57|136.12|134.62|136.13|134.63|136.06|134.56|9
1626068930000|2021-07-12 05:48:50|136.13|134.63|136.1|134.6|136.13|134.63|136.1|134.6|8
1626068940000|2021-07-12 05:49:00|136.11|134.61|136.11|134.61|136.14|134.64|136.11|134.61|12
1626068950000|2021-07-12 05:49:10|136.12|134.62|136.17|134.67|136.18|134.68|136.12|134.62|13
1626068960000|2021-07-12 05:49:20|136.18|134.68|136.2|134.7|136.2|134.7|136.18|134.68|3
1626068970000|2021-07-12 05:49:30|136.19|134.69|136.26|134.76|136.28|134.78|136.18|134.68|14
1626068980000|2021-07-12 05:49:40|136.25|134.75|136.14|134.64|136.27|134.77|136.13|134.63|15
1626068990000|2021-07-12 05:49:50|136.13|134.63|136.17|134.67|136.18|134.68|136.13|134.63|11
1626069000000|2021-07-12 05:50:00|136.18|134.68|136.13|134.63|136.18|134.68|136.13|134.63|15
1626069010000|2021-07-12 05:50:10|136.14|134.64|136.13|134.63|136.14|134.64|136.13|134.63|8
1626069020000|2021-07-12 05:50:20|136.14|134.64|136.19|134.69|136.19|134.69|136.14|134.64|11
1626069030000|2021-07-12 05:50:30|136.18|134.68|136.21|134.71|136.21|134.71|136.18|134.68|6
1626069040000|2021-07-12 05:50:40|136.22|134.72|136.28|134.78|136.29|134.79|136.21|134.71|13
1626069050000|2021-07-12 05:50:50|136.29|134.79|136.28|134.78|136.29|134.79|136.27|134.77|6
1626069060000|2021-07-12 05:51:00|136.27|134.77|136.26|134.76|136.28|134.78|136.26|134.76|10
1626069070000|2021-07-12 05:51:10|136.27|134.77|136.28|134.78|136.29|134.79|136.27|134.77|6
1626069080000|2021-07-12 05:51:20|136.3|134.8|136.32|134.82|136.32|134.82|136.3|134.8|3
1626069090000|2021-07-12 05:51:30|136.31|134.81|136.33|134.83|136.35|134.85|136.31|134.81|7
1626069100000|2021-07-12 05:51:40|136.35|134.85|136.36|134.86|136.36|134.86|136.35|134.85|2
1626069110000|2021-07-12 05:51:50|136.38|134.88|136.37|134.87|136.38|134.88|136.37|134.87|2
1626069120000|2021-07-12 05:52:00|136.38|134.88|136.37|134.87|136.38|134.88|136.36|134.86|8
1626069130000|2021-07-12 05:52:10|136.36|134.86|136.32|134.82|136.36|134.86|136.31|134.81|5
1626069140000|2021-07-12 05:52:20|136.31|134.81|136.32|134.82|136.32|134.82|136.31|134.81|2
1626069150000|2021-07-12 05:52:30|136.31|134.81|136.31|134.81|136.32|134.82|136.31|134.81|3
1626069160000|2021-07-12 05:52:40|136.32|134.82|136.31|134.81|136.32|134.82|136.3|134.8|8
1626069170000|2021-07-12 05:52:50|136.3|134.8|136.3|134.8|136.31|134.81|136.3|134.8|3
1626069180000|2021-07-12 05:53:00|136.31|134.81|136.35|134.85|136.35|134.85|136.31|134.81|6
1626069190000|2021-07-12 05:53:10|136.37|134.87|136.36|134.86|136.39|134.89|136.36|134.86|7
1626069200000|2021-07-12 05:53:20|136.37|134.87|136.39|134.89|136.39|134.89|136.37|134.87|7
1626069210000|2021-07-12 05:53:30|136.38|134.88|136.4|134.9|136.4|134.9|136.38|134.88|8
1626069220000|2021-07-12 05:53:40|136.39|134.89|136.41|134.91|136.41|134.91|136.38|134.88|9
1626069230000|2021-07-12 05:53:50|136.39|134.89|136.4|134.9|136.41|134.91|136.39|134.89|12
1626069240000|2021-07-12 05:54:00|136.39|134.89|136.4|134.9|136.4|134.9|136.38|134.88|6
1626069250000|2021-07-12 05:54:10|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|7
1626069260000|2021-07-12 05:54:20|136.4|134.9|136.37|134.87|136.41|134.91|136.37|134.87|8
1626069270000|2021-07-12 05:54:30|136.4|134.9|136.39|134.89|136.4|134.9|136.39|134.89|4
1626069280000|2021-07-12 05:54:40|136.4|134.9|136.41|134.91|136.41|134.91|136.39|134.89|7
1626069290000|2021-07-12 05:54:50|136.39|134.89|136.45|134.95|136.45|134.95|136.39|134.89|8
1626069300000|2021-07-12 05:55:00|136.44|134.94|136.42|134.92|136.44|134.94|136.42|134.92|2
1626069310000|2021-07-12 05:55:10|136.43|134.93|136.43|134.93|136.43|134.93|136.43|134.93|1
1626069320000|2021-07-12 05:55:20|136.45|134.95|136.48|134.98|136.51|135.01|136.42|134.92|11
1626069330000|2021-07-12 05:55:30|136.47|134.97|136.46|134.96|136.48|134.98|136.45|134.95|6
1626069340000|2021-07-12 05:55:40|136.45|134.95|136.47|134.97|136.47|134.97|136.45|134.95|10
1626069350000|2021-07-12 05:55:50|136.48|134.98|136.48|134.98|136.48|134.98|136.48|134.98|1
1626069370000|2021-07-12 05:56:10|136.49|134.99|136.47|134.97|136.49|134.99|136.47|134.97|3
1626069390000|2021-07-12 05:56:30|136.48|134.98|136.48|134.98|136.48|134.98|136.48|134.98|1
1626069400000|2021-07-12 05:56:40|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|4
1626069410000|2021-07-12 05:56:50|136.46|134.96|136.48|134.98|136.48|134.98|136.46|134.96|4
1626069420000|2021-07-12 05:57:00|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|4
1626069430000|2021-07-12 05:57:10|136.47|134.97|136.48|134.98|136.48|134.98|136.47|134.97|4
1626069440000|2021-07-12 05:57:20|136.47|134.97|136.47|134.97|136.48|134.98|136.47|134.97|3
1626069450000|2021-07-12 05:57:30|136.48|134.98|136.47|134.97|136.48|134.98|136.47|134.97|4
1626069460000|2021-07-12 05:57:40|136.48|134.98|136.48|134.98|136.48|134.98|136.47|134.97|3
1626069500000|2021-07-12 05:58:20|136.5|135|136.49|134.99|136.5|135|136.48|134.98|5
1626069520000|2021-07-12 05:58:40|136.5|135|136.5|135|136.5|135|136.5|135|1
1626069540000|2021-07-12 05:59:00|136.51|135.01|136.53|135.03|136.53|135.03|136.5|135|5
1626069550000|2021-07-12 05:59:10|136.54|135.04|136.58|135.08|136.62|135.12|136.54|135.04|13
1626069560000|2021-07-12 05:59:20|136.59|135.09|136.62|135.12|136.62|135.12|136.57|135.07|7
1626069570000|2021-07-12 05:59:30|136.61|135.11|136.63|135.13|136.64|135.14|136.61|135.11|10
1626069580000|2021-07-12 05:59:40|136.65|135.15|136.7|135.2|136.7|135.2|136.65|135.15|12
1626069590000|2021-07-12 05:59:50|136.68|135.18|136.67|135.17|136.69|135.19|136.67|135.17|6
1626069600000|2021-07-12 06:00:00|136.68|135.18|136.64|135.14|136.69|135.19|136.64|135.14|14
1626069610000|2021-07-12 06:00:10|136.63|135.13|136.65|135.15|136.66|135.16|136.63|135.13|9
1626069620000|2021-07-12 06:00:20|136.64|135.14|136.57|135.07|136.64|135.14|136.57|135.07|9
1626069630000|2021-07-12 06:00:30|136.54|135.04|136.49|134.99|136.54|135.04|136.49|134.99|16
1626069640000|2021-07-12 06:00:40|136.5|135|136.49|134.99|136.5|135|136.49|134.99|8
1626069650000|2021-07-12 06:00:50|136.5|135|136.54|135.04|136.56|135.06|136.5|135|16
1626069660000|2021-07-12 06:01:00|136.53|135.03|136.53|135.03|136.54|135.04|136.52|135.02|9
1626069670000|2021-07-12 06:01:10|136.54|135.04|136.54|135.04|136.54|135.04|136.53|135.03|3
1626069680000|2021-07-12 06:01:20|136.53|135.03|136.52|135.02|136.54|135.04|136.52|135.02|4
1626069690000|2021-07-12 06:01:30|136.51|135.01|136.49|134.99|136.51|135.01|136.49|134.99|7
1626069700000|2021-07-12 06:01:40|136.47|134.97|136.46|134.96|136.48|134.98|136.46|134.96|6
1626069710000|2021-07-12 06:01:50|136.45|134.95|136.46|134.96|136.46|134.96|136.44|134.94|8
1626069720000|2021-07-12 06:02:00|136.47|134.97|136.51|135.01|136.51|135.01|136.47|134.97|15
1626069730000|2021-07-12 06:02:10|136.5|135|136.5|135|136.51|135.01|136.49|134.99|5
1626069740000|2021-07-12 06:02:20|136.49|134.99|136.49|134.99|136.5|135|136.48|134.98|5
1626069750000|2021-07-12 06:02:30|136.48|134.98|136.49|134.99|136.5|135|136.48|134.98|10
1626069760000|2021-07-12 06:02:40|136.48|134.98|136.47|134.97|136.48|134.98|136.47|134.97|2
1626069770000|2021-07-12 06:02:50|136.46|134.96|136.44|134.94|136.46|134.96|136.44|134.94|5
1626069780000|2021-07-12 06:03:00|136.45|134.95|136.45|134.95|136.45|134.95|136.43|134.93|5
1626069790000|2021-07-12 06:03:10|136.44|134.94|136.45|134.95|136.45|134.95|136.44|134.94|2
1626069800000|2021-07-12 06:03:20|136.44|134.94|136.44|134.94|136.45|134.95|136.44|134.94|3
1626069810000|2021-07-12 06:03:30|136.45|134.95|136.45|134.95|136.46|134.96|136.44|134.94|9
1626069820000|2021-07-12 06:03:40|136.46|134.96|136.45|134.95|136.46|134.96|136.44|134.94|4
1626069830000|2021-07-12 06:03:50|136.44|134.94|136.43|134.93|136.45|134.95|136.43|134.93|6
1626069840000|2021-07-12 06:04:00|136.44|134.94|136.45|134.95|136.45|134.95|136.43|134.93|4
1626069850000|2021-07-12 06:04:10|136.44|134.94|136.47|134.97|136.49|134.99|136.44|134.94|8
1626069860000|2021-07-12 06:04:20|136.48|134.98|136.47|134.97|136.48|134.98|136.47|134.97|2
1626069870000|2021-07-12 06:04:30|136.46|134.96|136.45|134.95|136.46|134.96|136.45|134.95|2
1626069880000|2021-07-12 06:04:40|136.44|134.94|136.43|134.93|136.45|134.95|136.43|134.93|4
1626069890000|2021-07-12 06:04:50|136.44|134.94|136.45|134.95|136.45|134.95|136.44|134.94|4
1626069900000|2021-07-12 06:05:00|136.44|134.94|136.42|134.92|136.44|134.94|136.41|134.91|4
1626069910000|2021-07-12 06:05:10|136.43|134.93|136.36|134.86|136.43|134.93|136.36|134.86|6
1626069920000|2021-07-12 06:05:20|136.37|134.87|136.37|134.87|136.38|134.88|136.36|134.86|7
1626069930000|2021-07-12 06:05:30|136.36|134.86|136.34|134.84|136.36|134.86|136.33|134.83|5
1626069940000|2021-07-12 06:05:40|136.35|134.85|136.34|134.84|136.35|134.85|136.34|134.84|4
1626069950000|2021-07-12 06:05:50|136.35|134.85|136.34|134.84|136.35|134.85|136.32|134.82|14
1626069960000|2021-07-12 06:06:00|136.35|134.85|136.35|134.85|136.36|134.86|136.34|134.84|9
1626069970000|2021-07-12 06:06:10|136.36|134.86|136.46|134.96|136.47|134.97|136.36|134.86|13
1626069980000|2021-07-12 06:06:20|136.44|134.94|136.47|134.97|136.47|134.97|136.43|134.93|10
1626069990000|2021-07-12 06:06:30|136.46|134.96|136.37|134.87|136.46|134.96|136.37|134.87|10
1626070000000|2021-07-12 06:06:40|136.38|134.88|136.38|134.88|136.39|134.89|136.37|134.87|8
1626070010000|2021-07-12 06:06:50|136.39|134.89|136.37|134.87|136.4|134.9|136.37|134.87|5
1626070020000|2021-07-12 06:07:00|136.36|134.86|136.33|134.83|136.36|134.86|136.33|134.83|11
1626070030000|2021-07-12 06:07:10|136.34|134.84|136.4|134.9|136.41|134.91|136.34|134.84|11
1626070040000|2021-07-12 06:07:20|136.38|134.88|136.4|134.9|136.41|134.91|136.37|134.87|10
1626070050000|2021-07-12 06:07:30|136.39|134.89|136.36|134.86|136.39|134.89|136.36|134.86|4
1626070060000|2021-07-12 06:07:40|136.37|134.87|136.4|134.9|136.4|134.9|136.37|134.87|6
1626070070000|2021-07-12 06:07:50|136.39|134.89|136.41|134.91|136.41|134.91|136.39|134.89|5
1626070080000|2021-07-12 06:08:00|136.4|134.9|136.41|134.91|136.41|134.91|136.4|134.9|2
1626070090000|2021-07-12 06:08:10|136.42|134.92|136.42|134.92|136.42|134.92|136.42|134.92|1
1626070100000|2021-07-12 06:08:20|136.41|134.91|136.45|134.95|136.46|134.96|136.41|134.91|11
1626070110000|2021-07-12 06:08:30|136.46|134.96|136.48|134.98|136.48|134.98|136.45|134.95|5
1626070120000|2021-07-12 06:08:40|136.46|134.96|136.47|134.97|136.49|134.99|136.46|134.96|11
1626070130000|2021-07-12 06:08:50|136.46|134.96|136.46|134.96|136.47|134.97|136.46|134.96|3
1626070140000|2021-07-12 06:09:00|136.45|134.95|136.43|134.93|136.47|134.97|136.43|134.93|8
1626070150000|2021-07-12 06:09:10|136.44|134.94|136.44|134.94|136.45|134.95|136.43|134.93|5
1626070160000|2021-07-12 06:09:20|136.45|134.95|136.45|134.95|136.45|134.95|136.43|134.93|12
1626070170000|2021-07-12 06:09:30|136.46|134.96|136.46|134.96|136.46|134.96|136.45|134.95|3
1626070180000|2021-07-12 06:09:40|136.45|134.95|136.48|134.98|136.49|134.99|136.45|134.95|6
1626070190000|2021-07-12 06:09:50|136.47|134.97|136.47|134.97|136.48|134.98|136.47|134.97|5
1626070200000|2021-07-12 06:10:00|136.48|134.98|136.49|134.99|136.5|135|136.47|134.97|9
1626070210000|2021-07-12 06:10:10|136.48|134.98|136.53|135.03|136.59|135.09|136.48|134.98|14
1626070220000|2021-07-12 06:10:20|136.52|135.02|136.5|135|136.53|135.03|136.5|135|13
1626070230000|2021-07-12 06:10:30|136.51|135.01|136.54|135.04|136.55|135.05|136.51|135.01|8
1626070240000|2021-07-12 06:10:40|136.55|135.05|136.55|135.05|136.56|135.06|136.55|135.05|9
1626070250000|2021-07-12 06:10:50|136.54|135.04|136.54|135.04|136.54|135.04|136.51|135.01|9
1626070260000|2021-07-12 06:11:00|136.53|135.03|136.52|135.02|136.54|135.04|136.51|135.01|8
1626070270000|2021-07-12 06:11:10|136.54|135.04|136.52|135.02|136.54|135.04|136.5|135|10
1626070280000|2021-07-12 06:11:20|136.51|135.01|136.51|135.01|136.51|135.01|136.5|135|5
1626070290000|2021-07-12 06:11:30|136.5|135|136.52|135.02|136.52|135.02|136.5|135|7
1626070300000|2021-07-12 06:11:40|136.51|135.01|136.5|135|136.51|135.01|136.49|134.99|14
1626070310000|2021-07-12 06:11:50|136.51|135.01|136.51|135.01|136.52|135.02|136.5|135|6
1626070320000|2021-07-12 06:12:00|136.5|135|136.52|135.02|136.53|135.03|136.5|135|7
1626070330000|2021-07-12 06:12:10|136.53|135.03|136.53|135.03|136.54|135.04|136.52|135.02|5
1626070340000|2021-07-12 06:12:20|136.52|135.02|136.49|134.99|136.53|135.03|136.49|134.99|7
1626070350000|2021-07-12 06:12:30|136.5|135|136.47|134.97|136.5|135|136.47|134.97|8
1626070360000|2021-07-12 06:12:40|136.48|134.98|136.45|134.95|136.48|134.98|136.45|134.95|7
1626070370000|2021-07-12 06:12:50|136.44|134.94|136.44|134.94|136.45|134.95|136.44|134.94|5
1626070380000|2021-07-12 06:13:00|136.45|134.95|136.45|134.95|136.47|134.97|136.45|134.95|9
1626070390000|2021-07-12 06:13:10|136.46|134.96|136.46|134.96|136.46|134.96|136.46|134.96|1
1626070400000|2021-07-12 06:13:20|136.45|134.95|136.45|134.95|136.46|134.96|136.45|134.95|3
1626070410000|2021-07-12 06:13:30|136.44|134.94|136.42|134.92|136.44|134.94|136.42|134.92|5
1626070420000|2021-07-12 06:13:40|136.43|134.93|136.43|134.93|136.43|134.93|136.41|134.91|3
1626070430000|2021-07-12 06:13:50|136.41|134.91|136.37|134.87|136.42|134.92|136.37|134.87|9
1626070440000|2021-07-12 06:14:00|136.38|134.88|136.37|134.87|136.38|134.88|136.37|134.87|2
1626070450000|2021-07-12 06:14:10|136.38|134.88|136.39|134.89|136.4|134.9|136.38|134.88|5
1626070460000|2021-07-12 06:14:20|136.4|134.9|136.4|134.9|136.4|134.9|136.39|134.89|7
1626070470000|2021-07-12 06:14:30|136.39|134.89|136.38|134.88|136.4|134.9|136.38|134.88|6
1626070480000|2021-07-12 06:14:40|136.39|134.89|136.38|134.88|136.39|134.89|136.38|134.88|4
1626070490000|2021-07-12 06:14:50|136.39|134.89|136.41|134.91|136.41|134.91|136.38|134.88|4
1626070500000|2021-07-12 06:15:00|136.42|134.92|136.41|134.91|136.42|134.92|136.41|134.91|4
1626070510000|2021-07-12 06:15:10|136.42|134.92|136.39|134.89|136.42|134.92|136.39|134.89|5
1626070520000|2021-07-12 06:15:20|136.38|134.88|136.39|134.89|136.41|134.91|136.38|134.88|6
1626070530000|2021-07-12 06:15:30|136.4|134.9|136.38|134.88|136.4|134.9|136.38|134.88|3
1626070540000|2021-07-12 06:15:40|136.37|134.87|136.22|134.72|136.37|134.87|136.22|134.72|13
1626070550000|2021-07-12 06:15:50|136.24|134.74|136.25|134.75|136.25|134.75|136.22|134.72|9
1626070560000|2021-07-12 06:16:00|136.26|134.76|136.24|134.74|136.26|134.76|136.23|134.73|13
1626070570000|2021-07-12 06:16:10|136.23|134.73|136.22|134.72|136.23|134.73|136.22|134.72|8
1626070580000|2021-07-12 06:16:20|136.21|134.71|136.21|134.71|136.23|134.73|136.21|134.71|3
1626070590000|2021-07-12 06:16:30|136.2|134.7|136.19|134.69|136.21|134.71|136.18|134.68|6
1626070600000|2021-07-12 06:16:40|136.18|134.68|136.19|134.69|136.19|134.69|136.16|134.66|10
1626070610000|2021-07-12 06:16:50|136.17|134.67|136.15|134.65|136.17|134.67|136.15|134.65|5
1626070620000|2021-07-12 06:17:00|136.14|134.64|136.12|134.62|136.14|134.64|136.12|134.62|5
1626070630000|2021-07-12 06:17:10|136.13|134.63|136.14|134.64|136.17|134.67|136.12|134.62|13
1626070640000|2021-07-12 06:17:20|136.13|134.63|136.13|134.63|136.13|134.63|136.13|134.63|1
1626070650000|2021-07-12 06:17:30|136.12|134.62|136.15|134.65|136.16|134.66|136.12|134.62|14
1626070660000|2021-07-12 06:17:40|136.16|134.66|136.15|134.65|136.18|134.68|136.15|134.65|10
1626070670000|2021-07-12 06:17:50|136.16|134.66|136.16|134.66|136.17|134.67|136.15|134.65|9
1626070680000|2021-07-12 06:18:00|136.17|134.67|136.27|134.77|136.27|134.77|136.17|134.67|12
1626070690000|2021-07-12 06:18:10|136.26|134.76|136.22|134.72|136.26|134.76|136.22|134.72|4
1626070700000|2021-07-12 06:18:20|136.21|134.71|136.18|134.68|136.22|134.72|136.18|134.68|7
1626070710000|2021-07-12 06:18:30|136.17|134.67|136.17|134.67|136.18|134.68|136.17|134.67|3
1626070720000|2021-07-12 06:18:40|136.18|134.68|136.2|134.7|136.2|134.7|136.17|134.67|7
1626070730000|2021-07-12 06:18:50|136.21|134.71|136.24|134.74|136.24|134.74|136.2|134.7|6
1626070740000|2021-07-12 06:19:00|136.23|134.73|136.22|134.72|136.23|134.73|136.22|134.72|4
1626070750000|2021-07-12 06:19:10|136.23|134.73|136.24|134.74|136.24|134.74|136.22|134.72|8
1626070760000|2021-07-12 06:19:20|136.23|134.73|136.24|134.74|136.24|134.74|136.23|134.73|2
1626070770000|2021-07-12 06:19:30|136.25|134.75|136.24|134.74|136.25|134.75|136.24|134.74|6
1626070780000|2021-07-12 06:19:40|136.25|134.75|136.24|134.74|136.25|134.75|136.23|134.73|6
1626070790000|2021-07-12 06:19:50|136.25|134.75|136.29|134.79|136.29|134.79|136.25|134.75|5
1626070800000|2021-07-12 06:20:00|136.3|134.8|136.29|134.79|136.3|134.8|136.29|134.79|6
1626070810000|2021-07-12 06:20:10|136.28|134.78|136.28|134.78|136.3|134.8|136.27|134.77|9
1626070820000|2021-07-12 06:20:20|136.27|134.77|136.28|134.78|136.28|134.78|136.27|134.77|2
1626070830000|2021-07-12 06:20:30|136.27|134.77|136.22|134.72|136.27|134.77|136.22|134.72|5
1626070840000|2021-07-12 06:20:40|136.23|134.73|136.21|134.71|136.23|134.73|136.21|134.71|3
1626070850000|2021-07-12 06:20:50|136.22|134.72|136.18|134.68|136.22|134.72|136.18|134.68|5
1626070860000|2021-07-12 06:21:00|136.17|134.67|136.16|134.66|136.18|134.68|136.16|134.66|6
1626070870000|2021-07-12 06:21:10|136.15|134.65|136.13|134.63|136.15|134.65|136.13|134.63|5
1626070880000|2021-07-12 06:21:20|136.14|134.64|136.14|134.64|136.14|134.64|136.13|134.63|3
1626070890000|2021-07-12 06:21:30|136.13|134.63|136.06|134.56|136.13|134.63|136.06|134.56|11
1626070900000|2021-07-12 06:21:40|136.05|134.55|136.05|134.55|136.07|134.57|136.04|134.54|7
1626070910000|2021-07-12 06:21:50|136.04|134.54|136.07|134.57|136.07|134.57|136.04|134.54|8
1626070920000|2021-07-12 06:22:00|136.06|134.56|136.14|134.64|136.14|134.64|136.06|134.56|16
1626070930000|2021-07-12 06:22:10|136.13|134.63|136.12|134.62|136.14|134.64|136.12|134.62|6
1626070940000|2021-07-12 06:22:20|136.13|134.63|136.14|134.64|136.15|134.65|136.13|134.63|4
1626070950000|2021-07-12 06:22:30|136.15|134.65|136.18|134.68|136.19|134.69|136.15|134.65|5
1626070960000|2021-07-12 06:22:40|136.19|134.69|136.19|134.69|136.19|134.69|136.18|134.68|3
1626070970000|2021-07-12 06:22:50|136.18|134.68|136.18|134.68|136.19|134.69|136.18|134.68|3
1626070980000|2021-07-12 06:23:00|136.19|134.69|136.21|134.71|136.21|134.71|136.19|134.69|7
1626070990000|2021-07-12 06:23:10|136.22|134.72|136.2|134.7|136.22|134.72|136.2|134.7|4
1626071000000|2021-07-12 06:23:20|136.19|134.69|136.19|134.69|136.2|134.7|136.19|134.69|5
1626071010000|2021-07-12 06:23:30|136.18|134.68|136.17|134.67|136.18|134.68|136.16|134.66|6
1626071020000|2021-07-12 06:23:40|136.18|134.68|136.19|134.69|136.19|134.69|136.18|134.68|4
1626071030000|2021-07-12 06:23:50|136.2|134.7|136.22|134.72|136.22|134.72|136.2|134.7|2
1626071040000|2021-07-12 06:24:00|136.2|134.7|136.2|134.7|136.21|134.71|136.19|134.69|7
1626071050000|2021-07-12 06:24:10|136.19|134.69|136.21|134.71|136.22|134.72|136.19|134.69|13
1626071060000|2021-07-12 06:24:20|136.22|134.72|136.24|134.74|136.24|134.74|136.22|134.72|13
1626071070000|2021-07-12 06:24:30|136.23|134.73|136.23|134.73|136.23|134.73|136.22|134.72|11
1626071080000|2021-07-12 06:24:40|136.22|134.72|136.23|134.73|136.23|134.73|136.22|134.72|6
1626071090000|2021-07-12 06:24:50|136.22|134.72|136.23|134.73|136.23|134.73|136.22|134.72|6
1626071100000|2021-07-12 06:25:00|136.24|134.74|136.25|134.75|136.26|134.76|136.23|134.73|10
1626071110000|2021-07-12 06:25:10|136.26|134.76|136.26|134.76|136.26|134.76|136.24|134.74|6
1626071120000|2021-07-12 06:25:20|136.25|134.75|136.27|134.77|136.27|134.77|136.25|134.75|7
1626071130000|2021-07-12 06:25:30|136.26|134.76|136.26|134.76|136.26|134.76|136.25|134.75|3
1626071140000|2021-07-12 06:25:40|136.27|134.77|136.26|134.76|136.27|134.77|136.25|134.75|6
1626071150000|2021-07-12 06:25:50|136.27|134.77|136.25|134.75|136.27|134.77|136.24|134.74|7
1626071160000|2021-07-12 06:26:00|136.26|134.76|136.25|134.75|136.27|134.77|136.25|134.75|4
1626071170000|2021-07-12 06:26:10|136.26|134.76|136.25|134.75|136.26|134.76|136.25|134.75|6
1626071180000|2021-07-12 06:26:20|136.24|134.74|136.36|134.86|136.36|134.86|136.24|134.74|20
1626071190000|2021-07-12 06:26:30|136.37|134.87|136.33|134.83|136.37|134.87|136.33|134.83|8
1626071200000|2021-07-12 06:26:40|136.34|134.84|136.34|134.84|136.35|134.85|136.33|134.83|8
1626071210000|2021-07-12 06:26:50|136.35|134.85|136.42|134.92|136.43|134.93|136.35|134.85|8
1626071220000|2021-07-12 06:27:00|136.43|134.93|136.43|134.93|136.43|134.93|136.43|134.93|1
1626071230000|2021-07-12 06:27:10|136.44|134.94|136.44|134.94|136.45|134.95|136.43|134.93|7
1626071240000|2021-07-12 06:27:20|136.45|134.95|136.43|134.93|136.45|134.95|136.43|134.93|8
1626071250000|2021-07-12 06:27:30|136.44|134.94|136.36|134.86|136.44|134.94|136.36|134.86|14
1626071260000|2021-07-12 06:27:40|136.35|134.85|136.36|134.86|136.37|134.87|136.35|134.85|4
1626071270000|2021-07-12 06:27:50|136.37|134.87|136.35|134.85|136.37|134.87|136.35|134.85|9
1626071280000|2021-07-12 06:28:00|136.36|134.86|136.59|135.09|136.71|135.21|136.36|134.86|17
1626071290000|2021-07-12 06:28:10|136.92|135.42|137.03|135.53|137.03|135.53|136.92|135.42|10
1626071300000|2021-07-12 06:28:20|137.04|135.54|136.89|135.39|137.15|135.65|136.89|135.39|19
1626071310000|2021-07-12 06:28:30|136.87|135.37|136.8|135.3|136.87|135.37|136.8|135.3|9
1626071320000|2021-07-12 06:28:40|136.77|135.27|136.85|135.35|136.86|135.36|136.76|135.26|17
1626071330000|2021-07-12 06:28:50|136.86|135.36|136.84|135.34|136.9|135.4|136.83|135.33|16
1626071340000|2021-07-12 06:29:00|136.85|135.35|136.84|135.34|136.85|135.35|136.81|135.31|15
1626071350000|2021-07-12 06:29:10|136.85|135.35|136.86|135.36|136.87|135.37|136.84|135.34|8
1626071360000|2021-07-12 06:29:20|136.87|135.37|136.79|135.29|136.87|135.37|136.79|135.29|8
1626071370000|2021-07-12 06:29:30|136.8|135.3|136.78|135.28|136.81|135.31|136.78|135.28|7
1626071380000|2021-07-12 06:29:40|136.77|135.27|136.77|135.27|136.77|135.27|136.77|135.27|1
1626071390000|2021-07-12 06:29:50|136.79|135.29|136.8|135.3|136.8|135.3|136.78|135.28|8
1626071400000|2021-07-12 06:30:00|136.79|135.29|136.8|135.3|136.8|135.3|136.79|135.29|6
1626071410000|2021-07-12 06:30:10|136.85|135.35|136.87|135.37|136.89|135.39|136.85|135.35|15
1626071420000|2021-07-12 06:30:20|136.88|135.38|136.88|135.38|136.88|135.38|136.88|135.38|1
1626071430000|2021-07-12 06:30:30|136.9|135.4|136.87|135.37|136.9|135.4|136.87|135.37|11
1626071440000|2021-07-12 06:30:40|136.88|135.38|136.88|135.38|136.88|135.38|136.87|135.37|9
1626071450000|2021-07-12 06:30:50|136.87|135.37|136.87|135.37|136.88|135.38|136.87|135.37|11
1626071460000|2021-07-12 06:31:00|136.9|135.4|136.89|135.39|136.92|135.42|136.89|135.39|10
1626071470000|2021-07-12 06:31:10|136.9|135.4|136.87|135.37|136.9|135.4|136.87|135.37|6
1626071480000|2021-07-12 06:31:20|136.86|135.36|136.85|135.35|136.86|135.36|136.84|135.34|4
1626071490000|2021-07-12 06:31:30|136.84|135.34|136.84|135.34|136.84|135.34|136.83|135.33|3
1626071500000|2021-07-12 06:31:40|136.85|135.35|136.86|135.36|136.87|135.37|136.85|135.35|6
1626071510000|2021-07-12 06:31:50|136.87|135.37|136.88|135.38|136.89|135.39|136.87|135.37|5
1626071520000|2021-07-12 06:32:00|136.87|135.37|136.87|135.37|136.88|135.38|136.87|135.37|7
1626071530000|2021-07-12 06:32:10|136.88|135.38|137|135.5|137.02|135.52|136.88|135.38|16
1626071540000|2021-07-12 06:32:20|136.99|135.49|136.94|135.44|136.99|135.49|136.93|135.43|11
1626071550000|2021-07-12 06:32:30|136.95|135.45|136.94|135.44|136.95|135.45|136.94|135.44|2
1626071560000|2021-07-12 06:32:40|136.95|135.45|136.94|135.44|136.95|135.45|136.94|135.44|4
1626071570000|2021-07-12 06:32:50|136.93|135.43|136.94|135.44|136.94|135.44|136.93|135.43|2
1626071580000|2021-07-12 06:33:00|136.95|135.45|136.96|135.46|136.96|135.46|136.95|135.45|6
1626071590000|2021-07-12 06:33:10|136.97|135.47|136.94|135.44|136.97|135.47|136.94|135.44|6
1626071600000|2021-07-12 06:33:20|136.95|135.45|136.91|135.41|136.96|135.46|136.91|135.41|8
1626071610000|2021-07-12 06:33:30|136.9|135.4|136.92|135.42|136.93|135.43|136.89|135.39|13
1626071620000|2021-07-12 06:33:40|136.94|135.44|136.95|135.45|136.96|135.46|136.93|135.43|14
1626071630000|2021-07-12 06:33:50|136.94|135.44|137.03|135.53|137.05|135.55|136.94|135.44|13
1626071640000|2021-07-12 06:34:00|137.04|135.54|136.89|135.39|137.04|135.54|136.85|135.35|17
1626071650000|2021-07-12 06:34:10|136.9|135.4|136.86|135.36|136.9|135.4|136.85|135.35|10
1626071660000|2021-07-12 06:34:20|136.87|135.37|136.82|135.32|136.87|135.37|136.82|135.32|10
1626071670000|2021-07-12 06:34:30|136.83|135.33|136.79|135.29|136.83|135.33|136.77|135.27|14
1626071680000|2021-07-12 06:34:40|136.78|135.28|137.04|135.54|137.05|135.55|136.77|135.27|19
1626071690000|2021-07-12 06:34:50|137.05|135.55|137.05|135.55|137.06|135.56|137.04|135.54|15
1626071700000|2021-07-12 06:35:00|137.06|135.56|137.2|135.7|137.2|135.7|137.05|135.55|15
1626071710000|2021-07-12 06:35:10|137.21|135.71|137.23|135.73|137.23|135.73|137.2|135.7|11
1626071720000|2021-07-12 06:35:20|137.22|135.72|137.21|135.71|137.22|135.72|137.17|135.67|15
1626071730000|2021-07-12 06:35:30|137.2|135.7|137.22|135.72|137.22|135.72|137.2|135.7|15
1626071740000|2021-07-12 06:35:40|137.21|135.71|137.73|136.23|137.74|136.24|137.21|135.71|19
1626071750000|2021-07-12 06:35:50|137.68|136.18|137.69|136.19|137.89|136.39|137.67|136.17|26
1626071760000|2021-07-12 06:36:00|137.68|136.18|137.69|136.19|137.72|136.22|137.6|136.1|17
1626071770000|2021-07-12 06:36:10|137.7|136.2|137.71|136.21|137.72|136.22|137.68|136.18|16
1626071780000|2021-07-12 06:36:20|137.7|136.2|137.8|136.3|137.94|136.44|137.69|136.19|23
1626071790000|2021-07-12 06:36:30|137.81|136.31|137.89|136.39|137.9|136.4|137.75|136.25|23
1626071800000|2021-07-12 06:36:40|137.88|136.38|138.07|136.57|138.08|136.58|137.88|136.38|25
1626071810000|2021-07-12 06:36:50|138.06|136.56|138.02|136.52|138.07|136.57|137.94|136.44|18
1626071820000|2021-07-12 06:37:00|138.03|136.53|138.11|136.61|138.12|136.62|138.03|136.53|19
1626071830000|2021-07-12 06:37:10|138.12|136.62|138.17|136.67|138.17|136.67|138.12|136.62|15
1626071840000|2021-07-12 06:37:20|138.16|136.66|138.19|136.69|138.25|136.75|138.16|136.66|10
1626071850000|2021-07-12 06:37:30|138.18|136.68|138.11|136.61|138.2|136.7|138.07|136.57|20
1626071860000|2021-07-12 06:37:40|138.12|136.62|138.15|136.65|138.17|136.67|138.1|136.6|18
1626071870000|2021-07-12 06:37:50|138.16|136.66|138.45|136.95|138.5|137|138.16|136.66|24
1626071880000|2021-07-12 06:38:00|138.44|136.94|138.34|136.84|138.44|136.94|138.24|136.74|23
1626071890000|2021-07-12 06:38:10|138.35|136.85|138.08|136.58|138.35|136.85|138|136.5|24
1626071900000|2021-07-12 06:38:20|138.1|136.6|138.15|136.65|138.16|136.66|138.07|136.57|18
1626071910000|2021-07-12 06:38:30|138.14|136.64|137.96|136.46|138.14|136.64|137.86|136.36|27
1626071920000|2021-07-12 06:38:40|137.94|136.44|137.84|136.34|137.94|136.44|137.55|136.05|26
1626071930000|2021-07-12 06:38:50|137.85|136.35|137.55|136.05|137.85|136.35|137.55|136.05|17
1626071940000|2021-07-12 06:39:00|137.56|136.06|137.41|135.91|137.56|136.06|137.41|135.91|19
1626071950000|2021-07-12 06:39:10|137.43|135.93|137.54|136.04|137.54|136.04|137.42|135.92|16
1626071960000|2021-07-12 06:39:20|137.51|136.01|137.48|135.98|137.51|136.01|137.37|135.87|22
1626071970000|2021-07-12 06:39:30|137.5|136|137.47|135.97|137.56|136.06|137.44|135.94|22
1626071980000|2021-07-12 06:39:40|137.48|135.98|137.71|136.21|137.8|136.3|137.45|135.95|22
1626071990000|2021-07-12 06:39:50|137.72|136.22|137.97|136.47|138.15|136.65|137.72|136.22|27
1626072000000|2021-07-12 06:40:00|137.96|136.46|138.15|136.65|138.24|136.74|137.84|136.34|16
1626072010000|2021-07-12 06:40:10|138.17|136.67|138.55|137.05|138.61|137.11|138.17|136.67|32
1626072020000|2021-07-12 06:40:20|138.56|137.06|138.64|137.14|138.64|137.14|138.54|137.04|24
1626072030000|2021-07-12 06:40:30|138.63|137.13|138.66|137.16|138.71|137.21|138.63|137.13|26
1626072040000|2021-07-12 06:40:40|138.64|137.14|138.64|137.14|138.66|137.16|138.58|137.08|15
1626072050000|2021-07-12 06:40:50|138.63|137.13|138.66|137.16|138.69|137.19|138.61|137.11|24
1626072060000|2021-07-12 06:41:00|138.65|137.15|138.7|137.2|138.7|137.2|138.65|137.15|13
1626072070000|2021-07-12 06:41:10|138.69|137.19|138.75|137.25|138.78|137.28|138.68|137.18|15
1626072080000|2021-07-12 06:41:20|138.74|137.24|138.86|137.36|138.87|137.37|138.73|137.23|16
1626072090000|2021-07-12 06:41:30|138.84|137.34|138.87|137.37|138.87|137.37|138.81|137.31|19
1626072100000|2021-07-12 06:41:40|138.85|137.35|138.81|137.31|138.87|137.37|138.77|137.27|25
1626072110000|2021-07-12 06:41:50|138.79|137.29|138.84|137.34|138.85|137.35|138.79|137.29|13
1626072120000|2021-07-12 06:42:00|138.83|137.33|138.8|137.3|138.83|137.33|138.79|137.29|8
1626072130000|2021-07-12 06:42:10|138.81|137.31|138.82|137.32|138.82|137.32|138.8|137.3|8
1626072140000|2021-07-12 06:42:20|138.81|137.31|138.83|137.33|138.83|137.33|138.81|137.31|7
1626072150000|2021-07-12 06:42:30|138.84|137.34|138.85|137.35|138.85|137.35|138.82|137.32|7
1626072160000|2021-07-12 06:42:40|138.84|137.34|138.81|137.31|138.85|137.35|138.81|137.31|15
1626072170000|2021-07-12 06:42:50|138.82|137.32|138.8|137.3|138.82|137.32|138.8|137.3|11
1626072180000|2021-07-12 06:43:00|138.81|137.31|138.65|137.15|138.81|137.31|138.65|137.15|16
1626072190000|2021-07-12 06:43:10|138.64|137.14|138.63|137.13|138.64|137.14|138.6|137.1|14
1626072200000|2021-07-12 06:43:20|138.62|137.12|138.63|137.13|138.7|137.2|138.62|137.12|14
1626072210000|2021-07-12 06:43:30|138.64|137.14|138.66|137.16|138.67|137.17|138.64|137.14|9
1626072220000|2021-07-12 06:43:40|138.65|137.15|138.66|137.16|138.66|137.16|138.64|137.14|8
1626072230000|2021-07-12 06:43:50|138.65|137.15|138.65|137.15|138.66|137.16|138.65|137.15|5
1626072240000|2021-07-12 06:44:00|138.66|137.16|138.7|137.2|138.73|137.23|138.66|137.16|15
1626072250000|2021-07-12 06:44:10|138.69|137.19|138.74|137.24|138.74|137.24|138.69|137.19|7
1626072260000|2021-07-12 06:44:20|138.75|137.25|138.75|137.25|138.75|137.25|138.74|137.24|3
1626072270000|2021-07-12 06:44:30|138.74|137.24|138.72|137.22|138.74|137.24|138.72|137.22|9
1626072280000|2021-07-12 06:44:40|138.7|137.2|138.72|137.22|138.72|137.22|138.7|137.2|4
1626072290000|2021-07-12 06:44:50|138.73|137.23|138.71|137.21|138.74|137.24|138.7|137.2|15
1626072300000|2021-07-12 06:45:00|138.7|137.2|138.73|137.23|138.73|137.23|138.7|137.2|12
1626072310000|2021-07-12 06:45:10|138.72|137.22|138.8|137.3|138.81|137.31|138.72|137.22|18
1626072320000|2021-07-12 06:45:20|138.76|137.26|138.76|137.26|138.81|137.31|138.75|137.25|11
1626072330000|2021-07-12 06:45:30|138.77|137.27|138.76|137.26|138.77|137.27|138.74|137.24|10
1626072340000|2021-07-12 06:45:40|138.75|137.25|138.79|137.29|138.79|137.29|138.75|137.25|11
1626072350000|2021-07-12 06:45:50|138.78|137.28|138.78|137.28|138.79|137.29|138.76|137.26|12
1626072360000|2021-07-12 06:46:00|138.79|137.29|138.91|137.41|138.91|137.41|138.79|137.29|22
1626072370000|2021-07-12 06:46:10|138.9|137.4|138.94|137.44|138.94|137.44|138.9|137.4|6
1626072380000|2021-07-12 06:46:20|138.92|137.42|139.02|137.52|139.02|137.52|138.92|137.42|6
1626072390000|2021-07-12 06:46:30|139.03|137.53|139.04|137.54|139.05|137.55|139.03|137.53|10
1626072400000|2021-07-12 06:46:40|139.05|137.55|139.01|137.51|139.05|137.55|139|137.5|8
1626072410000|2021-07-12 06:46:50|139.02|137.52|138.89|137.39|139.02|137.52|138.89|137.39|8
1626072420000|2021-07-12 06:47:00|138.9|137.4|138.98|137.48|139.01|137.51|138.9|137.4|19
1626072430000|2021-07-12 06:47:10|138.97|137.47|138.96|137.46|138.98|137.48|138.92|137.42|21
1626072440000|2021-07-12 06:47:20|138.97|137.47|138.98|137.48|139|137.5|138.97|137.47|8
1626072450000|2021-07-12 06:47:30|138.97|137.47|138.96|137.46|138.97|137.47|138.93|137.43|13
1626072460000|2021-07-12 06:47:40|138.95|137.45|138.94|137.44|138.96|137.46|138.94|137.44|10
1626072470000|2021-07-12 06:47:50|138.93|137.43|138.93|137.43|138.93|137.43|138.93|137.43|1
1626072480000|2021-07-12 06:48:00|138.94|137.44|138.94|137.44|138.94|137.44|138.93|137.43|9
1626072490000|2021-07-12 06:48:10|138.93|137.43|138.92|137.42|138.94|137.44|138.92|137.42|4
1626072500000|2021-07-12 06:48:20|138.94|137.44|138.9|137.4|138.94|137.44|138.88|137.38|7
1626072510000|2021-07-12 06:48:30|138.89|137.39|138.84|137.34|138.89|137.39|138.84|137.34|9
1626072520000|2021-07-12 06:48:40|138.85|137.35|138.86|137.36|138.89|137.39|138.82|137.32|12
1626072530000|2021-07-12 06:48:50|138.88|137.38|138.82|137.32|138.88|137.38|138.78|137.28|17
1626072540000|2021-07-12 06:49:00|138.85|137.35|138.86|137.36|138.9|137.4|138.84|137.34|16
1626072550000|2021-07-12 06:49:10|138.85|137.35|138.84|137.34|138.91|137.41|138.84|137.34|17
1626072560000|2021-07-12 06:49:20|138.82|137.32|138.74|137.24|138.82|137.32|138.73|137.23|17
1626072570000|2021-07-12 06:49:30|138.76|137.26|138.71|137.21|138.77|137.27|138.7|137.2|18
1626072580000|2021-07-12 06:49:40|138.7|137.2|138.76|137.26|138.77|137.27|138.7|137.2|15
1626072590000|2021-07-12 06:49:50|138.75|137.25|138.74|137.24|138.75|137.25|138.72|137.22|10
1626072600000|2021-07-12 06:50:00|138.73|137.23|138.78|137.28|138.78|137.28|138.73|137.23|11
1626072610000|2021-07-12 06:50:10|138.77|137.27|138.78|137.28|138.79|137.29|138.77|137.27|15
1626072620000|2021-07-12 06:50:20|138.79|137.29|138.79|137.29|138.79|137.29|138.77|137.27|18
1626072630000|2021-07-12 06:50:30|138.8|137.3|138.73|137.23|138.8|137.3|138.73|137.23|16
1626072640000|2021-07-12 06:50:40|138.72|137.22|138.75|137.25|138.75|137.25|138.7|137.2|14
1626072650000|2021-07-12 06:50:50|138.74|137.24|138.7|137.2|138.75|137.25|138.69|137.19|12
1626072660000|2021-07-12 06:51:00|138.71|137.21|138.74|137.24|138.77|137.27|138.69|137.19|13
1626072670000|2021-07-12 06:51:10|138.73|137.23|138.69|137.19|138.74|137.24|138.65|137.15|22
1626072680000|2021-07-12 06:51:20|138.68|137.18|138.57|137.07|138.68|137.18|138.56|137.06|16
1626072690000|2021-07-12 06:51:30|138.59|137.09|138.57|137.07|138.59|137.09|138.56|137.06|8
1626072700000|2021-07-12 06:51:40|138.56|137.06|138.55|137.05|138.57|137.07|138.53|137.03|8
1626072710000|2021-07-12 06:51:50|138.54|137.04|138.54|137.04|138.56|137.06|138.54|137.04|12
1626072720000|2021-07-12 06:52:00|138.55|137.05|138.55|137.05|138.55|137.05|138.53|137.03|13
1626072730000|2021-07-12 06:52:10|138.54|137.04|138.55|137.05|138.55|137.05|138.54|137.04|8
1626072740000|2021-07-12 06:52:20|138.54|137.04|138.51|137.01|138.55|137.05|138.51|137.01|11
1626072750000|2021-07-12 06:52:30|138.52|137.02|138.47|136.97|138.52|137.02|138.45|136.95|12
1626072760000|2021-07-12 06:52:40|138.45|136.95|138.43|136.93|138.46|136.96|138.43|136.93|10
1626072770000|2021-07-12 06:52:50|138.44|136.94|138.38|136.88|138.46|136.96|138.38|136.88|12
1626072780000|2021-07-12 06:53:00|138.37|136.87|138.39|136.89|138.41|136.91|138.37|136.87|14
1626072790000|2021-07-12 06:53:10|138.38|136.88|138.39|136.89|138.39|136.89|138.37|136.87|14
1626072800000|2021-07-12 06:53:20|138.38|136.88|138.37|136.87|138.39|136.89|138.36|136.86|8
1626072810000|2021-07-12 06:53:30|138.36|136.86|138.37|136.87|138.39|136.89|138.35|136.85|9
1626072820000|2021-07-12 06:53:40|138.36|136.86|138.38|136.88|138.38|136.88|138.36|136.86|13
1626072830000|2021-07-12 06:53:50|138.37|136.87|138.36|136.86|138.38|136.88|138.34|136.84|8
1626072840000|2021-07-12 06:54:00|138.37|136.87|138.36|136.86|138.38|136.88|138.35|136.85|10
1626072850000|2021-07-12 06:54:10|138.35|136.85|138.28|136.78|138.36|136.86|138.27|136.77|13
1626072860000|2021-07-12 06:54:20|138.3|136.8|138.29|136.79|138.31|136.81|138.26|136.76|13
1626072870000|2021-07-12 06:54:30|138.28|136.78|138.29|136.79|138.29|136.79|138.26|136.76|8
1626072880000|2021-07-12 06:54:40|138.28|136.78|138.29|136.79|138.29|136.79|138.28|136.78|2
1626072890000|2021-07-12 06:54:50|138.31|136.81|138.36|136.86|138.36|136.86|138.29|136.79|19
1626072900000|2021-07-12 06:55:00|138.37|136.87|138.37|136.87|138.39|136.89|138.35|136.85|10
1626072910000|2021-07-12 06:55:10|138.38|136.88|138.53|137.03|138.55|137.05|138.37|136.87|27
1626072920000|2021-07-12 06:55:20|138.55|137.05|138.56|137.06|138.56|137.06|138.54|137.04|8
1626072930000|2021-07-12 06:55:30|138.55|137.05|138.62|137.12|138.63|137.13|138.55|137.05|6
1626072940000|2021-07-12 06:55:40|138.63|137.13|138.56|137.06|138.64|137.14|138.56|137.06|11
1626072950000|2021-07-12 06:55:50|138.55|137.05|138.45|136.95|138.55|137.05|138.44|136.94|11
1626072960000|2021-07-12 06:56:00|138.46|136.96|138.46|136.96|138.48|136.98|138.45|136.95|15
1626072970000|2021-07-12 06:56:10|138.43|136.93|138.45|136.95|138.45|136.95|138.43|136.93|7
1626072980000|2021-07-12 06:56:20|138.44|136.94|138.42|136.92|138.45|136.95|138.42|136.92|4
1626072990000|2021-07-12 06:56:30|138.43|136.93|138.44|136.94|138.44|136.94|138.43|136.93|2
1626073000000|2021-07-12 06:56:40|138.43|136.93|138.45|136.95|138.46|136.96|138.43|136.93|11
1626073010000|2021-07-12 06:56:50|138.46|136.96|138.49|136.99|138.49|136.99|138.46|136.96|14
1626073020000|2021-07-12 06:57:00|138.48|136.98|138.49|136.99|138.51|137.01|138.48|136.98|8
1626073030000|2021-07-12 06:57:10|138.5|137|138.47|136.97|138.5|137|138.47|136.97|8
1626073040000|2021-07-12 06:57:20|138.48|136.98|138.48|136.98|138.51|137.01|138.46|136.96|14
1626073050000|2021-07-12 06:57:30|138.49|136.99|138.51|137.01|138.51|137.01|138.48|136.98|5
1626073060000|2021-07-12 06:57:40|138.52|137.02|138.52|137.02|138.52|137.02|138.51|137.01|5
1626073070000|2021-07-12 06:57:50|138.51|137.01|138.53|137.03|138.54|137.04|138.51|137.01|9
1626073080000|2021-07-12 06:58:00|138.54|137.04|138.53|137.03|138.54|137.04|138.52|137.02|9
1626073090000|2021-07-12 06:58:10|138.52|137.02|138.47|136.97|138.52|137.02|138.44|136.94|17
1626073100000|2021-07-12 06:58:20|138.49|136.99|138.45|136.95|138.49|136.99|138.45|136.95|5
1626073110000|2021-07-12 06:58:30|138.46|136.96|138.48|136.98|138.49|136.99|138.45|136.95|11
1626073120000|2021-07-12 06:58:40|138.47|136.97|138.51|137.01|138.51|137.01|138.47|136.97|10
1626073130000|2021-07-12 06:58:50|138.5|137|138.44|136.94|138.51|137.01|138.44|136.94|13
1626073140000|2021-07-12 06:59:00|138.45|136.95|138.54|137.04|138.55|137.05|138.45|136.95|16
1626073150000|2021-07-12 06:59:10|138.53|137.03|138.55|137.05|138.55|137.05|138.52|137.02|4
1626073160000|2021-07-12 06:59:20|138.56|137.06|138.55|137.05|138.56|137.06|138.55|137.05|2
1626073180000|2021-07-12 06:59:40|138.54|137.04|138.49|136.99|138.55|137.05|138.49|136.99|11
1626073190000|2021-07-12 06:59:50|138.5|137|138.47|136.97|138.5|137|138.47|136.97|4
1626073200000|2021-07-12 07:00:00|138.48|136.98|138.52|137.02|138.52|137.02|138.47|136.97|17
1626073210000|2021-07-12 07:00:10|138.51|137.01|138.52|137.02|138.55|137.05|138.51|137.01|9
1626073220000|2021-07-12 07:00:20|138.53|137.03|138.73|137.23|138.73|137.23|138.53|137.03|17
1626073230000|2021-07-12 07:00:30|138.74|137.24|138.73|137.23|138.75|137.25|138.7|137.2|14
1626073240000|2021-07-12 07:00:40|138.72|137.22|138.74|137.24|138.74|137.24|138.72|137.22|11
1626073250000|2021-07-12 07:00:50|138.73|137.23|138.73|137.23|138.74|137.24|138.71|137.21|8
1626073260000|2021-07-12 07:01:00|138.72|137.22|138.73|137.23|138.74|137.24|138.71|137.21|11
1626073270000|2021-07-12 07:01:10|138.74|137.24|138.92|137.42|138.94|137.44|138.73|137.23|11
1626073280000|2021-07-12 07:01:20|138.91|137.41|138.85|137.35|138.91|137.41|138.8|137.3|13
1626073290000|2021-07-12 07:01:30|138.86|137.36|138.89|137.39|138.89|137.39|138.86|137.36|11
1626073300000|2021-07-12 07:01:40|138.88|137.38|138.85|137.35|138.88|137.38|138.85|137.35|7
1626073310000|2021-07-12 07:01:50|138.86|137.36|138.84|137.34|138.88|137.38|138.82|137.32|14
1626073320000|2021-07-12 07:02:00|138.85|137.35|138.81|137.31|138.86|137.36|138.81|137.31|11
1626073330000|2021-07-12 07:02:10|138.82|137.32|138.81|137.31|138.84|137.34|138.8|137.3|13
1626073340000|2021-07-12 07:02:20|138.8|137.3|138.77|137.27|138.83|137.33|138.77|137.27|8
1626073350000|2021-07-12 07:02:30|138.78|137.28|138.86|137.36|138.87|137.37|138.78|137.28|13
1626073360000|2021-07-12 07:02:40|138.87|137.37|138.85|137.35|138.87|137.37|138.85|137.35|3
1626073370000|2021-07-12 07:02:50|138.86|137.36|138.93|137.43|138.93|137.43|138.86|137.36|10
1626073380000|2021-07-12 07:03:00|138.92|137.42|138.83|137.33|138.98|137.48|138.83|137.33|16
1626073390000|2021-07-12 07:03:10|138.84|137.34|138.81|137.31|138.84|137.34|138.8|137.3|9
1626073400000|2021-07-12 07:03:20|138.82|137.32|138.84|137.34|138.84|137.34|138.8|137.3|8
1626073410000|2021-07-12 07:03:30|138.83|137.33|138.82|137.32|138.83|137.33|138.81|137.31|12
1626073420000|2021-07-12 07:03:40|138.83|137.33|138.87|137.37|138.88|137.38|138.83|137.33|13
1626073440000|2021-07-12 07:04:00|138.86|137.36|138.85|137.35|138.87|137.37|138.85|137.35|8
1626073450000|2021-07-12 07:04:10|138.84|137.34|138.84|137.34|138.84|137.34|138.84|137.34|1
1626073460000|2021-07-12 07:04:20|138.83|137.33|138.84|137.34|138.85|137.35|138.83|137.33|4
1626073470000|2021-07-12 07:04:30|138.85|137.35|138.85|137.35|138.85|137.35|138.83|137.33|7
1626073480000|2021-07-12 07:04:40|138.84|137.34|138.84|137.34|138.85|137.35|138.84|137.34|9
1626073490000|2021-07-12 07:04:50|138.83|137.33|138.82|137.32|138.83|137.33|138.81|137.31|7
1626073500000|2021-07-12 07:05:00|138.83|137.33|138.71|137.21|138.83|137.33|138.71|137.21|10
1626073510000|2021-07-12 07:05:10|138.7|137.2|138.66|137.16|138.71|137.21|138.66|137.16|7
1626073520000|2021-07-12 07:05:20|138.67|137.17|138.65|137.15|138.67|137.17|138.64|137.14|7
1626073530000|2021-07-12 07:05:30|138.66|137.16|138.61|137.11|138.67|137.17|138.61|137.11|18
1626073540000|2021-07-12 07:05:40|138.6|137.1|138.53|137.03|138.6|137.1|138.53|137.03|6
1626073560000|2021-07-12 07:06:00|138.54|137.04|138.61|137.11|138.63|137.13|138.54|137.04|10
1626073570000|2021-07-12 07:06:10|138.6|137.1|138.57|137.07|138.6|137.1|138.57|137.07|6
1626073580000|2021-07-12 07:06:20|138.56|137.06|138.58|137.08|138.58|137.08|138.56|137.06|5
1626073590000|2021-07-12 07:06:30|138.57|137.07|138.56|137.06|138.57|137.07|138.55|137.05|5
1626073600000|2021-07-12 07:06:40|138.55|137.05|138.54|137.04|138.56|137.06|138.53|137.03|6
1626073610000|2021-07-12 07:06:50|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|4
1626073620000|2021-07-12 07:07:00|138.55|137.05|138.55|137.05|138.55|137.05|138.53|137.03|13
1626073630000|2021-07-12 07:07:10|138.56|137.06|138.52|137.02|138.57|137.07|138.52|137.02|12
1626073640000|2021-07-12 07:07:20|138.53|137.03|138.54|137.04|138.54|137.04|138.53|137.03|2
1626073650000|2021-07-12 07:07:30|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|10
1626073660000|2021-07-12 07:07:40|138.53|137.03|138.53|137.03|138.54|137.04|138.53|137.03|7
1626073670000|2021-07-12 07:07:50|138.54|137.04|138.54|137.04|138.54|137.04|138.53|137.03|7
1626073680000|2021-07-12 07:08:00|138.53|137.03|138.54|137.04|138.55|137.05|138.53|137.03|7
1626073690000|2021-07-12 07:08:10|138.53|137.03|138.52|137.02|138.54|137.04|138.52|137.02|6
1626073700000|2021-07-12 07:08:20|138.51|137.01|138.49|136.99|138.52|137.02|138.49|136.99|10
1626073710000|2021-07-12 07:08:30|138.5|137|138.51|137.01|138.52|137.02|138.5|137|8
1626073730000|2021-07-12 07:08:50|138.52|137.02|138.5|137|138.54|137.04|138.5|137|11
1626073740000|2021-07-12 07:09:00|138.49|136.99|138.48|136.98|138.51|137.01|138.48|136.98|9
1626073750000|2021-07-12 07:09:10|138.49|136.99|138.48|136.98|138.49|136.99|138.47|136.97|7
1626073760000|2021-07-12 07:09:20|138.49|136.99|138.47|136.97|138.5|137|138.47|136.97|6
1626073770000|2021-07-12 07:09:30|138.46|136.96|138.4|136.9|138.46|136.96|138.39|136.89|9
1626073780000|2021-07-12 07:09:40|138.39|136.89|138.4|136.9|138.4|136.9|138.39|136.89|8
1626073790000|2021-07-12 07:09:50|138.39|136.89|138.41|136.91|138.42|136.92|138.39|136.89|7
1626073800000|2021-07-12 07:10:00|138.4|136.9|138.52|137.02|138.52|137.02|138.4|136.9|19
1626073810000|2021-07-12 07:10:10|138.53|137.03|138.59|137.09|138.6|137.1|138.52|137.02|16
1626073820000|2021-07-12 07:10:20|138.58|137.08|138.57|137.07|138.62|137.12|138.57|137.07|8
1626073830000|2021-07-12 07:10:30|138.56|137.06|138.54|137.04|138.58|137.08|138.54|137.04|10
1626073840000|2021-07-12 07:10:40|138.53|137.03|138.53|137.03|138.53|137.03|138.5|137|7
1626073850000|2021-07-12 07:10:50|138.54|137.04|138.54|137.04|138.54|137.04|138.53|137.03|7
1626073860000|2021-07-12 07:11:00|138.53|137.03|138.52|137.02|138.54|137.04|138.52|137.02|13
1626073870000|2021-07-12 07:11:10|138.53|137.03|138.52|137.02|138.54|137.04|138.52|137.02|3
1626073880000|2021-07-12 07:11:20|138.51|137.01|138.52|137.02|138.53|137.03|138.51|137.01|4
1626073890000|2021-07-12 07:11:30|138.51|137.01|138.53|137.03|138.53|137.03|138.51|137.01|5
1626073900000|2021-07-12 07:11:40|138.52|137.02|138.61|137.11|138.61|137.11|138.52|137.02|14
1626073910000|2021-07-12 07:11:50|138.6|137.1|138.67|137.17|138.67|137.17|138.59|137.09|18
1626073920000|2021-07-12 07:12:00|138.65|137.15|138.68|137.18|138.68|137.18|138.65|137.15|14
1626073930000|2021-07-12 07:12:10|138.67|137.17|138.69|137.19|138.69|137.19|138.67|137.17|5
1626073940000|2021-07-12 07:12:20|138.68|137.18|138.7|137.2|138.7|137.2|138.67|137.17|5
1626073950000|2021-07-12 07:12:30|138.71|137.21|138.76|137.26|138.76|137.26|138.69|137.19|8
1626073960000|2021-07-12 07:12:40|138.75|137.25|139.05|137.55|139.07|137.57|138.74|137.24|25
1626073970000|2021-07-12 07:12:50|139.06|137.56|138.89|137.39|139.1|137.6|138.88|137.38|20
1626073980000|2021-07-12 07:13:00|138.88|137.38|138.86|137.36|138.9|137.4|138.86|137.36|8
1626073990000|2021-07-12 07:13:10|138.87|137.37|138.86|137.36|138.87|137.37|138.86|137.36|6
1626074000000|2021-07-12 07:13:20|138.87|137.37|138.86|137.36|138.87|137.37|138.85|137.35|6
1626074010000|2021-07-12 07:13:30|138.85|137.35|138.82|137.32|138.85|137.35|138.82|137.32|9
1626074020000|2021-07-12 07:13:40|138.83|137.33|138.93|137.43|138.93|137.43|138.83|137.33|6
1626074030000|2021-07-12 07:13:50|138.94|137.44|138.95|137.45|138.99|137.49|138.93|137.43|14
1626074040000|2021-07-12 07:14:00|138.94|137.44|138.89|137.39|138.94|137.44|138.87|137.37|9
1626074050000|2021-07-12 07:14:10|138.9|137.4|139.04|137.54|139.08|137.58|138.9|137.4|20
1626074060000|2021-07-12 07:14:20|139.06|137.56|139.08|137.58|139.12|137.62|139.03|137.53|19
1626074070000|2021-07-12 07:14:30|139.06|137.56|139.12|137.62|139.12|137.62|139.05|137.55|17
1626074080000|2021-07-12 07:14:40|139.11|137.61|139.12|137.62|139.15|137.65|139.08|137.58|15
1626074090000|2021-07-12 07:14:50|139.15|137.65|139.14|137.64|139.16|137.66|139.12|137.62|14
1626074100000|2021-07-12 07:15:00|139.15|137.65|139.17|137.67|139.19|137.69|139.13|137.63|13
1626074110000|2021-07-12 07:15:10|139.2|137.7|139.37|137.87|139.37|137.87|139.2|137.7|19
1626074120000|2021-07-12 07:15:20|139.36|137.86|139.36|137.86|139.37|137.87|139.35|137.85|11
1626074130000|2021-07-12 07:15:30|139.35|137.85|139.54|138.04|139.54|138.04|139.35|137.85|10
1626074140000|2021-07-12 07:15:40|139.52|138.02|139.58|138.08|139.6|138.1|139.52|138.02|16
1626074150000|2021-07-12 07:15:50|139.57|138.07|139.43|137.93|139.57|138.07|139.4|137.9|25
1626074160000|2021-07-12 07:16:00|139.45|137.95|139.39|137.89|139.49|137.99|139.39|137.89|21
1626074170000|2021-07-12 07:16:10|139.4|137.9|139.4|137.9|139.43|137.93|139.38|137.88|12
1626074180000|2021-07-12 07:16:20|139.42|137.92|139.48|137.98|139.49|137.99|139.42|137.92|21
1626074190000|2021-07-12 07:16:30|139.49|137.99|139.47|137.97|139.5|138|139.46|137.96|11
1626074200000|2021-07-12 07:16:40|139.46|137.96|139.48|137.98|139.51|138.01|139.45|137.95|20
1626074210000|2021-07-12 07:16:50|139.47|137.97|139.46|137.96|139.48|137.98|139.43|137.93|13
1626074220000|2021-07-12 07:17:00|139.45|137.95|139.47|137.97|139.47|137.97|139.43|137.93|18
1626074230000|2021-07-12 07:17:10|139.46|137.96|139.47|137.97|139.48|137.98|139.44|137.94|9
1626074240000|2021-07-12 07:17:20|139.44|137.94|139.45|137.95|139.47|137.97|139.43|137.93|17
1626074250000|2021-07-12 07:17:30|139.46|137.96|139.42|137.92|139.46|137.96|139.42|137.92|10
1626074260000|2021-07-12 07:17:40|139.41|137.91|139.54|138.04|139.54|138.04|139.41|137.91|10
1626074270000|2021-07-12 07:17:50|139.56|138.06|139.53|138.03|139.56|138.06|139.53|138.03|6
1626074280000|2021-07-12 07:18:00|139.54|138.04|139.55|138.05|139.56|138.06|139.51|138.01|12
1626074290000|2021-07-12 07:18:10|139.54|138.04|139.56|138.06|139.56|138.06|139.54|138.04|8
1626074300000|2021-07-12 07:18:20|139.58|138.08|139.58|138.08|139.59|138.09|139.54|138.04|13
1626074310000|2021-07-12 07:18:30|139.57|138.07|139.54|138.04|139.58|138.08|139.52|138.02|13
1626074320000|2021-07-12 07:18:40|139.55|138.05|139.54|138.04|139.56|138.06|139.52|138.02|12
1626074330000|2021-07-12 07:18:50|139.53|138.03|139.57|138.07|139.59|138.09|139.51|138.01|14
1626074340000|2021-07-12 07:19:00|139.58|138.08|139.62|138.12|139.62|138.12|139.55|138.05|15
1626074350000|2021-07-12 07:19:10|139.61|138.11|139.54|138.04|139.62|138.12|139.54|138.04|10
1626074360000|2021-07-12 07:19:20|139.53|138.03|139.54|138.04|139.55|138.05|139.53|138.03|10
1626074370000|2021-07-12 07:19:30|139.55|138.05|139.57|138.07|139.58|138.08|139.53|138.03|15
1626074380000|2021-07-12 07:19:40|139.55|138.05|139.53|138.03|139.55|138.05|139.53|138.03|9
1626074390000|2021-07-12 07:19:50|139.54|138.04|139.53|138.03|139.54|138.04|139.52|138.02|4
1626074400000|2021-07-12 07:20:00|139.52|138.02|139.6|138.1|139.6|138.1|139.52|138.02|10
1626074410000|2021-07-12 07:20:10|139.59|138.09|139.57|138.07|139.6|138.1|139.57|138.07|7
1626074420000|2021-07-12 07:20:20|139.56|138.06|139.53|138.03|139.56|138.06|139.53|138.03|8
1626074430000|2021-07-12 07:20:30|139.54|138.04|139.54|138.04|139.55|138.05|139.53|138.03|5
1626074440000|2021-07-12 07:20:40|139.53|138.03|139.53|138.03|139.53|138.03|139.52|138.02|3
1626074450000|2021-07-12 07:20:50|139.54|138.04|139.53|138.03|139.55|138.05|139.53|138.03|8
1626074460000|2021-07-12 07:21:00|139.54|138.04|139.54|138.04|139.57|138.07|139.54|138.04|11
1626074470000|2021-07-12 07:21:10|139.53|138.03|139.53|138.03|139.55|138.05|139.51|138.01|11
1626074480000|2021-07-12 07:21:20|139.54|138.04|139.53|138.03|139.55|138.05|139.52|138.02|7
1626074490000|2021-07-12 07:21:30|139.52|138.02|139.53|138.03|139.53|138.03|139.52|138.02|4
1626074500000|2021-07-12 07:21:40|139.52|138.02|139.52|138.02|139.54|138.04|139.51|138.01|10
1626074510000|2021-07-12 07:21:50|139.53|138.03|139.51|138.01|139.53|138.03|139.51|138.01|5
1626074520000|2021-07-12 07:22:00|139.52|138.02|139.51|138.01|139.53|138.03|139.51|138.01|3
1626074530000|2021-07-12 07:22:10|139.52|138.02|139.47|137.97|139.52|138.02|139.47|137.97|8
1626074540000|2021-07-12 07:22:20|139.46|137.96|139.51|138.01|139.51|138.01|139.44|137.94|10
1626074550000|2021-07-12 07:22:30|139.54|138.04|139.5|138|139.55|138.05|139.5|138|14
1626074560000|2021-07-12 07:22:40|139.51|138.01|139.48|137.98|139.51|138.01|139.48|137.98|8
1626074570000|2021-07-12 07:22:50|139.49|137.99|139.48|137.98|139.49|137.99|139.45|137.95|7
1626074580000|2021-07-12 07:23:00|139.47|137.97|139.5|138|139.54|138.04|139.47|137.97|18
1626074590000|2021-07-12 07:23:10|139.51|138.01|139.5|138|139.52|138.02|139.49|137.99|10
1626074600000|2021-07-12 07:23:20|139.51|138.01|139.48|137.98|139.51|138.01|139.48|137.98|8
1626074610000|2021-07-12 07:23:30|139.49|137.99|139.47|137.97|139.49|137.99|139.46|137.96|7
1626074620000|2021-07-12 07:23:40|139.46|137.96|139.42|137.92|139.46|137.96|139.42|137.92|9
1626074630000|2021-07-12 07:23:50|139.43|137.93|139.38|137.88|139.43|137.93|139.38|137.88|14
1626074640000|2021-07-12 07:24:00|139.39|137.89|139.42|137.92|139.45|137.95|139.39|137.89|15
1626074650000|2021-07-12 07:24:10|139.41|137.91|139.41|137.91|139.42|137.92|139.41|137.91|5
1626074660000|2021-07-12 07:24:20|139.4|137.9|139.41|137.91|139.41|137.91|139.38|137.88|9
1626074670000|2021-07-12 07:24:30|139.42|137.92|139.48|137.98|139.49|137.99|139.4|137.9|10
1626074680000|2021-07-12 07:24:40|139.47|137.97|139.47|137.97|139.49|137.99|139.47|137.97|8
1626074690000|2021-07-12 07:24:50|139.48|137.98|139.46|137.96|139.48|137.98|139.46|137.96|5
1626074700000|2021-07-12 07:25:00|139.47|137.97|139.51|138.01|139.57|138.07|139.47|137.97|13
1626074710000|2021-07-12 07:25:10|139.54|138.04|139.32|137.82|139.62|138.12|139.31|137.81|20
1626074720000|2021-07-12 07:25:20|139.31|137.81|139.29|137.79|139.36|137.86|139.28|137.78|12
1626074730000|2021-07-12 07:25:30|139.28|137.78|139.13|137.63|139.28|137.78|139.13|137.63|17
1626074740000|2021-07-12 07:25:40|139.12|137.62|139.12|137.62|139.13|137.63|139.09|137.59|11
1626074750000|2021-07-12 07:25:50|139.13|137.63|139.13|137.63|139.14|137.64|139.11|137.61|12
1626074760000|2021-07-12 07:26:00|139.12|137.62|139.05|137.55|139.14|137.64|139.05|137.55|16
1626074770000|2021-07-12 07:26:10|139.04|137.54|139.02|137.52|139.06|137.56|138.98|137.48|19
1626074780000|2021-07-12 07:26:20|139|137.5|138.96|137.46|139.05|137.55|138.95|137.45|22
1626074790000|2021-07-12 07:26:30|138.95|137.45|138.93|137.43|138.95|137.45|138.91|137.41|16
1626074800000|2021-07-12 07:26:40|138.95|137.45|138.93|137.43|138.96|137.46|138.93|137.43|11
1626074810000|2021-07-12 07:26:50|138.94|137.44|138.96|137.46|138.96|137.46|138.94|137.44|13
1626074820000|2021-07-12 07:27:00|138.95|137.45|139.04|137.54|139.04|137.54|138.95|137.45|16
1626074830000|2021-07-12 07:27:10|139.03|137.53|139.07|137.57|139.07|137.57|139.03|137.53|13
1626074840000|2021-07-12 07:27:20|139.06|137.56|139.07|137.57|139.08|137.58|139.05|137.55|9
1626074850000|2021-07-12 07:27:30|139.09|137.59|139.09|137.59|139.09|137.59|139.07|137.57|11
1626074860000|2021-07-12 07:27:40|139.1|137.6|139.18|137.68|139.19|137.69|139.09|137.59|14
1626074870000|2021-07-12 07:27:50|139.17|137.67|139.17|137.67|139.18|137.68|139.15|137.65|7
1626074880000|2021-07-12 07:28:00|139.18|137.68|139.21|137.71|139.22|137.72|139.14|137.64|14
1626074890000|2021-07-12 07:28:10|139.22|137.72|139.24|137.74|139.24|137.74|139.2|137.7|9
1626074900000|2021-07-12 07:28:20|139.26|137.76|139.32|137.82|139.33|137.83|139.26|137.76|15
1626074910000|2021-07-12 07:28:30|139.3|137.8|139.33|137.83|139.33|137.83|139.3|137.8|15
1626074920000|2021-07-12 07:28:40|139.32|137.82|139.3|137.8|139.33|137.83|139.29|137.79|8
1626074930000|2021-07-12 07:28:50|139.31|137.81|139.38|137.88|139.38|137.88|139.3|137.8|18
1626074940000|2021-07-12 07:29:00|139.36|137.86|139.35|137.85|139.36|137.86|139.33|137.83|12
1626074950000|2021-07-12 07:29:10|139.34|137.84|139.41|137.91|139.42|137.92|139.34|137.84|19
1626074960000|2021-07-12 07:29:20|139.42|137.92|139.43|137.93|139.5|138|139.41|137.91|16
1626074970000|2021-07-12 07:29:30|139.42|137.92|139.38|137.88|139.42|137.92|139.36|137.86|17
1626074980000|2021-07-12 07:29:40|139.37|137.87|139.37|137.87|139.4|137.9|139.36|137.86|13
1626074990000|2021-07-12 07:29:50|139.38|137.88|139.4|137.9|139.4|137.9|139.37|137.87|6
1626075000000|2021-07-12 07:30:00|139.39|137.89|139.35|137.85|139.39|137.89|139.35|137.85|11
1626075010000|2021-07-12 07:30:10|139.34|137.84|139.21|137.71|139.34|137.84|139.21|137.71|12
1626075020000|2021-07-12 07:30:20|139.22|137.72|139.24|137.74|139.24|137.74|139.21|137.71|15
1626075030000|2021-07-12 07:30:30|139.22|137.72|139.25|137.75|139.25|137.75|139.21|137.71|13
1626075040000|2021-07-12 07:30:40|139.27|137.77|139.26|137.76|139.3|137.8|139.25|137.75|11
1626075050000|2021-07-12 07:30:50|139.25|137.75|139.24|137.74|139.26|137.76|139.24|137.74|7
1626075060000|2021-07-12 07:31:00|139.25|137.75|139.26|137.76|139.27|137.77|139.23|137.73|9
1626075070000|2021-07-12 07:31:10|139.27|137.77|139.2|137.7|139.27|137.77|139.2|137.7|14
1626075080000|2021-07-12 07:31:20|139.18|137.68|139.13|137.63|139.2|137.7|139.13|137.63|14
1626075090000|2021-07-12 07:31:30|139.14|137.64|139.11|137.61|139.15|137.65|139.11|137.61|8
1626075100000|2021-07-12 07:31:40|139.1|137.6|139.06|137.56|139.11|137.61|139.05|137.55|11
1626075110000|2021-07-12 07:31:50|139.08|137.58|139.11|137.61|139.12|137.62|139.05|137.55|15
1626075120000|2021-07-12 07:32:00|139.12|137.62|139.11|137.61|139.13|137.63|139.1|137.6|10
1626075130000|2021-07-12 07:32:10|139.12|137.62|139.11|137.61|139.13|137.63|139.1|137.6|8
1626075140000|2021-07-12 07:32:20|139.1|137.6|139.14|137.64|139.16|137.66|139.1|137.6|10
1626075150000|2021-07-12 07:32:30|139.13|137.63|139.07|137.57|139.14|137.64|139.07|137.57|11
1626075160000|2021-07-12 07:32:40|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|3
1626075180000|2021-07-12 07:33:00|139.07|137.57|139.06|137.56|139.07|137.57|139.06|137.56|2
1626075190000|2021-07-12 07:33:10|139.07|137.57|139.06|137.56|139.07|137.57|139.06|137.56|2
1626075200000|2021-07-12 07:33:20|139.07|137.57|139.05|137.55|139.07|137.57|139.05|137.55|5
1626075210000|2021-07-12 07:33:30|139.07|137.57|139.06|137.56|139.07|137.57|139.05|137.55|8
1626075220000|2021-07-12 07:33:40|139.07|137.57|139.06|137.56|139.08|137.58|139.04|137.54|13
1626075230000|2021-07-12 07:33:50|139.07|137.57|139.01|137.51|139.07|137.57|139|137.5|11
1626075240000|2021-07-12 07:34:00|139|137.5|139.01|137.51|139.03|137.53|139|137.5|7
1626075250000|2021-07-12 07:34:10|139|137.5|139.04|137.54|139.04|137.54|138.99|137.49|12
1626075260000|2021-07-12 07:34:20|139.05|137.55|139.06|137.56|139.07|137.57|139.05|137.55|8
1626075270000|2021-07-12 07:34:30|139.07|137.57|139.05|137.55|139.07|137.57|139.04|137.54|12
1626075280000|2021-07-12 07:34:40|139.06|137.56|139.07|137.57|139.07|137.57|139.06|137.56|2
1626075300000|2021-07-12 07:35:00|139.06|137.56|139.07|137.57|139.08|137.58|139.06|137.56|4
1626075310000|2021-07-12 07:35:10|139.08|137.58|139.08|137.58|139.09|137.59|139.07|137.57|9
1626075320000|2021-07-12 07:35:20|139.07|137.57|139|137.5|139.07|137.57|138.99|137.49|12
1626075330000|2021-07-12 07:35:30|139.01|137.51|139.02|137.52|139.04|137.54|139.01|137.51|10
1626075340000|2021-07-12 07:35:40|139.03|137.53|139.04|137.54|139.04|137.54|139.01|137.51|7
1626075350000|2021-07-12 07:35:50|139.05|137.55|139.06|137.56|139.06|137.56|139.05|137.55|4
1626075360000|2021-07-12 07:36:00|139.05|137.55|139.06|137.56|139.06|137.56|139.05|137.55|2
1626075370000|2021-07-12 07:36:10|139.05|137.55|139.05|137.55|139.06|137.56|139.05|137.55|3
1626075380000|2021-07-12 07:36:20|139.06|137.56|139.06|137.56|139.06|137.56|139.05|137.55|7
1626075390000|2021-07-12 07:36:30|139.05|137.55|139.05|137.55|139.06|137.56|139.05|137.55|7
1626075400000|2021-07-12 07:36:40|139.04|137.54|139.05|137.55|139.05|137.55|139.03|137.53|8
1626075410000|2021-07-12 07:36:50|139.04|137.54|139.04|137.54|139.04|137.54|139.03|137.53|7
1626075420000|2021-07-12 07:37:00|139.05|137.55|139.04|137.54|139.05|137.55|139.04|137.54|8
1626075430000|2021-07-12 07:37:10|139.06|137.56|139.08|137.58|139.08|137.58|139.05|137.55|4
1626075440000|2021-07-12 07:37:20|139.15|137.65|139.15|137.65|139.19|137.69|139.14|137.64|17
1626075450000|2021-07-12 07:37:30|139.16|137.66|139.18|137.68|139.19|137.69|139.16|137.66|7
1626075460000|2021-07-12 07:37:40|139.19|137.69|139.26|137.76|139.26|137.76|139.18|137.68|15
1626075470000|2021-07-12 07:37:50|139.25|137.75|139.24|137.74|139.28|137.78|139.23|137.73|9
1626075480000|2021-07-12 07:38:00|139.25|137.75|139.25|137.75|139.25|137.75|139.22|137.72|10
1626075490000|2021-07-12 07:38:10|139.26|137.76|139.28|137.78|139.28|137.78|139.25|137.75|17
1626075500000|2021-07-12 07:38:20|139.27|137.77|138.99|137.49|139.3|137.8|138.99|137.49|22
1626075510000|2021-07-12 07:38:30|139.01|137.51|138.99|137.49|139.01|137.51|138.98|137.48|13
1626075520000|2021-07-12 07:38:40|138.98|137.48|139|137.5|139|137.5|138.98|137.48|5
1626075530000|2021-07-12 07:38:50|139.01|137.51|139|137.5|139.02|137.52|138.99|137.49|8
1626075540000|2021-07-12 07:39:00|138.99|137.49|138.98|137.48|139.01|137.51|138.97|137.47|13
1626075550000|2021-07-12 07:39:10|138.99|137.49|138.94|137.44|138.99|137.49|138.94|137.44|12
1626075560000|2021-07-12 07:39:20|138.95|137.45|138.98|137.48|138.98|137.48|138.95|137.45|6
1626075570000|2021-07-12 07:39:30|138.99|137.49|139.01|137.51|139.02|137.52|138.99|137.49|13
1626075580000|2021-07-12 07:39:40|139|137.5|139|137.5|139.02|137.52|138.99|137.49|11
1626075590000|2021-07-12 07:39:50|138.99|137.49|138.98|137.48|139|137.5|138.98|137.48|6
1626075600000|2021-07-12 07:40:00|138.99|137.49|138.99|137.49|139|137.5|138.98|137.48|8
1626075610000|2021-07-12 07:40:10|139|137.5|138.94|137.44|139|137.5|138.94|137.44|14
1626075620000|2021-07-12 07:40:20|138.95|137.45|138.9|137.4|138.95|137.45|138.9|137.4|9
1626075630000|2021-07-12 07:40:30|138.89|137.39|138.92|137.42|138.92|137.42|138.89|137.39|11
1626075640000|2021-07-12 07:40:40|138.91|137.41|138.9|137.4|138.92|137.42|138.89|137.39|8
1626075650000|2021-07-12 07:40:50|138.89|137.39|138.89|137.39|138.91|137.41|138.89|137.39|5
1626075660000|2021-07-12 07:41:00|138.9|137.4|138.93|137.43|138.95|137.45|138.9|137.4|10
1626075670000|2021-07-12 07:41:10|138.91|137.41|138.91|137.41|138.92|137.42|138.91|137.41|7
1626075680000|2021-07-12 07:41:20|138.92|137.42|138.92|137.42|138.93|137.43|138.92|137.42|3
1626075690000|2021-07-12 07:41:30|138.93|137.43|138.93|137.43|138.95|137.45|138.92|137.42|9
1626075700000|2021-07-12 07:41:40|138.94|137.44|138.94|137.44|138.94|137.44|138.93|137.43|7
1626075710000|2021-07-12 07:41:50|138.93|137.43|138.94|137.44|138.95|137.45|138.93|137.43|14
1626075720000|2021-07-12 07:42:00|138.93|137.43|138.91|137.41|138.95|137.45|138.91|137.41|16
1626075730000|2021-07-12 07:42:10|138.92|137.42|138.93|137.43|138.95|137.45|138.91|137.41|16
1626075740000|2021-07-12 07:42:20|138.94|137.44|138.97|137.47|138.98|137.48|138.93|137.43|7
1626075750000|2021-07-12 07:42:30|138.98|137.48|138.96|137.46|138.98|137.48|138.94|137.44|14
1626075760000|2021-07-12 07:42:40|138.97|137.47|138.94|137.44|138.97|137.47|138.92|137.42|16
1626075780000|2021-07-12 07:43:00|138.95|137.45|138.93|137.43|138.95|137.45|138.92|137.42|5
1626075790000|2021-07-12 07:43:10|138.92|137.42|138.92|137.42|138.93|137.43|138.92|137.42|5
1626075800000|2021-07-12 07:43:20|138.94|137.44|138.92|137.42|138.94|137.44|138.91|137.41|6
1626075810000|2021-07-12 07:43:30|138.94|137.44|138.95|137.45|138.96|137.46|138.94|137.44|5
1626075820000|2021-07-12 07:43:40|138.96|137.46|138.97|137.47|138.98|137.48|138.94|137.44|7
1626075830000|2021-07-12 07:43:50|138.94|137.44|138.97|137.47|138.97|137.47|138.94|137.44|9
1626075840000|2021-07-12 07:44:00|138.98|137.48|138.98|137.48|138.98|137.48|138.97|137.47|5
1626075850000|2021-07-12 07:44:10|138.97|137.47|138.97|137.47|138.98|137.48|138.97|137.47|3
1626075860000|2021-07-12 07:44:20|138.96|137.46|138.97|137.47|138.97|137.47|138.95|137.45|6
1626075870000|2021-07-12 07:44:30|138.98|137.48|138.97|137.47|138.98|137.48|138.97|137.47|2
1626075880000|2021-07-12 07:44:40|138.98|137.48|138.98|137.48|138.98|137.48|138.98|137.48|1
1626075890000|2021-07-12 07:44:50|138.97|137.47|138.98|137.48|138.98|137.48|138.97|137.47|6
1626075900000|2021-07-12 07:45:00|138.97|137.47|138.87|137.37|138.97|137.47|138.87|137.37|14
1626075910000|2021-07-12 07:45:10|138.86|137.36|138.79|137.29|138.86|137.36|138.79|137.29|16
1626075920000|2021-07-12 07:45:20|138.78|137.28|138.74|137.24|138.78|137.28|138.74|137.24|13
1626075930000|2021-07-12 07:45:30|138.73|137.23|138.72|137.22|138.74|137.24|138.72|137.22|8
1626075940000|2021-07-12 07:45:40|138.74|137.24|138.71|137.21|138.74|137.24|138.69|137.19|12
1626075950000|2021-07-12 07:45:50|138.7|137.2|138.64|137.14|138.74|137.24|138.64|137.14|15
1626075960000|2021-07-12 07:46:00|138.62|137.12|138.6|137.1|138.63|137.13|138.6|137.1|7
1626075970000|2021-07-12 07:46:10|138.61|137.11|138.54|137.04|138.61|137.11|138.54|137.04|5
1626075980000|2021-07-12 07:46:20|138.52|137.02|138.47|136.97|138.53|137.03|138.4|136.9|25
1626075990000|2021-07-12 07:46:30|138.5|137|138.49|136.99|138.52|137.02|138.47|136.97|11
1626076000000|2021-07-12 07:46:40|138.46|136.96|138.51|137.01|138.51|137.01|138.39|136.89|19
1626076010000|2021-07-12 07:46:50|138.49|136.99|138.51|137.01|138.51|137.01|138.48|136.98|7
1626076020000|2021-07-12 07:47:00|138.5|137|138.53|137.03|138.53|137.03|138.5|137|13
1626076030000|2021-07-12 07:47:10|138.52|137.02|138.56|137.06|138.59|137.09|138.52|137.02|19
1626076040000|2021-07-12 07:47:20|138.57|137.07|138.54|137.04|138.59|137.09|138.54|137.04|18
1626076050000|2021-07-12 07:47:30|138.53|137.03|138.5|137|138.53|137.03|138.49|136.99|11
1626076060000|2021-07-12 07:47:40|138.49|136.99|138.5|137|138.5|137|138.49|136.99|2
1626076070000|2021-07-12 07:47:50|138.49|136.99|138.49|136.99|138.5|137|138.49|136.99|3
1626076080000|2021-07-12 07:48:00|138.5|137|138.5|137|138.51|137.01|138.48|136.98|10
1626076090000|2021-07-12 07:48:10|138.51|137.01|138.53|137.03|138.53|137.03|138.5|137|9
1626076100000|2021-07-12 07:48:20|138.54|137.04|138.54|137.04|138.57|137.07|138.54|137.04|12
1626076110000|2021-07-12 07:48:30|138.52|137.02|138.52|137.02|138.54|137.04|138.52|137.02|10
1626076120000|2021-07-12 07:48:40|138.53|137.03|138.53|137.03|138.56|137.06|138.52|137.02|8
1626076130000|2021-07-12 07:48:50|138.56|137.06|138.56|137.06|138.56|137.06|138.53|137.03|12
1626076140000|2021-07-12 07:49:00|138.55|137.05|138.56|137.06|138.56|137.06|138.53|137.03|6
1626076150000|2021-07-12 07:49:10|138.53|137.03|138.59|137.09|138.59|137.09|138.53|137.03|7
1626076160000|2021-07-12 07:49:20|138.6|137.1|138.6|137.1|138.61|137.11|138.59|137.09|9
1626076170000|2021-07-12 07:49:30|138.61|137.11|138.6|137.1|138.61|137.11|138.58|137.08|12
1626076180000|2021-07-12 07:49:40|138.59|137.09|138.6|137.1|138.6|137.1|138.58|137.08|8
1626076190000|2021-07-12 07:49:50|138.59|137.09|138.62|137.12|138.62|137.12|138.59|137.09|8
1626076200000|2021-07-12 07:50:00|138.61|137.11|138.6|137.1|138.62|137.12|138.6|137.1|4
1626076210000|2021-07-12 07:50:10|138.61|137.11|138.6|137.1|138.61|137.11|138.6|137.1|2
1626076220000|2021-07-12 07:50:20|138.61|137.11|138.6|137.1|138.61|137.11|138.59|137.09|4
1626076230000|2021-07-12 07:50:30|138.61|137.11|138.6|137.1|138.61|137.11|138.6|137.1|4
1626076240000|2021-07-12 07:50:40|138.63|137.13|138.67|137.17|138.69|137.19|138.63|137.13|17
1626076250000|2021-07-12 07:50:50|138.68|137.18|138.63|137.13|138.68|137.18|138.63|137.13|10
1626076260000|2021-07-12 07:51:00|138.62|137.12|138.71|137.21|138.71|137.21|138.62|137.12|10
1626076270000|2021-07-12 07:51:10|138.72|137.22|138.75|137.25|138.75|137.25|138.72|137.22|6
1626076280000|2021-07-12 07:51:20|138.76|137.26|138.76|137.26|138.8|137.3|138.76|137.26|11
1626076290000|2021-07-12 07:51:30|138.75|137.25|138.78|137.28|138.79|137.29|138.73|137.23|16
1626076300000|2021-07-12 07:51:40|138.77|137.27|138.79|137.29|138.79|137.29|138.77|137.27|6
1626076310000|2021-07-12 07:51:50|138.78|137.28|138.76|137.26|138.78|137.28|138.76|137.26|11
1626076320000|2021-07-12 07:52:00|138.77|137.27|138.75|137.25|138.77|137.27|138.72|137.22|15
1626076330000|2021-07-12 07:52:10|138.76|137.26|138.71|137.21|138.77|137.27|138.69|137.19|15
1626076340000|2021-07-12 07:52:20|138.7|137.2|138.69|137.19|138.71|137.21|138.69|137.19|6
1626076350000|2021-07-12 07:52:30|138.71|137.21|138.72|137.22|138.72|137.22|138.7|137.2|8
1626076360000|2021-07-12 07:52:40|138.71|137.21|138.71|137.21|138.72|137.22|138.7|137.2|5
1626076370000|2021-07-12 07:52:50|138.7|137.2|138.7|137.2|138.7|137.2|138.7|137.2|1
1626076380000|2021-07-12 07:53:00|138.71|137.21|138.72|137.22|138.72|137.22|138.71|137.21|2
1626076390000|2021-07-12 07:53:10|138.71|137.21|138.7|137.2|138.73|137.23|138.7|137.2|12
1626076400000|2021-07-12 07:53:20|138.71|137.21|138.69|137.19|138.71|137.21|138.69|137.19|5
1626076410000|2021-07-12 07:53:30|138.68|137.18|138.65|137.15|138.68|137.18|138.65|137.15|6
1626076420000|2021-07-12 07:53:40|138.63|137.13|138.62|137.12|138.64|137.14|138.61|137.11|12
1626076430000|2021-07-12 07:53:50|138.61|137.11|138.62|137.12|138.62|137.12|138.61|137.11|4
1626076440000|2021-07-12 07:54:00|138.63|137.13|138.71|137.21|138.71|137.21|138.63|137.13|9
1626076450000|2021-07-12 07:54:10|138.7|137.2|138.7|137.2|138.71|137.21|138.7|137.2|3
1626076460000|2021-07-12 07:54:20|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|5
1626076470000|2021-07-12 07:54:30|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|5
1626076480000|2021-07-12 07:54:40|138.68|137.18|138.68|137.18|138.68|137.18|138.68|137.18|1
1626076490000|2021-07-12 07:54:50|138.69|137.19|138.69|137.19|138.7|137.2|138.69|137.19|3
1626076500000|2021-07-12 07:55:00|138.68|137.18|138.68|137.18|138.69|137.19|138.67|137.17|10
1626076510000|2021-07-12 07:55:10|138.69|137.19|138.69|137.19|138.7|137.2|138.69|137.19|5
1626076520000|2021-07-12 07:55:20|138.7|137.2|138.68|137.18|138.7|137.2|138.68|137.18|3
1626076530000|2021-07-12 07:55:30|138.69|137.19|138.69|137.19|138.69|137.19|138.66|137.16|5
1626076540000|2021-07-12 07:55:40|138.68|137.18|138.62|137.12|138.69|137.19|138.61|137.11|13
1626076550000|2021-07-12 07:55:50|138.63|137.13|138.62|137.12|138.63|137.13|138.61|137.11|4
1626076560000|2021-07-12 07:56:00|138.61|137.11|138.63|137.13|138.64|137.14|138.6|137.1|9
1626076570000|2021-07-12 07:56:10|138.64|137.14|138.63|137.13|138.64|137.14|138.62|137.12|6
1626076580000|2021-07-12 07:56:20|138.62|137.12|138.62|137.12|138.63|137.13|138.61|137.11|7
1626076590000|2021-07-12 07:56:30|138.63|137.13|138.63|137.13|138.63|137.13|138.62|137.12|5
1626076600000|2021-07-12 07:56:40|138.64|137.14|138.62|137.12|138.64|137.14|138.62|137.12|7
1626076610000|2021-07-12 07:56:50|138.63|137.13|138.63|137.13|138.64|137.14|138.62|137.12|5
1626076620000|2021-07-12 07:57:00|138.62|137.12|138.61|137.11|138.63|137.13|138.61|137.11|4
1626076630000|2021-07-12 07:57:10|138.6|137.1|138.6|137.1|138.6|137.1|138.6|137.1|1
1626076640000|2021-07-12 07:57:20|138.59|137.09|138.6|137.1|138.6|137.1|138.59|137.09|4
1626076650000|2021-07-12 07:57:30|138.59|137.09|138.6|137.1|138.6|137.1|138.59|137.09|2
1626076660000|2021-07-12 07:57:40|138.61|137.11|138.54|137.04|138.61|137.11|138.54|137.04|7
1626076670000|2021-07-12 07:57:50|138.53|137.03|138.52|137.02|138.53|137.03|138.51|137.01|8
1626076680000|2021-07-12 07:58:00|138.53|137.03|138.57|137.07|138.59|137.09|138.53|137.03|9
1626076690000|2021-07-12 07:58:10|138.58|137.08|138.59|137.09|138.61|137.11|138.58|137.08|8
1626076700000|2021-07-12 07:58:20|138.58|137.08|138.57|137.07|138.59|137.09|138.55|137.05|14
1626076710000|2021-07-12 07:58:30|138.56|137.06|138.56|137.06|138.57|137.07|138.56|137.06|9
1626076720000|2021-07-12 07:58:40|138.57|137.07|138.54|137.04|138.57|137.07|138.54|137.04|4
1626076730000|2021-07-12 07:58:50|138.55|137.05|138.53|137.03|138.55|137.05|138.53|137.03|5
1626076740000|2021-07-12 07:59:00|138.52|137.02|138.47|136.97|138.53|137.03|138.47|136.97|7
1626076750000|2021-07-12 07:59:10|138.46|136.96|138.45|136.95|138.47|136.97|138.44|136.94|12
1626076760000|2021-07-12 07:59:20|138.44|136.94|138.45|136.95|138.46|136.96|138.44|136.94|6
1626076770000|2021-07-12 07:59:30|138.44|136.94|138.46|136.96|138.48|136.98|138.44|136.94|6
1626076780000|2021-07-12 07:59:40|138.47|136.97|138.48|136.98|138.5|137|138.46|136.96|7
1626076790000|2021-07-12 07:59:50|138.47|136.97|138.47|136.97|138.47|136.97|138.46|136.96|5
1626076800000|2021-07-12 08:00:00|138.46|136.96|138.47|136.97|138.47|136.97|138.44|136.94|8
1626076810000|2021-07-12 08:00:10|138.46|136.96|138.46|136.96|138.47|136.97|138.43|136.93|13
1626076820000|2021-07-12 08:00:20|138.47|136.97|138.46|136.96|138.47|136.97|138.46|136.96|6
1626076830000|2021-07-12 08:00:30|138.47|136.97|138.44|136.94|138.47|136.97|138.44|136.94|4
1626076840000|2021-07-12 08:00:40|138.45|136.95|138.44|136.94|138.45|136.95|138.44|136.94|6
1626076850000|2021-07-12 08:00:50|138.45|136.95|138.44|136.94|138.45|136.95|138.44|136.94|8
1626076860000|2021-07-12 08:01:00|138.43|136.93|138.44|136.94|138.44|136.94|138.43|136.93|2
1626076870000|2021-07-12 08:01:10|138.45|136.95|138.45|136.95|138.45|136.95|138.41|136.91|13
1626076880000|2021-07-12 08:01:20|138.46|136.96|138.45|136.95|138.46|136.96|138.44|136.94|6
1626076890000|2021-07-12 08:01:30|138.46|136.96|138.52|137.02|138.52|137.02|138.46|136.96|10
1626076900000|2021-07-12 08:01:40|138.53|137.03|138.46|136.96|138.53|137.03|138.45|136.95|18
1626076910000|2021-07-12 08:01:50|138.47|136.97|138.46|136.96|138.49|136.99|138.46|136.96|17
1626076920000|2021-07-12 08:02:00|138.45|136.95|138.5|137|138.5|137|138.45|136.95|15
1626076930000|2021-07-12 08:02:10|138.49|136.99|138.45|136.95|138.5|137|138.41|136.91|14
1626076940000|2021-07-12 08:02:20|138.46|136.96|138.42|136.92|138.46|136.96|138.41|136.91|12
1626076950000|2021-07-12 08:02:30|138.41|136.91|138.42|136.92|138.47|136.97|138.41|136.91|11
1626076960000|2021-07-12 08:02:40|138.41|136.91|138.46|136.96|138.47|136.97|138.4|136.9|6
1626076970000|2021-07-12 08:02:50|138.47|136.97|138.47|136.97|138.47|136.97|138.45|136.95|4
1626076980000|2021-07-12 08:03:00|138.48|136.98|138.47|136.97|138.49|136.99|138.46|136.96|10
1626076990000|2021-07-12 08:03:10|138.46|136.96|138.45|136.95|138.46|136.96|138.42|136.92|9
1626077000000|2021-07-12 08:03:20|138.44|136.94|138.42|136.92|138.45|136.95|138.41|136.91|13
1626077010000|2021-07-12 08:03:30|138.41|136.91|138.43|136.93|138.43|136.93|138.41|136.91|11
1626077020000|2021-07-12 08:03:40|138.42|136.92|138.41|136.91|138.43|136.93|138.41|136.91|15
1626077030000|2021-07-12 08:03:50|138.42|136.92|138.42|136.92|138.46|136.96|138.41|136.91|11
1626077040000|2021-07-12 08:04:00|138.41|136.91|138.4|136.9|138.43|136.93|138.39|136.89|17
1626077050000|2021-07-12 08:04:10|138.41|136.91|138.46|136.96|138.47|136.97|138.4|136.9|18
1626077060000|2021-07-12 08:04:20|138.45|136.95|138.45|136.95|138.45|136.95|138.44|136.94|5
1626077070000|2021-07-12 08:04:30|138.44|136.94|138.41|136.91|138.44|136.94|138.41|136.91|11
1626077080000|2021-07-12 08:04:40|138.42|136.92|138.39|136.89|138.43|136.93|138.38|136.88|10
1626077090000|2021-07-12 08:04:50|138.38|136.88|138.39|136.89|138.39|136.89|138.38|136.88|6
1626077100000|2021-07-12 08:05:00|138.38|136.88|138.42|136.92|138.42|136.92|138.38|136.88|5
1626077110000|2021-07-12 08:05:10|138.41|136.91|138.45|136.95|138.46|136.96|138.41|136.91|11
1626077120000|2021-07-12 08:05:20|138.44|136.94|138.44|136.94|138.45|136.95|138.42|136.92|17
1626077130000|2021-07-12 08:05:30|138.43|136.93|138.44|136.94|138.45|136.95|138.42|136.92|18
1626077140000|2021-07-12 08:05:40|138.43|136.93|138.42|136.92|138.45|136.95|138.42|136.92|16
1626077150000|2021-07-12 08:05:50|138.41|136.91|138.41|136.91|138.42|136.92|138.39|136.89|12
1626077160000|2021-07-12 08:06:00|138.42|136.92|138.38|136.88|138.42|136.92|138.38|136.88|5
1626077170000|2021-07-12 08:06:10|138.39|136.89|138.78|137.28|138.78|137.28|138.38|136.88|20
1626077180000|2021-07-12 08:06:20|138.77|137.27|138.72|137.22|138.83|137.33|138.7|137.2|26
1626077190000|2021-07-12 08:06:30|138.71|137.21|138.71|137.21|138.72|137.22|138.7|137.2|9
1626077200000|2021-07-12 08:06:40|138.72|137.22|138.87|137.37|138.87|137.37|138.72|137.22|16
1626077210000|2021-07-12 08:06:50|138.88|137.38|138.88|137.38|138.91|137.41|138.83|137.33|14
1626077220000|2021-07-12 08:07:00|138.89|137.39|138.87|137.37|138.89|137.39|138.86|137.36|6
1626077230000|2021-07-12 08:07:10|138.88|137.38|138.86|137.36|138.88|137.38|138.85|137.35|8
1626077240000|2021-07-12 08:07:20|138.85|137.35|138.71|137.21|138.85|137.35|138.71|137.21|6
1626077250000|2021-07-12 08:07:30|138.7|137.2|138.7|137.2|138.71|137.21|138.69|137.19|6
1626077260000|2021-07-12 08:07:40|138.69|137.19|138.67|137.17|138.69|137.19|138.66|137.16|9
1626077270000|2021-07-12 08:07:50|138.66|137.16|138.71|137.21|138.73|137.23|138.66|137.16|7
1626077280000|2021-07-12 08:08:00|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|11
1626077290000|2021-07-12 08:08:10|138.7|137.2|138.69|137.19|138.7|137.2|138.68|137.18|7
1626077300000|2021-07-12 08:08:20|138.7|137.2|138.68|137.18|138.7|137.2|138.67|137.17|9
1626077310000|2021-07-12 08:08:30|138.69|137.19|138.67|137.17|138.69|137.19|138.67|137.17|9
1626077320000|2021-07-12 08:08:40|138.68|137.18|138.67|137.17|138.68|137.18|138.67|137.17|4
1626077330000|2021-07-12 08:08:50|138.68|137.18|138.66|137.16|138.69|137.19|138.66|137.16|6
1626077340000|2021-07-12 08:09:00|138.65|137.15|138.65|137.15|138.65|137.15|138.65|137.15|1
1626077350000|2021-07-12 08:09:10|138.64|137.14|138.63|137.13|138.64|137.14|138.61|137.11|9
1626077360000|2021-07-12 08:09:20|138.62|137.12|138.63|137.13|138.63|137.13|138.61|137.11|8
1626077370000|2021-07-12 08:09:30|138.62|137.12|138.62|137.12|138.63|137.13|138.61|137.11|7
1626077380000|2021-07-12 08:09:40|138.63|137.13|138.68|137.18|138.7|137.2|138.63|137.13|10
1626077390000|2021-07-12 08:09:50|138.67|137.17|138.7|137.2|138.72|137.22|138.67|137.17|7
1626077400000|2021-07-12 08:10:00|138.69|137.19|138.71|137.21|138.71|137.21|138.69|137.19|5
1626077410000|2021-07-12 08:10:10|138.7|137.2|138.74|137.24|138.74|137.24|138.69|137.19|7
1626077420000|2021-07-12 08:10:20|138.75|137.25|138.75|137.25|138.75|137.25|138.72|137.22|10
1626077430000|2021-07-12 08:10:30|138.74|137.24|138.8|137.3|138.86|137.36|138.74|137.24|16
1626077440000|2021-07-12 08:10:40|138.79|137.29|138.79|137.29|138.8|137.3|138.77|137.27|12
1626077450000|2021-07-12 08:10:50|138.8|137.3|138.81|137.31|138.81|137.31|138.8|137.3|2
1626077460000|2021-07-12 08:11:00|138.82|137.32|138.86|137.36|138.87|137.37|138.82|137.32|14
1626077470000|2021-07-12 08:11:10|138.85|137.35|138.83|137.33|138.85|137.35|138.82|137.32|6
1626077480000|2021-07-12 08:11:20|138.84|137.34|138.78|137.28|138.84|137.34|138.77|137.27|9
1626077490000|2021-07-12 08:11:30|138.77|137.27|138.75|137.25|138.77|137.27|138.72|137.22|8
1626077500000|2021-07-12 08:11:40|138.74|137.24|138.71|137.21|138.74|137.24|138.71|137.21|7
1626077510000|2021-07-12 08:11:50|138.72|137.22|138.79|137.29|138.79|137.29|138.71|137.21|10
1626077520000|2021-07-12 08:12:00|138.8|137.3|138.82|137.32|138.82|137.32|138.78|137.28|5
1626077530000|2021-07-12 08:12:10|138.83|137.33|138.84|137.34|138.85|137.35|138.83|137.33|12
1626077540000|2021-07-12 08:12:20|138.85|137.35|138.85|137.35|138.85|137.35|138.83|137.33|9
1626077550000|2021-07-12 08:12:30|138.84|137.34|138.84|137.34|138.85|137.35|138.83|137.33|11
1626077560000|2021-07-12 08:12:40|138.85|137.35|138.9|137.4|138.92|137.42|138.84|137.34|12
1626077570000|2021-07-12 08:12:50|138.91|137.41|138.91|137.41|138.91|137.41|138.89|137.39|8
1626077580000|2021-07-12 08:13:00|138.9|137.4|138.91|137.41|138.92|137.42|138.88|137.38|10
1626077590000|2021-07-12 08:13:10|138.92|137.42|138.91|137.41|138.93|137.43|138.9|137.4|10
1626077600000|2021-07-12 08:13:20|138.92|137.42|138.92|137.42|138.92|137.42|138.91|137.41|3
1626077610000|2021-07-12 08:13:30|138.91|137.41|138.92|137.42|138.92|137.42|138.9|137.4|10
1626077620000|2021-07-12 08:13:40|138.91|137.41|138.9|137.4|138.92|137.42|138.89|137.39|9
1626077630000|2021-07-12 08:13:50|138.89|137.39|138.9|137.4|138.9|137.4|138.89|137.39|2
1626077640000|2021-07-12 08:14:00|138.91|137.41|138.91|137.41|138.92|137.42|138.91|137.41|5
1626077650000|2021-07-12 08:14:10|138.9|137.4|138.92|137.42|138.92|137.42|138.9|137.4|4
1626077660000|2021-07-12 08:14:20|138.94|137.44|138.94|137.44|138.94|137.44|138.94|137.44|1
1626077670000|2021-07-12 08:14:30|138.93|137.43|138.94|137.44|138.94|137.44|138.92|137.42|10
1626077680000|2021-07-12 08:14:40|138.93|137.43|138.95|137.45|138.97|137.47|138.93|137.43|6
1626077690000|2021-07-12 08:14:50|138.96|137.46|138.98|137.48|138.99|137.49|138.96|137.46|6
1626077700000|2021-07-12 08:15:00|138.96|137.46|138.93|137.43|138.97|137.47|138.92|137.42|6
1626077710000|2021-07-12 08:15:10|138.92|137.42|138.92|137.42|138.92|137.42|138.91|137.41|5
1626077720000|2021-07-12 08:15:20|138.93|137.43|138.92|137.42|138.93|137.43|138.92|137.42|2
1626077730000|2021-07-12 08:15:30|138.91|137.41|138.91|137.41|138.92|137.42|138.9|137.4|5
1626077740000|2021-07-12 08:15:40|138.9|137.4|138.9|137.4|138.9|137.4|138.89|137.39|3
1626077750000|2021-07-12 08:15:50|138.89|137.39|138.85|137.35|138.92|137.42|138.85|137.35|12
1626077760000|2021-07-12 08:16:00|138.86|137.36|138.87|137.37|138.87|137.37|138.86|137.36|2
1626077770000|2021-07-12 08:16:10|138.86|137.36|138.86|137.36|138.87|137.37|138.82|137.32|10
1626077780000|2021-07-12 08:16:20|138.87|137.37|138.86|137.36|138.87|137.37|138.82|137.32|16
1626077790000|2021-07-12 08:16:30|138.85|137.35|138.84|137.34|138.85|137.35|138.82|137.32|8
1626077800000|2021-07-12 08:16:40|138.86|137.36|138.92|137.42|138.92|137.42|138.86|137.36|8
1626077810000|2021-07-12 08:16:50|138.91|137.41|139.04|137.54|139.04|137.54|138.91|137.41|11
1626077820000|2021-07-12 08:17:00|139.03|137.53|139.04|137.54|139.1|137.6|139.02|137.52|13
1626077830000|2021-07-12 08:17:10|139.07|137.57|139.25|137.75|139.25|137.75|139.07|137.57|8
1626077840000|2021-07-12 08:17:20|139.24|137.74|139.24|137.74|139.25|137.75|139.21|137.71|11
1626077850000|2021-07-12 08:17:30|139.25|137.75|139.27|137.77|139.28|137.78|139.2|137.7|15
1626077860000|2021-07-12 08:17:40|139.28|137.78|139.23|137.73|139.29|137.79|139.23|137.73|10
1626077870000|2021-07-12 08:17:50|139.24|137.74|139.3|137.8|139.3|137.8|139.2|137.7|18
1626077880000|2021-07-12 08:18:00|139.29|137.79|139.31|137.81|139.32|137.82|139.28|137.78|12
1626077890000|2021-07-12 08:18:10|139.33|137.83|139.41|137.91|139.43|137.93|139.33|137.83|17
1626077900000|2021-07-12 08:18:20|139.42|137.92|139.45|137.95|139.47|137.97|139.42|137.92|10
1626077910000|2021-07-12 08:18:30|139.43|137.93|139.46|137.96|139.47|137.97|139.42|137.92|12
1626077920000|2021-07-12 08:18:40|139.47|137.97|139.48|137.98|139.48|137.98|139.47|137.97|2
1626077930000|2021-07-12 08:18:50|139.47|137.97|139.47|137.97|139.49|137.99|139.46|137.96|8
1626077940000|2021-07-12 08:19:00|139.46|137.96|139.53|138.03|139.54|138.04|139.46|137.96|13
1626077950000|2021-07-12 08:19:10|139.54|138.04|139.5|138|139.54|138.04|139.48|137.98|14
1626077960000|2021-07-12 08:19:20|139.51|138.01|139.69|138.19|139.7|138.2|139.49|137.99|22
1626077970000|2021-07-12 08:19:30|139.68|138.18|139.68|138.18|139.72|138.22|139.67|138.17|17
1626077980000|2021-07-12 08:19:40|139.69|138.19|139.73|138.23|139.75|138.25|139.69|138.19|18
1626077990000|2021-07-12 08:19:50|139.72|138.22|139.74|138.24|139.74|138.24|139.69|138.19|17
1626078000000|2021-07-12 08:20:00|139.73|138.23|139.62|138.12|139.73|138.23|139.61|138.11|16
1626078010000|2021-07-12 08:20:10|139.61|138.11|139.85|138.35|139.85|138.35|139.55|138.05|19
1626078020000|2021-07-12 08:20:20|139.83|138.33|139.85|138.35|139.88|138.38|139.83|138.33|10
1626078030000|2021-07-12 08:20:30|139.86|138.36|139.86|138.36|139.86|138.36|139.85|138.35|3
1626078040000|2021-07-12 08:20:40|139.85|138.35|139.89|138.39|139.89|138.39|139.85|138.35|13
1626078050000|2021-07-12 08:20:50|139.86|138.36|139.95|138.45|139.96|138.46|139.86|138.36|15
1626078060000|2021-07-12 08:21:00|139.96|138.46|139.97|138.47|139.97|138.47|139.93|138.43|12
1626078070000|2021-07-12 08:21:10|139.98|138.48|139.9|138.4|139.98|138.48|139.9|138.4|10
1626078080000|2021-07-12 08:21:20|139.89|138.39|139.82|138.32|139.9|138.4|139.82|138.32|15
1626078090000|2021-07-12 08:21:30|139.81|138.31|139.81|138.31|139.81|138.31|139.8|138.3|3
1626078100000|2021-07-12 08:21:40|139.8|138.3|139.81|138.31|139.81|138.31|139.8|138.3|4
1626078110000|2021-07-12 08:21:50|139.8|138.3|139.78|138.28|139.8|138.3|139.78|138.28|7
1626078120000|2021-07-12 08:22:00|139.79|138.29|139.79|138.29|139.79|138.29|139.78|138.28|9
1626078130000|2021-07-12 08:22:10|139.78|138.28|139.78|138.28|139.8|138.3|139.77|138.27|7
1626078140000|2021-07-12 08:22:20|139.79|138.29|139.75|138.25|139.79|138.29|139.75|138.25|13
1626078150000|2021-07-12 08:22:30|139.76|138.26|139.76|138.26|139.76|138.26|139.75|138.25|3
1626078160000|2021-07-12 08:22:40|139.75|138.25|139.75|138.25|139.76|138.26|139.75|138.25|7
1626078170000|2021-07-12 08:22:50|139.76|138.26|139.77|138.27|139.77|138.27|139.75|138.25|8
1626078180000|2021-07-12 08:23:00|139.76|138.26|139.79|138.29|139.8|138.3|139.76|138.26|12
1626078190000|2021-07-12 08:23:10|139.8|138.3|139.81|138.31|139.85|138.35|139.8|138.3|16
1626078200000|2021-07-12 08:23:20|139.8|138.3|139.76|138.26|139.8|138.3|139.76|138.26|10
1626078210000|2021-07-12 08:23:30|139.75|138.25|139.76|138.26|139.77|138.27|139.75|138.25|4
1626078220000|2021-07-12 08:23:40|139.77|138.27|139.78|138.28|139.78|138.28|139.76|138.26|6
1626078230000|2021-07-12 08:23:50|139.77|138.27|139.78|138.28|139.79|138.29|139.76|138.26|12
1626078240000|2021-07-12 08:24:00|139.77|138.27|139.77|138.27|139.79|138.29|139.77|138.27|5
1626078250000|2021-07-12 08:24:10|139.76|138.26|139.77|138.27|139.78|138.28|139.76|138.26|8
1626078260000|2021-07-12 08:24:20|139.76|138.26|139.77|138.27|139.78|138.28|139.76|138.26|6
1626078270000|2021-07-12 08:24:30|139.72|138.22|139.71|138.21|139.74|138.24|139.66|138.16|16
1626078280000|2021-07-12 08:24:40|139.7|138.2|139.71|138.21|139.71|138.21|139.64|138.14|22
1626078290000|2021-07-12 08:24:50|139.7|138.2|139.64|138.14|139.71|138.21|139.62|138.12|19
1626078300000|2021-07-12 08:25:00|139.66|138.16|139.68|138.18|139.7|138.2|139.66|138.16|12
1626078310000|2021-07-12 08:25:10|139.67|138.17|139.69|138.19|139.69|138.19|139.67|138.17|3
1626078320000|2021-07-12 08:25:20|139.68|138.18|139.68|138.18|139.68|138.18|139.68|138.18|1
1626078330000|2021-07-12 08:25:30|139.69|138.19|139.68|138.18|139.7|138.2|139.68|138.18|4
1626078340000|2021-07-12 08:25:40|139.69|138.19|139.69|138.19|139.69|138.19|139.69|138.19|1
1626078360000|2021-07-12 08:26:00|139.68|138.18|139.67|138.17|139.69|138.19|139.67|138.17|5
1626078370000|2021-07-12 08:26:10|139.66|138.16|139.66|138.16|139.66|138.16|139.66|138.16|1
1626078380000|2021-07-12 08:26:20|139.64|138.14|139.65|138.15|139.65|138.15|139.64|138.14|4
1626078390000|2021-07-12 08:26:30|139.66|138.16|139.66|138.16|139.68|138.18|139.66|138.16|4
1626078400000|2021-07-12 08:26:40|139.67|138.17|139.68|138.18|139.68|138.18|139.67|138.17|6
1626078410000|2021-07-12 08:26:50|139.67|138.17|139.66|138.16|139.67|138.17|139.64|138.14|8
1626078420000|2021-07-12 08:27:00|139.67|138.17|139.71|138.21|139.71|138.21|139.67|138.17|5
1626078430000|2021-07-12 08:27:10|139.72|138.22|139.71|138.21|139.72|138.22|139.71|138.21|2
1626078440000|2021-07-12 08:27:20|139.72|138.22|139.68|138.18|139.72|138.22|139.67|138.17|8
1626078450000|2021-07-12 08:27:30|139.67|138.17|139.66|138.16|139.67|138.17|139.66|138.16|2
1626078460000|2021-07-12 08:27:40|139.67|138.17|139.64|138.14|139.67|138.17|139.64|138.14|4
1626078470000|2021-07-12 08:27:50|139.63|138.13|139.62|138.12|139.64|138.14|139.62|138.12|6
1626078480000|2021-07-12 08:28:00|139.6|138.1|139.59|138.09|139.62|138.12|139.58|138.08|10
1626078490000|2021-07-12 08:28:10|139.58|138.08|139.58|138.08|139.61|138.11|139.58|138.08|6
1626078500000|2021-07-12 08:28:20|139.57|138.07|139.52|138.02|139.57|138.07|139.52|138.02|3
1626078510000|2021-07-12 08:28:30|139.53|138.03|139.53|138.03|139.53|138.03|139.52|138.02|3
1626078520000|2021-07-12 08:28:40|139.52|138.02|139.53|138.03|139.53|138.03|139.52|138.02|2
1626078530000|2021-07-12 08:28:50|139.52|138.02|139.47|137.97|139.53|138.03|139.47|137.97|7
1626078540000|2021-07-12 08:29:00|139.48|137.98|139.47|137.97|139.48|137.98|139.47|137.97|2
1626078550000|2021-07-12 08:29:10|139.48|137.98|139.48|137.98|139.49|137.99|139.48|137.98|3
1626078560000|2021-07-12 08:29:20|139.51|138.01|139.5|138|139.52|138.02|139.5|138|8
1626078580000|2021-07-12 08:29:40|139.49|137.99|139.49|137.99|139.49|137.99|139.49|137.99|1
1626078590000|2021-07-12 08:29:50|139.51|138.01|139.5|138|139.52|138.02|139.5|138|14
1626078600000|2021-07-12 08:30:00|139.49|137.99|139.48|137.98|139.51|138.01|139.48|137.98|10
1626078610000|2021-07-12 08:30:10|139.47|137.97|139.67|138.17|139.67|138.17|139.46|137.96|15
1626078620000|2021-07-12 08:30:20|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|4
1626078630000|2021-07-12 08:30:30|139.68|138.18|139.69|138.19|139.69|138.19|139.65|138.15|18
1626078640000|2021-07-12 08:30:40|139.68|138.18|139.66|138.16|139.69|138.19|139.63|138.13|21
1626078650000|2021-07-12 08:30:50|139.65|138.15|139.61|138.11|139.65|138.15|139.6|138.1|9
1626078660000|2021-07-12 08:31:00|139.62|138.12|139.57|138.07|139.62|138.12|139.57|138.07|8
1626078670000|2021-07-12 08:31:10|139.58|138.08|139.57|138.07|139.6|138.1|139.57|138.07|18
1626078680000|2021-07-12 08:31:20|139.56|138.06|139.56|138.06|139.6|138.1|139.54|138.04|13
1626078690000|2021-07-12 08:31:30|139.57|138.07|139.58|138.08|139.59|138.09|139.54|138.04|14
1626078700000|2021-07-12 08:31:40|139.56|138.06|139.57|138.07|139.59|138.09|139.56|138.06|11
1626078710000|2021-07-12 08:31:50|139.59|138.09|139.58|138.08|139.59|138.09|139.56|138.06|8
1626078720000|2021-07-12 08:32:00|139.57|138.07|139.61|138.11|139.61|138.11|139.57|138.07|10
1626078730000|2021-07-12 08:32:10|139.62|138.12|139.63|138.13|139.63|138.13|139.61|138.11|8
1626078740000|2021-07-12 08:32:20|139.64|138.14|139.65|138.15|139.65|138.15|139.63|138.13|9
1626078750000|2021-07-12 08:32:30|139.64|138.14|139.65|138.15|139.66|138.16|139.64|138.14|6
1626078760000|2021-07-12 08:32:40|139.66|138.16|139.68|138.18|139.68|138.18|139.66|138.16|5
1626078770000|2021-07-12 08:32:50|139.67|138.17|139.7|138.2|139.7|138.2|139.67|138.17|8
1626078780000|2021-07-12 08:33:00|139.71|138.21|139.75|138.25|139.76|138.26|139.7|138.2|11
1626078790000|2021-07-12 08:33:10|139.76|138.26|139.76|138.26|139.76|138.26|139.75|138.25|5
1626078800000|2021-07-12 08:33:20|139.77|138.27|139.77|138.27|139.77|138.27|139.77|138.27|1
1626078810000|2021-07-12 08:33:30|139.78|138.28|139.77|138.27|139.78|138.28|139.77|138.27|2
1626078820000|2021-07-12 08:33:40|139.78|138.28|139.83|138.33|139.83|138.33|139.77|138.27|7
1626078830000|2021-07-12 08:33:50|139.84|138.34|139.85|138.35|139.85|138.35|139.83|138.33|5
1626078840000|2021-07-12 08:34:00|139.87|138.37|139.93|138.43|139.93|138.43|139.86|138.36|9
1626078850000|2021-07-12 08:34:10|139.94|138.44|139.96|138.46|139.96|138.46|139.94|138.44|5
1626078860000|2021-07-12 08:34:20|139.97|138.47|139.97|138.47|139.97|138.47|139.97|138.47|1
1626078870000|2021-07-12 08:34:30|139.96|138.46|139.87|138.37|139.96|138.46|139.87|138.37|6
1626078880000|2021-07-12 08:34:40|139.88|138.38|139.54|138.04|139.88|138.38|139.53|138.03|16
1626078890000|2021-07-12 08:34:50|139.57|138.07|139.52|138.02|139.58|138.08|139.52|138.02|9
1626078900000|2021-07-12 08:35:00|139.53|138.03|139.92|138.42|139.92|138.42|139.53|138.03|20
1626078910000|2021-07-12 08:35:10|139.91|138.41|139.86|138.36|139.94|138.44|139.85|138.35|18
1626078920000|2021-07-12 08:35:20|139.87|138.37|139.88|138.38|139.89|138.39|139.87|138.37|3
1626078930000|2021-07-12 08:35:30|139.85|138.35|139.83|138.33|139.9|138.4|139.83|138.33|14
1626078940000|2021-07-12 08:35:40|139.82|138.32|139.87|138.37|139.87|138.37|139.82|138.32|13
1626078950000|2021-07-12 08:35:50|139.86|138.36|139.9|138.4|139.9|138.4|139.86|138.36|8
1626078960000|2021-07-12 08:36:00|139.89|138.39|139.88|138.38|139.9|138.4|139.88|138.38|6
1626078970000|2021-07-12 08:36:10|139.87|138.37|139.84|138.34|139.88|138.38|139.83|138.33|11
1626078980000|2021-07-12 08:36:20|139.83|138.33|139.83|138.33|139.85|138.35|139.83|138.33|4
1626078990000|2021-07-12 08:36:30|139.82|138.32|139.85|138.35|139.85|138.35|139.82|138.32|10
1626079000000|2021-07-12 08:36:40|139.86|138.36|139.85|138.35|139.86|138.36|139.84|138.34|4
1626079010000|2021-07-12 08:36:50|139.84|138.34|139.85|138.35|139.85|138.35|139.84|138.34|6
1626079020000|2021-07-12 08:37:00|139.84|138.34|139.83|138.33|139.85|138.35|139.83|138.33|13
1626079030000|2021-07-12 08:37:10|139.84|138.34|139.82|138.32|139.84|138.34|139.82|138.32|3
1626079040000|2021-07-12 08:37:20|139.84|138.34|139.82|138.32|139.84|138.34|139.81|138.31|5
1626079050000|2021-07-12 08:37:30|139.78|138.28|139.77|138.27|139.78|138.28|139.77|138.27|4
1626079060000|2021-07-12 08:37:40|139.78|138.28|139.86|138.36|139.86|138.36|139.78|138.28|13
1626079070000|2021-07-12 08:37:50|139.87|138.37|139.95|138.45|139.99|138.49|139.87|138.37|19
1626079080000|2021-07-12 08:38:00|139.94|138.44|139.84|138.34|139.95|138.45|139.84|138.34|21
1626079090000|2021-07-12 08:38:10|139.82|138.32|139.78|138.28|139.85|138.35|139.77|138.27|12
1626079100000|2021-07-12 08:38:20|139.8|138.3|139.84|138.34|139.84|138.34|139.8|138.3|4
1626079110000|2021-07-12 08:38:30|139.85|138.35|139.83|138.33|139.85|138.35|139.82|138.32|9
1626079120000|2021-07-12 08:38:40|139.84|138.34|139.84|138.34|139.85|138.35|139.83|138.33|7
1626079130000|2021-07-12 08:38:50|139.83|138.33|139.86|138.36|139.86|138.36|139.83|138.33|12
1626079140000|2021-07-12 08:39:00|139.87|138.37|139.86|138.36|139.9|138.4|139.86|138.36|13
1626079150000|2021-07-12 08:39:10|139.85|138.35|139.86|138.36|139.87|138.37|139.85|138.35|4
1626079160000|2021-07-12 08:39:20|139.87|138.37|139.87|138.37|139.88|138.38|139.86|138.36|5
1626079170000|2021-07-12 08:39:30|139.84|138.34|139.87|138.37|139.88|138.38|139.83|138.33|10
1626079180000|2021-07-12 08:39:40|139.86|138.36|139.85|138.35|139.86|138.36|139.85|138.35|12
1626079190000|2021-07-12 08:39:50|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1626079200000|2021-07-12 08:40:00|139.85|138.35|139.85|138.35|139.86|138.36|139.85|138.35|3
1626079210000|2021-07-12 08:40:10|139.86|138.36|139.86|138.36|139.86|138.36|139.86|138.36|1
1626079220000|2021-07-12 08:40:20|139.85|138.35|139.79|138.29|139.85|138.35|139.79|138.29|10
1626079230000|2021-07-12 08:40:30|139.81|138.31|139.67|138.17|139.81|138.31|139.67|138.17|14
1626079240000|2021-07-12 08:40:40|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|4
1626079250000|2021-07-12 08:40:50|139.68|138.18|139.67|138.17|139.68|138.18|139.66|138.16|6
1626079260000|2021-07-12 08:41:00|139.66|138.16|139.64|138.14|139.67|138.17|139.64|138.14|9
1626079270000|2021-07-12 08:41:10|139.65|138.15|139.6|138.1|139.65|138.15|139.57|138.07|18
1626079280000|2021-07-12 08:41:20|139.59|138.09|139.58|138.08|139.62|138.12|139.56|138.06|16
1626079290000|2021-07-12 08:41:30|139.59|138.09|139.57|138.07|139.59|138.09|139.53|138.03|11
1626079300000|2021-07-12 08:41:40|139.58|138.08|139.59|138.09|139.6|138.1|139.58|138.08|6
1626079310000|2021-07-12 08:41:50|139.58|138.08|139.58|138.08|139.58|138.08|139.57|138.07|3
1626079320000|2021-07-12 08:42:00|139.57|138.07|139.59|138.09|139.62|138.12|139.57|138.07|13
1626079330000|2021-07-12 08:42:10|139.58|138.08|139.63|138.13|139.64|138.14|139.56|138.06|12
1626079340000|2021-07-12 08:42:20|139.62|138.12|139.67|138.17|139.67|138.17|139.61|138.11|15
1626079350000|2021-07-12 08:42:30|139.68|138.18|139.67|138.17|139.68|138.18|139.66|138.16|6
1626079360000|2021-07-12 08:42:40|139.66|138.16|139.67|138.17|139.69|138.19|139.66|138.16|7
1626079370000|2021-07-12 08:42:50|139.69|138.19|139.68|138.18|139.69|138.19|139.65|138.15|15
1626079380000|2021-07-12 08:43:00|139.69|138.19|139.77|138.27|139.8|138.3|139.68|138.18|19
1626079390000|2021-07-12 08:43:10|139.76|138.26|139.72|138.22|139.77|138.27|139.72|138.22|8
1626079400000|2021-07-12 08:43:20|139.71|138.21|139.7|138.2|139.71|138.21|139.66|138.16|16
1626079410000|2021-07-12 08:43:30|139.68|138.18|139.66|138.16|139.68|138.18|139.64|138.14|9
1626079420000|2021-07-12 08:43:40|139.67|138.17|139.69|138.19|139.7|138.2|139.66|138.16|14
1626079430000|2021-07-12 08:43:50|139.68|138.18|139.67|138.17|139.69|138.19|139.67|138.17|6
1626079440000|2021-07-12 08:44:00|139.66|138.16|139.68|138.18|139.68|138.18|139.66|138.16|7
1626079450000|2021-07-12 08:44:10|139.67|138.17|139.72|138.22|139.74|138.24|139.67|138.17|11
1626079460000|2021-07-12 08:44:20|139.71|138.21|139.72|138.22|139.73|138.23|139.7|138.2|6
1626079470000|2021-07-12 08:44:30|139.71|138.21|139.73|138.23|139.74|138.24|139.71|138.21|10
1626079480000|2021-07-12 08:44:40|139.74|138.24|139.72|138.22|139.74|138.24|139.69|138.19|17
1626079490000|2021-07-12 08:44:50|139.73|138.23|139.74|138.24|139.74|138.24|139.72|138.22|4
1626079500000|2021-07-12 08:45:00|139.73|138.23|139.74|138.24|139.74|138.24|139.72|138.22|4
1626079510000|2021-07-12 08:45:10|139.73|138.23|139.73|138.23|139.73|138.23|139.7|138.2|5
1626079520000|2021-07-12 08:45:20|139.74|138.24|139.74|138.24|139.74|138.24|139.71|138.21|6
1626079530000|2021-07-12 08:45:30|139.73|138.23|139.73|138.23|139.74|138.24|139.71|138.21|12
1626079540000|2021-07-12 08:45:40|139.72|138.22|139.74|138.24|139.74|138.24|139.71|138.21|7
1626079550000|2021-07-12 08:45:50|139.73|138.23|139.72|138.22|139.73|138.23|139.7|138.2|11
1626079560000|2021-07-12 08:46:00|139.73|138.23|139.69|138.19|139.73|138.23|139.69|138.19|11
1626079570000|2021-07-12 08:46:10|139.7|138.2|139.7|138.2|139.72|138.22|139.69|138.19|10
1626079580000|2021-07-12 08:46:20|139.69|138.19|139.7|138.2|139.7|138.2|139.69|138.19|6
1626079590000|2021-07-12 08:46:30|139.71|138.21|139.69|138.19|139.71|138.21|139.69|138.19|5
1626079600000|2021-07-12 08:46:40|139.71|138.21|139.69|138.19|139.71|138.21|139.69|138.19|9
1626079610000|2021-07-12 08:46:50|139.7|138.2|139.7|138.2|139.71|138.21|139.68|138.18|14
1626079620000|2021-07-12 08:47:00|139.69|138.19|139.63|138.13|139.7|138.2|139.63|138.13|7
1626079630000|2021-07-12 08:47:10|139.62|138.12|139.61|138.11|139.63|138.13|139.6|138.1|7
1626079640000|2021-07-12 08:47:20|139.6|138.1|139.57|138.07|139.61|138.11|139.57|138.07|10
1626079650000|2021-07-12 08:47:30|139.56|138.06|139.53|138.03|139.56|138.06|139.52|138.02|9
1626079660000|2021-07-12 08:47:40|139.54|138.04|139.52|138.02|139.54|138.04|139.52|138.02|9
1626079670000|2021-07-12 08:47:50|139.53|138.03|139.52|138.02|139.53|138.03|139.51|138.01|12
1626079680000|2021-07-12 08:48:00|139.5|138|139.56|138.06|139.56|138.06|139.5|138|16
1626079690000|2021-07-12 08:48:10|139.55|138.05|139.51|138.01|139.55|138.05|139.51|138.01|8
1626079700000|2021-07-12 08:48:20|139.5|138|139.63|138.13|139.69|138.19|139.5|138|18
1626079710000|2021-07-12 08:48:30|139.62|138.12|139.57|138.07|139.62|138.12|139.55|138.05|12
1626079720000|2021-07-12 08:48:40|139.58|138.08|139.54|138.04|139.58|138.08|139.54|138.04|13
1626079730000|2021-07-12 08:48:50|139.53|138.03|139.47|137.97|139.54|138.04|139.47|137.97|10
1626079740000|2021-07-12 08:49:00|139.41|137.91|139.42|137.92|139.43|137.93|139.38|137.88|18
1626079750000|2021-07-12 08:49:10|139.41|137.91|139.42|137.92|139.43|137.93|139.4|137.9|9
1626079760000|2021-07-12 08:49:20|139.43|137.93|139.42|137.92|139.43|137.93|139.41|137.91|8
1626079770000|2021-07-12 08:49:30|139.43|137.93|139.44|137.94|139.44|137.94|139.41|137.91|6
1626079780000|2021-07-12 08:49:40|139.43|137.93|139.43|137.93|139.44|137.94|139.42|137.92|7
1626079790000|2021-07-12 08:49:50|139.42|137.92|139.41|137.91|139.43|137.93|139.4|137.9|7
1626079800000|2021-07-12 08:50:00|139.4|137.9|139.35|137.85|139.41|137.91|139.35|137.85|11
1626079810000|2021-07-12 08:50:10|139.34|137.84|139.32|137.82|139.34|137.84|139.3|137.8|11
1626079820000|2021-07-12 08:50:20|139.31|137.81|139.34|137.84|139.34|137.84|139.31|137.81|5
1626079830000|2021-07-12 08:50:30|139.33|137.83|139.32|137.82|139.34|137.84|139.31|137.81|11
1626079840000|2021-07-12 08:50:40|139.31|137.81|139.31|137.81|139.31|137.81|139.31|137.81|1
1626079850000|2021-07-12 08:50:50|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|11
1626079860000|2021-07-12 08:51:00|139.31|137.81|139.32|137.82|139.32|137.82|139.28|137.78|11
1626079870000|2021-07-12 08:51:10|139.31|137.81|139.33|137.83|139.35|137.85|139.3|137.8|8
1626079880000|2021-07-12 08:51:20|139.31|137.81|139.32|137.82|139.34|137.84|139.29|137.79|13
1626079890000|2021-07-12 08:51:30|139.31|137.81|139.32|137.82|139.32|137.82|139.31|137.81|2
1626079900000|2021-07-12 08:51:40|139.33|137.83|139.31|137.81|139.33|137.83|139.31|137.81|3
1626079910000|2021-07-12 08:51:50|139.3|137.8|139.35|137.85|139.35|137.85|139.3|137.8|10
1626079920000|2021-07-12 08:52:00|139.34|137.84|139.43|137.93|139.43|137.93|139.34|137.84|12
1626079930000|2021-07-12 08:52:10|139.44|137.94|139.42|137.92|139.45|137.95|139.42|137.92|7
1626079940000|2021-07-12 08:52:20|139.4|137.9|139.33|137.83|139.4|137.9|139.31|137.81|11
1626079950000|2021-07-12 08:52:30|139.32|137.82|139.33|137.83|139.33|137.83|139.32|137.82|6
1626079960000|2021-07-12 08:52:40|139.34|137.84|139.33|137.83|139.34|137.84|139.33|137.83|2
1626079970000|2021-07-12 08:52:50|139.34|137.84|139.33|137.83|139.34|137.84|139.33|137.83|2
1626080000000|2021-07-12 08:53:20|139.32|137.82|139.33|137.83|139.33|137.83|139.31|137.81|3
1626080010000|2021-07-12 08:53:30|139.32|137.82|139.3|137.8|139.33|137.83|139.3|137.8|5
1626080020000|2021-07-12 08:53:40|139.29|137.79|139.21|137.71|139.29|137.79|139.21|137.71|10
1626080030000|2021-07-12 08:53:50|139.22|137.72|139.2|137.7|139.23|137.73|139.2|137.7|17
1626080040000|2021-07-12 08:54:00|139.21|137.71|139.1|137.6|139.22|137.72|139.1|137.6|17
1626080050000|2021-07-12 08:54:10|139.09|137.59|139.11|137.61|139.11|137.61|139.09|137.59|7
1626080060000|2021-07-12 08:54:20|139.1|137.6|139.09|137.59|139.1|137.6|139.08|137.58|4
1626080070000|2021-07-12 08:54:30|139.08|137.58|139.07|137.57|139.09|137.59|139.06|137.56|10
1626080080000|2021-07-12 08:54:40|139.08|137.58|139.08|137.58|139.08|137.58|139.07|137.57|3
1626080090000|2021-07-12 08:54:50|139.06|137.56|139.08|137.58|139.08|137.58|139.04|137.54|12
1626080100000|2021-07-12 08:55:00|139.07|137.57|139.04|137.54|139.08|137.58|139.04|137.54|8
1626080110000|2021-07-12 08:55:10|139.05|137.55|139.05|137.55|139.05|137.55|139.04|137.54|5
1626080120000|2021-07-12 08:55:20|139.04|137.54|139.07|137.57|139.07|137.57|139.04|137.54|7
1626080130000|2021-07-12 08:55:30|139.08|137.58|139.08|137.58|139.09|137.59|139.06|137.56|9
1626080140000|2021-07-12 08:55:40|139.09|137.59|139.1|137.6|139.11|137.61|139.08|137.58|8
1626080150000|2021-07-12 08:55:50|139.11|137.61|139.19|137.69|139.19|137.69|139.11|137.61|17
1626080160000|2021-07-12 08:56:00|139.18|137.68|139.22|137.72|139.23|137.73|139.18|137.68|14
1626080170000|2021-07-12 08:56:10|139.21|137.71|139.27|137.77|139.27|137.77|139.2|137.7|13
1626080180000|2021-07-12 08:56:20|139.26|137.76|139.21|137.71|139.27|137.77|139.21|137.71|6
1626080190000|2021-07-12 08:56:30|139.2|137.7|139.2|137.7|139.21|137.71|139.19|137.69|8
1626080200000|2021-07-12 08:56:40|139.19|137.69|139.12|137.62|139.19|137.69|139.12|137.62|14
1626080210000|2021-07-12 08:56:50|139.11|137.61|139.13|137.63|139.13|137.63|139.1|137.6|7
1626080220000|2021-07-12 08:57:00|139.12|137.62|139.11|137.61|139.13|137.63|139.11|137.61|12
1626080230000|2021-07-12 08:57:10|139.12|137.62|139.05|137.55|139.13|137.63|139.05|137.55|17
1626080240000|2021-07-12 08:57:20|139.06|137.56|139.05|137.55|139.08|137.58|139.04|137.54|13
1626080250000|2021-07-12 08:57:30|139.04|137.54|139.01|137.51|139.04|137.54|138.98|137.48|12
1626080260000|2021-07-12 08:57:40|139.02|137.52|139.01|137.51|139.03|137.53|139.01|137.51|8
1626080270000|2021-07-12 08:57:50|139.02|137.52|139.06|137.56|139.08|137.58|139.02|137.52|12
1626080280000|2021-07-12 08:58:00|139.05|137.55|139.06|137.56|139.06|137.56|139.05|137.55|4
1626080290000|2021-07-12 08:58:10|139.05|137.55|139.03|137.53|139.05|137.55|139.02|137.52|11
1626080300000|2021-07-12 08:58:20|139.04|137.54|139.12|137.62|139.12|137.62|139.04|137.54|10
1626080310000|2021-07-12 08:58:30|139.11|137.61|139.11|137.61|139.12|137.62|139.1|137.6|5
1626080320000|2021-07-12 08:58:40|139.12|137.62|139.18|137.68|139.2|137.7|139.12|137.62|13
1626080330000|2021-07-12 08:58:50|139.19|137.69|139.21|137.71|139.23|137.73|139.18|137.68|12
1626080340000|2021-07-12 08:59:00|139.24|137.74|139.29|137.79|139.3|137.8|139.24|137.74|14
1626080350000|2021-07-12 08:59:10|139.3|137.8|139.31|137.81|139.35|137.85|139.3|137.8|12
1626080360000|2021-07-12 08:59:20|139.29|137.79|139.29|137.79|139.31|137.81|139.28|137.78|13
1626080370000|2021-07-12 08:59:30|139.3|137.8|139.31|137.81|139.32|137.82|139.3|137.8|5
1626080380000|2021-07-12 08:59:40|139.3|137.8|139.29|137.79|139.3|137.8|139.29|137.79|4
1626080390000|2021-07-12 08:59:50|139.28|137.78|139.29|137.79|139.29|137.79|139.26|137.76|8
1626080400000|2021-07-12 09:00:00|139.28|137.78|139.16|137.66|139.28|137.78|139.16|137.66|12
1626080410000|2021-07-12 09:00:10|139.15|137.65|139.11|137.61|139.15|137.65|139.11|137.61|8
1626080420000|2021-07-12 09:00:20|139.12|137.62|139.08|137.58|139.12|137.62|139.08|137.58|5
1626080430000|2021-07-12 09:00:30|139.07|137.57|139.1|137.6|139.11|137.61|139.06|137.56|14
1626080440000|2021-07-12 09:00:40|139.11|137.61|139.13|137.63|139.16|137.66|139.1|137.6|15
1626080450000|2021-07-12 09:00:50|139.14|137.64|139.16|137.66|139.16|137.66|139.14|137.64|14
1626080460000|2021-07-12 09:01:00|139.15|137.65|139.15|137.65|139.16|137.66|139.15|137.65|3
1626080470000|2021-07-12 09:01:10|139.14|137.64|139.19|137.69|139.21|137.71|139.14|137.64|14
1626080480000|2021-07-12 09:01:20|139.2|137.7|139.37|137.87|139.38|137.88|139.19|137.69|20
1626080490000|2021-07-12 09:01:30|139.38|137.88|139.3|137.8|139.38|137.88|139.3|137.8|10
1626080500000|2021-07-12 09:01:40|139.29|137.79|139.25|137.75|139.3|137.8|139.24|137.74|16
1626080510000|2021-07-12 09:01:50|139.24|137.74|139.23|137.73|139.24|137.74|139.23|137.73|4
1626080520000|2021-07-12 09:02:00|139.24|137.74|139.23|137.73|139.24|137.74|139.23|137.73|2
1626080530000|2021-07-12 09:02:10|139.24|137.74|139.23|137.73|139.24|137.74|139.23|137.73|10
1626080540000|2021-07-12 09:02:20|139.24|137.74|139.26|137.76|139.26|137.76|139.23|137.73|7
1626080550000|2021-07-12 09:02:30|139.27|137.77|139.29|137.79|139.29|137.79|139.25|137.75|8
1626080560000|2021-07-12 09:02:40|139.28|137.78|139.3|137.8|139.32|137.82|139.28|137.78|11
1626080570000|2021-07-12 09:02:50|139.31|137.81|139.32|137.82|139.32|137.82|139.3|137.8|6
1626080580000|2021-07-12 09:03:00|139.31|137.81|139.34|137.84|139.35|137.85|139.3|137.8|7
1626080590000|2021-07-12 09:03:10|139.35|137.85|139.37|137.87|139.4|137.9|139.35|137.85|20
1626080600000|2021-07-12 09:03:20|139.38|137.88|139.41|137.91|139.43|137.93|139.36|137.86|9
1626080610000|2021-07-12 09:03:30|139.42|137.92|139.37|137.87|139.42|137.92|139.37|137.87|12
1626080620000|2021-07-12 09:03:40|139.38|137.88|139.38|137.88|139.39|137.89|139.37|137.87|7
1626080630000|2021-07-12 09:03:50|139.37|137.87|139.34|137.84|139.37|137.87|139.32|137.82|7
1626080640000|2021-07-12 09:04:00|139.31|137.81|139.32|137.82|139.32|137.82|139.3|137.8|8
1626080650000|2021-07-12 09:04:10|139.31|137.81|139.31|137.81|139.32|137.82|139.31|137.81|5
1626080660000|2021-07-12 09:04:20|139.3|137.8|139.3|137.8|139.32|137.82|139.29|137.79|7
1626080670000|2021-07-12 09:04:30|139.29|137.79|139.28|137.78|139.3|137.8|139.28|137.78|3
1626080680000|2021-07-12 09:04:40|139.27|137.77|139.35|137.85|139.36|137.86|139.27|137.77|11
1626080690000|2021-07-12 09:04:50|139.34|137.84|139.36|137.86|139.37|137.87|139.33|137.83|7
1626080700000|2021-07-12 09:05:00|139.37|137.87|139.33|137.83|139.37|137.87|139.3|137.8|8
1626080710000|2021-07-12 09:05:10|139.32|137.82|139.34|137.84|139.34|137.84|139.32|137.82|10
1626080720000|2021-07-12 09:05:20|139.33|137.83|139.34|137.84|139.34|137.84|139.33|137.83|8
1626080730000|2021-07-12 09:05:30|139.33|137.83|139.38|137.88|139.38|137.88|139.33|137.83|7
1626080740000|2021-07-12 09:05:40|139.39|137.89|139.38|137.88|139.39|137.89|139.37|137.87|11
1626080750000|2021-07-12 09:05:50|139.39|137.89|139.44|137.94|139.44|137.94|139.39|137.89|5
1626080760000|2021-07-12 09:06:00|139.45|137.95|139.47|137.97|139.47|137.97|139.45|137.95|3
1626080770000|2021-07-12 09:06:10|139.46|137.96|139.47|137.97|139.47|137.97|139.46|137.96|4
1626080780000|2021-07-12 09:06:20|139.48|137.98|139.5|138|139.5|138|139.47|137.97|5
1626080790000|2021-07-12 09:06:30|139.49|137.99|139.52|138.02|139.52|138.02|139.49|137.99|11
1626080800000|2021-07-12 09:06:40|139.53|138.03|139.55|138.05|139.57|138.07|139.53|138.03|7
1626080810000|2021-07-12 09:06:50|139.56|138.06|139.55|138.05|139.57|138.07|139.55|138.05|7
1626080820000|2021-07-12 09:07:00|139.56|138.06|139.62|138.12|139.63|138.13|139.55|138.05|10
1626080830000|2021-07-12 09:07:10|139.61|138.11|139.62|138.12|139.63|138.13|139.6|138.1|13
1626080840000|2021-07-12 09:07:20|139.63|138.13|139.64|138.14|139.64|138.14|139.61|138.11|14
1626080850000|2021-07-12 09:07:30|139.63|138.13|139.65|138.15|139.66|138.16|139.63|138.13|9
1626080860000|2021-07-12 09:07:40|139.66|138.16|139.67|138.17|139.67|138.17|139.66|138.16|6
1626080870000|2021-07-12 09:07:50|139.68|138.18|139.64|138.14|139.68|138.18|139.63|138.13|8
1626080880000|2021-07-12 09:08:00|139.65|138.15|139.63|138.13|139.66|138.16|139.63|138.13|8
1626080890000|2021-07-12 09:08:10|139.61|138.11|139.53|138.03|139.61|138.11|139.53|138.03|7
1626080900000|2021-07-12 09:08:20|139.52|138.02|139.5|138|139.53|138.03|139.5|138|9
1626080910000|2021-07-12 09:08:30|139.49|137.99|139.5|138|139.51|138.01|139.49|137.99|9
1626080920000|2021-07-12 09:08:40|139.49|137.99|139.52|138.02|139.53|138.03|139.49|137.99|6
1626080930000|2021-07-12 09:08:50|139.51|138.01|139.5|138|139.51|138.01|139.5|138|2
1626080940000|2021-07-12 09:09:00|139.49|137.99|139.41|137.91|139.49|137.99|139.39|137.89|11
1626080950000|2021-07-12 09:09:10|139.4|137.9|139.39|137.89|139.4|137.9|139.36|137.86|11
1626080960000|2021-07-12 09:09:20|139.4|137.9|139.38|137.88|139.4|137.9|139.36|137.86|4
1626080970000|2021-07-12 09:09:30|139.37|137.87|139.36|137.86|139.39|137.89|139.36|137.86|10
1626080980000|2021-07-12 09:09:40|139.37|137.87|139.4|137.9|139.4|137.9|139.37|137.87|6
1626080990000|2021-07-12 09:09:50|139.39|137.89|139.41|137.91|139.41|137.91|139.39|137.89|2
1626081000000|2021-07-12 09:10:00|139.42|137.92|139.49|137.99|139.5|138|139.42|137.92|15
1626081010000|2021-07-12 09:10:10|139.5|138|139.51|138.01|139.51|138.01|139.49|137.99|10
1626081020000|2021-07-12 09:10:20|139.5|138|139.6|138.1|139.6|138.1|139.5|138|19
1626081030000|2021-07-12 09:10:30|139.59|138.09|139.62|138.12|139.62|138.12|139.59|138.09|8
1626081040000|2021-07-12 09:10:40|139.61|138.11|139.57|138.07|139.62|138.12|139.57|138.07|7
1626081050000|2021-07-12 09:10:50|139.56|138.06|139.53|138.03|139.56|138.06|139.53|138.03|10
1626081060000|2021-07-12 09:11:00|139.54|138.04|139.47|137.97|139.54|138.04|139.46|137.96|12
1626081070000|2021-07-12 09:11:10|139.46|137.96|139.47|137.97|139.47|137.97|139.46|137.96|4
1626081080000|2021-07-12 09:11:20|139.46|137.96|139.47|137.97|139.47|137.97|139.46|137.96|2
1626081090000|2021-07-12 09:11:30|139.43|137.93|139.41|137.91|139.43|137.93|139.41|137.91|2
1626081100000|2021-07-12 09:11:40|139.39|137.89|139.38|137.88|139.4|137.9|139.38|137.88|4
1626081120000|2021-07-12 09:12:00|139.37|137.87|139.37|137.87|139.37|137.87|139.37|137.87|1
1626081130000|2021-07-12 09:12:10|139.38|137.88|139.43|137.93|139.46|137.96|139.38|137.88|13
1626081140000|2021-07-12 09:12:20|139.44|137.94|139.52|138.02|139.52|138.02|139.42|137.92|10
1626081150000|2021-07-12 09:12:30|139.51|138.01|139.5|138|139.51|138.01|139.49|137.99|12
1626081160000|2021-07-12 09:12:40|139.51|138.01|139.52|138.02|139.53|138.03|139.51|138.01|8
1626081170000|2021-07-12 09:12:50|139.51|138.01|139.53|138.03|139.53|138.03|139.51|138.01|9
1626081180000|2021-07-12 09:13:00|139.52|138.02|139.62|138.12|139.63|138.13|139.52|138.02|18
1626081190000|2021-07-12 09:13:10|139.61|138.11|139.62|138.12|139.62|138.12|139.61|138.11|4
1626081200000|2021-07-12 09:13:20|139.61|138.11|139.6|138.1|139.61|138.11|139.6|138.1|4
1626081210000|2021-07-12 09:13:30|139.59|138.09|139.54|138.04|139.59|138.09|139.51|138.01|9
1626081220000|2021-07-12 09:13:40|139.53|138.03|139.49|137.99|139.53|138.03|139.49|137.99|7
1626081230000|2021-07-12 09:13:50|139.5|138|139.49|137.99|139.5|138|139.49|137.99|6
1626081240000|2021-07-12 09:14:00|139.48|137.98|139.41|137.91|139.48|137.98|139.4|137.9|13
1626081250000|2021-07-12 09:14:10|139.4|137.9|139.37|137.87|139.4|137.9|139.36|137.86|11
1626081260000|2021-07-12 09:14:20|139.36|137.86|139.32|137.82|139.38|137.88|139.32|137.82|11
1626081270000|2021-07-12 09:14:30|139.31|137.81|139.28|137.78|139.31|137.81|139.27|137.77|6
1626081280000|2021-07-12 09:14:40|139.25|137.75|139.26|137.76|139.26|137.76|139.24|137.74|6
1626081290000|2021-07-12 09:14:50|139.27|137.77|139.3|137.8|139.3|137.8|139.26|137.76|12
1626081300000|2021-07-12 09:15:00|139.29|137.79|139.31|137.81|139.32|137.82|139.29|137.79|13
1626081310000|2021-07-12 09:15:10|139.32|137.82|139.31|137.81|139.34|137.84|139.31|137.81|18
1626081320000|2021-07-12 09:15:20|139.3|137.8|139.27|137.77|139.3|137.8|139.24|137.74|10
1626081330000|2021-07-12 09:15:30|139.28|137.78|139.28|137.78|139.29|137.79|139.27|137.77|9
1626081340000|2021-07-12 09:15:40|139.29|137.79|139.37|137.87|139.39|137.89|139.28|137.78|16
1626081350000|2021-07-12 09:15:50|139.36|137.86|139.38|137.88|139.41|137.91|139.36|137.86|9
1626081360000|2021-07-12 09:16:00|139.39|137.89|139.35|137.85|139.41|137.91|139.35|137.85|14
1626081370000|2021-07-12 09:16:10|139.36|137.86|139.32|137.82|139.36|137.86|139.31|137.81|17
1626081380000|2021-07-12 09:16:20|139.33|137.83|139.33|137.83|139.35|137.85|139.32|137.82|9
1626081390000|2021-07-12 09:16:30|139.34|137.84|139.29|137.79|139.34|137.84|139.29|137.79|14
1626081400000|2021-07-12 09:16:40|139.3|137.8|139.24|137.74|139.3|137.8|139.22|137.72|10
1626081410000|2021-07-12 09:16:50|139.23|137.73|139.31|137.81|139.32|137.82|139.23|137.73|18
1626081420000|2021-07-12 09:17:00|139.32|137.82|139.31|137.81|139.32|137.82|139.31|137.81|8
1626081430000|2021-07-12 09:17:10|139.3|137.8|139.31|137.81|139.31|137.81|139.3|137.8|2
1626081440000|2021-07-12 09:17:20|139.3|137.8|139.27|137.77|139.31|137.81|139.26|137.76|9
1626081450000|2021-07-12 09:17:30|139.25|137.75|139.15|137.65|139.25|137.75|139.14|137.64|10
1626081460000|2021-07-12 09:17:40|139.16|137.66|139.16|137.66|139.16|137.66|139.14|137.64|11
1626081470000|2021-07-12 09:17:50|139.17|137.67|139.09|137.59|139.18|137.68|139.09|137.59|10
1626081480000|2021-07-12 09:18:00|139.1|137.6|139.02|137.52|139.1|137.6|139|137.5|17
1626081490000|2021-07-12 09:18:10|139.03|137.53|139.1|137.6|139.1|137.6|139.01|137.51|13
1626081500000|2021-07-12 09:18:20|139.11|137.61|139.09|137.59|139.12|137.62|139.08|137.58|13
1626081510000|2021-07-12 09:18:30|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|2
1626081520000|2021-07-12 09:18:40|139.06|137.56|139.08|137.58|139.08|137.58|139|137.5|17
1626081530000|2021-07-12 09:18:50|139.09|137.59|139.06|137.56|139.11|137.61|139.06|137.56|11
1626081540000|2021-07-12 09:19:00|139.05|137.55|139.05|137.55|139.07|137.57|139.05|137.55|7
1626081550000|2021-07-12 09:19:10|139.06|137.56|139.05|137.55|139.07|137.57|139.04|137.54|8
1626081560000|2021-07-12 09:19:20|139.06|137.56|139.1|137.6|139.1|137.6|139.05|137.55|5
1626081570000|2021-07-12 09:19:30|139.12|137.62|139.12|137.62|139.16|137.66|139.11|137.61|16
1626081580000|2021-07-12 09:19:40|139.14|137.64|139.21|137.71|139.22|137.72|139.12|137.62|18
1626081590000|2021-07-12 09:19:50|139.2|137.7|139.22|137.72|139.23|137.73|139.2|137.7|12
1626081600000|2021-07-12 09:20:00|139.23|137.73|139.16|137.66|139.23|137.73|139.16|137.66|12
1626081610000|2021-07-12 09:20:10|139.15|137.65|139.14|137.64|139.16|137.66|139.13|137.63|11
1626081620000|2021-07-12 09:20:20|139.13|137.63|139.13|137.63|139.13|137.63|139.13|137.63|1
1626081630000|2021-07-12 09:20:30|139.14|137.64|139.19|137.69|139.21|137.71|139.14|137.64|13
1626081640000|2021-07-12 09:20:40|139.2|137.7|139.15|137.65|139.2|137.7|139.14|137.64|12
1626081650000|2021-07-12 09:20:50|139.14|137.64|139.14|137.64|139.15|137.65|139.14|137.64|5
1626081660000|2021-07-12 09:21:00|139.13|137.63|139.07|137.57|139.14|137.64|139.07|137.57|10
1626081670000|2021-07-12 09:21:10|139.08|137.58|139.07|137.57|139.08|137.58|139.07|137.57|8
1626081680000|2021-07-12 09:21:20|139.08|137.58|139.06|137.56|139.08|137.58|139.05|137.55|5
1626081690000|2021-07-12 09:21:30|139.05|137.55|139.08|137.58|139.09|137.59|139.05|137.55|13
1626081700000|2021-07-12 09:21:40|139.07|137.57|139.05|137.55|139.08|137.58|139.04|137.54|12
1626081710000|2021-07-12 09:21:50|139.04|137.54|139.03|137.53|139.04|137.54|139.02|137.52|11
1626081720000|2021-07-12 09:22:00|139.04|137.54|139.03|137.53|139.04|137.54|139.02|137.52|12
1626081730000|2021-07-12 09:22:10|139.02|137.52|139.03|137.53|139.03|137.53|139.02|137.52|4
1626081740000|2021-07-12 09:22:20|139.02|137.52|139.02|137.52|139.02|137.52|139.01|137.51|5
1626081750000|2021-07-12 09:22:30|139.03|137.53|138.97|137.47|139.03|137.53|138.97|137.47|7
1626081760000|2021-07-12 09:22:40|138.98|137.48|138.93|137.43|138.98|137.48|138.92|137.42|17
1626081770000|2021-07-12 09:22:50|138.94|137.44|138.78|137.28|138.94|137.44|138.76|137.26|19
1626081780000|2021-07-12 09:23:00|138.8|137.3|138.76|137.26|138.81|137.31|138.76|137.26|17
1626081790000|2021-07-12 09:23:10|138.75|137.25|138.9|137.4|138.9|137.4|138.73|137.23|9
1626081800000|2021-07-12 09:23:20|138.97|137.47|139.05|137.55|139.14|137.64|138.97|137.47|25
1626081810000|2021-07-12 09:23:30|139.04|137.54|139.07|137.57|139.08|137.58|139.03|137.53|15
1626081820000|2021-07-12 09:23:40|139.08|137.58|139.01|137.51|139.08|137.58|139|137.5|8
1626081830000|2021-07-12 09:23:50|139|137.5|138.9|137.4|139.01|137.51|138.87|137.37|19
1626081840000|2021-07-12 09:24:00|138.89|137.39|138.91|137.41|138.94|137.44|138.88|137.38|17
1626081850000|2021-07-12 09:24:10|138.92|137.42|138.89|137.39|138.93|137.43|138.88|137.38|15
1626081860000|2021-07-12 09:24:20|138.88|137.38|138.84|137.34|138.89|137.39|138.84|137.34|12
1626081870000|2021-07-12 09:24:30|138.83|137.33|138.87|137.37|138.89|137.39|138.82|137.32|13
1626081880000|2021-07-12 09:24:40|138.88|137.38|138.83|137.33|138.88|137.38|138.83|137.33|9
1626081890000|2021-07-12 09:24:50|138.81|137.31|138.76|137.26|138.83|137.33|138.76|137.26|19
1626081900000|2021-07-12 09:25:00|138.77|137.27|138.79|137.29|138.79|137.29|138.75|137.25|15
1626081910000|2021-07-12 09:25:10|138.81|137.31|138.88|137.38|138.9|137.4|138.81|137.31|13
1626081920000|2021-07-12 09:25:20|138.87|137.37|138.87|137.37|138.89|137.39|138.85|137.35|13
1626081930000|2021-07-12 09:25:30|138.88|137.38|138.92|137.42|138.92|137.42|138.87|137.37|10
1626081940000|2021-07-12 09:25:40|138.91|137.41|138.92|137.42|138.92|137.42|138.91|137.41|4
1626081950000|2021-07-12 09:25:50|138.91|137.41|138.97|137.47|138.98|137.48|138.9|137.4|8
1626081960000|2021-07-12 09:26:00|138.98|137.48|138.96|137.46|138.98|137.48|138.95|137.45|9
1626081970000|2021-07-12 09:26:10|138.97|137.47|138.97|137.47|138.98|137.48|138.96|137.46|9
1626081980000|2021-07-12 09:26:20|138.96|137.46|138.96|137.46|138.97|137.47|138.95|137.45|9
1626081990000|2021-07-12 09:26:30|138.95|137.45|138.96|137.46|138.96|137.46|138.95|137.45|4
1626082000000|2021-07-12 09:26:40|138.97|137.47|138.95|137.45|138.98|137.48|138.95|137.45|7
1626082010000|2021-07-12 09:26:50|138.96|137.46|138.9|137.4|138.96|137.46|138.9|137.4|8
1626082020000|2021-07-12 09:27:00|138.91|137.41|138.81|137.31|138.91|137.41|138.79|137.29|13
1626082030000|2021-07-12 09:27:10|138.8|137.3|138.85|137.35|138.86|137.36|138.78|137.28|18
1626082040000|2021-07-12 09:27:20|138.84|137.34|138.82|137.32|138.84|137.34|138.82|137.32|3
1626082050000|2021-07-12 09:27:30|138.81|137.31|138.74|137.24|138.81|137.31|138.73|137.23|13
1626082060000|2021-07-12 09:27:40|138.75|137.25|138.78|137.28|138.8|137.3|138.74|137.24|7
1626082070000|2021-07-12 09:27:50|138.77|137.27|138.79|137.29|138.8|137.3|138.77|137.27|17
1626082080000|2021-07-12 09:28:00|138.78|137.28|138.82|137.32|138.82|137.32|138.77|137.27|13
1626082090000|2021-07-12 09:28:10|138.81|137.31|138.76|137.26|138.87|137.37|138.68|137.18|19
1626082100000|2021-07-12 09:28:20|138.77|137.27|138.78|137.28|138.78|137.28|138.74|137.24|10
1626082110000|2021-07-12 09:28:30|138.76|137.26|138.81|137.31|138.82|137.32|138.76|137.26|12
1626082120000|2021-07-12 09:28:40|138.8|137.3|138.76|137.26|138.8|137.3|138.76|137.26|8
1626082130000|2021-07-12 09:28:50|138.77|137.27|138.77|137.27|138.78|137.28|138.77|137.27|5
1626082140000|2021-07-12 09:29:00|138.75|137.25|138.68|137.18|138.76|137.26|138.68|137.18|10
1626082150000|2021-07-12 09:29:10|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|9
1626082160000|2021-07-12 09:29:20|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|3
1626082170000|2021-07-12 09:29:30|138.71|137.21|138.73|137.23|138.74|137.24|138.68|137.18|20
1626082180000|2021-07-12 09:29:40|138.74|137.24|138.73|137.23|138.74|137.24|138.71|137.21|10
1626082190000|2021-07-12 09:29:50|138.72|137.22|138.73|137.23|138.74|137.24|138.71|137.21|11
1626082200000|2021-07-12 09:30:00|138.74|137.24|138.72|137.22|138.74|137.24|138.71|137.21|11
1626082210000|2021-07-12 09:30:10|138.74|137.24|138.73|137.23|138.74|137.24|138.72|137.22|3
1626082220000|2021-07-12 09:30:20|138.74|137.24|138.75|137.25|138.76|137.26|138.74|137.24|4
1626082230000|2021-07-12 09:30:30|138.76|137.26|138.75|137.25|138.76|137.26|138.75|137.25|8
1626082240000|2021-07-12 09:30:40|138.76|137.26|138.76|137.26|138.76|137.26|138.75|137.25|3
1626082250000|2021-07-12 09:30:50|138.77|137.27|138.77|137.27|138.77|137.27|138.77|137.27|1
1626082260000|2021-07-12 09:31:00|138.78|137.28|138.78|137.28|138.78|137.28|138.78|137.28|1
1626082270000|2021-07-12 09:31:10|138.79|137.29|138.79|137.29|138.79|137.29|138.79|137.29|1
1626082280000|2021-07-12 09:31:20|138.8|137.3|138.8|137.3|138.82|137.32|138.8|137.3|6
1626082290000|2021-07-12 09:31:30|138.81|137.31|138.83|137.33|138.83|137.33|138.81|137.31|6
1626082300000|2021-07-12 09:31:40|138.82|137.32|138.83|137.33|138.83|137.33|138.82|137.32|4
1626082310000|2021-07-12 09:31:50|138.82|137.32|138.79|137.29|138.82|137.32|138.77|137.27|6
1626082320000|2021-07-12 09:32:00|138.78|137.28|138.77|137.27|138.78|137.28|138.77|137.27|4
1626082330000|2021-07-12 09:32:10|138.78|137.28|138.78|137.28|138.78|137.28|138.78|137.28|1
1626082340000|2021-07-12 09:32:20|138.77|137.27|138.77|137.27|138.78|137.28|138.77|137.27|3
1626082350000|2021-07-12 09:32:30|138.75|137.25|138.52|137.02|138.75|137.25|138.52|137.02|20
1626082360000|2021-07-12 09:32:40|138.53|137.03|138.58|137.08|138.58|137.08|138.53|137.03|10
1626082370000|2021-07-12 09:32:50|138.57|137.07|138.64|137.14|138.64|137.14|138.57|137.07|17
1626082380000|2021-07-12 09:33:00|138.65|137.15|138.71|137.21|138.71|137.21|138.65|137.15|8
1626082390000|2021-07-12 09:33:10|138.7|137.2|138.71|137.21|138.71|137.21|138.69|137.19|4
1626082400000|2021-07-12 09:33:20|138.7|137.2|138.68|137.18|138.7|137.2|138.68|137.18|8
1626082410000|2021-07-12 09:33:30|138.69|137.19|138.69|137.19|138.7|137.2|138.68|137.18|4
1626082420000|2021-07-12 09:33:40|138.7|137.2|138.68|137.18|138.7|137.2|138.68|137.18|5
1626082430000|2021-07-12 09:33:50|138.69|137.19|138.7|137.2|138.7|137.2|138.69|137.19|4
1626082440000|2021-07-12 09:34:00|138.69|137.19|138.7|137.2|138.7|137.2|138.69|137.19|2
1626082450000|2021-07-12 09:34:10|138.71|137.21|138.72|137.22|138.72|137.22|138.71|137.21|2
1626082460000|2021-07-12 09:34:20|138.73|137.23|138.75|137.25|138.75|137.25|138.71|137.21|9
1626082470000|2021-07-12 09:34:30|138.74|137.24|138.73|137.23|138.74|137.24|138.73|137.23|4
1626082480000|2021-07-12 09:34:40|138.74|137.24|138.74|137.24|138.74|137.24|138.73|137.23|7
1626082490000|2021-07-12 09:34:50|138.73|137.23|138.74|137.24|138.74|137.24|138.73|137.23|2
1626082500000|2021-07-12 09:35:00|138.73|137.23|138.68|137.18|138.74|137.24|138.68|137.18|9
1626082510000|2021-07-12 09:35:10|138.69|137.19|138.75|137.25|138.75|137.25|138.69|137.19|13
1626082520000|2021-07-12 09:35:20|138.76|137.26|138.78|137.28|138.78|137.28|138.75|137.25|9
1626082530000|2021-07-12 09:35:30|138.77|137.27|138.75|137.25|138.79|137.29|138.75|137.25|7
1626082540000|2021-07-12 09:35:40|138.74|137.24|138.75|137.25|138.75|137.25|138.74|137.24|6
1626082550000|2021-07-12 09:35:50|138.74|137.24|138.75|137.25|138.75|137.25|138.74|137.24|4
1626082560000|2021-07-12 09:36:00|138.74|137.24|138.74|137.24|138.75|137.25|138.74|137.24|3
1626082580000|2021-07-12 09:36:20|138.73|137.23|138.74|137.24|138.74|137.24|138.71|137.21|8
1626082590000|2021-07-12 09:36:30|138.73|137.23|138.74|137.24|138.75|137.25|138.73|137.23|3
1626082620000|2021-07-12 09:37:00|138.73|137.23|138.72|137.22|138.73|137.23|138.72|137.22|2
1626082630000|2021-07-12 09:37:10|138.74|137.24|138.73|137.23|138.74|137.24|138.71|137.21|8
1626082640000|2021-07-12 09:37:20|138.74|137.24|138.68|137.18|138.74|137.24|138.68|137.18|8
1626082650000|2021-07-12 09:37:30|138.67|137.17|138.66|137.16|138.67|137.17|138.66|137.16|2
1626082660000|2021-07-12 09:37:40|138.67|137.17|138.69|137.19|138.71|137.21|138.67|137.17|6
1626082670000|2021-07-12 09:37:50|138.68|137.18|138.56|137.06|138.69|137.19|138.56|137.06|9
1626082680000|2021-07-12 09:38:00|138.55|137.05|138.54|137.04|138.55|137.05|138.54|137.04|4
1626082690000|2021-07-12 09:38:10|138.55|137.05|138.54|137.04|138.55|137.05|138.53|137.03|7
1626082700000|2021-07-12 09:38:20|138.55|137.05|138.51|137.01|138.55|137.05|138.51|137.01|8
1626082710000|2021-07-12 09:38:30|138.52|137.02|138.52|137.02|138.52|137.02|138.51|137.01|3
1626082730000|2021-07-12 09:38:50|138.51|137.01|138.52|137.02|138.52|137.02|138.51|137.01|2
1626082740000|2021-07-12 09:39:00|138.51|137.01|138.52|137.02|138.52|137.02|138.51|137.01|2
1626082760000|2021-07-12 09:39:20|138.54|137.04|138.52|137.02|138.54|137.04|138.52|137.02|4
1626082770000|2021-07-12 09:39:30|138.53|137.03|138.55|137.05|138.56|137.06|138.53|137.03|9
1626082780000|2021-07-12 09:39:40|138.56|137.06|138.55|137.05|138.56|137.06|138.54|137.04|7
1626082790000|2021-07-12 09:39:50|138.56|137.06|138.51|137.01|138.56|137.06|138.51|137.01|7
1626082800000|2021-07-12 09:40:00|138.5|137|138.5|137|138.5|137|138.5|137|1
1626082830000|2021-07-12 09:40:30|138.51|137.01|138.51|137.01|138.51|137.01|138.51|137.01|1
1626082840000|2021-07-12 09:40:40|138.52|137.02|138.51|137.01|138.56|137.06|138.51|137.01|12
1626082850000|2021-07-12 09:40:50|138.52|137.02|138.53|137.03|138.53|137.03|138.51|137.01|8
1626082860000|2021-07-12 09:41:00|138.52|137.02|138.52|137.02|138.52|137.02|138.52|137.02|1
1626082870000|2021-07-12 09:41:10|138.54|137.04|138.58|137.08|138.59|137.09|138.54|137.04|10
1626082880000|2021-07-12 09:41:20|138.59|137.09|138.61|137.11|138.62|137.12|138.59|137.09|13
1626082890000|2021-07-12 09:41:30|138.6|137.1|138.63|137.13|138.63|137.13|138.6|137.1|14
1626082900000|2021-07-12 09:41:40|138.62|137.12|138.69|137.19|138.69|137.19|138.62|137.12|10
1626082910000|2021-07-12 09:41:50|138.7|137.2|138.7|137.2|138.71|137.21|138.69|137.19|7
1626082920000|2021-07-12 09:42:00|138.71|137.21|138.7|137.2|138.72|137.22|138.69|137.19|7
1626082930000|2021-07-12 09:42:10|138.71|137.21|138.7|137.2|138.72|137.22|138.7|137.2|9
1626082940000|2021-07-12 09:42:20|138.69|137.19|138.71|137.21|138.72|137.22|138.69|137.19|12
1626082950000|2021-07-12 09:42:30|138.7|137.2|138.73|137.23|138.73|137.23|138.7|137.2|6
1626082960000|2021-07-12 09:42:40|138.72|137.22|138.72|137.22|138.73|137.23|138.71|137.21|4
1626082980000|2021-07-12 09:43:00|138.71|137.21|138.59|137.09|138.72|137.22|138.59|137.09|11
1626083000000|2021-07-12 09:43:20|138.61|137.11|138.63|137.13|138.64|137.14|138.61|137.11|11
1626083010000|2021-07-12 09:43:30|138.62|137.12|138.61|137.11|138.65|137.15|138.61|137.11|9
1626083020000|2021-07-12 09:43:40|138.6|137.1|138.61|137.11|138.61|137.11|138.6|137.1|2
1626083030000|2021-07-12 09:43:50|138.6|137.1|138.59|137.09|138.6|137.1|138.59|137.09|2
1626083040000|2021-07-12 09:44:00|138.61|137.11|138.59|137.09|138.61|137.11|138.58|137.08|8
1626083050000|2021-07-12 09:44:10|138.58|137.08|138.53|137.03|138.61|137.11|138.52|137.02|14
1626083060000|2021-07-12 09:44:20|138.52|137.02|138.63|137.13|138.63|137.13|138.52|137.02|11
1626083070000|2021-07-12 09:44:30|138.62|137.12|138.6|137.1|138.62|137.12|138.59|137.09|5
1626083080000|2021-07-12 09:44:40|138.61|137.11|138.61|137.11|138.62|137.12|138.61|137.11|5
1626083090000|2021-07-12 09:44:50|138.62|137.12|138.6|137.1|138.62|137.12|138.6|137.1|7
1626083100000|2021-07-12 09:45:00|138.61|137.11|138.58|137.08|138.61|137.11|138.57|137.07|11
1626083110000|2021-07-12 09:45:10|138.6|137.1|138.67|137.17|138.68|137.18|138.58|137.08|16
1626083120000|2021-07-12 09:45:20|138.66|137.16|138.68|137.18|138.68|137.18|138.65|137.15|16
1626083130000|2021-07-12 09:45:30|138.7|137.2|138.71|137.21|138.72|137.22|138.7|137.2|7
1626083140000|2021-07-12 09:45:40|138.72|137.22|138.73|137.23|138.73|137.23|138.72|137.22|4
1626083150000|2021-07-12 09:45:50|138.72|137.22|138.68|137.18|138.73|137.23|138.68|137.18|7
1626083160000|2021-07-12 09:46:00|138.69|137.19|138.68|137.18|138.72|137.22|138.67|137.17|11
1626083170000|2021-07-12 09:46:10|138.64|137.14|138.69|137.19|138.69|137.19|138.64|137.14|9
1626083180000|2021-07-12 09:46:20|138.7|137.2|138.69|137.19|138.71|137.21|138.68|137.18|7
1626083190000|2021-07-12 09:46:30|138.68|137.18|138.7|137.2|138.7|137.2|138.68|137.18|8
1626083200000|2021-07-12 09:46:40|138.69|137.19|138.68|137.18|138.69|137.19|138.68|137.18|2
1626083210000|2021-07-12 09:46:50|138.71|137.21|138.69|137.19|138.71|137.21|138.67|137.17|8
1626083220000|2021-07-12 09:47:00|138.68|137.18|138.67|137.17|138.69|137.19|138.67|137.17|5
1626083230000|2021-07-12 09:47:10|138.68|137.18|138.69|137.19|138.69|137.19|138.68|137.18|2
1626083240000|2021-07-12 09:47:20|138.68|137.18|138.69|137.19|138.69|137.19|138.68|137.18|4
1626083250000|2021-07-12 09:47:30|138.68|137.18|138.68|137.18|138.68|137.18|138.68|137.18|1
1626083260000|2021-07-12 09:47:40|138.69|137.19|138.69|137.19|138.69|137.19|138.67|137.17|7
1626083270000|2021-07-12 09:47:50|138.7|137.2|138.71|137.21|138.71|137.21|138.7|137.2|2
1626083280000|2021-07-12 09:48:00|138.72|137.22|138.71|137.21|138.72|137.22|138.7|137.2|4
1626083290000|2021-07-12 09:48:10|138.7|137.2|138.73|137.23|138.74|137.24|138.7|137.2|9
1626083300000|2021-07-12 09:48:20|138.72|137.22|138.72|137.22|138.72|137.22|138.72|137.22|1
1626083310000|2021-07-12 09:48:30|138.73|137.23|138.71|137.21|138.73|137.23|138.7|137.2|13
1626083320000|2021-07-12 09:48:40|138.72|137.22|138.72|137.22|138.73|137.23|138.71|137.21|9
1626083330000|2021-07-12 09:48:50|138.73|137.23|138.72|137.22|138.74|137.24|138.72|137.22|6
1626083340000|2021-07-12 09:49:00|138.73|137.23|138.74|137.24|138.74|137.24|138.72|137.22|10
1626083350000|2021-07-12 09:49:10|138.73|137.23|138.72|137.22|138.74|137.24|138.72|137.22|8
1626083360000|2021-07-12 09:49:20|138.73|137.23|138.73|137.23|138.73|137.23|138.72|137.22|5
1626083370000|2021-07-12 09:49:30|138.72|137.22|138.66|137.16|138.72|137.22|138.66|137.16|12
1626083380000|2021-07-12 09:49:40|138.67|137.17|138.69|137.19|138.69|137.19|138.66|137.16|7
1626083390000|2021-07-12 09:49:50|138.68|137.18|138.66|137.16|138.69|137.19|138.66|137.16|5
1626083400000|2021-07-12 09:50:00|138.67|137.17|138.68|137.18|138.68|137.18|138.66|137.16|7
1626083410000|2021-07-12 09:50:10|138.67|137.17|138.73|137.23|138.73|137.23|138.67|137.17|3
1626083420000|2021-07-12 09:50:20|138.72|137.22|138.7|137.2|138.72|137.22|138.7|137.2|6
1626083430000|2021-07-12 09:50:30|138.72|137.22|138.72|137.22|138.74|137.24|138.7|137.2|10
1626083440000|2021-07-12 09:50:40|138.73|137.23|138.65|137.15|138.77|137.27|138.65|137.15|14
1626083450000|2021-07-12 09:50:50|138.66|137.16|138.66|137.16|138.67|137.17|138.65|137.15|5
1626083460000|2021-07-12 09:51:00|138.65|137.15|138.67|137.17|138.68|137.18|138.65|137.15|11
1626083470000|2021-07-12 09:51:10|138.68|137.18|138.68|137.18|138.7|137.2|138.67|137.17|13
1626083480000|2021-07-12 09:51:20|138.69|137.19|138.71|137.21|138.72|137.22|138.69|137.19|6
1626083490000|2021-07-12 09:51:30|138.7|137.2|138.7|137.2|138.71|137.21|138.69|137.19|7
1626083500000|2021-07-12 09:51:40|138.69|137.19|138.7|137.2|138.7|137.2|138.69|137.19|2
1626083510000|2021-07-12 09:51:50|138.69|137.19|138.7|137.2|138.7|137.2|138.69|137.19|2
1626083520000|2021-07-12 09:52:00|138.69|137.19|138.67|137.17|138.69|137.19|138.66|137.16|6
1626083530000|2021-07-12 09:52:10|138.68|137.18|138.67|137.17|138.68|137.18|138.67|137.17|2
1626083540000|2021-07-12 09:52:20|138.68|137.18|138.68|137.18|138.69|137.19|138.68|137.18|5
1626083550000|2021-07-12 09:52:30|138.67|137.17|138.67|137.17|138.67|137.17|138.66|137.16|3
1626083560000|2021-07-12 09:52:40|138.66|137.16|138.66|137.16|138.66|137.16|138.66|137.16|1
1626083570000|2021-07-12 09:52:50|138.67|137.17|138.67|137.17|138.68|137.18|138.66|137.16|8
1626083580000|2021-07-12 09:53:00|138.66|137.16|138.59|137.09|138.68|137.18|138.59|137.09|9
1626083590000|2021-07-12 09:53:10|138.61|137.11|138.6|137.1|138.61|137.11|138.49|136.99|16
1626083600000|2021-07-12 09:53:20|138.61|137.11|138.63|137.13|138.66|137.16|138.61|137.11|14
1626083610000|2021-07-12 09:53:30|138.62|137.12|138.59|137.09|138.63|137.13|138.59|137.09|6
1626083620000|2021-07-12 09:53:40|138.6|137.1|138.58|137.08|138.61|137.11|138.58|137.08|12
1626083630000|2021-07-12 09:53:50|138.59|137.09|138.53|137.03|138.59|137.09|138.53|137.03|7
1626083640000|2021-07-12 09:54:00|138.51|137.01|138.53|137.03|138.53|137.03|138.51|137.01|5
1626083650000|2021-07-12 09:54:10|138.52|137.02|138.55|137.05|138.61|137.11|138.52|137.02|13
1626083660000|2021-07-12 09:54:20|138.56|137.06|138.56|137.06|138.57|137.07|138.55|137.05|9
1626083670000|2021-07-12 09:54:30|138.57|137.07|138.59|137.09|138.6|137.1|138.54|137.04|14
1626083680000|2021-07-12 09:54:40|138.6|137.1|138.55|137.05|138.6|137.1|138.55|137.05|7
1626083690000|2021-07-12 09:54:50|138.56|137.06|138.51|137.01|138.57|137.07|138.51|137.01|10
1626083700000|2021-07-12 09:55:00|138.5|137|138.39|136.89|138.5|137|138.39|136.89|10
1626083710000|2021-07-12 09:55:10|138.4|136.9|138.44|136.94|138.44|136.94|138.4|136.9|12
1626083720000|2021-07-12 09:55:20|138.43|136.93|138.48|136.98|138.48|136.98|138.43|136.93|11
1626083730000|2021-07-12 09:55:30|138.47|136.97|138.43|136.93|138.47|136.97|138.43|136.93|10
1626083740000|2021-07-12 09:55:40|138.42|136.92|138.42|136.92|138.42|136.92|138.42|136.92|1
1626083750000|2021-07-12 09:55:50|138.43|136.93|138.42|136.92|138.43|136.93|138.42|136.92|4
1626083760000|2021-07-12 09:56:00|138.43|136.93|138.4|136.9|138.47|136.97|138.4|136.9|13
1626083770000|2021-07-12 09:56:10|138.39|136.89|138.4|136.9|138.41|136.91|138.37|136.87|12
1626083780000|2021-07-12 09:56:20|138.37|136.87|138.36|136.86|138.4|136.9|138.36|136.86|9
1626083790000|2021-07-12 09:56:30|138.35|136.85|138.3|136.8|138.35|136.85|138.3|136.8|5
1626083800000|2021-07-12 09:56:40|138.29|136.79|138.27|136.77|138.29|136.79|138.26|136.76|8
1626083810000|2021-07-12 09:56:50|138.25|136.75|138.25|136.75|138.26|136.76|138.24|136.74|7
1626083820000|2021-07-12 09:57:00|138.26|136.76|138.3|136.8|138.32|136.82|138.24|136.74|12
1626083830000|2021-07-12 09:57:10|138.31|136.81|138.32|136.82|138.34|136.84|138.31|136.81|11
1626083840000|2021-07-12 09:57:20|138.31|136.81|138.34|136.84|138.35|136.85|138.31|136.81|8
1626083850000|2021-07-12 09:57:30|138.35|136.85|138.36|136.86|138.37|136.87|138.35|136.85|6
1626083860000|2021-07-12 09:57:40|138.35|136.85|138.35|136.85|138.36|136.86|138.35|136.85|3
1626083870000|2021-07-12 09:57:50|138.34|136.84|138.35|136.85|138.35|136.85|138.34|136.84|2
1626083880000|2021-07-12 09:58:00|138.34|136.84|138.29|136.79|138.35|136.85|138.29|136.79|8
1626083890000|2021-07-12 09:58:10|138.3|136.8|138.3|136.8|138.3|136.8|138.28|136.78|12
1626083900000|2021-07-12 09:58:20|138.29|136.79|138.25|136.75|138.29|136.79|138.25|136.75|14
1626083910000|2021-07-12 09:58:30|138.24|136.74|138.25|136.75|138.27|136.77|138.24|136.74|11
1626083920000|2021-07-12 09:58:40|138.26|136.76|138.02|136.52|138.3|136.8|138.02|136.52|28
1626083930000|2021-07-12 09:58:50|138.03|136.53|138.16|136.66|138.19|136.69|138.03|136.53|28
1626083940000|2021-07-12 09:59:00|138.18|136.68|138.25|136.75|138.25|136.75|138.13|136.63|17
1626083950000|2021-07-12 09:59:10|138.24|136.74|138.22|136.72|138.24|136.74|138.22|136.72|11
1626083960000|2021-07-12 09:59:20|138.21|136.71|138.24|136.74|138.24|136.74|138.21|136.71|12
1626083970000|2021-07-12 09:59:30|138.23|136.73|138.22|136.72|138.25|136.75|138.21|136.71|9
1626083980000|2021-07-12 09:59:40|138.21|136.71|138.19|136.69|138.24|136.74|138.14|136.64|21
1626083990000|2021-07-12 09:59:50|138.18|136.68|138.12|136.62|138.18|136.68|138.08|136.58|20
1626084000000|2021-07-12 10:00:00|138.13|136.63|137.92|136.42|138.13|136.63|137.92|136.42|18
1626084010000|2021-07-12 10:00:10|137.91|136.41|137.79|136.29|137.91|136.41|137.79|136.29|15
1626084020000|2021-07-12 10:00:20|137.78|136.28|137.74|136.24|137.79|136.29|137.73|136.23|23
1626084030000|2021-07-12 10:00:30|137.73|136.23|137.77|136.27|137.81|136.31|137.73|136.23|12
1626084040000|2021-07-12 10:00:40|137.76|136.26|137.84|136.34|137.87|136.37|137.76|136.26|16
1626084050000|2021-07-12 10:00:50|137.83|136.33|137.86|136.36|137.86|136.36|137.83|136.33|10
1626084060000|2021-07-12 10:01:00|137.85|136.35|137.78|136.28|137.91|136.41|137.78|136.28|22
1626084070000|2021-07-12 10:01:10|137.79|136.29|137.78|136.28|137.79|136.29|137.76|136.26|12
1626084080000|2021-07-12 10:01:20|137.77|136.27|137.71|136.21|137.77|136.27|137.71|136.21|14
1626084090000|2021-07-12 10:01:30|137.7|136.2|137.59|136.09|137.7|136.2|137.58|136.08|14
1626084100000|2021-07-12 10:01:40|137.6|136.1|137.56|136.06|137.62|136.12|137.56|136.06|15
1626084110000|2021-07-12 10:01:50|137.52|136.02|137.47|135.97|137.55|136.05|137.45|135.95|15
1626084120000|2021-07-12 10:02:00|137.53|136.03|137.55|136.05|137.56|136.06|137.51|136.01|24
1626084130000|2021-07-12 10:02:10|137.54|136.04|137.49|135.99|137.55|136.05|137.48|135.98|11
1626084140000|2021-07-12 10:02:20|137.48|135.98|137.54|136.04|137.57|136.07|137.48|135.98|17
1626084150000|2021-07-12 10:02:30|137.55|136.05|137.61|136.11|137.61|136.11|137.54|136.04|19
1626084160000|2021-07-12 10:02:40|137.62|136.12|137.58|136.08|137.62|136.12|137.54|136.04|12
1626084170000|2021-07-12 10:02:50|137.56|136.06|137.62|136.12|137.62|136.12|137.55|136.05|17
1626084180000|2021-07-12 10:03:00|137.63|136.13|137.59|136.09|137.63|136.13|137.57|136.07|11
1626084190000|2021-07-12 10:03:10|137.61|136.11|137.59|136.09|137.62|136.12|137.59|136.09|17
1626084200000|2021-07-12 10:03:20|137.58|136.08|137.54|136.04|137.62|136.12|137.49|135.99|24
1626084210000|2021-07-12 10:03:30|137.55|136.05|137.6|136.1|137.62|136.12|137.55|136.05|13
1626084220000|2021-07-12 10:03:40|137.59|136.09|137.53|136.03|137.59|136.09|137.53|136.03|16
1626084230000|2021-07-12 10:03:50|137.54|136.04|137.6|136.1|137.61|136.11|137.54|136.04|15
1626084240000|2021-07-12 10:04:00|137.61|136.11|137.61|136.11|137.62|136.12|137.6|136.1|7
1626084250000|2021-07-12 10:04:10|137.62|136.12|137.6|136.1|137.62|136.12|137.59|136.09|15
1626084260000|2021-07-12 10:04:20|137.61|136.11|137.59|136.09|137.61|136.11|137.59|136.09|9
1626084270000|2021-07-12 10:04:30|137.6|136.1|137.54|136.04|137.6|136.1|137.53|136.03|11
1626084280000|2021-07-12 10:04:40|137.53|136.03|137.48|135.98|137.53|136.03|137.46|135.96|12
1626084290000|2021-07-12 10:04:50|137.49|135.99|137.5|136|137.53|136.03|137.49|135.99|19
1626084300000|2021-07-12 10:05:00|137.49|135.99|137.53|136.03|137.53|136.03|137.46|135.96|16
1626084310000|2021-07-12 10:05:10|137.52|136.02|137.53|136.03|137.53|136.03|137.51|136.01|5
1626084320000|2021-07-12 10:05:20|137.52|136.02|137.52|136.02|137.53|136.03|137.52|136.02|5
1626084330000|2021-07-12 10:05:30|137.51|136.01|137.54|136.04|137.56|136.06|137.51|136.01|11
1626084340000|2021-07-12 10:05:40|137.53|136.03|137.54|136.04|137.55|136.05|137.53|136.03|4
1626084350000|2021-07-12 10:05:50|137.55|136.05|137.56|136.06|137.56|136.06|137.55|136.05|2
1626084360000|2021-07-12 10:06:00|137.55|136.05|137.53|136.03|137.56|136.06|137.53|136.03|5
1626084370000|2021-07-12 10:06:10|137.51|136.01|137.52|136.02|137.52|136.02|137.5|136|8
1626084380000|2021-07-12 10:06:20|137.51|136.01|137.47|135.97|137.52|136.02|137.47|135.97|7
1626084390000|2021-07-12 10:06:30|137.46|135.96|137.41|135.91|137.47|135.97|137.38|135.88|15
1626084400000|2021-07-12 10:06:40|137.4|135.9|137.4|135.9|137.43|135.93|137.39|135.89|12
1626084410000|2021-07-12 10:06:50|137.38|135.88|137.4|135.9|137.42|135.92|137.37|135.87|13
1626084420000|2021-07-12 10:07:00|137.39|135.89|137.39|135.89|137.4|135.9|137.38|135.88|7
1626084430000|2021-07-12 10:07:10|137.4|135.9|137.29|135.79|137.4|135.9|137.27|135.77|21
1626084440000|2021-07-12 10:07:20|137.28|135.78|137.19|135.69|137.29|135.79|137.18|135.68|8
1626084450000|2021-07-12 10:07:30|137.21|135.71|137.25|135.75|137.25|135.75|137.18|135.68|13
1626084460000|2021-07-12 10:07:40|137.26|135.76|137.35|135.85|137.37|135.87|137.24|135.74|19
1626084470000|2021-07-12 10:07:50|137.36|135.86|137.35|135.85|137.38|135.88|137.35|135.85|5
1626084480000|2021-07-12 10:08:00|137.34|135.84|137.35|135.85|137.41|135.91|137.33|135.83|14
1626084490000|2021-07-12 10:08:10|137.36|135.86|137.31|135.81|137.36|135.86|137.3|135.8|10
1626084500000|2021-07-12 10:08:20|137.32|135.82|137.36|135.86|137.38|135.88|137.32|135.82|14
1626084510000|2021-07-12 10:08:30|137.37|135.87|137.37|135.87|137.38|135.88|137.34|135.84|11
1626084520000|2021-07-12 10:08:40|137.38|135.88|137.39|135.89|137.42|135.92|137.38|135.88|12
1626084530000|2021-07-12 10:08:50|137.37|135.87|137.4|135.9|137.4|135.9|137.37|135.87|10
1626084540000|2021-07-12 10:09:00|137.39|135.89|137.45|135.95|137.45|135.95|137.39|135.89|10
1626084550000|2021-07-12 10:09:10|137.43|135.93|137.43|135.93|137.48|135.98|137.42|135.92|16
1626084560000|2021-07-12 10:09:20|137.44|135.94|137.51|136.01|137.53|136.03|137.44|135.94|15
1626084570000|2021-07-12 10:09:30|137.5|136|137.5|136|137.51|136.01|137.48|135.98|6
1626084580000|2021-07-12 10:09:40|137.48|135.98|137.54|136.04|137.54|136.04|137.48|135.98|7
1626084590000|2021-07-12 10:09:50|137.52|136.02|137.59|136.09|137.59|136.09|137.52|136.02|15
1626084600000|2021-07-12 10:10:00|137.58|136.08|137.57|136.07|137.65|136.15|137.57|136.07|15
1626084610000|2021-07-12 10:10:10|137.55|136.05|137.58|136.08|137.58|136.08|137.53|136.03|12
1626084620000|2021-07-12 10:10:20|137.6|136.1|137.56|136.06|137.6|136.1|137.56|136.06|12
1626084630000|2021-07-12 10:10:30|137.54|136.04|137.63|136.13|137.63|136.13|137.54|136.04|19
1626084640000|2021-07-12 10:10:40|137.65|136.15|137.72|136.22|137.73|136.23|137.63|136.13|17
1626084650000|2021-07-12 10:10:50|137.73|136.23|137.78|136.28|137.78|136.28|137.73|136.23|15
1626084660000|2021-07-12 10:11:00|137.79|136.29|137.74|136.24|137.79|136.29|137.72|136.22|11
1626084670000|2021-07-12 10:11:10|137.72|136.22|137.67|136.17|137.72|136.22|137.65|136.15|18
1626084680000|2021-07-12 10:11:20|137.7|136.2|137.72|136.22|137.72|136.22|137.68|136.18|14
1626084690000|2021-07-12 10:11:30|137.73|136.23|137.74|136.24|137.74|136.24|137.73|136.23|14
1626084700000|2021-07-12 10:11:40|137.73|136.23|137.73|136.23|137.74|136.24|137.67|136.17|16
1626084710000|2021-07-12 10:11:50|137.72|136.22|137.72|136.22|137.74|136.24|137.71|136.21|11
1626084720000|2021-07-12 10:12:00|137.73|136.23|137.66|136.16|137.73|136.23|137.65|136.15|15
1626084730000|2021-07-12 10:12:10|137.67|136.17|137.59|136.09|137.67|136.17|137.58|136.08|10
1626084740000|2021-07-12 10:12:20|137.58|136.08|137.63|136.13|137.64|136.14|137.57|136.07|13
1626084750000|2021-07-12 10:12:30|137.64|136.14|137.63|136.13|137.64|136.14|137.62|136.12|8
1626084760000|2021-07-12 10:12:40|137.64|136.14|137.64|136.14|137.64|136.14|137.62|136.12|7
1626084770000|2021-07-12 10:12:50|137.63|136.13|137.67|136.17|137.67|136.17|137.62|136.12|11
1626084780000|2021-07-12 10:13:00|137.66|136.16|137.63|136.13|137.66|136.16|137.62|136.12|8
1626084790000|2021-07-12 10:13:10|137.64|136.14|137.61|136.11|137.64|136.14|137.6|136.1|6
1626084800000|2021-07-12 10:13:20|137.6|136.1|137.47|135.97|137.62|136.12|137.47|135.97|23
1626084810000|2021-07-12 10:13:30|137.48|135.98|137.49|135.99|137.51|136.01|137.46|135.96|11
1626084820000|2021-07-12 10:13:40|137.5|136|137.44|135.94|137.5|136|137.41|135.91|14
1626084830000|2021-07-12 10:13:50|137.43|135.93|137.45|135.95|137.46|135.96|137.41|135.91|15
1626084840000|2021-07-12 10:14:00|137.46|135.96|137.55|136.05|137.56|136.06|137.45|135.95|21
1626084850000|2021-07-12 10:14:10|137.54|136.04|137.55|136.05|137.55|136.05|137.54|136.04|4
1626084860000|2021-07-12 10:14:20|137.54|136.04|137.58|136.08|137.59|136.09|137.54|136.04|11
1626084870000|2021-07-12 10:14:30|137.6|136.1|137.57|136.07|137.64|136.14|137.57|136.07|14
1626084880000|2021-07-12 10:14:40|137.56|136.06|137.56|136.06|137.57|136.07|137.54|136.04|12
1626084890000|2021-07-12 10:14:50|137.57|136.07|137.56|136.06|137.57|136.07|137.56|136.06|2
1626084900000|2021-07-12 10:15:00|137.55|136.05|137.49|135.99|137.57|136.07|137.49|135.99|13
1626084910000|2021-07-12 10:15:10|137.48|135.98|137.44|135.94|137.48|135.98|137.43|135.93|10
1626084920000|2021-07-12 10:15:20|137.45|135.95|137.45|135.95|137.49|135.99|137.44|135.94|14
1626084930000|2021-07-12 10:15:30|137.44|135.94|137.39|135.89|137.46|135.96|137.39|135.89|11
1626084940000|2021-07-12 10:15:40|137.38|135.88|137.33|135.83|137.39|135.89|137.32|135.82|15
1626084950000|2021-07-12 10:15:50|137.34|135.84|137.31|135.81|137.35|135.85|137.31|135.81|20
1626084960000|2021-07-12 10:16:00|137.32|135.82|137.45|135.95|137.45|135.95|137.31|135.81|16
1626084970000|2021-07-12 10:16:10|137.46|135.96|137.46|135.96|137.49|135.99|137.44|135.94|15
1626084980000|2021-07-12 10:16:20|137.48|135.98|137.47|135.97|137.53|136.03|137.46|135.96|24
1626084990000|2021-07-12 10:16:30|137.45|135.95|137.5|136|137.5|136|137.45|135.95|10
1626085000000|2021-07-12 10:16:40|137.52|136.02|137.56|136.06|137.59|136.09|137.5|136|19
1626085010000|2021-07-12 10:16:50|137.57|136.07|137.61|136.11|137.62|136.12|137.55|136.05|14
1626085020000|2021-07-12 10:17:00|137.6|136.1|137.61|136.11|137.62|136.12|137.6|136.1|6
1626085030000|2021-07-12 10:17:10|137.6|136.1|137.52|136.02|137.6|136.1|137.5|136|12
1626085040000|2021-07-12 10:17:20|137.53|136.03|137.54|136.04|137.55|136.05|137.53|136.03|6
1626085050000|2021-07-12 10:17:30|137.55|136.05|137.61|136.11|137.61|136.11|137.55|136.05|18
1626085060000|2021-07-12 10:17:40|137.6|136.1|137.63|136.13|137.63|136.13|137.6|136.1|4
1626085070000|2021-07-12 10:17:50|137.64|136.14|137.68|136.18|137.69|136.19|137.63|136.13|17
1626085080000|2021-07-12 10:18:00|137.67|136.17|137.65|136.15|137.7|136.2|137.65|136.15|11
1626085090000|2021-07-12 10:18:10|137.66|136.16|137.63|136.13|137.66|136.16|137.62|136.12|18
1626085100000|2021-07-12 10:18:20|137.62|136.12|137.62|136.12|137.63|136.13|137.61|136.11|7
1626085110000|2021-07-12 10:18:30|137.63|136.13|137.58|136.08|137.64|136.14|137.57|136.07|11
1626085120000|2021-07-12 10:18:40|137.57|136.07|137.53|136.03|137.57|136.07|137.53|136.03|14
1626085130000|2021-07-12 10:18:50|137.54|136.04|137.59|136.09|137.59|136.09|137.54|136.04|12
1626085140000|2021-07-12 10:19:00|137.6|136.1|137.56|136.06|137.6|136.1|137.56|136.06|8
1626085150000|2021-07-12 10:19:10|137.57|136.07|137.58|136.08|137.58|136.08|137.56|136.06|6
1626085160000|2021-07-12 10:19:20|137.59|136.09|137.57|136.07|137.59|136.09|137.56|136.06|7
1626085170000|2021-07-12 10:19:30|137.58|136.08|137.58|136.08|137.58|136.08|137.56|136.06|6
1626085180000|2021-07-12 10:19:40|137.57|136.07|137.57|136.07|137.58|136.08|137.57|136.07|7
1626085190000|2021-07-12 10:19:50|137.56|136.06|137.58|136.08|137.58|136.08|137.56|136.06|7
1626085200000|2021-07-12 10:20:00|137.57|136.07|137.61|136.11|137.64|136.14|137.57|136.07|12
1626085210000|2021-07-12 10:20:10|137.62|136.12|137.66|136.16|137.66|136.16|137.62|136.12|9
1626085220000|2021-07-12 10:20:20|137.67|136.17|137.69|136.19|137.69|136.19|137.62|136.12|15
1626085230000|2021-07-12 10:20:30|137.68|136.18|137.67|136.17|137.71|136.21|137.66|136.16|13
1626085240000|2021-07-12 10:20:40|137.69|136.19|137.8|136.3|137.8|136.3|137.69|136.19|13
1626085250000|2021-07-12 10:20:50|137.82|136.32|137.85|136.35|137.85|136.35|137.82|136.32|5
1626085260000|2021-07-12 10:21:00|137.84|136.34|137.75|136.25|137.84|136.34|137.73|136.23|10
1626085270000|2021-07-12 10:21:10|137.76|136.26|137.8|136.3|137.81|136.31|137.76|136.26|13
1626085280000|2021-07-12 10:21:20|137.79|136.29|137.78|136.28|137.79|136.29|137.77|136.27|7
1626085290000|2021-07-12 10:21:30|137.81|136.31|137.82|136.32|137.86|136.36|137.81|136.31|16
1626085300000|2021-07-12 10:21:40|137.83|136.33|137.81|136.31|137.85|136.35|137.81|136.31|9
1626085310000|2021-07-12 10:21:50|137.82|136.32|137.84|136.34|137.84|136.34|137.81|136.31|8
1626085320000|2021-07-12 10:22:00|137.83|136.33|137.83|136.33|137.84|136.34|137.83|136.33|7
1626085330000|2021-07-12 10:22:10|137.84|136.34|137.84|136.34|137.84|136.34|137.83|136.33|9
1626085340000|2021-07-12 10:22:20|137.83|136.33|137.87|136.37|137.87|136.37|137.83|136.33|9
1626085350000|2021-07-12 10:22:30|137.88|136.38|137.89|136.39|137.91|136.41|137.88|136.38|11
1626085360000|2021-07-12 10:22:40|137.9|136.4|137.89|136.39|137.9|136.4|137.88|136.38|10
1626085370000|2021-07-12 10:22:50|137.88|136.38|137.88|136.38|137.89|136.39|137.87|136.37|7
1626085380000|2021-07-12 10:23:00|137.87|136.37|137.81|136.31|137.87|136.37|137.81|136.31|9
1626085390000|2021-07-12 10:23:10|137.82|136.32|137.76|136.26|137.82|136.32|137.76|136.26|5
1626085410000|2021-07-12 10:23:30|137.77|136.27|137.76|136.26|137.77|136.27|137.76|136.26|4
1626085420000|2021-07-12 10:23:40|137.77|136.27|137.65|136.15|137.77|136.27|137.64|136.14|13
1626085430000|2021-07-12 10:23:50|137.64|136.14|137.64|136.14|137.64|136.14|137.63|136.13|3
1626085440000|2021-07-12 10:24:00|137.63|136.13|137.62|136.12|137.63|136.13|137.61|136.11|3
1626085450000|2021-07-12 10:24:10|137.61|136.11|137.62|136.12|137.63|136.13|137.61|136.11|10
1626085460000|2021-07-12 10:24:20|137.65|136.15|137.64|136.14|137.66|136.16|137.64|136.14|4
1626085470000|2021-07-12 10:24:30|137.65|136.15|137.62|136.12|137.65|136.15|137.62|136.12|8
1626085480000|2021-07-12 10:24:40|137.6|136.1|137.52|136.02|137.6|136.1|137.51|136.01|14
1626085490000|2021-07-12 10:24:50|137.49|135.99|137.55|136.05|137.56|136.06|137.49|135.99|13
1626085500000|2021-07-12 10:25:00|137.56|136.06|137.59|136.09|137.6|136.1|137.55|136.05|10
1626085510000|2021-07-12 10:25:10|137.6|136.1|137.62|136.12|137.64|136.14|137.6|136.1|9
1626085520000|2021-07-12 10:25:20|137.63|136.13|137.61|136.11|137.64|136.14|137.61|136.11|5
1626085530000|2021-07-12 10:25:30|137.62|136.12|137.64|136.14|137.65|136.15|137.62|136.12|10
1626085540000|2021-07-12 10:25:40|137.63|136.13|137.61|136.11|137.66|136.16|137.61|136.11|9
1626085550000|2021-07-12 10:25:50|137.62|136.12|137.7|136.2|137.7|136.2|137.62|136.12|15
1626085560000|2021-07-12 10:26:00|137.69|136.19|137.64|136.14|137.7|136.2|137.64|136.14|10
1626085570000|2021-07-12 10:26:10|137.65|136.15|137.69|136.19|137.69|136.19|137.65|136.15|17
1626085580000|2021-07-12 10:26:20|137.7|136.2|137.7|136.2|137.7|136.2|137.68|136.18|14
1626085590000|2021-07-12 10:26:30|137.71|136.21|137.66|136.16|137.71|136.21|137.66|136.16|10
1626085600000|2021-07-12 10:26:40|137.67|136.17|137.65|136.15|137.67|136.17|137.64|136.14|13
1626085610000|2021-07-12 10:26:50|137.64|136.14|137.65|136.15|137.65|136.15|137.63|136.13|5
1626085620000|2021-07-12 10:27:00|137.64|136.14|137.68|136.18|137.69|136.19|137.64|136.14|10
1626085630000|2021-07-12 10:27:10|137.69|136.19|137.7|136.2|137.7|136.2|137.68|136.18|10
1626085640000|2021-07-12 10:27:20|137.69|136.19|137.69|136.19|137.7|136.2|137.68|136.18|7
1626085650000|2021-07-12 10:27:30|137.7|136.2|137.71|136.21|137.71|136.21|137.69|136.19|6
1626085660000|2021-07-12 10:27:40|137.7|136.2|137.7|136.2|137.72|136.22|137.69|136.19|10
1626085670000|2021-07-12 10:27:50|137.71|136.21|137.71|136.21|137.72|136.22|137.7|136.2|7
1626085680000|2021-07-12 10:28:00|137.72|136.22|137.67|136.17|137.72|136.22|137.67|136.17|5
1626085690000|2021-07-12 10:28:10|137.68|136.18|137.67|136.17|137.68|136.18|137.67|136.17|2
1626085700000|2021-07-12 10:28:20|137.68|136.18|137.71|136.21|137.72|136.22|137.68|136.18|10
1626085710000|2021-07-12 10:28:30|137.72|136.22|137.7|136.2|137.73|136.23|137.7|136.2|9
1626085720000|2021-07-12 10:28:40|137.71|136.21|137.71|136.21|137.71|136.21|137.7|136.2|5
1626085730000|2021-07-12 10:28:50|137.7|136.2|137.7|136.2|137.72|136.22|137.7|136.2|7
1626085740000|2021-07-12 10:29:00|137.71|136.21|137.71|136.21|137.71|136.21|137.7|136.2|3
1626085750000|2021-07-12 10:29:10|137.7|136.2|137.65|136.15|137.7|136.2|137.65|136.15|8
1626085760000|2021-07-12 10:29:20|137.66|136.16|137.63|136.13|137.66|136.16|137.63|136.13|3
1626085770000|2021-07-12 10:29:30|137.64|136.14|137.64|136.14|137.64|136.14|137.63|136.13|5
1626085780000|2021-07-12 10:29:40|137.63|136.13|137.6|136.1|137.64|136.14|137.6|136.1|9
1626085790000|2021-07-12 10:29:50|137.61|136.11|137.6|136.1|137.61|136.11|137.59|136.09|4
1626085800000|2021-07-12 10:30:00|137.59|136.09|137.57|136.07|137.6|136.1|137.54|136.04|11
1626085810000|2021-07-12 10:30:10|137.56|136.06|137.49|135.99|137.56|136.06|137.49|135.99|13
1626085820000|2021-07-12 10:30:20|137.5|136|137.53|136.03|137.53|136.03|137.49|135.99|12
1626085830000|2021-07-12 10:30:30|137.52|136.02|137.55|136.05|137.56|136.06|137.51|136.01|13
1626085840000|2021-07-12 10:30:40|137.54|136.04|137.55|136.05|137.55|136.05|137.54|136.04|6
1626085850000|2021-07-12 10:30:50|137.51|136.01|137.42|135.92|137.51|136.01|137.4|135.9|17
1626085860000|2021-07-12 10:31:00|137.43|135.93|137.39|135.89|137.43|135.93|137.33|135.83|15
1626085870000|2021-07-12 10:31:10|137.38|135.88|137.36|135.86|137.38|135.88|137.35|135.85|9
1626085880000|2021-07-12 10:31:20|137.35|135.85|137.27|135.77|137.35|135.85|137.27|135.77|11
1626085890000|2021-07-12 10:31:30|137.26|135.76|137.31|135.81|137.31|135.81|137.25|135.75|12
1626085900000|2021-07-12 10:31:40|137.3|135.8|137.26|135.76|137.32|135.82|137.17|135.67|23
1626085910000|2021-07-12 10:31:50|137.29|135.79|137.34|135.84|137.34|135.84|137.27|135.77|17
1626085920000|2021-07-12 10:32:00|137.36|135.86|137.43|135.93|137.45|135.95|137.36|135.86|13
1626085930000|2021-07-12 10:32:10|137.45|135.95|137.54|136.04|137.54|136.04|137.45|135.95|16
1626085940000|2021-07-12 10:32:20|137.55|136.05|137.5|136|137.57|136.07|137.5|136|11
1626085950000|2021-07-12 10:32:30|137.53|136.03|137.44|135.94|137.53|136.03|137.41|135.91|14
1626085960000|2021-07-12 10:32:40|137.45|135.95|137.48|135.98|137.48|135.98|137.45|135.95|12
1626085970000|2021-07-12 10:32:50|137.47|135.97|137.6|136.1|137.65|136.15|137.47|135.97|19
1626085980000|2021-07-12 10:33:00|137.59|136.09|137.53|136.03|137.59|136.09|137.51|136.01|11
1626085990000|2021-07-12 10:33:10|137.54|136.04|137.56|136.06|137.56|136.06|137.53|136.03|7
1626086000000|2021-07-12 10:33:20|137.55|136.05|137.57|136.07|137.6|136.1|137.55|136.05|18
1626086010000|2021-07-12 10:33:30|137.58|136.08|137.59|136.09|137.61|136.11|137.58|136.08|9
1626086020000|2021-07-12 10:33:40|137.6|136.1|137.66|136.16|137.66|136.16|137.59|136.09|17
1626086030000|2021-07-12 10:33:50|137.65|136.15|137.67|136.17|137.68|136.18|137.65|136.15|13
1626086040000|2021-07-12 10:34:00|137.68|136.18|137.58|136.08|137.68|136.18|137.58|136.08|11
1626086050000|2021-07-12 10:34:10|137.59|136.09|137.62|136.12|137.62|136.12|137.59|136.09|3
1626086060000|2021-07-12 10:34:20|137.63|136.13|137.63|136.13|137.63|136.13|137.63|136.13|1
1626086070000|2021-07-12 10:34:30|137.62|136.12|137.67|136.17|137.67|136.17|137.62|136.12|8
1626086080000|2021-07-12 10:34:40|137.68|136.18|137.69|136.19|137.69|136.19|137.68|136.18|6
1626086090000|2021-07-12 10:34:50|137.68|136.18|137.69|136.19|137.69|136.19|137.68|136.18|2
1626086100000|2021-07-12 10:35:00|137.68|136.18|137.66|136.16|137.7|136.2|137.66|136.16|8
1626086110000|2021-07-12 10:35:10|137.68|136.18|137.62|136.12|137.68|136.18|137.61|136.11|10
1626086120000|2021-07-12 10:35:20|137.61|136.11|137.6|136.1|137.62|136.12|137.6|136.1|6
1626086130000|2021-07-12 10:35:30|137.59|136.09|137.6|136.1|137.61|136.11|137.59|136.09|12
1626086140000|2021-07-12 10:35:40|137.59|136.09|137.6|136.1|137.6|136.1|137.59|136.09|2
1626086150000|2021-07-12 10:35:50|137.61|136.11|137.63|136.13|137.63|136.13|137.61|136.11|3
1626086160000|2021-07-12 10:36:00|137.62|136.12|137.6|136.1|137.62|136.12|137.59|136.09|6
1626086170000|2021-07-12 10:36:10|137.59|136.09|137.61|136.11|137.61|136.11|137.59|136.09|9
1626086180000|2021-07-12 10:36:20|137.6|136.1|137.61|136.11|137.62|136.12|137.59|136.09|8
1626086190000|2021-07-12 10:36:30|137.62|136.12|137.63|136.13|137.63|136.13|137.61|136.11|6
1626086200000|2021-07-12 10:36:40|137.64|136.14|137.66|136.16|137.66|136.16|137.64|136.14|9
1626086210000|2021-07-12 10:36:50|137.65|136.15|137.67|136.17|137.67|136.17|137.65|136.15|4
1626086220000|2021-07-12 10:37:00|137.66|136.16|137.67|136.17|137.68|136.18|137.66|136.16|4
1626086230000|2021-07-12 10:37:10|137.68|136.18|137.69|136.19|137.69|136.19|137.68|136.18|6
1626086240000|2021-07-12 10:37:20|137.68|136.18|137.55|136.05|137.69|136.19|137.53|136.03|16
1626086250000|2021-07-12 10:37:30|137.54|136.04|137.55|136.05|137.55|136.05|137.53|136.03|6
1626086260000|2021-07-12 10:37:40|137.54|136.04|137.55|136.05|137.56|136.06|137.54|136.04|6
1626086270000|2021-07-12 10:37:50|137.56|136.06|137.47|135.97|137.56|136.06|137.47|135.97|10
1626086280000|2021-07-12 10:38:00|137.46|135.96|137.44|135.94|137.46|135.96|137.44|135.94|3
1626086290000|2021-07-12 10:38:10|137.4|135.9|137.37|135.87|137.42|135.92|137.37|135.87|14
1626086300000|2021-07-12 10:38:20|137.38|135.88|137.44|135.94|137.45|135.95|137.38|135.88|12
1626086310000|2021-07-12 10:38:30|137.39|135.89|137.46|135.96|137.48|135.98|137.35|135.85|16
1626086320000|2021-07-12 10:38:40|137.47|135.97|137.48|135.98|137.48|135.98|137.47|135.97|4
1626086330000|2021-07-12 10:38:50|137.47|135.97|137.49|135.99|137.49|135.99|137.47|135.97|4
1626086340000|2021-07-12 10:39:00|137.48|135.98|137.51|136.01|137.53|136.03|137.48|135.98|18
1626086350000|2021-07-12 10:39:10|137.48|135.98|137.49|135.99|137.51|136.01|137.48|135.98|10
1626086360000|2021-07-12 10:39:20|137.5|136|137.48|135.98|137.51|136.01|137.48|135.98|9
1626086370000|2021-07-12 10:39:30|137.49|135.99|137.5|136|137.5|136|137.48|135.98|4
1626086380000|2021-07-12 10:39:40|137.49|135.99|137.5|136|137.5|136|137.49|135.99|4
1626086390000|2021-07-12 10:39:50|137.51|136.01|137.54|136.04|137.54|136.04|137.5|136|8
1626086400000|2021-07-12 10:40:00|137.55|136.05|137.52|136.02|137.55|136.05|137.52|136.02|10
1626086410000|2021-07-12 10:40:10|137.51|136.01|137.39|135.89|137.51|136.01|137.39|135.89|11
1626086420000|2021-07-12 10:40:20|137.4|135.9|137.43|135.93|137.43|135.93|137.39|135.89|13
1626086430000|2021-07-12 10:40:30|137.44|135.94|137.41|135.91|137.44|135.94|137.4|135.9|17
1626086440000|2021-07-12 10:40:40|137.4|135.9|137.38|135.88|137.41|135.91|137.38|135.88|11
1626086450000|2021-07-12 10:40:50|137.37|135.87|137.29|135.79|137.37|135.87|137.27|135.77|15
1626086460000|2021-07-12 10:41:00|137.3|135.8|137.36|135.86|137.39|135.89|137.3|135.8|14
1626086470000|2021-07-12 10:41:10|137.38|135.88|137.33|135.83|137.38|135.88|137.32|135.82|15
1626086480000|2021-07-12 10:41:20|137.32|135.82|137.33|135.83|137.35|135.85|137.32|135.82|13
1626086490000|2021-07-12 10:41:30|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|5
1626086510000|2021-07-12 10:41:50|137.33|135.83|137.32|135.82|137.33|135.83|137.32|135.82|2
1626086520000|2021-07-12 10:42:00|137.31|135.81|137.33|135.83|137.33|135.83|137.31|135.81|3
1626086530000|2021-07-12 10:42:10|137.32|135.82|137.33|135.83|137.34|135.84|137.32|135.82|7
1626086540000|2021-07-12 10:42:20|137.32|135.82|137.27|135.77|137.32|135.82|137.26|135.76|5
1626086550000|2021-07-12 10:42:30|137.28|135.78|137.32|135.82|137.33|135.83|137.26|135.76|13
1626086560000|2021-07-12 10:42:40|137.31|135.81|137.29|135.79|137.31|135.81|137.28|135.78|8
1626086570000|2021-07-12 10:42:50|137.3|135.8|137.29|135.79|137.3|135.8|137.29|135.79|6
1626086580000|2021-07-12 10:43:00|137.27|135.77|137.22|135.72|137.28|135.78|137.21|135.71|11
1626086590000|2021-07-12 10:43:10|137.23|135.73|137.28|135.78|137.29|135.79|137.23|135.73|14
1626086600000|2021-07-12 10:43:20|137.29|135.79|137.27|135.77|137.29|135.79|137.27|135.77|7
1626086610000|2021-07-12 10:43:30|137.28|135.78|137.28|135.78|137.28|135.78|137.28|135.78|1
1626086620000|2021-07-12 10:43:40|137.29|135.79|137.3|135.8|137.3|135.8|137.28|135.78|6
1626086630000|2021-07-12 10:43:50|137.29|135.79|137.3|135.8|137.3|135.8|137.28|135.78|4
1626086640000|2021-07-12 10:44:00|137.31|135.81|137.29|135.79|137.32|135.82|137.29|135.79|6
1626086650000|2021-07-12 10:44:10|137.3|135.8|137.29|135.79|137.32|135.82|137.29|135.79|9
1626086660000|2021-07-12 10:44:20|137.28|135.78|137.29|135.79|137.29|135.79|137.27|135.77|6
1626086670000|2021-07-12 10:44:30|137.28|135.78|137.24|135.74|137.28|135.78|137.24|135.74|8
1626086680000|2021-07-12 10:44:40|137.25|135.75|137.2|135.7|137.25|135.75|137.2|135.7|7
1626086690000|2021-07-12 10:44:50|137.21|135.71|137.2|135.7|137.21|135.71|137.17|135.67|12
1626086700000|2021-07-12 10:45:00|137.19|135.69|137.15|135.65|137.19|135.69|137.14|135.64|11
1626086710000|2021-07-12 10:45:10|137.14|135.64|137.19|135.69|137.2|135.7|137.08|135.58|20
1626086720000|2021-07-12 10:45:20|137.2|135.7|137.25|135.75|137.28|135.78|137.19|135.69|18
1626086730000|2021-07-12 10:45:30|137.24|135.74|137.18|135.68|137.25|135.75|137.17|135.67|8
1626086740000|2021-07-12 10:45:40|137.19|135.69|137.17|135.67|137.19|135.69|137.17|135.67|5
1626086750000|2021-07-12 10:45:50|137.16|135.66|137.17|135.67|137.17|135.67|137.16|135.66|4
1626086760000|2021-07-12 10:46:00|137.18|135.68|137.17|135.67|137.18|135.68|137.16|135.66|10
1626086770000|2021-07-12 10:46:10|137.19|135.69|137.23|135.73|137.25|135.75|137.19|135.69|19
1626086780000|2021-07-12 10:46:20|137.24|135.74|137.25|135.75|137.26|135.76|137.24|135.74|8
1626086790000|2021-07-12 10:46:30|137.23|135.73|137.24|135.74|137.24|135.74|137.23|135.73|8
1626086800000|2021-07-12 10:46:40|137.23|135.73|137.23|135.73|137.24|135.74|137.23|135.73|3
1626086810000|2021-07-12 10:46:50|137.24|135.74|137.21|135.71|137.25|135.75|137.21|135.71|7
1626086820000|2021-07-12 10:47:00|137.22|135.72|137.22|135.72|137.23|135.73|137.21|135.71|7
1626086830000|2021-07-12 10:47:10|137.23|135.73|137.24|135.74|137.24|135.74|137.22|135.72|7
1626086840000|2021-07-12 10:47:20|137.23|135.73|137.23|135.73|137.23|135.73|137.23|135.73|1
1626086850000|2021-07-12 10:47:30|137.24|135.74|137.18|135.68|137.24|135.74|137.18|135.68|9
1626086860000|2021-07-12 10:47:40|137.19|135.69|137.21|135.71|137.22|135.72|137.19|135.69|8
1626086870000|2021-07-12 10:47:50|137.2|135.7|137.21|135.71|137.21|135.71|137.2|135.7|6
1626086880000|2021-07-12 10:48:00|137.2|135.7|137.21|135.71|137.21|135.71|137.2|135.7|4
1626086890000|2021-07-12 10:48:10|137.2|135.7|137.17|135.67|137.2|135.7|137.17|135.67|5
1626086900000|2021-07-12 10:48:20|137.16|135.66|137.08|135.58|137.16|135.66|137.08|135.58|10
1626086910000|2021-07-12 10:48:30|137.07|135.57|137.05|135.55|137.08|135.58|137.04|135.54|17
1626086920000|2021-07-12 10:48:40|137.04|135.54|137.05|135.55|137.06|135.56|137.04|135.54|14
1626086930000|2021-07-12 10:48:50|137.06|135.56|137.06|135.56|137.06|135.56|137.05|135.55|7
1626086940000|2021-07-12 10:49:00|137.07|135.57|137.05|135.55|137.11|135.61|137.05|135.55|12
1626086950000|2021-07-12 10:49:10|137.03|135.53|137.07|135.57|137.07|135.57|137.03|135.53|17
1626086960000|2021-07-12 10:49:20|137.06|135.56|137.06|135.56|137.07|135.57|137.06|135.56|7
1626086970000|2021-07-12 10:49:30|137.07|135.57|137.05|135.55|137.07|135.57|137.05|135.55|7
1626086980000|2021-07-12 10:49:40|137.04|135.54|137.04|135.54|137.05|135.55|137|135.5|12
1626086990000|2021-07-12 10:49:50|137.05|135.55|137.09|135.59|137.1|135.6|137.05|135.55|13
1626087000000|2021-07-12 10:50:00|137.08|135.58|137.01|135.51|137.08|135.58|137.01|135.51|11
1626087010000|2021-07-12 10:50:10|137.02|135.52|137.03|135.53|137.03|135.53|137.01|135.51|6
1626087020000|2021-07-12 10:50:20|137.02|135.52|137.03|135.53|137.03|135.53|136.99|135.49|14
1626087030000|2021-07-12 10:50:30|137.02|135.52|137.02|135.52|137.02|135.52|137|135.5|5
1626087040000|2021-07-12 10:50:40|137.01|135.51|137.01|135.51|137.02|135.52|137.01|135.51|5
1626087050000|2021-07-12 10:50:50|137|135.5|136.84|135.34|137.01|135.51|136.8|135.3|21
1626087060000|2021-07-12 10:51:00|136.86|135.36|136.88|135.38|136.88|135.38|136.76|135.26|20
1626087070000|2021-07-12 10:51:10|136.91|135.41|136.91|135.41|136.91|135.41|136.84|135.34|13
1626087080000|2021-07-12 10:51:20|136.92|135.42|136.85|135.35|136.94|135.44|136.85|135.35|17
1626087090000|2021-07-12 10:51:30|136.86|135.36|136.83|135.33|136.86|135.36|136.79|135.29|16
1626087100000|2021-07-12 10:51:40|136.82|135.32|136.84|135.34|136.86|135.36|136.82|135.32|11
1626087110000|2021-07-12 10:51:50|136.85|135.35|136.78|135.28|136.87|135.37|136.75|135.25|18
1626087120000|2021-07-12 10:52:00|136.76|135.26|136.85|135.35|136.88|135.38|136.71|135.21|28
1626087130000|2021-07-12 10:52:10|136.83|135.33|136.91|135.41|136.91|135.41|136.82|135.32|15
1626087140000|2021-07-12 10:52:20|136.9|135.4|136.87|135.37|136.9|135.4|136.82|135.32|20
1626087150000|2021-07-12 10:52:30|136.88|135.38|136.87|135.37|136.96|135.46|136.87|135.37|16
1626087160000|2021-07-12 10:52:40|136.86|135.36|136.94|135.44|136.96|135.46|136.86|135.36|18
1626087170000|2021-07-12 10:52:50|136.95|135.45|136.96|135.46|136.98|135.48|136.94|135.44|19
1626087180000|2021-07-12 10:53:00|136.97|135.47|137.06|135.56|137.06|135.56|136.96|135.46|15
1626087190000|2021-07-12 10:53:10|137.08|135.58|137.15|135.65|137.15|135.65|137.08|135.58|11
1626087200000|2021-07-12 10:53:20|137.14|135.64|137.11|135.61|137.14|135.64|137.1|135.6|12
1626087210000|2021-07-12 10:53:30|137.12|135.62|137.07|135.57|137.13|135.63|137.07|135.57|17
1626087220000|2021-07-12 10:53:40|137.08|135.58|137.09|135.59|137.09|135.59|137.06|135.56|12
1626087230000|2021-07-12 10:53:50|137.1|135.6|137.14|135.64|137.14|135.64|137.1|135.6|8
1626087250000|2021-07-12 10:54:10|137.15|135.65|137.17|135.67|137.17|135.67|137.15|135.65|3
1626087260000|2021-07-12 10:54:20|137.2|135.7|137.22|135.72|137.22|135.72|137.19|135.69|7
1626087270000|2021-07-12 10:54:30|137.21|135.71|137.08|135.58|137.24|135.74|137.08|135.58|14
1626087280000|2021-07-12 10:54:40|137.07|135.57|137.07|135.57|137.09|135.59|137.07|135.57|4
1626087290000|2021-07-12 10:54:50|137.06|135.56|137.11|135.61|137.12|135.62|137.06|135.56|8
1626087300000|2021-07-12 10:55:00|137.1|135.6|137.02|135.52|137.1|135.6|137.02|135.52|11
1626087310000|2021-07-12 10:55:10|137.03|135.53|137.04|135.54|137.05|135.55|137.03|135.53|5
1626087320000|2021-07-12 10:55:20|137.03|135.53|137.09|135.59|137.11|135.61|137.03|135.53|15
1626087330000|2021-07-12 10:55:30|137.08|135.58|137.11|135.61|137.11|135.61|137.07|135.57|10
1626087340000|2021-07-12 10:55:40|137.1|135.6|137.09|135.59|137.1|135.6|137.08|135.58|12
1626087350000|2021-07-12 10:55:50|137.1|135.6|137.1|135.6|137.11|135.61|137.1|135.6|3
1626087360000|2021-07-12 10:56:00|137.11|135.61|137.17|135.67|137.19|135.69|137.1|135.6|9
1626087370000|2021-07-12 10:56:10|137.18|135.68|137.21|135.71|137.21|135.71|137.18|135.68|6
1626087380000|2021-07-12 10:56:20|137.2|135.7|137.23|135.73|137.25|135.75|137.2|135.7|12
1626087390000|2021-07-12 10:56:30|137.24|135.74|137.25|135.75|137.25|135.75|137.22|135.72|8
1626087400000|2021-07-12 10:56:40|137.24|135.74|137.26|135.76|137.26|135.76|137.24|135.74|9
1626087410000|2021-07-12 10:56:50|137.27|135.77|137.28|135.78|137.28|135.78|137.25|135.75|6
1626087420000|2021-07-12 10:57:00|137.27|135.77|137.31|135.81|137.31|135.81|137.25|135.75|14
1626087430000|2021-07-12 10:57:10|137.29|135.79|137.3|135.8|137.31|135.81|137.28|135.78|10
1626087440000|2021-07-12 10:57:20|137.31|135.81|137.32|135.82|137.32|135.82|137.3|135.8|12
1626087450000|2021-07-12 10:57:30|137.31|135.81|137.31|135.81|137.32|135.82|137.29|135.79|10
1626087460000|2021-07-12 10:57:40|137.3|135.8|137.3|135.8|137.32|135.82|137.3|135.8|7
1626087470000|2021-07-12 10:57:50|137.31|135.81|137.34|135.84|137.34|135.84|137.3|135.8|12
1626087480000|2021-07-12 10:58:00|137.35|135.85|137.32|135.82|137.35|135.85|137.31|135.81|7
1626087490000|2021-07-12 10:58:10|137.33|135.83|137.32|135.82|137.33|135.83|137.32|135.82|2
1626087500000|2021-07-12 10:58:20|137.33|135.83|137.32|135.82|137.33|135.83|137.31|135.81|7
1626087510000|2021-07-12 10:58:30|137.33|135.83|137.33|135.83|137.33|135.83|137.32|135.82|3
1626087520000|2021-07-12 10:58:40|137.34|135.84|137.33|135.83|137.34|135.84|137.32|135.82|11
1626087530000|2021-07-12 10:58:50|137.32|135.82|137.37|135.87|137.38|135.88|137.32|135.82|12
1626087540000|2021-07-12 10:59:00|137.38|135.88|137.34|135.84|137.38|135.88|137.32|135.82|13
1626087550000|2021-07-12 10:59:10|137.33|135.83|137.33|135.83|137.35|135.85|137.32|135.82|14
1626087560000|2021-07-12 10:59:20|137.34|135.84|137.4|135.9|137.4|135.9|137.33|135.83|7
1626087570000|2021-07-12 10:59:30|137.39|135.89|137.37|135.87|137.39|135.89|137.36|135.86|7
1626087580000|2021-07-12 10:59:40|137.36|135.86|137.33|135.83|137.38|135.88|137.33|135.83|9
1626087590000|2021-07-12 10:59:50|137.36|135.86|137.4|135.9|137.4|135.9|137.34|135.84|8
1626087600000|2021-07-12 11:00:00|137.39|135.89|137.3|135.8|137.39|135.89|137.3|135.8|9
1626087610000|2021-07-12 11:00:10|137.31|135.81|137.36|135.86|137.37|135.87|137.31|135.81|11
1626087620000|2021-07-12 11:00:20|137.35|135.85|137.34|135.84|137.36|135.86|137.33|135.83|6
1626087630000|2021-07-12 11:00:30|137.33|135.83|137.32|135.82|137.35|135.85|137.32|135.82|9
1626087640000|2021-07-12 11:00:40|137.31|135.81|137.22|135.72|137.31|135.81|137.22|135.72|10
1626087650000|2021-07-12 11:00:50|137.21|135.71|137.05|135.55|137.22|135.72|137.05|135.55|18
1626087660000|2021-07-12 11:01:00|137.06|135.56|137.04|135.54|137.08|135.58|137.03|135.53|19
1626087670000|2021-07-12 11:01:10|137.05|135.55|137.11|135.61|137.12|135.62|137.04|135.54|16
1626087680000|2021-07-12 11:01:20|137.1|135.6|137.17|135.67|137.17|135.67|137.1|135.6|15
1626087690000|2021-07-12 11:01:30|137.16|135.66|137.17|135.67|137.19|135.69|137.16|135.66|14
1626087700000|2021-07-12 11:01:40|137.16|135.66|137.1|135.6|137.17|135.67|137.09|135.59|13
1626087710000|2021-07-12 11:01:50|137.11|135.61|137.1|135.6|137.11|135.61|137.07|135.57|19
1626087720000|2021-07-12 11:02:00|137.11|135.61|137.11|135.61|137.12|135.62|137.11|135.61|3
1626087730000|2021-07-12 11:02:10|137.12|135.62|137.13|135.63|137.19|135.69|137.11|135.61|11
1626087740000|2021-07-12 11:02:20|137.14|135.64|137.13|135.63|137.14|135.64|137.13|135.63|2
1626087750000|2021-07-12 11:02:30|137.14|135.64|137.16|135.66|137.16|135.66|137.13|135.63|7
1626087760000|2021-07-12 11:02:40|137.17|135.67|137.21|135.71|137.25|135.75|137.17|135.67|16
1626087770000|2021-07-12 11:02:50|137.22|135.72|137.23|135.73|137.23|135.73|137.19|135.69|10
1626087780000|2021-07-12 11:03:00|137.21|135.71|137.25|135.75|137.26|135.76|137.21|135.71|19
1626087790000|2021-07-12 11:03:10|137.24|135.74|137.23|135.73|137.24|135.74|137.23|135.73|2
1626087800000|2021-07-12 11:03:20|137.24|135.74|137.24|135.74|137.25|135.75|137.23|135.73|5
1626087810000|2021-07-12 11:03:30|137.23|135.73|137.22|135.72|137.23|135.73|137.21|135.71|4
1626087820000|2021-07-12 11:03:40|137.21|135.71|137.21|135.71|137.22|135.72|137.2|135.7|6
1626087830000|2021-07-12 11:03:50|137.22|135.72|137.21|135.71|137.22|135.72|137.21|135.71|2
1626087840000|2021-07-12 11:04:00|137.2|135.7|137.19|135.69|137.2|135.7|137.17|135.67|12
1626087850000|2021-07-12 11:04:10|137.18|135.68|137.19|135.69|137.19|135.69|137.18|135.68|14
1626087860000|2021-07-12 11:04:20|137.18|135.68|137.19|135.69|137.19|135.69|137.18|135.68|8
1626087870000|2021-07-12 11:04:30|137.18|135.68|137.13|135.63|137.2|135.7|137.13|135.63|14
1626087880000|2021-07-12 11:04:40|137.12|135.62|137.13|135.63|137.13|135.63|137.12|135.62|2
1626087890000|2021-07-12 11:04:50|137.12|135.62|137.04|135.54|137.12|135.62|137.04|135.54|9
1626087900000|2021-07-12 11:05:00|137.03|135.53|137.03|135.53|137.04|135.54|137.03|135.53|3
1626087910000|2021-07-12 11:05:10|137.02|135.52|137.06|135.56|137.06|135.56|137.02|135.52|10
1626087920000|2021-07-12 11:05:20|137.05|135.55|137.08|135.58|137.08|135.58|137.05|135.55|15
1626087930000|2021-07-12 11:05:30|137.07|135.57|137.04|135.54|137.08|135.58|137.02|135.52|14
1626087940000|2021-07-12 11:05:40|137.02|135.52|137.01|135.51|137.03|135.53|136.98|135.48|17
1626087950000|2021-07-12 11:05:50|137.02|135.52|137.01|135.51|137.02|135.52|137|135.5|7
1626087960000|2021-07-12 11:06:00|137|135.5|137.03|135.53|137.03|135.53|136.97|135.47|20
1626087970000|2021-07-12 11:06:10|137.04|135.54|137.04|135.54|137.08|135.58|137.03|135.53|15
1626087980000|2021-07-12 11:06:20|137.01|135.51|137|135.5|137.01|135.51|136.97|135.47|19
1626087990000|2021-07-12 11:06:30|136.99|135.49|137|135.5|137|135.5|136.99|135.49|2
1626088000000|2021-07-12 11:06:40|136.99|135.49|137|135.5|137|135.5|136.99|135.49|2
1626088010000|2021-07-12 11:06:50|137.02|135.52|137.09|135.59|137.09|135.59|137.02|135.52|13
1626088020000|2021-07-12 11:07:00|137.08|135.58|137.06|135.56|137.1|135.6|137.06|135.56|11
1626088030000|2021-07-12 11:07:10|137.07|135.57|137.07|135.57|137.07|135.57|137.05|135.55|7
1626088040000|2021-07-12 11:07:20|137.06|135.56|137.07|135.57|137.08|135.58|137.06|135.56|10
1626088050000|2021-07-12 11:07:30|137.08|135.58|137.1|135.6|137.1|135.6|137.07|135.57|10
1626088060000|2021-07-12 11:07:40|137.09|135.59|137.15|135.65|137.15|135.65|137.09|135.59|7
1626088070000|2021-07-12 11:07:50|137.16|135.66|137.12|135.62|137.16|135.66|137.1|135.6|11
1626088080000|2021-07-12 11:08:00|137.11|135.61|137|135.5|137.13|135.63|136.97|135.47|13
1626088090000|2021-07-12 11:08:10|136.98|135.48|137|135.5|137.01|135.51|136.97|135.47|9
1626088100000|2021-07-12 11:08:20|136.98|135.48|136.97|135.47|137.03|135.53|136.96|135.46|8
1626088110000|2021-07-12 11:08:30|136.98|135.48|137|135.5|137.04|135.54|136.96|135.46|19
1626088120000|2021-07-12 11:08:40|136.99|135.49|136.94|135.44|137|135.5|136.93|135.43|8
1626088130000|2021-07-12 11:08:50|136.93|135.43|136.96|135.46|136.96|135.46|136.91|135.41|16
1626088140000|2021-07-12 11:09:00|136.95|135.45|136.93|135.43|136.95|135.45|136.9|135.4|18
1626088150000|2021-07-12 11:09:10|136.92|135.42|136.89|135.39|136.94|135.44|136.89|135.39|15
1626088160000|2021-07-12 11:09:20|136.9|135.4|136.97|135.47|136.98|135.48|136.9|135.4|12
1626088170000|2021-07-12 11:09:30|136.98|135.48|137|135.5|137|135.5|136.94|135.44|16
1626088180000|2021-07-12 11:09:40|137.01|135.51|136.99|135.49|137.04|135.54|136.99|135.49|9
1626088190000|2021-07-12 11:09:50|137|135.5|136.93|135.43|137|135.5|136.93|135.43|10
1626088200000|2021-07-12 11:10:00|136.92|135.42|136.88|135.38|136.93|135.43|136.88|135.38|13
1626088210000|2021-07-12 11:10:10|136.89|135.39|136.91|135.41|136.95|135.45|136.89|135.39|14
1626088220000|2021-07-12 11:10:20|136.92|135.42|136.94|135.44|136.96|135.46|136.92|135.42|8
1626088230000|2021-07-12 11:10:30|136.96|135.46|137.02|135.52|137.04|135.54|136.96|135.46|16
1626088240000|2021-07-12 11:10:40|137.01|135.51|136.95|135.45|137.01|135.51|136.95|135.45|11
1626088250000|2021-07-12 11:10:50|136.96|135.46|137|135.5|137|135.5|136.96|135.46|4
1626088260000|2021-07-12 11:11:00|137.02|135.52|137.02|135.52|137.02|135.52|137.01|135.51|7
1626088270000|2021-07-12 11:11:10|137.01|135.51|137.01|135.51|137.01|135.51|137.01|135.51|1
1626088280000|2021-07-12 11:11:20|137|135.5|136.96|135.46|137.01|135.51|136.95|135.45|7
1626088290000|2021-07-12 11:11:30|136.95|135.45|136.79|135.29|136.95|135.45|136.77|135.27|22
1626088300000|2021-07-12 11:11:40|136.81|135.31|136.83|135.33|136.83|135.33|136.79|135.29|21
1626088310000|2021-07-12 11:11:50|136.84|135.34|136.86|135.36|136.88|135.38|136.84|135.34|15
1626088320000|2021-07-12 11:12:00|136.85|135.35|136.88|135.38|136.88|135.38|136.84|135.34|21
1626088330000|2021-07-12 11:12:10|136.89|135.39|136.92|135.42|136.95|135.45|136.89|135.39|17
1626088340000|2021-07-12 11:12:20|136.91|135.41|136.91|135.41|136.91|135.41|136.88|135.38|16
1626088350000|2021-07-12 11:12:30|136.92|135.42|136.95|135.45|136.95|135.45|136.92|135.42|10
1626088360000|2021-07-12 11:12:40|136.94|135.44|136.91|135.41|136.95|135.45|136.9|135.4|10
1626088370000|2021-07-12 11:12:50|136.92|135.42|136.96|135.46|136.97|135.47|136.91|135.41|16
1626088380000|2021-07-12 11:13:00|136.98|135.48|136.97|135.47|136.99|135.49|136.96|135.46|16
1626088390000|2021-07-12 11:13:10|136.96|135.46|136.96|135.46|136.98|135.48|136.96|135.46|13
1626088400000|2021-07-12 11:13:20|136.97|135.47|136.97|135.47|136.99|135.49|136.94|135.44|15
1626088410000|2021-07-12 11:13:30|136.98|135.48|136.9|135.4|136.98|135.48|136.86|135.36|19
1626088420000|2021-07-12 11:13:40|136.91|135.41|136.92|135.42|136.94|135.44|136.9|135.4|18
1626088430000|2021-07-12 11:13:50|136.91|135.41|136.97|135.47|136.98|135.48|136.9|135.4|13
1626088440000|2021-07-12 11:14:00|136.96|135.46|136.96|135.46|136.97|135.47|136.95|135.45|5
1626088450000|2021-07-12 11:14:10|136.97|135.47|136.96|135.46|136.97|135.47|136.96|135.46|8
1626088460000|2021-07-12 11:14:20|136.95|135.45|136.94|135.44|136.95|135.45|136.93|135.43|8
1626088470000|2021-07-12 11:14:30|136.93|135.43|136.96|135.46|136.97|135.47|136.93|135.43|9
1626088480000|2021-07-12 11:14:40|136.97|135.47|136.94|135.44|136.97|135.47|136.91|135.41|13
1626088490000|2021-07-12 11:14:50|136.93|135.43|136.94|135.44|136.96|135.46|136.91|135.41|16
1626088500000|2021-07-12 11:15:00|136.93|135.43|136.86|135.36|136.93|135.43|136.86|135.36|10
1626088510000|2021-07-12 11:15:10|136.87|135.37|136.88|135.38|136.89|135.39|136.86|135.36|11
1626088520000|2021-07-12 11:15:20|136.89|135.39|136.94|135.44|136.94|135.44|136.89|135.39|18
1626088530000|2021-07-12 11:15:30|136.93|135.43|136.94|135.44|136.94|135.44|136.92|135.42|15
1626088540000|2021-07-12 11:15:40|136.93|135.43|136.95|135.45|136.95|135.45|136.93|135.43|13
1626088550000|2021-07-12 11:15:50|136.94|135.44|136.95|135.45|136.96|135.46|136.94|135.44|12
1626088560000|2021-07-12 11:16:00|136.96|135.46|137.05|135.55|137.06|135.56|136.95|135.45|12
1626088570000|2021-07-12 11:16:10|137.06|135.56|137.04|135.54|137.06|135.56|137|135.5|16
1626088580000|2021-07-12 11:16:20|137.03|135.53|137.02|135.52|137.05|135.55|137.02|135.52|8
1626088590000|2021-07-12 11:16:30|137.01|135.51|137.03|135.53|137.04|135.54|137.01|135.51|7
1626088600000|2021-07-12 11:16:40|137.02|135.52|137.04|135.54|137.06|135.56|137.02|135.52|19
1626088610000|2021-07-12 11:16:50|137.03|135.53|137.08|135.58|137.09|135.59|137.03|135.53|11
1626088620000|2021-07-12 11:17:00|137.09|135.59|137.09|135.59|137.09|135.59|137.08|135.58|5
1626088630000|2021-07-12 11:17:10|137.08|135.58|137.09|135.59|137.1|135.6|137.08|135.58|6
1626088640000|2021-07-12 11:17:20|137.1|135.6|137.14|135.64|137.14|135.64|137.09|135.59|13
1626088650000|2021-07-12 11:17:30|137.13|135.63|137.18|135.68|137.21|135.71|137.13|135.63|18
1626088660000|2021-07-12 11:17:40|137.19|135.69|137.23|135.73|137.24|135.74|137.18|135.68|11
1626088670000|2021-07-12 11:17:50|137.24|135.74|137.25|135.75|137.26|135.76|137.23|135.73|9
1626088680000|2021-07-12 11:18:00|137.24|135.74|137.25|135.75|137.26|135.76|137.21|135.71|10
1626088690000|2021-07-12 11:18:10|137.26|135.76|137.3|135.8|137.3|135.8|137.24|135.74|9
1626088700000|2021-07-12 11:18:20|137.28|135.78|137.23|135.73|137.3|135.8|137.22|135.72|11
1626088710000|2021-07-12 11:18:30|137.22|135.72|137.25|135.75|137.27|135.77|137.22|135.72|12
1626088720000|2021-07-12 11:18:40|137.26|135.76|137.25|135.75|137.28|135.78|137.25|135.75|7
1626088730000|2021-07-12 11:18:50|137.26|135.76|137.28|135.78|137.29|135.79|137.26|135.76|7
1626088740000|2021-07-12 11:19:00|137.27|135.77|137.28|135.78|137.28|135.78|137.25|135.75|7
1626088750000|2021-07-12 11:19:10|137.29|135.79|137.28|135.78|137.3|135.8|137.28|135.78|5
1626088760000|2021-07-12 11:19:20|137.27|135.77|137.28|135.78|137.29|135.79|137.27|135.77|4
1626088770000|2021-07-12 11:19:30|137.27|135.77|137.28|135.78|137.3|135.8|137.26|135.76|14
1626088780000|2021-07-12 11:19:40|137.29|135.79|137.33|135.83|137.33|135.83|137.28|135.78|11
1626088790000|2021-07-12 11:19:50|137.34|135.84|137.38|135.88|137.38|135.88|137.33|135.83|15
1626088800000|2021-07-12 11:20:00|137.37|135.87|137.31|135.81|137.37|135.87|137.29|135.79|13
1626088810000|2021-07-12 11:20:10|137.3|135.8|137.29|135.79|137.31|135.81|137.29|135.79|9
1626088820000|2021-07-12 11:20:20|137.3|135.8|137.27|135.77|137.3|135.8|137.27|135.77|14
1626088830000|2021-07-12 11:20:30|137.29|135.79|137.27|135.77|137.29|135.79|137.26|135.76|7
1626088840000|2021-07-12 11:20:40|137.29|135.79|137.32|135.82|137.32|135.82|137.28|135.78|10
1626088850000|2021-07-12 11:20:50|137.3|135.8|137.3|135.8|137.3|135.8|137.29|135.79|5
1626088860000|2021-07-12 11:21:00|137.29|135.79|137.26|135.76|137.3|135.8|137.26|135.76|16
1626088870000|2021-07-12 11:21:10|137.24|135.74|137.27|135.77|137.27|135.77|137.24|135.74|10
1626088880000|2021-07-12 11:21:20|137.28|135.78|137.27|135.77|137.28|135.78|137.26|135.76|10
1626088890000|2021-07-12 11:21:30|137.25|135.75|137.25|135.75|137.25|135.75|137.25|135.75|1
1626088900000|2021-07-12 11:21:40|137.26|135.76|137.21|135.71|137.26|135.76|137.21|135.71|12
1626088910000|2021-07-12 11:21:50|137.22|135.72|137.2|135.7|137.24|135.74|137.2|135.7|11
1626088920000|2021-07-12 11:22:00|137.21|135.71|137.16|135.66|137.22|135.72|137.16|135.66|7
1626088930000|2021-07-12 11:22:10|137.17|135.67|137.14|135.64|137.17|135.67|137.14|135.64|8
1626088940000|2021-07-12 11:22:20|137.12|135.62|137.1|135.6|137.12|135.62|137.09|135.59|9
1626088950000|2021-07-12 11:22:30|137.09|135.59|137.15|135.65|137.15|135.65|137.09|135.59|14
1626088960000|2021-07-12 11:22:40|137.14|135.64|137.15|135.65|137.18|135.68|137.14|135.64|15
1626088970000|2021-07-12 11:22:50|137.16|135.66|137.15|135.65|137.17|135.67|137.15|135.65|9
1626088980000|2021-07-12 11:23:00|137.14|135.64|137.17|135.67|137.17|135.67|137.14|135.64|9
1626088990000|2021-07-12 11:23:10|137.18|135.68|137.17|135.67|137.2|135.7|137.15|135.65|16
1626089000000|2021-07-12 11:23:20|137.18|135.68|137.19|135.69|137.19|135.69|137.16|135.66|8
1626089010000|2021-07-12 11:23:30|137.18|135.68|137.16|135.66|137.2|135.7|137.16|135.66|15
1626089020000|2021-07-12 11:23:40|137.17|135.67|137.19|135.69|137.2|135.7|137.16|135.66|15
1626089030000|2021-07-12 11:23:50|137.2|135.7|137.19|135.69|137.2|135.7|137.17|135.67|11
1626089040000|2021-07-12 11:24:00|137.2|135.7|137.15|135.65|137.2|135.7|137.15|135.65|12
1626089050000|2021-07-12 11:24:10|137.16|135.66|137.16|135.66|137.17|135.67|137.15|135.65|7
1626089060000|2021-07-12 11:24:20|137.15|135.65|137.2|135.7|137.21|135.71|137.15|135.65|10
1626089070000|2021-07-12 11:24:30|137.19|135.69|137.2|135.7|137.2|135.7|137.19|135.69|6
1626089080000|2021-07-12 11:24:40|137.19|135.69|137.19|135.69|137.2|135.7|137.19|135.69|7
1626089090000|2021-07-12 11:24:50|137.2|135.7|137.2|135.7|137.2|135.7|137.19|135.69|5
1626089100000|2021-07-12 11:25:00|137.19|135.69|137.17|135.67|137.2|135.7|137.17|135.67|10
1626089110000|2021-07-12 11:25:10|137.18|135.68|137.17|135.67|137.18|135.68|137.17|135.67|2
1626089120000|2021-07-12 11:25:20|137.16|135.66|137.15|135.65|137.16|135.66|137.15|135.65|2
1626089130000|2021-07-12 11:25:30|137.13|135.63|137.12|135.62|137.14|135.64|137.1|135.6|9
1626089140000|2021-07-12 11:25:40|137.13|135.63|137.14|135.64|137.14|135.64|137.13|135.63|4
1626089150000|2021-07-12 11:25:50|137.13|135.63|137.13|135.63|137.14|135.64|137.13|135.63|5
1626089180000|2021-07-12 11:26:20|137.12|135.62|137.08|135.58|137.12|135.62|137.08|135.58|10
1626089190000|2021-07-12 11:26:30|137.09|135.59|137.13|135.63|137.15|135.65|137.09|135.59|10
1626089200000|2021-07-12 11:26:40|137.14|135.64|137.13|135.63|137.14|135.64|137.12|135.62|4
1626089210000|2021-07-12 11:26:50|137.12|135.62|137.16|135.66|137.17|135.67|137.12|135.62|8
1626089220000|2021-07-12 11:27:00|137.17|135.67|137.14|135.64|137.17|135.67|137.13|135.63|12
1626089230000|2021-07-12 11:27:10|137.11|135.61|137.09|135.59|137.11|135.61|137.08|135.58|6
1626089240000|2021-07-12 11:27:20|137.1|135.6|137.09|135.59|137.1|135.6|137.09|135.59|2
1626089250000|2021-07-12 11:27:30|137.1|135.6|137.1|135.6|137.1|135.6|137.09|135.59|7
1626089260000|2021-07-12 11:27:40|137.09|135.59|137.05|135.55|137.11|135.61|137.05|135.55|11
1626089270000|2021-07-12 11:27:50|137.06|135.56|137.06|135.56|137.09|135.59|137.06|135.56|4
1626089280000|2021-07-12 11:28:00|137.05|135.55|137.05|135.55|137.05|135.55|137.05|135.55|1
1626089300000|2021-07-12 11:28:20|137.06|135.56|137.06|135.56|137.06|135.56|137.06|135.56|1
1626089320000|2021-07-12 11:28:40|137.05|135.55|137.1|135.6|137.1|135.6|137.05|135.55|6
1626089330000|2021-07-12 11:28:50|137.09|135.59|137.06|135.56|137.09|135.59|137.06|135.56|4
1626089340000|2021-07-12 11:29:00|137.05|135.55|137.05|135.55|137.06|135.56|137.05|135.55|5
1626089360000|2021-07-12 11:29:20|137.06|135.56|137.04|135.54|137.06|135.56|137.04|135.54|11
1626089370000|2021-07-12 11:29:30|137.05|135.55|137.09|135.59|137.09|135.59|137.05|135.55|8
1626089380000|2021-07-12 11:29:40|137.08|135.58|137.1|135.6|137.11|135.61|137.08|135.58|9
1626089390000|2021-07-12 11:29:50|137.09|135.59|137.09|135.59|137.09|135.59|137.09|135.59|1
1626089400000|2021-07-12 11:30:00|137.1|135.6|137|135.5|137.1|135.6|136.97|135.47|16
1626089410000|2021-07-12 11:30:10|137.02|135.52|137.03|135.53|137.08|135.58|137.02|135.52|14
1626089420000|2021-07-12 11:30:20|137.02|135.52|137|135.5|137.03|135.53|136.99|135.49|11
1626089430000|2021-07-12 11:30:30|136.99|135.49|137.04|135.54|137.05|135.55|136.99|135.49|18
1626089440000|2021-07-12 11:30:40|137.05|135.55|137.02|135.52|137.06|135.56|137.02|135.52|10
1626089450000|2021-07-12 11:30:50|137.03|135.53|137.02|135.52|137.03|135.53|137.02|135.52|2
1626089460000|2021-07-12 11:31:00|137.03|135.53|137.02|135.52|137.03|135.53|137.02|135.52|2
1626089470000|2021-07-12 11:31:10|137|135.5|137.02|135.52|137.03|135.53|137|135.5|4
1626089480000|2021-07-12 11:31:20|137.03|135.53|137.09|135.59|137.09|135.59|137.02|135.52|6
1626089490000|2021-07-12 11:31:30|137.08|135.58|137.14|135.64|137.14|135.64|137.08|135.58|6
1626089500000|2021-07-12 11:31:40|137.13|135.63|137.16|135.66|137.16|135.66|137.13|135.63|12
1626089510000|2021-07-12 11:31:50|137.15|135.65|137.2|135.7|137.21|135.71|137.15|135.65|11
1626089520000|2021-07-12 11:32:00|137.19|135.69|137.2|135.7|137.21|135.71|137.18|135.68|10
1626089530000|2021-07-12 11:32:10|137.21|135.71|137.25|135.75|137.25|135.75|137.21|135.71|9
1626089540000|2021-07-12 11:32:20|137.29|135.79|137.27|135.77|137.29|135.79|137.24|135.74|16
1626089550000|2021-07-12 11:32:30|137.26|135.76|137.25|135.75|137.26|135.76|137.25|135.75|2
1626089560000|2021-07-12 11:32:40|137.26|135.76|137.28|135.78|137.28|135.78|137.26|135.76|3
1626089570000|2021-07-12 11:32:50|137.29|135.79|137.35|135.85|137.35|135.85|137.27|135.77|15
1626089580000|2021-07-12 11:33:00|137.36|135.86|137.35|135.85|137.36|135.86|137.33|135.83|5
1626089590000|2021-07-12 11:33:10|137.36|135.86|137.34|135.84|137.36|135.86|137.34|135.84|3
1626089600000|2021-07-12 11:33:20|137.33|135.83|137.33|135.83|137.34|135.84|137.33|135.83|3
1626089610000|2021-07-12 11:33:30|137.34|135.84|137.34|135.84|137.35|135.85|137.34|135.84|5
1626089620000|2021-07-12 11:33:40|137.35|135.85|137.35|135.85|137.35|135.85|137.35|135.85|1
1626089630000|2021-07-12 11:33:50|137.34|135.84|137.38|135.88|137.38|135.88|137.34|135.84|9
1626089640000|2021-07-12 11:34:00|137.36|135.86|137.35|135.85|137.38|135.88|137.34|135.84|8
1626089650000|2021-07-12 11:34:10|137.34|135.84|137.36|135.86|137.38|135.88|137.34|135.84|11
1626089660000|2021-07-12 11:34:20|137.35|135.85|137.36|135.86|137.39|135.89|137.35|135.85|4
1626089670000|2021-07-12 11:34:30|137.35|135.85|137.38|135.88|137.4|135.9|137.35|135.85|13
1626089680000|2021-07-12 11:34:40|137.39|135.89|137.42|135.92|137.43|135.93|137.38|135.88|14
1626089690000|2021-07-12 11:34:50|137.43|135.93|137.44|135.94|137.44|135.94|137.42|135.92|8
1626089700000|2021-07-12 11:35:00|137.43|135.93|137.34|135.84|137.43|135.93|137.34|135.84|13
1626089710000|2021-07-12 11:35:10|137.33|135.83|137.33|135.83|137.33|135.83|137.33|135.83|1
1626089730000|2021-07-12 11:35:30|137.32|135.82|137.26|135.76|137.32|135.82|137.26|135.76|4
1626089740000|2021-07-12 11:35:40|137.27|135.77|137.26|135.76|137.27|135.77|137.25|135.75|7
1626089750000|2021-07-12 11:35:50|137.27|135.77|137.3|135.8|137.3|135.8|137.27|135.77|7
1626089760000|2021-07-12 11:36:00|137.28|135.78|137.33|135.83|137.33|135.83|137.28|135.78|13
1626089770000|2021-07-12 11:36:10|137.34|135.84|137.33|135.83|137.37|135.87|137.33|135.83|13
1626089780000|2021-07-12 11:36:20|137.32|135.82|137.29|135.79|137.33|135.83|137.28|135.78|10
1626089790000|2021-07-12 11:36:30|137.27|135.77|137.26|135.76|137.28|135.78|137.24|135.74|9
1626089800000|2021-07-12 11:36:40|137.27|135.77|137.26|135.76|137.27|135.77|137.26|135.76|6
1626089810000|2021-07-12 11:36:50|137.25|135.75|137.24|135.74|137.26|135.76|137.24|135.74|6
1626089820000|2021-07-12 11:37:00|137.23|135.73|137.2|135.7|137.24|135.74|137.2|135.7|6
1626089830000|2021-07-12 11:37:10|137.19|135.69|137.23|135.73|137.25|135.75|137.19|135.69|14
1626089840000|2021-07-12 11:37:20|137.22|135.72|137.22|135.72|137.23|135.73|137.22|135.72|7
1626089850000|2021-07-12 11:37:30|137.19|135.69|137.14|135.64|137.19|135.69|137.13|135.63|19
1626089860000|2021-07-12 11:37:40|137.13|135.63|137.12|135.62|137.14|135.64|137.12|135.62|4
1626089870000|2021-07-12 11:37:50|137.13|135.63|137.15|135.65|137.18|135.68|137.12|135.62|11
1626089880000|2021-07-12 11:38:00|137.14|135.64|137.16|135.66|137.16|135.66|137.13|135.63|12
1626089890000|2021-07-12 11:38:10|137.18|135.68|137.18|135.68|137.25|135.75|137.17|135.67|22
1626089900000|2021-07-12 11:38:20|137.17|135.67|137.18|135.68|137.19|135.69|137.17|135.67|14
1626089910000|2021-07-12 11:38:30|137.19|135.69|137.16|135.66|137.19|135.69|137.14|135.64|7
1626089920000|2021-07-12 11:38:40|137.14|135.64|137.14|135.64|137.16|135.66|137.14|135.64|3
1626089930000|2021-07-12 11:38:50|137.13|135.63|137.14|135.64|137.14|135.64|137.13|135.63|2
1626089940000|2021-07-12 11:39:00|137.16|135.66|137.13|135.63|137.16|135.66|137.11|135.61|13
1626089950000|2021-07-12 11:39:10|137.11|135.61|137.12|135.62|137.13|135.63|137.11|135.61|6
1626089960000|2021-07-12 11:39:20|137.14|135.64|137.13|135.63|137.15|135.65|137.13|135.63|4
1626089970000|2021-07-12 11:39:30|137.12|135.62|137.11|135.61|137.12|135.62|137.11|135.61|6
1626089980000|2021-07-12 11:39:40|137.12|135.62|137.12|135.62|137.13|135.63|137.11|135.61|6
1626089990000|2021-07-12 11:39:50|137.11|135.61|137.12|135.62|137.13|135.63|137.1|135.6|10
1626090000000|2021-07-12 11:40:00|137.15|135.65|137.13|135.63|137.15|135.65|137.11|135.61|8
1626090010000|2021-07-12 11:40:10|137.12|135.62|137.03|135.53|137.12|135.62|137.03|135.53|5
1626090020000|2021-07-12 11:40:20|137.05|135.55|137.04|135.54|137.06|135.56|137.04|135.54|10
1626090030000|2021-07-12 11:40:30|137.05|135.55|137.04|135.54|137.05|135.55|137.03|135.53|3
1626090040000|2021-07-12 11:40:40|137.03|135.53|137.04|135.54|137.04|135.54|137.03|135.53|8
1626090050000|2021-07-12 11:40:50|137.01|135.51|137.03|135.53|137.03|135.53|137|135.5|6
1626090060000|2021-07-12 11:41:00|137.02|135.52|137.01|135.51|137.02|135.52|137.01|135.51|4
1626090070000|2021-07-12 11:41:10|137.02|135.52|137|135.5|137.03|135.53|136.97|135.47|11
1626090080000|2021-07-12 11:41:20|136.99|135.49|136.98|135.48|137.03|135.53|136.97|135.47|16
1626090090000|2021-07-12 11:41:30|136.97|135.47|136.98|135.48|136.98|135.48|136.96|135.46|15
1626090100000|2021-07-12 11:41:40|136.97|135.47|136.95|135.45|136.97|135.47|136.94|135.44|11
1626090110000|2021-07-12 11:41:50|136.94|135.44|136.93|135.43|136.95|135.45|136.92|135.42|14
1626090120000|2021-07-12 11:42:00|136.92|135.42|136.96|135.46|136.98|135.48|136.92|135.42|9
1626090130000|2021-07-12 11:42:10|136.98|135.48|136.93|135.43|136.98|135.48|136.93|135.43|12
1626090140000|2021-07-12 11:42:20|136.94|135.44|136.95|135.45|136.95|135.45|136.93|135.43|10
1626090150000|2021-07-12 11:42:30|136.94|135.44|136.94|135.44|136.96|135.46|136.94|135.44|11
1626090160000|2021-07-12 11:42:40|136.95|135.45|136.95|135.45|136.97|135.47|136.92|135.42|13
1626090170000|2021-07-12 11:42:50|136.94|135.44|136.97|135.47|137.06|135.56|136.94|135.44|22
1626090180000|2021-07-12 11:43:00|136.96|135.46|136.96|135.46|136.96|135.46|136.94|135.44|14
1626090190000|2021-07-12 11:43:10|136.95|135.45|136.96|135.46|136.97|135.47|136.95|135.45|4
1626090200000|2021-07-12 11:43:20|136.97|135.47|136.96|135.46|136.97|135.47|136.96|135.46|4
1626090210000|2021-07-12 11:43:30|136.95|135.45|136.97|135.47|136.97|135.47|136.95|135.45|7
1626090220000|2021-07-12 11:43:40|136.96|135.46|136.98|135.48|136.98|135.48|136.96|135.46|5
1626090230000|2021-07-12 11:43:50|136.97|135.47|136.97|135.47|136.98|135.48|136.97|135.47|5
1626090240000|2021-07-12 11:44:00|136.98|135.48|137.01|135.51|137.01|135.51|136.96|135.46|9
1626090250000|2021-07-12 11:44:10|137.02|135.52|137.02|135.52|137.02|135.52|137|135.5|4
1626090260000|2021-07-12 11:44:20|137.01|135.51|137.02|135.52|137.02|135.52|137.01|135.51|2
1626090270000|2021-07-12 11:44:30|137.01|135.51|137.01|135.51|137.01|135.51|137|135.5|5
1626090280000|2021-07-12 11:44:40|137|135.5|137.05|135.55|137.05|135.55|137|135.5|8
1626090290000|2021-07-12 11:44:50|137.04|135.54|137.08|135.58|137.08|135.58|137.04|135.54|6
1626090300000|2021-07-12 11:45:00|137.07|135.57|136.99|135.49|137.08|135.58|136.99|135.49|11
1626090310000|2021-07-12 11:45:10|137|135.5|136.96|135.46|137|135.5|136.96|135.46|12
1626090320000|2021-07-12 11:45:20|136.97|135.47|136.96|135.46|136.97|135.47|136.96|135.46|4
1626090330000|2021-07-12 11:45:30|136.97|135.47|136.99|135.49|137.01|135.51|136.97|135.47|11
1626090340000|2021-07-12 11:45:40|137|135.5|136.97|135.47|137|135.5|136.96|135.46|15
1626090350000|2021-07-12 11:45:50|136.98|135.48|136.95|135.45|136.98|135.48|136.94|135.44|8
1626090360000|2021-07-12 11:46:00|136.94|135.44|136.94|135.44|136.98|135.48|136.94|135.44|12
1626090370000|2021-07-12 11:46:10|136.93|135.43|136.94|135.44|136.96|135.46|136.92|135.42|14
1626090380000|2021-07-12 11:46:20|136.95|135.45|136.93|135.43|136.96|135.46|136.93|135.43|5
1626090390000|2021-07-12 11:46:30|136.92|135.42|136.94|135.44|136.94|135.44|136.92|135.42|3
1626090400000|2021-07-12 11:46:40|136.95|135.45|136.95|135.45|136.95|135.45|136.94|135.44|5
1626090410000|2021-07-12 11:46:50|136.94|135.44|136.93|135.43|136.97|135.47|136.93|135.43|9
1626090420000|2021-07-12 11:47:00|136.92|135.42|136.92|135.42|136.92|135.42|136.92|135.42|1
1626090430000|2021-07-12 11:47:10|136.93|135.43|137.01|135.51|137.03|135.53|136.93|135.43|13
1626090440000|2021-07-12 11:47:20|137|135.5|137.01|135.51|137.03|135.53|137|135.5|9
1626090450000|2021-07-12 11:47:30|137|135.5|137|135.5|137.03|135.53|137|135.5|6
1626090460000|2021-07-12 11:47:40|137.01|135.51|137|135.5|137.01|135.51|137|135.5|4
1626090470000|2021-07-12 11:47:50|137.01|135.51|137.01|135.51|137.01|135.51|137.01|135.51|1
1626090480000|2021-07-12 11:48:00|137.02|135.52|137.02|135.52|137.03|135.53|137.01|135.51|9
1626090490000|2021-07-12 11:48:10|137.03|135.53|137.04|135.54|137.04|135.54|137.03|135.53|6
1626090500000|2021-07-12 11:48:20|137.03|135.53|137.09|135.59|137.1|135.6|137.03|135.53|11
1626090510000|2021-07-12 11:48:30|137.08|135.58|137.02|135.52|137.08|135.58|137.02|135.52|6
1626090520000|2021-07-12 11:48:40|137.03|135.53|137.02|135.52|137.03|135.53|137.02|135.52|2
1626090530000|2021-07-12 11:48:50|137.01|135.51|136.99|135.49|137.02|135.52|136.99|135.49|5
1626090540000|2021-07-12 11:49:00|136.98|135.48|136.93|135.43|136.99|135.49|136.93|135.43|10
1626090550000|2021-07-12 11:49:10|136.92|135.42|136.9|135.4|136.92|135.42|136.86|135.36|16
1626090560000|2021-07-12 11:49:20|136.91|135.41|136.91|135.41|136.91|135.41|136.9|135.4|5
1626090570000|2021-07-12 11:49:30|136.92|135.42|136.95|135.45|136.97|135.47|136.9|135.4|17
1626090580000|2021-07-12 11:49:40|136.96|135.46|137.01|135.51|137.01|135.51|136.95|135.45|9
1626090590000|2021-07-12 11:49:50|137.02|135.52|137.06|135.56|137.07|135.57|137.01|135.51|14
1626090600000|2021-07-12 11:50:00|137.08|135.58|137.06|135.56|137.08|135.58|137.06|135.56|5
1626090610000|2021-07-12 11:50:10|137.07|135.57|137.08|135.58|137.11|135.61|137.06|135.56|14
1626090620000|2021-07-12 11:50:20|137.07|135.57|137.21|135.71|137.23|135.73|137.06|135.56|17
1626090630000|2021-07-12 11:50:30|137.22|135.72|137.21|135.71|137.22|135.72|137.19|135.69|13
1626090640000|2021-07-12 11:50:40|137.22|135.72|137.25|135.75|137.25|135.75|137.22|135.72|9
1626090650000|2021-07-12 11:50:50|137.24|135.74|137.26|135.76|137.26|135.76|137.23|135.73|6
1626090660000|2021-07-12 11:51:00|137.25|135.75|137.2|135.7|137.25|135.75|137.15|135.65|22
1626090670000|2021-07-12 11:51:10|137.19|135.69|137.17|135.67|137.19|135.69|137.16|135.66|8
1626090680000|2021-07-12 11:51:20|137.16|135.66|137.2|135.7|137.21|135.71|137.16|135.66|14
1626090690000|2021-07-12 11:51:30|137.18|135.68|137.17|135.67|137.2|135.7|137.16|135.66|7
1626090700000|2021-07-12 11:51:40|137.19|135.69|137.12|135.62|137.19|135.69|137.1|135.6|14
1626090710000|2021-07-12 11:51:50|137.11|135.61|137.11|135.61|137.12|135.62|137.1|135.6|11
1626090720000|2021-07-12 11:52:00|137.1|135.6|137.1|135.6|137.1|135.6|137.09|135.59|5
1626090730000|2021-07-12 11:52:10|137.09|135.59|137.09|135.59|137.1|135.6|137.09|135.59|3
1626090740000|2021-07-12 11:52:20|137.08|135.58|137.07|135.57|137.08|135.58|137.07|135.57|2
1626090750000|2021-07-12 11:52:30|137.06|135.56|137.06|135.56|137.07|135.57|137.06|135.56|3
1626090760000|2021-07-12 11:52:40|137.07|135.57|137.07|135.57|137.08|135.58|137.07|135.57|5
1626090770000|2021-07-12 11:52:50|137.08|135.58|137.06|135.56|137.08|135.58|137.04|135.54|8
1626090780000|2021-07-12 11:53:00|137|135.5|136.9|135.4|137.01|135.51|136.9|135.4|11
1626090790000|2021-07-12 11:53:10|136.92|135.42|136.87|135.37|136.96|135.46|136.85|135.35|19
1626090800000|2021-07-12 11:53:20|136.86|135.36|136.87|135.37|136.89|135.39|136.84|135.34|14
1626090810000|2021-07-12 11:53:30|136.86|135.36|136.93|135.43|136.93|135.43|136.86|135.36|12
1626090820000|2021-07-12 11:53:40|136.92|135.42|136.9|135.4|136.92|135.42|136.9|135.4|12
1626090830000|2021-07-12 11:53:50|136.91|135.41|136.94|135.44|136.97|135.47|136.91|135.41|9
1626090840000|2021-07-12 11:54:00|136.93|135.43|136.91|135.41|136.93|135.43|136.89|135.39|11
1626090850000|2021-07-12 11:54:10|136.93|135.43|136.91|135.41|136.94|135.44|136.9|135.4|17
1626090860000|2021-07-12 11:54:20|136.9|135.4|136.94|135.44|136.95|135.45|136.9|135.4|17
1626090870000|2021-07-12 11:54:30|136.95|135.45|136.98|135.48|137.01|135.51|136.94|135.44|12
1626090880000|2021-07-12 11:54:40|136.97|135.47|136.96|135.46|136.98|135.48|136.94|135.44|14
1626090890000|2021-07-12 11:54:50|136.95|135.45|136.97|135.47|136.98|135.48|136.95|135.45|5
1626090900000|2021-07-12 11:55:00|136.96|135.46|136.99|135.49|136.99|135.49|136.95|135.45|7
1626090910000|2021-07-12 11:55:10|136.98|135.48|136.97|135.47|137|135.5|136.97|135.47|7
1626090920000|2021-07-12 11:55:20|136.98|135.48|137.05|135.55|137.05|135.55|136.97|135.47|11
1626090930000|2021-07-12 11:55:30|137.06|135.56|137.02|135.52|137.06|135.56|137.01|135.51|11
1626090940000|2021-07-12 11:55:40|137.01|135.51|137.05|135.55|137.05|135.55|137.01|135.51|10
1626090950000|2021-07-12 11:55:50|137.06|135.56|137.07|135.57|137.07|135.57|137.03|135.53|3
1626090960000|2021-07-12 11:56:00|137.06|135.56|137.06|135.56|137.06|135.56|137.05|135.55|7
1626090970000|2021-07-12 11:56:10|137.05|135.55|137.06|135.56|137.08|135.58|137.05|135.55|6
1626090980000|2021-07-12 11:56:20|137.07|135.57|137.07|135.57|137.07|135.57|137.07|135.57|1
1626090990000|2021-07-12 11:56:30|137.06|135.56|137.05|135.55|137.06|135.56|137.05|135.55|6
1626091000000|2021-07-12 11:56:40|137.07|135.57|137.08|135.58|137.09|135.59|137.07|135.57|8
1626091010000|2021-07-12 11:56:50|137.07|135.57|137.06|135.56|137.08|135.58|137.06|135.56|4
1626091020000|2021-07-12 11:57:00|137.03|135.53|137.01|135.51|137.03|135.53|137|135.5|11
1626091030000|2021-07-12 11:57:10|137|135.5|136.96|135.46|137.01|135.51|136.94|135.44|12
1626091040000|2021-07-12 11:57:20|136.95|135.45|136.93|135.43|136.95|135.45|136.92|135.42|11
1626091050000|2021-07-12 11:57:30|136.91|135.41|136.87|135.37|136.92|135.42|136.85|135.35|15
1626091060000|2021-07-12 11:57:40|136.88|135.38|136.86|135.36|136.89|135.39|136.85|135.35|13
1626091070000|2021-07-12 11:57:50|136.87|135.37|136.89|135.39|136.89|135.39|136.87|135.37|10
1626091080000|2021-07-12 11:58:00|136.88|135.38|136.89|135.39|136.89|135.39|136.87|135.37|15
1626091090000|2021-07-12 11:58:10|136.88|135.38|136.88|135.38|136.89|135.39|136.87|135.37|11
1626091100000|2021-07-12 11:58:20|136.87|135.37|136.95|135.45|136.96|135.46|136.87|135.37|17
1626091110000|2021-07-12 11:58:30|136.96|135.46|136.95|135.45|136.99|135.49|136.94|135.44|11
1626091120000|2021-07-12 11:58:40|136.94|135.44|136.94|135.44|136.95|135.45|136.94|135.44|3
1626091130000|2021-07-12 11:58:50|136.95|135.45|136.95|135.45|136.95|135.45|136.95|135.45|1
1626091140000|2021-07-12 11:59:00|136.96|135.46|136.9|135.4|136.96|135.46|136.9|135.4|9
1626091150000|2021-07-12 11:59:10|136.91|135.41|136.88|135.38|136.91|135.41|136.87|135.37|6
1626091160000|2021-07-12 11:59:20|136.89|135.39|136.89|135.39|136.9|135.4|136.88|135.38|11
1626091170000|2021-07-12 11:59:30|136.9|135.4|136.84|135.34|136.91|135.41|136.8|135.3|15
1626091180000|2021-07-12 11:59:40|136.83|135.33|136.85|135.35|136.88|135.38|136.83|135.33|21
1626091190000|2021-07-12 11:59:50|136.84|135.34|136.78|135.28|136.84|135.34|136.78|135.28|10
1626091200000|2021-07-12 12:00:00|136.77|135.27|136.67|135.17|136.79|135.29|136.67|135.17|26
1626091210000|2021-07-12 12:00:10|136.64|135.14|136.7|135.2|136.71|135.21|136.61|135.11|28
1626091220000|2021-07-12 12:00:20|136.69|135.19|136.71|135.21|136.72|135.22|136.69|135.19|15
1626091230000|2021-07-12 12:00:30|136.7|135.2|136.59|135.09|136.7|135.2|136.58|135.08|16
1626091240000|2021-07-12 12:00:40|136.6|135.1|136.7|135.2|136.7|135.2|136.6|135.1|15
1626091250000|2021-07-12 12:00:50|136.71|135.21|136.69|135.19|136.74|135.24|136.68|135.18|16
1626091260000|2021-07-12 12:01:00|136.7|135.2|136.71|135.21|136.74|135.24|136.7|135.2|16
1626091270000|2021-07-12 12:01:10|136.7|135.2|136.76|135.26|136.79|135.29|136.7|135.2|17
1626091280000|2021-07-12 12:01:20|136.75|135.25|136.81|135.31|136.84|135.34|136.75|135.25|23
1626091290000|2021-07-12 12:01:30|136.79|135.29|136.75|135.25|136.79|135.29|136.75|135.25|12
1626091300000|2021-07-12 12:01:40|136.76|135.26|136.77|135.27|136.78|135.28|136.76|135.26|8
1626091310000|2021-07-12 12:01:50|136.76|135.26|136.76|135.26|136.78|135.28|136.75|135.25|15
1626091320000|2021-07-12 12:02:00|136.77|135.27|136.75|135.25|136.78|135.28|136.75|135.25|8
1626091330000|2021-07-12 12:02:10|136.73|135.23|136.68|135.18|136.75|135.25|136.68|135.18|20
1626091340000|2021-07-12 12:02:20|136.63|135.13|136.6|135.1|136.64|135.14|136.59|135.09|16
1626091350000|2021-07-12 12:02:30|136.61|135.11|136.57|135.07|136.61|135.11|136.57|135.07|7
1626091360000|2021-07-12 12:02:40|136.56|135.06|136.57|135.07|136.58|135.08|136.53|135.03|22
1626091370000|2021-07-12 12:02:50|136.58|135.08|136.6|135.1|136.63|135.13|136.58|135.08|18
1626091380000|2021-07-12 12:03:00|136.59|135.09|136.6|135.1|136.6|135.1|136.55|135.05|9
1626091390000|2021-07-12 12:03:10|136.59|135.09|136.64|135.14|136.64|135.14|136.59|135.09|12
1626091400000|2021-07-12 12:03:20|136.65|135.15|136.72|135.22|136.72|135.22|136.64|135.14|18
1626091410000|2021-07-12 12:03:30|136.71|135.21|136.72|135.22|136.73|135.23|136.71|135.21|5
1626091420000|2021-07-12 12:03:40|136.71|135.21|136.71|135.21|136.73|135.23|136.71|135.21|9
1626091430000|2021-07-12 12:03:50|136.7|135.2|136.64|135.14|136.71|135.21|136.62|135.12|11
1626091440000|2021-07-12 12:04:00|136.65|135.15|136.64|135.14|136.65|135.15|136.64|135.14|10
1626091450000|2021-07-12 12:04:10|136.65|135.15|136.72|135.22|136.72|135.22|136.64|135.14|11
1626091460000|2021-07-12 12:04:20|136.7|135.2|136.73|135.23|136.73|135.23|136.7|135.2|12
1626091470000|2021-07-12 12:04:30|136.72|135.22|136.72|135.22|136.73|135.23|136.69|135.19|11
1626091480000|2021-07-12 12:04:40|136.73|135.23|136.73|135.23|136.73|135.23|136.71|135.21|14
1626091490000|2021-07-12 12:04:50|136.72|135.22|136.8|135.3|136.8|135.3|136.72|135.22|12
1626091500000|2021-07-12 12:05:00|136.82|135.32|136.94|135.44|136.94|135.44|136.81|135.31|9
1626091510000|2021-07-12 12:05:10|136.95|135.45|136.95|135.45|136.96|135.46|136.94|135.44|7
1626091520000|2021-07-12 12:05:20|136.97|135.47|137.02|135.52|137.02|135.52|136.97|135.47|5
1626091530000|2021-07-12 12:05:30|137.03|135.53|136.98|135.48|137.05|135.55|136.98|135.48|14
1626091540000|2021-07-12 12:05:40|136.99|135.49|137|135.5|137.01|135.51|136.99|135.49|10
1626091550000|2021-07-12 12:05:50|136.98|135.48|136.99|135.49|137.01|135.51|136.92|135.42|22
1626091560000|2021-07-12 12:06:00|136.98|135.48|137.03|135.53|137.04|135.54|136.98|135.48|18
1626091570000|2021-07-12 12:06:10|137.02|135.52|136.97|135.47|137.02|135.52|136.96|135.46|9
1626091580000|2021-07-12 12:06:20|136.98|135.48|136.98|135.48|136.99|135.49|136.97|135.47|9
1626091590000|2021-07-12 12:06:30|136.97|135.47|136.98|135.48|136.98|135.48|136.97|135.47|4
1626091600000|2021-07-12 12:06:40|136.99|135.49|137.06|135.56|137.07|135.57|136.98|135.48|12
1626091610000|2021-07-12 12:06:50|137.07|135.57|137.09|135.59|137.1|135.6|137.06|135.56|17
1626091620000|2021-07-12 12:07:00|137.1|135.6|137.16|135.66|137.17|135.67|137.09|135.59|20
1626091630000|2021-07-12 12:07:10|137.15|135.65|137.21|135.71|137.21|135.71|137.15|135.65|10
1626091640000|2021-07-12 12:07:20|137.2|135.7|137.15|135.65|137.21|135.71|137.15|135.65|10
1626091650000|2021-07-12 12:07:30|137.14|135.64|137.14|135.64|137.14|135.64|137.11|135.61|16
1626091660000|2021-07-12 12:07:40|137.13|135.63|137.16|135.66|137.17|135.67|137.13|135.63|7
1626091670000|2021-07-12 12:07:50|137.17|135.67|137.19|135.69|137.21|135.71|137.17|135.67|10
1626091680000|2021-07-12 12:08:00|137.2|135.7|137.19|135.69|137.21|135.71|137.19|135.69|6
1626091690000|2021-07-12 12:08:10|137.2|135.7|137.15|135.65|137.21|135.71|137.15|135.65|10
1626091700000|2021-07-12 12:08:20|137.16|135.66|137.17|135.67|137.17|135.67|137.16|135.66|4
1626091710000|2021-07-12 12:08:30|137.16|135.66|137.17|135.67|137.19|135.69|137.16|135.66|12
1626091720000|2021-07-12 12:08:40|137.18|135.68|137.19|135.69|137.19|135.69|137.17|135.67|4
1626091730000|2021-07-12 12:08:50|137.18|135.68|137.21|135.71|137.21|135.71|137.18|135.68|6
1626091740000|2021-07-12 12:09:00|137.23|135.73|137.18|135.68|137.23|135.73|137.17|135.67|13
1626091750000|2021-07-12 12:09:10|137.17|135.67|137.18|135.68|137.2|135.7|137.16|135.66|13
1626091760000|2021-07-12 12:09:20|137.2|135.7|137.18|135.68|137.2|135.7|137.18|135.68|5
1626091770000|2021-07-12 12:09:30|137.19|135.69|137.18|135.68|137.19|135.69|137.18|135.68|8
1626091780000|2021-07-12 12:09:40|137.19|135.69|137.19|135.69|137.19|135.69|137.19|135.69|1
1626091790000|2021-07-12 12:09:50|137.18|135.68|137.18|135.68|137.19|135.69|137.18|135.68|3
1626091800000|2021-07-12 12:10:00|137.17|135.67|137.05|135.55|137.17|135.67|137.05|135.55|15
1626091810000|2021-07-12 12:10:10|137.04|135.54|137.08|135.58|137.08|135.58|137.02|135.52|12
1626091820000|2021-07-12 12:10:20|137.07|135.57|137.07|135.57|137.08|135.58|137.07|135.57|7
1626091830000|2021-07-12 12:10:30|137.08|135.58|137|135.5|137.08|135.58|136.99|135.49|17
1626091840000|2021-07-12 12:10:40|136.99|135.49|136.99|135.49|137.01|135.51|136.99|135.49|13
1626091850000|2021-07-12 12:10:50|136.98|135.48|136.99|135.49|137.01|135.51|136.98|135.48|9
1626091860000|2021-07-12 12:11:00|137|135.5|137.07|135.57|137.08|135.58|137|135.5|14
1626091870000|2021-07-12 12:11:10|137.08|135.58|137.06|135.56|137.08|135.58|137.05|135.55|9
1626091880000|2021-07-12 12:11:20|137.08|135.58|137.07|135.57|137.08|135.58|137.06|135.56|6
1626091890000|2021-07-12 12:11:30|137.08|135.58|137.07|135.57|137.08|135.58|137.07|135.57|6
1626091900000|2021-07-12 12:11:40|137.08|135.58|137.08|135.58|137.08|135.58|137.08|135.58|1
1626091910000|2021-07-12 12:11:50|137.07|135.57|137.08|135.58|137.08|135.58|137.07|135.57|2
1626091920000|2021-07-12 12:12:00|137.07|135.57|136.98|135.48|137.07|135.57|136.98|135.48|8
1626091930000|2021-07-12 12:12:10|136.97|135.47|136.94|135.44|136.98|135.48|136.93|135.43|10
1626091940000|2021-07-12 12:12:20|136.93|135.43|136.97|135.47|136.99|135.49|136.92|135.42|11
1626091950000|2021-07-12 12:12:30|136.98|135.48|136.97|135.47|136.98|135.48|136.97|135.47|2
1626091970000|2021-07-12 12:12:50|136.98|135.48|136.98|135.48|137|135.5|136.97|135.47|6
1626091980000|2021-07-12 12:13:00|136.97|135.47|136.98|135.48|136.99|135.49|136.97|135.47|8
1626091990000|2021-07-12 12:13:10|136.97|135.47|137.08|135.58|137.09|135.59|136.97|135.47|15
1626092000000|2021-07-12 12:13:20|137.07|135.57|137.06|135.56|137.08|135.58|137.06|135.56|10
1626092010000|2021-07-12 12:13:30|137.07|135.57|137.06|135.56|137.07|135.57|137.06|135.56|2
1626092020000|2021-07-12 12:13:40|137.07|135.57|137.06|135.56|137.07|135.57|137.06|135.56|4
1626092030000|2021-07-12 12:13:50|137.07|135.57|137.08|135.58|137.08|135.58|137.06|135.56|5
1626092040000|2021-07-12 12:14:00|137.09|135.59|137.14|135.64|137.14|135.64|137.09|135.59|7
1626092050000|2021-07-12 12:14:10|137.15|135.65|137.13|135.63|137.16|135.66|137.13|135.63|11
1626092060000|2021-07-12 12:14:20|137.14|135.64|137.13|135.63|137.14|135.64|137.12|135.62|6
1626092070000|2021-07-12 12:14:30|137.12|135.62|137.11|135.61|137.12|135.62|137.1|135.6|4
1626092080000|2021-07-12 12:14:40|137.1|135.6|137.11|135.61|137.11|135.61|137.1|135.6|2
1626092090000|2021-07-12 12:14:50|137.1|135.6|137.1|135.6|137.1|135.6|137.1|135.6|1
1626092100000|2021-07-12 12:15:00|137.12|135.62|137.09|135.59|137.12|135.62|137.09|135.59|5
1626092110000|2021-07-12 12:15:10|137.11|135.61|137.09|135.59|137.11|135.61|137.08|135.58|7
1626092120000|2021-07-12 12:15:20|137.08|135.58|137.09|135.59|137.1|135.6|137.08|135.58|6
1626092130000|2021-07-12 12:15:30|137.08|135.58|137.06|135.56|137.09|135.59|137.06|135.56|13
1626092140000|2021-07-12 12:15:40|137.05|135.55|137.03|135.53|137.05|135.55|137.03|135.53|5
1626092150000|2021-07-12 12:15:50|137.04|135.54|137.02|135.52|137.04|135.54|137.01|135.51|10
1626092160000|2021-07-12 12:16:00|137.01|135.51|136.98|135.48|137.02|135.52|136.98|135.48|8
1626092170000|2021-07-12 12:16:10|136.99|135.49|136.97|135.47|136.99|135.49|136.97|135.47|3
1626092180000|2021-07-12 12:16:20|136.96|135.46|136.96|135.46|136.96|135.46|136.95|135.45|9
1626092190000|2021-07-12 12:16:30|136.95|135.45|136.95|135.45|136.96|135.46|136.95|135.45|5
1626092200000|2021-07-12 12:16:40|136.96|135.46|136.96|135.46|136.96|135.46|136.95|135.45|3
1626092210000|2021-07-12 12:16:50|136.93|135.43|136.89|135.39|136.95|135.45|136.88|135.38|15
1626092220000|2021-07-12 12:17:00|136.88|135.38|136.85|135.35|136.89|135.39|136.85|135.35|16
1626092230000|2021-07-12 12:17:10|136.84|135.34|136.83|135.33|136.84|135.34|136.82|135.32|10
1626092240000|2021-07-12 12:17:20|136.82|135.32|136.85|135.35|136.85|135.35|136.81|135.31|13
1626092250000|2021-07-12 12:17:30|136.84|135.34|136.86|135.36|136.86|135.36|136.84|135.34|7
1626092260000|2021-07-12 12:17:40|136.87|135.37|136.85|135.35|136.89|135.39|136.85|135.35|10
1626092270000|2021-07-12 12:17:50|136.86|135.36|136.79|135.29|136.86|135.36|136.79|135.29|14
1626092280000|2021-07-12 12:18:00|136.8|135.3|136.79|135.29|136.81|135.31|136.77|135.27|15
1626092290000|2021-07-12 12:18:10|136.78|135.28|136.78|135.28|136.79|135.29|136.78|135.28|5
1626092300000|2021-07-12 12:18:20|136.79|135.29|136.8|135.3|136.82|135.32|136.79|135.29|8
1626092310000|2021-07-12 12:18:30|136.81|135.31|136.8|135.3|136.82|135.32|136.8|135.3|10
1626092320000|2021-07-12 12:18:40|136.81|135.31|136.8|135.3|136.81|135.31|136.8|135.3|4
1626092330000|2021-07-12 12:18:50|136.79|135.29|136.78|135.28|136.8|135.3|136.78|135.28|6
1626092340000|2021-07-12 12:19:00|136.79|135.29|136.86|135.36|136.86|135.36|136.78|135.28|10
1626092350000|2021-07-12 12:19:10|136.87|135.37|136.86|135.36|136.87|135.37|136.85|135.35|10
1626092360000|2021-07-12 12:19:20|136.87|135.37|136.92|135.42|136.93|135.43|136.87|135.37|9
1626092370000|2021-07-12 12:19:30|136.93|135.43|136.93|135.43|136.93|135.43|136.93|135.43|1
1626092380000|2021-07-12 12:19:40|136.94|135.44|136.94|135.44|136.95|135.45|136.93|135.43|7
1626092390000|2021-07-12 12:19:50|136.93|135.43|136.94|135.44|136.94|135.44|136.93|135.43|4
1626092400000|2021-07-12 12:20:00|136.95|135.45|136.95|135.45|136.95|135.45|136.95|135.45|1
1626092410000|2021-07-12 12:20:10|136.96|135.46|136.96|135.46|136.97|135.47|136.95|135.45|9
1626092420000|2021-07-12 12:20:20|136.97|135.47|136.98|135.48|136.99|135.49|136.96|135.46|9
1626092430000|2021-07-12 12:20:30|136.97|135.47|137.04|135.54|137.04|135.54|136.97|135.47|9
1626092440000|2021-07-12 12:20:40|137.02|135.52|137.02|135.52|137.02|135.52|137.01|135.51|7
1626092450000|2021-07-12 12:20:50|137.03|135.53|136.97|135.47|137.03|135.53|136.95|135.45|12
1626092460000|2021-07-12 12:21:00|136.98|135.48|136.95|135.45|136.99|135.49|136.95|135.45|15
1626092470000|2021-07-12 12:21:10|136.96|135.46|136.93|135.43|136.96|135.46|136.93|135.43|5
1626092480000|2021-07-12 12:21:20|136.94|135.44|136.92|135.42|136.94|135.44|136.92|135.42|8
1626092490000|2021-07-12 12:21:30|136.93|135.43|136.96|135.46|136.96|135.46|136.92|135.42|13
1626092500000|2021-07-12 12:21:40|136.95|135.45|136.95|135.45|136.96|135.46|136.94|135.44|7
1626092510000|2021-07-12 12:21:50|136.96|135.46|136.97|135.47|136.97|135.47|136.95|135.45|4
1626092520000|2021-07-12 12:22:00|136.96|135.46|136.96|135.46|136.96|135.46|136.96|135.46|1
1626092530000|2021-07-12 12:22:10|136.97|135.47|136.96|135.46|136.97|135.47|136.96|135.46|6
1626092540000|2021-07-12 12:22:20|136.97|135.47|136.95|135.45|136.97|135.47|136.95|135.45|3
1626092560000|2021-07-12 12:22:40|136.96|135.46|136.95|135.45|136.97|135.47|136.95|135.45|5
1626092570000|2021-07-12 12:22:50|136.94|135.44|136.94|135.44|136.94|135.44|136.94|135.44|1
1626092580000|2021-07-12 12:23:00|136.93|135.43|136.85|135.35|136.93|135.43|136.85|135.35|10
1626092590000|2021-07-12 12:23:10|136.86|135.36|136.8|135.3|136.86|135.36|136.8|135.3|9
1626092600000|2021-07-12 12:23:20|136.84|135.34|136.82|135.32|136.87|135.37|136.81|135.31|9
1626092610000|2021-07-12 12:23:30|136.81|135.31|136.82|135.32|136.83|135.33|136.81|135.31|12
1626092620000|2021-07-12 12:23:40|136.83|135.33|136.81|135.31|136.83|135.33|136.8|135.3|13
1626092630000|2021-07-12 12:23:50|136.82|135.32|136.82|135.32|136.83|135.33|136.81|135.31|9
1626092640000|2021-07-12 12:24:00|136.83|135.33|136.82|135.32|136.85|135.35|136.82|135.32|9
1626092650000|2021-07-12 12:24:10|136.83|135.33|136.83|135.33|136.83|135.33|136.83|135.33|1
1626092660000|2021-07-12 12:24:20|136.84|135.34|136.79|135.29|136.84|135.34|136.79|135.29|6
1626092670000|2021-07-12 12:24:30|136.78|135.28|136.78|135.28|136.8|135.3|136.77|135.27|7
1626092680000|2021-07-12 12:24:40|136.79|135.29|136.72|135.22|136.79|135.29|136.72|135.22|12
1626092690000|2021-07-12 12:24:50|136.74|135.24|136.76|135.26|136.77|135.27|136.73|135.23|12
1626092700000|2021-07-12 12:25:00|136.75|135.25|136.76|135.26|136.77|135.27|136.75|135.25|8
1626092710000|2021-07-12 12:25:10|136.75|135.25|136.78|135.28|136.78|135.28|136.75|135.25|10
1626092720000|2021-07-12 12:25:20|136.77|135.27|136.78|135.28|136.79|135.29|136.77|135.27|4
1626092730000|2021-07-12 12:25:30|136.79|135.29|136.79|135.29|136.79|135.29|136.78|135.28|5
1626092750000|2021-07-12 12:25:50|136.78|135.28|136.79|135.29|136.79|135.29|136.78|135.28|2
1626092760000|2021-07-12 12:26:00|136.78|135.28|136.78|135.28|136.79|135.29|136.78|135.28|9
1626092770000|2021-07-12 12:26:10|136.79|135.29|136.78|135.28|136.79|135.29|136.78|135.28|2
1626092780000|2021-07-12 12:26:20|136.79|135.29|136.77|135.27|136.79|135.29|136.76|135.26|11
1626092790000|2021-07-12 12:26:30|136.76|135.26|136.67|135.17|136.77|135.27|136.65|135.15|15
1626092800000|2021-07-12 12:26:40|136.7|135.2|136.63|135.13|136.72|135.22|136.63|135.13|18
1626092810000|2021-07-12 12:26:50|136.62|135.12|136.56|135.06|136.62|135.12|136.52|135.02|19
1626092820000|2021-07-12 12:27:00|136.57|135.07|136.59|135.09|136.6|135.1|136.56|135.06|13
1626092830000|2021-07-12 12:27:10|136.58|135.08|136.59|135.09|136.6|135.1|136.58|135.08|10
1626092840000|2021-07-12 12:27:20|136.6|135.1|136.54|135.04|136.61|135.11|136.53|135.03|21
1626092850000|2021-07-12 12:27:30|136.53|135.03|136.53|135.03|136.55|135.05|136.53|135.03|7
1626092860000|2021-07-12 12:27:40|136.52|135.02|136.49|134.99|136.52|135.02|136.47|134.97|11
1626092870000|2021-07-12 12:27:50|136.48|134.98|136.49|134.99|136.49|134.99|136.48|134.98|2
1626092880000|2021-07-12 12:28:00|136.5|135|136.59|135.09|136.59|135.09|136.5|135|18
1626092890000|2021-07-12 12:28:10|136.6|135.1|136.59|135.09|136.61|135.11|136.59|135.09|12
1626092900000|2021-07-12 12:28:20|136.6|135.1|136.59|135.09|136.61|135.11|136.59|135.09|8
1626092910000|2021-07-12 12:28:30|136.6|135.1|136.6|135.1|136.6|135.1|136.59|135.09|3
1626092920000|2021-07-12 12:28:40|136.61|135.11|136.63|135.13|136.63|135.13|136.61|135.11|4
1626092930000|2021-07-12 12:28:50|136.62|135.12|136.64|135.14|136.65|135.15|136.62|135.12|9
1626092940000|2021-07-12 12:29:00|136.63|135.13|136.63|135.13|136.64|135.14|136.62|135.12|5
1626092950000|2021-07-12 12:29:10|136.64|135.14|136.64|135.14|136.64|135.14|136.63|135.13|11
1626092960000|2021-07-12 12:29:20|136.63|135.13|136.64|135.14|136.65|135.15|136.61|135.11|10
1626092970000|2021-07-12 12:29:30|136.63|135.13|136.62|135.12|136.63|135.13|136.62|135.12|4
1626092980000|2021-07-12 12:29:40|136.64|135.14|136.68|135.18|136.68|135.18|136.64|135.14|10
1626092990000|2021-07-12 12:29:50|136.67|135.17|136.69|135.19|136.69|135.19|136.67|135.17|3
1626093000000|2021-07-12 12:30:00|136.7|135.2|136.61|135.11|136.71|135.21|136.61|135.11|21
1626093010000|2021-07-12 12:30:10|136.62|135.12|136.59|135.09|136.63|135.13|136.59|135.09|7
1626093020000|2021-07-12 12:30:20|136.58|135.08|136.56|135.06|136.59|135.09|136.56|135.06|13
1626093030000|2021-07-12 12:30:30|136.57|135.07|136.5|135|136.57|135.07|136.5|135|6
1626093040000|2021-07-12 12:30:40|136.51|135.01|136.52|135.02|136.54|135.04|136.5|135|10
1626093050000|2021-07-12 12:30:50|136.51|135.01|136.55|135.05|136.56|135.06|136.5|135|18
1626093060000|2021-07-12 12:31:00|136.54|135.04|136.45|134.95|136.54|135.04|136.44|134.94|11
1626093070000|2021-07-12 12:31:10|136.46|134.96|136.48|134.98|136.49|134.99|136.45|134.95|13
1626093080000|2021-07-12 12:31:20|136.49|134.99|136.54|135.04|136.54|135.04|136.48|134.98|14
1626093090000|2021-07-12 12:31:30|136.52|135.02|136.49|134.99|136.53|135.03|136.48|134.98|19
1626093100000|2021-07-12 12:31:40|136.5|135|136.5|135|136.5|135|136.49|134.99|11
1626093110000|2021-07-12 12:31:50|136.49|134.99|136.5|135|136.51|135.01|136.49|134.99|7
1626093120000|2021-07-12 12:32:00|136.49|134.99|136.5|135|136.51|135.01|136.48|134.98|10
1626093130000|2021-07-12 12:32:10|136.49|134.99|136.49|134.99|136.5|135|136.47|134.97|9
1626093140000|2021-07-12 12:32:20|136.48|134.98|136.48|134.98|136.49|134.99|136.48|134.98|9
1626093150000|2021-07-12 12:32:30|136.49|134.99|136.43|134.93|136.49|134.99|136.43|134.93|16
1626093160000|2021-07-12 12:32:40|136.42|134.92|136.42|134.92|136.43|134.93|136.42|134.92|3
1626093170000|2021-07-12 12:32:50|136.43|134.93|136.48|134.98|136.49|134.99|136.42|134.92|11
1626093180000|2021-07-12 12:33:00|136.47|134.97|136.45|134.95|136.48|134.98|136.44|134.94|7
1626093190000|2021-07-12 12:33:10|136.44|134.94|136.44|134.94|136.45|134.95|136.44|134.94|3
1626093200000|2021-07-12 12:33:20|136.45|134.95|136.44|134.94|136.45|134.95|136.44|134.94|2
1626093210000|2021-07-12 12:33:30|136.45|134.95|136.43|134.93|136.45|134.95|136.43|134.93|5
1626093220000|2021-07-12 12:33:40|136.44|134.94|136.41|134.91|136.44|134.94|136.4|134.9|6
1626093230000|2021-07-12 12:33:50|136.4|134.9|136.44|134.94|136.45|134.95|136.4|134.9|10
1626093240000|2021-07-12 12:34:00|136.46|134.96|136.48|134.98|136.48|134.98|136.45|134.95|9
1626093250000|2021-07-12 12:34:10|136.49|134.99|136.46|134.96|136.5|135|136.46|134.96|8
1626093260000|2021-07-12 12:34:20|136.47|134.97|136.51|135.01|136.52|135.02|136.47|134.97|7
1626093280000|2021-07-12 12:34:40|136.52|135.02|136.56|135.06|136.56|135.06|136.52|135.02|7
1626093290000|2021-07-12 12:34:50|136.55|135.05|136.53|135.03|136.55|135.05|136.52|135.02|11
1626093300000|2021-07-12 12:35:00|136.54|135.04|136.62|135.12|136.63|135.13|136.53|135.03|14
1626093310000|2021-07-12 12:35:10|136.63|135.13|136.68|135.18|136.69|135.19|136.63|135.13|12
1626093320000|2021-07-12 12:35:20|136.67|135.17|136.64|135.14|136.68|135.18|136.63|135.13|15
1626093330000|2021-07-12 12:35:30|136.65|135.15|136.68|135.18|136.68|135.18|136.64|135.14|8
1626093340000|2021-07-12 12:35:40|136.69|135.19|136.72|135.22|136.73|135.23|136.69|135.19|8
1626093350000|2021-07-12 12:35:50|136.73|135.23|136.73|135.23|136.73|135.23|136.71|135.21|5
1626093360000|2021-07-12 12:36:00|136.72|135.22|136.72|135.22|136.73|135.23|136.71|135.21|16
1626093370000|2021-07-12 12:36:10|136.73|135.23|136.73|135.23|136.74|135.24|136.73|135.23|5
1626093380000|2021-07-12 12:36:20|136.74|135.24|136.73|135.23|136.74|135.24|136.73|135.23|6
1626093390000|2021-07-12 12:36:30|136.72|135.22|136.72|135.22|136.72|135.22|136.71|135.21|5
1626093400000|2021-07-12 12:36:40|136.7|135.2|136.72|135.22|136.72|135.22|136.7|135.2|3
1626093410000|2021-07-12 12:36:50|136.74|135.24|136.73|135.23|136.74|135.24|136.72|135.22|4
1626093420000|2021-07-12 12:37:00|136.75|135.25|136.77|135.27|136.78|135.28|136.75|135.25|5
1626093430000|2021-07-12 12:37:10|136.76|135.26|136.74|135.24|136.77|135.27|136.74|135.24|5
1626093440000|2021-07-12 12:37:20|136.75|135.25|136.75|135.25|136.75|135.25|136.74|135.24|3
1626093450000|2021-07-12 12:37:30|136.74|135.24|136.74|135.24|136.75|135.25|136.74|135.24|3
1626093460000|2021-07-12 12:37:40|136.73|135.23|136.73|135.23|136.73|135.23|136.72|135.22|3
1626093470000|2021-07-12 12:37:50|136.71|135.21|136.56|135.06|136.72|135.22|136.56|135.06|23
1626093480000|2021-07-12 12:38:00|136.54|135.04|136.51|135.01|136.57|135.07|136.49|134.99|12
1626093490000|2021-07-12 12:38:10|136.52|135.02|136.61|135.11|136.62|135.12|136.52|135.02|14
1626093500000|2021-07-12 12:38:20|136.6|135.1|136.62|135.12|136.62|135.12|136.59|135.09|5
1626093510000|2021-07-12 12:38:30|136.61|135.11|136.63|135.13|136.64|135.14|136.6|135.1|8
1626093520000|2021-07-12 12:38:40|136.64|135.14|136.65|135.15|136.68|135.18|136.64|135.14|11
1626093530000|2021-07-12 12:38:50|136.64|135.14|136.63|135.13|136.65|135.15|136.62|135.12|8
1626093540000|2021-07-12 12:39:00|136.64|135.14|136.66|135.16|136.66|135.16|136.64|135.14|7
1626093550000|2021-07-12 12:39:10|136.67|135.17|136.67|135.17|136.68|135.18|136.66|135.16|9
1626093560000|2021-07-12 12:39:20|136.68|135.18|136.67|135.17|136.69|135.19|136.67|135.17|6
1626093570000|2021-07-12 12:39:30|136.66|135.16|136.66|135.16|136.67|135.17|136.65|135.15|7
1626093580000|2021-07-12 12:39:40|136.65|135.15|136.66|135.16|136.66|135.16|136.65|135.15|10
1626093590000|2021-07-12 12:39:50|136.63|135.13|136.58|135.08|136.63|135.13|136.58|135.08|9
1626093600000|2021-07-12 12:40:00|136.59|135.09|136.63|135.13|136.63|135.13|136.59|135.09|6
1626093610000|2021-07-12 12:40:10|136.64|135.14|136.65|135.15|136.66|135.16|136.64|135.14|10
1626093620000|2021-07-12 12:40:20|136.64|135.14|136.64|135.14|136.64|135.14|136.63|135.13|9
1626093630000|2021-07-12 12:40:30|136.63|135.13|136.67|135.17|136.67|135.17|136.63|135.13|7
1626093640000|2021-07-12 12:40:40|136.68|135.18|136.66|135.16|136.68|135.18|136.65|135.15|15
1626093650000|2021-07-12 12:40:50|136.67|135.17|136.69|135.19|136.69|135.19|136.67|135.17|3
1626093660000|2021-07-12 12:41:00|136.7|135.2|136.7|135.2|136.7|135.2|136.69|135.19|7
1626093680000|2021-07-12 12:41:20|136.71|135.21|136.74|135.24|136.76|135.26|136.71|135.21|17
1626093690000|2021-07-12 12:41:30|136.75|135.25|136.74|135.24|136.75|135.25|136.72|135.22|10
1626093700000|2021-07-12 12:41:40|136.75|135.25|136.74|135.24|136.75|135.25|136.73|135.23|4
1626093710000|2021-07-12 12:41:50|136.75|135.25|136.75|135.25|136.75|135.25|136.74|135.24|3
1626093720000|2021-07-12 12:42:00|136.74|135.24|136.73|135.23|136.75|135.25|136.71|135.21|8
1626093730000|2021-07-12 12:42:10|136.72|135.22|136.73|135.23|136.73|135.23|136.72|135.22|4
1626093740000|2021-07-12 12:42:20|136.72|135.22|136.72|135.22|136.73|135.23|136.72|135.22|9
1626093750000|2021-07-12 12:42:30|136.73|135.23|136.68|135.18|136.73|135.23|136.68|135.18|12
1626093760000|2021-07-12 12:42:40|136.69|135.19|136.68|135.18|136.69|135.19|136.68|135.18|4
1626093770000|2021-07-12 12:42:50|136.69|135.19|136.66|135.16|136.69|135.19|136.66|135.16|6
1626093780000|2021-07-12 12:43:00|136.65|135.15|136.66|135.16|136.66|135.16|136.63|135.13|11
1626093790000|2021-07-12 12:43:10|136.67|135.17|136.65|135.15|136.67|135.17|136.63|135.13|14
1626093800000|2021-07-12 12:43:20|136.63|135.13|136.65|135.15|136.66|135.16|136.63|135.13|11
1626093810000|2021-07-12 12:43:30|136.64|135.14|136.66|135.16|136.66|135.16|136.63|135.13|9
1626093820000|2021-07-12 12:43:40|136.65|135.15|136.67|135.17|136.69|135.19|136.65|135.15|10
1626093830000|2021-07-12 12:43:50|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|4
1626093840000|2021-07-12 12:44:00|136.68|135.18|136.65|135.15|136.69|135.19|136.63|135.13|10
1626093850000|2021-07-12 12:44:10|136.66|135.16|136.69|135.19|136.69|135.19|136.66|135.16|8
1626093860000|2021-07-12 12:44:20|136.7|135.2|136.7|135.2|136.7|135.2|136.7|135.2|1
1626093870000|2021-07-12 12:44:30|136.71|135.21|136.71|135.21|136.71|135.21|136.71|135.21|1
1626093880000|2021-07-12 12:44:40|136.7|135.2|136.71|135.21|136.72|135.22|136.7|135.2|8
1626093890000|2021-07-12 12:44:50|136.7|135.2|136.73|135.23|136.73|135.23|136.7|135.2|8
1626093900000|2021-07-12 12:45:00|136.72|135.22|136.69|135.19|136.72|135.22|136.68|135.18|11
1626093910000|2021-07-12 12:45:10|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|6
1626093920000|2021-07-12 12:45:20|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|2
1626093930000|2021-07-12 12:45:30|136.68|135.18|136.69|135.19|136.69|135.19|136.68|135.18|8
1626093940000|2021-07-12 12:45:40|136.68|135.18|136.69|135.19|136.7|135.2|136.68|135.18|4
1626093950000|2021-07-12 12:45:50|136.68|135.18|136.69|135.19|136.69|135.19|136.67|135.17|10
1626093960000|2021-07-12 12:46:00|136.67|135.17|136.62|135.12|136.67|135.17|136.57|135.07|11
1626093970000|2021-07-12 12:46:10|136.61|135.11|136.58|135.08|136.61|135.11|136.57|135.07|17
1626093980000|2021-07-12 12:46:20|136.59|135.09|136.56|135.06|136.59|135.09|136.55|135.05|11
1626093990000|2021-07-12 12:46:30|136.57|135.07|136.6|135.1|136.6|135.1|136.57|135.07|13
1626094000000|2021-07-12 12:46:40|136.59|135.09|136.63|135.13|136.64|135.14|136.59|135.09|8
1626094010000|2021-07-12 12:46:50|136.65|135.15|136.64|135.14|136.65|135.15|136.63|135.13|6
1626094020000|2021-07-12 12:47:00|136.66|135.16|136.69|135.19|136.7|135.2|136.66|135.16|12
1626094030000|2021-07-12 12:47:10|136.7|135.2|136.69|135.19|136.71|135.21|136.67|135.17|13
1626094040000|2021-07-12 12:47:20|136.7|135.2|136.81|135.31|136.81|135.31|136.69|135.19|10
1626094050000|2021-07-12 12:47:30|136.83|135.33|136.85|135.35|136.89|135.39|136.83|135.33|12
1626094060000|2021-07-12 12:47:40|136.84|135.34|136.88|135.38|136.89|135.39|136.84|135.34|9
1626094070000|2021-07-12 12:47:50|136.87|135.37|136.89|135.39|136.89|135.39|136.85|135.35|10
1626094080000|2021-07-12 12:48:00|136.88|135.38|136.92|135.42|136.93|135.43|136.84|135.34|22
1626094090000|2021-07-12 12:48:10|136.91|135.41|137.07|135.57|137.07|135.57|136.91|135.41|15
1626094100000|2021-07-12 12:48:20|137.08|135.58|137.1|135.6|137.1|135.6|137.05|135.55|9
1626094110000|2021-07-12 12:48:30|137.08|135.58|137.06|135.56|137.08|135.58|137.06|135.56|2
1626094120000|2021-07-12 12:48:40|137.05|135.55|137.12|135.62|137.16|135.66|137.05|135.55|8
1626094130000|2021-07-12 12:48:50|137.11|135.61|137.16|135.66|137.18|135.68|137.11|135.61|17
1626094140000|2021-07-12 12:49:00|137.17|135.67|137.19|135.69|137.24|135.74|137.17|135.67|17
1626094150000|2021-07-12 12:49:10|137.18|135.68|137.19|135.69|137.19|135.69|137.17|135.67|6
1626094160000|2021-07-12 12:49:20|137.22|135.72|137.22|135.72|137.22|135.72|137.21|135.71|5
1626094170000|2021-07-12 12:49:30|137.21|135.71|137.24|135.74|137.24|135.74|137.19|135.69|12
1626094180000|2021-07-12 12:49:40|137.25|135.75|137.27|135.77|137.27|135.77|137.25|135.75|5
1626094190000|2021-07-12 12:49:50|137.26|135.76|137.26|135.76|137.27|135.77|137.25|135.75|9
1626094200000|2021-07-12 12:50:00|137.25|135.75|137.21|135.71|137.25|135.75|137.21|135.71|9
1626094210000|2021-07-12 12:50:10|137.24|135.74|137.21|135.71|137.25|135.75|137.21|135.71|8
1626094220000|2021-07-12 12:50:20|137.22|135.72|137.22|135.72|137.25|135.75|137.22|135.72|13
1626094230000|2021-07-12 12:50:30|137.23|135.73|137.15|135.65|137.25|135.75|137.15|135.65|16
1626094240000|2021-07-12 12:50:40|137.11|135.61|137.07|135.57|137.13|135.63|137.07|135.57|15
1626094250000|2021-07-12 12:50:50|137.1|135.6|137.18|135.68|137.19|135.69|137.08|135.58|18
1626094260000|2021-07-12 12:51:00|137.19|135.69|137.16|135.66|137.21|135.71|137.14|135.64|15
1626094270000|2021-07-12 12:51:10|137.17|135.67|137.19|135.69|137.2|135.7|137.16|135.66|12
1626094280000|2021-07-12 12:51:20|137.18|135.68|137.17|135.67|137.19|135.69|137.16|135.66|9
1626094290000|2021-07-12 12:51:30|137.2|135.7|137.21|135.71|137.21|135.71|137.18|135.68|11
1626094300000|2021-07-12 12:51:40|137.22|135.72|137.23|135.73|137.23|135.73|137.22|135.72|4
1626094310000|2021-07-12 12:51:50|137.22|135.72|137.22|135.72|137.23|135.73|137.22|135.72|3
1626094320000|2021-07-12 12:52:00|137.23|135.73|137.28|135.78|137.28|135.78|137.22|135.72|12
1626094330000|2021-07-12 12:52:10|137.27|135.77|137.29|135.79|137.29|135.79|137.27|135.77|5
1626094340000|2021-07-12 12:52:20|137.28|135.78|137.31|135.81|137.31|135.81|137.28|135.78|9
1626094350000|2021-07-12 12:52:30|137.3|135.8|137.31|135.81|137.32|135.82|137.3|135.8|6
1626094360000|2021-07-12 12:52:40|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|8
1626094370000|2021-07-12 12:52:50|137.33|135.83|137.31|135.81|137.33|135.83|137.29|135.79|16
1626094380000|2021-07-12 12:53:00|137.32|135.82|137.37|135.87|137.37|135.87|137.32|135.82|12
1626094390000|2021-07-12 12:53:10|137.38|135.88|137.42|135.92|137.43|135.93|137.38|135.88|11
1626094400000|2021-07-12 12:53:20|137.41|135.91|137.45|135.95|137.45|135.95|137.34|135.84|19
1626094410000|2021-07-12 12:53:30|137.46|135.96|137.45|135.95|137.46|135.96|137.38|135.88|16
1626094420000|2021-07-12 12:53:40|137.44|135.94|137.45|135.95|137.46|135.96|137.42|135.92|15
1626094430000|2021-07-12 12:53:50|137.46|135.96|137.37|135.87|137.46|135.96|137.36|135.86|17
1626094440000|2021-07-12 12:54:00|137.38|135.88|137.38|135.88|137.38|135.88|137.36|135.86|10
1626094450000|2021-07-12 12:54:10|137.36|135.86|137.38|135.88|137.39|135.89|137.36|135.86|13
1626094460000|2021-07-12 12:54:20|137.37|135.87|137.37|135.87|137.42|135.92|137.37|135.87|9
1626094470000|2021-07-12 12:54:30|137.36|135.86|137.4|135.9|137.42|135.92|137.36|135.86|7
1626094480000|2021-07-12 12:54:40|137.42|135.92|137.41|135.91|137.42|135.92|137.39|135.89|12
1626094490000|2021-07-12 12:54:50|137.4|135.9|137.45|135.95|137.45|135.95|137.4|135.9|12
1626094500000|2021-07-12 12:55:00|137.44|135.94|137.39|135.89|137.45|135.95|137.37|135.87|15
1626094510000|2021-07-12 12:55:10|137.38|135.88|137.37|135.87|137.38|135.88|137.36|135.86|10
1626094520000|2021-07-12 12:55:20|137.38|135.88|137.38|135.88|137.45|135.95|137.37|135.87|14
1626094530000|2021-07-12 12:55:30|137.37|135.87|137.38|135.88|137.4|135.9|137.37|135.87|13
1626094540000|2021-07-12 12:55:40|137.39|135.89|137.4|135.9|137.41|135.91|137.39|135.89|7
1626094550000|2021-07-12 12:55:50|137.41|135.91|137.41|135.91|137.41|135.91|137.4|135.9|5
1626094560000|2021-07-12 12:56:00|137.4|135.9|137.39|135.89|137.4|135.9|137.38|135.88|4
1626094570000|2021-07-12 12:56:10|137.4|135.9|137.4|135.9|137.41|135.91|137.39|135.89|5
1626094580000|2021-07-12 12:56:20|137.41|135.91|137.38|135.88|137.41|135.91|137.38|135.88|6
1626094590000|2021-07-12 12:56:30|137.37|135.87|137.37|135.87|137.38|135.88|137.37|135.87|5
1626094600000|2021-07-12 12:56:40|137.38|135.88|137.39|135.89|137.4|135.9|137.38|135.88|4
1626094610000|2021-07-12 12:56:50|137.38|135.88|137.34|135.84|137.38|135.88|137.34|135.84|5
1626094620000|2021-07-12 12:57:00|137.33|135.83|137.33|135.83|137.33|135.83|137.33|135.83|1
1626094630000|2021-07-12 12:57:10|137.35|135.85|137.38|135.88|137.39|135.89|137.34|135.84|9
1626094640000|2021-07-12 12:57:20|137.37|135.87|137.32|135.82|137.37|135.87|137.32|135.82|7
1626094650000|2021-07-12 12:57:30|137.31|135.81|137.3|135.8|137.31|135.81|137.3|135.8|2
1626094660000|2021-07-12 12:57:40|137.31|135.81|137.34|135.84|137.35|135.85|137.31|135.81|4
1626094670000|2021-07-12 12:57:50|137.32|135.82|137.34|135.84|137.34|135.84|137.32|135.82|8
1626094680000|2021-07-12 12:58:00|137.32|135.82|137.33|135.83|137.33|135.83|137.32|135.82|2
1626094690000|2021-07-12 12:58:10|137.32|135.82|137.28|135.78|137.32|135.82|137.28|135.78|13
1626094700000|2021-07-12 12:58:20|137.29|135.79|137.28|135.78|137.29|135.79|137.28|135.78|6
1626094710000|2021-07-12 12:58:30|137.27|135.77|137.27|135.77|137.27|135.77|137.26|135.76|5
1626094720000|2021-07-12 12:58:40|137.28|135.78|137.26|135.76|137.28|135.78|137.25|135.75|9
1626094730000|2021-07-12 12:58:50|137.25|135.75|137.23|135.73|137.25|135.75|137.23|135.73|6
1626094740000|2021-07-12 12:59:00|137.22|135.72|137.22|135.72|137.23|135.73|137.22|135.72|5
1626094760000|2021-07-12 12:59:20|137.23|135.73|137.23|135.73|137.24|135.74|137.21|135.71|11
1626094780000|2021-07-12 12:59:40|137.24|135.74|137.24|135.74|137.25|135.75|137.23|135.73|11
1626094790000|2021-07-12 12:59:50|137.25|135.75|137.28|135.78|137.29|135.79|137.24|135.74|11
1626094800000|2021-07-12 13:00:00|137.29|135.79|137.15|135.65|137.29|135.79|137.15|135.65|12
1626094810000|2021-07-12 13:00:10|137.16|135.66|137.1|135.6|137.16|135.66|137.09|135.59|12
1626094820000|2021-07-12 13:00:20|137.11|135.61|137.06|135.56|137.11|135.61|137.06|135.56|10
1626094830000|2021-07-12 13:00:30|137.05|135.55|137.05|135.55|137.06|135.56|137.05|135.55|5
1626094840000|2021-07-12 13:00:40|137.06|135.56|137.09|135.59|137.09|135.59|137.05|135.55|7
1626094850000|2021-07-12 13:00:50|137.08|135.58|137.08|135.58|137.08|135.58|137.07|135.57|5
1626094860000|2021-07-12 13:01:00|137.06|135.56|137.05|135.55|137.06|135.56|137.05|135.55|4
1626094870000|2021-07-12 13:01:10|137.04|135.54|137.04|135.54|137.05|135.55|137.03|135.53|11
1626094880000|2021-07-12 13:01:20|137.05|135.55|137.03|135.53|137.05|135.55|137.03|135.53|3
1626094890000|2021-07-12 13:01:30|137.01|135.51|136.99|135.49|137.02|135.52|136.99|135.49|8
1626094900000|2021-07-12 13:01:40|137|135.5|137.01|135.51|137.01|135.51|137|135.5|6
1626094910000|2021-07-12 13:01:50|137|135.5|137.03|135.53|137.03|135.53|136.98|135.48|10
1626094920000|2021-07-12 13:02:00|137.02|135.52|136.89|135.39|137.03|135.53|136.88|135.38|24
1626094930000|2021-07-12 13:02:10|136.9|135.4|136.91|135.41|136.92|135.42|136.9|135.4|10
1626094940000|2021-07-12 13:02:20|136.9|135.4|136.9|135.4|136.91|135.41|136.88|135.38|11
1626094950000|2021-07-12 13:02:30|136.91|135.41|136.94|135.44|136.95|135.45|136.91|135.41|9
1626094960000|2021-07-12 13:02:40|136.93|135.43|136.93|135.43|136.94|135.44|136.92|135.42|7
1626094970000|2021-07-12 13:02:50|136.94|135.44|136.94|135.44|136.94|135.44|136.93|135.43|7
1626094980000|2021-07-12 13:03:00|136.93|135.43|136.94|135.44|136.94|135.44|136.92|135.42|6
1626094990000|2021-07-12 13:03:10|136.93|135.43|136.94|135.44|136.94|135.44|136.93|135.43|2
1626095000000|2021-07-12 13:03:20|136.92|135.42|136.94|135.44|136.94|135.44|136.92|135.42|3
1626095010000|2021-07-12 13:03:30|136.95|135.45|136.98|135.48|136.99|135.49|136.95|135.45|5
1626095020000|2021-07-12 13:03:40|136.99|135.49|137.09|135.59|137.09|135.59|136.99|135.49|11
1626095030000|2021-07-12 13:03:50|137.1|135.6|137.07|135.57|137.1|135.6|137.07|135.57|9
1626095040000|2021-07-12 13:04:00|137.06|135.56|137.11|135.61|137.12|135.62|137.06|135.56|11
1626095050000|2021-07-12 13:04:10|137.12|135.62|137.2|135.7|137.2|135.7|137.11|135.61|12
1626095060000|2021-07-12 13:04:20|137.18|135.68|137.26|135.76|137.26|135.76|137.18|135.68|11
1626095070000|2021-07-12 13:04:30|137.25|135.75|137.27|135.77|137.28|135.78|137.25|135.75|5
1626095080000|2021-07-12 13:04:40|137.29|135.79|137.29|135.79|137.29|135.79|137.29|135.79|1
1626095090000|2021-07-12 13:04:50|137.3|135.8|137.25|135.75|137.3|135.8|137.23|135.73|10
1626095100000|2021-07-12 13:05:00|137.24|135.74|137.22|135.72|137.24|135.74|137.21|135.71|9
1626095110000|2021-07-12 13:05:10|137.21|135.71|137.23|135.73|137.23|135.73|137.19|135.69|12
1626095120000|2021-07-12 13:05:20|137.22|135.72|137.2|135.7|137.22|135.72|137.2|135.7|7
1626095130000|2021-07-12 13:05:30|137.21|135.71|137.25|135.75|137.25|135.75|137.2|135.7|3
1626095150000|2021-07-12 13:05:50|137.24|135.74|137.26|135.76|137.26|135.76|137.23|135.73|6
1626095160000|2021-07-12 13:06:00|137.27|135.77|137.26|135.76|137.27|135.77|137.25|135.75|4
1626095180000|2021-07-12 13:06:20|137.28|135.78|137.3|135.8|137.3|135.8|137.27|135.77|10
1626095200000|2021-07-12 13:06:40|137.31|135.81|137.31|135.81|137.32|135.82|137.31|135.81|5
1626095210000|2021-07-12 13:06:50|137.3|135.8|137.23|135.73|137.3|135.8|137.23|135.73|8
1626095220000|2021-07-12 13:07:00|137.24|135.74|137.24|135.74|137.24|135.74|137.2|135.7|11
1626095230000|2021-07-12 13:07:10|137.23|135.73|137.24|135.74|137.25|135.75|137.23|135.73|4
1626095240000|2021-07-12 13:07:20|137.25|135.75|137.24|135.74|137.25|135.75|137.24|135.74|2
1626095250000|2021-07-12 13:07:30|137.23|135.73|137.21|135.71|137.24|135.74|137.21|135.71|7
1626095260000|2021-07-12 13:07:40|137.22|135.72|137.2|135.7|137.22|135.72|137.2|135.7|7
1626095270000|2021-07-12 13:07:50|137.19|135.69|137.19|135.69|137.2|135.7|137.19|135.69|3
1626095280000|2021-07-12 13:08:00|137.2|135.7|137.13|135.63|137.2|135.7|137.12|135.62|10
1626095290000|2021-07-12 13:08:10|137.12|135.62|137.12|135.62|137.14|135.64|137.12|135.62|10
1626095300000|2021-07-12 13:08:20|137.11|135.61|137.11|135.61|137.13|135.63|137.11|135.61|7
1626095310000|2021-07-12 13:08:30|137.1|135.6|137.09|135.59|137.12|135.62|137.09|135.59|8
1626095320000|2021-07-12 13:08:40|137.1|135.6|137.04|135.54|137.1|135.6|137.03|135.53|15
1626095330000|2021-07-12 13:08:50|137.03|135.53|137.09|135.59|137.09|135.59|137.03|135.53|6
1626095340000|2021-07-12 13:09:00|137.1|135.6|137.04|135.54|137.1|135.6|137.03|135.53|9
1626095350000|2021-07-12 13:09:10|137.03|135.53|137.03|135.53|137.03|135.53|137.02|135.52|3
1626095360000|2021-07-12 13:09:20|137.04|135.54|136.99|135.49|137.05|135.55|136.99|135.49|14
1626095370000|2021-07-12 13:09:30|137|135.5|136.99|135.49|137|135.5|136.99|135.49|2
1626095380000|2021-07-12 13:09:40|137|135.5|137|135.5|137|135.5|136.99|135.49|5
1626095390000|2021-07-12 13:09:50|136.99|135.49|136.94|135.44|137|135.5|136.91|135.41|15
1626095400000|2021-07-12 13:10:00|136.93|135.43|136.91|135.41|136.94|135.44|136.91|135.41|9
1626095410000|2021-07-12 13:10:10|136.88|135.38|136.88|135.38|136.9|135.4|136.88|135.38|8
1626095420000|2021-07-12 13:10:20|136.89|135.39|136.88|135.38|136.92|135.42|136.88|135.38|11
1626095430000|2021-07-12 13:10:30|136.9|135.4|136.89|135.39|136.91|135.41|136.88|135.38|12
1626095440000|2021-07-12 13:10:40|136.9|135.4|136.89|135.39|136.9|135.4|136.88|135.38|9
1626095450000|2021-07-12 13:10:50|136.88|135.38|136.9|135.4|136.9|135.4|136.88|135.38|5
1626095460000|2021-07-12 13:11:00|136.91|135.41|136.83|135.33|136.91|135.41|136.82|135.32|8
1626095470000|2021-07-12 13:11:10|136.82|135.32|136.81|135.31|136.84|135.34|136.81|135.31|18
1626095480000|2021-07-12 13:11:20|136.82|135.32|136.82|135.32|136.82|135.32|136.8|135.3|7
1626095490000|2021-07-12 13:11:30|136.83|135.33|136.85|135.35|136.87|135.37|136.8|135.3|16
1626095500000|2021-07-12 13:11:40|136.86|135.36|136.85|135.35|136.87|135.37|136.85|135.35|12
1626095510000|2021-07-12 13:11:50|136.86|135.36|136.85|135.35|136.86|135.36|136.84|135.34|6
1626095520000|2021-07-12 13:12:00|136.86|135.36|136.86|135.36|136.86|135.36|136.85|135.35|3
1626095530000|2021-07-12 13:12:10|136.85|135.35|136.88|135.38|136.88|135.38|136.84|135.34|11
1626095540000|2021-07-12 13:12:20|136.9|135.4|136.94|135.44|136.94|135.44|136.9|135.4|12
1626095550000|2021-07-12 13:12:30|136.93|135.43|136.91|135.41|136.93|135.43|136.91|135.41|7
1626095560000|2021-07-12 13:12:40|136.9|135.4|136.85|135.35|136.9|135.4|136.84|135.34|11
1626095570000|2021-07-12 13:12:50|136.84|135.34|136.85|135.35|136.85|135.35|136.84|135.34|6
1626095580000|2021-07-12 13:13:00|136.86|135.36|136.86|135.36|136.87|135.37|136.85|135.35|5
1626095590000|2021-07-12 13:13:10|136.87|135.37|136.91|135.41|136.93|135.43|136.87|135.37|11
1626095600000|2021-07-12 13:13:20|136.9|135.4|136.91|135.41|136.92|135.42|136.9|135.4|6
1626095610000|2021-07-12 13:13:30|136.92|135.42|136.85|135.35|136.92|135.42|136.84|135.34|12
1626095620000|2021-07-12 13:13:40|136.84|135.34|136.81|135.31|136.85|135.35|136.78|135.28|15
1626095630000|2021-07-12 13:13:50|136.82|135.32|136.81|135.31|136.82|135.32|136.79|135.29|8
1626095640000|2021-07-12 13:14:00|136.82|135.32|136.81|135.31|136.82|135.32|136.8|135.3|7
1626095650000|2021-07-12 13:14:10|136.8|135.3|136.84|135.34|136.84|135.34|136.8|135.3|4
1626095660000|2021-07-12 13:14:20|136.86|135.36|136.85|135.35|136.86|135.36|136.85|135.35|2
1626095670000|2021-07-12 13:14:30|136.86|135.36|136.88|135.38|136.88|135.38|136.86|135.36|11
1626095680000|2021-07-12 13:14:40|136.89|135.39|136.93|135.43|136.94|135.44|136.89|135.39|12
1626095690000|2021-07-12 13:14:50|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|2
1626095700000|2021-07-12 13:15:00|136.94|135.44|136.94|135.44|136.94|135.44|136.92|135.42|3
1626095710000|2021-07-12 13:15:10|136.95|135.45|137.03|135.53|137.03|135.53|136.95|135.45|13
1626095720000|2021-07-12 13:15:20|137.02|135.52|137.03|135.53|137.04|135.54|137.02|135.52|4
1626095730000|2021-07-12 13:15:30|137.05|135.55|137.08|135.58|137.1|135.6|137.03|135.53|12
1626095740000|2021-07-12 13:15:40|137.09|135.59|137.06|135.56|137.09|135.59|137.06|135.56|9
1626095750000|2021-07-12 13:15:50|137.05|135.55|137.04|135.54|137.07|135.57|137.04|135.54|10
1626095760000|2021-07-12 13:16:00|137.07|135.57|137.06|135.56|137.07|135.57|137.03|135.53|9
1626095770000|2021-07-12 13:16:10|137.05|135.55|137.07|135.57|137.08|135.58|137.05|135.55|7
1626095780000|2021-07-12 13:16:20|137.06|135.56|137.09|135.59|137.15|135.65|137.06|135.56|16
1626095790000|2021-07-12 13:16:30|137.08|135.58|137.09|135.59|137.09|135.59|137.07|135.57|9
1626095800000|2021-07-12 13:16:40|137.08|135.58|137.08|135.58|137.1|135.6|137.06|135.56|11
1626095810000|2021-07-12 13:16:50|137.09|135.59|137.06|135.56|137.09|135.59|137.06|135.56|16
1626095820000|2021-07-12 13:17:00|137.07|135.57|137.14|135.64|137.14|135.64|137.06|135.56|15
1626095830000|2021-07-12 13:17:10|137.15|135.65|137.14|135.64|137.15|135.65|137.12|135.62|8
1626095840000|2021-07-12 13:17:20|137.15|135.65|137.18|135.68|137.2|135.7|137.13|135.63|11
1626095850000|2021-07-12 13:17:30|137.17|135.67|137.15|135.65|137.18|135.68|137.15|135.65|5
1626095860000|2021-07-12 13:17:40|137.16|135.66|137.16|135.66|137.17|135.67|137.15|135.65|9
1626095870000|2021-07-12 13:17:50|137.17|135.67|137.08|135.58|137.17|135.67|137.07|135.57|13
1626095880000|2021-07-12 13:18:00|137.07|135.57|136.97|135.47|137.08|135.58|136.97|135.47|17
1626095890000|2021-07-12 13:18:10|136.99|135.49|136.95|135.45|136.99|135.49|136.95|135.45|12
1626095900000|2021-07-12 13:18:20|136.94|135.44|136.92|135.42|136.96|135.46|136.92|135.42|9
1626095910000|2021-07-12 13:18:30|136.93|135.43|136.96|135.46|136.96|135.46|136.93|135.43|3
1626095920000|2021-07-12 13:18:40|136.97|135.47|136.98|135.48|136.98|135.48|136.96|135.46|4
1626095930000|2021-07-12 13:18:50|136.97|135.47|136.93|135.43|136.97|135.47|136.93|135.43|9
1626095940000|2021-07-12 13:19:00|136.96|135.46|136.98|135.48|136.98|135.48|136.92|135.42|11
1626095950000|2021-07-12 13:19:10|136.99|135.49|136.97|135.47|137|135.5|136.97|135.47|7
1626095960000|2021-07-12 13:19:20|136.98|135.48|136.98|135.48|136.98|135.48|136.97|135.47|3
1626095970000|2021-07-12 13:19:30|136.97|135.47|137|135.5|137.03|135.53|136.97|135.47|14
1626095980000|2021-07-12 13:19:40|136.99|135.49|136.98|135.48|137|135.5|136.97|135.47|12
1626095990000|2021-07-12 13:19:50|136.99|135.49|136.94|135.44|136.99|135.49|136.93|135.43|15
1626096000000|2021-07-12 13:20:00|136.93|135.43|136.83|135.33|136.93|135.43|136.81|135.31|21
1626096010000|2021-07-12 13:20:10|136.84|135.34|136.8|135.3|136.84|135.34|136.8|135.3|9
1626096020000|2021-07-12 13:20:20|136.81|135.31|136.76|135.26|136.81|135.31|136.67|135.17|22
1626096030000|2021-07-12 13:20:30|136.75|135.25|136.67|135.17|136.76|135.26|136.66|135.16|20
1626096040000|2021-07-12 13:20:40|136.68|135.18|136.74|135.24|136.74|135.24|136.67|135.17|16
1626096050000|2021-07-12 13:20:50|136.75|135.25|136.74|135.24|136.75|135.25|136.73|135.23|10
1626096060000|2021-07-12 13:21:00|136.73|135.23|136.78|135.28|136.8|135.3|136.73|135.23|16
1626096070000|2021-07-12 13:21:10|136.77|135.27|136.79|135.29|136.8|135.3|136.77|135.27|12
1626096080000|2021-07-12 13:21:20|136.78|135.28|136.71|135.21|136.78|135.28|136.69|135.19|16
1626096090000|2021-07-12 13:21:30|136.67|135.17|136.7|135.2|136.71|135.21|136.67|135.17|9
1626096100000|2021-07-12 13:21:40|136.69|135.19|136.69|135.19|136.72|135.22|136.68|135.18|21
1626096110000|2021-07-12 13:21:50|136.71|135.21|136.72|135.22|136.72|135.22|136.69|135.19|12
1626096120000|2021-07-12 13:22:00|136.71|135.21|136.67|135.17|136.74|135.24|136.67|135.17|13
1626096130000|2021-07-12 13:22:10|136.66|135.16|136.63|135.13|136.68|135.18|136.63|135.13|9
1626096140000|2021-07-12 13:22:20|136.62|135.12|136.55|135.05|136.64|135.14|136.53|135.03|18
1626096150000|2021-07-12 13:22:30|136.56|135.06|136.62|135.12|136.64|135.14|136.56|135.06|21
1626096160000|2021-07-12 13:22:40|136.61|135.11|136.51|135.01|136.62|135.12|136.51|135.01|16
1626096170000|2021-07-12 13:22:50|136.52|135.02|136.54|135.04|136.57|135.07|136.52|135.02|15
1626096180000|2021-07-12 13:23:00|136.55|135.05|136.58|135.08|136.59|135.09|136.55|135.05|11
1626096190000|2021-07-12 13:23:10|136.59|135.09|136.56|135.06|136.59|135.09|136.54|135.04|13
1626096200000|2021-07-12 13:23:20|136.54|135.04|136.6|135.1|136.6|135.1|136.54|135.04|13
1626096210000|2021-07-12 13:23:30|136.61|135.11|136.6|135.1|136.61|135.11|136.59|135.09|4
1626096220000|2021-07-12 13:23:40|136.59|135.09|136.56|135.06|136.59|135.09|136.56|135.06|7
1626096230000|2021-07-12 13:23:50|136.55|135.05|136.56|135.06|136.58|135.08|136.54|135.04|10
1626096240000|2021-07-12 13:24:00|136.57|135.07|136.54|135.04|136.57|135.07|136.53|135.03|13
1626096250000|2021-07-12 13:24:10|136.55|135.05|136.55|135.05|136.57|135.07|136.53|135.03|11
1626096260000|2021-07-12 13:24:20|136.56|135.06|136.54|135.04|136.56|135.06|136.54|135.04|5
1626096270000|2021-07-12 13:24:30|136.56|135.06|136.61|135.11|136.62|135.12|136.56|135.06|11
1626096280000|2021-07-12 13:24:40|136.6|135.1|136.63|135.13|136.63|135.13|136.6|135.1|6
1626096290000|2021-07-12 13:24:50|136.65|135.15|136.68|135.18|136.69|135.19|136.65|135.15|10
1626096300000|2021-07-12 13:25:00|136.69|135.19|136.68|135.18|136.69|135.19|136.65|135.15|12
1626096310000|2021-07-12 13:25:10|136.67|135.17|136.66|135.16|136.69|135.19|136.65|135.15|12
1626096320000|2021-07-12 13:25:20|136.69|135.19|136.71|135.21|136.71|135.21|136.66|135.16|13
1626096330000|2021-07-12 13:25:30|136.7|135.2|136.71|135.21|136.72|135.22|136.7|135.2|11
1626096340000|2021-07-12 13:25:40|136.7|135.2|136.7|135.2|136.7|135.2|136.68|135.18|8
1626096350000|2021-07-12 13:25:50|136.69|135.19|136.71|135.21|136.71|135.21|136.69|135.19|8
1626096360000|2021-07-12 13:26:00|136.7|135.2|136.74|135.24|136.75|135.25|136.7|135.2|8
1626096370000|2021-07-12 13:26:10|136.75|135.25|136.75|135.25|136.75|135.25|136.73|135.23|7
1626096380000|2021-07-12 13:26:20|136.74|135.24|136.74|135.24|136.76|135.26|136.73|135.23|10
1626096390000|2021-07-12 13:26:30|136.73|135.23|136.75|135.25|136.75|135.25|136.73|135.23|7
1626096400000|2021-07-12 13:26:40|136.74|135.24|136.75|135.25|136.76|135.26|136.74|135.24|7
1626096410000|2021-07-12 13:26:50|136.74|135.24|136.77|135.27|136.77|135.27|136.74|135.24|9
1626096420000|2021-07-12 13:27:00|136.78|135.28|136.79|135.29|136.81|135.31|136.76|135.26|9
1626096430000|2021-07-12 13:27:10|136.8|135.3|136.81|135.31|136.83|135.33|136.8|135.3|8
1626096440000|2021-07-12 13:27:20|136.82|135.32|136.83|135.33|136.83|135.33|136.82|135.32|4
1626096450000|2021-07-12 13:27:30|136.81|135.31|136.93|135.43|136.93|135.43|136.81|135.31|18
1626096460000|2021-07-12 13:27:40|136.92|135.42|136.91|135.41|136.94|135.44|136.91|135.41|9
1626096470000|2021-07-12 13:27:50|136.92|135.42|136.93|135.43|136.94|135.44|136.92|135.42|10
1626096480000|2021-07-12 13:28:00|136.94|135.44|136.93|135.43|136.94|135.44|136.93|135.43|6
1626096490000|2021-07-12 13:28:10|136.94|135.44|136.93|135.43|136.94|135.44|136.92|135.42|4
1626096500000|2021-07-12 13:28:20|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|2
1626096510000|2021-07-12 13:28:30|136.92|135.42|136.93|135.43|136.94|135.44|136.92|135.42|7
1626096520000|2021-07-12 13:28:40|136.95|135.45|136.94|135.44|136.96|135.46|136.94|135.44|10
1626096530000|2021-07-12 13:28:50|136.95|135.45|136.92|135.42|136.95|135.45|136.9|135.4|15
1626096540000|2021-07-12 13:29:00|136.93|135.43|136.92|135.42|136.93|135.43|136.91|135.41|8
1626096550000|2021-07-12 13:29:10|136.91|135.41|136.9|135.4|136.91|135.41|136.89|135.39|8
1626096560000|2021-07-12 13:29:20|136.89|135.39|136.92|135.42|136.92|135.42|136.89|135.39|8
1626096570000|2021-07-12 13:29:30|136.93|135.43|136.93|135.43|136.94|135.44|136.92|135.42|9
1626096580000|2021-07-12 13:29:40|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|4
1626096590000|2021-07-12 13:29:50|136.92|135.42|136.93|135.43|136.93|135.43|136.91|135.41|11
1626096600000|2021-07-12 13:30:00|136.91|135.41|136.76|135.26|136.91|135.41|136.74|135.24|14
1626096610000|2021-07-12 13:30:10|136.77|135.27|136.78|135.28|136.81|135.31|136.76|135.26|12
1626096620000|2021-07-12 13:30:20|136.79|135.29|136.8|135.3|136.8|135.3|136.77|135.27|8
1626096630000|2021-07-12 13:30:30|136.79|135.29|136.79|135.29|136.81|135.31|136.79|135.29|7
1626096640000|2021-07-12 13:30:40|136.78|135.28|136.72|135.22|136.79|135.29|136.72|135.22|6
1626096650000|2021-07-12 13:30:50|136.73|135.23|136.72|135.22|136.73|135.23|136.68|135.18|14
1626096660000|2021-07-12 13:31:00|136.73|135.23|136.69|135.19|136.74|135.24|136.69|135.19|6
1626096670000|2021-07-12 13:31:10|136.68|135.18|136.63|135.13|136.68|135.18|136.63|135.13|6
1626096680000|2021-07-12 13:31:20|136.62|135.12|136.62|135.12|136.63|135.13|136.62|135.12|7
1626096690000|2021-07-12 13:31:30|136.61|135.11|136.61|135.11|136.61|135.11|136.6|135.1|3
1626096700000|2021-07-12 13:31:40|136.58|135.08|136.53|135.03|136.59|135.09|136.51|135.01|11
1626096710000|2021-07-12 13:31:50|136.52|135.02|136.56|135.06|136.57|135.07|136.51|135.01|13
1626096720000|2021-07-12 13:32:00|136.55|135.05|136.6|135.1|136.61|135.11|136.54|135.04|15
1626096730000|2021-07-12 13:32:10|136.61|135.11|136.6|135.1|136.63|135.13|136.59|135.09|10
1626096740000|2021-07-12 13:32:20|136.61|135.11|136.59|135.09|136.61|135.11|136.58|135.08|9
1626096750000|2021-07-12 13:32:30|136.6|135.1|136.62|135.12|136.62|135.12|136.6|135.1|5
1626096760000|2021-07-12 13:32:40|136.63|135.13|136.61|135.11|136.64|135.14|136.61|135.11|12
1626096770000|2021-07-12 13:32:50|136.62|135.12|136.58|135.08|136.62|135.12|136.58|135.08|6
1626096780000|2021-07-12 13:33:00|136.59|135.09|136.68|135.18|136.68|135.18|136.58|135.08|8
1626096790000|2021-07-12 13:33:10|136.69|135.19|136.72|135.22|136.73|135.23|136.68|135.18|14
1626096800000|2021-07-12 13:33:20|136.75|135.25|136.74|135.24|136.76|135.26|136.73|135.23|12
1626096810000|2021-07-12 13:33:30|136.73|135.23|136.69|135.19|136.74|135.24|136.69|135.19|8
1626096820000|2021-07-12 13:33:40|136.68|135.18|136.73|135.23|136.73|135.23|136.68|135.18|6
1626096840000|2021-07-12 13:34:00|136.72|135.22|136.72|135.22|136.72|135.22|136.71|135.21|5
1626096850000|2021-07-12 13:34:10|136.73|135.23|136.74|135.24|136.74|135.24|136.72|135.22|8
1626096860000|2021-07-12 13:34:20|136.76|135.26|136.74|135.24|136.76|135.26|136.74|135.24|3
1626096870000|2021-07-12 13:34:30|136.73|135.23|136.74|135.24|136.75|135.25|136.73|135.23|8
1626096880000|2021-07-12 13:34:40|136.75|135.25|136.76|135.26|136.77|135.27|136.74|135.24|6
1626096890000|2021-07-12 13:34:50|136.77|135.27|136.81|135.31|136.82|135.32|136.77|135.27|6
1626096900000|2021-07-12 13:35:00|136.8|135.3|136.77|135.27|136.8|135.3|136.74|135.24|10
1626096910000|2021-07-12 13:35:10|136.76|135.26|136.85|135.35|136.85|135.35|136.76|135.26|13
1626096920000|2021-07-12 13:35:20|136.84|135.34|136.86|135.36|136.86|135.36|136.81|135.31|12
1626096930000|2021-07-12 13:35:30|136.85|135.35|136.87|135.37|136.88|135.38|136.85|135.35|11
1626096940000|2021-07-12 13:35:40|136.86|135.36|136.87|135.37|136.87|135.37|136.86|135.36|4
1626096950000|2021-07-12 13:35:50|136.86|135.36|136.84|135.34|136.86|135.36|136.84|135.34|9
1626096960000|2021-07-12 13:36:00|136.83|135.33|136.82|135.32|136.83|135.33|136.8|135.3|6
1626096970000|2021-07-12 13:36:10|136.81|135.31|136.81|135.31|136.82|135.32|136.79|135.29|13
1626096980000|2021-07-12 13:36:20|136.8|135.3|136.8|135.3|136.81|135.31|136.79|135.29|7
1626096990000|2021-07-12 13:36:30|136.81|135.31|136.8|135.3|136.81|135.31|136.8|135.3|4
1626097000000|2021-07-12 13:36:40|136.81|135.31|136.82|135.32|136.83|135.33|136.8|135.3|8
1626097010000|2021-07-12 13:36:50|136.83|135.33|136.84|135.34|136.84|135.34|136.82|135.32|8
1626097020000|2021-07-12 13:37:00|136.83|135.33|136.85|135.35|136.86|135.36|136.83|135.33|11
1626097030000|2021-07-12 13:37:10|136.86|135.36|136.89|135.39|136.9|135.4|136.86|135.36|13
1626097040000|2021-07-12 13:37:20|136.88|135.38|136.91|135.41|136.91|135.41|136.88|135.38|9
1626097050000|2021-07-12 13:37:30|136.9|135.4|136.89|135.39|136.92|135.42|136.89|135.39|13
1626097060000|2021-07-12 13:37:40|136.9|135.4|136.9|135.4|136.91|135.41|136.89|135.39|7
1626097070000|2021-07-12 13:37:50|136.89|135.39|136.9|135.4|136.9|135.4|136.87|135.37|6
1626097080000|2021-07-12 13:38:00|136.89|135.39|136.85|135.35|136.9|135.4|136.85|135.35|11
1626097090000|2021-07-12 13:38:10|136.86|135.36|136.9|135.4|136.9|135.4|136.86|135.36|10
1626097100000|2021-07-12 13:38:20|136.89|135.39|136.9|135.4|136.91|135.41|136.88|135.38|10
1626097110000|2021-07-12 13:38:30|136.91|135.41|136.89|135.39|136.91|135.41|136.89|135.39|9
1626097120000|2021-07-12 13:38:40|136.88|135.38|136.88|135.38|136.89|135.39|136.88|135.38|3
1626097130000|2021-07-12 13:38:50|136.89|135.39|136.9|135.4|136.92|135.42|136.87|135.37|13
1626097140000|2021-07-12 13:39:00|136.89|135.39|136.86|135.36|136.89|135.39|136.85|135.35|8
1626097150000|2021-07-12 13:39:10|136.85|135.35|136.89|135.39|136.9|135.4|136.84|135.34|13
1626097160000|2021-07-12 13:39:20|136.9|135.4|136.89|135.39|136.9|135.4|136.89|135.39|4
1626097170000|2021-07-12 13:39:30|136.9|135.4|136.93|135.43|136.93|135.43|136.9|135.4|8
1626097180000|2021-07-12 13:39:40|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|2
1626097190000|2021-07-12 13:39:50|136.92|135.42|136.89|135.39|136.93|135.43|136.87|135.37|7
1626097200000|2021-07-12 13:40:00|136.9|135.4|136.88|135.38|136.9|135.4|136.88|135.38|9
1626097210000|2021-07-12 13:40:10|136.87|135.37|136.84|135.34|136.88|135.38|136.83|135.33|8
1626097220000|2021-07-12 13:40:20|136.83|135.33|136.83|135.33|136.84|135.34|136.82|135.32|5
1626097230000|2021-07-12 13:40:30|136.79|135.29|136.76|135.26|136.79|135.29|136.73|135.23|12
1626097240000|2021-07-12 13:40:40|136.77|135.27|136.74|135.24|136.77|135.27|136.74|135.24|4
1626097260000|2021-07-12 13:41:00|136.73|135.23|136.73|135.23|136.73|135.23|136.72|135.22|5
1626097270000|2021-07-12 13:41:10|136.74|135.24|136.74|135.24|136.74|135.24|136.73|135.23|5
1626097280000|2021-07-12 13:41:20|136.73|135.23|136.74|135.24|136.74|135.24|136.73|135.23|8
1626097290000|2021-07-12 13:41:30|136.73|135.23|136.7|135.2|136.73|135.23|136.7|135.2|4
1626097300000|2021-07-12 13:41:40|136.71|135.21|136.7|135.2|136.71|135.21|136.7|135.2|2
1626097310000|2021-07-12 13:41:50|136.69|135.19|136.71|135.21|136.72|135.22|136.69|135.19|7
1626097320000|2021-07-12 13:42:00|136.72|135.22|136.67|135.17|136.72|135.22|136.67|135.17|5
1626097330000|2021-07-12 13:42:10|136.68|135.18|136.64|135.14|136.68|135.18|136.64|135.14|10
1626097340000|2021-07-12 13:42:20|136.66|135.16|136.69|135.19|136.69|135.19|136.65|135.15|6
1626097350000|2021-07-12 13:42:30|136.67|135.17|136.7|135.2|136.7|135.2|136.67|135.17|6
1626097360000|2021-07-12 13:42:40|136.71|135.21|136.68|135.18|136.71|135.21|136.68|135.18|6
1626097370000|2021-07-12 13:42:50|136.67|135.17|136.67|135.17|136.68|135.18|136.66|135.16|9
1626097380000|2021-07-12 13:43:00|136.68|135.18|136.68|135.18|136.68|135.18|136.67|135.17|9
1626097390000|2021-07-12 13:43:10|136.67|135.17|136.73|135.23|136.73|135.23|136.67|135.17|8
1626097400000|2021-07-12 13:43:20|136.71|135.21|136.68|135.18|136.72|135.22|136.67|135.17|7
1626097410000|2021-07-12 13:43:30|136.69|135.19|136.67|135.17|136.69|135.19|136.67|135.17|4
1626097420000|2021-07-12 13:43:40|136.68|135.18|136.65|135.15|136.69|135.19|136.65|135.15|13
1626097430000|2021-07-12 13:43:50|136.66|135.16|136.64|135.14|136.66|135.16|136.62|135.12|7
1626097440000|2021-07-12 13:44:00|136.63|135.13|136.59|135.09|136.63|135.13|136.59|135.09|7
1626097450000|2021-07-12 13:44:10|136.6|135.1|136.62|135.12|136.62|135.12|136.59|135.09|9
1626097460000|2021-07-12 13:44:20|136.58|135.08|136.58|135.08|136.59|135.09|136.57|135.07|5
1626097470000|2021-07-12 13:44:30|136.57|135.07|136.57|135.07|136.58|135.08|136.56|135.06|7
1626097480000|2021-07-12 13:44:40|136.59|135.09|136.62|135.12|136.62|135.12|136.58|135.08|7
1626097490000|2021-07-12 13:44:50|136.61|135.11|136.59|135.09|136.62|135.12|136.55|135.05|9
1626097500000|2021-07-12 13:45:00|136.58|135.08|136.6|135.1|136.61|135.11|136.58|135.08|13
1626097510000|2021-07-12 13:45:10|136.64|135.14|136.71|135.21|136.71|135.21|136.64|135.14|6
1626097520000|2021-07-12 13:45:20|136.72|135.22|136.76|135.26|136.77|135.27|136.72|135.22|16
1626097530000|2021-07-12 13:45:30|136.77|135.27|136.76|135.26|136.77|135.27|136.75|135.25|8
1626097540000|2021-07-12 13:45:40|136.75|135.25|136.81|135.31|136.81|135.31|136.74|135.24|13
1626097550000|2021-07-12 13:45:50|136.8|135.3|136.84|135.34|136.88|135.38|136.8|135.3|16
1626097560000|2021-07-12 13:46:00|136.85|135.35|136.83|135.33|136.86|135.36|136.79|135.29|14
1626097570000|2021-07-12 13:46:10|136.85|135.35|136.83|135.33|136.87|135.37|136.82|135.32|15
1626097580000|2021-07-12 13:46:20|136.84|135.34|136.87|135.37|136.88|135.38|136.83|135.33|13
1626097590000|2021-07-12 13:46:30|136.88|135.38|136.88|135.38|136.88|135.38|136.87|135.37|3
1626097600000|2021-07-12 13:46:40|136.87|135.37|136.91|135.41|136.91|135.41|136.87|135.37|10
1626097610000|2021-07-12 13:46:50|136.92|135.42|136.88|135.38|136.92|135.42|136.88|135.38|5
1626097620000|2021-07-12 13:47:00|136.85|135.35|136.86|135.36|136.87|135.37|136.84|135.34|8
1626097630000|2021-07-12 13:47:10|136.87|135.37|136.85|135.35|136.87|135.37|136.85|135.35|5
1626097640000|2021-07-12 13:47:20|136.86|135.36|136.85|135.35|136.86|135.36|136.84|135.34|6
1626097650000|2021-07-12 13:47:30|136.86|135.36|136.85|135.35|136.87|135.37|136.85|135.35|8
1626097660000|2021-07-12 13:47:40|136.86|135.36|136.85|135.35|136.86|135.36|136.85|135.35|6
1626097670000|2021-07-12 13:47:50|136.86|135.36|136.86|135.36|136.87|135.37|136.85|135.35|5
1626097680000|2021-07-12 13:48:00|136.87|135.37|136.88|135.38|136.88|135.38|136.85|135.35|10
1626097690000|2021-07-12 13:48:10|136.87|135.37|136.88|135.38|136.88|135.38|136.87|135.37|6
1626097700000|2021-07-12 13:48:20|136.87|135.37|136.87|135.37|136.87|135.37|136.87|135.37|1
1626097710000|2021-07-12 13:48:30|136.86|135.36|136.85|135.35|136.86|135.36|136.84|135.34|7
1626097720000|2021-07-12 13:48:40|136.84|135.34|136.87|135.37|136.87|135.37|136.84|135.34|8
1626097730000|2021-07-12 13:48:50|136.86|135.36|136.91|135.41|136.93|135.43|136.86|135.36|9
1626097740000|2021-07-12 13:49:00|136.92|135.42|136.9|135.4|136.94|135.44|136.9|135.4|9
1626097750000|2021-07-12 13:49:10|136.89|135.39|136.93|135.43|136.93|135.43|136.89|135.39|7
1626097760000|2021-07-12 13:49:20|136.92|135.42|136.93|135.43|136.93|135.43|136.91|135.41|5
1626097770000|2021-07-12 13:49:30|136.92|135.42|136.93|135.43|136.93|135.43|136.92|135.42|2
1626097780000|2021-07-12 13:49:40|136.94|135.44|136.94|135.44|136.95|135.45|136.93|135.43|5
1626097790000|2021-07-12 13:49:50|136.95|135.45|136.96|135.46|136.97|135.47|136.93|135.43|6
1626097800000|2021-07-12 13:50:00|136.95|135.45|136.96|135.46|136.96|135.46|136.95|135.45|2
1626097810000|2021-07-12 13:50:10|136.94|135.44|136.95|135.45|136.95|135.45|136.94|135.44|2
1626097820000|2021-07-12 13:50:20|136.97|135.47|136.95|135.45|136.97|135.47|136.94|135.44|5
1626097830000|2021-07-12 13:50:30|136.96|135.46|136.97|135.47|136.97|135.47|136.96|135.46|2
1626097840000|2021-07-12 13:50:40|136.98|135.48|136.93|135.43|136.98|135.48|136.93|135.43|9
1626097850000|2021-07-12 13:50:50|136.88|135.38|136.87|135.37|136.89|135.39|136.86|135.36|6
1626097860000|2021-07-12 13:51:00|136.89|135.39|136.88|135.38|136.89|135.39|136.87|135.37|10
1626097870000|2021-07-12 13:51:10|136.9|135.4|136.9|135.4|136.92|135.42|136.9|135.4|6
1626097880000|2021-07-12 13:51:20|136.89|135.39|136.93|135.43|136.93|135.43|136.89|135.39|6
1626097890000|2021-07-12 13:51:30|136.96|135.46|136.91|135.41|136.97|135.47|136.91|135.41|5
1626097900000|2021-07-12 13:51:40|136.9|135.4|136.91|135.41|136.91|135.41|136.9|135.4|4
1626097910000|2021-07-12 13:51:50|136.9|135.4|136.89|135.39|136.9|135.4|136.87|135.37|9
1626097920000|2021-07-12 13:52:00|136.9|135.4|136.91|135.41|136.91|135.41|136.89|135.39|6
1626097930000|2021-07-12 13:52:10|136.92|135.42|136.92|135.42|136.92|135.42|136.9|135.4|9
1626097940000|2021-07-12 13:52:20|136.93|135.43|136.96|135.46|136.96|135.46|136.92|135.42|7
1626097950000|2021-07-12 13:52:30|136.95|135.45|136.97|135.47|136.98|135.48|136.95|135.45|5
1626097960000|2021-07-12 13:52:40|136.98|135.48|136.99|135.49|136.99|135.49|136.98|135.48|4
1626097970000|2021-07-12 13:52:50|136.98|135.48|137.02|135.52|137.02|135.52|136.98|135.48|7
1626097980000|2021-07-12 13:53:00|137.01|135.51|137.01|135.51|137.02|135.52|137.01|135.51|3
1626097990000|2021-07-12 13:53:10|137.02|135.52|137.01|135.51|137.02|135.52|137.01|135.51|6
1626098000000|2021-07-12 13:53:20|137|135.5|136.98|135.48|137.01|135.51|136.97|135.47|6
1626098010000|2021-07-12 13:53:30|136.99|135.49|136.98|135.48|136.99|135.49|136.98|135.48|6
1626098020000|2021-07-12 13:53:40|136.99|135.49|137|135.5|137|135.5|136.98|135.48|12
1626098030000|2021-07-12 13:53:50|136.98|135.48|137.04|135.54|137.04|135.54|136.98|135.48|5
1626098040000|2021-07-12 13:54:00|137.05|135.55|137.04|135.54|137.07|135.57|137.04|135.54|9
1626098050000|2021-07-12 13:54:10|137.06|135.56|137.09|135.59|137.1|135.6|137.05|135.55|7
1626098060000|2021-07-12 13:54:20|137.08|135.58|137.11|135.61|137.11|135.61|137.06|135.56|13
1626098070000|2021-07-12 13:54:30|137.1|135.6|137.13|135.63|137.13|135.63|137.09|135.59|7
1626098080000|2021-07-12 13:54:40|137.14|135.64|137.17|135.67|137.18|135.68|137.14|135.64|20
1626098090000|2021-07-12 13:54:50|137.18|135.68|137.19|135.69|137.19|135.69|137.16|135.66|10
1626098100000|2021-07-12 13:55:00|137.18|135.68|137.15|135.65|137.21|135.71|137.15|135.65|12
1626098110000|2021-07-12 13:55:10|137.14|135.64|137.15|135.65|137.15|135.65|137.13|135.63|8
1626098120000|2021-07-12 13:55:20|137.18|135.68|137.18|135.68|137.2|135.7|137.17|135.67|11
1626098130000|2021-07-12 13:55:30|137.19|135.69|137.15|135.65|137.19|135.69|137.13|135.63|11
1626098140000|2021-07-12 13:55:40|137.16|135.66|137.16|135.66|137.2|135.7|137.13|135.63|21
1626098150000|2021-07-12 13:55:50|137.17|135.67|137.17|135.67|137.19|135.69|137.14|135.64|16
1626098160000|2021-07-12 13:56:00|137.18|135.68|137.22|135.72|137.23|135.73|137.17|135.67|11
1626098170000|2021-07-12 13:56:10|137.21|135.71|137.21|135.71|137.22|135.72|137.19|135.69|15
1626098180000|2021-07-12 13:56:20|137.22|135.72|137.24|135.74|137.24|135.74|137.22|135.72|5
1626098190000|2021-07-12 13:56:30|137.27|135.77|137.33|135.83|137.34|135.84|137.25|135.75|16
1626098200000|2021-07-12 13:56:40|137.31|135.81|137.28|135.78|137.33|135.83|137.26|135.76|20
1626098210000|2021-07-12 13:56:50|137.29|135.79|137.29|135.79|137.3|135.8|137.28|135.78|9
1626098220000|2021-07-12 13:57:00|137.28|135.78|137.24|135.74|137.28|135.78|137.23|135.73|5
1626098230000|2021-07-12 13:57:10|137.25|135.75|137.26|135.76|137.28|135.78|137.25|135.75|7
1626098240000|2021-07-12 13:57:20|137.28|135.78|137.28|135.78|137.28|135.78|137.26|135.76|6
1626098250000|2021-07-12 13:57:30|137.29|135.79|137.32|135.82|137.32|135.82|137.29|135.79|3
1626098260000|2021-07-12 13:57:40|137.31|135.81|137.31|135.81|137.31|135.81|137.29|135.79|9
1626098270000|2021-07-12 13:57:50|137.3|135.8|137.3|135.8|137.31|135.81|137.3|135.8|5
1626098280000|2021-07-12 13:58:00|137.31|135.81|137.3|135.8|137.31|135.81|137.28|135.78|7
1626098290000|2021-07-12 13:58:10|137.28|135.78|137.28|135.78|137.3|135.8|137.28|135.78|5
1626098300000|2021-07-12 13:58:20|137.3|135.8|137.33|135.83|137.34|135.84|137.3|135.8|5
1626098310000|2021-07-12 13:58:30|137.34|135.84|137.33|135.83|137.34|135.84|137.32|135.82|5
1626098320000|2021-07-12 13:58:40|137.34|135.84|137.32|135.82|137.34|135.84|137.32|135.82|3
1626098330000|2021-07-12 13:58:50|137.31|135.81|137.3|135.8|137.31|135.81|137.3|135.8|8
1626098350000|2021-07-12 13:59:10|137.31|135.81|137.31|135.81|137.32|135.82|137.3|135.8|5
1626098360000|2021-07-12 13:59:20|137.32|135.82|137.31|135.81|137.32|135.82|137.31|135.81|2
1626098370000|2021-07-12 13:59:30|137.33|135.83|137.35|135.85|137.37|135.87|137.33|135.83|6
1626098380000|2021-07-12 13:59:40|137.37|135.87|137.37|135.87|137.38|135.88|137.36|135.86|13
1626098390000|2021-07-12 13:59:50|137.38|135.88|137.38|135.88|137.4|135.9|137.36|135.86|17
1626098400000|2021-07-12 14:00:00|137.37|135.87|137.29|135.79|137.37|135.87|137.29|135.79|14
1626098410000|2021-07-12 14:00:10|137.3|135.8|137.31|135.81|137.31|135.81|137.29|135.79|3
1626098420000|2021-07-12 14:00:20|137.3|135.8|137.3|135.8|137.31|135.81|137.28|135.78|5
1626098430000|2021-07-12 14:00:30|137.31|135.81|137.3|135.8|137.31|135.81|137.28|135.78|4
1626098440000|2021-07-12 14:00:40|137.29|135.79|137.28|135.78|137.31|135.81|137.24|135.74|7
1626098450000|2021-07-12 14:00:50|137.29|135.79|137.29|135.79|137.29|135.79|137.28|135.78|5
1626098460000|2021-07-12 14:01:00|137.28|135.78|137.27|135.77|137.28|135.78|137.27|135.77|2
1626098470000|2021-07-12 14:01:10|137.26|135.76|137.33|135.83|137.34|135.84|137.26|135.76|13
1626098480000|2021-07-12 14:01:20|137.32|135.82|137.31|135.81|137.33|135.83|137.3|135.8|8
1626098490000|2021-07-12 14:01:30|137.32|135.82|137.31|135.81|137.33|135.83|137.31|135.81|8
1626098500000|2021-07-12 14:01:40|137.3|135.8|137.24|135.74|137.3|135.8|137.24|135.74|9
1626098510000|2021-07-12 14:01:50|137.25|135.75|137.21|135.71|137.25|135.75|137.21|135.71|13
1626098520000|2021-07-12 14:02:00|137.22|135.72|137.24|135.74|137.24|135.74|137.21|135.71|15
1626098530000|2021-07-12 14:02:10|137.23|135.73|137.22|135.72|137.23|135.73|137.21|135.71|15
1626098540000|2021-07-12 14:02:20|137.23|135.73|137.23|135.73|137.23|135.73|137.22|135.72|5
1626098550000|2021-07-12 14:02:30|137.24|135.74|137.26|135.76|137.26|135.76|137.23|135.73|4
1626098560000|2021-07-12 14:02:40|137.27|135.77|137.27|135.77|137.27|135.77|137.25|135.75|6
1626098570000|2021-07-12 14:02:50|137.29|135.79|137.29|135.79|137.29|135.79|137.28|135.78|5
1626098580000|2021-07-12 14:03:00|137.33|135.83|137.34|135.84|137.34|135.84|137.32|135.82|6
1626098590000|2021-07-12 14:03:10|137.33|135.83|137.24|135.74|137.33|135.83|137.24|135.74|14
1626098600000|2021-07-12 14:03:20|137.25|135.75|137.26|135.76|137.27|135.77|137.25|135.75|4
1626098610000|2021-07-12 14:03:30|137.27|135.77|137.25|135.75|137.27|135.77|137.23|135.73|17
1626098620000|2021-07-12 14:03:40|137.24|135.74|137.26|135.76|137.26|135.76|137.24|135.74|13
1626098630000|2021-07-12 14:03:50|137.25|135.75|137.41|135.91|137.41|135.91|137.25|135.75|16
1626098640000|2021-07-12 14:04:00|137.39|135.89|137.34|135.84|137.39|135.89|137.33|135.83|11
1626098650000|2021-07-12 14:04:10|137.35|135.85|137.37|135.87|137.37|135.87|137.35|135.85|7
1626098660000|2021-07-12 14:04:20|137.38|135.88|137.35|135.85|137.38|135.88|137.35|135.85|6
1626098670000|2021-07-12 14:04:30|137.36|135.86|137.36|135.86|137.36|135.86|137.34|135.84|8
1626098680000|2021-07-12 14:04:40|137.37|135.87|137.41|135.91|137.42|135.92|137.37|135.87|6
1626098690000|2021-07-12 14:04:50|137.38|135.88|137.45|135.95|137.45|135.95|137.36|135.86|11
1626098700000|2021-07-12 14:05:00|137.48|135.98|137.36|135.86|137.48|135.98|137.35|135.85|12
1626098710000|2021-07-12 14:05:10|137.37|135.87|137.38|135.88|137.41|135.91|137.36|135.86|11
1626098720000|2021-07-12 14:05:20|137.39|135.89|137.36|135.86|137.39|135.89|137.35|135.85|6
1626098730000|2021-07-12 14:05:30|137.38|135.88|137.38|135.88|137.43|135.93|137.37|135.87|20
1626098740000|2021-07-12 14:05:40|137.37|135.87|137.42|135.92|137.42|135.92|137.34|135.84|16
1626098750000|2021-07-12 14:05:50|137.43|135.93|137.39|135.89|137.43|135.93|137.39|135.89|20
1626098760000|2021-07-12 14:06:00|137.38|135.88|137.36|135.86|137.39|135.89|137.35|135.85|14
1626098770000|2021-07-12 14:06:10|137.37|135.87|137.42|135.92|137.42|135.92|137.36|135.86|8
1626098780000|2021-07-12 14:06:20|137.41|135.91|137.44|135.94|137.44|135.94|137.4|135.9|13
1626098790000|2021-07-12 14:06:30|137.43|135.93|137.45|135.95|137.45|135.95|137.43|135.93|3
1626098800000|2021-07-12 14:06:40|137.44|135.94|137.47|135.97|137.47|135.97|137.44|135.94|9
1626098810000|2021-07-12 14:06:50|137.48|135.98|137.47|135.97|137.48|135.98|137.42|135.92|4
1626098820000|2021-07-12 14:07:00|137.46|135.96|137.44|135.94|137.46|135.96|137.44|135.94|3
1626098830000|2021-07-12 14:07:10|137.42|135.92|137.53|136.03|137.53|136.03|137.42|135.92|15
1626098840000|2021-07-12 14:07:20|137.51|136.01|137.57|136.07|137.57|136.07|137.51|136.01|10
1626098850000|2021-07-12 14:07:30|137.58|136.08|137.6|136.1|137.6|136.1|137.58|136.08|3
1626098860000|2021-07-12 14:07:40|137.61|136.11|137.59|136.09|137.61|136.11|137.59|136.09|11
1626098870000|2021-07-12 14:07:50|137.6|136.1|137.59|136.09|137.6|136.1|137.59|136.09|4
1626098880000|2021-07-12 14:08:00|137.6|136.1|137.6|136.1|137.6|136.1|137.59|136.09|9
1626098890000|2021-07-12 14:08:10|137.59|136.09|137.59|136.09|137.59|136.09|137.58|136.08|5
1626098900000|2021-07-12 14:08:20|137.58|136.08|137.57|136.07|137.59|136.09|137.56|136.06|10
1626098910000|2021-07-12 14:08:30|137.58|136.08|137.58|136.08|137.59|136.09|137.57|136.07|5
1626098920000|2021-07-12 14:08:40|137.57|136.07|137.57|136.07|137.58|136.08|137.57|136.07|7
1626098930000|2021-07-12 14:08:50|137.55|136.05|137.54|136.04|137.57|136.07|137.53|136.03|16
1626098940000|2021-07-12 14:09:00|137.56|136.06|137.56|136.06|137.56|136.06|137.56|136.06|1
1626098950000|2021-07-12 14:09:10|137.55|136.05|137.56|136.06|137.56|136.06|137.55|136.05|4
1626098960000|2021-07-12 14:09:20|137.55|136.05|137.63|136.13|137.64|136.14|137.55|136.05|11
1626098970000|2021-07-12 14:09:30|137.62|136.12|137.65|136.15|137.65|136.15|137.61|136.11|6
1626098980000|2021-07-12 14:09:40|137.66|136.16|137.65|136.15|137.66|136.16|137.65|136.15|8
1626098990000|2021-07-12 14:09:50|137.64|136.14|137.64|136.14|137.67|136.17|137.63|136.13|12
1626099000000|2021-07-12 14:10:00|137.63|136.13|137.67|136.17|137.67|136.17|137.63|136.13|9
1626099010000|2021-07-12 14:10:10|137.66|136.16|137.68|136.18|137.69|136.19|137.66|136.16|11
1626099020000|2021-07-12 14:10:20|137.69|136.19|137.67|136.17|137.7|136.2|137.67|136.17|4
1626099030000|2021-07-12 14:10:30|137.68|136.18|137.75|136.25|137.75|136.25|137.68|136.18|8
1626099040000|2021-07-12 14:10:40|137.76|136.26|137.71|136.21|137.76|136.26|137.7|136.2|14
1626099050000|2021-07-12 14:10:50|137.72|136.22|137.73|136.23|137.74|136.24|137.71|136.21|8
1626099060000|2021-07-12 14:11:00|137.74|136.24|137.76|136.26|137.76|136.26|137.74|136.24|7
1626099070000|2021-07-12 14:11:10|137.71|136.21|137.76|136.26|137.76|136.26|137.71|136.21|11
1626099080000|2021-07-12 14:11:20|137.77|136.27|137.76|136.26|137.77|136.27|137.76|136.26|12
1626099090000|2021-07-12 14:11:30|137.77|136.27|137.77|136.27|137.81|136.31|137.76|136.26|8
1626099100000|2021-07-12 14:11:40|137.76|136.26|137.72|136.22|137.76|136.26|137.7|136.2|12
1626099110000|2021-07-12 14:11:50|137.71|136.21|137.71|136.21|137.72|136.22|137.71|136.21|7
1626099120000|2021-07-12 14:12:00|137.73|136.23|137.72|136.22|137.73|136.23|137.68|136.18|8
1626099130000|2021-07-12 14:12:10|137.69|136.19|137.7|136.2|137.72|136.22|137.69|136.19|11
1626099140000|2021-07-12 14:12:20|137.71|136.21|137.72|136.22|137.72|136.22|137.7|136.2|4
1626099150000|2021-07-12 14:12:30|137.73|136.23|137.72|136.22|137.73|136.23|137.71|136.21|6
1626099160000|2021-07-12 14:12:40|137.73|136.23|137.71|136.21|137.73|136.23|137.7|136.2|7
1626099170000|2021-07-12 14:12:50|137.7|136.2|137.71|136.21|137.71|136.21|137.69|136.19|4
1626099180000|2021-07-12 14:13:00|137.7|136.2|137.76|136.26|137.8|136.3|137.69|136.19|12
1626099190000|2021-07-12 14:13:10|137.75|136.25|137.73|136.23|137.75|136.25|137.72|136.22|4
1626099200000|2021-07-12 14:13:20|137.72|136.22|137.72|136.22|137.72|136.22|137.7|136.2|6
1626099210000|2021-07-12 14:13:30|137.71|136.21|137.71|136.21|137.72|136.22|137.71|136.21|5
1626099220000|2021-07-12 14:13:40|137.7|136.2|137.71|136.21|137.71|136.21|137.7|136.2|6
1626099230000|2021-07-12 14:13:50|137.7|136.2|137.71|136.21|137.73|136.23|137.7|136.2|8
1626099240000|2021-07-12 14:14:00|137.72|136.22|137.75|136.25|137.76|136.26|137.69|136.19|13
1626099250000|2021-07-12 14:14:10|137.74|136.24|137.75|136.25|137.75|136.25|137.74|136.24|6
1626099260000|2021-07-12 14:14:20|137.74|136.24|137.69|136.19|137.74|136.24|137.69|136.19|5
1626099270000|2021-07-12 14:14:30|137.7|136.2|137.72|136.22|137.74|136.24|137.68|136.18|17
1626099280000|2021-07-12 14:14:40|137.71|136.21|137.71|136.21|137.71|136.21|137.68|136.18|11
1626099290000|2021-07-12 14:14:50|137.7|136.2|137.71|136.21|137.73|136.23|137.69|136.19|8
1626099300000|2021-07-12 14:15:00|137.7|136.2|137.72|136.22|137.76|136.26|137.67|136.17|18
1626099310000|2021-07-12 14:15:10|137.71|136.21|137.62|136.12|137.71|136.21|137.62|136.12|14
1626099320000|2021-07-12 14:15:20|137.61|136.11|137.59|136.09|137.61|136.11|137.56|136.06|14
1626099330000|2021-07-12 14:15:30|137.6|136.1|137.58|136.08|137.6|136.1|137.58|136.08|5
1626099340000|2021-07-12 14:15:40|137.57|136.07|137.5|136|137.57|136.07|137.5|136|13
1626099350000|2021-07-12 14:15:50|137.51|136.01|137.49|135.99|137.51|136.01|137.49|135.99|5
1626099360000|2021-07-12 14:16:00|137.5|136|137.43|135.93|137.5|136|137.42|135.92|11
1626099370000|2021-07-12 14:16:10|137.42|135.92|137.41|135.91|137.45|135.95|137.41|135.91|12
1626099380000|2021-07-12 14:16:20|137.42|135.92|137.45|135.95|137.52|136.02|137.37|135.87|15
1626099390000|2021-07-12 14:16:30|137.44|135.94|137.44|135.94|137.44|135.94|137.41|135.91|14
1626099400000|2021-07-12 14:16:40|137.43|135.93|137.42|135.92|137.43|135.93|137.41|135.91|13
1626099410000|2021-07-12 14:16:50|137.43|135.93|137.43|135.93|137.44|135.94|137.42|135.92|12
1626099420000|2021-07-12 14:17:00|137.42|135.92|137.43|135.93|137.48|135.98|137.42|135.92|13
1626099430000|2021-07-12 14:17:10|137.41|135.91|137.42|135.92|137.43|135.93|137.4|135.9|8
1626099440000|2021-07-12 14:17:20|137.41|135.91|137.42|135.92|137.43|135.93|137.41|135.91|11
1626099450000|2021-07-12 14:17:30|137.43|135.93|137.38|135.88|137.43|135.93|137.38|135.88|14
1626099460000|2021-07-12 14:17:40|137.39|135.89|137.37|135.87|137.39|135.89|137.36|135.86|11
1626099470000|2021-07-12 14:17:50|137.36|135.86|137.36|135.86|137.37|135.87|137.35|135.85|5
1626099480000|2021-07-12 14:18:00|137.35|135.85|137.38|135.88|137.38|135.88|137.34|135.84|12
1626099490000|2021-07-12 14:18:10|137.37|135.87|137.37|135.87|137.38|135.88|137.37|135.87|3
1626099500000|2021-07-12 14:18:20|137.36|135.86|137.37|135.87|137.38|135.88|137.35|135.85|12
1626099510000|2021-07-12 14:18:30|137.36|135.86|137.3|135.8|137.37|135.87|137.3|135.8|11
1626099520000|2021-07-12 14:18:40|137.29|135.79|137.3|135.8|137.3|135.8|137.29|135.79|4
1626099530000|2021-07-12 14:18:50|137.29|135.79|137.27|135.77|137.3|135.8|137.27|135.77|8
1626099540000|2021-07-12 14:19:00|137.29|135.79|137.28|135.78|137.29|135.79|137.28|135.78|4
1626099550000|2021-07-12 14:19:10|137.29|135.79|137.38|135.88|137.38|135.88|137.28|135.78|14
1626099560000|2021-07-12 14:19:20|137.37|135.87|137.36|135.86|137.39|135.89|137.36|135.86|16
1626099570000|2021-07-12 14:19:30|137.38|135.88|137.3|135.8|137.38|135.88|137.3|135.8|6
1626099580000|2021-07-12 14:19:40|137.31|135.81|137.31|135.81|137.31|135.81|137.31|135.81|1
1626099590000|2021-07-12 14:19:50|137.3|135.8|137.31|135.81|137.31|135.81|137.29|135.79|6
1626099600000|2021-07-12 14:20:00|137.32|135.82|137.32|135.82|137.32|135.82|137.29|135.79|16
1626099610000|2021-07-12 14:20:10|137.31|135.81|137.31|135.81|137.32|135.82|137.3|135.8|10
1626099620000|2021-07-12 14:20:20|137.32|135.82|137.32|135.82|137.32|135.82|137.31|135.81|3
1626099630000|2021-07-12 14:20:30|137.31|135.81|137.32|135.82|137.32|135.82|137.31|135.81|4
1626099640000|2021-07-12 14:20:40|137.31|135.81|137.34|135.84|137.34|135.84|137.31|135.81|6
1626099650000|2021-07-12 14:20:50|137.35|135.85|137.38|135.88|137.39|135.89|137.34|135.84|9
1626099660000|2021-07-12 14:21:00|137.39|135.89|137.4|135.9|137.4|135.9|137.38|135.88|6
1626099670000|2021-07-12 14:21:10|137.39|135.89|137.41|135.91|137.41|135.91|137.39|135.89|7
1626099680000|2021-07-12 14:21:20|137.42|135.92|137.39|135.89|137.42|135.92|137.39|135.89|7
1626099690000|2021-07-12 14:21:30|137.38|135.88|137.36|135.86|137.39|135.89|137.36|135.86|8
1626099700000|2021-07-12 14:21:40|137.37|135.87|137.36|135.86|137.37|135.87|137.36|135.86|10
1626099710000|2021-07-12 14:21:50|137.37|135.87|137.37|135.87|137.38|135.88|137.36|135.86|11
1626099720000|2021-07-12 14:22:00|137.38|135.88|137.42|135.92|137.42|135.92|137.37|135.87|15
1626099760000|2021-07-12 14:22:40|137.41|135.91|137.41|135.91|137.41|135.91|137.41|135.91|1
1626099770000|2021-07-12 14:22:50|137.39|135.89|137.39|135.89|137.4|135.9|137.38|135.88|5
1626099790000|2021-07-12 14:23:10|137.4|135.9|137.45|135.95|137.45|135.95|137.4|135.9|6
1626099800000|2021-07-12 14:23:20|137.46|135.96|137.4|135.9|137.46|135.96|137.39|135.89|12
1626099830000|2021-07-12 14:23:50|137.38|135.88|137.36|135.86|137.4|135.9|137.36|135.86|11
1626099840000|2021-07-12 14:24:00|137.35|135.85|137.31|135.81|137.35|135.85|137.29|135.79|12
1626099850000|2021-07-12 14:24:10|137.3|135.8|137.25|135.75|137.3|135.8|137.25|135.75|13
1626099860000|2021-07-12 14:24:20|137.24|135.74|137.21|135.71|137.24|135.74|137.21|135.71|6
1626099870000|2021-07-12 14:24:30|137.2|135.7|137.16|135.66|137.2|135.7|137.09|135.59|18
1626099880000|2021-07-12 14:24:40|137.17|135.67|137.15|135.65|137.18|135.68|137.13|135.63|9
1626099890000|2021-07-12 14:24:50|137.14|135.64|137.17|135.67|137.18|135.68|137.14|135.64|12
1626099900000|2021-07-12 14:25:00|137.18|135.68|137.18|135.68|137.2|135.7|137.17|135.67|16
1626099910000|2021-07-12 14:25:10|137.2|135.7|137.19|135.69|137.2|135.7|137.18|135.68|9
1626099920000|2021-07-12 14:25:20|137.2|135.7|137.2|135.7|137.21|135.71|137.19|135.69|18
1626099930000|2021-07-12 14:25:30|137.19|135.69|137.24|135.74|137.25|135.75|137.19|135.69|14
1626099940000|2021-07-12 14:25:40|137.25|135.75|137.31|135.81|137.31|135.81|137.25|135.75|6
1626099950000|2021-07-12 14:25:50|137.32|135.82|137.31|135.81|137.34|135.84|137.31|135.81|4
1626099960000|2021-07-12 14:26:00|137.32|135.82|137.31|135.81|137.33|135.83|137.31|135.81|4
1626099970000|2021-07-12 14:26:10|137.35|135.85|137.38|135.88|137.39|135.89|137.35|135.85|19
1626099980000|2021-07-12 14:26:20|137.39|135.89|137.38|135.88|137.39|135.89|137.38|135.88|2
1626099990000|2021-07-12 14:26:30|137.37|135.87|137.45|135.95|137.47|135.97|137.37|135.87|13
1626100000000|2021-07-12 14:26:40|137.44|135.94|137.54|136.04|137.54|136.04|137.44|135.94|21
1626100010000|2021-07-12 14:26:50|137.53|136.03|137.55|136.05|137.55|136.05|137.53|136.03|9
1626100020000|2021-07-12 14:27:00|137.54|136.04|137.47|135.97|137.54|136.04|137.46|135.96|14
1626100030000|2021-07-12 14:27:10|137.46|135.96|137.45|135.95|137.46|135.96|137.44|135.94|9
1626100040000|2021-07-12 14:27:20|137.46|135.96|137.45|135.95|137.46|135.96|137.45|135.95|2
1626100050000|2021-07-12 14:27:30|137.46|135.96|137.45|135.95|137.46|135.96|137.45|135.95|2
1626100060000|2021-07-12 14:27:40|137.46|135.96|137.45|135.95|137.46|135.96|137.45|135.95|6
1626100070000|2021-07-12 14:27:50|137.44|135.94|137.42|135.92|137.45|135.95|137.42|135.92|8
1626100080000|2021-07-12 14:28:00|137.43|135.93|137.43|135.93|137.43|135.93|137.42|135.92|5
1626100090000|2021-07-12 14:28:10|137.44|135.94|137.39|135.89|137.46|135.96|137.39|135.89|9
1626100100000|2021-07-12 14:28:20|137.38|135.88|137.36|135.86|137.38|135.88|137.36|135.86|3
1626100110000|2021-07-12 14:28:30|137.37|135.87|137.38|135.88|137.38|135.88|137.37|135.87|2
1626100120000|2021-07-12 14:28:40|137.37|135.87|137.42|135.92|137.42|135.92|137.36|135.86|10
1626100130000|2021-07-12 14:28:50|137.41|135.91|137.42|135.92|137.43|135.93|137.41|135.91|6
1626100140000|2021-07-12 14:29:00|137.41|135.91|137.42|135.92|137.42|135.92|137.4|135.9|8
1626100150000|2021-07-12 14:29:10|137.43|135.93|137.42|135.92|137.43|135.93|137.41|135.91|8
1626100160000|2021-07-12 14:29:20|137.43|135.93|137.37|135.87|137.43|135.93|137.37|135.87|11
1626100170000|2021-07-12 14:29:30|137.36|135.86|137.36|135.86|137.37|135.87|137.36|135.86|3
1626100180000|2021-07-12 14:29:40|137.35|135.85|137.29|135.79|137.35|135.85|137.29|135.79|6
1626100190000|2021-07-12 14:29:50|137.27|135.77|137.2|135.7|137.27|135.77|137.19|135.69|16
1626100200000|2021-07-12 14:30:00|137.21|135.71|137.21|135.71|137.21|135.71|137.19|135.69|6
1626100210000|2021-07-12 14:30:10|137.22|135.72|137.28|135.78|137.28|135.78|137.22|135.72|11
1626100220000|2021-07-12 14:30:20|137.27|135.77|137.24|135.74|137.27|135.77|137.24|135.74|6
1626100230000|2021-07-12 14:30:30|137.25|135.75|137.21|135.71|137.25|135.75|137.19|135.69|15
1626100240000|2021-07-12 14:30:40|137.2|135.7|137.21|135.71|137.21|135.71|137.2|135.7|6
1626100250000|2021-07-12 14:30:50|137.22|135.72|137.21|135.71|137.23|135.73|137.2|135.7|10
1626100260000|2021-07-12 14:31:00|137.2|135.7|137.27|135.77|137.27|135.77|137.2|135.7|11
1626100270000|2021-07-12 14:31:10|137.25|135.75|137.23|135.73|137.25|135.75|137.23|135.73|7
1626100280000|2021-07-12 14:31:20|137.22|135.72|137.23|135.73|137.23|135.73|137.22|135.72|8
1626100290000|2021-07-12 14:31:30|137.22|135.72|137.25|135.75|137.25|135.75|137.22|135.72|4
1626100300000|2021-07-12 14:31:40|137.28|135.78|137.31|135.81|137.32|135.82|137.27|135.77|11
1626100310000|2021-07-12 14:31:50|137.3|135.8|137.34|135.84|137.34|135.84|137.3|135.8|6
1626100320000|2021-07-12 14:32:00|137.35|135.85|137.33|135.83|137.35|135.85|137.33|135.83|5
1626100330000|2021-07-12 14:32:10|137.31|135.81|137.35|135.85|137.35|135.85|137.31|135.81|5
1626100340000|2021-07-12 14:32:20|137.36|135.86|137.37|135.87|137.39|135.89|137.35|135.85|12
1626100350000|2021-07-12 14:32:30|137.36|135.86|137.36|135.86|137.38|135.88|137.34|135.84|17
1626100360000|2021-07-12 14:32:40|137.37|135.87|137.35|135.85|137.38|135.88|137.35|135.85|7
1626100370000|2021-07-12 14:32:50|137.34|135.84|137.32|135.82|137.34|135.84|137.32|135.82|5
1626100380000|2021-07-12 14:33:00|137.3|135.8|137.32|135.82|137.32|135.82|137.3|135.8|3
1626100390000|2021-07-12 14:33:10|137.31|135.81|137.32|135.82|137.32|135.82|137.3|135.8|6
1626100400000|2021-07-12 14:33:20|137.31|135.81|137.3|135.8|137.31|135.81|137.3|135.8|2
1626100410000|2021-07-12 14:33:30|137.31|135.81|137.24|135.74|137.31|135.81|137.24|135.74|11
1626100420000|2021-07-12 14:33:40|137.25|135.75|137.2|135.7|137.26|135.76|137.2|135.7|12
1626100430000|2021-07-12 14:33:50|137.19|135.69|137.16|135.66|137.19|135.69|137.15|135.65|12
1626100440000|2021-07-12 14:34:00|137.15|135.65|137.17|135.67|137.17|135.67|137.15|135.65|7
1626100450000|2021-07-12 14:34:10|137.18|135.68|137.14|135.64|137.18|135.68|137.13|135.63|8
1626100460000|2021-07-12 14:34:20|137.13|135.63|137.13|135.63|137.15|135.65|137.12|135.62|11
1626100470000|2021-07-12 14:34:30|137.14|135.64|137.19|135.69|137.2|135.7|137.13|135.63|13
1626100480000|2021-07-12 14:34:40|137.2|135.7|137.19|135.69|137.2|135.7|137.18|135.68|6
1626100490000|2021-07-12 14:34:50|137.2|135.7|137.19|135.69|137.22|135.72|137.19|135.69|8
1626100500000|2021-07-12 14:35:00|137.2|135.7|137.28|135.78|137.28|135.78|137.19|135.69|18
1626100510000|2021-07-12 14:35:10|137.27|135.77|137.29|135.79|137.3|135.8|137.26|135.76|8
1626100520000|2021-07-12 14:35:20|137.28|135.78|137.3|135.8|137.31|135.81|137.28|135.78|9
1626100530000|2021-07-12 14:35:30|137.29|135.79|137.31|135.81|137.31|135.81|137.29|135.79|7
1626100540000|2021-07-12 14:35:40|137.3|135.8|137.31|135.81|137.31|135.81|137.3|135.8|2
1626100550000|2021-07-12 14:35:50|137.3|135.8|137.3|135.8|137.31|135.81|137.3|135.8|5
1626100560000|2021-07-12 14:36:00|137.29|135.79|137.35|135.85|137.35|135.85|137.29|135.79|9
1626100570000|2021-07-12 14:36:10|137.33|135.83|137.34|135.84|137.36|135.86|137.33|135.83|8
1626100580000|2021-07-12 14:36:20|137.35|135.85|137.34|135.84|137.35|135.85|137.34|135.84|4
1626100590000|2021-07-12 14:36:30|137.35|135.85|137.38|135.88|137.38|135.88|137.33|135.83|16
1626100600000|2021-07-12 14:36:40|137.39|135.89|137.42|135.92|137.42|135.92|137.38|135.88|16
1626100610000|2021-07-12 14:36:50|137.43|135.93|137.42|135.92|137.43|135.93|137.4|135.9|8
1626100620000|2021-07-12 14:37:00|137.41|135.91|137.41|135.91|137.42|135.92|137.41|135.91|7
1626100630000|2021-07-12 14:37:10|137.42|135.92|137.42|135.92|137.43|135.93|137.41|135.91|9
1626100640000|2021-07-12 14:37:20|137.41|135.91|137.42|135.92|137.42|135.92|137.4|135.9|10
1626100650000|2021-07-12 14:37:30|137.43|135.93|137.41|135.91|137.43|135.93|137.41|135.91|3
1626100660000|2021-07-12 14:37:40|137.4|135.9|137.41|135.91|137.41|135.91|137.4|135.9|6
1626100670000|2021-07-12 14:37:50|137.4|135.9|137.39|135.89|137.4|135.9|137.36|135.86|13
1626100680000|2021-07-12 14:38:00|137.38|135.88|137.38|135.88|137.39|135.89|137.36|135.86|10
1626100690000|2021-07-12 14:38:10|137.39|135.89|137.39|135.89|137.39|135.89|137.38|135.88|3
1626100700000|2021-07-12 14:38:20|137.41|135.91|137.46|135.96|137.46|135.96|137.41|135.91|6
1626100710000|2021-07-12 14:38:30|137.44|135.94|137.45|135.95|137.46|135.96|137.44|135.94|4
1626100720000|2021-07-12 14:38:40|137.46|135.96|137.49|135.99|137.49|135.99|137.45|135.95|10
1626100730000|2021-07-12 14:38:50|137.48|135.98|137.48|135.98|137.5|136|137.48|135.98|5
1626100740000|2021-07-12 14:39:00|137.49|135.99|137.5|136|137.5|136|137.48|135.98|8
1626100750000|2021-07-12 14:39:10|137.51|136.01|137.49|135.99|137.51|136.01|137.48|135.98|17
1626100760000|2021-07-12 14:39:20|137.5|136|137.5|136|137.52|136.02|137.5|136|6
1626100770000|2021-07-12 14:39:30|137.51|136.01|137.5|136|137.51|136.01|137.5|136|8
1626100780000|2021-07-12 14:39:40|137.51|136.01|137.49|135.99|137.51|136.01|137.49|135.99|7
1626100790000|2021-07-12 14:39:50|137.5|136|137.47|135.97|137.5|136|137.47|135.97|4
1626100800000|2021-07-12 14:40:00|137.45|135.95|137.4|135.9|137.46|135.96|137.4|135.9|11
1626100810000|2021-07-12 14:40:10|137.41|135.91|137.35|135.85|137.41|135.91|137.35|135.85|16
1626100820000|2021-07-12 14:40:20|137.36|135.86|137.32|135.82|137.36|135.86|137.32|135.82|8
1626100830000|2021-07-12 14:40:30|137.33|135.83|137.32|135.82|137.33|135.83|137.3|135.8|8
1626100840000|2021-07-12 14:40:40|137.31|135.81|137.32|135.82|137.33|135.83|137.31|135.81|12
1626100850000|2021-07-12 14:40:50|137.33|135.83|137.32|135.82|137.33|135.83|137.32|135.82|4
1626100860000|2021-07-12 14:41:00|137.31|135.81|137.3|135.8|137.31|135.81|137.29|135.79|8
1626100870000|2021-07-12 14:41:10|137.29|135.79|137.3|135.8|137.31|135.81|137.29|135.79|8
1626100880000|2021-07-12 14:41:20|137.31|135.81|137.31|135.81|137.31|135.81|137.31|135.81|1
1626100890000|2021-07-12 14:41:30|137.32|135.82|137.42|135.92|137.42|135.92|137.32|135.82|12
1626100900000|2021-07-12 14:41:40|137.4|135.9|137.4|135.9|137.42|135.92|137.4|135.9|10
1626100910000|2021-07-12 14:41:50|137.41|135.91|137.44|135.94|137.44|135.94|137.4|135.9|12
1626100920000|2021-07-12 14:42:00|137.42|135.92|137.46|135.96|137.47|135.97|137.42|135.92|10
1626100930000|2021-07-12 14:42:10|137.45|135.95|137.45|135.95|137.47|135.97|137.45|135.95|10
1626100940000|2021-07-12 14:42:20|137.44|135.94|137.47|135.97|137.48|135.98|137.44|135.94|9
1626100950000|2021-07-12 14:42:30|137.48|135.98|137.5|136|137.5|136|137.45|135.95|9
1626100960000|2021-07-12 14:42:40|137.46|135.96|137.49|135.99|137.52|136.02|137.46|135.96|15
1626100970000|2021-07-12 14:42:50|137.5|136|137.52|136.02|137.52|136.02|137.47|135.97|8
1626100980000|2021-07-12 14:43:00|137.51|136.01|137.52|136.02|137.52|136.02|137.51|136.01|6
1626100990000|2021-07-12 14:43:10|137.51|136.01|137.51|136.01|137.52|136.02|137.51|136.01|3
1626101000000|2021-07-12 14:43:20|137.52|136.02|137.57|136.07|137.57|136.07|137.51|136.01|12
1626101010000|2021-07-12 14:43:30|137.56|136.06|137.6|136.1|137.6|136.1|137.56|136.06|15
1626101020000|2021-07-12 14:43:40|137.59|136.09|137.54|136.04|137.6|136.1|137.54|136.04|8
1626101030000|2021-07-12 14:43:50|137.55|136.05|137.55|136.05|137.55|136.05|137.53|136.03|13
1626101040000|2021-07-12 14:44:00|137.54|136.04|137.49|135.99|137.55|136.05|137.49|135.99|14
1626101050000|2021-07-12 14:44:10|137.48|135.98|137.41|135.91|137.49|135.99|137.41|135.91|12
1626101060000|2021-07-12 14:44:20|137.42|135.92|137.41|135.91|137.42|135.92|137.4|135.9|6
1626101070000|2021-07-12 14:44:30|137.4|135.9|137.4|135.9|137.4|135.9|137.4|135.9|1
1626101080000|2021-07-12 14:44:40|137.41|135.91|137.4|135.9|137.41|135.91|137.4|135.9|4
1626101090000|2021-07-12 14:44:50|137.41|135.91|137.4|135.9|137.41|135.91|137.4|135.9|4
1626101100000|2021-07-12 14:45:00|137.39|135.89|137.32|135.82|137.39|135.89|137.31|135.81|11
1626101110000|2021-07-12 14:45:10|137.33|135.83|137.32|135.82|137.33|135.83|137.31|135.81|8
1626101120000|2021-07-12 14:45:20|137.31|135.81|137.39|135.89|137.39|135.89|137.31|135.81|10
1626101130000|2021-07-12 14:45:30|137.38|135.88|137.45|135.95|137.45|135.95|137.38|135.88|10
1626101140000|2021-07-12 14:45:40|137.46|135.96|137.49|135.99|137.51|136.01|137.46|135.96|9
1626101150000|2021-07-12 14:45:50|137.48|135.98|137.5|136|137.5|136|137.47|135.97|14
1626101160000|2021-07-12 14:46:00|137.52|136.02|137.62|136.12|137.63|136.13|137.52|136.02|11
1626101170000|2021-07-12 14:46:10|137.6|136.1|137.59|136.09|137.6|136.1|137.58|136.08|8
1626101180000|2021-07-12 14:46:20|137.6|136.1|137.6|136.1|137.6|136.1|137.57|136.07|3
1626101190000|2021-07-12 14:46:30|137.61|136.11|137.61|136.11|137.61|136.11|137.6|136.1|9
1626101200000|2021-07-12 14:46:40|137.62|136.12|137.64|136.14|137.66|136.16|137.62|136.12|7
1626101210000|2021-07-12 14:46:50|137.65|136.15|137.68|136.18|137.68|136.18|137.64|136.14|7
1626101220000|2021-07-12 14:47:00|137.67|136.17|137.67|136.17|137.67|136.17|137.64|136.14|6
1626101230000|2021-07-12 14:47:10|137.65|136.15|137.57|136.07|137.66|136.16|137.56|136.06|13
1626101240000|2021-07-12 14:47:20|137.6|136.1|137.64|136.14|137.65|136.15|137.59|136.09|14
1626101250000|2021-07-12 14:47:30|137.63|136.13|137.6|136.1|137.65|136.15|137.6|136.1|11
1626101260000|2021-07-12 14:47:40|137.61|136.11|137.61|136.11|137.62|136.12|137.6|136.1|6
1626101270000|2021-07-12 14:47:50|137.62|136.12|137.63|136.13|137.66|136.16|137.62|136.12|9
1626101280000|2021-07-12 14:48:00|137.59|136.09|137.55|136.05|137.59|136.09|137.55|136.05|4
1626101290000|2021-07-12 14:48:10|137.56|136.06|137.56|136.06|137.56|136.06|137.55|136.05|5
1626101300000|2021-07-12 14:48:20|137.55|136.05|137.55|136.05|137.55|136.05|137.55|136.05|1
1626101310000|2021-07-12 14:48:30|137.57|136.07|137.57|136.07|137.57|136.07|137.57|136.07|1
1626101320000|2021-07-12 14:48:40|137.56|136.06|137.57|136.07|137.58|136.08|137.56|136.06|6
1626101330000|2021-07-12 14:48:50|137.56|136.06|137.56|136.06|137.56|136.06|137.55|136.05|5
1626101340000|2021-07-12 14:49:00|137.55|136.05|137.47|135.97|137.55|136.05|137.47|135.97|7
1626101350000|2021-07-12 14:49:10|137.46|135.96|137.48|135.98|137.49|135.99|137.46|135.96|5
1626101360000|2021-07-12 14:49:20|137.46|135.96|137.52|136.02|137.53|136.03|137.46|135.96|8
1626101370000|2021-07-12 14:49:30|137.53|136.03|137.53|136.03|137.55|136.05|137.52|136.02|6
1626101380000|2021-07-12 14:49:40|137.52|136.02|137.53|136.03|137.54|136.04|137.52|136.02|4
1626101390000|2021-07-12 14:49:50|137.54|136.04|137.54|136.04|137.54|136.04|137.53|136.03|3
1626101400000|2021-07-12 14:50:00|137.55|136.05|137.46|135.96|137.55|136.05|137.46|135.96|11
1626101410000|2021-07-12 14:50:10|137.48|135.98|137.44|135.94|137.48|135.98|137.44|135.94|10
1626101420000|2021-07-12 14:50:20|137.43|135.93|137.5|136|137.5|136|137.43|135.93|6
1626101430000|2021-07-12 14:50:30|137.49|135.99|137.48|135.98|137.49|135.99|137.48|135.98|2
1626101440000|2021-07-12 14:50:40|137.47|135.97|137.47|135.97|137.48|135.98|137.46|135.96|8
1626101450000|2021-07-12 14:50:50|137.48|135.98|137.44|135.94|137.48|135.98|137.43|135.93|11
1626101460000|2021-07-12 14:51:00|137.43|135.93|137.43|135.93|137.43|135.93|137.43|135.93|1
1626101470000|2021-07-12 14:51:10|137.44|135.94|137.45|135.95|137.45|135.95|137.43|135.93|5
1626101480000|2021-07-12 14:51:20|137.43|135.93|137.43|135.93|137.43|135.93|137.43|135.93|1
1626101490000|2021-07-12 14:51:30|137.44|135.94|137.41|135.91|137.44|135.94|137.41|135.91|6
1626101500000|2021-07-12 14:51:40|137.4|135.9|137.37|135.87|137.41|135.91|137.37|135.87|6
1626101510000|2021-07-12 14:51:50|137.36|135.86|137.37|135.87|137.37|135.87|137.36|135.86|8
1626101520000|2021-07-12 14:52:00|137.36|135.86|137.36|135.86|137.37|135.87|137.36|135.86|5
1626101530000|2021-07-12 14:52:10|137.37|135.87|137.39|135.89|137.39|135.89|137.36|135.86|6
1626101540000|2021-07-12 14:52:20|137.4|135.9|137.47|135.97|137.47|135.97|137.4|135.9|10
1626101550000|2021-07-12 14:52:30|137.46|135.96|137.46|135.96|137.47|135.97|137.46|135.96|5
1626101560000|2021-07-12 14:52:40|137.47|135.97|137.46|135.96|137.47|135.97|137.46|135.96|2
1626101570000|2021-07-12 14:52:50|137.47|135.97|137.47|135.97|137.47|135.97|137.46|135.96|5
1626101580000|2021-07-12 14:53:00|137.46|135.96|137.43|135.93|137.47|135.97|137.43|135.93|6
1626101590000|2021-07-12 14:53:10|137.42|135.92|137.39|135.89|137.42|135.92|137.39|135.89|4
1626101600000|2021-07-12 14:53:20|137.4|135.9|137.39|135.89|137.4|135.9|137.39|135.89|2
1626101610000|2021-07-12 14:53:30|137.4|135.9|137.41|135.91|137.41|135.91|137.39|135.89|6
1626101620000|2021-07-12 14:53:40|137.42|135.92|137.42|135.92|137.42|135.92|137.42|135.92|1
1626101630000|2021-07-12 14:53:50|137.41|135.91|137.45|135.95|137.45|135.95|137.41|135.91|9
1626101640000|2021-07-12 14:54:00|137.46|135.96|137.42|135.92|137.46|135.96|137.42|135.92|9
1626101660000|2021-07-12 14:54:20|137.41|135.91|137.34|135.84|137.41|135.91|137.34|135.84|8
1626101670000|2021-07-12 14:54:30|137.35|135.85|137.37|135.87|137.38|135.88|137.35|135.85|3
1626101690000|2021-07-12 14:54:50|137.39|135.89|137.42|135.92|137.42|135.92|137.37|135.87|12
1626101700000|2021-07-12 14:55:00|137.43|135.93|137.43|135.93|137.44|135.94|137.42|135.92|5
1626101710000|2021-07-12 14:55:10|137.42|135.92|137.42|135.92|137.43|135.93|137.42|135.92|7
1626101720000|2021-07-12 14:55:20|137.43|135.93|137.43|135.93|137.43|135.93|137.42|135.92|7
1626101730000|2021-07-12 14:55:30|137.42|135.92|137.42|135.92|137.43|135.93|137.42|135.92|3
1626101740000|2021-07-12 14:55:40|137.43|135.93|137.43|135.93|137.43|135.93|137.42|135.92|7
1626101750000|2021-07-12 14:55:50|137.42|135.92|137.43|135.93|137.43|135.93|137.42|135.92|16
1626101760000|2021-07-12 14:56:00|137.42|135.92|137.43|135.93|137.43|135.93|137.42|135.92|8
1626101770000|2021-07-12 14:56:10|137.44|135.94|137.45|135.95|137.45|135.95|137.44|135.94|2
1626101780000|2021-07-12 14:56:20|137.44|135.94|137.41|135.91|137.44|135.94|137.41|135.91|10
1626101790000|2021-07-12 14:56:30|137.42|135.92|137.44|135.94|137.44|135.94|137.41|135.91|5
1626101800000|2021-07-12 14:56:40|137.43|135.93|137.44|135.94|137.45|135.95|137.43|135.93|14
1626101810000|2021-07-12 14:56:50|137.45|135.95|137.45|135.95|137.45|135.95|137.45|135.95|1
1626101820000|2021-07-12 14:57:00|137.44|135.94|137.45|135.95|137.45|135.95|137.44|135.94|6
1626101830000|2021-07-12 14:57:10|137.46|135.96|137.41|135.91|137.46|135.96|137.4|135.9|10
1626101840000|2021-07-12 14:57:20|137.42|135.92|137.44|135.94|137.45|135.95|137.42|135.92|7
1626101850000|2021-07-12 14:57:30|137.45|135.95|137.43|135.93|137.45|135.95|137.43|135.93|3
1626101860000|2021-07-12 14:57:40|137.44|135.94|137.45|135.95|137.45|135.95|137.43|135.93|10
1626101870000|2021-07-12 14:57:50|137.44|135.94|137.47|135.97|137.47|135.97|137.44|135.94|9
1626101880000|2021-07-12 14:58:00|137.46|135.96|137.45|135.95|137.47|135.97|137.44|135.94|9
1626101890000|2021-07-12 14:58:10|137.46|135.96|137.46|135.96|137.46|135.96|137.45|135.95|3
1626101900000|2021-07-12 14:58:20|137.45|135.95|137.41|135.91|137.47|135.97|137.41|135.91|11
1626101910000|2021-07-12 14:58:30|137.4|135.9|137.39|135.89|137.42|135.92|137.38|135.88|11
1626101920000|2021-07-12 14:58:40|137.4|135.9|137.4|135.9|137.4|135.9|137.38|135.88|8
1626101930000|2021-07-12 14:58:50|137.41|135.91|137.42|135.92|137.42|135.92|137.4|135.9|8
1626101940000|2021-07-12 14:59:00|137.43|135.93|137.42|135.92|137.43|135.93|137.41|135.91|6
1626101950000|2021-07-12 14:59:10|137.41|135.91|137.4|135.9|137.41|135.91|137.4|135.9|2
1626101960000|2021-07-12 14:59:20|137.39|135.89|137.39|135.89|137.4|135.9|137.38|135.88|7
1626101980000|2021-07-12 14:59:40|137.4|135.9|137.41|135.91|137.41|135.91|137.4|135.9|4
1626101990000|2021-07-12 14:59:50|137.4|135.9|137.41|135.91|137.42|135.92|137.4|135.9|4
1626102000000|2021-07-12 15:00:00|137.42|135.92|137.43|135.93|137.43|135.93|137.42|135.92|2
1626102010000|2021-07-12 15:00:10|137.42|135.92|137.42|135.92|137.43|135.93|137.42|135.92|7
1626102020000|2021-07-12 15:00:20|137.43|135.93|137.45|135.95|137.45|135.95|137.43|135.93|3
1626102030000|2021-07-12 15:00:30|137.46|135.96|137.44|135.94|137.47|135.97|137.44|135.94|11
1626102040000|2021-07-12 15:00:40|137.45|135.95|137.46|135.96|137.46|135.96|137.44|135.94|8
1626102050000|2021-07-12 15:00:50|137.44|135.94|137.4|135.9|137.46|135.96|137.4|135.9|13
1626102060000|2021-07-12 15:01:00|137.41|135.91|137.42|135.92|137.42|135.92|137.37|135.87|12
1626102070000|2021-07-12 15:01:10|137.41|135.91|137.4|135.9|137.41|135.91|137.4|135.9|4
1626102080000|2021-07-12 15:01:20|137.41|135.91|137.34|135.84|137.41|135.91|137.34|135.84|9
1626102090000|2021-07-12 15:01:30|137.35|135.85|137.3|135.8|137.36|135.86|137.3|135.8|12
1626102100000|2021-07-12 15:01:40|137.29|135.79|137.27|135.77|137.3|135.8|137.25|135.75|11
1626102110000|2021-07-12 15:01:50|137.26|135.76|137.24|135.74|137.28|135.78|137.24|135.74|9
1626102120000|2021-07-12 15:02:00|137.25|135.75|137.32|135.82|137.32|135.82|137.24|135.74|11
1626102130000|2021-07-12 15:02:10|137.33|135.83|137.16|135.66|137.33|135.83|137.16|135.66|15
1626102140000|2021-07-12 15:02:20|137.17|135.67|137.16|135.66|137.17|135.67|137.15|135.65|4
1626102150000|2021-07-12 15:02:30|137.14|135.64|137.01|135.51|137.15|135.65|137.01|135.51|17
1626102160000|2021-07-12 15:02:40|136.97|135.47|137|135.5|137.02|135.52|136.94|135.44|22
1626102170000|2021-07-12 15:02:50|137.01|135.51|136.93|135.43|137.05|135.55|136.93|135.43|13
1626102180000|2021-07-12 15:03:00|136.95|135.45|136.91|135.41|136.98|135.48|136.91|135.41|16
1626102190000|2021-07-12 15:03:10|136.9|135.4|136.89|135.39|136.9|135.4|136.88|135.38|8
1626102200000|2021-07-12 15:03:20|136.88|135.38|136.9|135.4|136.9|135.4|136.88|135.38|3
1626102210000|2021-07-12 15:03:30|136.89|135.39|136.82|135.32|136.89|135.39|136.79|135.29|18
1626102220000|2021-07-12 15:03:40|136.83|135.33|136.93|135.43|136.93|135.43|136.83|135.33|13
1626102230000|2021-07-12 15:03:50|136.95|135.45|136.97|135.47|137|135.5|136.95|135.45|11
1626102240000|2021-07-12 15:04:00|136.96|135.46|136.98|135.48|136.99|135.49|136.96|135.46|17
1626102250000|2021-07-12 15:04:10|136.99|135.49|137|135.5|137|135.5|136.99|135.49|4
1626102260000|2021-07-12 15:04:20|137.02|135.52|137.01|135.51|137.02|135.52|137|135.5|4
1626102270000|2021-07-12 15:04:30|137|135.5|137.03|135.53|137.04|135.54|136.99|135.49|15
1626102280000|2021-07-12 15:04:40|137.02|135.52|137.05|135.55|137.07|135.57|137.02|135.52|14
1626102290000|2021-07-12 15:04:50|137.06|135.56|137.06|135.56|137.06|135.56|137.02|135.52|10
1626102300000|2021-07-12 15:05:00|137.05|135.55|137.08|135.58|137.08|135.58|137.04|135.54|14
1626102310000|2021-07-12 15:05:10|137.07|135.57|137.1|135.6|137.11|135.61|137.06|135.56|11
1626102320000|2021-07-12 15:05:20|137.11|135.61|137.07|135.57|137.11|135.61|137.04|135.54|15
1626102330000|2021-07-12 15:05:30|137.08|135.58|137.02|135.52|137.08|135.58|137.02|135.52|18
1626102340000|2021-07-12 15:05:40|137.03|135.53|137.04|135.54|137.07|135.57|137.01|135.51|15
1626102350000|2021-07-12 15:05:50|137.05|135.55|137.07|135.57|137.09|135.59|137.04|135.54|14
1626102360000|2021-07-12 15:06:00|137.06|135.56|137.06|135.56|137.07|135.57|137.05|135.55|15
1626102370000|2021-07-12 15:06:10|137.05|135.55|137.13|135.63|137.14|135.64|137.05|135.55|17
1626102380000|2021-07-12 15:06:20|137.14|135.64|137.22|135.72|137.22|135.72|137.14|135.64|17
1626102390000|2021-07-12 15:06:30|137.21|135.71|137.28|135.78|137.28|135.78|137.21|135.71|17
1626102400000|2021-07-12 15:06:40|137.29|135.79|137.32|135.82|137.32|135.82|137.28|135.78|10
1626102410000|2021-07-12 15:06:50|137.31|135.81|137.34|135.84|137.37|135.87|137.31|135.81|15
1626102420000|2021-07-12 15:07:00|137.33|135.83|137.41|135.91|137.41|135.91|137.33|135.83|16
1626102430000|2021-07-12 15:07:10|137.42|135.92|137.43|135.93|137.44|135.94|137.38|135.88|19
1626102440000|2021-07-12 15:07:20|137.44|135.94|137.5|136|137.5|136|137.42|135.92|7
1626102450000|2021-07-12 15:07:30|137.48|135.98|137.54|136.04|137.54|136.04|137.45|135.95|13
1626102460000|2021-07-12 15:07:40|137.53|136.03|137.56|136.06|137.56|136.06|137.52|136.02|15
1626102470000|2021-07-12 15:07:50|137.52|136.02|137.58|136.08|137.58|136.08|137.52|136.02|7
1626102480000|2021-07-12 15:08:00|137.59|136.09|137.58|136.08|137.59|136.09|137.58|136.08|2
1626102510000|2021-07-12 15:08:30|137.57|136.07|137.56|136.06|137.57|136.07|137.56|136.06|4
1626102520000|2021-07-12 15:08:40|137.57|136.07|137.47|135.97|137.57|136.07|137.47|135.97|11
1626102530000|2021-07-12 15:08:50|137.48|135.98|137.52|136.02|137.52|136.02|137.48|135.98|8
1626102540000|2021-07-12 15:09:00|137.53|136.03|137.52|136.02|137.53|136.03|137.52|136.02|6
1626102550000|2021-07-12 15:09:10|137.56|136.06|137.58|136.08|137.58|136.08|137.52|136.02|5
1626102560000|2021-07-12 15:09:20|137.59|136.09|137.58|136.08|137.59|136.09|137.58|136.08|2
1626102570000|2021-07-12 15:09:30|137.6|136.1|137.66|136.16|137.66|136.16|137.58|136.08|5
1626102580000|2021-07-12 15:09:40|137.65|136.15|137.72|136.22|137.72|136.22|137.65|136.15|17
1626102590000|2021-07-12 15:09:50|137.71|136.21|137.73|136.23|137.75|136.25|137.7|136.2|14
1626102600000|2021-07-12 15:10:00|137.74|136.24|137.75|136.25|137.76|136.26|137.72|136.22|13
1626102610000|2021-07-12 15:10:10|137.74|136.24|137.75|136.25|137.75|136.25|137.74|136.24|12
1626102620000|2021-07-12 15:10:20|137.74|136.24|137.72|136.22|137.74|136.24|137.68|136.18|15
1626102630000|2021-07-12 15:10:30|137.73|136.23|137.75|136.25|137.76|136.26|137.72|136.22|6
1626102640000|2021-07-12 15:10:40|137.76|136.26|137.73|136.23|137.77|136.27|137.72|136.22|16
1626102650000|2021-07-12 15:10:50|137.72|136.22|137.65|136.15|137.72|136.22|137.65|136.15|13
1626102660000|2021-07-12 15:11:00|137.66|136.16|137.66|136.16|137.67|136.17|137.65|136.15|13
1626102670000|2021-07-12 15:11:10|137.67|136.17|137.66|136.16|137.67|136.17|137.65|136.15|12
1626102680000|2021-07-12 15:11:20|137.65|136.15|137.66|136.16|137.67|136.17|137.65|136.15|3
1626102690000|2021-07-12 15:11:30|137.65|136.15|137.65|136.15|137.65|136.15|137.64|136.14|7
1626102700000|2021-07-12 15:11:40|137.64|136.14|137.66|136.16|137.66|136.16|137.64|136.14|3
1626102710000|2021-07-12 15:11:50|137.67|136.17|137.78|136.28|137.78|136.28|137.67|136.17|8
1626102720000|2021-07-12 15:12:00|137.77|136.27|137.79|136.29|137.79|136.29|137.74|136.24|8
1626102730000|2021-07-12 15:12:10|137.8|136.3|137.95|136.45|137.96|136.46|137.8|136.3|15
1626102740000|2021-07-12 15:12:20|137.96|136.46|138.12|136.62|138.12|136.62|137.96|136.46|16
1626102750000|2021-07-12 15:12:30|138.09|136.59|138.47|136.97|138.48|136.98|138.09|136.59|28
1626102760000|2021-07-12 15:12:40|138.48|136.98|139.15|137.65|139.15|137.65|138.48|136.98|20
1626102770000|2021-07-12 15:12:50|139.13|137.63|139|137.5|139.13|137.63|138.78|137.28|31
1626102780000|2021-07-12 15:13:00|139.01|137.51|139.16|137.66|139.17|137.67|139.01|137.51|27
1626102790000|2021-07-12 15:13:10|139.17|137.67|139.49|137.99|139.49|137.99|139.17|137.67|24
1626102800000|2021-07-12 15:13:20|139.48|137.98|139.41|137.91|139.49|137.99|139.28|137.78|27
1626102810000|2021-07-12 15:13:30|139.4|137.9|139.38|137.88|139.43|137.93|139.37|137.87|22
1626102820000|2021-07-12 15:13:40|139.39|137.89|139.12|137.62|139.39|137.89|139.09|137.59|18
1626102830000|2021-07-12 15:13:50|139.15|137.65|139.04|137.54|139.16|137.66|139.04|137.54|18
1626102840000|2021-07-12 15:14:00|139.06|137.56|139.39|137.89|139.43|137.93|139.05|137.55|22
1626102850000|2021-07-12 15:14:10|139.4|137.9|139.42|137.92|139.44|137.94|139.38|137.88|13
1626102860000|2021-07-12 15:14:20|139.43|137.93|139.55|138.05|139.55|138.05|139.43|137.93|11
1626102870000|2021-07-12 15:14:30|139.58|138.08|139.65|138.15|139.66|138.16|139.58|138.08|17
1626102880000|2021-07-12 15:14:40|139.66|138.16|139.76|138.26|139.76|138.26|139.66|138.16|21
1626102890000|2021-07-12 15:14:50|139.73|138.23|139.93|138.43|139.93|138.43|139.7|138.2|28
1626102900000|2021-07-12 15:15:00|139.92|138.42|139.85|138.35|139.93|138.43|139.85|138.35|27
1626102910000|2021-07-12 15:15:10|139.86|138.36|140.05|138.55|140.05|138.55|139.84|138.34|22
1626102920000|2021-07-12 15:15:20|140.04|138.54|140.17|138.67|140.17|138.67|140.03|138.53|16
1626102930000|2021-07-12 15:15:30|140.18|138.68|139.92|138.42|140.2|138.7|139.88|138.38|18
1626102940000|2021-07-12 15:15:40|139.93|138.43|140.03|138.53|140.07|138.57|139.93|138.43|26
1626102950000|2021-07-12 15:15:50|140.02|138.52|140.03|138.53|140.05|138.55|139.96|138.46|20
1626102960000|2021-07-12 15:16:00|140|138.5|140.09|138.59|140.13|138.63|139.99|138.49|26
1626102970000|2021-07-12 15:16:10|140.1|138.6|140.1|138.6|140.15|138.65|140.09|138.59|15
1626102980000|2021-07-12 15:16:20|140.11|138.61|140.1|138.6|140.11|138.61|140.07|138.57|17
1626102990000|2021-07-12 15:16:30|140.09|138.59|140.26|138.76|140.29|138.79|140.09|138.59|16
1626103000000|2021-07-12 15:16:40|140.27|138.77|140.27|138.77|140.29|138.79|140.25|138.75|14
1626103010000|2021-07-12 15:16:50|140.28|138.78|140.31|138.81|140.31|138.81|140.28|138.78|9
1626103020000|2021-07-12 15:17:00|140.3|138.8|140.26|138.76|140.35|138.85|140.21|138.71|22
1626103030000|2021-07-12 15:17:10|140.25|138.75|140.28|138.78|140.31|138.81|140.22|138.72|24
1626103040000|2021-07-12 15:17:20|140.29|138.79|140.29|138.79|140.32|138.82|140.27|138.77|12
1626103050000|2021-07-12 15:17:30|140.28|138.78|140.29|138.79|140.3|138.8|140.21|138.71|18
1626103060000|2021-07-12 15:17:40|140.3|138.8|140.34|138.84|140.36|138.86|140.29|138.79|12
1626103070000|2021-07-12 15:17:50|140.33|138.83|140.34|138.84|140.35|138.85|140.33|138.83|6
1626103080000|2021-07-12 15:18:00|140.33|138.83|140.34|138.84|140.37|138.87|140.33|138.83|15
1626103090000|2021-07-12 15:18:10|140.35|138.85|140.35|138.85|140.38|138.88|140.33|138.83|18
1626103100000|2021-07-12 15:18:20|140.36|138.86|140.33|138.83|140.38|138.88|140.32|138.82|18
1626103110000|2021-07-12 15:18:30|140.34|138.84|140.34|138.84|140.35|138.85|140.33|138.83|14
1626103120000|2021-07-12 15:18:40|140.33|138.83|140.35|138.85|140.39|138.89|140.33|138.83|5
1626103130000|2021-07-12 15:18:50|140.36|138.86|140.34|138.84|140.36|138.86|140.32|138.82|14
1626103140000|2021-07-12 15:19:00|140.33|138.83|140.29|138.79|140.33|138.83|140.29|138.79|5
1626103150000|2021-07-12 15:19:10|140.3|138.8|140.29|138.79|140.3|138.8|140.27|138.77|9
1626103160000|2021-07-12 15:19:20|140.3|138.8|140.27|138.77|140.3|138.8|140.26|138.76|15
1626103170000|2021-07-12 15:19:30|140.26|138.76|140.22|138.72|140.27|138.77|140.21|138.71|20
1626103180000|2021-07-12 15:19:40|140.21|138.71|140.19|138.69|140.23|138.73|140.16|138.66|18
1626103190000|2021-07-12 15:19:50|140.16|138.66|140.03|138.53|140.17|138.67|139.99|138.49|14
1626103200000|2021-07-12 15:20:00|140.02|138.52|140.17|138.67|140.17|138.67|140.02|138.52|23
1626103210000|2021-07-12 15:20:10|140.16|138.66|140.18|138.68|140.18|138.68|140.16|138.66|11
1626103220000|2021-07-12 15:20:20|140.17|138.67|140.2|138.7|140.21|138.71|140.17|138.67|8
1626103230000|2021-07-12 15:20:30|140.23|138.73|140.3|138.8|140.3|138.8|140.22|138.72|21
1626103240000|2021-07-12 15:20:40|140.31|138.81|140.18|138.68|140.31|138.81|140.18|138.68|10
1626103250000|2021-07-12 15:20:50|140.19|138.69|140.17|138.67|140.2|138.7|140.17|138.67|14
1626103260000|2021-07-12 15:21:00|140.18|138.68|140.08|138.58|140.18|138.68|140.08|138.58|11
1626103270000|2021-07-12 15:21:10|140.07|138.57|139.96|138.46|140.07|138.57|139.95|138.45|17
1626103280000|2021-07-12 15:21:20|139.94|138.44|139.94|138.44|139.95|138.45|139.9|138.4|15
1626103290000|2021-07-12 15:21:30|139.96|138.46|139.98|138.48|140.02|138.52|139.94|138.44|16
1626103300000|2021-07-12 15:21:40|139.97|138.47|139.66|138.16|139.98|138.48|139.64|138.14|20
1626103310000|2021-07-12 15:21:50|139.64|138.14|139.63|138.13|139.69|138.19|139.48|137.98|30
1626103320000|2021-07-12 15:22:00|139.64|138.14|139.66|138.16|139.67|138.17|139.61|138.11|14
1626103330000|2021-07-12 15:22:10|139.68|138.18|139.69|138.19|139.71|138.21|139.67|138.17|12
1626103340000|2021-07-12 15:22:20|139.7|138.2|139.74|138.24|139.74|138.24|139.67|138.17|14
1626103350000|2021-07-12 15:22:30|139.75|138.25|139.65|138.15|139.75|138.25|139.65|138.15|13
1626103360000|2021-07-12 15:22:40|139.64|138.14|139.56|138.06|139.64|138.14|139.55|138.05|11
1626103370000|2021-07-12 15:22:50|139.55|138.05|139.47|137.97|139.55|138.05|139.47|137.97|13
1626103380000|2021-07-12 15:23:00|139.48|137.98|139.45|137.95|139.48|137.98|139.45|137.95|10
1626103390000|2021-07-12 15:23:10|139.46|137.96|139.43|137.93|139.47|137.97|139.43|137.93|10
1626103400000|2021-07-12 15:23:20|139.42|137.92|139.23|137.73|139.42|137.92|139.22|137.72|20
1626103410000|2021-07-12 15:23:30|139.22|137.72|139.28|137.78|139.28|137.78|139.2|137.7|12
1626103420000|2021-07-12 15:23:40|139.31|137.81|139.3|137.8|139.31|137.81|139.28|137.78|11
1626103430000|2021-07-12 15:23:50|139.31|137.81|139.25|137.75|139.31|137.81|139.25|137.75|8
1626103440000|2021-07-12 15:24:00|139.24|137.74|139.26|137.76|139.29|137.79|139.23|137.73|13
1626103450000|2021-07-12 15:24:10|139.27|137.77|139.37|137.87|139.39|137.89|139.27|137.77|18
1626103460000|2021-07-12 15:24:20|139.38|137.88|139.31|137.81|139.43|137.93|139.31|137.81|10
1626103470000|2021-07-12 15:24:30|139.32|137.82|139.34|137.84|139.35|137.85|139.31|137.81|14
1626103480000|2021-07-12 15:24:40|139.33|137.83|139.33|137.83|139.34|137.84|139.31|137.81|5
1626103490000|2021-07-12 15:24:50|139.32|137.82|139.16|137.66|139.32|137.82|139.16|137.66|13
1626103500000|2021-07-12 15:25:00|139.11|137.61|139.21|137.71|139.21|137.71|139.11|137.61|13
1626103510000|2021-07-12 15:25:10|139.24|137.74|139.35|137.85|139.35|137.85|139.24|137.74|17
1626103520000|2021-07-12 15:25:20|139.36|137.86|139.37|137.87|139.4|137.9|139.36|137.86|13
1626103530000|2021-07-12 15:25:30|139.35|137.85|139.3|137.8|139.35|137.85|139.3|137.8|9
1626103540000|2021-07-12 15:25:40|139.29|137.79|139.24|137.74|139.3|137.8|139.24|137.74|12
1626103550000|2021-07-12 15:25:50|139.25|137.75|139.29|137.79|139.3|137.8|139.25|137.75|9
1626103560000|2021-07-12 15:26:00|139.3|137.8|139.35|137.85|139.37|137.87|139.3|137.8|8
1626103570000|2021-07-12 15:26:10|139.36|137.86|139.33|137.83|139.37|137.87|139.33|137.83|8
1626103580000|2021-07-12 15:26:20|139.35|137.85|139.31|137.81|139.37|137.87|139.31|137.81|12
1626103590000|2021-07-12 15:26:30|139.32|137.82|139.31|137.81|139.36|137.86|139.3|137.8|13
1626103600000|2021-07-12 15:26:40|139.32|137.82|139.32|137.82|139.32|137.82|139.31|137.81|3
1626103610000|2021-07-12 15:26:50|139.31|137.81|139.31|137.81|139.32|137.82|139.3|137.8|8
1626103620000|2021-07-12 15:27:00|139.32|137.82|139.28|137.78|139.32|137.82|139.27|137.77|9
1626103630000|2021-07-12 15:27:10|139.29|137.79|139.28|137.78|139.29|137.79|139.27|137.77|10
1626103640000|2021-07-12 15:27:20|139.29|137.79|139.3|137.8|139.3|137.8|139.28|137.78|6
1626103650000|2021-07-12 15:27:30|139.28|137.78|139.3|137.8|139.3|137.8|139.27|137.77|7
1626103660000|2021-07-12 15:27:40|139.31|137.81|139.4|137.9|139.41|137.91|139.3|137.8|9
1626103670000|2021-07-12 15:27:50|139.39|137.89|139.43|137.93|139.45|137.95|139.37|137.87|16
1626103680000|2021-07-12 15:28:00|139.44|137.94|139.48|137.98|139.5|138|139.44|137.94|17
1626103690000|2021-07-12 15:28:10|139.49|137.99|139.48|137.98|139.5|138|139.45|137.95|18
1626103700000|2021-07-12 15:28:20|139.49|137.99|139.5|138|139.51|138.01|139.49|137.99|6
1626103710000|2021-07-12 15:28:30|139.51|138.01|139.59|138.09|139.59|138.09|139.51|138.01|10
1626103720000|2021-07-12 15:28:40|139.6|138.1|139.63|138.13|139.63|138.13|139.59|138.09|14
1626103730000|2021-07-12 15:28:50|139.62|138.12|139.61|138.11|139.62|138.12|139.61|138.11|2
1626103740000|2021-07-12 15:29:00|139.6|138.1|139.56|138.06|139.61|138.11|139.56|138.06|10
1626103750000|2021-07-12 15:29:10|139.55|138.05|139.54|138.04|139.59|138.09|139.52|138.02|12
1626103760000|2021-07-12 15:29:20|139.53|138.03|139.51|138.01|139.58|138.08|139.51|138.01|9
1626103770000|2021-07-12 15:29:30|139.53|138.03|139.51|138.01|139.55|138.05|139.51|138.01|13
1626103780000|2021-07-12 15:29:40|139.5|138|139.39|137.89|139.52|138.02|139.39|137.89|19
1626103790000|2021-07-12 15:29:50|139.38|137.88|139.4|137.9|139.43|137.93|139.38|137.88|12
1626103800000|2021-07-12 15:30:00|139.39|137.89|139.37|137.87|139.39|137.89|139.35|137.85|12
1626103810000|2021-07-12 15:30:10|139.36|137.86|139.33|137.83|139.38|137.88|139.33|137.83|13
1626103820000|2021-07-12 15:30:20|139.34|137.84|139.34|137.84|139.35|137.85|139.33|137.83|11
1626103830000|2021-07-12 15:30:30|139.35|137.85|139.38|137.88|139.38|137.88|139.27|137.77|16
1626103840000|2021-07-12 15:30:40|139.39|137.89|139.46|137.96|139.46|137.96|139.39|137.89|16
1626103850000|2021-07-12 15:30:50|139.47|137.97|139.54|138.04|139.54|138.04|139.47|137.97|17
1626103860000|2021-07-12 15:31:00|139.55|138.05|139.65|138.15|139.65|138.15|139.55|138.05|12
1626103870000|2021-07-12 15:31:10|139.66|138.16|139.71|138.21|139.72|138.22|139.66|138.16|9
1626103880000|2021-07-12 15:31:20|139.75|138.25|139.78|138.28|139.8|138.3|139.75|138.25|11
1626103890000|2021-07-12 15:31:30|139.77|138.27|139.71|138.21|139.79|138.29|139.67|138.17|16
1626103900000|2021-07-12 15:31:40|139.69|138.19|139.71|138.21|139.74|138.24|139.67|138.17|23
1626103910000|2021-07-12 15:31:50|139.72|138.22|139.76|138.26|139.77|138.27|139.72|138.22|11
1626103920000|2021-07-12 15:32:00|139.77|138.27|139.78|138.28|139.8|138.3|139.74|138.24|17
1626103930000|2021-07-12 15:32:10|139.8|138.3|139.78|138.28|139.84|138.34|139.76|138.26|20
1626103940000|2021-07-12 15:32:20|139.77|138.27|139.86|138.36|139.86|138.36|139.77|138.27|18
1626103950000|2021-07-12 15:32:30|139.85|138.35|139.84|138.34|139.86|138.36|139.82|138.32|13
1626103960000|2021-07-12 15:32:40|139.83|138.33|139.94|138.44|139.96|138.46|139.8|138.3|23
1626103970000|2021-07-12 15:32:50|139.93|138.43|140|138.5|140|138.5|139.93|138.43|12
1626103980000|2021-07-12 15:33:00|140.01|138.51|140.01|138.51|140.03|138.53|139.99|138.49|13
1626103990000|2021-07-12 15:33:10|140|138.5|140.01|138.51|140.02|138.52|140|138.5|11
1626104000000|2021-07-12 15:33:20|140|138.5|140.04|138.54|140.04|138.54|139.99|138.49|10
1626104010000|2021-07-12 15:33:30|140.07|138.57|140.05|138.55|140.09|138.59|140.04|138.54|5
1626104020000|2021-07-12 15:33:40|140.06|138.56|140.14|138.64|140.17|138.67|140.06|138.56|20
1626104030000|2021-07-12 15:33:50|140.13|138.63|140.07|138.57|140.13|138.63|140.07|138.57|12
1626104040000|2021-07-12 15:34:00|140.06|138.56|140.07|138.57|140.08|138.58|140.05|138.55|16
1626104050000|2021-07-12 15:34:10|140.06|138.56|140.05|138.55|140.07|138.57|140.04|138.54|6
1626104060000|2021-07-12 15:34:20|140.01|138.51|140.02|138.52|140.02|138.52|139.99|138.49|9
1626104070000|2021-07-12 15:34:30|140.03|138.53|139.99|138.49|140.03|138.53|139.97|138.47|15
1626104080000|2021-07-12 15:34:40|140|138.5|140.03|138.53|140.03|138.53|140|138.5|11
1626104090000|2021-07-12 15:34:50|140.02|138.52|139.98|138.48|140.03|138.53|139.97|138.47|13
1626104100000|2021-07-12 15:35:00|140|138.5|140|138.5|140.02|138.52|139.99|138.49|9
1626104110000|2021-07-12 15:35:10|139.99|138.49|140|138.5|140.01|138.51|139.99|138.49|4
1626104120000|2021-07-12 15:35:20|140.01|138.51|139.98|138.48|140.01|138.51|139.98|138.48|4
1626104130000|2021-07-12 15:35:30|139.97|138.47|139.74|138.24|139.97|138.47|139.74|138.24|13
1626104140000|2021-07-12 15:35:40|139.71|138.21|139.73|138.23|139.74|138.24|139.69|138.19|13
1626104150000|2021-07-12 15:35:50|139.74|138.24|139.74|138.24|139.75|138.25|139.72|138.22|8
1626104160000|2021-07-12 15:36:00|139.72|138.22|139.87|138.37|139.87|138.37|139.72|138.22|17
1626104170000|2021-07-12 15:36:10|139.88|138.38|139.89|138.39|139.91|138.41|139.87|138.37|12
1626104180000|2021-07-12 15:36:20|139.91|138.41|139.85|138.35|139.93|138.43|139.85|138.35|14
1626104190000|2021-07-12 15:36:30|139.86|138.36|139.85|138.35|139.89|138.39|139.84|138.34|10
1626104200000|2021-07-12 15:36:40|139.87|138.37|139.87|138.37|139.89|138.39|139.87|138.37|4
1626104210000|2021-07-12 15:36:50|139.88|138.38|139.85|138.35|139.88|138.38|139.85|138.35|4
1626104220000|2021-07-12 15:37:00|139.84|138.34|139.84|138.34|139.84|138.34|139.82|138.32|4
1626104230000|2021-07-12 15:37:10|139.83|138.33|139.82|138.32|139.83|138.33|139.82|138.32|2
1626104240000|2021-07-12 15:37:20|139.83|138.33|139.81|138.31|139.83|138.33|139.8|138.3|5
1626104250000|2021-07-12 15:37:30|139.78|138.28|139.79|138.29|139.8|138.3|139.77|138.27|6
1626104260000|2021-07-12 15:37:40|139.77|138.27|139.81|138.31|139.82|138.32|139.77|138.27|12
1626104270000|2021-07-12 15:37:50|139.8|138.3|139.78|138.28|139.81|138.31|139.76|138.26|9
1626104280000|2021-07-12 15:38:00|139.77|138.27|139.79|138.29|139.79|138.29|139.74|138.24|6
1626104290000|2021-07-12 15:38:10|139.78|138.28|139.79|138.29|139.81|138.31|139.78|138.28|13
1626104300000|2021-07-12 15:38:20|139.78|138.28|139.79|138.29|139.79|138.29|139.76|138.26|13
1626104310000|2021-07-12 15:38:30|139.78|138.28|139.76|138.26|139.79|138.29|139.76|138.26|7
1626104320000|2021-07-12 15:38:40|139.77|138.27|139.78|138.28|139.78|138.28|139.75|138.25|11
1626104330000|2021-07-12 15:38:50|139.75|138.25|139.74|138.24|139.76|138.26|139.73|138.23|8
1626104340000|2021-07-12 15:39:00|139.73|138.23|139.73|138.23|139.76|138.26|139.73|138.23|8
1626104350000|2021-07-12 15:39:10|139.72|138.22|139.65|138.15|139.72|138.22|139.64|138.14|11
1626104360000|2021-07-12 15:39:20|139.64|138.14|139.64|138.14|139.65|138.15|139.64|138.14|7
1626104370000|2021-07-12 15:39:30|139.65|138.15|139.64|138.14|139.67|138.17|139.64|138.14|6
1626104380000|2021-07-12 15:39:40|139.65|138.15|139.64|138.14|139.66|138.16|139.64|138.14|10
1626104390000|2021-07-12 15:39:50|139.65|138.15|139.66|138.16|139.69|138.19|139.65|138.15|10
1626104400000|2021-07-12 15:40:00|139.65|138.15|139.66|138.16|139.66|138.16|139.65|138.15|4
1626104410000|2021-07-12 15:40:10|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|12
1626104420000|2021-07-12 15:40:20|139.67|138.17|139.67|138.17|139.67|138.17|139.63|138.13|10
1626104430000|2021-07-12 15:40:30|139.66|138.16|139.67|138.17|139.69|138.19|139.65|138.15|11
1626104440000|2021-07-12 15:40:40|139.68|138.18|139.73|138.23|139.73|138.23|139.66|138.16|8
1626104450000|2021-07-12 15:40:50|139.74|138.24|139.68|138.18|139.77|138.27|139.68|138.18|16
1626104460000|2021-07-12 15:41:00|139.69|138.19|139.69|138.19|139.7|138.2|139.67|138.17|11
1626104470000|2021-07-12 15:41:10|139.7|138.2|139.67|138.17|139.71|138.21|139.66|138.16|7
1626104480000|2021-07-12 15:41:20|139.66|138.16|139.58|138.08|139.68|138.18|139.58|138.08|17
1626104490000|2021-07-12 15:41:30|139.57|138.07|139.55|138.05|139.6|138.1|139.54|138.04|21
1626104500000|2021-07-12 15:41:40|139.56|138.06|139.56|138.06|139.56|138.06|139.55|138.05|5
1626104510000|2021-07-12 15:41:50|139.57|138.07|139.58|138.08|139.58|138.08|139.56|138.06|8
1626104520000|2021-07-12 15:42:00|139.57|138.07|139.52|138.02|139.58|138.08|139.51|138.01|19
1626104530000|2021-07-12 15:42:10|139.51|138.01|139.66|138.16|139.66|138.16|139.51|138.01|15
1626104540000|2021-07-12 15:42:20|139.65|138.15|139.66|138.16|139.68|138.18|139.64|138.14|15
1626104550000|2021-07-12 15:42:30|139.67|138.17|139.66|138.16|139.67|138.17|139.65|138.15|11
1626104560000|2021-07-12 15:42:40|139.67|138.17|139.75|138.25|139.76|138.26|139.67|138.17|7
1626104570000|2021-07-12 15:42:50|139.74|138.24|139.75|138.25|139.75|138.25|139.72|138.22|7
1626104580000|2021-07-12 15:43:00|139.74|138.24|139.79|138.29|139.8|138.3|139.74|138.24|15
1626104590000|2021-07-12 15:43:10|139.8|138.3|139.9|138.4|139.93|138.43|139.8|138.3|16
1626104600000|2021-07-12 15:43:20|139.91|138.41|139.93|138.43|139.95|138.45|139.9|138.4|15
1626104610000|2021-07-12 15:43:30|139.92|138.42|139.93|138.43|139.94|138.44|139.88|138.38|19
1626104620000|2021-07-12 15:43:40|139.92|138.42|140.01|138.51|140.01|138.51|139.92|138.42|9
1626104630000|2021-07-12 15:43:50|140.02|138.52|140|138.5|140.02|138.52|139.95|138.45|17
1626104640000|2021-07-12 15:44:00|139.99|138.49|140|138.5|140.01|138.51|139.97|138.47|13
1626104650000|2021-07-12 15:44:10|139.99|138.49|140|138.5|140|138.5|139.99|138.49|2
1626104660000|2021-07-12 15:44:20|140.01|138.51|140|138.5|140.01|138.51|140|138.5|2
1626104670000|2021-07-12 15:44:30|140.01|138.51|139.97|138.47|140.01|138.51|139.96|138.46|12
1626104680000|2021-07-12 15:44:40|139.98|138.48|139.97|138.47|139.99|138.49|139.95|138.45|14
1626104690000|2021-07-12 15:44:50|139.96|138.46|139.88|138.38|139.96|138.46|139.87|138.37|17
1626104700000|2021-07-12 15:45:00|139.87|138.37|139.87|138.37|139.88|138.38|139.87|138.37|5
1626104710000|2021-07-12 15:45:10|139.86|138.36|139.93|138.43|139.93|138.43|139.86|138.36|9
1626104720000|2021-07-12 15:45:20|139.94|138.44|140.02|138.52|140.02|138.52|139.93|138.43|17
1626104730000|2021-07-12 15:45:30|140|138.5|140.11|138.61|140.12|138.62|140|138.5|14
1626104740000|2021-07-12 15:45:40|140.1|138.6|140.24|138.74|140.25|138.75|140.1|138.6|21
1626104750000|2021-07-12 15:45:50|140.25|138.75|140.28|138.78|140.28|138.78|140.24|138.74|10
1626104760000|2021-07-12 15:46:00|140.27|138.77|140.21|138.71|140.31|138.81|140.2|138.7|22
1626104770000|2021-07-12 15:46:10|140.22|138.72|140.24|138.74|140.25|138.75|140.22|138.72|5
1626104780000|2021-07-12 15:46:20|140.25|138.75|140.23|138.73|140.26|138.76|140.23|138.73|13
1626104790000|2021-07-12 15:46:30|140.22|138.72|140.21|138.71|140.23|138.73|140.17|138.67|17
1626104800000|2021-07-12 15:46:40|140.2|138.7|140.19|138.69|140.2|138.7|140.18|138.68|7
1626104810000|2021-07-12 15:46:50|140.2|138.7|140.21|138.71|140.21|138.71|140.18|138.68|8
1626104820000|2021-07-12 15:47:00|140.19|138.69|140.18|138.68|140.2|138.7|140.18|138.68|4
1626104830000|2021-07-12 15:47:10|140.19|138.69|140.13|138.63|140.19|138.69|140.12|138.62|15
1626104840000|2021-07-12 15:47:20|140.12|138.62|140.11|138.61|140.12|138.62|140.07|138.57|17
1626104850000|2021-07-12 15:47:30|140.1|138.6|140.12|138.62|140.13|138.63|139.98|138.48|23
1626104860000|2021-07-12 15:47:40|140.11|138.61|140.02|138.52|140.11|138.61|140.02|138.52|13
1626104870000|2021-07-12 15:47:50|140.01|138.51|139.87|138.37|140.01|138.51|139.87|138.37|16
1626104880000|2021-07-12 15:48:00|139.86|138.36|139.84|138.34|139.91|138.41|139.83|138.33|17
1626104890000|2021-07-12 15:48:10|139.83|138.33|139.73|138.23|139.83|138.33|139.72|138.22|15
1626104900000|2021-07-12 15:48:20|139.72|138.22|139.65|138.15|139.72|138.22|139.64|138.14|19
1626104910000|2021-07-12 15:48:30|139.66|138.16|139.65|138.15|139.68|138.18|139.57|138.07|23
1626104920000|2021-07-12 15:48:40|139.64|138.14|139.65|138.15|139.65|138.15|139.59|138.09|16
1626104930000|2021-07-12 15:48:50|139.67|138.17|139.62|138.12|139.67|138.17|139.62|138.12|13
1626104940000|2021-07-12 15:49:00|139.63|138.13|139.67|138.17|139.67|138.17|139.61|138.11|11
1626104950000|2021-07-12 15:49:10|139.68|138.18|139.73|138.23|139.78|138.28|139.68|138.18|13
1626104960000|2021-07-12 15:49:20|139.77|138.27|139.76|138.26|139.81|138.31|139.74|138.24|20
1626104970000|2021-07-12 15:49:30|139.79|138.29|139.83|138.33|139.83|138.33|139.78|138.28|8
1626104980000|2021-07-12 15:49:40|139.84|138.34|139.83|138.33|139.84|138.34|139.82|138.32|8
1626104990000|2021-07-12 15:49:50|139.82|138.32|139.82|138.32|139.83|138.33|139.81|138.31|7
1626105000000|2021-07-12 15:50:00|139.81|138.31|139.79|138.29|139.83|138.33|139.78|138.28|12
1626105010000|2021-07-12 15:50:10|139.78|138.28|139.77|138.27|139.8|138.3|139.75|138.25|14
1626105020000|2021-07-12 15:50:20|139.76|138.26|139.89|138.39|139.89|138.39|139.76|138.26|15
1626105030000|2021-07-12 15:50:30|139.87|138.37|139.9|138.4|139.9|138.4|139.87|138.37|15
1626105040000|2021-07-12 15:50:40|139.89|138.39|139.95|138.45|140.03|138.53|139.89|138.39|18
1626105050000|2021-07-12 15:50:50|139.94|138.44|139.91|138.41|139.95|138.45|139.89|138.39|10
1626105060000|2021-07-12 15:51:00|139.92|138.42|139.85|138.35|139.93|138.43|139.78|138.28|18
1626105070000|2021-07-12 15:51:10|139.84|138.34|139.82|138.32|139.84|138.34|139.82|138.32|5
1626105080000|2021-07-12 15:51:20|139.83|138.33|139.83|138.33|139.84|138.34|139.82|138.32|9
1626105090000|2021-07-12 15:51:30|139.82|138.32|139.78|138.28|139.83|138.33|139.78|138.28|7
1626105100000|2021-07-12 15:51:40|139.77|138.27|139.73|138.23|139.77|138.27|139.73|138.23|6
1626105110000|2021-07-12 15:51:50|139.75|138.25|139.74|138.24|139.83|138.33|139.73|138.23|21
1626105120000|2021-07-12 15:52:00|139.75|138.25|139.82|138.32|139.91|138.41|139.75|138.25|20
1626105130000|2021-07-12 15:52:10|139.83|138.33|139.83|138.33|139.84|138.34|139.81|138.31|18
1626105140000|2021-07-12 15:52:20|139.82|138.32|139.84|138.34|139.87|138.37|139.82|138.32|13
1626105150000|2021-07-12 15:52:30|139.82|138.32|139.85|138.35|139.85|138.35|139.81|138.31|10
1626105160000|2021-07-12 15:52:40|139.87|138.37|139.82|138.32|139.87|138.37|139.79|138.29|17
1626105170000|2021-07-12 15:52:50|139.81|138.31|139.83|138.33|139.84|138.34|139.76|138.26|15
1626105180000|2021-07-12 15:53:00|139.82|138.32|139.83|138.33|139.84|138.34|139.81|138.31|12
1626105190000|2021-07-12 15:53:10|139.82|138.32|139.81|138.31|139.83|138.33|139.8|138.3|8
1626105200000|2021-07-12 15:53:20|139.82|138.32|139.81|138.31|139.82|138.32|139.78|138.28|12
1626105210000|2021-07-12 15:53:30|139.8|138.3|139.82|138.32|139.85|138.35|139.8|138.3|7
1626105220000|2021-07-12 15:53:40|139.85|138.35|139.84|138.34|139.85|138.35|139.83|138.33|6
1626105230000|2021-07-12 15:53:50|139.85|138.35|139.91|138.41|139.91|138.41|139.85|138.35|9
1626105240000|2021-07-12 15:54:00|139.92|138.42|139.91|138.41|139.93|138.43|139.9|138.4|9
1626105250000|2021-07-12 15:54:10|139.92|138.42|139.93|138.43|139.95|138.45|139.91|138.41|13
1626105260000|2021-07-12 15:54:20|139.94|138.44|140.11|138.61|140.12|138.62|139.92|138.42|21
1626105270000|2021-07-12 15:54:30|140.1|138.6|140.11|138.61|140.12|138.62|140.09|138.59|11
1626105280000|2021-07-12 15:54:40|140.12|138.62|140.1|138.6|140.12|138.62|140.1|138.6|8
1626105290000|2021-07-12 15:54:50|140.11|138.61|140.09|138.59|140.11|138.61|140.06|138.56|20
1626105300000|2021-07-12 15:55:00|140.1|138.6|139.88|138.38|140.1|138.6|139.88|138.38|25
1626105310000|2021-07-12 15:55:10|139.87|138.37|139.92|138.42|139.93|138.43|139.87|138.37|19
1626105320000|2021-07-12 15:55:20|139.91|138.41|139.88|138.38|139.92|138.42|139.87|138.37|8
1626105330000|2021-07-12 15:55:30|139.89|138.39|139.88|138.38|139.89|138.39|139.75|138.25|20
1626105340000|2021-07-12 15:55:40|139.89|138.39|139.88|138.38|139.91|138.41|139.87|138.37|7
1626105350000|2021-07-12 15:55:50|139.85|138.35|139.85|138.35|139.87|138.37|139.83|138.33|15
1626105360000|2021-07-12 15:56:00|139.84|138.34|139.85|138.35|139.87|138.37|139.84|138.34|14
1626105370000|2021-07-12 15:56:10|139.86|138.36|139.86|138.36|139.87|138.37|139.85|138.35|12
1626105380000|2021-07-12 15:56:20|139.85|138.35|139.84|138.34|139.85|138.35|139.77|138.27|11
1626105390000|2021-07-12 15:56:30|139.83|138.33|139.82|138.32|139.84|138.34|139.82|138.32|3
1626105400000|2021-07-12 15:56:40|139.83|138.33|139.84|138.34|139.84|138.34|139.82|138.32|7
1626105410000|2021-07-12 15:56:50|139.83|138.33|139.82|138.32|139.84|138.34|139.82|138.32|4
1626105420000|2021-07-12 15:57:00|139.83|138.33|139.81|138.31|139.83|138.33|139.81|138.31|5
1626105430000|2021-07-12 15:57:10|139.79|138.29|139.78|138.28|139.81|138.31|139.78|138.28|4
1626105440000|2021-07-12 15:57:20|139.76|138.26|139.72|138.22|139.77|138.27|139.72|138.22|6
1626105450000|2021-07-12 15:57:30|139.74|138.24|139.64|138.14|139.74|138.24|139.64|138.14|6
1626105460000|2021-07-12 15:57:40|139.61|138.11|139.5|138|139.61|138.11|139.5|138|9
1626105470000|2021-07-12 15:57:50|139.49|137.99|139.46|137.96|139.49|137.99|139.46|137.96|5
1626105480000|2021-07-12 15:58:00|139.49|137.99|139.54|138.04|139.56|138.06|139.49|137.99|8
1626105490000|2021-07-12 15:58:10|139.55|138.05|139.62|138.12|139.64|138.14|139.54|138.04|7
1626105500000|2021-07-12 15:58:20|139.63|138.13|139.57|138.07|139.63|138.13|139.56|138.06|9
1626105510000|2021-07-12 15:58:30|139.55|138.05|139.53|138.03|139.55|138.05|139.45|137.95|7
1626105520000|2021-07-12 15:58:40|139.55|138.05|139.47|137.97|139.55|138.05|139.47|137.97|8
1626105530000|2021-07-12 15:58:50|139.49|137.99|139.46|137.96|139.49|137.99|139.4|137.9|11
1626105540000|2021-07-12 15:59:00|139.41|137.91|139.31|137.81|139.41|137.91|139.31|137.81|8
1626105550000|2021-07-12 15:59:10|139.33|137.83|139.31|137.81|139.33|137.83|139.3|137.8|6
1626105560000|2021-07-12 15:59:20|139.3|137.8|139.29|137.79|139.34|137.84|139.28|137.78|10
1626105570000|2021-07-12 15:59:30|139.27|137.77|139.22|137.72|139.27|137.77|139.19|137.69|9
1626105580000|2021-07-12 15:59:40|139.21|137.71|139.21|137.71|139.3|137.8|139.21|137.71|7
1626105590000|2021-07-12 15:59:50|139.18|137.68|139.1|137.6|139.18|137.68|139.1|137.6|6
1626105600000|2021-07-12 16:00:00|139.12|137.62|139.15|137.65|139.17|137.67|139.11|137.61|9
1626105610000|2021-07-12 16:00:10|139.17|137.67|139.23|137.73|139.24|137.74|139.15|137.65|20
1626105620000|2021-07-12 16:00:20|139.24|137.74|139.12|137.62|139.24|137.74|139.11|137.61|11
1626105630000|2021-07-12 16:00:30|139.1|137.6|138.92|137.42|139.1|137.6|138.92|137.42|17
1626105640000|2021-07-12 16:00:40|138.91|137.41|138.73|137.23|138.91|137.41|138.68|137.18|18
1626105650000|2021-07-12 16:00:50|138.74|137.24|138.8|137.3|138.81|137.31|138.74|137.24|8
1626105660000|2021-07-12 16:01:00|138.79|137.29|138.95|137.45|138.95|137.45|138.79|137.29|14
1626105670000|2021-07-12 16:01:10|138.94|137.44|138.92|137.42|138.97|137.47|138.92|137.42|13
1626105680000|2021-07-12 16:01:20|138.91|137.41|139.01|137.51|139.01|137.51|138.91|137.41|12
1626105690000|2021-07-12 16:01:30|139.02|137.52|139.06|137.56|139.07|137.57|139.01|137.51|12
1626105700000|2021-07-12 16:01:40|139.07|137.57|139.1|137.6|139.14|137.64|139.04|137.54|22
1626105710000|2021-07-12 16:01:50|139.11|137.61|139.23|137.73|139.24|137.74|139.1|137.6|20
1626105720000|2021-07-12 16:02:00|139.24|137.74|139.41|137.91|139.41|137.91|139.24|137.74|26
1626105730000|2021-07-12 16:02:10|139.43|137.93|139.35|137.85|139.46|137.96|139.34|137.84|27
1626105740000|2021-07-12 16:02:20|139.37|137.87|139.44|137.94|139.44|137.94|139.35|137.85|17
1626105750000|2021-07-12 16:02:30|139.42|137.92|139.53|138.03|139.53|138.03|139.4|137.9|22
1626105760000|2021-07-12 16:02:40|139.54|138.04|139.45|137.95|139.54|138.04|139.33|137.83|16
1626105770000|2021-07-12 16:02:50|139.43|137.93|139.42|137.92|139.52|138.02|139.38|137.88|28
1626105780000|2021-07-12 16:03:00|139.4|137.9|139.38|137.88|139.41|137.91|139.35|137.85|26
1626105790000|2021-07-12 16:03:10|139.37|137.87|139.33|137.83|139.43|137.93|139.33|137.83|18
1626105800000|2021-07-12 16:03:20|139.32|137.82|139.29|137.79|139.33|137.83|139.25|137.75|16
1626105810000|2021-07-12 16:03:30|139.3|137.8|139.26|137.76|139.3|137.8|139.15|137.65|23
1626105820000|2021-07-12 16:03:40|139.25|137.75|139.23|137.73|139.3|137.8|139.22|137.72|13
1626105830000|2021-07-12 16:03:50|139.24|137.74|139.27|137.77|139.28|137.78|139.21|137.71|20
1626105840000|2021-07-12 16:04:00|139.28|137.78|139.26|137.76|139.28|137.78|139.26|137.76|7
1626105850000|2021-07-12 16:04:10|139.25|137.75|139.22|137.72|139.25|137.75|139.2|137.7|11
1626105860000|2021-07-12 16:04:20|139.25|137.75|139.32|137.82|139.33|137.83|139.23|137.73|18
1626105870000|2021-07-12 16:04:30|139.31|137.81|139.23|137.73|139.31|137.81|139.19|137.69|19
1626105880000|2021-07-12 16:04:40|139.24|137.74|139.22|137.72|139.27|137.77|139.19|137.69|12
1626105890000|2021-07-12 16:04:50|139.23|137.73|139.23|137.73|139.24|137.74|139.22|137.72|9
1626105900000|2021-07-12 16:05:00|139.22|137.72|139.17|137.67|139.23|137.73|139.17|137.67|8
1626105910000|2021-07-12 16:05:10|139.16|137.66|139.1|137.6|139.18|137.68|139.09|137.59|17
1626105920000|2021-07-12 16:05:20|139.09|137.59|139.03|137.53|139.1|137.6|139.02|137.52|24
1626105930000|2021-07-12 16:05:30|139.04|137.54|138.93|137.43|139.04|137.54|138.93|137.43|7
1626105940000|2021-07-12 16:05:40|138.94|137.44|138.97|137.47|138.99|137.49|138.93|137.43|16
1626105950000|2021-07-12 16:05:50|138.98|137.48|138.95|137.45|138.99|137.49|138.95|137.45|13
1626105960000|2021-07-12 16:06:00|138.94|137.44|139.03|137.53|139.03|137.53|138.94|137.44|13
1626105970000|2021-07-12 16:06:10|139.02|137.52|139|137.5|139.06|137.56|138.97|137.47|14
1626105980000|2021-07-12 16:06:20|138.99|137.49|139.05|137.55|139.07|137.57|138.99|137.49|15
1626105990000|2021-07-12 16:06:30|139.04|137.54|139.03|137.53|139.05|137.55|138.99|137.49|16
1626106000000|2021-07-12 16:06:40|139.02|137.52|139.03|137.53|139.06|137.56|139.02|137.52|12
1626106010000|2021-07-12 16:06:50|139.04|137.54|139.05|137.55|139.06|137.56|139.04|137.54|9
1626106020000|2021-07-12 16:07:00|139.02|137.52|138.98|137.48|139.02|137.52|138.94|137.44|15
1626106030000|2021-07-12 16:07:10|138.85|137.35|138.57|137.07|138.85|137.35|138.57|137.07|15
1626106040000|2021-07-12 16:07:20|138.6|137.1|138.61|137.11|138.65|137.15|138.6|137.1|15
1626106050000|2021-07-12 16:07:30|138.6|137.1|138.69|137.19|138.69|137.19|138.59|137.09|20
1626106060000|2021-07-12 16:07:40|138.77|137.27|138.84|137.34|138.84|137.34|138.73|137.23|16
1626106070000|2021-07-12 16:07:50|138.83|137.33|138.89|137.39|138.89|137.39|138.76|137.26|20
1626106080000|2021-07-12 16:08:00|138.9|137.4|138.9|137.4|138.91|137.41|138.89|137.39|10
1626106090000|2021-07-12 16:08:10|138.89|137.39|138.9|137.4|138.91|137.41|138.88|137.38|13
1626106100000|2021-07-12 16:08:20|138.89|137.39|138.87|137.37|138.9|137.4|138.87|137.37|11
1626106110000|2021-07-12 16:08:30|138.83|137.33|138.9|137.4|138.9|137.4|138.8|137.3|18
1626106120000|2021-07-12 16:08:40|138.89|137.39|138.89|137.39|138.9|137.4|138.88|137.38|9
1626106130000|2021-07-12 16:08:50|138.88|137.38|138.88|137.38|138.88|137.38|138.87|137.37|7
1626106140000|2021-07-12 16:09:00|138.87|137.37|138.81|137.31|138.87|137.37|138.81|137.31|16
1626106150000|2021-07-12 16:09:10|138.82|137.32|138.9|137.4|138.91|137.41|138.82|137.32|10
1626106160000|2021-07-12 16:09:20|138.89|137.39|138.98|137.48|139.01|137.51|138.89|137.39|13
1626106170000|2021-07-12 16:09:30|138.96|137.46|138.99|137.49|138.99|137.49|138.96|137.46|2
1626106180000|2021-07-12 16:09:40|138.98|137.48|138.98|137.48|138.98|137.48|138.98|137.48|1
1626106190000|2021-07-12 16:09:50|138.97|137.47|138.83|137.33|138.97|137.47|138.8|137.3|22
1626106200000|2021-07-12 16:10:00|138.82|137.32|138.72|137.22|138.84|137.34|138.71|137.21|15
1626106210000|2021-07-12 16:10:10|138.71|137.21|138.7|137.2|138.72|137.22|138.7|137.2|16
1626106220000|2021-07-12 16:10:20|138.69|137.19|138.61|137.11|138.69|137.19|138.6|137.1|12
1626106230000|2021-07-12 16:10:30|138.6|137.1|138.57|137.07|138.69|137.19|138.57|137.07|21
1626106240000|2021-07-12 16:10:40|138.58|137.08|138.14|136.64|138.58|137.08|138.13|136.63|33
1626106250000|2021-07-12 16:10:50|138.19|136.69|138.1|136.6|138.19|136.69|137.96|136.46|35
1626106260000|2021-07-12 16:11:00|138.12|136.62|138.1|136.6|138.22|136.72|138.03|136.53|27
1626106270000|2021-07-12 16:11:10|138.18|136.68|138.23|136.73|138.23|136.73|138.13|136.63|27
1626106280000|2021-07-12 16:11:20|138.25|136.75|138.32|136.82|138.41|136.91|138.16|136.66|29
1626106290000|2021-07-12 16:11:30|138.31|136.81|138.42|136.92|138.56|137.06|138.31|136.81|32
1626106300000|2021-07-12 16:11:40|138.44|136.94|138.36|136.86|138.49|136.99|138.34|136.84|32
1626106310000|2021-07-12 16:11:50|138.41|136.91|138.33|136.83|138.45|136.95|138.3|136.8|23
1626106320000|2021-07-12 16:12:00|138.32|136.82|138.21|136.71|138.32|136.82|138.21|136.71|19
1626106330000|2021-07-12 16:12:10|138.14|136.64|138.18|136.68|138.24|136.74|138.13|136.63|20
1626106340000|2021-07-12 16:12:20|138.21|136.71|138.14|136.64|138.21|136.71|138.11|136.61|16
1626106350000|2021-07-12 16:12:30|138.15|136.65|138.16|136.66|138.24|136.74|138.15|136.65|15
1626106360000|2021-07-12 16:12:40|138.15|136.65|138.08|136.58|138.18|136.68|138.08|136.58|17
1626106370000|2021-07-12 16:12:50|138.04|136.54|137.98|136.48|138.11|136.61|137.97|136.47|12
1626106380000|2021-07-12 16:13:00|138.01|136.51|137.93|136.43|138.04|136.54|137.93|136.43|9
1626106390000|2021-07-12 16:13:10|137.91|136.41|137.91|136.41|137.95|136.45|137.87|136.37|17
1626106400000|2021-07-12 16:13:20|137.84|136.34|137.89|136.39|137.97|136.47|137.84|136.34|15
1626106410000|2021-07-12 16:13:30|137.93|136.43|137.88|136.38|137.93|136.43|137.78|136.28|16
1626106420000|2021-07-12 16:13:40|137.89|136.39|137.79|136.29|137.89|136.39|137.77|136.27|12
1626106430000|2021-07-12 16:13:50|137.81|136.31|137.68|136.18|137.81|136.31|137.61|136.11|27
1626106440000|2021-07-12 16:14:00|137.69|136.19|137.8|136.3|137.8|136.3|137.68|136.18|18
1626106450000|2021-07-12 16:14:10|137.79|136.29|137.79|136.29|137.83|136.33|137.77|136.27|18
1626106460000|2021-07-12 16:14:20|137.78|136.28|137.76|136.26|137.81|136.31|137.76|136.26|6
1626106470000|2021-07-12 16:14:30|137.75|136.25|137.71|136.21|137.75|136.25|137.67|136.17|12
1626106480000|2021-07-12 16:14:40|137.7|136.2|137.67|136.17|137.74|136.24|137.63|136.13|14
1626106490000|2021-07-12 16:14:50|137.6|136.1|137.45|135.95|137.6|136.1|137.42|135.92|14
1626106500000|2021-07-12 16:15:00|137.39|135.89|137.33|135.83|137.47|135.97|137.3|135.8|16
1626106510000|2021-07-12 16:15:10|137.3|135.8|137.51|136.01|137.53|136.03|137.3|135.8|17
1626106520000|2021-07-12 16:15:20|137.52|136.02|137.54|136.04|137.55|136.05|137.52|136.02|8
1626106530000|2021-07-12 16:15:30|137.55|136.05|137.67|136.17|137.67|136.17|137.55|136.05|6
1626106540000|2021-07-12 16:15:40|137.68|136.18|137.6|136.1|137.68|136.18|137.59|136.09|13
1626106550000|2021-07-12 16:15:50|137.58|136.08|137.56|136.06|137.6|136.1|137.56|136.06|10
1626106560000|2021-07-12 16:16:00|137.54|136.04|137.44|135.94|137.54|136.04|137.31|135.81|17
1626106570000|2021-07-12 16:16:10|137.42|135.92|137.28|135.78|137.42|135.92|137.28|135.78|19
1626106580000|2021-07-12 16:16:20|137.27|135.77|137.28|135.78|137.28|135.78|137.25|135.75|6
1626106590000|2021-07-12 16:16:30|137.27|135.77|137.16|135.66|137.27|135.77|137.07|135.57|15
1626106600000|2021-07-12 16:16:40|137.17|135.67|137.26|135.76|137.26|135.76|137.16|135.66|10
1626106610000|2021-07-12 16:16:50|137.2|135.7|137.25|135.75|137.26|135.76|137.2|135.7|7
1626106620000|2021-07-12 16:17:00|137.24|135.74|137.26|135.76|137.26|135.76|137.24|135.74|5
1626106630000|2021-07-12 16:17:10|137.25|135.75|137.23|135.73|137.25|135.75|137.16|135.66|10
1626106640000|2021-07-12 16:17:20|137.21|135.71|137.16|135.66|137.22|135.72|137.15|135.65|9
1626106650000|2021-07-12 16:17:30|137.17|135.67|137.24|135.74|137.24|135.74|137.16|135.66|12
1626106660000|2021-07-12 16:17:40|137.27|135.77|137.24|135.74|137.27|135.77|137.24|135.74|8
1626106670000|2021-07-12 16:17:50|137.23|135.73|137.24|135.74|137.26|135.76|137.23|135.73|6
1626106680000|2021-07-12 16:18:00|137.25|135.75|137.21|135.71|137.26|135.76|137.21|135.71|7
1626106690000|2021-07-12 16:18:10|137.24|135.74|137.24|135.74|137.24|135.74|137.24|135.74|1
1626106700000|2021-07-12 16:18:20|137.23|135.73|137.32|135.82|137.35|135.85|137.23|135.73|16
1626106710000|2021-07-12 16:18:30|137.33|135.83|137.48|135.98|137.49|135.99|137.33|135.83|20
1626106720000|2021-07-12 16:18:40|137.49|135.99|137.56|136.06|137.61|136.11|137.49|135.99|18
1626106730000|2021-07-12 16:18:50|137.57|136.07|137.57|136.07|137.57|136.07|137.54|136.04|7
1626106740000|2021-07-12 16:19:00|137.58|136.08|137.56|136.06|137.58|136.08|137.52|136.02|10
1626106750000|2021-07-12 16:19:10|137.55|136.05|137.55|136.05|137.56|136.06|137.54|136.04|5
1626106760000|2021-07-12 16:19:20|137.54|136.04|137.51|136.01|137.56|136.06|137.41|135.91|12
1626106770000|2021-07-12 16:19:30|137.47|135.97|137.42|135.92|137.48|135.98|137.42|135.92|5
1626106780000|2021-07-12 16:19:40|137.44|135.94|137.44|135.94|137.44|135.94|137.4|135.9|10
1626106790000|2021-07-12 16:19:50|137.41|135.91|137.39|135.89|137.41|135.91|137.29|135.79|13
1626106800000|2021-07-12 16:20:00|137.36|135.86|137.32|135.82|137.36|135.86|137.28|135.78|10
1626106810000|2021-07-12 16:20:10|137.31|135.81|137.24|135.74|137.31|135.81|137.18|135.68|13
1626106820000|2021-07-12 16:20:20|137.19|135.69|137.1|135.6|137.19|135.69|137.05|135.55|21
1626106830000|2021-07-12 16:20:30|137.11|135.61|137.17|135.67|137.17|135.67|137.11|135.61|21
1626106840000|2021-07-12 16:20:40|137.16|135.66|137.21|135.71|137.22|135.72|137.15|135.65|10
1626106850000|2021-07-12 16:20:50|137.19|135.69|137.16|135.66|137.19|135.69|137.15|135.65|10
1626106860000|2021-07-12 16:21:00|137.13|135.63|137.12|135.62|137.13|135.63|137.09|135.59|7
1626106870000|2021-07-12 16:21:10|137.13|135.63|137.17|135.67|137.18|135.68|137.13|135.63|6
1626106880000|2021-07-12 16:21:20|137.18|135.68|137.21|135.71|137.21|135.71|137.18|135.68|5
1626106890000|2021-07-12 16:21:30|137.22|135.72|137.24|135.74|137.24|135.74|137.21|135.71|4
1626106900000|2021-07-12 16:21:40|137.21|135.71|137.26|135.76|137.27|135.77|137.21|135.71|6
1626106910000|2021-07-12 16:21:50|137.25|135.75|137.31|135.81|137.32|135.82|137.25|135.75|13
1626106920000|2021-07-12 16:22:00|137.32|135.82|137.3|135.8|137.34|135.84|137.26|135.76|17
1626106930000|2021-07-12 16:22:10|137.31|135.81|137.41|135.91|137.41|135.91|137.31|135.81|11
1626106940000|2021-07-12 16:22:20|137.42|135.92|137.38|135.88|137.45|135.95|137.36|135.86|16
1626106950000|2021-07-12 16:22:30|137.37|135.87|137.28|135.78|137.38|135.88|137.28|135.78|19
1626106960000|2021-07-12 16:22:40|137.29|135.79|137.34|135.84|137.37|135.87|137.29|135.79|21
1626106970000|2021-07-12 16:22:50|137.32|135.82|137.31|135.81|137.34|135.84|137.31|135.81|9
1626106980000|2021-07-12 16:23:00|137.3|135.8|137.33|135.83|137.34|135.84|137.3|135.8|13
1626106990000|2021-07-12 16:23:10|137.34|135.84|137.34|135.84|137.35|135.85|137.33|135.83|9
1626107000000|2021-07-12 16:23:20|137.33|135.83|137.35|135.85|137.36|135.86|137.33|135.83|8
1626107010000|2021-07-12 16:23:30|137.34|135.84|137.3|135.8|137.35|135.85|137.3|135.8|8
1626107020000|2021-07-12 16:23:40|137.31|135.81|137.32|135.82|137.38|135.88|137.31|135.81|9
1626107030000|2021-07-12 16:23:50|137.31|135.81|137.36|135.86|137.36|135.86|137.31|135.81|6
1626107040000|2021-07-12 16:24:00|137.35|135.85|137.32|135.82|137.36|135.86|137.32|135.82|9
1626107050000|2021-07-12 16:24:10|137.33|135.83|137.31|135.81|137.34|135.84|137.31|135.81|13
1626107060000|2021-07-12 16:24:20|137.3|135.8|137.32|135.82|137.33|135.83|137.3|135.8|10
1626107070000|2021-07-12 16:24:30|137.33|135.83|137.3|135.8|137.33|135.83|137.29|135.79|8
1626107080000|2021-07-12 16:24:40|137.29|135.79|137.18|135.68|137.32|135.82|137.17|135.67|14
1626107090000|2021-07-12 16:24:50|137.19|135.69|137.25|135.75|137.25|135.75|137.15|135.65|17
1626107100000|2021-07-12 16:25:00|137.22|135.72|137.27|135.77|137.27|135.77|137.21|135.71|14
1626107110000|2021-07-12 16:25:10|137.29|135.79|137.34|135.84|137.34|135.84|137.29|135.79|18
1626107120000|2021-07-12 16:25:20|137.33|135.83|137.36|135.86|137.37|135.87|137.32|135.82|14
1626107130000|2021-07-12 16:25:30|137.37|135.87|137.46|135.96|137.46|135.96|137.36|135.86|12
1626107140000|2021-07-12 16:25:40|137.45|135.95|137.51|136.01|137.54|136.04|137.45|135.95|18
1626107150000|2021-07-12 16:25:50|137.52|136.02|137.49|135.99|137.53|136.03|137.48|135.98|17
1626107160000|2021-07-12 16:26:00|137.5|136|137.56|136.06|137.56|136.06|137.5|136|10
1626107170000|2021-07-12 16:26:10|137.57|136.07|137.54|136.04|137.59|136.09|137.53|136.03|18
1626107180000|2021-07-12 16:26:20|137.55|136.05|137.54|136.04|137.55|136.05|137.54|136.04|6
1626107190000|2021-07-12 16:26:30|137.53|136.03|137.52|136.02|137.59|136.09|137.51|136.01|15
1626107200000|2021-07-12 16:26:40|137.53|136.03|137.56|136.06|137.57|136.07|137.52|136.02|18
1626107210000|2021-07-12 16:26:50|137.57|136.07|137.57|136.07|137.57|136.07|137.54|136.04|11
1626107220000|2021-07-12 16:27:00|137.56|136.06|137.56|136.06|137.57|136.07|137.55|136.05|4
1626107230000|2021-07-12 16:27:10|137.57|136.07|137.56|136.06|137.57|136.07|137.54|136.04|8
1626107240000|2021-07-12 16:27:20|137.55|136.05|137.55|136.05|137.55|136.05|137.53|136.03|9
1626107250000|2021-07-12 16:27:30|137.56|136.06|137.5|136|137.56|136.06|137.5|136|16
1626107260000|2021-07-12 16:27:40|137.49|135.99|137.53|136.03|137.53|136.03|137.43|135.93|14
1626107270000|2021-07-12 16:27:50|137.54|136.04|137.52|136.02|137.54|136.04|137.52|136.02|8
1626107280000|2021-07-12 16:28:00|137.51|136.01|137.51|136.01|137.55|136.05|137.51|136.01|10
1626107290000|2021-07-12 16:28:10|137.52|136.02|137.42|135.92|137.52|136.02|137.41|135.91|15
1626107300000|2021-07-12 16:28:20|137.41|135.91|137.41|135.91|137.42|135.92|137.39|135.89|9
1626107310000|2021-07-12 16:28:30|137.4|135.9|137.33|135.83|137.4|135.9|137.33|135.83|10
1626107320000|2021-07-12 16:28:40|137.34|135.84|137.33|135.83|137.34|135.84|137.33|135.83|6
1626107330000|2021-07-12 16:28:50|137.31|135.81|137.31|135.81|137.32|135.82|137.25|135.75|11
1626107340000|2021-07-12 16:29:00|137.32|135.82|137.31|135.81|137.32|135.82|137.31|135.81|4
1626107350000|2021-07-12 16:29:10|137.32|135.82|137.32|135.82|137.33|135.83|137.31|135.81|6
1626107360000|2021-07-12 16:29:20|137.34|135.84|137.41|135.91|137.43|135.93|137.34|135.84|21
1626107370000|2021-07-12 16:29:30|137.42|135.92|137.41|135.91|137.42|135.92|137.4|135.9|6
1626107380000|2021-07-12 16:29:40|137.4|135.9|137.41|135.91|137.42|135.92|137.4|135.9|7
1626107390000|2021-07-12 16:29:50|137.42|135.92|137.42|135.92|137.43|135.93|137.41|135.91|7
1626107400000|2021-07-12 16:30:00|137.41|135.91|137.41|135.91|137.41|135.91|137.4|135.9|9
1626107410000|2021-07-12 16:30:10|137.39|135.89|137.4|135.9|137.4|135.9|137.32|135.82|14
1626107420000|2021-07-12 16:30:20|137.41|135.91|137.52|136.02|137.52|136.02|137.41|135.91|16
1626107430000|2021-07-12 16:30:30|137.54|136.04|137.58|136.08|137.6|136.1|137.54|136.04|16
1626107440000|2021-07-12 16:30:40|137.57|136.07|137.57|136.07|137.6|136.1|137.57|136.07|9
1626107450000|2021-07-12 16:30:50|137.58|136.08|137.52|136.02|137.58|136.08|137.52|136.02|7
1626107460000|2021-07-12 16:31:00|137.53|136.03|137.5|136|137.56|136.06|137.49|135.99|11
1626107470000|2021-07-12 16:31:10|137.49|135.99|137.53|136.03|137.53|136.03|137.49|135.99|10
1626107480000|2021-07-12 16:31:20|137.55|136.05|137.53|136.03|137.57|136.07|137.53|136.03|8
1626107490000|2021-07-12 16:31:30|137.54|136.04|137.55|136.05|137.56|136.06|137.53|136.03|9
1626107500000|2021-07-12 16:31:40|137.56|136.06|137.52|136.02|137.56|136.06|137.51|136.01|9
1626107510000|2021-07-12 16:31:50|137.53|136.03|137.51|136.01|137.53|136.03|137.51|136.01|5
1626107520000|2021-07-12 16:32:00|137.5|136|137.46|135.96|137.51|136.01|137.46|135.96|5
1626107530000|2021-07-12 16:32:10|137.45|135.95|137.43|135.93|137.45|135.95|137.43|135.93|3
1626107540000|2021-07-12 16:32:20|137.44|135.94|137.42|135.92|137.44|135.94|137.42|135.92|5
1626107550000|2021-07-12 16:32:30|137.43|135.93|137.41|135.91|137.43|135.93|137.41|135.91|9
1626107560000|2021-07-12 16:32:40|137.4|135.9|137.49|135.99|137.49|135.99|137.4|135.9|14
1626107570000|2021-07-12 16:32:50|137.48|135.98|137.43|135.93|137.48|135.98|137.42|135.92|13
1626107580000|2021-07-12 16:33:00|137.42|135.92|137.38|135.88|137.42|135.92|137.38|135.88|7
1626107590000|2021-07-12 16:33:10|137.37|135.87|137.36|135.86|137.38|135.88|137.35|135.85|10
1626107600000|2021-07-12 16:33:20|137.37|135.87|137.38|135.88|137.39|135.89|137.35|135.85|9
1626107610000|2021-07-12 16:33:30|137.4|135.9|137.42|135.92|137.42|135.92|137.4|135.9|4
1626107620000|2021-07-12 16:33:40|137.43|135.93|137.49|135.99|137.52|136.02|137.43|135.93|8
1626107630000|2021-07-12 16:33:50|137.52|136.02|137.55|136.05|137.55|136.05|137.51|136.01|11
1626107640000|2021-07-12 16:34:00|137.54|136.04|137.52|136.02|137.54|136.04|137.51|136.01|15
1626107650000|2021-07-12 16:34:10|137.53|136.03|137.54|136.04|137.55|136.05|137.53|136.03|12
1626107660000|2021-07-12 16:34:20|137.53|136.03|137.54|136.04|137.55|136.05|137.53|136.03|8
1626107670000|2021-07-12 16:34:30|137.56|136.06|137.69|136.19|137.69|136.19|137.56|136.06|14
1626107680000|2021-07-12 16:34:40|137.71|136.21|137.7|136.2|137.73|136.23|137.69|136.19|13
1626107690000|2021-07-12 16:34:50|137.71|136.21|137.75|136.25|137.75|136.25|137.7|136.2|9
1626107700000|2021-07-12 16:35:00|137.74|136.24|137.81|136.31|137.81|136.31|137.74|136.24|7
1626107710000|2021-07-12 16:35:10|137.8|136.3|137.73|136.23|137.8|136.3|137.73|136.23|11
1626107720000|2021-07-12 16:35:20|137.72|136.22|137.71|136.21|137.72|136.22|137.68|136.18|8
1626107730000|2021-07-12 16:35:30|137.72|136.22|137.74|136.24|137.75|136.25|137.72|136.22|11
1626107740000|2021-07-12 16:35:40|137.73|136.23|137.77|136.27|137.78|136.28|137.72|136.22|15
1626107750000|2021-07-12 16:35:50|137.78|136.28|137.75|136.25|137.78|136.28|137.75|136.25|14
1626107760000|2021-07-12 16:36:00|137.77|136.27|137.79|136.29|137.81|136.31|137.75|136.25|17
1626107770000|2021-07-12 16:36:10|137.78|136.28|137.77|136.27|137.78|136.28|137.77|136.27|10
1626107780000|2021-07-12 16:36:20|137.76|136.26|137.7|136.2|137.78|136.28|137.7|136.2|13
1626107790000|2021-07-12 16:36:30|137.69|136.19|137.64|136.14|137.69|136.19|137.64|136.14|11
1626107800000|2021-07-12 16:36:40|137.65|136.15|137.62|136.12|137.66|136.16|137.62|136.12|20
1626107810000|2021-07-12 16:36:50|137.63|136.13|137.52|136.02|137.65|136.15|137.52|136.02|10
1626107820000|2021-07-12 16:37:00|137.51|136.01|137.59|136.09|137.61|136.11|137.5|136|22
1626107830000|2021-07-12 16:37:10|137.61|136.11|137.58|136.08|137.62|136.12|137.58|136.08|5
1626107840000|2021-07-12 16:37:20|137.59|136.09|137.59|136.09|137.59|136.09|137.56|136.06|12
1626107850000|2021-07-12 16:37:30|137.58|136.08|137.57|136.07|137.58|136.08|137.52|136.02|15
1626107860000|2021-07-12 16:37:40|137.54|136.04|137.59|136.09|137.59|136.09|137.54|136.04|13
1626107870000|2021-07-12 16:37:50|137.58|136.08|137.59|136.09|137.59|136.09|137.57|136.07|11
1626107880000|2021-07-12 16:38:00|137.58|136.08|137.58|136.08|137.59|136.09|137.58|136.08|9
1626107890000|2021-07-12 16:38:10|137.57|136.07|137.57|136.07|137.58|136.08|137.54|136.04|9
1626107900000|2021-07-12 16:38:20|137.54|136.04|137.55|136.05|137.55|136.05|137.54|136.04|2
1626107910000|2021-07-12 16:38:30|137.56|136.06|137.56|136.06|137.56|136.06|137.53|136.03|8
1626107920000|2021-07-12 16:38:40|137.55|136.05|137.5|136|137.55|136.05|137.5|136|13
1626107930000|2021-07-12 16:38:50|137.51|136.01|137.44|135.94|137.51|136.01|137.44|135.94|10
1626107940000|2021-07-12 16:39:00|137.45|135.95|137.41|135.91|137.45|135.95|137.41|135.91|11
1626107950000|2021-07-12 16:39:10|137.42|135.92|137.51|136.01|137.52|136.02|137.41|135.91|14
1626107960000|2021-07-12 16:39:20|137.5|136|137.5|136|137.51|136.01|137.44|135.94|16
1626107970000|2021-07-12 16:39:30|137.51|136.01|137.47|135.97|137.52|136.02|137.47|135.97|14
1626107980000|2021-07-12 16:39:40|137.48|135.98|137.52|136.02|137.53|136.03|137.48|135.98|10
1626107990000|2021-07-12 16:39:50|137.53|136.03|137.53|136.03|137.53|136.03|137.53|136.03|1
1626108000000|2021-07-12 16:40:00|137.54|136.04|137.52|136.02|137.54|136.04|137.51|136.01|13
1626108010000|2021-07-12 16:40:10|137.53|136.03|137.51|136.01|137.53|136.03|137.49|135.99|10
1626108020000|2021-07-12 16:40:20|137.52|136.02|137.5|136|137.52|136.02|137.5|136|7
1626108030000|2021-07-12 16:40:30|137.51|136.01|137.51|136.01|137.51|136.01|137.48|135.98|10
1626108040000|2021-07-12 16:40:40|137.52|136.02|137.52|136.02|137.53|136.03|137.5|136|12
1626108050000|2021-07-12 16:40:50|137.51|136.01|137.49|135.99|137.52|136.02|137.49|135.99|7
1626108060000|2021-07-12 16:41:00|137.51|136.01|137.47|135.97|137.51|136.01|137.46|135.96|12
1626108070000|2021-07-12 16:41:10|137.48|135.98|137.48|135.98|137.48|135.98|137.46|135.96|5
1626108080000|2021-07-12 16:41:20|137.47|135.97|137.48|135.98|137.48|135.98|137.47|135.97|10
1626108090000|2021-07-12 16:41:30|137.47|135.97|137.46|135.96|137.47|135.97|137.46|135.96|2
1626108100000|2021-07-12 16:41:40|137.47|135.97|137.49|135.99|137.49|135.99|137.47|135.97|4
1626108110000|2021-07-12 16:41:50|137.5|136|137.52|136.02|137.53|136.03|137.5|136|7
1626108120000|2021-07-12 16:42:00|137.51|136.01|137.48|135.98|137.54|136.04|137.47|135.97|14
1626108130000|2021-07-12 16:42:10|137.49|135.99|137.51|136.01|137.52|136.02|137.47|135.97|14
1626108140000|2021-07-12 16:42:20|137.52|136.02|137.53|136.03|137.53|136.03|137.52|136.02|6
1626108150000|2021-07-12 16:42:30|137.54|136.04|137.51|136.01|137.54|136.04|137.51|136.01|7
1626108160000|2021-07-12 16:42:40|137.5|136|137.5|136|137.52|136.02|137.5|136|9
1626108170000|2021-07-12 16:42:50|137.51|136.01|137.51|136.01|137.51|136.01|137.49|135.99|7
1626108180000|2021-07-12 16:43:00|137.5|136|137.45|135.95|137.52|136.02|137.43|135.93|17
1626108190000|2021-07-12 16:43:10|137.46|135.96|137.38|135.88|137.46|135.96|137.38|135.88|12
1626108200000|2021-07-12 16:43:20|137.39|135.89|137.33|135.83|137.39|135.89|137.33|135.83|7
1626108210000|2021-07-12 16:43:30|137.32|135.82|137.33|135.83|137.33|135.83|137.27|135.77|14
1626108220000|2021-07-12 16:43:40|137.34|135.84|137.24|135.74|137.34|135.84|137.24|135.74|11
1626108230000|2021-07-12 16:43:50|137.25|135.75|137.24|135.74|137.26|135.76|137.19|135.69|15
1626108240000|2021-07-12 16:44:00|137.23|135.73|137.16|135.66|137.23|135.73|137.15|135.65|16
1626108250000|2021-07-12 16:44:10|137.15|135.65|137.11|135.61|137.15|135.65|137.11|135.61|5
1626108260000|2021-07-12 16:44:20|137.12|135.62|137.24|135.74|137.24|135.74|137.07|135.57|20
1626108270000|2021-07-12 16:44:30|137.21|135.71|136.99|135.49|137.21|135.71|136.99|135.49|23
1626108280000|2021-07-12 16:44:40|137|135.5|137.04|135.54|137.04|135.54|136.98|135.48|19
1626108290000|2021-07-12 16:44:50|137.06|135.56|137.12|135.62|137.15|135.65|137.05|135.55|17
1626108300000|2021-07-12 16:45:00|137.13|135.63|137.14|135.64|137.19|135.69|137.11|135.61|19
1626108310000|2021-07-12 16:45:10|137.15|135.65|137.29|135.79|137.29|135.79|137.15|135.65|15
1626108320000|2021-07-12 16:45:20|137.27|135.77|137.15|135.65|137.28|135.78|137.15|135.65|14
1626108330000|2021-07-12 16:45:30|137.16|135.66|137.06|135.56|137.16|135.66|137.06|135.56|20
1626108340000|2021-07-12 16:45:40|137.05|135.55|137.03|135.53|137.06|135.56|137|135.5|20
1626108350000|2021-07-12 16:45:50|137.01|135.51|136.94|135.44|137.03|135.53|136.91|135.41|18
1626108360000|2021-07-12 16:46:00|136.93|135.43|136.91|135.41|137.01|135.51|136.88|135.38|27
1626108370000|2021-07-12 16:46:10|136.9|135.4|136.91|135.41|136.91|135.41|136.84|135.34|17
1626108380000|2021-07-12 16:46:20|136.9|135.4|136.94|135.44|137.01|135.51|136.9|135.4|22
1626108390000|2021-07-12 16:46:30|136.95|135.45|136.92|135.42|136.99|135.49|136.91|135.41|19
1626108400000|2021-07-12 16:46:40|136.93|135.43|137.01|135.51|137.01|135.51|136.93|135.43|13
1626108410000|2021-07-12 16:46:50|137.02|135.52|137.03|135.53|137.03|135.53|136.96|135.46|16
1626108420000|2021-07-12 16:47:00|137.02|135.52|137|135.5|137.02|135.52|136.98|135.48|10
1626108430000|2021-07-12 16:47:10|137.01|135.51|137.11|135.61|137.11|135.61|137.01|135.51|8
1626108440000|2021-07-12 16:47:20|137.08|135.58|137.08|135.58|137.1|135.6|137.07|135.57|5
1626108450000|2021-07-12 16:47:30|137.11|135.61|137.14|135.64|137.16|135.66|137.11|135.61|7
1626108460000|2021-07-12 16:47:40|137.25|135.75|137.27|135.77|137.27|135.77|137.25|135.75|3
1626108470000|2021-07-12 16:47:50|137.26|135.76|137.21|135.71|137.26|135.76|137.2|135.7|5
1626108480000|2021-07-12 16:48:00|137.2|135.7|137.2|135.7|137.21|135.71|137.19|135.69|6
1626108490000|2021-07-12 16:48:10|137.19|135.69|137.32|135.82|137.32|135.82|137.18|135.68|12
1626108500000|2021-07-12 16:48:20|137.33|135.83|137.33|135.83|137.33|135.83|137.29|135.79|6
1626108510000|2021-07-12 16:48:30|137.31|135.81|137.34|135.84|137.34|135.84|137.29|135.79|7
1626108520000|2021-07-12 16:48:40|137.36|135.86|137.36|135.86|137.37|135.87|137.35|135.85|8
1626108530000|2021-07-12 16:48:50|137.35|135.85|137.29|135.79|137.35|135.85|137.27|135.77|11
1626108540000|2021-07-12 16:49:00|137.27|135.77|137.2|135.7|137.27|135.77|137.2|135.7|12
1626108550000|2021-07-12 16:49:10|137.19|135.69|137.22|135.72|137.22|135.72|137.18|135.68|5
1626108560000|2021-07-12 16:49:20|137.24|135.74|137.25|135.75|137.27|135.77|137.23|135.73|8
1626108570000|2021-07-12 16:49:30|137.26|135.76|137.31|135.81|137.31|135.81|137.26|135.76|4
1626108580000|2021-07-12 16:49:40|137.29|135.79|137.41|135.91|137.41|135.91|137.29|135.79|11
1626108590000|2021-07-12 16:49:50|137.38|135.88|137.34|135.84|137.38|135.88|137.33|135.83|4
1626108600000|2021-07-12 16:50:00|137.33|135.83|137.27|135.77|137.34|135.84|137.25|135.75|9
1626108610000|2021-07-12 16:50:10|137.25|135.75|137.3|135.8|137.3|135.8|137.25|135.75|6
1626108630000|2021-07-12 16:50:30|137.29|135.79|137.28|135.78|137.3|135.8|137.28|135.78|3
1626108650000|2021-07-12 16:50:50|137.27|135.77|137.25|135.75|137.27|135.77|137.25|135.75|4
1626108660000|2021-07-12 16:51:00|137.26|135.76|137.24|135.74|137.26|135.76|137.23|135.73|6
1626108670000|2021-07-12 16:51:10|137.23|135.73|137.11|135.61|137.23|135.73|137.09|135.59|15
1626108680000|2021-07-12 16:51:20|137.19|135.69|137.16|135.66|137.19|135.69|137.16|135.66|6
1626108690000|2021-07-12 16:51:30|137.15|135.65|137.13|135.63|137.18|135.68|137.13|135.63|12
1626108700000|2021-07-12 16:51:40|137.14|135.64|137.17|135.67|137.17|135.67|137.12|135.62|21
1626108710000|2021-07-12 16:51:50|137.18|135.68|137.19|135.69|137.23|135.73|137.18|135.68|21
1626108720000|2021-07-12 16:52:00|137.2|135.7|137.27|135.77|137.27|135.77|137.19|135.69|11
1626108730000|2021-07-12 16:52:10|137.28|135.78|137.3|135.8|137.31|135.81|137.28|135.78|4
1626108740000|2021-07-12 16:52:20|137.29|135.79|137.31|135.81|137.31|135.81|137.28|135.78|6
1626108750000|2021-07-12 16:52:30|137.3|135.8|137.31|135.81|137.31|135.81|137.29|135.79|4
1626108760000|2021-07-12 16:52:40|137.3|135.8|137.3|135.8|137.3|135.8|137.29|135.79|3
1626108770000|2021-07-12 16:52:50|137.29|135.79|137.31|135.81|137.31|135.81|137.29|135.79|3
1626108780000|2021-07-12 16:53:00|137.32|135.82|137.32|135.82|137.33|135.83|137.32|135.82|3
1626108790000|2021-07-12 16:53:10|137.33|135.83|137.31|135.81|137.33|135.83|137.29|135.79|8
1626108800000|2021-07-12 16:53:20|137.3|135.8|137.29|135.79|137.32|135.82|137.28|135.78|6
1626108810000|2021-07-12 16:53:30|137.28|135.78|137.24|135.74|137.29|135.79|137.24|135.74|7
1626108820000|2021-07-12 16:53:40|137.23|135.73|137.25|135.75|137.27|135.77|137.23|135.73|7
1626108830000|2021-07-12 16:53:50|137.24|135.74|137.22|135.72|137.25|135.75|137.22|135.72|6
1626108840000|2021-07-12 16:54:00|137.23|135.73|137.3|135.8|137.3|135.8|137.23|135.73|12
1626108850000|2021-07-12 16:54:10|137.32|135.82|137.38|135.88|137.38|135.88|137.31|135.81|7
1626108860000|2021-07-12 16:54:20|137.37|135.87|137.38|135.88|137.38|135.88|137.35|135.85|11
1626108870000|2021-07-12 16:54:30|137.37|135.87|137.35|135.85|137.37|135.87|137.34|135.84|12
1626108880000|2021-07-12 16:54:40|137.36|135.86|137.4|135.9|137.42|135.92|137.36|135.86|13
1626108890000|2021-07-12 16:54:50|137.39|135.89|137.39|135.89|137.41|135.91|137.39|135.89|7
1626108900000|2021-07-12 16:55:00|137.38|135.88|137.4|135.9|137.4|135.9|137.38|135.88|5
1626108910000|2021-07-12 16:55:10|137.39|135.89|137.41|135.91|137.42|135.92|137.39|135.89|10
1626108920000|2021-07-12 16:55:20|137.42|135.92|137.41|135.91|137.43|135.93|137.41|135.91|5
1626108930000|2021-07-12 16:55:30|137.42|135.92|137.41|135.91|137.42|135.92|137.41|135.91|2
1626108940000|2021-07-12 16:55:40|137.42|135.92|137.43|135.93|137.43|135.93|137.39|135.89|9
1626108950000|2021-07-12 16:55:50|137.44|135.94|137.44|135.94|137.44|135.94|137.43|135.93|3
1626108960000|2021-07-12 16:56:00|137.43|135.93|137.29|135.79|137.46|135.96|137.28|135.78|18
1626108970000|2021-07-12 16:56:10|137.3|135.8|137.3|135.8|137.35|135.85|137.28|135.78|19
1626108980000|2021-07-12 16:56:20|137.32|135.82|137.36|135.86|137.36|135.86|137.3|135.8|10
1626108990000|2021-07-12 16:56:30|137.34|135.84|137.36|135.86|137.36|135.86|137.34|135.84|2
1626109000000|2021-07-12 16:56:40|137.35|135.85|137.07|135.57|137.41|135.91|137.07|135.57|21
1626109010000|2021-07-12 16:56:50|137|135.5|136.99|135.49|137.03|135.53|136.96|135.46|16
1626109020000|2021-07-12 16:57:00|137|135.5|136.97|135.47|137.01|135.51|136.96|135.46|11
1626109030000|2021-07-12 16:57:10|136.96|135.46|137.11|135.61|137.11|135.61|136.96|135.46|15
1626109040000|2021-07-12 16:57:20|137.1|135.6|137.14|135.64|137.17|135.67|137.09|135.59|19
1626109050000|2021-07-12 16:57:30|137.13|135.63|137.19|135.69|137.2|135.7|137.12|135.62|16
1626109060000|2021-07-12 16:57:40|137.18|135.68|137.15|135.65|137.18|135.68|137.15|135.65|9
1626109070000|2021-07-12 16:57:50|137.16|135.66|137.2|135.7|137.21|135.71|137.13|135.63|15
1626109080000|2021-07-12 16:58:00|137.23|135.73|137.16|135.66|137.23|135.73|137.16|135.66|13
1626109090000|2021-07-12 16:58:10|137.17|135.67|137.15|135.65|137.18|135.68|137.14|135.64|10
1626109100000|2021-07-12 16:58:20|137.16|135.66|137.16|135.66|137.17|135.67|137.15|135.65|17
1626109110000|2021-07-12 16:58:30|137.17|135.67|137.23|135.73|137.24|135.74|137.16|135.66|10
1626109120000|2021-07-12 16:58:40|137.25|135.75|137.24|135.74|137.25|135.75|137.23|135.73|8
1626109130000|2021-07-12 16:58:50|137.23|135.73|137.24|135.74|137.25|135.75|137.23|135.73|4
1626109140000|2021-07-12 16:59:00|137.23|135.73|137.14|135.64|137.23|135.73|137.11|135.61|12
1626109150000|2021-07-12 16:59:10|137.13|135.63|137.12|135.62|137.14|135.64|137.09|135.59|13
1626109160000|2021-07-12 16:59:20|137.13|135.63|137.02|135.52|137.13|135.63|137.02|135.52|13
1626109170000|2021-07-12 16:59:30|137.03|135.53|137.05|135.55|137.08|135.58|137.02|135.52|12
1626109180000|2021-07-12 16:59:40|137.04|135.54|137.1|135.6|137.1|135.6|137.04|135.54|18
1626109190000|2021-07-12 16:59:50|137.09|135.59|137.11|135.61|137.11|135.61|137.07|135.57|10
1626109200000|2021-07-12 17:00:00|137.1|135.6|137|135.5|137.1|135.6|136.98|135.48|16
1626109210000|2021-07-12 17:00:10|136.99|135.49|137.09|135.59|137.09|135.59|136.99|135.49|18
1626109220000|2021-07-12 17:00:20|137.1|135.6|137.18|135.68|137.19|135.69|137.1|135.6|13
1626109230000|2021-07-12 17:00:30|137.17|135.67|137.17|135.67|137.17|135.67|137.13|135.63|12
1626109240000|2021-07-12 17:00:40|137.18|135.68|137.16|135.66|137.2|135.7|137.16|135.66|9
1626109250000|2021-07-12 17:00:50|137.17|135.67|137.13|135.63|137.18|135.68|137.1|135.6|16
1626109260000|2021-07-12 17:01:00|137.12|135.62|137.15|135.65|137.16|135.66|137.1|135.6|11
1626109270000|2021-07-12 17:01:10|137.14|135.64|137.11|135.61|137.14|135.64|137.11|135.61|10
1626109280000|2021-07-12 17:01:20|137.1|135.6|137.11|135.61|137.12|135.62|137.1|135.6|8
1626109290000|2021-07-12 17:01:30|137.12|135.62|137.14|135.64|137.15|135.65|137.11|135.61|15
1626109300000|2021-07-12 17:01:40|137.18|135.68|137.25|135.75|137.25|135.75|137.18|135.68|6
1626109310000|2021-07-12 17:01:50|137.19|135.69|137.28|135.78|137.28|135.78|137.19|135.69|6
1626109320000|2021-07-12 17:02:00|137.3|135.8|137.29|135.79|137.3|135.8|137.28|135.78|7
1626109330000|2021-07-12 17:02:10|137.28|135.78|137.28|135.78|137.29|135.79|137.28|135.78|7
1626109340000|2021-07-12 17:02:20|137.29|135.79|137.32|135.82|137.32|135.82|137.28|135.78|7
1626109350000|2021-07-12 17:02:30|137.31|135.81|137.31|135.81|137.33|135.83|137.25|135.75|9
1626109360000|2021-07-12 17:02:40|137.32|135.82|137.28|135.78|137.33|135.83|137.25|135.75|11
1626109370000|2021-07-12 17:02:50|137.27|135.77|137.32|135.82|137.32|135.82|137.27|135.77|6
1626109380000|2021-07-12 17:03:00|137.33|135.83|137.33|135.83|137.34|135.84|137.29|135.79|15
1626109390000|2021-07-12 17:03:10|137.34|135.84|137.46|135.96|137.46|135.96|137.33|135.83|11
1626109400000|2021-07-12 17:03:20|137.42|135.92|137.3|135.8|137.42|135.92|137.27|135.77|19
1626109410000|2021-07-12 17:03:30|137.29|135.79|137.32|135.82|137.32|135.82|137.27|135.77|8
1626109420000|2021-07-12 17:03:40|137.33|135.83|137.39|135.89|137.39|135.89|137.31|135.81|12
1626109430000|2021-07-12 17:03:50|137.38|135.88|137.35|135.85|137.38|135.88|137.33|135.83|10
1626109440000|2021-07-12 17:04:00|137.34|135.84|137.28|135.78|137.35|135.85|137.28|135.78|17
1626109450000|2021-07-12 17:04:10|137.29|135.79|137.32|135.82|137.32|135.82|137.27|135.77|5
1626109460000|2021-07-12 17:04:20|137.33|135.83|137.36|135.86|137.36|135.86|137.32|135.82|7
1626109470000|2021-07-12 17:04:30|137.35|135.85|137.33|135.83|137.35|135.85|137.32|135.82|10
1626109480000|2021-07-12 17:04:40|137.34|135.84|137.29|135.79|137.35|135.85|137.28|135.78|13
1626109490000|2021-07-12 17:04:50|137.28|135.78|137.28|135.78|137.3|135.8|137.26|135.76|9
1626109500000|2021-07-12 17:05:00|137.29|135.79|137.41|135.91|137.41|135.91|137.29|135.79|10
1626109510000|2021-07-12 17:05:10|137.4|135.9|137.37|135.87|137.4|135.9|137.37|135.87|13
1626109520000|2021-07-12 17:05:20|137.38|135.88|137.37|135.87|137.41|135.91|137.35|135.85|15
1626109530000|2021-07-12 17:05:30|137.35|135.85|137.38|135.88|137.38|135.88|137.35|135.85|6
1626109540000|2021-07-12 17:05:40|137.37|135.87|137.37|135.87|137.38|135.88|137.35|135.85|14
1626109550000|2021-07-12 17:05:50|137.36|135.86|137.33|135.83|137.36|135.86|137.33|135.83|7
1626109560000|2021-07-12 17:06:00|137.34|135.84|137.35|135.85|137.36|135.86|137.32|135.82|17
1626109570000|2021-07-12 17:06:10|137.34|135.84|137.33|135.83|137.34|135.84|137.33|135.83|6
1626109580000|2021-07-12 17:06:20|137.34|135.84|137.33|135.83|137.34|135.84|137.33|135.83|6
1626109590000|2021-07-12 17:06:30|137.34|135.84|137.42|135.92|137.44|135.94|137.34|135.84|11
1626109600000|2021-07-12 17:06:40|137.43|135.93|137.44|135.94|137.48|135.98|137.41|135.91|18
1626109610000|2021-07-12 17:06:50|137.47|135.97|137.47|135.97|137.48|135.98|137.46|135.96|11
1626109620000|2021-07-12 17:07:00|137.48|135.98|137.48|135.98|137.49|135.99|137.47|135.97|5
1626109630000|2021-07-12 17:07:10|137.5|136|137.46|135.96|137.54|136.04|137.43|135.93|21
1626109640000|2021-07-12 17:07:20|137.47|135.97|137.35|135.85|137.47|135.97|137.35|135.85|15
1626109650000|2021-07-12 17:07:30|137.34|135.84|137.39|135.89|137.39|135.89|137.34|135.84|12
1626109660000|2021-07-12 17:07:40|137.4|135.9|137.41|135.91|137.43|135.93|137.4|135.9|15
1626109670000|2021-07-12 17:07:50|137.42|135.92|137.27|135.77|137.42|135.92|137.26|135.76|10
1626109680000|2021-07-12 17:08:00|137.3|135.8|137.28|135.78|137.31|135.81|137.28|135.78|7
1626109690000|2021-07-12 17:08:10|137.29|135.79|137.29|135.79|137.32|135.82|137.29|135.79|10
1626109700000|2021-07-12 17:08:20|137.3|135.8|137.32|135.82|137.33|135.83|137.29|135.79|10
1626109710000|2021-07-12 17:08:30|137.31|135.81|137.28|135.78|137.33|135.83|137.28|135.78|10
1626109720000|2021-07-12 17:08:40|137.27|135.77|137.27|135.77|137.28|135.78|137.26|135.76|7
1626109730000|2021-07-12 17:08:50|137.28|135.78|137.27|135.77|137.28|135.78|137.27|135.77|4
1626109740000|2021-07-12 17:09:00|137.28|135.78|137.31|135.81|137.31|135.81|137.27|135.77|3
1626109750000|2021-07-12 17:09:10|137.3|135.8|137.24|135.74|137.31|135.81|137.24|135.74|16
1626109760000|2021-07-12 17:09:20|137.25|135.75|137.29|135.79|137.29|135.79|137.24|135.74|7
1626109770000|2021-07-12 17:09:30|137.31|135.81|137.34|135.84|137.34|135.84|137.29|135.79|7
1626109780000|2021-07-12 17:09:40|137.35|135.85|137.2|135.7|137.35|135.85|137.2|135.7|15
1626109790000|2021-07-12 17:09:50|137.21|135.71|137.18|135.68|137.21|135.71|137.16|135.66|14
1626109800000|2021-07-12 17:10:00|137.16|135.66|137.15|135.65|137.16|135.66|137.11|135.61|12
1626109810000|2021-07-12 17:10:10|137.14|135.64|137.15|135.65|137.18|135.68|137.12|135.62|13
1626109820000|2021-07-12 17:10:20|137.16|135.66|137.1|135.6|137.16|135.66|137.1|135.6|11
1626109830000|2021-07-12 17:10:30|137.09|135.59|137.11|135.61|137.13|135.63|137.09|135.59|7
1626109840000|2021-07-12 17:10:40|137.12|135.62|137.12|135.62|137.13|135.63|137.11|135.61|8
1626109850000|2021-07-12 17:10:50|137.13|135.63|137.11|135.61|137.15|135.65|137.11|135.61|7
1626109860000|2021-07-12 17:11:00|137.12|135.62|137.12|135.62|137.13|135.63|137.12|135.62|3
1626109870000|2021-07-12 17:11:10|137.11|135.61|137.11|135.61|137.12|135.62|137.1|135.6|9
1626109880000|2021-07-12 17:11:20|137.12|135.62|137.2|135.7|137.2|135.7|137.11|135.61|15
1626109890000|2021-07-12 17:11:30|137.19|135.69|137.25|135.75|137.25|135.75|137.18|135.68|6
1626109900000|2021-07-12 17:11:40|137.26|135.76|137.29|135.79|137.29|135.79|137.25|135.75|13
1626109910000|2021-07-12 17:11:50|137.28|135.78|137.26|135.76|137.28|135.78|137.2|135.7|9
1626109920000|2021-07-12 17:12:00|137.25|135.75|137.26|135.76|137.29|135.79|137.24|135.74|19
1626109930000|2021-07-12 17:12:10|137.25|135.75|137.19|135.69|137.25|135.75|137.17|135.67|12
1626109940000|2021-07-12 17:12:20|137.17|135.67|137.18|135.68|137.18|135.68|137.17|135.67|8
1626109950000|2021-07-12 17:12:30|137.17|135.67|137.18|135.68|137.21|135.71|137.17|135.67|18
1626109960000|2021-07-12 17:12:40|137.17|135.67|137.18|135.68|137.19|135.69|137.17|135.67|7
1626109970000|2021-07-12 17:12:50|137.19|135.69|137.19|135.69|137.19|135.69|137.16|135.66|13
1626109980000|2021-07-12 17:13:00|137.18|135.68|137.1|135.6|137.19|135.69|137.09|135.59|14
1626109990000|2021-07-12 17:13:10|137.11|135.61|137.08|135.58|137.11|135.61|137.06|135.56|12
1626110000000|2021-07-12 17:13:20|137.07|135.57|137.09|135.59|137.09|135.59|137.06|135.56|6
1626110010000|2021-07-12 17:13:30|137.08|135.58|137.07|135.57|137.08|135.58|137.06|135.56|6
1626110020000|2021-07-12 17:13:40|137.06|135.56|137.08|135.58|137.08|135.58|137.06|135.56|8
1626110030000|2021-07-12 17:13:50|137.07|135.57|137.1|135.6|137.11|135.61|137.07|135.57|12
1626110040000|2021-07-12 17:14:00|137.11|135.61|137.11|135.61|137.11|135.61|137.09|135.59|7
1626110050000|2021-07-12 17:14:10|137.12|135.62|137.08|135.58|137.12|135.62|137.06|135.56|7
1626110060000|2021-07-12 17:14:20|137.07|135.57|137.09|135.59|137.1|135.6|137.06|135.56|13
1626110070000|2021-07-12 17:14:30|137.1|135.6|137.07|135.57|137.1|135.6|137.05|135.55|7
1626110080000|2021-07-12 17:14:40|137.06|135.56|137.07|135.57|137.07|135.57|137.06|135.56|4
1626110090000|2021-07-12 17:14:50|137.06|135.56|137.08|135.58|137.1|135.6|137.06|135.56|15
1626110100000|2021-07-12 17:15:00|137.07|135.57|137.04|135.54|137.08|135.58|137.04|135.54|14
1626110110000|2021-07-12 17:15:10|137.03|135.53|136.99|135.49|137.03|135.53|136.99|135.49|7
1626110120000|2021-07-12 17:15:20|136.98|135.48|136.99|135.49|137|135.5|136.97|135.47|13
1626110130000|2021-07-12 17:15:30|136.98|135.48|136.94|135.44|136.99|135.49|136.94|135.44|14
1626110140000|2021-07-12 17:15:40|136.91|135.41|136.86|135.36|136.93|135.43|136.84|135.34|17
1626110150000|2021-07-12 17:15:50|136.85|135.35|136.8|135.3|136.85|135.35|136.8|135.3|7
1626110160000|2021-07-12 17:16:00|136.79|135.29|136.79|135.29|136.8|135.3|136.78|135.28|7
1626110170000|2021-07-12 17:16:10|136.78|135.28|136.86|135.36|136.86|135.36|136.78|135.28|9
1626110180000|2021-07-12 17:16:20|136.85|135.35|136.93|135.43|136.93|135.43|136.85|135.35|12
1626110190000|2021-07-12 17:16:30|136.92|135.42|136.91|135.41|136.92|135.42|136.9|135.4|10
1626110200000|2021-07-12 17:16:40|136.9|135.4|136.87|135.37|136.91|135.41|136.85|135.35|11
1626110210000|2021-07-12 17:16:50|136.88|135.38|136.87|135.37|136.89|135.39|136.85|135.35|11
1626110220000|2021-07-12 17:17:00|136.88|135.38|136.78|135.28|136.88|135.38|136.78|135.28|13
1626110230000|2021-07-12 17:17:10|136.79|135.29|136.8|135.3|136.82|135.32|136.79|135.29|15
1626110240000|2021-07-12 17:17:20|136.81|135.31|136.8|135.3|136.81|135.31|136.78|135.28|10
1626110250000|2021-07-12 17:17:30|136.79|135.29|136.76|135.26|136.8|135.3|136.76|135.26|12
1626110260000|2021-07-12 17:17:40|136.77|135.27|136.78|135.28|136.8|135.3|136.72|135.22|22
1626110270000|2021-07-12 17:17:50|136.79|135.29|136.82|135.32|136.82|135.32|136.78|135.28|12
1626110280000|2021-07-12 17:18:00|136.81|135.31|136.73|135.23|136.81|135.31|136.72|135.22|17
1626110290000|2021-07-12 17:18:10|136.72|135.22|136.63|135.13|136.72|135.22|136.63|135.13|12
1626110300000|2021-07-12 17:18:20|136.62|135.12|136.55|135.05|136.62|135.12|136.55|135.05|15
1626110310000|2021-07-12 17:18:30|136.56|135.06|136.57|135.07|136.64|135.14|136.56|135.06|19
1626110320000|2021-07-12 17:18:40|136.58|135.08|136.6|135.1|136.61|135.11|136.55|135.05|11
1626110330000|2021-07-12 17:18:50|136.61|135.11|136.62|135.12|136.67|135.17|136.61|135.11|20
1626110340000|2021-07-12 17:19:00|136.63|135.13|136.65|135.15|136.66|135.16|136.62|135.12|8
1626110350000|2021-07-12 17:19:10|136.64|135.14|136.62|135.12|136.64|135.14|136.6|135.1|15
1626110360000|2021-07-12 17:19:20|136.63|135.13|136.68|135.18|136.68|135.18|136.62|135.12|8
1626110370000|2021-07-12 17:19:30|136.67|135.17|136.66|135.16|136.69|135.19|136.64|135.14|10
1626110380000|2021-07-12 17:19:40|136.67|135.17|136.6|135.1|136.67|135.17|136.6|135.1|16
1626110390000|2021-07-12 17:19:50|136.61|135.11|136.61|135.11|136.62|135.12|136.6|135.1|9
1626110400000|2021-07-12 17:20:00|136.6|135.1|136.57|135.07|136.6|135.1|136.56|135.06|9
1626110410000|2021-07-12 17:20:10|136.58|135.08|136.53|135.03|136.58|135.08|136.51|135.01|11
1626110420000|2021-07-12 17:20:20|136.54|135.04|136.51|135.01|136.54|135.04|136.5|135|8
1626110430000|2021-07-12 17:20:30|136.52|135.02|136.61|135.11|136.61|135.11|136.5|135|12
1626110440000|2021-07-12 17:20:40|136.62|135.12|136.6|135.1|136.62|135.12|136.6|135.1|13
1626110450000|2021-07-12 17:20:50|136.61|135.11|136.66|135.16|136.67|135.17|136.6|135.1|11
1626110460000|2021-07-12 17:21:00|136.69|135.19|136.69|135.19|136.76|135.26|136.68|135.18|21
1626110470000|2021-07-12 17:21:10|136.67|135.17|136.56|135.06|136.69|135.19|136.56|135.06|15
1626110480000|2021-07-12 17:21:20|136.54|135.04|136.63|135.13|136.63|135.13|136.54|135.04|13
1626110490000|2021-07-12 17:21:30|136.64|135.14|136.72|135.22|136.77|135.27|136.64|135.14|13
1626110500000|2021-07-12 17:21:40|136.73|135.23|136.79|135.29|136.82|135.32|136.72|135.22|14
1626110510000|2021-07-12 17:21:50|136.78|135.28|136.77|135.27|136.79|135.29|136.71|135.21|15
1626110520000|2021-07-12 17:22:00|136.76|135.26|136.71|135.21|136.78|135.28|136.69|135.19|11
1626110530000|2021-07-12 17:22:10|136.69|135.19|136.77|135.27|136.8|135.3|136.69|135.19|11
1626110540000|2021-07-12 17:22:20|136.73|135.23|136.74|135.24|136.77|135.27|136.71|135.21|12
1626110550000|2021-07-12 17:22:30|136.73|135.23|136.74|135.24|136.74|135.24|136.71|135.21|12
1626110560000|2021-07-12 17:22:40|136.79|135.29|136.78|135.28|136.79|135.29|136.77|135.27|8
1626110570000|2021-07-12 17:22:50|136.79|135.29|136.72|135.22|136.79|135.29|136.72|135.22|12
1626110580000|2021-07-12 17:23:00|136.73|135.23|136.72|135.22|136.73|135.23|136.71|135.21|12
1626110590000|2021-07-12 17:23:10|136.73|135.23|136.8|135.3|136.82|135.32|136.72|135.22|15
1626110600000|2021-07-12 17:23:20|136.79|135.29|136.81|135.31|136.82|135.32|136.77|135.27|20
1626110610000|2021-07-12 17:23:30|136.82|135.32|136.81|135.31|136.82|135.32|136.78|135.28|16
1626110620000|2021-07-12 17:23:40|136.82|135.32|136.78|135.28|136.82|135.32|136.78|135.28|18
1626110630000|2021-07-12 17:23:50|136.77|135.27|136.8|135.3|136.81|135.31|136.77|135.27|16
1626110640000|2021-07-12 17:24:00|136.79|135.29|136.7|135.2|136.79|135.29|136.69|135.19|13
1626110650000|2021-07-12 17:24:10|136.68|135.18|136.65|135.15|136.68|135.18|136.62|135.12|19
1626110660000|2021-07-12 17:24:20|136.64|135.14|136.55|135.05|136.64|135.14|136.54|135.04|16
1626110670000|2021-07-12 17:24:30|136.56|135.06|136.56|135.06|136.57|135.07|136.56|135.06|9
1626110680000|2021-07-12 17:24:40|136.55|135.05|136.51|135.01|136.57|135.07|136.51|135.01|11
1626110690000|2021-07-12 17:24:50|136.5|135|136.46|134.96|136.5|135|136.46|134.96|7
1626110700000|2021-07-12 17:25:00|136.47|134.97|136.53|135.03|136.55|135.05|136.42|134.92|17
1626110710000|2021-07-12 17:25:10|136.51|135.01|136.58|135.08|136.61|135.11|136.51|135.01|25
1626110720000|2021-07-12 17:25:20|136.54|135.04|136.57|135.07|136.59|135.09|136.54|135.04|12
1626110730000|2021-07-12 17:25:30|136.58|135.08|136.57|135.07|136.62|135.12|136.56|135.06|16
1626110740000|2021-07-12 17:25:40|136.59|135.09|136.57|135.07|136.61|135.11|136.55|135.05|20
1626110750000|2021-07-12 17:25:50|136.58|135.08|136.67|135.17|136.67|135.17|136.57|135.07|18
1626110760000|2021-07-12 17:26:00|136.68|135.18|136.54|135.04|136.68|135.18|136.54|135.04|13
1626110770000|2021-07-12 17:26:10|136.53|135.03|136.51|135.01|136.55|135.05|136.51|135.01|19
1626110780000|2021-07-12 17:26:20|136.52|135.02|136.53|135.03|136.57|135.07|136.51|135.01|18
1626110790000|2021-07-12 17:26:30|136.54|135.04|136.56|135.06|136.57|135.07|136.53|135.03|5
1626110800000|2021-07-12 17:26:40|136.57|135.07|136.49|134.99|136.58|135.08|136.49|134.99|10
1626110810000|2021-07-12 17:26:50|136.48|134.98|136.52|135.02|136.52|135.02|136.46|134.96|18
1626110820000|2021-07-12 17:27:00|136.51|135.01|136.58|135.08|136.59|135.09|136.51|135.01|9
1626110830000|2021-07-12 17:27:10|136.59|135.09|136.63|135.13|136.63|135.13|136.59|135.09|11
1626110840000|2021-07-12 17:27:20|136.62|135.12|136.61|135.11|136.63|135.13|136.58|135.08|12
1626110850000|2021-07-12 17:27:30|136.62|135.12|136.66|135.16|136.66|135.16|136.6|135.1|10
1626110860000|2021-07-12 17:27:40|136.68|135.18|136.7|135.2|136.73|135.23|136.67|135.17|12
1626110870000|2021-07-12 17:27:50|136.69|135.19|136.75|135.25|136.75|135.25|136.68|135.18|13
1626110880000|2021-07-12 17:28:00|136.72|135.22|136.83|135.33|136.83|135.33|136.71|135.21|16
1626110890000|2021-07-12 17:28:10|136.81|135.31|136.84|135.34|136.84|135.34|136.81|135.31|7
1626110900000|2021-07-12 17:28:20|136.85|135.35|136.83|135.33|136.89|135.39|136.83|135.33|10
1626110910000|2021-07-12 17:28:30|136.84|135.34|136.73|135.23|136.84|135.34|136.73|135.23|15
1626110920000|2021-07-12 17:28:40|136.75|135.25|136.81|135.31|136.81|135.31|136.73|135.23|15
1626110930000|2021-07-12 17:28:50|136.82|135.32|136.79|135.29|136.85|135.35|136.79|135.29|19
1626110940000|2021-07-12 17:29:00|136.78|135.28|136.73|135.23|136.78|135.28|136.73|135.23|17
1626110950000|2021-07-12 17:29:10|136.74|135.24|136.83|135.33|136.83|135.33|136.73|135.23|11
1626110960000|2021-07-12 17:29:20|136.82|135.32|136.82|135.32|136.83|135.33|136.77|135.27|17
1626110970000|2021-07-12 17:29:30|136.79|135.29|136.8|135.3|136.81|135.31|136.79|135.29|16
1626110980000|2021-07-12 17:29:40|136.81|135.31|136.81|135.31|136.81|135.31|136.78|135.28|7
1626110990000|2021-07-12 17:29:50|136.8|135.3|136.78|135.28|136.81|135.31|136.76|135.26|18
1626111000000|2021-07-12 17:30:00|136.77|135.27|136.71|135.21|136.78|135.28|136.71|135.21|13
1626111010000|2021-07-12 17:30:10|136.7|135.2|136.64|135.14|136.7|135.2|136.61|135.11|23
1626111020000|2021-07-12 17:30:20|136.63|135.13|136.63|135.13|136.65|135.15|136.61|135.11|15
1626111030000|2021-07-12 17:30:30|136.62|135.12|136.66|135.16|136.67|135.17|136.62|135.12|17
1626111040000|2021-07-12 17:30:40|136.65|135.15|136.61|135.11|136.67|135.17|136.6|135.1|20
1626111050000|2021-07-12 17:30:50|136.62|135.12|136.59|135.09|136.62|135.12|136.58|135.08|17
1626111060000|2021-07-12 17:31:00|136.6|135.1|136.59|135.09|136.61|135.11|136.56|135.06|15
1626111070000|2021-07-12 17:31:10|136.58|135.08|136.58|135.08|136.59|135.09|136.57|135.07|11
1626111080000|2021-07-12 17:31:20|136.6|135.1|136.55|135.05|136.61|135.11|136.55|135.05|16
1626111090000|2021-07-12 17:31:30|136.54|135.04|136.56|135.06|136.58|135.08|136.54|135.04|14
1626111100000|2021-07-12 17:31:40|136.55|135.05|136.54|135.04|136.57|135.07|136.53|135.03|17
1626111110000|2021-07-12 17:31:50|136.55|135.05|136.55|135.05|136.58|135.08|136.51|135.01|10
1626111120000|2021-07-12 17:32:00|136.56|135.06|136.53|135.03|136.56|135.06|136.52|135.02|14
1626111130000|2021-07-12 17:32:10|136.52|135.02|136.42|134.92|136.53|135.03|136.42|134.92|18
1626111140000|2021-07-12 17:32:20|136.41|134.91|136.48|134.98|136.49|134.99|136.33|134.83|18
1626111150000|2021-07-12 17:32:30|136.47|134.97|136.38|134.88|136.48|134.98|136.38|134.88|21
1626111160000|2021-07-12 17:32:40|136.39|134.89|136.41|134.91|136.41|134.91|136.36|134.86|16
1626111170000|2021-07-12 17:32:50|136.4|134.9|136.43|134.93|136.43|134.93|136.36|134.86|18
1626111180000|2021-07-12 17:33:00|136.42|134.92|136.43|134.93|136.43|134.93|136.41|134.91|4
1626111190000|2021-07-12 17:33:10|136.41|134.91|136.4|134.9|136.41|134.91|136.35|134.85|19
1626111200000|2021-07-12 17:33:20|136.41|134.91|136.4|134.9|136.44|134.94|136.38|134.88|18
1626111210000|2021-07-12 17:33:30|136.39|134.89|136.33|134.83|136.4|134.9|136.32|134.82|15
1626111220000|2021-07-12 17:33:40|136.32|134.82|136.16|134.66|136.32|134.82|136.15|134.65|27
1626111230000|2021-07-12 17:33:50|136.17|134.67|136.18|134.68|136.21|134.71|136.16|134.66|16
1626111240000|2021-07-12 17:34:00|136.17|134.67|136.27|134.77|136.27|134.77|136.14|134.64|13
1626111250000|2021-07-12 17:34:10|136.28|134.78|136.19|134.69|136.3|134.8|136.18|134.68|18
1626111260000|2021-07-12 17:34:20|136.18|134.68|136.12|134.62|136.2|134.7|136.11|134.61|17
1626111270000|2021-07-12 17:34:30|136.11|134.61|136.11|134.61|136.12|134.62|136.11|134.61|5
1626111280000|2021-07-12 17:34:40|136.12|134.62|136.12|134.62|136.14|134.64|136.06|134.56|19
1626111290000|2021-07-12 17:34:50|136.13|134.63|136.11|134.61|136.17|134.67|136.08|134.58|19
1626111300000|2021-07-12 17:35:00|136.1|134.6|136.06|134.56|136.1|134.6|136.01|134.51|24
1626111310000|2021-07-12 17:35:10|136.05|134.55|136.11|134.61|136.12|134.62|136.04|134.54|15
1626111320000|2021-07-12 17:35:20|136.12|134.62|136.06|134.56|136.12|134.62|136.06|134.56|9
1626111330000|2021-07-12 17:35:30|136.04|134.54|135.99|134.49|136.06|134.56|135.99|134.49|13
1626111340000|2021-07-12 17:35:40|135.98|134.48|135.91|134.41|135.98|134.48|135.88|134.38|22
1626111350000|2021-07-12 17:35:50|135.92|134.42|135.87|134.37|135.92|134.42|135.84|134.34|20
1626111360000|2021-07-12 17:36:00|135.88|134.38|135.91|134.41|135.92|134.42|135.84|134.34|28
1626111370000|2021-07-12 17:36:10|135.9|134.4|135.95|134.45|135.97|134.47|135.88|134.38|21
1626111380000|2021-07-12 17:36:20|135.94|134.44|135.92|134.42|135.97|134.47|135.92|134.42|16
1626111390000|2021-07-12 17:36:30|135.93|134.43|135.89|134.39|135.95|134.45|135.87|134.37|19
1626111400000|2021-07-12 17:36:40|135.9|134.4|135.9|134.4|135.96|134.46|135.88|134.38|17
1626111410000|2021-07-12 17:36:50|135.88|134.38|135.95|134.45|135.98|134.48|135.88|134.38|19
1626111420000|2021-07-12 17:37:00|135.96|134.46|135.96|134.46|135.99|134.49|135.95|134.45|17
1626111430000|2021-07-12 17:37:10|135.95|134.45|136.11|134.61|136.12|134.62|135.95|134.45|20
1626111440000|2021-07-12 17:37:20|136.09|134.59|136.02|134.52|136.09|134.59|135.96|134.46|15
1626111450000|2021-07-12 17:37:30|136.01|134.51|135.9|134.4|136.04|134.54|135.89|134.39|16
1626111460000|2021-07-12 17:37:40|135.89|134.39|135.73|134.23|135.91|134.41|135.72|134.22|14
1626111470000|2021-07-12 17:37:50|135.72|134.22|135.79|134.29|135.8|134.3|135.7|134.2|18
1626111480000|2021-07-12 17:38:00|135.8|134.3|136.06|134.56|136.1|134.6|135.8|134.3|20
1626111490000|2021-07-12 17:38:10|136.07|134.57|136.04|134.54|136.09|134.59|136.03|134.53|16
1626111500000|2021-07-12 17:38:20|136.03|134.53|136.04|134.54|136.05|134.55|136.01|134.51|11
1626111510000|2021-07-12 17:38:30|136.05|134.55|135.97|134.47|136.05|134.55|135.97|134.47|12
1626111520000|2021-07-12 17:38:40|135.98|134.48|135.95|134.45|135.98|134.48|135.95|134.45|7
1626111530000|2021-07-12 17:38:50|135.94|134.44|135.83|134.33|135.95|134.45|135.81|134.31|14
1626111540000|2021-07-12 17:39:00|135.85|134.35|135.87|134.37|135.89|134.39|135.8|134.3|20
1626111550000|2021-07-12 17:39:10|135.88|134.38|135.82|134.32|135.88|134.38|135.82|134.32|8
1626111560000|2021-07-12 17:39:20|135.81|134.31|135.84|134.34|135.84|134.34|135.8|134.3|15
1626111570000|2021-07-12 17:39:30|135.86|134.36|135.77|134.27|135.88|134.38|135.77|134.27|14
1626111580000|2021-07-12 17:39:40|135.78|134.28|135.75|134.25|135.78|134.28|135.75|134.25|15
1626111590000|2021-07-12 17:39:50|135.76|134.26|135.77|134.27|135.78|134.28|135.74|134.24|20
1626111600000|2021-07-12 17:40:00|135.75|134.25|135.73|134.23|135.75|134.25|135.73|134.23|11
1626111610000|2021-07-12 17:40:10|135.72|134.22|135.78|134.28|135.79|134.29|135.72|134.22|12
1626111620000|2021-07-12 17:40:20|135.79|134.29|135.77|134.27|135.79|134.29|135.75|134.25|12
1626111630000|2021-07-12 17:40:30|135.76|134.26|135.77|134.27|135.78|134.28|135.74|134.24|10
1626111640000|2021-07-12 17:40:40|135.78|134.28|135.81|134.31|135.81|134.31|135.77|134.27|13
1626111650000|2021-07-12 17:40:50|135.85|134.35|135.89|134.39|135.9|134.4|135.85|134.35|12
1626111660000|2021-07-12 17:41:00|135.88|134.38|135.91|134.41|135.91|134.41|135.87|134.37|19
1626111670000|2021-07-12 17:41:10|135.93|134.43|135.98|134.48|135.98|134.48|135.93|134.43|11
1626111680000|2021-07-12 17:41:20|135.99|134.49|136.03|134.53|136.05|134.55|135.99|134.49|14
1626111690000|2021-07-12 17:41:30|136.01|134.51|136.03|134.53|136.06|134.56|136.01|134.51|16
1626111700000|2021-07-12 17:41:40|136.04|134.54|136.05|134.55|136.05|134.55|136.01|134.51|13
1626111710000|2021-07-12 17:41:50|136.04|134.54|136.04|134.54|136.07|134.57|136.03|134.53|14
1626111720000|2021-07-12 17:42:00|136.03|134.53|136.02|134.52|136.03|134.53|135.97|134.47|9
1626111730000|2021-07-12 17:42:10|136.01|134.51|136.05|134.55|136.06|134.56|136.01|134.51|7
1626111740000|2021-07-12 17:42:20|136.06|134.56|136.19|134.69|136.19|134.69|136.04|134.54|14
1626111750000|2021-07-12 17:42:30|136.2|134.7|136.12|134.62|136.24|134.74|136.12|134.62|12
1626111760000|2021-07-12 17:42:40|136.11|134.61|136.16|134.66|136.16|134.66|136.1|134.6|14
1626111770000|2021-07-12 17:42:50|136.17|134.67|136.18|134.68|136.2|134.7|136.16|134.66|10
1626111780000|2021-07-12 17:43:00|136.2|134.7|136.14|134.64|136.22|134.72|136.14|134.64|10
1626111790000|2021-07-12 17:43:10|136.12|134.62|136.07|134.57|136.12|134.62|136.05|134.55|12
1626111800000|2021-07-12 17:43:20|136.06|134.56|136.15|134.65|136.16|134.66|136.06|134.56|12
1626111810000|2021-07-12 17:43:30|136.14|134.64|136.17|134.67|136.17|134.67|136.14|134.64|7
1626111820000|2021-07-12 17:43:40|136.16|134.66|136.16|134.66|136.17|134.67|136.15|134.65|9
1626111830000|2021-07-12 17:43:50|136.17|134.67|136.18|134.68|136.18|134.68|136.16|134.66|12
1626111840000|2021-07-12 17:44:00|136.19|134.69|136.14|134.64|136.19|134.69|136.14|134.64|12
1626111850000|2021-07-12 17:44:10|136.11|134.61|136.1|134.6|136.11|134.61|136.08|134.58|7
1626111860000|2021-07-12 17:44:20|136.11|134.61|136.18|134.68|136.19|134.69|136.11|134.61|9
1626111870000|2021-07-12 17:44:30|136.16|134.66|136.18|134.68|136.18|134.68|136.16|134.66|5
1626111880000|2021-07-12 17:44:40|136.19|134.69|136.2|134.7|136.21|134.71|136.18|134.68|7
1626111890000|2021-07-12 17:44:50|136.21|134.71|136.19|134.69|136.21|134.71|136.17|134.67|9
1626111900000|2021-07-12 17:45:00|136.2|134.7|136.25|134.75|136.25|134.75|136.18|134.68|13
1626111910000|2021-07-12 17:45:10|136.27|134.77|136.36|134.86|136.36|134.86|136.27|134.77|15
1626111920000|2021-07-12 17:45:20|136.34|134.84|136.37|134.87|136.37|134.87|136.34|134.84|6
1626111930000|2021-07-12 17:45:30|136.38|134.88|136.41|134.91|136.42|134.92|136.38|134.88|8
1626111940000|2021-07-12 17:45:40|136.39|134.89|136.34|134.84|136.41|134.91|136.34|134.84|11
1626111950000|2021-07-12 17:45:50|136.36|134.86|136.36|134.86|136.36|134.86|136.33|134.83|7
1626111960000|2021-07-12 17:46:00|136.35|134.85|136.34|134.84|136.36|134.86|136.32|134.82|12
1626111970000|2021-07-12 17:46:10|136.33|134.83|136.18|134.68|136.33|134.83|136.18|134.68|10
1626111980000|2021-07-12 17:46:20|136.17|134.67|136.2|134.7|136.21|134.71|136.1|134.6|16
1626111990000|2021-07-12 17:46:30|136.23|134.73|136.25|134.75|136.29|134.79|136.23|134.73|16
1626112000000|2021-07-12 17:46:40|136.24|134.74|136.24|134.74|136.24|134.74|136.2|134.7|9
1626112010000|2021-07-12 17:46:50|136.26|134.76|136.15|134.65|136.3|134.8|136.14|134.64|24
1626112020000|2021-07-12 17:47:00|136.16|134.66|136.05|134.55|136.17|134.67|136.05|134.55|14
1626112030000|2021-07-12 17:47:10|136.04|134.54|136.03|134.53|136.05|134.55|136.02|134.52|10
1626112040000|2021-07-12 17:47:20|136.04|134.54|136.05|134.55|136.05|134.55|136.02|134.52|10
1626112050000|2021-07-12 17:47:30|136.06|134.56|136|134.5|136.08|134.58|136|134.5|10
1626112060000|2021-07-12 17:47:40|136.01|134.51|136.08|134.58|136.09|134.59|136|134.5|11
1626112070000|2021-07-12 17:47:50|136.03|134.53|136.04|134.54|136.04|134.54|136.02|134.52|8
1626112080000|2021-07-12 17:48:00|136.06|134.56|136.17|134.67|136.17|134.67|136.06|134.56|12
1626112090000|2021-07-12 17:48:10|136.15|134.65|136.18|134.68|136.18|134.68|136.15|134.65|8
1626112100000|2021-07-12 17:48:20|136.19|134.69|136.22|134.72|136.23|134.73|136.18|134.68|6
1626112110000|2021-07-12 17:48:30|136.2|134.7|136.17|134.67|136.2|134.7|136.17|134.67|2
1626112120000|2021-07-12 17:48:40|136.16|134.66|136.12|134.62|136.17|134.67|136.12|134.62|7
1626112130000|2021-07-12 17:48:50|136.11|134.61|136.15|134.65|136.16|134.66|136.08|134.58|22
1626112140000|2021-07-12 17:49:00|136.14|134.64|136.13|134.63|136.16|134.66|136.13|134.63|7
1626112150000|2021-07-12 17:49:10|136.12|134.62|136.07|134.57|136.12|134.62|136.06|134.56|9
1626112160000|2021-07-12 17:49:20|136.08|134.58|136.11|134.61|136.12|134.62|136.07|134.57|12
1626112170000|2021-07-12 17:49:30|136.1|134.6|136.07|134.57|136.1|134.6|136.07|134.57|4
1626112180000|2021-07-12 17:49:40|136.08|134.58|136.09|134.59|136.09|134.59|136.08|134.58|2
1626112190000|2021-07-12 17:49:50|136.1|134.6|136.09|134.59|136.1|134.6|136.08|134.58|6
1626112200000|2021-07-12 17:50:00|136.08|134.58|136.07|134.57|136.09|134.59|136.07|134.57|8
1626112210000|2021-07-12 17:50:10|136.06|134.56|136.07|134.57|136.08|134.58|136.06|134.56|6
1626112220000|2021-07-12 17:50:20|136.08|134.58|136.03|134.53|136.08|134.58|136.03|134.53|7
1626112230000|2021-07-12 17:50:30|136.04|134.54|136.01|134.51|136.04|134.54|136.01|134.51|3
1626112240000|2021-07-12 17:50:40|136.02|134.52|135.99|134.49|136.03|134.53|135.99|134.49|5
1626112250000|2021-07-12 17:50:50|135.97|134.47|135.84|134.34|135.98|134.48|135.84|134.34|12
1626112260000|2021-07-12 17:51:00|135.83|134.33|135.81|134.31|135.83|134.33|135.81|134.31|3
1626112270000|2021-07-12 17:51:10|135.82|134.32|135.71|134.21|135.82|134.32|135.69|134.19|11
1626112280000|2021-07-12 17:51:20|135.72|134.22|135.72|134.22|135.73|134.23|135.71|134.21|7
1626112290000|2021-07-12 17:51:30|135.73|134.23|135.7|134.2|135.78|134.28|135.7|134.2|11
1626112300000|2021-07-12 17:51:40|135.67|134.17|135.68|134.18|135.71|134.21|135.67|134.17|13
1626112310000|2021-07-12 17:51:50|135.67|134.17|135.53|134.03|135.67|134.17|135.53|134.03|16
1626112320000|2021-07-12 17:52:00|135.55|134.05|135.65|134.15|135.7|134.2|135.52|134.02|23
1626112330000|2021-07-12 17:52:10|135.64|134.14|135.65|134.15|135.68|134.18|135.63|134.13|14
1626112340000|2021-07-12 17:52:20|135.64|134.14|135.72|134.22|135.72|134.22|135.64|134.14|14
1626112350000|2021-07-12 17:52:30|135.73|134.23|135.81|134.31|135.86|134.36|135.73|134.23|17
1626112360000|2021-07-12 17:52:40|135.82|134.32|135.87|134.37|135.89|134.39|135.81|134.31|15
1626112370000|2021-07-12 17:52:50|135.88|134.38|135.81|134.31|135.89|134.39|135.77|134.27|19
1626112380000|2021-07-12 17:53:00|135.79|134.29|135.75|134.25|135.83|134.33|135.74|134.24|17
1626112390000|2021-07-12 17:53:10|135.74|134.24|135.88|134.38|135.9|134.4|135.74|134.24|17
1626112400000|2021-07-12 17:53:20|135.91|134.41|136.04|134.54|136.05|134.55|135.9|134.4|21
1626112410000|2021-07-12 17:53:30|136.05|134.55|136.15|134.65|136.15|134.65|136.05|134.55|25
1626112420000|2021-07-12 17:53:40|136.14|134.64|136.11|134.61|136.15|134.65|136.1|134.6|18
1626112430000|2021-07-12 17:53:50|136.12|134.62|136.13|134.63|136.14|134.64|136.09|134.59|22
1626112440000|2021-07-12 17:54:00|136.14|134.64|136.1|134.6|136.14|134.64|136.09|134.59|12
1626112450000|2021-07-12 17:54:10|136.09|134.59|136.09|134.59|136.1|134.6|136.09|134.59|7
1626112460000|2021-07-12 17:54:20|136.08|134.58|136.01|134.51|136.08|134.58|136.01|134.51|13
1626112470000|2021-07-12 17:54:30|136|134.5|136.02|134.52|136.03|134.53|135.99|134.49|14
1626112480000|2021-07-12 17:54:40|136.03|134.53|135.92|134.42|136.03|134.53|135.92|134.42|11
1626112490000|2021-07-12 17:54:50|135.93|134.43|135.98|134.48|135.99|134.49|135.92|134.42|13
1626112500000|2021-07-12 17:55:00|135.97|134.47|136.02|134.52|136.02|134.52|135.97|134.47|13
1626112510000|2021-07-12 17:55:10|136.03|134.53|136.06|134.56|136.08|134.58|136.03|134.53|8
1626112520000|2021-07-12 17:55:20|136.07|134.57|136.08|134.58|136.09|134.59|136.04|134.54|15
1626112530000|2021-07-12 17:55:30|136.06|134.56|135.99|134.49|136.08|134.58|135.99|134.49|16
1626112540000|2021-07-12 17:55:40|135.98|134.48|135.91|134.41|136|134.5|135.91|134.41|13
1626112550000|2021-07-12 17:55:50|135.9|134.4|135.95|134.45|135.97|134.47|135.89|134.39|14
1626112560000|2021-07-12 17:56:00|135.94|134.44|135.91|134.41|135.94|134.44|135.89|134.39|12
1626112570000|2021-07-12 17:56:10|135.92|134.42|135.9|134.4|135.94|134.44|135.9|134.4|15
1626112580000|2021-07-12 17:56:20|135.89|134.39|135.89|134.39|135.9|134.4|135.88|134.38|5
1626112590000|2021-07-12 17:56:30|135.9|134.4|135.88|134.38|135.9|134.4|135.88|134.38|10
1626112600000|2021-07-12 17:56:40|135.87|134.37|135.9|134.4|135.9|134.4|135.87|134.37|6
1626112610000|2021-07-12 17:56:50|135.91|134.41|135.91|134.41|135.91|134.41|135.87|134.37|10
1626112620000|2021-07-12 17:57:00|135.9|134.4|135.99|134.49|135.99|134.49|135.89|134.39|11
1626112630000|2021-07-12 17:57:10|136.01|134.51|136.01|134.51|136.03|134.53|136|134.5|12
1626112640000|2021-07-12 17:57:20|136.02|134.52|135.96|134.46|136.02|134.52|135.96|134.46|9
1626112650000|2021-07-12 17:57:30|135.97|134.47|135.92|134.42|135.97|134.47|135.92|134.42|9
1626112660000|2021-07-12 17:57:40|135.91|134.41|135.92|134.42|135.93|134.43|135.91|134.41|6
1626112670000|2021-07-12 17:57:50|135.93|134.43|135.93|134.43|135.93|134.43|135.93|134.43|1
1626112680000|2021-07-12 17:58:00|135.94|134.44|135.98|134.48|135.98|134.48|135.94|134.44|6
1626112690000|2021-07-12 17:58:10|135.96|134.46|136.02|134.52|136.02|134.52|135.96|134.46|11
1626112700000|2021-07-12 17:58:20|136.03|134.53|136.02|134.52|136.03|134.53|136.01|134.51|8
1626112710000|2021-07-12 17:58:30|136.01|134.51|135.86|134.36|136.01|134.51|135.86|134.36|9
1626112720000|2021-07-12 17:58:40|135.87|134.37|135.86|134.36|135.87|134.37|135.85|134.35|5
1626112730000|2021-07-12 17:58:50|135.85|134.35|135.9|134.4|135.9|134.4|135.84|134.34|9
1626112740000|2021-07-12 17:59:00|135.91|134.41|135.92|134.42|135.94|134.44|135.91|134.41|11
1626112750000|2021-07-12 17:59:10|135.93|134.43|135.88|134.38|135.93|134.43|135.88|134.38|5
1626112760000|2021-07-12 17:59:20|135.91|134.41|135.78|134.28|135.91|134.41|135.76|134.26|7
1626112770000|2021-07-12 17:59:30|135.77|134.27|135.86|134.36|135.86|134.36|135.77|134.27|11
1626112780000|2021-07-12 17:59:40|135.87|134.37|135.88|134.38|135.91|134.41|135.87|134.37|16
1626112790000|2021-07-12 17:59:50|135.89|134.39|135.89|134.39|135.9|134.4|135.87|134.37|10
1626112800000|2021-07-12 18:00:00|135.88|134.38|135.81|134.31|135.89|134.39|135.8|134.3|18
1626112810000|2021-07-12 18:00:10|135.8|134.3|135.81|134.31|135.82|134.32|135.8|134.3|12
1626112820000|2021-07-12 18:00:20|135.8|134.3|135.74|134.24|135.8|134.3|135.72|134.22|10
1626112830000|2021-07-12 18:00:30|135.75|134.25|135.72|134.22|135.81|134.31|135.72|134.22|12
1626112840000|2021-07-12 18:00:40|135.73|134.23|135.84|134.34|135.84|134.34|135.73|134.23|10
1626112850000|2021-07-12 18:00:50|135.83|134.33|135.87|134.37|135.87|134.37|135.81|134.31|11
1626112860000|2021-07-12 18:01:00|135.88|134.38|135.9|134.4|135.9|134.4|135.88|134.38|7
1626112870000|2021-07-12 18:01:10|135.91|134.41|136.06|134.56|136.06|134.56|135.91|134.41|11
1626112880000|2021-07-12 18:01:20|136.02|134.52|136.12|134.62|136.15|134.65|136.01|134.51|13
1626112890000|2021-07-12 18:01:30|136.13|134.63|136.12|134.62|136.13|134.63|136.06|134.56|16
1626112900000|2021-07-12 18:01:40|136.11|134.61|136.06|134.56|136.11|134.61|136.04|134.54|11
1626112910000|2021-07-12 18:01:50|136.07|134.57|136.05|134.55|136.07|134.57|136.02|134.52|10
1626112920000|2021-07-12 18:02:00|136.04|134.54|136|134.5|136.04|134.54|135.99|134.49|11
1626112930000|2021-07-12 18:02:10|135.99|134.49|135.92|134.42|135.99|134.49|135.92|134.42|9
1626112940000|2021-07-12 18:02:20|135.91|134.41|135.98|134.48|135.99|134.49|135.88|134.38|13
1626112950000|2021-07-12 18:02:30|135.96|134.46|135.95|134.45|135.98|134.48|135.95|134.45|12
1626112960000|2021-07-12 18:02:40|135.96|134.46|136.01|134.51|136.01|134.51|135.95|134.45|9
1626112970000|2021-07-12 18:02:50|136.02|134.52|136.01|134.51|136.03|134.53|136.01|134.51|10
1626112980000|2021-07-12 18:03:00|136.03|134.53|135.96|134.46|136.03|134.53|135.96|134.46|11
1626112990000|2021-07-12 18:03:10|135.95|134.45|135.97|134.47|135.97|134.47|135.94|134.44|6
1626113000000|2021-07-12 18:03:20|135.95|134.45|136.02|134.52|136.02|134.52|135.95|134.45|9
1626113010000|2021-07-12 18:03:30|136.03|134.53|136.05|134.55|136.06|134.56|136.03|134.53|4
1626113020000|2021-07-12 18:03:40|136.06|134.56|136.08|134.58|136.08|134.58|136.01|134.51|16
1626113030000|2021-07-12 18:03:50|136.07|134.57|136.12|134.62|136.12|134.62|136.07|134.57|8
1626113040000|2021-07-12 18:04:00|136.1|134.6|136.1|134.6|136.1|134.6|136.08|134.58|8
1626113050000|2021-07-12 18:04:10|136.11|134.61|136.13|134.63|136.13|134.63|136.1|134.6|7
1626113060000|2021-07-12 18:04:20|136.14|134.64|136.15|134.65|136.16|134.66|136.13|134.63|9
1626113070000|2021-07-12 18:04:30|136.16|134.66|136.16|134.66|136.16|134.66|136.14|134.64|7
1626113080000|2021-07-12 18:04:40|136.17|134.67|136.25|134.75|136.25|134.75|136.16|134.66|9
1626113090000|2021-07-12 18:04:50|136.24|134.74|136.26|134.76|136.28|134.78|136.24|134.74|16
1626113100000|2021-07-12 18:05:00|136.27|134.77|136.2|134.7|136.27|134.77|136.19|134.69|15
1626113110000|2021-07-12 18:05:10|136.19|134.69|136.1|134.6|136.19|134.69|136.1|134.6|11
1626113120000|2021-07-12 18:05:20|136.11|134.61|136.11|134.61|136.12|134.62|136.1|134.6|5
1626113130000|2021-07-12 18:05:30|136.1|134.6|136.14|134.64|136.16|134.66|136.1|134.6|12
1626113140000|2021-07-12 18:05:40|136.15|134.65|136.15|134.65|136.15|134.65|136.13|134.63|7
1626113150000|2021-07-12 18:05:50|136.14|134.64|136.15|134.65|136.19|134.69|136.13|134.63|11
1626113160000|2021-07-12 18:06:00|136.16|134.66|136.12|134.62|136.17|134.67|136.12|134.62|15
1626113170000|2021-07-12 18:06:10|136.09|134.59|135.98|134.48|136.1|134.6|135.98|134.48|14
1626113180000|2021-07-12 18:06:20|135.99|134.49|136.01|134.51|136.02|134.52|135.99|134.49|17
1626113190000|2021-07-12 18:06:30|136.02|134.52|136.06|134.56|136.08|134.58|136|134.5|17
1626113200000|2021-07-12 18:06:40|136.07|134.57|136.04|134.54|136.08|134.58|136.04|134.54|13
1626113210000|2021-07-12 18:06:50|136.05|134.55|136.05|134.55|136.05|134.55|136.03|134.53|7
1626113220000|2021-07-12 18:07:00|136.04|134.54|136.05|134.55|136.06|134.56|136.03|134.53|8
1626113230000|2021-07-12 18:07:10|136.04|134.54|136.05|134.55|136.06|134.56|136.03|134.53|6
1626113240000|2021-07-12 18:07:20|136.04|134.54|136.02|134.52|136.04|134.54|136|134.5|8
1626113250000|2021-07-12 18:07:30|136.01|134.51|136.01|134.51|136.01|134.51|136|134.5|5
1626113260000|2021-07-12 18:07:40|136|134.5|136.03|134.53|136.03|134.53|135.99|134.49|9
1626113270000|2021-07-12 18:07:50|136.04|134.54|136|134.5|136.06|134.56|136|134.5|20
1626113280000|2021-07-12 18:08:00|135.99|134.49|136.05|134.55|136.05|134.55|135.99|134.49|12
1626113290000|2021-07-12 18:08:10|136.06|134.56|136.06|134.56|136.06|134.56|136.03|134.53|14
1626113300000|2021-07-12 18:08:20|136.05|134.55|136.06|134.56|136.07|134.57|136.05|134.55|8
1626113310000|2021-07-12 18:08:30|136.08|134.58|136.04|134.54|136.08|134.58|136.03|134.53|9
1626113320000|2021-07-12 18:08:40|136.05|134.55|136.1|134.6|136.12|134.62|136.04|134.54|13
1626113330000|2021-07-12 18:08:50|136.13|134.63|136.15|134.65|136.15|134.65|136.13|134.63|5
1626113340000|2021-07-12 18:09:00|136.14|134.64|136.11|134.61|136.14|134.64|136.09|134.59|5
1626113350000|2021-07-12 18:09:10|136.14|134.64|136.12|134.62|136.14|134.64|136.11|134.61|11
1626113360000|2021-07-12 18:09:20|136.11|134.61|136.01|134.51|136.12|134.62|136.01|134.51|14
1626113370000|2021-07-12 18:09:30|136.02|134.52|136|134.5|136.02|134.52|135.94|134.44|13
1626113380000|2021-07-12 18:09:40|136.01|134.51|136.02|134.52|136.03|134.53|136|134.5|14
1626113390000|2021-07-12 18:09:50|136.03|134.53|136.02|134.52|136.06|134.56|136|134.5|17
1626113400000|2021-07-12 18:10:00|136.01|134.51|135.95|134.45|136.01|134.51|135.95|134.45|11
1626113410000|2021-07-12 18:10:10|135.94|134.44|135.91|134.41|135.97|134.47|135.91|134.41|12
1626113420000|2021-07-12 18:10:20|135.9|134.4|135.85|134.35|135.9|134.4|135.85|134.35|7
1626113430000|2021-07-12 18:10:30|135.86|134.36|135.88|134.38|135.91|134.41|135.83|134.33|16
1626113440000|2021-07-12 18:10:40|135.89|134.39|135.89|134.39|135.89|134.39|135.87|134.37|7
1626113450000|2021-07-12 18:10:50|135.88|134.38|135.83|134.33|135.88|134.38|135.83|134.33|10
1626113460000|2021-07-12 18:11:00|135.81|134.31|135.84|134.34|135.84|134.34|135.77|134.27|14
1626113470000|2021-07-12 18:11:10|135.83|134.33|135.8|134.3|135.85|134.35|135.8|134.3|13
1626113480000|2021-07-12 18:11:20|135.81|134.31|135.8|134.3|135.83|134.33|135.8|134.3|8
1626113490000|2021-07-12 18:11:30|135.81|134.31|135.78|134.28|135.82|134.32|135.77|134.27|17
1626113500000|2021-07-12 18:11:40|135.77|134.27|135.78|134.28|135.8|134.3|135.76|134.26|15
1626113510000|2021-07-12 18:11:50|135.77|134.27|135.74|134.24|135.79|134.29|135.74|134.24|10
1626113520000|2021-07-12 18:12:00|135.75|134.25|135.81|134.31|135.82|134.32|135.75|134.25|15
1626113530000|2021-07-12 18:12:10|135.8|134.3|135.81|134.31|135.85|134.35|135.8|134.3|15
1626113540000|2021-07-12 18:12:20|135.82|134.32|135.81|134.31|135.82|134.32|135.8|134.3|10
1626113550000|2021-07-12 18:12:30|135.82|134.32|135.89|134.39|135.89|134.39|135.82|134.32|11
1626113560000|2021-07-12 18:12:40|135.91|134.41|135.92|134.42|135.93|134.43|135.89|134.39|10
1626113570000|2021-07-12 18:12:50|135.91|134.41|135.88|134.38|135.91|134.41|135.88|134.38|7
1626113580000|2021-07-12 18:13:00|135.89|134.39|135.88|134.38|135.9|134.4|135.88|134.38|11
1626113590000|2021-07-12 18:13:10|135.89|134.39|135.86|134.36|135.89|134.39|135.86|134.36|14
1626113600000|2021-07-12 18:13:20|135.85|134.35|135.85|134.35|135.87|134.37|135.84|134.34|12
1626113610000|2021-07-12 18:13:30|135.84|134.34|135.85|134.35|135.87|134.37|135.82|134.32|14
1626113620000|2021-07-12 18:13:40|135.84|134.34|135.78|134.28|135.86|134.36|135.78|134.28|13
1626113630000|2021-07-12 18:13:50|135.79|134.29|135.78|134.28|135.8|134.3|135.78|134.28|6
1626113640000|2021-07-12 18:14:00|135.79|134.29|135.79|134.29|135.79|134.29|135.78|134.28|9
1626113650000|2021-07-12 18:14:10|135.78|134.28|135.78|134.28|135.79|134.29|135.78|134.28|3
1626113660000|2021-07-12 18:14:20|135.79|134.29|135.78|134.28|135.79|134.29|135.78|134.28|2
1626113670000|2021-07-12 18:14:30|135.74|134.24|135.65|134.15|135.74|134.24|135.65|134.15|15
1626113680000|2021-07-12 18:14:40|135.66|134.16|135.67|134.17|135.67|134.17|135.64|134.14|12
1626113690000|2021-07-12 18:14:50|135.66|134.16|135.63|134.13|135.66|134.16|135.61|134.11|11
1626113700000|2021-07-12 18:15:00|135.64|134.14|135.58|134.08|135.64|134.14|135.57|134.07|15
1626113710000|2021-07-12 18:15:10|135.57|134.07|135.59|134.09|135.59|134.09|135.51|134.01|15
1626113720000|2021-07-12 18:15:20|135.58|134.08|135.5|134|135.59|134.09|135.5|134|18
1626113730000|2021-07-12 18:15:30|135.51|134.01|135.54|134.04|135.54|134.04|135.49|133.99|14
1626113740000|2021-07-12 18:15:40|135.55|134.05|135.51|134.01|135.55|134.05|135.46|133.96|20
1626113750000|2021-07-12 18:15:50|135.5|134|135.41|133.91|135.5|134|135.38|133.88|16
1626113760000|2021-07-12 18:16:00|135.4|133.9|135.39|133.89|135.41|133.91|135.39|133.89|10
1626113770000|2021-07-12 18:16:10|135.4|133.9|135.41|133.91|135.49|133.99|135.4|133.9|20
1626113780000|2021-07-12 18:16:20|135.4|133.9|135.38|133.88|135.4|133.9|135.38|133.88|7
1626113790000|2021-07-12 18:16:30|135.4|133.9|135.33|133.83|135.42|133.92|135.33|133.83|12
1626113800000|2021-07-12 18:16:40|135.32|133.82|135.05|133.55|135.34|133.84|135.05|133.55|24
1626113810000|2021-07-12 18:16:50|135.07|133.57|135.05|133.55|135.11|133.61|135.02|133.52|19
1626113820000|2021-07-12 18:17:00|135.01|133.51|135.05|133.55|135.07|133.57|135.01|133.51|21
1626113830000|2021-07-12 18:17:10|135.06|133.56|135.24|133.74|135.24|133.74|135.06|133.56|20
1626113840000|2021-07-12 18:17:20|135.25|133.75|135.26|133.76|135.43|133.93|135.23|133.73|22
1626113850000|2021-07-12 18:17:30|135.27|133.77|135.42|133.92|135.44|133.94|135.25|133.75|22
1626113860000|2021-07-12 18:17:40|135.35|133.85|135.42|133.92|135.42|133.92|135.33|133.83|15
1626113870000|2021-07-12 18:17:50|135.25|133.75|135.39|133.89|135.53|134.03|135.25|133.75|24
1626113880000|2021-07-12 18:18:00|135.48|133.98|135.56|134.06|135.56|134.06|135.32|133.82|10
1626113890000|2021-07-12 18:18:10|135.57|134.07|135.61|134.11|135.61|134.11|135.57|134.07|2
1626113900000|2021-07-12 18:18:20|135.63|134.13|135.73|134.23|135.73|134.23|135.62|134.12|16
1626113910000|2021-07-12 18:18:30|135.72|134.22|135.7|134.2|135.73|134.23|135.69|134.19|11
1626113920000|2021-07-12 18:18:40|135.71|134.21|135.65|134.15|135.71|134.21|135.63|134.13|14
1626113930000|2021-07-12 18:18:50|135.64|134.14|135.65|134.15|135.66|134.16|135.64|134.14|8
1626113940000|2021-07-12 18:19:00|135.66|134.16|135.57|134.07|135.66|134.16|135.56|134.06|19
1626113950000|2021-07-12 18:19:10|135.58|134.08|135.57|134.07|135.59|134.09|135.57|134.07|6
1626113960000|2021-07-12 18:19:20|135.56|134.06|135.52|134.02|135.56|134.06|135.51|134.01|8
1626113970000|2021-07-12 18:19:30|135.51|134.01|135.52|134.02|135.52|134.02|135.47|133.97|10
1626113980000|2021-07-12 18:19:40|135.51|134.01|135.5|134|135.51|134.01|135.49|133.99|8
1626113990000|2021-07-12 18:19:50|135.51|134.01|135.53|134.03|135.53|134.03|135.49|133.99|11
1626114000000|2021-07-12 18:20:00|135.52|134.02|135.51|134.01|135.53|134.03|135.5|134|12
1626114010000|2021-07-12 18:20:10|135.52|134.02|135.42|133.92|135.53|134.03|135.42|133.92|20
1626114020000|2021-07-12 18:20:20|135.41|133.91|135.35|133.85|135.42|133.92|135.32|133.82|14
1626114030000|2021-07-12 18:20:30|135.33|133.83|135.24|133.74|135.34|133.84|135.24|133.74|14
1626114040000|2021-07-12 18:20:40|135.25|133.75|135.28|133.78|135.28|133.78|135.24|133.74|10
1626114050000|2021-07-12 18:20:50|135.27|133.77|135.43|133.93|135.44|133.94|135.27|133.77|14
1626114060000|2021-07-12 18:21:00|135.44|133.94|135.32|133.82|135.45|133.95|135.32|133.82|13
1626114070000|2021-07-12 18:21:10|135.31|133.81|135.27|133.77|135.31|133.81|135.23|133.73|13
1626114080000|2021-07-12 18:21:20|135.26|133.76|135.33|133.83|135.33|133.83|135.26|133.76|5
1626114090000|2021-07-12 18:21:30|135.34|133.84|135.3|133.8|135.34|133.84|135.29|133.79|9
1626114100000|2021-07-12 18:21:40|135.31|133.81|135.32|133.82|135.33|133.83|135.3|133.8|8
1626114110000|2021-07-12 18:21:50|135.31|133.81|135.28|133.78|135.31|133.81|135.26|133.76|14
1626114120000|2021-07-12 18:22:00|135.29|133.79|135.34|133.84|135.34|133.84|135.26|133.76|11
1626114130000|2021-07-12 18:22:10|135.35|133.85|135.48|133.98|135.5|134|135.35|133.85|12
1626114140000|2021-07-12 18:22:20|135.49|133.99|135.48|133.98|135.49|133.99|135.41|133.91|13
1626114150000|2021-07-12 18:22:30|135.49|133.99|135.49|133.99|135.49|133.99|135.48|133.98|5
1626114160000|2021-07-12 18:22:40|135.5|134|135.47|133.97|135.5|134|135.45|133.95|11
1626114170000|2021-07-12 18:22:50|135.48|133.98|135.48|133.98|135.51|134.01|135.47|133.97|10
1626114180000|2021-07-12 18:23:00|135.47|133.97|135.49|133.99|135.5|134|135.46|133.96|13
1626114190000|2021-07-12 18:23:10|135.5|134|135.45|133.95|135.5|134|135.44|133.94|14
1626114200000|2021-07-12 18:23:20|135.44|133.94|135.46|133.96|135.46|133.96|135.43|133.93|6
1626114210000|2021-07-12 18:23:30|135.45|133.95|135.43|133.93|135.45|133.95|135.43|133.93|5
1626114220000|2021-07-12 18:23:40|135.44|133.94|135.44|133.94|135.44|133.94|135.43|133.93|3
1626114230000|2021-07-12 18:23:50|135.45|133.95|135.45|133.95|135.46|133.96|135.45|133.95|5
1626114240000|2021-07-12 18:24:00|135.44|133.94|135.45|133.95|135.46|133.96|135.43|133.93|10
1626114250000|2021-07-12 18:24:10|135.46|133.96|135.45|133.95|135.48|133.98|135.44|133.94|7
1626114260000|2021-07-12 18:24:20|135.46|133.96|135.38|133.88|135.46|133.96|135.38|133.88|4
1626114270000|2021-07-12 18:24:30|135.39|133.89|135.36|133.86|135.39|133.89|135.36|133.86|5
1626114280000|2021-07-12 18:24:40|135.37|133.87|135.44|133.94|135.44|133.94|135.37|133.87|10
1626114290000|2021-07-12 18:24:50|135.45|133.95|135.46|133.96|135.48|133.98|135.45|133.95|10
1626114300000|2021-07-12 18:25:00|135.45|133.95|135.48|133.98|135.49|133.99|135.44|133.94|8
1626114310000|2021-07-12 18:25:10|135.5|134|135.5|134|135.5|134|135.47|133.97|7
1626114320000|2021-07-12 18:25:20|135.51|134.01|135.61|134.11|135.61|134.11|135.51|134.01|6
1626114330000|2021-07-12 18:25:30|135.59|134.09|135.61|134.11|135.66|134.16|135.59|134.09|9
1626114340000|2021-07-12 18:25:40|135.62|134.12|135.66|134.16|135.67|134.17|135.62|134.12|7
1626114350000|2021-07-12 18:25:50|135.67|134.17|135.67|134.17|135.67|134.17|135.67|134.17|1
1626114360000|2021-07-12 18:26:00|135.68|134.18|135.7|134.2|135.7|134.2|135.67|134.17|12
1626114370000|2021-07-12 18:26:10|135.69|134.19|135.72|134.22|135.72|134.22|135.69|134.19|8
1626114380000|2021-07-12 18:26:20|135.71|134.21|135.72|134.22|135.72|134.22|135.71|134.21|2
1626114390000|2021-07-12 18:26:30|135.73|134.23|135.73|134.23|135.73|134.23|135.69|134.19|13
1626114400000|2021-07-12 18:26:40|135.72|134.22|135.72|134.22|135.72|134.22|135.72|134.22|1
1626114410000|2021-07-12 18:26:50|135.73|134.23|135.73|134.23|135.73|134.23|135.73|134.23|1
1626114420000|2021-07-12 18:27:00|135.74|134.24|135.79|134.29|135.81|134.31|135.74|134.24|8
1626114430000|2021-07-12 18:27:10|135.8|134.3|135.8|134.3|135.8|134.3|135.77|134.27|8
1626114440000|2021-07-12 18:27:20|135.81|134.31|135.81|134.31|135.82|134.32|135.81|134.31|3
1626114450000|2021-07-12 18:27:30|135.82|134.32|135.82|134.32|135.82|134.32|135.8|134.3|7
1626114460000|2021-07-12 18:27:40|135.84|134.34|135.82|134.32|135.88|134.38|135.82|134.32|12
1626114470000|2021-07-12 18:27:50|135.83|134.33|135.83|134.33|135.86|134.36|135.82|134.32|15
1626114480000|2021-07-12 18:28:00|135.82|134.32|135.83|134.33|135.83|134.33|135.82|134.32|4
1626114490000|2021-07-12 18:28:10|135.84|134.34|135.84|134.34|135.84|134.34|135.84|134.34|1
1626114500000|2021-07-12 18:28:20|135.85|134.35|135.87|134.37|135.89|134.39|135.85|134.35|7
1626114510000|2021-07-12 18:28:30|135.89|134.39|135.87|134.37|135.89|134.39|135.86|134.36|4
1626114520000|2021-07-12 18:28:40|135.89|134.39|135.9|134.4|135.9|134.4|135.87|134.37|5
1626114530000|2021-07-12 18:28:50|135.89|134.39|135.9|134.4|135.9|134.4|135.89|134.39|6
1626114540000|2021-07-12 18:29:00|135.89|134.39|135.86|134.36|135.89|134.39|135.86|134.36|8
1626114550000|2021-07-12 18:29:10|135.85|134.35|135.83|134.33|135.86|134.36|135.83|134.33|18
1626114560000|2021-07-12 18:29:20|135.79|134.29|135.77|134.27|135.81|134.31|135.76|134.26|16
1626114570000|2021-07-12 18:29:30|135.78|134.28|135.85|134.35|135.85|134.35|135.78|134.28|7
1626114580000|2021-07-12 18:29:40|135.84|134.34|135.85|134.35|135.85|134.35|135.84|134.34|4
1626114590000|2021-07-12 18:29:50|135.87|134.37|135.84|134.34|135.87|134.37|135.84|134.34|8
1626114600000|2021-07-12 18:30:00|135.83|134.33|135.66|134.16|135.83|134.33|135.65|134.15|20
1626114610000|2021-07-12 18:30:10|135.65|134.15|135.5|134|135.65|134.15|135.5|134|17
1626114620000|2021-07-12 18:30:20|135.51|134.01|135.57|134.07|135.58|134.08|135.5|134|14
1626114630000|2021-07-12 18:30:30|135.56|134.06|135.55|134.05|135.57|134.07|135.51|134.01|15
1626114640000|2021-07-12 18:30:40|135.56|134.06|135.53|134.03|135.58|134.08|135.53|134.03|15
1626114650000|2021-07-12 18:30:50|135.54|134.04|135.55|134.05|135.58|134.08|135.53|134.03|11
1626114660000|2021-07-12 18:31:00|135.56|134.06|135.56|134.06|135.57|134.07|135.55|134.05|9
1626114670000|2021-07-12 18:31:10|135.57|134.07|135.66|134.16|135.66|134.16|135.57|134.07|11
1626114680000|2021-07-12 18:31:20|135.65|134.15|135.69|134.19|135.69|134.19|135.65|134.15|3
1626114690000|2021-07-12 18:31:30|135.68|134.18|135.76|134.26|135.76|134.26|135.68|134.18|11
1626114700000|2021-07-12 18:31:40|135.75|134.25|135.75|134.25|135.77|134.27|135.75|134.25|10
1626114710000|2021-07-12 18:31:50|135.74|134.24|135.76|134.26|135.77|134.27|135.74|134.24|8
1626114720000|2021-07-12 18:32:00|135.75|134.25|135.74|134.24|135.75|134.25|135.71|134.21|10
1626114730000|2021-07-12 18:32:10|135.73|134.23|135.67|134.17|135.74|134.24|135.65|134.15|9
1626114740000|2021-07-12 18:32:20|135.68|134.18|135.69|134.19|135.71|134.21|135.67|134.17|12
1626114750000|2021-07-12 18:32:30|135.68|134.18|135.66|134.16|135.71|134.21|135.65|134.15|14
1626114760000|2021-07-12 18:32:40|135.69|134.19|135.68|134.18|135.7|134.2|135.66|134.16|7
1626114770000|2021-07-12 18:32:50|135.69|134.19|135.7|134.2|135.7|134.2|135.69|134.19|8
1626114780000|2021-07-12 18:33:00|135.69|134.19|135.7|134.2|135.71|134.21|135.69|134.19|13
1626114790000|2021-07-12 18:33:10|135.69|134.19|135.66|134.16|135.7|134.2|135.65|134.15|10
1626114800000|2021-07-12 18:33:20|135.67|134.17|135.67|134.17|135.68|134.18|135.66|134.16|11
1626114810000|2021-07-12 18:33:30|135.66|134.16|135.67|134.17|135.67|134.17|135.66|134.16|2
1626114830000|2021-07-12 18:33:50|135.68|134.18|135.63|134.13|135.68|134.18|135.63|134.13|9
1626114840000|2021-07-12 18:34:00|135.64|134.14|135.67|134.17|135.69|134.19|135.64|134.14|9
1626114850000|2021-07-12 18:34:10|135.68|134.18|135.7|134.2|135.7|134.2|135.67|134.17|5
1626114860000|2021-07-12 18:34:20|135.71|134.21|135.65|134.15|135.73|134.23|135.65|134.15|11
1626114870000|2021-07-12 18:34:30|135.66|134.16|135.54|134.04|135.66|134.16|135.5|134|23
1626114880000|2021-07-12 18:34:40|135.55|134.05|135.5|134|135.55|134.05|135.46|133.96|16
1626114890000|2021-07-12 18:34:50|135.51|134.01|135.56|134.06|135.56|134.06|135.51|134.01|7
1626114900000|2021-07-12 18:35:00|135.55|134.05|135.58|134.08|135.58|134.08|135.55|134.05|8
1626114910000|2021-07-12 18:35:10|135.59|134.09|135.68|134.18|135.69|134.19|135.59|134.09|13
1626114920000|2021-07-12 18:35:20|135.69|134.19|135.67|134.17|135.69|134.19|135.65|134.15|9
1626114930000|2021-07-12 18:35:30|135.68|134.18|135.71|134.21|135.73|134.23|135.67|134.17|12
1626114940000|2021-07-12 18:35:40|135.7|134.2|135.66|134.16|135.71|134.21|135.62|134.12|18
1626114950000|2021-07-12 18:35:50|135.67|134.17|135.69|134.19|135.69|134.19|135.65|134.15|8
1626114960000|2021-07-12 18:36:00|135.7|134.2|135.65|134.15|135.72|134.22|135.64|134.14|6
1626114970000|2021-07-12 18:36:10|135.66|134.16|135.61|134.11|135.67|134.17|135.55|134.05|14
1626114980000|2021-07-12 18:36:20|135.63|134.13|135.61|134.11|135.64|134.14|135.61|134.11|15
1626114990000|2021-07-12 18:36:30|135.59|134.09|135.56|134.06|135.59|134.09|135.56|134.06|11
1626115000000|2021-07-12 18:36:40|135.55|134.05|135.56|134.06|135.56|134.06|135.55|134.05|4
1626115010000|2021-07-12 18:36:50|135.58|134.08|135.57|134.07|135.58|134.08|135.57|134.07|2
1626115020000|2021-07-12 18:37:00|135.58|134.08|135.58|134.08|135.58|134.08|135.56|134.06|7
1626115030000|2021-07-12 18:37:10|135.57|134.07|135.59|134.09|135.6|134.1|135.57|134.07|9
1626115040000|2021-07-12 18:37:20|135.6|134.1|135.57|134.07|135.6|134.1|135.57|134.07|7
1626115050000|2021-07-12 18:37:30|135.58|134.08|135.53|134.03|135.6|134.1|135.5|134|13
1626115060000|2021-07-12 18:37:40|135.51|134.01|135.49|133.99|135.51|134.01|135.49|133.99|9
1626115070000|2021-07-12 18:37:50|135.48|133.98|135.51|134.01|135.53|134.03|135.48|133.98|8
1626115080000|2021-07-12 18:38:00|135.52|134.02|135.52|134.02|135.54|134.04|135.52|134.02|7
1626115090000|2021-07-12 18:38:10|135.53|134.03|135.53|134.03|135.54|134.04|135.5|134|8
1626115100000|2021-07-12 18:38:20|135.54|134.04|135.55|134.05|135.56|134.06|135.54|134.04|4
1626115110000|2021-07-12 18:38:30|135.56|134.06|135.57|134.07|135.58|134.08|135.55|134.05|9
1626115120000|2021-07-12 18:38:40|135.58|134.08|135.59|134.09|135.59|134.09|135.58|134.08|4
1626115130000|2021-07-12 18:38:50|135.58|134.08|135.68|134.18|135.71|134.21|135.57|134.07|13
1626115140000|2021-07-12 18:39:00|135.66|134.16|135.68|134.18|135.68|134.18|135.66|134.16|10
1626115150000|2021-07-12 18:39:10|135.67|134.17|135.68|134.18|135.69|134.19|135.67|134.17|6
1626115160000|2021-07-12 18:39:20|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|5
1626115170000|2021-07-12 18:39:30|135.68|134.18|135.68|134.18|135.69|134.19|135.67|134.17|5
1626115180000|2021-07-12 18:39:40|135.69|134.19|135.68|134.18|135.69|134.19|135.68|134.18|2
1626115190000|2021-07-12 18:39:50|135.67|134.17|135.68|134.18|135.68|134.18|135.67|134.17|4
1626115200000|2021-07-12 18:40:00|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|7
1626115210000|2021-07-12 18:40:10|135.68|134.18|135.68|134.18|135.68|134.18|135.68|134.18|1
1626115220000|2021-07-12 18:40:20|135.67|134.17|135.68|134.18|135.68|134.18|135.67|134.17|4
1626115230000|2021-07-12 18:40:30|135.67|134.17|135.69|134.19|135.69|134.19|135.67|134.17|3
1626115240000|2021-07-12 18:40:40|135.7|134.2|135.57|134.07|135.7|134.2|135.57|134.07|7
1626115250000|2021-07-12 18:40:50|135.56|134.06|135.61|134.11|135.62|134.12|135.56|134.06|18
1626115260000|2021-07-12 18:41:00|135.62|134.12|135.61|134.11|135.62|134.12|135.61|134.11|8
1626115270000|2021-07-12 18:41:10|135.6|134.1|135.57|134.07|135.6|134.1|135.55|134.05|12
1626115280000|2021-07-12 18:41:20|135.58|134.08|135.56|134.06|135.58|134.08|135.56|134.06|3
1626115290000|2021-07-12 18:41:30|135.52|134.02|135.47|133.97|135.54|134.04|135.46|133.96|11
1626115300000|2021-07-12 18:41:40|135.48|133.98|135.46|133.96|135.48|133.98|135.46|133.96|6
1626115310000|2021-07-12 18:41:50|135.45|133.95|135.45|133.95|135.45|133.95|135.45|133.95|1
1626115320000|2021-07-12 18:42:00|135.46|133.96|135.45|133.95|135.46|133.96|135.45|133.95|2
1626115330000|2021-07-12 18:42:10|135.46|133.96|135.42|133.92|135.48|133.98|135.42|133.92|11
1626115340000|2021-07-12 18:42:20|135.43|133.93|135.4|133.9|135.43|133.93|135.4|133.9|6
1626115350000|2021-07-12 18:42:30|135.39|133.89|135.39|133.89|135.4|133.9|135.39|133.89|3
1626115360000|2021-07-12 18:42:40|135.4|133.9|135.38|133.88|135.4|133.9|135.36|133.86|10
1626115370000|2021-07-12 18:42:50|135.37|133.87|135.37|133.87|135.38|133.88|135.37|133.87|5
1626115380000|2021-07-12 18:43:00|135.36|133.86|135.46|133.96|135.46|133.96|135.36|133.86|12
1626115390000|2021-07-12 18:43:10|135.47|133.97|135.5|134|135.5|134|135.47|133.97|4
1626115400000|2021-07-12 18:43:20|135.49|133.99|135.48|133.98|135.5|134|135.48|133.98|8
1626115410000|2021-07-12 18:43:30|135.49|133.99|135.5|134|135.5|134|135.49|133.99|2
1626115430000|2021-07-12 18:43:50|135.47|133.97|135.47|133.97|135.47|133.97|135.47|133.97|1
1626115440000|2021-07-12 18:44:00|135.42|133.92|135.42|133.92|135.45|133.95|135.42|133.92|7
1626115450000|2021-07-12 18:44:10|135.43|133.93|135.43|133.93|135.44|133.94|135.42|133.92|9
1626115460000|2021-07-12 18:44:20|135.44|133.94|135.46|133.96|135.47|133.97|135.44|133.94|6
1626115470000|2021-07-12 18:44:30|135.47|133.97|135.47|133.97|135.47|133.97|135.46|133.96|3
1626115480000|2021-07-12 18:44:40|135.48|133.98|135.52|134.02|135.52|134.02|135.48|133.98|9
1626115490000|2021-07-12 18:44:50|135.53|134.03|135.53|134.03|135.53|134.03|135.51|134.01|7
1626115500000|2021-07-12 18:45:00|135.52|134.02|135.52|134.02|135.53|134.03|135.52|134.02|3
1626115510000|2021-07-12 18:45:10|135.51|134.01|135.54|134.04|135.54|134.04|135.51|134.01|6
1626115520000|2021-07-12 18:45:20|135.57|134.07|135.58|134.08|135.62|134.12|135.57|134.07|6
1626115530000|2021-07-12 18:45:30|135.57|134.07|135.58|134.08|135.58|134.08|135.56|134.06|14
1626115540000|2021-07-12 18:45:40|135.57|134.07|135.54|134.04|135.57|134.07|135.53|134.03|20
1626115550000|2021-07-12 18:45:50|135.53|134.03|135.54|134.04|135.56|134.06|135.52|134.02|20
1626115560000|2021-07-12 18:46:00|135.53|134.03|135.56|134.06|135.57|134.07|135.53|134.03|6
1626115570000|2021-07-12 18:46:10|135.55|134.05|135.54|134.04|135.56|134.06|135.51|134.01|8
1626115580000|2021-07-12 18:46:20|135.53|134.03|135.51|134.01|135.53|134.03|135.51|134.01|6
1626115590000|2021-07-12 18:46:30|135.52|134.02|135.43|133.93|135.52|134.02|135.43|133.93|13
1626115600000|2021-07-12 18:46:40|135.42|133.92|135.37|133.87|135.42|133.92|135.36|133.86|13
1626115610000|2021-07-12 18:46:50|135.38|133.88|135.35|133.85|135.38|133.88|135.35|133.85|8
1626115620000|2021-07-12 18:47:00|135.36|133.86|135.36|133.86|135.36|133.86|135.36|133.86|1
1626115630000|2021-07-12 18:47:10|135.32|133.82|135.19|133.69|135.32|133.82|135.17|133.67|21
1626115640000|2021-07-12 18:47:20|135.2|133.7|135.15|133.65|135.2|133.7|135.14|133.64|10
1626115650000|2021-07-12 18:47:30|135.16|133.66|135.25|133.75|135.27|133.77|135.14|133.64|19
1626115660000|2021-07-12 18:47:40|135.26|133.76|135.17|133.67|135.26|133.76|135.17|133.67|15
1626115670000|2021-07-12 18:47:50|135.18|133.68|135.16|133.66|135.18|133.68|135.16|133.66|11
1626115680000|2021-07-12 18:48:00|135.17|133.67|135.19|133.69|135.19|133.69|135.17|133.67|9
1626115690000|2021-07-12 18:48:10|135.16|133.66|135.15|133.65|135.18|133.68|135.14|133.64|9
1626115700000|2021-07-12 18:48:20|135.14|133.64|135.15|133.65|135.15|133.65|135.14|133.64|2
1626115710000|2021-07-12 18:48:30|135.14|133.64|135.1|133.6|135.14|133.64|135.1|133.6|2
1626115720000|2021-07-12 18:48:40|135.11|133.61|135.11|133.61|135.11|133.61|135.09|133.59|8
1626115730000|2021-07-12 18:48:50|135.1|133.6|135.08|133.58|135.11|133.61|135.08|133.58|10
1626115740000|2021-07-12 18:49:00|135.09|133.59|135.2|133.7|135.2|133.7|135.08|133.58|16
1626115750000|2021-07-12 18:49:10|135.19|133.69|135.14|133.64|135.22|133.72|135.12|133.62|19
1626115760000|2021-07-12 18:49:20|135.13|133.63|135.12|133.62|135.14|133.64|135.11|133.61|9
1626115770000|2021-07-12 18:49:30|135.13|133.63|135.1|133.6|135.13|133.63|135.1|133.6|8
1626115780000|2021-07-12 18:49:40|135.11|133.61|135.18|133.68|135.18|133.68|135.11|133.61|8
1626115790000|2021-07-12 18:49:50|135.19|133.69|135.22|133.72|135.22|133.72|135.19|133.69|3
1626115800000|2021-07-12 18:50:00|135.23|133.73|135.25|133.75|135.26|133.76|135.23|133.73|8
1626115810000|2021-07-12 18:50:10|135.24|133.74|135.19|133.69|135.25|133.75|135.18|133.68|14
1626115820000|2021-07-12 18:50:20|135.17|133.67|135.15|133.65|135.17|133.67|135.14|133.64|11
1626115830000|2021-07-12 18:50:30|135.14|133.64|135.15|133.65|135.17|133.67|135.13|133.63|15
1626115840000|2021-07-12 18:50:40|135.16|133.66|135.17|133.67|135.17|133.67|135.15|133.65|4
1626115850000|2021-07-12 18:50:50|135.16|133.66|135.11|133.61|135.16|133.66|135.1|133.6|22
1626115860000|2021-07-12 18:51:00|135.12|133.62|135.12|133.62|135.12|133.62|135.09|133.59|14
1626115870000|2021-07-12 18:51:10|135.11|133.61|135.1|133.6|135.12|133.62|135.1|133.6|4
1626115880000|2021-07-12 18:51:20|135.11|133.61|135.12|133.62|135.12|133.62|135.07|133.57|7
1626115890000|2021-07-12 18:51:30|135.13|133.63|135.07|133.57|135.13|133.63|135.05|133.55|14
1626115900000|2021-07-12 18:51:40|135.08|133.58|135.06|133.56|135.08|133.58|135.04|133.54|9
1626115910000|2021-07-12 18:51:50|135.04|133.54|134.94|133.44|135.04|133.54|134.94|133.44|14
1626115920000|2021-07-12 18:52:00|134.93|133.43|134.94|133.44|134.97|133.47|134.91|133.41|12
1626115930000|2021-07-12 18:52:10|134.95|133.45|134.96|133.46|134.96|133.46|134.94|133.44|8
1626115940000|2021-07-12 18:52:20|134.95|133.45|134.93|133.43|134.96|133.46|134.93|133.43|5
1626115950000|2021-07-12 18:52:30|134.91|133.41|134.94|133.44|134.94|133.44|134.91|133.41|15
1626115960000|2021-07-12 18:52:40|134.93|133.43|134.98|133.48|134.99|133.49|134.93|133.43|13
1626115970000|2021-07-12 18:52:50|134.99|133.49|134.99|133.49|134.99|133.49|134.97|133.47|9
1626115980000|2021-07-12 18:53:00|134.98|133.48|135.05|133.55|135.05|133.55|134.98|133.48|12
1626115990000|2021-07-12 18:53:10|135.06|133.56|135.09|133.59|135.11|133.61|135.06|133.56|12
1626116000000|2021-07-12 18:53:20|135.08|133.58|134.97|133.47|135.08|133.58|134.97|133.47|15
1626116010000|2021-07-12 18:53:30|134.98|133.48|135.09|133.59|135.09|133.59|134.96|133.46|10
1626116020000|2021-07-12 18:53:40|135.08|133.58|135.08|133.58|135.09|133.59|135.07|133.57|8
1626116030000|2021-07-12 18:53:50|135.09|133.59|135.04|133.54|135.09|133.59|135.04|133.54|9
1626116040000|2021-07-12 18:54:00|135.03|133.53|135.03|133.53|135.05|133.55|135.03|133.53|7
1626116050000|2021-07-12 18:54:10|135.02|133.52|134.96|133.46|135.02|133.52|134.96|133.46|11
1626116060000|2021-07-12 18:54:20|134.97|133.47|134.96|133.46|134.98|133.48|134.96|133.46|6
1626116070000|2021-07-12 18:54:30|134.98|133.48|134.95|133.45|135.03|133.53|134.95|133.45|12
1626116080000|2021-07-12 18:54:40|134.96|133.46|134.96|133.46|134.98|133.48|134.96|133.46|15
1626116090000|2021-07-12 18:54:50|134.94|133.44|134.93|133.43|134.96|133.46|134.93|133.43|18
1626116100000|2021-07-12 18:55:00|134.94|133.44|134.92|133.42|134.94|133.44|134.92|133.42|9
1626116110000|2021-07-12 18:55:10|134.91|133.41|134.63|133.13|134.94|133.44|134.63|133.13|26
1626116120000|2021-07-12 18:55:20|134.6|133.1|134.52|133.02|134.68|133.18|134.48|132.98|21
1626116130000|2021-07-12 18:55:30|134.53|133.03|134.42|132.92|134.53|133.03|134.41|132.91|19
1626116140000|2021-07-12 18:55:40|134.41|132.91|134.34|132.84|134.42|132.92|134.34|132.84|17
1626116150000|2021-07-12 18:55:50|134.33|132.83|134.42|132.92|134.44|132.94|134.32|132.82|24
1626116160000|2021-07-12 18:56:00|134.43|132.93|134.44|132.94|134.53|133.03|134.43|132.93|22
1626116170000|2021-07-12 18:56:10|134.45|132.95|134.26|132.76|134.46|132.96|134.18|132.68|20
1626116180000|2021-07-12 18:56:20|134.13|132.63|134.06|132.56|134.16|132.66|133.99|132.49|26
1626116190000|2021-07-12 18:56:30|134.04|132.54|134.05|132.55|134.11|132.61|133.99|132.49|27
1626116200000|2021-07-12 18:56:40|134.06|132.56|134.08|132.58|134.17|132.67|134.06|132.56|20
1626116210000|2021-07-12 18:56:50|134.07|132.57|134.16|132.66|134.19|132.69|134.07|132.57|18
1626116220000|2021-07-12 18:57:00|134.19|132.69|134.09|132.59|134.25|132.75|134.06|132.56|24
1626116230000|2021-07-12 18:57:10|134.1|132.6|134.17|132.67|134.2|132.7|134.1|132.6|18
1626116240000|2021-07-12 18:57:20|134.18|132.68|134.14|132.64|134.21|132.71|134.07|132.57|24
1626116250000|2021-07-12 18:57:30|134.15|132.65|134.21|132.71|134.25|132.75|134.15|132.65|20
1626116260000|2021-07-12 18:57:40|134.22|132.72|134.34|132.84|134.37|132.87|134.22|132.72|18
1626116270000|2021-07-12 18:57:50|134.35|132.85|134.29|132.79|134.37|132.87|134.21|132.71|22
1626116280000|2021-07-12 18:58:00|134.28|132.78|134.31|132.81|134.32|132.82|134.2|132.7|16
1626116290000|2021-07-12 18:58:10|134.22|132.72|134.39|132.89|134.39|132.89|134.22|132.72|11
1626116300000|2021-07-12 18:58:20|134.4|132.9|134.3|132.8|134.4|132.9|134.26|132.76|17
1626116310000|2021-07-12 18:58:30|134.31|132.81|134.4|132.9|134.4|132.9|134.3|132.8|8
1626116320000|2021-07-12 18:58:40|134.42|132.92|134.44|132.94|134.51|133.01|134.42|132.92|19
1626116330000|2021-07-12 18:58:50|134.46|132.96|134.47|132.97|134.53|133.03|134.46|132.96|13
1626116340000|2021-07-12 18:59:00|134.48|132.98|134.51|133.01|134.52|133.02|134.42|132.92|18
1626116350000|2021-07-12 18:59:10|134.52|133.02|134.66|133.16|134.68|133.18|134.5|133|27
1626116360000|2021-07-12 18:59:20|134.62|133.12|134.75|133.25|134.88|133.38|134.62|133.12|23
1626116370000|2021-07-12 18:59:30|134.73|133.23|134.8|133.3|134.81|133.31|134.69|133.19|22
1626116380000|2021-07-12 18:59:40|134.81|133.31|134.78|133.28|134.82|133.32|134.7|133.2|12
1626116390000|2021-07-12 18:59:50|134.79|133.29|134.75|133.25|134.79|133.29|134.74|133.24|10
1626116400000|2021-07-12 19:00:00|134.76|133.26|134.71|133.21|134.8|133.3|134.7|133.2|24
1626116410000|2021-07-12 19:00:10|134.7|133.2|134.7|133.2|134.73|133.23|134.65|133.15|24
1626116420000|2021-07-12 19:00:20|134.71|133.21|134.72|133.22|134.73|133.23|134.71|133.21|7
1626116430000|2021-07-12 19:00:30|134.7|133.2|134.71|133.21|134.71|133.21|134.65|133.15|16
1626116440000|2021-07-12 19:00:40|134.72|133.22|134.86|133.36|134.86|133.36|134.71|133.21|15
1626116450000|2021-07-12 19:00:50|134.87|133.37|135.01|133.51|135.01|133.51|134.86|133.36|22
1626116460000|2021-07-12 19:01:00|135|133.5|135.05|133.55|135.05|133.55|134.95|133.45|23
1626116470000|2021-07-12 19:01:10|135.11|133.61|135.13|133.63|135.14|133.64|135.09|133.59|11
1626116480000|2021-07-12 19:01:20|135.14|133.64|135.11|133.61|135.14|133.64|135.08|133.58|18
1626116490000|2021-07-12 19:01:30|135.1|133.6|135.29|133.79|135.29|133.79|135.08|133.58|21
1626116500000|2021-07-12 19:01:40|135.31|133.81|135.32|133.82|135.33|133.83|135.22|133.72|19
1626116510000|2021-07-12 19:01:50|135.29|133.79|135.36|133.86|135.36|133.86|135.29|133.79|18
1626116520000|2021-07-12 19:02:00|135.31|133.81|135.29|133.79|135.42|133.92|135.28|133.78|26
1626116530000|2021-07-12 19:02:10|135.28|133.78|135.35|133.85|135.38|133.88|135.28|133.78|10
1626116540000|2021-07-12 19:02:20|135.37|133.87|135.48|133.98|135.48|133.98|135.36|133.86|24
1626116550000|2021-07-12 19:02:30|135.49|133.99|135.43|133.93|135.49|133.99|135.4|133.9|12
1626116560000|2021-07-12 19:02:40|135.44|133.94|135.41|133.91|135.49|133.99|135.39|133.89|20
1626116570000|2021-07-12 19:02:50|135.42|133.92|135.5|134|135.5|134|135.41|133.91|21
1626116580000|2021-07-12 19:03:00|135.49|133.99|135.52|134.02|135.6|134.1|135.49|133.99|21
1626116590000|2021-07-12 19:03:10|135.51|134.01|135.68|134.18|135.69|134.19|135.51|134.01|21
1626116600000|2021-07-12 19:03:20|135.67|134.17|135.72|134.22|135.76|134.26|135.66|134.16|21
1626116610000|2021-07-12 19:03:30|135.67|134.17|135.76|134.26|135.77|134.27|135.66|134.16|17
1626116620000|2021-07-12 19:03:40|135.72|134.22|135.74|134.24|135.76|134.26|135.63|134.13|20
1626116630000|2021-07-12 19:03:50|135.75|134.25|135.78|134.28|135.85|134.35|135.73|134.23|10
1626116640000|2021-07-12 19:04:00|135.79|134.29|135.72|134.22|135.81|134.31|135.57|134.07|22
1626116650000|2021-07-12 19:04:10|135.66|134.16|135.85|134.35|135.85|134.35|135.66|134.16|22
1626116660000|2021-07-12 19:04:20|135.83|134.33|135.85|134.35|135.85|134.35|135.83|134.33|3
1626116670000|2021-07-12 19:04:30|135.84|134.34|135.89|134.39|135.89|134.39|135.84|134.34|4
1626116680000|2021-07-12 19:04:40|135.9|134.4|135.95|134.45|135.95|134.45|135.87|134.37|8
1626116690000|2021-07-12 19:04:50|135.94|134.44|135.91|134.41|135.94|134.44|135.87|134.37|8
1626116700000|2021-07-12 19:05:00|135.89|134.39|135.86|134.36|135.89|134.39|135.85|134.35|4
1626116710000|2021-07-12 19:05:10|135.85|134.35|135.77|134.27|135.85|134.35|135.71|134.21|14
1626116720000|2021-07-12 19:05:20|135.75|134.25|135.69|134.19|135.77|134.27|135.65|134.15|8
1626116730000|2021-07-12 19:05:30|135.68|134.18|135.72|134.22|135.72|134.22|135.68|134.18|7
1626116740000|2021-07-12 19:05:40|135.73|134.23|135.71|134.21|135.73|134.23|135.71|134.21|3
1626116750000|2021-07-12 19:05:50|135.72|134.22|135.7|134.2|135.72|134.22|135.7|134.2|2
1626116760000|2021-07-12 19:06:00|135.71|134.21|135.69|134.19|135.71|134.21|135.69|134.19|4
1626116770000|2021-07-12 19:06:10|135.67|134.17|135.65|134.15|135.67|134.17|135.63|134.13|4
1626116780000|2021-07-12 19:06:20|135.64|134.14|135.64|134.14|135.64|134.14|135.64|134.14|1
1626116790000|2021-07-12 19:06:30|135.59|134.09|135.66|134.16|135.66|134.16|135.59|134.09|9
1626116800000|2021-07-12 19:06:40|135.65|134.15|135.68|134.18|135.71|134.21|135.64|134.14|8
1626116810000|2021-07-12 19:06:50|135.67|134.17|135.69|134.19|135.74|134.24|135.67|134.17|7
1626116820000|2021-07-12 19:07:00|135.7|134.2|135.69|134.19|135.7|134.2|135.69|134.19|2
1626116830000|2021-07-12 19:07:10|135.72|134.22|135.66|134.16|135.72|134.22|135.65|134.15|5
1626116840000|2021-07-12 19:07:20|135.61|134.11|135.62|134.12|135.65|134.15|135.61|134.11|6
1626116850000|2021-07-12 19:07:30|135.64|134.14|135.7|134.2|135.72|134.22|135.64|134.14|7
1626116860000|2021-07-12 19:07:40|135.73|134.23|135.71|134.21|135.73|134.23|135.69|134.19|4
1626116870000|2021-07-12 19:07:50|135.69|134.19|135.67|134.17|135.71|134.21|135.64|134.14|8
1626116880000|2021-07-12 19:08:00|135.68|134.18|135.72|134.22|135.72|134.22|135.67|134.17|5
1626116900000|2021-07-12 19:08:20|135.73|134.23|135.72|134.22|135.73|134.23|135.72|134.22|4
1626116910000|2021-07-12 19:08:30|135.75|134.25|135.94|134.44|135.94|134.44|135.71|134.21|19
1626116920000|2021-07-12 19:08:40|136|134.5|136.02|134.52|136.04|134.54|135.99|134.49|8
1626116930000|2021-07-12 19:08:50|136|134.5|136.02|134.52|136.05|134.55|136|134.5|13
1626116940000|2021-07-12 19:09:00|136.06|134.56|136.03|134.53|136.08|134.58|136|134.5|15
1626116950000|2021-07-12 19:09:10|136.05|134.55|136.11|134.61|136.13|134.63|136.05|134.55|13
1626116960000|2021-07-12 19:09:20|136.06|134.56|135.98|134.48|136.08|134.58|135.97|134.47|13
1626116970000|2021-07-12 19:09:30|135.99|134.49|136.02|134.52|136.02|134.52|135.99|134.49|5
1626116980000|2021-07-12 19:09:40|136.04|134.54|135.99|134.49|136.07|134.57|135.98|134.48|8
1626116990000|2021-07-12 19:09:50|136|134.5|135.94|134.44|136|134.5|135.92|134.42|15
1626117000000|2021-07-12 19:10:00|135.96|134.46|135.86|134.36|135.96|134.46|135.85|134.35|13
1626117010000|2021-07-12 19:10:10|135.87|134.37|135.79|134.29|135.9|134.4|135.77|134.27|25
1626117020000|2021-07-12 19:10:20|135.8|134.3|135.8|134.3|135.81|134.31|135.77|134.27|16
1626117030000|2021-07-12 19:10:30|135.79|134.29|135.78|134.28|135.79|134.29|135.76|134.26|15
1626117040000|2021-07-12 19:10:40|135.79|134.29|135.81|134.31|135.89|134.39|135.75|134.25|25
1626117050000|2021-07-12 19:10:50|135.8|134.3|135.84|134.34|135.87|134.37|135.8|134.3|20
1626117060000|2021-07-12 19:11:00|135.82|134.32|135.9|134.4|135.93|134.43|135.82|134.32|20
1626117070000|2021-07-12 19:11:10|135.91|134.41|135.84|134.34|135.92|134.42|135.83|134.33|16
1626117080000|2021-07-12 19:11:20|135.82|134.32|135.82|134.32|135.82|134.32|135.76|134.26|22
1626117090000|2021-07-12 19:11:30|135.83|134.33|135.89|134.39|135.9|134.4|135.81|134.31|12
1626117100000|2021-07-12 19:11:40|135.88|134.38|135.82|134.32|135.88|134.38|135.82|134.32|22
1626117110000|2021-07-12 19:11:50|135.83|134.33|135.85|134.35|135.85|134.35|135.78|134.28|17
1626117120000|2021-07-12 19:12:00|135.86|134.36|135.85|134.35|135.86|134.36|135.81|134.31|17
1626117130000|2021-07-12 19:12:10|135.86|134.36|135.81|134.31|135.86|134.36|135.8|134.3|20
1626117140000|2021-07-12 19:12:20|135.82|134.32|135.71|134.21|135.82|134.32|135.71|134.21|16
1626117150000|2021-07-12 19:12:30|135.72|134.22|135.8|134.3|135.8|134.3|135.72|134.22|19
1626117160000|2021-07-12 19:12:40|135.79|134.29|135.74|134.24|135.79|134.29|135.73|134.23|11
1626117170000|2021-07-12 19:12:50|135.76|134.26|135.74|134.24|135.78|134.28|135.74|134.24|13
1626117180000|2021-07-12 19:13:00|135.75|134.25|135.76|134.26|135.76|134.26|135.75|134.25|2
1626117190000|2021-07-12 19:13:10|135.75|134.25|135.77|134.27|135.77|134.27|135.75|134.25|3
1626117200000|2021-07-12 19:13:20|135.76|134.26|135.74|134.24|135.76|134.26|135.73|134.23|23
1626117210000|2021-07-12 19:13:30|135.73|134.23|135.74|134.24|135.74|134.24|135.73|134.23|4
1626117220000|2021-07-12 19:13:40|135.73|134.23|135.7|134.2|135.74|134.24|135.7|134.2|12
1626117230000|2021-07-12 19:13:50|135.67|134.17|135.69|134.19|135.69|134.19|135.64|134.14|18
1626117240000|2021-07-12 19:14:00|135.68|134.18|135.72|134.22|135.73|134.23|135.68|134.18|11
1626117250000|2021-07-12 19:14:10|135.71|134.21|135.74|134.24|135.75|134.25|135.71|134.21|5
1626117260000|2021-07-12 19:14:20|135.72|134.22|135.7|134.2|135.72|134.22|135.69|134.19|6
1626117270000|2021-07-12 19:14:30|135.69|134.19|135.68|134.18|135.7|134.2|135.67|134.17|12
1626117280000|2021-07-12 19:14:40|135.66|134.16|135.66|134.16|135.67|134.17|135.66|134.16|7
1626117290000|2021-07-12 19:14:50|135.67|134.17|135.56|134.06|135.67|134.17|135.56|134.06|15
1626117300000|2021-07-12 19:15:00|135.57|134.07|135.68|134.18|135.68|134.18|135.57|134.07|13
1626117310000|2021-07-12 19:15:10|135.67|134.17|135.64|134.14|135.7|134.2|135.64|134.14|22
1626117320000|2021-07-12 19:15:20|135.63|134.13|135.61|134.11|135.64|134.14|135.61|134.11|7
1626117330000|2021-07-12 19:15:30|135.63|134.13|135.69|134.19|135.7|134.2|135.63|134.13|8
1626117340000|2021-07-12 19:15:40|135.7|134.2|135.71|134.21|135.71|134.21|135.7|134.2|2
1626117350000|2021-07-12 19:15:50|135.7|134.2|135.69|134.19|135.71|134.21|135.68|134.18|10
1626117360000|2021-07-12 19:16:00|135.7|134.2|135.55|134.05|135.7|134.2|135.55|134.05|11
1626117370000|2021-07-12 19:16:10|135.54|134.04|135.52|134.02|135.54|134.04|135.47|133.97|12
1626117380000|2021-07-12 19:16:20|135.53|134.03|135.5|134|135.53|134.03|135.49|133.99|13
1626117390000|2021-07-12 19:16:30|135.49|133.99|135.52|134.02|135.54|134.04|135.49|133.99|14
1626117400000|2021-07-12 19:16:40|135.53|134.03|135.52|134.02|135.53|134.03|135.5|134|9
1626117410000|2021-07-12 19:16:50|135.54|134.04|135.53|134.03|135.54|134.04|135.52|134.02|6
1626117420000|2021-07-12 19:17:00|135.52|134.02|135.51|134.01|135.52|134.02|135.49|133.99|16
1626117430000|2021-07-12 19:17:10|135.54|134.04|135.59|134.09|135.6|134.1|135.53|134.03|10
1626117440000|2021-07-12 19:17:20|135.6|134.1|135.55|134.05|135.62|134.12|135.53|134.03|20
1626117450000|2021-07-12 19:17:30|135.54|134.04|135.46|133.96|135.55|134.05|135.46|133.96|14
1626117460000|2021-07-12 19:17:40|135.47|133.97|135.46|133.96|135.47|133.97|135.46|133.96|8
1626117470000|2021-07-12 19:17:50|135.47|133.97|135.46|133.96|135.47|133.97|135.46|133.96|4
1626117480000|2021-07-12 19:18:00|135.45|133.95|135.45|133.95|135.47|133.97|135.45|133.95|6
1626117490000|2021-07-12 19:18:10|135.46|133.96|135.45|133.95|135.47|133.97|135.44|133.94|6
1626117500000|2021-07-12 19:18:20|135.44|133.94|135.44|133.94|135.45|133.95|135.43|133.93|11
1626117510000|2021-07-12 19:18:30|135.45|133.95|135.45|133.95|135.46|133.96|135.44|133.94|6
1626117520000|2021-07-12 19:18:40|135.44|133.94|135.34|133.84|135.46|133.96|135.33|133.83|12
1626117530000|2021-07-12 19:18:50|135.35|133.85|135.35|133.85|135.39|133.89|135.33|133.83|18
1626117540000|2021-07-12 19:19:00|135.34|133.84|135.37|133.87|135.38|133.88|135.32|133.82|10
1626117550000|2021-07-12 19:19:10|135.38|133.88|135.35|133.85|135.41|133.91|135.35|133.85|12
1626117560000|2021-07-12 19:19:20|135.34|133.84|135.28|133.78|135.34|133.84|135.23|133.73|16
1626117570000|2021-07-12 19:19:30|135.29|133.79|135.3|133.8|135.31|133.81|135.28|133.78|9
1626117580000|2021-07-12 19:19:40|135.31|133.81|135.35|133.85|135.37|133.87|135.31|133.81|7
1626117590000|2021-07-12 19:19:50|135.34|133.84|135.37|133.87|135.38|133.88|135.33|133.83|12
1626117600000|2021-07-12 19:20:00|135.38|133.88|135.35|133.85|135.38|133.88|135.35|133.85|8
1626117610000|2021-07-12 19:20:10|135.34|133.84|135.25|133.75|135.34|133.84|135.24|133.74|12
1626117620000|2021-07-12 19:20:20|135.26|133.76|135.16|133.66|135.26|133.76|135.16|133.66|22
1626117630000|2021-07-12 19:20:30|135.17|133.67|135.25|133.75|135.25|133.75|135.17|133.67|14
1626117640000|2021-07-12 19:20:40|135.26|133.76|135.26|133.76|135.3|133.8|135.26|133.76|14
1626117650000|2021-07-12 19:20:50|135.24|133.74|135.17|133.67|135.24|133.74|135.16|133.66|14
1626117660000|2021-07-12 19:21:00|135.18|133.68|135.22|133.72|135.25|133.75|135.17|133.67|12
1626117670000|2021-07-12 19:21:10|135.21|133.71|135.21|133.71|135.26|133.76|135.2|133.7|17
1626117680000|2021-07-12 19:21:20|135.19|133.69|135.17|133.67|135.19|133.69|135.13|133.63|15
1626117690000|2021-07-12 19:21:30|135.18|133.68|135.2|133.7|135.23|133.73|135.16|133.66|22
1626117700000|2021-07-12 19:21:40|135.19|133.69|135.22|133.72|135.24|133.74|135.18|133.68|12
1626117710000|2021-07-12 19:21:50|135.21|133.71|135.26|133.76|135.26|133.76|135.2|133.7|17
1626117720000|2021-07-12 19:22:00|135.25|133.75|135.19|133.69|135.25|133.75|135.19|133.69|12
1626117730000|2021-07-12 19:22:10|135.16|133.66|135.08|133.58|135.16|133.66|135.08|133.58|11
1626117740000|2021-07-12 19:22:20|135.1|133.6|135.11|133.61|135.12|133.62|135.09|133.59|12
1626117750000|2021-07-12 19:22:30|135.1|133.6|135.01|133.51|135.11|133.61|135|133.5|15
1626117760000|2021-07-12 19:22:40|135.02|133.52|135.06|133.56|135.08|133.58|135.02|133.52|11
1626117770000|2021-07-12 19:22:50|135.05|133.55|135.07|133.57|135.07|133.57|135.02|133.52|10
1626117780000|2021-07-12 19:23:00|135.06|133.56|135.15|133.65|135.18|133.68|135.05|133.55|19
1626117790000|2021-07-12 19:23:10|135.14|133.64|135.1|133.6|135.14|133.64|135.09|133.59|12
1626117800000|2021-07-12 19:23:20|135.09|133.59|135.1|133.6|135.1|133.6|135.09|133.59|8
1626117810000|2021-07-12 19:23:30|135.09|133.59|135.08|133.58|135.1|133.6|135.07|133.57|12
1626117820000|2021-07-12 19:23:40|135.09|133.59|135.09|133.59|135.11|133.61|135.09|133.59|15
1626117830000|2021-07-12 19:23:50|135.1|133.6|135.03|133.53|135.12|133.62|135.03|133.53|16
1626117840000|2021-07-12 19:24:00|135.02|133.52|135.04|133.54|135.05|133.55|135.02|133.52|13
1626117850000|2021-07-12 19:24:10|135.06|133.56|135.02|133.52|135.06|133.56|135.02|133.52|8
1626117860000|2021-07-12 19:24:20|135.03|133.53|135.06|133.56|135.07|133.57|135.02|133.52|7
1626117870000|2021-07-12 19:24:30|135.07|133.57|135.07|133.57|135.08|133.58|135.06|133.56|4
1626117880000|2021-07-12 19:24:40|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|4
1626117890000|2021-07-12 19:24:50|135.09|133.59|135.1|133.6|135.12|133.62|135.07|133.57|11
1626117900000|2021-07-12 19:25:00|135.11|133.61|135.1|133.6|135.11|133.61|135.09|133.59|12
1626117910000|2021-07-12 19:25:10|135.09|133.59|135.08|133.58|135.09|133.59|135.08|133.58|8
1626117920000|2021-07-12 19:25:20|135.07|133.57|135.02|133.52|135.07|133.57|134.99|133.49|12
1626117930000|2021-07-12 19:25:30|135.03|133.53|135.08|133.58|135.08|133.58|135.02|133.52|11
1626117940000|2021-07-12 19:25:40|135.07|133.57|135.14|133.64|135.14|133.64|135.07|133.57|8
1626117950000|2021-07-12 19:25:50|135.13|133.63|135.12|133.62|135.14|133.64|135.1|133.6|12
1626117960000|2021-07-12 19:26:00|135.13|133.63|135.14|133.64|135.14|133.64|135.12|133.62|4
1626117970000|2021-07-12 19:26:10|135.15|133.65|135.16|133.66|135.17|133.67|135.15|133.65|13
1626117980000|2021-07-12 19:26:20|135.15|133.65|135.11|133.61|135.15|133.65|135.1|133.6|9
1626117990000|2021-07-12 19:26:30|135.1|133.6|135.1|133.6|135.11|133.61|135.1|133.6|3
1626118000000|2021-07-12 19:26:40|135.11|133.61|135.04|133.54|135.11|133.61|135.04|133.54|6
1626118010000|2021-07-12 19:26:50|135.03|133.53|135|133.5|135.05|133.55|134.98|133.48|14
1626118020000|2021-07-12 19:27:00|134.99|133.49|135.01|133.51|135.02|133.52|134.99|133.49|14
1626118030000|2021-07-12 19:27:10|135.02|133.52|135|133.5|135.02|133.52|135|133.5|7
1626118040000|2021-07-12 19:27:20|135.01|133.51|135.03|133.53|135.03|133.53|134.98|133.48|6
1626118050000|2021-07-12 19:27:30|135.01|133.51|135.02|133.52|135.03|133.53|135|133.5|14
1626118060000|2021-07-12 19:27:40|135.01|133.51|135.03|133.53|135.04|133.54|135.01|133.51|9
1626118070000|2021-07-12 19:27:50|135.04|133.54|135.02|133.52|135.04|133.54|135.02|133.52|4
1626118080000|2021-07-12 19:28:00|135.01|133.51|134.98|133.48|135.01|133.51|134.93|133.43|15
1626118090000|2021-07-12 19:28:10|135|133.5|134.99|133.49|135|133.5|134.96|133.46|16
1626118100000|2021-07-12 19:28:20|134.98|133.48|134.93|133.43|134.99|133.49|134.93|133.43|11
1626118110000|2021-07-12 19:28:30|134.94|133.44|134.95|133.45|134.96|133.46|134.94|133.44|4
1626118120000|2021-07-12 19:28:40|134.96|133.46|134.95|133.45|134.96|133.46|134.94|133.44|8
1626118130000|2021-07-12 19:28:50|134.96|133.46|134.91|133.41|134.96|133.46|134.91|133.41|6
1626118140000|2021-07-12 19:29:00|134.92|133.42|134.91|133.41|134.93|133.43|134.91|133.41|4
1626118150000|2021-07-12 19:29:10|134.92|133.42|134.87|133.37|134.92|133.42|134.87|133.37|4
1626118160000|2021-07-12 19:29:20|134.86|133.36|134.78|133.28|134.86|133.36|134.71|133.21|17
1626118170000|2021-07-12 19:29:30|134.77|133.27|134.74|133.24|134.77|133.27|134.73|133.23|9
1626118180000|2021-07-12 19:29:40|134.72|133.22|134.74|133.24|134.75|133.25|134.71|133.21|15
1626118190000|2021-07-12 19:29:50|134.73|133.23|134.7|133.2|134.73|133.23|134.7|133.2|14
1626118200000|2021-07-12 19:30:00|134.66|133.16|134.62|133.12|134.69|133.19|134.62|133.12|15
1626118210000|2021-07-12 19:30:10|134.61|133.11|134.63|133.13|134.64|133.14|134.54|133.04|18
1626118220000|2021-07-12 19:30:20|134.62|133.12|134.62|133.12|134.62|133.12|134.61|133.11|5
1626118230000|2021-07-12 19:30:30|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|6
1626118240000|2021-07-12 19:30:40|134.61|133.11|134.51|133.01|134.61|133.11|134.45|132.95|13
1626118250000|2021-07-12 19:30:50|134.52|133.02|134.46|132.96|134.53|133.03|134.45|132.95|16
1626118260000|2021-07-12 19:31:00|134.47|132.97|134.57|133.07|134.57|133.07|134.47|132.97|17
1626118270000|2021-07-12 19:31:10|134.58|133.08|134.63|133.13|134.67|133.17|134.58|133.08|15
1626118280000|2021-07-12 19:31:20|134.62|133.12|134.46|132.96|134.63|133.13|134.46|132.96|14
1626118290000|2021-07-12 19:31:30|134.47|132.97|134.47|132.97|134.47|132.97|134.44|132.94|8
1626118300000|2021-07-12 19:31:40|134.46|132.96|134.46|132.96|134.47|132.97|134.43|132.93|9
1626118310000|2021-07-12 19:31:50|134.47|132.97|134.41|132.91|134.47|132.97|134.41|132.91|17
1626118320000|2021-07-12 19:32:00|134.4|132.9|134.39|132.89|134.4|132.9|134.33|132.83|12
1626118330000|2021-07-12 19:32:10|134.4|132.9|134.41|132.91|134.41|132.91|134.36|132.86|11
1626118340000|2021-07-12 19:32:20|134.4|132.9|134.47|132.97|134.47|132.97|134.39|132.89|10
1626118350000|2021-07-12 19:32:30|134.46|132.96|134.34|132.84|134.46|132.96|134.34|132.84|8
1626118360000|2021-07-12 19:32:40|134.35|132.85|134.31|132.81|134.35|132.85|134.31|132.81|7
1626118370000|2021-07-12 19:32:50|134.32|132.82|134.34|132.84|134.34|132.84|134.29|132.79|10
1626118380000|2021-07-12 19:33:00|134.33|132.83|134.27|132.77|134.34|132.84|134.27|132.77|11
1626118390000|2021-07-12 19:33:10|134.28|132.78|134.16|132.66|134.3|132.8|134.14|132.64|13
1626118400000|2021-07-12 19:33:20|134.22|132.72|134.25|132.75|134.25|132.75|134.17|132.67|11
1626118410000|2021-07-12 19:33:30|134.23|132.73|134.21|132.71|134.28|132.78|134.21|132.71|13
1626118420000|2021-07-12 19:33:40|134.2|132.7|134.2|132.7|134.2|132.7|134.18|132.68|5
1626118430000|2021-07-12 19:33:50|134.21|132.71|134.2|132.7|134.21|132.71|134.17|132.67|13
1626118440000|2021-07-12 19:34:00|134.18|132.68|134.22|132.72|134.22|132.72|134.18|132.68|7
1626118450000|2021-07-12 19:34:10|134.23|132.73|134.34|132.84|134.35|132.85|134.23|132.73|10
1626118460000|2021-07-12 19:34:20|134.35|132.85|134.22|132.72|134.37|132.87|134.22|132.72|22
1626118470000|2021-07-12 19:34:30|134.21|132.71|134.17|132.67|134.21|132.71|134.17|132.67|7
1626118480000|2021-07-12 19:34:40|134.18|132.68|133.95|132.45|134.21|132.71|133.95|132.45|26
1626118490000|2021-07-12 19:34:50|133.92|132.42|133.82|132.32|133.92|132.42|133.69|132.19|26
1626118500000|2021-07-12 19:35:00|133.83|132.33|134.13|132.63|134.14|132.64|133.81|132.31|25
1626118510000|2021-07-12 19:35:10|134.14|132.64|134.21|132.71|134.29|132.79|134.14|132.64|20
1626118520000|2021-07-12 19:35:20|134.27|132.77|134.12|132.62|134.27|132.77|134.12|132.62|29
1626118530000|2021-07-12 19:35:30|134.11|132.61|134.3|132.8|134.3|132.8|134.11|132.61|18
1626118540000|2021-07-12 19:35:40|134.31|132.81|134.34|132.84|134.36|132.86|134.3|132.8|17
1626118550000|2021-07-12 19:35:50|134.36|132.86|134.38|132.88|134.42|132.92|134.35|132.85|19
1626118560000|2021-07-12 19:36:00|134.39|132.89|134.26|132.76|134.41|132.91|134.26|132.76|20
1626118570000|2021-07-12 19:36:10|134.24|132.74|134.29|132.79|134.36|132.86|134.23|132.73|25
1626118580000|2021-07-12 19:36:20|134.35|132.85|134.35|132.85|134.37|132.87|134.32|132.82|17
1626118590000|2021-07-12 19:36:30|134.3|132.8|134.33|132.83|134.33|132.83|134.26|132.76|13
1626118600000|2021-07-12 19:36:40|134.34|132.84|134.34|132.84|134.37|132.87|134.33|132.83|6
1626118610000|2021-07-12 19:36:50|134.33|132.83|134.34|132.84|134.34|132.84|134.29|132.79|14
1626118620000|2021-07-12 19:37:00|134.36|132.86|134.49|132.99|134.5|133|134.36|132.86|16
1626118630000|2021-07-12 19:37:10|134.5|133|134.42|132.92|134.56|133.06|134.42|132.92|25
1626118640000|2021-07-12 19:37:20|134.43|132.93|134.43|132.93|134.49|132.99|134.4|132.9|21
1626118650000|2021-07-12 19:37:30|134.44|132.94|134.35|132.85|134.44|132.94|134.35|132.85|17
1626118660000|2021-07-12 19:37:40|134.36|132.86|134.44|132.94|134.44|132.94|134.35|132.85|9
1626118670000|2021-07-12 19:37:50|134.45|132.95|134.42|132.92|134.45|132.95|134.39|132.89|7
1626118680000|2021-07-12 19:38:00|134.41|132.91|134.44|132.94|134.45|132.95|134.4|132.9|14
1626118690000|2021-07-12 19:38:10|134.45|132.95|134.45|132.95|134.49|132.99|134.44|132.94|24
1626118700000|2021-07-12 19:38:20|134.44|132.94|134.55|133.05|134.58|133.08|134.44|132.94|13
1626118710000|2021-07-12 19:38:30|134.56|133.06|134.49|132.99|134.56|133.06|134.47|132.97|19
1626118720000|2021-07-12 19:38:40|134.48|132.98|134.53|133.03|134.53|133.03|134.44|132.94|21
1626118730000|2021-07-12 19:38:50|134.54|133.04|134.65|133.15|134.65|133.15|134.54|133.04|10
1626118740000|2021-07-12 19:39:00|134.66|133.16|134.63|133.13|134.67|133.17|134.61|133.11|15
1626118750000|2021-07-12 19:39:10|134.61|133.11|134.64|133.14|134.67|133.17|134.59|133.09|15
1626118760000|2021-07-12 19:39:20|134.65|133.15|134.62|133.12|134.69|133.19|134.62|133.12|17
1626118770000|2021-07-12 19:39:30|134.63|133.13|134.71|133.21|134.72|133.22|134.63|133.13|12
1626118780000|2021-07-12 19:39:40|134.68|133.18|134.63|133.13|134.71|133.21|134.63|133.13|13
1626118790000|2021-07-12 19:39:50|134.62|133.12|134.68|133.18|134.68|133.18|134.61|133.11|13
1626118800000|2021-07-12 19:40:00|134.7|133.2|134.73|133.23|134.73|133.23|134.7|133.2|8
1626118810000|2021-07-12 19:40:10|134.74|133.24|134.82|133.32|134.82|133.32|134.73|133.23|22
1626118820000|2021-07-12 19:40:20|134.79|133.29|134.97|133.47|134.97|133.47|134.79|133.29|29
1626118830000|2021-07-12 19:40:30|134.98|133.48|135.1|133.6|135.1|133.6|134.98|133.48|10
1626118840000|2021-07-12 19:40:40|135.11|133.61|135.07|133.57|135.11|133.61|135.02|133.52|21
1626118850000|2021-07-12 19:40:50|135.06|133.56|135.04|133.54|135.06|133.56|134.97|133.47|17
1626118860000|2021-07-12 19:41:00|135.03|133.53|135|133.5|135.03|133.53|134.98|133.48|17
1626118870000|2021-07-12 19:41:10|135.01|133.51|135.02|133.52|135.03|133.53|134.98|133.48|14
1626118880000|2021-07-12 19:41:20|135.01|133.51|135.02|133.52|135.02|133.52|135|133.5|7
1626118890000|2021-07-12 19:41:30|135.03|133.53|135.04|133.54|135.04|133.54|135.02|133.52|8
1626118900000|2021-07-12 19:41:40|135.05|133.55|134.97|133.47|135.05|133.55|134.96|133.46|13
1626118910000|2021-07-12 19:41:50|134.99|133.49|134.99|133.49|134.99|133.49|134.96|133.46|6
1626118920000|2021-07-12 19:42:00|134.98|133.48|134.99|133.49|135.02|133.52|134.98|133.48|15
1626118930000|2021-07-12 19:42:10|135|133.5|135|133.5|135.02|133.52|134.99|133.49|12
1626118940000|2021-07-12 19:42:20|134.99|133.49|134.97|133.47|135.01|133.51|134.97|133.47|13
1626118950000|2021-07-12 19:42:30|134.96|133.46|134.95|133.45|134.97|133.47|134.94|133.44|10
1626118960000|2021-07-12 19:42:40|134.94|133.44|134.95|133.45|134.95|133.45|134.93|133.43|10
1626118970000|2021-07-12 19:42:50|134.94|133.44|134.92|133.42|134.94|133.44|134.91|133.41|10
1626118980000|2021-07-12 19:43:00|134.9|133.4|134.78|133.28|134.91|133.41|134.78|133.28|14
1626118990000|2021-07-12 19:43:10|134.75|133.25|134.64|133.14|134.75|133.25|134.6|133.1|20
1626119000000|2021-07-12 19:43:20|134.63|133.13|134.63|133.13|134.66|133.16|134.62|133.12|13
1626119010000|2021-07-12 19:43:30|134.64|133.14|134.71|133.21|134.73|133.23|134.63|133.13|16
1626119020000|2021-07-12 19:43:40|134.72|133.22|134.66|133.16|134.72|133.22|134.66|133.16|9
1626119030000|2021-07-12 19:43:50|134.63|133.13|134.63|133.13|134.66|133.16|134.61|133.11|10
1626119040000|2021-07-12 19:44:00|134.62|133.12|134.62|133.12|134.67|133.17|134.62|133.12|9
1626119050000|2021-07-12 19:44:10|134.61|133.11|134.59|133.09|134.61|133.11|134.58|133.08|7
1626119060000|2021-07-12 19:44:20|134.58|133.08|134.53|133.03|134.59|133.09|134.53|133.03|13
1626119070000|2021-07-12 19:44:30|134.51|133.01|134.46|132.96|134.52|133.02|134.45|132.95|14
1626119080000|2021-07-12 19:44:40|134.45|132.95|134.41|132.91|134.45|132.95|134.41|132.91|6
1626119090000|2021-07-12 19:44:50|134.42|132.92|134.44|132.94|134.44|132.94|134.37|132.87|11
1626119100000|2021-07-12 19:45:00|134.43|132.93|134.28|132.78|134.45|132.95|134.28|132.78|20
1626119110000|2021-07-12 19:45:10|134.26|132.76|134.31|132.81|134.32|132.82|134.23|132.73|13
1626119120000|2021-07-12 19:45:20|134.34|132.84|134.36|132.86|134.45|132.95|134.34|132.84|22
1626119130000|2021-07-12 19:45:30|134.37|132.87|134.35|132.85|134.37|132.87|134.35|132.85|13
1626119140000|2021-07-12 19:45:40|134.36|132.86|134.29|132.79|134.36|132.86|134.28|132.78|9
1626119150000|2021-07-12 19:45:50|134.28|132.78|134.32|132.82|134.32|132.82|134.26|132.76|8
1626119160000|2021-07-12 19:46:00|134.31|132.81|134.34|132.84|134.35|132.85|134.31|132.81|13
1626119170000|2021-07-12 19:46:10|134.33|132.83|134.29|132.79|134.33|132.83|134.27|132.77|12
1626119180000|2021-07-12 19:46:20|134.3|132.8|134.3|132.8|134.32|132.82|134.29|132.79|11
1626119190000|2021-07-12 19:46:30|134.31|132.81|134.29|132.79|134.32|132.82|134.29|132.79|13
1626119200000|2021-07-12 19:46:40|134.31|132.81|134.38|132.88|134.39|132.89|134.31|132.81|19
1626119210000|2021-07-12 19:46:50|134.37|132.87|134.37|132.87|134.38|132.88|134.33|132.83|14
1626119220000|2021-07-12 19:47:00|134.38|132.88|134.31|132.81|134.38|132.88|134.3|132.8|17
1626119230000|2021-07-12 19:47:10|134.32|132.82|134.31|132.81|134.32|132.82|134.3|132.8|8
1626119240000|2021-07-12 19:47:20|134.32|132.82|134.3|132.8|134.34|132.84|134.3|132.8|11
1626119250000|2021-07-12 19:47:30|134.29|132.79|134.19|132.69|134.29|132.79|134.18|132.68|17
1626119260000|2021-07-12 19:47:40|134.18|132.68|134.16|132.66|134.19|132.69|134.05|132.55|19
1626119270000|2021-07-12 19:47:50|134.15|132.65|134.12|132.62|134.15|132.65|134.11|132.61|16
1626119280000|2021-07-12 19:48:00|134.1|132.6|133.98|132.48|134.12|132.62|133.98|132.48|17
1626119290000|2021-07-12 19:48:10|133.97|132.47|134.06|132.56|134.1|132.6|133.97|132.47|21
1626119300000|2021-07-12 19:48:20|134.05|132.55|134.14|132.64|134.14|132.64|134.05|132.55|14
1626119310000|2021-07-12 19:48:30|134.13|132.63|134.14|132.64|134.14|132.64|134.12|132.62|6
1626119320000|2021-07-12 19:48:40|134.15|132.65|134.23|132.73|134.29|132.79|134.15|132.65|11
1626119330000|2021-07-12 19:48:50|134.24|132.74|134.2|132.7|134.26|132.76|134.16|132.66|19
1626119340000|2021-07-12 19:49:00|134.21|132.71|134.2|132.7|134.28|132.78|134.2|132.7|11
1626119350000|2021-07-12 19:49:10|134.22|132.72|134.24|132.74|134.29|132.79|134.22|132.72|15
1626119360000|2021-07-12 19:49:20|134.23|132.73|134.23|132.73|134.27|132.77|134.22|132.72|12
1626119370000|2021-07-12 19:49:30|134.24|132.74|134.27|132.77|134.28|132.78|134.23|132.73|4
1626119380000|2021-07-12 19:49:40|134.28|132.78|134.3|132.8|134.3|132.8|134.26|132.76|8
1626119390000|2021-07-12 19:49:50|134.29|132.79|134.25|132.75|134.3|132.8|134.25|132.75|11
1626119400000|2021-07-12 19:50:00|134.26|132.76|134.29|132.79|134.31|132.81|134.25|132.75|16
1626119410000|2021-07-12 19:50:10|134.28|132.78|134.31|132.81|134.32|132.82|134.28|132.78|7
1626119420000|2021-07-12 19:50:20|134.32|132.82|134.45|132.95|134.45|132.95|134.32|132.82|13
1626119430000|2021-07-12 19:50:30|134.44|132.94|134.41|132.91|134.46|132.96|134.41|132.91|19
1626119440000|2021-07-12 19:50:40|134.39|132.89|134.37|132.87|134.43|132.93|134.36|132.86|19
1626119450000|2021-07-12 19:50:50|134.36|132.86|134.35|132.85|134.36|132.86|134.32|132.82|12
1626119460000|2021-07-12 19:51:00|134.34|132.84|134.33|132.83|134.38|132.88|134.29|132.79|18
1626119470000|2021-07-12 19:51:10|134.35|132.85|134.36|132.86|134.36|132.86|134.32|132.82|14
1626119480000|2021-07-12 19:51:20|134.37|132.87|134.43|132.93|134.44|132.94|134.37|132.87|11
1626119490000|2021-07-12 19:51:30|134.44|132.94|134.47|132.97|134.47|132.97|134.44|132.94|7
1626119510000|2021-07-12 19:51:50|134.48|132.98|134.48|132.98|134.54|133.04|134.46|132.96|19
1626119520000|2021-07-12 19:52:00|134.49|132.99|134.54|133.04|134.54|133.04|134.48|132.98|9
1626119530000|2021-07-12 19:52:10|134.55|133.05|134.55|133.05|134.55|133.05|134.55|133.05|1
1626119540000|2021-07-12 19:52:20|134.5|133|134.52|133.02|134.53|133.03|134.5|133|8
1626119550000|2021-07-12 19:52:30|134.51|133.01|134.45|132.95|134.52|133.02|134.42|132.92|10
1626119560000|2021-07-12 19:52:40|134.44|132.94|134.26|132.76|134.44|132.94|134.26|132.76|16
1626119570000|2021-07-12 19:52:50|134.25|132.75|134.3|132.8|134.32|132.82|134.21|132.71|17
1626119580000|2021-07-12 19:53:00|134.29|132.79|134.34|132.84|134.35|132.85|134.29|132.79|6
1626119590000|2021-07-12 19:53:10|134.33|132.83|134.37|132.87|134.37|132.87|134.31|132.81|11
1626119600000|2021-07-12 19:53:20|134.36|132.86|134.28|132.78|134.36|132.86|134.28|132.78|12
1626119610000|2021-07-12 19:53:30|134.27|132.77|134.37|132.87|134.38|132.88|134.27|132.77|16
1626119620000|2021-07-12 19:53:40|134.36|132.86|134.23|132.73|134.36|132.86|134.22|132.72|14
1626119630000|2021-07-12 19:53:50|134.2|132.7|134.13|132.63|134.2|132.7|134.12|132.62|23
1626119640000|2021-07-12 19:54:00|134.12|132.62|134.11|132.61|134.14|132.64|134.1|132.6|17
1626119650000|2021-07-12 19:54:10|134.13|132.63|134.24|132.74|134.24|132.74|134.13|132.63|13
1626119660000|2021-07-12 19:54:20|134.25|132.75|134.27|132.77|134.3|132.8|134.24|132.74|17
1626119670000|2021-07-12 19:54:30|134.26|132.76|134.26|132.76|134.26|132.76|134.24|132.74|17
1626119680000|2021-07-12 19:54:40|134.25|132.75|134.17|132.67|134.26|132.76|134.17|132.67|12
1626119690000|2021-07-12 19:54:50|134.18|132.68|134.21|132.71|134.22|132.72|134.17|132.67|11
1626119700000|2021-07-12 19:55:00|134.22|132.72|134.19|132.69|134.22|132.72|134.16|132.66|15
1626119710000|2021-07-12 19:55:10|134.18|132.68|134.21|132.71|134.22|132.72|134.18|132.68|8
1626119720000|2021-07-12 19:55:20|134.22|132.72|134.18|132.68|134.22|132.72|134.18|132.68|8
1626119730000|2021-07-12 19:55:30|134.17|132.67|134.17|132.67|134.18|132.68|134.16|132.66|16
1626119740000|2021-07-12 19:55:40|134.16|132.66|134.16|132.66|134.17|132.67|134.15|132.65|9
1626119750000|2021-07-12 19:55:50|134.17|132.67|134.17|132.67|134.18|132.68|134.16|132.66|8
1626119760000|2021-07-12 19:56:00|134.18|132.68|134.23|132.73|134.23|132.73|134.18|132.68|8
1626119770000|2021-07-12 19:56:10|134.22|132.72|134.27|132.77|134.27|132.77|134.22|132.72|11
1626119780000|2021-07-12 19:56:20|134.28|132.78|134.28|132.78|134.28|132.78|134.25|132.75|8
1626119790000|2021-07-12 19:56:30|134.29|132.79|134.31|132.81|134.31|132.81|134.28|132.78|9
1626119800000|2021-07-12 19:56:40|134.3|132.8|134.3|132.8|134.33|132.83|134.3|132.8|15
1626119810000|2021-07-12 19:56:50|134.35|132.85|134.34|132.84|134.35|132.85|134.33|132.83|6
1626119820000|2021-07-12 19:57:00|134.33|132.83|134.3|132.8|134.33|132.83|134.26|132.76|14
1626119830000|2021-07-12 19:57:10|134.29|132.79|134.27|132.77|134.29|132.79|134.21|132.71|13
1626119840000|2021-07-12 19:57:20|134.26|132.76|134.26|132.76|134.26|132.76|134.25|132.75|5
1626119850000|2021-07-12 19:57:30|134.28|132.78|134.33|132.83|134.34|132.84|134.28|132.78|15
1626119860000|2021-07-12 19:57:40|134.29|132.79|134.37|132.87|134.4|132.9|134.29|132.79|10
1626119870000|2021-07-12 19:57:50|134.36|132.86|134.3|132.8|134.37|132.87|134.3|132.8|21
1626119880000|2021-07-12 19:58:00|134.31|132.81|134.36|132.86|134.37|132.87|134.31|132.81|9
1626119890000|2021-07-12 19:58:10|134.35|132.85|134.34|132.84|134.41|132.91|134.34|132.84|10
1626119900000|2021-07-12 19:58:20|134.33|132.83|134.33|132.83|134.36|132.86|134.33|132.83|11
1626119910000|2021-07-12 19:58:30|134.35|132.85|134.34|132.84|134.35|132.85|134.33|132.83|3
1626119920000|2021-07-12 19:58:40|134.35|132.85|134.37|132.87|134.37|132.87|134.33|132.83|5
1626119930000|2021-07-12 19:58:50|134.35|132.85|134.46|132.96|134.47|132.97|134.35|132.85|12
1626119940000|2021-07-12 19:59:00|134.47|132.97|134.49|132.99|134.51|133.01|134.44|132.94|9
1626119950000|2021-07-12 19:59:10|134.5|133|134.51|133.01|134.52|133.02|134.47|132.97|10
1626119960000|2021-07-12 19:59:20|134.52|133.02|134.41|132.91|134.53|133.03|134.4|132.9|18
1626119970000|2021-07-12 19:59:30|134.42|132.92|134.38|132.88|134.43|132.93|134.36|132.86|20
1626119980000|2021-07-12 19:59:40|134.39|132.89|134.29|132.79|134.4|132.9|134.29|132.79|16
1626119990000|2021-07-12 19:59:50|134.3|132.8|134.39|132.89|134.4|132.9|134.3|132.8|10
1626120000000|2021-07-12 20:00:00|134.37|132.87|134.01|132.51|134.37|132.87|134.01|132.51|23
1626120010000|2021-07-12 20:00:10|134.02|132.52|133.97|132.47|134.02|132.52|133.96|132.46|23
1626120020000|2021-07-12 20:00:20|133.98|132.48|133.94|132.44|134|132.5|133.92|132.42|21
1626120030000|2021-07-12 20:00:30|133.92|132.42|133.96|132.46|133.98|132.48|133.91|132.41|15
1626120040000|2021-07-12 20:00:40|133.97|132.47|133.85|132.35|134.01|132.51|133.84|132.34|22
1626120050000|2021-07-12 20:00:50|133.83|132.33|133.85|132.35|133.9|132.4|133.83|132.33|15
1626120060000|2021-07-12 20:01:00|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|10
1626120070000|2021-07-12 20:01:10|133.88|132.38|134.04|132.54|134.04|132.54|133.87|132.37|14
1626120080000|2021-07-12 20:01:20|134.05|132.55|134.07|132.57|134.11|132.61|134.04|132.54|14
1626120090000|2021-07-12 20:01:30|134.06|132.56|134.06|132.56|134.11|132.61|134.05|132.55|11
1626120100000|2021-07-12 20:01:40|134.05|132.55|134.1|132.6|134.11|132.61|134.05|132.55|14
1626120110000|2021-07-12 20:01:50|134|132.5|134.01|132.51|134.01|132.51|133.99|132.49|6
1626120120000|2021-07-12 20:02:00|133.99|132.49|134.02|132.52|134.02|132.52|133.99|132.49|7
1626120130000|2021-07-12 20:02:10|134.01|132.51|133.91|132.41|134.02|132.52|133.91|132.41|12
1626120140000|2021-07-12 20:02:20|133.9|132.4|133.76|132.26|133.9|132.4|133.76|132.26|16
1626120150000|2021-07-12 20:02:30|133.75|132.25|133.77|132.27|133.78|132.28|133.74|132.24|18
1626120160000|2021-07-12 20:02:40|133.76|132.26|133.61|132.11|133.77|132.27|133.57|132.07|17
1626120170000|2021-07-12 20:02:50|133.62|132.12|133.66|132.16|133.68|132.18|133.62|132.12|15
1626120180000|2021-07-12 20:03:00|133.67|132.17|133.73|132.23|133.74|132.24|133.65|132.15|11
1626120190000|2021-07-12 20:03:10|133.72|132.22|133.71|132.21|133.72|132.22|133.66|132.16|29
1626120200000|2021-07-12 20:03:20|133.69|132.19|133.66|132.16|133.7|132.2|133.59|132.09|17
1626120210000|2021-07-12 20:03:30|133.64|132.14|133.58|132.08|133.66|132.16|133.58|132.08|5
1626120220000|2021-07-12 20:03:40|133.59|132.09|133.38|131.88|133.6|132.1|133.38|131.88|24
1626120230000|2021-07-12 20:03:50|133.39|131.89|133.49|131.99|133.54|132.04|133.39|131.89|18
1626120240000|2021-07-12 20:04:00|133.5|132|133.55|132.05|133.56|132.06|133.5|132|9
1626120250000|2021-07-12 20:04:10|133.54|132.04|133.34|131.84|133.54|132.04|133.34|131.84|23
1626120260000|2021-07-12 20:04:20|133.37|131.87|133.29|131.79|133.38|131.88|133.28|131.78|16
1626120270000|2021-07-12 20:04:30|133.3|131.8|133.42|131.92|133.42|131.92|133.3|131.8|22
1626120280000|2021-07-12 20:04:40|133.43|131.93|133.44|131.94|133.49|131.99|133.43|131.93|15
1626120290000|2021-07-12 20:04:50|133.42|131.92|133.34|131.84|133.42|131.92|133.31|131.81|18
1626120300000|2021-07-12 20:05:00|133.35|131.85|133.36|131.86|133.43|131.93|133.35|131.85|10
1626120310000|2021-07-12 20:05:10|133.35|131.85|133.33|131.83|133.36|131.86|133.3|131.8|12
1626120320000|2021-07-12 20:05:20|133.31|131.81|133.35|131.85|133.35|131.85|133.29|131.79|11
1626120330000|2021-07-12 20:05:30|133.34|131.84|133.31|131.81|133.35|131.85|133.3|131.8|10
1626120340000|2021-07-12 20:05:40|133.3|131.8|133.35|131.85|133.37|131.87|133.3|131.8|13
1626120350000|2021-07-12 20:05:50|133.32|131.82|133.32|131.82|133.34|131.84|133.31|131.81|14
1626120360000|2021-07-12 20:06:00|133.33|131.83|133.27|131.77|133.34|131.84|133.27|131.77|11
1626120370000|2021-07-12 20:06:10|133.25|131.75|133.27|131.77|133.28|131.78|133.19|131.69|21
1626120380000|2021-07-12 20:06:20|133.28|131.78|133.34|131.84|133.35|131.85|133.27|131.77|13
1626120390000|2021-07-12 20:06:30|133.18|131.68|133.1|131.6|133.18|131.68|133.06|131.56|25
1626120400000|2021-07-12 20:06:40|133.11|131.61|133.07|131.57|133.11|131.61|133.04|131.54|21
1626120410000|2021-07-12 20:06:50|133.09|131.59|133.11|131.61|133.16|131.66|133.03|131.53|26
1626120420000|2021-07-12 20:07:00|133.09|131.59|133.07|131.57|133.1|131.6|133.07|131.57|18
1626120430000|2021-07-12 20:07:10|133.08|131.58|133.03|131.53|133.09|131.59|133.03|131.53|15
1626120440000|2021-07-12 20:07:20|133.05|131.55|133.06|131.56|133.1|131.6|133.03|131.53|17
1626120450000|2021-07-12 20:07:30|133.07|131.57|133.09|131.59|133.1|131.6|133.04|131.54|12
1626120460000|2021-07-12 20:07:40|133.08|131.58|133.12|131.62|133.12|131.62|133.07|131.57|15
1626120470000|2021-07-12 20:07:50|133.11|131.61|133.18|131.68|133.2|131.7|133.1|131.6|14
1626120480000|2021-07-12 20:08:00|133.17|131.67|133.14|131.64|133.17|131.67|133.14|131.64|8
1626120490000|2021-07-12 20:08:10|133.15|131.65|133.03|131.53|133.15|131.65|133.01|131.51|22
1626120500000|2021-07-12 20:08:20|133.01|131.51|133.09|131.59|133.09|131.59|132.99|131.49|17
1626120510000|2021-07-12 20:08:30|133.1|131.6|133.04|131.54|133.13|131.63|133.03|131.53|13
1626120520000|2021-07-12 20:08:40|133.06|131.56|133.02|131.52|133.1|131.6|133.02|131.52|13
1626120530000|2021-07-12 20:08:50|133.03|131.53|133.01|131.51|133.05|131.55|133.01|131.51|16
1626120540000|2021-07-12 20:09:00|133|131.5|133.02|131.52|133.04|131.54|133|131.5|10
1626120550000|2021-07-12 20:09:10|133.01|131.51|133.05|131.55|133.05|131.55|133.01|131.51|5
1626120560000|2021-07-12 20:09:20|133.06|131.56|133.01|131.51|133.07|131.57|133|131.5|10
1626120570000|2021-07-12 20:09:30|133.02|131.52|133.07|131.57|133.07|131.57|133.02|131.52|9
1626120580000|2021-07-12 20:09:40|133.08|131.58|133.1|131.6|133.11|131.61|133.08|131.58|13
1626120590000|2021-07-12 20:09:50|133.11|131.61|133.14|131.64|133.14|131.64|133.1|131.6|12
1626120600000|2021-07-12 20:10:00|133.13|131.63|133.13|131.63|133.14|131.64|133.12|131.62|7
1626120610000|2021-07-12 20:10:10|133.12|131.62|133.11|131.61|133.14|131.64|133.1|131.6|7
1626120620000|2021-07-12 20:10:20|133.1|131.6|133.11|131.61|133.12|131.62|133.08|131.58|12
1626120630000|2021-07-12 20:10:30|133.12|131.62|133.12|131.62|133.13|131.63|133.11|131.61|5
1626120640000|2021-07-12 20:10:40|133.11|131.61|132.84|131.34|133.16|131.66|132.84|131.34|20
1626120650000|2021-07-12 20:10:50|132.86|131.36|132.79|131.29|132.92|131.42|132.71|131.21|24
1626120660000|2021-07-12 20:11:00|132.8|131.3|132.67|131.17|132.81|131.31|132.67|131.17|17
1626120670000|2021-07-12 20:11:10|132.68|131.18|132.74|131.24|132.82|131.32|132.68|131.18|15
1626120680000|2021-07-12 20:11:20|132.75|131.25|132.78|131.28|132.79|131.29|132.75|131.25|5
1626120690000|2021-07-12 20:11:30|132.79|131.29|132.71|131.21|132.79|131.29|132.68|131.18|16
1626120700000|2021-07-12 20:11:40|132.68|131.18|132.76|131.26|132.76|131.26|132.68|131.18|16
1626120710000|2021-07-12 20:11:50|132.77|131.27|132.78|131.28|132.78|131.28|132.66|131.16|20
1626120720000|2021-07-12 20:12:00|132.77|131.27|132.76|131.26|132.77|131.27|132.69|131.19|19
1626120730000|2021-07-12 20:12:10|132.77|131.27|132.81|131.31|132.81|131.31|132.76|131.26|13
1626120740000|2021-07-12 20:12:20|132.8|131.3|132.83|131.33|132.83|131.33|132.78|131.28|12
1626120750000|2021-07-12 20:12:30|132.84|131.34|133|131.5|133|131.5|132.84|131.34|20
1626120760000|2021-07-12 20:12:40|133.01|131.51|133|131.5|133.06|131.56|132.97|131.47|17
1626120770000|2021-07-12 20:12:50|132.99|131.49|133.08|131.58|133.08|131.58|132.97|131.47|21
1626120780000|2021-07-12 20:13:00|133.09|131.59|133.06|131.56|133.1|131.6|133.02|131.52|11
1626120790000|2021-07-12 20:13:10|133.05|131.55|133.25|131.75|133.25|131.75|133.05|131.55|20
1626120800000|2021-07-12 20:13:20|133.26|131.76|133.29|131.79|133.3|131.8|133.26|131.76|16
1626120810000|2021-07-12 20:13:30|133.31|131.81|133.27|131.77|133.31|131.81|133.27|131.77|13
1626120820000|2021-07-12 20:13:40|133.28|131.78|133.17|131.67|133.28|131.78|133.16|131.66|15
1626120830000|2021-07-12 20:13:50|133.18|131.68|133.29|131.79|133.29|131.79|133.17|131.67|15
1626120840000|2021-07-12 20:14:00|133.3|131.8|133.32|131.82|133.34|131.84|133.29|131.79|14
1626120850000|2021-07-12 20:14:10|133.31|131.81|133.33|131.83|133.33|131.83|133.3|131.8|15
1626120860000|2021-07-12 20:14:20|133.32|131.82|133.36|131.86|133.36|131.86|133.32|131.82|11
1626120870000|2021-07-12 20:14:30|133.37|131.87|133.38|131.88|133.38|131.88|133.35|131.85|7
1626120880000|2021-07-12 20:14:40|133.37|131.87|133.4|131.9|133.4|131.9|133.36|131.86|6
1626120890000|2021-07-12 20:14:50|133.39|131.89|133.41|131.91|133.42|131.92|133.39|131.89|14
1626120900000|2021-07-12 20:15:00|133.4|131.9|133.35|131.85|133.4|131.9|133.27|131.77|15
1626120910000|2021-07-12 20:15:10|133.36|131.86|133.36|131.86|133.39|131.89|133.34|131.84|12
1626120920000|2021-07-12 20:15:20|133.38|131.88|133.45|131.95|133.45|131.95|133.37|131.87|17
1626120930000|2021-07-12 20:15:30|133.44|131.94|133.54|132.04|133.54|132.04|133.44|131.94|11
1626120940000|2021-07-12 20:15:40|133.53|132.03|133.54|132.04|133.56|132.06|133.51|132.01|19
1626120950000|2021-07-12 20:15:50|133.55|132.05|133.52|132.02|133.55|132.05|133.51|132.01|13
1626120960000|2021-07-12 20:16:00|133.51|132.01|133.47|131.97|133.52|132.02|133.47|131.97|11
1626120970000|2021-07-12 20:16:10|133.48|131.98|133.54|132.04|133.55|132.05|133.48|131.98|16
1626120980000|2021-07-12 20:16:20|133.55|132.05|133.65|132.15|133.66|132.16|133.53|132.03|24
1626120990000|2021-07-12 20:16:30|133.64|132.14|133.69|132.19|133.7|132.2|133.62|132.12|16
1626121000000|2021-07-12 20:16:40|133.75|132.25|133.74|132.24|133.83|132.33|133.73|132.23|21
1626121010000|2021-07-12 20:16:50|133.73|132.23|133.75|132.25|133.76|132.26|133.73|132.23|10
1626121020000|2021-07-12 20:17:00|133.74|132.24|133.75|132.25|133.76|132.26|133.71|132.21|15
1626121030000|2021-07-12 20:17:10|133.73|132.23|133.68|132.18|133.75|132.25|133.65|132.15|18
1626121040000|2021-07-12 20:17:20|133.69|132.19|133.74|132.24|133.75|132.25|133.69|132.19|11
1626121050000|2021-07-12 20:17:30|133.73|132.23|133.82|132.32|133.82|132.32|133.73|132.23|12
1626121060000|2021-07-12 20:17:40|133.81|132.31|133.79|132.29|133.84|132.34|133.76|132.26|16
1626121070000|2021-07-12 20:17:50|133.81|132.31|133.87|132.37|133.87|132.37|133.8|132.3|9
1626121080000|2021-07-12 20:18:00|133.88|132.38|133.8|132.3|133.89|132.39|133.78|132.28|19
1626121090000|2021-07-12 20:18:10|133.81|132.31|133.8|132.3|133.81|132.31|133.8|132.3|8
1626121100000|2021-07-12 20:18:20|133.81|132.31|133.76|132.26|133.81|132.31|133.76|132.26|11
1626121110000|2021-07-12 20:18:30|133.75|132.25|133.79|132.29|133.79|132.29|133.73|132.23|13
1626121120000|2021-07-12 20:18:40|133.78|132.28|133.79|132.29|133.79|132.29|133.77|132.27|6
1626121130000|2021-07-12 20:18:50|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1626121140000|2021-07-12 20:19:00|133.79|132.29|133.8|132.3|133.8|132.3|133.78|132.28|4
1626121150000|2021-07-12 20:19:10|133.79|132.29|133.71|132.21|133.79|132.29|133.7|132.2|24
1626121160000|2021-07-12 20:19:20|133.72|132.22|133.64|132.14|133.74|132.24|133.64|132.14|16
1626121170000|2021-07-12 20:19:30|133.58|132.08|133.58|132.08|133.6|132.1|133.55|132.05|17
1626121180000|2021-07-12 20:19:40|133.57|132.07|133.41|131.91|133.57|132.07|133.37|131.87|22
1626121190000|2021-07-12 20:19:50|133.4|131.9|133.53|132.03|133.53|132.03|133.4|131.9|18
1626121200000|2021-07-12 20:20:00|133.54|132.04|133.52|132.02|133.55|132.05|133.49|131.99|13
1626121210000|2021-07-12 20:20:10|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|3
1626121220000|2021-07-12 20:20:20|133.56|132.06|133.53|132.03|133.58|132.08|133.53|132.03|8
1626121230000|2021-07-12 20:20:30|133.49|131.99|133.4|131.9|133.49|131.99|133.39|131.89|18
1626121240000|2021-07-12 20:20:40|133.39|131.89|133.37|131.87|133.4|131.9|133.33|131.83|17
1626121250000|2021-07-12 20:20:50|133.36|131.86|133.37|131.87|133.37|131.87|133.36|131.86|4
1626121260000|2021-07-12 20:21:00|133.38|131.88|133.37|131.87|133.43|131.93|133.36|131.86|14
1626121270000|2021-07-12 20:21:10|133.38|131.88|133.37|131.87|133.38|131.88|133.37|131.87|4
1626121280000|2021-07-12 20:21:20|133.35|131.85|133.33|131.83|133.35|131.85|133.3|131.8|7
1626121290000|2021-07-12 20:21:30|133.34|131.84|133.34|131.84|133.36|131.86|133.31|131.81|17
1626121300000|2021-07-12 20:21:40|133.35|131.85|133.31|131.81|133.35|131.85|133.28|131.78|14
1626121310000|2021-07-12 20:21:50|133.3|131.8|133.27|131.77|133.3|131.8|133.27|131.77|3
1626121320000|2021-07-12 20:22:00|133.26|131.76|133.32|131.82|133.33|131.83|133.23|131.73|16
1626121330000|2021-07-12 20:22:10|133.3|131.8|133.3|131.8|133.33|131.83|133.26|131.76|15
1626121340000|2021-07-12 20:22:20|133.29|131.79|133.31|131.81|133.31|131.81|133.23|131.73|18
1626121350000|2021-07-12 20:22:30|133.3|131.8|133.34|131.84|133.34|131.84|133.29|131.79|7
1626121360000|2021-07-12 20:22:40|133.36|131.86|133.26|131.76|133.42|131.92|133.24|131.74|20
1626121370000|2021-07-12 20:22:50|133.25|131.75|133.08|131.58|133.26|131.76|133.08|131.58|21
1626121380000|2021-07-12 20:23:00|133.1|131.6|132.96|131.46|133.1|131.6|132.96|131.46|26
1626121390000|2021-07-12 20:23:10|132.95|131.45|132.97|131.47|132.97|131.47|132.95|131.45|3
1626121400000|2021-07-12 20:23:20|132.98|131.48|132.97|131.47|132.98|131.48|132.91|131.41|22
1626121410000|2021-07-12 20:23:30|132.98|131.48|133|131.5|133.01|131.51|132.98|131.48|15
1626121420000|2021-07-12 20:23:40|133.02|131.52|133.11|131.61|133.12|131.62|133.01|131.51|17
1626121430000|2021-07-12 20:23:50|133.12|131.62|133.06|131.56|133.13|131.63|133.04|131.54|19
1626121440000|2021-07-12 20:24:00|133.07|131.57|133.02|131.52|133.08|131.58|133.01|131.51|13
1626121450000|2021-07-12 20:24:10|133.01|131.51|132.96|131.46|133.02|131.52|132.94|131.44|18
1626121460000|2021-07-12 20:24:20|132.97|131.47|132.93|131.43|132.98|131.48|132.92|131.42|6
1626121470000|2021-07-12 20:24:30|132.94|131.44|132.97|131.47|132.97|131.47|132.94|131.44|7
1626121480000|2021-07-12 20:24:40|132.96|131.46|132.96|131.46|132.96|131.46|132.94|131.44|6
1626121490000|2021-07-12 20:24:50|132.99|131.49|133.06|131.56|133.07|131.57|132.99|131.49|15
1626121500000|2021-07-12 20:25:00|133.1|131.6|132.94|131.44|133.15|131.65|132.94|131.44|19
1626121510000|2021-07-12 20:25:10|132.95|131.45|132.98|131.48|132.98|131.48|132.89|131.39|20
1626121520000|2021-07-12 20:25:20|132.99|131.49|132.97|131.47|133|131.5|132.97|131.47|9
1626121530000|2021-07-12 20:25:30|132.94|131.44|132.87|131.37|132.95|131.45|132.87|131.37|13
1626121540000|2021-07-12 20:25:40|132.86|131.36|132.97|131.47|132.97|131.47|132.86|131.36|19
1626121550000|2021-07-12 20:25:50|132.98|131.48|133|131.5|133|131.5|132.98|131.48|3
1626121560000|2021-07-12 20:26:00|133.01|131.51|133.15|131.65|133.16|131.66|133|131.5|12
1626121570000|2021-07-12 20:26:10|133.14|131.64|133.04|131.54|133.16|131.66|133.03|131.53|15
1626121580000|2021-07-12 20:26:20|133.05|131.55|133.11|131.61|133.11|131.61|133.04|131.54|11
1626121590000|2021-07-12 20:26:30|133.1|131.6|133.09|131.59|133.11|131.61|133.09|131.59|8
1626121600000|2021-07-12 20:26:40|133.08|131.58|133.05|131.55|133.08|131.58|133.03|131.53|13
1626121610000|2021-07-12 20:26:50|133.04|131.54|133|131.5|133.05|131.55|133|131.5|8
1626121620000|2021-07-12 20:27:00|133.01|131.51|132.99|131.49|133.07|131.57|132.99|131.49|19
1626121630000|2021-07-12 20:27:10|132.98|131.48|132.94|131.44|133|131.5|132.94|131.44|14
1626121640000|2021-07-12 20:27:20|132.95|131.45|132.94|131.44|132.97|131.47|132.94|131.44|9
1626121650000|2021-07-12 20:27:30|132.95|131.45|132.95|131.45|132.96|131.46|132.94|131.44|5
1626121660000|2021-07-12 20:27:40|132.96|131.46|133.02|131.52|133.03|131.53|132.96|131.46|11
1626121670000|2021-07-12 20:27:50|133.03|131.53|133|131.5|133.03|131.53|132.96|131.46|11
1626121680000|2021-07-12 20:28:00|132.99|131.49|132.92|131.42|132.99|131.49|132.92|131.42|12
1626121690000|2021-07-12 20:28:10|132.93|131.43|133.02|131.52|133.02|131.52|132.93|131.43|15
1626121700000|2021-07-12 20:28:20|133.01|131.51|133.09|131.59|133.09|131.59|133.01|131.51|15
1626121710000|2021-07-12 20:28:30|133.1|131.6|133.11|131.61|133.13|131.63|133.09|131.59|12
1626121720000|2021-07-12 20:28:40|133.1|131.6|133.15|131.65|133.15|131.65|133.09|131.59|17
1626121730000|2021-07-12 20:28:50|133.13|131.63|133.14|131.64|133.14|131.64|133.12|131.62|14
1626121740000|2021-07-12 20:29:00|133.13|131.63|133.14|131.64|133.15|131.65|133.12|131.62|9
1626121750000|2021-07-12 20:29:10|133.12|131.62|133.1|131.6|133.13|131.63|133.07|131.57|9
1626121760000|2021-07-12 20:29:20|133.09|131.59|133.13|131.63|133.13|131.63|133.09|131.59|14
1626121770000|2021-07-12 20:29:30|133.14|131.64|133.13|131.63|133.15|131.65|133.1|131.6|10
1626121780000|2021-07-12 20:29:40|133.09|131.59|133.18|131.68|133.18|131.68|133.09|131.59|18
1626121790000|2021-07-12 20:29:50|133.19|131.69|133.28|131.78|133.28|131.78|133.16|131.66|14
1626121800000|2021-07-12 20:30:00|133.29|131.79|133.26|131.76|133.32|131.82|133.26|131.76|21
1626121810000|2021-07-12 20:30:10|133.27|131.77|133.37|131.87|133.41|131.91|133.27|131.77|19
1626121820000|2021-07-12 20:30:20|133.4|131.9|133.51|132.01|133.51|132.01|133.38|131.88|14
1626121830000|2021-07-12 20:30:30|133.49|131.99|133.42|131.92|133.49|131.99|133.39|131.89|19
1626121840000|2021-07-12 20:30:40|133.43|131.93|133.59|132.09|133.59|132.09|133.43|131.93|17
1626121850000|2021-07-12 20:30:50|133.57|132.07|133.53|132.03|133.57|132.07|133.53|132.03|13
1626121860000|2021-07-12 20:31:00|133.55|132.05|133.57|132.07|133.57|132.07|133.53|132.03|22
1626121870000|2021-07-12 20:31:10|133.59|132.09|133.5|132|133.59|132.09|133.45|131.95|22
1626121880000|2021-07-12 20:31:20|133.52|132.02|133.52|132.02|133.54|132.04|133.5|132|18
1626121890000|2021-07-12 20:31:30|133.51|132.01|133.57|132.07|133.57|132.07|133.51|132.01|16
1626121900000|2021-07-12 20:31:40|133.54|132.04|133.49|131.99|133.57|132.07|133.49|131.99|11
1626121910000|2021-07-12 20:31:50|133.46|131.96|133.41|131.91|133.47|131.97|133.4|131.9|20
1626121920000|2021-07-12 20:32:00|133.44|131.94|133.57|132.07|133.58|132.08|133.44|131.94|22
1626121930000|2021-07-12 20:32:10|133.58|132.08|133.58|132.08|133.58|132.08|133.55|132.05|5
1626121940000|2021-07-12 20:32:20|133.59|132.09|133.56|132.06|133.6|132.1|133.55|132.05|14
1626121950000|2021-07-12 20:32:30|133.57|132.07|133.57|132.07|133.58|132.08|133.55|132.05|9
1626121960000|2021-07-12 20:32:40|133.58|132.08|133.52|132.02|133.59|132.09|133.52|132.02|14
1626121970000|2021-07-12 20:32:50|133.53|132.03|133.48|131.98|133.53|132.03|133.48|131.98|12
1626121980000|2021-07-12 20:33:00|133.49|131.99|133.54|132.04|133.56|132.06|133.48|131.98|19
1626121990000|2021-07-12 20:33:10|133.53|132.03|133.52|132.02|133.54|132.04|133.51|132.01|14
1626122000000|2021-07-12 20:33:20|133.49|131.99|133.28|131.78|133.49|131.99|133.27|131.77|21
1626122010000|2021-07-12 20:33:30|133.27|131.77|133.26|131.76|133.27|131.77|133.21|131.71|19
1626122020000|2021-07-12 20:33:40|133.27|131.77|133.36|131.86|133.36|131.86|133.26|131.76|9
1626122030000|2021-07-12 20:33:50|133.38|131.88|133.33|131.83|133.38|131.88|133.3|131.8|9
1626122040000|2021-07-12 20:34:00|133.34|131.84|133.27|131.77|133.36|131.86|133.26|131.76|21
1626122050000|2021-07-12 20:34:10|133.24|131.74|133.19|131.69|133.24|131.74|133.19|131.69|9
1626122060000|2021-07-12 20:34:20|133.2|131.7|133.18|131.68|133.2|131.7|133.18|131.68|3
1626122070000|2021-07-12 20:34:30|133.16|131.66|133.21|131.71|133.26|131.76|133.16|131.66|15
1626122080000|2021-07-12 20:34:40|133.22|131.72|133.29|131.79|133.29|131.79|133.22|131.72|12
1626122090000|2021-07-12 20:34:50|133.3|131.8|133.34|131.84|133.34|131.84|133.24|131.74|18
1626122100000|2021-07-12 20:35:00|133.32|131.82|133.16|131.66|133.34|131.84|133.16|131.66|19
1626122110000|2021-07-12 20:35:10|133.17|131.67|133.11|131.61|133.17|131.67|133.06|131.56|18
1626122120000|2021-07-12 20:35:20|133.1|131.6|133|131.5|133.1|131.6|132.99|131.49|17
1626122130000|2021-07-12 20:35:30|132.99|131.49|133.12|131.62|133.12|131.62|132.99|131.49|15
1626122140000|2021-07-12 20:35:40|133.11|131.61|133.13|131.63|133.14|131.64|133.11|131.61|13
1626122150000|2021-07-12 20:35:50|133.12|131.62|133.03|131.53|133.13|131.63|132.99|131.49|19
1626122160000|2021-07-12 20:36:00|133.02|131.52|133.06|131.56|133.06|131.56|133.01|131.51|18
1626122170000|2021-07-12 20:36:10|133.02|131.52|132.97|131.47|133.02|131.52|132.96|131.46|22
1626122180000|2021-07-12 20:36:20|132.96|131.46|133.03|131.53|133.05|131.55|132.94|131.44|19
1626122190000|2021-07-12 20:36:30|133.06|131.56|132.97|131.47|133.06|131.56|132.95|131.45|22
1626122200000|2021-07-12 20:36:40|132.96|131.46|133.04|131.54|133.04|131.54|132.96|131.46|13
1626122210000|2021-07-12 20:36:50|133.03|131.53|133.01|131.51|133.03|131.53|132.99|131.49|11
1626122220000|2021-07-12 20:37:00|133.02|131.52|133.05|131.55|133.05|131.55|133.01|131.51|10
1626122230000|2021-07-12 20:37:10|133.04|131.54|133.01|131.51|133.04|131.54|132.97|131.47|18
1626122240000|2021-07-12 20:37:20|133|131.5|133.02|131.52|133.05|131.55|133|131.5|8
1626122250000|2021-07-12 20:37:30|133.01|131.51|132.95|131.45|133.01|131.51|132.94|131.44|16
1626122260000|2021-07-12 20:37:40|132.96|131.46|132.97|131.47|133|131.5|132.96|131.46|10
1626122270000|2021-07-12 20:37:50|132.98|131.48|132.94|131.44|132.98|131.48|132.93|131.43|13
1626122280000|2021-07-12 20:38:00|132.93|131.43|132.95|131.45|132.95|131.45|132.93|131.43|5
1626122290000|2021-07-12 20:38:10|132.94|131.44|132.94|131.44|132.97|131.47|132.91|131.41|12
1626122300000|2021-07-12 20:38:20|132.92|131.42|132.91|131.41|132.92|131.42|132.89|131.39|11
1626122310000|2021-07-12 20:38:30|132.92|131.42|132.92|131.42|132.95|131.45|132.91|131.41|12
1626122320000|2021-07-12 20:38:40|132.93|131.43|133.02|131.52|133.02|131.52|132.93|131.43|13
1626122330000|2021-07-12 20:38:50|133.03|131.53|133.05|131.55|133.06|131.56|132.96|131.46|10
1626122340000|2021-07-12 20:39:00|133.01|131.51|133.02|131.52|133.05|131.55|133|131.5|19
1626122350000|2021-07-12 20:39:10|133|131.5|133.06|131.56|133.06|131.56|133|131.5|12
1626122360000|2021-07-12 20:39:20|133.07|131.57|133.08|131.58|133.11|131.61|133.05|131.55|9
1626122370000|2021-07-12 20:39:30|133.04|131.54|133.06|131.56|133.11|131.61|133.04|131.54|14
1626122380000|2021-07-12 20:39:40|133.07|131.57|133.09|131.59|133.09|131.59|133.06|131.56|4
1626122390000|2021-07-12 20:39:50|133.08|131.58|133.13|131.63|133.15|131.65|133.04|131.54|11
1626122400000|2021-07-12 20:40:00|133.14|131.64|133.17|131.67|133.18|131.68|133.06|131.56|20
1626122410000|2021-07-12 20:40:10|133.18|131.68|133.13|131.63|133.19|131.69|133.08|131.58|11
1626122420000|2021-07-12 20:40:20|133.16|131.66|133.18|131.68|133.18|131.68|133.11|131.61|14
1626122430000|2021-07-12 20:40:30|133.19|131.69|133.18|131.68|133.22|131.72|133.18|131.68|11
1626122440000|2021-07-12 20:40:40|133.19|131.69|133.26|131.76|133.26|131.76|133.19|131.69|17
1626122450000|2021-07-12 20:40:50|133.25|131.75|133.13|131.63|133.25|131.75|133.11|131.61|23
1626122460000|2021-07-12 20:41:00|133.12|131.62|133.12|131.62|133.14|131.64|133.09|131.59|15
1626122470000|2021-07-12 20:41:10|133.11|131.61|133.02|131.52|133.11|131.61|133.02|131.52|13
1626122480000|2021-07-12 20:41:20|133.04|131.54|133.01|131.51|133.06|131.56|133|131.5|11
1626122490000|2021-07-12 20:41:30|133.02|131.52|133.05|131.55|133.05|131.55|133.01|131.51|11
1626122500000|2021-07-12 20:41:40|133.06|131.56|133.13|131.63|133.13|131.63|133.06|131.56|12
1626122510000|2021-07-12 20:41:50|133.12|131.62|133.1|131.6|133.12|131.62|133.09|131.59|4
1626122520000|2021-07-12 20:42:00|133.11|131.61|133.19|131.69|133.21|131.71|133.1|131.6|18
1626122530000|2021-07-12 20:42:10|133.2|131.7|133.23|131.73|133.23|131.73|133.17|131.67|15
1626122540000|2021-07-12 20:42:20|133.22|131.72|133.25|131.75|133.25|131.75|133.21|131.71|6
1626122550000|2021-07-12 20:42:30|133.26|131.76|133.24|131.74|133.26|131.76|133.24|131.74|6
1626122560000|2021-07-12 20:42:40|133.22|131.72|133.22|131.72|133.24|131.74|133.19|131.69|13
1626122570000|2021-07-12 20:42:50|133.23|131.73|133.22|131.72|133.23|131.73|133.2|131.7|16
1626122580000|2021-07-12 20:43:00|133.21|131.71|133.24|131.74|133.25|131.75|133.21|131.71|10
1626122590000|2021-07-12 20:43:10|133.23|131.73|133.3|131.8|133.3|131.8|133.23|131.73|15
1626122600000|2021-07-12 20:43:20|133.31|131.81|133.33|131.83|133.33|131.83|133.3|131.8|7
1626122610000|2021-07-12 20:43:30|133.34|131.84|133.31|131.81|133.34|131.84|133.3|131.8|9
1626122620000|2021-07-12 20:43:40|133.3|131.8|133.31|131.81|133.33|131.83|133.29|131.79|12
1626122630000|2021-07-12 20:43:50|133.32|131.82|133.37|131.87|133.37|131.87|133.32|131.82|12
1626122640000|2021-07-12 20:44:00|133.39|131.89|133.4|131.9|133.4|131.9|133.37|131.87|10
1626122650000|2021-07-12 20:44:10|133.39|131.89|133.36|131.86|133.4|131.9|133.36|131.86|21
1626122660000|2021-07-12 20:44:20|133.38|131.88|133.51|132.01|133.51|132.01|133.36|131.86|21
1626122670000|2021-07-12 20:44:30|133.56|132.06|133.48|131.98|133.56|132.06|133.45|131.95|20
1626122680000|2021-07-12 20:44:40|133.54|132.04|133.55|132.05|133.57|132.07|133.53|132.03|15
1626122690000|2021-07-12 20:44:50|133.56|132.06|133.51|132.01|133.57|132.07|133.45|131.95|21
1626122700000|2021-07-12 20:45:00|133.5|132|133.49|131.99|133.52|132.02|133.46|131.96|19
1626122710000|2021-07-12 20:45:10|133.48|131.98|133.35|131.85|133.5|132|133.35|131.85|16
1626122720000|2021-07-12 20:45:20|133.34|131.84|133.32|131.82|133.37|131.87|133.31|131.81|9
1626122730000|2021-07-12 20:45:30|133.31|131.81|133.29|131.79|133.31|131.81|133.27|131.77|15
1626122740000|2021-07-12 20:45:40|133.28|131.78|133.31|131.81|133.32|131.82|133.28|131.78|20
1626122750000|2021-07-12 20:45:50|133.32|131.82|133.33|131.83|133.36|131.86|133.32|131.82|14
1626122760000|2021-07-12 20:46:00|133.34|131.84|133.27|131.77|133.36|131.86|133.26|131.76|10
1626122770000|2021-07-12 20:46:10|133.28|131.78|133.3|131.8|133.34|131.84|133.28|131.78|11
1626122780000|2021-07-12 20:46:20|133.31|131.81|133.4|131.9|133.4|131.9|133.31|131.81|12
1626122790000|2021-07-12 20:46:30|133.39|131.89|133.46|131.96|133.47|131.97|133.39|131.89|10
1626122800000|2021-07-12 20:46:40|133.47|131.97|133.46|131.96|133.47|131.97|133.45|131.95|10
1626122810000|2021-07-12 20:46:50|133.47|131.97|133.47|131.97|133.48|131.98|133.46|131.96|11
1626122820000|2021-07-12 20:47:00|133.46|131.96|133.39|131.89|133.47|131.97|133.38|131.88|11
1626122830000|2021-07-12 20:47:10|133.38|131.88|133.4|131.9|133.42|131.92|133.38|131.88|12
1626122840000|2021-07-12 20:47:20|133.41|131.91|133.42|131.92|133.43|131.93|133.39|131.89|16
1626122850000|2021-07-12 20:47:30|133.43|131.93|133.4|131.9|133.43|131.93|133.4|131.9|3
1626122860000|2021-07-12 20:47:40|133.41|131.91|133.46|131.96|133.46|131.96|133.41|131.91|4
1626122870000|2021-07-12 20:47:50|133.45|131.95|133.4|131.9|133.45|131.95|133.35|131.85|10
1626122880000|2021-07-12 20:48:00|133.41|131.91|133.42|131.92|133.42|131.92|133.38|131.88|6
1626122890000|2021-07-12 20:48:10|133.41|131.91|133.39|131.89|133.41|131.91|133.37|131.87|6
1626122900000|2021-07-12 20:48:20|133.4|131.9|133.43|131.93|133.44|131.94|133.4|131.9|5
1626122910000|2021-07-12 20:48:30|133.42|131.92|133.39|131.89|133.43|131.93|133.39|131.89|6
1626122920000|2021-07-12 20:48:40|133.37|131.87|133.41|131.91|133.41|131.91|133.37|131.87|5
1626122930000|2021-07-12 20:48:50|133.39|131.89|133.43|131.93|133.43|131.93|133.38|131.88|9
1626122940000|2021-07-12 20:49:00|133.44|131.94|133.45|131.95|133.47|131.97|133.44|131.94|8
1626122950000|2021-07-12 20:49:10|133.44|131.94|133.45|131.95|133.46|131.96|133.44|131.94|6
1626122960000|2021-07-12 20:49:20|133.46|131.96|133.49|131.99|133.5|132|133.46|131.96|9
1626122970000|2021-07-12 20:49:30|133.5|132|133.54|132.04|133.54|132.04|133.5|132|11
1626122980000|2021-07-12 20:49:40|133.53|132.03|133.6|132.1|133.61|132.11|133.53|132.03|13
1626122990000|2021-07-12 20:49:50|133.59|132.09|133.66|132.16|133.66|132.16|133.59|132.09|14
1626123000000|2021-07-12 20:50:00|133.68|132.18|133.62|132.12|133.7|132.2|133.62|132.12|22
1626123010000|2021-07-12 20:50:10|133.63|132.13|133.61|132.11|133.66|132.16|133.61|132.11|12
1626123020000|2021-07-12 20:50:20|133.58|132.08|133.55|132.05|133.58|132.08|133.54|132.04|11
1626123030000|2021-07-12 20:50:30|133.54|132.04|133.54|132.04|133.55|132.05|133.53|132.03|7
1626123040000|2021-07-12 20:50:40|133.53|132.03|133.5|132|133.53|132.03|133.48|131.98|8
1626123050000|2021-07-12 20:50:50|133.51|132.01|133.45|131.95|133.51|132.01|133.45|131.95|4
1626123060000|2021-07-12 20:51:00|133.44|131.94|133.49|131.99|133.51|132.01|133.44|131.94|15
1626123070000|2021-07-12 20:51:10|133.5|132|133.47|131.97|133.5|132|133.47|131.97|3
1626123080000|2021-07-12 20:51:20|133.45|131.95|133.48|131.98|133.49|131.99|133.45|131.95|10
1626123090000|2021-07-12 20:51:30|133.46|131.96|133.45|131.95|133.48|131.98|133.45|131.95|8
1626123100000|2021-07-12 20:51:40|133.46|131.96|133.33|131.83|133.46|131.96|133.33|131.83|13
1626123110000|2021-07-12 20:51:50|133.35|131.85|133.37|131.87|133.37|131.87|133.28|131.78|17
1626123120000|2021-07-12 20:52:00|133.38|131.88|133.4|131.9|133.41|131.91|133.38|131.88|18
1626123130000|2021-07-12 20:52:10|133.39|131.89|133.39|131.89|133.42|131.92|133.37|131.87|7
1626123140000|2021-07-12 20:52:20|133.38|131.88|133.43|131.93|133.43|131.93|133.38|131.88|12
1626123150000|2021-07-12 20:52:30|133.42|131.92|133.41|131.91|133.44|131.94|133.41|131.91|11
1626123160000|2021-07-12 20:52:40|133.42|131.92|133.41|131.91|133.42|131.92|133.39|131.89|13
1626123170000|2021-07-12 20:52:50|133.4|131.9|133.46|131.96|133.47|131.97|133.4|131.9|18
1626123180000|2021-07-12 20:53:00|133.47|131.97|133.42|131.92|133.47|131.97|133.41|131.91|12
1626123190000|2021-07-12 20:53:10|133.43|131.93|133.4|131.9|133.45|131.95|133.4|131.9|5
1626123200000|2021-07-12 20:53:20|133.42|131.92|133.52|132.02|133.52|132.02|133.42|131.92|12
1626123210000|2021-07-12 20:53:30|133.53|132.03|133.48|131.98|133.53|132.03|133.48|131.98|4
1626123220000|2021-07-12 20:53:40|133.49|131.99|133.53|132.03|133.53|132.03|133.49|131.99|6
1626123230000|2021-07-12 20:53:50|133.52|132.02|133.43|131.93|133.52|132.02|133.43|131.93|9
1626123240000|2021-07-12 20:54:00|133.44|131.94|133.43|131.93|133.46|131.96|133.42|131.92|12
1626123250000|2021-07-12 20:54:10|133.42|131.92|133.4|131.9|133.42|131.92|133.4|131.9|9
1626123260000|2021-07-12 20:54:20|133.41|131.91|133.4|131.9|133.41|131.91|133.39|131.89|6
1626123270000|2021-07-12 20:54:30|133.41|131.91|133.43|131.93|133.43|131.93|133.39|131.89|7
1626123280000|2021-07-12 20:54:40|133.41|131.91|133.41|131.91|133.42|131.92|133.38|131.88|10
1626123290000|2021-07-12 20:54:50|133.42|131.92|133.4|131.9|133.42|131.92|133.38|131.88|7
1626123300000|2021-07-12 20:55:00|133.41|131.91|133.41|131.91|133.42|131.92|133.39|131.89|12
1626123310000|2021-07-12 20:55:10|133.4|131.9|133.41|131.91|133.42|131.92|133.4|131.9|8
1626123320000|2021-07-12 20:55:20|133.42|131.92|133.23|131.73|133.42|131.92|133.23|131.73|13
1626123330000|2021-07-12 20:55:30|133.22|131.72|133.17|131.67|133.24|131.74|133.17|131.67|12
1626123340000|2021-07-12 20:55:40|133.16|131.66|133.18|131.68|133.2|131.7|133.16|131.66|15
1626123350000|2021-07-12 20:55:50|133.17|131.67|133.24|131.74|133.25|131.75|133.17|131.67|9
1626123360000|2021-07-12 20:56:00|133.25|131.75|133.21|131.71|133.25|131.75|133.2|131.7|7
1626123370000|2021-07-12 20:56:10|133.2|131.7|133.18|131.68|133.2|131.7|133.16|131.66|7
1626123380000|2021-07-12 20:56:20|133.19|131.69|133.19|131.69|133.19|131.69|133.15|131.65|12
1626123390000|2021-07-12 20:56:30|133.18|131.68|133.21|131.71|133.22|131.72|133.18|131.68|11
1626123400000|2021-07-12 20:56:40|133.22|131.72|133.22|131.72|133.22|131.72|133.22|131.72|1
1626123410000|2021-07-12 20:56:50|133.21|131.71|133.2|131.7|133.21|131.71|133.19|131.69|6
1626123420000|2021-07-12 20:57:00|133.21|131.71|133.26|131.76|133.28|131.78|133.21|131.71|8
1626123430000|2021-07-12 20:57:10|133.27|131.77|133.26|131.76|133.28|131.78|133.26|131.76|13
1626123440000|2021-07-12 20:57:20|133.27|131.77|133.27|131.77|133.27|131.77|133.26|131.76|3
1626123450000|2021-07-12 20:57:30|133.28|131.78|133.27|131.77|133.28|131.78|133.26|131.76|4
1626123460000|2021-07-12 20:57:40|133.28|131.78|133.33|131.83|133.33|131.83|133.28|131.78|16
1626123470000|2021-07-12 20:57:50|133.29|131.79|133.36|131.86|133.36|131.86|133.29|131.79|9
1626123480000|2021-07-12 20:58:00|133.35|131.85|133.25|131.75|133.36|131.86|133.25|131.75|9
1626123490000|2021-07-12 20:58:10|133.23|131.73|133.27|131.77|133.27|131.77|133.21|131.71|12
1626123500000|2021-07-12 20:58:20|133.28|131.78|133.36|131.86|133.37|131.87|133.28|131.78|11
1626123510000|2021-07-12 20:58:30|133.35|131.85|133.3|131.8|133.36|131.86|133.3|131.8|9
1626123520000|2021-07-12 20:58:40|133.31|131.81|133.4|131.9|133.4|131.9|133.31|131.81|7
1626123530000|2021-07-12 20:58:50|133.39|131.89|133.33|131.83|133.39|131.89|133.33|131.83|5
1626123540000|2021-07-12 20:59:00|133.32|131.82|133.21|131.71|133.32|131.82|133.21|131.71|11
1626123550000|2021-07-12 20:59:10|133.22|131.72|133.28|131.78|133.28|131.78|133.21|131.71|14
1626123560000|2021-07-12 20:59:20|133.27|131.77|133.35|131.85|133.35|131.85|133.26|131.76|11
1626123570000|2021-07-12 20:59:30|133.34|131.84|133.36|131.86|133.36|131.86|133.34|131.84|6
1626123580000|2021-07-12 20:59:40|133.38|131.88|133.47|131.97|133.47|131.97|133.38|131.88|12
1626123590000|2021-07-12 20:59:50|133.46|131.96|133.44|131.94|133.46|131.96|133.44|131.94|5
1626123600000|2021-07-12 21:00:00|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|5
1626123610000|2021-07-12 21:00:10|133.42|131.92|133.41|131.91|133.43|131.93|133.41|131.91|8
1626123620000|2021-07-12 21:00:20|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|5
1626123630000|2021-07-12 21:00:30|133.43|131.93|133.41|131.91|133.43|131.93|133.41|131.91|3
1626123640000|2021-07-12 21:00:40|133.42|131.92|133.43|131.93|133.43|131.93|133.41|131.91|4
1626123650000|2021-07-12 21:00:50|133.45|131.95|133.44|131.94|133.49|131.99|133.44|131.94|11
1626123660000|2021-07-12 21:01:00|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|3
1626123670000|2021-07-12 21:01:10|133.43|131.93|133.43|131.93|133.45|131.95|133.42|131.92|10
1626123680000|2021-07-12 21:01:20|133.42|131.92|133.42|131.92|133.43|131.93|133.42|131.92|3
1626123690000|2021-07-12 21:01:30|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|5
1626123700000|2021-07-12 21:01:40|133.42|131.92|133.42|131.92|133.43|131.93|133.42|131.92|5
1626123710000|2021-07-12 21:01:50|133.43|131.93|133.4|131.9|133.43|131.93|133.39|131.89|4
1626123720000|2021-07-12 21:02:00|133.39|131.89|133.37|131.87|133.4|131.9|133.37|131.87|7
1626123730000|2021-07-12 21:02:10|133.36|131.86|133.36|131.86|133.37|131.87|133.35|131.85|5
1626123740000|2021-07-12 21:02:20|133.37|131.87|133.38|131.88|133.38|131.88|133.37|131.87|2
1626123750000|2021-07-12 21:02:30|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|6
1626123760000|2021-07-12 21:02:40|133.39|131.89|133.38|131.88|133.39|131.89|133.38|131.88|4
1626123770000|2021-07-12 21:02:50|133.39|131.89|133.39|131.89|133.39|131.89|133.38|131.88|5
1626123800000|2021-07-12 21:03:20|133.38|131.88|133.39|131.89|133.39|131.89|133.38|131.88|4
1626123810000|2021-07-12 21:03:30|133.4|131.9|133.48|131.98|133.48|131.98|133.4|131.9|11
1626123820000|2021-07-12 21:03:40|133.47|131.97|133.44|131.94|133.47|131.97|133.42|131.92|12
1626123830000|2021-07-12 21:03:50|133.45|131.95|133.47|131.97|133.47|131.97|133.44|131.94|9
1626123840000|2021-07-12 21:04:00|133.46|131.96|133.49|131.99|133.49|131.99|133.46|131.96|8
1626123850000|2021-07-12 21:04:10|133.5|132|133.49|131.99|133.5|132|133.49|131.99|4
1626123860000|2021-07-12 21:04:20|133.48|131.98|133.53|132.03|133.53|132.03|133.48|131.98|11
1626123870000|2021-07-12 21:04:30|133.55|132.05|133.56|132.06|133.57|132.07|133.55|132.05|4
1626123880000|2021-07-12 21:04:40|133.57|132.07|133.56|132.06|133.57|132.07|133.56|132.06|6
1626123890000|2021-07-12 21:04:50|133.57|132.07|133.57|132.07|133.57|132.07|133.57|132.07|1
1626123900000|2021-07-12 21:05:00|133.56|132.06|133.53|132.03|133.56|132.06|133.53|132.03|3
1626123910000|2021-07-12 21:05:10|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|4
1626123920000|2021-07-12 21:05:20|133.54|132.04|133.54|132.04|133.54|132.04|133.53|132.03|5
1626123930000|2021-07-12 21:05:30|133.55|132.05|133.56|132.06|133.56|132.06|133.55|132.05|2
1626123940000|2021-07-12 21:05:40|133.55|132.05|133.54|132.04|133.56|132.06|133.54|132.04|4
1626123960000|2021-07-12 21:06:00|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|5
1626123970000|2021-07-12 21:06:10|133.56|132.06|133.55|132.05|133.56|132.06|133.55|132.05|2
1626123980000|2021-07-12 21:06:20|133.56|132.06|133.59|132.09|133.59|132.09|133.55|132.05|5
1626123990000|2021-07-12 21:06:30|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1626124000000|2021-07-12 21:06:40|133.63|132.13|133.63|132.13|133.63|132.13|133.62|132.12|3
1626124010000|2021-07-12 21:06:50|133.61|132.11|133.6|132.1|133.61|132.11|133.57|132.07|9
1626124020000|2021-07-12 21:07:00|133.61|132.11|133.6|132.1|133.61|132.11|133.57|132.07|6
1626124040000|2021-07-12 21:07:20|133.61|132.11|133.6|132.1|133.61|132.11|133.6|132.1|2
1626124050000|2021-07-12 21:07:30|133.61|132.11|133.63|132.13|133.63|132.13|133.6|132.1|6
1626124060000|2021-07-12 21:07:40|133.62|132.12|133.63|132.13|133.64|132.14|133.62|132.12|4
1626124070000|2021-07-12 21:07:50|133.64|132.14|133.65|132.15|133.66|132.16|133.64|132.14|9
1626124080000|2021-07-12 21:08:00|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|4
1626124090000|2021-07-12 21:08:10|133.64|132.14|133.66|132.16|133.66|132.16|133.64|132.14|6
1626124100000|2021-07-12 21:08:20|133.67|132.17|133.6|132.1|133.67|132.17|133.59|132.09|11
1626124110000|2021-07-12 21:08:30|133.58|132.08|133.59|132.09|133.6|132.1|133.56|132.06|13
1626124120000|2021-07-12 21:08:40|133.58|132.08|133.58|132.08|133.58|132.08|133.56|132.06|6
1626124130000|2021-07-12 21:08:50|133.57|132.07|133.56|132.06|133.57|132.07|133.55|132.05|11
1626124140000|2021-07-12 21:09:00|133.54|132.04|133.52|132.02|133.55|132.05|133.52|132.02|7
1626124150000|2021-07-12 21:09:10|133.53|132.03|133.51|132.01|133.53|132.03|133.5|132|7
1626124160000|2021-07-12 21:09:20|133.5|132|133.39|131.89|133.51|132.01|133.39|131.89|10
1626124170000|2021-07-12 21:09:30|133.38|131.88|133.4|131.9|133.41|131.91|133.38|131.88|5
1626124180000|2021-07-12 21:09:40|133.41|131.91|133.49|131.99|133.49|131.99|133.41|131.91|8
1626124190000|2021-07-12 21:09:50|133.5|132|133.54|132.04|133.55|132.05|133.49|131.99|7
1626124200000|2021-07-12 21:10:00|133.55|132.05|133.53|132.03|133.56|132.06|133.53|132.03|4
1626124210000|2021-07-12 21:10:10|133.52|132.02|133.49|131.99|133.53|132.03|133.49|131.99|10
1626124220000|2021-07-12 21:10:20|133.5|132|133.48|131.98|133.5|132|133.47|131.97|7
1626124230000|2021-07-12 21:10:30|133.47|131.97|133.51|132.01|133.51|132.01|133.47|131.97|9
1626124240000|2021-07-12 21:10:40|133.5|132|133.5|132|133.51|132.01|133.49|131.99|5
1626124250000|2021-07-12 21:10:50|133.51|132.01|133.5|132|133.51|132.01|133.5|132|2
1626124260000|2021-07-12 21:11:00|133.49|131.99|133.5|132|133.5|132|133.49|131.99|4
1626124270000|2021-07-12 21:11:10|133.51|132.01|133.52|132.02|133.52|132.02|133.51|132.01|2
1626124280000|2021-07-12 21:11:20|133.51|132.01|133.5|132|133.52|132.02|133.49|131.99|7
1626124290000|2021-07-12 21:11:30|133.49|131.99|133.48|131.98|133.51|132.01|133.48|131.98|5
1626124300000|2021-07-12 21:11:40|133.49|131.99|133.49|131.99|133.5|132|133.48|131.98|6
1626124310000|2021-07-12 21:11:50|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1626124320000|2021-07-12 21:12:00|133.49|131.99|133.5|132|133.5|132|133.49|131.99|2
1626124330000|2021-07-12 21:12:10|133.49|131.99|133.5|132|133.5|132|133.49|131.99|2
1626124340000|2021-07-12 21:12:20|133.49|131.99|133.49|131.99|133.5|132|133.49|131.99|3
1626124350000|2021-07-12 21:12:30|133.5|132|133.49|131.99|133.51|132.01|133.48|131.98|7
1626124360000|2021-07-12 21:12:40|133.5|132|133.5|132|133.5|132|133.49|131.99|3
1626124370000|2021-07-12 21:12:50|133.51|132.01|133.5|132|133.51|132.01|133.5|132|2
1626124380000|2021-07-12 21:13:00|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|3
1626124390000|2021-07-12 21:13:10|133.5|132|133.46|131.96|133.5|132|133.46|131.96|7
1626124400000|2021-07-12 21:13:20|133.45|131.95|133.41|131.91|133.45|131.95|133.38|131.88|19
1626124410000|2021-07-12 21:13:30|133.4|131.9|133.39|131.89|133.4|131.9|133.38|131.88|13
1626124420000|2021-07-12 21:13:40|133.38|131.88|133.39|131.89|133.39|131.89|133.37|131.87|5
1626124430000|2021-07-12 21:13:50|133.38|131.88|133.38|131.88|133.39|131.89|133.37|131.87|7
1626124440000|2021-07-12 21:14:00|133.4|131.9|133.48|131.98|133.5|132|133.4|131.9|13
1626124450000|2021-07-12 21:14:10|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|7
1626124460000|2021-07-12 21:14:20|133.48|131.98|133.48|131.98|133.49|131.99|133.48|131.98|9
1626124470000|2021-07-12 21:14:30|133.47|131.97|133.53|132.03|133.53|132.03|133.47|131.97|6
1626124480000|2021-07-12 21:14:40|133.54|132.04|133.55|132.05|133.56|132.06|133.54|132.04|4
1626124490000|2021-07-12 21:14:50|133.56|132.06|133.51|132.01|133.56|132.06|133.51|132.01|7
1626124500000|2021-07-12 21:15:00|133.53|132.03|133.56|132.06|133.56|132.06|133.5|132|7
1626124510000|2021-07-12 21:15:10|133.59|132.09|133.59|132.09|133.59|132.09|133.59|132.09|1
1626124520000|2021-07-12 21:15:20|133.6|132.1|133.61|132.11|133.63|132.13|133.58|132.08|6
1626124530000|2021-07-12 21:15:30|133.6|132.1|133.58|132.08|133.62|132.12|133.57|132.07|15
1626124540000|2021-07-12 21:15:40|133.59|132.09|133.6|132.1|133.61|132.11|133.59|132.09|9
1626124550000|2021-07-12 21:15:50|133.61|132.11|133.61|132.11|133.63|132.13|133.61|132.11|4
1626124560000|2021-07-12 21:16:00|133.62|132.12|133.66|132.16|133.67|132.17|133.62|132.12|13
1626124570000|2021-07-12 21:16:10|133.67|132.17|133.68|132.18|133.68|132.18|133.65|132.15|11
1626124580000|2021-07-12 21:16:20|133.64|132.14|133.47|131.97|133.64|132.14|133.47|131.97|18
1626124590000|2021-07-12 21:16:30|133.48|131.98|133.38|131.88|133.48|131.98|133.38|131.88|13
1626124600000|2021-07-12 21:16:40|133.37|131.87|133.35|131.85|133.38|131.88|133.34|131.84|7
1626124610000|2021-07-12 21:16:50|133.34|131.84|133.37|131.87|133.38|131.88|133.34|131.84|9
1626124620000|2021-07-12 21:17:00|133.35|131.85|133.31|131.81|133.36|131.86|133.31|131.81|4
1626124630000|2021-07-12 21:17:10|133.3|131.8|133.28|131.78|133.3|131.8|133.28|131.78|5
1626124640000|2021-07-12 21:17:20|133.26|131.76|133.25|131.75|133.27|131.77|133.24|131.74|6
1626124650000|2021-07-12 21:17:30|133.26|131.76|133.26|131.76|133.26|131.76|133.24|131.74|6
1626124660000|2021-07-12 21:17:40|133.27|131.77|133.27|131.77|133.28|131.78|133.26|131.76|5
1626124670000|2021-07-12 21:17:50|133.28|131.78|133.33|131.83|133.33|131.83|133.28|131.78|2
1626124680000|2021-07-12 21:18:00|133.32|131.82|133.3|131.8|133.32|131.82|133.3|131.8|4
1626124690000|2021-07-12 21:18:10|133.31|131.81|133.35|131.85|133.35|131.85|133.31|131.81|3
1626124700000|2021-07-12 21:18:20|133.36|131.86|133.35|131.85|133.41|131.91|133.31|131.81|8
1626124710000|2021-07-12 21:18:30|133.36|131.86|133.36|131.86|133.36|131.86|133.36|131.86|1
1626124720000|2021-07-12 21:18:40|133.37|131.87|133.43|131.93|133.43|131.93|133.37|131.87|3
1626124730000|2021-07-12 21:18:50|133.44|131.94|133.46|131.96|133.47|131.97|133.44|131.94|5
1626124750000|2021-07-12 21:19:10|133.47|131.97|133.48|131.98|133.49|131.99|133.35|131.85|6
1626124760000|2021-07-12 21:19:20|133.35|131.85|133.41|131.91|133.41|131.91|133.35|131.85|2
1626124770000|2021-07-12 21:19:30|133.47|131.97|133.49|131.99|133.49|131.99|133.46|131.96|6
1626124780000|2021-07-12 21:19:40|133.48|131.98|133.48|131.98|133.48|131.98|133.46|131.96|4
1626124790000|2021-07-12 21:19:50|133.45|131.95|133.42|131.92|133.45|131.95|133.39|131.89|9
1626124800000|2021-07-12 21:20:00|133.41|131.91|133.39|131.89|133.43|131.93|133.39|131.89|10
1626124810000|2021-07-12 21:20:10|133.41|131.91|133.41|131.91|133.44|131.94|133.4|131.9|13
1626124820000|2021-07-12 21:20:20|133.42|131.92|133.43|131.93|133.44|131.94|133.42|131.92|8
1626124830000|2021-07-12 21:20:30|133.45|131.95|133.45|131.95|133.45|131.95|133.45|131.95|1
1626124840000|2021-07-12 21:20:40|133.44|131.94|133.42|131.92|133.45|131.95|133.42|131.92|5
1626124850000|2021-07-12 21:20:50|133.43|131.93|133.43|131.93|133.43|131.93|133.43|131.93|1
1626124870000|2021-07-12 21:21:10|133.44|131.94|133.47|131.97|133.47|131.97|133.43|131.93|5
1626124880000|2021-07-12 21:21:20|133.46|131.96|133.5|132|133.51|132.01|133.46|131.96|9
1626124890000|2021-07-12 21:21:30|133.49|131.99|133.52|132.02|133.52|132.02|133.49|131.99|8
1626124900000|2021-07-12 21:21:40|133.51|132.01|133.5|132|133.51|132.01|133.5|132|2
1626124910000|2021-07-12 21:21:50|133.52|132.02|133.5|132|133.52|132.02|133.49|131.99|6
1626124920000|2021-07-12 21:22:00|133.51|132.01|133.51|132.01|133.52|132.02|133.5|132|6
1626124930000|2021-07-12 21:22:10|133.52|132.02|133.51|132.01|133.53|132.03|133.5|132|8
1626124940000|2021-07-12 21:22:20|133.53|132.03|133.51|132.01|133.53|132.03|133.5|132|3
1626124950000|2021-07-12 21:22:30|133.52|132.02|133.52|132.02|133.52|132.02|133.52|132.02|1
1626124980000|2021-07-12 21:23:00|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1626124990000|2021-07-12 21:23:10|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|2
1626125000000|2021-07-12 21:23:20|133.52|132.02|133.48|131.98|133.52|132.02|133.48|131.98|3
1626125010000|2021-07-12 21:23:30|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|2
1626125020000|2021-07-12 21:23:40|133.47|131.97|133.46|131.96|133.47|131.97|133.46|131.96|2
1626125030000|2021-07-12 21:23:50|133.44|131.94|133.44|131.94|133.46|131.96|133.44|131.94|8
1626125040000|2021-07-12 21:24:00|133.43|131.93|133.42|131.92|133.44|131.94|133.42|131.92|3
1626125050000|2021-07-12 21:24:10|133.41|131.91|133.51|132.01|133.51|132.01|133.41|131.91|7
1626125060000|2021-07-12 21:24:20|133.52|132.02|133.55|132.05|133.55|132.05|133.52|132.02|5
1626125070000|2021-07-12 21:24:30|133.53|132.03|133.49|131.99|133.56|132.06|133.49|131.99|7
1626125080000|2021-07-12 21:24:40|133.51|132.01|133.46|131.96|133.51|132.01|133.46|131.96|5
1626125090000|2021-07-12 21:24:50|133.43|131.93|133.45|131.95|133.46|131.96|133.43|131.93|5
1626125100000|2021-07-12 21:25:00|133.44|131.94|133.42|131.92|133.44|131.94|133.42|131.92|7
1626125110000|2021-07-12 21:25:10|133.43|131.93|133.43|131.93|133.43|131.93|133.41|131.91|5
1626125120000|2021-07-12 21:25:20|133.41|131.91|133.34|131.84|133.41|131.91|133.33|131.83|9
1626125130000|2021-07-12 21:25:30|133.35|131.85|133.37|131.87|133.38|131.88|133.34|131.84|7
1626125140000|2021-07-12 21:25:40|133.36|131.86|133.39|131.89|133.39|131.89|133.36|131.86|4
1626125150000|2021-07-12 21:25:50|133.4|131.9|133.43|131.93|133.43|131.93|133.4|131.9|5
1626125160000|2021-07-12 21:26:00|133.42|131.92|133.37|131.87|133.43|131.93|133.37|131.87|13
1626125170000|2021-07-12 21:26:10|133.38|131.88|133.39|131.89|133.39|131.89|133.37|131.87|6
1626125180000|2021-07-12 21:26:20|133.38|131.88|133.37|131.87|133.39|131.89|133.37|131.87|10
1626125190000|2021-07-12 21:26:30|133.38|131.88|133.37|131.87|133.38|131.88|133.37|131.87|2
1626125200000|2021-07-12 21:26:40|133.36|131.86|133.37|131.87|133.37|131.87|133.29|131.79|6
1626125210000|2021-07-12 21:26:50|133.36|131.86|133.37|131.87|133.37|131.87|133.36|131.86|4
1626125220000|2021-07-12 21:27:00|133.36|131.86|133.37|131.87|133.38|131.88|133.36|131.86|10
1626125230000|2021-07-12 21:27:10|133.36|131.86|133.36|131.86|133.37|131.87|133.35|131.85|6
1626125240000|2021-07-12 21:27:20|133.37|131.87|133.37|131.87|133.37|131.87|133.35|131.85|13
1626125250000|2021-07-12 21:27:30|133.39|131.89|133.4|131.9|133.42|131.92|133.38|131.88|6
1626125260000|2021-07-12 21:27:40|133.41|131.91|133.4|131.9|133.42|131.92|133.39|131.89|6
1626125270000|2021-07-12 21:27:50|133.41|131.91|133.41|131.91|133.41|131.91|133.41|131.91|1
1626125280000|2021-07-12 21:28:00|133.42|131.92|133.42|131.92|133.42|131.92|133.41|131.91|3
1626125300000|2021-07-12 21:28:20|133.43|131.93|133.43|131.93|133.43|131.93|133.43|131.93|1
1626125310000|2021-07-12 21:28:30|133.44|131.94|133.44|131.94|133.44|131.94|133.43|131.93|3
1626125320000|2021-07-12 21:28:40|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|3
1626125330000|2021-07-12 21:28:50|133.42|131.92|133.42|131.92|133.42|131.92|133.42|131.92|1
1626125340000|2021-07-12 21:29:00|133.43|131.93|133.47|131.97|133.47|131.97|133.43|131.93|3
1626125350000|2021-07-12 21:29:10|133.51|132.01|133.5|132|133.51|132.01|133.5|132|6
1626125360000|2021-07-12 21:29:20|133.49|131.99|133.48|131.98|133.5|132|133.48|131.98|6
1626125370000|2021-07-12 21:29:30|133.49|131.99|133.49|131.99|133.49|131.99|133.47|131.97|9
1626125380000|2021-07-12 21:29:40|133.48|131.98|133.46|131.96|133.48|131.98|133.46|131.96|3
1626125390000|2021-07-12 21:29:50|133.45|131.95|133.43|131.93|133.45|131.95|133.41|131.91|11
1626125400000|2021-07-12 21:30:00|133.36|131.86|133.35|131.85|133.39|131.89|133.33|131.83|10
1626125410000|2021-07-12 21:30:10|133.37|131.87|133.37|131.87|133.38|131.88|133.33|131.83|12
1626125420000|2021-07-12 21:30:20|133.32|131.82|133.32|131.82|133.37|131.87|133.32|131.82|4
1626125430000|2021-07-12 21:30:30|133.34|131.84|133.32|131.82|133.34|131.84|133.32|131.82|2
1626125440000|2021-07-12 21:30:40|133.34|131.84|133.33|131.83|133.35|131.85|133.32|131.82|7
1626125450000|2021-07-12 21:30:50|133.34|131.84|133.34|131.84|133.35|131.85|133.3|131.8|11
1626125460000|2021-07-12 21:31:00|133.32|131.82|133.34|131.84|133.34|131.84|133.3|131.8|6
1626125470000|2021-07-12 21:31:10|133.35|131.85|133.34|131.84|133.35|131.85|133.34|131.84|2
1626125480000|2021-07-12 21:31:20|133.35|131.85|133.35|131.85|133.35|131.85|133.35|131.85|1
1626125490000|2021-07-12 21:31:30|133.34|131.84|133.33|131.83|133.34|131.84|133.33|131.83|4
1626125500000|2021-07-12 21:31:40|133.34|131.84|133.34|131.84|133.34|131.84|133.34|131.84|1
1626125510000|2021-07-12 21:31:50|133.33|131.83|133.31|131.81|133.34|131.84|133.31|131.81|4
1626125520000|2021-07-12 21:32:00|133.33|131.83|133.31|131.81|133.33|131.83|133.3|131.8|4
1626125530000|2021-07-12 21:32:10|133.3|131.8|133.3|131.8|133.31|131.81|133.28|131.78|7
1626125540000|2021-07-12 21:32:20|133.29|131.79|133.28|131.78|133.29|131.79|133.28|131.78|2
1626125560000|2021-07-12 21:32:40|133.29|131.79|133.29|131.79|133.29|131.79|133.29|131.79|1
1626125590000|2021-07-12 21:33:10|133.28|131.78|133.29|131.79|133.31|131.81|133.27|131.77|10
1626125600000|2021-07-12 21:33:20|133.31|131.81|133.33|131.83|133.34|131.84|133.31|131.81|5
1626125610000|2021-07-12 21:33:30|133.34|131.84|133.34|131.84|133.34|131.84|133.34|131.84|1
1626125620000|2021-07-12 21:33:40|133.33|131.83|133.33|131.83|133.33|131.83|133.33|131.83|1
1626125630000|2021-07-12 21:33:50|133.32|131.82|133.34|131.84|133.34|131.84|133.32|131.82|7
1626125640000|2021-07-12 21:34:00|133.32|131.82|133.33|131.83|133.33|131.83|133.32|131.82|6
1626125650000|2021-07-12 21:34:10|133.32|131.82|133.33|131.83|133.33|131.83|133.32|131.82|2
1626125660000|2021-07-12 21:34:20|133.34|131.84|133.32|131.82|133.34|131.84|133.32|131.82|2
1626125670000|2021-07-12 21:34:30|133.33|131.83|133.33|131.83|133.34|131.84|133.31|131.81|6
1626125680000|2021-07-12 21:34:40|133.32|131.82|133.34|131.84|133.34|131.84|133.31|131.81|4
1626125690000|2021-07-12 21:34:50|133.35|131.85|133.37|131.87|133.37|131.87|133.32|131.82|7
1626125700000|2021-07-12 21:35:00|133.4|131.9|133.37|131.87|133.41|131.91|133.32|131.82|4
1626125710000|2021-07-12 21:35:10|133.38|131.88|133.41|131.91|133.43|131.93|133.31|131.81|8
1626125730000|2021-07-12 21:35:30|133.4|131.9|133.38|131.88|133.41|131.91|133.38|131.88|5
1626125740000|2021-07-12 21:35:40|133.39|131.89|133.37|131.87|133.39|131.89|133.37|131.87|3
1626125750000|2021-07-12 21:35:50|133.36|131.86|133.38|131.88|133.38|131.88|133.32|131.82|8
1626125760000|2021-07-12 21:36:00|133.37|131.87|133.38|131.88|133.38|131.88|133.37|131.87|4
1626125770000|2021-07-12 21:36:10|133.37|131.87|133.37|131.87|133.37|131.87|133.37|131.87|1
1626125780000|2021-07-12 21:36:20|133.36|131.86|133.36|131.86|133.36|131.86|133.36|131.86|1
1626125800000|2021-07-12 21:36:40|133.35|131.85|133.35|131.85|133.35|131.85|133.35|131.85|1
1626125810000|2021-07-12 21:36:50|133.34|131.84|133.35|131.85|133.35|131.85|133.34|131.84|4
1626125820000|2021-07-12 21:37:00|133.36|131.86|133.36|131.86|133.36|131.86|133.36|131.86|1
1626125830000|2021-07-12 21:37:10|133.38|131.88|133.39|131.89|133.39|131.89|133.38|131.88|2
1626125840000|2021-07-12 21:37:20|133.37|131.87|133.4|131.9|133.4|131.9|133.37|131.87|5
1626125850000|2021-07-12 21:37:30|133.38|131.88|133.41|131.91|133.41|131.91|133.37|131.87|5
1626125870000|2021-07-12 21:37:50|133.38|131.88|133.42|131.92|133.43|131.93|133.38|131.88|8
1626125880000|2021-07-12 21:38:00|133.41|131.91|133.41|131.91|133.42|131.92|133.41|131.91|3
1626125890000|2021-07-12 21:38:10|133.4|131.9|133.4|131.9|133.41|131.91|133.4|131.9|5
1626125910000|2021-07-12 21:38:30|133.38|131.88|133.38|131.88|133.38|131.88|133.38|131.88|1
1626125920000|2021-07-12 21:38:40|133.4|131.9|133.4|131.9|133.4|131.9|133.38|131.88|7
1626125930000|2021-07-12 21:38:50|133.41|131.91|133.41|131.91|133.41|131.91|133.41|131.91|1
1626125940000|2021-07-12 21:39:00|133.43|131.93|133.43|131.93|133.43|131.93|133.43|131.93|1
1626125950000|2021-07-12 21:39:10|133.46|131.96|133.46|131.96|133.46|131.96|133.46|131.96|1
1626125960000|2021-07-12 21:39:20|133.47|131.97|133.52|132.02|133.52|132.02|133.38|131.88|9
1626125970000|2021-07-12 21:39:30|133.51|132.01|133.53|132.03|133.53|132.03|133.51|132.01|3
1626125980000|2021-07-12 21:39:40|133.54|132.04|133.54|132.04|133.54|132.04|133.54|132.04|1
1626125990000|2021-07-12 21:39:50|133.38|131.88|133.5|132|133.5|132|133.38|131.88|4
1626126000000|2021-07-12 21:40:00|133.55|132.05|133.56|132.06|133.57|132.07|133.55|132.05|4
1626126010000|2021-07-12 21:40:10|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|5
1626126020000|2021-07-12 21:40:20|133.53|132.03|133.47|131.97|133.53|132.03|133.47|131.97|6
1626126030000|2021-07-12 21:40:30|133.46|131.96|133.43|131.93|133.47|131.97|133.43|131.93|9
1626126040000|2021-07-12 21:40:40|133.44|131.94|133.41|131.91|133.44|131.94|133.41|131.91|6
1626126050000|2021-07-12 21:40:50|133.39|131.89|133.39|131.89|133.4|131.9|133.39|131.89|5
1626126060000|2021-07-12 21:41:00|133.37|131.87|133.39|131.89|133.39|131.89|133.37|131.87|5
1626126070000|2021-07-12 21:41:10|133.38|131.88|133.4|131.9|133.4|131.9|133.37|131.87|5
1626126090000|2021-07-12 21:41:30|133.38|131.88|133.38|131.88|133.38|131.88|133.38|131.88|1
1626126100000|2021-07-12 21:41:40|133.39|131.89|133.4|131.9|133.4|131.9|133.38|131.88|3
1626126120000|2021-07-12 21:42:00|133.43|131.93|133.42|131.92|133.43|131.93|133.42|131.92|2
1626126140000|2021-07-12 21:42:20|133.43|131.93|133.43|131.93|133.43|131.93|133.42|131.92|3
1626126150000|2021-07-12 21:42:30|133.42|131.92|133.43|131.93|133.43|131.93|133.42|131.92|2
1626126160000|2021-07-12 21:42:40|133.42|131.92|133.43|131.93|133.44|131.94|133.42|131.92|4
1626126170000|2021-07-12 21:42:50|133.42|131.92|133.43|131.93|133.43|131.93|133.42|131.92|4
1626126180000|2021-07-12 21:43:00|133.42|131.92|133.37|131.87|133.42|131.92|133.37|131.87|6
1626126190000|2021-07-12 21:43:10|133.36|131.86|133.35|131.85|133.36|131.86|133.35|131.85|4
1626126200000|2021-07-12 21:43:20|133.33|131.83|133.33|131.83|133.34|131.84|133.31|131.81|6
1626126210000|2021-07-12 21:43:30|133.37|131.87|133.41|131.91|133.41|131.91|133.37|131.87|5
1626126230000|2021-07-12 21:43:50|133.4|131.9|133.39|131.89|133.41|131.91|133.39|131.89|4
1626126240000|2021-07-12 21:44:00|133.4|131.9|133.35|131.85|133.4|131.9|133.31|131.81|9
1626126250000|2021-07-12 21:44:10|133.33|131.83|133.26|131.76|133.33|131.83|133.26|131.76|9
1626126260000|2021-07-12 21:44:20|133.22|131.72|133.23|131.73|133.24|131.74|133.22|131.72|5
1626126270000|2021-07-12 21:44:30|133.24|131.74|133.2|131.7|133.24|131.74|133.2|131.7|3
1626126280000|2021-07-12 21:44:40|133.21|131.71|133.24|131.74|133.24|131.74|133.21|131.71|4
1626126290000|2021-07-12 21:44:50|133.21|131.71|133.22|131.72|133.22|131.72|133.21|131.71|4
1626126300000|2021-07-12 21:45:00|133.2|131.7|133.23|131.73|133.27|131.77|133.19|131.69|8
1626126310000|2021-07-12 21:45:10|133.26|131.76|133.25|131.75|133.27|131.77|133.19|131.69|13
1626126320000|2021-07-12 21:45:20|133.24|131.74|133.26|131.76|133.26|131.76|133.24|131.74|4
1626126330000|2021-07-12 21:45:30|133.27|131.77|133.33|131.83|133.33|131.83|133.25|131.75|25
1626126340000|2021-07-12 21:45:40|133.34|131.84|133.32|131.82|133.34|131.84|133.31|131.81|8
1626126350000|2021-07-12 21:45:50|133.31|131.81|133.45|131.95|133.45|131.95|133.31|131.81|9
1626126360000|2021-07-12 21:46:00|133.44|131.94|133.43|131.93|133.44|131.94|133.43|131.93|4
1626126370000|2021-07-12 21:46:10|133.44|131.94|133.46|131.96|133.46|131.96|133.44|131.94|2
1626126380000|2021-07-12 21:46:20|133.44|131.94|133.47|131.97|133.47|131.97|133.44|131.94|3
1626126390000|2021-07-12 21:46:30|133.48|131.98|133.47|131.97|133.49|131.99|133.46|131.96|6
1626126400000|2021-07-12 21:46:40|133.48|131.98|133.48|131.98|133.48|131.98|133.48|131.98|1
1626126410000|2021-07-12 21:46:50|133.5|132|133.52|132.02|133.54|132.04|133.48|131.98|9
1626126420000|2021-07-12 21:47:00|133.53|132.03|133.56|132.06|133.56|132.06|133.51|132.01|7
1626126430000|2021-07-12 21:47:10|133.55|132.05|133.56|132.06|133.57|132.07|133.55|132.05|5
1626126440000|2021-07-12 21:47:20|133.55|132.05|133.56|132.06|133.58|132.08|133.54|132.04|5
1626126450000|2021-07-12 21:47:30|133.58|132.08|133.58|132.08|133.58|132.08|133.57|132.07|3
1626126460000|2021-07-12 21:47:40|133.59|132.09|133.57|132.07|133.59|132.09|133.57|132.07|3
1626126470000|2021-07-12 21:47:50|133.58|132.08|133.51|132.01|133.58|132.08|133.51|132.01|6
1626126480000|2021-07-12 21:48:00|133.52|132.02|133.52|132.02|133.52|132.02|133.52|132.02|1
1626126490000|2021-07-12 21:48:10|133.5|132|133.52|132.02|133.52|132.02|133.5|132|3
1626126500000|2021-07-12 21:48:20|133.51|132.01|133.51|132.01|133.51|132.01|133.51|132.01|1
1626126510000|2021-07-12 21:48:30|133.52|132.02|133.52|132.02|133.52|132.02|133.52|132.02|1
1626126520000|2021-07-12 21:48:40|133.51|132.01|133.5|132|133.51|132.01|133.49|131.99|6
1626126530000|2021-07-12 21:48:50|133.51|132.01|133.53|132.03|133.53|132.03|133.5|132|5
1626126540000|2021-07-12 21:49:00|133.58|132.08|133.57|132.07|133.58|132.08|133.52|132.02|4
1626126550000|2021-07-12 21:49:10|133.58|132.08|133.58|132.08|133.58|132.08|133.58|132.08|1
1626126560000|2021-07-12 21:49:20|133.59|132.09|133.57|132.07|133.6|132.1|133.52|132.02|5
1626126570000|2021-07-12 21:49:30|133.52|132.02|133.63|132.13|133.63|132.13|133.52|132.02|5
1626126580000|2021-07-12 21:49:40|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|3
1626126590000|2021-07-12 21:49:50|133.58|132.08|133.6|132.1|133.61|132.11|133.58|132.08|8
1626126600000|2021-07-12 21:50:00|133.62|132.12|133.59|132.09|133.62|132.12|133.59|132.09|4
1626126610000|2021-07-12 21:50:10|133.58|132.08|133.61|132.11|133.66|132.16|133.58|132.08|7
1626126620000|2021-07-12 21:50:20|133.6|132.1|133.6|132.1|133.63|132.13|133.6|132.1|5
1626126630000|2021-07-12 21:50:30|133.58|132.08|133.58|132.08|133.6|132.1|133.57|132.07|11
1626126640000|2021-07-12 21:50:40|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|2
1626126650000|2021-07-12 21:50:50|133.6|132.1|133.59|132.09|133.6|132.1|133.58|132.08|9
1626126660000|2021-07-12 21:51:00|133.58|132.08|133.63|132.13|133.63|132.13|133.58|132.08|4
1626126670000|2021-07-12 21:51:10|133.65|132.15|133.65|132.15|133.66|132.16|133.6|132.1|10
1626126680000|2021-07-12 21:51:20|133.66|132.16|133.66|132.16|133.66|132.16|133.66|132.16|1
1626126700000|2021-07-12 21:51:40|133.64|132.14|133.56|132.06|133.64|132.14|133.56|132.06|6
1626126710000|2021-07-12 21:51:50|133.55|132.05|133.55|132.05|133.56|132.06|133.55|132.05|7
1626126720000|2021-07-12 21:52:00|133.56|132.06|133.62|132.12|133.63|132.13|133.53|132.03|14
1626126730000|2021-07-12 21:52:10|133.61|132.11|133.59|132.09|133.61|132.11|133.59|132.09|5
1626126740000|2021-07-12 21:52:20|133.56|132.06|133.56|132.06|133.56|132.06|133.56|132.06|1
1626126750000|2021-07-12 21:52:30|133.52|132.02|133.52|132.02|133.54|132.04|133.52|132.02|7
1626126760000|2021-07-12 21:52:40|133.53|132.03|133.61|132.11|133.61|132.11|133.53|132.03|5
1626126770000|2021-07-12 21:52:50|133.63|132.13|133.67|132.17|133.67|132.17|133.63|132.13|6
1626126780000|2021-07-12 21:53:00|133.68|132.18|133.72|132.22|133.72|132.22|133.68|132.18|7
1626126790000|2021-07-12 21:53:10|133.56|132.06|133.66|132.16|133.72|132.22|133.56|132.06|4
1626126800000|2021-07-12 21:53:20|133.69|132.19|133.69|132.19|133.76|132.26|133.65|132.15|21
1626126810000|2021-07-12 21:53:30|133.68|132.18|133.59|132.09|133.68|132.18|133.59|132.09|11
1626126820000|2021-07-12 21:53:40|133.58|132.08|133.58|132.08|133.61|132.11|133.58|132.08|10
1626126830000|2021-07-12 21:53:50|133.57|132.07|133.59|132.09|133.59|132.09|133.48|131.98|16
1626126840000|2021-07-12 21:54:00|133.58|132.08|133.59|132.09|133.61|132.11|133.58|132.08|9
1626126850000|2021-07-12 21:54:10|133.58|132.08|133.62|132.12|133.63|132.13|133.58|132.08|6
1626126860000|2021-07-12 21:54:20|133.63|132.13|133.68|132.18|133.68|132.18|133.63|132.13|6
1626126870000|2021-07-12 21:54:30|133.67|132.17|133.63|132.13|133.67|132.17|133.63|132.13|8
1626126880000|2021-07-12 21:54:40|133.64|132.14|133.71|132.21|133.71|132.21|133.63|132.13|11
1626126890000|2021-07-12 21:54:50|133.73|132.23|133.77|132.27|133.77|132.27|133.73|132.23|6
1626126900000|2021-07-12 21:55:00|133.76|132.26|133.73|132.23|133.78|132.28|133.73|132.23|10
1626126910000|2021-07-12 21:55:10|133.72|132.22|133.65|132.15|133.73|132.23|133.64|132.14|12
1626126920000|2021-07-12 21:55:20|133.66|132.16|133.58|132.08|133.66|132.16|133.57|132.07|10
1626126930000|2021-07-12 21:55:30|133.59|132.09|133.58|132.08|133.59|132.09|133.57|132.07|6
1626126940000|2021-07-12 21:55:40|133.55|132.05|133.54|132.04|133.55|132.05|133.53|132.03|4
1626126950000|2021-07-12 21:55:50|133.56|132.06|133.57|132.07|133.57|132.07|133.55|132.05|4
1626126960000|2021-07-12 21:56:00|133.58|132.08|133.53|132.03|133.58|132.08|133.53|132.03|10
1626126970000|2021-07-12 21:56:10|133.52|132.02|133.51|132.01|133.53|132.03|133.51|132.01|4
1626126980000|2021-07-12 21:56:20|133.53|132.03|133.54|132.04|133.57|132.07|133.53|132.03|9
1626126990000|2021-07-12 21:56:30|133.55|132.05|133.63|132.13|133.64|132.14|133.55|132.05|12
1626127000000|2021-07-12 21:56:40|133.62|132.12|133.56|132.06|133.62|132.12|133.55|132.05|11
1626127010000|2021-07-12 21:56:50|133.55|132.05|133.55|132.05|133.57|132.07|133.54|132.04|10
1626127020000|2021-07-12 21:57:00|133.56|132.06|133.57|132.07|133.58|132.08|133.54|132.04|8
1626127030000|2021-07-12 21:57:10|133.58|132.08|133.58|132.08|133.59|132.09|133.57|132.07|5
1626127040000|2021-07-12 21:57:20|133.57|132.07|133.52|132.02|133.57|132.07|133.52|132.02|6
1626127050000|2021-07-12 21:57:30|133.53|132.03|133.53|132.03|133.53|132.03|133.52|132.02|3
1626127060000|2021-07-12 21:57:40|133.52|132.02|133.53|132.03|133.53|132.03|133.51|132.01|4
1626127070000|2021-07-12 21:57:50|133.52|132.02|133.48|131.98|133.52|132.02|133.47|131.97|6
1626127080000|2021-07-12 21:58:00|133.47|131.97|133.44|131.94|133.47|131.97|133.44|131.94|4
1626127090000|2021-07-12 21:58:10|133.45|131.95|133.44|131.94|133.45|131.95|133.43|131.93|6
1626127100000|2021-07-12 21:58:20|133.45|131.95|133.47|131.97|133.48|131.98|133.44|131.94|12
1626127110000|2021-07-12 21:58:30|133.46|131.96|133.45|131.95|133.47|131.97|133.45|131.95|6
1626127120000|2021-07-12 21:58:40|133.46|131.96|133.46|131.96|133.49|131.99|133.45|131.95|9
1626127130000|2021-07-12 21:58:50|133.47|131.97|133.46|131.96|133.47|131.97|133.46|131.96|2
1626127140000|2021-07-12 21:59:00|133.47|131.97|133.45|131.95|133.47|131.97|133.45|131.95|7
1626127150000|2021-07-12 21:59:10|133.46|131.96|133.53|132.03|133.54|132.04|133.46|131.96|15
1626127160000|2021-07-12 21:59:20|133.54|132.04|133.5|132|133.55|132.05|133.5|132|8
1626127170000|2021-07-12 21:59:30|133.51|132.01|133.52|132.02|133.52|132.02|133.5|132|9
1626127180000|2021-07-12 21:59:40|133.51|132.01|133.48|131.98|133.51|132.01|133.47|131.97|11
1626127190000|2021-07-12 21:59:50|133.49|131.99|133.48|131.98|133.5|132|133.47|131.97|10
1626127200000|2021-07-12 22:00:00|133.47|131.97|133.45|131.95|133.49|131.99|133.45|131.95|12
1626127210000|2021-07-12 22:00:10|133.44|131.94|133.43|131.93|133.44|131.94|133.43|131.93|2
1626127220000|2021-07-12 22:00:20|133.44|131.94|133.42|131.92|133.44|131.94|133.42|131.92|6
1626127230000|2021-07-12 22:00:30|133.41|131.91|133.4|131.9|133.42|131.92|133.38|131.88|13
1626127240000|2021-07-12 22:00:40|133.39|131.89|133.37|131.87|133.39|131.89|133.37|131.87|7
1626127250000|2021-07-12 22:00:50|133.36|131.86|133.45|131.95|133.45|131.95|133.32|131.82|19
1626127260000|2021-07-12 22:01:00|133.46|131.96|133.39|131.89|133.46|131.96|133.38|131.88|5
1626127270000|2021-07-12 22:01:10|133.38|131.88|133.46|131.96|133.46|131.96|133.38|131.88|16
1626127280000|2021-07-12 22:01:20|133.45|131.95|133.45|131.95|133.45|131.95|133.4|131.9|12
1626127290000|2021-07-12 22:01:30|133.44|131.94|133.41|131.91|133.44|131.94|133.4|131.9|8
1626127300000|2021-07-12 22:01:40|133.42|131.92|133.39|131.89|133.42|131.92|133.39|131.89|4
1626127310000|2021-07-12 22:01:50|133.4|131.9|133.35|131.85|133.41|131.91|133.35|131.85|7
1626127320000|2021-07-12 22:02:00|133.33|131.83|133.3|131.8|133.35|131.85|133.3|131.8|11
1626127330000|2021-07-12 22:02:10|133.31|131.81|133.32|131.82|133.34|131.84|133.3|131.8|12
1626127340000|2021-07-12 22:02:20|133.31|131.81|133.29|131.79|133.31|131.81|133.29|131.79|5
1626127350000|2021-07-12 22:02:30|133.27|131.77|133.27|131.77|133.28|131.78|133.26|131.76|8
1626127360000|2021-07-12 22:02:40|133.28|131.78|133.27|131.77|133.28|131.78|133.26|131.76|10
1626127370000|2021-07-12 22:02:50|133.26|131.76|133.28|131.78|133.3|131.8|133.26|131.76|7
1626127380000|2021-07-12 22:03:00|133.26|131.76|133.29|131.79|133.3|131.8|133.26|131.76|4
1626127390000|2021-07-12 22:03:10|133.28|131.78|133.25|131.75|133.28|131.78|133.24|131.74|8
1626127400000|2021-07-12 22:03:20|133.28|131.78|133.31|131.81|133.32|131.82|133.28|131.78|4
1626127410000|2021-07-12 22:03:30|133.32|131.82|133.38|131.88|133.41|131.91|133.3|131.8|8
1626127420000|2021-07-12 22:03:40|133.37|131.87|133.36|131.86|133.38|131.88|133.35|131.85|7
1626127430000|2021-07-12 22:03:50|133.38|131.88|133.33|131.83|133.38|131.88|133.33|131.83|10
1626127440000|2021-07-12 22:04:00|133.36|131.86|133.32|131.82|133.36|131.86|133.32|131.82|14
1626127450000|2021-07-12 22:04:10|133.34|131.84|133.36|131.86|133.36|131.86|133.32|131.82|10
1626127460000|2021-07-12 22:04:20|133.37|131.87|133.37|131.87|133.37|131.87|133.34|131.84|13
1626127470000|2021-07-12 22:04:30|133.36|131.86|133.26|131.76|133.36|131.86|133.26|131.76|11
1626127480000|2021-07-12 22:04:40|133.27|131.77|133.45|131.95|133.45|131.95|133.27|131.77|10
1626127490000|2021-07-12 22:04:50|133.43|131.93|133.47|131.97|133.47|131.97|133.41|131.91|6
1626127500000|2021-07-12 22:05:00|133.48|131.98|133.47|131.97|133.5|132|133.47|131.97|7
1626127510000|2021-07-12 22:05:10|133.46|131.96|133.37|131.87|133.46|131.96|133.36|131.86|12
1626127520000|2021-07-12 22:05:20|133.36|131.86|133.48|131.98|133.48|131.98|133.35|131.85|13
1626127530000|2021-07-12 22:05:30|133.46|131.96|133.43|131.93|133.46|131.96|133.41|131.91|11
1626127540000|2021-07-12 22:05:40|133.44|131.94|133.52|132.02|133.52|132.02|133.44|131.94|8
1626127550000|2021-07-12 22:05:50|133.47|131.97|133.45|131.95|133.52|132.02|133.44|131.94|9
1626127560000|2021-07-12 22:06:00|133.44|131.94|133.56|132.06|133.61|132.11|133.44|131.94|22
1626127570000|2021-07-12 22:06:10|133.53|132.03|133.51|132.01|133.56|132.06|133.51|132.01|17
1626127580000|2021-07-12 22:06:20|133.52|132.02|133.55|132.05|133.55|132.05|133.48|131.98|15
1626127590000|2021-07-12 22:06:30|133.51|132.01|133.58|132.08|133.62|132.12|133.51|132.01|14
1626127600000|2021-07-12 22:06:40|133.6|132.1|133.64|132.14|133.64|132.14|133.58|132.08|17
1626127610000|2021-07-12 22:06:50|133.63|132.13|133.56|132.06|133.63|132.13|133.53|132.03|18
1626127620000|2021-07-12 22:07:00|133.54|132.04|133.53|132.03|133.54|132.04|133.51|132.01|11
1626127630000|2021-07-12 22:07:10|133.54|132.04|133.54|132.04|133.55|132.05|133.52|132.02|6
1626127640000|2021-07-12 22:07:20|133.55|132.05|133.54|132.04|133.58|132.08|133.54|132.04|11
1626127650000|2021-07-12 22:07:30|133.53|132.03|133.55|132.05|133.57|132.07|133.53|132.03|7
1626127660000|2021-07-12 22:07:40|133.56|132.06|133.53|132.03|133.56|132.06|133.52|132.02|10
1626127670000|2021-07-12 22:07:50|133.52|132.02|133.52|132.02|133.54|132.04|133.47|131.97|13
1626127680000|2021-07-12 22:08:00|133.49|131.99|133.49|131.99|133.49|131.99|133.48|131.98|3
1626127690000|2021-07-12 22:08:10|133.5|132|133.46|131.96|133.5|132|133.45|131.95|6
1626127700000|2021-07-12 22:08:20|133.48|131.98|133.49|131.99|133.57|132.07|133.47|131.97|10
1626127710000|2021-07-12 22:08:30|133.47|131.97|133.47|131.97|133.5|132|133.47|131.97|3
1626127720000|2021-07-12 22:08:40|133.46|131.96|133.49|131.99|133.49|131.99|133.46|131.96|2
1626127730000|2021-07-12 22:08:50|133.52|132.02|133.51|132.01|133.56|132.06|133.5|132|8
1626127740000|2021-07-12 22:09:00|133.5|132|133.58|132.08|133.58|132.08|133.49|131.99|9
1626127750000|2021-07-12 22:09:10|133.6|132.1|133.54|132.04|133.6|132.1|133.53|132.03|8
1626127760000|2021-07-12 22:09:20|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|2
1626127770000|2021-07-12 22:09:30|133.54|132.04|133.54|132.04|133.54|132.04|133.51|132.01|5
1626127780000|2021-07-12 22:09:40|133.57|132.07|133.66|132.16|133.66|132.16|133.57|132.07|6
1626127790000|2021-07-12 22:09:50|133.64|132.14|133.61|132.11|133.64|132.14|133.6|132.1|9
1626127800000|2021-07-12 22:10:00|133.59|132.09|133.62|132.12|133.64|132.14|133.58|132.08|6
1626127810000|2021-07-12 22:10:10|133.64|132.14|133.64|132.14|133.66|132.16|133.62|132.12|7
1626127820000|2021-07-12 22:10:20|133.63|132.13|133.6|132.1|133.63|132.13|133.59|132.09|5
1626127830000|2021-07-12 22:10:30|133.61|132.11|133.61|132.11|133.62|132.12|133.59|132.09|10
1626127840000|2021-07-12 22:10:40|133.6|132.1|133.57|132.07|133.62|132.12|133.57|132.07|7
1626127850000|2021-07-12 22:10:50|133.58|132.08|133.6|132.1|133.6|132.1|133.56|132.06|9
1626127860000|2021-07-12 22:11:00|133.59|132.09|133.58|132.08|133.6|132.1|133.52|132.02|19
1626127870000|2021-07-12 22:11:10|133.59|132.09|133.59|132.09|133.6|132.1|133.58|132.08|9
1626127880000|2021-07-12 22:11:20|133.58|132.08|133.57|132.07|133.59|132.09|133.56|132.06|5
1626127890000|2021-07-12 22:11:30|133.58|132.08|133.62|132.12|133.62|132.12|133.58|132.08|6
1626127900000|2021-07-12 22:11:40|133.61|132.11|133.63|132.13|133.63|132.13|133.61|132.11|8
1626127910000|2021-07-12 22:11:50|133.62|132.12|133.6|132.1|133.62|132.12|133.59|132.09|6
1626127920000|2021-07-12 22:12:00|133.59|132.09|133.62|132.12|133.65|132.15|133.59|132.09|10
1626127930000|2021-07-12 22:12:10|133.61|132.11|133.64|132.14|133.65|132.15|133.61|132.11|6
1626127940000|2021-07-12 22:12:20|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|4
1626127950000|2021-07-12 22:12:30|133.68|132.18|133.67|132.17|133.68|132.18|133.66|132.16|5
1626127960000|2021-07-12 22:12:40|133.68|132.18|133.72|132.22|133.72|132.22|133.67|132.17|5
1626127970000|2021-07-12 22:12:50|133.73|132.23|133.72|132.22|133.73|132.23|133.7|132.2|5
1626127980000|2021-07-12 22:13:00|133.73|132.23|133.87|132.37|133.9|132.4|133.73|132.23|16
1626127990000|2021-07-12 22:13:10|133.77|132.27|133.91|132.41|133.91|132.41|133.74|132.24|22
1626128000000|2021-07-12 22:13:20|133.92|132.42|134.09|132.59|134.09|132.59|133.9|132.4|16
1626128010000|2021-07-12 22:13:30|134.12|132.62|134.04|132.54|134.2|132.7|134.01|132.51|30
1626128020000|2021-07-12 22:13:40|134.02|132.52|134.04|132.54|134.06|132.56|133.98|132.48|17
1626128030000|2021-07-12 22:13:50|134.05|132.55|134.05|132.55|134.09|132.59|134.05|132.55|14
1626128040000|2021-07-12 22:14:00|134.06|132.56|134.16|132.66|134.18|132.68|134.05|132.55|12
1626128050000|2021-07-12 22:14:10|134.17|132.67|134.06|132.56|134.22|132.72|134.02|132.52|15
1626128060000|2021-07-12 22:14:20|134.05|132.55|134.07|132.57|134.08|132.58|134.03|132.53|17
1626128070000|2021-07-12 22:14:30|134.08|132.58|133.96|132.46|134.08|132.58|133.93|132.43|21
1626128080000|2021-07-12 22:14:40|133.95|132.45|133.97|132.47|133.97|132.47|133.93|132.43|15
1626128090000|2021-07-12 22:14:50|133.96|132.46|133.91|132.41|133.96|132.46|133.88|132.38|12
1626128100000|2021-07-12 22:15:00|133.9|132.4|133.81|132.31|133.9|132.4|133.78|132.28|15
1626128110000|2021-07-12 22:15:10|133.82|132.32|133.78|132.28|133.85|132.35|133.72|132.22|19
1626128120000|2021-07-12 22:15:20|133.75|132.25|133.79|132.29|133.79|132.29|133.69|132.19|14
1626128130000|2021-07-12 22:15:30|133.8|132.3|133.79|132.29|133.82|132.32|133.78|132.28|8
1626128140000|2021-07-12 22:15:40|133.81|132.31|133.81|132.31|133.81|132.31|133.78|132.28|12
1626128150000|2021-07-12 22:15:50|133.8|132.3|133.79|132.29|133.81|132.31|133.77|132.27|12
1626128160000|2021-07-12 22:16:00|133.78|132.28|133.77|132.27|133.79|132.29|133.76|132.26|8
1626128170000|2021-07-12 22:16:10|133.81|132.31|133.78|132.28|133.82|132.32|133.78|132.28|12
1626128180000|2021-07-12 22:16:20|133.79|132.29|133.85|132.35|133.86|132.36|133.78|132.28|14
1626128190000|2021-07-12 22:16:30|133.86|132.36|133.81|132.31|133.86|132.36|133.79|132.29|12
1626128200000|2021-07-12 22:16:40|133.8|132.3|133.79|132.29|133.8|132.3|133.76|132.26|9
1626128210000|2021-07-12 22:16:50|133.8|132.3|133.83|132.33|133.83|132.33|133.8|132.3|6
1626128220000|2021-07-12 22:17:00|133.82|132.32|133.81|132.31|133.83|132.33|133.76|132.26|15
1626128230000|2021-07-12 22:17:10|133.82|132.32|133.84|132.34|133.86|132.36|133.82|132.32|14
1626128240000|2021-07-12 22:17:20|133.83|132.33|133.83|132.33|133.83|132.33|133.81|132.31|7
1626128250000|2021-07-12 22:17:30|133.82|132.32|133.81|132.31|133.83|132.33|133.81|132.31|10
1626128260000|2021-07-12 22:17:40|133.82|132.32|133.82|132.32|133.83|132.33|133.8|132.3|8
1626128270000|2021-07-12 22:17:50|133.81|132.31|133.85|132.35|133.85|132.35|133.81|132.31|5
1626128280000|2021-07-12 22:18:00|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|8
1626128290000|2021-07-12 22:18:10|133.82|132.32|133.77|132.27|133.82|132.32|133.76|132.26|7
1626128300000|2021-07-12 22:18:20|133.76|132.26|133.78|132.28|133.79|132.29|133.76|132.26|4
1626128310000|2021-07-12 22:18:30|133.77|132.27|133.73|132.23|133.77|132.27|133.71|132.21|7
1626128320000|2021-07-12 22:18:40|133.72|132.22|133.76|132.26|133.77|132.27|133.7|132.2|11
1626128330000|2021-07-12 22:18:50|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|5
1626128340000|2021-07-12 22:19:00|133.76|132.26|133.77|132.27|133.78|132.28|133.76|132.26|7
1626128350000|2021-07-12 22:19:10|133.78|132.28|133.79|132.29|133.81|132.31|133.77|132.27|12
1626128360000|2021-07-12 22:19:20|133.8|132.3|133.81|132.31|133.83|132.33|133.79|132.29|6
1626128370000|2021-07-12 22:19:30|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|2
1626128380000|2021-07-12 22:19:40|133.81|132.31|133.83|132.33|133.84|132.34|133.81|132.31|6
1626128390000|2021-07-12 22:19:50|133.84|132.34|133.82|132.32|133.84|132.34|133.82|132.32|5
1626128400000|2021-07-12 22:20:00|133.83|132.33|133.77|132.27|133.83|132.33|133.77|132.27|11
1626128410000|2021-07-12 22:20:10|133.78|132.28|133.78|132.28|133.81|132.31|133.77|132.27|9
1626128420000|2021-07-12 22:20:20|133.77|132.27|133.76|132.26|133.77|132.27|133.75|132.25|8
1626128430000|2021-07-12 22:20:30|133.75|132.25|133.76|132.26|133.77|132.27|133.75|132.25|7
1626128440000|2021-07-12 22:20:40|133.77|132.27|133.79|132.29|133.81|132.31|133.77|132.27|6
1626128450000|2021-07-12 22:20:50|133.78|132.28|133.77|132.27|133.78|132.28|133.75|132.25|12
1626128460000|2021-07-12 22:21:00|133.76|132.26|133.74|132.24|133.76|132.26|133.71|132.21|11
1626128470000|2021-07-12 22:21:10|133.75|132.25|133.73|132.23|133.75|132.25|133.72|132.22|9
1626128480000|2021-07-12 22:21:20|133.71|132.21|133.71|132.21|133.73|132.23|133.71|132.21|7
1626128490000|2021-07-12 22:21:30|133.72|132.22|133.73|132.23|133.73|132.23|133.71|132.21|8
1626128500000|2021-07-12 22:21:40|133.72|132.22|133.74|132.24|133.74|132.24|133.7|132.2|6
1626128510000|2021-07-12 22:21:50|133.73|132.23|133.83|132.33|133.83|132.33|133.72|132.22|16
1626128520000|2021-07-12 22:22:00|133.84|132.34|133.91|132.41|133.91|132.41|133.8|132.3|17
1626128530000|2021-07-12 22:22:10|133.94|132.44|133.94|132.44|133.95|132.45|133.83|132.33|6
1626128540000|2021-07-12 22:22:20|133.93|132.43|133.82|132.32|133.95|132.45|133.8|132.3|14
1626128550000|2021-07-12 22:22:30|133.84|132.34|133.82|132.32|133.86|132.36|133.81|132.31|20
1626128560000|2021-07-12 22:22:40|133.81|132.31|133.82|132.32|133.82|132.32|133.78|132.28|7
1626128570000|2021-07-12 22:22:50|133.81|132.31|133.91|132.41|133.91|132.41|133.81|132.31|13
1626128580000|2021-07-12 22:23:00|133.83|132.33|133.95|132.45|133.99|132.49|133.83|132.33|14
1626128590000|2021-07-12 22:23:10|133.89|132.39|134|132.5|134.02|132.52|133.87|132.37|18
1626128600000|2021-07-12 22:23:20|134.01|132.51|134.02|132.52|134.02|132.52|133.89|132.39|7
1626128610000|2021-07-12 22:23:30|133.93|132.43|134.01|132.51|134.02|132.52|133.87|132.37|13
1626128620000|2021-07-12 22:23:40|133.99|132.49|133.97|132.47|133.99|132.49|133.93|132.43|14
1626128630000|2021-07-12 22:23:50|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|5
1626128640000|2021-07-12 22:24:00|133.94|132.44|133.95|132.45|133.95|132.45|133.93|132.43|8
1626128650000|2021-07-12 22:24:10|133.94|132.44|133.99|132.49|134.01|132.51|133.94|132.44|9
1626128660000|2021-07-12 22:24:20|134|132.5|133.98|132.48|134|132.5|133.96|132.46|6
1626128670000|2021-07-12 22:24:30|133.97|132.47|134.02|132.52|134.03|132.53|133.97|132.47|6
1626128680000|2021-07-12 22:24:40|134.01|132.51|134|132.5|134.02|132.52|134|132.5|6
1626128690000|2021-07-12 22:24:50|134.01|132.51|134.03|132.53|134.03|132.53|133.98|132.48|7
1626128700000|2021-07-12 22:25:00|134.02|132.52|133.92|132.42|134.02|132.52|133.92|132.42|12
1626128710000|2021-07-12 22:25:10|133.91|132.41|133.87|132.37|133.91|132.41|133.87|132.37|10
1626128720000|2021-07-12 22:25:20|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|6
1626128730000|2021-07-12 22:25:30|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|5
1626128740000|2021-07-12 22:25:40|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|4
1626128750000|2021-07-12 22:25:50|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|5
1626128760000|2021-07-12 22:26:00|133.83|132.33|133.78|132.28|133.83|132.33|133.76|132.26|14
1626128770000|2021-07-12 22:26:10|133.77|132.27|133.77|132.27|133.8|132.3|133.77|132.27|8
1626128780000|2021-07-12 22:26:20|133.78|132.28|133.8|132.3|133.81|132.31|133.77|132.27|9
1626128790000|2021-07-12 22:26:30|133.79|132.29|133.91|132.41|133.91|132.41|133.79|132.29|8
1626128800000|2021-07-12 22:26:40|133.9|132.4|133.9|132.4|133.96|132.46|133.9|132.4|10
1626128810000|2021-07-12 22:26:50|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|8
1626128820000|2021-07-12 22:27:00|133.92|132.42|133.89|132.39|133.92|132.42|133.89|132.39|11
1626128830000|2021-07-12 22:27:10|133.92|132.42|133.91|132.41|133.92|132.42|133.89|132.39|6
1626128840000|2021-07-12 22:27:20|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|5
1626128850000|2021-07-12 22:27:30|133.91|132.41|133.92|132.42|133.92|132.42|133.9|132.4|6
1626128860000|2021-07-12 22:27:40|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|5
1626128870000|2021-07-12 22:27:50|133.95|132.45|133.94|132.44|133.95|132.45|133.93|132.43|4
1626128880000|2021-07-12 22:28:00|133.97|132.47|133.97|132.47|133.99|132.49|133.97|132.47|4
1626128890000|2021-07-12 22:28:10|133.96|132.46|133.89|132.39|133.96|132.46|133.89|132.39|10
1626128900000|2021-07-12 22:28:20|133.9|132.4|133.9|132.4|133.91|132.41|133.88|132.38|12
1626128910000|2021-07-12 22:28:30|133.89|132.39|133.94|132.44|133.97|132.47|133.89|132.39|16
1626128920000|2021-07-12 22:28:40|133.95|132.45|133.96|132.46|133.96|132.46|133.94|132.44|8
1626128930000|2021-07-12 22:28:50|133.95|132.45|134|132.5|134.01|132.51|133.95|132.45|7
1626128940000|2021-07-12 22:29:00|133.96|132.46|133.97|132.47|133.99|132.49|133.96|132.46|5
1626128950000|2021-07-12 22:29:10|133.96|132.46|134.17|132.67|134.17|132.67|133.96|132.46|9
1626128960000|2021-07-12 22:29:20|134.15|132.65|134.17|132.67|134.2|132.7|134.15|132.65|6
1626128970000|2021-07-12 22:29:30|134.16|132.66|134.12|132.62|134.2|132.7|134.12|132.62|11
1626128980000|2021-07-12 22:29:40|134.13|132.63|134.19|132.69|134.19|132.69|134.12|132.62|8
1626128990000|2021-07-12 22:29:50|134.2|132.7|134.2|132.7|134.2|132.7|134.2|132.7|1
1626129000000|2021-07-12 22:30:00|134.22|132.72|134.07|132.57|134.22|132.72|134.07|132.57|11
1626129010000|2021-07-12 22:30:10|134.08|132.58|134.08|132.58|134.09|132.59|134.03|132.53|16
1626129020000|2021-07-12 22:30:20|134.07|132.57|134.05|132.55|134.07|132.57|134.05|132.55|5
1626129030000|2021-07-12 22:30:30|134.04|132.54|134.07|132.57|134.07|132.57|134.04|132.54|5
1626129040000|2021-07-12 22:30:40|134.08|132.58|134.02|132.52|134.08|132.58|134.02|132.52|11
1626129050000|2021-07-12 22:30:50|134.08|132.58|134.08|132.58|134.1|132.6|134.07|132.57|10
1626129060000|2021-07-12 22:31:00|134.06|132.56|134.13|132.63|134.14|132.64|134.06|132.56|7
1626129070000|2021-07-12 22:31:10|134.12|132.62|133.99|132.49|134.14|132.64|133.99|132.49|10
1626129080000|2021-07-12 22:31:20|134.03|132.53|134.04|132.54|134.07|132.57|134.03|132.53|8
1626129090000|2021-07-12 22:31:30|134.06|132.56|134.03|132.53|134.06|132.56|134.03|132.53|8
1626129100000|2021-07-12 22:31:40|133.99|132.49|134|132.5|134|132.5|133.98|132.48|6
1626129110000|2021-07-12 22:31:50|133.99|132.49|134|132.5|134.01|132.51|133.99|132.49|8
1626129120000|2021-07-12 22:32:00|134.03|132.53|134.04|132.54|134.05|132.55|134.01|132.51|6
1626129130000|2021-07-12 22:32:10|134.05|132.55|134.03|132.53|134.05|132.55|134.03|132.53|4
1626129140000|2021-07-12 22:32:20|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|2
1626129150000|2021-07-12 22:32:30|134.04|132.54|134.04|132.54|134.04|132.54|134.04|132.54|1
1626129160000|2021-07-12 22:32:40|134.01|132.51|133.97|132.47|134.02|132.52|133.97|132.47|9
1626129170000|2021-07-12 22:32:50|133.96|132.46|133.97|132.47|133.97|132.47|133.93|132.43|8
1626129180000|2021-07-12 22:33:00|133.94|132.44|133.97|132.47|134.02|132.52|133.93|132.43|9
1626129190000|2021-07-12 22:33:10|133.96|132.46|133.96|132.46|133.98|132.48|133.96|132.46|4
1626129200000|2021-07-12 22:33:20|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|2
1626129210000|2021-07-12 22:33:30|133.97|132.47|133.93|132.43|133.97|132.47|133.93|132.43|3
1626129220000|2021-07-12 22:33:40|133.92|132.42|133.91|132.41|133.96|132.46|133.91|132.41|6
1626129230000|2021-07-12 22:33:50|133.93|132.43|133.97|132.47|133.97|132.47|133.91|132.41|9
1626129240000|2021-07-12 22:34:00|134.02|132.52|133.98|132.48|134.04|132.54|133.98|132.48|4
1626129250000|2021-07-12 22:34:10|133.97|132.47|133.98|132.48|133.99|132.49|133.97|132.47|6
1626129260000|2021-07-12 22:34:20|133.97|132.47|134|132.5|134.01|132.51|133.97|132.47|7
1626129270000|2021-07-12 22:34:30|133.99|132.49|134.06|132.56|134.06|132.56|133.99|132.49|8
1626129280000|2021-07-12 22:34:40|134.04|132.54|134.08|132.58|134.09|132.59|134|132.5|12
1626129290000|2021-07-12 22:34:50|134.06|132.56|134.1|132.6|134.1|132.6|134|132.5|7
1626129300000|2021-07-12 22:35:00|134.09|132.59|134.04|132.54|134.09|132.59|134.04|132.54|4
1626129310000|2021-07-12 22:35:10|134.05|132.55|134.06|132.56|134.06|132.56|134.05|132.55|2
1626129320000|2021-07-12 22:35:20|134.07|132.57|134.05|132.55|134.07|132.57|134.03|132.53|5
1626129330000|2021-07-12 22:35:30|134.03|132.53|134.07|132.57|134.11|132.61|134.03|132.53|16
1626129340000|2021-07-12 22:35:40|134.06|132.56|134.07|132.57|134.1|132.6|134.06|132.56|11
1626129350000|2021-07-12 22:35:50|134.09|132.59|134.05|132.55|134.09|132.59|134.04|132.54|9
1626129360000|2021-07-12 22:36:00|134.04|132.54|134.03|132.53|134.05|132.55|134.03|132.53|9
1626129370000|2021-07-12 22:36:10|134.04|132.54|134.03|132.53|134.05|132.55|134.03|132.53|7
1626129380000|2021-07-12 22:36:20|134.02|132.52|134.03|132.53|134.03|132.53|134.02|132.52|4
1626129390000|2021-07-12 22:36:30|134.04|132.54|134.01|132.51|134.04|132.54|134.01|132.51|3
1626129400000|2021-07-12 22:36:40|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|2
1626129410000|2021-07-12 22:36:50|134.02|132.52|134.09|132.59|134.09|132.59|134.02|132.52|6
1626129420000|2021-07-12 22:37:00|134.07|132.57|134.08|132.58|134.08|132.58|134.06|132.56|6
1626129430000|2021-07-12 22:37:10|134.07|132.57|134.11|132.61|134.11|132.61|134.07|132.57|3
1626129440000|2021-07-12 22:37:20|134.12|132.62|134.04|132.54|134.14|132.64|134.04|132.54|10
1626129450000|2021-07-12 22:37:30|134.03|132.53|134.01|132.51|134.07|132.57|133.99|132.49|16
1626129460000|2021-07-12 22:37:40|134|132.5|134.02|132.52|134.03|132.53|133.99|132.49|10
1626129470000|2021-07-12 22:37:50|134.01|132.51|134.02|132.52|134.03|132.53|134.01|132.51|10
1626129480000|2021-07-12 22:38:00|134.01|132.51|134.03|132.53|134.03|132.53|134|132.5|5
1626129490000|2021-07-12 22:38:10|134|132.5|133.99|132.49|134|132.5|133.98|132.48|6
1626129500000|2021-07-12 22:38:20|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1626129510000|2021-07-12 22:38:30|133.99|132.49|134.01|132.51|134.01|132.51|133.99|132.49|7
1626129520000|2021-07-12 22:38:40|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|3
1626129530000|2021-07-12 22:38:50|134.01|132.51|134.03|132.53|134.03|132.53|134.01|132.51|3
1626129540000|2021-07-12 22:39:00|134.02|132.52|134.02|132.52|134.02|132.52|134.02|132.52|1
1626129550000|2021-07-12 22:39:10|134.03|132.53|134.11|132.61|134.12|132.62|134.03|132.53|6
1626129560000|2021-07-12 22:39:20|134.1|132.6|134.04|132.54|134.15|132.65|134.03|132.53|14
1626129570000|2021-07-12 22:39:30|134.06|132.56|134.06|132.56|134.08|132.58|134.06|132.56|6
1626129580000|2021-07-12 22:39:40|134.07|132.57|134.07|132.57|134.07|132.57|134.06|132.56|5
1626129590000|2021-07-12 22:39:50|134.09|132.59|134.17|132.67|134.17|132.67|134.09|132.59|11
1626129600000|2021-07-12 22:40:00|134.16|132.66|134.13|132.63|134.17|132.67|134.13|132.63|8
1626129610000|2021-07-12 22:40:10|134.14|132.64|134.08|132.58|134.14|132.64|134.08|132.58|16
1626129620000|2021-07-12 22:40:20|134.1|132.6|134.09|132.59|134.1|132.6|134.07|132.57|7
1626129630000|2021-07-12 22:40:30|134.08|132.58|134.08|132.58|134.08|132.58|134.07|132.57|5
1626129640000|2021-07-12 22:40:40|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1626129650000|2021-07-12 22:40:50|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|4
1626129660000|2021-07-12 22:41:00|134.09|132.59|134.08|132.58|134.11|132.61|134.08|132.58|6
1626129670000|2021-07-12 22:41:10|134.02|132.52|134.03|132.53|134.03|132.53|133.98|132.48|12
1626129680000|2021-07-12 22:41:20|134.01|132.51|134.03|132.53|134.05|132.55|134.01|132.51|11
1626129690000|2021-07-12 22:41:30|133.99|132.49|134.03|132.53|134.03|132.53|133.99|132.49|8
1626129700000|2021-07-12 22:41:40|134|132.5|134.07|132.57|134.07|132.57|134|132.5|11
1626129710000|2021-07-12 22:41:50|134.06|132.56|134.03|132.53|134.08|132.58|134.03|132.53|8
1626129720000|2021-07-12 22:42:00|134.04|132.54|134.05|132.55|134.05|132.55|134.03|132.53|6
1626129730000|2021-07-12 22:42:10|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|3
1626129740000|2021-07-12 22:42:20|134.05|132.55|134.06|132.56|134.07|132.57|134.05|132.55|8
1626129750000|2021-07-12 22:42:30|134.07|132.57|134.05|132.55|134.08|132.58|134.05|132.55|5
1626129760000|2021-07-12 22:42:40|134.06|132.56|134.07|132.57|134.07|132.57|134.04|132.54|4
1626129770000|2021-07-12 22:42:50|134.1|132.6|134.16|132.66|134.17|132.67|134.1|132.6|10
1626129780000|2021-07-12 22:43:00|134.15|132.65|134.14|132.64|134.17|132.67|134.13|132.63|7
1626129790000|2021-07-12 22:43:10|134.15|132.65|134.08|132.58|134.15|132.65|134.08|132.58|10
1626129800000|2021-07-12 22:43:20|134.07|132.57|134.07|132.57|134.07|132.57|134.06|132.56|9
1626129810000|2021-07-12 22:43:30|134.06|132.56|134.08|132.58|134.09|132.59|134.06|132.56|9
1626129820000|2021-07-12 22:43:40|134.06|132.56|134.01|132.51|134.06|132.56|134|132.5|6
1626129830000|2021-07-12 22:43:50|134.04|132.54|134.06|132.56|134.06|132.56|134.04|132.54|9
1626129840000|2021-07-12 22:44:00|134.07|132.57|134.07|132.57|134.08|132.58|134.05|132.55|5
1626129850000|2021-07-12 22:44:10|134.06|132.56|134.09|132.59|134.09|132.59|134.06|132.56|5
1626129860000|2021-07-12 22:44:20|134.11|132.61|134.14|132.64|134.14|132.64|134.1|132.6|6
1626129870000|2021-07-12 22:44:30|134.16|132.66|134.19|132.69|134.2|132.7|134.16|132.66|5
1626129880000|2021-07-12 22:44:40|134.18|132.68|134.12|132.62|134.18|132.68|134.11|132.61|15
1626129890000|2021-07-12 22:44:50|134.13|132.63|134.15|132.65|134.15|132.65|134.12|132.62|13
1626129900000|2021-07-12 22:45:00|134.16|132.66|134.16|132.66|134.17|132.67|134.15|132.65|6
1626129910000|2021-07-12 22:45:10|134.15|132.65|134.15|132.65|134.16|132.66|134.14|132.64|9
1626129920000|2021-07-12 22:45:20|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1626129930000|2021-07-12 22:45:30|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|5
1626129940000|2021-07-12 22:45:40|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1626129950000|2021-07-12 22:45:50|134.18|132.68|134.22|132.72|134.22|132.72|134.16|132.66|9
1626129960000|2021-07-12 22:46:00|134.2|132.7|134.19|132.69|134.2|132.7|134.16|132.66|7
1626129970000|2021-07-12 22:46:10|134.2|132.7|134.21|132.71|134.22|132.72|134.19|132.69|5
1626129980000|2021-07-12 22:46:20|134.15|132.65|134.23|132.73|134.23|132.73|134.15|132.65|10
1626129990000|2021-07-12 22:46:30|134.24|132.74|134.24|132.74|134.24|132.74|134.22|132.72|4
1626130000000|2021-07-12 22:46:40|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|2
1626130010000|2021-07-12 22:46:50|134.29|132.79|134.29|132.79|134.31|132.81|134.28|132.78|5
1626130020000|2021-07-12 22:47:00|134.3|132.8|134.36|132.86|134.39|132.89|134.29|132.79|16
1626130030000|2021-07-12 22:47:10|134.35|132.85|134.18|132.68|134.36|132.86|134.18|132.68|14
1626130040000|2021-07-12 22:47:20|134.17|132.67|134.24|132.74|134.24|132.74|134.16|132.66|12
1626130050000|2021-07-12 22:47:30|134.25|132.75|134.22|132.72|134.25|132.75|134.21|132.71|10
1626130060000|2021-07-12 22:47:40|134.21|132.71|134.2|132.7|134.21|132.71|134.19|132.69|8
1626130070000|2021-07-12 22:47:50|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|4
1626130080000|2021-07-12 22:48:00|134.21|132.71|134.19|132.69|134.21|132.71|134.18|132.68|11
1626130090000|2021-07-12 22:48:10|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|5
1626130100000|2021-07-12 22:48:20|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|6
1626130110000|2021-07-12 22:48:30|134.22|132.72|134.23|132.73|134.24|132.74|134.22|132.72|10
1626130120000|2021-07-12 22:48:40|134.22|132.72|134.2|132.7|134.22|132.72|134.2|132.7|4
1626130130000|2021-07-12 22:48:50|134.21|132.71|134.22|132.72|134.23|132.73|134.2|132.7|10
1626130140000|2021-07-12 22:49:00|134.21|132.71|134.19|132.69|134.22|132.72|134.19|132.69|5
1626130150000|2021-07-12 22:49:10|134.2|132.7|134.19|132.69|134.2|132.7|134.19|132.69|2
1626130160000|2021-07-12 22:49:20|134.22|132.72|134.27|132.77|134.28|132.78|134.22|132.72|7
1626130170000|2021-07-12 22:49:30|134.26|132.76|134.25|132.75|134.26|132.76|134.25|132.75|4
1626130180000|2021-07-12 22:49:40|134.26|132.76|134.24|132.74|134.26|132.76|134.23|132.73|6
1626130190000|2021-07-12 22:49:50|134.25|132.75|134.25|132.75|134.27|132.77|134.25|132.75|3
1626130200000|2021-07-12 22:50:00|134.26|132.76|134.17|132.67|134.26|132.76|134.17|132.67|10
1626130210000|2021-07-12 22:50:10|134.15|132.65|134.18|132.68|134.18|132.68|134.14|132.64|10
1626130220000|2021-07-12 22:50:20|134.17|132.67|134.17|132.67|134.19|132.69|134.16|132.66|11
1626130230000|2021-07-12 22:50:30|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|4
1626130240000|2021-07-12 22:50:40|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1626130280000|2021-07-12 22:51:20|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|3
1626130290000|2021-07-12 22:51:30|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1626130300000|2021-07-12 22:51:40|134.15|132.65|134.15|132.65|134.17|132.67|134.15|132.65|5
1626130310000|2021-07-12 22:51:50|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1626130320000|2021-07-12 22:52:00|134.16|132.66|134.15|132.65|134.16|132.66|134.15|132.65|2
1626130360000|2021-07-12 22:52:40|134.17|132.67|134.17|132.67|134.17|132.67|134.17|132.67|1
1626130370000|2021-07-12 22:52:50|134.2|132.7|134.21|132.71|134.21|132.71|134.2|132.7|4
1626130380000|2021-07-12 22:53:00|134.16|132.66|134.19|132.69|134.21|132.71|134.16|132.66|11
1626130390000|2021-07-12 22:53:10|134.2|132.7|134.19|132.69|134.2|132.7|134.19|132.69|2
1626130400000|2021-07-12 22:53:20|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|6
1626130410000|2021-07-12 22:53:30|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|2
1626130430000|2021-07-12 22:53:50|134.2|132.7|134.23|132.73|134.23|132.73|134.18|132.68|11
1626130440000|2021-07-12 22:54:00|134.24|132.74|134.21|132.71|134.24|132.74|134.17|132.67|11
1626130460000|2021-07-12 22:54:20|134.22|132.72|134.23|132.73|134.23|132.73|134.21|132.71|4
1626130480000|2021-07-12 22:54:40|134.22|132.72|134.23|132.73|134.23|132.73|134.16|132.66|10
1626130490000|2021-07-12 22:54:50|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|9
1626130500000|2021-07-12 22:55:00|134.24|132.74|134.25|132.75|134.26|132.76|134.24|132.74|5
1626130510000|2021-07-12 22:55:10|134.23|132.73|134.26|132.76|134.27|132.77|134.23|132.73|4
1626130520000|2021-07-12 22:55:20|134.25|132.75|134.25|132.75|134.26|132.76|134.25|132.75|3
1626130530000|2021-07-12 22:55:30|134.24|132.74|134.24|132.74|134.25|132.75|134.22|132.72|4
1626130540000|2021-07-12 22:55:40|134.22|132.72|134.24|132.74|134.24|132.74|134.22|132.72|3
1626130550000|2021-07-12 22:55:50|134.23|132.73|134.22|132.72|134.24|132.74|134.21|132.71|5
1626130560000|2021-07-12 22:56:00|134.2|132.7|134.24|132.74|134.24|132.74|134.2|132.7|5
1626130570000|2021-07-12 22:56:10|134.23|132.73|134.17|132.67|134.24|132.74|134.17|132.67|5
1626130580000|2021-07-12 22:56:20|134.19|132.69|134.19|132.69|134.19|132.69|134.17|132.67|6
1626130590000|2021-07-12 22:56:30|134.17|132.67|134.17|132.67|134.17|132.67|134.17|132.67|1
1626130600000|2021-07-12 22:56:40|134.18|132.68|134.16|132.66|134.19|132.69|134.16|132.66|7
1626130610000|2021-07-12 22:56:50|134.17|132.67|134.22|132.72|134.24|132.74|134.17|132.67|12
1626130620000|2021-07-12 22:57:00|134.18|132.68|134.25|132.75|134.25|132.75|134.18|132.68|9
1626130630000|2021-07-12 22:57:10|134.24|132.74|134.22|132.72|134.25|132.75|134.21|132.71|5
1626130640000|2021-07-12 22:57:20|134.21|132.71|134.2|132.7|134.22|132.72|134.2|132.7|6
1626130650000|2021-07-12 22:57:30|134.19|132.69|134.21|132.71|134.21|132.71|134.19|132.69|3
1626130660000|2021-07-12 22:57:40|134.22|132.72|134.25|132.75|134.25|132.75|134.21|132.71|5
1626130670000|2021-07-12 22:57:50|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1626130680000|2021-07-12 22:58:00|134.24|132.74|134.25|132.75|134.25|132.75|134.21|132.71|8
1626130690000|2021-07-12 22:58:10|134.23|132.73|134.22|132.72|134.23|132.73|134.22|132.72|4
1626130700000|2021-07-12 22:58:20|134.21|132.71|134.17|132.67|134.23|132.73|134.16|132.66|7
1626130710000|2021-07-12 22:58:30|134.2|132.7|134.19|132.69|134.2|132.7|134.19|132.69|2
1626130720000|2021-07-12 22:58:40|134.21|132.71|134.17|132.67|134.21|132.71|134.16|132.66|10
1626130730000|2021-07-12 22:58:50|134.18|132.68|134.2|132.7|134.21|132.71|134.17|132.67|11
1626130740000|2021-07-12 22:59:00|134.21|132.71|134.2|132.7|134.22|132.72|134.19|132.69|8
1626130750000|2021-07-12 22:59:10|134.21|132.71|134.22|132.72|134.25|132.75|134.21|132.71|8
1626130760000|2021-07-12 22:59:20|134.25|132.75|134.25|132.75|134.25|132.75|134.2|132.7|4
1626130770000|2021-07-12 22:59:30|134.24|132.74|134.27|132.77|134.28|132.78|134.24|132.74|4
1626130780000|2021-07-12 22:59:40|134.25|132.75|134.29|132.79|134.29|132.79|134.25|132.75|12
1626130790000|2021-07-12 22:59:50|134.3|132.8|134.25|132.75|134.34|132.84|134.21|132.71|21
1626130800000|2021-07-12 23:00:00|134.26|132.76|134.25|132.75|134.26|132.76|134.24|132.74|6
1626130810000|2021-07-12 23:00:10|134.26|132.76|134.25|132.75|134.27|132.77|134.23|132.73|6
1626130820000|2021-07-12 23:00:20|134.22|132.72|134.24|132.74|134.25|132.75|134.22|132.72|8
1626130830000|2021-07-12 23:00:30|134.23|132.73|134.24|132.74|134.25|132.75|134.23|132.73|6
1626130840000|2021-07-12 23:00:40|134.23|132.73|134.15|132.65|134.24|132.74|134.15|132.65|11
1626130850000|2021-07-12 23:00:50|134.16|132.66|134.17|132.67|134.18|132.68|134.15|132.65|9
1626130860000|2021-07-12 23:01:00|134.16|132.66|134.15|132.65|134.16|132.66|134.15|132.65|6
1626130870000|2021-07-12 23:01:10|134.16|132.66|134.17|132.67|134.18|132.68|134.16|132.66|4
1626130880000|2021-07-12 23:01:20|134.16|132.66|134.19|132.69|134.19|132.69|134.16|132.66|4
1626130890000|2021-07-12 23:01:30|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|2
1626130910000|2021-07-12 23:01:50|134.23|132.73|134.24|132.74|134.24|132.74|134.22|132.72|6
1626130920000|2021-07-12 23:02:00|134.25|132.75|134.24|132.74|134.25|132.75|134.22|132.72|9
1626130930000|2021-07-12 23:02:10|134.23|132.73|134.19|132.69|134.24|132.74|134.18|132.68|6
1626130940000|2021-07-12 23:02:20|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|3
1626130950000|2021-07-12 23:02:30|134.21|132.71|134.2|132.7|134.21|132.71|134.19|132.69|8
1626130960000|2021-07-12 23:02:40|134.19|132.69|134.18|132.68|134.19|132.69|134.17|132.67|4
1626130970000|2021-07-12 23:02:50|134.19|132.69|134.21|132.71|134.21|132.71|134.18|132.68|3
1626130980000|2021-07-12 23:03:00|134.2|132.7|134.24|132.74|134.24|132.74|134.18|132.68|7
1626130990000|2021-07-12 23:03:10|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|7
1626131000000|2021-07-12 23:03:20|134.23|132.73|134.25|132.75|134.26|132.76|134.21|132.71|10
1626131010000|2021-07-12 23:03:30|134.26|132.76|134.1|132.6|134.26|132.76|134.05|132.55|21
1626131020000|2021-07-12 23:03:40|134.09|132.59|134.14|132.64|134.15|132.65|134.08|132.58|10
1626131030000|2021-07-12 23:03:50|134.12|132.62|134.05|132.55|134.12|132.62|134.05|132.55|9
1626131040000|2021-07-12 23:04:00|134.06|132.56|134.05|132.55|134.06|132.56|134.05|132.55|4
1626131050000|2021-07-12 23:04:10|134.07|132.57|134.1|132.6|134.1|132.6|134.06|132.56|6
1626131060000|2021-07-12 23:04:20|134.09|132.59|134.09|132.59|134.1|132.6|134.09|132.59|3
1626131070000|2021-07-12 23:04:30|134.1|132.6|134.1|132.6|134.12|132.62|134.09|132.59|7
1626131080000|2021-07-12 23:04:40|134.11|132.61|134.11|132.61|134.12|132.62|134.1|132.6|7
1626131090000|2021-07-12 23:04:50|134.12|132.62|134.13|132.63|134.13|132.63|134.11|132.61|9
1626131100000|2021-07-12 23:05:00|134.14|132.64|134.22|132.72|134.22|132.72|134.14|132.64|9
1626131110000|2021-07-12 23:05:10|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|5
1626131120000|2021-07-12 23:05:20|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1626131130000|2021-07-12 23:05:30|134.17|132.67|134.21|132.71|134.22|132.72|134.17|132.67|3
1626131140000|2021-07-12 23:05:40|134.19|132.69|134.22|132.72|134.22|132.72|134.19|132.69|8
1626131150000|2021-07-12 23:05:50|134.21|132.71|134.22|132.72|134.22|132.72|134.19|132.69|10
1626131160000|2021-07-12 23:06:00|134.23|132.73|134.21|132.71|134.23|132.73|134.18|132.68|16
1626131170000|2021-07-12 23:06:10|134.2|132.7|134.18|132.68|134.2|132.7|134.17|132.67|7
1626131180000|2021-07-12 23:06:20|134.17|132.67|134.17|132.67|134.18|132.68|134.17|132.67|5
1626131190000|2021-07-12 23:06:30|134.18|132.68|134.18|132.68|134.19|132.69|134.18|132.68|5
1626131200000|2021-07-12 23:06:40|134.2|132.7|134.21|132.71|134.21|132.71|134.2|132.7|2
1626131210000|2021-07-12 23:06:50|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|2
1626131220000|2021-07-12 23:07:00|134.22|132.72|134.15|132.65|134.22|132.72|134.13|132.63|10
1626131230000|2021-07-12 23:07:10|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1626131240000|2021-07-12 23:07:20|134.13|132.63|134.11|132.61|134.14|132.64|134.11|132.61|5
1626131250000|2021-07-12 23:07:30|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|6
1626131260000|2021-07-12 23:07:40|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|4
1626131270000|2021-07-12 23:07:50|134.09|132.59|134.09|132.59|134.1|132.6|134.08|132.58|7
1626131280000|2021-07-12 23:08:00|134.08|132.58|134.08|132.58|134.08|132.58|134.08|132.58|1
1626131290000|2021-07-12 23:08:10|134.07|132.57|134|132.5|134.07|132.57|134|132.5|9
1626131300000|2021-07-12 23:08:20|133.99|132.49|133.97|132.47|134.01|132.51|133.97|132.47|10
1626131310000|2021-07-12 23:08:30|133.98|132.48|133.84|132.34|133.98|132.48|133.71|132.21|26
1626131320000|2021-07-12 23:08:40|133.83|132.33|133.88|132.38|133.88|132.38|133.83|132.33|16
1626131330000|2021-07-12 23:08:50|133.89|132.39|133.86|132.36|133.89|132.39|133.85|132.35|9
1626131340000|2021-07-12 23:09:00|133.83|132.33|133.83|132.33|133.83|132.33|133.75|132.25|13
1626131350000|2021-07-12 23:09:10|133.84|132.34|133.79|132.29|133.84|132.34|133.79|132.29|4
1626131360000|2021-07-12 23:09:20|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|3
1626131370000|2021-07-12 23:09:30|133.77|132.27|133.77|132.27|133.77|132.27|133.76|132.26|5
1626131380000|2021-07-12 23:09:40|133.76|132.26|133.78|132.28|133.78|132.28|133.75|132.25|4
1626131390000|2021-07-12 23:09:50|133.81|132.31|133.74|132.24|133.81|132.31|133.74|132.24|7
1626131400000|2021-07-12 23:10:00|133.75|132.25|133.75|132.25|133.76|132.26|133.71|132.21|7
1626131410000|2021-07-12 23:10:10|133.71|132.21|133.75|132.25|133.75|132.25|133.71|132.21|4
1626131420000|2021-07-12 23:10:20|133.76|132.26|133.68|132.18|133.77|132.27|133.68|132.18|7
1626131430000|2021-07-12 23:10:30|133.67|132.17|133.67|132.17|133.69|132.19|133.65|132.15|12
1626131440000|2021-07-12 23:10:40|133.68|132.18|133.7|132.2|133.72|132.22|133.68|132.18|12
1626131450000|2021-07-12 23:10:50|133.69|132.19|133.7|132.2|133.71|132.21|133.68|132.18|12
1626131460000|2021-07-12 23:11:00|133.73|132.23|133.65|132.15|133.75|132.25|133.65|132.15|10
1626131470000|2021-07-12 23:11:10|133.64|132.14|133.64|132.14|133.68|132.18|133.63|132.13|11
1626131480000|2021-07-12 23:11:20|133.63|132.13|133.63|132.13|133.65|132.15|133.61|132.11|10
1626131490000|2021-07-12 23:11:30|133.62|132.12|133.59|132.09|133.63|132.13|133.59|132.09|12
1626131500000|2021-07-12 23:11:40|133.6|132.1|133.58|132.08|133.61|132.11|133.58|132.08|10
1626131510000|2021-07-12 23:11:50|133.59|132.09|133.61|132.11|133.61|132.11|133.58|132.08|9
1626131520000|2021-07-12 23:12:00|133.59|132.09|133.6|132.1|133.62|132.12|133.59|132.09|13
1626131530000|2021-07-12 23:12:10|133.61|132.11|133.61|132.11|133.61|132.11|133.6|132.1|7
1626131540000|2021-07-12 23:12:20|133.6|132.1|133.59|132.09|133.61|132.11|133.59|132.09|6
1626131550000|2021-07-12 23:12:30|133.58|132.08|133.6|132.1|133.6|132.1|133.58|132.08|9
1626131560000|2021-07-12 23:12:40|133.59|132.09|133.57|132.07|133.6|132.1|133.56|132.06|9
1626131570000|2021-07-12 23:12:50|133.56|132.06|133.48|131.98|133.57|132.07|133.44|131.94|12
1626131580000|2021-07-12 23:13:00|133.49|131.99|133.56|132.06|133.59|132.09|133.49|131.99|14
1626131590000|2021-07-12 23:13:10|133.55|132.05|133.52|132.02|133.56|132.06|133.51|132.01|13
1626131600000|2021-07-12 23:13:20|133.53|132.03|133.57|132.07|133.58|132.08|133.53|132.03|13
1626131610000|2021-07-12 23:13:30|133.58|132.08|133.59|132.09|133.59|132.09|133.58|132.08|6
1626131620000|2021-07-12 23:13:40|133.58|132.08|133.56|132.06|133.59|132.09|133.56|132.06|7
1626131630000|2021-07-12 23:13:50|133.55|132.05|133.51|132.01|133.55|132.05|133.47|131.97|12
1626131640000|2021-07-12 23:14:00|133.52|132.02|133.5|132|133.56|132.06|133.48|131.98|11
1626131650000|2021-07-12 23:14:10|133.52|132.02|133.67|132.17|133.7|132.2|133.52|132.02|14
1626131660000|2021-07-12 23:14:20|133.66|132.16|133.74|132.24|133.74|132.24|133.66|132.16|15
1626131670000|2021-07-12 23:14:30|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|9
1626131680000|2021-07-12 23:14:40|133.74|132.24|133.7|132.2|133.75|132.25|133.7|132.2|22
1626131690000|2021-07-12 23:14:50|133.69|132.19|133.75|132.25|133.76|132.26|133.69|132.19|16
1626131700000|2021-07-12 23:15:00|133.76|132.26|133.77|132.27|133.78|132.28|133.72|132.22|20
1626131710000|2021-07-12 23:15:10|133.79|132.29|133.79|132.29|133.79|132.29|133.78|132.28|3
1626131720000|2021-07-12 23:15:20|133.81|132.31|133.93|132.43|133.93|132.43|133.81|132.31|11
1626131730000|2021-07-12 23:15:30|133.88|132.38|133.95|132.45|133.95|132.45|133.88|132.38|7
1626131740000|2021-07-12 23:15:40|133.93|132.43|133.95|132.45|133.96|132.46|133.9|132.4|9
1626131750000|2021-07-12 23:15:50|133.94|132.44|133.96|132.46|133.96|132.46|133.9|132.4|11
1626131760000|2021-07-12 23:16:00|133.95|132.45|133.98|132.48|133.99|132.49|133.95|132.45|13
1626131770000|2021-07-12 23:16:10|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|2
1626131780000|2021-07-12 23:16:20|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|6
1626131790000|2021-07-12 23:16:30|133.95|132.45|134.03|132.53|134.03|132.53|133.95|132.45|14
1626131800000|2021-07-12 23:16:40|134.04|132.54|134.07|132.57|134.1|132.6|134.01|132.51|16
1626131810000|2021-07-12 23:16:50|134.08|132.58|134.07|132.57|134.08|132.58|134.07|132.57|2
1626131820000|2021-07-12 23:17:00|134.08|132.58|134.11|132.61|134.11|132.61|134.07|132.57|3
1626131830000|2021-07-12 23:17:10|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|7
1626131840000|2021-07-12 23:17:20|134.14|132.64|134.24|132.74|134.25|132.75|134.14|132.64|16
1626131850000|2021-07-12 23:17:30|134.23|132.73|134.25|132.75|134.25|132.75|134.23|132.73|9
1626131860000|2021-07-12 23:17:40|134.24|132.74|134.15|132.65|134.25|132.75|134.14|132.64|13
1626131870000|2021-07-12 23:17:50|134.16|132.66|134.17|132.67|134.19|132.69|134.15|132.65|11
1626131880000|2021-07-12 23:18:00|134.16|132.66|134.12|132.62|134.16|132.66|134.08|132.58|15
1626131890000|2021-07-12 23:18:10|134.13|132.63|134.17|132.67|134.17|132.67|134.12|132.62|7
1626131900000|2021-07-12 23:18:20|134.2|132.7|134.26|132.76|134.26|132.76|134.2|132.7|5
1626131910000|2021-07-12 23:18:30|134.28|132.78|134.24|132.74|134.3|132.8|134.23|132.73|11
1626131920000|2021-07-12 23:18:40|134.28|132.78|134.33|132.83|134.39|132.89|134.27|132.77|15
1626131930000|2021-07-12 23:18:50|134.32|132.82|134.35|132.85|134.36|132.86|134.32|132.82|14
1626131940000|2021-07-12 23:19:00|134.34|132.84|134.4|132.9|134.4|132.9|134.33|132.83|12
1626131950000|2021-07-12 23:19:10|134.41|132.91|134.43|132.93|134.43|132.93|134.41|132.91|5
1626131960000|2021-07-12 23:19:20|134.42|132.92|134.39|132.89|134.44|132.94|134.38|132.88|15
1626131970000|2021-07-12 23:19:30|134.4|132.9|134.41|132.91|134.42|132.92|134.39|132.89|5
1626131980000|2021-07-12 23:19:40|134.42|132.92|134.44|132.94|134.44|132.94|134.41|132.91|5
1626131990000|2021-07-12 23:19:50|134.47|132.97|134.49|132.99|134.49|132.99|134.47|132.97|4
1626132000000|2021-07-12 23:20:00|134.48|132.98|134.45|132.95|134.48|132.98|134.45|132.95|3
1626132010000|2021-07-12 23:20:10|134.46|132.96|134.45|132.95|134.47|132.97|134.45|132.95|8
1626132020000|2021-07-12 23:20:20|134.46|132.96|134.38|132.88|134.46|132.96|134.37|132.87|15
1626132030000|2021-07-12 23:20:30|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|6
1626132040000|2021-07-12 23:20:40|134.37|132.87|134.24|132.74|134.38|132.88|134.24|132.74|14
1626132050000|2021-07-12 23:20:50|134.23|132.73|134.31|132.81|134.31|132.81|134.21|132.71|10
1626132060000|2021-07-12 23:21:00|134.3|132.8|134.34|132.84|134.34|132.84|134.28|132.78|12
1626132070000|2021-07-12 23:21:10|134.37|132.87|134.36|132.86|134.38|132.88|134.36|132.86|6
1626132080000|2021-07-12 23:21:20|134.38|132.88|134.3|132.8|134.4|132.9|134.3|132.8|12
1626132090000|2021-07-12 23:21:30|134.29|132.79|134.29|132.79|134.29|132.79|134.27|132.77|15
1626132100000|2021-07-12 23:21:40|134.3|132.8|134.28|132.78|134.31|132.81|134.28|132.78|12
1626132110000|2021-07-12 23:21:50|134.27|132.77|134.27|132.77|134.3|132.8|134.27|132.77|12
1626132120000|2021-07-12 23:22:00|134.26|132.76|134.24|132.74|134.26|132.76|134.23|132.73|5
1626132130000|2021-07-12 23:22:10|134.23|132.73|134.18|132.68|134.23|132.73|134.17|132.67|9
1626132140000|2021-07-12 23:22:20|134.19|132.69|134.2|132.7|134.21|132.71|134.19|132.69|8
1626132150000|2021-07-12 23:22:30|134.19|132.69|134.18|132.68|134.2|132.7|134.18|132.68|8
1626132160000|2021-07-12 23:22:40|134.17|132.67|134.2|132.7|134.2|132.7|134.17|132.67|9
1626132170000|2021-07-12 23:22:50|134.19|132.69|134.09|132.59|134.19|132.69|134.09|132.59|8
1626132180000|2021-07-12 23:23:00|134.1|132.6|134.1|132.6|134.12|132.62|134.1|132.6|4
1626132190000|2021-07-12 23:23:10|134.08|132.58|134.07|132.57|134.08|132.58|134.04|132.54|9
1626132200000|2021-07-12 23:23:20|134.06|132.56|134.07|132.57|134.08|132.58|134.04|132.54|7
1626132210000|2021-07-12 23:23:30|134.08|132.58|134.06|132.56|134.08|132.58|134.06|132.56|5
1626132220000|2021-07-12 23:23:40|134.05|132.55|134.05|132.55|134.05|132.55|134.04|132.54|3
1626132230000|2021-07-12 23:23:50|134.07|132.57|134.06|132.56|134.07|132.57|134.06|132.56|4
1626132240000|2021-07-12 23:24:00|134.05|132.55|134.05|132.55|134.07|132.57|134.05|132.55|5
1626132250000|2021-07-12 23:24:10|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1626132260000|2021-07-12 23:24:20|134.05|132.55|134.08|132.58|134.08|132.58|134.05|132.55|3
1626132270000|2021-07-12 23:24:30|134.07|132.57|134.09|132.59|134.09|132.59|134.04|132.54|11
1626132280000|2021-07-12 23:24:40|134.08|132.58|134.05|132.55|134.08|132.58|134.05|132.55|6
1626132290000|2021-07-12 23:24:50|134.06|132.56|134.06|132.56|134.06|132.56|134.05|132.55|3
1626132300000|2021-07-12 23:25:00|134.05|132.55|134.06|132.56|134.06|132.56|134.04|132.54|6
1626132310000|2021-07-12 23:25:10|134.07|132.57|134.09|132.59|134.09|132.59|134.07|132.57|3
1626132320000|2021-07-12 23:25:20|134.1|132.6|134.08|132.58|134.1|132.6|134.07|132.57|5
1626132330000|2021-07-12 23:25:30|134.09|132.59|134.09|132.59|134.09|132.59|134.09|132.59|1
1626132340000|2021-07-12 23:25:40|134.08|132.58|134.08|132.58|134.09|132.59|134.08|132.58|5
1626132350000|2021-07-12 23:25:50|134.07|132.57|134.08|132.58|134.09|132.59|134.07|132.57|10
1626132360000|2021-07-12 23:26:00|134.1|132.6|134.12|132.62|134.17|132.67|134.1|132.6|17
1626132370000|2021-07-12 23:26:10|134.11|132.61|134.09|132.59|134.11|132.61|134.06|132.56|9
1626132380000|2021-07-12 23:26:20|134.1|132.6|134.11|132.61|134.11|132.61|134.09|132.59|6
1626132390000|2021-07-12 23:26:30|134.1|132.6|134.09|132.59|134.11|132.61|134.09|132.59|3
1626132400000|2021-07-12 23:26:40|134.08|132.58|134.08|132.58|134.08|132.58|134.08|132.58|1
1626132410000|2021-07-12 23:26:50|134.07|132.57|134|132.5|134.09|132.59|134|132.5|8
1626132420000|2021-07-12 23:27:00|133.96|132.46|133.94|132.44|133.96|132.46|133.92|132.42|11
1626132430000|2021-07-12 23:27:10|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|6
1626132440000|2021-07-12 23:27:20|133.95|132.45|133.92|132.42|133.96|132.46|133.87|132.37|18
1626132450000|2021-07-12 23:27:30|133.93|132.43|133.93|132.43|133.96|132.46|133.92|132.42|11
1626132460000|2021-07-12 23:27:40|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|6
1626132470000|2021-07-12 23:27:50|133.98|132.48|133.95|132.45|133.99|132.49|133.92|132.42|13
1626132480000|2021-07-12 23:28:00|133.94|132.44|133.93|132.43|133.94|132.44|133.92|132.42|10
1626132490000|2021-07-12 23:28:10|133.92|132.42|133.97|132.47|133.97|132.47|133.92|132.42|4
1626132500000|2021-07-12 23:28:20|133.98|132.48|133.92|132.42|133.98|132.48|133.92|132.42|3
1626132510000|2021-07-12 23:28:30|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1626132520000|2021-07-12 23:28:40|133.9|132.4|133.87|132.37|133.9|132.4|133.87|132.37|5
1626132530000|2021-07-12 23:28:50|133.88|132.38|133.83|132.33|133.89|132.39|133.82|132.32|12
1626132540000|2021-07-12 23:29:00|133.84|132.34|133.81|132.31|133.84|132.34|133.81|132.31|6
1626132550000|2021-07-12 23:29:10|133.82|132.32|133.83|132.33|133.84|132.34|133.82|132.32|6
1626132560000|2021-07-12 23:29:20|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|4
1626132570000|2021-07-12 23:29:30|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|3
1626132580000|2021-07-12 23:29:40|133.83|132.33|133.84|132.34|133.84|132.34|133.83|132.33|4
1626132590000|2021-07-12 23:29:50|133.85|132.35|133.84|132.34|133.85|132.35|133.84|132.34|4
1626132600000|2021-07-12 23:30:00|133.83|132.33|133.77|132.27|133.83|132.33|133.75|132.25|12
1626132610000|2021-07-12 23:30:10|133.78|132.28|133.84|132.34|133.86|132.36|133.78|132.28|9
1626132620000|2021-07-12 23:30:20|133.83|132.33|133.84|132.34|133.84|132.34|133.83|132.33|6
1626132630000|2021-07-12 23:30:30|133.83|132.33|133.83|132.33|133.84|132.34|133.83|132.33|3
1626132640000|2021-07-12 23:30:40|133.82|132.32|133.83|132.33|133.83|132.33|133.81|132.31|6
1626132650000|2021-07-12 23:30:50|133.84|132.34|133.84|132.34|133.84|132.34|133.82|132.32|5
1626132660000|2021-07-12 23:31:00|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|2
1626132670000|2021-07-12 23:31:10|133.9|132.4|133.89|132.39|133.91|132.41|133.88|132.38|9
1626132680000|2021-07-12 23:31:20|133.9|132.4|133.87|132.37|133.9|132.4|133.85|132.35|10
1626132690000|2021-07-12 23:31:30|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|3
1626132710000|2021-07-12 23:31:50|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|2
1626132720000|2021-07-12 23:32:00|133.91|132.41|133.84|132.34|133.91|132.41|133.84|132.34|8
1626132730000|2021-07-12 23:32:10|133.83|132.33|133.84|132.34|133.84|132.34|133.83|132.33|2
1626132740000|2021-07-12 23:32:20|133.83|132.33|133.79|132.29|133.83|132.33|133.79|132.29|8
1626132750000|2021-07-12 23:32:30|133.78|132.28|133.76|132.26|133.78|132.28|133.76|132.26|6
1626132760000|2021-07-12 23:32:40|133.75|132.25|133.72|132.22|133.75|132.25|133.72|132.22|3
1626132770000|2021-07-12 23:32:50|133.74|132.24|133.73|132.23|133.74|132.24|133.72|132.22|8
1626132780000|2021-07-12 23:33:00|133.74|132.24|133.73|132.23|133.79|132.29|133.72|132.22|10
1626132790000|2021-07-12 23:33:10|133.74|132.24|133.8|132.3|133.8|132.3|133.73|132.23|5
1626132800000|2021-07-12 23:33:20|133.84|132.34|133.84|132.34|133.84|132.34|133.82|132.32|5
1626132810000|2021-07-12 23:33:30|133.82|132.32|133.88|132.38|133.88|132.38|133.82|132.32|9
1626132820000|2021-07-12 23:33:40|133.87|132.37|133.87|132.37|133.87|132.37|133.84|132.34|5
1626132830000|2021-07-12 23:33:50|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1626132840000|2021-07-12 23:34:00|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|2
1626132850000|2021-07-12 23:34:10|133.88|132.38|133.88|132.38|133.89|132.39|133.85|132.35|7
1626132860000|2021-07-12 23:34:20|133.82|132.32|133.92|132.42|133.92|132.42|133.82|132.32|15
1626132870000|2021-07-12 23:34:30|133.93|132.43|133.85|132.35|133.93|132.43|133.84|132.34|9
1626132880000|2021-07-12 23:34:40|133.84|132.34|133.85|132.35|133.86|132.36|133.84|132.34|4
1626132890000|2021-07-12 23:34:50|133.86|132.36|133.84|132.34|133.86|132.36|133.84|132.34|7
1626132900000|2021-07-12 23:35:00|133.82|132.32|133.86|132.36|133.86|132.36|133.82|132.32|8
1626132910000|2021-07-12 23:35:10|133.85|132.35|133.87|132.37|133.87|132.37|133.85|132.35|5
1626132920000|2021-07-12 23:35:20|133.86|132.36|133.89|132.39|133.9|132.4|133.86|132.36|7
1626132930000|2021-07-12 23:35:30|133.9|132.4|133.95|132.45|133.95|132.45|133.9|132.4|4
1626132940000|2021-07-12 23:35:40|133.94|132.44|133.96|132.46|133.96|132.46|133.88|132.38|8
1626132950000|2021-07-12 23:35:50|133.93|132.43|133.88|132.38|133.93|132.43|133.86|132.36|7
1626132960000|2021-07-12 23:36:00|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|3
1626132970000|2021-07-12 23:36:10|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|4
1626132980000|2021-07-12 23:36:20|133.86|132.36|133.88|132.38|133.88|132.38|133.86|132.36|5
1626132990000|2021-07-12 23:36:30|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|6
1626133000000|2021-07-12 23:36:40|133.88|132.38|133.92|132.42|133.92|132.42|133.84|132.34|8
1626133010000|2021-07-12 23:36:50|133.84|132.34|133.9|132.4|133.92|132.42|133.84|132.34|9
1626133020000|2021-07-12 23:37:00|133.91|132.41|133.92|132.42|133.92|132.42|133.9|132.4|12
1626133030000|2021-07-12 23:37:10|133.93|132.43|133.93|132.43|133.93|132.43|133.93|132.43|1
1626133040000|2021-07-12 23:37:20|133.94|132.44|133.94|132.44|133.96|132.46|133.93|132.43|11
1626133050000|2021-07-12 23:37:30|133.95|132.45|134.02|132.52|134.02|132.52|133.95|132.45|12
1626133060000|2021-07-12 23:37:40|134.01|132.51|134.01|132.51|134.02|132.52|134.01|132.51|3
1626133070000|2021-07-12 23:37:50|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|4
1626133080000|2021-07-12 23:38:00|134.02|132.52|133.97|132.47|134.02|132.52|133.97|132.47|5
1626133090000|2021-07-12 23:38:10|133.98|132.48|134|132.5|134|132.5|133.98|132.48|2
1626133100000|2021-07-12 23:38:20|134.01|132.51|134.05|132.55|134.05|132.55|134.01|132.51|9
1626133110000|2021-07-12 23:38:30|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|7
1626133120000|2021-07-12 23:38:40|134.03|132.53|134.04|132.54|134.04|132.54|134.03|132.53|4
1626133130000|2021-07-12 23:38:50|134.03|132.53|133.94|132.44|134.05|132.55|133.93|132.43|13
1626133140000|2021-07-12 23:39:00|133.93|132.43|133.93|132.43|133.94|132.44|133.93|132.43|3
1626133150000|2021-07-12 23:39:10|133.94|132.44|133.91|132.41|133.96|132.46|133.9|132.4|9
1626133160000|2021-07-12 23:39:20|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|7
1626133170000|2021-07-12 23:39:30|133.91|132.41|133.91|132.41|133.92|132.42|133.91|132.41|5
1626133180000|2021-07-12 23:39:40|133.92|132.42|133.92|132.42|133.92|132.42|133.89|132.39|5
1626133190000|2021-07-12 23:39:50|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|3
1626133200000|2021-07-12 23:40:00|133.97|132.47|133.99|132.49|134|132.5|133.93|132.43|15
1626133210000|2021-07-12 23:40:10|133.98|132.48|134|132.5|134|132.5|133.96|132.46|5
1626133220000|2021-07-12 23:40:20|133.99|132.49|133.99|132.49|134|132.5|133.97|132.47|19
1626133230000|2021-07-12 23:40:30|133.97|132.47|133.95|132.45|133.99|132.49|133.95|132.45|8
1626133240000|2021-07-12 23:40:40|133.96|132.46|133.94|132.44|133.96|132.46|133.94|132.44|3
1626133250000|2021-07-12 23:40:50|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|4
1626133260000|2021-07-12 23:41:00|133.93|132.43|133.87|132.37|133.93|132.43|133.86|132.36|9
1626133270000|2021-07-12 23:41:10|133.86|132.36|133.84|132.34|133.86|132.36|133.84|132.34|7
1626133280000|2021-07-12 23:41:20|133.83|132.33|133.84|132.34|133.85|132.35|133.83|132.33|8
1626133290000|2021-07-12 23:41:30|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626133300000|2021-07-12 23:41:40|133.84|132.34|133.85|132.35|133.86|132.36|133.84|132.34|6
1626133310000|2021-07-12 23:41:50|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|8
1626133320000|2021-07-12 23:42:00|133.84|132.34|133.93|132.43|133.93|132.43|133.84|132.34|7
1626133330000|2021-07-12 23:42:10|133.92|132.42|133.95|132.45|133.95|132.45|133.92|132.42|8
1626133340000|2021-07-12 23:42:20|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|5
1626133350000|2021-07-12 23:42:30|133.97|132.47|133.98|132.48|133.98|132.48|133.97|132.47|2
1626133360000|2021-07-12 23:42:40|133.97|132.47|133.97|132.47|133.98|132.48|133.97|132.47|3
1626133370000|2021-07-12 23:42:50|133.96|132.46|134.02|132.52|134.04|132.54|133.96|132.46|8
1626133380000|2021-07-12 23:43:00|134|132.5|133.99|132.49|134.01|132.51|133.98|132.48|8
1626133390000|2021-07-12 23:43:10|133.98|132.48|134|132.5|134.02|132.52|133.98|132.48|10
1626133400000|2021-07-12 23:43:20|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|3
1626133410000|2021-07-12 23:43:30|133.94|132.44|133.96|132.46|133.96|132.46|133.94|132.44|2
1626133420000|2021-07-12 23:43:40|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|7
1626133430000|2021-07-12 23:43:50|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|4
1626133440000|2021-07-12 23:44:00|133.96|132.46|133.96|132.46|133.97|132.47|133.94|132.44|5
1626133450000|2021-07-12 23:44:10|133.94|132.44|133.95|132.45|133.96|132.46|133.94|132.44|3
1626133460000|2021-07-12 23:44:20|133.96|132.46|133.97|132.47|133.99|132.49|133.96|132.46|5
1626133470000|2021-07-12 23:44:30|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1626133480000|2021-07-12 23:44:40|133.98|132.48|133.98|132.48|133.98|132.48|133.98|132.48|1
1626133490000|2021-07-12 23:44:50|133.97|132.47|133.95|132.45|133.98|132.48|133.95|132.45|7
1626133500000|2021-07-12 23:45:00|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|7
1626133510000|2021-07-12 23:45:10|133.95|132.45|134|132.5|134.02|132.52|133.95|132.45|8
1626133520000|2021-07-12 23:45:20|133.99|132.49|133.97|132.47|133.99|132.49|133.97|132.47|7
1626133530000|2021-07-12 23:45:30|133.98|132.48|133.97|132.47|133.98|132.48|133.96|132.46|8
1626133540000|2021-07-12 23:45:40|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|2
1626133550000|2021-07-12 23:45:50|133.96|132.46|133.95|132.45|133.96|132.46|133.95|132.45|2
1626133560000|2021-07-12 23:46:00|133.96|132.46|133.96|132.46|133.96|132.46|133.95|132.45|3
1626133570000|2021-07-12 23:46:10|133.95|132.45|133.89|132.39|133.95|132.45|133.89|132.39|6
1626133580000|2021-07-12 23:46:20|133.9|132.4|133.88|132.38|133.9|132.4|133.86|132.36|8
1626133590000|2021-07-12 23:46:30|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626133600000|2021-07-12 23:46:40|133.87|132.37|133.87|132.37|133.87|132.37|133.85|132.35|7
1626133610000|2021-07-12 23:46:50|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|10
1626133620000|2021-07-12 23:47:00|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626133630000|2021-07-12 23:47:10|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|6
1626133640000|2021-07-12 23:47:20|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626133650000|2021-07-12 23:47:30|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|7
1626133660000|2021-07-12 23:47:40|133.84|132.34|133.83|132.33|133.86|132.36|133.83|132.33|5
1626133670000|2021-07-12 23:47:50|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|11
1626133680000|2021-07-12 23:48:00|133.87|132.37|133.88|132.38|133.88|132.38|133.85|132.35|5
1626133690000|2021-07-12 23:48:10|133.87|132.37|133.85|132.35|133.87|132.37|133.85|132.35|3
1626133700000|2021-07-12 23:48:20|133.86|132.36|133.92|132.42|133.92|132.42|133.85|132.35|10
1626133710000|2021-07-12 23:48:30|133.94|132.44|133.96|132.46|133.96|132.46|133.88|132.38|11
1626133720000|2021-07-12 23:48:40|133.93|132.43|133.96|132.46|133.98|132.48|133.88|132.38|11
1626133730000|2021-07-12 23:48:50|133.9|132.4|133.96|132.46|133.98|132.48|133.9|132.4|4
1626133740000|2021-07-12 23:49:00|133.94|132.44|133.95|132.45|133.95|132.45|133.94|132.44|4
1626133750000|2021-07-12 23:49:10|133.96|132.46|133.95|132.45|133.96|132.46|133.95|132.45|2
1626133760000|2021-07-12 23:49:20|133.94|132.44|133.93|132.43|133.95|132.45|133.93|132.43|4
1626133770000|2021-07-12 23:49:30|133.92|132.42|133.89|132.39|133.92|132.42|133.88|132.38|4
1626133780000|2021-07-12 23:49:40|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|5
1626133790000|2021-07-12 23:49:50|133.91|132.41|133.88|132.38|133.96|132.46|133.88|132.38|5
1626133800000|2021-07-12 23:50:00|133.92|132.42|133.96|132.46|133.97|132.47|133.92|132.42|4
1626133810000|2021-07-12 23:50:10|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1626133820000|2021-07-12 23:50:20|133.98|132.48|133.98|132.48|133.98|132.48|133.98|132.48|1
1626133830000|2021-07-12 23:50:30|133.99|132.49|133.96|132.46|134.02|132.52|133.96|132.46|6
1626133840000|2021-07-12 23:50:40|133.98|132.48|134|132.5|134.02|132.52|133.94|132.44|12
1626133850000|2021-07-12 23:50:50|134.01|132.51|134.03|132.53|134.03|132.53|133.94|132.44|8
1626133860000|2021-07-12 23:51:00|134.05|132.55|134.11|132.61|134.14|132.64|133.98|132.48|14
1626133870000|2021-07-12 23:51:10|134.03|132.53|134.16|132.66|134.2|132.7|134.03|132.53|10
1626133880000|2021-07-12 23:51:20|134.09|132.59|134.11|132.61|134.16|132.66|134.09|132.59|11
1626133890000|2021-07-12 23:51:30|134.12|132.62|134.13|132.63|134.15|132.65|134.12|132.62|5
1626133900000|2021-07-12 23:51:40|134.12|132.62|134.32|132.82|134.32|132.82|134.12|132.62|17
1626133910000|2021-07-12 23:51:50|134.33|132.83|134.34|132.84|134.39|132.89|134.27|132.77|14
1626133920000|2021-07-12 23:52:00|134.31|132.81|134.55|133.05|134.55|133.05|134.31|132.81|20
1626133930000|2021-07-12 23:52:10|134.56|133.06|134.6|133.1|134.65|133.15|134.55|133.05|20
1626133940000|2021-07-12 23:52:20|134.58|133.08|134.51|133.01|134.65|133.15|134.45|132.95|23
1626133950000|2021-07-12 23:52:30|134.5|133|134.51|133.01|134.51|133.01|134.45|132.95|16
1626133960000|2021-07-12 23:52:40|134.45|132.95|134.55|133.05|134.58|133.08|134.45|132.95|18
1626133970000|2021-07-12 23:52:50|134.54|133.04|134.62|133.12|134.63|133.13|134.54|133.04|10
1626133980000|2021-07-12 23:53:00|134.61|133.11|134.64|133.14|134.65|133.15|134.55|133.05|16
1626133990000|2021-07-12 23:53:10|134.63|133.13|134.64|133.14|134.66|133.16|134.63|133.13|13
1626134000000|2021-07-12 23:53:20|134.6|133.1|134.59|133.09|134.63|133.13|134.58|133.08|18
1626134010000|2021-07-12 23:53:30|134.58|133.08|134.62|133.12|134.62|133.12|134.56|133.06|15
1626134020000|2021-07-12 23:53:40|134.6|133.1|134.66|133.16|134.67|133.17|134.57|133.07|13
1626134030000|2021-07-12 23:53:50|134.67|133.17|134.65|133.15|134.67|133.17|134.6|133.1|15
1626134040000|2021-07-12 23:54:00|134.68|133.18|134.67|133.17|134.74|133.24|134.63|133.13|19
1626134050000|2021-07-12 23:54:10|134.68|133.18|134.46|132.96|134.69|133.19|134.46|132.96|20
1626134060000|2021-07-12 23:54:20|134.45|132.95|134.5|133|134.5|133|134.45|132.95|5
1626134070000|2021-07-12 23:54:30|134.51|133.01|134.53|133.03|134.55|133.05|134.49|132.99|17
1626134080000|2021-07-12 23:54:40|134.54|133.04|134.56|133.06|134.57|133.07|134.54|133.04|11
1626134090000|2021-07-12 23:54:50|134.58|133.08|134.56|133.06|134.58|133.08|134.56|133.06|9
1626134100000|2021-07-12 23:55:00|134.55|133.05|134.55|133.05|134.55|133.05|134.51|133.01|9
1626134110000|2021-07-12 23:55:10|134.56|133.06|134.43|132.93|134.56|133.06|134.42|132.92|16
1626134120000|2021-07-12 23:55:20|134.42|132.92|134.32|132.82|134.42|132.92|134.31|132.81|14
1626134130000|2021-07-12 23:55:30|134.31|132.81|134.37|132.87|134.37|132.87|134.31|132.81|12
1626134140000|2021-07-12 23:55:40|134.36|132.86|134.27|132.77|134.36|132.86|134.24|132.74|24
1626134150000|2021-07-12 23:55:50|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|12
1626134160000|2021-07-12 23:56:00|134.28|132.78|134.27|132.77|134.31|132.81|134.23|132.73|19
1626134170000|2021-07-12 23:56:10|134.26|132.76|134.28|132.78|134.28|132.78|134.23|132.73|11
1626134180000|2021-07-12 23:56:20|134.29|132.79|134.33|132.83|134.37|132.87|134.28|132.78|12
1626134190000|2021-07-12 23:56:30|134.34|132.84|134.29|132.79|134.34|132.84|134.29|132.79|9
1626134200000|2021-07-12 23:56:40|134.28|132.78|134.25|132.75|134.28|132.78|134.24|132.74|7
1626134210000|2021-07-12 23:56:50|134.24|132.74|134.22|132.72|134.25|132.75|134.22|132.72|8
1626134220000|2021-07-12 23:57:00|134.23|132.73|134.24|132.74|134.25|132.75|134.23|132.73|4
1626134230000|2021-07-12 23:57:10|134.25|132.75|134.16|132.66|134.25|132.75|134.15|132.65|12
1626134240000|2021-07-12 23:57:20|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|6
1626134250000|2021-07-12 23:57:30|134.15|132.65|134.16|132.66|134.17|132.67|134.14|132.64|6
1626134260000|2021-07-12 23:57:40|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|3
1626134270000|2021-07-12 23:57:50|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|6
1626134280000|2021-07-12 23:58:00|134.18|132.68|134.22|132.72|134.22|132.72|134.18|132.68|11
1626134290000|2021-07-12 23:58:10|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1626134300000|2021-07-12 23:58:20|134.22|132.72|134.29|132.79|134.3|132.8|134.21|132.71|22
1626134310000|2021-07-12 23:58:30|134.27|132.77|134.2|132.7|134.27|132.77|134.18|132.68|13
1626134320000|2021-07-12 23:58:40|134.18|132.68|134.21|132.71|134.21|132.71|134.17|132.67|8
1626134330000|2021-07-12 23:58:50|134.22|132.72|134.21|132.71|134.22|132.72|134.2|132.7|8
1626134340000|2021-07-12 23:59:00|134.22|132.72|134.25|132.75|134.25|132.75|134.21|132.71|9
1626134350000|2021-07-12 23:59:10|134.26|132.76|134.28|132.78|134.32|132.82|134.25|132.75|19
1626134360000|2021-07-12 23:59:20|134.3|132.8|134.2|132.7|134.37|132.87|134.18|132.68|12
1626134370000|2021-07-12 23:59:30|134.19|132.69|134.15|132.65|134.19|132.69|134.14|132.64|16
1626134380000|2021-07-12 23:59:40|134.13|132.63|134.17|132.67|134.18|132.68|134.13|132.63|15
1626134390000|2021-07-12 23:59:50|134.18|132.68|134.09|132.59|134.18|132.68|134.09|132.59|13
1626134400000|2021-07-13 00:00:00|134.07|132.57|134.07|132.57|134.08|132.58|134.05|132.55|9
1626134410000|2021-07-13 00:00:10|134.08|132.58|134.04|132.54|134.1|132.6|134.03|132.53|15
1626134420000|2021-07-13 00:00:20|134.02|132.52|134.06|132.56|134.06|132.56|133.99|132.49|13
1626134430000|2021-07-13 00:00:30|134.05|132.55|133.98|132.48|134.05|132.55|133.97|132.47|16
1626134440000|2021-07-13 00:00:40|133.97|132.47|133.94|132.44|133.97|132.47|133.94|132.44|10
1626134450000|2021-07-13 00:00:50|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|12
1626134460000|2021-07-13 00:01:00|133.93|132.43|134.04|132.54|134.04|132.54|133.93|132.43|15
1626134470000|2021-07-13 00:01:10|134.08|132.58|134.13|132.63|134.14|132.64|134.08|132.58|16
1626134480000|2021-07-13 00:01:20|134.15|132.65|133.99|132.49|134.17|132.67|133.98|132.48|17
1626134490000|2021-07-13 00:01:30|133.98|132.48|133.88|132.38|133.99|132.49|133.88|132.38|13
1626134500000|2021-07-13 00:01:40|133.86|132.36|133.83|132.33|133.9|132.4|133.82|132.32|21
1626134510000|2021-07-13 00:01:50|133.82|132.32|133.66|132.16|133.82|132.32|133.66|132.16|19
1626134520000|2021-07-13 00:02:00|133.68|132.18|133.58|132.08|133.74|132.24|133.58|132.08|22
1626134530000|2021-07-13 00:02:10|133.56|132.06|133.58|132.08|133.58|132.08|133.52|132.02|15
1626134540000|2021-07-13 00:02:20|133.62|132.12|133.63|132.13|133.64|132.14|133.58|132.08|18
1626134550000|2021-07-13 00:02:30|133.62|132.12|133.55|132.05|133.64|132.14|133.55|132.05|15
1626134560000|2021-07-13 00:02:40|133.54|132.04|133.5|132|133.58|132.08|133.5|132|17
1626134570000|2021-07-13 00:02:50|133.54|132.04|133.53|132.03|133.55|132.05|133.47|131.97|17
1626134580000|2021-07-13 00:03:00|133.54|132.04|133.49|131.99|133.54|132.04|133.49|131.99|16
1626134590000|2021-07-13 00:03:10|133.5|132|133.42|131.92|133.51|132.01|133.42|131.92|13
1626134600000|2021-07-13 00:03:20|133.38|131.88|133.47|131.97|133.48|131.98|133.38|131.88|25
1626134610000|2021-07-13 00:03:30|133.45|131.95|133.44|131.94|133.47|131.97|133.39|131.89|15
1626134620000|2021-07-13 00:03:40|133.43|131.93|133.47|131.97|133.47|131.97|133.37|131.87|17
1626134630000|2021-07-13 00:03:50|133.45|131.95|133.44|131.94|133.45|131.95|133.42|131.92|8
1626134640000|2021-07-13 00:04:00|133.43|131.93|133.26|131.76|133.43|131.93|133.26|131.76|15
1626134650000|2021-07-13 00:04:10|133.25|131.75|133.17|131.67|133.25|131.75|133.13|131.63|23
1626134660000|2021-07-13 00:04:20|133.19|131.69|133.18|131.68|133.27|131.77|133.18|131.68|19
1626134670000|2021-07-13 00:04:30|133.17|131.67|133.18|131.68|133.18|131.68|133.14|131.64|6
1626134680000|2021-07-13 00:04:40|133.19|131.69|133.21|131.71|133.28|131.78|133.19|131.69|12
1626134690000|2021-07-13 00:04:50|133.2|131.7|133.18|131.68|133.22|131.72|133.18|131.68|8
1626134700000|2021-07-13 00:05:00|133.17|131.67|133.19|131.69|133.22|131.72|133.17|131.67|15
1626134710000|2021-07-13 00:05:10|133.18|131.68|133.31|131.81|133.32|131.82|133.18|131.68|9
1626134720000|2021-07-13 00:05:20|133.3|131.8|133.17|131.67|133.3|131.8|133.15|131.65|19
1626134730000|2021-07-13 00:05:30|133.16|131.66|133.15|131.65|133.18|131.68|133.11|131.61|15
1626134740000|2021-07-13 00:05:40|133.14|131.64|133.13|131.63|133.14|131.64|133.12|131.62|16
1626134750000|2021-07-13 00:05:50|133.15|131.65|133.17|131.67|133.18|131.68|133.14|131.64|14
1626134760000|2021-07-13 00:06:00|133.19|131.69|133.19|131.69|133.24|131.74|133.17|131.67|15
1626134770000|2021-07-13 00:06:10|133.2|131.7|133.23|131.73|133.24|131.74|133.18|131.68|16
1626134780000|2021-07-13 00:06:20|133.24|131.74|133.21|131.71|133.24|131.74|133.2|131.7|16
1626134790000|2021-07-13 00:06:30|133.24|131.74|133.24|131.74|133.27|131.77|133.23|131.73|12
1626134800000|2021-07-13 00:06:40|133.26|131.76|133.28|131.78|133.28|131.78|133.24|131.74|7
1626134810000|2021-07-13 00:06:50|133.27|131.77|133.28|131.78|133.28|131.78|133.26|131.76|4
1626134820000|2021-07-13 00:07:00|133.29|131.79|133.37|131.87|133.39|131.89|133.27|131.77|13
1626134830000|2021-07-13 00:07:10|133.38|131.88|133.4|131.9|133.44|131.94|133.38|131.88|13
1626134840000|2021-07-13 00:07:20|133.39|131.89|133.47|131.97|133.54|132.04|133.39|131.89|12
1626134850000|2021-07-13 00:07:30|133.48|131.98|133.49|131.99|133.5|132|133.47|131.97|13
1626134860000|2021-07-13 00:07:40|133.48|131.98|133.42|131.92|133.49|131.99|133.42|131.92|13
1626134870000|2021-07-13 00:07:50|133.43|131.93|133.46|131.96|133.49|131.99|133.43|131.93|11
1626134880000|2021-07-13 00:08:00|133.48|131.98|133.51|132.01|133.51|132.01|133.48|131.98|11
1626134890000|2021-07-13 00:08:10|133.53|132.03|133.56|132.06|133.57|132.07|133.51|132.01|16
1626134900000|2021-07-13 00:08:20|133.57|132.07|133.7|132.2|133.71|132.21|133.55|132.05|21
1626134910000|2021-07-13 00:08:30|133.72|132.22|133.68|132.18|133.72|132.22|133.66|132.16|9
1626134920000|2021-07-13 00:08:40|133.67|132.17|133.68|132.18|133.7|132.2|133.64|132.14|10
1626134930000|2021-07-13 00:08:50|133.67|132.17|133.56|132.06|133.69|132.19|133.56|132.06|17
1626134940000|2021-07-13 00:09:00|133.57|132.07|133.65|132.15|133.65|132.15|133.57|132.07|14
1626134950000|2021-07-13 00:09:10|133.66|132.16|133.72|132.22|133.72|132.22|133.64|132.14|16
1626134960000|2021-07-13 00:09:20|133.73|132.23|133.75|132.25|133.76|132.26|133.67|132.17|13
1626134970000|2021-07-13 00:09:30|133.76|132.26|133.73|132.23|133.76|132.26|133.53|132.03|29
1626134980000|2021-07-13 00:09:40|133.74|132.24|133.73|132.23|133.77|132.27|133.71|132.21|20
1626134990000|2021-07-13 00:09:50|133.76|132.26|133.83|132.33|133.83|132.33|133.73|132.23|19
1626135000000|2021-07-13 00:10:00|133.84|132.34|133.92|132.42|133.94|132.44|133.82|132.32|19
1626135010000|2021-07-13 00:10:10|133.94|132.44|133.96|132.46|134|132.5|133.92|132.42|13
1626135020000|2021-07-13 00:10:20|133.98|132.48|134.11|132.61|134.11|132.61|133.97|132.47|7
1626135030000|2021-07-13 00:10:30|134.1|132.6|134.12|132.62|134.12|132.62|134.09|132.59|4
1626135040000|2021-07-13 00:10:40|134.09|132.59|134.01|132.51|134.09|132.59|134|132.5|14
1626135050000|2021-07-13 00:10:50|134.02|132.52|134.08|132.58|134.09|132.59|134.02|132.52|7
1626135060000|2021-07-13 00:11:00|134.03|132.53|134.08|132.58|134.08|132.58|134.03|132.53|8
1626135080000|2021-07-13 00:11:20|134.07|132.57|134|132.5|134.07|132.57|134|132.5|5
1626135090000|2021-07-13 00:11:30|134.01|132.51|134.04|132.54|134.04|132.54|134|132.5|11
1626135100000|2021-07-13 00:11:40|134.05|132.55|134.09|132.59|134.1|132.6|134.02|132.52|12
1626135110000|2021-07-13 00:11:50|134.07|132.57|134.1|132.6|134.1|132.6|134.07|132.57|4
1626135120000|2021-07-13 00:12:00|134.12|132.62|134.18|132.68|134.18|132.68|134.11|132.61|14
1626135130000|2021-07-13 00:12:10|134.19|132.69|134.36|132.86|134.38|132.88|134.19|132.69|15
1626135140000|2021-07-13 00:12:20|134.31|132.81|134.37|132.87|134.39|132.89|134.31|132.81|9
1626135150000|2021-07-13 00:12:30|134.35|132.85|134.3|132.8|134.35|132.85|134.26|132.76|16
1626135160000|2021-07-13 00:12:40|134.31|132.81|134.31|132.81|134.32|132.82|134.28|132.78|14
1626135170000|2021-07-13 00:12:50|134.32|132.82|134.36|132.86|134.37|132.87|134.28|132.78|15
1626135180000|2021-07-13 00:13:00|134.31|132.81|134.33|132.83|134.39|132.89|134.31|132.81|17
1626135190000|2021-07-13 00:13:10|134.35|132.85|134.42|132.92|134.43|132.93|134.33|132.83|9
1626135200000|2021-07-13 00:13:20|134.41|132.91|134.43|132.93|134.47|132.97|134.41|132.91|10
1626135210000|2021-07-13 00:13:30|134.45|132.95|134.53|133.03|134.53|133.03|134.45|132.95|7
1626135220000|2021-07-13 00:13:40|134.49|132.99|134.46|132.96|134.49|132.99|134.46|132.96|8
1626135230000|2021-07-13 00:13:50|134.47|132.97|134.51|133.01|134.6|133.1|134.47|132.97|18
1626135240000|2021-07-13 00:14:00|134.52|133.02|134.56|133.06|134.56|133.06|134.48|132.98|10
1626135250000|2021-07-13 00:14:10|134.57|133.07|134.55|133.05|134.57|133.07|134.54|133.04|6
1626135260000|2021-07-13 00:14:20|134.54|133.04|134.55|133.05|134.55|133.05|134.54|133.04|2
1626135270000|2021-07-13 00:14:30|134.54|133.04|134.54|133.04|134.56|133.06|134.54|133.04|10
1626135280000|2021-07-13 00:14:40|134.51|133.01|134.47|132.97|134.51|133.01|134.43|132.93|14
1626135290000|2021-07-13 00:14:50|134.46|132.96|134.47|132.97|134.5|133|134.45|132.95|16
1626135300000|2021-07-13 00:15:00|134.46|132.96|134.35|132.85|134.47|132.97|134.34|132.84|14
1626135310000|2021-07-13 00:15:10|134.34|132.84|134.24|132.74|134.34|132.84|134.24|132.74|15
1626135320000|2021-07-13 00:15:20|134.23|132.73|134.15|132.65|134.23|132.73|134.15|132.65|13
1626135330000|2021-07-13 00:15:30|134.16|132.66|134.22|132.72|134.22|132.72|134.15|132.65|10
1626135340000|2021-07-13 00:15:40|134.21|132.71|134.29|132.79|134.29|132.79|134.2|132.7|8
1626135350000|2021-07-13 00:15:50|134.3|132.8|134.28|132.78|134.3|132.8|134.28|132.78|2
1626135360000|2021-07-13 00:16:00|134.29|132.79|134.27|132.77|134.29|132.79|134.26|132.76|5
1626135370000|2021-07-13 00:16:10|134.26|132.76|134.26|132.76|134.27|132.77|134.25|132.75|5
1626135380000|2021-07-13 00:16:20|134.29|132.79|134.32|132.82|134.32|132.82|134.28|132.78|12
1626135390000|2021-07-13 00:16:30|134.31|132.81|134.09|132.59|134.32|132.82|134.07|132.57|25
1626135400000|2021-07-13 00:16:40|134.08|132.58|134.04|132.54|134.08|132.58|134.03|132.53|11
1626135410000|2021-07-13 00:16:50|134.01|132.51|133.8|132.3|134.01|132.51|133.76|132.26|22
1626135420000|2021-07-13 00:17:00|133.82|132.32|133.79|132.29|133.89|132.39|133.79|132.29|21
1626135430000|2021-07-13 00:17:10|133.8|132.3|133.79|132.29|133.81|132.31|133.78|132.28|20
1626135440000|2021-07-13 00:17:20|133.78|132.28|133.84|132.34|133.84|132.34|133.73|132.23|14
1626135450000|2021-07-13 00:17:30|133.83|132.33|133.77|132.27|133.83|132.33|133.77|132.27|14
1626135460000|2021-07-13 00:17:40|133.78|132.28|133.79|132.29|133.82|132.32|133.76|132.26|12
1626135470000|2021-07-13 00:17:50|133.78|132.28|133.76|132.26|133.78|132.28|133.76|132.26|3
1626135480000|2021-07-13 00:18:00|133.75|132.25|133.81|132.31|133.81|132.31|133.74|132.24|9
1626135490000|2021-07-13 00:18:10|133.8|132.3|133.71|132.21|133.8|132.3|133.71|132.21|13
1626135500000|2021-07-13 00:18:20|133.7|132.2|133.65|132.15|133.7|132.2|133.64|132.14|11
1626135510000|2021-07-13 00:18:30|133.64|132.14|133.64|132.14|133.64|132.14|133.64|132.14|1
1626135520000|2021-07-13 00:18:40|133.62|132.12|133.59|132.09|133.62|132.12|133.53|132.03|13
1626135530000|2021-07-13 00:18:50|133.58|132.08|133.55|132.05|133.58|132.08|133.55|132.05|8
1626135540000|2021-07-13 00:19:00|133.54|132.04|133.53|132.03|133.54|132.04|133.51|132.01|4
1626135550000|2021-07-13 00:19:10|133.52|132.02|133.5|132|133.52|132.02|133.4|131.9|16
1626135560000|2021-07-13 00:19:20|133.51|132.01|133.41|131.91|133.51|132.01|133.4|131.9|10
1626135570000|2021-07-13 00:19:30|133.43|131.93|133.43|131.93|133.47|131.97|133.41|131.91|12
1626135580000|2021-07-13 00:19:40|133.42|131.92|133.38|131.88|133.42|131.92|133.37|131.87|10
1626135590000|2021-07-13 00:19:50|133.37|131.87|133.36|131.86|133.38|131.88|133.36|131.86|8
1626135600000|2021-07-13 00:20:00|133.35|131.85|133.24|131.74|133.35|131.85|133.21|131.71|18
1626135610000|2021-07-13 00:20:10|133.26|131.76|133.23|131.73|133.26|131.76|133.22|131.72|14
1626135620000|2021-07-13 00:20:20|133.22|131.72|133.22|131.72|133.26|131.76|133.21|131.71|9
1626135630000|2021-07-13 00:20:30|133.24|131.74|133.22|131.72|133.25|131.75|133.22|131.72|7
1626135640000|2021-07-13 00:20:40|133.23|131.73|133.31|131.81|133.33|131.83|133.23|131.73|10
1626135650000|2021-07-13 00:20:50|133.32|131.82|133.4|131.9|133.4|131.9|133.31|131.81|17
1626135660000|2021-07-13 00:21:00|133.36|131.86|133.41|131.91|133.42|131.92|133.36|131.86|10
1626135670000|2021-07-13 00:21:10|133.44|131.94|133.46|131.96|133.48|131.98|133.42|131.92|19
1626135680000|2021-07-13 00:21:20|133.47|131.97|133.45|131.95|133.5|132|133.45|131.95|23
1626135690000|2021-07-13 00:21:30|133.49|131.99|133.51|132.01|133.51|132.01|133.48|131.98|11
1626135700000|2021-07-13 00:21:40|133.5|132|133.59|132.09|133.59|132.09|133.5|132|11
1626135710000|2021-07-13 00:21:50|133.58|132.08|133.53|132.03|133.59|132.09|133.52|132.02|13
1626135720000|2021-07-13 00:22:00|133.52|132.02|133.58|132.08|133.58|132.08|133.52|132.02|15
1626135730000|2021-07-13 00:22:10|133.57|132.07|133.49|131.99|133.57|132.07|133.49|131.99|16
1626135740000|2021-07-13 00:22:20|133.5|132|133.54|132.04|133.54|132.04|133.49|131.99|10
1626135750000|2021-07-13 00:22:30|133.53|132.03|133.56|132.06|133.56|132.06|133.47|131.97|15
1626135760000|2021-07-13 00:22:40|133.57|132.07|133.5|132|133.61|132.11|133.5|132|12
1626135770000|2021-07-13 00:22:50|133.49|131.99|133.5|132|133.5|132|133.49|131.99|2
1626135780000|2021-07-13 00:23:00|133.49|131.99|133.49|131.99|133.5|132|133.48|131.98|5
1626135790000|2021-07-13 00:23:10|133.5|132|133.5|132|133.5|132|133.49|131.99|5
1626135800000|2021-07-13 00:23:20|133.51|132.01|133.5|132|133.51|132.01|133.49|131.99|10
1626135810000|2021-07-13 00:23:30|133.51|132.01|133.6|132.1|133.62|132.12|133.51|132.01|15
1626135820000|2021-07-13 00:23:40|133.59|132.09|133.59|132.09|133.6|132.1|133.58|132.08|11
1626135830000|2021-07-13 00:23:50|133.6|132.1|133.61|132.11|133.61|132.11|133.59|132.09|8
1626135840000|2021-07-13 00:24:00|133.62|132.12|133.52|132.02|133.62|132.12|133.51|132.01|18
1626135850000|2021-07-13 00:24:10|133.53|132.03|133.56|132.06|133.57|132.07|133.53|132.03|8
1626135860000|2021-07-13 00:24:20|133.55|132.05|133.55|132.05|133.57|132.07|133.52|132.02|10
1626135870000|2021-07-13 00:24:30|133.57|132.07|133.58|132.08|133.58|132.08|133.57|132.07|2
1626135880000|2021-07-13 00:24:40|133.57|132.07|133.45|131.95|133.57|132.07|133.45|131.95|8
1626135890000|2021-07-13 00:24:50|133.46|131.96|133.47|131.97|133.51|132.01|133.46|131.96|12
1626135900000|2021-07-13 00:25:00|133.48|131.98|133.54|132.04|133.58|132.08|133.48|131.98|13
1626135910000|2021-07-13 00:25:10|133.57|132.07|133.58|132.08|133.59|132.09|133.53|132.03|14
1626135920000|2021-07-13 00:25:20|133.59|132.09|133.52|132.02|133.62|132.12|133.52|132.02|10
1626135930000|2021-07-13 00:25:30|133.57|132.07|133.59|132.09|133.65|132.15|133.57|132.07|11
1626135940000|2021-07-13 00:25:40|133.6|132.1|133.58|132.08|133.61|132.11|133.57|132.07|9
1626135950000|2021-07-13 00:25:50|133.59|132.09|133.56|132.06|133.6|132.1|133.56|132.06|6
1626135960000|2021-07-13 00:26:00|133.57|132.07|133.55|132.05|133.57|132.07|133.55|132.05|3
1626135970000|2021-07-13 00:26:10|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|9
1626135980000|2021-07-13 00:26:20|133.55|132.05|133.6|132.1|133.6|132.1|133.53|132.03|12
1626135990000|2021-07-13 00:26:30|133.59|132.09|133.61|132.11|133.62|132.12|133.59|132.09|12
1626136000000|2021-07-13 00:26:40|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|2
1626136010000|2021-07-13 00:26:50|133.62|132.12|133.62|132.12|133.62|132.12|133.61|132.11|7
1626136020000|2021-07-13 00:27:00|133.61|132.11|133.61|132.11|133.62|132.12|133.61|132.11|5
1626136030000|2021-07-13 00:27:10|133.6|132.1|133.65|132.15|133.69|132.19|133.6|132.1|15
1626136040000|2021-07-13 00:27:20|133.64|132.14|133.69|132.19|133.7|132.2|133.59|132.09|12
1626136050000|2021-07-13 00:27:30|133.68|132.18|133.69|132.19|133.69|132.19|133.68|132.18|4
1626136060000|2021-07-13 00:27:40|133.7|132.2|133.69|132.19|133.72|132.22|133.69|132.19|8
1626136070000|2021-07-13 00:27:50|133.7|132.2|133.73|132.23|133.73|132.23|133.7|132.2|8
1626136080000|2021-07-13 00:28:00|133.76|132.26|133.76|132.26|133.76|132.26|133.74|132.24|5
1626136090000|2021-07-13 00:28:10|133.75|132.25|133.71|132.21|133.75|132.25|133.7|132.2|7
1626136100000|2021-07-13 00:28:20|133.75|132.25|133.78|132.28|133.78|132.28|133.75|132.25|2
1626136110000|2021-07-13 00:28:30|133.76|132.26|133.81|132.31|133.81|132.31|133.76|132.26|4
1626136120000|2021-07-13 00:28:40|133.8|132.3|133.76|132.26|133.8|132.3|133.75|132.25|6
1626136130000|2021-07-13 00:28:50|133.75|132.25|133.77|132.27|133.78|132.28|133.75|132.25|13
1626136140000|2021-07-13 00:29:00|133.76|132.26|133.73|132.23|133.76|132.26|133.73|132.23|7
1626136150000|2021-07-13 00:29:10|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|2
1626136160000|2021-07-13 00:29:20|133.72|132.22|133.7|132.2|133.72|132.22|133.69|132.19|4
1626136170000|2021-07-13 00:29:30|133.71|132.21|133.7|132.2|133.72|132.22|133.7|132.2|3
1626136180000|2021-07-13 00:29:40|133.71|132.21|133.69|132.19|133.71|132.21|133.69|132.19|5
1626136190000|2021-07-13 00:29:50|133.68|132.18|133.67|132.17|133.69|132.19|133.66|132.16|9
1626136200000|2021-07-13 00:30:00|133.68|132.18|133.75|132.25|133.75|132.25|133.68|132.18|13
1626136210000|2021-07-13 00:30:10|133.74|132.24|133.74|132.24|133.74|132.24|133.74|132.24|1
1626136230000|2021-07-13 00:30:30|133.73|132.23|133.75|132.25|133.75|132.25|133.73|132.23|6
1626136240000|2021-07-13 00:30:40|133.74|132.24|133.71|132.21|133.75|132.25|133.71|132.21|7
1626136250000|2021-07-13 00:30:50|133.72|132.22|133.74|132.24|133.74|132.24|133.71|132.21|5
1626136260000|2021-07-13 00:31:00|133.73|132.23|133.75|132.25|133.77|132.27|133.71|132.21|12
1626136270000|2021-07-13 00:31:10|133.76|132.26|134.01|132.51|134.04|132.54|133.75|132.25|27
1626136280000|2021-07-13 00:31:20|134.02|132.52|134.17|132.67|134.17|132.67|134.02|132.52|19
1626136290000|2021-07-13 00:31:30|134.16|132.66|134.26|132.76|134.31|132.81|134.13|132.63|23
1626136300000|2021-07-13 00:31:40|134.31|132.81|134.27|132.77|134.32|132.82|134.21|132.71|17
1626136310000|2021-07-13 00:31:50|134.24|132.74|134.34|132.84|134.44|132.94|134.24|132.74|21
1626136320000|2021-07-13 00:32:00|134.33|132.83|134.19|132.69|134.34|132.84|134.19|132.69|11
1626136330000|2021-07-13 00:32:10|134.2|132.7|134.21|132.71|134.24|132.74|134.18|132.68|20
1626136340000|2021-07-13 00:32:20|134.2|132.7|134.21|132.71|134.21|132.71|134.17|132.67|15
1626136350000|2021-07-13 00:32:30|134.2|132.7|134.44|132.94|134.45|132.95|134.19|132.69|22
1626136360000|2021-07-13 00:32:40|134.43|132.93|134.48|132.98|134.53|133.03|134.42|132.92|16
1626136370000|2021-07-13 00:32:50|134.46|132.96|134.5|133|134.52|133.02|134.44|132.94|12
1626136380000|2021-07-13 00:33:00|134.51|133.01|134.43|132.93|134.51|133.01|134.43|132.93|14
1626136390000|2021-07-13 00:33:10|134.42|132.92|134.38|132.88|134.42|132.92|134.36|132.86|15
1626136400000|2021-07-13 00:33:20|134.39|132.89|134.44|132.94|134.46|132.96|134.39|132.89|18
1626136410000|2021-07-13 00:33:30|134.49|132.99|134.47|132.97|134.52|133.02|134.42|132.92|11
1626136420000|2021-07-13 00:33:40|134.53|133.03|134.71|133.21|134.75|133.25|134.51|133.01|21
1626136430000|2021-07-13 00:33:50|134.72|133.22|134.64|133.14|134.74|133.24|134.64|133.14|27
1626136440000|2021-07-13 00:34:00|134.62|133.12|134.73|133.23|134.73|133.23|134.59|133.09|15
1626136450000|2021-07-13 00:34:10|134.69|133.19|134.72|133.22|134.73|133.23|134.68|133.18|12
1626136460000|2021-07-13 00:34:20|134.73|133.23|134.72|133.22|134.79|133.29|134.7|133.2|12
1626136470000|2021-07-13 00:34:30|134.69|133.19|134.78|133.28|134.83|133.33|134.69|133.19|17
1626136480000|2021-07-13 00:34:40|134.77|133.27|134.8|133.3|134.8|133.3|134.75|133.25|12
1626136490000|2021-07-13 00:34:50|134.81|133.31|134.88|133.38|134.89|133.39|134.8|133.3|20
1626136500000|2021-07-13 00:35:00|134.87|133.37|134.81|133.31|134.88|133.38|134.81|133.31|19
1626136510000|2021-07-13 00:35:10|134.8|133.3|134.78|133.28|134.81|133.31|134.77|133.27|9
1626136520000|2021-07-13 00:35:20|134.77|133.27|134.74|133.24|134.77|133.27|134.68|133.18|18
1626136530000|2021-07-13 00:35:30|134.75|133.25|134.7|133.2|134.75|133.25|134.7|133.2|15
1626136540000|2021-07-13 00:35:40|134.71|133.21|134.75|133.25|134.8|133.3|134.7|133.2|16
1626136550000|2021-07-13 00:35:50|134.76|133.26|134.76|133.26|134.77|133.27|134.74|133.24|15
1626136560000|2021-07-13 00:36:00|134.78|133.28|134.78|133.28|134.79|133.29|134.78|133.28|9
1626136570000|2021-07-13 00:36:10|134.79|133.29|134.76|133.26|134.79|133.29|134.76|133.26|4
1626136580000|2021-07-13 00:36:20|134.75|133.25|134.74|133.24|134.75|133.25|134.73|133.23|6
1626136590000|2021-07-13 00:36:30|134.72|133.22|134.72|133.22|134.74|133.24|134.69|133.19|15
1626136600000|2021-07-13 00:36:40|134.73|133.23|134.7|133.2|134.73|133.23|134.69|133.19|4
1626136610000|2021-07-13 00:36:50|134.71|133.21|134.66|133.16|134.71|133.21|134.66|133.16|11
1626136620000|2021-07-13 00:37:00|134.67|133.17|134.85|133.35|134.85|133.35|134.67|133.17|16
1626136630000|2021-07-13 00:37:10|134.84|133.34|134.81|133.31|134.86|133.36|134.78|133.28|20
1626136640000|2021-07-13 00:37:20|134.83|133.33|134.79|133.29|134.84|133.34|134.78|133.28|10
1626136650000|2021-07-13 00:37:30|134.8|133.3|134.78|133.28|134.84|133.34|134.77|133.27|23
1626136660000|2021-07-13 00:37:40|134.77|133.27|134.73|133.23|134.81|133.31|134.72|133.22|22
1626136670000|2021-07-13 00:37:50|134.71|133.21|134.69|133.19|134.71|133.21|134.68|133.18|9
1626136680000|2021-07-13 00:38:00|134.7|133.2|134.71|133.21|134.75|133.25|134.69|133.19|16
1626136690000|2021-07-13 00:38:10|134.7|133.2|134.72|133.22|134.72|133.22|134.66|133.16|13
1626136700000|2021-07-13 00:38:20|134.71|133.21|134.73|133.23|134.73|133.23|134.71|133.21|3
1626136710000|2021-07-13 00:38:30|134.72|133.22|134.76|133.26|134.76|133.26|134.72|133.22|5
1626136720000|2021-07-13 00:38:40|134.75|133.25|134.7|133.2|134.75|133.25|134.66|133.16|11
1626136730000|2021-07-13 00:38:50|134.71|133.21|134.67|133.17|134.72|133.22|134.66|133.16|11
1626136740000|2021-07-13 00:39:00|134.66|133.16|134.64|133.14|134.7|133.2|134.64|133.14|11
1626136750000|2021-07-13 00:39:10|134.62|133.12|134.66|133.16|134.66|133.16|134.6|133.1|10
1626136760000|2021-07-13 00:39:20|134.65|133.15|134.54|133.04|134.66|133.16|134.51|133.01|15
1626136770000|2021-07-13 00:39:30|134.55|133.05|134.52|133.02|134.55|133.05|134.51|133.01|8
1626136780000|2021-07-13 00:39:40|134.51|133.01|134.49|132.99|134.51|133.01|134.48|132.98|5
1626136790000|2021-07-13 00:39:50|134.51|133.01|134.62|133.12|134.62|133.12|134.51|133.01|28
1626136800000|2021-07-13 00:40:00|134.63|133.13|134.5|133|134.63|133.13|134.5|133|13
1626136810000|2021-07-13 00:40:10|134.49|132.99|134.45|132.95|134.49|132.99|134.45|132.95|11
1626136820000|2021-07-13 00:40:20|134.44|132.94|134.45|132.95|134.49|132.99|134.43|132.93|11
1626136830000|2021-07-13 00:40:30|134.47|132.97|134.44|132.94|134.47|132.97|134.43|132.93|6
1626136840000|2021-07-13 00:40:40|134.45|132.95|134.41|132.91|134.45|132.95|134.39|132.89|12
1626136850000|2021-07-13 00:40:50|134.4|132.9|134.39|132.89|134.4|132.9|134.38|132.88|6
1626136860000|2021-07-13 00:41:00|134.4|132.9|134.4|132.9|134.41|132.91|134.39|132.89|5
1626136870000|2021-07-13 00:41:10|134.39|132.89|134.42|132.92|134.44|132.94|134.39|132.89|12
1626136880000|2021-07-13 00:41:20|134.41|132.91|134.39|132.89|134.42|132.92|134.38|132.88|12
1626136890000|2021-07-13 00:41:30|134.38|132.88|134.42|132.92|134.42|132.92|134.38|132.88|6
1626136900000|2021-07-13 00:41:40|134.41|132.91|134.39|132.89|134.42|132.92|134.39|132.89|5
1626136910000|2021-07-13 00:41:50|134.4|132.9|134.39|132.89|134.42|132.92|134.39|132.89|6
1626136920000|2021-07-13 00:42:00|134.4|132.9|134.51|133.01|134.52|133.02|134.4|132.9|19
1626136930000|2021-07-13 00:42:10|134.5|133|134.52|133.02|134.54|133.04|134.49|132.99|14
1626136940000|2021-07-13 00:42:20|134.54|133.04|134.49|132.99|134.54|133.04|134.48|132.98|7
1626136950000|2021-07-13 00:42:30|134.5|133|134.5|133|134.51|133.01|134.48|132.98|4
1626136960000|2021-07-13 00:42:40|134.48|132.98|134.48|132.98|134.49|132.99|134.47|132.97|12
1626136970000|2021-07-13 00:42:50|134.52|133.02|134.41|132.91|134.52|133.02|134.4|132.9|12
1626136980000|2021-07-13 00:43:00|134.42|132.92|134.48|132.98|134.5|133|134.4|132.9|16
1626136990000|2021-07-13 00:43:10|134.49|132.99|134.54|133.04|134.55|133.05|134.49|132.99|8
1626137000000|2021-07-13 00:43:20|134.58|133.08|134.62|133.12|134.62|133.12|134.56|133.06|14
1626137010000|2021-07-13 00:43:30|134.63|133.13|134.63|133.13|134.63|133.13|134.63|133.13|1
1626137020000|2021-07-13 00:43:40|134.62|133.12|134.6|133.1|134.62|133.12|134.58|133.08|10
1626137030000|2021-07-13 00:43:50|134.63|133.13|134.59|133.09|134.63|133.13|134.58|133.08|8
1626137040000|2021-07-13 00:44:00|134.61|133.11|134.61|133.11|134.62|133.12|134.59|133.09|9
1626137050000|2021-07-13 00:44:10|134.62|133.12|134.73|133.23|134.74|133.24|134.61|133.11|17
1626137060000|2021-07-13 00:44:20|134.75|133.25|134.72|133.22|134.75|133.25|134.69|133.19|14
1626137070000|2021-07-13 00:44:30|134.73|133.23|134.72|133.22|134.74|133.24|134.71|133.21|8
1626137080000|2021-07-13 00:44:40|134.73|133.23|134.64|133.14|134.74|133.24|134.63|133.13|12
1626137090000|2021-07-13 00:44:50|134.63|133.13|134.62|133.12|134.65|133.15|134.62|133.12|9
1626137100000|2021-07-13 00:45:00|134.63|133.13|134.62|133.12|134.63|133.13|134.61|133.11|12
1626137110000|2021-07-13 00:45:10|134.61|133.11|134.64|133.14|134.64|133.14|134.58|133.08|9
1626137120000|2021-07-13 00:45:20|134.63|133.13|134.63|133.13|134.63|133.13|134.61|133.11|6
1626137130000|2021-07-13 00:45:30|134.62|133.12|134.64|133.14|134.65|133.15|134.62|133.12|7
1626137140000|2021-07-13 00:45:40|134.65|133.15|134.82|133.32|134.82|133.32|134.64|133.14|23
1626137150000|2021-07-13 00:45:50|134.79|133.29|134.8|133.3|134.85|133.35|134.75|133.25|9
1626137160000|2021-07-13 00:46:00|134.82|133.32|134.81|133.31|134.83|133.33|134.8|133.3|10
1626137170000|2021-07-13 00:46:10|134.83|133.33|134.88|133.38|134.89|133.39|134.83|133.33|14
1626137180000|2021-07-13 00:46:20|134.87|133.37|134.86|133.36|134.89|133.39|134.86|133.36|12
1626137190000|2021-07-13 00:46:30|134.87|133.37|134.87|133.37|134.89|133.39|134.85|133.35|13
1626137200000|2021-07-13 00:46:40|134.89|133.39|135.1|133.6|135.19|133.69|134.88|133.38|19
1626137210000|2021-07-13 00:46:50|135.13|133.63|135.22|133.72|135.25|133.75|135.13|133.63|19
1626137220000|2021-07-13 00:47:00|135.2|133.7|135.2|133.7|135.26|133.76|135.2|133.7|18
1626137230000|2021-07-13 00:47:10|135.19|133.69|135.06|133.56|135.19|133.69|135.06|133.56|16
1626137240000|2021-07-13 00:47:20|135.07|133.57|135.07|133.57|135.09|133.59|135.07|133.57|7
1626137250000|2021-07-13 00:47:30|135.08|133.58|134.9|133.4|135.08|133.58|134.9|133.4|17
1626137260000|2021-07-13 00:47:40|134.89|133.39|134.93|133.43|134.93|133.43|134.87|133.37|17
1626137270000|2021-07-13 00:47:50|134.94|133.44|134.88|133.38|134.94|133.44|134.87|133.37|9
1626137280000|2021-07-13 00:48:00|134.86|133.36|134.92|133.42|134.92|133.42|134.86|133.36|14
1626137290000|2021-07-13 00:48:10|134.91|133.41|134.98|133.48|134.98|133.48|134.91|133.41|13
1626137300000|2021-07-13 00:48:20|134.99|133.49|134.99|133.49|135.07|133.57|134.98|133.48|14
1626137310000|2021-07-13 00:48:30|134.97|133.47|134.99|133.49|134.99|133.49|134.97|133.47|5
1626137320000|2021-07-13 00:48:40|135|133.5|135|133.5|135|133.5|134.99|133.49|3
1626137330000|2021-07-13 00:48:50|135.01|133.51|134.95|133.45|135.01|133.51|134.95|133.45|12
1626137340000|2021-07-13 00:49:00|134.96|133.46|134.94|133.44|134.97|133.47|134.94|133.44|8
1626137350000|2021-07-13 00:49:10|134.95|133.45|134.94|133.44|134.95|133.45|134.93|133.43|5
1626137360000|2021-07-13 00:49:20|134.95|133.45|134.87|133.37|134.95|133.45|134.87|133.37|7
1626137370000|2021-07-13 00:49:30|134.88|133.38|134.88|133.38|134.88|133.38|134.87|133.37|3
1626137380000|2021-07-13 00:49:40|134.9|133.4|134.94|133.44|134.94|133.44|134.88|133.38|8
1626137390000|2021-07-13 00:49:50|134.96|133.46|134.94|133.44|134.96|133.46|134.94|133.44|3
1626137400000|2021-07-13 00:50:00|134.95|133.45|134.95|133.45|134.95|133.45|134.94|133.44|7
1626137410000|2021-07-13 00:50:10|134.94|133.44|134.86|133.36|134.94|133.44|134.86|133.36|12
1626137420000|2021-07-13 00:50:20|134.85|133.35|134.84|133.34|134.85|133.35|134.82|133.32|5
1626137430000|2021-07-13 00:50:30|134.83|133.33|134.84|133.34|134.85|133.35|134.83|133.33|4
1626137440000|2021-07-13 00:50:40|134.85|133.35|134.83|133.33|134.85|133.35|134.83|133.33|3
1626137450000|2021-07-13 00:50:50|134.84|133.34|134.88|133.38|134.88|133.38|134.83|133.33|9
1626137460000|2021-07-13 00:51:00|134.86|133.36|134.86|133.36|134.89|133.39|134.86|133.36|8
1626137470000|2021-07-13 00:51:10|134.85|133.35|134.82|133.32|134.86|133.36|134.82|133.32|8
1626137480000|2021-07-13 00:51:20|134.81|133.31|134.8|133.3|134.81|133.31|134.8|133.3|4
1626137490000|2021-07-13 00:51:30|134.79|133.29|134.82|133.32|134.86|133.36|134.79|133.29|9
1626137500000|2021-07-13 00:51:40|134.81|133.31|134.72|133.22|134.82|133.32|134.72|133.22|7
1626137510000|2021-07-13 00:51:50|134.71|133.21|134.67|133.17|134.72|133.22|134.67|133.17|12
1626137520000|2021-07-13 00:52:00|134.68|133.18|134.64|133.14|134.68|133.18|134.64|133.14|7
1626137530000|2021-07-13 00:52:10|134.65|133.15|134.59|133.09|134.65|133.15|134.57|133.07|15
1626137540000|2021-07-13 00:52:20|134.61|133.11|134.58|133.08|134.61|133.11|134.56|133.06|9
1626137550000|2021-07-13 00:52:30|134.57|133.07|134.59|133.09|134.6|133.1|134.57|133.07|9
1626137560000|2021-07-13 00:52:40|134.58|133.08|134.57|133.07|134.58|133.08|134.56|133.06|4
1626137570000|2021-07-13 00:52:50|134.56|133.06|134.61|133.11|134.64|133.14|134.56|133.06|13
1626137580000|2021-07-13 00:53:00|134.6|133.1|134.59|133.09|134.61|133.11|134.58|133.08|7
1626137590000|2021-07-13 00:53:10|134.6|133.1|134.61|133.11|134.62|133.12|134.59|133.09|11
1626137600000|2021-07-13 00:53:20|134.62|133.12|134.6|133.1|134.63|133.13|134.59|133.09|8
1626137610000|2021-07-13 00:53:30|134.59|133.09|134.59|133.09|134.59|133.09|134.59|133.09|1
1626137620000|2021-07-13 00:53:40|134.6|133.1|134.62|133.12|134.62|133.12|134.58|133.08|6
1626137630000|2021-07-13 00:53:50|134.63|133.13|134.6|133.1|134.63|133.13|134.6|133.1|12
1626137640000|2021-07-13 00:54:00|134.59|133.09|134.56|133.06|134.59|133.09|134.55|133.05|8
1626137650000|2021-07-13 00:54:10|134.55|133.05|134.5|133|134.55|133.05|134.5|133|3
1626137660000|2021-07-13 00:54:20|134.49|132.99|134.49|132.99|134.49|132.99|134.48|132.98|3
1626137670000|2021-07-13 00:54:30|134.48|132.98|134.46|132.96|134.49|132.99|134.46|132.96|10
1626137680000|2021-07-13 00:54:40|134.48|132.98|134.46|132.96|134.48|132.98|134.45|132.95|7
1626137690000|2021-07-13 00:54:50|134.45|132.95|134.46|132.96|134.46|132.96|134.45|132.95|4
1626137700000|2021-07-13 00:55:00|134.47|132.97|134.53|133.03|134.54|133.04|134.47|132.97|9
1626137710000|2021-07-13 00:55:10|134.52|133.02|134.53|133.03|134.54|133.04|134.52|133.02|6
1626137720000|2021-07-13 00:55:20|134.56|133.06|134.49|132.99|134.56|133.06|134.48|132.98|14
1626137730000|2021-07-13 00:55:30|134.48|132.98|134.49|132.99|134.49|132.99|134.48|132.98|12
1626137740000|2021-07-13 00:55:40|134.47|132.97|134.48|132.98|134.49|132.99|134.47|132.97|8
1626137750000|2021-07-13 00:55:50|134.47|132.97|134.51|133.01|134.52|133.02|134.47|132.97|6
1626137760000|2021-07-13 00:56:00|134.5|133|134.49|132.99|134.5|133|134.48|132.98|7
1626137770000|2021-07-13 00:56:10|134.5|133|134.51|133.01|134.51|133.01|134.48|132.98|9
1626137780000|2021-07-13 00:56:20|134.53|133.03|134.57|133.07|134.6|133.1|134.52|133.02|18
1626137790000|2021-07-13 00:56:30|134.58|133.08|134.62|133.12|134.63|133.13|134.56|133.06|15
1626137800000|2021-07-13 00:56:40|134.61|133.11|134.56|133.06|134.62|133.12|134.56|133.06|11
1626137810000|2021-07-13 00:56:50|134.57|133.07|134.59|133.09|134.61|133.11|134.54|133.04|14
1626137820000|2021-07-13 00:57:00|134.58|133.08|134.59|133.09|134.59|133.09|134.56|133.06|8
1626137830000|2021-07-13 00:57:10|134.6|133.1|134.6|133.1|134.6|133.1|134.58|133.08|9
1626137840000|2021-07-13 00:57:20|134.63|133.13|134.62|133.12|134.63|133.13|134.62|133.12|2
1626137850000|2021-07-13 00:57:30|134.63|133.13|134.63|133.13|134.65|133.15|134.63|133.13|4
1626137860000|2021-07-13 00:57:40|134.62|133.12|134.61|133.11|134.62|133.12|134.61|133.11|2
1626137870000|2021-07-13 00:57:50|134.59|133.09|134.56|133.06|134.61|133.11|134.55|133.05|11
1626137880000|2021-07-13 00:58:00|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|4
1626137890000|2021-07-13 00:58:10|134.59|133.09|134.61|133.11|134.61|133.11|134.59|133.09|4
1626137900000|2021-07-13 00:58:20|134.6|133.1|134.65|133.15|134.65|133.15|134.6|133.1|2
1626137910000|2021-07-13 00:58:30|134.63|133.13|134.67|133.17|134.67|133.17|134.62|133.12|4
1626137920000|2021-07-13 00:58:40|134.69|133.19|134.67|133.17|134.71|133.21|134.67|133.17|5
1626137930000|2021-07-13 00:58:50|134.68|133.18|134.66|133.16|134.68|133.18|134.66|133.16|12
1626137940000|2021-07-13 00:59:00|134.68|133.18|134.66|133.16|134.69|133.19|134.64|133.14|12
1626137950000|2021-07-13 00:59:10|134.65|133.15|134.7|133.2|134.7|133.2|134.65|133.15|5
1626137960000|2021-07-13 00:59:20|134.69|133.19|134.72|133.22|134.73|133.23|134.69|133.19|9
1626137970000|2021-07-13 00:59:30|134.71|133.21|134.69|133.19|134.71|133.21|134.69|133.19|6
1626137980000|2021-07-13 00:59:40|134.7|133.2|134.72|133.22|134.72|133.22|134.69|133.19|5
1626138000000|2021-07-13 01:00:00|134.71|133.21|134.66|133.16|134.71|133.21|134.66|133.16|7
1626138010000|2021-07-13 01:00:10|134.67|133.17|134.65|133.15|134.67|133.17|134.65|133.15|5
1626138020000|2021-07-13 01:00:20|134.64|133.14|134.55|133.05|134.64|133.14|134.55|133.05|9
1626138030000|2021-07-13 01:00:30|134.53|133.03|134.48|132.98|134.53|133.03|134.47|132.97|9
1626138040000|2021-07-13 01:00:40|134.47|132.97|134.5|133|134.5|133|134.4|132.9|16
1626138050000|2021-07-13 01:00:50|134.49|132.99|134.45|132.95|134.49|132.99|134.44|132.94|18
1626138060000|2021-07-13 01:01:00|134.44|132.94|134.49|132.99|134.49|132.99|134.42|132.92|9
1626138070000|2021-07-13 01:01:10|134.47|132.97|134.48|132.98|134.48|132.98|134.46|132.96|4
1626138080000|2021-07-13 01:01:20|134.49|132.99|134.48|132.98|134.49|132.99|134.47|132.97|8
1626138090000|2021-07-13 01:01:30|134.45|132.95|134.45|132.95|134.47|132.97|134.45|132.95|6
1626138100000|2021-07-13 01:01:40|134.47|132.97|134.44|132.94|134.48|132.98|134.43|132.93|16
1626138110000|2021-07-13 01:01:50|134.43|132.93|134.46|132.96|134.47|132.97|134.43|132.93|11
1626138120000|2021-07-13 01:02:00|134.47|132.97|134.54|133.04|134.58|133.08|134.46|132.96|9
1626138130000|2021-07-13 01:02:10|134.55|133.05|134.46|132.96|134.56|133.06|134.46|132.96|13
1626138140000|2021-07-13 01:02:20|134.45|132.95|134.37|132.87|134.45|132.95|134.36|132.86|12
1626138150000|2021-07-13 01:02:30|134.36|132.86|134.32|132.82|134.36|132.86|134.32|132.82|7
1626138160000|2021-07-13 01:02:40|134.31|132.81|134.28|132.78|134.31|132.81|134.27|132.77|5
1626138170000|2021-07-13 01:02:50|134.29|132.79|134.29|132.79|134.34|132.84|134.28|132.78|12
1626138180000|2021-07-13 01:03:00|134.3|132.8|134.27|132.77|134.3|132.8|134.26|132.76|6
1626138190000|2021-07-13 01:03:10|134.28|132.78|134.26|132.76|134.33|132.83|134.26|132.76|13
1626138200000|2021-07-13 01:03:20|134.29|132.79|134.3|132.8|134.3|132.8|134.27|132.77|7
1626138210000|2021-07-13 01:03:30|134.27|132.77|134.27|132.77|134.3|132.8|134.26|132.76|8
1626138220000|2021-07-13 01:03:40|134.28|132.78|134.31|132.81|134.31|132.81|134.26|132.76|10
1626138230000|2021-07-13 01:03:50|134.3|132.8|134.3|132.8|134.31|132.81|134.29|132.79|4
1626138240000|2021-07-13 01:04:00|134.31|132.81|134.33|132.83|134.33|132.83|134.29|132.79|8
1626138250000|2021-07-13 01:04:10|134.35|132.85|134.35|132.85|134.36|132.86|134.32|132.82|6
1626138260000|2021-07-13 01:04:20|134.34|132.84|134.37|132.87|134.39|132.89|134.34|132.84|9
1626138270000|2021-07-13 01:04:30|134.35|132.85|134.28|132.78|134.35|132.85|134.27|132.77|15
1626138280000|2021-07-13 01:04:40|134.29|132.79|134.28|132.78|134.3|132.8|134.27|132.77|13
1626138290000|2021-07-13 01:04:50|134.3|132.8|134.28|132.78|134.31|132.81|134.24|132.74|15
1626138300000|2021-07-13 01:05:00|134.27|132.77|134.22|132.72|134.27|132.77|134.21|132.71|10
1626138310000|2021-07-13 01:05:10|134.21|132.71|134.27|132.77|134.28|132.78|134.21|132.71|10
1626138320000|2021-07-13 01:05:20|134.28|132.78|134.29|132.79|134.29|132.79|134.26|132.76|8
1626138330000|2021-07-13 01:05:30|134.31|132.81|134.34|132.84|134.36|132.86|134.31|132.81|7
1626138340000|2021-07-13 01:05:40|134.35|132.85|134.34|132.84|134.36|132.86|134.34|132.84|5
1626138350000|2021-07-13 01:05:50|134.33|132.83|134.29|132.79|134.33|132.83|134.28|132.78|8
1626138360000|2021-07-13 01:06:00|134.28|132.78|134.32|132.82|134.32|132.82|134.26|132.76|5
1626138370000|2021-07-13 01:06:10|134.31|132.81|134.31|132.81|134.31|132.81|134.27|132.77|11
1626138380000|2021-07-13 01:06:20|134.3|132.8|134.27|132.77|134.32|132.82|134.27|132.77|7
1626138390000|2021-07-13 01:06:30|134.26|132.76|134.27|132.77|134.29|132.79|134.25|132.75|10
1626138400000|2021-07-13 01:06:40|134.28|132.78|134.29|132.79|134.3|132.8|134.27|132.77|7
1626138410000|2021-07-13 01:06:50|134.3|132.8|134.28|132.78|134.3|132.8|134.27|132.77|10
1626138420000|2021-07-13 01:07:00|134.29|132.79|134.32|132.82|134.32|132.82|134.28|132.78|10
1626138430000|2021-07-13 01:07:10|134.3|132.8|134.28|132.78|134.32|132.82|134.28|132.78|10
1626138440000|2021-07-13 01:07:20|134.29|132.79|134.29|132.79|134.29|132.79|134.28|132.78|3
1626138450000|2021-07-13 01:07:30|134.28|132.78|134.28|132.78|134.29|132.79|134.27|132.77|7
1626138460000|2021-07-13 01:07:40|134.27|132.77|134.39|132.89|134.39|132.89|134.27|132.77|10
1626138470000|2021-07-13 01:07:50|134.37|132.87|134.33|132.83|134.37|132.87|134.33|132.83|10
1626138480000|2021-07-13 01:08:00|134.3|132.8|134.26|132.76|134.3|132.8|134.26|132.76|13
1626138490000|2021-07-13 01:08:10|134.25|132.75|134.25|132.75|134.27|132.77|134.25|132.75|9
1626138500000|2021-07-13 01:08:20|134.26|132.76|134.34|132.84|134.34|132.84|134.25|132.75|13
1626138510000|2021-07-13 01:08:30|134.33|132.83|134.25|132.75|134.33|132.83|134.25|132.75|15
1626138520000|2021-07-13 01:08:40|134.24|132.74|134.24|132.74|134.24|132.74|134.24|132.74|1
1626138540000|2021-07-13 01:09:00|134.23|132.73|134.13|132.63|134.23|132.73|134.12|132.62|11
1626138550000|2021-07-13 01:09:10|134.12|132.62|134.13|132.63|134.15|132.65|134.12|132.62|9
1626138560000|2021-07-13 01:09:20|134.12|132.62|134.13|132.63|134.14|132.64|134.11|132.61|11
1626138570000|2021-07-13 01:09:30|134.16|132.66|134.17|132.67|134.21|132.71|134.16|132.66|9
1626138580000|2021-07-13 01:09:40|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1626138590000|2021-07-13 01:09:50|134.16|132.66|134.15|132.65|134.16|132.66|134.14|132.64|9
1626138600000|2021-07-13 01:10:00|134.13|132.63|134.16|132.66|134.16|132.66|134.12|132.62|7
1626138610000|2021-07-13 01:10:10|134.17|132.67|134.14|132.64|134.17|132.67|134.14|132.64|6
1626138620000|2021-07-13 01:10:20|134.13|132.63|134.11|132.61|134.13|132.63|134.09|132.59|13
1626138630000|2021-07-13 01:10:30|134.1|132.6|134.08|132.58|134.1|132.6|134.06|132.56|8
1626138640000|2021-07-13 01:10:40|134.09|132.59|134.14|132.64|134.14|132.64|134.08|132.58|10
1626138650000|2021-07-13 01:10:50|134.15|132.65|134.11|132.61|134.15|132.65|134.09|132.59|7
1626138660000|2021-07-13 01:11:00|134.14|132.64|134.16|132.66|134.16|132.66|134.13|132.63|3
1626138670000|2021-07-13 01:11:10|134.17|132.67|134.06|132.56|134.17|132.67|134.06|132.56|14
1626138680000|2021-07-13 01:11:20|134.07|132.57|134.05|132.55|134.09|132.59|134.05|132.55|13
1626138690000|2021-07-13 01:11:30|134.04|132.54|134.03|132.53|134.04|132.54|134.01|132.51|4
1626138700000|2021-07-13 01:11:40|134.02|132.52|134.04|132.54|134.05|132.55|134.02|132.52|4
1626138710000|2021-07-13 01:11:50|134.02|132.52|133.98|132.48|134.02|132.52|133.98|132.48|8
1626138720000|2021-07-13 01:12:00|133.99|132.49|134.05|132.55|134.05|132.55|133.98|132.48|14
1626138730000|2021-07-13 01:12:10|134.04|132.54|134.02|132.52|134.05|132.55|134.02|132.52|7
1626138740000|2021-07-13 01:12:20|134.03|132.53|134.05|132.55|134.07|132.57|134.02|132.52|8
1626138750000|2021-07-13 01:12:30|134.06|132.56|134.1|132.6|134.1|132.6|134.05|132.55|5
1626138760000|2021-07-13 01:12:40|134.11|132.61|134.12|132.62|134.12|132.62|134.1|132.6|9
1626138770000|2021-07-13 01:12:50|134.11|132.61|134.07|132.57|134.12|132.62|134.06|132.56|7
1626138780000|2021-07-13 01:13:00|134.08|132.58|133.99|132.49|134.08|132.58|133.99|132.49|8
1626138790000|2021-07-13 01:13:10|133.98|132.48|134.01|132.51|134.01|132.51|133.95|132.45|13
1626138800000|2021-07-13 01:13:20|134|132.5|134|132.5|134|132.5|133.99|132.49|3
1626138810000|2021-07-13 01:13:30|134.01|132.51|134.04|132.54|134.04|132.54|134|132.5|7
1626138820000|2021-07-13 01:13:40|134.05|132.55|133.98|132.48|134.06|132.56|133.98|132.48|14
1626138830000|2021-07-13 01:13:50|133.99|132.49|133.96|132.46|133.99|132.49|133.96|132.46|3
1626138840000|2021-07-13 01:14:00|133.95|132.45|133.93|132.43|133.95|132.45|133.91|132.41|6
1626138850000|2021-07-13 01:14:10|133.94|132.44|133.94|132.44|133.97|132.47|133.92|132.42|9
1626138860000|2021-07-13 01:14:20|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|2
1626138870000|2021-07-13 01:14:30|133.96|132.46|133.96|132.46|133.98|132.48|133.96|132.46|7
1626138880000|2021-07-13 01:14:40|133.95|132.45|133.96|132.46|133.96|132.46|133.94|132.44|8
1626138890000|2021-07-13 01:14:50|133.95|132.45|133.97|132.47|133.97|132.47|133.95|132.45|7
1626138900000|2021-07-13 01:15:00|133.96|132.46|134.02|132.52|134.02|132.52|133.95|132.45|9
1626138910000|2021-07-13 01:15:10|134|132.5|133.98|132.48|134.05|132.55|133.97|132.47|9
1626138920000|2021-07-13 01:15:20|133.96|132.46|133.97|132.47|133.98|132.48|133.96|132.46|3
1626138930000|2021-07-13 01:15:30|133.96|132.46|134.03|132.53|134.03|132.53|133.96|132.46|5
1626138940000|2021-07-13 01:15:40|134.01|132.51|134.04|132.54|134.04|132.54|133.99|132.49|14
1626138950000|2021-07-13 01:15:50|134.02|132.52|133.99|132.49|134.04|132.54|133.97|132.47|7
1626138960000|2021-07-13 01:16:00|133.98|132.48|133.97|132.47|133.99|132.49|133.97|132.47|8
1626138970000|2021-07-13 01:16:10|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|7
1626138990000|2021-07-13 01:16:30|133.96|132.46|134|132.5|134.02|132.52|133.96|132.46|7
1626139000000|2021-07-13 01:16:40|134.02|132.52|134.04|132.54|134.04|132.54|134|132.5|9
1626139010000|2021-07-13 01:16:50|134.03|132.53|134.03|132.53|134.05|132.55|134.02|132.52|10
1626139020000|2021-07-13 01:17:00|134.02|132.52|134|132.5|134.04|132.54|134|132.5|15
1626139030000|2021-07-13 01:17:10|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1626139040000|2021-07-13 01:17:20|134|132.5|133.99|132.49|134.01|132.51|133.99|132.49|8
1626139050000|2021-07-13 01:17:30|134|132.5|133.99|132.49|134|132.5|133.98|132.48|6
1626139060000|2021-07-13 01:17:40|133.98|132.48|134|132.5|134|132.5|133.98|132.48|5
1626139070000|2021-07-13 01:17:50|134.02|132.52|134.06|132.56|134.06|132.56|134.02|132.52|5
1626139080000|2021-07-13 01:18:00|134.05|132.55|134.1|132.6|134.1|132.6|134.05|132.55|7
1626139090000|2021-07-13 01:18:10|134.09|132.59|134.1|132.6|134.1|132.6|134.08|132.58|8
1626139100000|2021-07-13 01:18:20|134.11|132.61|134.07|132.57|134.14|132.64|134.07|132.57|10
1626139110000|2021-07-13 01:18:30|134.06|132.56|134.05|132.55|134.06|132.56|134.03|132.53|7
1626139120000|2021-07-13 01:18:40|134.06|132.56|134.06|132.56|134.06|132.56|134.05|132.55|3
1626139130000|2021-07-13 01:18:50|134.12|132.62|134.13|132.63|134.15|132.65|134.12|132.62|9
1626139140000|2021-07-13 01:19:00|134.14|132.64|134.12|132.62|134.15|132.65|134.12|132.62|4
1626139150000|2021-07-13 01:19:10|134.13|132.63|134.12|132.62|134.15|132.65|134.06|132.56|8
1626139160000|2021-07-13 01:19:20|134.11|132.61|134.04|132.54|134.11|132.61|134.03|132.53|18
1626139170000|2021-07-13 01:19:30|134.05|132.55|133.98|132.48|134.05|132.55|133.98|132.48|14
1626139180000|2021-07-13 01:19:40|134|132.5|133.98|132.48|134|132.5|133.98|132.48|2
1626139190000|2021-07-13 01:19:50|133.99|132.49|134.03|132.53|134.03|132.53|133.98|132.48|7
1626139200000|2021-07-13 01:20:00|134.04|132.54|134.01|132.51|134.04|132.54|134.01|132.51|5
1626139210000|2021-07-13 01:20:10|134|132.5|134.01|132.51|134.01|132.51|134|132.5|4
1626139220000|2021-07-13 01:20:20|134|132.5|133.95|132.45|134.01|132.51|133.95|132.45|8
1626139230000|2021-07-13 01:20:30|133.94|132.44|133.93|132.43|133.95|132.45|133.91|132.41|14
1626139240000|2021-07-13 01:20:40|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|2
1626139250000|2021-07-13 01:20:50|133.95|132.45|133.92|132.42|133.95|132.45|133.91|132.41|13
1626139260000|2021-07-13 01:21:00|133.94|132.44|133.91|132.41|133.94|132.44|133.89|132.39|12
1626139270000|2021-07-13 01:21:10|133.94|132.44|133.91|132.41|133.94|132.44|133.9|132.4|8
1626139280000|2021-07-13 01:21:20|133.9|132.4|133.9|132.4|133.91|132.41|133.9|132.4|5
1626139290000|2021-07-13 01:21:30|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1626139300000|2021-07-13 01:21:40|133.9|132.4|133.82|132.32|133.91|132.41|133.82|132.32|11
1626139310000|2021-07-13 01:21:50|133.83|132.33|133.79|132.29|133.83|132.33|133.79|132.29|13
1626139320000|2021-07-13 01:22:00|133.76|132.26|133.79|132.29|133.79|132.29|133.75|132.25|13
1626139330000|2021-07-13 01:22:10|133.8|132.3|133.82|132.32|133.85|132.35|133.77|132.27|12
1626139340000|2021-07-13 01:22:20|133.81|132.31|133.79|132.29|133.82|132.32|133.79|132.29|3
1626139350000|2021-07-13 01:22:30|133.82|132.32|133.79|132.29|133.82|132.32|133.79|132.29|6
1626139360000|2021-07-13 01:22:40|133.8|132.3|133.8|132.3|133.85|132.35|133.79|132.29|6
1626139370000|2021-07-13 01:22:50|133.79|132.29|133.79|132.29|133.82|132.32|133.79|132.29|11
1626139380000|2021-07-13 01:23:00|133.8|132.3|133.76|132.26|133.8|132.3|133.76|132.26|9
1626139390000|2021-07-13 01:23:10|133.77|132.27|133.77|132.27|133.77|132.27|133.76|132.26|5
1626139400000|2021-07-13 01:23:20|133.76|132.26|133.8|132.3|133.81|132.31|133.76|132.26|6
1626139410000|2021-07-13 01:23:30|133.79|132.29|133.82|132.32|133.83|132.33|133.79|132.29|8
1626139420000|2021-07-13 01:23:40|133.83|132.33|133.81|132.31|133.83|132.33|133.78|132.28|6
1626139430000|2021-07-13 01:23:50|133.78|132.28|133.75|132.25|133.78|132.28|133.74|132.24|10
1626139440000|2021-07-13 01:24:00|133.76|132.26|133.74|132.24|133.76|132.26|133.73|132.23|5
1626139450000|2021-07-13 01:24:10|133.73|132.23|133.7|132.2|133.77|132.27|133.7|132.2|9
1626139460000|2021-07-13 01:24:20|133.69|132.19|133.67|132.17|133.69|132.19|133.67|132.17|3
1626139470000|2021-07-13 01:24:30|133.66|132.16|133.7|132.2|133.72|132.22|133.66|132.16|10
1626139480000|2021-07-13 01:24:40|133.71|132.21|133.7|132.2|133.71|132.21|133.69|132.19|6
1626139490000|2021-07-13 01:24:50|133.69|132.19|133.7|132.2|133.7|132.2|133.68|132.18|3
1626139500000|2021-07-13 01:25:00|133.72|132.22|133.7|132.2|133.75|132.25|133.69|132.19|9
1626139510000|2021-07-13 01:25:10|133.72|132.22|133.78|132.28|133.8|132.3|133.7|132.2|10
1626139520000|2021-07-13 01:25:20|133.77|132.27|133.75|132.25|133.77|132.27|133.74|132.24|9
1626139530000|2021-07-13 01:25:30|133.77|132.27|133.72|132.22|133.77|132.27|133.72|132.22|7
1626139540000|2021-07-13 01:25:40|133.73|132.23|133.68|132.18|133.73|132.23|133.68|132.18|13
1626139550000|2021-07-13 01:25:50|133.69|132.19|133.67|132.17|133.7|132.2|133.66|132.16|8
1626139560000|2021-07-13 01:26:00|133.66|132.16|133.65|132.15|133.66|132.16|133.62|132.12|13
1626139570000|2021-07-13 01:26:10|133.64|132.14|133.66|132.16|133.66|132.16|133.63|132.13|5
1626139580000|2021-07-13 01:26:20|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|5
1626139590000|2021-07-13 01:26:30|133.66|132.16|133.66|132.16|133.67|132.17|133.66|132.16|7
1626139600000|2021-07-13 01:26:40|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|5
1626139610000|2021-07-13 01:26:50|133.7|132.2|133.68|132.18|133.7|132.2|133.68|132.18|3
1626139620000|2021-07-13 01:27:00|133.69|132.19|133.68|132.18|133.69|132.19|133.68|132.18|6
1626139630000|2021-07-13 01:27:10|133.69|132.19|133.69|132.19|133.7|132.2|133.66|132.16|7
1626139640000|2021-07-13 01:27:20|133.68|132.18|133.69|132.19|133.69|132.19|133.68|132.18|4
1626139650000|2021-07-13 01:27:30|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|2
1626139660000|2021-07-13 01:27:40|133.68|132.18|133.65|132.15|133.68|132.18|133.65|132.15|7
1626139670000|2021-07-13 01:27:50|133.64|132.14|133.62|132.12|133.64|132.14|133.62|132.12|13
1626139680000|2021-07-13 01:28:00|133.61|132.11|133.49|131.99|133.63|132.13|133.49|131.99|7
1626139690000|2021-07-13 01:28:10|133.47|131.97|133.37|131.87|133.47|131.97|133.36|131.86|16
1626139700000|2021-07-13 01:28:20|133.36|131.86|133.34|131.84|133.37|131.87|133.33|131.83|7
1626139710000|2021-07-13 01:28:30|133.3|131.8|133.35|131.85|133.38|131.88|133.3|131.8|14
1626139720000|2021-07-13 01:28:40|133.37|131.87|133.34|131.84|133.37|131.87|133.34|131.84|8
1626139730000|2021-07-13 01:28:50|133.35|131.85|133.33|131.83|133.35|131.85|133.3|131.8|11
1626139740000|2021-07-13 01:29:00|133.36|131.86|133.37|131.87|133.38|131.88|133.3|131.8|19
1626139750000|2021-07-13 01:29:10|133.36|131.86|133.29|131.79|133.4|131.9|133.27|131.77|19
1626139760000|2021-07-13 01:29:20|133.31|131.81|133.23|131.73|133.31|131.81|133.23|131.73|14
1626139770000|2021-07-13 01:29:30|133.24|131.74|133.25|131.75|133.25|131.75|133.24|131.74|2
1626139780000|2021-07-13 01:29:40|133.26|131.76|133.26|131.76|133.27|131.77|133.25|131.75|9
1626139790000|2021-07-13 01:29:50|133.25|131.75|133.22|131.72|133.29|131.79|133.22|131.72|11
1626139800000|2021-07-13 01:30:00|133.23|131.73|133.22|131.72|133.24|131.74|133.22|131.72|3
1626139810000|2021-07-13 01:30:10|133.23|131.73|133.24|131.74|133.25|131.75|133.23|131.73|8
1626139820000|2021-07-13 01:30:20|133.25|131.75|133.24|131.74|133.26|131.76|133.22|131.72|12
1626139830000|2021-07-13 01:30:30|133.25|131.75|133.24|131.74|133.25|131.75|133.24|131.74|6
1626139840000|2021-07-13 01:30:40|133.25|131.75|133.26|131.76|133.26|131.76|133.24|131.74|6
1626139850000|2021-07-13 01:30:50|133.25|131.75|133.26|131.76|133.26|131.76|133.25|131.75|2
1626139860000|2021-07-13 01:31:00|133.25|131.75|133.25|131.75|133.26|131.76|133.25|131.75|3
1626139870000|2021-07-13 01:31:10|133.26|131.76|133.25|131.75|133.27|131.77|133.24|131.74|5
1626139900000|2021-07-13 01:31:40|133.26|131.76|133.33|131.83|133.34|131.84|133.25|131.75|7
1626139910000|2021-07-13 01:31:50|133.35|131.85|133.39|131.89|133.39|131.89|133.34|131.84|8
1626139920000|2021-07-13 01:32:00|133.41|131.91|133.45|131.95|133.47|131.97|133.36|131.86|12
1626139930000|2021-07-13 01:32:10|133.43|131.93|133.51|132.01|133.52|132.02|133.43|131.93|14
1626139940000|2021-07-13 01:32:20|133.49|131.99|133.62|132.12|133.63|132.13|133.45|131.95|21
1626139950000|2021-07-13 01:32:30|133.6|132.1|133.54|132.04|133.62|132.12|133.49|131.99|14
1626139960000|2021-07-13 01:32:40|133.53|132.03|133.59|132.09|133.64|132.14|133.53|132.03|19
1626139970000|2021-07-13 01:32:50|133.6|132.1|133.57|132.07|133.64|132.14|133.56|132.06|6
1626139980000|2021-07-13 01:33:00|133.58|132.08|133.62|132.12|133.63|132.13|133.53|132.03|22
1626139990000|2021-07-13 01:33:10|133.63|132.13|133.55|132.05|133.64|132.14|133.55|132.05|7
1626140000000|2021-07-13 01:33:20|133.52|132.02|133.47|131.97|133.56|132.06|133.47|131.97|14
1626140010000|2021-07-13 01:33:30|133.48|131.98|133.57|132.07|133.58|132.08|133.48|131.98|13
1626140020000|2021-07-13 01:33:40|133.56|132.06|133.59|132.09|133.6|132.1|133.56|132.06|8
1626140030000|2021-07-13 01:33:50|133.58|132.08|133.57|132.07|133.59|132.09|133.56|132.06|8
1626140040000|2021-07-13 01:34:00|133.56|132.06|133.54|132.04|133.56|132.06|133.53|132.03|12
1626140050000|2021-07-13 01:34:10|133.53|132.03|133.55|132.05|133.55|132.05|133.52|132.02|5
1626140060000|2021-07-13 01:34:20|133.56|132.06|133.62|132.12|133.64|132.14|133.55|132.05|16
1626140070000|2021-07-13 01:34:30|133.6|132.1|133.59|132.09|133.6|132.1|133.58|132.08|15
1626140080000|2021-07-13 01:34:40|133.6|132.1|133.66|132.16|133.67|132.17|133.58|132.08|15
1626140090000|2021-07-13 01:34:50|133.65|132.15|133.71|132.21|133.71|132.21|133.62|132.12|17
1626140100000|2021-07-13 01:35:00|133.69|132.19|133.7|132.2|133.71|132.21|133.68|132.18|10
1626140110000|2021-07-13 01:35:10|133.71|132.21|133.66|132.16|133.73|132.23|133.66|132.16|16
1626140120000|2021-07-13 01:35:20|133.65|132.15|133.71|132.21|133.71|132.21|133.65|132.15|8
1626140130000|2021-07-13 01:35:30|133.72|132.22|133.73|132.23|133.75|132.25|133.67|132.17|11
1626140140000|2021-07-13 01:35:40|133.74|132.24|133.71|132.21|133.74|132.24|133.67|132.17|17
1626140150000|2021-07-13 01:35:50|133.69|132.19|133.71|132.21|133.71|132.21|133.69|132.19|9
1626140160000|2021-07-13 01:36:00|133.7|132.2|133.72|132.22|133.75|132.25|133.67|132.17|13
1626140170000|2021-07-13 01:36:10|133.73|132.23|133.7|132.2|133.74|132.24|133.69|132.19|15
1626140180000|2021-07-13 01:36:20|133.69|132.19|133.68|132.18|133.73|132.23|133.68|132.18|10
1626140190000|2021-07-13 01:36:30|133.7|132.2|133.68|132.18|133.71|132.21|133.68|132.18|9
1626140200000|2021-07-13 01:36:40|133.67|132.17|133.65|132.15|133.67|132.17|133.64|132.14|7
1626140210000|2021-07-13 01:36:50|133.64|132.14|133.65|132.15|133.66|132.16|133.64|132.14|16
1626140220000|2021-07-13 01:37:00|133.66|132.16|133.65|132.15|133.69|132.19|133.65|132.15|11
1626140230000|2021-07-13 01:37:10|133.66|132.16|133.65|132.15|133.66|132.16|133.65|132.15|2
1626140240000|2021-07-13 01:37:20|133.64|132.14|133.53|132.03|133.64|132.14|133.53|132.03|8
1626140250000|2021-07-13 01:37:30|133.52|132.02|133.52|132.02|133.54|132.04|133.52|132.02|6
1626140260000|2021-07-13 01:37:40|133.5|132|133.55|132.05|133.56|132.06|133.5|132|8
1626140270000|2021-07-13 01:37:50|133.54|132.04|133.56|132.06|133.57|132.07|133.54|132.04|13
1626140280000|2021-07-13 01:38:00|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1626140290000|2021-07-13 01:38:10|133.54|132.04|133.54|132.04|133.54|132.04|133.53|132.03|9
1626140300000|2021-07-13 01:38:20|133.55|132.05|133.61|132.11|133.62|132.12|133.55|132.05|21
1626140310000|2021-07-13 01:38:30|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|2
1626140320000|2021-07-13 01:38:40|133.65|132.15|133.65|132.15|133.66|132.16|133.63|132.13|9
1626140330000|2021-07-13 01:38:50|133.64|132.14|133.65|132.15|133.65|132.15|133.63|132.13|5
1626140340000|2021-07-13 01:39:00|133.64|132.14|133.66|132.16|133.67|132.17|133.64|132.14|13
1626140350000|2021-07-13 01:39:10|133.67|132.17|133.68|132.18|133.68|132.18|133.66|132.16|9
1626140360000|2021-07-13 01:39:20|133.69|132.19|133.66|132.16|133.7|132.2|133.65|132.15|13
1626140370000|2021-07-13 01:39:30|133.7|132.2|133.72|132.22|133.75|132.25|133.66|132.16|19
1626140380000|2021-07-13 01:39:40|133.75|132.25|133.74|132.24|133.75|132.25|133.71|132.21|14
1626140390000|2021-07-13 01:39:50|133.72|132.22|133.69|132.19|133.73|132.23|133.66|132.16|15
1626140400000|2021-07-13 01:40:00|133.7|132.2|133.76|132.26|133.76|132.26|133.7|132.2|7
1626140410000|2021-07-13 01:40:10|133.75|132.25|133.79|132.29|133.79|132.29|133.75|132.25|3
1626140420000|2021-07-13 01:40:20|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|2
1626140430000|2021-07-13 01:40:30|133.77|132.27|133.74|132.24|133.78|132.28|133.74|132.24|9
1626140440000|2021-07-13 01:40:40|133.73|132.23|133.74|132.24|133.76|132.26|133.68|132.18|18
1626140450000|2021-07-13 01:40:50|133.75|132.25|133.77|132.27|133.77|132.27|133.74|132.24|5
1626140460000|2021-07-13 01:41:00|133.76|132.26|133.81|132.31|133.81|132.31|133.73|132.23|11
1626140470000|2021-07-13 01:41:10|133.82|132.32|133.83|132.33|133.83|132.33|133.79|132.29|10
1626140480000|2021-07-13 01:41:20|133.84|132.34|133.84|132.34|133.87|132.37|133.84|132.34|11
1626140490000|2021-07-13 01:41:30|133.85|132.35|133.86|132.36|133.86|132.36|133.84|132.34|6
1626140500000|2021-07-13 01:41:40|133.85|132.35|133.83|132.33|133.86|132.36|133.79|132.29|8
1626140510000|2021-07-13 01:41:50|133.85|132.35|133.83|132.33|133.85|132.35|133.8|132.3|11
1626140520000|2021-07-13 01:42:00|133.82|132.32|133.78|132.28|133.83|132.33|133.78|132.28|10
1626140530000|2021-07-13 01:42:10|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|4
1626140540000|2021-07-13 01:42:20|133.79|132.29|133.77|132.27|133.8|132.3|133.77|132.27|11
1626140550000|2021-07-13 01:42:30|133.74|132.24|133.65|132.15|133.74|132.24|133.62|132.12|9
1626140560000|2021-07-13 01:42:40|133.64|132.14|133.63|132.13|133.64|132.14|133.62|132.12|6
1626140570000|2021-07-13 01:42:50|133.62|132.12|133.65|132.15|133.66|132.16|133.62|132.12|7
1626140580000|2021-07-13 01:43:00|133.66|132.16|133.71|132.21|133.72|132.22|133.65|132.15|7
1626140590000|2021-07-13 01:43:10|133.72|132.22|133.7|132.2|133.76|132.26|133.7|132.2|14
1626140600000|2021-07-13 01:43:20|133.71|132.21|133.77|132.27|133.82|132.32|133.71|132.21|8
1626140610000|2021-07-13 01:43:30|133.78|132.28|133.89|132.39|133.89|132.39|133.78|132.28|17
1626140620000|2021-07-13 01:43:40|133.88|132.38|133.92|132.42|133.95|132.45|133.86|132.36|16
1626140630000|2021-07-13 01:43:50|133.89|132.39|133.86|132.36|133.89|132.39|133.84|132.34|14
1626140640000|2021-07-13 01:44:00|133.85|132.35|133.89|132.39|133.89|132.39|133.85|132.35|10
1626140650000|2021-07-13 01:44:10|133.88|132.38|133.88|132.38|133.89|132.39|133.87|132.37|7
1626140660000|2021-07-13 01:44:20|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|4
1626140680000|2021-07-13 01:44:40|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|2
1626140690000|2021-07-13 01:44:50|133.96|132.46|133.92|132.42|133.97|132.47|133.92|132.42|8
1626140700000|2021-07-13 01:45:00|133.94|132.44|133.99|132.49|133.99|132.49|133.94|132.44|4
1626140710000|2021-07-13 01:45:10|133.97|132.47|133.89|132.39|133.98|132.48|133.88|132.38|11
1626140720000|2021-07-13 01:45:20|133.88|132.38|133.88|132.38|133.9|132.4|133.87|132.37|8
1626140730000|2021-07-13 01:45:30|133.87|132.37|133.79|132.29|133.87|132.37|133.78|132.28|13
1626140740000|2021-07-13 01:45:40|133.78|132.28|133.75|132.25|133.8|132.3|133.74|132.24|17
1626140750000|2021-07-13 01:45:50|133.76|132.26|133.83|132.33|133.83|132.33|133.76|132.26|6
1626140760000|2021-07-13 01:46:00|133.84|132.34|133.87|132.37|133.89|132.39|133.82|132.32|10
1626140770000|2021-07-13 01:46:10|133.89|132.39|133.85|132.35|133.89|132.39|133.83|132.33|15
1626140780000|2021-07-13 01:46:20|133.82|132.32|133.89|132.39|133.89|132.39|133.82|132.32|10
1626140790000|2021-07-13 01:46:30|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|2
1626140800000|2021-07-13 01:46:40|133.86|132.36|133.88|132.38|133.88|132.38|133.86|132.36|3
1626140810000|2021-07-13 01:46:50|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|2
1626140820000|2021-07-13 01:47:00|133.89|132.39|133.91|132.41|133.91|132.41|133.89|132.39|6
1626140830000|2021-07-13 01:47:10|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1626140840000|2021-07-13 01:47:20|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1626140850000|2021-07-13 01:47:30|133.92|132.42|133.92|132.42|133.92|132.42|133.92|132.42|1
1626140860000|2021-07-13 01:47:40|133.93|132.43|133.93|132.43|133.93|132.43|133.92|132.42|3
1626140870000|2021-07-13 01:47:50|133.94|132.44|134.03|132.53|134.04|132.54|133.91|132.41|18
1626140880000|2021-07-13 01:48:00|134.02|132.52|134.06|132.56|134.06|132.56|134.02|132.52|4
1626140890000|2021-07-13 01:48:10|134.05|132.55|134|132.5|134.05|132.55|134|132.5|6
1626140900000|2021-07-13 01:48:20|133.99|132.49|134|132.5|134|132.5|133.99|132.49|4
1626140910000|2021-07-13 01:48:30|134.01|132.51|134.01|132.51|134.01|132.51|134|132.5|3
1626140920000|2021-07-13 01:48:40|134.02|132.52|134.06|132.56|134.06|132.56|134.01|132.51|10
1626140930000|2021-07-13 01:48:50|134.05|132.55|134.08|132.58|134.08|132.58|134.05|132.55|4
1626140940000|2021-07-13 01:49:00|134.07|132.57|134.09|132.59|134.09|132.59|134.07|132.57|5
1626140950000|2021-07-13 01:49:10|134.14|132.64|134.15|132.65|134.15|132.65|134.11|132.61|8
1626140960000|2021-07-13 01:49:20|134.08|132.58|134.14|132.64|134.15|132.65|134.08|132.58|5
1626140970000|2021-07-13 01:49:30|134.16|132.66|134.17|132.67|134.18|132.68|134.13|132.63|14
1626140980000|2021-07-13 01:49:40|134.14|132.64|134.23|132.73|134.24|132.74|134.13|132.63|8
1626140990000|2021-07-13 01:49:50|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|6
1626141000000|2021-07-13 01:50:00|134.25|132.75|134.23|132.73|134.28|132.78|134.22|132.72|9
1626141010000|2021-07-13 01:50:10|134.28|132.78|134.31|132.81|134.34|132.84|134.23|132.73|15
1626141020000|2021-07-13 01:50:20|134.3|132.8|134.31|132.81|134.34|132.84|134.3|132.8|7
1626141030000|2021-07-13 01:50:30|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|2
1626141040000|2021-07-13 01:50:40|134.3|132.8|134.31|132.81|134.32|132.82|134.3|132.8|4
1626141050000|2021-07-13 01:50:50|134.32|132.82|134.34|132.84|134.34|132.84|134.31|132.81|9
1626141060000|2021-07-13 01:51:00|134.33|132.83|134.33|132.83|134.33|132.83|134.32|132.82|3
1626141070000|2021-07-13 01:51:10|134.32|132.82|134.33|132.83|134.33|132.83|134.3|132.8|9
1626141080000|2021-07-13 01:51:20|134.32|132.82|134.27|132.77|134.33|132.83|134.27|132.77|8
1626141090000|2021-07-13 01:51:30|134.28|132.78|134.32|132.82|134.34|132.84|134.27|132.77|13
1626141100000|2021-07-13 01:51:40|134.33|132.83|134.37|132.87|134.37|132.87|134.33|132.83|4
1626141110000|2021-07-13 01:51:50|134.38|132.88|134.41|132.91|134.41|132.91|134.38|132.88|4
1626141120000|2021-07-13 01:52:00|134.36|132.86|134.45|132.95|134.45|132.95|134.36|132.86|8
1626141130000|2021-07-13 01:52:10|134.44|132.94|134.52|133.02|134.52|133.02|134.44|132.94|10
1626141140000|2021-07-13 01:52:20|134.5|133|134.53|133.03|134.53|133.03|134.48|132.98|14
1626141150000|2021-07-13 01:52:30|134.52|133.02|134.52|133.02|134.52|133.02|134.5|133|3
1626141160000|2021-07-13 01:52:40|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|2
1626141170000|2021-07-13 01:52:50|134.57|133.07|134.6|133.1|134.6|133.1|134.57|133.07|3
1626141180000|2021-07-13 01:53:00|134.61|133.11|134.59|133.09|134.62|133.12|134.57|133.07|9
1626141190000|2021-07-13 01:53:10|134.6|133.1|134.48|132.98|134.6|133.1|134.47|132.97|18
1626141200000|2021-07-13 01:53:20|134.47|132.97|134.5|133|134.51|133.01|134.46|132.96|15
1626141210000|2021-07-13 01:53:30|134.51|133.01|134.51|133.01|134.54|133.04|134.5|133|9
1626141220000|2021-07-13 01:53:40|134.54|133.04|134.57|133.07|134.57|133.07|134.52|133.02|12
1626141230000|2021-07-13 01:53:50|134.56|133.06|134.54|133.04|134.6|133.1|134.54|133.04|14
1626141240000|2021-07-13 01:54:00|134.53|133.03|134.61|133.11|134.64|133.14|134.51|133.01|11
1626141250000|2021-07-13 01:54:10|134.62|133.12|134.64|133.14|134.64|133.14|134.6|133.1|14
1626141260000|2021-07-13 01:54:20|134.63|133.13|134.63|133.13|134.65|133.15|134.63|133.13|3
1626141270000|2021-07-13 01:54:30|134.65|133.15|134.6|133.1|134.65|133.15|134.56|133.06|9
1626141280000|2021-07-13 01:54:40|134.59|133.09|134.57|133.07|134.59|133.09|134.57|133.07|3
1626141290000|2021-07-13 01:54:50|134.58|133.08|134.57|133.07|134.58|133.08|134.56|133.06|10
1626141300000|2021-07-13 01:55:00|134.56|133.06|134.51|133.01|134.57|133.07|134.5|133|12
1626141310000|2021-07-13 01:55:10|134.5|133|134.43|132.93|134.5|133|134.43|132.93|10
1626141320000|2021-07-13 01:55:20|134.44|132.94|134.32|132.82|134.44|132.94|134.3|132.8|17
1626141330000|2021-07-13 01:55:30|134.3|132.8|134.28|132.78|134.3|132.8|134.28|132.78|7
1626141340000|2021-07-13 01:55:40|134.3|132.8|134.29|132.79|134.3|132.8|134.28|132.78|4
1626141350000|2021-07-13 01:55:50|134.28|132.78|134.23|132.73|134.28|132.78|134.22|132.72|9
1626141360000|2021-07-13 01:56:00|134.25|132.75|134.27|132.77|134.27|132.77|134.23|132.73|13
1626141370000|2021-07-13 01:56:10|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|4
1626141380000|2021-07-13 01:56:20|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|6
1626141390000|2021-07-13 01:56:30|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|4
1626141400000|2021-07-13 01:56:40|134.28|132.78|134.22|132.72|134.28|132.78|134.22|132.72|10
1626141410000|2021-07-13 01:56:50|134.23|132.73|134.22|132.72|134.24|132.74|134.22|132.72|8
1626141420000|2021-07-13 01:57:00|134.23|132.73|134.18|132.68|134.23|132.73|134.18|132.68|13
1626141430000|2021-07-13 01:57:10|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|2
1626141440000|2021-07-13 01:57:20|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1626141450000|2021-07-13 01:57:30|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|2
1626141460000|2021-07-13 01:57:40|134.17|132.67|134.18|132.68|134.19|132.69|134.17|132.67|5
1626141470000|2021-07-13 01:57:50|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|2
1626141480000|2021-07-13 01:58:00|134.17|132.67|134.22|132.72|134.23|132.73|134.16|132.66|10
1626141490000|2021-07-13 01:58:10|134.21|132.71|134.23|132.73|134.23|132.73|134.21|132.71|5
1626141500000|2021-07-13 01:58:20|134.24|132.74|134.22|132.72|134.24|132.74|134.22|132.72|5
1626141510000|2021-07-13 01:58:30|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|2
1626141520000|2021-07-13 01:58:40|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1626141530000|2021-07-13 01:58:50|134.23|132.73|134.18|132.68|134.23|132.73|134.18|132.68|5
1626141540000|2021-07-13 01:59:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|3
1626141550000|2021-07-13 01:59:10|134.2|132.7|134.22|132.72|134.22|132.72|134.19|132.69|5
1626141560000|2021-07-13 01:59:20|134.21|132.71|134.21|132.71|134.23|132.73|134.21|132.71|6
1626141570000|2021-07-13 01:59:30|134.22|132.72|134.37|132.87|134.37|132.87|134.22|132.72|14
1626141580000|2021-07-13 01:59:40|134.36|132.86|134.36|132.86|134.36|132.86|134.35|132.85|3
1626141590000|2021-07-13 01:59:50|134.35|132.85|134.34|132.84|134.36|132.86|134.33|132.83|8
1626141600000|2021-07-13 02:00:00|134.36|132.86|134.36|132.86|134.37|132.87|134.35|132.85|7
1626141610000|2021-07-13 02:00:10|134.35|132.85|134.43|132.93|134.43|132.93|134.35|132.85|10
1626141620000|2021-07-13 02:00:20|134.44|132.94|134.45|132.95|134.46|132.96|134.44|132.94|14
1626141630000|2021-07-13 02:00:30|134.46|132.96|134.44|132.94|134.46|132.96|134.43|132.93|11
1626141640000|2021-07-13 02:00:40|134.48|132.98|134.47|132.97|134.48|132.98|134.46|132.96|14
1626141650000|2021-07-13 02:00:50|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|2
1626141660000|2021-07-13 02:01:00|134.46|132.96|134.48|132.98|134.48|132.98|134.46|132.96|10
1626141670000|2021-07-13 02:01:10|134.49|132.99|134.52|133.02|134.53|133.03|134.48|132.98|4
1626141680000|2021-07-13 02:01:20|134.53|133.03|134.47|132.97|134.53|133.03|134.47|132.97|7
1626141690000|2021-07-13 02:01:30|134.48|132.98|134.48|132.98|134.5|133|134.47|132.97|6
1626141700000|2021-07-13 02:01:40|134.49|132.99|134.47|132.97|134.49|132.99|134.47|132.97|3
1626141710000|2021-07-13 02:01:50|134.45|132.95|134.35|132.85|134.47|132.97|134.35|132.85|11
1626141720000|2021-07-13 02:02:00|134.34|132.84|134.31|132.81|134.34|132.84|134.3|132.8|9
1626141730000|2021-07-13 02:02:10|134.29|132.79|134.22|132.72|134.29|132.79|134.22|132.72|6
1626141740000|2021-07-13 02:02:20|134.21|132.71|134.19|132.69|134.22|132.72|134.19|132.69|13
1626141750000|2021-07-13 02:02:30|134.2|132.7|134.2|132.7|134.21|132.71|134.2|132.7|3
1626141760000|2021-07-13 02:02:40|134.21|132.71|134.19|132.69|134.21|132.71|134.19|132.69|5
1626141770000|2021-07-13 02:02:50|134.18|132.68|134.18|132.68|134.19|132.69|134.16|132.66|8
1626141780000|2021-07-13 02:03:00|134.17|132.67|134.21|132.71|134.23|132.73|134.15|132.65|14
1626141790000|2021-07-13 02:03:10|134.22|132.72|134.19|132.69|134.22|132.72|134.18|132.68|8
1626141800000|2021-07-13 02:03:20|134.21|132.71|134.24|132.74|134.24|132.74|134.18|132.68|11
1626141810000|2021-07-13 02:03:30|134.23|132.73|134.18|132.68|134.23|132.73|134.18|132.68|10
1626141820000|2021-07-13 02:03:40|134.17|132.67|134.13|132.63|134.18|132.68|134.12|132.62|9
1626141830000|2021-07-13 02:03:50|134.14|132.64|134.14|132.64|134.17|132.67|134.13|132.63|10
1626141840000|2021-07-13 02:04:00|134.16|132.66|134.15|132.65|134.17|132.67|134.14|132.64|8
1626141850000|2021-07-13 02:04:10|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|3
1626141870000|2021-07-13 02:04:30|134.12|132.62|134.12|132.62|134.12|132.62|134.12|132.62|1
1626141880000|2021-07-13 02:04:40|134.11|132.61|134.2|132.7|134.2|132.7|134.11|132.61|9
1626141890000|2021-07-13 02:04:50|134.17|132.67|134.16|132.66|134.18|132.68|134.16|132.66|6
1626141900000|2021-07-13 02:05:00|134.19|132.69|134.18|132.68|134.2|132.7|134.18|132.68|6
1626141910000|2021-07-13 02:05:10|134.19|132.69|134.1|132.6|134.19|132.69|134.09|132.59|9
1626141920000|2021-07-13 02:05:20|134.11|132.61|134.11|132.61|134.12|132.62|134.1|132.6|4
1626141930000|2021-07-13 02:05:30|134.12|132.62|134.11|132.61|134.12|132.62|134.1|132.6|8
1626141940000|2021-07-13 02:05:40|134.12|132.62|134.1|132.6|134.12|132.62|134.1|132.6|4
1626141950000|2021-07-13 02:05:50|134.11|132.61|134.14|132.64|134.17|132.67|134.11|132.61|7
1626141960000|2021-07-13 02:06:00|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|7
1626141970000|2021-07-13 02:06:10|134.16|132.66|134.15|132.65|134.18|132.68|134.15|132.65|7
1626141980000|2021-07-13 02:06:20|134.16|132.66|134.12|132.62|134.16|132.66|134.09|132.59|12
1626141990000|2021-07-13 02:06:30|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|2
1626142000000|2021-07-13 02:06:40|134.1|132.6|134.08|132.58|134.1|132.6|134.08|132.58|3
1626142010000|2021-07-13 02:06:50|134.09|132.59|134.1|132.6|134.11|132.61|134.08|132.58|8
1626142020000|2021-07-13 02:07:00|134.11|132.61|134.09|132.59|134.14|132.64|134.08|132.58|10
1626142030000|2021-07-13 02:07:10|134.08|132.58|134.1|132.6|134.13|132.63|134.06|132.56|19
1626142040000|2021-07-13 02:07:20|134.09|132.59|134.11|132.61|134.12|132.62|134.09|132.59|10
1626142050000|2021-07-13 02:07:30|134.1|132.6|134.18|132.68|134.2|132.7|134.1|132.6|7
1626142060000|2021-07-13 02:07:40|134.17|132.67|134.16|132.66|134.18|132.68|134.14|132.64|8
1626142070000|2021-07-13 02:07:50|134.17|132.67|134.16|132.66|134.18|132.68|134.15|132.65|11
1626142080000|2021-07-13 02:08:00|134.17|132.67|134.16|132.66|134.17|132.67|134.15|132.65|5
1626142090000|2021-07-13 02:08:10|134.15|132.65|134.16|132.66|134.18|132.68|134.15|132.65|12
1626142100000|2021-07-13 02:08:20|134.17|132.67|134.16|132.66|134.17|132.67|134.15|132.65|5
1626142110000|2021-07-13 02:08:30|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|4
1626142120000|2021-07-13 02:08:40|134.18|132.68|134.16|132.66|134.18|132.68|134.16|132.66|6
1626142130000|2021-07-13 02:08:50|134.15|132.65|134.13|132.63|134.17|132.67|134.12|132.62|9
1626142140000|2021-07-13 02:09:00|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1626142150000|2021-07-13 02:09:10|134.13|132.63|134.1|132.6|134.14|132.64|134.1|132.6|7
1626142170000|2021-07-13 02:09:30|134.08|132.58|134.04|132.54|134.09|132.59|134.04|132.54|7
1626142190000|2021-07-13 02:09:50|134.05|132.55|134.09|132.59|134.11|132.61|134.05|132.55|7
1626142200000|2021-07-13 02:10:00|134.11|132.61|134.12|132.62|134.12|132.62|134.09|132.59|10
1626142220000|2021-07-13 02:10:20|134.13|132.63|134.11|132.61|134.14|132.64|134.09|132.59|7
1626142230000|2021-07-13 02:10:30|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|6
1626142240000|2021-07-13 02:10:40|134.1|132.6|134.04|132.54|134.1|132.6|134.04|132.54|8
1626142250000|2021-07-13 02:10:50|134.05|132.55|134.01|132.51|134.05|132.55|134.01|132.51|10
1626142260000|2021-07-13 02:11:00|134.02|132.52|134|132.5|134.02|132.52|134|132.5|2
1626142270000|2021-07-13 02:11:10|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|3
1626142290000|2021-07-13 02:11:30|134|132.5|133.99|132.49|134|132.5|133.98|132.48|4
1626142300000|2021-07-13 02:11:40|133.98|132.48|133.96|132.46|133.98|132.48|133.96|132.46|7
1626142310000|2021-07-13 02:11:50|133.94|132.44|133.87|132.37|133.94|132.44|133.87|132.37|15
1626142320000|2021-07-13 02:12:00|133.88|132.38|133.93|132.43|133.93|132.43|133.88|132.38|17
1626142330000|2021-07-13 02:12:10|133.95|132.45|133.97|132.47|133.97|132.47|133.9|132.4|11
1626142340000|2021-07-13 02:12:20|133.96|132.46|133.96|132.46|133.97|132.47|133.95|132.45|4
1626142350000|2021-07-13 02:12:30|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|2
1626142360000|2021-07-13 02:12:40|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|4
1626142390000|2021-07-13 02:13:10|133.95|132.45|133.91|132.41|133.96|132.46|133.91|132.41|9
1626142400000|2021-07-13 02:13:20|133.89|132.39|133.95|132.45|133.97|132.47|133.89|132.39|14
1626142410000|2021-07-13 02:13:30|133.96|132.46|133.93|132.43|133.96|132.46|133.92|132.42|15
1626142420000|2021-07-13 02:13:40|133.96|132.46|133.93|132.43|133.96|132.46|133.91|132.41|7
1626142430000|2021-07-13 02:13:50|133.92|132.42|133.9|132.4|133.92|132.42|133.89|132.39|7
1626142440000|2021-07-13 02:14:00|133.88|132.38|133.86|132.36|133.88|132.38|133.84|132.34|6
1626142450000|2021-07-13 02:14:10|133.87|132.37|133.91|132.41|133.91|132.41|133.85|132.35|11
1626142460000|2021-07-13 02:14:20|133.9|132.4|133.92|132.42|133.94|132.44|133.9|132.4|8
1626142470000|2021-07-13 02:14:30|133.93|132.43|133.94|132.44|133.94|132.44|133.92|132.42|10
1626142480000|2021-07-13 02:14:40|133.93|132.43|133.93|132.43|133.94|132.44|133.91|132.41|7
1626142490000|2021-07-13 02:14:50|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|3
1626142500000|2021-07-13 02:15:00|133.93|132.43|133.97|132.47|133.97|132.47|133.93|132.43|5
1626142510000|2021-07-13 02:15:10|133.98|132.48|134.01|132.51|134.01|132.51|133.97|132.47|6
1626142520000|2021-07-13 02:15:20|134.02|132.52|134|132.5|134.02|132.52|134|132.5|4
1626142530000|2021-07-13 02:15:30|134.02|132.52|134.02|132.52|134.02|132.52|133.99|132.49|6
1626142540000|2021-07-13 02:15:40|134.05|132.55|134.07|132.57|134.09|132.59|134.05|132.55|6
1626142550000|2021-07-13 02:15:50|134.09|132.59|134.09|132.59|134.09|132.59|134.07|132.57|6
1626142560000|2021-07-13 02:16:00|134.07|132.57|134.09|132.59|134.09|132.59|134.06|132.56|7
1626142570000|2021-07-13 02:16:10|134.08|132.58|134.07|132.57|134.08|132.58|134.06|132.56|7
1626142580000|2021-07-13 02:16:20|134.09|132.59|134.12|132.62|134.12|132.62|134.07|132.57|4
1626142590000|2021-07-13 02:16:30|134.13|132.63|134.11|132.61|134.13|132.63|134.08|132.58|5
1626142600000|2021-07-13 02:16:40|134.12|132.62|134.13|132.63|134.14|132.64|134.07|132.57|8
1626142620000|2021-07-13 02:17:00|134.12|132.62|134.11|132.61|134.12|132.62|134.11|132.61|2
1626142630000|2021-07-13 02:17:10|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|2
1626142640000|2021-07-13 02:17:20|134.11|132.61|134.12|132.62|134.12|132.62|134.11|132.61|4
1626142650000|2021-07-13 02:17:30|134.13|132.63|134.11|132.61|134.14|132.64|134.11|132.61|5
1626142660000|2021-07-13 02:17:40|134.12|132.62|134.07|132.57|134.12|132.62|134.06|132.56|6
1626142670000|2021-07-13 02:17:50|134.06|132.56|134.01|132.51|134.06|132.56|134.01|132.51|9
1626142680000|2021-07-13 02:18:00|134|132.5|134|132.5|134.01|132.51|134|132.5|7
1626142690000|2021-07-13 02:18:10|134.01|132.51|134.01|132.51|134.01|132.51|134|132.5|3
1626142700000|2021-07-13 02:18:20|134|132.5|133.97|132.47|134.01|132.51|133.97|132.47|4
1626142710000|2021-07-13 02:18:30|133.98|132.48|133.97|132.47|133.98|132.48|133.95|132.45|9
1626142720000|2021-07-13 02:18:40|133.96|132.46|133.96|132.46|133.97|132.47|133.95|132.45|9
1626142730000|2021-07-13 02:18:50|133.98|132.48|133.98|132.48|133.99|132.49|133.96|132.46|9
1626142740000|2021-07-13 02:19:00|133.97|132.47|134.04|132.54|134.04|132.54|133.96|132.46|6
1626142750000|2021-07-13 02:19:10|134.03|132.53|134.03|132.53|134.05|132.55|134.03|132.53|3
1626142760000|2021-07-13 02:19:20|134.01|132.51|134.06|132.56|134.06|132.56|134.01|132.51|9
1626142770000|2021-07-13 02:19:30|134.05|132.55|134.11|132.61|134.11|132.61|134.05|132.55|13
1626142780000|2021-07-13 02:19:40|134.08|132.58|134.08|132.58|134.11|132.61|134.06|132.56|9
1626142790000|2021-07-13 02:19:50|134.07|132.57|134.1|132.6|134.11|132.61|134.07|132.57|3
1626142800000|2021-07-13 02:20:00|134.12|132.62|134.18|132.68|134.18|132.68|134.11|132.61|9
1626142810000|2021-07-13 02:20:10|134.17|132.67|134.16|132.66|134.18|132.68|134.14|132.64|12
1626142820000|2021-07-13 02:20:20|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|5
1626142830000|2021-07-13 02:20:30|134.19|132.69|134.19|132.69|134.19|132.69|134.18|132.68|5
1626142840000|2021-07-13 02:20:40|134.2|132.7|134.19|132.69|134.2|132.7|134.18|132.68|9
1626142850000|2021-07-13 02:20:50|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|3
1626142860000|2021-07-13 02:21:00|134.21|132.71|134.22|132.72|134.22|132.72|134.21|132.71|2
1626142870000|2021-07-13 02:21:10|134.24|132.74|134.21|132.71|134.24|132.74|134.17|132.67|5
1626142880000|2021-07-13 02:21:20|134.24|132.74|134.24|132.74|134.25|132.75|134.24|132.74|3
1626142890000|2021-07-13 02:21:30|134.25|132.75|134.22|132.72|134.25|132.75|134.21|132.71|8
1626142900000|2021-07-13 02:21:40|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|3
1626142910000|2021-07-13 02:21:50|134.17|132.67|134.23|132.73|134.23|132.73|134.17|132.67|2
1626142920000|2021-07-13 02:22:00|134.22|132.72|134.22|132.72|134.22|132.72|134.17|132.67|4
1626142930000|2021-07-13 02:22:10|134.24|132.74|134.21|132.71|134.24|132.74|134.21|132.71|2
1626142940000|2021-07-13 02:22:20|134.17|132.67|134.19|132.69|134.2|132.7|134.17|132.67|4
1626142950000|2021-07-13 02:22:30|134.18|132.68|134.15|132.65|134.2|132.7|134.15|132.65|3
1626142960000|2021-07-13 02:22:40|134.14|132.64|134.18|132.68|134.18|132.68|134.13|132.63|7
1626142970000|2021-07-13 02:22:50|134.17|132.67|134.18|132.68|134.19|132.69|134.17|132.67|8
1626142980000|2021-07-13 02:23:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|3
1626143000000|2021-07-13 02:23:20|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|2
1626143010000|2021-07-13 02:23:30|134.16|132.66|134.11|132.61|134.16|132.66|134.1|132.6|6
1626143020000|2021-07-13 02:23:40|134.12|132.62|134.12|132.62|134.12|132.62|134.12|132.62|1
1626143030000|2021-07-13 02:23:50|134.13|132.63|134.14|132.64|134.15|132.65|134.12|132.62|6
1626143040000|2021-07-13 02:24:00|134.15|132.65|134.14|132.64|134.15|132.65|134.14|132.64|2
1626143050000|2021-07-13 02:24:10|134.13|132.63|134.17|132.67|134.18|132.68|134.13|132.63|9
1626143060000|2021-07-13 02:24:20|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|4
1626143070000|2021-07-13 02:24:30|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1626143080000|2021-07-13 02:24:40|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|2
1626143090000|2021-07-13 02:24:50|134.19|132.69|134.19|132.69|134.2|132.7|134.18|132.68|7
1626143100000|2021-07-13 02:25:00|134.2|132.7|134.29|132.79|134.29|132.79|134.19|132.69|8
1626143110000|2021-07-13 02:25:10|134.3|132.8|134.34|132.84|134.35|132.85|134.29|132.79|7
1626143120000|2021-07-13 02:25:20|134.33|132.83|134.32|132.82|134.33|132.83|134.29|132.79|9
1626143130000|2021-07-13 02:25:30|134.33|132.83|134.35|132.85|134.35|132.85|134.33|132.83|3
1626143140000|2021-07-13 02:25:40|134.37|132.87|134.36|132.86|134.37|132.87|134.35|132.85|6
1626143150000|2021-07-13 02:25:50|134.35|132.85|134.35|132.85|134.35|132.85|134.34|132.84|3
1626143160000|2021-07-13 02:26:00|134.36|132.86|134.39|132.89|134.4|132.9|134.31|132.81|13
1626143170000|2021-07-13 02:26:10|134.4|132.9|134.4|132.9|134.4|132.9|134.39|132.89|3
1626143180000|2021-07-13 02:26:20|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|2
1626143190000|2021-07-13 02:26:30|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|2
1626143200000|2021-07-13 02:26:40|134.39|132.89|134.39|132.89|134.39|132.89|134.38|132.88|5
1626143210000|2021-07-13 02:26:50|134.38|132.88|134.38|132.88|134.38|132.88|134.38|132.88|1
1626143220000|2021-07-13 02:27:00|134.37|132.87|134.42|132.92|134.42|132.92|134.37|132.87|9
1626143230000|2021-07-13 02:27:10|134.43|132.93|134.43|132.93|134.43|132.93|134.43|132.93|1
1626143240000|2021-07-13 02:27:20|134.42|132.92|134.42|132.92|134.42|132.92|134.41|132.91|3
1626143250000|2021-07-13 02:27:30|134.41|132.91|134.35|132.85|134.42|132.92|134.35|132.85|7
1626143260000|2021-07-13 02:27:40|134.34|132.84|134.37|132.87|134.37|132.87|134.34|132.84|4
1626143270000|2021-07-13 02:27:50|134.38|132.88|134.42|132.92|134.42|132.92|134.37|132.87|8
1626143280000|2021-07-13 02:28:00|134.41|132.91|134.43|132.93|134.43|132.93|134.41|132.91|3
1626143290000|2021-07-13 02:28:10|134.42|132.92|134.47|132.97|134.47|132.97|134.42|132.92|5
1626143300000|2021-07-13 02:28:20|134.46|132.96|134.41|132.91|134.46|132.96|134.41|132.91|8
1626143310000|2021-07-13 02:28:30|134.42|132.92|134.43|132.93|134.43|132.93|134.39|132.89|11
1626143320000|2021-07-13 02:28:40|134.42|132.92|134.45|132.95|134.46|132.96|134.42|132.92|8
1626143330000|2021-07-13 02:28:50|134.46|132.96|134.46|132.96|134.47|132.97|134.45|132.95|4
1626143340000|2021-07-13 02:29:00|134.45|132.95|134.48|132.98|134.48|132.98|134.45|132.95|4
1626143350000|2021-07-13 02:29:10|134.49|132.99|134.53|133.03|134.56|133.06|134.49|132.99|7
1626143360000|2021-07-13 02:29:20|134.54|133.04|134.5|133|134.59|133.09|134.5|133|9
1626143370000|2021-07-13 02:29:30|134.47|132.97|134.44|132.94|134.47|132.97|134.43|132.93|6
1626143380000|2021-07-13 02:29:40|134.45|132.95|134.42|132.92|134.46|132.96|134.42|132.92|5
1626143390000|2021-07-13 02:29:50|134.41|132.91|134.35|132.85|134.41|132.91|134.35|132.85|7
1626143400000|2021-07-13 02:30:00|134.36|132.86|134.33|132.83|134.36|132.86|134.33|132.83|4
1626143410000|2021-07-13 02:30:10|134.34|132.84|134.34|132.84|134.34|132.84|134.34|132.84|1
1626143420000|2021-07-13 02:30:20|134.38|132.88|134.38|132.88|134.39|132.89|134.35|132.85|8
1626143430000|2021-07-13 02:30:30|134.37|132.87|134.44|132.94|134.44|132.94|134.37|132.87|7
1626143440000|2021-07-13 02:30:40|134.43|132.93|134.45|132.95|134.47|132.97|134.42|132.92|8
1626143450000|2021-07-13 02:30:50|134.44|132.94|134.48|132.98|134.49|132.99|134.43|132.93|11
1626143460000|2021-07-13 02:31:00|134.51|133.01|134.52|133.02|134.53|133.03|134.5|133|5
1626143470000|2021-07-13 02:31:10|134.53|133.03|134.61|133.11|134.61|133.11|134.53|133.03|6
1626143490000|2021-07-13 02:31:30|134.6|133.1|134.62|133.12|134.62|133.12|134.58|133.08|7
1626143500000|2021-07-13 02:31:40|134.6|133.1|134.63|133.13|134.64|133.14|134.59|133.09|8
1626143510000|2021-07-13 02:31:50|134.62|133.12|134.62|133.12|134.62|133.12|134.62|133.12|1
1626143520000|2021-07-13 02:32:00|134.6|133.1|134.57|133.07|134.6|133.1|134.57|133.07|4
1626143530000|2021-07-13 02:32:10|134.56|133.06|134.56|133.06|134.56|133.06|134.54|133.04|4
1626143540000|2021-07-13 02:32:20|134.55|133.05|134.46|132.96|134.55|133.05|134.43|132.93|10
1626143550000|2021-07-13 02:32:30|134.44|132.94|134.44|132.94|134.44|132.94|134.37|132.87|10
1626143560000|2021-07-13 02:32:40|134.47|132.97|134.44|132.94|134.47|132.97|134.43|132.93|5
1626143570000|2021-07-13 02:32:50|134.43|132.93|134.37|132.87|134.43|132.93|134.37|132.87|10
1626143580000|2021-07-13 02:33:00|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|6
1626143590000|2021-07-13 02:33:10|134.36|132.86|134.38|132.88|134.39|132.89|134.35|132.85|10
1626143600000|2021-07-13 02:33:20|134.37|132.87|134.32|132.82|134.37|132.87|134.31|132.81|8
1626143610000|2021-07-13 02:33:30|134.31|132.81|134.3|132.8|134.31|132.81|134.27|132.77|8
1626143620000|2021-07-13 02:33:40|134.28|132.78|134.28|132.78|134.28|132.78|134.28|132.78|1
1626143630000|2021-07-13 02:33:50|134.27|132.77|134.34|132.84|134.36|132.86|134.27|132.77|6
1626143640000|2021-07-13 02:34:00|134.35|132.85|134.32|132.82|134.35|132.85|134.31|132.81|7
1626143650000|2021-07-13 02:34:10|134.33|132.83|134.4|132.9|134.42|132.92|134.31|132.81|10
1626143660000|2021-07-13 02:34:20|134.41|132.91|134.4|132.9|134.45|132.95|134.4|132.9|8
1626143670000|2021-07-13 02:34:30|134.41|132.91|134.36|132.86|134.41|132.91|134.35|132.85|10
1626143680000|2021-07-13 02:34:40|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|6
1626143690000|2021-07-13 02:34:50|134.37|132.87|134.39|132.89|134.39|132.89|134.37|132.87|5
1626143700000|2021-07-13 02:35:00|134.4|132.9|134.39|132.89|134.4|132.9|134.38|132.88|4
1626143710000|2021-07-13 02:35:10|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|4
1626143720000|2021-07-13 02:35:20|134.38|132.88|134.36|132.86|134.38|132.88|134.36|132.86|7
1626143730000|2021-07-13 02:35:30|134.35|132.85|134.36|132.86|134.37|132.87|134.34|132.84|7
1626143740000|2021-07-13 02:35:40|134.37|132.87|134.34|132.84|134.37|132.87|134.34|132.84|6
1626143750000|2021-07-13 02:35:50|134.35|132.85|134.33|132.83|134.35|132.85|134.33|132.83|3
1626143760000|2021-07-13 02:36:00|134.34|132.84|134.34|132.84|134.34|132.84|134.31|132.81|5
1626143770000|2021-07-13 02:36:10|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626143780000|2021-07-13 02:36:20|134.31|132.81|134.35|132.85|134.35|132.85|134.31|132.81|2
1626143790000|2021-07-13 02:36:30|134.36|132.86|134.38|132.88|134.38|132.88|134.36|132.86|3
1626143800000|2021-07-13 02:36:40|134.37|132.87|134.42|132.92|134.43|132.93|134.33|132.83|14
1626143810000|2021-07-13 02:36:50|134.44|132.94|134.55|133.05|134.55|133.05|134.44|132.94|4
1626143820000|2021-07-13 02:37:00|134.56|133.06|134.53|133.03|134.56|133.06|134.52|133.02|12
1626143830000|2021-07-13 02:37:10|134.52|133.02|134.51|133.01|134.53|133.03|134.51|133.01|8
1626143840000|2021-07-13 02:37:20|134.5|133|134.51|133.01|134.51|133.01|134.5|133|2
1626143850000|2021-07-13 02:37:30|134.5|133|134.53|133.03|134.53|133.03|134.5|133|5
1626143860000|2021-07-13 02:37:40|134.52|133.02|134.53|133.03|134.54|133.04|134.52|133.02|4
1626143870000|2021-07-13 02:37:50|134.54|133.04|134.54|133.04|134.54|133.04|134.54|133.04|1
1626143880000|2021-07-13 02:38:00|134.53|133.03|134.52|133.02|134.53|133.03|134.52|133.02|2
1626143890000|2021-07-13 02:38:10|134.53|133.03|134.51|133.01|134.53|133.03|134.51|133.01|7
1626143900000|2021-07-13 02:38:20|134.5|133|134.48|132.98|134.5|133|134.48|132.98|3
1626143910000|2021-07-13 02:38:30|134.47|132.97|134.39|132.89|134.47|132.97|134.38|132.88|13
1626143920000|2021-07-13 02:38:40|134.38|132.88|134.39|132.89|134.41|132.91|134.38|132.88|8
1626143930000|2021-07-13 02:38:50|134.4|132.9|134.4|132.9|134.4|132.9|134.39|132.89|5
1626143940000|2021-07-13 02:39:00|134.39|132.89|134.4|132.9|134.4|132.9|134.38|132.88|4
1626143950000|2021-07-13 02:39:10|134.41|132.91|134.41|132.91|134.41|132.91|134.41|132.91|1
1626143960000|2021-07-13 02:39:20|134.4|132.9|134.39|132.89|134.41|132.91|134.39|132.89|6
1626143970000|2021-07-13 02:39:30|134.4|132.9|134.4|132.9|134.4|132.9|134.4|132.9|1
1626143980000|2021-07-13 02:39:40|134.41|132.91|134.45|132.95|134.46|132.96|134.41|132.91|6
1626143990000|2021-07-13 02:39:50|134.46|132.96|134.48|132.98|134.48|132.98|134.46|132.96|2
1626144000000|2021-07-13 02:40:00|134.49|132.99|134.46|132.96|134.51|133.01|134.45|132.95|11
1626144010000|2021-07-13 02:40:10|134.5|133|134.5|133|134.5|133|134.45|132.95|15
1626144020000|2021-07-13 02:40:20|134.51|133.01|134.54|133.04|134.56|133.06|134.5|133|12
1626144030000|2021-07-13 02:40:30|134.6|133.1|134.58|133.08|134.62|133.12|134.58|133.08|15
1626144040000|2021-07-13 02:40:40|134.56|133.06|134.53|133.03|134.57|133.07|134.53|133.03|8
1626144050000|2021-07-13 02:40:50|134.52|133.02|134.53|133.03|134.54|133.04|134.52|133.02|6
1626144060000|2021-07-13 02:41:00|134.54|133.04|134.52|133.02|134.54|133.04|134.51|133.01|7
1626144070000|2021-07-13 02:41:10|134.53|133.03|134.54|133.04|134.54|133.04|134.53|133.03|2
1626144080000|2021-07-13 02:41:20|134.52|133.02|134.53|133.03|134.53|133.03|134.52|133.02|2
1626144090000|2021-07-13 02:41:30|134.54|133.04|134.53|133.03|134.54|133.04|134.53|133.03|4
1626144100000|2021-07-13 02:41:40|134.54|133.04|134.53|133.03|134.54|133.04|134.52|133.02|4
1626144110000|2021-07-13 02:41:50|134.52|133.02|134.54|133.04|134.54|133.04|134.52|133.02|5
1626144120000|2021-07-13 02:42:00|134.52|133.02|134.47|132.97|134.53|133.03|134.47|132.97|6
1626144130000|2021-07-13 02:42:10|134.46|132.96|134.48|132.98|134.48|132.98|134.46|132.96|3
1626144140000|2021-07-13 02:42:20|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|2
1626144150000|2021-07-13 02:42:30|134.51|133.01|134.52|133.02|134.53|133.03|134.5|133|5
1626144170000|2021-07-13 02:42:50|134.51|133.01|134.51|133.01|134.52|133.02|134.51|133.01|5
1626144180000|2021-07-13 02:43:00|134.52|133.02|134.56|133.06|134.56|133.06|134.52|133.02|3
1626144200000|2021-07-13 02:43:20|134.55|133.05|134.55|133.05|134.56|133.06|134.52|133.02|6
1626144210000|2021-07-13 02:43:30|134.56|133.06|134.58|133.08|134.59|133.09|134.54|133.04|9
1626144220000|2021-07-13 02:43:40|134.59|133.09|134.58|133.08|134.59|133.09|134.58|133.08|6
1626144230000|2021-07-13 02:43:50|134.59|133.09|134.58|133.08|134.59|133.09|134.58|133.08|2
1626144240000|2021-07-13 02:44:00|134.59|133.09|134.61|133.11|134.61|133.11|134.55|133.05|8
1626144250000|2021-07-13 02:44:10|134.58|133.08|134.61|133.11|134.61|133.11|134.58|133.08|4
1626144260000|2021-07-13 02:44:20|134.59|133.09|134.56|133.06|134.59|133.09|134.54|133.04|9
1626144270000|2021-07-13 02:44:30|134.55|133.05|134.48|132.98|134.55|133.05|134.47|132.97|11
1626144280000|2021-07-13 02:44:40|134.49|132.99|134.49|132.99|134.5|133|134.49|132.99|3
1626144290000|2021-07-13 02:44:50|134.5|133|134.5|133|134.51|133.01|134.49|132.99|5
1626144300000|2021-07-13 02:45:00|134.49|132.99|134.49|132.99|134.5|133|134.48|132.98|9
1626144310000|2021-07-13 02:45:10|134.5|133|134.48|132.98|134.5|133|134.48|132.98|5
1626144320000|2021-07-13 02:45:20|134.47|132.97|134.47|132.97|134.48|132.98|134.47|132.97|5
1626144330000|2021-07-13 02:45:30|134.48|132.98|134.47|132.97|134.48|132.98|134.46|132.96|4
1626144340000|2021-07-13 02:45:40|134.46|132.96|134.4|132.9|134.46|132.96|134.37|132.87|11
1626144350000|2021-07-13 02:45:50|134.39|132.89|134.36|132.86|134.4|132.9|134.36|132.86|6
1626144360000|2021-07-13 02:46:00|134.37|132.87|134.39|132.89|134.39|132.89|134.37|132.87|4
1626144370000|2021-07-13 02:46:10|134.4|132.9|134.37|132.87|134.42|132.92|134.37|132.87|10
1626144380000|2021-07-13 02:46:20|134.38|132.88|134.34|132.84|134.38|132.88|134.34|132.84|5
1626144390000|2021-07-13 02:46:30|134.35|132.85|134.36|132.86|134.37|132.87|134.35|132.85|4
1626144400000|2021-07-13 02:46:40|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626144410000|2021-07-13 02:46:50|134.36|132.86|134.38|132.88|134.38|132.88|134.36|132.86|3
1626144420000|2021-07-13 02:47:00|134.37|132.87|134.37|132.87|134.38|132.88|134.36|132.86|5
1626144430000|2021-07-13 02:47:10|134.36|132.86|134.38|132.88|134.38|132.88|134.36|132.86|7
1626144440000|2021-07-13 02:47:20|134.37|132.87|134.38|132.88|134.4|132.9|134.37|132.87|8
1626144460000|2021-07-13 02:47:40|134.39|132.89|134.44|132.94|134.44|132.94|134.38|132.88|5
1626144470000|2021-07-13 02:47:50|134.43|132.93|134.46|132.96|134.46|132.96|134.43|132.93|10
1626144480000|2021-07-13 02:48:00|134.45|132.95|134.34|132.84|134.46|132.96|134.34|132.84|19
1626144490000|2021-07-13 02:48:10|134.35|132.85|134.36|132.86|134.36|132.86|134.34|132.84|6
1626144500000|2021-07-13 02:48:20|134.37|132.87|134.35|132.85|134.39|132.89|134.35|132.85|8
1626144510000|2021-07-13 02:48:30|134.34|132.84|134.34|132.84|134.36|132.86|134.34|132.84|6
1626144520000|2021-07-13 02:48:40|134.33|132.83|134.34|132.84|134.34|132.84|134.33|132.83|2
1626144530000|2021-07-13 02:48:50|134.33|132.83|134.33|132.83|134.34|132.84|134.33|132.83|3
1626144540000|2021-07-13 02:49:00|134.34|132.84|134.38|132.88|134.38|132.88|134.34|132.84|9
1626144550000|2021-07-13 02:49:10|134.39|132.89|134.38|132.88|134.4|132.9|134.37|132.87|8
1626144560000|2021-07-13 02:49:20|134.36|132.86|134.39|132.89|134.4|132.9|134.36|132.86|10
1626144570000|2021-07-13 02:49:30|134.38|132.88|134.37|132.87|134.38|132.88|134.35|132.85|5
1626144580000|2021-07-13 02:49:40|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|3
1626144590000|2021-07-13 02:49:50|134.37|132.87|134.33|132.83|134.37|132.87|134.33|132.83|7
1626144600000|2021-07-13 02:50:00|134.32|132.82|134.32|132.82|134.32|132.82|134.31|132.81|5
1626144610000|2021-07-13 02:50:10|134.31|132.81|134.29|132.79|134.31|132.81|134.29|132.79|7
1626144620000|2021-07-13 02:50:20|134.3|132.8|134.27|132.77|134.3|132.8|134.27|132.77|10
1626144630000|2021-07-13 02:50:30|134.28|132.78|134.28|132.78|134.28|132.78|134.27|132.77|3
1626144640000|2021-07-13 02:50:40|134.27|132.77|134.28|132.78|134.28|132.78|134.27|132.77|2
1626144650000|2021-07-13 02:50:50|134.29|132.79|134.33|132.83|134.33|132.83|134.29|132.79|7
1626144660000|2021-07-13 02:51:00|134.34|132.84|134.37|132.87|134.4|132.9|134.34|132.84|8
1626144670000|2021-07-13 02:51:10|134.36|132.86|134.35|132.85|134.39|132.89|134.35|132.85|9
1626144690000|2021-07-13 02:51:30|134.36|132.86|134.34|132.84|134.36|132.86|134.34|132.84|5
1626144720000|2021-07-13 02:52:00|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626144730000|2021-07-13 02:52:10|134.34|132.84|134.35|132.85|134.35|132.85|134.34|132.84|2
1626144740000|2021-07-13 02:52:20|134.34|132.84|134.34|132.84|134.35|132.85|134.34|132.84|3
1626144750000|2021-07-13 02:52:30|134.33|132.83|134.3|132.8|134.33|132.83|134.3|132.8|6
1626144760000|2021-07-13 02:52:40|134.29|132.79|134.29|132.79|134.29|132.79|134.29|132.79|1
1626144770000|2021-07-13 02:52:50|134.3|132.8|134.34|132.84|134.35|132.85|134.3|132.8|14
1626144780000|2021-07-13 02:53:00|134.35|132.85|134.33|132.83|134.39|132.89|134.33|132.83|11
1626144790000|2021-07-13 02:53:10|134.34|132.84|134.3|132.8|134.34|132.84|134.3|132.8|4
1626144800000|2021-07-13 02:53:20|134.31|132.81|134.31|132.81|134.32|132.82|134.3|132.8|13
1626144810000|2021-07-13 02:53:30|134.3|132.8|134.3|132.8|134.3|132.8|134.29|132.79|7
1626144820000|2021-07-13 02:53:40|134.29|132.79|134.33|132.83|134.33|132.83|134.29|132.79|9
1626144830000|2021-07-13 02:53:50|134.32|132.82|134.33|132.83|134.34|132.84|134.32|132.82|4
1626144840000|2021-07-13 02:54:00|134.34|132.84|134.33|132.83|134.34|132.84|134.32|132.82|8
1626144850000|2021-07-13 02:54:10|134.32|132.82|134.32|132.82|134.33|132.83|134.31|132.81|6
1626144860000|2021-07-13 02:54:20|134.31|132.81|134.28|132.78|134.31|132.81|134.28|132.78|6
1626144880000|2021-07-13 02:54:40|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|2
1626144890000|2021-07-13 02:54:50|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|2
1626144900000|2021-07-13 02:55:00|134.29|132.79|134.31|132.81|134.32|132.82|134.29|132.79|8
1626144910000|2021-07-13 02:55:10|134.32|132.82|134.32|132.82|134.32|132.82|134.32|132.82|1
1626144920000|2021-07-13 02:55:20|134.31|132.81|134.38|132.88|134.38|132.88|134.31|132.81|16
1626144930000|2021-07-13 02:55:30|134.37|132.87|134.37|132.87|134.38|132.88|134.37|132.87|3
1626144940000|2021-07-13 02:55:40|134.38|132.88|134.36|132.86|134.38|132.88|134.35|132.85|5
1626144950000|2021-07-13 02:55:50|134.35|132.85|134.36|132.86|134.36|132.86|134.35|132.85|4
1626144960000|2021-07-13 02:56:00|134.34|132.84|134.32|132.82|134.34|132.84|134.32|132.82|4
1626144970000|2021-07-13 02:56:10|134.31|132.81|134.31|132.81|134.32|132.82|134.3|132.8|5
1626144980000|2021-07-13 02:56:20|134.3|132.8|134.19|132.69|134.3|132.8|134.18|132.68|15
1626144990000|2021-07-13 02:56:30|134.18|132.68|134.21|132.71|134.22|132.72|134.17|132.67|11
1626145000000|2021-07-13 02:56:40|134.2|132.7|134.17|132.67|134.21|132.71|134.17|132.67|7
1626145010000|2021-07-13 02:56:50|134.18|132.68|134.16|132.66|134.18|132.68|134.14|132.64|9
1626145020000|2021-07-13 02:57:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|7
1626145030000|2021-07-13 02:57:10|134.2|132.7|134.17|132.67|134.2|132.7|134.17|132.67|3
1626145040000|2021-07-13 02:57:20|134.18|132.68|134.17|132.67|134.18|132.68|134.17|132.67|2
1626145050000|2021-07-13 02:57:30|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1626145060000|2021-07-13 02:57:40|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|5
1626145070000|2021-07-13 02:57:50|134.18|132.68|134.09|132.59|134.18|132.68|134.09|132.59|11
1626145080000|2021-07-13 02:58:00|134.08|132.58|134|132.5|134.09|132.59|134|132.5|17
1626145090000|2021-07-13 02:58:10|134.01|132.51|134.02|132.52|134.05|132.55|134|132.5|14
1626145100000|2021-07-13 02:58:20|134.03|132.53|134.02|132.52|134.03|132.53|134|132.5|7
1626145110000|2021-07-13 02:58:30|134.01|132.51|134.02|132.52|134.03|132.53|134|132.5|14
1626145120000|2021-07-13 02:58:40|134.01|132.51|134.01|132.51|134.01|132.51|133.99|132.49|9
1626145130000|2021-07-13 02:58:50|134|132.5|134|132.5|134.01|132.51|134|132.5|3
1626145140000|2021-07-13 02:59:00|133.98|132.48|133.93|132.43|133.98|132.48|133.91|132.41|8
1626145150000|2021-07-13 02:59:10|133.9|132.4|134.07|132.57|134.07|132.57|133.9|132.4|15
1626145160000|2021-07-13 02:59:20|134.06|132.56|134.05|132.55|134.07|132.57|134.05|132.55|10
1626145170000|2021-07-13 02:59:30|134.06|132.56|134.09|132.59|134.09|132.59|134.06|132.56|10
1626145180000|2021-07-13 02:59:40|134.08|132.58|134.07|132.57|134.08|132.58|134.06|132.56|8
1626145190000|2021-07-13 02:59:50|134.08|132.58|134.09|132.59|134.1|132.6|134.08|132.58|6
1626145200000|2021-07-13 03:00:00|134.1|132.6|134|132.5|134.1|132.6|134|132.5|12
1626145210000|2021-07-13 03:00:10|134.01|132.51|133.9|132.4|134.01|132.51|133.89|132.39|12
1626145220000|2021-07-13 03:00:20|133.93|132.43|133.99|132.49|133.99|132.49|133.93|132.43|6
1626145230000|2021-07-13 03:00:30|133.98|132.48|133.98|132.48|134.01|132.51|133.98|132.48|12
1626145240000|2021-07-13 03:00:40|133.97|132.47|133.97|132.47|133.98|132.48|133.97|132.47|3
1626145250000|2021-07-13 03:00:50|133.98|132.48|133.99|132.49|133.99|132.49|133.96|132.46|8
1626145260000|2021-07-13 03:01:00|133.98|132.48|134.05|132.55|134.06|132.56|133.98|132.48|9
1626145270000|2021-07-13 03:01:10|134.04|132.54|134.06|132.56|134.08|132.58|134.02|132.52|12
1626145280000|2021-07-13 03:01:20|134.04|132.54|134.06|132.56|134.09|132.59|134.04|132.54|19
1626145290000|2021-07-13 03:01:30|134.08|132.58|134.07|132.57|134.08|132.58|134.05|132.55|10
1626145300000|2021-07-13 03:01:40|134.05|132.55|134.07|132.57|134.07|132.57|134.05|132.55|2
1626145310000|2021-07-13 03:01:50|134.05|132.55|134.05|132.55|134.08|132.58|134.05|132.55|8
1626145320000|2021-07-13 03:02:00|134.08|132.58|134.1|132.6|134.12|132.62|134.05|132.55|7
1626145330000|2021-07-13 03:02:10|134.09|132.59|134.07|132.57|134.09|132.59|134.07|132.57|3
1626145340000|2021-07-13 03:02:20|134.08|132.58|134.09|132.59|134.1|132.6|134.08|132.58|5
1626145350000|2021-07-13 03:02:30|134.08|132.58|134.1|132.6|134.1|132.6|134.07|132.57|15
1626145360000|2021-07-13 03:02:40|134.08|132.58|134.09|132.59|134.09|132.59|134.07|132.57|8
1626145370000|2021-07-13 03:02:50|134.1|132.6|134.1|132.6|134.1|132.6|134.06|132.56|7
1626145380000|2021-07-13 03:03:00|134.09|132.59|134.1|132.6|134.1|132.6|134.05|132.55|7
1626145390000|2021-07-13 03:03:10|134.09|132.59|134.1|132.6|134.12|132.62|134.05|132.55|12
1626145400000|2021-07-13 03:03:20|134.11|132.61|134.1|132.6|134.12|132.62|134.08|132.58|11
1626145410000|2021-07-13 03:03:30|134.09|132.59|134.09|132.59|134.1|132.6|134.08|132.58|5
1626145420000|2021-07-13 03:03:40|134.08|132.58|134.09|132.59|134.09|132.59|134.08|132.58|4
1626145430000|2021-07-13 03:03:50|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|4
1626145440000|2021-07-13 03:04:00|134.12|132.62|134.11|132.61|134.13|132.63|134.11|132.61|4
1626145450000|2021-07-13 03:04:10|134.13|132.63|134.2|132.7|134.21|132.71|134.13|132.63|10
1626145460000|2021-07-13 03:04:20|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|2
1626145470000|2021-07-13 03:04:30|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|3
1626145480000|2021-07-13 03:04:40|134.2|132.7|134.19|132.69|134.21|132.71|134.19|132.69|7
1626145490000|2021-07-13 03:04:50|134.21|132.71|134.22|132.72|134.23|132.73|134.21|132.71|7
1626145500000|2021-07-13 03:05:00|134.23|132.73|134.25|132.75|134.26|132.76|134.17|132.67|11
1626145510000|2021-07-13 03:05:10|134.23|132.73|134.28|132.78|134.29|132.79|134.23|132.73|6
1626145520000|2021-07-13 03:05:20|134.26|132.76|134.26|132.76|134.28|132.78|134.26|132.76|3
1626145530000|2021-07-13 03:05:30|134.28|132.78|134.26|132.76|134.28|132.78|134.23|132.73|12
1626145540000|2021-07-13 03:05:40|134.25|132.75|134.25|132.75|134.26|132.76|134.24|132.74|7
1626145550000|2021-07-13 03:05:50|134.24|132.74|134.25|132.75|134.27|132.77|134.24|132.74|7
1626145560000|2021-07-13 03:06:00|134.26|132.76|134.26|132.76|134.27|132.77|134.25|132.75|5
1626145580000|2021-07-13 03:06:20|134.25|132.75|134.27|132.77|134.27|132.77|134.25|132.75|3
1626145590000|2021-07-13 03:06:30|134.26|132.76|134.37|132.87|134.37|132.87|134.26|132.76|8
1626145600000|2021-07-13 03:06:40|134.35|132.85|134.36|132.86|134.43|132.93|134.32|132.82|17
1626145610000|2021-07-13 03:06:50|134.35|132.85|134.36|132.86|134.36|132.86|134.35|132.85|2
1626145620000|2021-07-13 03:07:00|134.37|132.87|134.34|132.84|134.37|132.87|134.34|132.84|6
1626145640000|2021-07-13 03:07:20|134.33|132.83|134.34|132.84|134.34|132.84|134.33|132.83|4
1626145650000|2021-07-13 03:07:30|134.36|132.86|134.38|132.88|134.38|132.88|134.35|132.85|5
1626145660000|2021-07-13 03:07:40|134.37|132.87|134.36|132.86|134.38|132.88|134.36|132.86|8
1626145670000|2021-07-13 03:07:50|134.37|132.87|134.36|132.86|134.37|132.87|134.35|132.85|6
1626145680000|2021-07-13 03:08:00|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|2
1626145720000|2021-07-13 03:08:40|134.39|132.89|134.39|132.89|134.39|132.89|134.39|132.89|1
1626145730000|2021-07-13 03:08:50|134.4|132.9|134.39|132.89|134.41|132.91|134.38|132.88|7
1626145740000|2021-07-13 03:09:00|134.41|132.91|134.46|132.96|134.47|132.97|134.39|132.89|11
1626145750000|2021-07-13 03:09:10|134.45|132.95|134.47|132.97|134.47|132.97|134.44|132.94|6
1626145760000|2021-07-13 03:09:20|134.44|132.94|134.49|132.99|134.5|133|134.44|132.94|16
1626145770000|2021-07-13 03:09:30|134.48|132.98|134.45|132.95|134.49|132.99|134.45|132.95|16
1626145780000|2021-07-13 03:09:40|134.44|132.94|134.43|132.93|134.45|132.95|134.39|132.89|15
1626145790000|2021-07-13 03:09:50|134.44|132.94|134.48|132.98|134.48|132.98|134.42|132.92|6
1626145800000|2021-07-13 03:10:00|134.49|132.99|134.52|133.02|134.52|133.02|134.49|132.99|4
1626145810000|2021-07-13 03:10:10|134.48|132.98|134.52|133.02|134.53|133.03|134.48|132.98|15
1626145820000|2021-07-13 03:10:20|134.5|133|134.53|133.03|134.53|133.03|134.5|133|6
1626145830000|2021-07-13 03:10:30|134.54|133.04|134.55|133.05|134.57|133.07|134.54|133.04|7
1626145840000|2021-07-13 03:10:40|134.57|133.07|134.7|133.2|134.7|133.2|134.54|133.04|17
1626145850000|2021-07-13 03:10:50|134.72|133.22|134.66|133.16|134.72|133.22|134.66|133.16|11
1626145860000|2021-07-13 03:11:00|134.65|133.15|134.66|133.16|134.66|133.16|134.62|133.12|6
1626145870000|2021-07-13 03:11:10|134.67|133.17|134.65|133.15|134.68|133.18|134.64|133.14|10
1626145880000|2021-07-13 03:11:20|134.64|133.14|134.67|133.17|134.68|133.18|134.64|133.14|9
1626145890000|2021-07-13 03:11:30|134.66|133.16|134.65|133.15|134.67|133.17|134.63|133.13|13
1626145900000|2021-07-13 03:11:40|134.64|133.14|134.65|133.15|134.66|133.16|134.64|133.14|4
1626145910000|2021-07-13 03:11:50|134.64|133.14|134.64|133.14|134.64|133.14|134.63|133.13|7
1626145920000|2021-07-13 03:12:00|134.63|133.13|134.56|133.06|134.63|133.13|134.55|133.05|9
1626145930000|2021-07-13 03:12:10|134.57|133.07|134.57|133.07|134.57|133.07|134.56|133.06|5
1626145940000|2021-07-13 03:12:20|134.6|133.1|134.6|133.1|134.6|133.1|134.6|133.1|1
1626145950000|2021-07-13 03:12:30|134.59|133.09|134.61|133.11|134.61|133.11|134.59|133.09|5
1626145960000|2021-07-13 03:12:40|134.6|133.1|134.64|133.14|134.64|133.14|134.6|133.1|5
1626145970000|2021-07-13 03:12:50|134.66|133.16|134.64|133.14|134.67|133.17|134.63|133.13|5
1626145980000|2021-07-13 03:13:00|134.63|133.13|134.6|133.1|134.64|133.14|134.6|133.1|11
1626145990000|2021-07-13 03:13:10|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|4
1626146000000|2021-07-13 03:13:20|134.59|133.09|134.59|133.09|134.6|133.1|134.58|133.08|5
1626146010000|2021-07-13 03:13:30|134.6|133.1|134.53|133.03|134.61|133.11|134.52|133.02|17
1626146020000|2021-07-13 03:13:40|134.54|133.04|134.54|133.04|134.54|133.04|134.52|133.02|7
1626146030000|2021-07-13 03:13:50|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|2
1626146040000|2021-07-13 03:14:00|134.57|133.07|134.65|133.15|134.65|133.15|134.57|133.07|6
1626146050000|2021-07-13 03:14:10|134.64|133.14|134.64|133.14|134.65|133.15|134.63|133.13|5
1626146060000|2021-07-13 03:14:20|134.65|133.15|134.53|133.03|134.65|133.15|134.49|132.99|15
1626146070000|2021-07-13 03:14:30|134.54|133.04|134.62|133.12|134.62|133.12|134.54|133.04|7
1626146080000|2021-07-13 03:14:40|134.61|133.11|134.6|133.1|134.63|133.13|134.59|133.09|10
1626146090000|2021-07-13 03:14:50|134.61|133.11|134.62|133.12|134.62|133.12|134.61|133.11|2
1626146100000|2021-07-13 03:15:00|134.61|133.11|134.65|133.15|134.65|133.15|134.61|133.11|3
1626146110000|2021-07-13 03:15:10|134.66|133.16|134.66|133.16|134.67|133.17|134.63|133.13|7
1626146120000|2021-07-13 03:15:20|134.67|133.17|134.66|133.16|134.67|133.17|134.64|133.14|8
1626146130000|2021-07-13 03:15:30|134.67|133.17|134.67|133.17|134.67|133.17|134.67|133.17|1
1626146140000|2021-07-13 03:15:40|134.69|133.19|134.73|133.23|134.74|133.24|134.69|133.19|6
1626146150000|2021-07-13 03:15:50|134.67|133.17|134.73|133.23|134.73|133.23|134.66|133.16|6
1626146160000|2021-07-13 03:16:00|134.72|133.22|134.75|133.25|134.75|133.25|134.72|133.22|5
1626146170000|2021-07-13 03:16:10|134.7|133.2|134.69|133.19|134.7|133.2|134.68|133.18|3
1626146180000|2021-07-13 03:16:20|134.7|133.2|134.73|133.23|134.73|133.23|134.7|133.2|8
1626146190000|2021-07-13 03:16:30|134.72|133.22|134.75|133.25|134.75|133.25|134.72|133.22|6
1626146200000|2021-07-13 03:16:40|134.76|133.26|134.75|133.25|134.76|133.26|134.75|133.25|2
1626146210000|2021-07-13 03:16:50|134.74|133.24|134.74|133.24|134.74|133.24|134.73|133.23|3
1626146230000|2021-07-13 03:17:10|134.75|133.25|134.75|133.25|134.75|133.25|134.75|133.25|1
1626146240000|2021-07-13 03:17:20|134.76|133.26|134.77|133.27|134.79|133.29|134.76|133.26|5
1626146250000|2021-07-13 03:17:30|134.78|133.28|134.77|133.27|134.78|133.28|134.76|133.26|7
1626146260000|2021-07-13 03:17:40|134.78|133.28|134.76|133.26|134.78|133.28|134.76|133.26|5
1626146270000|2021-07-13 03:17:50|134.77|133.27|134.76|133.26|134.77|133.27|134.75|133.25|4
1626146280000|2021-07-13 03:18:00|134.75|133.25|134.75|133.25|134.75|133.25|134.74|133.24|3
1626146290000|2021-07-13 03:18:10|134.73|133.23|134.73|133.23|134.74|133.24|134.72|133.22|7
1626146300000|2021-07-13 03:18:20|134.74|133.24|134.71|133.21|134.74|133.24|134.7|133.2|5
1626146310000|2021-07-13 03:18:30|134.73|133.23|134.74|133.24|134.76|133.26|134.73|133.23|7
1626146320000|2021-07-13 03:18:40|134.75|133.25|134.78|133.28|134.78|133.28|134.74|133.24|9
1626146340000|2021-07-13 03:19:00|134.77|133.27|134.79|133.29|134.81|133.31|134.77|133.27|7
1626146350000|2021-07-13 03:19:10|134.78|133.28|134.78|133.28|134.79|133.29|134.77|133.27|5
1626146360000|2021-07-13 03:19:20|134.77|133.27|134.75|133.25|134.78|133.28|134.75|133.25|6
1626146370000|2021-07-13 03:19:30|134.76|133.26|134.74|133.24|134.76|133.26|134.74|133.24|7
1626146380000|2021-07-13 03:19:40|134.73|133.23|134.7|133.2|134.73|133.23|134.66|133.16|9
1626146390000|2021-07-13 03:19:50|134.71|133.21|134.71|133.21|134.72|133.22|134.7|133.2|5
1626146400000|2021-07-13 03:20:00|134.7|133.2|134.69|133.19|134.7|133.2|134.69|133.19|4
1626146410000|2021-07-13 03:20:10|134.71|133.21|134.65|133.15|134.71|133.21|134.64|133.14|11
1626146420000|2021-07-13 03:20:20|134.66|133.16|134.63|133.13|134.66|133.16|134.63|133.13|10
1626146430000|2021-07-13 03:20:30|134.62|133.12|134.57|133.07|134.62|133.12|134.57|133.07|12
1626146440000|2021-07-13 03:20:40|134.58|133.08|134.57|133.07|134.58|133.08|134.57|133.07|6
1626146450000|2021-07-13 03:20:50|134.59|133.09|134.59|133.09|134.6|133.1|134.58|133.08|7
1626146460000|2021-07-13 03:21:00|134.6|133.1|134.6|133.1|134.6|133.1|134.6|133.1|1
1626146470000|2021-07-13 03:21:10|134.59|133.09|134.6|133.1|134.6|133.1|134.59|133.09|2
1626146480000|2021-07-13 03:21:20|134.59|133.09|134.54|133.04|134.59|133.09|134.53|133.03|7
1626146490000|2021-07-13 03:21:30|134.53|133.03|134.52|133.02|134.53|133.03|134.51|133.01|4
1626146500000|2021-07-13 03:21:40|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|2
1626146510000|2021-07-13 03:21:50|134.53|133.03|134.51|133.01|134.53|133.03|134.51|133.01|7
1626146520000|2021-07-13 03:22:00|134.52|133.02|134.52|133.02|134.57|133.07|134.52|133.02|8
1626146530000|2021-07-13 03:22:10|134.53|133.03|134.53|133.03|134.53|133.03|134.52|133.02|3
1626146540000|2021-07-13 03:22:20|134.54|133.04|134.5|133|134.55|133.05|134.5|133|11
1626146550000|2021-07-13 03:22:30|134.51|133.01|134.5|133|134.52|133.02|134.5|133|10
1626146560000|2021-07-13 03:22:40|134.49|132.99|134.46|132.96|134.5|133|134.46|132.96|8
1626146570000|2021-07-13 03:22:50|134.45|132.95|134.43|132.93|134.46|132.96|134.43|132.93|15
1626146580000|2021-07-13 03:23:00|134.42|132.92|134.44|132.94|134.44|132.94|134.42|132.92|6
1626146590000|2021-07-13 03:23:10|134.45|132.95|134.47|132.97|134.47|132.97|134.43|132.93|5
1626146600000|2021-07-13 03:23:20|134.48|132.98|134.48|132.98|134.48|132.98|134.48|132.98|1
1626146610000|2021-07-13 03:23:30|134.47|132.97|134.45|132.95|134.47|132.97|134.44|132.94|7
1626146620000|2021-07-13 03:23:40|134.46|132.96|134.46|132.96|134.46|132.96|134.45|132.95|3
1626146630000|2021-07-13 03:23:50|134.47|132.97|134.46|132.96|134.47|132.97|134.46|132.96|4
1626146640000|2021-07-13 03:24:00|134.47|132.97|134.45|132.95|134.47|132.97|134.45|132.95|4
1626146650000|2021-07-13 03:24:10|134.46|132.96|134.45|132.95|134.46|132.96|134.45|132.95|2
1626146660000|2021-07-13 03:24:20|134.46|132.96|134.46|132.96|134.46|132.96|134.45|132.95|3
1626146670000|2021-07-13 03:24:30|134.47|132.97|134.46|132.96|134.47|132.97|134.46|132.96|2
1626146680000|2021-07-13 03:24:40|134.47|132.97|134.47|132.97|134.47|132.97|134.47|132.97|1
1626146690000|2021-07-13 03:24:50|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|6
1626146700000|2021-07-13 03:25:00|134.46|132.96|134.54|133.04|134.56|133.06|134.46|132.96|12
1626146710000|2021-07-13 03:25:10|134.53|133.03|134.53|133.03|134.54|133.04|134.53|133.03|3
1626146720000|2021-07-13 03:25:20|134.55|133.05|134.56|133.06|134.57|133.07|134.53|133.03|9
1626146730000|2021-07-13 03:25:30|134.55|133.05|134.58|133.08|134.59|133.09|134.54|133.04|9
1626146740000|2021-07-13 03:25:40|134.6|133.1|134.6|133.1|134.62|133.12|134.6|133.1|5
1626146750000|2021-07-13 03:25:50|134.61|133.11|134.57|133.07|134.62|133.12|134.56|133.06|8
1626146760000|2021-07-13 03:26:00|134.56|133.06|134.56|133.06|134.57|133.07|134.56|133.06|7
1626146770000|2021-07-13 03:26:10|134.57|133.07|134.62|133.12|134.63|133.13|134.56|133.06|8
1626146780000|2021-07-13 03:26:20|134.63|133.13|134.67|133.17|134.67|133.17|134.63|133.13|5
1626146790000|2021-07-13 03:26:30|134.68|133.18|134.66|133.16|134.7|133.2|134.66|133.16|13
1626146820000|2021-07-13 03:27:00|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|4
1626146830000|2021-07-13 03:27:10|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|2
1626146840000|2021-07-13 03:27:20|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|2
1626146850000|2021-07-13 03:27:30|134.65|133.15|134.66|133.16|134.66|133.16|134.65|133.15|2
1626146860000|2021-07-13 03:27:40|134.67|133.17|134.67|133.17|134.67|133.17|134.67|133.17|1
1626146870000|2021-07-13 03:27:50|134.68|133.18|134.67|133.17|134.68|133.18|134.65|133.15|8
1626146880000|2021-07-13 03:28:00|134.66|133.16|134.66|133.16|134.67|133.17|134.65|133.15|7
1626146900000|2021-07-13 03:28:20|134.67|133.17|134.67|133.17|134.67|133.17|134.67|133.17|1
1626146910000|2021-07-13 03:28:30|134.66|133.16|134.78|133.28|134.78|133.28|134.66|133.16|13
1626146920000|2021-07-13 03:28:40|134.77|133.27|134.78|133.28|134.78|133.28|134.75|133.25|9
1626146930000|2021-07-13 03:28:50|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|9
1626146940000|2021-07-13 03:29:00|134.78|133.28|134.76|133.26|134.78|133.28|134.75|133.25|8
1626146950000|2021-07-13 03:29:10|134.78|133.28|134.76|133.26|134.78|133.28|134.76|133.26|7
1626146960000|2021-07-13 03:29:20|134.77|133.27|134.77|133.27|134.77|133.27|134.77|133.27|1
1626146980000|2021-07-13 03:29:40|134.73|133.23|134.73|133.23|134.73|133.23|134.71|133.21|6
1626146990000|2021-07-13 03:29:50|134.72|133.22|134.72|133.22|134.73|133.23|134.72|133.22|3
1626147000000|2021-07-13 03:30:00|134.7|133.2|134.69|133.19|134.72|133.22|134.69|133.19|12
1626147010000|2021-07-13 03:30:10|134.71|133.21|134.7|133.2|134.74|133.24|134.69|133.19|12
1626147020000|2021-07-13 03:30:20|134.72|133.22|134.64|133.14|134.72|133.22|134.64|133.14|9
1626147030000|2021-07-13 03:30:30|134.63|133.13|134.57|133.07|134.64|133.14|134.57|133.07|19
1626147040000|2021-07-13 03:30:40|134.58|133.08|134.56|133.06|134.58|133.08|134.56|133.06|7
1626147050000|2021-07-13 03:30:50|134.55|133.05|134.55|133.05|134.57|133.07|134.5|133|19
1626147060000|2021-07-13 03:31:00|134.56|133.06|134.54|133.04|134.56|133.06|134.53|133.03|9
1626147070000|2021-07-13 03:31:10|134.55|133.05|134.54|133.04|134.55|133.05|134.54|133.04|2
1626147080000|2021-07-13 03:31:20|134.53|133.03|134.54|133.04|134.54|133.04|134.53|133.03|4
1626147090000|2021-07-13 03:31:30|134.53|133.03|134.54|133.04|134.56|133.06|134.53|133.03|7
1626147100000|2021-07-13 03:31:40|134.56|133.06|134.54|133.04|134.58|133.08|134.54|133.04|9
1626147110000|2021-07-13 03:31:50|134.55|133.05|134.54|133.04|134.56|133.06|134.54|133.04|6
1626147120000|2021-07-13 03:32:00|134.55|133.05|134.59|133.09|134.59|133.09|134.55|133.05|4
1626147140000|2021-07-13 03:32:20|134.58|133.08|134.52|133.02|134.58|133.08|134.52|133.02|4
1626147150000|2021-07-13 03:32:30|134.51|133.01|134.5|133|134.51|133.01|134.5|133|2
1626147160000|2021-07-13 03:32:40|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|4
1626147170000|2021-07-13 03:32:50|134.51|133.01|134.51|133.01|134.52|133.02|134.5|133|6
1626147180000|2021-07-13 03:33:00|134.5|133|134.5|133|134.51|133.01|134.5|133|5
1626147190000|2021-07-13 03:33:10|134.51|133.01|134.56|133.06|134.56|133.06|134.51|133.01|8
1626147200000|2021-07-13 03:33:20|134.55|133.05|134.56|133.06|134.56|133.06|134.55|133.05|2
1626147210000|2021-07-13 03:33:30|134.55|133.05|134.51|133.01|134.55|133.05|134.51|133.01|5
1626147220000|2021-07-13 03:33:40|134.5|133|134.52|133.02|134.55|133.05|134.5|133|7
1626147230000|2021-07-13 03:33:50|134.53|133.03|134.51|133.01|134.53|133.03|134.5|133|5
1626147240000|2021-07-13 03:34:00|134.52|133.02|134.52|133.02|134.53|133.03|134.51|133.01|5
1626147250000|2021-07-13 03:34:10|134.51|133.01|134.51|133.01|134.51|133.01|134.51|133.01|1
1626147260000|2021-07-13 03:34:20|134.52|133.02|134.58|133.08|134.58|133.08|134.51|133.01|6
1626147270000|2021-07-13 03:34:30|134.55|133.05|134.52|133.02|134.55|133.05|134.51|133.01|5
1626147280000|2021-07-13 03:34:40|134.5|133|134.5|133|134.51|133.01|134.5|133|3
1626147290000|2021-07-13 03:34:50|134.49|132.99|134.47|132.97|134.49|132.99|134.45|132.95|7
1626147300000|2021-07-13 03:35:00|134.46|132.96|134.43|132.93|134.46|132.96|134.42|132.92|8
1626147310000|2021-07-13 03:35:10|134.42|132.92|134.41|132.91|134.42|132.92|134.39|132.89|14
1626147320000|2021-07-13 03:35:20|134.37|132.87|134.37|132.87|134.37|132.87|134.36|132.86|7
1626147330000|2021-07-13 03:35:30|134.38|132.88|134.44|132.94|134.44|132.94|134.38|132.88|7
1626147340000|2021-07-13 03:35:40|134.45|132.95|134.44|132.94|134.45|132.95|134.44|132.94|4
1626147350000|2021-07-13 03:35:50|134.43|132.93|134.39|132.89|134.43|132.93|134.39|132.89|5
1626147360000|2021-07-13 03:36:00|134.38|132.88|134.41|132.91|134.42|132.92|134.38|132.88|9
1626147370000|2021-07-13 03:36:10|134.4|132.9|134.41|132.91|134.41|132.91|134.4|132.9|2
1626147380000|2021-07-13 03:36:20|134.4|132.9|134.4|132.9|134.4|132.9|134.4|132.9|1
1626147390000|2021-07-13 03:36:30|134.39|132.89|134.38|132.88|134.39|132.89|134.37|132.87|5
1626147410000|2021-07-13 03:36:50|134.41|132.91|134.39|132.89|134.44|132.94|134.39|132.89|6
1626147420000|2021-07-13 03:37:00|134.4|132.9|134.38|132.88|134.41|132.91|134.38|132.88|9
1626147430000|2021-07-13 03:37:10|134.39|132.89|134.37|132.87|134.39|132.89|134.37|132.87|3
1626147440000|2021-07-13 03:37:20|134.36|132.86|134.42|132.92|134.42|132.92|134.35|132.85|10
1626147450000|2021-07-13 03:37:30|134.43|132.93|134.41|132.91|134.43|132.93|134.41|132.91|3
1626147460000|2021-07-13 03:37:40|134.44|132.94|134.41|132.91|134.44|132.94|134.4|132.9|5
1626147470000|2021-07-13 03:37:50|134.4|132.9|134.4|132.9|134.41|132.91|134.4|132.9|3
1626147480000|2021-07-13 03:38:00|134.41|132.91|134.41|132.91|134.42|132.92|134.41|132.91|3
1626147490000|2021-07-13 03:38:10|134.42|132.92|134.4|132.9|134.42|132.92|134.4|132.9|3
1626147500000|2021-07-13 03:38:20|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|4
1626147510000|2021-07-13 03:38:30|134.41|132.91|134.41|132.91|134.41|132.91|134.4|132.9|3
1626147520000|2021-07-13 03:38:40|134.4|132.9|134.36|132.86|134.4|132.9|134.36|132.86|3
1626147530000|2021-07-13 03:38:50|134.37|132.87|134.36|132.86|134.37|132.87|134.36|132.86|6
1626147540000|2021-07-13 03:39:00|134.37|132.87|134.37|132.87|134.37|132.87|134.36|132.86|3
1626147550000|2021-07-13 03:39:10|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|2
1626147560000|2021-07-13 03:39:20|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|4
1626147570000|2021-07-13 03:39:30|134.38|132.88|134.38|132.88|134.38|132.88|134.37|132.87|3
1626147580000|2021-07-13 03:39:40|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|6
1626147590000|2021-07-13 03:39:50|134.37|132.87|134.37|132.87|134.38|132.88|134.37|132.87|3
1626147600000|2021-07-13 03:40:00|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|4
1626147610000|2021-07-13 03:40:10|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|2
1626147620000|2021-07-13 03:40:20|134.36|132.86|134.33|132.83|134.36|132.86|134.33|132.83|3
1626147630000|2021-07-13 03:40:30|134.32|132.82|134.29|132.79|134.32|132.82|134.28|132.78|9
1626147640000|2021-07-13 03:40:40|134.28|132.78|134.27|132.77|134.3|132.8|134.27|132.77|6
1626147650000|2021-07-13 03:40:50|134.28|132.78|134.28|132.78|134.3|132.8|134.27|132.77|12
1626147660000|2021-07-13 03:41:00|134.31|132.81|134.31|132.81|134.31|132.81|134.28|132.78|3
1626147670000|2021-07-13 03:41:10|134.28|132.78|134.34|132.84|134.35|132.85|134.28|132.78|6
1626147680000|2021-07-13 03:41:20|134.32|132.82|134.31|132.81|134.33|132.83|134.29|132.79|11
1626147690000|2021-07-13 03:41:30|134.3|132.8|134.3|132.8|134.3|132.8|134.3|132.8|1
1626147700000|2021-07-13 03:41:40|134.31|132.81|134.3|132.8|134.31|132.81|134.3|132.8|2
1626147710000|2021-07-13 03:41:50|134.27|132.77|134.22|132.72|134.27|132.77|134.22|132.72|3
1626147720000|2021-07-13 03:42:00|134.21|132.71|134.21|132.71|134.25|132.75|134.21|132.71|7
1626147730000|2021-07-13 03:42:10|134.22|132.72|134.27|132.77|134.27|132.77|134.22|132.72|5
1626147740000|2021-07-13 03:42:20|134.28|132.78|134.28|132.78|134.28|132.78|134.27|132.77|3
1626147750000|2021-07-13 03:42:30|134.27|132.77|134.27|132.77|134.27|132.77|134.26|132.76|5
1626147760000|2021-07-13 03:42:40|134.25|132.75|134.2|132.7|134.25|132.75|134.2|132.7|8
1626147770000|2021-07-13 03:42:50|134.19|132.69|134.19|132.69|134.2|132.7|134.19|132.69|3
1626147780000|2021-07-13 03:43:00|134.18|132.68|134.18|132.68|134.18|132.68|134.18|132.68|1
1626147790000|2021-07-13 03:43:10|134.19|132.69|134.22|132.72|134.23|132.73|134.19|132.69|6
1626147800000|2021-07-13 03:43:20|134.23|132.73|134.26|132.76|134.27|132.77|134.2|132.7|14
1626147810000|2021-07-13 03:43:30|134.27|132.77|134.23|132.73|134.28|132.78|134.23|132.73|13
1626147820000|2021-07-13 03:43:40|134.25|132.75|134.25|132.75|134.25|132.75|134.24|132.74|3
1626147830000|2021-07-13 03:43:50|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|4
1626147840000|2021-07-13 03:44:00|134.27|132.77|134.31|132.81|134.32|132.82|134.27|132.77|14
1626147850000|2021-07-13 03:44:10|134.3|132.8|134.32|132.82|134.33|132.83|134.3|132.8|8
1626147860000|2021-07-13 03:44:20|134.33|132.83|134.33|132.83|134.33|132.83|134.32|132.82|9
1626147880000|2021-07-13 03:44:40|134.32|132.82|134.28|132.78|134.32|132.82|134.26|132.76|10
1626147890000|2021-07-13 03:44:50|134.29|132.79|134.27|132.77|134.29|132.79|134.27|132.77|3
1626147900000|2021-07-13 03:45:00|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|2
1626147910000|2021-07-13 03:45:10|134.28|132.78|134.3|132.8|134.32|132.82|134.28|132.78|8
1626147920000|2021-07-13 03:45:20|134.31|132.81|134.31|132.81|134.33|132.83|134.3|132.8|7
1626147930000|2021-07-13 03:45:30|134.3|132.8|134.33|132.83|134.33|132.83|134.3|132.8|5
1626147940000|2021-07-13 03:45:40|134.32|132.82|134.31|132.81|134.36|132.86|134.31|132.81|12
1626147950000|2021-07-13 03:45:50|134.32|132.82|134.33|132.83|134.36|132.86|134.31|132.81|8
1626147960000|2021-07-13 03:46:00|134.38|132.88|134.52|133.02|134.57|133.07|134.35|132.85|17
1626147970000|2021-07-13 03:46:10|134.53|133.03|134.52|133.02|134.53|133.03|134.5|133|16
1626147980000|2021-07-13 03:46:20|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|2
1626147990000|2021-07-13 03:46:30|134.53|133.03|134.5|133|134.53|133.03|134.5|133|5
1626148000000|2021-07-13 03:46:40|134.51|133.01|134.51|133.01|134.53|133.03|134.51|133.01|7
1626148010000|2021-07-13 03:46:50|134.53|133.03|134.5|133|134.53|133.03|134.5|133|14
1626148020000|2021-07-13 03:47:00|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|8
1626148030000|2021-07-13 03:47:10|134.5|133|134.54|133.04|134.55|133.05|134.5|133|12
1626148040000|2021-07-13 03:47:20|134.53|133.03|134.48|132.98|134.53|133.03|134.46|132.96|12
1626148050000|2021-07-13 03:47:30|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|4
1626148060000|2021-07-13 03:47:40|134.47|132.97|134.47|132.97|134.47|132.97|134.47|132.97|1
1626148070000|2021-07-13 03:47:50|134.48|132.98|134.47|132.97|134.48|132.98|134.46|132.96|6
1626148080000|2021-07-13 03:48:00|134.46|132.96|134.43|132.93|134.46|132.96|134.43|132.93|8
1626148090000|2021-07-13 03:48:10|134.44|132.94|134.36|132.86|134.44|132.94|134.34|132.84|11
1626148100000|2021-07-13 03:48:20|134.34|132.84|134.32|132.82|134.34|132.84|134.31|132.81|5
1626148110000|2021-07-13 03:48:30|134.31|132.81|134.36|132.86|134.36|132.86|134.31|132.81|14
1626148120000|2021-07-13 03:48:40|134.33|132.83|134.33|132.83|134.36|132.86|134.33|132.83|7
1626148130000|2021-07-13 03:48:50|134.34|132.84|134.36|132.86|134.37|132.87|134.33|132.83|9
1626148140000|2021-07-13 03:49:00|134.34|132.84|134.31|132.81|134.37|132.87|134.31|132.81|7
1626148150000|2021-07-13 03:49:10|134.32|132.82|134.28|132.78|134.32|132.82|134.28|132.78|9
1626148160000|2021-07-13 03:49:20|134.27|132.77|134.3|132.8|134.3|132.8|134.27|132.77|6
1626148170000|2021-07-13 03:49:30|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|2
1626148180000|2021-07-13 03:49:40|134.29|132.79|134.29|132.79|134.3|132.8|134.29|132.79|5
1626148190000|2021-07-13 03:49:50|134.3|132.8|134.34|132.84|134.35|132.85|134.3|132.8|7
1626148200000|2021-07-13 03:50:00|134.35|132.85|134.34|132.84|134.35|132.85|134.34|132.84|4
1626148210000|2021-07-13 03:50:10|134.35|132.85|134.35|132.85|134.35|132.85|134.34|132.84|3
1626148220000|2021-07-13 03:50:20|134.34|132.84|134.37|132.87|134.37|132.87|134.33|132.83|5
1626148230000|2021-07-13 03:50:30|134.34|132.84|134.42|132.92|134.42|132.92|134.34|132.84|13
1626148240000|2021-07-13 03:50:40|134.43|132.93|134.38|132.88|134.43|132.93|134.38|132.88|7
1626148250000|2021-07-13 03:50:50|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|4
1626148260000|2021-07-13 03:51:00|134.39|132.89|134.38|132.88|134.39|132.89|134.37|132.87|4
1626148270000|2021-07-13 03:51:10|134.39|132.89|134.37|132.87|134.39|132.89|134.37|132.87|3
1626148290000|2021-07-13 03:51:30|134.36|132.86|134.29|132.79|134.36|132.86|134.29|132.79|14
1626148300000|2021-07-13 03:51:40|134.28|132.78|134.26|132.76|134.28|132.78|134.25|132.75|7
1626148310000|2021-07-13 03:51:50|134.25|132.75|134.25|132.75|134.25|132.75|134.24|132.74|3
1626148320000|2021-07-13 03:52:00|134.26|132.76|134.34|132.84|134.34|132.84|134.26|132.76|9
1626148330000|2021-07-13 03:52:10|134.35|132.85|134.31|132.81|134.36|132.86|134.31|132.81|6
1626148340000|2021-07-13 03:52:20|134.32|132.82|134.33|132.83|134.33|132.83|134.32|132.82|2
1626148350000|2021-07-13 03:52:30|134.34|132.84|134.35|132.85|134.36|132.86|134.34|132.84|4
1626148360000|2021-07-13 03:52:40|134.34|132.84|134.37|132.87|134.37|132.87|134.34|132.84|6
1626148370000|2021-07-13 03:52:50|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|3
1626148380000|2021-07-13 03:53:00|134.37|132.87|134.36|132.86|134.37|132.87|134.35|132.85|6
1626148390000|2021-07-13 03:53:10|134.34|132.84|134.35|132.85|134.37|132.87|134.34|132.84|8
1626148400000|2021-07-13 03:53:20|134.34|132.84|134.34|132.84|134.37|132.87|134.34|132.84|7
1626148410000|2021-07-13 03:53:30|134.33|132.83|134.33|132.83|134.35|132.85|134.32|132.82|8
1626148420000|2021-07-13 03:53:40|134.34|132.84|134.36|132.86|134.37|132.87|134.34|132.84|4
1626148430000|2021-07-13 03:53:50|134.37|132.87|134.41|132.91|134.41|132.91|134.37|132.87|4
1626148440000|2021-07-13 03:54:00|134.4|132.9|134.35|132.85|134.4|132.9|134.34|132.84|6
1626148450000|2021-07-13 03:54:10|134.34|132.84|134.34|132.84|134.36|132.86|134.34|132.84|7
1626148460000|2021-07-13 03:54:20|134.35|132.85|134.35|132.85|134.36|132.86|134.34|132.84|8
1626148470000|2021-07-13 03:54:30|134.36|132.86|134.33|132.83|134.36|132.86|134.32|132.82|6
1626148480000|2021-07-13 03:54:40|134.34|132.84|134.32|132.82|134.35|132.85|134.31|132.81|7
1626148490000|2021-07-13 03:54:50|134.33|132.83|134.33|132.83|134.34|132.84|134.32|132.82|4
1626148500000|2021-07-13 03:55:00|134.34|132.84|134.34|132.84|134.34|132.84|134.33|132.83|7
1626148510000|2021-07-13 03:55:10|134.35|132.85|134.31|132.81|134.35|132.85|134.31|132.81|7
1626148520000|2021-07-13 03:55:20|134.3|132.8|134.29|132.79|134.3|132.8|134.28|132.78|4
1626148530000|2021-07-13 03:55:30|134.3|132.8|134.3|132.8|134.3|132.8|134.3|132.8|1
1626148540000|2021-07-13 03:55:40|134.31|132.81|134.36|132.86|134.36|132.86|134.29|132.79|12
1626148550000|2021-07-13 03:55:50|134.37|132.87|134.35|132.85|134.39|132.89|134.35|132.85|8
1626148560000|2021-07-13 03:56:00|134.37|132.87|134.37|132.87|134.37|132.87|134.37|132.87|1
1626148570000|2021-07-13 03:56:10|134.36|132.86|134.37|132.87|134.37|132.87|134.35|132.85|6
1626148580000|2021-07-13 03:56:20|134.36|132.86|134.37|132.87|134.38|132.88|134.36|132.86|8
1626148590000|2021-07-13 03:56:30|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|3
1626148600000|2021-07-13 03:56:40|134.37|132.87|134.3|132.8|134.37|132.87|134.3|132.8|5
1626148610000|2021-07-13 03:56:50|134.29|132.79|134.27|132.77|134.29|132.79|134.26|132.76|13
1626148620000|2021-07-13 03:57:00|134.26|132.76|134.26|132.76|134.27|132.77|134.26|132.76|7
1626148630000|2021-07-13 03:57:10|134.27|132.77|134.27|132.77|134.27|132.77|134.26|132.76|3
1626148640000|2021-07-13 03:57:20|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|6
1626148650000|2021-07-13 03:57:30|134.26|132.76|134.27|132.77|134.28|132.78|134.25|132.75|5
1626148660000|2021-07-13 03:57:40|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|8
1626148670000|2021-07-13 03:57:50|134.25|132.75|134.22|132.72|134.26|132.76|134.22|132.72|9
1626148680000|2021-07-13 03:58:00|134.19|132.69|134.25|132.75|134.26|132.76|134.17|132.67|12
1626148690000|2021-07-13 03:58:10|134.24|132.74|134.17|132.67|134.24|132.74|134.17|132.67|10
1626148700000|2021-07-13 03:58:20|134.18|132.68|134.14|132.64|134.21|132.71|134.12|132.62|15
1626148710000|2021-07-13 03:58:30|134.13|132.63|134.13|132.63|134.13|132.63|134.13|132.63|1
1626148720000|2021-07-13 03:58:40|134.12|132.62|134.05|132.55|134.12|132.62|134.05|132.55|5
1626148730000|2021-07-13 03:58:50|134.04|132.54|134.01|132.51|134.05|132.55|134.01|132.51|7
1626148740000|2021-07-13 03:59:00|134.04|132.54|134.04|132.54|134.12|132.62|134.04|132.54|13
1626148750000|2021-07-13 03:59:10|134.03|132.53|133.98|132.48|134.03|132.53|133.98|132.48|5
1626148760000|2021-07-13 03:59:20|133.99|132.49|133.99|132.49|134.01|132.51|133.99|132.49|6
1626148770000|2021-07-13 03:59:30|133.98|132.48|134.04|132.54|134.05|132.55|133.97|132.47|15
1626148780000|2021-07-13 03:59:40|134.03|132.53|134.01|132.51|134.03|132.53|134|132.5|11
1626148790000|2021-07-13 03:59:50|134|132.5|134.04|132.54|134.04|132.54|134|132.5|12
1626148800000|2021-07-13 04:00:00|134.03|132.53|134.19|132.69|134.19|132.69|134.02|132.52|21
1626148810000|2021-07-13 04:00:10|134.23|132.73|134.29|132.79|134.29|132.79|134.23|132.73|13
1626148820000|2021-07-13 04:00:20|134.27|132.77|134.38|132.88|134.38|132.88|134.27|132.77|11
1626148830000|2021-07-13 04:00:30|134.37|132.87|134.3|132.8|134.37|132.87|134.3|132.8|5
1626148840000|2021-07-13 04:00:40|134.29|132.79|134.25|132.75|134.29|132.79|134.15|132.65|20
1626148850000|2021-07-13 04:00:50|134.24|132.74|134.36|132.86|134.36|132.86|134.24|132.74|16
1626148860000|2021-07-13 04:01:00|134.37|132.87|134.37|132.87|134.37|132.87|134.35|132.85|10
1626148870000|2021-07-13 04:01:10|134.38|132.88|134.36|132.86|134.38|132.88|134.33|132.83|7
1626148880000|2021-07-13 04:01:20|134.38|132.88|134.4|132.9|134.41|132.91|134.38|132.88|9
1626148910000|2021-07-13 04:01:50|134.41|132.91|134.4|132.9|134.41|132.91|134.4|132.9|4
1626148920000|2021-07-13 04:02:00|134.41|132.91|134.42|132.92|134.45|132.95|134.41|132.91|13
1626148930000|2021-07-13 04:02:10|134.43|132.93|134.34|132.84|134.43|132.93|134.31|132.81|13
1626148940000|2021-07-13 04:02:20|134.31|132.81|134.28|132.78|134.32|132.82|134.28|132.78|7
1626148950000|2021-07-13 04:02:30|134.27|132.77|134.21|132.71|134.27|132.77|134.2|132.7|14
1626148960000|2021-07-13 04:02:40|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|11
1626148970000|2021-07-13 04:02:50|134.17|132.67|134.13|132.63|134.17|132.67|134.12|132.62|8
1626148980000|2021-07-13 04:03:00|134.12|132.62|134.12|132.62|134.13|132.63|134.12|132.62|3
1626148990000|2021-07-13 04:03:10|134.13|132.63|134.08|132.58|134.13|132.63|134.07|132.57|7
1626149000000|2021-07-13 04:03:20|134.07|132.57|134.11|132.61|134.12|132.62|134.07|132.57|14
1626149010000|2021-07-13 04:03:30|134.1|132.6|134.05|132.55|134.1|132.6|134.05|132.55|7
1626149020000|2021-07-13 04:03:40|134.04|132.54|134.09|132.59|134.09|132.59|134.04|132.54|8
1626149030000|2021-07-13 04:03:50|134.1|132.6|134.09|132.59|134.1|132.6|134.09|132.59|4
1626149040000|2021-07-13 04:04:00|134.08|132.58|134.17|132.67|134.17|132.67|134.08|132.58|16
1626149050000|2021-07-13 04:04:10|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|3
1626149060000|2021-07-13 04:04:20|134.17|132.67|134.16|132.66|134.17|132.67|134.16|132.66|2
1626149070000|2021-07-13 04:04:30|134.18|132.68|134.17|132.67|134.18|132.68|134.17|132.67|2
1626149080000|2021-07-13 04:04:40|134.18|132.68|134.19|132.69|134.22|132.72|134.18|132.68|7
1626149090000|2021-07-13 04:04:50|134.2|132.7|134.17|132.67|134.2|132.7|134.16|132.66|8
1626149100000|2021-07-13 04:05:00|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|6
1626149110000|2021-07-13 04:05:10|134.18|132.68|134.3|132.8|134.31|132.81|134.17|132.67|17
1626149120000|2021-07-13 04:05:20|134.31|132.81|134.28|132.78|134.33|132.83|134.27|132.77|9
1626149130000|2021-07-13 04:05:30|134.29|132.79|134.29|132.79|134.29|132.79|134.29|132.79|1
1626149140000|2021-07-13 04:05:40|134.28|132.78|134.29|132.79|134.29|132.79|134.28|132.78|8
1626149150000|2021-07-13 04:05:50|134.28|132.78|134.27|132.77|134.28|132.78|134.26|132.76|6
1626149160000|2021-07-13 04:06:00|134.28|132.78|134.27|132.77|134.28|132.78|134.27|132.77|2
1626149170000|2021-07-13 04:06:10|134.28|132.78|134.28|132.78|134.28|132.78|134.28|132.78|1
1626149190000|2021-07-13 04:06:30|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|2
1626149200000|2021-07-13 04:06:40|134.29|132.79|134.29|132.79|134.29|132.79|134.28|132.78|3
1626149210000|2021-07-13 04:06:50|134.31|132.81|134.36|132.86|134.37|132.87|134.29|132.79|18
1626149230000|2021-07-13 04:07:10|134.32|132.82|134.35|132.85|134.36|132.86|134.32|132.82|8
1626149240000|2021-07-13 04:07:20|134.34|132.84|134.28|132.78|134.34|132.84|134.26|132.76|15
1626149250000|2021-07-13 04:07:30|134.29|132.79|134.24|132.74|134.31|132.81|134.24|132.74|10
1626149260000|2021-07-13 04:07:40|134.23|132.73|134.24|132.74|134.25|132.75|134.22|132.72|9
1626149270000|2021-07-13 04:07:50|134.25|132.75|134.27|132.77|134.27|132.77|134.25|132.75|2
1626149290000|2021-07-13 04:08:10|134.26|132.76|134.27|132.77|134.27|132.77|134.24|132.74|8
1626149300000|2021-07-13 04:08:20|134.26|132.76|134.33|132.83|134.33|132.83|134.26|132.76|8
1626149310000|2021-07-13 04:08:30|134.34|132.84|134.37|132.87|134.38|132.88|134.34|132.84|7
1626149330000|2021-07-13 04:08:50|134.38|132.88|134.36|132.86|134.38|132.88|134.36|132.86|13
1626149340000|2021-07-13 04:09:00|134.37|132.87|134.36|132.86|134.37|132.87|134.36|132.86|8
1626149350000|2021-07-13 04:09:10|134.38|132.88|134.36|132.86|134.38|132.88|134.36|132.86|7
1626149360000|2021-07-13 04:09:20|134.37|132.87|134.37|132.87|134.37|132.87|134.36|132.86|9
1626149370000|2021-07-13 04:09:30|134.36|132.86|134.36|132.86|134.38|132.88|134.36|132.86|8
1626149380000|2021-07-13 04:09:40|134.37|132.87|134.35|132.85|134.37|132.87|134.35|132.85|11
1626149390000|2021-07-13 04:09:50|134.34|132.84|134.33|132.83|134.35|132.85|134.32|132.82|11
1626149400000|2021-07-13 04:10:00|134.35|132.85|134.46|132.96|134.46|132.96|134.35|132.85|12
1626149410000|2021-07-13 04:10:10|134.44|132.94|134.45|132.95|134.47|132.97|134.44|132.94|6
1626149420000|2021-07-13 04:10:20|134.44|132.94|134.46|132.96|134.47|132.97|134.43|132.93|16
1626149430000|2021-07-13 04:10:30|134.45|132.95|134.44|132.94|134.47|132.97|134.43|132.93|10
1626149440000|2021-07-13 04:10:40|134.43|132.93|134.45|132.95|134.46|132.96|134.43|132.93|4
1626149450000|2021-07-13 04:10:50|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|6
1626149470000|2021-07-13 04:11:10|134.45|132.95|134.45|132.95|134.45|132.95|134.44|132.94|3
1626149480000|2021-07-13 04:11:20|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1626149490000|2021-07-13 04:11:30|134.46|132.96|134.47|132.97|134.47|132.97|134.46|132.96|2
1626149500000|2021-07-13 04:11:40|134.45|132.95|134.47|132.97|134.47|132.97|134.45|132.95|2
1626149520000|2021-07-13 04:12:00|134.51|133.01|134.5|133|134.52|133.02|134.46|132.96|12
1626149530000|2021-07-13 04:12:10|134.51|133.01|134.48|132.98|134.51|133.01|134.48|132.98|11
1626149540000|2021-07-13 04:12:20|134.49|132.99|134.48|132.98|134.51|133.01|134.48|132.98|8
1626149550000|2021-07-13 04:12:30|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|2
1626149570000|2021-07-13 04:12:50|134.47|132.97|134.46|132.96|134.48|132.98|134.46|132.96|4
1626149580000|2021-07-13 04:13:00|134.47|132.97|134.38|132.88|134.47|132.97|134.37|132.87|15
1626149590000|2021-07-13 04:13:10|134.37|132.87|134.4|132.9|134.4|132.9|134.37|132.87|4
1626149600000|2021-07-13 04:13:20|134.39|132.89|134.39|132.89|134.4|132.9|134.39|132.89|3
1626149610000|2021-07-13 04:13:30|134.38|132.88|134.37|132.87|134.39|132.89|134.37|132.87|3
1626149620000|2021-07-13 04:13:40|134.38|132.88|134.39|132.89|134.39|132.89|134.37|132.87|4
1626149630000|2021-07-13 04:13:50|134.38|132.88|134.35|132.85|134.4|132.9|134.34|132.84|8
1626149640000|2021-07-13 04:14:00|134.36|132.86|134.42|132.92|134.42|132.92|134.35|132.85|12
1626149650000|2021-07-13 04:14:10|134.41|132.91|134.42|132.92|134.42|132.92|134.4|132.9|8
1626149660000|2021-07-13 04:14:20|134.41|132.91|134.4|132.9|134.41|132.91|134.4|132.9|2
1626149670000|2021-07-13 04:14:30|134.39|132.89|134.41|132.91|134.41|132.91|134.38|132.88|12
1626149680000|2021-07-13 04:14:40|134.4|132.9|134.38|132.88|134.41|132.91|134.33|132.83|11
1626149690000|2021-07-13 04:14:50|134.39|132.89|134.4|132.9|134.4|132.9|134.39|132.89|8
1626149700000|2021-07-13 04:15:00|134.39|132.89|134.37|132.87|134.39|132.89|134.36|132.86|9
1626149710000|2021-07-13 04:15:10|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|6
1626149720000|2021-07-13 04:15:20|134.38|132.88|134.41|132.91|134.41|132.91|134.37|132.87|7
1626149730000|2021-07-13 04:15:30|134.42|132.92|134.41|132.91|134.42|132.92|134.41|132.91|2
1626149740000|2021-07-13 04:15:40|134.43|132.93|134.37|132.87|134.43|132.93|134.37|132.87|4
1626149750000|2021-07-13 04:15:50|134.38|132.88|134.38|132.88|134.38|132.88|134.37|132.87|5
1626149760000|2021-07-13 04:16:00|134.36|132.86|134.37|132.87|134.38|132.88|134.36|132.86|7
1626149770000|2021-07-13 04:16:10|134.36|132.86|134.36|132.86|134.36|132.86|134.36|132.86|1
1626149790000|2021-07-13 04:16:30|134.37|132.87|134.37|132.87|134.38|132.88|134.37|132.87|3
1626149800000|2021-07-13 04:16:40|134.36|132.86|134.37|132.87|134.37|132.87|134.35|132.85|7
1626149810000|2021-07-13 04:16:50|134.38|132.88|134.38|132.88|134.38|132.88|134.38|132.88|1
1626149820000|2021-07-13 04:17:00|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|2
1626149830000|2021-07-13 04:17:10|134.39|132.89|134.39|132.89|134.4|132.9|134.38|132.88|5
1626149840000|2021-07-13 04:17:20|134.41|132.91|134.46|132.96|134.46|132.96|134.41|132.91|6
1626149850000|2021-07-13 04:17:30|134.47|132.97|134.46|132.96|134.47|132.97|134.46|132.96|2
1626149860000|2021-07-13 04:17:40|134.47|132.97|134.5|133|134.5|133|134.46|132.96|7
1626149870000|2021-07-13 04:17:50|134.48|132.98|134.5|133|134.5|133|134.48|132.98|4
1626149880000|2021-07-13 04:18:00|134.51|133.01|134.51|133.01|134.52|133.02|134.47|132.97|15
1626149890000|2021-07-13 04:18:10|134.52|133.02|134.51|133.01|134.52|133.02|134.51|133.01|4
1626149900000|2021-07-13 04:18:20|134.52|133.02|134.51|133.01|134.52|133.02|134.51|133.01|2
1626149910000|2021-07-13 04:18:30|134.5|133|134.51|133.01|134.51|133.01|134.5|133|4
1626149920000|2021-07-13 04:18:40|134.5|133|134.48|132.98|134.5|133|134.47|132.97|7
1626149930000|2021-07-13 04:18:50|134.47|132.97|134.47|132.97|134.47|132.97|134.47|132.97|1
1626149940000|2021-07-13 04:19:00|134.44|132.94|134.39|132.89|134.44|132.94|134.39|132.89|8
1626149950000|2021-07-13 04:19:10|134.38|132.88|134.4|132.9|134.41|132.91|134.37|132.87|9
1626149960000|2021-07-13 04:19:20|134.39|132.89|134.39|132.89|134.4|132.9|134.39|132.89|3
1626149970000|2021-07-13 04:19:30|134.38|132.88|134.37|132.87|134.38|132.88|134.37|132.87|2
1626149980000|2021-07-13 04:19:40|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|5
1626149990000|2021-07-13 04:19:50|134.35|132.85|134.35|132.85|134.35|132.85|134.34|132.84|7
1626150000000|2021-07-13 04:20:00|134.34|132.84|134.41|132.91|134.42|132.92|134.34|132.84|16
1626150010000|2021-07-13 04:20:10|134.42|132.92|134.45|132.95|134.46|132.96|134.42|132.92|5
1626150020000|2021-07-13 04:20:20|134.46|132.96|134.45|132.95|134.46|132.96|134.45|132.95|2
1626150030000|2021-07-13 04:20:30|134.46|132.96|134.45|132.95|134.46|132.96|134.44|132.94|8
1626150040000|2021-07-13 04:20:40|134.46|132.96|134.44|132.94|134.46|132.96|134.44|132.94|5
1626150050000|2021-07-13 04:20:50|134.45|132.95|134.44|132.94|134.45|132.95|134.44|132.94|4
1626150060000|2021-07-13 04:21:00|134.45|132.95|134.52|133.02|134.52|133.02|134.44|132.94|9
1626150070000|2021-07-13 04:21:10|134.53|133.03|134.49|132.99|134.53|133.03|134.48|132.98|16
1626150080000|2021-07-13 04:21:20|134.48|132.98|134.47|132.97|134.49|132.99|134.47|132.97|8
1626150090000|2021-07-13 04:21:30|134.46|132.96|134.46|132.96|134.49|132.99|134.46|132.96|9
1626150100000|2021-07-13 04:21:40|134.47|132.97|134.47|132.97|134.47|132.97|134.47|132.97|1
1626150110000|2021-07-13 04:21:50|134.46|132.96|134.49|132.99|134.51|133.01|134.46|132.96|7
1626150120000|2021-07-13 04:22:00|134.48|132.98|134.51|133.01|134.51|133.01|134.48|132.98|5
1626150130000|2021-07-13 04:22:10|134.5|133|134.51|133.01|134.51|133.01|134.5|133|4
1626150140000|2021-07-13 04:22:20|134.5|133|134.51|133.01|134.52|133.02|134.5|133|4
1626150150000|2021-07-13 04:22:30|134.5|133|134.46|132.96|134.5|133|134.46|132.96|7
1626150160000|2021-07-13 04:22:40|134.45|132.95|134.45|132.95|134.46|132.96|134.44|132.94|9
1626150180000|2021-07-13 04:23:00|134.44|132.94|134.37|132.87|134.44|132.94|134.34|132.84|12
1626150190000|2021-07-13 04:23:10|134.38|132.88|134.36|132.86|134.38|132.88|134.34|132.84|7
1626150200000|2021-07-13 04:23:20|134.35|132.85|134.33|132.83|134.36|132.86|134.33|132.83|13
1626150210000|2021-07-13 04:23:30|134.32|132.82|134.28|132.78|134.32|132.82|134.28|132.78|5
1626150220000|2021-07-13 04:23:40|134.27|132.77|134.22|132.72|134.27|132.77|134.22|132.72|8
1626150230000|2021-07-13 04:23:50|134.23|132.73|134.24|132.74|134.24|132.74|134.23|132.73|6
1626150240000|2021-07-13 04:24:00|134.23|132.73|134.21|132.71|134.23|132.73|134.21|132.71|10
1626150250000|2021-07-13 04:24:10|134.19|132.69|134.19|132.69|134.2|132.7|134.18|132.68|5
1626150260000|2021-07-13 04:24:20|134.18|132.68|134.09|132.59|134.19|132.69|134.09|132.59|13
1626150270000|2021-07-13 04:24:30|134.08|132.58|134.05|132.55|134.08|132.58|134.04|132.54|9
1626150280000|2021-07-13 04:24:40|134.06|132.56|134.1|132.6|134.11|132.61|134.06|132.56|10
1626150290000|2021-07-13 04:24:50|134.11|132.61|134.07|132.57|134.11|132.61|134.07|132.57|12
1626150300000|2021-07-13 04:25:00|134.08|132.58|134.07|132.57|134.08|132.58|134.04|132.54|9
1626150310000|2021-07-13 04:25:10|134.08|132.58|134.09|132.59|134.09|132.59|134.07|132.57|4
1626150320000|2021-07-13 04:25:20|134.08|132.58|134.11|132.61|134.11|132.61|134.08|132.58|3
1626150330000|2021-07-13 04:25:30|134.1|132.6|134.11|132.61|134.13|132.63|134.09|132.59|9
1626150340000|2021-07-13 04:25:40|134.1|132.6|134.14|132.64|134.14|132.64|134.1|132.6|7
1626150350000|2021-07-13 04:25:50|134.13|132.63|134.1|132.6|134.13|132.63|134.1|132.6|6
1626150360000|2021-07-13 04:26:00|134.11|132.61|134.14|132.64|134.14|132.64|134.11|132.61|6
1626150370000|2021-07-13 04:26:10|134.13|132.63|134.09|132.59|134.13|132.63|134.09|132.59|7
1626150380000|2021-07-13 04:26:20|134.1|132.6|134.1|132.6|134.12|132.62|134.1|132.6|9
1626150390000|2021-07-13 04:26:30|134.11|132.61|134.16|132.66|134.17|132.67|134.1|132.6|11
1626150400000|2021-07-13 04:26:40|134.15|132.65|134.17|132.67|134.17|132.67|134.15|132.65|5
1626150410000|2021-07-13 04:26:50|134.16|132.66|134.17|132.67|134.19|132.69|134.16|132.66|15
1626150420000|2021-07-13 04:27:00|134.16|132.66|134.17|132.67|134.17|132.67|134.15|132.65|12
1626150430000|2021-07-13 04:27:10|134.18|132.68|134.14|132.64|134.18|132.68|134.14|132.64|8
1626150440000|2021-07-13 04:27:20|134.12|132.62|134.13|132.63|134.13|132.63|134.12|132.62|6
1626150450000|2021-07-13 04:27:30|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|5
1626150460000|2021-07-13 04:27:40|134.16|132.66|134.18|132.68|134.18|132.68|134.16|132.66|14
1626150470000|2021-07-13 04:27:50|134.17|132.67|134.17|132.67|134.18|132.68|134.16|132.66|5
1626150480000|2021-07-13 04:28:00|134.16|132.66|134.13|132.63|134.16|132.66|134.12|132.62|7
1626150490000|2021-07-13 04:28:10|134.14|132.64|134.13|132.63|134.14|132.64|134.13|132.63|2
1626150500000|2021-07-13 04:28:20|134.14|132.64|134.15|132.65|134.17|132.67|134.13|132.63|9
1626150510000|2021-07-13 04:28:30|134.14|132.64|134.13|132.63|134.14|132.64|134.12|132.62|8
1626150520000|2021-07-13 04:28:40|134.14|132.64|134.1|132.6|134.14|132.64|134.1|132.6|9
1626150530000|2021-07-13 04:28:50|134.12|132.62|134.04|132.54|134.12|132.62|134.04|132.54|11
1626150540000|2021-07-13 04:29:00|134.03|132.53|134.03|132.53|134.04|132.54|134.03|132.53|5
1626150550000|2021-07-13 04:29:10|134.04|132.54|134.05|132.55|134.05|132.55|134.04|132.54|2
1626150560000|2021-07-13 04:29:20|134.04|132.54|134.08|132.58|134.1|132.6|134.04|132.54|13
1626150570000|2021-07-13 04:29:30|134.09|132.59|134.07|132.57|134.09|132.59|134.05|132.55|6
1626150580000|2021-07-13 04:29:40|134.06|132.56|134.07|132.57|134.07|132.57|134.06|132.56|2
1626150590000|2021-07-13 04:29:50|134.06|132.56|134.07|132.57|134.09|132.59|134.06|132.56|9
1626150600000|2021-07-13 04:30:00|134.08|132.58|134.11|132.61|134.11|132.61|134.07|132.57|14
1626150610000|2021-07-13 04:30:10|134.1|132.6|134.09|132.59|134.12|132.62|134.09|132.59|5
1626150620000|2021-07-13 04:30:20|134.11|132.61|134.11|132.61|134.11|132.61|134.1|132.6|3
1626150630000|2021-07-13 04:30:30|134.12|132.62|134.13|132.63|134.13|132.63|134.12|132.62|2
1626150640000|2021-07-13 04:30:40|134.12|132.62|134.12|132.62|134.14|132.64|134.12|132.62|6
1626150650000|2021-07-13 04:30:50|134.13|132.63|134.13|132.63|134.15|132.65|134.1|132.6|9
1626150660000|2021-07-13 04:31:00|134.11|132.61|134.11|132.61|134.13|132.63|134.11|132.61|3
1626150670000|2021-07-13 04:31:10|134.13|132.63|134.14|132.64|134.16|132.66|134.11|132.61|7
1626150680000|2021-07-13 04:31:20|134.11|132.61|134.15|132.65|134.15|132.65|134.11|132.61|2
1626150690000|2021-07-13 04:31:30|134.16|132.66|134.17|132.67|134.17|132.67|134.14|132.64|4
1626150700000|2021-07-13 04:31:40|134.16|132.66|134.23|132.73|134.23|132.73|134.12|132.62|7
1626150710000|2021-07-13 04:31:50|134.24|132.74|134.21|132.71|134.24|132.74|134.16|132.66|10
1626150720000|2021-07-13 04:32:00|134.2|132.7|134.21|132.71|134.21|132.71|134.19|132.69|5
1626150730000|2021-07-13 04:32:10|134.2|132.7|134.24|132.74|134.24|132.74|134.19|132.69|9
1626150740000|2021-07-13 04:32:20|134.23|132.73|134.22|132.72|134.24|132.74|134.21|132.71|7
1626150750000|2021-07-13 04:32:30|134.21|132.71|134.21|132.71|134.22|132.72|134.21|132.71|3
1626150760000|2021-07-13 04:32:40|134.22|132.72|134.22|132.72|134.22|132.72|134.21|132.71|9
1626150770000|2021-07-13 04:32:50|134.21|132.71|134.13|132.63|134.22|132.72|134.12|132.62|13
1626150780000|2021-07-13 04:33:00|134.12|132.62|134.08|132.58|134.12|132.62|134.07|132.57|7
1626150790000|2021-07-13 04:33:10|134.09|132.59|134.09|132.59|134.09|132.59|134.08|132.58|9
1626150800000|2021-07-13 04:33:20|134.08|132.58|134.06|132.56|134.09|132.59|134.06|132.56|7
1626150810000|2021-07-13 04:33:30|134.05|132.55|134.06|132.56|134.07|132.57|134.05|132.55|4
1626150820000|2021-07-13 04:33:40|134.05|132.55|134.06|132.56|134.09|132.59|134.05|132.55|9
1626150830000|2021-07-13 04:33:50|134.05|132.55|134.05|132.55|134.06|132.56|134.04|132.54|9
1626150840000|2021-07-13 04:34:00|134.06|132.56|133.98|132.48|134.06|132.56|133.98|132.48|10
1626150850000|2021-07-13 04:34:10|133.99|132.49|133.96|132.46|133.99|132.49|133.95|132.45|17
1626150860000|2021-07-13 04:34:20|133.98|132.48|133.97|132.47|133.98|132.48|133.96|132.46|8
1626150870000|2021-07-13 04:34:30|133.98|132.48|133.97|132.47|133.99|132.49|133.96|132.46|9
1626150880000|2021-07-13 04:34:40|133.98|132.48|134.05|132.55|134.05|132.55|133.98|132.48|6
1626150890000|2021-07-13 04:34:50|134.07|132.57|134.06|132.56|134.08|132.58|134.06|132.56|6
1626150900000|2021-07-13 04:35:00|134.05|132.55|134|132.5|134.05|132.55|133.98|132.48|11
1626150910000|2021-07-13 04:35:10|134.02|132.52|134.02|132.52|134.05|132.55|134.02|132.52|12
1626150920000|2021-07-13 04:35:20|134.01|132.51|134.01|132.51|134.02|132.52|134.01|132.51|3
1626150930000|2021-07-13 04:35:30|134|132.5|134.01|132.51|134.01|132.51|133.99|132.49|6
1626150940000|2021-07-13 04:35:40|134.02|132.52|134.03|132.53|134.04|132.54|134.02|132.52|9
1626150950000|2021-07-13 04:35:50|134.02|132.52|134.04|132.54|134.04|132.54|134.02|132.52|5
1626150960000|2021-07-13 04:36:00|134.05|132.55|134.16|132.66|134.16|132.66|134.04|132.54|13
1626150970000|2021-07-13 04:36:10|134.18|132.68|134.17|132.67|134.2|132.7|134.15|132.65|14
1626150980000|2021-07-13 04:36:20|134.18|132.68|134.18|132.68|134.19|132.69|134.17|132.67|9
1626150990000|2021-07-13 04:36:30|134.19|132.69|134.18|132.68|134.2|132.7|134.16|132.66|11
1626151000000|2021-07-13 04:36:40|134.17|132.67|134.17|132.67|134.19|132.69|134.17|132.67|6
1626151010000|2021-07-13 04:36:50|134.16|132.66|134.18|132.68|134.18|132.68|134.16|132.66|5
1626151020000|2021-07-13 04:37:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|3
1626151030000|2021-07-13 04:37:10|134.2|132.7|134.17|132.67|134.2|132.7|134.17|132.67|6
1626151040000|2021-07-13 04:37:20|134.18|132.68|134.17|132.67|134.18|132.68|134.17|132.67|2
1626151050000|2021-07-13 04:37:30|134.16|132.66|134.04|132.54|134.16|132.66|134.04|132.54|8
1626151060000|2021-07-13 04:37:40|134.05|132.55|134.05|132.55|134.08|132.58|134.05|132.55|5
1626151070000|2021-07-13 04:37:50|134.06|132.56|134.05|132.55|134.06|132.56|134.04|132.54|6
1626151080000|2021-07-13 04:38:00|134.04|132.54|134.03|132.53|134.04|132.54|134.02|132.52|6
1626151090000|2021-07-13 04:38:10|134.02|132.52|134.02|132.52|134.02|132.52|134.01|132.51|3
1626151100000|2021-07-13 04:38:20|134.01|132.51|133.96|132.46|134.01|132.51|133.96|132.46|8
1626151110000|2021-07-13 04:38:30|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|2
1626151120000|2021-07-13 04:38:40|133.95|132.45|133.97|132.47|134|132.5|133.95|132.45|9
1626151130000|2021-07-13 04:38:50|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|4
1626151140000|2021-07-13 04:39:00|133.98|132.48|133.96|132.46|133.98|132.48|133.95|132.45|6
1626151150000|2021-07-13 04:39:10|133.97|132.47|133.97|132.47|133.99|132.49|133.95|132.45|12
1626151160000|2021-07-13 04:39:20|133.96|132.46|133.96|132.46|133.99|132.49|133.95|132.45|13
1626151170000|2021-07-13 04:39:30|133.97|132.47|133.98|132.48|133.98|132.48|133.96|132.46|6
1626151180000|2021-07-13 04:39:40|133.97|132.47|134.03|132.53|134.03|132.53|133.97|132.47|8
1626151190000|2021-07-13 04:39:50|134.02|132.52|134.02|132.52|134.03|132.53|134.01|132.51|13
1626151200000|2021-07-13 04:40:00|134|132.5|134.06|132.56|134.08|132.58|134|132.5|14
1626151210000|2021-07-13 04:40:10|134.07|132.57|134.13|132.63|134.13|132.63|134.07|132.57|7
1626151220000|2021-07-13 04:40:20|134.09|132.59|134.12|132.62|134.13|132.63|134.09|132.59|11
1626151230000|2021-07-13 04:40:30|134.13|132.63|134.12|132.62|134.13|132.63|134.12|132.62|8
1626151240000|2021-07-13 04:40:40|134.14|132.64|134.12|132.62|134.14|132.64|134.11|132.61|14
1626151250000|2021-07-13 04:40:50|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|3
1626151260000|2021-07-13 04:41:00|134.09|132.59|134.1|132.6|134.11|132.61|134.09|132.59|4
1626151270000|2021-07-13 04:41:10|134.11|132.61|134.1|132.6|134.11|132.61|134.1|132.6|4
1626151280000|2021-07-13 04:41:20|134.11|132.61|134.13|132.63|134.14|132.64|134.11|132.61|5
1626151290000|2021-07-13 04:41:30|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|4
1626151300000|2021-07-13 04:41:40|134.14|132.64|134.17|132.67|134.18|132.68|134.14|132.64|9
1626151310000|2021-07-13 04:41:50|134.18|132.68|134.18|132.68|134.2|132.7|134.18|132.68|9
1626151320000|2021-07-13 04:42:00|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|6
1626151330000|2021-07-13 04:42:10|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|2
1626151340000|2021-07-13 04:42:20|134.19|132.69|134.14|132.64|134.19|132.69|134.13|132.63|8
1626151350000|2021-07-13 04:42:30|134.16|132.66|134.14|132.64|134.16|132.66|134.14|132.64|3
1626151360000|2021-07-13 04:42:40|134.15|132.65|134.16|132.66|134.16|132.66|134.13|132.63|5
1626151370000|2021-07-13 04:42:50|134.15|132.65|134.18|132.68|134.18|132.68|134.15|132.65|6
1626151380000|2021-07-13 04:43:00|134.17|132.67|134.13|132.63|134.17|132.67|134.11|132.61|10
1626151390000|2021-07-13 04:43:10|134.14|132.64|134.12|132.62|134.14|132.64|134.12|132.62|3
1626151400000|2021-07-13 04:43:20|134.13|132.63|134.13|132.63|134.13|132.63|134.13|132.63|1
1626151410000|2021-07-13 04:43:30|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|4
1626151420000|2021-07-13 04:43:40|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|6
1626151430000|2021-07-13 04:43:50|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|2
1626151440000|2021-07-13 04:44:00|134.14|132.64|134.14|132.64|134.15|132.65|134.13|132.63|5
1626151450000|2021-07-13 04:44:10|134.13|132.63|134.12|132.62|134.14|132.64|134.12|132.62|8
1626151460000|2021-07-13 04:44:20|134.11|132.61|134.12|132.62|134.12|132.62|134.11|132.61|2
1626151470000|2021-07-13 04:44:30|134.11|132.61|134.14|132.64|134.15|132.65|134.11|132.61|10
1626151480000|2021-07-13 04:44:40|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|2
1626151500000|2021-07-13 04:45:00|134.15|132.65|134.19|132.69|134.19|132.69|134.15|132.65|9
1626151510000|2021-07-13 04:45:10|134.2|132.7|134.23|132.73|134.23|132.73|134.19|132.69|10
1626151520000|2021-07-13 04:45:20|134.24|132.74|134.14|132.64|134.24|132.74|134.13|132.63|14
1626151530000|2021-07-13 04:45:30|134.15|132.65|134.19|132.69|134.2|132.7|134.15|132.65|7
1626151540000|2021-07-13 04:45:40|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|4
1626151550000|2021-07-13 04:45:50|134.18|132.68|134.13|132.63|134.18|132.68|134.11|132.61|6
1626151560000|2021-07-13 04:46:00|134.12|132.62|134.13|132.63|134.14|132.64|134.12|132.62|4
1626151570000|2021-07-13 04:46:10|134.12|132.62|134.09|132.59|134.14|132.64|134.09|132.59|8
1626151580000|2021-07-13 04:46:20|134.08|132.58|134.12|132.62|134.12|132.62|134.08|132.58|8
1626151590000|2021-07-13 04:46:30|134.13|132.63|134.16|132.66|134.17|132.67|134.13|132.63|13
1626151600000|2021-07-13 04:46:40|134.14|132.64|134.2|132.7|134.2|132.7|134.14|132.64|10
1626151610000|2021-07-13 04:46:50|134.21|132.71|134.23|132.73|134.25|132.75|134.2|132.7|10
1626151620000|2021-07-13 04:47:00|134.24|132.74|134.31|132.81|134.31|132.81|134.23|132.73|8
1626151630000|2021-07-13 04:47:10|134.3|132.8|134.31|132.81|134.32|132.82|134.3|132.8|14
1626151640000|2021-07-13 04:47:20|134.32|132.82|134.38|132.88|134.38|132.88|134.31|132.81|10
1626151650000|2021-07-13 04:47:30|134.37|132.87|134.4|132.9|134.4|132.9|134.37|132.87|5
1626151660000|2021-07-13 04:47:40|134.39|132.89|134.39|132.89|134.4|132.9|134.37|132.87|9
1626151670000|2021-07-13 04:47:50|134.4|132.9|134.35|132.85|134.42|132.92|134.34|132.84|10
1626151680000|2021-07-13 04:48:00|134.34|132.84|134.37|132.87|134.38|132.88|134.34|132.84|9
1626151690000|2021-07-13 04:48:10|134.38|132.88|134.4|132.9|134.4|132.9|134.37|132.87|9
1626151700000|2021-07-13 04:48:20|134.41|132.91|134.51|133.01|134.51|133.01|134.41|132.91|13
1626151710000|2021-07-13 04:48:30|134.53|133.03|134.52|133.02|134.59|133.09|134.51|133.01|14
1626151720000|2021-07-13 04:48:40|134.54|133.04|134.57|133.07|134.59|133.09|134.54|133.04|20
1626151730000|2021-07-13 04:48:50|134.58|133.08|134.58|133.08|134.59|133.09|134.56|133.06|15
1626151740000|2021-07-13 04:49:00|134.57|133.07|134.52|133.02|134.59|133.09|134.52|133.02|7
1626151750000|2021-07-13 04:49:10|134.53|133.03|134.51|133.01|134.53|133.03|134.47|132.97|18
1626151760000|2021-07-13 04:49:20|134.52|133.02|134.51|133.01|134.52|133.02|134.5|133|6
1626151770000|2021-07-13 04:49:30|134.52|133.02|134.49|132.99|134.52|133.02|134.48|132.98|8
1626151780000|2021-07-13 04:49:40|134.48|132.98|134.46|132.96|134.48|132.98|134.46|132.96|2
1626151790000|2021-07-13 04:49:50|134.45|132.95|134.43|132.93|134.46|132.96|134.42|132.92|11
1626151800000|2021-07-13 04:50:00|134.44|132.94|134.49|132.99|134.49|132.99|134.44|132.94|6
1626151810000|2021-07-13 04:50:10|134.48|132.98|134.51|133.01|134.53|133.03|134.47|132.97|11
1626151820000|2021-07-13 04:50:20|134.48|132.98|134.52|133.02|134.52|133.02|134.48|132.98|2
1626151830000|2021-07-13 04:50:30|134.53|133.03|134.56|133.06|134.56|133.06|134.53|133.03|16
1626151840000|2021-07-13 04:50:40|134.55|133.05|134.53|133.03|134.56|133.06|134.53|133.03|5
1626151850000|2021-07-13 04:50:50|134.54|133.04|134.54|133.04|134.55|133.05|134.53|133.03|5
1626151860000|2021-07-13 04:51:00|134.53|133.03|134.5|133|134.53|133.03|134.47|132.97|8
1626151870000|2021-07-13 04:51:10|134.49|132.99|134.44|132.94|134.49|132.99|134.44|132.94|9
1626151880000|2021-07-13 04:51:20|134.43|132.93|134.43|132.93|134.44|132.94|134.42|132.92|7
1626151890000|2021-07-13 04:51:30|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|7
1626151900000|2021-07-13 04:51:40|134.45|132.95|134.42|132.92|134.46|132.96|134.42|132.92|8
1626151910000|2021-07-13 04:51:50|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|8
1626151920000|2021-07-13 04:52:00|134.43|132.93|134.48|132.98|134.48|132.98|134.43|132.93|7
1626151930000|2021-07-13 04:52:10|134.49|132.99|134.44|132.94|134.49|132.99|134.44|132.94|6
1626151940000|2021-07-13 04:52:20|134.43|132.93|134.36|132.86|134.43|132.93|134.35|132.85|12
1626151950000|2021-07-13 04:52:30|134.35|132.85|134.33|132.83|134.35|132.85|134.33|132.83|5
1626151960000|2021-07-13 04:52:40|134.32|132.82|134.23|132.73|134.32|132.82|134.23|132.73|16
1626151970000|2021-07-13 04:52:50|134.24|132.74|134.25|132.75|134.27|132.77|134.23|132.73|11
1626151980000|2021-07-13 04:53:00|134.26|132.76|134.28|132.78|134.28|132.78|134.25|132.75|10
1626151990000|2021-07-13 04:53:10|134.27|132.77|134.27|132.77|134.28|132.78|134.26|132.76|7
1626152000000|2021-07-13 04:53:20|134.26|132.76|134.33|132.83|134.34|132.84|134.26|132.76|9
1626152010000|2021-07-13 04:53:30|134.34|132.84|134.33|132.83|134.34|132.84|134.33|132.83|2
1626152020000|2021-07-13 04:53:40|134.34|132.84|134.33|132.83|134.35|132.85|134.32|132.82|6
1626152030000|2021-07-13 04:53:50|134.32|132.82|134.3|132.8|134.32|132.82|134.28|132.78|16
1626152040000|2021-07-13 04:54:00|134.31|132.81|134.26|132.76|134.33|132.83|134.24|132.74|14
1626152050000|2021-07-13 04:54:10|134.27|132.77|134.26|132.76|134.27|132.77|134.25|132.75|8
1626152060000|2021-07-13 04:54:20|134.27|132.77|134.32|132.82|134.32|132.82|134.26|132.76|4
1626152070000|2021-07-13 04:54:30|134.33|132.83|134.32|132.82|134.33|132.83|134.31|132.81|4
1626152080000|2021-07-13 04:54:40|134.31|132.81|134.31|132.81|134.32|132.82|134.31|132.81|3
1626152090000|2021-07-13 04:54:50|134.32|132.82|134.3|132.8|134.32|132.82|134.29|132.79|5
1626152100000|2021-07-13 04:55:00|134.29|132.79|134.18|132.68|134.29|132.79|134.18|132.68|14
1626152110000|2021-07-13 04:55:10|134.19|132.69|134.25|132.75|134.25|132.75|134.19|132.69|11
1626152120000|2021-07-13 04:55:20|134.26|132.76|134.26|132.76|134.28|132.78|134.26|132.76|5
1626152130000|2021-07-13 04:55:30|134.27|132.77|134.26|132.76|134.27|132.77|134.24|132.74|5
1626152140000|2021-07-13 04:55:40|134.27|132.77|134.31|132.81|134.32|132.82|134.26|132.76|10
1626152150000|2021-07-13 04:55:50|134.3|132.8|134.27|132.77|134.3|132.8|134.27|132.77|8
1626152160000|2021-07-13 04:56:00|134.26|132.76|134.28|132.78|134.28|132.78|134.26|132.76|3
1626152170000|2021-07-13 04:56:10|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|2
1626152180000|2021-07-13 04:56:20|134.29|132.79|134.31|132.81|134.31|132.81|134.29|132.79|3
1626152190000|2021-07-13 04:56:30|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|2
1626152200000|2021-07-13 04:56:40|134.31|132.81|134.33|132.83|134.33|132.83|134.29|132.79|7
1626152210000|2021-07-13 04:56:50|134.34|132.84|134.36|132.86|134.36|132.86|134.34|132.84|9
1626152220000|2021-07-13 04:57:00|134.35|132.85|134.35|132.85|134.38|132.88|134.35|132.85|14
1626152230000|2021-07-13 04:57:10|134.34|132.84|134.28|132.78|134.34|132.84|134.25|132.75|13
1626152240000|2021-07-13 04:57:20|134.29|132.79|134.27|132.77|134.3|132.8|134.27|132.77|7
1626152250000|2021-07-13 04:57:30|134.26|132.76|134.25|132.75|134.27|132.77|134.24|132.74|8
1626152260000|2021-07-13 04:57:40|134.24|132.74|134.28|132.78|134.29|132.79|134.24|132.74|6
1626152280000|2021-07-13 04:58:00|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|2
1626152290000|2021-07-13 04:58:10|134.27|132.77|134.28|132.78|134.29|132.79|134.27|132.77|6
1626152300000|2021-07-13 04:58:20|134.29|132.79|134.3|132.8|134.3|132.8|134.29|132.79|4
1626152310000|2021-07-13 04:58:30|134.29|132.79|134.36|132.86|134.36|132.86|134.29|132.79|8
1626152320000|2021-07-13 04:58:40|134.35|132.85|134.35|132.85|134.35|132.85|134.34|132.84|5
1626152330000|2021-07-13 04:58:50|134.34|132.84|134.33|132.83|134.36|132.86|134.33|132.83|7
1626152340000|2021-07-13 04:59:00|134.32|132.82|134.26|132.76|134.32|132.82|134.26|132.76|7
1626152360000|2021-07-13 04:59:20|134.25|132.75|134.24|132.74|134.25|132.75|134.24|132.74|2
1626152370000|2021-07-13 04:59:30|134.23|132.73|134.24|132.74|134.24|132.74|134.23|132.73|4
1626152380000|2021-07-13 04:59:40|134.23|132.73|134.19|132.69|134.24|132.74|134.15|132.65|16
1626152390000|2021-07-13 04:59:50|134.18|132.68|134.19|132.69|134.19|132.69|134.15|132.65|11
1626152400000|2021-07-13 05:00:00|134.2|132.7|134.22|132.72|134.25|132.75|134.2|132.7|10
1626152410000|2021-07-13 05:00:10|134.25|132.75|134.21|132.71|134.25|132.75|134.21|132.71|14
1626152420000|2021-07-13 05:00:20|134.2|132.7|134.18|132.68|134.2|132.7|134.18|132.68|3
1626152430000|2021-07-13 05:00:30|134.2|132.7|134.21|132.71|134.22|132.72|134.18|132.68|9
1626152440000|2021-07-13 05:00:40|134.2|132.7|134.25|132.75|134.29|132.79|134.19|132.69|17
1626152450000|2021-07-13 05:00:50|134.24|132.74|134.22|132.72|134.26|132.76|134.22|132.72|6
1626152460000|2021-07-13 05:01:00|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|2
1626152470000|2021-07-13 05:01:10|134.19|132.69|134.19|132.69|134.2|132.7|134.16|132.66|10
1626152480000|2021-07-13 05:01:20|134.2|132.7|134.2|132.7|134.2|132.7|134.18|132.68|7
1626152490000|2021-07-13 05:01:30|134.19|132.69|134.17|132.67|134.19|132.69|134.16|132.66|9
1626152500000|2021-07-13 05:01:40|134.19|132.69|134.17|132.67|134.19|132.69|134.16|132.66|11
1626152510000|2021-07-13 05:01:50|134.16|132.66|134.16|132.66|134.17|132.67|134.15|132.65|7
1626152520000|2021-07-13 05:02:00|134.15|132.65|134.15|132.65|134.15|132.65|134.13|132.63|11
1626152530000|2021-07-13 05:02:10|134.16|132.66|134.19|132.69|134.2|132.7|134.16|132.66|9
1626152540000|2021-07-13 05:02:20|134.15|132.65|134.18|132.68|134.2|132.7|134.15|132.65|5
1626152550000|2021-07-13 05:02:30|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|2
1626152560000|2021-07-13 05:02:40|134.19|132.69|134.18|132.68|134.2|132.7|134.18|132.68|4
1626152570000|2021-07-13 05:02:50|134.17|132.67|134.06|132.56|134.17|132.67|134.06|132.56|13
1626152580000|2021-07-13 05:03:00|134.07|132.57|134.12|132.62|134.16|132.66|134.07|132.57|17
1626152590000|2021-07-13 05:03:10|134.11|132.61|134.09|132.59|134.11|132.61|134.09|132.59|9
1626152600000|2021-07-13 05:03:20|134.08|132.58|134.05|132.55|134.08|132.58|134.05|132.55|9
1626152610000|2021-07-13 05:03:30|134.07|132.57|134.09|132.59|134.09|132.59|134.04|132.54|13
1626152620000|2021-07-13 05:03:40|134.1|132.6|134.05|132.55|134.1|132.6|134.03|132.53|14
1626152630000|2021-07-13 05:03:50|134.06|132.56|134.03|132.53|134.06|132.56|134.03|132.53|10
1626152640000|2021-07-13 05:04:00|134.04|132.54|134.08|132.58|134.09|132.59|134.02|132.52|12
1626152650000|2021-07-13 05:04:10|134.07|132.57|134.1|132.6|134.1|132.6|134.07|132.57|8
1626152660000|2021-07-13 05:04:20|134.09|132.59|134.1|132.6|134.1|132.6|134.07|132.57|6
1626152670000|2021-07-13 05:04:30|134.09|132.59|134.07|132.57|134.12|132.62|134.06|132.56|9
1626152680000|2021-07-13 05:04:40|134.06|132.56|134.04|132.54|134.06|132.56|134.04|132.54|2
1626152690000|2021-07-13 05:04:50|134.03|132.53|134.01|132.51|134.03|132.53|133.98|132.48|8
1626152700000|2021-07-13 05:05:00|134|132.5|133.99|132.49|134.01|132.51|133.99|132.49|7
1626152710000|2021-07-13 05:05:10|134|132.5|133.95|132.45|134|132.5|133.95|132.45|11
1626152720000|2021-07-13 05:05:20|133.96|132.46|133.94|132.44|133.98|132.48|133.94|132.44|15
1626152730000|2021-07-13 05:05:30|133.93|132.43|133.93|132.43|133.93|132.43|133.93|132.43|1
1626152740000|2021-07-13 05:05:40|133.92|132.42|133.89|132.39|133.92|132.42|133.89|132.39|6
1626152750000|2021-07-13 05:05:50|133.88|132.38|133.83|132.33|133.89|132.39|133.82|132.32|11
1626152760000|2021-07-13 05:06:00|133.82|132.32|133.76|132.26|133.84|132.34|133.76|132.26|20
1626152770000|2021-07-13 05:06:10|133.77|132.27|133.79|132.29|133.8|132.3|133.75|132.25|13
1626152780000|2021-07-13 05:06:20|133.8|132.3|133.8|132.3|133.83|132.33|133.78|132.28|8
1626152790000|2021-07-13 05:06:30|133.78|132.28|133.74|132.24|133.78|132.28|133.73|132.23|9
1626152800000|2021-07-13 05:06:40|133.73|132.23|133.72|132.22|133.73|132.23|133.68|132.18|5
1626152810000|2021-07-13 05:06:50|133.73|132.23|133.71|132.21|133.73|132.23|133.7|132.2|8
1626152820000|2021-07-13 05:07:00|133.72|132.22|133.73|132.23|133.74|132.24|133.72|132.22|8
1626152830000|2021-07-13 05:07:10|133.74|132.24|133.73|132.23|133.75|132.25|133.73|132.23|11
1626152840000|2021-07-13 05:07:20|133.74|132.24|133.7|132.2|133.74|132.24|133.7|132.2|18
1626152850000|2021-07-13 05:07:30|133.71|132.21|133.73|132.23|133.73|132.23|133.7|132.2|5
1626152860000|2021-07-13 05:07:40|133.72|132.22|133.71|132.21|133.72|132.22|133.7|132.2|4
1626152870000|2021-07-13 05:07:50|133.74|132.24|133.74|132.24|133.74|132.24|133.72|132.22|6
1626152880000|2021-07-13 05:08:00|133.75|132.25|133.77|132.27|133.78|132.28|133.75|132.25|9
1626152890000|2021-07-13 05:08:10|133.78|132.28|133.81|132.31|133.82|132.32|133.78|132.28|9
1626152900000|2021-07-13 05:08:20|133.79|132.29|133.79|132.29|133.81|132.31|133.74|132.24|8
1626152910000|2021-07-13 05:08:30|133.8|132.3|133.75|132.25|133.8|132.3|133.73|132.23|6
1626152920000|2021-07-13 05:08:40|133.74|132.24|133.72|132.22|133.75|132.25|133.71|132.21|12
1626152930000|2021-07-13 05:08:50|133.71|132.21|133.57|132.07|133.71|132.21|133.57|132.07|13
1626152940000|2021-07-13 05:09:00|133.56|132.06|133.6|132.1|133.63|132.13|133.53|132.03|17
1626152950000|2021-07-13 05:09:10|133.58|132.08|133.53|132.03|133.58|132.08|133.53|132.03|21
1626152960000|2021-07-13 05:09:20|133.54|132.04|133.51|132.01|133.55|132.05|133.5|132|16
1626152970000|2021-07-13 05:09:30|133.52|132.02|133.57|132.07|133.58|132.08|133.52|132.02|16
1626152980000|2021-07-13 05:09:40|133.58|132.08|133.57|132.07|133.58|132.08|133.55|132.05|9
1626152990000|2021-07-13 05:09:50|133.58|132.08|133.61|132.11|133.63|132.13|133.58|132.08|12
1626153000000|2021-07-13 05:10:00|133.62|132.12|133.66|132.16|133.67|132.17|133.61|132.11|10
1626153010000|2021-07-13 05:10:10|133.68|132.18|133.63|132.13|133.68|132.18|133.61|132.11|11
1626153020000|2021-07-13 05:10:20|133.61|132.11|133.59|132.09|133.61|132.11|133.57|132.07|12
1626153030000|2021-07-13 05:10:30|133.58|132.08|133.44|131.94|133.59|132.09|133.44|131.94|9
1626153040000|2021-07-13 05:10:40|133.45|131.95|133.41|131.91|133.45|131.95|133.4|131.9|17
1626153050000|2021-07-13 05:10:50|133.42|131.92|133.46|131.96|133.46|131.96|133.42|131.92|9
1626153060000|2021-07-13 05:11:00|133.45|131.95|133.49|131.99|133.49|131.99|133.42|131.92|16
1626153070000|2021-07-13 05:11:10|133.48|131.98|133.52|132.02|133.52|132.02|133.46|131.96|13
1626153080000|2021-07-13 05:11:20|133.51|132.01|133.53|132.03|133.55|132.05|133.51|132.01|13
1626153090000|2021-07-13 05:11:30|133.51|132.01|133.5|132|133.55|132.05|133.49|131.99|10
1626153100000|2021-07-13 05:11:40|133.51|132.01|133.5|132|133.53|132.03|133.5|132|5
1626153110000|2021-07-13 05:11:50|133.49|131.99|133.5|132|133.51|132.01|133.48|131.98|8
1626153120000|2021-07-13 05:12:00|133.49|131.99|133.5|132|133.51|132.01|133.49|131.99|7
1626153130000|2021-07-13 05:12:10|133.49|131.99|133.47|131.97|133.5|132|133.47|131.97|7
1626153140000|2021-07-13 05:12:20|133.48|131.98|133.49|131.99|133.5|132|133.47|131.97|6
1626153150000|2021-07-13 05:12:30|133.48|131.98|133.47|131.97|133.48|131.98|133.46|131.96|4
1626153160000|2021-07-13 05:12:40|133.46|131.96|133.44|131.94|133.46|131.96|133.39|131.89|17
1626153170000|2021-07-13 05:12:50|133.43|131.93|133.4|131.9|133.43|131.93|133.36|131.86|21
1626153180000|2021-07-13 05:13:00|133.41|131.91|133.4|131.9|133.44|131.94|133.4|131.9|14
1626153190000|2021-07-13 05:13:10|133.39|131.89|133.36|131.86|133.42|131.92|133.36|131.86|12
1626153200000|2021-07-13 05:13:20|133.35|131.85|133.34|131.84|133.36|131.86|133.33|131.83|18
1626153210000|2021-07-13 05:13:30|133.35|131.85|133.31|131.81|133.35|131.85|133.29|131.79|15
1626153220000|2021-07-13 05:13:40|133.3|131.8|133.17|131.67|133.31|131.81|133.12|131.62|18
1626153230000|2021-07-13 05:13:50|133.16|131.66|133.17|131.67|133.26|131.76|133.16|131.66|21
1626153240000|2021-07-13 05:14:00|133.16|131.66|133.25|131.75|133.25|131.75|133.14|131.64|21
1626153250000|2021-07-13 05:14:10|133.26|131.76|133.3|131.8|133.32|131.82|133.24|131.74|19
1626153260000|2021-07-13 05:14:20|133.29|131.79|133.27|131.77|133.33|131.83|133.25|131.75|10
1626153270000|2021-07-13 05:14:30|133.28|131.78|133.24|131.74|133.28|131.78|133.23|131.73|12
1626153280000|2021-07-13 05:14:40|133.25|131.75|133.26|131.76|133.26|131.76|133.25|131.75|2
1626153290000|2021-07-13 05:14:50|133.27|131.77|133.23|131.73|133.3|131.8|133.23|131.73|12
1626153300000|2021-07-13 05:15:00|133.25|131.75|133.12|131.62|133.27|131.77|133.12|131.62|16
1626153310000|2021-07-13 05:15:10|133.1|131.6|133.18|131.68|133.18|131.68|133.1|131.6|19
1626153320000|2021-07-13 05:15:20|133.17|131.67|133.03|131.53|133.2|131.7|133.02|131.52|17
1626153330000|2021-07-13 05:15:30|133.02|131.52|133.13|131.63|133.14|131.64|132.97|131.47|28
1626153340000|2021-07-13 05:15:40|133.12|131.62|133.07|131.57|133.12|131.62|133.06|131.56|17
1626153350000|2021-07-13 05:15:50|133.08|131.58|133.07|131.57|133.08|131.58|132.99|131.49|29
1626153360000|2021-07-13 05:16:00|133.05|131.55|133.03|131.53|133.1|131.6|133.03|131.53|17
1626153370000|2021-07-13 05:16:10|133.01|131.51|133|131.5|133.04|131.54|133|131.5|9
1626153380000|2021-07-13 05:16:20|132.99|131.49|132.97|131.47|133.01|131.51|132.94|131.44|23
1626153390000|2021-07-13 05:16:30|132.98|131.48|132.93|131.43|133|131.5|132.92|131.42|22
1626153400000|2021-07-13 05:16:40|132.94|131.44|132.86|131.36|132.94|131.44|132.83|131.33|27
1626153410000|2021-07-13 05:16:50|132.89|131.39|132.84|131.34|132.9|131.4|132.84|131.34|16
1626153420000|2021-07-13 05:17:00|132.85|131.35|132.82|131.32|132.91|131.41|132.81|131.31|16
1626153430000|2021-07-13 05:17:10|132.83|131.33|132.84|131.34|132.86|131.36|132.71|131.21|26
1626153440000|2021-07-13 05:17:20|132.82|131.32|132.73|131.23|132.87|131.37|132.69|131.19|22
1626153450000|2021-07-13 05:17:30|132.74|131.24|132.6|131.1|132.78|131.28|132.58|131.08|17
1626153460000|2021-07-13 05:17:40|132.61|131.11|132.54|131.04|132.65|131.15|132.54|131.04|25
1626153470000|2021-07-13 05:17:50|132.53|131.03|132.43|130.93|132.63|131.13|132.33|130.83|26
1626153480000|2021-07-13 05:18:00|132.44|130.94|132.43|130.93|132.46|130.96|132.27|130.77|28
1626153490000|2021-07-13 05:18:10|132.39|130.89|132.41|130.91|132.49|130.99|132.38|130.88|20
1626153500000|2021-07-13 05:18:20|132.4|130.9|132.32|130.82|132.44|130.94|132.32|130.82|24
1626153510000|2021-07-13 05:18:30|132.34|130.84|132.37|130.87|132.38|130.88|132.33|130.83|23
1626153520000|2021-07-13 05:18:40|132.36|130.86|132.45|130.95|132.52|131.02|132.36|130.86|24
1626153530000|2021-07-13 05:18:50|132.46|130.96|132.08|130.58|132.51|131.01|132.08|130.58|29
1626153540000|2021-07-13 05:19:00|132.09|130.59|132.01|130.51|132.1|130.6|132|130.5|13
1626153550000|2021-07-13 05:19:10|132|130.5|131.98|130.48|132.02|130.52|131.96|130.46|20
1626153560000|2021-07-13 05:19:20|132|130.5|131.86|130.36|132|130.5|131.83|130.33|16
1626153570000|2021-07-13 05:19:30|131.84|130.34|131.87|130.37|131.93|130.43|131.8|130.3|22
1626153580000|2021-07-13 05:19:40|131.88|130.38|131.86|130.36|131.91|130.41|131.86|130.36|19
1626153590000|2021-07-13 05:19:50|131.87|130.37|131.95|130.45|131.97|130.47|131.85|130.35|19
1626153600000|2021-07-13 05:20:00|131.96|130.46|131.97|130.47|131.99|130.49|131.93|130.43|19
1626153610000|2021-07-13 05:20:10|131.98|130.48|131.96|130.46|131.98|130.48|131.94|130.44|11
1626153620000|2021-07-13 05:20:20|131.95|130.45|131.96|130.46|131.97|130.47|131.95|130.45|10
1626153630000|2021-07-13 05:20:30|131.95|130.45|131.99|130.49|131.99|130.49|131.93|130.43|12
1626153640000|2021-07-13 05:20:40|131.96|130.46|131.97|130.47|131.97|130.47|131.96|130.46|2
1626153650000|2021-07-13 05:20:50|131.96|130.46|131.99|130.49|131.99|130.49|131.96|130.46|8
1626153660000|2021-07-13 05:21:00|132|130.5|132.04|130.54|132.04|130.54|131.99|130.49|9
1626153670000|2021-07-13 05:21:10|132.03|130.53|132.15|130.65|132.15|130.65|132.03|130.53|18
1626153680000|2021-07-13 05:21:20|132.13|130.63|132.08|130.58|132.13|130.63|132.08|130.58|5
1626153690000|2021-07-13 05:21:30|132.09|130.59|132.08|130.58|132.1|130.6|132.08|130.58|7
1626153700000|2021-07-13 05:21:40|132.1|130.6|132.15|130.65|132.16|130.66|132.09|130.59|8
1626153710000|2021-07-13 05:21:50|132.16|130.66|132.13|130.63|132.17|130.67|132.13|130.63|12
1626153720000|2021-07-13 05:22:00|132.14|130.64|132.16|130.66|132.16|130.66|132.12|130.62|12
1626153730000|2021-07-13 05:22:10|132.15|130.65|132.21|130.71|132.21|130.71|132.15|130.65|7
1626153740000|2021-07-13 05:22:20|132.22|130.72|132.2|130.7|132.22|130.72|132.17|130.67|9
1626153750000|2021-07-13 05:22:30|132.22|130.72|132.23|130.73|132.23|130.73|132.2|130.7|8
1626153760000|2021-07-13 05:22:40|132.21|130.71|132.21|130.71|132.22|130.72|132.19|130.69|8
1626153770000|2021-07-13 05:22:50|132.2|130.7|132.13|130.63|132.21|130.71|132.13|130.63|6
1626153780000|2021-07-13 05:23:00|132.12|130.62|131.98|130.48|132.13|130.63|131.98|130.48|14
1626153790000|2021-07-13 05:23:10|131.99|130.49|132.03|130.53|132.03|130.53|131.99|130.49|7
1626153800000|2021-07-13 05:23:20|132.02|130.52|132.1|130.6|132.1|130.6|132|130.5|11
1626153810000|2021-07-13 05:23:30|132.09|130.59|132.13|130.63|132.13|130.63|132.09|130.59|15
1626153820000|2021-07-13 05:23:40|132.12|130.62|132.15|130.65|132.17|130.67|132.12|130.62|11
1626153830000|2021-07-13 05:23:50|132.14|130.64|132.12|130.62|132.15|130.65|132.12|130.62|5
1626153840000|2021-07-13 05:24:00|132.13|130.63|132.12|130.62|132.15|130.65|132.12|130.62|8
1626153850000|2021-07-13 05:24:10|132.11|130.61|131.98|130.48|132.11|130.61|131.94|130.44|17
1626153860000|2021-07-13 05:24:20|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|6
1626153870000|2021-07-13 05:24:30|131.99|130.49|131.99|130.49|131.99|130.49|131.98|130.48|9
1626153880000|2021-07-13 05:24:40|132|130.5|131.98|130.48|132|130.5|131.96|130.46|13
1626153890000|2021-07-13 05:24:50|131.99|130.49|131.96|130.46|131.99|130.49|131.96|130.46|10
1626153900000|2021-07-13 05:25:00|131.95|130.45|132.01|130.51|132.01|130.51|131.93|130.43|14
1626153910000|2021-07-13 05:25:10|132|130.5|131.98|130.48|132.01|130.51|131.95|130.45|16
1626153920000|2021-07-13 05:25:20|131.97|130.47|132.01|130.51|132.02|130.52|131.97|130.47|10
1626153930000|2021-07-13 05:25:30|132|130.5|132.04|130.54|132.04|130.54|132|130.5|6
1626153940000|2021-07-13 05:25:40|132.03|130.53|132.14|130.64|132.15|130.65|132.02|130.52|21
1626153950000|2021-07-13 05:25:50|132.15|130.65|132.15|130.65|132.16|130.66|132.12|130.62|14
1626153960000|2021-07-13 05:26:00|132.14|130.64|132.14|130.64|132.15|130.65|132.11|130.61|11
1626153970000|2021-07-13 05:26:10|132.13|130.63|132.12|130.62|132.14|130.64|132.12|130.62|9
1626153980000|2021-07-13 05:26:20|132.13|130.63|132.06|130.56|132.14|130.64|132.05|130.55|19
1626153990000|2021-07-13 05:26:30|132.07|130.57|132.02|130.52|132.08|130.58|132.02|130.52|14
1626154000000|2021-07-13 05:26:40|132.03|130.53|132.03|130.53|132.04|130.54|132|130.5|15
1626154010000|2021-07-13 05:26:50|132.04|130.54|132.05|130.55|132.06|130.56|132.02|130.52|12
1626154020000|2021-07-13 05:27:00|132.07|130.57|132.03|130.53|132.08|130.58|132.03|130.53|12
1626154030000|2021-07-13 05:27:10|132.04|130.54|131.91|130.41|132.04|130.54|131.9|130.4|13
1626154040000|2021-07-13 05:27:20|131.9|130.4|131.94|130.44|131.97|130.47|131.9|130.4|22
1626154050000|2021-07-13 05:27:30|131.93|130.43|131.92|130.42|131.99|130.49|131.92|130.42|14
1626154060000|2021-07-13 05:27:40|131.93|130.43|131.89|130.39|131.98|130.48|131.89|130.39|14
1626154070000|2021-07-13 05:27:50|131.88|130.38|131.82|130.32|131.88|130.38|131.82|130.32|13
1626154080000|2021-07-13 05:28:00|131.83|130.33|131.65|130.15|131.85|130.35|131.65|130.15|24
1626154090000|2021-07-13 05:28:10|131.64|130.14|131.59|130.09|131.7|130.2|131.59|130.09|25
1626154100000|2021-07-13 05:28:20|131.61|130.11|131.69|130.19|131.69|130.19|131.56|130.06|25
1626154110000|2021-07-13 05:28:30|131.68|130.18|131.69|130.19|131.7|130.2|131.64|130.14|13
1626154120000|2021-07-13 05:28:40|131.67|130.17|131.62|130.12|131.69|130.19|131.61|130.11|15
1626154130000|2021-07-13 05:28:50|131.61|130.11|131.64|130.14|131.66|130.16|131.61|130.11|17
1626154140000|2021-07-13 05:29:00|131.63|130.13|131.69|130.19|131.71|130.21|131.63|130.13|18
1626154150000|2021-07-13 05:29:10|131.7|130.2|131.78|130.28|131.79|130.29|131.69|130.19|14
1626154160000|2021-07-13 05:29:20|131.76|130.26|131.76|130.26|131.78|130.28|131.69|130.19|21
1626154170000|2021-07-13 05:29:30|131.77|130.27|131.81|130.31|131.81|130.31|131.77|130.27|8
1626154180000|2021-07-13 05:29:40|131.82|130.32|131.84|130.34|131.87|130.37|131.81|130.31|13
1626154190000|2021-07-13 05:29:50|131.82|130.32|131.77|130.27|131.84|130.34|131.76|130.26|16
1626154200000|2021-07-13 05:30:00|131.75|130.25|131.78|130.28|131.79|130.29|131.72|130.22|22
1626154210000|2021-07-13 05:30:10|131.79|130.29|131.86|130.36|131.87|130.37|131.79|130.29|11
1626154220000|2021-07-13 05:30:20|131.87|130.37|131.91|130.41|131.95|130.45|131.87|130.37|11
1626154230000|2021-07-13 05:30:30|131.88|130.38|131.94|130.44|131.94|130.44|131.88|130.38|14
1626154240000|2021-07-13 05:30:40|131.95|130.45|131.86|130.36|131.96|130.46|131.86|130.36|15
1626154250000|2021-07-13 05:30:50|131.87|130.37|131.82|130.32|131.87|130.37|131.82|130.32|8
1626154260000|2021-07-13 05:31:00|131.8|130.3|131.78|130.28|131.84|130.34|131.74|130.24|20
1626154270000|2021-07-13 05:31:10|131.77|130.27|131.74|130.24|131.78|130.28|131.74|130.24|9
1626154280000|2021-07-13 05:31:20|131.73|130.23|131.67|130.17|131.73|130.23|131.67|130.17|13
1626154290000|2021-07-13 05:31:30|131.65|130.15|131.69|130.19|131.69|130.19|131.64|130.14|14
1626154300000|2021-07-13 05:31:40|131.71|130.21|131.66|130.16|131.73|130.23|131.66|130.16|14
1626154310000|2021-07-13 05:31:50|131.65|130.15|131.63|130.13|131.71|130.21|131.63|130.13|12
1626154320000|2021-07-13 05:32:00|131.64|130.14|131.57|130.07|131.64|130.14|131.57|130.07|10
1626154330000|2021-07-13 05:32:10|131.56|130.06|131.55|130.05|131.58|130.08|131.51|130.01|20
1626154340000|2021-07-13 05:32:20|131.54|130.04|131.62|130.12|131.63|130.13|131.54|130.04|12
1626154350000|2021-07-13 05:32:30|131.59|130.09|131.6|130.1|131.63|130.13|131.59|130.09|16
1626154360000|2021-07-13 05:32:40|131.59|130.09|131.55|130.05|131.6|130.1|131.54|130.04|16
1626154370000|2021-07-13 05:32:50|131.56|130.06|131.49|129.99|131.58|130.08|131.49|129.99|20
1626154380000|2021-07-13 05:33:00|131.43|129.93|131.38|129.88|131.44|129.94|131.37|129.87|15
1626154390000|2021-07-13 05:33:10|131.39|129.89|131.38|129.88|131.42|129.92|131.38|129.88|12
1626154400000|2021-07-13 05:33:20|131.37|129.87|131.42|129.92|131.42|129.92|131.37|129.87|14
1626154410000|2021-07-13 05:33:30|131.41|129.91|131.45|129.95|131.45|129.95|131.39|129.89|17
1626154420000|2021-07-13 05:33:40|131.44|129.94|131.44|129.94|131.46|129.96|131.41|129.91|16
1626154430000|2021-07-13 05:33:50|131.45|129.95|131.45|129.95|131.45|129.95|131.44|129.94|7
1626154440000|2021-07-13 05:34:00|131.47|129.97|131.52|130.02|131.56|130.06|131.47|129.97|17
1626154450000|2021-07-13 05:34:10|131.53|130.03|131.6|130.1|131.6|130.1|131.53|130.03|21
1626154460000|2021-07-13 05:34:20|131.61|130.11|131.51|130.01|131.62|130.12|131.51|130.01|17
1626154470000|2021-07-13 05:34:30|131.52|130.02|131.5|130|131.52|130.02|131.49|129.99|15
1626154480000|2021-07-13 05:34:40|131.51|130.01|131.48|129.98|131.53|130.03|131.48|129.98|11
1626154490000|2021-07-13 05:34:50|131.46|129.96|131.44|129.94|131.48|129.98|131.44|129.94|7
1626154500000|2021-07-13 05:35:00|131.42|129.92|131.18|129.68|131.45|129.95|131.18|129.68|28
1626154510000|2021-07-13 05:35:10|131.2|129.7|131.2|129.7|131.21|129.71|131.04|129.54|26
1626154520000|2021-07-13 05:35:20|131.21|129.71|131.35|129.85|131.38|129.88|131.2|129.7|23
1626154530000|2021-07-13 05:35:30|131.36|129.86|131.33|129.83|131.41|129.91|131.29|129.79|21
1626154540000|2021-07-13 05:35:40|131.34|129.84|131.46|129.96|131.46|129.96|131.3|129.8|20
1626154550000|2021-07-13 05:35:50|131.45|129.95|131.44|129.94|131.47|129.97|131.41|129.91|13
1626154560000|2021-07-13 05:36:00|131.45|129.95|131.54|130.04|131.55|130.05|131.45|129.95|18
1626154570000|2021-07-13 05:36:10|131.57|130.07|131.68|130.18|131.71|130.21|131.57|130.07|17
1626154580000|2021-07-13 05:36:20|131.69|130.19|131.75|130.25|131.79|130.29|131.68|130.18|15
1626154590000|2021-07-13 05:36:30|131.73|130.23|131.73|130.23|131.76|130.26|131.71|130.21|13
1626154600000|2021-07-13 05:36:40|131.68|130.18|131.69|130.19|131.72|130.22|131.66|130.16|11
1626154610000|2021-07-13 05:36:50|131.71|130.21|131.67|130.17|131.72|130.22|131.66|130.16|17
1626154620000|2021-07-13 05:37:00|131.66|130.16|131.61|130.11|131.66|130.16|131.59|130.09|14
1626154630000|2021-07-13 05:37:10|131.6|130.1|131.57|130.07|131.6|130.1|131.57|130.07|8
1626154640000|2021-07-13 05:37:20|131.58|130.08|131.36|129.86|131.59|130.09|131.36|129.86|18
1626154650000|2021-07-13 05:37:30|131.35|129.85|131.28|129.78|131.37|129.87|131.27|129.77|19
1626154660000|2021-07-13 05:37:40|131.27|129.77|131.29|129.79|131.3|129.8|131.27|129.77|12
1626154670000|2021-07-13 05:37:50|131.31|129.81|131.37|129.87|131.39|129.89|131.31|129.81|14
1626154680000|2021-07-13 05:38:00|131.36|129.86|131.32|129.82|131.36|129.86|131.3|129.8|16
1626154690000|2021-07-13 05:38:10|131.31|129.81|131.18|129.68|131.31|129.81|131.18|129.68|13
1626154700000|2021-07-13 05:38:20|131.17|129.67|131.04|129.54|131.19|129.69|131.04|129.54|23
1626154710000|2021-07-13 05:38:30|131.05|129.55|131.07|129.57|131.07|129.57|131.02|129.52|19
1626154720000|2021-07-13 05:38:40|131.04|129.54|131.06|129.56|131.11|129.61|131.03|129.53|20
1626154730000|2021-07-13 05:38:50|131.1|129.6|131.18|129.68|131.18|129.68|131.08|129.58|16
1626154740000|2021-07-13 05:39:00|131.19|129.69|131.14|129.64|131.19|129.69|131.08|129.58|23
1626154750000|2021-07-13 05:39:10|131.15|129.65|131.08|129.58|131.16|129.66|131.08|129.58|13
1626154760000|2021-07-13 05:39:20|131.09|129.59|131.05|129.55|131.09|129.59|131.04|129.54|10
1626154770000|2021-07-13 05:39:30|131.08|129.58|131.12|129.62|131.14|129.64|131.08|129.58|17
1626154780000|2021-07-13 05:39:40|131.13|129.63|131.22|129.72|131.23|129.73|131.13|129.63|13
1626154790000|2021-07-13 05:39:50|131.23|129.73|131.25|129.75|131.25|129.75|131.23|129.73|6
1626154800000|2021-07-13 05:40:00|131.26|129.76|131.31|129.81|131.34|129.84|131.26|129.76|16
1626154810000|2021-07-13 05:40:10|131.3|129.8|131.37|129.87|131.39|129.89|131.3|129.8|15
1626154820000|2021-07-13 05:40:20|131.36|129.86|131.39|129.89|131.41|129.91|131.36|129.86|12
1626154830000|2021-07-13 05:40:30|131.4|129.9|131.34|129.84|131.4|129.9|131.32|129.82|13
1626154840000|2021-07-13 05:40:40|131.33|129.83|131.33|129.83|131.36|129.86|131.32|129.82|10
1626154850000|2021-07-13 05:40:50|131.34|129.84|131.24|129.74|131.35|129.85|131.24|129.74|11
1626154860000|2021-07-13 05:41:00|131.25|129.75|131.15|129.65|131.25|129.75|131.15|129.65|17
1626154870000|2021-07-13 05:41:10|131.17|129.67|131.2|129.7|131.21|129.71|131.13|129.63|18
1626154880000|2021-07-13 05:41:20|131.22|129.72|131.2|129.7|131.22|129.72|131.17|129.67|13
1626154890000|2021-07-13 05:41:30|131.18|129.68|131.06|129.56|131.22|129.72|131.05|129.55|20
1626154900000|2021-07-13 05:41:40|131.09|129.59|130.95|129.45|131.11|129.61|130.95|129.45|15
1626154910000|2021-07-13 05:41:50|130.97|129.47|130.91|129.41|130.97|129.47|130.9|129.4|14
1626154920000|2021-07-13 05:42:00|130.92|129.42|131|129.5|131|129.5|130.89|129.39|21
1626154930000|2021-07-13 05:42:10|131.01|129.51|131.01|129.51|131.01|129.51|130.98|129.48|14
1626154940000|2021-07-13 05:42:20|130.99|129.49|130.92|129.42|131|129.5|130.92|129.42|12
1626154950000|2021-07-13 05:42:30|130.93|129.43|131.02|129.52|131.03|129.53|130.91|129.41|16
1626154960000|2021-07-13 05:42:40|131.04|129.54|131.06|129.56|131.1|129.6|131.03|129.53|10
1626154970000|2021-07-13 05:42:50|131.09|129.59|131.08|129.58|131.09|129.59|131.07|129.57|5
1626154980000|2021-07-13 05:43:00|131.06|129.56|131.14|129.64|131.15|129.65|131.05|129.55|14
1626154990000|2021-07-13 05:43:10|131.16|129.66|131.18|129.68|131.19|129.69|131.16|129.66|7
1626155000000|2021-07-13 05:43:20|131.2|129.7|131.21|129.71|131.24|129.74|131.2|129.7|4
1626155010000|2021-07-13 05:43:30|131.22|129.72|131.29|129.79|131.29|129.79|131.21|129.71|7
1626155020000|2021-07-13 05:43:40|131.28|129.78|131.23|129.73|131.28|129.78|131.23|129.73|11
1626155030000|2021-07-13 05:43:50|131.22|129.72|131.19|129.69|131.23|129.73|131.19|129.69|6
1626155040000|2021-07-13 05:44:00|131.18|129.68|131.2|129.7|131.23|129.73|131.17|129.67|9
1626155050000|2021-07-13 05:44:10|131.21|129.71|131.2|129.7|131.24|129.74|131.2|129.7|9
1626155060000|2021-07-13 05:44:20|131.19|129.69|131.21|129.71|131.23|129.73|131.18|129.68|14
1626155070000|2021-07-13 05:44:30|131.22|129.72|131.22|129.72|131.25|129.75|131.2|129.7|17
1626155080000|2021-07-13 05:44:40|131.21|129.71|131.22|129.72|131.24|129.74|131.21|129.71|11
1626155090000|2021-07-13 05:44:50|131.23|129.73|131.22|129.72|131.23|129.73|131.2|129.7|7
1626155100000|2021-07-13 05:45:00|131.2|129.7|131.26|129.76|131.26|129.76|131.2|129.7|11
1626155110000|2021-07-13 05:45:10|131.25|129.75|131.34|129.84|131.34|129.84|131.25|129.75|14
1626155120000|2021-07-13 05:45:20|131.33|129.83|131.31|129.81|131.34|129.84|131.3|129.8|18
1626155130000|2021-07-13 05:45:30|131.32|129.82|131.34|129.84|131.34|129.84|131.31|129.81|13
1626155140000|2021-07-13 05:45:40|131.35|129.85|131.41|129.91|131.41|129.91|131.35|129.85|12
1626155150000|2021-07-13 05:45:50|131.43|129.93|131.48|129.98|131.52|130.02|131.43|129.93|19
1626155160000|2021-07-13 05:46:00|131.47|129.97|131.45|129.95|131.49|129.99|131.44|129.94|10
1626155170000|2021-07-13 05:46:10|131.47|129.97|131.36|129.86|131.47|129.97|131.34|129.84|15
1626155180000|2021-07-13 05:46:20|131.35|129.85|131.37|129.87|131.37|129.87|131.35|129.85|13
1626155190000|2021-07-13 05:46:30|131.35|129.85|131.35|129.85|131.37|129.87|131.35|129.85|5
1626155200000|2021-07-13 05:46:40|131.34|129.84|131.23|129.73|131.35|129.85|131.18|129.68|17
1626155210000|2021-07-13 05:46:50|131.24|129.74|131.25|129.75|131.27|129.77|131.24|129.74|11
1626155220000|2021-07-13 05:47:00|131.24|129.74|131.22|129.72|131.24|129.74|131.2|129.7|10
1626155230000|2021-07-13 05:47:10|131.21|129.71|130.87|129.37|131.21|129.71|130.74|129.24|19
1626155240000|2021-07-13 05:47:20|130.88|129.38|130.89|129.39|130.91|129.41|130.81|129.31|23
1626155250000|2021-07-13 05:47:30|130.9|129.4|130.97|129.47|130.98|129.48|130.9|129.4|13
1626155260000|2021-07-13 05:47:40|130.98|129.48|131|129.5|131|129.5|130.96|129.46|13
1626155270000|2021-07-13 05:47:50|131.01|129.51|131.08|129.58|131.08|129.58|131|129.5|13
1626155280000|2021-07-13 05:48:00|131.1|129.6|131.13|129.63|131.14|129.64|131.09|129.59|15
1626155290000|2021-07-13 05:48:10|131.12|129.62|131.07|129.57|131.13|129.63|131.07|129.57|11
1626155300000|2021-07-13 05:48:20|131.08|129.58|131.02|129.52|131.1|129.6|131|129.5|10
1626155310000|2021-07-13 05:48:30|131.01|129.51|131.07|129.57|131.07|129.57|130.99|129.49|15
1626155320000|2021-07-13 05:48:40|131.06|129.56|130.99|129.49|131.07|129.57|130.99|129.49|9
1626155330000|2021-07-13 05:48:50|131.01|129.51|131|129.5|131.01|129.51|130.97|129.47|10
1626155340000|2021-07-13 05:49:00|130.99|129.49|131.04|129.54|131.07|129.57|130.99|129.49|11
1626155350000|2021-07-13 05:49:10|131.03|129.53|130.96|129.46|131.03|129.53|130.96|129.46|7
1626155360000|2021-07-13 05:49:20|130.95|129.45|130.91|129.41|130.96|129.46|130.88|129.38|11
1626155370000|2021-07-13 05:49:30|130.89|129.39|130.91|129.41|130.92|129.42|130.89|129.39|10
1626155380000|2021-07-13 05:49:40|130.89|129.39|130.86|129.36|130.89|129.39|130.86|129.36|5
1626155390000|2021-07-13 05:49:50|130.87|129.37|130.82|129.32|130.88|129.38|130.82|129.32|16
1626155400000|2021-07-13 05:50:00|130.78|129.28|130.76|129.26|130.78|129.28|130.72|129.22|18
1626155410000|2021-07-13 05:50:10|130.78|129.28|130.86|129.36|130.87|129.37|130.78|129.28|16
1626155420000|2021-07-13 05:50:20|130.87|129.37|130.87|129.37|130.87|129.37|130.86|129.36|7
1626155440000|2021-07-13 05:50:40|130.89|129.39|130.99|129.49|131.01|129.51|130.87|129.37|21
1626155450000|2021-07-13 05:50:50|130.98|129.48|131.04|129.54|131.05|129.55|130.98|129.48|9
1626155460000|2021-07-13 05:51:00|131.05|129.55|131.02|129.52|131.05|129.55|130.94|129.44|17
1626155470000|2021-07-13 05:51:10|131.01|129.51|131|129.5|131.05|129.55|130.99|129.49|10
1626155480000|2021-07-13 05:51:20|130.99|129.49|130.94|129.44|130.99|129.49|130.94|129.44|16
1626155490000|2021-07-13 05:51:30|130.95|129.45|130.96|129.46|130.97|129.47|130.93|129.43|14
1626155500000|2021-07-13 05:51:40|130.95|129.45|131.06|129.56|131.06|129.56|130.95|129.45|15
1626155510000|2021-07-13 05:51:50|131.07|129.57|131.08|129.58|131.11|129.61|131.06|129.56|16
1626155520000|2021-07-13 05:52:00|131.09|129.59|131.11|129.61|131.12|129.62|131.09|129.59|10
1626155530000|2021-07-13 05:52:10|131.09|129.59|131.01|129.51|131.09|129.59|131.01|129.51|11
1626155540000|2021-07-13 05:52:20|130.99|129.49|130.99|129.49|131.03|129.53|130.99|129.49|15
1626155550000|2021-07-13 05:52:30|131|129.5|131.01|129.51|131.02|129.52|130.99|129.49|7
1626155560000|2021-07-13 05:52:40|131.02|129.52|131.09|129.59|131.09|129.59|131.02|129.52|9
1626155570000|2021-07-13 05:52:50|131.1|129.6|131.07|129.57|131.1|129.6|131.07|129.57|8
1626155580000|2021-07-13 05:53:00|131.06|129.56|131.06|129.56|131.08|129.58|131.05|129.55|11
1626155590000|2021-07-13 05:53:10|131.07|129.57|131.07|129.57|131.09|129.59|131.04|129.54|12
1626155600000|2021-07-13 05:53:20|131.05|129.55|130.93|129.43|131.05|129.55|130.87|129.37|23
1626155610000|2021-07-13 05:53:30|130.92|129.42|130.84|129.34|130.92|129.42|130.84|129.34|10
1626155620000|2021-07-13 05:53:40|130.82|129.32|130.79|129.29|130.82|129.32|130.79|129.29|11
1626155630000|2021-07-13 05:53:50|130.8|129.3|130.77|129.27|130.8|129.3|130.77|129.27|6
1626155640000|2021-07-13 05:54:00|130.76|129.26|130.79|129.29|130.79|129.29|130.76|129.26|12
1626155650000|2021-07-13 05:54:10|130.78|129.28|130.8|129.3|130.82|129.32|130.78|129.28|11
1626155660000|2021-07-13 05:54:20|130.82|129.32|130.79|129.29|130.82|129.32|130.79|129.29|11
1626155670000|2021-07-13 05:54:30|130.77|129.27|130.73|129.23|130.77|129.27|130.69|129.19|18
1626155680000|2021-07-13 05:54:40|130.74|129.24|130.74|129.24|130.74|129.24|130.73|129.23|3
1626155690000|2021-07-13 05:54:50|130.73|129.23|130.68|129.18|130.73|129.23|130.64|129.14|19
1626155700000|2021-07-13 05:55:00|130.69|129.19|130.74|129.24|130.74|129.24|130.69|129.19|10
1626155710000|2021-07-13 05:55:10|130.75|129.25|130.74|129.24|130.75|129.25|130.73|129.23|8
1626155720000|2021-07-13 05:55:20|130.75|129.25|130.77|129.27|130.8|129.3|130.75|129.25|12
1626155730000|2021-07-13 05:55:30|130.78|129.28|130.76|129.26|130.78|129.28|130.76|129.26|6
1626155740000|2021-07-13 05:55:40|130.77|129.27|130.76|129.26|130.78|129.28|130.75|129.25|10
1626155750000|2021-07-13 05:55:50|130.77|129.27|130.78|129.28|130.82|129.32|130.77|129.27|11
1626155760000|2021-07-13 05:56:00|130.77|129.27|130.83|129.33|130.83|129.33|130.77|129.27|15
1626155770000|2021-07-13 05:56:10|130.84|129.34|130.86|129.36|130.87|129.37|130.84|129.34|5
1626155780000|2021-07-13 05:56:20|130.87|129.37|130.87|129.37|130.89|129.39|130.85|129.35|7
1626155790000|2021-07-13 05:56:30|130.89|129.39|130.84|129.34|130.91|129.41|130.83|129.33|13
1626155800000|2021-07-13 05:56:40|130.81|129.31|130.68|129.18|130.82|129.32|130.68|129.18|19
1626155810000|2021-07-13 05:56:50|130.69|129.19|130.76|129.26|130.76|129.26|130.69|129.19|14
1626155820000|2021-07-13 05:57:00|130.75|129.25|130.77|129.27|130.8|129.3|130.75|129.25|15
1626155830000|2021-07-13 05:57:10|130.79|129.29|130.77|129.27|130.81|129.31|130.76|129.26|15
1626155840000|2021-07-13 05:57:20|130.78|129.28|130.83|129.33|130.83|129.33|130.78|129.28|8
1626155850000|2021-07-13 05:57:30|130.85|129.35|130.86|129.36|130.86|129.36|130.84|129.34|4
1626155860000|2021-07-13 05:57:40|130.87|129.37|130.92|129.42|130.92|129.42|130.87|129.37|8
1626155870000|2021-07-13 05:57:50|130.91|129.41|130.91|129.41|130.94|129.44|130.87|129.37|13
1626155880000|2021-07-13 05:58:00|130.92|129.42|130.93|129.43|130.93|129.43|130.87|129.37|8
1626155890000|2021-07-13 05:58:10|130.94|129.44|130.92|129.42|130.94|129.44|130.91|129.41|10
1626155900000|2021-07-13 05:58:20|130.94|129.44|130.96|129.46|130.97|129.47|130.93|129.43|13
1626155910000|2021-07-13 05:58:30|130.95|129.45|130.96|129.46|130.99|129.49|130.95|129.45|11
1626155920000|2021-07-13 05:58:40|130.99|129.49|130.9|129.4|131.01|129.51|130.89|129.39|12
1626155930000|2021-07-13 05:58:50|130.91|129.41|130.97|129.47|130.98|129.48|130.9|129.4|19
1626155940000|2021-07-13 05:59:00|130.96|129.46|131.03|129.53|131.03|129.53|130.96|129.46|6
1626155950000|2021-07-13 05:59:10|131.04|129.54|131.06|129.56|131.07|129.57|131.04|129.54|9
1626155960000|2021-07-13 05:59:20|131.07|129.57|131.05|129.55|131.08|129.58|131.05|129.55|11
1626155970000|2021-07-13 05:59:30|131.06|129.56|130.9|129.4|131.06|129.56|130.9|129.4|12
1626155980000|2021-07-13 05:59:40|130.91|129.41|130.91|129.41|130.95|129.45|130.91|129.41|8
1626155990000|2021-07-13 05:59:50|130.9|129.4|130.89|129.39|130.92|129.42|130.89|129.39|10
1626156000000|2021-07-13 06:00:00|130.91|129.41|130.95|129.45|130.96|129.46|130.9|129.4|13
1626156010000|2021-07-13 06:00:10|130.93|129.43|131.01|129.51|131.01|129.51|130.93|129.43|16
1626156020000|2021-07-13 06:00:20|131.02|129.52|131.01|129.51|131.02|129.52|130.98|129.48|9
1626156030000|2021-07-13 06:00:30|131.06|129.56|131.06|129.56|131.08|129.58|131.03|129.53|11
1626156040000|2021-07-13 06:00:40|131.09|129.59|131.08|129.58|131.09|129.59|131.05|129.55|6
1626156050000|2021-07-13 06:00:50|131.07|129.57|131.09|129.59|131.09|129.59|131.07|129.57|8
1626156060000|2021-07-13 06:01:00|131.08|129.58|131.11|129.61|131.11|129.61|131.06|129.56|9
1626156070000|2021-07-13 06:01:10|131.13|129.63|131.12|129.62|131.13|129.63|131.11|129.61|7
1626156080000|2021-07-13 06:01:20|131.15|129.65|131.18|129.68|131.21|129.71|131.14|129.64|14
1626156090000|2021-07-13 06:01:30|131.2|129.7|131.19|129.69|131.22|129.72|131.18|129.68|12
1626156100000|2021-07-13 06:01:40|131.21|129.71|131.28|129.78|131.28|129.78|131.21|129.71|7
1626156110000|2021-07-13 06:01:50|131.29|129.79|131.35|129.85|131.35|129.85|131.27|129.77|11
1626156120000|2021-07-13 06:02:00|131.38|129.88|131.36|129.86|131.38|129.88|131.35|129.85|4
1626156130000|2021-07-13 06:02:10|131.37|129.87|131.37|129.87|131.38|129.88|131.37|129.87|5
1626156140000|2021-07-13 06:02:20|131.36|129.86|131.34|129.84|131.37|129.87|131.33|129.83|12
1626156150000|2021-07-13 06:02:30|131.33|129.83|131.37|129.87|131.37|129.87|131.33|129.83|9
1626156160000|2021-07-13 06:02:40|131.38|129.88|131.38|129.88|131.38|129.88|131.37|129.87|7
1626156170000|2021-07-13 06:02:50|131.39|129.89|131.36|129.86|131.39|129.89|131.36|129.86|10
1626156180000|2021-07-13 06:03:00|131.35|129.85|131.31|129.81|131.37|129.87|131.26|129.76|18
1626156190000|2021-07-13 06:03:10|131.3|129.8|131.2|129.7|131.31|129.81|131.2|129.7|13
1626156200000|2021-07-13 06:03:20|131.21|129.71|131.07|129.57|131.23|129.73|131.07|129.57|10
1626156210000|2021-07-13 06:03:30|131.06|129.56|131.07|129.57|131.09|129.59|131.05|129.55|12
1626156220000|2021-07-13 06:03:40|131.06|129.56|131.06|129.56|131.07|129.57|131.05|129.55|6
1626156230000|2021-07-13 06:03:50|131.05|129.55|131.06|129.56|131.06|129.56|131.03|129.53|6
1626156240000|2021-07-13 06:04:00|131.05|129.55|131.06|129.56|131.06|129.56|131.03|129.53|7
1626156250000|2021-07-13 06:04:10|131.05|129.55|131.05|129.55|131.07|129.57|131.05|129.55|6
1626156260000|2021-07-13 06:04:20|131.04|129.54|131.02|129.52|131.04|129.54|131.02|129.52|7
1626156270000|2021-07-13 06:04:30|131.03|129.53|131.15|129.65|131.16|129.66|131.03|129.53|19
1626156280000|2021-07-13 06:04:40|131.14|129.64|131.1|129.6|131.17|129.67|131.1|129.6|13
1626156290000|2021-07-13 06:04:50|131.08|129.58|131.09|129.59|131.12|129.62|131.08|129.58|11
1626156300000|2021-07-13 06:05:00|131.1|129.6|131.09|129.59|131.12|129.62|131.08|129.58|9
1626156310000|2021-07-13 06:05:10|131.08|129.58|131.06|129.56|131.11|129.61|131.06|129.56|8
1626156320000|2021-07-13 06:05:20|131.07|129.57|131.07|129.57|131.09|129.59|131.07|129.57|5
1626156330000|2021-07-13 06:05:30|131.09|129.59|131.15|129.65|131.15|129.65|131.09|129.59|8
1626156340000|2021-07-13 06:05:40|131.16|129.66|131.15|129.65|131.17|129.67|131.15|129.65|5
1626156350000|2021-07-13 06:05:50|131.16|129.66|131.16|129.66|131.16|129.66|131.15|129.65|3
1626156360000|2021-07-13 06:06:00|131.15|129.65|131.19|129.69|131.19|129.69|131.15|129.65|4
1626156370000|2021-07-13 06:06:10|131.18|129.68|131.22|129.72|131.22|129.72|131.18|129.68|10
1626156380000|2021-07-13 06:06:20|131.24|129.74|131.29|129.79|131.29|129.79|131.24|129.74|11
1626156390000|2021-07-13 06:06:30|131.32|129.82|131.33|129.83|131.33|129.83|131.3|129.8|5
1626156400000|2021-07-13 06:06:40|131.39|129.89|131.31|129.81|131.39|129.89|131.3|129.8|19
1626156410000|2021-07-13 06:06:50|131.32|129.82|131.37|129.87|131.37|129.87|131.31|129.81|15
1626156420000|2021-07-13 06:07:00|131.36|129.86|131.35|129.85|131.37|129.87|131.34|129.84|14
1626156430000|2021-07-13 06:07:10|131.34|129.84|131.36|129.86|131.37|129.87|131.33|129.83|13
1626156440000|2021-07-13 06:07:20|131.35|129.85|131.32|129.82|131.36|129.86|131.32|129.82|8
1626156450000|2021-07-13 06:07:30|131.33|129.83|131.32|129.82|131.33|129.83|131.28|129.78|12
1626156460000|2021-07-13 06:07:40|131.3|129.8|131.32|129.82|131.35|129.85|131.3|129.8|14
1626156470000|2021-07-13 06:07:50|131.31|129.81|131.27|129.77|131.31|129.81|131.23|129.73|17
1626156480000|2021-07-13 06:08:00|131.29|129.79|131.32|129.82|131.32|129.82|131.29|129.79|8
1626156490000|2021-07-13 06:08:10|131.31|129.81|131.32|129.82|131.33|129.83|131.31|129.81|4
1626156500000|2021-07-13 06:08:20|131.33|129.83|131.32|129.82|131.33|129.83|131.32|129.82|2
1626156510000|2021-07-13 06:08:30|131.33|129.83|131.4|129.9|131.4|129.9|131.32|129.82|10
1626156520000|2021-07-13 06:08:40|131.39|129.89|131.4|129.9|131.41|129.91|131.39|129.89|5
1626156530000|2021-07-13 06:08:50|131.41|129.91|131.49|129.99|131.49|129.99|131.41|129.91|11
1626156540000|2021-07-13 06:09:00|131.51|130.01|131.54|130.04|131.55|130.05|131.47|129.97|12
1626156550000|2021-07-13 06:09:10|131.53|130.03|131.5|130|131.53|130.03|131.47|129.97|8
1626156560000|2021-07-13 06:09:20|131.51|130.01|131.46|129.96|131.51|130.01|131.46|129.96|8
1626156570000|2021-07-13 06:09:30|131.45|129.95|131.42|129.92|131.45|129.95|131.38|129.88|6
1626156580000|2021-07-13 06:09:40|131.43|129.93|131.46|129.96|131.47|129.97|131.43|129.93|8
1626156590000|2021-07-13 06:09:50|131.47|129.97|131.47|129.97|131.47|129.97|131.46|129.96|5
1626156600000|2021-07-13 06:10:00|131.46|129.96|131.49|129.99|131.5|130|131.46|129.96|6
1626156610000|2021-07-13 06:10:10|131.5|130|131.48|129.98|131.5|130|131.47|129.97|11
1626156620000|2021-07-13 06:10:20|131.5|130|131.49|129.99|131.5|130|131.48|129.98|6
1626156630000|2021-07-13 06:10:30|131.48|129.98|131.49|129.99|131.5|130|131.48|129.98|10
1626156640000|2021-07-13 06:10:40|131.5|130|131.42|129.92|131.5|130|131.4|129.9|12
1626156650000|2021-07-13 06:10:50|131.41|129.91|131.4|129.9|131.42|129.92|131.4|129.9|4
1626156660000|2021-07-13 06:11:00|131.41|129.91|131.41|129.91|131.41|129.91|131.4|129.9|3
1626156670000|2021-07-13 06:11:10|131.4|129.9|131.4|129.9|131.46|129.96|131.39|129.89|11
1626156680000|2021-07-13 06:11:20|131.39|129.89|131.39|129.89|131.4|129.9|131.39|129.89|5
1626156690000|2021-07-13 06:11:30|131.38|129.88|131.21|129.71|131.38|129.88|131.18|129.68|25
1626156700000|2021-07-13 06:11:40|131.2|129.7|131.22|129.72|131.23|129.73|131.19|129.69|11
1626156710000|2021-07-13 06:11:50|131.21|129.71|131.33|129.83|131.33|129.83|131.21|129.71|11
1626156720000|2021-07-13 06:12:00|131.32|129.82|131.24|129.74|131.33|129.83|131.24|129.74|14
1626156730000|2021-07-13 06:12:10|131.25|129.75|131.26|129.76|131.27|129.77|131.24|129.74|12
1626156740000|2021-07-13 06:12:20|131.27|129.77|131.23|129.73|131.27|129.77|131.23|129.73|15
1626156750000|2021-07-13 06:12:30|131.22|129.72|131.26|129.76|131.29|129.79|131.2|129.7|14
1626156760000|2021-07-13 06:12:40|131.24|129.74|131.26|129.76|131.28|129.78|131.24|129.74|9
1626156770000|2021-07-13 06:12:50|131.27|129.77|131.27|129.77|131.28|129.78|131.26|129.76|12
1626156780000|2021-07-13 06:13:00|131.28|129.78|131.33|129.83|131.33|129.83|131.26|129.76|11
1626156790000|2021-07-13 06:13:10|131.32|129.82|131.31|129.81|131.34|129.84|131.31|129.81|8
1626156800000|2021-07-13 06:13:20|131.33|129.83|131.34|129.84|131.34|129.84|131.32|129.82|4
1626156810000|2021-07-13 06:13:30|131.33|129.83|131.28|129.78|131.34|129.84|131.27|129.77|11
1626156820000|2021-07-13 06:13:40|131.29|129.79|131.25|129.75|131.29|129.79|131.25|129.75|9
1626156830000|2021-07-13 06:13:50|131.19|129.69|131.2|129.7|131.21|129.71|131.18|129.68|6
1626156840000|2021-07-13 06:14:00|131.19|129.69|131.19|129.69|131.21|129.71|131.17|129.67|14
1626156850000|2021-07-13 06:14:10|131.2|129.7|131.26|129.76|131.26|129.76|131.2|129.7|9
1626156860000|2021-07-13 06:14:20|131.27|129.77|131.25|129.75|131.27|129.77|131.24|129.74|13
1626156870000|2021-07-13 06:14:30|131.26|129.76|131.25|129.75|131.27|129.77|131.24|129.74|10
1626156880000|2021-07-13 06:14:40|131.26|129.76|131.27|129.77|131.28|129.78|131.26|129.76|6
1626156890000|2021-07-13 06:14:50|131.24|129.74|131.24|129.74|131.24|129.74|131.22|129.72|7
1626156900000|2021-07-13 06:15:00|131.25|129.75|131.29|129.79|131.29|129.79|131.24|129.74|9
1626156910000|2021-07-13 06:15:10|131.3|129.8|131.29|129.79|131.3|129.8|131.28|129.78|9
1626156920000|2021-07-13 06:15:20|131.31|129.81|131.29|129.79|131.31|129.81|131.29|129.79|2
1626156930000|2021-07-13 06:15:30|131.3|129.8|131.28|129.78|131.33|129.83|131.28|129.78|9
1626156940000|2021-07-13 06:15:40|131.29|129.79|131.27|129.77|131.29|129.79|131.27|129.77|8
1626156950000|2021-07-13 06:15:50|131.26|129.76|131.24|129.74|131.27|129.77|131.23|129.73|12
1626156960000|2021-07-13 06:16:00|131.25|129.75|131.23|129.73|131.26|129.76|131.22|129.72|11
1626156970000|2021-07-13 06:16:10|131.24|129.74|131.29|129.79|131.3|129.8|131.23|129.73|9
1626156980000|2021-07-13 06:16:20|131.3|129.8|131.27|129.77|131.3|129.8|131.27|129.77|10
1626156990000|2021-07-13 06:16:30|131.26|129.76|131.32|129.82|131.32|129.82|131.26|129.76|16
1626157000000|2021-07-13 06:16:40|131.3|129.8|131.29|129.79|131.31|129.81|131.25|129.75|10
1626157010000|2021-07-13 06:16:50|131.3|129.8|131.29|129.79|131.3|129.8|131.28|129.78|4
1626157020000|2021-07-13 06:17:00|131.28|129.78|131.29|129.79|131.31|129.81|131.27|129.77|8
1626157030000|2021-07-13 06:17:10|131.3|129.8|131.29|129.79|131.3|129.8|131.29|129.79|2
1626157040000|2021-07-13 06:17:20|131.31|129.81|131.32|129.82|131.33|129.83|131.31|129.81|7
1626157050000|2021-07-13 06:17:30|131.31|129.81|131.34|129.84|131.36|129.86|131.31|129.81|16
1626157060000|2021-07-13 06:17:40|131.35|129.85|131.39|129.89|131.39|129.89|131.34|129.84|7
1626157070000|2021-07-13 06:17:50|131.38|129.88|131.42|129.92|131.43|129.93|131.38|129.88|7
1626157080000|2021-07-13 06:18:00|131.43|129.93|131.43|129.93|131.45|129.95|131.42|129.92|10
1626157090000|2021-07-13 06:18:10|131.46|129.96|131.45|129.95|131.46|129.96|131.43|129.93|11
1626157100000|2021-07-13 06:18:20|131.46|129.96|131.48|129.98|131.49|129.99|131.44|129.94|14
1626157110000|2021-07-13 06:18:30|131.49|129.99|131.5|130|131.51|130.01|131.46|129.96|11
1626157120000|2021-07-13 06:18:40|131.52|130.02|131.57|130.07|131.57|130.07|131.51|130.01|7
1626157130000|2021-07-13 06:18:50|131.58|130.08|131.6|130.1|131.63|130.13|131.58|130.08|16
1626157140000|2021-07-13 06:19:00|131.58|130.08|131.57|130.07|131.59|130.09|131.57|130.07|10
1626157150000|2021-07-13 06:19:10|131.56|130.06|131.57|130.07|131.58|130.08|131.56|130.06|5
1626157160000|2021-07-13 06:19:20|131.58|130.08|131.6|130.1|131.6|130.1|131.57|130.07|14
1626157170000|2021-07-13 06:19:30|131.61|130.11|131.58|130.08|131.61|130.11|131.57|130.07|17
1626157180000|2021-07-13 06:19:40|131.56|130.06|131.47|129.97|131.56|130.06|131.46|129.96|13
1626157190000|2021-07-13 06:19:50|131.48|129.98|131.56|130.06|131.57|130.07|131.48|129.98|15
1626157200000|2021-07-13 06:20:00|131.55|130.05|131.54|130.04|131.55|130.05|131.53|130.03|6
1626157210000|2021-07-13 06:20:10|131.53|130.03|131.47|129.97|131.53|130.03|131.47|129.97|11
1626157220000|2021-07-13 06:20:20|131.46|129.96|131.43|129.93|131.47|129.97|131.43|129.93|9
1626157230000|2021-07-13 06:20:30|131.42|129.92|131.48|129.98|131.48|129.98|131.42|129.92|10
1626157240000|2021-07-13 06:20:40|131.49|129.99|131.55|130.05|131.59|130.09|131.49|129.99|11
1626157250000|2021-07-13 06:20:50|131.54|130.04|131.53|130.03|131.57|130.07|131.53|130.03|11
1626157260000|2021-07-13 06:21:00|131.52|130.02|131.52|130.02|131.56|130.06|131.51|130.01|12
1626157270000|2021-07-13 06:21:10|131.55|130.05|131.55|130.05|131.56|130.06|131.52|130.02|11
1626157280000|2021-07-13 06:21:20|131.54|130.04|131.53|130.03|131.55|130.05|131.53|130.03|6
1626157290000|2021-07-13 06:21:30|131.54|130.04|131.57|130.07|131.57|130.07|131.53|130.03|6
1626157300000|2021-07-13 06:21:40|131.56|130.06|131.56|130.06|131.57|130.07|131.55|130.05|6
1626157310000|2021-07-13 06:21:50|131.57|130.07|131.52|130.02|131.57|130.07|131.52|130.02|15
1626157320000|2021-07-13 06:22:00|131.54|130.04|131.54|130.04|131.54|130.04|131.54|130.04|1
1626157330000|2021-07-13 06:22:10|131.53|130.03|131.53|130.03|131.53|130.03|131.52|130.02|3
1626157340000|2021-07-13 06:22:20|131.52|130.02|131.45|129.95|131.55|130.05|131.45|129.95|18
1626157350000|2021-07-13 06:22:30|131.44|129.94|131.45|129.95|131.45|129.95|131.43|129.93|16
1626157360000|2021-07-13 06:22:40|131.44|129.94|131.46|129.96|131.46|129.96|131.44|129.94|3
1626157370000|2021-07-13 06:22:50|131.45|129.95|131.51|130.01|131.51|130.01|131.45|129.95|9
1626157380000|2021-07-13 06:23:00|131.53|130.03|131.52|130.02|131.56|130.06|131.52|130.02|7
1626157390000|2021-07-13 06:23:10|131.53|130.03|131.54|130.04|131.56|130.06|131.53|130.03|11
1626157400000|2021-07-13 06:23:20|131.56|130.06|131.56|130.06|131.58|130.08|131.55|130.05|8
1626157410000|2021-07-13 06:23:30|131.57|130.07|131.71|130.21|131.71|130.21|131.56|130.06|15
1626157420000|2021-07-13 06:23:40|131.7|130.2|131.65|130.15|131.7|130.2|131.62|130.12|17
1626157430000|2021-07-13 06:23:50|131.64|130.14|131.66|130.16|131.67|130.17|131.63|130.13|19
1626157440000|2021-07-13 06:24:00|131.67|130.17|131.71|130.21|131.71|130.21|131.64|130.14|16
1626157450000|2021-07-13 06:24:10|131.72|130.22|131.7|130.2|131.73|130.23|131.68|130.18|12
1626157460000|2021-07-13 06:24:20|131.71|130.21|131.69|130.19|131.72|130.22|131.68|130.18|6
1626157470000|2021-07-13 06:24:30|131.7|130.2|131.72|130.22|131.72|130.22|131.69|130.19|9
1626157480000|2021-07-13 06:24:40|131.73|130.23|131.72|130.22|131.74|130.24|131.69|130.19|14
1626157490000|2021-07-13 06:24:50|131.73|130.23|131.71|130.21|131.73|130.23|131.7|130.2|6
1626157500000|2021-07-13 06:25:00|131.7|130.2|131.71|130.21|131.71|130.21|131.7|130.2|6
1626157510000|2021-07-13 06:25:10|131.7|130.2|131.61|130.11|131.71|130.21|131.61|130.11|16
1626157520000|2021-07-13 06:25:20|131.66|130.16|131.6|130.1|131.66|130.16|131.6|130.1|11
1626157530000|2021-07-13 06:25:30|131.59|130.09|131.65|130.15|131.65|130.15|131.59|130.09|5
1626157540000|2021-07-13 06:25:40|131.64|130.14|131.68|130.18|131.69|130.19|131.61|130.11|10
1626157550000|2021-07-13 06:25:50|131.67|130.17|131.64|130.14|131.67|130.17|131.62|130.12|11
1626157560000|2021-07-13 06:26:00|131.65|130.15|131.65|130.15|131.66|130.16|131.64|130.14|5
1626157570000|2021-07-13 06:26:10|131.66|130.16|131.66|130.16|131.66|130.16|131.66|130.16|1
1626157590000|2021-07-13 06:26:30|131.69|130.19|131.67|130.17|131.69|130.19|131.67|130.17|5
1626157600000|2021-07-13 06:26:40|131.66|130.16|131.67|130.17|131.68|130.18|131.66|130.16|8
1626157610000|2021-07-13 06:26:50|131.62|130.12|131.63|130.13|131.65|130.15|131.6|130.1|10
1626157620000|2021-07-13 06:27:00|131.65|130.15|131.62|130.12|131.65|130.15|131.61|130.11|12
1626157630000|2021-07-13 06:27:10|131.63|130.13|131.63|130.13|131.64|130.14|131.61|130.11|7
1626157640000|2021-07-13 06:27:20|131.65|130.15|131.62|130.12|131.65|130.15|131.62|130.12|7
1626157650000|2021-07-13 06:27:30|131.63|130.13|131.56|130.06|131.63|130.13|131.54|130.04|13
1626157660000|2021-07-13 06:27:40|131.55|130.05|131.58|130.08|131.58|130.08|131.55|130.05|10
1626157670000|2021-07-13 06:27:50|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|7
1626157680000|2021-07-13 06:28:00|131.58|130.08|131.65|130.15|131.66|130.16|131.58|130.08|7
1626157690000|2021-07-13 06:28:10|131.66|130.16|131.62|130.12|131.66|130.16|131.61|130.11|5
1626157700000|2021-07-13 06:28:20|131.63|130.13|131.62|130.12|131.63|130.13|131.62|130.12|4
1626157710000|2021-07-13 06:28:30|131.64|130.14|131.6|130.1|131.64|130.14|131.6|130.1|6
1626157720000|2021-07-13 06:28:40|131.61|130.11|131.68|130.18|131.69|130.19|131.6|130.1|8
1626157730000|2021-07-13 06:28:50|131.67|130.17|131.71|130.21|131.72|130.22|131.67|130.17|9
1626157740000|2021-07-13 06:29:00|131.7|130.2|131.68|130.18|131.7|130.2|131.66|130.16|13
1626157750000|2021-07-13 06:29:10|131.69|130.19|131.71|130.21|131.71|130.21|131.67|130.17|7
1626157760000|2021-07-13 06:29:20|131.7|130.2|131.75|130.25|131.77|130.27|131.7|130.2|8
1626157770000|2021-07-13 06:29:30|131.74|130.24|131.76|130.26|131.78|130.28|131.74|130.24|9
1626157780000|2021-07-13 06:29:40|131.74|130.24|131.69|130.19|131.76|130.26|131.69|130.19|11
1626157790000|2021-07-13 06:29:50|131.7|130.2|131.74|130.24|131.74|130.24|131.67|130.17|7
1626157800000|2021-07-13 06:30:00|131.73|130.23|131.8|130.3|131.81|130.31|131.73|130.23|16
1626157810000|2021-07-13 06:30:10|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|6
1626157820000|2021-07-13 06:30:20|131.79|130.29|131.77|130.27|131.81|130.31|131.76|130.26|8
1626157830000|2021-07-13 06:30:30|131.78|130.28|131.8|130.3|131.82|130.32|131.76|130.26|11
1626157840000|2021-07-13 06:30:40|131.79|130.29|131.79|130.29|131.82|130.32|131.78|130.28|8
1626157850000|2021-07-13 06:30:50|131.8|130.3|131.8|130.3|131.8|130.3|131.74|130.24|10
1626157860000|2021-07-13 06:31:00|131.79|130.29|131.78|130.28|131.79|130.29|131.78|130.28|8
1626157870000|2021-07-13 06:31:10|131.77|130.27|131.79|130.29|131.81|130.31|131.77|130.27|5
1626157880000|2021-07-13 06:31:20|131.78|130.28|131.81|130.31|131.82|130.32|131.78|130.28|15
1626157890000|2021-07-13 06:31:30|131.8|130.3|131.82|130.32|131.82|130.32|131.77|130.27|11
1626157900000|2021-07-13 06:31:40|131.83|130.33|131.78|130.28|131.83|130.33|131.78|130.28|6
1626157910000|2021-07-13 06:31:50|131.79|130.29|131.96|130.46|131.96|130.46|131.78|130.28|16
1626157920000|2021-07-13 06:32:00|131.97|130.47|131.84|130.34|131.99|130.49|131.84|130.34|21
1626157930000|2021-07-13 06:32:10|131.87|130.37|131.81|130.31|131.87|130.37|131.78|130.28|24
1626157940000|2021-07-13 06:32:20|131.8|130.3|131.8|130.3|131.84|130.34|131.78|130.28|22
1626157950000|2021-07-13 06:32:30|131.81|130.31|131.8|130.3|131.81|130.31|131.8|130.3|10
1626157960000|2021-07-13 06:32:40|131.81|130.31|131.79|130.29|131.81|130.31|131.77|130.27|10
1626157970000|2021-07-13 06:32:50|131.78|130.28|131.82|130.32|131.82|130.32|131.78|130.28|12
1626157980000|2021-07-13 06:33:00|131.81|130.31|131.87|130.37|131.88|130.38|131.8|130.3|14
1626157990000|2021-07-13 06:33:10|131.88|130.38|131.95|130.45|131.95|130.45|131.86|130.36|17
1626158000000|2021-07-13 06:33:20|131.96|130.46|131.92|130.42|131.96|130.46|131.91|130.41|19
1626158010000|2021-07-13 06:33:30|131.93|130.43|131.93|130.43|131.95|130.45|131.92|130.42|11
1626158020000|2021-07-13 06:33:40|131.94|130.44|131.93|130.43|131.94|130.44|131.89|130.39|12
1626158030000|2021-07-13 06:33:50|131.94|130.44|131.99|130.49|131.99|130.49|131.94|130.44|5
1626158040000|2021-07-13 06:34:00|132|130.5|132|130.5|132.01|130.51|132|130.5|3
1626158050000|2021-07-13 06:34:10|132.01|130.51|132.02|130.52|132.02|130.52|131.99|130.49|7
1626158060000|2021-07-13 06:34:20|132.03|130.53|131.98|130.48|132.03|130.53|131.97|130.47|11
1626158070000|2021-07-13 06:34:30|131.99|130.49|132|130.5|132|130.5|131.98|130.48|8
1626158080000|2021-07-13 06:34:40|132.01|130.51|132.05|130.55|132.06|130.56|132|130.5|8
1626158090000|2021-07-13 06:34:50|132.06|130.56|132.08|130.58|132.11|130.61|132.05|130.55|12
1626158100000|2021-07-13 06:35:00|132.06|130.56|132.04|130.54|132.06|130.56|132.02|130.52|14
1626158110000|2021-07-13 06:35:10|132.03|130.53|132.1|130.6|132.1|130.6|132.02|130.52|11
1626158120000|2021-07-13 06:35:20|132.09|130.59|132.09|130.59|132.11|130.61|132.08|130.58|19
1626158130000|2021-07-13 06:35:30|132.08|130.58|132.08|130.58|132.09|130.59|132.08|130.58|3
1626158140000|2021-07-13 06:35:40|132.09|130.59|132.12|130.62|132.13|130.63|132.08|130.58|9
1626158150000|2021-07-13 06:35:50|132.13|130.63|132.15|130.65|132.15|130.65|132.13|130.63|2
1626158160000|2021-07-13 06:36:00|132.14|130.64|132.11|130.61|132.16|130.66|132.09|130.59|11
1626158170000|2021-07-13 06:36:10|132.09|130.59|132.12|130.62|132.12|130.62|132.09|130.59|6
1626158180000|2021-07-13 06:36:20|132.1|130.6|132.11|130.61|132.13|130.63|132.1|130.6|5
1626158190000|2021-07-13 06:36:30|132.1|130.6|132.12|130.62|132.12|130.62|132.08|130.58|10
1626158200000|2021-07-13 06:36:40|132.11|130.61|132.09|130.59|132.12|130.62|132.09|130.59|11
1626158210000|2021-07-13 06:36:50|132.08|130.58|132.11|130.61|132.13|130.63|132.08|130.58|14
1626158220000|2021-07-13 06:37:00|132.12|130.62|132.23|130.73|132.23|130.73|132.1|130.6|13
1626158230000|2021-07-13 06:37:10|132.25|130.75|132.19|130.69|132.27|130.77|132.18|130.68|14
1626158240000|2021-07-13 06:37:20|132.18|130.68|132.2|130.7|132.21|130.71|132.17|130.67|12
1626158250000|2021-07-13 06:37:30|132.21|130.71|132.27|130.77|132.28|130.78|132.2|130.7|11
1626158260000|2021-07-13 06:37:40|132.28|130.78|132.26|130.76|132.29|130.79|132.26|130.76|6
1626158270000|2021-07-13 06:37:50|132.27|130.77|132.29|130.79|132.29|130.79|132.27|130.77|3
1626158280000|2021-07-13 06:38:00|132.3|130.8|132.4|130.9|132.41|130.91|132.3|130.8|11
1626158290000|2021-07-13 06:38:10|132.41|130.91|132.31|130.81|132.43|130.93|132.31|130.81|19
1626158300000|2021-07-13 06:38:20|132.32|130.82|132.29|130.79|132.33|130.83|132.27|130.77|20
1626158310000|2021-07-13 06:38:30|132.28|130.78|132.4|130.9|132.4|130.9|132.28|130.78|18
1626158320000|2021-07-13 06:38:40|132.39|130.89|132.39|130.89|132.42|130.92|132.34|130.84|23
1626158330000|2021-07-13 06:38:50|132.38|130.88|132.34|130.84|132.39|130.89|132.34|130.84|17
1626158340000|2021-07-13 06:39:00|132.36|130.86|132.41|130.91|132.42|130.92|132.36|130.86|11
1626158350000|2021-07-13 06:39:10|132.4|130.9|132.49|130.99|132.49|130.99|132.39|130.89|16
1626158360000|2021-07-13 06:39:20|132.52|131.02|132.54|131.04|132.58|131.08|132.52|131.02|17
1626158370000|2021-07-13 06:39:30|132.52|131.02|132.53|131.03|132.54|131.04|132.49|130.99|13
1626158380000|2021-07-13 06:39:40|132.52|131.02|132.5|131|132.52|131.02|132.48|130.98|19
1626158390000|2021-07-13 06:39:50|132.51|131.01|132.55|131.05|132.55|131.05|132.51|131.01|13
1626158400000|2021-07-13 06:40:00|132.54|131.04|132.61|131.11|132.61|131.11|132.54|131.04|15
1626158410000|2021-07-13 06:40:10|132.63|131.13|132.65|131.15|132.68|131.18|132.56|131.06|23
1626158420000|2021-07-13 06:40:20|132.66|131.16|132.65|131.15|132.66|131.16|132.63|131.13|6
1626158430000|2021-07-13 06:40:30|132.66|131.16|132.72|131.22|132.72|131.22|132.64|131.14|16
1626158440000|2021-07-13 06:40:40|132.73|131.23|132.8|131.3|132.8|131.3|132.73|131.23|10
1626158460000|2021-07-13 06:41:00|132.79|131.29|132.74|131.24|132.8|131.3|132.74|131.24|11
1626158470000|2021-07-13 06:41:10|132.73|131.23|132.8|131.3|132.8|131.3|132.72|131.22|16
1626158480000|2021-07-13 06:41:20|132.81|131.31|132.84|131.34|132.84|131.34|132.81|131.31|3
1626158490000|2021-07-13 06:41:30|132.89|131.39|132.89|131.39|132.9|131.4|132.88|131.38|5
1626158500000|2021-07-13 06:41:40|132.87|131.37|132.82|131.32|132.87|131.37|132.79|131.29|16
1626158510000|2021-07-13 06:41:50|132.85|131.35|132.86|131.36|132.86|131.36|132.81|131.31|14
1626158520000|2021-07-13 06:42:00|132.84|131.34|132.82|131.32|132.86|131.36|132.81|131.31|13
1626158530000|2021-07-13 06:42:10|132.81|131.31|132.78|131.28|132.82|131.32|132.78|131.28|15
1626158540000|2021-07-13 06:42:20|132.77|131.27|132.79|131.29|132.8|131.3|132.77|131.27|12
1626158550000|2021-07-13 06:42:30|132.77|131.27|132.72|131.22|132.78|131.28|132.71|131.21|17
1626158560000|2021-07-13 06:42:40|132.73|131.23|132.66|131.16|132.75|131.25|132.66|131.16|15
1626158570000|2021-07-13 06:42:50|132.67|131.17|132.75|131.25|132.76|131.26|132.66|131.16|22
1626158580000|2021-07-13 06:43:00|132.77|131.27|132.69|131.19|132.78|131.28|132.69|131.19|21
1626158590000|2021-07-13 06:43:10|132.68|131.18|132.71|131.21|132.72|131.22|132.66|131.16|19
1626158600000|2021-07-13 06:43:20|132.7|131.2|132.66|131.16|132.7|131.2|132.66|131.16|10
1626158610000|2021-07-13 06:43:30|132.67|131.17|132.6|131.1|132.68|131.18|132.6|131.1|13
1626158620000|2021-07-13 06:43:40|132.61|131.11|132.5|131|132.61|131.11|132.49|130.99|16
1626158630000|2021-07-13 06:43:50|132.51|131.01|132.57|131.07|132.57|131.07|132.5|131|16
1626158640000|2021-07-13 06:44:00|132.56|131.06|132.66|131.16|132.69|131.19|132.56|131.06|17
1626158650000|2021-07-13 06:44:10|132.67|131.17|132.67|131.17|132.69|131.19|132.64|131.14|11
1626158660000|2021-07-13 06:44:20|132.66|131.16|132.68|131.18|132.7|131.2|132.65|131.15|10
1626158670000|2021-07-13 06:44:30|132.69|131.19|132.73|131.23|132.74|131.24|132.67|131.17|7
1626158680000|2021-07-13 06:44:40|132.72|131.22|132.68|131.18|132.72|131.22|132.68|131.18|16
1626158690000|2021-07-13 06:44:50|132.66|131.16|132.69|131.19|132.73|131.23|132.66|131.16|14
1626158700000|2021-07-13 06:45:00|132.7|131.2|132.7|131.2|132.73|131.23|132.68|131.18|10
1626158710000|2021-07-13 06:45:10|132.71|131.21|132.73|131.23|132.75|131.25|132.71|131.21|12
1626158720000|2021-07-13 06:45:20|132.74|131.24|132.71|131.21|132.74|131.24|132.71|131.21|11
1626158730000|2021-07-13 06:45:30|132.7|131.2|132.7|131.2|132.75|131.25|132.69|131.19|14
1626158740000|2021-07-13 06:45:40|132.71|131.21|132.7|131.2|132.71|131.21|132.67|131.17|10
1626158750000|2021-07-13 06:45:50|132.71|131.21|132.66|131.16|132.73|131.23|132.66|131.16|16
1626158760000|2021-07-13 06:46:00|132.65|131.15|132.58|131.08|132.65|131.15|132.58|131.08|12
1626158770000|2021-07-13 06:46:10|132.57|131.07|132.52|131.02|132.57|131.07|132.5|131|15
1626158780000|2021-07-13 06:46:20|132.54|131.04|132.55|131.05|132.57|131.07|132.52|131.02|18
1626158790000|2021-07-13 06:46:30|132.54|131.04|132.53|131.03|132.55|131.05|132.51|131.01|14
1626158800000|2021-07-13 06:46:40|132.5|131|132.5|131|132.54|131.04|132.5|131|13
1626158810000|2021-07-13 06:46:50|132.51|131.01|132.49|130.99|132.53|131.03|132.48|130.98|13
1626158820000|2021-07-13 06:47:00|132.48|130.98|132.42|130.92|132.48|130.98|132.4|130.9|20
1626158830000|2021-07-13 06:47:10|132.4|130.9|132.44|130.94|132.44|130.94|132.37|130.87|19
1626158840000|2021-07-13 06:47:20|132.45|130.95|132.49|130.99|132.52|131.02|132.45|130.95|13
1626158850000|2021-07-13 06:47:30|132.48|130.98|132.43|130.93|132.49|130.99|132.42|130.92|18
1626158860000|2021-07-13 06:47:40|132.45|130.95|132.44|130.94|132.45|130.95|132.43|130.93|9
1626158870000|2021-07-13 06:47:50|132.43|130.93|132.37|130.87|132.46|130.96|132.34|130.84|18
1626158880000|2021-07-13 06:48:00|132.36|130.86|132.32|130.82|132.38|130.88|132.31|130.81|12
1626158890000|2021-07-13 06:48:10|132.34|130.84|132.35|130.85|132.38|130.88|132.29|130.79|16
1626158900000|2021-07-13 06:48:20|132.33|130.83|132.38|130.88|132.38|130.88|132.33|130.83|9
1626158910000|2021-07-13 06:48:30|132.4|130.9|132.38|130.88|132.42|130.92|132.37|130.87|13
1626158920000|2021-07-13 06:48:40|132.39|130.89|132.36|130.86|132.39|130.89|132.32|130.82|17
1626158930000|2021-07-13 06:48:50|132.33|130.83|132.33|130.83|132.37|130.87|132.33|130.83|4
1626158940000|2021-07-13 06:49:00|132.32|130.82|132.31|130.81|132.32|130.82|132.31|130.81|2
1626158950000|2021-07-13 06:49:10|132.32|130.82|132.35|130.85|132.39|130.89|132.29|130.79|9
1626158960000|2021-07-13 06:49:20|132.36|130.86|132.35|130.85|132.4|130.9|132.35|130.85|8
1626158970000|2021-07-13 06:49:30|132.36|130.86|132.34|130.84|132.36|130.86|132.28|130.78|18
1626158980000|2021-07-13 06:49:40|132.33|130.83|132.32|130.82|132.33|130.83|132.31|130.81|4
1626158990000|2021-07-13 06:49:50|132.31|130.81|132.35|130.85|132.35|130.85|132.3|130.8|10
1626159000000|2021-07-13 06:50:00|132.3|130.8|132.41|130.91|132.41|130.91|132.3|130.8|13
1626159010000|2021-07-13 06:50:10|132.42|130.92|132.46|130.96|132.48|130.98|132.42|130.92|12
1626159020000|2021-07-13 06:50:20|132.48|130.98|132.47|130.97|132.48|130.98|132.46|130.96|4
1626159030000|2021-07-13 06:50:30|132.48|130.98|132.39|130.89|132.48|130.98|132.39|130.89|6
1626159040000|2021-07-13 06:50:40|132.37|130.87|132.43|130.93|132.45|130.95|132.37|130.87|7
1626159050000|2021-07-13 06:50:50|132.38|130.88|132.4|130.9|132.44|130.94|132.37|130.87|10
1626159060000|2021-07-13 06:51:00|132.42|130.92|132.4|130.9|132.44|130.94|132.35|130.85|17
1626159070000|2021-07-13 06:51:10|132.39|130.89|132.36|130.86|132.41|130.91|132.35|130.85|10
1626159080000|2021-07-13 06:51:20|132.37|130.87|132.42|130.92|132.46|130.96|132.36|130.86|13
1626159090000|2021-07-13 06:51:30|132.41|130.91|132.46|130.96|132.46|130.96|132.41|130.91|12
1626159100000|2021-07-13 06:51:40|132.47|130.97|132.48|130.98|132.49|130.99|132.46|130.96|9
1626159110000|2021-07-13 06:51:50|132.49|130.99|132.5|131|132.5|131|132.46|130.96|6
1626159120000|2021-07-13 06:52:00|132.49|130.99|132.51|131.01|132.51|131.01|132.49|130.99|3
1626159130000|2021-07-13 06:52:10|132.5|131|132.48|130.98|132.5|131|132.48|130.98|2
1626159140000|2021-07-13 06:52:20|132.46|130.96|132.48|130.98|132.48|130.98|132.46|130.96|3
1626159160000|2021-07-13 06:52:40|132.5|131|132.51|131.01|132.51|131.01|132.49|130.99|4
1626159170000|2021-07-13 06:52:50|132.5|131|132.53|131.03|132.53|131.03|132.5|131|3
1626159180000|2021-07-13 06:53:00|132.55|131.05|132.55|131.05|132.55|131.05|132.54|131.04|3
1626159190000|2021-07-13 06:53:10|132.56|131.06|132.62|131.12|132.63|131.13|132.55|131.05|13
1626159200000|2021-07-13 06:53:20|132.64|131.14|132.68|131.18|132.68|131.18|132.64|131.14|2
1626159210000|2021-07-13 06:53:30|132.67|131.17|132.67|131.17|132.68|131.18|132.67|131.17|5
1626159220000|2021-07-13 06:53:40|132.68|131.18|132.81|131.31|132.81|131.31|132.67|131.17|12
1626159230000|2021-07-13 06:53:50|132.82|131.32|132.81|131.31|132.82|131.32|132.77|131.27|13
1626159240000|2021-07-13 06:54:00|132.8|131.3|132.78|131.28|132.81|131.31|132.78|131.28|12
1626159250000|2021-07-13 06:54:10|132.79|131.29|132.75|131.25|132.8|131.3|132.71|131.21|14
1626159260000|2021-07-13 06:54:20|132.73|131.23|132.75|131.25|132.76|131.26|132.72|131.22|11
1626159270000|2021-07-13 06:54:30|132.76|131.26|132.83|131.33|132.83|131.33|132.76|131.26|5
1626159280000|2021-07-13 06:54:40|132.82|131.32|132.83|131.33|132.83|131.33|132.79|131.29|12
1626159290000|2021-07-13 06:54:50|132.82|131.32|132.82|131.32|132.84|131.34|132.82|131.32|6
1626159300000|2021-07-13 06:55:00|132.85|131.35|132.83|131.33|132.87|131.37|132.83|131.33|11
1626159310000|2021-07-13 06:55:10|132.84|131.34|132.77|131.27|132.86|131.36|132.77|131.27|10
1626159320000|2021-07-13 06:55:20|132.78|131.28|132.76|131.26|132.78|131.28|132.75|131.25|7
1626159330000|2021-07-13 06:55:30|132.75|131.25|132.68|131.18|132.75|131.25|132.68|131.18|12
1626159340000|2021-07-13 06:55:40|132.72|131.22|132.65|131.15|132.72|131.22|132.61|131.11|13
1626159350000|2021-07-13 06:55:50|132.66|131.16|132.61|131.11|132.69|131.19|132.61|131.11|14
1626159360000|2021-07-13 06:56:00|132.62|131.12|132.61|131.11|132.64|131.14|132.6|131.1|7
1626159370000|2021-07-13 06:56:10|132.6|131.1|132.59|131.09|132.61|131.11|132.59|131.09|6
1626159390000|2021-07-13 06:56:30|132.58|131.08|132.63|131.13|132.64|131.14|132.58|131.08|15
1626159400000|2021-07-13 06:56:40|132.62|131.12|132.63|131.13|132.63|131.13|132.61|131.11|3
1626159410000|2021-07-13 06:56:50|132.64|131.14|132.54|131.04|132.64|131.14|132.54|131.04|13
1626159420000|2021-07-13 06:57:00|132.55|131.05|132.51|131.01|132.56|131.06|132.5|131|13
1626159430000|2021-07-13 06:57:10|132.5|131|132.48|130.98|132.51|131.01|132.48|130.98|10
1626159440000|2021-07-13 06:57:20|132.52|131.02|132.46|130.96|132.52|131.02|132.45|130.95|13
1626159450000|2021-07-13 06:57:30|132.48|130.98|132.43|130.93|132.48|130.98|132.43|130.93|5
1626159460000|2021-07-13 06:57:40|132.41|130.91|132.34|130.84|132.41|130.91|132.32|130.82|22
1626159470000|2021-07-13 06:57:50|132.35|130.85|132.41|130.91|132.41|130.91|132.35|130.85|12
1626159480000|2021-07-13 06:58:00|132.42|130.92|132.43|130.93|132.44|130.94|132.42|130.92|6
1626159490000|2021-07-13 06:58:10|132.44|130.94|132.47|130.97|132.48|130.98|132.42|130.92|16
1626159500000|2021-07-13 06:58:20|132.48|130.98|132.57|131.07|132.6|131.1|132.47|130.97|15
1626159510000|2021-07-13 06:58:30|132.58|131.08|132.5|131|132.58|131.08|132.47|130.97|16
1626159520000|2021-07-13 06:58:40|132.49|130.99|132.47|130.97|132.49|130.99|132.47|130.97|7
1626159530000|2021-07-13 06:58:50|132.48|130.98|132.46|130.96|132.49|130.99|132.46|130.96|6
1626159540000|2021-07-13 06:59:00|132.45|130.95|132.39|130.89|132.46|130.96|132.39|130.89|9
1626159550000|2021-07-13 06:59:10|132.38|130.88|132.35|130.85|132.39|130.89|132.35|130.85|8
1626159560000|2021-07-13 06:59:20|132.36|130.86|132.36|130.86|132.37|130.87|132.34|130.84|9
1626159570000|2021-07-13 06:59:30|132.33|130.83|132.24|130.74|132.33|130.83|132.24|130.74|13
1626159580000|2021-07-13 06:59:40|132.25|130.75|132.27|130.77|132.3|130.8|132.25|130.75|12
1626159590000|2021-07-13 06:59:50|132.26|130.76|132.27|130.77|132.29|130.79|132.26|130.76|9
1626159600000|2021-07-13 07:00:00|132.28|130.78|132.49|130.99|132.49|130.99|132.28|130.78|18
1626159610000|2021-07-13 07:00:10|132.48|130.98|132.51|131.01|132.51|131.01|132.44|130.94|18
1626159620000|2021-07-13 07:00:20|132.49|130.99|132.45|130.95|132.5|131|132.43|130.93|10
1626159630000|2021-07-13 07:00:30|132.46|130.96|132.43|130.93|132.46|130.96|132.42|130.92|9
1626159640000|2021-07-13 07:00:40|132.42|130.92|132.43|130.93|132.43|130.93|132.42|130.92|8
1626159650000|2021-07-13 07:00:50|132.42|130.92|132.37|130.87|132.42|130.92|132.35|130.85|15
1626159660000|2021-07-13 07:01:00|132.38|130.88|132.32|130.82|132.38|130.88|132.31|130.81|11
1626159670000|2021-07-13 07:01:10|132.31|130.81|132.48|130.98|132.49|130.99|132.31|130.81|15
1626159680000|2021-07-13 07:01:20|132.5|131|132.52|131.02|132.52|131.02|132.5|131|5
1626159690000|2021-07-13 07:01:30|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|2
1626159700000|2021-07-13 07:01:40|132.53|131.03|132.61|131.11|132.61|131.11|132.52|131.02|10
1626159710000|2021-07-13 07:01:50|132.6|131.1|132.6|131.1|132.62|131.12|132.59|131.09|9
1626159720000|2021-07-13 07:02:00|132.63|131.13|132.67|131.17|132.68|131.18|132.62|131.12|14
1626159730000|2021-07-13 07:02:10|132.69|131.19|132.72|131.22|132.72|131.22|132.68|131.18|11
1626159740000|2021-07-13 07:02:20|132.71|131.21|132.84|131.34|132.85|131.35|132.68|131.18|15
1626159750000|2021-07-13 07:02:30|132.83|131.33|132.86|131.36|132.86|131.36|132.77|131.27|18
1626159760000|2021-07-13 07:02:40|132.85|131.35|132.97|131.47|132.99|131.49|132.85|131.35|18
1626159770000|2021-07-13 07:02:50|132.95|131.45|132.97|131.47|133.02|131.52|132.92|131.42|15
1626159780000|2021-07-13 07:03:00|132.96|131.46|133.07|131.57|133.08|131.58|132.94|131.44|13
1626159790000|2021-07-13 07:03:10|133.09|131.59|133.15|131.65|133.2|131.7|133.07|131.57|22
1626159800000|2021-07-13 07:03:20|133.14|131.64|133.05|131.55|133.14|131.64|133.05|131.55|10
1626159810000|2021-07-13 07:03:30|133.06|131.56|133.09|131.59|133.11|131.61|133.04|131.54|18
1626159820000|2021-07-13 07:03:40|133.08|131.58|133.11|131.61|133.17|131.67|133.08|131.58|15
1626159830000|2021-07-13 07:03:50|133.1|131.6|133.04|131.54|133.11|131.61|133.03|131.53|15
1626159840000|2021-07-13 07:04:00|133.03|131.53|133.08|131.58|133.08|131.58|133.02|131.52|10
1626159850000|2021-07-13 07:04:10|133.09|131.59|133.08|131.58|133.13|131.63|133.08|131.58|13
1626159860000|2021-07-13 07:04:20|133.06|131.56|133.02|131.52|133.09|131.59|133.02|131.52|15
1626159870000|2021-07-13 07:04:30|133.01|131.51|132.99|131.49|133.01|131.51|132.99|131.49|9
1626159880000|2021-07-13 07:04:40|132.98|131.48|132.93|131.43|132.99|131.49|132.93|131.43|8
1626159890000|2021-07-13 07:04:50|132.94|131.44|132.91|131.41|132.95|131.45|132.9|131.4|15
1626159900000|2021-07-13 07:05:00|132.92|131.42|132.99|131.49|133.03|131.53|132.92|131.42|17
1626159910000|2021-07-13 07:05:10|132.97|131.47|132.95|131.45|133|131.5|132.93|131.43|16
1626159920000|2021-07-13 07:05:20|132.96|131.46|132.96|131.46|133|131.5|132.96|131.46|18
1626159930000|2021-07-13 07:05:30|132.97|131.47|132.99|131.49|133.02|131.52|132.95|131.45|19
1626159940000|2021-07-13 07:05:40|132.98|131.48|132.96|131.46|133|131.5|132.95|131.45|13
1626159950000|2021-07-13 07:05:50|132.95|131.45|133|131.5|133|131.5|132.95|131.45|9
1626159960000|2021-07-13 07:06:00|132.99|131.49|132.96|131.46|133.01|131.51|132.94|131.44|14
1626159970000|2021-07-13 07:06:10|132.97|131.47|132.99|131.49|132.99|131.49|132.97|131.47|5
1626159980000|2021-07-13 07:06:20|133|131.5|132.97|131.47|133.01|131.51|132.96|131.46|9
1626159990000|2021-07-13 07:06:30|132.96|131.46|133.01|131.51|133.02|131.52|132.94|131.44|15
1626160000000|2021-07-13 07:06:40|133|131.5|132.97|131.47|133|131.5|132.93|131.43|11
1626160010000|2021-07-13 07:06:50|132.96|131.46|132.95|131.45|132.96|131.46|132.94|131.44|4
1626160020000|2021-07-13 07:07:00|132.98|131.48|133|131.5|133.03|131.53|132.97|131.47|14
1626160030000|2021-07-13 07:07:10|132.99|131.49|132.93|131.43|132.99|131.49|132.92|131.42|11
1626160040000|2021-07-13 07:07:20|132.92|131.42|132.83|131.33|132.93|131.43|132.83|131.33|11
1626160050000|2021-07-13 07:07:30|132.84|131.34|132.88|131.38|132.91|131.41|132.84|131.34|12
1626160060000|2021-07-13 07:07:40|132.87|131.37|132.86|131.36|132.88|131.38|132.83|131.33|11
1626160070000|2021-07-13 07:07:50|132.85|131.35|132.83|131.33|132.89|131.39|132.83|131.33|11
1626160080000|2021-07-13 07:08:00|132.84|131.34|132.92|131.42|132.92|131.42|132.83|131.33|13
1626160090000|2021-07-13 07:08:10|132.91|131.41|132.94|131.44|132.95|131.45|132.91|131.41|10
1626160100000|2021-07-13 07:08:20|132.95|131.45|132.99|131.49|133|131.5|132.94|131.44|11
1626160110000|2021-07-13 07:08:30|133|131.5|132.99|131.49|133.01|131.51|132.99|131.49|8
1626160120000|2021-07-13 07:08:40|133|131.5|132.97|131.47|133.01|131.51|132.97|131.47|14
1626160130000|2021-07-13 07:08:50|132.96|131.46|132.98|131.48|133|131.5|132.93|131.43|16
1626160140000|2021-07-13 07:09:00|132.99|131.49|133|131.5|133.02|131.52|132.98|131.48|10
1626160150000|2021-07-13 07:09:10|132.99|131.49|132.91|131.41|133|131.5|132.9|131.4|16
1626160160000|2021-07-13 07:09:20|132.9|131.4|132.95|131.45|132.96|131.46|132.9|131.4|12
1626160170000|2021-07-13 07:09:30|132.94|131.44|132.96|131.46|132.97|131.47|132.93|131.43|20
1626160180000|2021-07-13 07:09:40|132.97|131.47|132.98|131.48|132.99|131.49|132.96|131.46|8
1626160190000|2021-07-13 07:09:50|132.97|131.47|132.92|131.42|132.97|131.47|132.91|131.41|9
1626160200000|2021-07-13 07:10:00|132.93|131.43|133.08|131.58|133.09|131.59|132.93|131.43|15
1626160210000|2021-07-13 07:10:10|133.07|131.57|133.11|131.61|133.12|131.62|133.07|131.57|10
1626160220000|2021-07-13 07:10:20|133.09|131.59|133.13|131.63|133.13|131.63|133.08|131.58|17
1626160230000|2021-07-13 07:10:30|133.12|131.62|133.16|131.66|133.18|131.68|133.12|131.62|15
1626160240000|2021-07-13 07:10:40|133.15|131.65|133.12|131.62|133.15|131.65|133.08|131.58|26
1626160250000|2021-07-13 07:10:50|133.13|131.63|133.13|131.63|133.15|131.65|133.12|131.62|14
1626160260000|2021-07-13 07:11:00|133.12|131.62|133.06|131.56|133.14|131.64|133.06|131.56|19
1626160270000|2021-07-13 07:11:10|133.07|131.57|133.14|131.64|133.14|131.64|133.05|131.55|14
1626160280000|2021-07-13 07:11:20|133.13|131.63|133.14|131.64|133.16|131.66|133.12|131.62|13
1626160290000|2021-07-13 07:11:30|133.13|131.63|133.13|131.63|133.14|131.64|133.1|131.6|14
1626160300000|2021-07-13 07:11:40|133.14|131.64|133.39|131.89|133.4|131.9|133.14|131.64|21
1626160310000|2021-07-13 07:11:50|133.4|131.9|133.4|131.9|133.44|131.94|133.36|131.86|21
1626160320000|2021-07-13 07:12:00|133.41|131.91|133.53|132.03|133.56|132.06|133.4|131.9|17
1626160330000|2021-07-13 07:12:10|133.56|132.06|133.65|132.15|133.65|132.15|133.53|132.03|19
1626160340000|2021-07-13 07:12:20|133.64|132.14|133.67|132.17|133.67|132.17|133.63|132.13|14
1626160350000|2021-07-13 07:12:30|133.68|132.18|133.6|132.1|133.68|132.18|133.57|132.07|18
1626160360000|2021-07-13 07:12:40|133.61|132.11|133.55|132.05|133.62|132.12|133.54|132.04|17
1626160370000|2021-07-13 07:12:50|133.54|132.04|133.52|132.02|133.6|132.1|133.52|132.02|21
1626160380000|2021-07-13 07:13:00|133.5|132|133.6|132.1|133.61|132.11|133.5|132|20
1626160390000|2021-07-13 07:13:10|133.59|132.09|133.54|132.04|133.6|132.1|133.54|132.04|16
1626160400000|2021-07-13 07:13:20|133.53|132.03|133.54|132.04|133.57|132.07|133.53|132.03|20
1626160410000|2021-07-13 07:13:30|133.53|132.03|133.5|132|133.54|132.04|133.49|131.99|11
1626160420000|2021-07-13 07:13:40|133.53|132.03|133.53|132.03|133.54|132.04|133.51|132.01|7
1626160430000|2021-07-13 07:13:50|133.54|132.04|133.62|132.12|133.64|132.14|133.54|132.04|18
1626160440000|2021-07-13 07:14:00|133.63|132.13|133.65|132.15|133.65|132.15|133.63|132.13|7
1626160450000|2021-07-13 07:14:10|133.66|132.16|133.64|132.14|133.66|132.16|133.63|132.13|7
1626160460000|2021-07-13 07:14:20|133.65|132.15|133.66|132.16|133.7|132.2|133.64|132.14|7
1626160470000|2021-07-13 07:14:30|133.64|132.14|133.68|132.18|133.69|132.19|133.64|132.14|9
1626160480000|2021-07-13 07:14:40|133.69|132.19|133.69|132.19|133.72|132.22|133.68|132.18|7
1626160490000|2021-07-13 07:14:50|133.7|132.2|133.69|132.19|133.72|132.22|133.69|132.19|7
1626160500000|2021-07-13 07:15:00|133.68|132.18|133.7|132.2|133.72|132.22|133.68|132.18|7
1626160510000|2021-07-13 07:15:10|133.72|132.22|133.74|132.24|133.75|132.25|133.71|132.21|13
1626160520000|2021-07-13 07:15:20|133.75|132.25|133.77|132.27|133.77|132.27|133.75|132.25|6
1626160530000|2021-07-13 07:15:30|133.76|132.26|133.78|132.28|133.78|132.28|133.74|132.24|6
1626160540000|2021-07-13 07:15:40|133.77|132.27|133.76|132.26|133.78|132.28|133.75|132.25|8
1626160550000|2021-07-13 07:15:50|133.75|132.25|133.74|132.24|133.76|132.26|133.71|132.21|16
1626160560000|2021-07-13 07:16:00|133.73|132.23|133.74|132.24|133.74|132.24|133.68|132.18|16
1626160570000|2021-07-13 07:16:10|133.73|132.23|133.73|132.23|133.74|132.24|133.71|132.21|13
1626160580000|2021-07-13 07:16:20|133.72|132.22|133.71|132.21|133.76|132.26|133.71|132.21|15
1626160590000|2021-07-13 07:16:30|133.7|132.2|133.77|132.27|133.77|132.27|133.7|132.2|12
1626160600000|2021-07-13 07:16:40|133.76|132.26|133.76|132.26|133.78|132.28|133.75|132.25|9
1626160610000|2021-07-13 07:16:50|133.75|132.25|133.73|132.23|133.76|132.26|133.71|132.21|9
1626160620000|2021-07-13 07:17:00|133.72|132.22|133.75|132.25|133.75|132.25|133.7|132.2|10
1626160630000|2021-07-13 07:17:10|133.74|132.24|133.75|132.25|133.76|132.26|133.69|132.19|14
1626160640000|2021-07-13 07:17:20|133.76|132.26|133.75|132.25|133.77|132.27|133.74|132.24|7
1626160650000|2021-07-13 07:17:30|133.74|132.24|133.77|132.27|133.8|132.3|133.7|132.2|18
1626160660000|2021-07-13 07:17:40|133.76|132.26|133.76|132.26|133.76|132.26|133.73|132.23|17
1626160670000|2021-07-13 07:17:50|133.74|132.24|133.74|132.24|133.74|132.24|133.73|132.23|5
1626160680000|2021-07-13 07:18:00|133.73|132.23|133.73|132.23|133.74|132.24|133.73|132.23|7
1626160690000|2021-07-13 07:18:10|133.74|132.24|133.78|132.28|133.8|132.3|133.74|132.24|10
1626160700000|2021-07-13 07:18:20|133.8|132.3|133.77|132.27|133.8|132.3|133.76|132.26|8
1626160710000|2021-07-13 07:18:30|133.75|132.25|133.78|132.28|133.79|132.29|133.74|132.24|12
1626160720000|2021-07-13 07:18:40|133.79|132.29|133.76|132.26|133.8|132.3|133.75|132.25|11
1626160730000|2021-07-13 07:18:50|133.77|132.27|133.77|132.27|133.8|132.3|133.75|132.25|16
1626160740000|2021-07-13 07:19:00|133.78|132.28|133.81|132.31|133.89|132.39|133.77|132.27|17
1626160750000|2021-07-13 07:19:10|133.82|132.32|133.79|132.29|133.83|132.33|133.77|132.27|20
1626160760000|2021-07-13 07:19:20|133.77|132.27|133.74|132.24|133.79|132.29|133.74|132.24|8
1626160770000|2021-07-13 07:19:30|133.73|132.23|133.79|132.29|133.8|132.3|133.73|132.23|15
1626160780000|2021-07-13 07:19:40|133.78|132.28|133.78|132.28|133.79|132.29|133.77|132.27|13
1626160790000|2021-07-13 07:19:50|133.79|132.29|133.75|132.25|133.82|132.32|133.75|132.25|11
1626160800000|2021-07-13 07:20:00|133.76|132.26|133.69|132.19|133.76|132.26|133.69|132.19|13
1626160810000|2021-07-13 07:20:10|133.68|132.18|133.65|132.15|133.68|132.18|133.65|132.15|12
1626160820000|2021-07-13 07:20:20|133.62|132.12|133.59|132.09|133.62|132.12|133.53|132.03|9
1626160830000|2021-07-13 07:20:30|133.6|132.1|133.63|132.13|133.63|132.13|133.6|132.1|13
1626160840000|2021-07-13 07:20:40|133.64|132.14|133.64|132.14|133.67|132.17|133.64|132.14|6
1626160850000|2021-07-13 07:20:50|133.65|132.15|133.67|132.17|133.67|132.17|133.64|132.14|4
1626160860000|2021-07-13 07:21:00|133.68|132.18|133.76|132.26|133.76|132.26|133.68|132.18|16
1626160870000|2021-07-13 07:21:10|133.75|132.25|133.76|132.26|133.77|132.27|133.75|132.25|5
1626160880000|2021-07-13 07:21:20|133.73|132.23|133.61|132.11|133.74|132.24|133.61|132.11|18
1626160890000|2021-07-13 07:21:30|133.62|132.12|133.56|132.06|133.62|132.12|133.53|132.03|16
1626160900000|2021-07-13 07:21:40|133.55|132.05|133.56|132.06|133.57|132.07|133.54|132.04|16
1626160910000|2021-07-13 07:21:50|133.57|132.07|133.52|132.02|133.57|132.07|133.52|132.02|14
1626160920000|2021-07-13 07:22:00|133.53|132.03|133.5|132|133.53|132.03|133.5|132|13
1626160930000|2021-07-13 07:22:10|133.49|131.99|133.51|132.01|133.52|132.02|133.49|131.99|9
1626160940000|2021-07-13 07:22:20|133.52|132.02|133.53|132.03|133.58|132.08|133.52|132.02|11
1626160950000|2021-07-13 07:22:30|133.51|132.01|133.48|131.98|133.51|132.01|133.47|131.97|10
1626160960000|2021-07-13 07:22:40|133.47|131.97|133.5|132|133.5|132|133.45|131.95|15
1626160970000|2021-07-13 07:22:50|133.48|131.98|133.48|131.98|133.49|131.99|133.47|131.97|9
1626160980000|2021-07-13 07:23:00|133.47|131.97|133.41|131.91|133.47|131.97|133.36|131.86|15
1626160990000|2021-07-13 07:23:10|133.4|131.9|133.37|131.87|133.41|131.91|133.36|131.86|12
1626161000000|2021-07-13 07:23:20|133.36|131.86|133.45|131.95|133.45|131.95|133.36|131.86|15
1626161010000|2021-07-13 07:23:30|133.46|131.96|133.48|131.98|133.51|132.01|133.45|131.95|14
1626161020000|2021-07-13 07:23:40|133.47|131.97|133.44|131.94|133.47|131.97|133.44|131.94|11
1626161030000|2021-07-13 07:23:50|133.45|131.95|133.43|131.93|133.47|131.97|133.43|131.93|6
1626161040000|2021-07-13 07:24:00|133.42|131.92|133.43|131.93|133.46|131.96|133.42|131.92|12
1626161050000|2021-07-13 07:24:10|133.42|131.92|133.42|131.92|133.45|131.95|133.42|131.92|11
1626161060000|2021-07-13 07:24:20|133.4|131.9|133.41|131.91|133.43|131.93|133.4|131.9|10
1626161070000|2021-07-13 07:24:30|133.4|131.9|133.42|131.92|133.42|131.92|133.39|131.89|12
1626161080000|2021-07-13 07:24:40|133.41|131.91|133.51|132.01|133.51|132.01|133.41|131.91|9
1626161090000|2021-07-13 07:24:50|133.5|132|133.49|131.99|133.5|132|133.46|131.96|11
1626161100000|2021-07-13 07:25:00|133.51|132.01|133.46|131.96|133.52|132.02|133.45|131.95|13
1626161110000|2021-07-13 07:25:10|133.47|131.97|133.46|131.96|133.47|131.97|133.44|131.94|14
1626161120000|2021-07-13 07:25:20|133.45|131.95|133.44|131.94|133.48|131.98|133.44|131.94|7
1626161130000|2021-07-13 07:25:30|133.45|131.95|133.44|131.94|133.47|131.97|133.44|131.94|6
1626161140000|2021-07-13 07:25:40|133.45|131.95|133.46|131.96|133.47|131.97|133.44|131.94|10
1626161150000|2021-07-13 07:25:50|133.47|131.97|133.47|131.97|133.5|132|133.43|131.93|25
1626161160000|2021-07-13 07:26:00|133.49|131.99|133.45|131.95|133.49|131.99|133.43|131.93|12
1626161170000|2021-07-13 07:26:10|133.46|131.96|133.47|131.97|133.48|131.98|133.46|131.96|6
1626161180000|2021-07-13 07:26:20|133.48|131.98|133.49|131.99|133.49|131.99|133.46|131.96|6
1626161190000|2021-07-13 07:26:30|133.48|131.98|133.47|131.97|133.49|131.99|133.44|131.94|12
1626161200000|2021-07-13 07:26:40|133.48|131.98|133.48|131.98|133.48|131.98|133.47|131.97|11
1626161210000|2021-07-13 07:26:50|133.49|131.99|133.55|132.05|133.55|132.05|133.49|131.99|9
1626161220000|2021-07-13 07:27:00|133.56|132.06|133.58|132.08|133.59|132.09|133.55|132.05|19
1626161230000|2021-07-13 07:27:10|133.57|132.07|133.52|132.02|133.57|132.07|133.5|132|14
1626161240000|2021-07-13 07:27:20|133.54|132.04|133.44|131.94|133.54|132.04|133.43|131.93|12
1626161250000|2021-07-13 07:27:30|133.43|131.93|133.48|131.98|133.49|131.99|133.43|131.93|16
1626161260000|2021-07-13 07:27:40|133.47|131.97|133.49|131.99|133.49|131.99|133.45|131.95|11
1626161270000|2021-07-13 07:27:50|133.48|131.98|133.45|131.95|133.48|131.98|133.44|131.94|13
1626161280000|2021-07-13 07:28:00|133.44|131.94|133.51|132.01|133.53|132.03|133.44|131.94|13
1626161290000|2021-07-13 07:28:10|133.5|132|133.5|132|133.5|132|133.49|131.99|5
1626161300000|2021-07-13 07:28:20|133.49|131.99|133.46|131.96|133.49|131.99|133.45|131.95|5
1626161310000|2021-07-13 07:28:30|133.47|131.97|133.45|131.95|133.47|131.97|133.43|131.93|10
1626161320000|2021-07-13 07:28:40|133.46|131.96|133.48|131.98|133.5|132|133.46|131.96|14
1626161330000|2021-07-13 07:28:50|133.49|131.99|133.44|131.94|133.49|131.99|133.44|131.94|9
1626161340000|2021-07-13 07:29:00|133.45|131.95|133.46|131.96|133.47|131.97|133.45|131.95|8
1626161350000|2021-07-13 07:29:10|133.48|131.98|133.51|132.01|133.54|132.04|133.46|131.96|14
1626161360000|2021-07-13 07:29:20|133.5|132|133.51|132.01|133.51|132.01|133.5|132|6
1626161370000|2021-07-13 07:29:30|133.5|132|133.56|132.06|133.56|132.06|133.49|131.99|8
1626161380000|2021-07-13 07:29:40|133.53|132.03|133.54|132.04|133.59|132.09|133.53|132.03|8
1626161390000|2021-07-13 07:29:50|133.55|132.05|133.55|132.05|133.56|132.06|133.54|132.04|5
1626161400000|2021-07-13 07:30:00|133.54|132.04|133.54|132.04|133.55|132.05|133.53|132.03|7
1626161410000|2021-07-13 07:30:10|133.53|132.03|133.47|131.97|133.53|132.03|133.46|131.96|11
1626161420000|2021-07-13 07:30:20|133.46|131.96|133.47|131.97|133.47|131.97|133.46|131.96|4
1626161430000|2021-07-13 07:30:30|133.48|131.98|133.47|131.97|133.48|131.98|133.46|131.96|6
1626161440000|2021-07-13 07:30:40|133.46|131.96|133.48|131.98|133.48|131.98|133.46|131.96|3
1626161450000|2021-07-13 07:30:50|133.5|132|133.54|132.04|133.55|132.05|133.5|132|7
1626161460000|2021-07-13 07:31:00|133.56|132.06|133.56|132.06|133.58|132.08|133.56|132.06|11
1626161470000|2021-07-13 07:31:10|133.54|132.04|133.5|132|133.54|132.04|133.49|131.99|8
1626161480000|2021-07-13 07:31:20|133.51|132.01|133.55|132.05|133.55|132.05|133.51|132.01|20
1626161490000|2021-07-13 07:31:30|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1626161500000|2021-07-13 07:31:40|133.54|132.04|133.55|132.05|133.6|132.1|133.53|132.03|9
1626161510000|2021-07-13 07:31:50|133.54|132.04|133.51|132.01|133.57|132.07|133.51|132.01|14
1626161520000|2021-07-13 07:32:00|133.5|132|133.52|132.02|133.55|132.05|133.5|132|13
1626161530000|2021-07-13 07:32:10|133.51|132.01|133.54|132.04|133.55|132.05|133.51|132.01|9
1626161540000|2021-07-13 07:32:20|133.53|132.03|133.51|132.01|133.53|132.03|133.5|132|11
1626161550000|2021-07-13 07:32:30|133.5|132|133.49|131.99|133.54|132.04|133.48|131.98|16
1626161560000|2021-07-13 07:32:40|133.5|132|133.53|132.03|133.58|132.08|133.5|132|13
1626161570000|2021-07-13 07:32:50|133.52|132.02|133.56|132.06|133.56|132.06|133.52|132.02|14
1626161580000|2021-07-13 07:33:00|133.55|132.05|133.56|132.06|133.57|132.07|133.54|132.04|16
1626161590000|2021-07-13 07:33:10|133.55|132.05|133.62|132.12|133.62|132.12|133.55|132.05|13
1626161600000|2021-07-13 07:33:20|133.61|132.11|133.63|132.13|133.64|132.14|133.61|132.11|16
1626161610000|2021-07-13 07:33:30|133.62|132.12|133.63|132.13|133.63|132.13|133.62|132.12|4
1626161620000|2021-07-13 07:33:40|133.64|132.14|133.68|132.18|133.68|132.18|133.63|132.13|8
1626161630000|2021-07-13 07:33:50|133.65|132.15|133.69|132.19|133.69|132.19|133.65|132.15|7
1626161640000|2021-07-13 07:34:00|133.71|132.21|133.63|132.13|133.72|132.22|133.63|132.13|14
1626161650000|2021-07-13 07:34:10|133.64|132.14|133.66|132.16|133.66|132.16|133.64|132.14|5
1626161660000|2021-07-13 07:34:20|133.65|132.15|133.55|132.05|133.66|132.16|133.55|132.05|12
1626161670000|2021-07-13 07:34:30|133.46|131.96|133.59|132.09|133.62|132.12|133.46|131.96|18
1626161680000|2021-07-13 07:34:40|133.6|132.1|133.6|132.1|133.63|132.13|133.59|132.09|10
1626161690000|2021-07-13 07:34:50|133.62|132.12|133.7|132.2|133.71|132.21|133.61|132.11|14
1626161700000|2021-07-13 07:35:00|133.69|132.19|133.72|132.22|133.72|132.22|133.68|132.18|7
1626161710000|2021-07-13 07:35:10|133.71|132.21|133.72|132.22|133.73|132.23|133.69|132.19|13
1626161720000|2021-07-13 07:35:20|133.7|132.2|133.84|132.34|133.86|132.36|133.7|132.2|21
1626161730000|2021-07-13 07:35:30|133.85|132.35|133.87|132.37|133.92|132.42|133.83|132.33|22
1626161740000|2021-07-13 07:35:40|133.86|132.36|133.82|132.32|133.86|132.36|133.82|132.32|15
1626161750000|2021-07-13 07:35:50|133.81|132.31|133.78|132.28|133.83|132.33|133.77|132.27|10
1626161760000|2021-07-13 07:36:00|133.77|132.27|133.71|132.21|133.77|132.27|133.7|132.2|13
1626161770000|2021-07-13 07:36:10|133.7|132.2|133.72|132.22|133.73|132.23|133.7|132.2|10
1626161780000|2021-07-13 07:36:20|133.74|132.24|133.73|132.23|133.74|132.24|133.69|132.19|14
1626161790000|2021-07-13 07:36:30|133.72|132.22|133.7|132.2|133.72|132.22|133.7|132.2|11
1626161800000|2021-07-13 07:36:40|133.69|132.19|133.68|132.18|133.69|132.19|133.67|132.17|7
1626161810000|2021-07-13 07:36:50|133.67|132.17|133.71|132.21|133.73|132.23|133.67|132.17|18
1626161820000|2021-07-13 07:37:00|133.7|132.2|133.72|132.22|133.73|132.23|133.7|132.2|11
1626161830000|2021-07-13 07:37:10|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|7
1626161840000|2021-07-13 07:37:20|133.77|132.27|133.81|132.31|133.81|132.31|133.77|132.27|11
1626161850000|2021-07-13 07:37:30|133.8|132.3|133.83|132.33|133.87|132.37|133.8|132.3|16
1626161860000|2021-07-13 07:37:40|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|7
1626161870000|2021-07-13 07:37:50|133.85|132.35|133.86|132.36|133.87|132.37|133.84|132.34|13
1626161880000|2021-07-13 07:38:00|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|7
1626161890000|2021-07-13 07:38:10|133.85|132.35|133.89|132.39|133.89|132.39|133.85|132.35|11
1626161900000|2021-07-13 07:38:20|133.88|132.38|133.92|132.42|133.92|132.42|133.87|132.37|7
1626161910000|2021-07-13 07:38:30|133.93|132.43|133.9|132.4|133.96|132.46|133.9|132.4|11
1626161920000|2021-07-13 07:38:40|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|7
1626161930000|2021-07-13 07:38:50|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|3
1626161940000|2021-07-13 07:39:00|133.89|132.39|133.9|132.4|133.91|132.41|133.89|132.39|6
1626161950000|2021-07-13 07:39:10|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|8
1626161960000|2021-07-13 07:39:20|133.91|132.41|133.93|132.43|133.93|132.43|133.9|132.4|11
1626161970000|2021-07-13 07:39:30|133.92|132.42|133.92|132.42|133.93|132.43|133.92|132.42|5
1626161980000|2021-07-13 07:39:40|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1626162000000|2021-07-13 07:40:00|133.9|132.4|133.89|132.39|133.92|132.42|133.88|132.38|7
1626162010000|2021-07-13 07:40:10|133.87|132.37|133.89|132.39|133.89|132.39|133.87|132.37|3
1626162020000|2021-07-13 07:40:20|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|7
1626162030000|2021-07-13 07:40:30|133.91|132.41|133.91|132.41|133.91|132.41|133.89|132.39|8
1626162040000|2021-07-13 07:40:40|133.9|132.4|133.89|132.39|133.91|132.41|133.89|132.39|10
1626162050000|2021-07-13 07:40:50|133.9|132.4|133.89|132.39|133.91|132.41|133.88|132.38|14
1626162060000|2021-07-13 07:41:00|133.9|132.4|133.87|132.37|133.9|132.4|133.87|132.37|17
1626162070000|2021-07-13 07:41:10|133.86|132.36|133.87|132.37|133.88|132.38|133.86|132.36|6
1626162080000|2021-07-13 07:41:20|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|8
1626162090000|2021-07-13 07:41:30|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1626162100000|2021-07-13 07:41:40|133.87|132.37|133.86|132.36|133.87|132.37|133.85|132.35|7
1626162110000|2021-07-13 07:41:50|133.85|132.35|133.82|132.32|133.86|132.36|133.81|132.31|12
1626162120000|2021-07-13 07:42:00|133.81|132.31|133.79|132.29|133.81|132.31|133.78|132.28|12
1626162130000|2021-07-13 07:42:10|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|4
1626162140000|2021-07-13 07:42:20|133.78|132.28|133.72|132.22|133.78|132.28|133.72|132.22|2
1626162150000|2021-07-13 07:42:30|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|2
1626162160000|2021-07-13 07:42:40|133.71|132.21|133.73|132.23|133.74|132.24|133.71|132.21|11
1626162170000|2021-07-13 07:42:50|133.72|132.22|133.72|132.22|133.73|132.23|133.72|132.22|3
1626162180000|2021-07-13 07:43:00|133.71|132.21|133.66|132.16|133.71|132.21|133.64|132.14|18
1626162190000|2021-07-13 07:43:10|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|3
1626162200000|2021-07-13 07:43:20|133.66|132.16|133.74|132.24|133.74|132.24|133.65|132.15|15
1626162210000|2021-07-13 07:43:30|133.75|132.25|133.75|132.25|133.77|132.27|133.74|132.24|15
1626162220000|2021-07-13 07:43:40|133.72|132.22|133.73|132.23|133.73|132.23|133.71|132.21|6
1626162230000|2021-07-13 07:43:50|133.72|132.22|133.72|132.22|133.73|132.23|133.7|132.2|11
1626162240000|2021-07-13 07:44:00|133.71|132.21|133.74|132.24|133.74|132.24|133.71|132.21|6
1626162250000|2021-07-13 07:44:10|133.75|132.25|133.75|132.25|133.78|132.28|133.75|132.25|8
1626162260000|2021-07-13 07:44:20|133.74|132.24|133.68|132.18|133.74|132.24|133.67|132.17|13
1626162270000|2021-07-13 07:44:30|133.67|132.17|133.66|132.16|133.69|132.19|133.64|132.14|18
1626162280000|2021-07-13 07:44:40|133.67|132.17|133.69|132.19|133.69|132.19|133.67|132.17|7
1626162290000|2021-07-13 07:44:50|133.68|132.18|133.67|132.17|133.7|132.2|133.67|132.17|8
1626162300000|2021-07-13 07:45:00|133.68|132.18|133.74|132.24|133.74|132.24|133.68|132.18|9
1626162310000|2021-07-13 07:45:10|133.75|132.25|133.82|132.32|133.82|132.32|133.74|132.24|13
1626162320000|2021-07-13 07:45:20|133.83|132.33|133.83|132.33|133.84|132.34|133.82|132.32|9
1626162330000|2021-07-13 07:45:30|133.82|132.32|133.81|132.31|133.83|132.33|133.81|132.31|6
1626162340000|2021-07-13 07:45:40|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|6
1626162350000|2021-07-13 07:45:50|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|6
1626162360000|2021-07-13 07:46:00|133.8|132.3|133.8|132.3|133.81|132.31|133.79|132.29|7
1626162370000|2021-07-13 07:46:10|133.79|132.29|133.77|132.27|133.79|132.29|133.77|132.27|2
1626162380000|2021-07-13 07:46:20|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|4
1626162390000|2021-07-13 07:46:30|133.76|132.26|133.77|132.27|133.77|132.27|133.75|132.25|12
1626162400000|2021-07-13 07:46:40|133.76|132.26|133.76|132.26|133.76|132.26|133.74|132.24|5
1626162410000|2021-07-13 07:46:50|133.77|132.27|133.75|132.25|133.77|132.27|133.75|132.25|3
1626162420000|2021-07-13 07:47:00|133.76|132.26|133.74|132.24|133.76|132.26|133.74|132.24|5
1626162430000|2021-07-13 07:47:10|133.76|132.26|133.75|132.25|133.77|132.27|133.75|132.25|14
1626162440000|2021-07-13 07:47:20|133.76|132.26|133.77|132.27|133.77|132.27|133.75|132.25|5
1626162450000|2021-07-13 07:47:30|133.76|132.26|133.76|132.26|133.77|132.27|133.76|132.26|7
1626162460000|2021-07-13 07:47:40|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|6
1626162470000|2021-07-13 07:47:50|133.75|132.25|133.74|132.24|133.76|132.26|133.74|132.24|4
1626162480000|2021-07-13 07:48:00|133.73|132.23|133.68|132.18|133.73|132.23|133.68|132.18|4
1626162490000|2021-07-13 07:48:10|133.67|132.17|133.66|132.16|133.68|132.18|133.66|132.16|6
1626162500000|2021-07-13 07:48:20|133.67|132.17|133.68|132.18|133.68|132.18|133.66|132.16|12
1626162510000|2021-07-13 07:48:30|133.69|132.19|133.7|132.2|133.7|132.2|133.69|132.19|6
1626162520000|2021-07-13 07:48:40|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|8
1626162530000|2021-07-13 07:48:50|133.69|132.19|133.69|132.19|133.7|132.2|133.68|132.18|5
1626162540000|2021-07-13 07:49:00|133.7|132.2|133.68|132.18|133.7|132.2|133.68|132.18|5
1626162560000|2021-07-13 07:49:20|133.69|132.19|133.68|132.18|133.7|132.2|133.68|132.18|4
1626162590000|2021-07-13 07:49:50|133.67|132.17|133.66|132.16|133.68|132.18|133.66|132.16|6
1626162600000|2021-07-13 07:50:00|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|5
1626162610000|2021-07-13 07:50:10|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|4
1626162620000|2021-07-13 07:50:20|133.68|132.18|133.63|132.13|133.68|132.18|133.62|132.12|11
1626162630000|2021-07-13 07:50:30|133.62|132.12|133.59|132.09|133.63|132.13|133.59|132.09|6
1626162640000|2021-07-13 07:50:40|133.58|132.08|133.57|132.07|133.58|132.08|133.56|132.06|4
1626162670000|2021-07-13 07:51:10|133.56|132.06|133.62|132.12|133.62|132.12|133.56|132.06|4
1626162680000|2021-07-13 07:51:20|133.64|132.14|133.66|132.16|133.68|132.18|133.64|132.14|7
1626162690000|2021-07-13 07:51:30|133.67|132.17|133.61|132.11|133.67|132.17|133.59|132.09|9
1626162700000|2021-07-13 07:51:40|133.62|132.12|133.58|132.08|133.62|132.12|133.58|132.08|6
1626162710000|2021-07-13 07:51:50|133.59|132.09|133.63|132.13|133.64|132.14|133.58|132.08|11
1626162720000|2021-07-13 07:52:00|133.62|132.12|133.65|132.15|133.65|132.15|133.62|132.12|6
1626162730000|2021-07-13 07:52:10|133.66|132.16|133.66|132.16|133.69|132.19|133.64|132.14|16
1626162740000|2021-07-13 07:52:20|133.65|132.15|133.66|132.16|133.66|132.16|133.65|132.15|2
1626162750000|2021-07-13 07:52:30|133.67|132.17|133.64|132.14|133.67|132.17|133.64|132.14|10
1626162760000|2021-07-13 07:52:40|133.65|132.15|133.68|132.18|133.68|132.18|133.65|132.15|4
1626162770000|2021-07-13 07:52:50|133.66|132.16|133.72|132.22|133.72|132.22|133.66|132.16|4
1626162780000|2021-07-13 07:53:00|133.71|132.21|133.68|132.18|133.71|132.21|133.68|132.18|4
1626162790000|2021-07-13 07:53:10|133.67|132.17|133.65|132.15|133.67|132.17|133.64|132.14|9
1626162800000|2021-07-13 07:53:20|133.66|132.16|133.66|132.16|133.66|132.16|133.65|132.15|7
1626162810000|2021-07-13 07:53:30|133.65|132.15|133.65|132.15|133.66|132.16|133.65|132.15|3
1626162820000|2021-07-13 07:53:40|133.64|132.14|133.64|132.14|133.64|132.14|133.64|132.14|1
1626162830000|2021-07-13 07:53:50|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|4
1626162840000|2021-07-13 07:54:00|133.63|132.13|133.64|132.14|133.67|132.17|133.63|132.13|9
1626162850000|2021-07-13 07:54:10|133.65|132.15|133.64|132.14|133.66|132.16|133.64|132.14|12
1626162860000|2021-07-13 07:54:20|133.65|132.15|133.68|132.18|133.68|132.18|133.64|132.14|10
1626162870000|2021-07-13 07:54:30|133.67|132.17|133.65|132.15|133.7|132.2|133.65|132.15|8
1626162880000|2021-07-13 07:54:40|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|2
1626162890000|2021-07-13 07:54:50|133.68|132.18|133.67|132.17|133.68|132.18|133.67|132.17|2
1626162900000|2021-07-13 07:55:00|133.68|132.18|133.73|132.23|133.74|132.24|133.68|132.18|8
1626162910000|2021-07-13 07:55:10|133.74|132.24|133.75|132.25|133.75|132.25|133.73|132.23|8
1626162920000|2021-07-13 07:55:20|133.74|132.24|133.72|132.22|133.77|132.27|133.72|132.22|12
1626162930000|2021-07-13 07:55:30|133.73|132.23|133.71|132.21|133.74|132.24|133.68|132.18|11
1626162940000|2021-07-13 07:55:40|133.72|132.22|133.71|132.21|133.72|132.22|133.7|132.2|6
1626162950000|2021-07-13 07:55:50|133.72|132.22|133.72|132.22|133.73|132.23|133.71|132.21|9
1626162960000|2021-07-13 07:56:00|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|3
1626162970000|2021-07-13 07:56:10|133.72|132.22|133.74|132.24|133.74|132.24|133.72|132.22|7
1626162980000|2021-07-13 07:56:20|133.73|132.23|133.73|132.23|133.73|132.23|133.72|132.22|5
1626162990000|2021-07-13 07:56:30|133.72|132.22|133.67|132.17|133.74|132.24|133.66|132.16|10
1626163000000|2021-07-13 07:56:40|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|6
1626163010000|2021-07-13 07:56:50|133.66|132.16|133.66|132.16|133.66|132.16|133.65|132.15|3
1626163020000|2021-07-13 07:57:00|133.67|132.17|133.69|132.19|133.7|132.2|133.67|132.17|9
1626163030000|2021-07-13 07:57:10|133.7|132.2|133.77|132.27|133.77|132.27|133.7|132.2|10
1626163040000|2021-07-13 07:57:20|133.76|132.26|133.78|132.28|133.79|132.29|133.76|132.26|5
1626163050000|2021-07-13 07:57:30|133.79|132.29|133.81|132.31|133.81|132.31|133.79|132.29|5
1626163060000|2021-07-13 07:57:40|133.8|132.3|133.77|132.27|133.8|132.3|133.74|132.24|8
1626163070000|2021-07-13 07:57:50|133.78|132.28|133.79|132.29|133.81|132.31|133.78|132.28|6
1626163080000|2021-07-13 07:58:00|133.77|132.27|133.74|132.24|133.77|132.27|133.74|132.24|9
1626163090000|2021-07-13 07:58:10|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1626163100000|2021-07-13 07:58:20|133.76|132.26|133.78|132.28|133.78|132.28|133.76|132.26|5
1626163110000|2021-07-13 07:58:30|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|3
1626163120000|2021-07-13 07:58:40|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|2
1626163130000|2021-07-13 07:58:50|133.81|132.31|133.78|132.28|133.81|132.31|133.76|132.26|10
1626163140000|2021-07-13 07:59:00|133.77|132.27|133.79|132.29|133.79|132.29|133.77|132.27|3
1626163150000|2021-07-13 07:59:10|133.78|132.28|133.81|132.31|133.81|132.31|133.77|132.27|6
1626163160000|2021-07-13 07:59:20|133.8|132.3|133.8|132.3|133.81|132.31|133.76|132.26|9
1626163170000|2021-07-13 07:59:30|133.81|132.31|133.81|132.31|133.81|132.31|133.8|132.3|3
1626163180000|2021-07-13 07:59:40|133.82|132.32|133.83|132.33|133.83|132.33|133.82|132.32|6
1626163190000|2021-07-13 07:59:50|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|9
1626163200000|2021-07-13 08:00:00|133.82|132.32|133.9|132.4|133.9|132.4|133.82|132.32|10
1626163210000|2021-07-13 08:00:10|133.91|132.41|134|132.5|134|132.5|133.9|132.4|12
1626163220000|2021-07-13 08:00:20|134.01|132.51|134|132.5|134.01|132.51|134|132.5|4
1626163230000|2021-07-13 08:00:30|134.01|132.51|134.04|132.54|134.04|132.54|134.01|132.51|4
1626163240000|2021-07-13 08:00:40|134.05|132.55|134.1|132.6|134.1|132.6|134.05|132.55|7
1626163250000|2021-07-13 08:00:50|134.11|132.61|134.2|132.7|134.2|132.7|134.11|132.61|11
1626163260000|2021-07-13 08:01:00|134.18|132.68|133.99|132.49|134.18|132.68|133.98|132.48|17
1626163270000|2021-07-13 08:01:10|134|132.5|133.95|132.45|134|132.5|133.95|132.45|7
1626163280000|2021-07-13 08:01:20|133.96|132.46|133.97|132.47|134.07|132.57|133.96|132.46|19
1626163290000|2021-07-13 08:01:30|133.96|132.46|133.83|132.33|133.96|132.46|133.83|132.33|14
1626163300000|2021-07-13 08:01:40|133.82|132.32|133.8|132.3|133.82|132.32|133.79|132.29|14
1626163310000|2021-07-13 08:01:50|133.79|132.29|133.75|132.25|133.8|132.3|133.75|132.25|9
1626163320000|2021-07-13 08:02:00|133.74|132.24|133.61|132.11|133.75|132.25|133.59|132.09|18
1626163330000|2021-07-13 08:02:10|133.62|132.12|133.72|132.22|133.72|132.22|133.62|132.12|10
1626163340000|2021-07-13 08:02:20|133.74|132.24|133.79|132.29|133.83|132.33|133.73|132.23|20
1626163350000|2021-07-13 08:02:30|133.8|132.3|133.81|132.31|133.82|132.32|133.8|132.3|4
1626163360000|2021-07-13 08:02:40|133.82|132.32|133.8|132.3|133.82|132.32|133.79|132.29|5
1626163370000|2021-07-13 08:02:50|133.79|132.29|133.75|132.25|133.79|132.29|133.74|132.24|7
1626163380000|2021-07-13 08:03:00|133.74|132.24|133.74|132.24|133.75|132.25|133.72|132.22|9
1626163390000|2021-07-13 08:03:10|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|11
1626163400000|2021-07-13 08:03:20|133.73|132.23|133.79|132.29|133.8|132.3|133.73|132.23|7
1626163410000|2021-07-13 08:03:30|133.8|132.3|133.8|132.3|133.81|132.31|133.8|132.3|3
1626163420000|2021-07-13 08:03:40|133.79|132.29|133.69|132.19|133.79|132.29|133.68|132.18|13
1626163430000|2021-07-13 08:03:50|133.7|132.2|133.74|132.24|133.74|132.24|133.69|132.19|13
1626163440000|2021-07-13 08:04:00|133.76|132.26|133.8|132.3|133.82|132.32|133.74|132.24|14
1626163450000|2021-07-13 08:04:10|133.79|132.29|133.76|132.26|133.79|132.29|133.75|132.25|12
1626163460000|2021-07-13 08:04:20|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1626163470000|2021-07-13 08:04:30|133.77|132.27|133.79|132.29|133.8|132.3|133.77|132.27|5
1626163480000|2021-07-13 08:04:40|133.8|132.3|133.79|132.29|133.8|132.3|133.78|132.28|4
1626163490000|2021-07-13 08:04:50|133.78|132.28|133.79|132.29|133.8|132.3|133.78|132.28|5
1626163500000|2021-07-13 08:05:00|133.8|132.3|133.86|132.36|133.86|132.36|133.79|132.29|14
1626163510000|2021-07-13 08:05:10|133.87|132.37|133.87|132.37|133.87|132.37|133.86|132.36|3
1626163520000|2021-07-13 08:05:20|133.86|132.36|133.86|132.36|133.89|132.39|133.85|132.35|12
1626163530000|2021-07-13 08:05:30|133.85|132.35|133.84|132.34|133.85|132.35|133.83|132.33|7
1626163540000|2021-07-13 08:05:40|133.85|132.35|133.83|132.33|133.85|132.35|133.83|132.33|5
1626163550000|2021-07-13 08:05:50|133.86|132.36|133.88|132.38|133.89|132.39|133.86|132.36|10
1626163560000|2021-07-13 08:06:00|133.91|132.41|133.92|132.42|133.93|132.43|133.9|132.4|11
1626163570000|2021-07-13 08:06:10|133.91|132.41|133.81|132.31|133.93|132.43|133.8|132.3|17
1626163580000|2021-07-13 08:06:20|133.82|132.32|133.8|132.3|133.83|132.33|133.8|132.3|9
1626163590000|2021-07-13 08:06:30|133.79|132.29|133.8|132.3|133.8|132.3|133.78|132.28|6
1626163600000|2021-07-13 08:06:40|133.81|132.31|133.79|132.29|133.81|132.31|133.79|132.29|5
1626163610000|2021-07-13 08:06:50|133.81|132.31|133.8|132.3|133.81|132.31|133.79|132.29|6
1626163620000|2021-07-13 08:07:00|133.81|132.31|133.83|132.33|133.85|132.35|133.8|132.3|10
1626163630000|2021-07-13 08:07:10|133.84|132.34|133.83|132.33|133.84|132.34|133.8|132.3|8
1626163640000|2021-07-13 08:07:20|133.82|132.32|133.87|132.37|133.88|132.38|133.82|132.32|10
1626163650000|2021-07-13 08:07:30|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|2
1626163660000|2021-07-13 08:07:40|133.86|132.36|133.89|132.39|133.89|132.39|133.86|132.36|16
1626163670000|2021-07-13 08:07:50|133.9|132.4|133.88|132.38|133.95|132.45|133.88|132.38|13
1626163680000|2021-07-13 08:08:00|133.89|132.39|133.89|132.39|133.94|132.44|133.88|132.38|11
1626163690000|2021-07-13 08:08:10|133.9|132.4|133.93|132.43|133.93|132.43|133.88|132.38|8
1626163700000|2021-07-13 08:08:20|133.92|132.42|133.94|132.44|133.95|132.45|133.92|132.42|12
1626163710000|2021-07-13 08:08:30|133.93|132.43|133.92|132.42|133.94|132.44|133.92|132.42|6
1626163720000|2021-07-13 08:08:40|133.93|132.43|133.93|132.43|133.94|132.44|133.92|132.42|5
1626163730000|2021-07-13 08:08:50|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|12
1626163740000|2021-07-13 08:09:00|133.94|132.44|133.94|132.44|133.94|132.44|133.93|132.43|9
1626163750000|2021-07-13 08:09:10|133.95|132.45|133.93|132.43|133.96|132.46|133.93|132.43|5
1626163760000|2021-07-13 08:09:20|133.92|132.42|133.93|132.43|133.93|132.43|133.92|132.42|4
1626163770000|2021-07-13 08:09:30|133.92|132.42|133.91|132.41|133.92|132.42|133.89|132.39|5
1626163780000|2021-07-13 08:09:40|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1626163790000|2021-07-13 08:09:50|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|4
1626163800000|2021-07-13 08:10:00|133.88|132.38|133.91|132.41|133.91|132.41|133.88|132.38|14
1626163810000|2021-07-13 08:10:10|133.92|132.42|133.94|132.44|133.94|132.44|133.91|132.41|7
1626163820000|2021-07-13 08:10:20|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|4
1626163830000|2021-07-13 08:10:30|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|3
1626163840000|2021-07-13 08:10:40|133.94|132.44|133.95|132.45|133.96|132.46|133.94|132.44|6
1626163850000|2021-07-13 08:10:50|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|3
1626163860000|2021-07-13 08:11:00|133.97|132.47|134.09|132.59|134.1|132.6|133.95|132.45|19
1626163870000|2021-07-13 08:11:10|134.08|132.58|134.11|132.61|134.12|132.62|134.08|132.58|14
1626163880000|2021-07-13 08:11:20|134.1|132.6|134.1|132.6|134.12|132.62|134.08|132.58|10
1626163890000|2021-07-13 08:11:30|134.11|132.61|134.1|132.6|134.11|132.61|134.09|132.59|6
1626163900000|2021-07-13 08:11:40|134.11|132.61|134.08|132.58|134.11|132.61|134.07|132.57|7
1626163910000|2021-07-13 08:11:50|134.07|132.57|134.03|132.53|134.07|132.57|134.03|132.53|5
1626163920000|2021-07-13 08:12:00|134.02|132.52|133.98|132.48|134.02|132.52|133.98|132.48|14
1626163930000|2021-07-13 08:12:10|133.97|132.47|133.98|132.48|133.98|132.48|133.97|132.47|4
1626163940000|2021-07-13 08:12:20|133.97|132.47|133.94|132.44|133.97|132.47|133.94|132.44|4
1626163950000|2021-07-13 08:12:30|133.93|132.43|133.89|132.39|133.93|132.43|133.86|132.36|16
1626163960000|2021-07-13 08:12:40|133.9|132.4|133.9|132.4|133.92|132.42|133.9|132.4|6
1626163970000|2021-07-13 08:12:50|133.89|132.39|133.84|132.34|133.89|132.39|133.84|132.34|7
1626163980000|2021-07-13 08:13:00|133.83|132.33|133.87|132.37|133.89|132.39|133.82|132.32|16
1626163990000|2021-07-13 08:13:10|133.86|132.36|133.87|132.37|133.87|132.37|133.85|132.35|8
1626164000000|2021-07-13 08:13:20|133.86|132.36|133.86|132.36|133.87|132.37|133.86|132.36|5
1626164010000|2021-07-13 08:13:30|133.85|132.35|133.85|132.35|133.86|132.36|133.85|132.35|3
1626164020000|2021-07-13 08:13:40|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|4
1626164030000|2021-07-13 08:13:50|133.84|132.34|133.85|132.35|133.87|132.37|133.8|132.3|13
1626164040000|2021-07-13 08:14:00|133.84|132.34|133.93|132.43|133.93|132.43|133.84|132.34|14
1626164050000|2021-07-13 08:14:10|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|7
1626164060000|2021-07-13 08:14:20|133.95|132.45|134.02|132.52|134.02|132.52|133.95|132.45|10
1626164070000|2021-07-13 08:14:30|134.04|132.54|134.02|132.52|134.08|132.58|134.02|132.52|9
1626164080000|2021-07-13 08:14:40|134.01|132.51|134.05|132.55|134.05|132.55|133.96|132.46|12
1626164090000|2021-07-13 08:14:50|134.06|132.56|134.02|132.52|134.07|132.57|134.02|132.52|8
1626164100000|2021-07-13 08:15:00|134.01|132.51|134.03|132.53|134.05|132.55|134.01|132.51|11
1626164110000|2021-07-13 08:15:10|134.02|132.52|134.02|132.52|134.04|132.54|134.01|132.51|7
1626164120000|2021-07-13 08:15:20|134.03|132.53|133.98|132.48|134.03|132.53|133.97|132.47|13
1626164130000|2021-07-13 08:15:30|133.97|132.47|133.97|132.47|133.99|132.49|133.95|132.45|12
1626164140000|2021-07-13 08:15:40|133.98|132.48|133.97|132.47|133.98|132.48|133.94|132.44|10
1626164150000|2021-07-13 08:15:50|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1626164160000|2021-07-13 08:16:00|133.96|132.46|133.92|132.42|133.96|132.46|133.92|132.42|10
1626164170000|2021-07-13 08:16:10|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|2
1626164180000|2021-07-13 08:16:20|133.93|132.43|133.93|132.43|133.93|132.43|133.9|132.4|7
1626164190000|2021-07-13 08:16:30|133.92|132.42|133.9|132.4|133.93|132.43|133.9|132.4|8
1626164200000|2021-07-13 08:16:40|133.91|132.41|133.9|132.4|133.93|132.43|133.9|132.4|14
1626164210000|2021-07-13 08:16:50|133.91|132.41|133.87|132.37|133.91|132.41|133.86|132.36|13
1626164220000|2021-07-13 08:17:00|133.86|132.36|133.9|132.4|133.92|132.42|133.86|132.36|14
1626164230000|2021-07-13 08:17:10|133.89|132.39|133.86|132.36|133.89|132.39|133.86|132.36|7
1626164240000|2021-07-13 08:17:20|133.85|132.35|133.86|132.36|133.86|132.36|133.85|132.35|2
1626164250000|2021-07-13 08:17:30|133.85|132.35|133.86|132.36|133.87|132.37|133.85|132.35|10
1626164260000|2021-07-13 08:17:40|133.85|132.35|133.85|132.35|133.85|132.35|133.84|132.34|3
1626164270000|2021-07-13 08:17:50|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|4
1626164280000|2021-07-13 08:18:00|133.86|132.36|133.86|132.36|133.87|132.37|133.84|132.34|6
1626164290000|2021-07-13 08:18:10|133.85|132.35|133.81|132.31|133.85|132.35|133.81|132.31|9
1626164300000|2021-07-13 08:18:20|133.82|132.32|133.81|132.31|133.83|132.33|133.81|132.31|8
1626164310000|2021-07-13 08:18:30|133.8|132.3|133.79|132.29|133.8|132.3|133.78|132.28|6
1626164320000|2021-07-13 08:18:40|133.78|132.28|133.72|132.22|133.78|132.28|133.69|132.19|14
1626164330000|2021-07-13 08:18:50|133.71|132.21|133.7|132.2|133.72|132.22|133.69|132.19|12
1626164340000|2021-07-13 08:19:00|133.69|132.19|133.69|132.19|133.7|132.2|133.69|132.19|15
1626164350000|2021-07-13 08:19:10|133.68|132.18|133.64|132.14|133.69|132.19|133.63|132.13|14
1626164360000|2021-07-13 08:19:20|133.63|132.13|133.66|132.16|133.68|132.18|133.63|132.13|15
1626164370000|2021-07-13 08:19:30|133.65|132.15|133.64|132.14|133.65|132.15|133.62|132.12|10
1626164380000|2021-07-13 08:19:40|133.65|132.15|133.61|132.11|133.65|132.15|133.61|132.11|12
1626164390000|2021-07-13 08:19:50|133.6|132.1|133.48|131.98|133.63|132.13|133.48|131.98|16
1626164400000|2021-07-13 08:20:00|133.49|131.99|133.55|132.05|133.57|132.07|133.48|131.98|22
1626164410000|2021-07-13 08:20:10|133.57|132.07|133.62|132.12|133.65|132.15|133.57|132.07|18
1626164420000|2021-07-13 08:20:20|133.63|132.13|133.57|132.07|133.63|132.13|133.57|132.07|15
1626164430000|2021-07-13 08:20:30|133.58|132.08|133.57|132.07|133.59|132.09|133.55|132.05|9
1626164440000|2021-07-13 08:20:40|133.58|132.08|133.61|132.11|133.61|132.11|133.56|132.06|13
1626164450000|2021-07-13 08:20:50|133.6|132.1|133.6|132.1|133.6|132.1|133.6|132.1|1
1626164460000|2021-07-13 08:21:00|133.61|132.11|133.6|132.1|133.61|132.11|133.6|132.1|2
1626164470000|2021-07-13 08:21:10|133.59|132.09|133.6|132.1|133.6|132.1|133.59|132.09|6
1626164480000|2021-07-13 08:21:20|133.63|132.13|133.63|132.13|133.63|132.13|133.6|132.1|10
1626164490000|2021-07-13 08:21:30|133.61|132.11|133.63|132.13|133.64|132.14|133.61|132.11|9
1626164500000|2021-07-13 08:21:40|133.64|132.14|133.64|132.14|133.65|132.15|133.62|132.12|11
1626164510000|2021-07-13 08:21:50|133.63|132.13|133.71|132.21|133.71|132.21|133.63|132.13|10
1626164520000|2021-07-13 08:22:00|133.75|132.25|133.72|132.22|133.75|132.25|133.71|132.21|9
1626164530000|2021-07-13 08:22:10|133.71|132.21|133.71|132.21|133.73|132.23|133.71|132.21|7
1626164540000|2021-07-13 08:22:20|133.72|132.22|133.71|132.21|133.72|132.22|133.71|132.21|2
1626164550000|2021-07-13 08:22:30|133.7|132.2|133.69|132.19|133.7|132.2|133.69|132.19|4
1626164560000|2021-07-13 08:22:40|133.7|132.2|133.7|132.2|133.71|132.21|133.68|132.18|9
1626164570000|2021-07-13 08:22:50|133.71|132.21|133.71|132.21|133.71|132.21|133.7|132.2|3
1626164580000|2021-07-13 08:23:00|133.7|132.2|133.71|132.21|133.71|132.21|133.68|132.18|10
1626164590000|2021-07-13 08:23:10|133.72|132.22|133.77|132.27|133.77|132.27|133.72|132.22|5
1626164600000|2021-07-13 08:23:20|133.76|132.26|133.79|132.29|133.8|132.3|133.74|132.24|12
1626164610000|2021-07-13 08:23:30|133.8|132.3|133.85|132.35|133.85|132.35|133.8|132.3|9
1626164620000|2021-07-13 08:23:40|133.86|132.36|133.87|132.37|133.87|132.37|133.84|132.34|6
1626164630000|2021-07-13 08:23:50|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|2
1626164640000|2021-07-13 08:24:00|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|8
1626164650000|2021-07-13 08:24:10|133.86|132.36|133.88|132.38|133.88|132.38|133.85|132.35|7
1626164660000|2021-07-13 08:24:20|133.89|132.39|133.94|132.44|133.94|132.44|133.89|132.39|8
1626164670000|2021-07-13 08:24:30|133.95|132.45|133.96|132.46|133.96|132.46|133.94|132.44|4
1626164680000|2021-07-13 08:24:40|133.95|132.45|133.96|132.46|133.98|132.48|133.95|132.45|6
1626164690000|2021-07-13 08:24:50|133.95|132.45|133.92|132.42|133.96|132.46|133.91|132.41|6
1626164700000|2021-07-13 08:25:00|133.91|132.41|133.96|132.46|133.96|132.46|133.91|132.41|9
1626164710000|2021-07-13 08:25:10|133.95|132.45|133.97|132.47|134|132.5|133.95|132.45|11
1626164720000|2021-07-13 08:25:20|133.98|132.48|134|132.5|134.03|132.53|133.98|132.48|15
1626164730000|2021-07-13 08:25:30|134.01|132.51|133.98|132.48|134.01|132.51|133.97|132.47|12
1626164740000|2021-07-13 08:25:40|133.97|132.47|134|132.5|134|132.5|133.97|132.47|11
1626164750000|2021-07-13 08:25:50|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|8
1626164760000|2021-07-13 08:26:00|133.99|132.49|134.01|132.51|134.01|132.51|133.99|132.49|4
1626164770000|2021-07-13 08:26:10|134|132.5|133.94|132.44|134.01|132.51|133.93|132.43|15
1626164780000|2021-07-13 08:26:20|133.93|132.43|133.96|132.46|133.96|132.46|133.92|132.42|14
1626164790000|2021-07-13 08:26:30|133.95|132.45|133.96|132.46|133.97|132.47|133.95|132.45|8
1626164800000|2021-07-13 08:26:40|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|4
1626164810000|2021-07-13 08:26:50|133.95|132.45|133.93|132.43|133.95|132.45|133.93|132.43|3
1626164820000|2021-07-13 08:27:00|133.92|132.42|133.97|132.47|133.97|132.47|133.92|132.42|6
1626164830000|2021-07-13 08:27:10|133.96|132.46|133.96|132.46|133.97|132.47|133.96|132.46|3
1626164840000|2021-07-13 08:27:20|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|2
1626164850000|2021-07-13 08:27:30|134|132.5|133.95|132.45|134|132.5|133.95|132.45|8
1626164860000|2021-07-13 08:27:40|133.96|132.46|133.97|132.47|133.97|132.47|133.95|132.45|4
1626164870000|2021-07-13 08:27:50|133.95|132.45|133.97|132.47|133.99|132.49|133.95|132.45|7
1626164880000|2021-07-13 08:28:00|133.95|132.45|133.9|132.4|133.95|132.45|133.89|132.39|11
1626164890000|2021-07-13 08:28:10|133.89|132.39|133.88|132.38|133.9|132.4|133.88|132.38|6
1626164900000|2021-07-13 08:28:20|133.87|132.37|133.86|132.36|133.88|132.38|133.86|132.36|6
1626164910000|2021-07-13 08:28:30|133.82|132.32|133.75|132.25|133.82|132.32|133.75|132.25|7
1626164920000|2021-07-13 08:28:40|133.76|132.26|133.77|132.27|133.77|132.27|133.75|132.25|6
1626164930000|2021-07-13 08:28:50|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|6
1626164940000|2021-07-13 08:29:00|133.78|132.28|133.79|132.29|133.8|132.3|133.78|132.28|6
1626164950000|2021-07-13 08:29:10|133.8|132.3|133.79|132.29|133.81|132.31|133.79|132.29|6
1626164960000|2021-07-13 08:29:20|133.78|132.28|133.82|132.32|133.82|132.32|133.78|132.28|8
1626164970000|2021-07-13 08:29:30|133.83|132.33|133.82|132.32|133.83|132.33|133.81|132.31|7
1626164980000|2021-07-13 08:29:40|133.83|132.33|133.82|132.32|133.83|132.33|133.82|132.32|2
1626164990000|2021-07-13 08:29:50|133.81|132.31|133.79|132.29|133.82|132.32|133.79|132.29|8
1626165000000|2021-07-13 08:30:00|133.78|132.28|133.84|132.34|133.84|132.34|133.78|132.28|8
1626165010000|2021-07-13 08:30:10|133.85|132.35|133.89|132.39|133.89|132.39|133.85|132.35|6
1626165020000|2021-07-13 08:30:20|133.9|132.4|133.9|132.4|133.91|132.41|133.89|132.39|5
1626165030000|2021-07-13 08:30:30|133.88|132.38|133.89|132.39|133.89|132.39|133.87|132.37|4
1626165040000|2021-07-13 08:30:40|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|6
1626165050000|2021-07-13 08:30:50|133.9|132.4|133.87|132.37|133.9|132.4|133.87|132.37|8
1626165060000|2021-07-13 08:31:00|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|4
1626165070000|2021-07-13 08:31:10|133.86|132.36|133.87|132.37|133.88|132.38|133.86|132.36|5
1626165080000|2021-07-13 08:31:20|133.88|132.38|133.89|132.39|133.89|132.39|133.87|132.37|5
1626165090000|2021-07-13 08:31:30|133.9|132.4|133.86|132.36|133.92|132.42|133.86|132.36|10
1626165100000|2021-07-13 08:31:40|133.87|132.37|133.89|132.39|133.9|132.4|133.87|132.37|9
1626165110000|2021-07-13 08:31:50|133.88|132.38|133.9|132.4|133.91|132.41|133.88|132.38|9
1626165120000|2021-07-13 08:32:00|133.93|132.43|133.92|132.42|133.94|132.44|133.91|132.41|9
1626165130000|2021-07-13 08:32:10|133.91|132.41|133.93|132.43|133.93|132.43|133.91|132.41|5
1626165140000|2021-07-13 08:32:20|133.92|132.42|133.92|132.42|133.93|132.43|133.92|132.42|9
1626165150000|2021-07-13 08:32:30|133.94|132.44|133.92|132.42|133.94|132.44|133.92|132.42|7
1626165160000|2021-07-13 08:32:40|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|12
1626165170000|2021-07-13 08:32:50|133.88|132.38|133.87|132.37|133.89|132.39|133.87|132.37|4
1626165180000|2021-07-13 08:33:00|133.88|132.38|133.87|132.37|133.89|132.39|133.86|132.36|9
1626165190000|2021-07-13 08:33:10|133.88|132.38|133.92|132.42|133.92|132.42|133.88|132.38|6
1626165200000|2021-07-13 08:33:20|133.9|132.4|133.92|132.42|133.93|132.43|133.9|132.4|10
1626165210000|2021-07-13 08:33:30|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|8
1626165220000|2021-07-13 08:33:40|133.91|132.41|133.95|132.45|133.95|132.45|133.9|132.4|9
1626165240000|2021-07-13 08:34:00|133.96|132.46|133.96|132.46|133.97|132.47|133.95|132.45|5
1626165250000|2021-07-13 08:34:10|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|9
1626165260000|2021-07-13 08:34:20|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|2
1626165270000|2021-07-13 08:34:30|133.96|132.46|133.97|132.47|133.98|132.48|133.96|132.46|7
1626165280000|2021-07-13 08:34:40|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1626165290000|2021-07-13 08:34:50|133.98|132.48|133.95|132.45|133.99|132.49|133.95|132.45|12
1626165300000|2021-07-13 08:35:00|133.96|132.46|133.96|132.46|133.96|132.46|133.94|132.44|10
1626165310000|2021-07-13 08:35:10|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|2
1626165320000|2021-07-13 08:35:20|133.95|132.45|133.96|132.46|133.96|132.46|133.95|132.45|6
1626165330000|2021-07-13 08:35:30|133.95|132.45|133.94|132.44|133.96|132.46|133.94|132.44|3
1626165340000|2021-07-13 08:35:40|133.95|132.45|133.95|132.45|133.96|132.46|133.94|132.44|10
1626165350000|2021-07-13 08:35:50|133.94|132.44|133.95|132.45|133.95|132.45|133.92|132.42|5
1626165360000|2021-07-13 08:36:00|133.94|132.44|133.92|132.42|133.94|132.44|133.91|132.41|7
1626165370000|2021-07-13 08:36:10|133.93|132.43|133.92|132.42|133.93|132.43|133.91|132.41|8
1626165380000|2021-07-13 08:36:20|133.91|132.41|133.93|132.43|133.94|132.44|133.91|132.41|6
1626165390000|2021-07-13 08:36:30|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|5
1626165400000|2021-07-13 08:36:40|133.92|132.42|133.91|132.41|133.93|132.43|133.91|132.41|9
1626165410000|2021-07-13 08:36:50|133.92|132.42|133.92|132.42|133.93|132.43|133.88|132.38|10
1626165420000|2021-07-13 08:37:00|133.93|132.43|133.9|132.4|133.93|132.43|133.88|132.38|14
1626165430000|2021-07-13 08:37:10|133.91|132.41|133.89|132.39|133.91|132.41|133.88|132.38|13
1626165440000|2021-07-13 08:37:20|133.88|132.38|133.89|132.39|133.9|132.4|133.87|132.37|12
1626165450000|2021-07-13 08:37:30|133.87|132.37|133.85|132.35|133.87|132.37|133.85|132.35|3
1626165470000|2021-07-13 08:37:50|133.88|132.38|133.82|132.32|133.88|132.38|133.82|132.32|3
1626165480000|2021-07-13 08:38:00|133.83|132.33|133.86|132.36|133.87|132.37|133.82|132.32|10
1626165490000|2021-07-13 08:38:10|133.87|132.37|133.86|132.36|133.88|132.38|133.86|132.36|11
1626165500000|2021-07-13 08:38:20|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|4
1626165510000|2021-07-13 08:38:30|133.87|132.37|133.84|132.34|133.87|132.37|133.83|132.33|8
1626165520000|2021-07-13 08:38:40|133.85|132.35|133.77|132.27|133.85|132.35|133.77|132.27|9
1626165540000|2021-07-13 08:39:00|133.78|132.28|133.8|132.3|133.8|132.3|133.78|132.28|5
1626165560000|2021-07-13 08:39:20|133.81|132.31|133.8|132.3|133.82|132.32|133.8|132.3|6
1626165570000|2021-07-13 08:39:30|133.81|132.31|133.81|132.31|133.81|132.31|133.79|132.29|5
1626165580000|2021-07-13 08:39:40|133.8|132.3|133.81|132.31|133.82|132.32|133.8|132.3|8
1626165590000|2021-07-13 08:39:50|133.82|132.32|133.81|132.31|133.82|132.32|133.81|132.31|10
1626165600000|2021-07-13 08:40:00|133.82|132.32|133.87|132.37|133.88|132.38|133.82|132.32|8
1626165610000|2021-07-13 08:40:10|133.88|132.38|133.89|132.39|133.92|132.42|133.88|132.38|7
1626165620000|2021-07-13 08:40:20|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|4
1626165630000|2021-07-13 08:40:30|133.88|132.38|133.88|132.38|133.89|132.39|133.88|132.38|9
1626165640000|2021-07-13 08:40:40|133.89|132.39|133.89|132.39|133.89|132.39|133.88|132.38|9
1626165650000|2021-07-13 08:40:50|133.88|132.38|133.88|132.38|133.88|132.38|133.88|132.38|1
1626165660000|2021-07-13 08:41:00|133.87|132.37|133.87|132.37|133.87|132.37|133.85|132.35|5
1626165670000|2021-07-13 08:41:10|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|5
1626165680000|2021-07-13 08:41:20|133.9|132.4|133.91|132.41|133.92|132.42|133.9|132.4|10
1626165690000|2021-07-13 08:41:30|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1626165700000|2021-07-13 08:41:40|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|6
1626165720000|2021-07-13 08:42:00|133.9|132.4|133.88|132.38|133.9|132.4|133.86|132.36|9
1626165730000|2021-07-13 08:42:10|133.87|132.37|133.88|132.38|133.88|132.38|133.87|132.37|4
1626165740000|2021-07-13 08:42:20|133.87|132.37|133.86|132.36|133.88|132.38|133.85|132.35|8
1626165750000|2021-07-13 08:42:30|133.87|132.37|133.85|132.35|133.87|132.37|133.85|132.35|7
1626165760000|2021-07-13 08:42:40|133.86|132.36|133.85|132.35|133.86|132.36|133.84|132.34|8
1626165770000|2021-07-13 08:42:50|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|6
1626165780000|2021-07-13 08:43:00|133.84|132.34|133.85|132.35|133.89|132.39|133.84|132.34|17
1626165790000|2021-07-13 08:43:10|133.84|132.34|133.85|132.35|133.85|132.35|133.84|132.34|4
1626165800000|2021-07-13 08:43:20|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|10
1626165810000|2021-07-13 08:43:30|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626165820000|2021-07-13 08:43:40|133.86|132.36|133.88|132.38|133.88|132.38|133.85|132.35|10
1626165830000|2021-07-13 08:43:50|133.87|132.37|133.85|132.35|133.87|132.37|133.85|132.35|5
1626165840000|2021-07-13 08:44:00|133.86|132.36|133.82|132.32|133.86|132.36|133.82|132.32|10
1626165850000|2021-07-13 08:44:10|133.86|132.36|133.69|132.19|133.86|132.36|133.69|132.19|13
1626165860000|2021-07-13 08:44:20|133.67|132.17|133.68|132.18|133.68|132.18|133.66|132.16|8
1626165870000|2021-07-13 08:44:30|133.69|132.19|133.69|132.19|133.69|132.19|133.69|132.19|1
1626165880000|2021-07-13 08:44:40|133.68|132.18|133.69|132.19|133.69|132.19|133.68|132.18|2
1626165890000|2021-07-13 08:44:50|133.68|132.18|133.68|132.18|133.68|132.18|133.68|132.18|1
1626165900000|2021-07-13 08:45:00|133.67|132.17|133.7|132.2|133.7|132.2|133.67|132.17|8
1626165910000|2021-07-13 08:45:10|133.71|132.21|133.73|132.23|133.73|132.23|133.7|132.2|9
1626165920000|2021-07-13 08:45:20|133.74|132.24|133.8|132.3|133.8|132.3|133.74|132.24|11
1626165930000|2021-07-13 08:45:30|133.81|132.31|133.9|132.4|133.9|132.4|133.81|132.31|18
1626165940000|2021-07-13 08:45:40|133.88|132.38|133.91|132.41|133.91|132.41|133.88|132.38|3
1626165950000|2021-07-13 08:45:50|133.9|132.4|133.9|132.4|133.91|132.41|133.9|132.4|3
1626165960000|2021-07-13 08:46:00|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|7
1626165970000|2021-07-13 08:46:10|133.88|132.38|133.88|132.38|133.89|132.39|133.87|132.37|5
1626165980000|2021-07-13 08:46:20|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1626165990000|2021-07-13 08:46:30|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|5
1626166000000|2021-07-13 08:46:40|133.91|132.41|133.87|132.37|133.91|132.41|133.87|132.37|12
1626166010000|2021-07-13 08:46:50|133.88|132.38|133.9|132.4|133.9|132.4|133.88|132.38|5
1626166020000|2021-07-13 08:47:00|133.91|132.41|133.9|132.4|133.91|132.41|133.89|132.39|6
1626166030000|2021-07-13 08:47:10|133.91|132.41|133.91|132.41|133.92|132.42|133.91|132.41|5
1626166040000|2021-07-13 08:47:20|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|6
1626166050000|2021-07-13 08:47:30|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|4
1626166060000|2021-07-13 08:47:40|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1626166070000|2021-07-13 08:47:50|133.92|132.42|133.91|132.41|133.93|132.43|133.91|132.41|8
1626166080000|2021-07-13 08:48:00|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1626166090000|2021-07-13 08:48:10|133.92|132.42|133.92|132.42|133.92|132.42|133.92|132.42|1
1626166100000|2021-07-13 08:48:20|133.93|132.43|133.95|132.45|133.95|132.45|133.93|132.43|11
1626166110000|2021-07-13 08:48:30|133.94|132.44|133.98|132.48|133.98|132.48|133.94|132.44|11
1626166120000|2021-07-13 08:48:40|133.99|132.49|133.95|132.45|133.99|132.49|133.95|132.45|8
1626166130000|2021-07-13 08:48:50|133.94|132.44|133.9|132.4|133.96|132.46|133.89|132.39|22
1626166140000|2021-07-13 08:49:00|133.91|132.41|133.9|132.4|133.92|132.42|133.9|132.4|10
1626166150000|2021-07-13 08:49:10|133.91|132.41|133.9|132.4|133.91|132.41|133.9|132.4|6
1626166160000|2021-07-13 08:49:20|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|6
1626166170000|2021-07-13 08:49:30|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1626166180000|2021-07-13 08:49:40|133.9|132.4|133.78|132.28|133.9|132.4|133.77|132.27|7
1626166190000|2021-07-13 08:49:50|133.77|132.27|133.77|132.27|133.81|132.31|133.76|132.26|8
1626166200000|2021-07-13 08:50:00|133.75|132.25|133.76|132.26|133.77|132.27|133.75|132.25|6
1626166210000|2021-07-13 08:50:10|133.77|132.27|133.8|132.3|133.8|132.3|133.77|132.27|4
1626166220000|2021-07-13 08:50:20|133.79|132.29|133.79|132.29|133.8|132.3|133.79|132.29|3
1626166230000|2021-07-13 08:50:30|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|5
1626166240000|2021-07-13 08:50:40|133.77|132.27|133.81|132.31|133.81|132.31|133.76|132.26|10
1626166250000|2021-07-13 08:50:50|133.82|132.32|133.84|132.34|133.85|132.35|133.82|132.32|7
1626166260000|2021-07-13 08:51:00|133.85|132.35|133.88|132.38|133.88|132.38|133.84|132.34|10
1626166270000|2021-07-13 08:51:10|133.87|132.37|133.85|132.35|133.88|132.38|133.85|132.35|6
1626166290000|2021-07-13 08:51:30|133.86|132.36|133.82|132.32|133.86|132.36|133.81|132.31|9
1626166300000|2021-07-13 08:51:40|133.83|132.33|133.79|132.29|133.84|132.34|133.79|132.29|8
1626166310000|2021-07-13 08:51:50|133.8|132.3|133.78|132.28|133.8|132.3|133.78|132.28|5
1626166320000|2021-07-13 08:52:00|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|8
1626166330000|2021-07-13 08:52:10|133.77|132.27|133.78|132.28|133.78|132.28|133.77|132.27|2
1626166340000|2021-07-13 08:52:20|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|2
1626166350000|2021-07-13 08:52:30|133.79|132.29|133.83|132.33|133.83|132.33|133.79|132.29|5
1626166360000|2021-07-13 08:52:40|133.82|132.32|133.83|132.33|133.84|132.34|133.82|132.32|4
1626166370000|2021-07-13 08:52:50|133.82|132.32|133.84|132.34|133.84|132.34|133.82|132.32|5
1626166380000|2021-07-13 08:53:00|133.83|132.33|133.9|132.4|133.9|132.4|133.83|132.33|8
1626166390000|2021-07-13 08:53:10|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|2
1626166400000|2021-07-13 08:53:20|133.91|132.41|133.88|132.38|133.91|132.41|133.88|132.38|4
1626166410000|2021-07-13 08:53:30|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1626166420000|2021-07-13 08:53:40|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|4
1626166430000|2021-07-13 08:53:50|133.86|132.36|133.87|132.37|133.88|132.38|133.86|132.36|9
1626166440000|2021-07-13 08:54:00|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|5
1626166450000|2021-07-13 08:54:10|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|3
1626166460000|2021-07-13 08:54:20|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|2
1626166470000|2021-07-13 08:54:30|133.82|132.32|133.8|132.3|133.82|132.32|133.8|132.3|5
1626166480000|2021-07-13 08:54:40|133.81|132.31|133.81|132.31|133.81|132.31|133.8|132.3|3
1626166490000|2021-07-13 08:54:50|133.8|132.3|133.84|132.34|133.85|132.35|133.8|132.3|5
1626166500000|2021-07-13 08:55:00|133.83|132.33|133.84|132.34|133.84|132.34|133.83|132.33|8
1626166510000|2021-07-13 08:55:10|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1626166540000|2021-07-13 08:55:40|133.84|132.34|133.85|132.35|133.85|132.35|133.83|132.33|6
1626166550000|2021-07-13 08:55:50|133.89|132.39|133.87|132.37|133.91|132.41|133.86|132.36|12
1626166560000|2021-07-13 08:56:00|133.86|132.36|133.86|132.36|133.86|132.36|133.85|132.35|3
1626166570000|2021-07-13 08:56:10|133.85|132.35|133.87|132.37|133.87|132.37|133.85|132.35|3
1626166580000|2021-07-13 08:56:20|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1626166590000|2021-07-13 08:56:30|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626166600000|2021-07-13 08:56:40|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626166610000|2021-07-13 08:56:50|133.87|132.37|133.87|132.37|133.87|132.37|133.86|132.36|3
1626166620000|2021-07-13 08:57:00|133.86|132.36|133.86|132.36|133.87|132.37|133.85|132.35|5
1626166630000|2021-07-13 08:57:10|133.85|132.35|133.87|132.37|133.87|132.37|133.85|132.35|5
1626166640000|2021-07-13 08:57:20|133.86|132.36|133.91|132.41|133.92|132.42|133.86|132.36|7
1626166650000|2021-07-13 08:57:30|133.9|132.4|133.89|132.39|133.92|132.42|133.88|132.38|17
1626166660000|2021-07-13 08:57:40|133.92|132.42|133.89|132.39|133.92|132.42|133.87|132.37|8
1626166670000|2021-07-13 08:57:50|133.9|132.4|133.89|132.39|133.9|132.4|133.88|132.38|8
1626166680000|2021-07-13 08:58:00|133.9|132.4|133.8|132.3|133.9|132.4|133.8|132.3|9
1626166690000|2021-07-13 08:58:10|133.79|132.29|133.81|132.31|133.81|132.31|133.79|132.29|3
1626166700000|2021-07-13 08:58:20|133.8|132.3|133.8|132.3|133.81|132.31|133.79|132.29|5
1626166710000|2021-07-13 08:58:30|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|2
1626166720000|2021-07-13 08:58:40|133.79|132.29|133.79|132.29|133.79|132.29|133.79|132.29|1
1626166740000|2021-07-13 08:59:00|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1626166750000|2021-07-13 08:59:10|133.82|132.32|133.84|132.34|133.85|132.35|133.82|132.32|9
1626166760000|2021-07-13 08:59:20|133.83|132.33|133.81|132.31|133.83|132.33|133.81|132.31|3
1626166770000|2021-07-13 08:59:30|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1626166780000|2021-07-13 08:59:40|133.82|132.32|133.84|132.34|133.84|132.34|133.8|132.3|5
1626166790000|2021-07-13 08:59:50|133.85|132.35|133.83|132.33|133.86|132.36|133.83|132.33|5
1626166800000|2021-07-13 09:00:00|133.84|132.34|133.84|132.34|133.84|132.34|133.81|132.31|11
1626166810000|2021-07-13 09:00:10|133.83|132.33|133.83|132.33|133.85|132.35|133.83|132.33|5
1626166820000|2021-07-13 09:00:20|133.84|132.34|133.86|132.36|133.86|132.36|133.84|132.34|5
1626166830000|2021-07-13 09:00:30|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|4
1626166840000|2021-07-13 09:00:40|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626166850000|2021-07-13 09:00:50|133.85|132.35|133.85|132.35|133.85|132.35|133.85|132.35|1
1626166860000|2021-07-13 09:01:00|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1626166870000|2021-07-13 09:01:10|133.88|132.38|133.89|132.39|133.89|132.39|133.87|132.37|7
1626166880000|2021-07-13 09:01:20|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|4
1626166890000|2021-07-13 09:01:30|133.88|132.38|133.87|132.37|133.89|132.39|133.86|132.36|7
1626166900000|2021-07-13 09:01:40|133.86|132.36|133.87|132.37|133.88|132.38|133.86|132.36|6
1626166910000|2021-07-13 09:01:50|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|8
1626166920000|2021-07-13 09:02:00|133.88|132.38|133.86|132.36|133.88|132.38|133.86|132.36|4
1626166930000|2021-07-13 09:02:10|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626166940000|2021-07-13 09:02:20|133.85|132.35|133.85|132.35|133.86|132.36|133.85|132.35|3
1626166950000|2021-07-13 09:02:30|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626166960000|2021-07-13 09:02:40|133.86|132.36|133.85|132.35|133.86|132.36|133.85|132.35|6
1626166970000|2021-07-13 09:02:50|133.86|132.36|133.86|132.36|133.86|132.36|133.85|132.35|3
1626166980000|2021-07-13 09:03:00|133.87|132.37|133.87|132.37|133.87|132.37|133.86|132.36|5
1626166990000|2021-07-13 09:03:10|133.88|132.38|133.86|132.36|133.88|132.38|133.86|132.36|3
1626167000000|2021-07-13 09:03:20|133.87|132.37|133.88|132.38|133.88|132.38|133.86|132.36|4
1626167010000|2021-07-13 09:03:30|133.87|132.37|133.88|132.38|133.88|132.38|133.87|132.37|2
1626167030000|2021-07-13 09:03:50|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|8
1626167040000|2021-07-13 09:04:00|133.87|132.37|133.87|132.37|133.87|132.37|133.86|132.36|5
1626167050000|2021-07-13 09:04:10|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|4
1626167060000|2021-07-13 09:04:20|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1626167070000|2021-07-13 09:04:30|133.86|132.36|133.85|132.35|133.87|132.37|133.85|132.35|8
1626167080000|2021-07-13 09:04:40|133.86|132.36|133.83|132.33|133.86|132.36|133.83|132.33|8
1626167090000|2021-07-13 09:04:50|133.84|132.34|133.83|132.33|133.84|132.34|133.83|132.33|2
1626167100000|2021-07-13 09:05:00|133.84|132.34|133.87|132.37|133.87|132.37|133.83|132.33|6
1626167110000|2021-07-13 09:05:10|133.86|132.36|133.86|132.36|133.87|132.37|133.86|132.36|3
1626167120000|2021-07-13 09:05:20|133.87|132.37|133.9|132.4|133.9|132.4|133.86|132.36|7
1626167130000|2021-07-13 09:05:30|133.89|132.39|133.9|132.4|133.9|132.4|133.88|132.38|4
1626167140000|2021-07-13 09:05:40|133.89|132.39|133.89|132.39|133.9|132.4|133.88|132.38|6
1626167150000|2021-07-13 09:05:50|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|6
1626167160000|2021-07-13 09:06:00|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|3
1626167170000|2021-07-13 09:06:10|133.89|132.39|133.89|132.39|133.89|132.39|133.89|132.39|1
1626167180000|2021-07-13 09:06:20|133.9|132.4|133.9|132.4|133.9|132.4|133.89|132.39|9
1626167190000|2021-07-13 09:06:30|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|2
1626167200000|2021-07-13 09:06:40|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|7
1626167210000|2021-07-13 09:06:50|133.88|132.38|133.87|132.37|133.88|132.38|133.87|132.37|4
1626167220000|2021-07-13 09:07:00|133.88|132.38|133.87|132.37|133.88|132.38|133.86|132.36|6
1626167230000|2021-07-13 09:07:10|133.86|132.36|133.86|132.36|133.87|132.37|133.85|132.35|11
1626167240000|2021-07-13 09:07:20|133.85|132.35|133.86|132.36|133.87|132.37|133.85|132.35|9
1626167260000|2021-07-13 09:07:40|133.85|132.35|133.77|132.27|133.86|132.36|133.77|132.27|7
1626167270000|2021-07-13 09:07:50|133.76|132.26|133.75|132.25|133.76|132.26|133.75|132.25|4
1626167280000|2021-07-13 09:08:00|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|2
1626167340000|2021-07-13 09:09:00|133.74|132.24|133.71|132.21|133.74|132.24|133.71|132.21|8
1626167350000|2021-07-13 09:09:10|133.7|132.2|133.68|132.18|133.71|132.21|133.66|132.16|10
1626167360000|2021-07-13 09:09:20|133.67|132.17|133.67|132.17|133.67|132.17|133.67|132.17|1
1626167370000|2021-07-13 09:09:30|133.68|132.18|133.67|132.17|133.68|132.18|133.67|132.17|2
1626167380000|2021-07-13 09:09:40|133.66|132.16|133.59|132.09|133.67|132.17|133.59|132.09|8
1626167390000|2021-07-13 09:09:50|133.58|132.08|133.53|132.03|133.58|132.08|133.53|132.03|3
1626167400000|2021-07-13 09:10:00|133.54|132.04|133.66|132.16|133.66|132.16|133.53|132.03|12
1626167410000|2021-07-13 09:10:10|133.65|132.15|133.68|132.18|133.69|132.19|133.65|132.15|4
1626167420000|2021-07-13 09:10:20|133.67|132.17|133.67|132.17|133.68|132.18|133.67|132.17|3
1626167430000|2021-07-13 09:10:30|133.66|132.16|133.67|132.17|133.68|132.18|133.66|132.16|11
1626167440000|2021-07-13 09:10:40|133.68|132.18|133.68|132.18|133.69|132.19|133.67|132.17|11
1626167450000|2021-07-13 09:10:50|133.69|132.19|133.69|132.19|133.71|132.21|133.69|132.19|7
1626167460000|2021-07-13 09:11:00|133.7|132.2|133.7|132.2|133.7|132.2|133.7|132.2|1
1626167470000|2021-07-13 09:11:10|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|2
1626167480000|2021-07-13 09:11:20|133.69|132.19|133.65|132.15|133.69|132.19|133.64|132.14|9
1626167490000|2021-07-13 09:11:30|133.59|132.09|133.57|132.07|133.59|132.09|133.56|132.06|7
1626167500000|2021-07-13 09:11:40|133.56|132.06|133.44|131.94|133.56|132.06|133.41|131.91|19
1626167510000|2021-07-13 09:11:50|133.45|131.95|133.53|132.03|133.53|132.03|133.45|131.95|12
1626167520000|2021-07-13 09:12:00|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|3
1626167530000|2021-07-13 09:12:10|133.53|132.03|133.49|131.99|133.53|132.03|133.49|131.99|8
1626167540000|2021-07-13 09:12:20|133.5|132|133.49|131.99|133.52|132.02|133.49|131.99|9
1626167550000|2021-07-13 09:12:30|133.5|132|133.49|131.99|133.5|132|133.49|131.99|6
1626167560000|2021-07-13 09:12:40|133.5|132|133.44|131.94|133.5|132|133.44|131.94|6
1626167570000|2021-07-13 09:12:50|133.45|131.95|133.46|131.96|133.46|131.96|133.44|131.94|8
1626167580000|2021-07-13 09:13:00|133.45|131.95|133.46|131.96|133.48|131.98|133.45|131.95|9
1626167590000|2021-07-13 09:13:10|133.45|131.95|133.43|131.93|133.46|131.96|133.43|131.93|7
1626167600000|2021-07-13 09:13:20|133.44|131.94|133.45|131.95|133.47|131.97|133.43|131.93|9
1626167610000|2021-07-13 09:13:30|133.44|131.94|133.44|131.94|133.44|131.94|133.43|131.93|5
1626167620000|2021-07-13 09:13:40|133.43|131.93|133.37|131.87|133.44|131.94|133.37|131.87|5
1626167630000|2021-07-13 09:13:50|133.38|131.88|133.38|131.88|133.39|131.89|133.37|131.87|17
1626167640000|2021-07-13 09:14:00|133.37|131.87|133.41|131.91|133.41|131.91|133.37|131.87|5
1626167650000|2021-07-13 09:14:10|133.45|131.95|133.51|132.01|133.51|132.01|133.44|131.94|9
1626167660000|2021-07-13 09:14:20|133.52|132.02|133.52|132.02|133.53|132.03|133.51|132.01|12
1626167670000|2021-07-13 09:14:30|133.53|132.03|133.52|132.02|133.53|132.03|133.52|132.02|2
1626167680000|2021-07-13 09:14:40|133.51|132.01|133.45|131.95|133.54|132.04|133.45|131.95|20
1626167690000|2021-07-13 09:14:50|133.44|131.94|133.44|131.94|133.46|131.96|133.43|131.93|11
1626167700000|2021-07-13 09:15:00|133.45|131.95|133.51|132.01|133.51|132.01|133.45|131.95|11
1626167710000|2021-07-13 09:15:10|133.5|132|133.59|132.09|133.6|132.1|133.5|132|13
1626167720000|2021-07-13 09:15:20|133.6|132.1|133.62|132.12|133.62|132.12|133.59|132.09|5
1626167730000|2021-07-13 09:15:30|133.61|132.11|133.62|132.12|133.63|132.13|133.61|132.11|9
1626167740000|2021-07-13 09:15:40|133.69|132.19|133.73|132.23|133.73|132.23|133.69|132.19|6
1626167750000|2021-07-13 09:15:50|133.75|132.25|133.74|132.24|133.75|132.25|133.73|132.23|5
1626167760000|2021-07-13 09:16:00|133.75|132.25|133.71|132.21|133.77|132.27|133.71|132.21|8
1626167770000|2021-07-13 09:16:10|133.7|132.2|133.62|132.12|133.71|132.21|133.61|132.11|17
1626167780000|2021-07-13 09:16:20|133.61|132.11|133.66|132.16|133.66|132.16|133.61|132.11|11
1626167790000|2021-07-13 09:16:30|133.65|132.15|133.66|132.16|133.67|132.17|133.64|132.14|13
1626167800000|2021-07-13 09:16:40|133.67|132.17|133.7|132.2|133.7|132.2|133.66|132.16|8
1626167810000|2021-07-13 09:16:50|133.72|132.22|133.74|132.24|133.78|132.28|133.72|132.22|8
1626167820000|2021-07-13 09:17:00|133.75|132.25|133.76|132.26|133.77|132.27|133.74|132.24|13
1626167830000|2021-07-13 09:17:10|133.77|132.27|133.72|132.22|133.77|132.27|133.71|132.21|11
1626167840000|2021-07-13 09:17:20|133.71|132.21|133.7|132.2|133.72|132.22|133.69|132.19|10
1626167850000|2021-07-13 09:17:30|133.69|132.19|133.71|132.21|133.71|132.21|133.69|132.19|7
1626167860000|2021-07-13 09:17:40|133.7|132.2|133.7|132.2|133.7|132.2|133.7|132.2|1
1626167870000|2021-07-13 09:17:50|133.69|132.19|133.66|132.16|133.69|132.19|133.66|132.16|4
1626167880000|2021-07-13 09:18:00|133.67|132.17|133.73|132.23|133.74|132.24|133.65|132.15|13
1626167890000|2021-07-13 09:18:10|133.74|132.24|133.73|132.23|133.74|132.24|133.73|132.23|2
1626167900000|2021-07-13 09:18:20|133.74|132.24|133.78|132.28|133.78|132.28|133.74|132.24|4
1626167910000|2021-07-13 09:18:30|133.79|132.29|133.8|132.3|133.8|132.3|133.79|132.29|2
1626167930000|2021-07-13 09:18:50|133.81|132.31|133.87|132.37|133.87|132.37|133.81|132.31|2
1626167940000|2021-07-13 09:19:00|133.86|132.36|133.86|132.36|133.86|132.36|133.85|132.35|3
1626167950000|2021-07-13 09:19:10|133.85|132.35|133.82|132.32|133.86|132.36|133.8|132.3|11
1626167960000|2021-07-13 09:19:20|133.81|132.31|133.8|132.3|133.81|132.31|133.8|132.3|4
1626167970000|2021-07-13 09:19:30|133.81|132.31|133.76|132.26|133.84|132.34|133.76|132.26|13
1626167980000|2021-07-13 09:19:40|133.77|132.27|133.73|132.23|133.77|132.27|133.73|132.23|9
1626167990000|2021-07-13 09:19:50|133.71|132.21|133.7|132.2|133.71|132.21|133.7|132.2|2
1626168000000|2021-07-13 09:20:00|133.71|132.21|133.74|132.24|133.74|132.24|133.71|132.21|6
1626168010000|2021-07-13 09:20:10|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|4
1626168020000|2021-07-13 09:20:20|133.74|132.24|133.74|132.24|133.76|132.26|133.74|132.24|5
1626168030000|2021-07-13 09:20:30|133.73|132.23|133.71|132.21|133.73|132.23|133.7|132.2|14
1626168040000|2021-07-13 09:20:40|133.72|132.22|133.74|132.24|133.74|132.24|133.72|132.22|7
1626168050000|2021-07-13 09:20:50|133.73|132.23|133.75|132.25|133.76|132.26|133.73|132.23|6
1626168060000|2021-07-13 09:21:00|133.74|132.24|133.84|132.34|133.85|132.35|133.74|132.24|14
1626168070000|2021-07-13 09:21:10|133.85|132.35|133.84|132.34|133.86|132.36|133.84|132.34|3
1626168080000|2021-07-13 09:21:20|133.86|132.36|133.85|132.35|133.87|132.37|133.84|132.34|4
1626168090000|2021-07-13 09:21:30|133.84|132.34|133.87|132.37|133.87|132.37|133.84|132.34|9
1626168100000|2021-07-13 09:21:40|133.86|132.36|133.92|132.42|133.92|132.42|133.86|132.36|6
1626168110000|2021-07-13 09:21:50|133.91|132.41|133.91|132.41|133.92|132.42|133.9|132.4|6
1626168120000|2021-07-13 09:22:00|133.92|132.42|133.92|132.42|133.92|132.42|133.92|132.42|1
1626168130000|2021-07-13 09:22:10|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1626168140000|2021-07-13 09:22:20|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1626168150000|2021-07-13 09:22:30|133.9|132.4|133.82|132.32|133.9|132.4|133.82|132.32|17
1626168160000|2021-07-13 09:22:40|133.83|132.33|133.84|132.34|133.84|132.34|133.82|132.32|9
1626168170000|2021-07-13 09:22:50|133.85|132.35|133.85|132.35|133.86|132.36|133.84|132.34|11
1626168180000|2021-07-13 09:23:00|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|7
1626168190000|2021-07-13 09:23:10|133.85|132.35|133.71|132.21|133.85|132.35|133.71|132.21|15
1626168200000|2021-07-13 09:23:20|133.74|132.24|133.72|132.22|133.75|132.25|133.71|132.21|7
1626168210000|2021-07-13 09:23:30|133.74|132.24|133.75|132.25|133.75|132.25|133.73|132.23|6
1626168220000|2021-07-13 09:23:40|133.74|132.24|133.74|132.24|133.74|132.24|133.73|132.23|3
1626168230000|2021-07-13 09:23:50|133.75|132.25|133.75|132.25|133.76|132.26|133.73|132.23|11
1626168240000|2021-07-13 09:24:00|133.74|132.24|133.77|132.27|133.78|132.28|133.74|132.24|5
1626168250000|2021-07-13 09:24:10|133.76|132.26|133.76|132.26|133.78|132.28|133.75|132.25|11
1626168260000|2021-07-13 09:24:20|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|7
1626168270000|2021-07-13 09:24:30|133.73|132.23|133.74|132.24|133.76|132.26|133.73|132.23|6
1626168280000|2021-07-13 09:24:40|133.76|132.26|133.74|132.24|133.76|132.26|133.74|132.24|12
1626168290000|2021-07-13 09:24:50|133.75|132.25|133.74|132.24|133.75|132.25|133.74|132.24|4
1626168300000|2021-07-13 09:25:00|133.75|132.25|133.79|132.29|133.79|132.29|133.75|132.25|6
1626168310000|2021-07-13 09:25:10|133.8|132.3|133.82|132.32|133.83|132.33|133.79|132.29|13
1626168320000|2021-07-13 09:25:20|133.84|132.34|133.84|132.34|133.85|132.35|133.83|132.33|9
1626168330000|2021-07-13 09:25:30|133.85|132.35|133.9|132.4|133.9|132.4|133.85|132.35|7
1626168350000|2021-07-13 09:25:50|133.93|132.43|133.96|132.46|133.98|132.48|133.93|132.43|8
1626168360000|2021-07-13 09:26:00|133.97|132.47|133.95|132.45|133.97|132.47|133.95|132.45|5
1626168370000|2021-07-13 09:26:10|133.96|132.46|133.92|132.42|133.96|132.46|133.92|132.42|10
1626168380000|2021-07-13 09:26:20|133.93|132.43|133.93|132.43|133.93|132.43|133.92|132.42|3
1626168390000|2021-07-13 09:26:30|133.92|132.42|133.92|132.42|133.92|132.42|133.92|132.42|1
1626168400000|2021-07-13 09:26:40|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|6
1626168410000|2021-07-13 09:26:50|133.91|132.41|133.93|132.43|133.93|132.43|133.91|132.41|3
1626168420000|2021-07-13 09:27:00|133.94|132.44|133.99|132.49|134|132.5|133.94|132.44|12
1626168430000|2021-07-13 09:27:10|134|132.5|134|132.5|134.01|132.51|134|132.5|7
1626168440000|2021-07-13 09:27:20|134.01|132.51|133.98|132.48|134.01|132.51|133.98|132.48|7
1626168450000|2021-07-13 09:27:30|133.99|132.49|134|132.5|134.01|132.51|133.99|132.49|8
1626168460000|2021-07-13 09:27:40|134.01|132.51|134|132.5|134.01|132.51|134|132.5|4
1626168470000|2021-07-13 09:27:50|134.01|132.51|134|132.5|134.01|132.51|134|132.5|2
1626168480000|2021-07-13 09:28:00|133.98|132.48|133.9|132.4|133.99|132.49|133.9|132.4|13
1626168490000|2021-07-13 09:28:10|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|4
1626168500000|2021-07-13 09:28:20|133.91|132.41|133.96|132.46|133.96|132.46|133.91|132.41|13
1626168510000|2021-07-13 09:28:30|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|3
1626168520000|2021-07-13 09:28:40|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|2
1626168530000|2021-07-13 09:28:50|134.02|132.52|134.02|132.52|134.03|132.53|134.02|132.52|3
1626168540000|2021-07-13 09:29:00|134|132.5|133.97|132.47|134.01|132.51|133.97|132.47|10
1626168550000|2021-07-13 09:29:10|133.96|132.46|133.88|132.38|133.96|132.46|133.88|132.38|8
1626168560000|2021-07-13 09:29:20|133.89|132.39|133.83|132.33|133.9|132.4|133.83|132.33|9
1626168570000|2021-07-13 09:29:30|133.84|132.34|133.83|132.33|133.84|132.34|133.82|132.32|13
1626168590000|2021-07-13 09:29:50|133.82|132.32|133.77|132.27|133.82|132.32|133.76|132.26|13
1626168600000|2021-07-13 09:30:00|133.76|132.26|133.88|132.38|133.88|132.38|133.75|132.25|18
1626168610000|2021-07-13 09:30:10|133.89|132.39|133.89|132.39|133.9|132.4|133.89|132.39|3
1626168620000|2021-07-13 09:30:20|133.9|132.4|133.97|132.47|133.97|132.47|133.9|132.4|9
1626168630000|2021-07-13 09:30:30|133.96|132.46|134.01|132.51|134.01|132.51|133.96|132.46|6
1626168640000|2021-07-13 09:30:40|134.03|132.53|134.03|132.53|134.03|132.53|134|132.5|7
1626168650000|2021-07-13 09:30:50|134.02|132.52|133.98|132.48|134.03|132.53|133.98|132.48|9
1626168660000|2021-07-13 09:31:00|133.99|132.49|134.01|132.51|134.01|132.51|133.97|132.47|9
1626168670000|2021-07-13 09:31:10|134.02|132.52|134.08|132.58|134.09|132.59|134.01|132.51|9
1626168680000|2021-07-13 09:31:20|134.07|132.57|134.1|132.6|134.1|132.6|134.07|132.57|4
1626168690000|2021-07-13 09:31:30|134.11|132.61|134.11|132.61|134.12|132.62|134.11|132.61|3
1626168700000|2021-07-13 09:31:40|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|2
1626168710000|2021-07-13 09:31:50|134.1|132.6|134.1|132.6|134.1|132.6|134.09|132.59|3
1626168720000|2021-07-13 09:32:00|134.09|132.59|134.12|132.62|134.12|132.62|134.09|132.59|6
1626168730000|2021-07-13 09:32:10|134.11|132.61|134.11|132.61|134.12|132.62|134.1|132.6|7
1626168740000|2021-07-13 09:32:20|134.1|132.6|134.09|132.59|134.12|132.62|134.09|132.59|7
1626168750000|2021-07-13 09:32:30|134.1|132.6|134.12|132.62|134.12|132.62|134.07|132.57|11
1626168760000|2021-07-13 09:32:40|134.11|132.61|134.13|132.63|134.14|132.64|134.11|132.61|12
1626168770000|2021-07-13 09:32:50|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1626168780000|2021-07-13 09:33:00|134.15|132.65|134.16|132.66|134.16|132.66|134.14|132.64|5
1626168790000|2021-07-13 09:33:10|134.17|132.67|134.15|132.65|134.2|132.7|134.15|132.65|10
1626168800000|2021-07-13 09:33:20|134.16|132.66|134.15|132.65|134.17|132.67|134.13|132.63|10
1626168810000|2021-07-13 09:33:30|134.16|132.66|134.12|132.62|134.17|132.67|134.12|132.62|4
1626168820000|2021-07-13 09:33:40|134.11|132.61|134.14|132.64|134.14|132.64|134.11|132.61|7
1626168830000|2021-07-13 09:33:50|134.11|132.61|134.12|132.62|134.13|132.63|134.11|132.61|5
1626168840000|2021-07-13 09:34:00|134.11|132.61|134.11|132.61|134.11|132.61|134.08|132.58|7
1626168850000|2021-07-13 09:34:10|134.1|132.6|134.11|132.61|134.11|132.61|134.07|132.57|14
1626168860000|2021-07-13 09:34:20|134.09|132.59|134.11|132.61|134.11|132.61|134.08|132.58|4
1626168870000|2021-07-13 09:34:30|134.1|132.6|134.09|132.59|134.11|132.61|134.09|132.59|4
1626168880000|2021-07-13 09:34:40|134.11|132.61|134.11|132.61|134.11|132.61|134.09|132.59|12
1626168890000|2021-07-13 09:34:50|134.09|132.59|134.09|132.59|134.11|132.61|134.09|132.59|8
1626168900000|2021-07-13 09:35:00|134.1|132.6|134.08|132.58|134.11|132.61|134.08|132.58|6
1626168910000|2021-07-13 09:35:10|134.07|132.57|134.07|132.57|134.08|132.58|134.07|132.57|5
1626168920000|2021-07-13 09:35:20|134.05|132.55|134.04|132.54|134.06|132.56|134.02|132.52|7
1626168930000|2021-07-13 09:35:30|134.03|132.53|134.04|132.54|134.04|132.54|134.03|132.53|4
1626168940000|2021-07-13 09:35:40|134.03|132.53|134.02|132.52|134.04|132.54|134.02|132.52|8
1626168950000|2021-07-13 09:35:50|134.01|132.51|134.07|132.57|134.07|132.57|134.01|132.51|11
1626168960000|2021-07-13 09:36:00|134.06|132.56|134.02|132.52|134.07|132.57|134.02|132.52|10
1626168970000|2021-07-13 09:36:10|134.01|132.51|134.01|132.51|134.03|132.53|134.01|132.51|7
1626168980000|2021-07-13 09:36:20|134|132.5|134|132.5|134.02|132.52|134|132.5|6
1626168990000|2021-07-13 09:36:30|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|2
1626169000000|2021-07-13 09:36:40|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|2
1626169010000|2021-07-13 09:36:50|134.03|132.53|134.02|132.52|134.03|132.53|134.02|132.52|6
1626169020000|2021-07-13 09:37:00|134.03|132.53|134.03|132.53|134.03|132.53|134.02|132.52|7
1626169030000|2021-07-13 09:37:10|134.02|132.52|134.05|132.55|134.06|132.56|134.02|132.52|12
1626169050000|2021-07-13 09:37:30|134.06|132.56|134.05|132.55|134.06|132.56|134.05|132.55|2
1626169060000|2021-07-13 09:37:40|134.06|132.56|134.06|132.56|134.07|132.57|134.04|132.54|7
1626169070000|2021-07-13 09:37:50|134.07|132.57|134.08|132.58|134.09|132.59|134.07|132.57|4
1626169080000|2021-07-13 09:38:00|134.09|132.59|134.09|132.59|134.1|132.6|134.09|132.59|3
1626169090000|2021-07-13 09:38:10|134.11|132.61|134.11|132.61|134.11|132.61|134.09|132.59|10
1626169100000|2021-07-13 09:38:20|134.1|132.6|134.05|132.55|134.1|132.6|134.05|132.55|10
1626169120000|2021-07-13 09:38:40|134.06|132.56|134.05|132.55|134.06|132.56|134.05|132.55|2
1626169130000|2021-07-13 09:38:50|134.06|132.56|134.08|132.58|134.08|132.58|134.06|132.56|5
1626169140000|2021-07-13 09:39:00|134.09|132.59|134.06|132.56|134.12|132.62|134.06|132.56|12
1626169150000|2021-07-13 09:39:10|134.05|132.55|134.05|132.55|134.05|132.55|134.05|132.55|1
1626169180000|2021-07-13 09:39:40|134.06|132.56|134.05|132.55|134.06|132.56|134.05|132.55|8
1626169200000|2021-07-13 09:40:00|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|3
1626169210000|2021-07-13 09:40:10|134.05|132.55|134.04|132.54|134.05|132.55|134.03|132.53|4
1626169250000|2021-07-13 09:40:50|134.03|132.53|134.03|132.53|134.03|132.53|134.03|132.53|1
1626169260000|2021-07-13 09:41:00|134.04|132.54|134.06|132.56|134.06|132.56|134.03|132.53|10
1626169270000|2021-07-13 09:41:10|134.05|132.55|134|132.5|134.06|132.56|133.99|132.49|12
1626169280000|2021-07-13 09:41:20|134.01|132.51|134.01|132.51|134.01|132.51|134.01|132.51|1
1626169300000|2021-07-13 09:41:40|134.03|132.53|134.04|132.54|134.04|132.54|134.03|132.53|2
1626169310000|2021-07-13 09:41:50|134.03|132.53|134.03|132.53|134.04|132.54|134.03|132.53|3
1626169320000|2021-07-13 09:42:00|134.02|132.52|134.03|132.53|134.04|132.54|134.02|132.52|6
1626169330000|2021-07-13 09:42:10|134.02|132.52|134.03|132.53|134.03|132.53|134.02|132.52|2
1626169350000|2021-07-13 09:42:30|134.02|132.52|134.01|132.51|134.02|132.52|134.01|132.51|2
1626169360000|2021-07-13 09:42:40|134|132.5|133.98|132.48|134|132.5|133.97|132.47|4
1626169370000|2021-07-13 09:42:50|133.97|132.47|133.87|132.37|133.97|132.47|133.87|132.37|8
1626169380000|2021-07-13 09:43:00|133.88|132.38|133.9|132.4|133.9|132.4|133.87|132.37|13
1626169390000|2021-07-13 09:43:10|133.91|132.41|133.9|132.4|133.91|132.41|133.89|132.39|10
1626169400000|2021-07-13 09:43:20|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|5
1626169410000|2021-07-13 09:43:30|133.95|132.45|133.95|132.45|133.96|132.46|133.95|132.45|3
1626169420000|2021-07-13 09:43:40|133.94|132.44|133.92|132.42|133.95|132.45|133.92|132.42|5
1626169430000|2021-07-13 09:43:50|133.93|132.43|133.94|132.44|133.94|132.44|133.92|132.42|8
1626169440000|2021-07-13 09:44:00|133.95|132.45|133.98|132.48|133.98|132.48|133.94|132.44|6
1626169450000|2021-07-13 09:44:10|133.99|132.49|133.99|132.49|134.01|132.51|133.98|132.48|9
1626169460000|2021-07-13 09:44:20|133.98|132.48|133.94|132.44|133.98|132.48|133.92|132.42|11
1626169470000|2021-07-13 09:44:30|133.93|132.43|133.92|132.42|133.94|132.44|133.92|132.42|6
1626169480000|2021-07-13 09:44:40|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1626169490000|2021-07-13 09:44:50|133.9|132.4|133.89|132.39|133.91|132.41|133.88|132.38|7
1626169500000|2021-07-13 09:45:00|133.9|132.4|133.95|132.45|133.97|132.47|133.9|132.4|14
1626169510000|2021-07-13 09:45:10|133.96|132.46|133.95|132.45|133.96|132.46|133.94|132.44|6
1626169520000|2021-07-13 09:45:20|133.94|132.44|133.97|132.47|133.97|132.47|133.94|132.44|6
1626169530000|2021-07-13 09:45:30|133.99|132.49|133.99|132.49|133.99|132.49|133.98|132.48|3
1626169540000|2021-07-13 09:45:40|134|132.5|134|132.5|134|132.5|133.99|132.49|3
1626169550000|2021-07-13 09:45:50|133.99|132.49|133.99|132.49|134|132.5|133.98|132.48|7
1626169560000|2021-07-13 09:46:00|133.98|132.48|133.98|132.48|134|132.5|133.98|132.48|3
1626169570000|2021-07-13 09:46:10|134|132.5|134.01|132.51|134.01|132.51|133.98|132.48|8
1626169580000|2021-07-13 09:46:20|133.98|132.48|133.99|132.49|134.01|132.51|133.98|132.48|9
1626169590000|2021-07-13 09:46:30|133.97|132.47|133.98|132.48|133.98|132.48|133.96|132.46|4
1626169600000|2021-07-13 09:46:40|133.99|132.49|133.98|132.48|133.99|132.49|133.98|132.48|2
1626169610000|2021-07-13 09:46:50|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1626169620000|2021-07-13 09:47:00|133.98|132.48|133.88|132.38|133.98|132.48|133.87|132.37|12
1626169630000|2021-07-13 09:47:10|133.89|132.39|133.82|132.32|133.89|132.39|133.82|132.32|6
1626169640000|2021-07-13 09:47:20|133.8|132.3|133.73|132.23|133.8|132.3|133.67|132.17|20
1626169650000|2021-07-13 09:47:30|133.74|132.24|133.7|132.2|133.74|132.24|133.7|132.2|10
1626169660000|2021-07-13 09:47:40|133.71|132.21|133.71|132.21|133.72|132.22|133.69|132.19|7
1626169670000|2021-07-13 09:47:50|133.7|132.2|133.73|132.23|133.74|132.24|133.7|132.2|12
1626169680000|2021-07-13 09:48:00|133.74|132.24|133.75|132.25|133.75|132.25|133.72|132.22|13
1626169690000|2021-07-13 09:48:10|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|6
1626169700000|2021-07-13 09:48:20|133.75|132.25|133.76|132.26|133.77|132.27|133.72|132.22|17
1626169710000|2021-07-13 09:48:30|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|6
1626169720000|2021-07-13 09:48:40|133.77|132.27|133.77|132.27|133.77|132.27|133.77|132.27|1
1626169730000|2021-07-13 09:48:50|133.79|132.29|133.83|132.33|133.85|132.35|133.79|132.29|12
1626169740000|2021-07-13 09:49:00|133.82|132.32|133.84|132.34|133.86|132.36|133.82|132.32|14
1626169750000|2021-07-13 09:49:10|133.85|132.35|133.86|132.36|133.86|132.36|133.85|132.35|2
1626169760000|2021-07-13 09:49:20|133.85|132.35|133.89|132.39|133.89|132.39|133.85|132.35|7
1626169770000|2021-07-13 09:49:30|133.9|132.4|133.87|132.37|133.91|132.41|133.87|132.37|8
1626169780000|2021-07-13 09:49:40|133.88|132.38|133.8|132.3|133.88|132.38|133.8|132.3|12
1626169790000|2021-07-13 09:49:50|133.79|132.29|133.79|132.29|133.8|132.3|133.77|132.27|7
1626169800000|2021-07-13 09:50:00|133.8|132.3|133.83|132.33|133.83|132.33|133.77|132.27|17
1626169810000|2021-07-13 09:50:10|133.84|132.34|133.83|132.33|133.85|132.35|133.82|132.32|10
1626169820000|2021-07-13 09:50:20|133.84|132.34|133.84|132.34|133.84|132.34|133.83|132.33|7
1626169830000|2021-07-13 09:50:30|133.85|132.35|133.85|132.35|133.87|132.37|133.85|132.35|8
1626169840000|2021-07-13 09:50:40|133.86|132.36|133.85|132.35|133.86|132.36|133.84|132.34|8
1626169850000|2021-07-13 09:50:50|133.84|132.34|133.85|132.35|133.88|132.38|133.84|132.34|14
1626169860000|2021-07-13 09:51:00|133.86|132.36|133.87|132.37|133.89|132.39|133.85|132.35|9
1626169870000|2021-07-13 09:51:10|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1626169880000|2021-07-13 09:51:20|133.85|132.35|133.97|132.47|133.97|132.47|133.85|132.35|12
1626169890000|2021-07-13 09:51:30|133.99|132.49|133.97|132.47|133.99|132.49|133.97|132.47|3
1626169900000|2021-07-13 09:51:40|133.96|132.46|133.97|132.47|133.99|132.49|133.95|132.45|12
1626169910000|2021-07-13 09:51:50|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|4
1626169920000|2021-07-13 09:52:00|134.01|132.51|134.01|132.51|134.05|132.55|134|132.5|11
1626169930000|2021-07-13 09:52:10|134.03|132.53|134.26|132.76|134.27|132.77|134.03|132.53|19
1626169940000|2021-07-13 09:52:20|134.25|132.75|134.3|132.8|134.31|132.81|134.24|132.74|8
1626169950000|2021-07-13 09:52:30|134.31|132.81|134.32|132.82|134.35|132.85|134.3|132.8|10
1626169960000|2021-07-13 09:52:40|134.31|132.81|134.35|132.85|134.36|132.86|134.31|132.81|5
1626169970000|2021-07-13 09:52:50|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|6
1626169980000|2021-07-13 09:53:00|134.36|132.86|134.36|132.86|134.37|132.87|134.35|132.85|5
1626169990000|2021-07-13 09:53:10|134.37|132.87|134.36|132.86|134.37|132.87|134.35|132.85|6
1626170000000|2021-07-13 09:53:20|134.35|132.85|134.33|132.83|134.36|132.86|134.32|132.82|7
1626170010000|2021-07-13 09:53:30|134.32|132.82|134.29|132.79|134.36|132.86|134.24|132.74|20
1626170020000|2021-07-13 09:53:40|134.28|132.78|134.24|132.74|134.3|132.8|134.24|132.74|9
1626170030000|2021-07-13 09:53:50|134.25|132.75|134.27|132.77|134.27|132.77|134.24|132.74|5
1626170040000|2021-07-13 09:54:00|134.28|132.78|134.28|132.78|134.3|132.8|134.28|132.78|7
1626170050000|2021-07-13 09:54:10|134.29|132.79|134.3|132.8|134.3|132.8|134.28|132.78|8
1626170060000|2021-07-13 09:54:20|134.29|132.79|134.3|132.8|134.3|132.8|134.28|132.78|7
1626170070000|2021-07-13 09:54:30|134.29|132.79|134.28|132.78|134.31|132.81|134.28|132.78|12
1626170080000|2021-07-13 09:54:40|134.27|132.77|134.27|132.77|134.29|132.79|134.26|132.76|6
1626170090000|2021-07-13 09:54:50|134.26|132.76|134.15|132.65|134.26|132.76|134.15|132.65|13
1626170100000|2021-07-13 09:55:00|134.14|132.64|134.2|132.7|134.2|132.7|134.14|132.64|11
1626170110000|2021-07-13 09:55:10|134.21|132.71|134.28|132.78|134.29|132.79|134.21|132.71|7
1626170120000|2021-07-13 09:55:20|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|6
1626170130000|2021-07-13 09:55:30|134.29|132.79|134.28|132.78|134.29|132.79|134.28|132.78|8
1626170140000|2021-07-13 09:55:40|134.29|132.79|134.35|132.85|134.35|132.85|134.28|132.78|9
1626170150000|2021-07-13 09:55:50|134.34|132.84|134.34|132.84|134.37|132.87|134.34|132.84|6
1626170160000|2021-07-13 09:56:00|134.35|132.85|134.33|132.83|134.35|132.85|134.3|132.8|10
1626170170000|2021-07-13 09:56:10|134.32|132.82|134.32|132.82|134.33|132.83|134.31|132.81|7
1626170180000|2021-07-13 09:56:20|134.31|132.81|134.3|132.8|134.32|132.82|134.3|132.8|4
1626170190000|2021-07-13 09:56:30|134.29|132.79|134.27|132.77|134.3|132.8|134.27|132.77|4
1626170200000|2021-07-13 09:56:40|134.28|132.78|134.31|132.81|134.31|132.81|134.28|132.78|3
1626170210000|2021-07-13 09:56:50|134.32|132.82|134.34|132.84|134.36|132.86|134.32|132.82|16
1626170220000|2021-07-13 09:57:00|134.35|132.85|134.41|132.91|134.41|132.91|134.35|132.85|12
1626170230000|2021-07-13 09:57:10|134.4|132.9|134.36|132.86|134.41|132.91|134.36|132.86|14
1626170240000|2021-07-13 09:57:20|134.35|132.85|134.36|132.86|134.37|132.87|134.35|132.85|7
1626170250000|2021-07-13 09:57:30|134.35|132.85|134.34|132.84|134.35|132.85|134.32|132.82|7
1626170260000|2021-07-13 09:57:40|134.35|132.85|134.28|132.78|134.35|132.85|134.28|132.78|13
1626170270000|2021-07-13 09:57:50|134.29|132.79|134.28|132.78|134.29|132.79|134.27|132.77|6
1626170280000|2021-07-13 09:58:00|134.29|132.79|134.32|132.82|134.32|132.82|134.29|132.79|7
1626170290000|2021-07-13 09:58:10|134.34|132.84|134.39|132.89|134.39|132.89|134.34|132.84|10
1626170300000|2021-07-13 09:58:20|134.38|132.88|134.4|132.9|134.4|132.9|134.38|132.88|8
1626170310000|2021-07-13 09:58:30|134.39|132.89|134.4|132.9|134.42|132.92|134.39|132.89|7
1626170320000|2021-07-13 09:58:40|134.41|132.91|134.42|132.92|134.42|132.92|134.35|132.85|14
1626170330000|2021-07-13 09:58:50|134.43|132.93|134.44|132.94|134.44|132.94|134.43|132.93|2
1626170340000|2021-07-13 09:59:00|134.43|132.93|134.42|132.92|134.44|132.94|134.42|132.92|5
1626170350000|2021-07-13 09:59:10|134.43|132.93|134.38|132.88|134.43|132.93|134.37|132.87|7
1626170360000|2021-07-13 09:59:20|134.37|132.87|134.38|132.88|134.38|132.88|134.35|132.85|5
1626170370000|2021-07-13 09:59:30|134.37|132.87|134.33|132.83|134.37|132.87|134.33|132.83|8
1626170380000|2021-07-13 09:59:40|134.34|132.84|134.35|132.85|134.35|132.85|134.33|132.83|4
1626170390000|2021-07-13 09:59:50|134.34|132.84|134.34|132.84|134.35|132.85|134.33|132.83|7
1626170400000|2021-07-13 10:00:00|134.35|132.85|134.52|133.02|134.52|133.02|134.35|132.85|11
1626170410000|2021-07-13 10:00:10|134.53|133.03|134.57|133.07|134.58|133.08|134.52|133.02|9
1626170420000|2021-07-13 10:00:20|134.58|133.08|134.54|133.04|134.59|133.09|134.54|133.04|10
1626170430000|2021-07-13 10:00:30|134.6|133.1|134.57|133.07|134.65|133.15|134.57|133.07|22
1626170440000|2021-07-13 10:00:40|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|4
1626170450000|2021-07-13 10:00:50|134.54|133.04|134.6|133.1|134.62|133.12|134.54|133.04|13
1626170460000|2021-07-13 10:01:00|134.59|133.09|134.58|133.08|134.6|133.1|134.57|133.07|10
1626170470000|2021-07-13 10:01:10|134.59|133.09|134.56|133.06|134.59|133.09|134.52|133.02|12
1626170480000|2021-07-13 10:01:20|134.55|133.05|134.54|133.04|134.55|133.05|134.49|132.99|23
1626170490000|2021-07-13 10:01:30|134.55|133.05|134.56|133.06|134.56|133.06|134.51|133.01|13
1626170500000|2021-07-13 10:01:40|134.57|133.07|134.55|133.05|134.57|133.07|134.55|133.05|3
1626170510000|2021-07-13 10:01:50|134.54|133.04|134.53|133.03|134.55|133.05|134.52|133.02|6
1626170520000|2021-07-13 10:02:00|134.52|133.02|134.64|133.14|134.64|133.14|134.51|133.01|13
1626170530000|2021-07-13 10:02:10|134.63|133.13|134.64|133.14|134.65|133.15|134.61|133.11|8
1626170540000|2021-07-13 10:02:20|134.63|133.13|134.62|133.12|134.65|133.15|134.61|133.11|14
1626170550000|2021-07-13 10:02:30|134.63|133.13|134.52|133.02|134.63|133.13|134.52|133.02|12
1626170560000|2021-07-13 10:02:40|134.53|133.03|134.52|133.02|134.54|133.04|134.51|133.01|7
1626170570000|2021-07-13 10:02:50|134.54|133.04|134.58|133.08|134.59|133.09|134.52|133.02|9
1626170580000|2021-07-13 10:03:00|134.59|133.09|134.55|133.05|134.59|133.09|134.55|133.05|10
1626170590000|2021-07-13 10:03:10|134.54|133.04|134.51|133.01|134.55|133.05|134.51|133.01|10
1626170600000|2021-07-13 10:03:20|134.5|133|134.43|132.93|134.5|133|134.42|132.92|12
1626170610000|2021-07-13 10:03:30|134.42|132.92|134.43|132.93|134.44|132.94|134.38|132.88|19
1626170620000|2021-07-13 10:03:40|134.42|132.92|134.38|132.88|134.44|132.94|134.38|132.88|14
1626170630000|2021-07-13 10:03:50|134.37|132.87|134.38|132.88|134.38|132.88|134.37|132.87|2
1626170640000|2021-07-13 10:04:00|134.37|132.87|134.37|132.87|134.38|132.88|134.37|132.87|3
1626170650000|2021-07-13 10:04:10|134.36|132.86|134.36|132.86|134.37|132.87|134.36|132.86|3
1626170660000|2021-07-13 10:04:20|134.37|132.87|134.37|132.87|134.37|132.87|134.37|132.87|1
1626170670000|2021-07-13 10:04:30|134.36|132.86|134.39|132.89|134.42|132.92|134.36|132.86|10
1626170680000|2021-07-13 10:04:40|134.38|132.88|134.35|132.85|134.42|132.92|134.34|132.84|14
1626170690000|2021-07-13 10:04:50|134.34|132.84|134.39|132.89|134.39|132.89|134.34|132.84|21
1626170700000|2021-07-13 10:05:00|134.4|132.9|134.4|132.9|134.42|132.92|134.39|132.89|7
1626170710000|2021-07-13 10:05:10|134.39|132.89|134.35|132.85|134.4|132.9|134.34|132.84|9
1626170720000|2021-07-13 10:05:20|134.34|132.84|134.34|132.84|134.34|132.84|134.34|132.84|1
1626170730000|2021-07-13 10:05:30|134.37|132.87|134.34|132.84|134.37|132.87|134.34|132.84|3
1626170760000|2021-07-13 10:06:00|134.36|132.86|134.36|132.86|134.36|132.86|134.36|132.86|1
1626170770000|2021-07-13 10:06:10|134.34|132.84|134.34|132.84|134.35|132.85|134.34|132.84|3
1626170780000|2021-07-13 10:06:20|134.35|132.85|134.34|132.84|134.35|132.85|134.33|132.83|8
1626170790000|2021-07-13 10:06:30|134.33|132.83|134.31|132.81|134.33|132.83|134.3|132.8|13
1626170800000|2021-07-13 10:06:40|134.3|132.8|134.35|132.85|134.36|132.86|134.3|132.8|18
1626170810000|2021-07-13 10:06:50|134.34|132.84|134.35|132.85|134.35|132.85|134.32|132.82|6
1626170820000|2021-07-13 10:07:00|134.34|132.84|134.33|132.83|134.36|132.86|134.33|132.83|10
1626170830000|2021-07-13 10:07:10|134.34|132.84|134.33|132.83|134.34|132.84|134.32|132.82|3
1626170840000|2021-07-13 10:07:20|134.34|132.84|134.33|132.83|134.34|132.84|134.33|132.83|4
1626170850000|2021-07-13 10:07:30|134.34|132.84|134.36|132.86|134.37|132.87|134.33|132.83|7
1626170860000|2021-07-13 10:07:40|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626170880000|2021-07-13 10:08:00|134.34|132.84|134.35|132.85|134.37|132.87|134.34|132.84|8
1626170910000|2021-07-13 10:08:30|134.36|132.86|134.35|132.85|134.36|132.86|134.35|132.85|4
1626170920000|2021-07-13 10:08:40|134.36|132.86|134.32|132.82|134.36|132.86|134.31|132.81|6
1626170930000|2021-07-13 10:08:50|134.33|132.83|134.32|132.82|134.33|132.83|134.32|132.82|6
1626170940000|2021-07-13 10:09:00|134.33|132.83|134.33|132.83|134.35|132.85|134.33|132.83|5
1626170950000|2021-07-13 10:09:10|134.32|132.82|134.31|132.81|134.32|132.82|134.31|132.81|4
1626170960000|2021-07-13 10:09:20|134.32|132.82|134.25|132.75|134.32|132.82|134.25|132.75|11
1626170970000|2021-07-13 10:09:30|134.21|132.71|134.2|132.7|134.25|132.75|134.19|132.69|14
1626170980000|2021-07-13 10:09:40|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|2
1626170990000|2021-07-13 10:09:50|134.21|132.71|134.2|132.7|134.21|132.71|134.2|132.7|10
1626171000000|2021-07-13 10:10:00|134.21|132.71|134.19|132.69|134.23|132.73|134.19|132.69|11
1626171010000|2021-07-13 10:10:10|134.16|132.66|134.07|132.57|134.17|132.67|134.07|132.57|12
1626171020000|2021-07-13 10:10:20|134.08|132.58|134.06|132.56|134.08|132.58|134.05|132.55|12
1626171030000|2021-07-13 10:10:30|134.07|132.57|134.07|132.57|134.07|132.57|134.06|132.56|5
1626171040000|2021-07-13 10:10:40|134.06|132.56|133.91|132.41|134.06|132.56|133.91|132.41|15
1626171050000|2021-07-13 10:10:50|133.92|132.42|133.91|132.41|133.94|132.44|133.91|132.41|8
1626171060000|2021-07-13 10:11:00|133.92|132.42|133.91|132.41|133.92|132.42|133.91|132.41|2
1626171070000|2021-07-13 10:11:10|133.92|132.42|133.92|132.42|133.92|132.42|133.92|132.42|1
1626171080000|2021-07-13 10:11:20|133.91|132.41|133.92|132.42|133.92|132.42|133.91|132.41|2
1626171090000|2021-07-13 10:11:30|133.93|132.43|133.92|132.42|133.93|132.43|133.92|132.42|2
1626171100000|2021-07-13 10:11:40|133.93|132.43|133.93|132.43|133.93|132.43|133.92|132.42|3
1626171110000|2021-07-13 10:11:50|133.94|132.44|133.89|132.39|133.94|132.44|133.87|132.37|8
1626171120000|2021-07-13 10:12:00|133.9|132.4|133.91|132.41|133.91|132.41|133.89|132.39|9
1626171130000|2021-07-13 10:12:10|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1626171140000|2021-07-13 10:12:20|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1626171150000|2021-07-13 10:12:30|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1626171160000|2021-07-13 10:12:40|133.91|132.41|133.89|132.39|133.91|132.41|133.89|132.39|3
1626171170000|2021-07-13 10:12:50|133.9|132.4|133.89|132.39|133.9|132.4|133.87|132.37|3
1626171180000|2021-07-13 10:13:00|133.88|132.38|133.93|132.43|133.93|132.43|133.88|132.38|5
1626171190000|2021-07-13 10:13:10|133.92|132.42|133.97|132.47|133.97|132.47|133.92|132.42|6
1626171200000|2021-07-13 10:13:20|133.98|132.48|134.01|132.51|134.03|132.53|133.98|132.48|10
1626171210000|2021-07-13 10:13:30|134.02|132.52|133.96|132.46|134.02|132.52|133.96|132.46|9
1626171220000|2021-07-13 10:13:40|133.95|132.45|133.89|132.39|133.95|132.45|133.89|132.39|7
1626171230000|2021-07-13 10:13:50|133.88|132.38|133.89|132.39|133.89|132.39|133.88|132.38|2
1626171240000|2021-07-13 10:14:00|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1626171250000|2021-07-13 10:14:10|133.88|132.38|133.89|132.39|133.89|132.39|133.87|132.37|4
1626171260000|2021-07-13 10:14:20|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|2
1626171280000|2021-07-13 10:14:40|133.88|132.38|133.88|132.38|133.88|132.38|133.88|132.38|1
1626171290000|2021-07-13 10:14:50|133.89|132.39|133.89|132.39|133.89|132.39|133.88|132.38|3
1626171300000|2021-07-13 10:15:00|133.9|132.4|133.88|132.38|133.9|132.4|133.88|132.38|3
1626171310000|2021-07-13 10:15:10|133.89|132.39|133.86|132.36|133.89|132.39|133.86|132.36|6
1626171320000|2021-07-13 10:15:20|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|4
1626171330000|2021-07-13 10:15:30|133.82|132.32|133.78|132.28|133.82|132.32|133.78|132.28|13
1626171340000|2021-07-13 10:15:40|133.79|132.29|133.73|132.23|133.79|132.29|133.72|132.22|9
1626171350000|2021-07-13 10:15:50|133.72|132.22|133.73|132.23|133.74|132.24|133.72|132.22|8
1626171360000|2021-07-13 10:16:00|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|15
1626171370000|2021-07-13 10:16:10|133.73|132.23|133.69|132.19|133.74|132.24|133.69|132.19|11
1626171380000|2021-07-13 10:16:20|133.7|132.2|133.69|132.19|133.71|132.21|133.66|132.16|9
1626171390000|2021-07-13 10:16:30|133.7|132.2|133.73|132.23|133.74|132.24|133.7|132.2|14
1626171400000|2021-07-13 10:16:40|133.72|132.22|133.71|132.21|133.72|132.22|133.71|132.21|2
1626171410000|2021-07-13 10:16:50|133.72|132.22|133.71|132.21|133.72|132.22|133.71|132.21|2
1626171420000|2021-07-13 10:17:00|133.72|132.22|133.76|132.26|133.76|132.26|133.72|132.22|6
1626171430000|2021-07-13 10:17:10|133.77|132.27|133.81|132.31|133.81|132.31|133.76|132.26|6
1626171440000|2021-07-13 10:17:20|133.8|132.3|133.76|132.26|133.82|132.32|133.75|132.25|17
1626171450000|2021-07-13 10:17:30|133.77|132.27|133.76|132.26|133.77|132.27|133.76|132.26|2
1626171460000|2021-07-13 10:17:40|133.77|132.27|133.77|132.27|133.78|132.28|133.76|132.26|7
1626171470000|2021-07-13 10:17:50|133.76|132.26|133.84|132.34|133.84|132.34|133.76|132.26|10
1626171480000|2021-07-13 10:18:00|133.82|132.32|133.81|132.31|133.84|132.34|133.8|132.3|14
1626171490000|2021-07-13 10:18:10|133.8|132.3|133.8|132.3|133.8|132.3|133.8|132.3|1
1626171500000|2021-07-13 10:18:20|133.81|132.31|133.8|132.3|133.81|132.31|133.8|132.3|2
1626171510000|2021-07-13 10:18:30|133.81|132.31|133.81|132.31|133.83|132.33|133.81|132.31|6
1626171520000|2021-07-13 10:18:40|133.82|132.32|133.83|132.33|133.83|132.33|133.8|132.3|8
1626171530000|2021-07-13 10:18:50|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|2
1626171540000|2021-07-13 10:19:00|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|2
1626171550000|2021-07-13 10:19:10|133.81|132.31|133.89|132.39|133.89|132.39|133.81|132.31|15
1626171560000|2021-07-13 10:19:20|133.9|132.4|133.9|132.4|133.9|132.4|133.9|132.4|1
1626171570000|2021-07-13 10:19:30|133.89|132.39|133.9|132.4|133.91|132.41|133.89|132.39|10
1626171580000|2021-07-13 10:19:40|133.91|132.41|133.91|132.41|133.91|132.41|133.91|132.41|1
1626171590000|2021-07-13 10:19:50|133.9|132.4|133.9|132.4|133.91|132.41|133.89|132.39|7
1626171600000|2021-07-13 10:20:00|133.89|132.39|133.9|132.4|133.9|132.4|133.89|132.39|4
1626171610000|2021-07-13 10:20:10|133.89|132.39|133.89|132.39|133.9|132.4|133.89|132.39|5
1626171640000|2021-07-13 10:20:40|133.9|132.4|133.87|132.37|133.9|132.4|133.87|132.37|8
1626171650000|2021-07-13 10:20:50|133.88|132.38|133.88|132.38|133.88|132.38|133.87|132.37|5
1626171660000|2021-07-13 10:21:00|133.89|132.39|133.95|132.45|133.95|132.45|133.88|132.38|13
1626171670000|2021-07-13 10:21:10|133.94|132.44|133.98|132.48|133.99|132.49|133.93|132.43|10
1626171680000|2021-07-13 10:21:20|133.99|132.49|134|132.5|134.01|132.51|133.99|132.49|10
1626171690000|2021-07-13 10:21:30|134.02|132.52|134.06|132.56|134.06|132.56|134.02|132.52|7
1626171700000|2021-07-13 10:21:40|134.03|132.53|134.06|132.56|134.06|132.56|134.02|132.52|8
1626171710000|2021-07-13 10:21:50|134.07|132.57|134.06|132.56|134.07|132.57|134.06|132.56|2
1626171720000|2021-07-13 10:22:00|134.07|132.57|134.06|132.56|134.07|132.57|134.05|132.55|5
1626171730000|2021-07-13 10:22:10|134.07|132.57|134.06|132.56|134.08|132.58|134.05|132.55|5
1626171740000|2021-07-13 10:22:20|134.05|132.55|134.05|132.55|134.05|132.55|134.04|132.54|3
1626171750000|2021-07-13 10:22:30|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1626171760000|2021-07-13 10:22:40|134.07|132.57|134.07|132.57|134.07|132.57|134.05|132.55|4
1626171770000|2021-07-13 10:22:50|134.06|132.56|134.06|132.56|134.06|132.56|134.06|132.56|1
1626171780000|2021-07-13 10:23:00|134.05|132.55|134.03|132.53|134.05|132.55|134.03|132.53|3
1626171790000|2021-07-13 10:23:10|134.04|132.54|134.03|132.53|134.04|132.54|134.03|132.53|2
1626171800000|2021-07-13 10:23:20|134.02|132.52|134.02|132.52|134.02|132.52|134|132.5|6
1626171810000|2021-07-13 10:23:30|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|4
1626171820000|2021-07-13 10:23:40|134.03|132.53|134.04|132.54|134.05|132.55|134.03|132.53|4
1626171830000|2021-07-13 10:23:50|134.05|132.55|134.11|132.61|134.11|132.61|134.05|132.55|6
1626171840000|2021-07-13 10:24:00|134.1|132.6|134.14|132.64|134.14|132.64|134.1|132.6|6
1626171850000|2021-07-13 10:24:10|134.13|132.63|134.11|132.61|134.13|132.63|134.11|132.61|3
1626171860000|2021-07-13 10:24:20|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|2
1626171870000|2021-07-13 10:24:30|134.15|132.65|134.21|132.71|134.21|132.71|134.14|132.64|9
1626171880000|2021-07-13 10:24:40|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|8
1626171890000|2021-07-13 10:24:50|134.24|132.74|134.24|132.74|134.25|132.75|134.24|132.74|3
1626171900000|2021-07-13 10:25:00|134.25|132.75|134.22|132.72|134.25|132.75|134.21|132.71|6
1626171910000|2021-07-13 10:25:10|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|5
1626171920000|2021-07-13 10:25:20|134.2|132.7|134.2|132.7|134.2|132.7|134.2|132.7|1
1626171930000|2021-07-13 10:25:30|134.17|132.67|134.16|132.66|134.17|132.67|134.15|132.65|4
1626171940000|2021-07-13 10:25:40|134.15|132.65|134.14|132.64|134.15|132.65|134.12|132.62|4
1626171950000|2021-07-13 10:25:50|134.12|132.62|134.13|132.63|134.13|132.63|134.11|132.61|4
1626171960000|2021-07-13 10:26:00|134.15|132.65|134.13|132.63|134.15|132.65|134.13|132.63|4
1626171970000|2021-07-13 10:26:10|134.12|132.62|134.13|132.63|134.13|132.63|134.12|132.62|6
1626171980000|2021-07-13 10:26:20|134.12|132.62|134.16|132.66|134.16|132.66|134.12|132.62|12
1626171990000|2021-07-13 10:26:30|134.17|132.67|134.17|132.67|134.17|132.67|134.14|132.64|12
1626172000000|2021-07-13 10:26:40|134.15|132.65|134.17|132.67|134.18|132.68|134.15|132.65|12
1626172010000|2021-07-13 10:26:50|134.18|132.68|134.17|132.67|134.18|132.68|134.15|132.65|9
1626172020000|2021-07-13 10:27:00|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|7
1626172030000|2021-07-13 10:27:10|134.17|132.67|134.17|132.67|134.19|132.69|134.14|132.64|7
1626172040000|2021-07-13 10:27:20|134.16|132.66|134.16|132.66|134.17|132.67|134.16|132.66|3
1626172050000|2021-07-13 10:27:30|134.17|132.67|134.14|132.64|134.17|132.67|134.14|132.64|3
1626172060000|2021-07-13 10:27:40|134.12|132.62|134.12|132.62|134.12|132.62|134.12|132.62|1
1626172070000|2021-07-13 10:27:50|134.11|132.61|134.03|132.53|134.12|132.62|134.03|132.53|9
1626172080000|2021-07-13 10:28:00|134.02|132.52|133.96|132.46|134.03|132.53|133.96|132.46|11
1626172090000|2021-07-13 10:28:10|133.97|132.47|133.96|132.46|133.98|132.48|133.96|132.46|21
1626172100000|2021-07-13 10:28:20|133.97|132.47|134.05|132.55|134.05|132.55|133.96|132.46|16
1626172110000|2021-07-13 10:28:30|134.04|132.54|134.04|132.54|134.04|132.54|134.04|132.54|1
1626172120000|2021-07-13 10:28:40|134.05|132.55|134.03|132.53|134.06|132.56|134.03|132.53|6
1626172130000|2021-07-13 10:28:50|134.04|132.54|134.04|132.54|134.05|132.55|134.03|132.53|9
1626172140000|2021-07-13 10:29:00|134.05|132.55|134|132.5|134.05|132.55|134|132.5|7
1626172150000|2021-07-13 10:29:10|133.99|132.49|133.99|132.49|134|132.5|133.99|132.49|3
1626172160000|2021-07-13 10:29:20|134|132.5|133.99|132.49|134|132.5|133.99|132.49|2
1626172170000|2021-07-13 10:29:30|133.98|132.48|133.98|132.48|133.98|132.48|133.97|132.47|3
1626172180000|2021-07-13 10:29:40|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1626172190000|2021-07-13 10:29:50|133.98|132.48|133.97|132.47|133.98|132.48|133.97|132.47|2
1626172200000|2021-07-13 10:30:00|133.98|132.48|133.96|132.46|133.98|132.48|133.96|132.46|3
1626172210000|2021-07-13 10:30:10|133.97|132.47|133.99|132.49|133.99|132.49|133.97|132.47|7
1626172220000|2021-07-13 10:30:20|133.98|132.48|133.99|132.49|133.99|132.49|133.98|132.48|2
1626172230000|2021-07-13 10:30:30|133.98|132.48|133.98|132.48|133.98|132.48|133.98|132.48|1
1626172240000|2021-07-13 10:30:40|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1626172250000|2021-07-13 10:30:50|134|132.5|134.04|132.54|134.04|132.54|134|132.5|6
1626172270000|2021-07-13 10:31:10|134.02|132.52|134.04|132.54|134.04|132.54|134.02|132.52|2
1626172280000|2021-07-13 10:31:20|134.03|132.53|134.03|132.53|134.05|132.55|134.02|132.52|8
1626172290000|2021-07-13 10:31:30|134.02|132.52|134.04|132.54|134.04|132.54|134.02|132.52|11
1626172300000|2021-07-13 10:31:40|134.03|132.53|134.05|132.55|134.05|132.55|134.03|132.53|3
1626172310000|2021-07-13 10:31:50|134.04|132.54|134.07|132.57|134.07|132.57|134.04|132.54|8
1626172320000|2021-07-13 10:32:00|134.08|132.58|134.17|132.67|134.17|132.67|134.07|132.57|12
1626172330000|2021-07-13 10:32:10|134.18|132.68|134.19|132.69|134.19|132.69|134.18|132.68|6
1626172340000|2021-07-13 10:32:20|134.18|132.68|134.16|132.66|134.19|132.69|134.16|132.66|12
1626172350000|2021-07-13 10:32:30|134.18|132.68|134.17|132.67|134.18|132.68|134.14|132.64|9
1626172360000|2021-07-13 10:32:40|134.16|132.66|134.15|132.65|134.17|132.67|134.15|132.65|7
1626172370000|2021-07-13 10:32:50|134.16|132.66|134.18|132.68|134.18|132.68|134.15|132.65|4
1626172380000|2021-07-13 10:33:00|134.19|132.69|134.19|132.69|134.19|132.69|134.19|132.69|1
1626172390000|2021-07-13 10:33:10|134.17|132.67|134.19|132.69|134.19|132.69|134.15|132.65|6
1626172400000|2021-07-13 10:33:20|134.15|132.65|134.18|132.68|134.19|132.69|134.15|132.65|4
1626172410000|2021-07-13 10:33:30|134.16|132.66|134.09|132.59|134.16|132.66|134.09|132.59|14
1626172420000|2021-07-13 10:33:40|134.1|132.6|134.1|132.6|134.1|132.6|134.1|132.6|1
1626172430000|2021-07-13 10:33:50|134.09|132.59|134.09|132.59|134.1|132.6|134.09|132.59|5
1626172440000|2021-07-13 10:34:00|134.1|132.6|134.1|132.6|134.11|132.61|134.1|132.6|5
1626172450000|2021-07-13 10:34:10|134.09|132.59|133.98|132.48|134.09|132.59|133.98|132.48|9
1626172460000|2021-07-13 10:34:20|133.99|132.49|133.93|132.43|133.99|132.49|133.93|132.43|11
1626172470000|2021-07-13 10:34:30|133.95|132.45|133.94|132.44|133.95|132.45|133.93|132.43|6
1626172480000|2021-07-13 10:34:40|133.95|132.45|133.93|132.43|133.95|132.45|133.92|132.42|10
1626172490000|2021-07-13 10:34:50|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|6
1626172500000|2021-07-13 10:35:00|133.94|132.44|133.98|132.48|133.98|132.48|133.94|132.44|6
1626172510000|2021-07-13 10:35:10|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1626172520000|2021-07-13 10:35:20|133.96|132.46|133.98|132.48|133.98|132.48|133.96|132.46|7
1626172530000|2021-07-13 10:35:30|133.97|132.47|133.98|132.48|133.98|132.48|133.95|132.45|3
1626172540000|2021-07-13 10:35:40|133.97|132.47|133.98|132.48|133.98|132.48|133.97|132.47|2
1626172550000|2021-07-13 10:35:50|133.99|132.49|133.98|132.48|133.99|132.49|133.96|132.46|7
1626172560000|2021-07-13 10:36:00|133.97|132.47|133.98|132.48|133.99|132.49|133.97|132.47|3
1626172570000|2021-07-13 10:36:10|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|4
1626172580000|2021-07-13 10:36:20|134.03|132.53|134.05|132.55|134.05|132.55|134.02|132.52|5
1626172590000|2021-07-13 10:36:30|134.06|132.56|134.07|132.57|134.07|132.57|134.05|132.55|3
1626172600000|2021-07-13 10:36:40|134.06|132.56|134.1|132.6|134.1|132.6|134.06|132.56|7
1626172610000|2021-07-13 10:36:50|134.11|132.61|134.08|132.58|134.14|132.64|134.08|132.58|9
1626172620000|2021-07-13 10:37:00|134.09|132.59|134.15|132.65|134.15|132.65|134.08|132.58|5
1626172630000|2021-07-13 10:37:10|134.14|132.64|134.16|132.66|134.16|132.66|134.1|132.6|4
1626172640000|2021-07-13 10:37:20|134.13|132.63|134.14|132.64|134.14|132.64|134.11|132.61|4
1626172650000|2021-07-13 10:37:30|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|4
1626172670000|2021-07-13 10:37:50|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1626172680000|2021-07-13 10:38:00|134.17|132.67|134.14|132.64|134.17|132.67|134.14|132.64|4
1626172690000|2021-07-13 10:38:10|134.13|132.63|134.1|132.6|134.14|132.64|134.1|132.6|5
1626172700000|2021-07-13 10:38:20|134.14|132.64|134.14|132.64|134.14|132.64|134.1|132.6|6
1626172710000|2021-07-13 10:38:30|134.1|132.6|134.14|132.64|134.14|132.64|134.1|132.6|4
1626172720000|2021-07-13 10:38:40|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|2
1626172730000|2021-07-13 10:38:50|134.13|132.63|134.13|132.63|134.14|132.64|134.13|132.63|3
1626172740000|2021-07-13 10:39:00|134.14|132.64|134.16|132.66|134.2|132.7|134.14|132.64|16
1626172750000|2021-07-13 10:39:10|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|2
1626172760000|2021-07-13 10:39:20|134.17|132.67|134.15|132.65|134.17|132.67|134.15|132.65|2
1626172770000|2021-07-13 10:39:30|134.16|132.66|134.16|132.66|134.16|132.66|134.16|132.66|1
1626172780000|2021-07-13 10:39:40|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|4
1626172790000|2021-07-13 10:39:50|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|2
1626172820000|2021-07-13 10:40:20|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|2
1626172830000|2021-07-13 10:40:30|134.18|132.68|134.17|132.67|134.18|132.68|134.15|132.65|11
1626172840000|2021-07-13 10:40:40|134.18|132.68|134.17|132.67|134.18|132.68|134.16|132.66|6
1626172850000|2021-07-13 10:40:50|134.16|132.66|134.16|132.66|134.17|132.67|134.15|132.65|7
1626172860000|2021-07-13 10:41:00|134.17|132.67|134.16|132.66|134.18|132.68|134.16|132.66|4
1626172870000|2021-07-13 10:41:10|134.18|132.68|134.13|132.63|134.18|132.68|134.12|132.62|5
1626172880000|2021-07-13 10:41:20|134.12|132.62|134.09|132.59|134.12|132.62|134.09|132.59|3
1626172890000|2021-07-13 10:41:30|134.08|132.58|134|132.5|134.08|132.58|134|132.5|8
1626172900000|2021-07-13 10:41:40|133.99|132.49|133.99|132.49|133.99|132.49|133.99|132.49|1
1626172920000|2021-07-13 10:42:00|134|132.5|134.05|132.55|134.06|132.56|134|132.5|7
1626172930000|2021-07-13 10:42:10|134.07|132.57|134.05|132.55|134.08|132.58|134.05|132.55|9
1626172940000|2021-07-13 10:42:20|134.04|132.54|134.05|132.55|134.05|132.55|134.04|132.54|2
1626172950000|2021-07-13 10:42:30|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|3
1626172960000|2021-07-13 10:42:40|134.06|132.56|134.07|132.57|134.07|132.57|134.06|132.56|4
1626172970000|2021-07-13 10:42:50|134.06|132.56|134.09|132.59|134.09|132.59|134.06|132.56|12
1626172980000|2021-07-13 10:43:00|134.08|132.58|134.08|132.58|134.08|132.58|134.07|132.57|3
1626173020000|2021-07-13 10:43:40|134.11|132.61|134.11|132.61|134.12|132.62|134.11|132.61|3
1626173030000|2021-07-13 10:43:50|134.12|132.62|134.12|132.62|134.12|132.62|134.11|132.61|3
1626173040000|2021-07-13 10:44:00|134.13|132.63|134.14|132.64|134.14|132.64|134.13|132.63|6
1626173050000|2021-07-13 10:44:10|134.12|132.62|134.13|132.63|134.14|132.64|134.12|132.62|8
1626173060000|2021-07-13 10:44:20|134.12|132.62|134.12|132.62|134.13|132.63|134.12|132.62|5
1626173070000|2021-07-13 10:44:30|134.13|132.63|134.13|132.63|134.13|132.63|134.12|132.62|5
1626173080000|2021-07-13 10:44:40|134.12|132.62|134.13|132.63|134.13|132.63|134.11|132.61|16
1626173090000|2021-07-13 10:44:50|134.12|132.62|134.14|132.64|134.15|132.65|134.11|132.61|8
1626173100000|2021-07-13 10:45:00|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1626173110000|2021-07-13 10:45:10|134.13|132.63|134.15|132.65|134.15|132.65|134.13|132.63|4
1626173120000|2021-07-13 10:45:20|134.13|132.63|134.08|132.58|134.13|132.63|134.07|132.57|12
1626173130000|2021-07-13 10:45:30|134.07|132.57|134.07|132.57|134.09|132.59|134.07|132.57|7
1626173150000|2021-07-13 10:45:50|134.08|132.58|134.05|132.55|134.08|132.58|134.05|132.55|3
1626173160000|2021-07-13 10:46:00|134.03|132.53|134.03|132.53|134.03|132.53|134|132.5|5
1626173170000|2021-07-13 10:46:10|134|132.5|134|132.5|134|132.5|134|132.5|1
1626173180000|2021-07-13 10:46:20|134.01|132.51|134.03|132.53|134.03|132.53|134|132.5|3
1626173190000|2021-07-13 10:46:30|134.02|132.52|134.02|132.52|134.03|132.53|134.02|132.52|3
1626173200000|2021-07-13 10:46:40|134.03|132.53|134.03|132.53|134.03|132.53|134.01|132.51|10
1626173210000|2021-07-13 10:46:50|134.02|132.52|134.01|132.51|134.03|132.53|133.99|132.49|9
1626173220000|2021-07-13 10:47:00|133.99|132.49|134.01|132.51|134.02|132.52|133.99|132.49|5
1626173230000|2021-07-13 10:47:10|134.02|132.52|133.99|132.49|134.02|132.52|133.99|132.49|6
1626173240000|2021-07-13 10:47:20|134.01|132.51|134.02|132.52|134.02|132.52|133.99|132.49|7
1626173250000|2021-07-13 10:47:30|134|132.5|134.01|132.51|134.02|132.52|133.99|132.49|7
1626173260000|2021-07-13 10:47:40|134.02|132.52|134.02|132.52|134.03|132.53|134.02|132.52|3
1626173270000|2021-07-13 10:47:50|134.01|132.51|134.02|132.52|134.02|132.52|134.01|132.51|2
1626173280000|2021-07-13 10:48:00|134.03|132.53|134.03|132.53|134.03|132.53|134.02|132.52|3
1626173290000|2021-07-13 10:48:10|134.02|132.52|134.02|132.52|134.03|132.53|134.01|132.51|7
1626173300000|2021-07-13 10:48:20|133.97|132.47|133.96|132.46|133.97|132.47|133.96|132.46|4
1626173310000|2021-07-13 10:48:30|133.97|132.47|133.97|132.47|133.97|132.47|133.97|132.47|1
1626173320000|2021-07-13 10:48:40|133.96|132.46|133.97|132.47|133.97|132.47|133.94|132.44|6
1626173330000|2021-07-13 10:48:50|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|2
1626173340000|2021-07-13 10:49:00|133.96|132.46|133.96|132.46|133.96|132.46|133.96|132.46|1
1626173350000|2021-07-13 10:49:10|133.92|132.42|133.85|132.35|133.92|132.42|133.85|132.35|13
1626173360000|2021-07-13 10:49:20|133.86|132.36|133.83|132.33|133.86|132.36|133.82|132.32|7
1626173370000|2021-07-13 10:49:30|133.85|132.35|133.9|132.4|133.9|132.4|133.82|132.32|12
1626173380000|2021-07-13 10:49:40|133.91|132.41|133.91|132.41|133.91|132.41|133.9|132.4|3
1626173390000|2021-07-13 10:49:50|133.9|132.4|133.91|132.41|133.91|132.41|133.9|132.4|2
1626173410000|2021-07-13 10:50:10|133.9|132.4|133.94|132.44|133.94|132.44|133.9|132.4|5
1626173420000|2021-07-13 10:50:20|133.93|132.43|133.94|132.44|133.94|132.44|133.93|132.43|4
1626173440000|2021-07-13 10:50:40|133.95|132.45|133.94|132.44|133.98|132.48|133.93|132.43|9
1626173450000|2021-07-13 10:50:50|133.93|132.43|133.93|132.43|133.94|132.44|133.92|132.42|7
1626173460000|2021-07-13 10:51:00|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|4
1626173470000|2021-07-13 10:51:10|133.94|132.44|133.93|132.43|133.94|132.44|133.93|132.43|4
1626173480000|2021-07-13 10:51:20|133.94|132.44|133.94|132.44|133.94|132.44|133.94|132.44|1
1626173490000|2021-07-13 10:51:30|133.93|132.43|133.91|132.41|133.93|132.43|133.91|132.41|5
1626173510000|2021-07-13 10:51:50|133.87|132.37|133.83|132.33|133.87|132.37|133.83|132.33|5
1626173520000|2021-07-13 10:52:00|133.84|132.34|133.82|132.32|133.84|132.34|133.82|132.32|7
1626173530000|2021-07-13 10:52:10|133.81|132.31|133.82|132.32|133.82|132.32|133.81|132.31|2
1626173540000|2021-07-13 10:52:20|133.83|132.33|133.81|132.31|133.84|132.34|133.81|132.31|9
1626173550000|2021-07-13 10:52:30|133.82|132.32|133.69|132.19|133.83|132.33|133.69|132.19|6
1626173560000|2021-07-13 10:52:40|133.68|132.18|133.62|132.12|133.7|132.2|133.62|132.12|16
1626173570000|2021-07-13 10:52:50|133.61|132.11|133.59|132.09|133.62|132.12|133.59|132.09|12
1626173580000|2021-07-13 10:53:00|133.6|132.1|133.48|131.98|133.6|132.1|133.48|131.98|13
1626173590000|2021-07-13 10:53:10|133.46|131.96|133.47|131.97|133.49|131.99|133.42|131.92|22
1626173600000|2021-07-13 10:53:20|133.46|131.96|133.44|131.94|133.47|131.97|133.44|131.94|5
1626173610000|2021-07-13 10:53:30|133.45|131.95|133.42|131.92|133.48|131.98|133.41|131.91|15
1626173620000|2021-07-13 10:53:40|133.43|131.93|133.27|131.77|133.43|131.93|133.26|131.76|15
1626173630000|2021-07-13 10:53:50|133.3|131.8|133.32|131.82|133.34|131.84|133.3|131.8|24
1626173640000|2021-07-13 10:54:00|133.31|131.81|133.39|131.89|133.4|131.9|133.3|131.8|16
1626173650000|2021-07-13 10:54:10|133.38|131.88|133.36|131.86|133.38|131.88|133.34|131.84|12
1626173660000|2021-07-13 10:54:20|133.35|131.85|133.38|131.88|133.38|131.88|133.31|131.81|14
1626173670000|2021-07-13 10:54:30|133.37|131.87|133.36|131.86|133.43|131.93|133.36|131.86|13
1626173680000|2021-07-13 10:54:40|133.35|131.85|133.3|131.8|133.35|131.85|133.3|131.8|9
1626173690000|2021-07-13 10:54:50|133.31|131.81|133.3|131.8|133.31|131.81|133.3|131.8|8
1626173700000|2021-07-13 10:55:00|133.31|131.81|133.33|131.83|133.34|131.84|133.31|131.81|10
1626173710000|2021-07-13 10:55:10|133.34|131.84|133.38|131.88|133.38|131.88|133.33|131.83|12
1626173720000|2021-07-13 10:55:20|133.37|131.87|133.32|131.82|133.37|131.87|133.32|131.82|6
1626173730000|2021-07-13 10:55:30|133.33|131.83|133.37|131.87|133.37|131.87|133.33|131.83|5
1626173740000|2021-07-13 10:55:40|133.36|131.86|133.38|131.88|133.38|131.88|133.36|131.86|7
1626173750000|2021-07-13 10:55:50|133.37|131.87|133.38|131.88|133.39|131.89|133.37|131.87|6
1626173760000|2021-07-13 10:56:00|133.39|131.89|133.4|131.9|133.44|131.94|133.38|131.88|20
1626173770000|2021-07-13 10:56:10|133.41|131.91|133.42|131.92|133.44|131.94|133.39|131.89|12
1626173780000|2021-07-13 10:56:20|133.41|131.91|133.42|131.92|133.43|131.93|133.4|131.9|16
1626173790000|2021-07-13 10:56:30|133.43|131.93|133.43|131.93|133.43|131.93|133.41|131.91|13
1626173800000|2021-07-13 10:56:40|133.42|131.92|133.49|131.99|133.49|131.99|133.42|131.92|17
1626173810000|2021-07-13 10:56:50|133.5|132|133.52|132.02|133.52|132.02|133.5|132|3
1626173820000|2021-07-13 10:57:00|133.53|132.03|133.51|132.01|133.53|132.03|133.51|132.01|7
1626173830000|2021-07-13 10:57:10|133.5|132|133.5|132|133.51|132.01|133.5|132|5
1626173840000|2021-07-13 10:57:20|133.51|132.01|133.53|132.03|133.53|132.03|133.51|132.01|3
1626173850000|2021-07-13 10:57:30|133.54|132.04|133.53|132.03|133.54|132.04|133.53|132.03|2
1626173860000|2021-07-13 10:57:40|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1626173870000|2021-07-13 10:57:50|133.53|132.03|133.53|132.03|133.55|132.05|133.53|132.03|5
1626173880000|2021-07-13 10:58:00|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|3
1626173890000|2021-07-13 10:58:10|133.51|132.01|133.52|132.02|133.52|132.02|133.51|132.01|4
1626173900000|2021-07-13 10:58:20|133.51|132.01|133.52|132.02|133.52|132.02|133.51|132.01|2
1626173910000|2021-07-13 10:58:30|133.51|132.01|133.51|132.01|133.52|132.02|133.49|131.99|8
1626173920000|2021-07-13 10:58:40|133.5|132|133.51|132.01|133.51|132.01|133.49|131.99|4
1626173940000|2021-07-13 10:59:00|133.5|132|133.51|132.01|133.51|132.01|133.5|132|2
1626173950000|2021-07-13 10:59:10|133.5|132|133.53|132.03|133.57|132.07|133.5|132|12
1626173960000|2021-07-13 10:59:20|133.51|132.01|133.55|132.05|133.55|132.05|133.51|132.01|7
1626173970000|2021-07-13 10:59:30|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|4
1626173980000|2021-07-13 10:59:40|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|2
1626173990000|2021-07-13 10:59:50|133.54|132.04|133.56|132.06|133.56|132.06|133.54|132.04|3
1626174000000|2021-07-13 11:00:00|133.57|132.07|133.6|132.1|133.6|132.1|133.57|132.07|8
1626174010000|2021-07-13 11:00:10|133.61|132.11|133.63|132.13|133.63|132.13|133.61|132.11|7
1626174020000|2021-07-13 11:00:20|133.64|132.14|133.74|132.24|133.74|132.24|133.62|132.12|16
1626174030000|2021-07-13 11:00:30|133.75|132.25|133.74|132.24|133.8|132.3|133.72|132.22|14
1626174040000|2021-07-13 11:00:40|133.76|132.26|133.74|132.24|133.76|132.26|133.73|132.23|10
1626174050000|2021-07-13 11:00:50|133.75|132.25|133.77|132.27|133.77|132.27|133.72|132.22|10
1626174060000|2021-07-13 11:01:00|133.76|132.26|133.77|132.27|133.77|132.27|133.76|132.26|6
1626174070000|2021-07-13 11:01:10|133.76|132.26|133.76|132.26|133.76|132.26|133.72|132.22|10
1626174080000|2021-07-13 11:01:20|133.77|132.27|133.74|132.24|133.77|132.27|133.74|132.24|14
1626174090000|2021-07-13 11:01:30|133.75|132.25|133.75|132.25|133.76|132.26|133.75|132.25|3
1626174100000|2021-07-13 11:01:40|133.73|132.23|133.73|132.23|133.73|132.23|133.73|132.23|1
1626174110000|2021-07-13 11:01:50|133.74|132.24|133.76|132.26|133.76|132.26|133.74|132.24|3
1626174120000|2021-07-13 11:02:00|133.78|132.28|133.78|132.28|133.78|132.28|133.78|132.28|1
1626174130000|2021-07-13 11:02:10|133.77|132.27|133.78|132.28|133.78|132.28|133.75|132.25|10
1626174140000|2021-07-13 11:02:20|133.77|132.27|133.78|132.28|133.79|132.29|133.76|132.26|12
1626174150000|2021-07-13 11:02:30|133.79|132.29|133.77|132.27|133.79|132.29|133.77|132.27|4
1626174160000|2021-07-13 11:02:40|133.76|132.26|133.76|132.26|133.77|132.27|133.76|132.26|3
1626174170000|2021-07-13 11:02:50|133.77|132.27|133.74|132.24|133.77|132.27|133.74|132.24|3
1626174180000|2021-07-13 11:03:00|133.72|132.22|133.73|132.23|133.73|132.23|133.72|132.22|2
1626174190000|2021-07-13 11:03:10|133.7|132.2|133.66|132.16|133.7|132.2|133.66|132.16|3
1626174210000|2021-07-13 11:03:30|133.63|132.13|133.63|132.13|133.63|132.13|133.63|132.13|1
1626174220000|2021-07-13 11:03:40|133.65|132.15|133.65|132.15|133.65|132.15|133.63|132.13|3
1626174230000|2021-07-13 11:03:50|133.63|132.13|133.5|132|133.63|132.13|133.49|131.99|9
1626174240000|2021-07-13 11:04:00|133.51|132.01|133.46|131.96|133.51|132.01|133.46|131.96|14
1626174250000|2021-07-13 11:04:10|133.47|131.97|133.46|131.96|133.49|131.99|133.46|131.96|5
1626174260000|2021-07-13 11:04:20|133.47|131.97|133.46|131.96|133.47|131.97|133.46|131.96|2
1626174270000|2021-07-13 11:04:30|133.44|131.94|133.41|131.91|133.44|131.94|133.41|131.91|5
1626174280000|2021-07-13 11:04:40|133.42|131.92|133.35|131.85|133.42|131.92|133.34|131.84|13
1626174290000|2021-07-13 11:04:50|133.34|131.84|133.34|131.84|133.36|131.86|133.33|131.83|6
1626174300000|2021-07-13 11:05:00|133.36|131.86|133.46|131.96|133.46|131.96|133.35|131.85|17
1626174310000|2021-07-13 11:05:10|133.47|131.97|133.55|132.05|133.55|132.05|133.46|131.96|14
1626174320000|2021-07-13 11:05:20|133.54|132.04|133.48|131.98|133.54|132.04|133.48|131.98|8
1626174330000|2021-07-13 11:05:30|133.45|131.95|133.34|131.84|133.47|131.97|133.3|131.8|20
1626174340000|2021-07-13 11:05:40|133.33|131.83|133.34|131.84|133.37|131.87|133.32|131.82|18
1626174350000|2021-07-13 11:05:50|133.35|131.85|133.3|131.8|133.35|131.85|133.29|131.79|9
1626174360000|2021-07-13 11:06:00|133.31|131.81|133.39|131.89|133.4|131.9|133.31|131.81|11
1626174370000|2021-07-13 11:06:10|133.38|131.88|133.3|131.8|133.38|131.88|133.3|131.8|12
1626174380000|2021-07-13 11:06:20|133.32|131.82|133.34|131.84|133.37|131.87|133.31|131.81|13
1626174390000|2021-07-13 11:06:30|133.36|131.86|133.36|131.86|133.36|131.86|133.3|131.8|14
1626174420000|2021-07-13 11:07:00|133.37|131.87|133.36|131.86|133.38|131.88|133.36|131.86|5
1626174430000|2021-07-13 11:07:10|133.37|131.87|133.36|131.86|133.38|131.88|133.36|131.86|8
1626174440000|2021-07-13 11:07:20|133.35|131.85|133.27|131.77|133.35|131.85|133.26|131.76|14
1626174450000|2021-07-13 11:07:30|133.28|131.78|133.23|131.73|133.29|131.79|133.23|131.73|8
1626174460000|2021-07-13 11:07:40|133.22|131.72|133.15|131.65|133.23|131.73|133.1|131.6|23
1626174470000|2021-07-13 11:07:50|133.14|131.64|133.08|131.58|133.14|131.64|133.07|131.57|8
1626174480000|2021-07-13 11:08:00|133.09|131.59|133.13|131.63|133.14|131.64|133.09|131.59|13
1626174490000|2021-07-13 11:08:10|133.14|131.64|133.09|131.59|133.14|131.64|133.09|131.59|14
1626174500000|2021-07-13 11:08:20|133.12|131.62|133.06|131.56|133.14|131.64|133.05|131.55|17
1626174510000|2021-07-13 11:08:30|133.05|131.55|133.05|131.55|133.06|131.56|133.05|131.55|5
1626174520000|2021-07-13 11:08:40|133.06|131.56|133.05|131.55|133.06|131.56|133.05|131.55|2
1626174530000|2021-07-13 11:08:50|133.05|131.55|133.06|131.56|133.06|131.56|133.05|131.55|2
1626174540000|2021-07-13 11:09:00|133.05|131.55|133.04|131.54|133.06|131.56|133.04|131.54|4
1626174550000|2021-07-13 11:09:10|133.02|131.52|133.04|131.54|133.06|131.56|133.02|131.52|10
1626174560000|2021-07-13 11:09:20|133.02|131.52|133.09|131.59|133.1|131.6|133.02|131.52|15
1626174570000|2021-07-13 11:09:30|133.12|131.62|133.1|131.6|133.12|131.62|133.09|131.59|12
1626174580000|2021-07-13 11:09:40|133.11|131.61|133.06|131.56|133.11|131.61|133.05|131.55|13
1626174590000|2021-07-13 11:09:50|133.05|131.55|133.14|131.64|133.14|131.64|133.04|131.54|22
1626174600000|2021-07-13 11:10:00|133.13|131.63|133.18|131.68|133.2|131.7|133.13|131.63|7
1626174610000|2021-07-13 11:10:10|133.19|131.69|133.18|131.68|133.2|131.7|133.18|131.68|6
1626174620000|2021-07-13 11:10:20|133.17|131.67|133.14|131.64|133.19|131.69|133.14|131.64|15
1626174630000|2021-07-13 11:10:30|133.1|131.6|133.07|131.57|133.16|131.66|133.07|131.57|11
1626174640000|2021-07-13 11:10:40|133.06|131.56|133.13|131.63|133.13|131.63|133.06|131.56|9
1626174650000|2021-07-13 11:10:50|133.14|131.64|133.11|131.61|133.14|131.64|133.11|131.61|13
1626174660000|2021-07-13 11:11:00|133.12|131.62|133.12|131.62|133.14|131.64|133.11|131.61|7
1626174670000|2021-07-13 11:11:10|133.13|131.63|133.13|131.63|133.15|131.65|133.13|131.63|9
1626174680000|2021-07-13 11:11:20|133.12|131.62|133.18|131.68|133.18|131.68|133.12|131.62|9
1626174690000|2021-07-13 11:11:30|133.19|131.69|133.2|131.7|133.2|131.7|133.19|131.69|4
1626174700000|2021-07-13 11:11:40|133.22|131.72|133.19|131.69|133.23|131.73|133.18|131.68|11
1626174710000|2021-07-13 11:11:50|133.2|131.7|133.21|131.71|133.22|131.72|133.2|131.7|14
1626174720000|2021-07-13 11:12:00|133.22|131.72|133.21|131.71|133.22|131.72|133.2|131.7|8
1626174730000|2021-07-13 11:12:10|133.2|131.7|133.22|131.72|133.22|131.72|133.19|131.69|5
1626174740000|2021-07-13 11:12:20|133.23|131.73|133.22|131.72|133.24|131.74|133.21|131.71|12
1626174750000|2021-07-13 11:12:30|133.23|131.73|133.3|131.8|133.3|131.8|133.22|131.72|14
1626174760000|2021-07-13 11:12:40|133.32|131.82|133.25|131.75|133.32|131.82|133.24|131.74|18
1626174770000|2021-07-13 11:12:50|133.24|131.74|133.25|131.75|133.25|131.75|133.24|131.74|8
1626174780000|2021-07-13 11:13:00|133.24|131.74|133.23|131.73|133.24|131.74|133.21|131.71|10
1626174790000|2021-07-13 11:13:10|133.2|131.7|133.25|131.75|133.25|131.75|133.19|131.69|6
1626174800000|2021-07-13 11:13:20|133.24|131.74|133.26|131.76|133.27|131.77|133.23|131.73|8
1626174810000|2021-07-13 11:13:30|133.25|131.75|133.29|131.79|133.3|131.8|133.25|131.75|9
1626174820000|2021-07-13 11:13:40|133.3|131.8|133.28|131.78|133.3|131.8|133.28|131.78|3
1626174830000|2021-07-13 11:13:50|133.27|131.77|133.3|131.8|133.3|131.8|133.27|131.77|5
1626174840000|2021-07-13 11:14:00|133.29|131.79|133.26|131.76|133.31|131.81|133.26|131.76|10
1626174850000|2021-07-13 11:14:10|133.27|131.77|133.24|131.74|133.27|131.77|133.24|131.74|6
1626174860000|2021-07-13 11:14:20|133.25|131.75|133.24|131.74|133.26|131.76|133.24|131.74|13
1626174870000|2021-07-13 11:14:30|133.23|131.73|133.17|131.67|133.24|131.74|133.17|131.67|20
1626174880000|2021-07-13 11:14:40|133.18|131.68|133.17|131.67|133.21|131.71|133.17|131.67|10
1626174890000|2021-07-13 11:14:50|133.14|131.64|133.15|131.65|133.15|131.65|133.13|131.63|10
1626174900000|2021-07-13 11:15:00|133.16|131.66|133.16|131.66|133.19|131.69|133.16|131.66|8
1626174910000|2021-07-13 11:15:10|133.17|131.67|133.16|131.66|133.17|131.67|133.16|131.66|4
1626174920000|2021-07-13 11:15:20|133.17|131.67|133.2|131.7|133.2|131.7|133.17|131.67|10
1626174930000|2021-07-13 11:15:30|133.21|131.71|133.25|131.75|133.25|131.75|133.21|131.71|14
1626174940000|2021-07-13 11:15:40|133.24|131.74|133.25|131.75|133.27|131.77|133.22|131.72|6
1626174950000|2021-07-13 11:15:50|133.24|131.74|133.23|131.73|133.25|131.75|133.22|131.72|9
1626174960000|2021-07-13 11:16:00|133.24|131.74|133.26|131.76|133.27|131.77|133.24|131.74|7
1626174970000|2021-07-13 11:16:10|133.27|131.77|133.3|131.8|133.3|131.8|133.26|131.76|8
1626174980000|2021-07-13 11:16:20|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1626174990000|2021-07-13 11:16:30|133.3|131.8|133.28|131.78|133.31|131.81|133.28|131.78|5
1626175000000|2021-07-13 11:16:40|133.29|131.79|133.3|131.8|133.31|131.81|133.28|131.78|5
1626175010000|2021-07-13 11:16:50|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1626175020000|2021-07-13 11:17:00|133.3|131.8|133.32|131.82|133.32|131.82|133.3|131.8|3
1626175030000|2021-07-13 11:17:10|133.33|131.83|133.36|131.86|133.38|131.88|133.33|131.83|12
1626175040000|2021-07-13 11:17:20|133.37|131.87|133.36|131.86|133.38|131.88|133.36|131.86|4
1626175050000|2021-07-13 11:17:30|133.37|131.87|133.36|131.86|133.37|131.87|133.36|131.86|4
1626175060000|2021-07-13 11:17:40|133.35|131.85|133.39|131.89|133.4|131.9|133.35|131.85|7
1626175070000|2021-07-13 11:17:50|133.4|131.9|133.32|131.82|133.41|131.91|133.31|131.81|14
1626175080000|2021-07-13 11:18:00|133.31|131.81|133.32|131.82|133.32|131.82|133.3|131.8|8
1626175090000|2021-07-13 11:18:10|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|13
1626175100000|2021-07-13 11:18:20|133.32|131.82|133.34|131.84|133.34|131.84|133.31|131.81|9
1626175110000|2021-07-13 11:18:30|133.33|131.83|133.34|131.84|133.34|131.84|133.33|131.83|6
1626175120000|2021-07-13 11:18:40|133.33|131.83|133.38|131.88|133.38|131.88|133.33|131.83|11
1626175130000|2021-07-13 11:18:50|133.39|131.89|133.38|131.88|133.39|131.89|133.37|131.87|4
1626175140000|2021-07-13 11:19:00|133.4|131.9|133.36|131.86|133.42|131.92|133.36|131.86|10
1626175150000|2021-07-13 11:19:10|133.37|131.87|133.4|131.9|133.41|131.91|133.36|131.86|13
1626175160000|2021-07-13 11:19:20|133.41|131.91|133.4|131.9|133.41|131.91|133.38|131.88|9
1626175170000|2021-07-13 11:19:30|133.41|131.91|133.43|131.93|133.44|131.94|133.41|131.91|6
1626175180000|2021-07-13 11:19:40|133.42|131.92|133.4|131.9|133.43|131.93|133.38|131.88|14
1626175190000|2021-07-13 11:19:50|133.39|131.89|133.39|131.89|133.4|131.9|133.38|131.88|7
1626175200000|2021-07-13 11:20:00|133.4|131.9|133.4|131.9|133.41|131.91|133.39|131.89|11
1626175210000|2021-07-13 11:20:10|133.39|131.89|133.39|131.89|133.44|131.94|133.39|131.89|11
1626175220000|2021-07-13 11:20:20|133.38|131.88|133.41|131.91|133.41|131.91|133.38|131.88|6
1626175230000|2021-07-13 11:20:30|133.42|131.92|133.44|131.94|133.44|131.94|133.41|131.91|6
1626175240000|2021-07-13 11:20:40|133.45|131.95|133.47|131.97|133.47|131.97|133.42|131.92|10
1626175250000|2021-07-13 11:20:50|133.46|131.96|133.52|132.02|133.52|132.02|133.46|131.96|12
1626175260000|2021-07-13 11:21:00|133.51|132.01|133.52|132.02|133.53|132.03|133.49|131.99|11
1626175270000|2021-07-13 11:21:10|133.51|132.01|133.52|132.02|133.53|132.03|133.49|131.99|12
1626175280000|2021-07-13 11:21:20|133.51|132.01|133.48|131.98|133.53|132.03|133.48|131.98|7
1626175290000|2021-07-13 11:21:30|133.49|131.99|133.49|131.99|133.5|132|133.49|131.99|3
1626175300000|2021-07-13 11:21:40|133.51|132.01|133.52|132.02|133.53|132.03|133.51|132.01|4
1626175310000|2021-07-13 11:21:50|133.54|132.04|133.55|132.05|133.55|132.05|133.51|132.01|8
1626175320000|2021-07-13 11:22:00|133.56|132.06|133.59|132.09|133.59|132.09|133.55|132.05|6
1626175330000|2021-07-13 11:22:10|133.6|132.1|133.61|132.11|133.62|132.12|133.59|132.09|5
1626175340000|2021-07-13 11:22:20|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|4
1626175350000|2021-07-13 11:22:30|133.59|132.09|133.58|132.08|133.59|132.09|133.58|132.08|2
1626175360000|2021-07-13 11:22:40|133.57|132.07|133.6|132.1|133.6|132.1|133.56|132.06|6
1626175370000|2021-07-13 11:22:50|133.59|132.09|133.61|132.11|133.61|132.11|133.59|132.09|3
1626175380000|2021-07-13 11:23:00|133.6|132.1|133.56|132.06|133.61|132.11|133.56|132.06|10
1626175390000|2021-07-13 11:23:10|133.55|132.05|133.53|132.03|133.55|132.05|133.53|132.03|2
1626175400000|2021-07-13 11:23:20|133.52|132.02|133.51|132.01|133.52|132.02|133.5|132|5
1626175420000|2021-07-13 11:23:40|133.5|132|133.49|131.99|133.5|132|133.49|131.99|2
1626175430000|2021-07-13 11:23:50|133.48|131.98|133.48|131.98|133.5|132|133.48|131.98|5
1626175440000|2021-07-13 11:24:00|133.49|131.99|133.51|132.01|133.51|132.01|133.49|131.99|3
1626175450000|2021-07-13 11:24:10|133.5|132|133.5|132|133.51|132.01|133.5|132|3
1626175460000|2021-07-13 11:24:20|133.49|131.99|133.46|131.96|133.51|132.01|133.46|131.96|7
1626175470000|2021-07-13 11:24:30|133.45|131.95|133.44|131.94|133.45|131.95|133.44|131.94|2
1626175490000|2021-07-13 11:24:50|133.43|131.93|133.36|131.86|133.43|131.93|133.35|131.85|10
1626175500000|2021-07-13 11:25:00|133.35|131.85|133.35|131.85|133.39|131.89|133.35|131.85|8
1626175510000|2021-07-13 11:25:10|133.36|131.86|133.34|131.84|133.36|131.86|133.34|131.84|4
1626175520000|2021-07-13 11:25:20|133.33|131.83|133.34|131.84|133.35|131.85|133.33|131.83|6
1626175530000|2021-07-13 11:25:30|133.35|131.85|133.34|131.84|133.35|131.85|133.34|131.84|4
1626175540000|2021-07-13 11:25:40|133.33|131.83|133.25|131.75|133.33|131.83|133.25|131.75|15
1626175550000|2021-07-13 11:25:50|133.24|131.74|133.26|131.76|133.26|131.76|133.21|131.71|17
1626175560000|2021-07-13 11:26:00|133.27|131.77|133.26|131.76|133.29|131.79|133.26|131.76|8
1626175570000|2021-07-13 11:26:10|133.27|131.77|133.28|131.78|133.28|131.78|133.26|131.76|8
1626175580000|2021-07-13 11:26:20|133.27|131.77|133.25|131.75|133.27|131.77|133.25|131.75|3
1626175590000|2021-07-13 11:26:30|133.26|131.76|133.3|131.8|133.31|131.81|133.26|131.76|5
1626175600000|2021-07-13 11:26:40|133.31|131.81|133.32|131.82|133.32|131.82|133.29|131.79|13
1626175610000|2021-07-13 11:26:50|133.31|131.81|133.31|131.81|133.32|131.82|133.31|131.81|7
1626175620000|2021-07-13 11:27:00|133.32|131.82|133.31|131.81|133.33|131.83|133.3|131.8|9
1626175630000|2021-07-13 11:27:10|133.3|131.8|133.29|131.79|133.31|131.81|133.29|131.79|4
1626175640000|2021-07-13 11:27:20|133.3|131.8|133.31|131.81|133.31|131.81|133.29|131.79|4
1626175650000|2021-07-13 11:27:30|133.3|131.8|133.32|131.82|133.33|131.83|133.3|131.8|13
1626175660000|2021-07-13 11:27:40|133.31|131.81|133.32|131.82|133.32|131.82|133.31|131.81|8
1626175670000|2021-07-13 11:27:50|133.33|131.83|133.36|131.86|133.36|131.86|133.32|131.82|8
1626175680000|2021-07-13 11:28:00|133.35|131.85|133.36|131.86|133.36|131.86|133.35|131.85|8
1626175690000|2021-07-13 11:28:10|133.37|131.87|133.4|131.9|133.4|131.9|133.37|131.87|5
1626175700000|2021-07-13 11:28:20|133.39|131.89|133.41|131.91|133.41|131.91|133.37|131.87|7
1626175710000|2021-07-13 11:28:30|133.4|131.9|133.34|131.84|133.41|131.91|133.34|131.84|12
1626175720000|2021-07-13 11:28:40|133.32|131.82|133.32|131.82|133.33|131.83|133.31|131.81|7
1626175730000|2021-07-13 11:28:50|133.33|131.83|133.39|131.89|133.4|131.9|133.33|131.83|15
1626175740000|2021-07-13 11:29:00|133.4|131.9|133.37|131.87|133.4|131.9|133.35|131.85|8
1626175750000|2021-07-13 11:29:10|133.36|131.86|133.37|131.87|133.37|131.87|133.35|131.85|10
1626175760000|2021-07-13 11:29:20|133.36|131.86|133.32|131.82|133.36|131.86|133.31|131.81|8
1626175770000|2021-07-13 11:29:30|133.33|131.83|133.33|131.83|133.33|131.83|133.32|131.82|5
1626175780000|2021-07-13 11:29:40|133.32|131.82|133.32|131.82|133.32|131.82|133.32|131.82|1
1626175790000|2021-07-13 11:29:50|133.31|131.81|133.31|131.81|133.31|131.81|133.31|131.81|1
1626175800000|2021-07-13 11:30:00|133.32|131.82|133.33|131.83|133.34|131.84|133.31|131.81|5
1626175810000|2021-07-13 11:30:10|133.34|131.84|133.39|131.89|133.39|131.89|133.34|131.84|9
1626175820000|2021-07-13 11:30:20|133.38|131.88|133.43|131.93|133.43|131.93|133.38|131.88|9
1626175830000|2021-07-13 11:30:30|133.45|131.95|133.47|131.97|133.47|131.97|133.44|131.94|9
1626175840000|2021-07-13 11:30:40|133.48|131.98|133.48|131.98|133.49|131.99|133.46|131.96|13
1626175850000|2021-07-13 11:30:50|133.49|131.99|133.5|132|133.5|132|133.46|131.96|10
1626175860000|2021-07-13 11:31:00|133.49|131.99|133.48|131.98|133.49|131.99|133.46|131.96|11
1626175870000|2021-07-13 11:31:10|133.49|131.99|133.48|131.98|133.49|131.99|133.48|131.98|6
1626175880000|2021-07-13 11:31:20|133.47|131.97|133.45|131.95|133.49|131.99|133.45|131.95|9
1626175890000|2021-07-13 11:31:30|133.44|131.94|133.46|131.96|133.47|131.97|133.44|131.94|9
1626175910000|2021-07-13 11:31:50|133.47|131.97|133.47|131.97|133.47|131.97|133.47|131.97|1
1626175920000|2021-07-13 11:32:00|133.48|131.98|133.46|131.96|133.48|131.98|133.45|131.95|9
1626175930000|2021-07-13 11:32:10|133.45|131.95|133.45|131.95|133.46|131.96|133.45|131.95|7
1626175940000|2021-07-13 11:32:20|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|2
1626175950000|2021-07-13 11:32:30|133.46|131.96|133.45|131.95|133.46|131.96|133.45|131.95|2
1626175960000|2021-07-13 11:32:40|133.46|131.96|133.46|131.96|133.46|131.96|133.46|131.96|1
1626175970000|2021-07-13 11:32:50|133.47|131.97|133.48|131.98|133.48|131.98|133.47|131.97|2
1626175980000|2021-07-13 11:33:00|133.49|131.99|133.49|131.99|133.49|131.99|133.49|131.99|1
1626175990000|2021-07-13 11:33:10|133.5|132|133.49|131.99|133.51|132.01|133.49|131.99|4
1626176000000|2021-07-13 11:33:20|133.48|131.98|133.47|131.97|133.49|131.99|133.47|131.97|6
1626176010000|2021-07-13 11:33:30|133.46|131.96|133.47|131.97|133.48|131.98|133.46|131.96|6
1626176020000|2021-07-13 11:33:40|133.45|131.95|133.47|131.97|133.47|131.97|133.45|131.95|2
1626176030000|2021-07-13 11:33:50|133.48|131.98|133.47|131.97|133.48|131.98|133.47|131.97|6
1626176040000|2021-07-13 11:34:00|133.48|131.98|133.48|131.98|133.49|131.99|133.47|131.97|9
1626176050000|2021-07-13 11:34:10|133.49|131.99|133.5|132|133.5|132|133.48|131.98|6
1626176060000|2021-07-13 11:34:20|133.49|131.99|133.51|132.01|133.51|132.01|133.49|131.99|3
1626176070000|2021-07-13 11:34:30|133.52|132.02|133.54|132.04|133.54|132.04|133.52|132.02|5
1626176080000|2021-07-13 11:34:40|133.53|132.03|133.59|132.09|133.59|132.09|133.53|132.03|7
1626176090000|2021-07-13 11:34:50|133.6|132.1|133.61|132.11|133.61|132.11|133.59|132.09|4
1626176100000|2021-07-13 11:35:00|133.6|132.1|133.63|132.13|133.63|132.13|133.6|132.1|8
1626176110000|2021-07-13 11:35:10|133.62|132.12|133.62|132.12|133.64|132.14|133.62|132.12|9
1626176120000|2021-07-13 11:35:20|133.63|132.13|133.62|132.12|133.63|132.13|133.62|132.12|2
1626176130000|2021-07-13 11:35:30|133.61|132.11|133.64|132.14|133.67|132.17|133.61|132.11|10
1626176140000|2021-07-13 11:35:40|133.65|132.15|133.7|132.2|133.7|132.2|133.64|132.14|11
1626176150000|2021-07-13 11:35:50|133.68|132.18|133.7|132.2|133.7|132.2|133.68|132.18|11
1626176160000|2021-07-13 11:36:00|133.71|132.21|133.75|132.25|133.75|132.25|133.71|132.21|7
1626176170000|2021-07-13 11:36:10|133.74|132.24|133.75|132.25|133.76|132.26|133.74|132.24|4
1626176180000|2021-07-13 11:36:20|133.71|132.21|133.71|132.21|133.74|132.24|133.71|132.21|7
1626176190000|2021-07-13 11:36:30|133.7|132.2|133.72|132.22|133.72|132.22|133.7|132.2|5
1626176200000|2021-07-13 11:36:40|133.71|132.21|133.71|132.21|133.72|132.22|133.71|132.21|7
1626176220000|2021-07-13 11:37:00|133.72|132.22|133.73|132.23|133.73|132.23|133.71|132.21|5
1626176230000|2021-07-13 11:37:10|133.74|132.24|133.72|132.22|133.74|132.24|133.72|132.22|9
1626176240000|2021-07-13 11:37:20|133.71|132.21|133.72|132.22|133.73|132.23|133.71|132.21|6
1626176250000|2021-07-13 11:37:30|133.73|132.23|133.75|132.25|133.75|132.25|133.72|132.22|9
1626176260000|2021-07-13 11:37:40|133.74|132.24|133.75|132.25|133.75|132.25|133.74|132.24|2
1626176270000|2021-07-13 11:37:50|133.76|132.26|133.78|132.28|133.79|132.29|133.76|132.26|3
1626176280000|2021-07-13 11:38:00|133.81|132.31|133.84|132.34|133.87|132.37|133.81|132.31|10
1626176290000|2021-07-13 11:38:10|133.85|132.35|133.82|132.32|133.86|132.36|133.82|132.32|17
1626176300000|2021-07-13 11:38:20|133.81|132.31|133.85|132.35|133.86|132.36|133.8|132.3|16
1626176310000|2021-07-13 11:38:30|133.87|132.37|133.86|132.36|133.87|132.37|133.82|132.32|12
1626176320000|2021-07-13 11:38:40|133.87|132.37|133.93|132.43|133.94|132.44|133.87|132.37|18
1626176330000|2021-07-13 11:38:50|133.94|132.44|133.9|132.4|133.94|132.44|133.88|132.38|10
1626176340000|2021-07-13 11:39:00|133.92|132.42|134|132.5|134|132.5|133.92|132.42|12
1626176350000|2021-07-13 11:39:10|133.99|132.49|134.01|132.51|134.02|132.52|133.99|132.49|11
1626176360000|2021-07-13 11:39:20|134|132.5|133.98|132.48|134.01|132.51|133.97|132.47|14
1626176370000|2021-07-13 11:39:30|134.01|132.51|134.03|132.53|134.04|132.54|134|132.5|6
1626176380000|2021-07-13 11:39:40|134.04|132.54|134.02|132.52|134.05|132.55|134.02|132.52|5
1626176390000|2021-07-13 11:39:50|134.01|132.51|134.03|132.53|134.03|132.53|134.01|132.51|3
1626176400000|2021-07-13 11:40:00|134.02|132.52|134.04|132.54|134.05|132.55|134.02|132.52|5
1626176410000|2021-07-13 11:40:10|134.05|132.55|133.99|132.49|134.05|132.55|133.99|132.49|8
1626176420000|2021-07-13 11:40:20|134.03|132.53|134.03|132.53|134.07|132.57|134.03|132.53|10
1626176430000|2021-07-13 11:40:30|134.04|132.54|134.15|132.65|134.15|132.65|134.04|132.54|14
1626176440000|2021-07-13 11:40:40|134.16|132.66|134.16|132.66|134.18|132.68|134.14|132.64|10
1626176450000|2021-07-13 11:40:50|134.17|132.67|134.17|132.67|134.18|132.68|134.16|132.66|9
1626176460000|2021-07-13 11:41:00|134.18|132.68|134.15|132.65|134.19|132.69|134.14|132.64|11
1626176470000|2021-07-13 11:41:10|134.16|132.66|134.13|132.63|134.16|132.66|134.11|132.61|11
1626176480000|2021-07-13 11:41:20|134.14|132.64|134.18|132.68|134.18|132.68|134.12|132.62|7
1626176490000|2021-07-13 11:41:30|134.19|132.69|134.21|132.71|134.21|132.71|134.18|132.68|7
1626176500000|2021-07-13 11:41:40|134.23|132.73|134.32|132.82|134.37|132.87|134.22|132.72|22
1626176510000|2021-07-13 11:41:50|134.37|132.87|134.42|132.92|134.45|132.95|134.37|132.87|18
1626176520000|2021-07-13 11:42:00|134.41|132.91|134.42|132.92|134.46|132.96|134.4|132.9|17
1626176530000|2021-07-13 11:42:10|134.43|132.93|134.42|132.92|134.44|132.94|134.37|132.87|15
1626176540000|2021-07-13 11:42:20|134.43|132.93|134.45|132.95|134.49|132.99|134.43|132.93|11
1626176550000|2021-07-13 11:42:30|134.46|132.96|134.51|133.01|134.54|133.04|134.45|132.95|17
1626176560000|2021-07-13 11:42:40|134.5|133|134.52|133.02|134.52|133.02|134.49|132.99|11
1626176570000|2021-07-13 11:42:50|134.51|133.01|134.52|133.02|134.52|133.02|134.5|133|6
1626176580000|2021-07-13 11:43:00|134.5|133|134.41|132.91|134.51|133.01|134.4|132.9|15
1626176590000|2021-07-13 11:43:10|134.42|132.92|134.36|132.86|134.42|132.92|134.36|132.86|6
1626176600000|2021-07-13 11:43:20|134.37|132.87|134.46|132.96|134.46|132.96|134.37|132.87|10
1626176610000|2021-07-13 11:43:30|134.47|132.97|134.46|132.96|134.48|132.98|134.45|132.95|13
1626176620000|2021-07-13 11:43:40|134.45|132.95|134.46|132.96|134.49|132.99|134.45|132.95|11
1626176630000|2021-07-13 11:43:50|134.47|132.97|134.49|132.99|134.5|133|134.47|132.97|9
1626176640000|2021-07-13 11:44:00|134.48|132.98|134.51|133.01|134.51|133.01|134.48|132.98|7
1626176650000|2021-07-13 11:44:10|134.5|133|134.51|133.01|134.51|133.01|134.49|132.99|8
1626176660000|2021-07-13 11:44:20|134.5|133|134.51|133.01|134.51|133.01|134.49|132.99|8
1626176670000|2021-07-13 11:44:30|134.5|133|134.52|133.02|134.53|133.03|134.49|132.99|12
1626176680000|2021-07-13 11:44:40|134.54|133.04|134.54|133.04|134.54|133.04|134.52|133.02|11
1626176690000|2021-07-13 11:44:50|134.53|133.03|134.57|133.07|134.58|133.08|134.5|133|13
1626176700000|2021-07-13 11:45:00|134.56|133.06|134.57|133.07|134.58|133.08|134.56|133.06|7
1626176710000|2021-07-13 11:45:10|134.58|133.08|134.56|133.06|134.58|133.08|134.56|133.06|13
1626176720000|2021-07-13 11:45:20|134.57|133.07|134.56|133.06|134.58|133.08|134.56|133.06|6
1626176730000|2021-07-13 11:45:30|134.54|133.04|134.5|133|134.54|133.04|134.5|133|5
1626176740000|2021-07-13 11:45:40|134.51|133.01|134.44|132.94|134.51|133.01|134.44|132.94|7
1626176750000|2021-07-13 11:45:50|134.43|132.93|134.33|132.83|134.43|132.93|134.33|132.83|6
1626176760000|2021-07-13 11:46:00|134.34|132.84|134.34|132.84|134.36|132.86|134.32|132.82|6
1626176770000|2021-07-13 11:46:10|134.28|132.78|134.32|132.82|134.34|132.84|134.27|132.77|12
1626176780000|2021-07-13 11:46:20|134.31|132.81|134.36|132.86|134.37|132.87|134.31|132.81|10
1626176790000|2021-07-13 11:46:30|134.35|132.85|134.36|132.86|134.36|132.86|134.35|132.85|4
1626176800000|2021-07-13 11:46:40|134.34|132.84|134.36|132.86|134.36|132.86|134.34|132.84|5
1626176810000|2021-07-13 11:46:50|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626176820000|2021-07-13 11:47:00|134.34|132.84|134.25|132.75|134.35|132.85|134.25|132.75|10
1626176830000|2021-07-13 11:47:10|134.24|132.74|134.24|132.74|134.25|132.75|134.18|132.68|16
1626176840000|2021-07-13 11:47:20|134.23|132.73|134.24|132.74|134.26|132.76|134.21|132.71|17
1626176850000|2021-07-13 11:47:30|134.22|132.72|134.24|132.74|134.28|132.78|134.22|132.72|11
1626176860000|2021-07-13 11:47:40|134.25|132.75|134.25|132.75|134.25|132.75|134.24|132.74|5
1626176870000|2021-07-13 11:47:50|134.24|132.74|134.24|132.74|134.24|132.74|134.24|132.74|1
1626176880000|2021-07-13 11:48:00|134.25|132.75|134.25|132.75|134.26|132.76|134.25|132.75|3
1626176890000|2021-07-13 11:48:10|134.23|132.73|134.23|132.73|134.23|132.73|134.23|132.73|1
1626176900000|2021-07-13 11:48:20|134.24|132.74|134.22|132.72|134.24|132.74|134.22|132.72|2
1626176910000|2021-07-13 11:48:30|134.23|132.73|134.23|132.73|134.23|132.73|134.22|132.72|3
1626176920000|2021-07-13 11:48:40|134.26|132.76|134.3|132.8|134.3|132.8|134.24|132.74|10
1626176930000|2021-07-13 11:48:50|134.29|132.79|134.13|132.63|134.29|132.79|134.13|132.63|8
1626176940000|2021-07-13 11:49:00|134.17|132.67|134.19|132.69|134.19|132.69|134.17|132.67|2
1626176950000|2021-07-13 11:49:10|134.13|132.63|134.1|132.6|134.18|132.68|134.07|132.57|13
1626176960000|2021-07-13 11:49:20|134.09|132.59|134.08|132.58|134.11|132.61|134.08|132.58|17
1626176970000|2021-07-13 11:49:30|134.09|132.59|134.08|132.58|134.1|132.6|134.08|132.58|6
1626176980000|2021-07-13 11:49:40|134.09|132.59|134.08|132.58|134.09|132.59|134.08|132.58|4
1626176990000|2021-07-13 11:49:50|134.07|132.57|134.14|132.64|134.14|132.64|134.07|132.57|9
1626177000000|2021-07-13 11:50:00|134.15|132.65|134.07|132.57|134.15|132.65|134.06|132.56|15
1626177010000|2021-07-13 11:50:10|134.06|132.56|133.94|132.44|134.06|132.56|133.94|132.44|11
1626177020000|2021-07-13 11:50:20|133.95|132.45|133.92|132.42|133.95|132.45|133.91|132.41|12
1626177030000|2021-07-13 11:50:30|133.91|132.41|133.81|132.31|133.91|132.41|133.8|132.3|13
1626177040000|2021-07-13 11:50:40|133.8|132.3|133.78|132.28|133.81|132.31|133.76|132.26|10
1626177050000|2021-07-13 11:50:50|133.79|132.29|133.78|132.28|133.81|132.31|133.77|132.27|15
1626177060000|2021-07-13 11:51:00|133.77|132.27|133.8|132.3|133.81|132.31|133.77|132.27|11
1626177070000|2021-07-13 11:51:10|133.81|132.31|133.79|132.29|133.81|132.31|133.77|132.27|9
1626177080000|2021-07-13 11:51:20|133.8|132.3|133.68|132.18|133.8|132.3|133.68|132.18|18
1626177090000|2021-07-13 11:51:30|133.67|132.17|133.52|132.02|133.68|132.18|133.52|132.02|26
1626177100000|2021-07-13 11:51:40|133.53|132.03|133.56|132.06|133.57|132.07|133.51|132.01|19
1626177110000|2021-07-13 11:51:50|133.55|132.05|133.35|131.85|133.55|132.05|133.35|131.85|23
1626177120000|2021-07-13 11:52:00|133.34|131.84|133.34|131.84|133.39|131.89|133.32|131.82|21
1626177130000|2021-07-13 11:52:10|133.33|131.83|133.34|131.84|133.34|131.84|133.3|131.8|15
1626177140000|2021-07-13 11:52:20|133.36|131.86|133.31|131.81|133.36|131.86|133.3|131.8|13
1626177150000|2021-07-13 11:52:30|133.32|131.82|133.23|131.73|133.32|131.82|133.17|131.67|13
1626177160000|2021-07-13 11:52:40|133.22|131.72|133.27|131.77|133.3|131.8|133.18|131.68|29
1626177170000|2021-07-13 11:52:50|133.26|131.76|133.17|131.67|133.26|131.76|133.11|131.61|22
1626177180000|2021-07-13 11:53:00|133.16|131.66|133.14|131.64|133.21|131.71|133.13|131.63|20
1626177190000|2021-07-13 11:53:10|133.12|131.62|133.16|131.66|133.2|131.7|133.12|131.62|16
1626177200000|2021-07-13 11:53:20|133.17|131.67|133.25|131.75|133.25|131.75|133.17|131.67|15
1626177210000|2021-07-13 11:53:30|133.26|131.76|133.29|131.79|133.31|131.81|133.25|131.75|13
1626177220000|2021-07-13 11:53:40|133.3|131.8|133.31|131.81|133.31|131.81|133.3|131.8|4
1626177230000|2021-07-13 11:53:50|133.3|131.8|133.3|131.8|133.3|131.8|133.29|131.79|7
1626177240000|2021-07-13 11:54:00|133.29|131.79|133.27|131.77|133.29|131.79|133.27|131.77|3
1626177250000|2021-07-13 11:54:10|133.26|131.76|133.18|131.68|133.26|131.76|133.17|131.67|15
1626177260000|2021-07-13 11:54:20|133.19|131.69|133.23|131.73|133.23|131.73|133.16|131.66|25
1626177270000|2021-07-13 11:54:30|133.22|131.72|133.17|131.67|133.25|131.75|133.17|131.67|13
1626177280000|2021-07-13 11:54:40|133.18|131.68|133.22|131.72|133.22|131.72|133.18|131.68|7
1626177290000|2021-07-13 11:54:50|133.21|131.71|133.28|131.78|133.29|131.79|133.21|131.71|12
1626177300000|2021-07-13 11:55:00|133.29|131.79|133.27|131.77|133.29|131.79|133.26|131.76|13
1626177310000|2021-07-13 11:55:10|133.26|131.76|133.22|131.72|133.27|131.77|133.22|131.72|6
1626177320000|2021-07-13 11:55:20|133.21|131.71|133.16|131.66|133.22|131.72|133.16|131.66|9
1626177330000|2021-07-13 11:55:30|133.15|131.65|133.17|131.67|133.17|131.67|133.14|131.64|9
1626177340000|2021-07-13 11:55:40|133.18|131.68|133.17|131.67|133.18|131.68|133.16|131.66|4
1626177350000|2021-07-13 11:55:50|133.16|131.66|133.19|131.69|133.2|131.7|133.16|131.66|10
1626177360000|2021-07-13 11:56:00|133.21|131.71|133.28|131.78|133.28|131.78|133.21|131.71|10
1626177370000|2021-07-13 11:56:10|133.27|131.77|133.23|131.73|133.28|131.78|133.23|131.73|14
1626177380000|2021-07-13 11:56:20|133.22|131.72|133.2|131.7|133.22|131.72|133.2|131.7|5
1626177390000|2021-07-13 11:56:30|133.21|131.71|133.22|131.72|133.22|131.72|133.21|131.71|10
1626177400000|2021-07-13 11:56:40|133.24|131.74|133.3|131.8|133.31|131.81|133.24|131.74|8
1626177410000|2021-07-13 11:56:50|133.31|131.81|133.31|131.81|133.31|131.81|133.3|131.8|3
1626177420000|2021-07-13 11:57:00|133.32|131.82|133.53|132.03|133.53|132.03|133.31|131.81|19
1626177430000|2021-07-13 11:57:10|133.52|132.02|133.57|132.07|133.57|132.07|133.52|132.02|12
1626177440000|2021-07-13 11:57:20|133.6|132.1|133.59|132.09|133.69|132.19|133.51|132.01|21
1626177450000|2021-07-13 11:57:30|133.58|132.08|133.65|132.15|133.66|132.16|133.57|132.07|15
1626177460000|2021-07-13 11:57:40|133.64|132.14|133.69|132.19|133.69|132.19|133.63|132.13|13
1626177470000|2021-07-13 11:57:50|133.71|132.21|133.72|132.22|133.72|132.22|133.71|132.21|6
1626177480000|2021-07-13 11:58:00|133.71|132.21|133.76|132.26|133.8|132.3|133.71|132.21|11
1626177490000|2021-07-13 11:58:10|133.75|132.25|133.84|132.34|133.84|132.34|133.75|132.25|10
1626177500000|2021-07-13 11:58:20|133.85|132.35|133.73|132.23|133.88|132.38|133.73|132.23|16
1626177510000|2021-07-13 11:58:30|133.72|132.22|133.75|132.25|133.75|132.25|133.69|132.19|13
1626177520000|2021-07-13 11:58:40|133.74|132.24|133.7|132.2|133.74|132.24|133.69|132.19|8
1626177530000|2021-07-13 11:58:50|133.71|132.21|133.63|132.13|133.71|132.21|133.61|132.11|15
1626177540000|2021-07-13 11:59:00|133.65|132.15|133.64|132.14|133.71|132.21|133.64|132.14|11
1626177550000|2021-07-13 11:59:10|133.65|132.15|133.59|132.09|133.66|132.16|133.57|132.07|16
1626177560000|2021-07-13 11:59:20|133.58|132.08|133.54|132.04|133.59|132.09|133.53|132.03|13
1626177570000|2021-07-13 11:59:30|133.53|132.03|133.47|131.97|133.53|132.03|133.46|131.96|12
1626177580000|2021-07-13 11:59:40|133.48|131.98|133.49|131.99|133.53|132.03|133.47|131.97|12
1626177590000|2021-07-13 11:59:50|133.5|132|133.49|131.99|133.53|132.03|133.48|131.98|17
1626177600000|2021-07-13 12:00:00|133.48|131.98|133.37|131.87|133.48|131.98|133.37|131.87|14
1626177610000|2021-07-13 12:00:10|133.36|131.86|133.27|131.77|133.36|131.86|133.23|131.73|20
1626177620000|2021-07-13 12:00:20|133.26|131.76|133.21|131.71|133.27|131.77|133.18|131.68|17
1626177630000|2021-07-13 12:00:30|133.2|131.7|133.13|131.63|133.2|131.7|133.13|131.63|7
1626177640000|2021-07-13 12:00:40|133.14|131.64|133.09|131.59|133.16|131.66|133.08|131.58|13
1626177650000|2021-07-13 12:00:50|133.11|131.61|133.11|131.61|133.11|131.61|133.09|131.59|8
1626177660000|2021-07-13 12:01:00|133.1|131.6|133.14|131.64|133.14|131.64|133.1|131.6|13
1626177670000|2021-07-13 12:01:10|133.13|131.63|133.17|131.67|133.19|131.69|133.13|131.63|17
1626177680000|2021-07-13 12:01:20|133.18|131.68|133.18|131.68|133.28|131.78|133.17|131.67|19
1626177690000|2021-07-13 12:01:30|133.19|131.69|133.17|131.67|133.24|131.74|133.15|131.65|21
1626177700000|2021-07-13 12:01:40|133.18|131.68|133.14|131.64|133.18|131.68|133.09|131.59|14
1626177710000|2021-07-13 12:01:50|133.15|131.65|133.09|131.59|133.15|131.65|133.09|131.59|8
1626177720000|2021-07-13 12:02:00|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|4
1626177730000|2021-07-13 12:02:10|133.1|131.6|133.09|131.59|133.1|131.6|133.09|131.59|6
1626177740000|2021-07-13 12:02:20|133.08|131.58|133|131.5|133.09|131.59|133|131.5|9
1626177750000|2021-07-13 12:02:30|133.01|131.51|132.99|131.49|133.02|131.52|132.99|131.49|13
1626177760000|2021-07-13 12:02:40|133|131.5|132.87|131.37|133|131.5|132.78|131.28|24
1626177770000|2021-07-13 12:02:50|132.88|131.38|132.87|131.37|132.92|131.42|132.83|131.33|21
1626177780000|2021-07-13 12:03:00|132.88|131.38|132.73|131.23|132.88|131.38|132.69|131.19|21
1626177790000|2021-07-13 12:03:10|132.75|131.25|132.74|131.24|132.75|131.25|132.71|131.21|16
1626177800000|2021-07-13 12:03:20|132.73|131.23|132.8|131.3|132.81|131.31|132.72|131.22|13
1626177810000|2021-07-13 12:03:30|132.83|131.33|132.84|131.34|132.85|131.35|132.83|131.33|9
1626177820000|2021-07-13 12:03:40|132.83|131.33|132.79|131.29|132.83|131.33|132.77|131.27|9
1626177830000|2021-07-13 12:03:50|132.78|131.28|132.83|131.33|132.83|131.33|132.77|131.27|12
1626177840000|2021-07-13 12:04:00|132.82|131.32|132.88|131.38|132.88|131.38|132.81|131.31|15
1626177850000|2021-07-13 12:04:10|132.87|131.37|132.85|131.35|132.9|131.4|132.83|131.33|10
1626177860000|2021-07-13 12:04:20|132.87|131.37|132.97|131.47|132.97|131.47|132.87|131.37|12
1626177870000|2021-07-13 12:04:30|132.98|131.48|133.06|131.56|133.06|131.56|132.98|131.48|6
1626177880000|2021-07-13 12:04:40|133.05|131.55|133.07|131.57|133.09|131.59|133.05|131.55|12
1626177890000|2021-07-13 12:04:50|133.09|131.59|133.06|131.56|133.1|131.6|133.01|131.51|16
1626177900000|2021-07-13 12:05:00|133.05|131.55|133.12|131.62|133.12|131.62|133.03|131.53|17
1626177910000|2021-07-13 12:05:10|133.14|131.64|133.22|131.72|133.22|131.72|133.14|131.64|12
1626177920000|2021-07-13 12:05:20|133.21|131.71|133.23|131.73|133.23|131.73|133.16|131.66|11
1626177930000|2021-07-13 12:05:30|133.22|131.72|133.26|131.76|133.27|131.77|133.21|131.71|20
1626177940000|2021-07-13 12:05:40|133.28|131.78|133.34|131.84|133.34|131.84|133.28|131.78|7
1626177950000|2021-07-13 12:05:50|133.36|131.86|133.31|131.81|133.36|131.86|133.31|131.81|9
1626177960000|2021-07-13 12:06:00|133.32|131.82|133.26|131.76|133.32|131.82|133.26|131.76|14
1626177970000|2021-07-13 12:06:10|133.27|131.77|133.19|131.69|133.28|131.78|133.19|131.69|13
1626177980000|2021-07-13 12:06:20|133.22|131.72|133.23|131.73|133.28|131.78|133.22|131.72|11
1626177990000|2021-07-13 12:06:30|133.22|131.72|133.21|131.71|133.27|131.77|133.21|131.71|13
1626178000000|2021-07-13 12:06:40|133.18|131.68|133.19|131.69|133.21|131.71|133.18|131.68|10
1626178010000|2021-07-13 12:06:50|133.18|131.68|133.23|131.73|133.24|131.74|133.18|131.68|11
1626178020000|2021-07-13 12:07:00|133.26|131.76|133.22|131.72|133.26|131.76|133.22|131.72|7
1626178030000|2021-07-13 12:07:10|133.23|131.73|133.22|131.72|133.23|131.73|133.2|131.7|7
1626178040000|2021-07-13 12:07:20|133.21|131.71|133.24|131.74|133.25|131.75|133.21|131.71|12
1626178050000|2021-07-13 12:07:30|133.23|131.73|133.21|131.71|133.24|131.74|133.21|131.71|7
1626178060000|2021-07-13 12:07:40|133.22|131.72|133.22|131.72|133.23|131.73|133.22|131.72|5
1626178070000|2021-07-13 12:07:50|133.21|131.71|133.24|131.74|133.24|131.74|133.21|131.71|3
1626178080000|2021-07-13 12:08:00|133.25|131.75|133.37|131.87|133.37|131.87|133.24|131.74|14
1626178090000|2021-07-13 12:08:10|133.35|131.85|133.35|131.85|133.37|131.87|133.35|131.85|3
1626178100000|2021-07-13 12:08:20|133.36|131.86|133.43|131.93|133.43|131.93|133.35|131.85|11
1626178110000|2021-07-13 12:08:30|133.45|131.95|133.42|131.92|133.45|131.95|133.39|131.89|10
1626178120000|2021-07-13 12:08:40|133.44|131.94|133.44|131.94|133.46|131.96|133.43|131.93|5
1626178130000|2021-07-13 12:08:50|133.46|131.96|133.56|132.06|133.58|132.08|133.46|131.96|12
1626178140000|2021-07-13 12:09:00|133.58|132.08|133.65|132.15|133.67|132.17|133.58|132.08|14
1626178150000|2021-07-13 12:09:10|133.68|132.18|133.78|132.28|133.78|132.28|133.67|132.17|11
1626178160000|2021-07-13 12:09:20|133.79|132.29|133.79|132.29|133.81|132.31|133.77|132.27|16
1626178170000|2021-07-13 12:09:30|133.78|132.28|133.72|132.22|133.78|132.28|133.72|132.22|14
1626178180000|2021-07-13 12:09:40|133.7|132.2|133.64|132.14|133.7|132.2|133.61|132.11|15
1626178190000|2021-07-13 12:09:50|133.63|132.13|133.65|132.15|133.67|132.17|133.63|132.13|9
1626178200000|2021-07-13 12:10:00|133.64|132.14|133.49|131.99|133.64|132.14|133.48|131.98|16
1626178210000|2021-07-13 12:10:10|133.5|132|133.48|131.98|133.51|132.01|133.47|131.97|10
1626178220000|2021-07-13 12:10:20|133.49|131.99|133.48|131.98|133.53|132.03|133.47|131.97|16
1626178230000|2021-07-13 12:10:30|133.47|131.97|133.41|131.91|133.49|131.99|133.4|131.9|11
1626178240000|2021-07-13 12:10:40|133.39|131.89|133.39|131.89|133.41|131.91|133.37|131.87|7
1626178250000|2021-07-13 12:10:50|133.38|131.88|133.42|131.92|133.43|131.93|133.38|131.88|8
1626178260000|2021-07-13 12:11:00|133.43|131.93|133.56|132.06|133.56|132.06|133.43|131.93|15
1626178270000|2021-07-13 12:11:10|133.57|132.07|133.41|131.91|133.57|132.07|133.41|131.91|15
1626178280000|2021-07-13 12:11:20|133.42|131.92|133.36|131.86|133.42|131.92|133.36|131.86|11
1626178290000|2021-07-13 12:11:30|133.35|131.85|133.27|131.77|133.35|131.85|133.27|131.77|22
1626178300000|2021-07-13 12:11:40|133.26|131.76|133.31|131.81|133.32|131.82|133.26|131.76|12
1626178310000|2021-07-13 12:11:50|133.33|131.83|133.3|131.8|133.33|131.83|133.3|131.8|6
1626178320000|2021-07-13 12:12:00|133.31|131.81|133.35|131.85|133.36|131.86|133.3|131.8|14
1626178330000|2021-07-13 12:12:10|133.34|131.84|133.31|131.81|133.36|131.86|133.31|131.81|13
1626178340000|2021-07-13 12:12:20|133.3|131.8|133.25|131.75|133.33|131.83|133.25|131.75|10
1626178350000|2021-07-13 12:12:30|133.24|131.74|133.24|131.74|133.26|131.76|133.24|131.74|5
1626178360000|2021-07-13 12:12:40|133.25|131.75|133.26|131.76|133.29|131.79|133.24|131.74|11
1626178370000|2021-07-13 12:12:50|133.27|131.77|133.34|131.84|133.34|131.84|133.27|131.77|14
1626178380000|2021-07-13 12:13:00|133.35|131.85|133.37|131.87|133.38|131.88|133.35|131.85|10
1626178390000|2021-07-13 12:13:10|133.36|131.86|133.34|131.84|133.36|131.86|133.34|131.84|3
1626178400000|2021-07-13 12:13:20|133.35|131.85|133.36|131.86|133.36|131.86|133.33|131.83|8
1626178410000|2021-07-13 12:13:30|133.37|131.87|133.36|131.86|133.37|131.87|133.35|131.85|3
1626178420000|2021-07-13 12:13:40|133.35|131.85|133.35|131.85|133.4|131.9|133.35|131.85|11
1626178430000|2021-07-13 12:13:50|133.36|131.86|133.41|131.91|133.41|131.91|133.35|131.85|9
1626178440000|2021-07-13 12:14:00|133.4|131.9|133.46|131.96|133.46|131.96|133.4|131.9|14
1626178450000|2021-07-13 12:14:10|133.47|131.97|133.39|131.89|133.47|131.97|133.39|131.89|11
1626178460000|2021-07-13 12:14:20|133.35|131.85|133.33|131.83|133.39|131.89|133.33|131.83|13
1626178470000|2021-07-13 12:14:30|133.34|131.84|133.34|131.84|133.34|131.84|133.31|131.81|9
1626178480000|2021-07-13 12:14:40|133.33|131.83|133.28|131.78|133.33|131.83|133.28|131.78|13
1626178490000|2021-07-13 12:14:50|133.3|131.8|133.28|131.78|133.3|131.8|133.28|131.78|3
1626178500000|2021-07-13 12:15:00|133.29|131.79|133.05|131.55|133.3|131.8|133.04|131.54|20
1626178510000|2021-07-13 12:15:10|133.04|131.54|133.03|131.53|133.04|131.54|133|131.5|16
1626178520000|2021-07-13 12:15:20|133.04|131.54|133.05|131.55|133.09|131.59|133.03|131.53|15
1626178530000|2021-07-13 12:15:30|133.04|131.54|133.06|131.56|133.06|131.56|133.03|131.53|10
1626178540000|2021-07-13 12:15:40|133.07|131.57|133.01|131.51|133.07|131.57|133.01|131.51|16
1626178550000|2021-07-13 12:15:50|133.02|131.52|133.04|131.54|133.07|131.57|133.02|131.52|8
1626178560000|2021-07-13 12:16:00|133.03|131.53|133.13|131.63|133.13|131.63|133.03|131.53|15
1626178570000|2021-07-13 12:16:10|133.12|131.62|133.01|131.51|133.12|131.62|133.01|131.51|20
1626178580000|2021-07-13 12:16:20|133.02|131.52|133.01|131.51|133.02|131.52|133.01|131.51|8
1626178590000|2021-07-13 12:16:30|133.02|131.52|132.94|131.44|133.02|131.52|132.91|131.41|15
1626178600000|2021-07-13 12:16:40|132.93|131.43|132.87|131.37|133|131.5|132.87|131.37|12
1626178610000|2021-07-13 12:16:50|132.88|131.38|132.87|131.37|132.88|131.38|132.87|131.37|4
1626178620000|2021-07-13 12:17:00|132.88|131.38|132.87|131.37|132.89|131.39|132.85|131.35|11
1626178630000|2021-07-13 12:17:10|132.88|131.38|132.85|131.35|132.88|131.38|132.8|131.3|16
1626178640000|2021-07-13 12:17:20|132.86|131.36|132.87|131.37|132.87|131.37|132.83|131.33|11
1626178650000|2021-07-13 12:17:30|132.88|131.38|133|131.5|133|131.5|132.88|131.38|11
1626178660000|2021-07-13 12:17:40|133.01|131.51|133.02|131.52|133.03|131.53|132.99|131.49|9
1626178670000|2021-07-13 12:17:50|133.03|131.53|132.93|131.43|133.03|131.53|132.92|131.42|11
1626178680000|2021-07-13 12:18:00|132.94|131.44|132.98|131.48|132.98|131.48|132.92|131.42|13
1626178690000|2021-07-13 12:18:10|132.97|131.47|133.04|131.54|133.04|131.54|132.97|131.47|13
1626178700000|2021-07-13 12:18:20|133.05|131.55|133.08|131.58|133.08|131.58|133.05|131.55|5
1626178710000|2021-07-13 12:18:30|133.06|131.56|133.12|131.62|133.12|131.62|133.06|131.56|3
1626178720000|2021-07-13 12:18:40|133.13|131.63|133.11|131.61|133.13|131.63|133.09|131.59|12
1626178730000|2021-07-13 12:18:50|133.1|131.6|133.06|131.56|133.12|131.62|133.06|131.56|12
1626178740000|2021-07-13 12:19:00|133.04|131.54|132.97|131.47|133.05|131.55|132.97|131.47|12
1626178750000|2021-07-13 12:19:10|132.95|131.45|133.11|131.61|133.11|131.61|132.95|131.45|17
1626178760000|2021-07-13 12:19:20|133.12|131.62|133.09|131.59|133.15|131.65|133.09|131.59|19
1626178770000|2021-07-13 12:19:30|133.08|131.58|133.05|131.55|133.08|131.58|133.01|131.51|15
1626178780000|2021-07-13 12:19:40|133.04|131.54|133.08|131.58|133.09|131.59|133.04|131.54|16
1626178790000|2021-07-13 12:19:50|133.06|131.56|133.12|131.62|133.14|131.64|133.06|131.56|16
1626178800000|2021-07-13 12:20:00|133.11|131.61|133.13|131.63|133.14|131.64|133.09|131.59|12
1626178810000|2021-07-13 12:20:10|133.14|131.64|133.22|131.72|133.22|131.72|133.14|131.64|9
1626178820000|2021-07-13 12:20:20|133.24|131.74|133.27|131.77|133.27|131.77|133.24|131.74|4
1626178830000|2021-07-13 12:20:30|133.26|131.76|133.38|131.88|133.38|131.88|133.26|131.76|13
1626178840000|2021-07-13 12:20:40|133.39|131.89|133.31|131.81|133.39|131.89|133.31|131.81|13
1626178850000|2021-07-13 12:20:50|133.3|131.8|133.21|131.71|133.3|131.8|133.2|131.7|15
1626178860000|2021-07-13 12:21:00|133.22|131.72|133.21|131.71|133.23|131.73|133.21|131.71|11
1626178870000|2021-07-13 12:21:10|133.22|131.72|133.33|131.83|133.33|131.83|133.22|131.72|17
1626178880000|2021-07-13 12:21:20|133.32|131.82|133.26|131.76|133.32|131.82|133.26|131.76|12
1626178890000|2021-07-13 12:21:30|133.27|131.77|133.29|131.79|133.31|131.81|133.26|131.76|9
1626178900000|2021-07-13 12:21:40|133.28|131.78|133.29|131.79|133.3|131.8|133.28|131.78|4
1626178910000|2021-07-13 12:21:50|133.28|131.78|133.18|131.68|133.3|131.8|133.18|131.68|13
1626178920000|2021-07-13 12:22:00|133.19|131.69|133.09|131.59|133.21|131.71|133.08|131.58|17
1626178930000|2021-07-13 12:22:10|133.08|131.58|133.05|131.55|133.08|131.58|133.03|131.53|17
1626178940000|2021-07-13 12:22:20|133.04|131.54|133.07|131.57|133.07|131.57|133.04|131.54|8
1626178950000|2021-07-13 12:22:30|133.09|131.59|133.09|131.59|133.1|131.6|133.07|131.57|6
1626178960000|2021-07-13 12:22:40|133.1|131.6|133.12|131.62|133.12|131.62|133.1|131.6|3
1626178970000|2021-07-13 12:22:50|133.13|131.63|133.15|131.65|133.16|131.66|133.12|131.62|7
1626178980000|2021-07-13 12:23:00|133.17|131.67|133.26|131.76|133.26|131.76|133.16|131.66|16
1626178990000|2021-07-13 12:23:10|133.27|131.77|133.34|131.84|133.35|131.85|133.27|131.77|6
1626179000000|2021-07-13 12:23:20|133.33|131.83|133.27|131.77|133.33|131.83|133.27|131.77|5
1626179010000|2021-07-13 12:23:30|133.28|131.78|133.29|131.79|133.31|131.81|133.28|131.78|9
1626179020000|2021-07-13 12:23:40|133.3|131.8|133.25|131.75|133.3|131.8|133.23|131.73|11
1626179030000|2021-07-13 12:23:50|133.22|131.72|133.19|131.69|133.25|131.75|133.19|131.69|12
1626179040000|2021-07-13 12:24:00|133.21|131.71|133.14|131.64|133.21|131.71|133.14|131.64|7
1626179050000|2021-07-13 12:24:10|133.15|131.65|133.11|131.61|133.15|131.65|133.09|131.59|9
1626179060000|2021-07-13 12:24:20|133.09|131.59|133.08|131.58|133.09|131.59|133.07|131.57|4
1626179070000|2021-07-13 12:24:30|133.06|131.56|133.07|131.57|133.09|131.59|133.06|131.56|6
1626179080000|2021-07-13 12:24:40|133.09|131.59|133.11|131.61|133.13|131.63|133.09|131.59|16
1626179090000|2021-07-13 12:24:50|133.12|131.62|133.13|131.63|133.15|131.65|133.11|131.61|16
1626179100000|2021-07-13 12:25:00|133.14|131.64|133.13|131.63|133.14|131.64|133.12|131.62|7
1626179110000|2021-07-13 12:25:10|133.12|131.62|133.14|131.64|133.16|131.66|133.11|131.61|8
1626179120000|2021-07-13 12:25:20|133.12|131.62|133.1|131.6|133.12|131.62|133.04|131.54|13
1626179130000|2021-07-13 12:25:30|133.08|131.58|133.05|131.55|133.12|131.62|133.05|131.55|10
1626179140000|2021-07-13 12:25:40|133.04|131.54|132.99|131.49|133.05|131.55|132.98|131.48|6
1626179150000|2021-07-13 12:25:50|132.97|131.47|132.94|131.44|132.97|131.47|132.94|131.44|8
1626179160000|2021-07-13 12:26:00|132.95|131.45|132.99|131.49|132.99|131.49|132.94|131.44|8
1626179170000|2021-07-13 12:26:10|132.98|131.48|132.96|131.46|132.99|131.49|132.95|131.45|11
1626179180000|2021-07-13 12:26:20|132.97|131.47|133.03|131.53|133.04|131.54|132.96|131.46|16
1626179190000|2021-07-13 12:26:30|133.04|131.54|132.95|131.45|133.04|131.54|132.95|131.45|9
1626179200000|2021-07-13 12:26:40|132.93|131.43|132.81|131.31|132.93|131.43|132.8|131.3|17
1626179210000|2021-07-13 12:26:50|132.84|131.34|132.8|131.3|132.84|131.34|132.8|131.3|7
1626179220000|2021-07-13 12:27:00|132.81|131.31|133.04|131.54|133.07|131.57|132.8|131.3|24
1626179230000|2021-07-13 12:27:10|133.05|131.55|133.07|131.57|133.09|131.59|133.05|131.55|10
1626179240000|2021-07-13 12:27:20|133.06|131.56|133.17|131.67|133.17|131.67|133.05|131.55|16
1626179250000|2021-07-13 12:27:30|133.16|131.66|133.03|131.53|133.16|131.66|133.03|131.53|12
1626179260000|2021-07-13 12:27:40|133.02|131.52|133.01|131.51|133.02|131.52|132.95|131.45|14
1626179270000|2021-07-13 12:27:50|133.02|131.52|132.93|131.43|133.02|131.52|132.93|131.43|15
1626179280000|2021-07-13 12:28:00|132.95|131.45|132.9|131.4|133.01|131.51|132.9|131.4|22
1626179290000|2021-07-13 12:28:10|132.89|131.39|132.91|131.41|132.92|131.42|132.86|131.36|9
1626179300000|2021-07-13 12:28:20|132.9|131.4|132.84|131.34|132.91|131.41|132.82|131.32|13
1626179310000|2021-07-13 12:28:30|132.83|131.33|132.83|131.33|132.88|131.38|132.82|131.32|16
1626179320000|2021-07-13 12:28:40|132.84|131.34|132.91|131.41|132.91|131.41|132.84|131.34|21
1626179330000|2021-07-13 12:28:50|132.92|131.42|132.89|131.39|132.92|131.42|132.89|131.39|6
1626179340000|2021-07-13 12:29:00|132.91|131.41|132.91|131.41|132.93|131.43|132.9|131.4|11
1626179350000|2021-07-13 12:29:10|132.92|131.42|132.94|131.44|132.94|131.44|132.9|131.4|5
1626179360000|2021-07-13 12:29:20|132.93|131.43|132.99|131.49|132.99|131.49|132.91|131.41|15
1626179370000|2021-07-13 12:29:30|132.96|131.46|132.99|131.49|132.99|131.49|132.95|131.45|7
1626179380000|2021-07-13 12:29:40|133|131.5|133|131.5|133.01|131.51|132.99|131.49|10
1626179390000|2021-07-13 12:29:50|132.99|131.49|133.03|131.53|133.03|131.53|132.99|131.49|4
1626179400000|2021-07-13 12:30:00|133.02|131.52|132.85|131.35|133.02|131.52|132.82|131.32|17
1626179410000|2021-07-13 12:30:10|132.86|131.36|132.78|131.28|132.86|131.36|132.78|131.28|10
1626179420000|2021-07-13 12:30:20|132.79|131.29|132.78|131.28|132.84|131.34|132.78|131.28|14
1626179430000|2021-07-13 12:30:30|132.79|131.29|132.7|131.2|132.8|131.3|132.69|131.19|14
1626179440000|2021-07-13 12:30:40|132.69|131.19|132.74|131.24|132.76|131.26|132.69|131.19|20
1626179450000|2021-07-13 12:30:50|132.73|131.23|132.74|131.24|132.75|131.25|132.72|131.22|8
1626179460000|2021-07-13 12:31:00|132.73|131.23|132.85|131.35|132.85|131.35|132.73|131.23|13
1626179470000|2021-07-13 12:31:10|132.84|131.34|132.88|131.38|132.89|131.39|132.79|131.29|15
1626179480000|2021-07-13 12:31:20|132.87|131.37|132.8|131.3|132.87|131.37|132.78|131.28|15
1626179490000|2021-07-13 12:31:30|132.79|131.29|132.82|131.32|132.85|131.35|132.79|131.29|18
1626179500000|2021-07-13 12:31:40|132.83|131.33|132.86|131.36|132.9|131.4|132.83|131.33|13
1626179510000|2021-07-13 12:31:50|132.84|131.34|132.85|131.35|132.91|131.41|132.83|131.33|16
1626179520000|2021-07-13 12:32:00|132.86|131.36|132.8|131.3|132.86|131.36|132.8|131.3|6
1626179530000|2021-07-13 12:32:10|132.77|131.27|132.75|131.25|132.81|131.31|132.75|131.25|11
1626179540000|2021-07-13 12:32:20|132.76|131.26|132.73|131.23|132.78|131.28|132.73|131.23|14
1626179550000|2021-07-13 12:32:30|132.74|131.24|132.53|131.03|132.74|131.24|132.53|131.03|19
1626179560000|2021-07-13 12:32:40|132.52|131.02|132.51|131.01|132.58|131.08|132.51|131.01|17
1626179570000|2021-07-13 12:32:50|132.5|131|132.44|130.94|132.54|131.04|132.43|130.93|19
1626179580000|2021-07-13 12:33:00|132.43|130.93|132.41|130.91|132.5|131|132.39|130.89|20
1626179590000|2021-07-13 12:33:10|132.39|130.89|132.43|130.93|132.48|130.98|132.39|130.89|20
1626179600000|2021-07-13 12:33:20|132.45|130.95|132.45|130.95|132.47|130.97|132.43|130.93|20
1626179610000|2021-07-13 12:33:30|132.46|130.96|132.44|130.94|132.47|130.97|132.44|130.94|9
1626179620000|2021-07-13 12:33:40|132.46|130.96|132.46|130.96|132.47|130.97|132.41|130.91|18
1626179630000|2021-07-13 12:33:50|132.45|130.95|132.51|131.01|132.54|131.04|132.45|130.95|15
1626179640000|2021-07-13 12:34:00|132.5|131|132.53|131.03|132.53|131.03|132.45|130.95|21
1626179650000|2021-07-13 12:34:10|132.52|131.02|132.5|131|132.52|131.02|132.48|130.98|15
1626179660000|2021-07-13 12:34:20|132.51|131.01|132.52|131.02|132.54|131.04|132.5|131|10
1626179670000|2021-07-13 12:34:30|132.53|131.03|132.5|131|132.6|131.1|132.5|131|10
1626179680000|2021-07-13 12:34:40|132.49|130.99|132.53|131.03|132.53|131.03|132.49|130.99|5
1626179690000|2021-07-13 12:34:50|132.52|131.02|132.44|130.94|132.52|131.02|132.42|130.92|14
1626179700000|2021-07-13 12:35:00|132.42|130.92|132.46|130.96|132.46|130.96|132.41|130.91|15
1626179710000|2021-07-13 12:35:10|132.47|130.97|132.47|130.97|132.49|130.99|132.47|130.97|11
1626179720000|2021-07-13 12:35:20|132.45|130.95|132.44|130.94|132.46|130.96|132.44|130.94|8
1626179730000|2021-07-13 12:35:30|132.45|130.95|132.33|130.83|132.45|130.95|132.31|130.81|19
1626179740000|2021-07-13 12:35:40|132.31|130.81|132.32|130.82|132.35|130.85|132.3|130.8|12
1626179750000|2021-07-13 12:35:50|132.33|130.83|132.33|130.83|132.33|130.83|132.29|130.79|13
1626179760000|2021-07-13 12:36:00|132.35|130.85|132.18|130.68|132.35|130.85|132.18|130.68|22
1626179770000|2021-07-13 12:36:10|132.17|130.67|131.97|130.47|132.17|130.67|131.97|130.47|19
1626179780000|2021-07-13 12:36:20|131.99|130.49|132|130.5|132.09|130.59|131.97|130.47|27
1626179790000|2021-07-13 12:36:30|131.99|130.49|131.99|130.49|132.01|130.51|131.97|130.47|17
1626179800000|2021-07-13 12:36:40|132|130.5|131.93|130.43|132|130.5|131.92|130.42|26
1626179810000|2021-07-13 12:36:50|131.94|130.44|131.83|130.33|131.97|130.47|131.83|130.33|19
1626179820000|2021-07-13 12:37:00|131.82|130.32|131.8|130.3|131.88|130.38|131.8|130.3|21
1626179830000|2021-07-13 12:37:10|131.79|130.29|131.56|130.06|131.79|130.29|131.56|130.06|21
1626179840000|2021-07-13 12:37:20|131.55|130.05|131.43|129.93|131.55|130.05|131.4|129.9|28
1626179850000|2021-07-13 12:37:30|131.41|129.91|131.06|129.56|131.44|129.94|131.06|129.56|24
1626179860000|2021-07-13 12:37:40|131.04|129.54|131.23|129.73|131.31|129.81|131.01|129.51|27
1626179870000|2021-07-13 12:37:50|131.25|129.75|131.23|129.73|131.29|129.79|131.21|129.71|26
1626179880000|2021-07-13 12:38:00|131.24|129.74|131.26|129.76|131.27|129.77|131.18|129.68|17
1626179890000|2021-07-13 12:38:10|131.28|129.78|131.24|129.74|131.31|129.81|131.23|129.73|15
1626179900000|2021-07-13 12:38:20|131.23|129.73|131.3|129.8|131.36|129.86|131.2|129.7|22
1626179910000|2021-07-13 12:38:30|131.28|129.78|131.38|129.88|131.38|129.88|131.25|129.75|25
1626179920000|2021-07-13 12:38:40|131.32|129.82|131.51|130.01|131.51|130.01|131.32|129.82|18
1626179930000|2021-07-13 12:38:50|131.52|130.02|131.35|129.85|131.52|130.02|131.34|129.84|19
1626179940000|2021-07-13 12:39:00|131.39|129.89|131.53|130.03|131.53|130.03|131.39|129.89|15
1626179950000|2021-07-13 12:39:10|131.52|130.02|131.47|129.97|131.52|130.02|131.37|129.87|19
1626179960000|2021-07-13 12:39:20|131.49|129.99|131.52|130.02|131.52|130.02|131.47|129.97|12
1626179970000|2021-07-13 12:39:30|131.51|130.01|131.49|129.99|131.52|130.02|131.49|129.99|3
1626179980000|2021-07-13 12:39:40|131.5|130|131.39|129.89|131.5|130|131.39|129.89|11
1626179990000|2021-07-13 12:39:50|131.38|129.88|131.41|129.91|131.45|129.95|131.37|129.87|18
1626180000000|2021-07-13 12:40:00|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|2
1626180010000|2021-07-13 12:40:10|131.38|129.88|131.29|129.79|131.38|129.88|131.26|129.76|22
1626180020000|2021-07-13 12:40:20|131.32|129.82|131.13|129.63|131.32|129.82|131.13|129.63|12
1626180030000|2021-07-13 12:40:30|131.09|129.59|131.13|129.63|131.15|129.65|131.08|129.58|18
1626180040000|2021-07-13 12:40:40|131.12|129.62|131.07|129.57|131.14|129.64|131.06|129.56|25
1626180050000|2021-07-13 12:40:50|131.06|129.56|131.11|129.61|131.11|129.61|131|129.5|21
1626180060000|2021-07-13 12:41:00|131.1|129.6|130.96|129.46|131.1|129.6|130.94|129.44|25
1626180070000|2021-07-13 12:41:10|130.95|129.45|130.85|129.35|130.97|129.47|130.85|129.35|22
1626180080000|2021-07-13 12:41:20|130.76|129.26|130.79|129.29|130.86|129.36|130.75|129.25|26
1626180090000|2021-07-13 12:41:30|130.8|129.3|130.7|129.2|130.83|129.33|130.67|129.17|20
1626180100000|2021-07-13 12:41:40|130.73|129.23|130.74|129.24|130.81|129.31|130.65|129.15|24
1626180110000|2021-07-13 12:41:50|130.78|129.28|130.83|129.33|130.84|129.34|130.76|129.26|17
1626180120000|2021-07-13 12:42:00|130.82|129.32|130.94|129.44|130.96|129.46|130.82|129.32|21
1626180130000|2021-07-13 12:42:10|130.97|129.47|130.93|129.43|131.03|129.53|130.9|129.4|25
1626180140000|2021-07-13 12:42:20|130.94|129.44|130.99|129.49|131.01|129.51|130.9|129.4|29
1626180150000|2021-07-13 12:42:30|130.98|129.48|131|129.5|131.05|129.55|130.95|129.45|16
1626180160000|2021-07-13 12:42:40|130.97|129.47|131.1|129.6|131.1|129.6|130.96|129.46|17
1626180170000|2021-07-13 12:42:50|131.11|129.61|131.14|129.64|131.17|129.67|131.1|129.6|17
1626180180000|2021-07-13 12:43:00|131.17|129.67|131.17|129.67|131.17|129.67|131.11|129.61|21
1626180190000|2021-07-13 12:43:10|131.16|129.66|131.16|129.66|131.2|129.7|131.16|129.66|22
1626180200000|2021-07-13 12:43:20|131.15|129.65|131.13|129.63|131.16|129.66|131.12|129.62|11
1626180210000|2021-07-13 12:43:30|131.14|129.64|131.18|129.68|131.19|129.69|131.14|129.64|16
1626180220000|2021-07-13 12:43:40|131.17|129.67|131.15|129.65|131.2|129.7|131.15|129.65|13
1626180230000|2021-07-13 12:43:50|131.17|129.67|131.09|129.59|131.17|129.67|131.05|129.55|13
1626180240000|2021-07-13 12:44:00|131.12|129.62|131.13|129.63|131.19|129.69|131.1|129.6|19
1626180250000|2021-07-13 12:44:10|131.12|129.62|131.05|129.55|131.14|129.64|131.05|129.55|15
1626180260000|2021-07-13 12:44:20|131.06|129.56|131.02|129.52|131.07|129.57|131.01|129.51|10
1626180270000|2021-07-13 12:44:30|131.04|129.54|131.02|129.52|131.04|129.54|131.01|129.51|10
1626180280000|2021-07-13 12:44:40|131.01|129.51|130.99|129.49|131.07|129.57|130.99|129.49|12
1626180290000|2021-07-13 12:44:50|131.05|129.55|131.12|129.62|131.14|129.64|130.98|129.48|18
1626180300000|2021-07-13 12:45:00|131.13|129.63|131.01|129.51|131.14|129.64|130.97|129.47|14
1626180310000|2021-07-13 12:45:10|131|129.5|130.97|129.47|131.01|129.51|130.95|129.45|17
1626180320000|2021-07-13 12:45:20|130.94|129.44|130.78|129.28|130.97|129.47|130.78|129.28|21
1626180330000|2021-07-13 12:45:30|130.8|129.3|130.85|129.35|130.86|129.36|130.76|129.26|20
1626180340000|2021-07-13 12:45:40|130.86|129.36|130.89|129.39|130.9|129.4|130.81|129.31|21
1626180350000|2021-07-13 12:45:50|130.88|129.38|130.92|129.42|130.92|129.42|130.87|129.37|13
1626180360000|2021-07-13 12:46:00|130.94|129.44|130.87|129.37|130.99|129.49|130.86|129.36|18
1626180370000|2021-07-13 12:46:10|130.88|129.38|130.87|129.37|130.91|129.41|130.86|129.36|13
1626180380000|2021-07-13 12:46:20|130.88|129.38|130.88|129.38|130.88|129.38|130.85|129.35|8
1626180390000|2021-07-13 12:46:30|130.9|129.4|130.92|129.42|130.92|129.42|130.88|129.38|12
1626180400000|2021-07-13 12:46:40|130.95|129.45|130.89|129.39|130.95|129.45|130.88|129.38|10
1626180410000|2021-07-13 12:46:50|130.92|129.42|130.91|129.41|130.97|129.47|130.91|129.41|12
1626180420000|2021-07-13 12:47:00|130.9|129.4|131.01|129.51|131.02|129.52|130.9|129.4|17
1626180430000|2021-07-13 12:47:10|130.98|129.48|131.01|129.51|131.05|129.55|130.96|129.46|12
1626180440000|2021-07-13 12:47:20|131|129.5|131.08|129.58|131.09|129.59|131|129.5|17
1626180450000|2021-07-13 12:47:30|131.09|129.59|131.12|129.62|131.15|129.65|131.09|129.59|12
1626180460000|2021-07-13 12:47:40|131.13|129.63|131.16|129.66|131.16|129.66|131.1|129.6|12
1626180470000|2021-07-13 12:47:50|131.19|129.69|131.28|129.78|131.28|129.78|131.19|129.69|15
1626180480000|2021-07-13 12:48:00|131.29|129.79|131.24|129.74|131.33|129.83|131.24|129.74|20
1626180490000|2021-07-13 12:48:10|131.23|129.73|131.26|129.76|131.27|129.77|131.22|129.72|14
1626180500000|2021-07-13 12:48:20|131.27|129.77|131.25|129.75|131.28|129.78|131.25|129.75|9
1626180510000|2021-07-13 12:48:30|131.26|129.76|131.24|129.74|131.31|129.81|131.22|129.72|17
1626180520000|2021-07-13 12:48:40|131.25|129.75|131.17|129.67|131.27|129.77|131.17|129.67|14
1626180530000|2021-07-13 12:48:50|131.18|129.68|131.15|129.65|131.22|129.72|131.15|129.65|14
1626180540000|2021-07-13 12:49:00|131.13|129.63|131.13|129.63|131.16|129.66|131.11|129.61|16
1626180550000|2021-07-13 12:49:10|131.11|129.61|131.08|129.58|131.15|129.65|131.07|129.57|13
1626180560000|2021-07-13 12:49:20|131.07|129.57|131.07|129.57|131.07|129.57|131.06|129.56|5
1626180570000|2021-07-13 12:49:30|131.08|129.58|131.17|129.67|131.17|129.67|131.08|129.58|12
1626180580000|2021-07-13 12:49:40|131.18|129.68|131.16|129.66|131.18|129.68|131.16|129.66|3
1626180590000|2021-07-13 12:49:50|131.17|129.67|131.18|129.68|131.18|129.68|131.13|129.63|11
1626180600000|2021-07-13 12:50:00|131.21|129.71|131.18|129.68|131.23|129.73|131.16|129.66|9
1626180610000|2021-07-13 12:50:10|131.17|129.67|131.11|129.61|131.17|129.67|131.11|129.61|13
1626180620000|2021-07-13 12:50:20|131.13|129.63|131.09|129.59|131.13|129.63|131.09|129.59|9
1626180630000|2021-07-13 12:50:30|131.08|129.58|131.06|129.56|131.1|129.6|131.06|129.56|11
1626180640000|2021-07-13 12:50:40|131.04|129.54|131.07|129.57|131.08|129.58|131.03|129.53|13
1626180650000|2021-07-13 12:50:50|131.08|129.58|131.07|129.57|131.1|129.6|131.06|129.56|11
1626180660000|2021-07-13 12:51:00|131.06|129.56|131.07|129.57|131.08|129.58|131.05|129.55|8
1626180670000|2021-07-13 12:51:10|131.08|129.58|131.08|129.58|131.1|129.6|131.08|129.58|7
1626180680000|2021-07-13 12:51:20|131.1|129.6|131.14|129.64|131.14|129.64|131.08|129.58|6
1626180690000|2021-07-13 12:51:30|131.09|129.59|130.97|129.47|131.12|129.62|130.97|129.47|13
1626180700000|2021-07-13 12:51:40|130.95|129.45|130.92|129.42|130.98|129.48|130.92|129.42|7
1626180710000|2021-07-13 12:51:50|130.93|129.43|130.95|129.45|130.96|129.46|130.91|129.41|11
1626180720000|2021-07-13 12:52:00|130.93|129.43|130.9|129.4|130.93|129.43|130.89|129.39|9
1626180730000|2021-07-13 12:52:10|130.91|129.41|130.9|129.4|130.93|129.43|130.89|129.39|15
1626180740000|2021-07-13 12:52:20|130.92|129.42|131.03|129.53|131.06|129.56|130.91|129.41|19
1626180750000|2021-07-13 12:52:30|131.04|129.54|131.14|129.64|131.14|129.64|131.04|129.54|20
1626180760000|2021-07-13 12:52:40|131.11|129.61|130.99|129.49|131.11|129.61|130.99|129.49|13
1626180770000|2021-07-13 12:52:50|130.97|129.47|131.01|129.51|131.03|129.53|130.96|129.46|15
1626180780000|2021-07-13 12:53:00|131.03|129.53|131.05|129.55|131.08|129.58|131.01|129.51|20
1626180790000|2021-07-13 12:53:10|131.03|129.53|131.01|129.51|131.05|129.55|131.01|129.51|12
1626180800000|2021-07-13 12:53:20|131.03|129.53|131.1|129.6|131.17|129.67|131.03|129.53|21
1626180810000|2021-07-13 12:53:30|131.09|129.59|131.06|129.56|131.1|129.6|131.06|129.56|12
1626180820000|2021-07-13 12:53:40|131.04|129.54|131.07|129.57|131.11|129.61|131.04|129.54|14
1626180830000|2021-07-13 12:53:50|131.05|129.55|131.03|129.53|131.08|129.58|131.03|129.53|10
1626180840000|2021-07-13 12:54:00|131.04|129.54|131.01|129.51|131.04|129.54|131.01|129.51|3
1626180850000|2021-07-13 12:54:10|131|129.5|130.99|129.49|131|129.5|130.97|129.47|5
1626180860000|2021-07-13 12:54:20|131|129.5|131.05|129.55|131.08|129.58|131|129.5|15
1626180870000|2021-07-13 12:54:30|131.06|129.56|131.08|129.58|131.09|129.59|131.01|129.51|15
1626180880000|2021-07-13 12:54:40|131.07|129.57|131.03|129.53|131.09|129.59|131.03|129.53|18
1626180890000|2021-07-13 12:54:50|131.02|129.52|131.05|129.55|131.07|129.57|131.02|129.52|10
1626180900000|2021-07-13 12:55:00|131.04|129.54|131.1|129.6|131.13|129.63|131.04|129.54|15
1626180910000|2021-07-13 12:55:10|131.09|129.59|131.11|129.61|131.13|129.63|131.07|129.57|10
1626180920000|2021-07-13 12:55:20|131.1|129.6|131.06|129.56|131.11|129.61|131.04|129.54|16
1626180930000|2021-07-13 12:55:30|131.04|129.54|131.04|129.54|131.07|129.57|131|129.5|14
1626180940000|2021-07-13 12:55:40|131.05|129.55|131.05|129.55|131.06|129.56|131.04|129.54|4
1626180950000|2021-07-13 12:55:50|131.04|129.54|131.02|129.52|131.05|129.55|131.02|129.52|9
1626180960000|2021-07-13 12:56:00|131.04|129.54|131.08|129.58|131.09|129.59|131.02|129.52|14
1626180970000|2021-07-13 12:56:10|131.07|129.57|131.01|129.51|131.09|129.59|131|129.5|15
1626180980000|2021-07-13 12:56:20|130.98|129.48|130.97|129.47|130.99|129.49|130.97|129.47|7
1626180990000|2021-07-13 12:56:30|130.96|129.46|131.02|129.52|131.02|129.52|130.95|129.45|8
1626181000000|2021-07-13 12:56:40|131.01|129.51|131.01|129.51|131.05|129.55|131.01|129.51|17
1626181010000|2021-07-13 12:56:50|130.98|129.48|130.95|129.45|130.98|129.48|130.93|129.43|17
1626181020000|2021-07-13 12:57:00|130.96|129.46|130.95|129.45|130.96|129.46|130.95|129.45|8
1626181030000|2021-07-13 12:57:10|130.96|129.46|130.96|129.46|130.96|129.46|130.93|129.43|11
1626181040000|2021-07-13 12:57:20|130.94|129.44|130.96|129.46|130.96|129.46|130.93|129.43|8
1626181050000|2021-07-13 12:57:30|130.9|129.4|130.94|129.44|130.95|129.45|130.89|129.39|19
1626181060000|2021-07-13 12:57:40|130.93|129.43|130.9|129.4|130.94|129.44|130.9|129.4|7
1626181070000|2021-07-13 12:57:50|130.91|129.41|130.87|129.37|130.91|129.41|130.85|129.35|14
1626181080000|2021-07-13 12:58:00|130.88|129.38|130.91|129.41|130.93|129.43|130.86|129.36|18
1626181090000|2021-07-13 12:58:10|130.9|129.4|130.87|129.37|130.91|129.41|130.83|129.33|13
1626181100000|2021-07-13 12:58:20|130.85|129.35|130.78|129.28|130.87|129.37|130.77|129.27|15
1626181110000|2021-07-13 12:58:30|130.75|129.25|130.77|129.27|130.8|129.3|130.66|129.16|23
1626181120000|2021-07-13 12:58:40|130.78|129.28|130.72|129.22|130.8|129.3|130.68|129.18|28
1626181130000|2021-07-13 12:58:50|130.75|129.25|130.71|129.21|130.76|129.26|130.67|129.17|15
1626181140000|2021-07-13 12:59:00|130.7|129.2|130.72|129.22|130.74|129.24|130.69|129.19|17
1626181150000|2021-07-13 12:59:10|130.71|129.21|130.63|129.13|130.72|129.22|130.62|129.12|23
1626181160000|2021-07-13 12:59:20|130.62|129.12|130.4|128.9|130.63|129.13|130.35|128.85|30
1626181170000|2021-07-13 12:59:30|130.39|128.89|130.58|129.08|130.61|129.11|130.38|128.88|25
1626181180000|2021-07-13 12:59:40|130.59|129.09|130.63|129.13|130.66|129.16|130.58|129.08|18
1626181190000|2021-07-13 12:59:50|130.62|129.12|130.64|129.14|130.68|129.18|130.56|129.06|17
1626181200000|2021-07-13 13:00:00|130.61|129.11|130.49|128.99|130.63|129.13|130.47|128.97|19
1626181210000|2021-07-13 13:00:10|130.48|128.98|130.46|128.96|130.58|129.08|130.43|128.93|18
1626181220000|2021-07-13 13:00:20|130.45|128.95|130.44|128.94|130.48|128.98|130.43|128.93|17
1626181230000|2021-07-13 13:00:30|130.42|128.92|130.43|128.93|130.53|129.03|130.42|128.92|26
1626181240000|2021-07-13 13:00:40|130.42|128.92|130.41|128.91|130.47|128.97|130.41|128.91|16
1626181250000|2021-07-13 13:00:50|130.42|128.92|130.38|128.88|130.47|128.97|130.37|128.87|20
1626181260000|2021-07-13 13:01:00|130.37|128.87|130.36|128.86|130.37|128.87|130.34|128.84|14
1626181270000|2021-07-13 13:01:10|130.35|128.85|130.34|128.84|130.35|128.85|130.32|128.82|18
1626181280000|2021-07-13 13:01:20|130.32|128.82|130.34|128.84|130.34|128.84|130.27|128.77|22
1626181290000|2021-07-13 13:01:30|130.33|128.83|130.49|128.99|130.49|128.99|130.33|128.83|13
1626181300000|2021-07-13 13:01:40|130.46|128.96|130.58|129.08|130.61|129.11|130.41|128.91|24
1626181310000|2021-07-13 13:01:50|130.56|129.06|130.68|129.18|130.69|129.19|130.56|129.06|20
1626181320000|2021-07-13 13:02:00|130.69|129.19|130.79|129.29|130.79|129.29|130.69|129.19|13
1626181330000|2021-07-13 13:02:10|130.8|129.3|130.94|129.44|130.95|129.45|130.8|129.3|19
1626181340000|2021-07-13 13:02:20|130.95|129.45|131.03|129.53|131.08|129.58|130.95|129.45|20
1626181350000|2021-07-13 13:02:30|131.01|129.51|131.05|129.55|131.08|129.58|130.95|129.45|19
1626181360000|2021-07-13 13:02:40|131.06|129.56|130.93|129.43|131.06|129.56|130.93|129.43|20
1626181370000|2021-07-13 13:02:50|130.95|129.45|130.94|129.44|130.98|129.48|130.94|129.44|11
1626181380000|2021-07-13 13:03:00|130.95|129.45|130.94|129.44|130.95|129.45|130.93|129.43|10
1626181390000|2021-07-13 13:03:10|130.93|129.43|131.09|129.59|131.09|129.59|130.93|129.43|17
1626181400000|2021-07-13 13:03:20|131.11|129.61|131.11|129.61|131.12|129.62|131.04|129.54|13
1626181410000|2021-07-13 13:03:30|131.1|129.6|131.14|129.64|131.14|129.64|131.1|129.6|7
1626181420000|2021-07-13 13:03:40|131.12|129.62|131.1|129.6|131.14|129.64|131.1|129.6|8
1626181430000|2021-07-13 13:03:50|131.09|129.59|131|129.5|131.09|129.59|131|129.5|12
1626181440000|2021-07-13 13:04:00|130.98|129.48|131.09|129.59|131.09|129.59|130.98|129.48|18
1626181450000|2021-07-13 13:04:10|131.1|129.6|131.04|129.54|131.12|129.62|131.04|129.54|13
1626181460000|2021-07-13 13:04:20|131.03|129.53|131.05|129.55|131.09|129.59|131.02|129.52|17
1626181470000|2021-07-13 13:04:30|131.09|129.59|131.03|129.53|131.09|129.59|131.02|129.52|20
1626181480000|2021-07-13 13:04:40|131.02|129.52|131.04|129.54|131.04|129.54|131.02|129.52|7
1626181490000|2021-07-13 13:04:50|131.07|129.57|131.1|129.6|131.1|129.6|131.07|129.57|12
1626181500000|2021-07-13 13:05:00|131.09|129.59|131.11|129.61|131.11|129.61|131.08|129.58|5
1626181510000|2021-07-13 13:05:10|131.1|129.6|131.1|129.6|131.13|129.63|131.09|129.59|16
1626181520000|2021-07-13 13:05:20|131.09|129.59|131.09|129.59|131.1|129.6|131.08|129.58|5
1626181530000|2021-07-13 13:05:30|131.1|129.6|131.13|129.63|131.13|129.63|131.09|129.59|5
1626181540000|2021-07-13 13:05:40|131.14|129.64|131.15|129.65|131.17|129.67|131.13|129.63|15
1626181550000|2021-07-13 13:05:50|131.14|129.64|131.18|129.68|131.18|129.68|131.13|129.63|16
1626181560000|2021-07-13 13:06:00|131.19|129.69|131.2|129.7|131.2|129.7|131.17|129.67|7
1626181570000|2021-07-13 13:06:10|131.21|129.71|131.24|129.74|131.24|129.74|131.2|129.7|8
1626181580000|2021-07-13 13:06:20|131.25|129.75|131.2|129.7|131.25|129.75|131.2|129.7|8
1626181590000|2021-07-13 13:06:30|131.21|129.71|131.23|129.73|131.23|129.73|131.2|129.7|8
1626181600000|2021-07-13 13:06:40|131.22|129.72|131.24|129.74|131.25|129.75|131.21|129.71|11
1626181610000|2021-07-13 13:06:50|131.25|129.75|131.19|129.69|131.26|129.76|131.19|129.69|14
1626181620000|2021-07-13 13:07:00|131.18|129.68|131.2|129.7|131.21|129.71|131.18|129.68|10
1626181630000|2021-07-13 13:07:10|131.19|129.69|131.2|129.7|131.24|129.74|131.19|129.69|19
1626181640000|2021-07-13 13:07:20|131.19|129.69|131.18|129.68|131.19|129.69|131.17|129.67|4
1626181650000|2021-07-13 13:07:30|131.17|129.67|131.18|129.68|131.18|129.68|131.17|129.67|2
1626181660000|2021-07-13 13:07:40|131.17|129.67|131.17|129.67|131.17|129.67|131.14|129.64|6
1626181670000|2021-07-13 13:07:50|131.14|129.64|131.08|129.58|131.16|129.66|131.08|129.58|15
1626181680000|2021-07-13 13:08:00|131.07|129.57|131.05|129.55|131.12|129.62|131.04|129.54|20
1626181690000|2021-07-13 13:08:10|131.03|129.53|130.93|129.43|131.03|129.53|130.93|129.43|10
1626181700000|2021-07-13 13:08:20|130.95|129.45|130.92|129.42|130.99|129.49|130.92|129.42|14
1626181710000|2021-07-13 13:08:30|130.9|129.4|130.92|129.42|130.93|129.43|130.9|129.4|7
1626181720000|2021-07-13 13:08:40|130.91|129.41|131|129.5|131.06|129.56|130.91|129.41|20
1626181730000|2021-07-13 13:08:50|131.01|129.51|130.97|129.47|131.01|129.51|130.96|129.46|10
1626181740000|2021-07-13 13:09:00|130.96|129.46|131.06|129.56|131.07|129.57|130.96|129.46|15
1626181750000|2021-07-13 13:09:10|131.05|129.55|131.08|129.58|131.09|129.59|131.02|129.52|12
1626181760000|2021-07-13 13:09:20|131.07|129.57|131.05|129.55|131.09|129.59|131.05|129.55|8
1626181770000|2021-07-13 13:09:30|131.04|129.54|130.98|129.48|131.04|129.54|130.98|129.48|13
1626181780000|2021-07-13 13:09:40|130.99|129.49|131|129.5|131.04|129.54|130.99|129.49|8
1626181790000|2021-07-13 13:09:50|131.01|129.51|131|129.5|131.01|129.51|131|129.5|2
1626181800000|2021-07-13 13:10:00|131.01|129.51|130.97|129.47|131.06|129.56|130.96|129.46|15
1626181810000|2021-07-13 13:10:10|130.96|129.46|130.91|129.41|130.98|129.48|130.91|129.41|17
1626181820000|2021-07-13 13:10:20|130.93|129.43|130.87|129.37|130.93|129.43|130.86|129.36|14
1626181830000|2021-07-13 13:10:30|130.86|129.36|130.85|129.35|130.87|129.37|130.85|129.35|13
1626181840000|2021-07-13 13:10:40|130.86|129.36|130.87|129.37|130.89|129.39|130.85|129.35|8
1626181850000|2021-07-13 13:10:50|130.88|129.38|130.91|129.41|130.92|129.42|130.87|129.37|10
1626181860000|2021-07-13 13:11:00|130.92|129.42|130.99|129.49|131|129.5|130.91|129.41|14
1626181870000|2021-07-13 13:11:10|131.01|129.51|131.07|129.57|131.08|129.58|131.01|129.51|18
1626181880000|2021-07-13 13:11:20|131.06|129.56|130.96|129.46|131.06|129.56|130.96|129.46|10
1626181890000|2021-07-13 13:11:30|130.95|129.45|131|129.5|131.01|129.51|130.94|129.44|9
1626181900000|2021-07-13 13:11:40|131.03|129.53|131.07|129.57|131.1|129.6|131.03|129.53|17
1626181910000|2021-07-13 13:11:50|131.06|129.56|131.15|129.65|131.17|129.67|131.06|129.56|17
1626181920000|2021-07-13 13:12:00|131.18|129.68|131.18|129.68|131.19|129.69|131.15|129.65|9
1626181930000|2021-07-13 13:12:10|131.15|129.65|131.29|129.79|131.31|129.81|131.15|129.65|18
1626181940000|2021-07-13 13:12:20|131.32|129.82|131.29|129.79|131.37|129.87|131.27|129.77|20
1626181950000|2021-07-13 13:12:30|131.28|129.78|131.29|129.79|131.3|129.8|131.28|129.78|8
1626181960000|2021-07-13 13:12:40|131.28|129.78|131.22|129.72|131.28|129.78|131.21|129.71|11
1626181970000|2021-07-13 13:12:50|131.21|129.71|131.28|129.78|131.29|129.79|131.2|129.7|11
1626181980000|2021-07-13 13:13:00|131.29|129.79|131.33|129.83|131.34|129.84|131.28|129.78|11
1626181990000|2021-07-13 13:13:10|131.32|129.82|131.32|129.82|131.33|129.83|131.31|129.81|16
1626182000000|2021-07-13 13:13:20|131.33|129.83|131.31|129.81|131.33|129.83|131.29|129.79|14
1626182010000|2021-07-13 13:13:30|131.32|129.82|131.28|129.78|131.32|129.82|131.28|129.78|5
1626182020000|2021-07-13 13:13:40|131.29|129.79|131.3|129.8|131.34|129.84|131.27|129.77|12
1626182030000|2021-07-13 13:13:50|131.31|129.81|131.33|129.83|131.34|129.84|131.29|129.79|13
1626182040000|2021-07-13 13:14:00|131.34|129.84|131.34|129.84|131.34|129.84|131.33|129.83|3
1626182050000|2021-07-13 13:14:10|131.32|129.82|131.28|129.78|131.34|129.84|131.28|129.78|7
1626182060000|2021-07-13 13:14:20|131.27|129.77|131.24|129.74|131.29|129.79|131.24|129.74|7
1626182070000|2021-07-13 13:14:30|131.23|129.73|131.22|129.72|131.25|129.75|131.22|129.72|7
1626182080000|2021-07-13 13:14:40|131.21|129.71|131.2|129.7|131.22|129.72|131.2|129.7|6
1626182090000|2021-07-13 13:14:50|131.21|129.71|131.2|129.7|131.21|129.71|131.2|129.7|4
1626182100000|2021-07-13 13:15:00|131.21|129.71|131.26|129.76|131.27|129.77|131.2|129.7|10
1626182110000|2021-07-13 13:15:10|131.24|129.74|131.23|129.73|131.26|129.76|131.23|129.73|13
1626182120000|2021-07-13 13:15:20|131.24|129.74|131.39|129.89|131.39|129.89|131.21|129.71|16
1626182130000|2021-07-13 13:15:30|131.4|129.9|131.48|129.98|131.5|130|131.39|129.89|14
1626182140000|2021-07-13 13:15:40|131.5|130|131.6|130.1|131.63|130.13|131.5|130|19
1626182150000|2021-07-13 13:15:50|131.59|130.09|131.54|130.04|131.59|130.09|131.51|130.01|18
1626182160000|2021-07-13 13:16:00|131.55|130.05|131.66|130.16|131.7|130.2|131.53|130.03|25
1626182170000|2021-07-13 13:16:10|131.67|130.17|131.57|130.07|131.67|130.17|131.56|130.06|21
1626182180000|2021-07-13 13:16:20|131.58|130.08|131.56|130.06|131.63|130.13|131.55|130.05|17
1626182190000|2021-07-13 13:16:30|131.57|130.07|131.62|130.12|131.68|130.18|131.57|130.07|12
1626182200000|2021-07-13 13:16:40|131.63|130.13|131.61|130.11|131.65|130.15|131.61|130.11|10
1626182210000|2021-07-13 13:16:50|131.59|130.09|131.62|130.12|131.62|130.12|131.59|130.09|11
1626182220000|2021-07-13 13:17:00|131.61|130.11|131.64|130.14|131.64|130.14|131.6|130.1|4
1626182230000|2021-07-13 13:17:10|131.63|130.13|131.63|130.13|131.65|130.15|131.62|130.12|11
1626182240000|2021-07-13 13:17:20|131.65|130.15|131.68|130.18|131.7|130.2|131.65|130.15|13
1626182250000|2021-07-13 13:17:30|131.69|130.19|131.67|130.17|131.73|130.23|131.66|130.16|17
1626182260000|2021-07-13 13:17:40|131.69|130.19|131.67|130.17|131.72|130.22|131.67|130.17|10
1626182270000|2021-07-13 13:17:50|131.69|130.19|131.74|130.24|131.74|130.24|131.67|130.17|11
1626182280000|2021-07-13 13:18:00|131.71|130.21|131.68|130.18|131.74|130.24|131.68|130.18|10
1626182290000|2021-07-13 13:18:10|131.66|130.16|131.68|130.18|131.7|130.2|131.65|130.15|19
1626182300000|2021-07-13 13:18:20|131.67|130.17|131.66|130.16|131.67|130.17|131.64|130.14|15
1626182310000|2021-07-13 13:18:30|131.7|130.2|131.71|130.21|131.73|130.23|131.7|130.2|8
1626182320000|2021-07-13 13:18:40|131.69|130.19|131.67|130.17|131.69|130.19|131.66|130.16|12
1626182330000|2021-07-13 13:18:50|131.68|130.18|131.62|130.12|131.69|130.19|131.6|130.1|19
1626182340000|2021-07-13 13:19:00|131.63|130.13|131.63|130.13|131.67|130.17|131.62|130.12|13
1626182350000|2021-07-13 13:19:10|131.64|130.14|131.63|130.13|131.64|130.14|131.63|130.13|4
1626182360000|2021-07-13 13:19:20|131.62|130.12|131.6|130.1|131.62|130.12|131.6|130.1|7
1626182370000|2021-07-13 13:19:30|131.62|130.12|131.62|130.12|131.62|130.12|131.6|130.1|5
1626182380000|2021-07-13 13:19:40|131.61|130.11|131.66|130.16|131.66|130.16|131.59|130.09|10
1626182390000|2021-07-13 13:19:50|131.64|130.14|131.63|130.13|131.66|130.16|131.61|130.11|17
1626182400000|2021-07-13 13:20:00|131.62|130.12|131.56|130.06|131.63|130.13|131.55|130.05|14
1626182410000|2021-07-13 13:20:10|131.52|130.02|131.55|130.05|131.59|130.09|131.49|129.99|13
1626182420000|2021-07-13 13:20:20|131.56|130.06|131.63|130.13|131.63|130.13|131.56|130.06|8
1626182430000|2021-07-13 13:20:30|131.66|130.16|131.58|130.08|131.66|130.16|131.58|130.08|16
1626182440000|2021-07-13 13:20:40|131.59|130.09|131.53|130.03|131.6|130.1|131.52|130.02|16
1626182450000|2021-07-13 13:20:50|131.54|130.04|131.52|130.02|131.56|130.06|131.52|130.02|10
1626182460000|2021-07-13 13:21:00|131.53|130.03|131.57|130.07|131.58|130.08|131.53|130.03|15
1626182470000|2021-07-13 13:21:10|131.56|130.06|131.68|130.18|131.68|130.18|131.56|130.06|17
1626182480000|2021-07-13 13:21:20|131.66|130.16|131.65|130.15|131.66|130.16|131.64|130.14|8
1626182490000|2021-07-13 13:21:30|131.66|130.16|131.67|130.17|131.69|130.19|131.65|130.15|11
1626182500000|2021-07-13 13:21:40|131.68|130.18|131.62|130.12|131.69|130.19|131.62|130.12|9
1626182510000|2021-07-13 13:21:50|131.61|130.11|131.61|130.11|131.61|130.11|131.61|130.11|1
1626182520000|2021-07-13 13:22:00|131.6|130.1|131.7|130.2|131.7|130.2|131.6|130.1|8
1626182530000|2021-07-13 13:22:10|131.69|130.19|131.66|130.16|131.69|130.19|131.65|130.15|16
1626182540000|2021-07-13 13:22:20|131.67|130.17|131.69|130.19|131.71|130.21|131.67|130.17|9
1626182550000|2021-07-13 13:22:30|131.68|130.18|131.68|130.18|131.7|130.2|131.66|130.16|12
1626182560000|2021-07-13 13:22:40|131.67|130.17|131.63|130.13|131.69|130.19|131.63|130.13|8
1626182570000|2021-07-13 13:22:50|131.65|130.15|131.61|130.11|131.66|130.16|131.61|130.11|11
1626182580000|2021-07-13 13:23:00|131.62|130.12|131.6|130.1|131.65|130.15|131.58|130.08|11
1626182590000|2021-07-13 13:23:10|131.64|130.14|131.65|130.15|131.69|130.19|131.64|130.14|9
1626182600000|2021-07-13 13:23:20|131.61|130.11|131.62|130.12|131.65|130.15|131.59|130.09|14
1626182610000|2021-07-13 13:23:30|131.63|130.13|131.63|130.13|131.64|130.14|131.63|130.13|3
1626182620000|2021-07-13 13:23:40|131.61|130.11|131.56|130.06|131.66|130.16|131.54|130.04|14
1626182630000|2021-07-13 13:23:50|131.55|130.05|131.57|130.07|131.58|130.08|131.52|130.02|10
1626182640000|2021-07-13 13:24:00|131.56|130.06|131.55|130.05|131.56|130.06|131.55|130.05|6
1626182650000|2021-07-13 13:24:10|131.56|130.06|131.54|130.04|131.56|130.06|131.53|130.03|6
1626182660000|2021-07-13 13:24:20|131.53|130.03|131.53|130.03|131.53|130.03|131.52|130.02|7
1626182670000|2021-07-13 13:24:30|131.54|130.04|131.63|130.13|131.67|130.17|131.52|130.02|18
1626182680000|2021-07-13 13:24:40|131.64|130.14|131.61|130.11|131.64|130.14|131.6|130.1|6
1626182690000|2021-07-13 13:24:50|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|4
1626182700000|2021-07-13 13:25:00|131.6|130.1|131.59|130.09|131.6|130.1|131.57|130.07|7
1626182710000|2021-07-13 13:25:10|131.6|130.1|131.62|130.12|131.62|130.12|131.6|130.1|7
1626182720000|2021-07-13 13:25:20|131.63|130.13|131.55|130.05|131.63|130.13|131.55|130.05|8
1626182730000|2021-07-13 13:25:30|131.56|130.06|131.56|130.06|131.57|130.07|131.55|130.05|5
1626182740000|2021-07-13 13:25:40|131.55|130.05|131.55|130.05|131.55|130.05|131.55|130.05|1
1626182750000|2021-07-13 13:25:50|131.54|130.04|131.5|130|131.56|130.06|131.5|130|10
1626182760000|2021-07-13 13:26:00|131.51|130.01|131.5|130|131.51|130.01|131.5|130|4
1626182770000|2021-07-13 13:26:10|131.49|129.99|131.5|130|131.5|130|131.49|129.99|2
1626182780000|2021-07-13 13:26:20|131.49|129.99|131.5|130|131.5|130|131.49|129.99|2
1626182790000|2021-07-13 13:26:30|131.48|129.98|131.48|129.98|131.48|129.98|131.43|129.93|3
1626182800000|2021-07-13 13:26:40|131.45|129.95|131.45|129.95|131.46|129.96|131.44|129.94|5
1626182810000|2021-07-13 13:26:50|131.44|129.94|131.48|129.98|131.5|130|131.44|129.94|8
1626182820000|2021-07-13 13:27:00|131.49|129.99|131.46|129.96|131.49|129.99|131.45|129.95|8
1626182830000|2021-07-13 13:27:10|131.47|129.97|131.49|129.99|131.49|129.99|131.46|129.96|7
1626182840000|2021-07-13 13:27:20|131.51|130.01|131.53|130.03|131.54|130.04|131.51|130.01|9
1626182850000|2021-07-13 13:27:30|131.52|130.02|131.52|130.02|131.58|130.08|131.52|130.02|10
1626182860000|2021-07-13 13:27:40|131.5|130|131.51|130.01|131.55|130.05|131.5|130|13
1626182870000|2021-07-13 13:27:50|131.52|130.02|131.56|130.06|131.56|130.06|131.52|130.02|9
1626182880000|2021-07-13 13:28:00|131.54|130.04|131.52|130.02|131.54|130.04|131.51|130.01|5
1626182890000|2021-07-13 13:28:10|131.56|130.06|131.59|130.09|131.59|130.09|131.56|130.06|3
1626182900000|2021-07-13 13:28:20|131.58|130.08|131.56|130.06|131.59|130.09|131.56|130.06|9
1626182910000|2021-07-13 13:28:30|131.57|130.07|131.57|130.07|131.59|130.09|131.56|130.06|5
1626182920000|2021-07-13 13:28:40|131.56|130.06|131.56|130.06|131.58|130.08|131.55|130.05|11
1626182930000|2021-07-13 13:28:50|131.57|130.07|131.59|130.09|131.6|130.1|131.57|130.07|12
1626182940000|2021-07-13 13:29:00|131.58|130.08|131.59|130.09|131.59|130.09|131.58|130.08|2
1626182950000|2021-07-13 13:29:10|131.58|130.08|131.63|130.13|131.65|130.15|131.58|130.08|6
1626182960000|2021-07-13 13:29:20|131.65|130.15|131.6|130.1|131.65|130.15|131.6|130.1|6
1626182970000|2021-07-13 13:29:30|131.61|130.11|131.64|130.14|131.64|130.14|131.61|130.11|4
1626182980000|2021-07-13 13:29:40|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|2
1626182990000|2021-07-13 13:29:50|131.65|130.15|131.66|130.16|131.67|130.17|131.65|130.15|4
1626183000000|2021-07-13 13:30:00|131.67|130.17|131.71|130.21|131.71|130.21|131.66|130.16|8
1626183010000|2021-07-13 13:30:10|131.73|130.23|131.69|130.19|131.73|130.23|131.69|130.19|7
1626183020000|2021-07-13 13:30:20|131.7|130.2|131.63|130.13|131.71|130.21|131.62|130.12|11
1626183030000|2021-07-13 13:30:30|131.61|130.11|131.52|130.02|131.61|130.11|131.51|130.01|14
1626183040000|2021-07-13 13:30:40|131.51|130.01|131.52|130.02|131.52|130.02|131.5|130|11
1626183050000|2021-07-13 13:30:50|131.46|129.96|131.41|129.91|131.46|129.96|131.41|129.91|9
1626183060000|2021-07-13 13:31:00|131.4|129.9|131.4|129.9|131.42|129.92|131.4|129.9|9
1626183070000|2021-07-13 13:31:10|131.39|129.89|131.34|129.84|131.41|129.91|131.33|129.83|8
1626183080000|2021-07-13 13:31:20|131.35|129.85|131.36|129.86|131.37|129.87|131.34|129.84|9
1626183090000|2021-07-13 13:31:30|131.35|129.85|131.41|129.91|131.41|129.91|131.34|129.84|10
1626183100000|2021-07-13 13:31:40|131.42|129.92|131.4|129.9|131.42|129.92|131.4|129.9|7
1626183110000|2021-07-13 13:31:50|131.41|129.91|131.4|129.9|131.41|129.91|131.4|129.9|8
1626183120000|2021-07-13 13:32:00|131.41|129.91|131.37|129.87|131.41|129.91|131.36|129.86|8
1626183130000|2021-07-13 13:32:10|131.36|129.86|131.36|129.86|131.37|129.87|131.36|129.86|3
1626183140000|2021-07-13 13:32:20|131.37|129.87|131.47|129.97|131.47|129.97|131.35|129.85|18
1626183150000|2021-07-13 13:32:30|131.46|129.96|131.41|129.91|131.47|129.97|131.39|129.89|13
1626183160000|2021-07-13 13:32:40|131.39|129.89|131.39|129.89|131.42|129.92|131.38|129.88|12
1626183170000|2021-07-13 13:32:50|131.41|129.91|131.38|129.88|131.41|129.91|131.38|129.88|8
1626183180000|2021-07-13 13:33:00|131.39|129.89|131.48|129.98|131.52|130.02|131.39|129.89|13
1626183190000|2021-07-13 13:33:10|131.46|129.96|131.48|129.98|131.51|130.01|131.46|129.96|10
1626183200000|2021-07-13 13:33:20|131.49|129.99|131.46|129.96|131.5|130|131.46|129.96|7
1626183210000|2021-07-13 13:33:30|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|3
1626183220000|2021-07-13 13:33:40|131.49|129.99|131.52|130.02|131.54|130.04|131.49|129.99|13
1626183230000|2021-07-13 13:33:50|131.51|130.01|131.48|129.98|131.52|130.02|131.48|129.98|6
1626183240000|2021-07-13 13:34:00|131.47|129.97|131.51|130.01|131.52|130.02|131.47|129.97|11
1626183250000|2021-07-13 13:34:10|131.53|130.03|131.55|130.05|131.55|130.05|131.52|130.02|5
1626183260000|2021-07-13 13:34:20|131.54|130.04|131.56|130.06|131.58|130.08|131.53|130.03|11
1626183270000|2021-07-13 13:34:30|131.57|130.07|131.51|130.01|131.57|130.07|131.51|130.01|15
1626183280000|2021-07-13 13:34:40|131.5|130|131.49|129.99|131.52|130.02|131.49|129.99|6
1626183290000|2021-07-13 13:34:50|131.5|130|131.5|130|131.5|130|131.5|130|1
1626183300000|2021-07-13 13:35:00|131.48|129.98|131.41|129.91|131.48|129.98|131.41|129.91|8
1626183310000|2021-07-13 13:35:10|131.42|129.92|131.35|129.85|131.42|129.92|131.35|129.85|9
1626183320000|2021-07-13 13:35:20|131.36|129.86|131.4|129.9|131.44|129.94|131.35|129.85|13
1626183330000|2021-07-13 13:35:30|131.41|129.91|131.39|129.89|131.42|129.92|131.37|129.87|9
1626183340000|2021-07-13 13:35:40|131.38|129.88|131.41|129.91|131.43|129.93|131.37|129.87|15
1626183350000|2021-07-13 13:35:50|131.42|129.92|131.42|129.92|131.43|129.93|131.4|129.9|11
1626183360000|2021-07-13 13:36:00|131.41|129.91|131.41|129.91|131.42|129.92|131.4|129.9|5
1626183370000|2021-07-13 13:36:10|131.43|129.93|131.44|129.94|131.47|129.97|131.42|129.92|12
1626183380000|2021-07-13 13:36:20|131.43|129.93|131.45|129.95|131.46|129.96|131.42|129.92|9
1626183390000|2021-07-13 13:36:30|131.46|129.96|131.47|129.97|131.48|129.98|131.45|129.95|8
1626183400000|2021-07-13 13:36:40|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|3
1626183410000|2021-07-13 13:36:50|131.47|129.97|131.46|129.96|131.48|129.98|131.45|129.95|5
1626183420000|2021-07-13 13:37:00|131.44|129.94|131.48|129.98|131.49|129.99|131.42|129.92|8
1626183430000|2021-07-13 13:37:10|131.47|129.97|131.46|129.96|131.47|129.97|131.45|129.95|10
1626183440000|2021-07-13 13:37:20|131.45|129.95|131.42|129.92|131.48|129.98|131.42|129.92|10
1626183450000|2021-07-13 13:37:30|131.43|129.93|131.41|129.91|131.43|129.93|131.41|129.91|6
1626183460000|2021-07-13 13:37:40|131.39|129.89|131.43|129.93|131.43|129.93|131.39|129.89|4
1626183470000|2021-07-13 13:37:50|131.42|129.92|131.47|129.97|131.47|129.97|131.42|129.92|9
1626183480000|2021-07-13 13:38:00|131.46|129.96|131.45|129.95|131.47|129.97|131.45|129.95|4
1626183490000|2021-07-13 13:38:10|131.46|129.96|131.43|129.93|131.46|129.96|131.4|129.9|15
1626183500000|2021-07-13 13:38:20|131.44|129.94|131.43|129.93|131.46|129.96|131.42|129.92|14
1626183510000|2021-07-13 13:38:30|131.45|129.95|131.51|130.01|131.51|130.01|131.43|129.93|11
1626183520000|2021-07-13 13:38:40|131.5|130|131.41|129.91|131.5|130|131.38|129.88|14
1626183530000|2021-07-13 13:38:50|131.42|129.92|131.4|129.9|131.45|129.95|131.37|129.87|11
1626183540000|2021-07-13 13:39:00|131.39|129.89|131.39|129.89|131.43|129.93|131.36|129.86|14
1626183550000|2021-07-13 13:39:10|131.4|129.9|131.39|129.89|131.45|129.95|131.39|129.89|12
1626183560000|2021-07-13 13:39:20|131.38|129.88|131.42|129.92|131.42|129.92|131.38|129.88|13
1626183570000|2021-07-13 13:39:30|131.43|129.93|131.38|129.88|131.43|129.93|131.38|129.88|10
1626183580000|2021-07-13 13:39:40|131.39|129.89|131.47|129.97|131.47|129.97|131.39|129.89|9
1626183590000|2021-07-13 13:39:50|131.48|129.98|131.5|130|131.52|130.02|131.48|129.98|8
1626183600000|2021-07-13 13:40:00|131.49|129.99|131.5|130|131.51|130.01|131.47|129.97|12
1626183610000|2021-07-13 13:40:10|131.51|130.01|131.48|129.98|131.51|130.01|131.48|129.98|8
1626183620000|2021-07-13 13:40:20|131.49|129.99|131.48|129.98|131.51|130.01|131.48|129.98|10
1626183630000|2021-07-13 13:40:30|131.51|130.01|131.5|130|131.53|130.03|131.5|130|7
1626183640000|2021-07-13 13:40:40|131.51|130.01|131.58|130.08|131.58|130.08|131.51|130.01|7
1626183650000|2021-07-13 13:40:50|131.59|130.09|131.62|130.12|131.63|130.13|131.58|130.08|7
1626183660000|2021-07-13 13:41:00|131.61|130.11|131.62|130.12|131.63|130.13|131.61|130.11|3
1626183670000|2021-07-13 13:41:10|131.59|130.09|131.57|130.07|131.62|130.12|131.57|130.07|6
1626183680000|2021-07-13 13:41:20|131.61|130.11|131.54|130.04|131.61|130.11|131.54|130.04|13
1626183690000|2021-07-13 13:41:30|131.55|130.05|131.57|130.07|131.59|130.09|131.51|130.01|8
1626183700000|2021-07-13 13:41:40|131.59|130.09|131.58|130.08|131.59|130.09|131.54|130.04|11
1626183710000|2021-07-13 13:41:50|131.59|130.09|131.6|130.1|131.65|130.15|131.57|130.07|15
1626183720000|2021-07-13 13:42:00|131.62|130.12|131.64|130.14|131.67|130.17|131.62|130.12|13
1626183730000|2021-07-13 13:42:10|131.62|130.12|131.63|130.13|131.64|130.14|131.61|130.11|11
1626183740000|2021-07-13 13:42:20|131.62|130.12|131.63|130.13|131.65|130.15|131.62|130.12|8
1626183750000|2021-07-13 13:42:30|131.64|130.14|131.67|130.17|131.67|130.17|131.61|130.11|11
1626183760000|2021-07-13 13:42:40|131.62|130.12|131.68|130.18|131.69|130.19|131.62|130.12|11
1626183770000|2021-07-13 13:42:50|131.7|130.2|131.68|130.18|131.7|130.2|131.66|130.16|14
1626183780000|2021-07-13 13:43:00|131.7|130.2|131.66|130.16|131.7|130.2|131.64|130.14|12
1626183790000|2021-07-13 13:43:10|131.65|130.15|131.65|130.15|131.65|130.15|131.62|130.12|7
1626183800000|2021-07-13 13:43:20|131.67|130.17|131.68|130.18|131.68|130.18|131.67|130.17|2
1626183810000|2021-07-13 13:43:30|131.67|130.17|131.66|130.16|131.68|130.18|131.66|130.16|4
1626183820000|2021-07-13 13:43:40|131.67|130.17|131.69|130.19|131.69|130.19|131.67|130.17|3
1626183830000|2021-07-13 13:43:50|131.7|130.2|131.74|130.24|131.75|130.25|131.7|130.2|13
1626183840000|2021-07-13 13:44:00|131.71|130.21|131.67|130.17|131.71|130.21|131.67|130.17|10
1626183850000|2021-07-13 13:44:10|131.66|130.16|131.65|130.15|131.67|130.17|131.64|130.14|7
1626183860000|2021-07-13 13:44:20|131.66|130.16|131.65|130.15|131.67|130.17|131.65|130.15|9
1626183870000|2021-07-13 13:44:30|131.66|130.16|131.66|130.16|131.67|130.17|131.65|130.15|7
1626183880000|2021-07-13 13:44:40|131.67|130.17|131.66|130.16|131.67|130.17|131.66|130.16|2
1626183890000|2021-07-13 13:44:50|131.67|130.17|131.68|130.18|131.68|130.18|131.67|130.17|2
1626183900000|2021-07-13 13:45:00|131.69|130.19|131.6|130.1|131.69|130.19|131.6|130.1|12
1626183910000|2021-07-13 13:45:10|131.57|130.07|131.64|130.14|131.65|130.15|131.57|130.07|11
1626183920000|2021-07-13 13:45:20|131.62|130.12|131.62|130.12|131.62|130.12|131.6|130.1|7
1626183930000|2021-07-13 13:45:30|131.63|130.13|131.64|130.14|131.64|130.14|131.62|130.12|4
1626183940000|2021-07-13 13:45:40|131.63|130.13|131.67|130.17|131.67|130.17|131.63|130.13|8
1626183950000|2021-07-13 13:45:50|131.68|130.18|131.7|130.2|131.7|130.2|131.67|130.17|11
1626183960000|2021-07-13 13:46:00|131.69|130.19|131.71|130.21|131.72|130.22|131.68|130.18|15
1626183970000|2021-07-13 13:46:10|131.72|130.22|131.73|130.23|131.74|130.24|131.72|130.22|10
1626183980000|2021-07-13 13:46:20|131.72|130.22|131.65|130.15|131.73|130.23|131.65|130.15|9
1626183990000|2021-07-13 13:46:30|131.63|130.13|131.62|130.12|131.63|130.13|131.58|130.08|13
1626184000000|2021-07-13 13:46:40|131.6|130.1|131.59|130.09|131.6|130.1|131.58|130.08|6
1626184010000|2021-07-13 13:46:50|131.6|130.1|131.53|130.03|131.6|130.1|131.53|130.03|14
1626184020000|2021-07-13 13:47:00|131.51|130.01|131.5|130|131.51|130.01|131.49|129.99|3
1626184030000|2021-07-13 13:47:10|131.49|129.99|131.46|129.96|131.49|129.99|131.44|129.94|9
1626184040000|2021-07-13 13:47:20|131.45|129.95|131.38|129.88|131.45|129.95|131.38|129.88|8
1626184050000|2021-07-13 13:47:30|131.39|129.89|131.39|129.89|131.42|129.92|131.39|129.89|8
1626184060000|2021-07-13 13:47:40|131.41|129.91|131.26|129.76|131.41|129.91|131.26|129.76|18
1626184070000|2021-07-13 13:47:50|131.25|129.75|131.15|129.65|131.27|129.77|131.15|129.65|14
1626184080000|2021-07-13 13:48:00|131.14|129.64|131.14|129.64|131.15|129.65|131.12|129.62|15
1626184090000|2021-07-13 13:48:10|131.12|129.62|131.14|129.64|131.15|129.65|131.11|129.61|10
1626184100000|2021-07-13 13:48:20|131.15|129.65|131.18|129.68|131.21|129.71|131.15|129.65|13
1626184110000|2021-07-13 13:48:30|131.17|129.67|131.16|129.66|131.18|129.68|131.15|129.65|14
1626184120000|2021-07-13 13:48:40|131.17|129.67|131.16|129.66|131.17|129.67|131.14|129.64|12
1626184130000|2021-07-13 13:48:50|131.15|129.65|131.16|129.66|131.16|129.66|131.14|129.64|12
1626184140000|2021-07-13 13:49:00|131.15|129.65|131.06|129.56|131.16|129.66|131.01|129.51|23
1626184150000|2021-07-13 13:49:10|131.03|129.53|131.03|129.53|131.06|129.56|131.03|129.53|17
1626184160000|2021-07-13 13:49:20|131.04|129.54|131.08|129.58|131.09|129.59|131.04|129.54|11
1626184170000|2021-07-13 13:49:30|131.07|129.57|131.05|129.55|131.08|129.58|131.05|129.55|11
1626184180000|2021-07-13 13:49:40|131.06|129.56|131.07|129.57|131.07|129.57|131.05|129.55|10
1626184190000|2021-07-13 13:49:50|131.08|129.58|131.14|129.64|131.14|129.64|131.07|129.57|21
1626184200000|2021-07-13 13:50:00|131.15|129.65|131.08|129.58|131.15|129.65|131.06|129.56|9
1626184210000|2021-07-13 13:50:10|131.07|129.57|131.06|129.56|131.07|129.57|131.05|129.55|4
1626184220000|2021-07-13 13:50:20|131.07|129.57|131.12|129.62|131.13|129.63|131.07|129.57|12
1626184230000|2021-07-13 13:50:30|131.11|129.61|131.15|129.65|131.15|129.65|131.11|129.61|7
1626184240000|2021-07-13 13:50:40|131.16|129.66|131.31|129.81|131.31|129.81|131.16|129.66|17
1626184250000|2021-07-13 13:50:50|131.32|129.82|131.46|129.96|131.47|129.97|131.32|129.82|16
1626184260000|2021-07-13 13:51:00|131.47|129.97|131.35|129.85|131.48|129.98|131.34|129.84|19
1626184270000|2021-07-13 13:51:10|131.36|129.86|131.41|129.91|131.42|129.92|131.31|129.81|18
1626184280000|2021-07-13 13:51:20|131.42|129.92|131.39|129.89|131.43|129.93|131.39|129.89|7
1626184290000|2021-07-13 13:51:30|131.4|129.9|131.55|130.05|131.55|130.05|131.4|129.9|20
1626184300000|2021-07-13 13:51:40|131.54|130.04|131.59|130.09|131.61|130.11|131.54|130.04|15
1626184310000|2021-07-13 13:51:50|131.6|130.1|131.62|130.12|131.63|130.13|131.6|130.1|7
1626184320000|2021-07-13 13:52:00|131.61|130.11|131.59|130.09|131.62|130.12|131.59|130.09|10
1626184330000|2021-07-13 13:52:10|131.58|130.08|131.6|130.1|131.6|130.1|131.51|130.01|18
1626184340000|2021-07-13 13:52:20|131.61|130.11|131.64|130.14|131.64|130.14|131.6|130.1|11
1626184350000|2021-07-13 13:52:30|131.63|130.13|131.69|130.19|131.7|130.2|131.63|130.13|10
1626184360000|2021-07-13 13:52:40|131.7|130.2|131.65|130.15|131.7|130.2|131.65|130.15|11
1626184370000|2021-07-13 13:52:50|131.64|130.14|131.73|130.23|131.74|130.24|131.64|130.14|14
1626184380000|2021-07-13 13:53:00|131.72|130.22|131.75|130.25|131.76|130.26|131.71|130.21|16
1626184390000|2021-07-13 13:53:10|131.76|130.26|131.75|130.25|131.76|130.26|131.72|130.22|18
1626184400000|2021-07-13 13:53:20|131.76|130.26|131.8|130.3|131.8|130.3|131.75|130.25|15
1626184410000|2021-07-13 13:53:30|131.79|130.29|131.79|130.29|131.81|130.31|131.78|130.28|12
1626184420000|2021-07-13 13:53:40|131.8|130.3|131.8|130.3|131.8|130.3|131.78|130.28|13
1626184430000|2021-07-13 13:53:50|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|6
1626184440000|2021-07-13 13:54:00|131.79|130.29|131.78|130.28|131.8|130.3|131.68|130.18|17
1626184450000|2021-07-13 13:54:10|131.79|130.29|131.86|130.36|131.86|130.36|131.78|130.28|12
1626184460000|2021-07-13 13:54:20|131.87|130.37|131.95|130.45|131.97|130.47|131.87|130.37|18
1626184470000|2021-07-13 13:54:30|131.96|130.46|131.99|130.49|131.99|130.49|131.95|130.45|17
1626184480000|2021-07-13 13:54:40|132|130.5|132|130.5|132.01|130.51|131.96|130.46|14
1626184490000|2021-07-13 13:54:50|131.99|130.49|131.95|130.45|132|130.5|131.95|130.45|11
1626184500000|2021-07-13 13:55:00|131.94|130.44|131.98|130.48|131.98|130.48|131.91|130.41|17
1626184510000|2021-07-13 13:55:10|131.99|130.49|132.03|130.53|132.03|130.53|131.98|130.48|12
1626184520000|2021-07-13 13:55:20|132.02|130.52|132.01|130.51|132.03|130.53|131.99|130.49|12
1626184530000|2021-07-13 13:55:30|132|130.5|132.02|130.52|132.03|130.53|132|130.5|8
1626184540000|2021-07-13 13:55:40|132.03|130.53|132.11|130.61|132.11|130.61|132.02|130.52|12
1626184550000|2021-07-13 13:55:50|132.12|130.62|132.19|130.69|132.19|130.69|132.1|130.6|16
1626184560000|2021-07-13 13:56:00|132.2|130.7|132.24|130.74|132.26|130.76|132.2|130.7|21
1626184570000|2021-07-13 13:56:10|132.23|130.73|132.27|130.77|132.3|130.8|132.23|130.73|15
1626184580000|2021-07-13 13:56:20|132.26|130.76|132.34|130.84|132.34|130.84|132.26|130.76|18
1626184590000|2021-07-13 13:56:30|132.35|130.85|132.26|130.76|132.36|130.86|132.26|130.76|17
1626184600000|2021-07-13 13:56:40|132.27|130.77|132.12|130.62|132.27|130.77|132.12|130.62|15
1626184610000|2021-07-13 13:56:50|132.11|130.61|132.09|130.59|132.15|130.65|132.09|130.59|17
1626184620000|2021-07-13 13:57:00|132.1|130.6|132.15|130.65|132.18|130.68|132.07|130.57|24
1626184630000|2021-07-13 13:57:10|132.14|130.64|132.1|130.6|132.15|130.65|132.1|130.6|11
1626184640000|2021-07-13 13:57:20|132.11|130.61|132.13|130.63|132.13|130.63|132.1|130.6|11
1626184650000|2021-07-13 13:57:30|132.14|130.64|132.11|130.61|132.21|130.71|132.11|130.61|20
1626184660000|2021-07-13 13:57:40|132.09|130.59|132.11|130.61|132.12|130.62|132.09|130.59|7
1626184670000|2021-07-13 13:57:50|132.12|130.62|132.1|130.6|132.12|130.62|132.1|130.6|14
1626184680000|2021-07-13 13:58:00|132.11|130.61|132.13|130.63|132.13|130.63|132.09|130.59|17
1626184690000|2021-07-13 13:58:10|132.12|130.62|132.11|130.61|132.15|130.65|132.1|130.6|11
1626184700000|2021-07-13 13:58:20|132.1|130.6|132.08|130.58|132.11|130.61|132.07|130.57|15
1626184710000|2021-07-13 13:58:30|132.07|130.57|132|130.5|132.07|130.57|132|130.5|6
1626184720000|2021-07-13 13:58:40|131.99|130.49|132.06|130.56|132.06|130.56|131.99|130.49|14
1626184730000|2021-07-13 13:58:50|132.04|130.54|132.02|130.52|132.05|130.55|132|130.5|8
1626184740000|2021-07-13 13:59:00|132.01|130.51|131.97|130.47|132.01|130.51|131.95|130.45|10
1626184750000|2021-07-13 13:59:10|131.98|130.48|131.96|130.46|131.98|130.48|131.95|130.45|9
1626184760000|2021-07-13 13:59:20|131.97|130.47|131.77|130.27|131.97|130.47|131.76|130.26|18
1626184770000|2021-07-13 13:59:30|131.78|130.28|131.79|130.29|131.8|130.3|131.76|130.26|15
1626184780000|2021-07-13 13:59:40|131.78|130.28|131.83|130.33|131.84|130.34|131.78|130.28|10
1626184790000|2021-07-13 13:59:50|131.82|130.32|131.78|130.28|131.87|130.37|131.78|130.28|17
1626184800000|2021-07-13 14:00:00|131.79|130.29|131.83|130.33|131.83|130.33|131.79|130.29|9
1626184810000|2021-07-13 14:00:10|131.82|130.32|131.9|130.4|131.9|130.4|131.8|130.3|13
1626184820000|2021-07-13 14:00:20|131.91|130.41|131.99|130.49|131.99|130.49|131.9|130.4|11
1626184830000|2021-07-13 14:00:30|132|130.5|131.94|130.44|132.05|130.55|131.94|130.44|14
1626184840000|2021-07-13 14:00:40|131.93|130.43|132.1|130.6|132.1|130.6|131.93|130.43|17
1626184850000|2021-07-13 14:00:50|132.09|130.59|132.17|130.67|132.17|130.67|132.08|130.58|16
1626184860000|2021-07-13 14:01:00|132.19|130.69|132.12|130.62|132.19|130.69|132.12|130.62|10
1626184870000|2021-07-13 14:01:10|132.13|130.63|132.06|130.56|132.13|130.63|132.06|130.56|17
1626184880000|2021-07-13 14:01:20|132.05|130.55|131.94|130.44|132.06|130.56|131.92|130.42|18
1626184890000|2021-07-13 14:01:30|131.95|130.45|131.9|130.4|131.98|130.48|131.9|130.4|15
1626184900000|2021-07-13 14:01:40|131.89|130.39|131.86|130.36|131.9|130.4|131.85|130.35|19
1626184910000|2021-07-13 14:01:50|131.84|130.34|131.83|130.33|131.86|130.36|131.83|130.33|11
1626184920000|2021-07-13 14:02:00|131.82|130.32|131.79|130.29|131.82|130.32|131.79|130.29|7
1626184930000|2021-07-13 14:02:10|131.78|130.28|131.7|130.2|131.78|130.28|131.7|130.2|8
1626184940000|2021-07-13 14:02:20|131.69|130.19|131.68|130.18|131.69|130.19|131.68|130.18|4
1626184950000|2021-07-13 14:02:30|131.65|130.15|131.64|130.14|131.65|130.15|131.64|130.14|2
1626184960000|2021-07-13 14:02:40|131.63|130.13|131.64|130.14|131.65|130.15|131.63|130.13|6
1626184970000|2021-07-13 14:02:50|131.63|130.13|131.62|130.12|131.63|130.13|131.6|130.1|9
1626184980000|2021-07-13 14:03:00|131.64|130.14|131.62|130.12|131.64|130.14|131.61|130.11|11
1626184990000|2021-07-13 14:03:10|131.61|130.11|131.59|130.09|131.62|130.12|131.58|130.08|10
1626185000000|2021-07-13 14:03:20|131.58|130.08|131.58|130.08|131.59|130.09|131.57|130.07|5
1626185010000|2021-07-13 14:03:30|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|5
1626185020000|2021-07-13 14:03:40|131.58|130.08|131.61|130.11|131.61|130.11|131.58|130.08|7
1626185030000|2021-07-13 14:03:50|131.62|130.12|131.64|130.14|131.71|130.21|131.62|130.12|16
1626185040000|2021-07-13 14:04:00|131.63|130.13|131.54|130.04|131.63|130.13|131.54|130.04|12
1626185050000|2021-07-13 14:04:10|131.55|130.05|131.53|130.03|131.55|130.05|131.53|130.03|5
1626185060000|2021-07-13 14:04:20|131.51|130.01|131.49|129.99|131.52|130.02|131.49|129.99|12
1626185070000|2021-07-13 14:04:30|131.47|129.97|131.49|129.99|131.52|130.02|131.46|129.96|18
1626185080000|2021-07-13 14:04:40|131.48|129.98|131.46|129.96|131.49|129.99|131.45|129.95|9
1626185090000|2021-07-13 14:04:50|131.47|129.97|131.53|130.03|131.53|130.03|131.45|129.95|9
1626185100000|2021-07-13 14:05:00|131.52|130.02|131.51|130.01|131.53|130.03|131.51|130.01|10
1626185110000|2021-07-13 14:05:10|131.52|130.02|131.51|130.01|131.52|130.02|131.5|130|5
1626185120000|2021-07-13 14:05:20|131.52|130.02|131.58|130.08|131.59|130.09|131.52|130.02|11
1626185130000|2021-07-13 14:05:30|131.57|130.07|131.52|130.02|131.58|130.08|131.52|130.02|9
1626185140000|2021-07-13 14:05:40|131.53|130.03|131.52|130.02|131.53|130.03|131.51|130.01|6
1626185150000|2021-07-13 14:05:50|131.53|130.03|131.5|130|131.53|130.03|131.5|130|4
1626185160000|2021-07-13 14:06:00|131.51|130.01|131.53|130.03|131.53|130.03|131.5|130|13
1626185170000|2021-07-13 14:06:10|131.54|130.04|131.54|130.04|131.56|130.06|131.51|130.01|14
1626185180000|2021-07-13 14:06:20|131.56|130.06|131.61|130.11|131.63|130.13|131.54|130.04|14
1626185190000|2021-07-13 14:06:30|131.62|130.12|131.73|130.23|131.73|130.23|131.62|130.12|12
1626185200000|2021-07-13 14:06:40|131.72|130.22|131.71|130.21|131.75|130.25|131.71|130.21|13
1626185210000|2021-07-13 14:06:50|131.72|130.22|131.61|130.11|131.72|130.22|131.61|130.11|19
1626185220000|2021-07-13 14:07:00|131.62|130.12|131.68|130.18|131.68|130.18|131.61|130.11|14
1626185230000|2021-07-13 14:07:10|131.67|130.17|131.76|130.26|131.76|130.26|131.67|130.17|20
1626185240000|2021-07-13 14:07:20|131.75|130.25|131.8|130.3|131.81|130.31|131.75|130.25|15
1626185250000|2021-07-13 14:07:30|131.79|130.29|131.76|130.26|131.82|130.32|131.76|130.26|18
1626185260000|2021-07-13 14:07:40|131.75|130.25|131.75|130.25|131.76|130.26|131.73|130.23|9
1626185270000|2021-07-13 14:07:50|131.74|130.24|131.74|130.24|131.75|130.25|131.74|130.24|7
1626185280000|2021-07-13 14:08:00|131.72|130.22|131.69|130.19|131.72|130.22|131.69|130.19|5
1626185290000|2021-07-13 14:08:10|131.67|130.17|131.66|130.16|131.69|130.19|131.66|130.16|6
1626185300000|2021-07-13 14:08:20|131.65|130.15|131.61|130.11|131.65|130.15|131.61|130.11|4
1626185310000|2021-07-13 14:08:30|131.6|130.1|131.61|130.11|131.63|130.13|131.6|130.1|7
1626185320000|2021-07-13 14:08:40|131.62|130.12|131.63|130.13|131.64|130.14|131.61|130.11|8
1626185330000|2021-07-13 14:08:50|131.64|130.14|131.61|130.11|131.64|130.14|131.6|130.1|9
1626185340000|2021-07-13 14:09:00|131.62|130.12|131.61|130.11|131.62|130.12|131.6|130.1|4
1626185350000|2021-07-13 14:09:10|131.62|130.12|131.63|130.13|131.63|130.13|131.61|130.11|4
1626185360000|2021-07-13 14:09:20|131.62|130.12|131.61|130.11|131.63|130.13|131.61|130.11|4
1626185370000|2021-07-13 14:09:30|131.62|130.12|131.62|130.12|131.62|130.12|131.61|130.11|3
1626185380000|2021-07-13 14:09:40|131.61|130.11|131.62|130.12|131.65|130.15|131.61|130.11|6
1626185390000|2021-07-13 14:09:50|131.61|130.11|131.62|130.12|131.62|130.12|131.6|130.1|5
1626185400000|2021-07-13 14:10:00|131.61|130.11|131.67|130.17|131.67|130.17|131.61|130.11|16
1626185410000|2021-07-13 14:10:10|131.68|130.18|131.74|130.24|131.75|130.25|131.68|130.18|11
1626185420000|2021-07-13 14:10:20|131.73|130.23|131.73|130.23|131.75|130.25|131.73|130.23|6
1626185430000|2021-07-13 14:10:30|131.74|130.24|131.81|130.31|131.81|130.31|131.74|130.24|7
1626185440000|2021-07-13 14:10:40|131.82|130.32|131.82|130.32|131.88|130.38|131.81|130.31|15
1626185450000|2021-07-13 14:10:50|131.81|130.31|131.75|130.25|131.81|130.31|131.75|130.25|10
1626185460000|2021-07-13 14:11:00|131.76|130.26|131.76|130.26|131.76|130.26|131.75|130.25|5
1626185470000|2021-07-13 14:11:10|131.75|130.25|131.79|130.29|131.79|130.29|131.75|130.25|8
1626185480000|2021-07-13 14:11:20|131.8|130.3|131.84|130.34|131.85|130.35|131.78|130.28|21
1626185490000|2021-07-13 14:11:30|131.85|130.35|131.89|130.39|131.89|130.39|131.84|130.34|11
1626185500000|2021-07-13 14:11:40|131.88|130.38|131.88|130.38|131.89|130.39|131.84|130.34|12
1626185510000|2021-07-13 14:11:50|131.87|130.37|131.87|130.37|131.89|130.39|131.85|130.35|10
1626185520000|2021-07-13 14:12:00|131.86|130.36|131.84|130.34|131.87|130.37|131.83|130.33|8
1626185530000|2021-07-13 14:12:10|131.83|130.33|131.82|130.32|131.83|130.33|131.82|130.32|2
1626185540000|2021-07-13 14:12:20|131.83|130.33|131.82|130.32|131.84|130.34|131.82|130.32|4
1626185550000|2021-07-13 14:12:30|131.81|130.31|131.79|130.29|131.81|130.31|131.79|130.29|7
1626185560000|2021-07-13 14:12:40|131.8|130.3|131.83|130.33|131.84|130.34|131.8|130.3|10
1626185570000|2021-07-13 14:12:50|131.84|130.34|131.83|130.33|131.84|130.34|131.82|130.32|3
1626185580000|2021-07-13 14:13:00|131.84|130.34|131.82|130.32|131.85|130.35|131.82|130.32|4
1626185590000|2021-07-13 14:13:10|131.85|130.35|131.89|130.39|131.9|130.4|131.85|130.35|19
1626185600000|2021-07-13 14:13:20|131.9|130.4|131.94|130.44|131.95|130.45|131.9|130.4|10
1626185610000|2021-07-13 14:13:30|131.95|130.45|131.93|130.43|131.95|130.45|131.92|130.42|4
1626185620000|2021-07-13 14:13:40|131.92|130.42|131.9|130.4|131.93|130.43|131.9|130.4|6
1626185630000|2021-07-13 14:13:50|131.91|130.41|131.91|130.41|131.93|130.43|131.91|130.41|9
1626185640000|2021-07-13 14:14:00|131.92|130.42|131.92|130.42|131.92|130.42|131.9|130.4|7
1626185650000|2021-07-13 14:14:10|131.93|130.43|132.02|130.52|132.02|130.52|131.92|130.42|16
1626185660000|2021-07-13 14:14:20|132.01|130.51|131.99|130.49|132.02|130.52|131.99|130.49|9
1626185670000|2021-07-13 14:14:30|132|130.5|132|130.5|132|130.5|131.98|130.48|12
1626185680000|2021-07-13 14:14:40|132.02|130.52|131.92|130.42|132.02|130.52|131.92|130.42|9
1626185690000|2021-07-13 14:14:50|131.93|130.43|131.92|130.42|131.93|130.43|131.91|130.41|4
1626185700000|2021-07-13 14:15:00|131.93|130.43|131.93|130.43|131.94|130.44|131.92|130.42|7
1626185710000|2021-07-13 14:15:10|131.92|130.42|131.85|130.35|131.92|130.42|131.84|130.34|15
1626185720000|2021-07-13 14:15:20|131.84|130.34|131.92|130.42|131.92|130.42|131.83|130.33|13
1626185730000|2021-07-13 14:15:30|131.93|130.43|131.93|130.43|131.93|130.43|131.93|130.43|1
1626185740000|2021-07-13 14:15:40|131.92|130.42|131.95|130.45|131.95|130.45|131.92|130.42|4
1626185750000|2021-07-13 14:15:50|131.94|130.44|131.94|130.44|131.94|130.44|131.93|130.43|5
1626185760000|2021-07-13 14:16:00|131.95|130.45|131.94|130.44|131.95|130.45|131.93|130.43|12
1626185770000|2021-07-13 14:16:10|131.93|130.43|131.8|130.3|131.94|130.44|131.8|130.3|13
1626185780000|2021-07-13 14:16:20|131.79|130.29|131.84|130.34|131.84|130.34|131.78|130.28|9
1626185790000|2021-07-13 14:16:30|131.83|130.33|131.85|130.35|131.89|130.39|131.82|130.32|17
1626185800000|2021-07-13 14:16:40|131.84|130.34|131.75|130.25|131.84|130.34|131.75|130.25|9
1626185810000|2021-07-13 14:16:50|131.78|130.28|131.72|130.22|131.78|130.28|131.7|130.2|11
1626185820000|2021-07-13 14:17:00|131.71|130.21|131.71|130.21|131.71|130.21|131.7|130.2|5
1626185830000|2021-07-13 14:17:10|131.72|130.22|131.76|130.26|131.77|130.27|131.72|130.22|10
1626185840000|2021-07-13 14:17:20|131.75|130.25|131.84|130.34|131.85|130.35|131.75|130.25|14
1626185850000|2021-07-13 14:17:30|131.83|130.33|131.78|130.28|131.83|130.33|131.76|130.26|10
1626185860000|2021-07-13 14:17:40|131.79|130.29|131.77|130.27|131.79|130.29|131.77|130.27|5
1626185870000|2021-07-13 14:17:50|131.78|130.28|131.76|130.26|131.78|130.28|131.75|130.25|5
1626185880000|2021-07-13 14:18:00|131.78|130.28|131.79|130.29|131.8|130.3|131.78|130.28|4
1626185890000|2021-07-13 14:18:10|131.8|130.3|131.79|130.29|131.8|130.3|131.78|130.28|8
1626185900000|2021-07-13 14:18:20|131.78|130.28|131.75|130.25|131.79|130.29|131.74|130.24|12
1626185910000|2021-07-13 14:18:30|131.77|130.27|131.79|130.29|131.79|130.29|131.77|130.27|7
1626185920000|2021-07-13 14:18:40|131.78|130.28|131.83|130.33|131.83|130.33|131.78|130.28|12
1626185930000|2021-07-13 14:18:50|131.84|130.34|131.81|130.31|131.84|130.34|131.81|130.31|11
1626185940000|2021-07-13 14:19:00|131.83|130.33|131.82|130.32|131.83|130.33|131.81|130.31|7
1626185960000|2021-07-13 14:19:20|131.83|130.33|131.83|130.33|131.85|130.35|131.82|130.32|10
1626185970000|2021-07-13 14:19:30|131.84|130.34|131.82|130.32|131.84|130.34|131.82|130.32|2
1626185980000|2021-07-13 14:19:40|131.81|130.31|131.81|130.31|131.82|130.32|131.8|130.3|9
1626185990000|2021-07-13 14:19:50|131.82|130.32|131.73|130.23|131.82|130.32|131.73|130.23|6
1626186000000|2021-07-13 14:20:00|131.72|130.22|131.69|130.19|131.72|130.22|131.64|130.14|14
1626186010000|2021-07-13 14:20:10|131.7|130.2|131.67|130.17|131.7|130.2|131.67|130.17|8
1626186020000|2021-07-13 14:20:20|131.68|130.18|131.68|130.18|131.68|130.18|131.67|130.17|3
1626186030000|2021-07-13 14:20:30|131.67|130.17|131.6|130.1|131.67|130.17|131.59|130.09|11
1626186040000|2021-07-13 14:20:40|131.62|130.12|131.66|130.16|131.68|130.18|131.62|130.12|19
1626186050000|2021-07-13 14:20:50|131.65|130.15|131.58|130.08|131.65|130.15|131.57|130.07|17
1626186060000|2021-07-13 14:21:00|131.59|130.09|131.64|130.14|131.64|130.14|131.57|130.07|18
1626186070000|2021-07-13 14:21:10|131.66|130.16|131.66|130.16|131.7|130.2|131.66|130.16|13
1626186080000|2021-07-13 14:21:20|131.67|130.17|131.61|130.11|131.67|130.17|131.57|130.07|17
1626186090000|2021-07-13 14:21:30|131.62|130.12|131.63|130.13|131.66|130.16|131.62|130.12|17
1626186100000|2021-07-13 14:21:40|131.62|130.12|131.7|130.2|131.7|130.2|131.62|130.12|9
1626186110000|2021-07-13 14:21:50|131.71|130.21|131.78|130.28|131.79|130.29|131.71|130.21|9
1626186120000|2021-07-13 14:22:00|131.79|130.29|131.81|130.31|131.83|130.33|131.79|130.29|12
1626186130000|2021-07-13 14:22:10|131.78|130.28|131.82|130.32|131.82|130.32|131.76|130.26|8
1626186140000|2021-07-13 14:22:20|131.8|130.3|131.78|130.28|131.81|130.31|131.78|130.28|14
1626186150000|2021-07-13 14:22:30|131.76|130.26|131.72|130.22|131.77|130.27|131.72|130.22|5
1626186160000|2021-07-13 14:22:40|131.73|130.23|131.72|130.22|131.73|130.23|131.7|130.2|12
1626186170000|2021-07-13 14:22:50|131.73|130.23|131.72|130.22|131.75|130.25|131.71|130.21|10
1626186180000|2021-07-13 14:23:00|131.71|130.21|131.79|130.29|131.8|130.3|131.71|130.21|13
1626186190000|2021-07-13 14:23:10|131.77|130.27|131.71|130.21|131.77|130.27|131.71|130.21|7
1626186200000|2021-07-13 14:23:20|131.7|130.2|131.71|130.21|131.75|130.25|131.7|130.2|10
1626186210000|2021-07-13 14:23:30|131.7|130.2|131.67|130.17|131.75|130.25|131.67|130.17|14
1626186220000|2021-07-13 14:23:40|131.64|130.14|131.64|130.14|131.65|130.15|131.63|130.13|7
1626186230000|2021-07-13 14:23:50|131.65|130.15|131.66|130.16|131.66|130.16|131.64|130.14|8
1626186240000|2021-07-13 14:24:00|131.65|130.15|131.61|130.11|131.65|130.15|131.61|130.11|7
1626186250000|2021-07-13 14:24:10|131.6|130.1|131.6|130.1|131.6|130.1|131.6|130.1|1
1626186260000|2021-07-13 14:24:20|131.59|130.09|131.59|130.09|131.6|130.1|131.59|130.09|7
1626186270000|2021-07-13 14:24:30|131.6|130.1|131.63|130.13|131.63|130.13|131.6|130.1|12
1626186280000|2021-07-13 14:24:40|131.62|130.12|131.58|130.08|131.62|130.12|131.58|130.08|4
1626186290000|2021-07-13 14:24:50|131.57|130.07|131.54|130.04|131.57|130.07|131.54|130.04|6
1626186300000|2021-07-13 14:25:00|131.55|130.05|131.57|130.07|131.58|130.08|131.55|130.05|8
1626186310000|2021-07-13 14:25:10|131.59|130.09|131.66|130.16|131.66|130.16|131.58|130.08|13
1626186320000|2021-07-13 14:25:20|131.65|130.15|131.67|130.17|131.73|130.23|131.65|130.15|22
1626186330000|2021-07-13 14:25:30|131.68|130.18|131.67|130.17|131.68|130.18|131.65|130.15|10
1626186340000|2021-07-13 14:25:40|131.68|130.18|131.67|130.17|131.68|130.18|131.66|130.16|5
1626186350000|2021-07-13 14:25:50|131.68|130.18|131.69|130.19|131.73|130.23|131.67|130.17|8
1626186360000|2021-07-13 14:26:00|131.67|130.17|131.75|130.25|131.75|130.25|131.67|130.17|7
1626186370000|2021-07-13 14:26:10|131.76|130.26|131.76|130.26|131.77|130.27|131.75|130.25|5
1626186380000|2021-07-13 14:26:20|131.77|130.27|131.73|130.23|131.79|130.29|131.73|130.23|10
1626186390000|2021-07-13 14:26:30|131.74|130.24|131.72|130.22|131.74|130.24|131.69|130.19|9
1626186400000|2021-07-13 14:26:40|131.71|130.21|131.72|130.22|131.72|130.22|131.69|130.19|5
1626186410000|2021-07-13 14:26:50|131.71|130.21|131.77|130.27|131.77|130.27|131.71|130.21|5
1626186420000|2021-07-13 14:27:00|131.75|130.25|131.74|130.24|131.76|130.26|131.73|130.23|10
1626186430000|2021-07-13 14:27:10|131.75|130.25|131.74|130.24|131.75|130.25|131.74|130.24|2
1626186440000|2021-07-13 14:27:20|131.73|130.23|131.74|130.24|131.74|130.24|131.72|130.22|4
1626186450000|2021-07-13 14:27:30|131.75|130.25|131.75|130.25|131.75|130.25|131.72|130.22|11
1626186460000|2021-07-13 14:27:40|131.77|130.27|131.79|130.29|131.81|130.31|131.77|130.27|14
1626186470000|2021-07-13 14:27:50|131.78|130.28|131.79|130.29|131.79|130.29|131.78|130.28|6
1626186480000|2021-07-13 14:28:00|131.78|130.28|131.82|130.32|131.82|130.32|131.78|130.28|10
1626186490000|2021-07-13 14:28:10|131.81|130.31|131.8|130.3|131.81|130.31|131.8|130.3|2
1626186510000|2021-07-13 14:28:30|131.79|130.29|131.79|130.29|131.79|130.29|131.79|130.29|1
1626186520000|2021-07-13 14:28:40|131.8|130.3|131.79|130.29|131.8|130.3|131.79|130.29|2
1626186530000|2021-07-13 14:28:50|131.78|130.28|131.76|130.26|131.78|130.28|131.75|130.25|11
1626186540000|2021-07-13 14:29:00|131.75|130.25|131.74|130.24|131.76|130.26|131.74|130.24|4
1626186550000|2021-07-13 14:29:10|131.73|130.23|131.67|130.17|131.73|130.23|131.67|130.17|7
1626186560000|2021-07-13 14:29:20|131.68|130.18|131.61|130.11|131.68|130.18|131.61|130.11|6
1626186570000|2021-07-13 14:29:30|131.62|130.12|131.6|130.1|131.62|130.12|131.6|130.1|5
1626186580000|2021-07-13 14:29:40|131.59|130.09|131.59|130.09|131.6|130.1|131.58|130.08|7
1626186590000|2021-07-13 14:29:50|131.58|130.08|131.53|130.03|131.59|130.09|131.53|130.03|9
1626186600000|2021-07-13 14:30:00|131.51|130.01|131.56|130.06|131.58|130.08|131.51|130.01|12
1626186610000|2021-07-13 14:30:10|131.55|130.05|131.67|130.17|131.68|130.18|131.55|130.05|13
1626186620000|2021-07-13 14:30:20|131.66|130.16|131.7|130.2|131.7|130.2|131.66|130.16|9
1626186630000|2021-07-13 14:30:30|131.69|130.19|131.68|130.18|131.71|130.21|131.66|130.16|15
1626186640000|2021-07-13 14:30:40|131.7|130.2|131.7|130.2|131.71|130.21|131.68|130.18|8
1626186650000|2021-07-13 14:30:50|131.71|130.21|131.68|130.18|131.72|130.22|131.68|130.18|7
1626186660000|2021-07-13 14:31:00|131.69|130.19|131.67|130.17|131.7|130.2|131.67|130.17|8
1626186670000|2021-07-13 14:31:10|131.68|130.18|131.7|130.2|131.7|130.2|131.68|130.18|2
1626186680000|2021-07-13 14:31:20|131.69|130.19|131.68|130.18|131.69|130.19|131.67|130.17|6
1626186690000|2021-07-13 14:31:30|131.69|130.19|131.59|130.09|131.69|130.19|131.59|130.09|5
1626186700000|2021-07-13 14:31:40|131.57|130.07|131.57|130.07|131.59|130.09|131.55|130.05|17
1626186710000|2021-07-13 14:31:50|131.55|130.05|131.55|130.05|131.58|130.08|131.55|130.05|6
1626186720000|2021-07-13 14:32:00|131.54|130.04|131.49|129.99|131.54|130.04|131.48|129.98|10
1626186730000|2021-07-13 14:32:10|131.48|129.98|131.48|129.98|131.53|130.03|131.48|129.98|14
1626186740000|2021-07-13 14:32:20|131.47|129.97|131.48|129.98|131.49|129.99|131.46|129.96|8
1626186750000|2021-07-13 14:32:30|131.49|129.99|131.51|130.01|131.51|130.01|131.48|129.98|7
1626186760000|2021-07-13 14:32:40|131.52|130.02|131.59|130.09|131.62|130.12|131.5|130|13
1626186770000|2021-07-13 14:32:50|131.6|130.1|131.6|130.1|131.62|130.12|131.57|130.07|10
1626186780000|2021-07-13 14:33:00|131.61|130.11|131.63|130.13|131.64|130.14|131.61|130.11|6
1626186790000|2021-07-13 14:33:10|131.62|130.12|131.75|130.25|131.75|130.25|131.61|130.11|18
1626186800000|2021-07-13 14:33:20|131.76|130.26|131.75|130.25|131.77|130.27|131.74|130.24|9
1626186810000|2021-07-13 14:33:30|131.76|130.26|131.78|130.28|131.78|130.28|131.75|130.25|10
1626186820000|2021-07-13 14:33:40|131.76|130.26|131.81|130.31|131.81|130.31|131.75|130.25|7
1626186830000|2021-07-13 14:33:50|131.82|130.32|131.8|130.3|131.83|130.33|131.8|130.3|8
1626186840000|2021-07-13 14:34:00|131.81|130.31|131.82|130.32|131.84|130.34|131.81|130.31|9
1626186850000|2021-07-13 14:34:10|131.83|130.33|131.8|130.3|131.83|130.33|131.79|130.29|5
1626186860000|2021-07-13 14:34:20|131.79|130.29|131.76|130.26|131.8|130.3|131.76|130.26|5
1626186870000|2021-07-13 14:34:30|131.77|130.27|131.78|130.28|131.78|130.28|131.77|130.27|2
1626186880000|2021-07-13 14:34:40|131.79|130.29|131.78|130.28|131.8|130.3|131.77|130.27|10
1626186890000|2021-07-13 14:34:50|131.79|130.29|131.8|130.3|131.8|130.3|131.77|130.27|11
1626186900000|2021-07-13 14:35:00|131.79|130.29|131.78|130.28|131.81|130.31|131.78|130.28|10
1626186910000|2021-07-13 14:35:10|131.77|130.27|131.77|130.27|131.78|130.28|131.76|130.26|7
1626186920000|2021-07-13 14:35:20|131.76|130.26|131.79|130.29|131.79|130.29|131.76|130.26|5
1626186930000|2021-07-13 14:35:30|131.78|130.28|131.84|130.34|131.84|130.34|131.78|130.28|9
1626186940000|2021-07-13 14:35:40|131.85|130.35|131.91|130.41|131.91|130.41|131.84|130.34|9
1626186950000|2021-07-13 14:35:50|131.93|130.43|131.99|130.49|131.99|130.49|131.92|130.42|8
1626186960000|2021-07-13 14:36:00|131.98|130.48|132.01|130.51|132.02|130.52|131.98|130.48|7
1626186970000|2021-07-13 14:36:10|132|130.5|132.02|130.52|132.04|130.54|132|130.5|9
1626186980000|2021-07-13 14:36:20|132.03|130.53|132.11|130.61|132.11|130.61|132.03|130.53|13
1626186990000|2021-07-13 14:36:30|132.1|130.6|132.17|130.67|132.17|130.67|132.1|130.6|8
1626187000000|2021-07-13 14:36:40|132.16|130.66|132.15|130.65|132.16|130.66|132.07|130.57|17
1626187010000|2021-07-13 14:36:50|132.17|130.67|132.17|130.67|132.25|130.75|132.16|130.66|15
1626187020000|2021-07-13 14:37:00|132.16|130.66|132.1|130.6|132.16|130.66|132.08|130.58|12
1626187030000|2021-07-13 14:37:10|132.11|130.61|132.15|130.65|132.15|130.65|132.11|130.61|9
1626187040000|2021-07-13 14:37:20|132.16|130.66|132.12|130.62|132.17|130.67|132.12|130.62|15
1626187050000|2021-07-13 14:37:30|132.1|130.6|132.17|130.67|132.17|130.67|132.1|130.6|16
1626187060000|2021-07-13 14:37:40|132.19|130.69|132.15|130.65|132.19|130.69|132.14|130.64|8
1626187070000|2021-07-13 14:37:50|132.14|130.64|132.11|130.61|132.16|130.66|132.11|130.61|11
1626187080000|2021-07-13 14:38:00|132.12|130.62|132.11|130.61|132.13|130.63|132.1|130.6|7
1626187090000|2021-07-13 14:38:10|132.12|130.62|132.14|130.64|132.14|130.64|132.11|130.61|5
1626187100000|2021-07-13 14:38:20|132.15|130.65|132.15|130.65|132.15|130.65|132.15|130.65|1
1626187110000|2021-07-13 14:38:30|132.16|130.66|132.2|130.7|132.2|130.7|132.16|130.66|6
1626187120000|2021-07-13 14:38:40|132.19|130.69|132.21|130.71|132.21|130.71|132.19|130.69|11
1626187130000|2021-07-13 14:38:50|132.22|130.72|132.21|130.71|132.24|130.74|132.21|130.71|10
1626187140000|2021-07-13 14:39:00|132.22|130.72|132.22|130.72|132.23|130.73|132.21|130.71|9
1626187150000|2021-07-13 14:39:10|132.21|130.71|132.2|130.7|132.22|130.72|132.2|130.7|4
1626187160000|2021-07-13 14:39:20|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626187170000|2021-07-13 14:39:30|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626187190000|2021-07-13 14:39:50|132.21|130.71|132.22|130.72|132.23|130.73|132.2|130.7|7
1626187200000|2021-07-13 14:40:00|132.23|130.73|132.23|130.73|132.25|130.75|132.21|130.71|13
1626187210000|2021-07-13 14:40:10|132.24|130.74|132.19|130.69|132.25|130.75|132.16|130.66|12
1626187220000|2021-07-13 14:40:20|132.18|130.68|132.17|130.67|132.19|130.69|132.17|130.67|11
1626187230000|2021-07-13 14:40:30|132.18|130.68|132.17|130.67|132.19|130.69|132.17|130.67|6
1626187240000|2021-07-13 14:40:40|132.18|130.68|132.16|130.66|132.18|130.68|132.15|130.65|5
1626187260000|2021-07-13 14:41:00|132.15|130.65|132.14|130.64|132.15|130.65|132.14|130.64|4
1626187270000|2021-07-13 14:41:10|132.15|130.65|132.14|130.64|132.15|130.65|132.14|130.64|2
1626187290000|2021-07-13 14:41:30|132.13|130.63|132.14|130.64|132.14|130.64|132.13|130.63|2
1626187300000|2021-07-13 14:41:40|132.13|130.63|132.13|130.63|132.13|130.63|132.12|130.62|7
1626187310000|2021-07-13 14:41:50|132.14|130.64|132.14|130.64|132.18|130.68|132.14|130.64|13
1626187320000|2021-07-13 14:42:00|132.16|130.66|132.15|130.65|132.16|130.66|132.14|130.64|4
1626187330000|2021-07-13 14:42:10|132.14|130.64|132.13|130.63|132.14|130.64|132.13|130.63|2
1626187340000|2021-07-13 14:42:20|132.12|130.62|132.12|130.62|132.13|130.63|132.12|130.62|3
1626187360000|2021-07-13 14:42:40|132.11|130.61|132.02|130.52|132.12|130.62|132.02|130.52|12
1626187370000|2021-07-13 14:42:50|132.03|130.53|131.98|130.48|132.03|130.53|131.96|130.46|14
1626187380000|2021-07-13 14:43:00|131.97|130.47|131.92|130.42|131.97|130.47|131.9|130.4|13
1626187390000|2021-07-13 14:43:10|131.94|130.44|131.96|130.46|131.99|130.49|131.94|130.44|9
1626187400000|2021-07-13 14:43:20|131.95|130.45|131.98|130.48|131.98|130.48|131.94|130.44|12
1626187410000|2021-07-13 14:43:30|131.97|130.47|131.99|130.49|132|130.5|131.97|130.47|5
1626187420000|2021-07-13 14:43:40|131.98|130.48|131.97|130.47|131.98|130.48|131.96|130.46|8
1626187430000|2021-07-13 14:43:50|131.98|130.48|131.95|130.45|131.99|130.49|131.95|130.45|8
1626187440000|2021-07-13 14:44:00|131.96|130.46|131.96|130.46|131.96|130.46|131.95|130.45|3
1626187450000|2021-07-13 14:44:10|131.97|130.47|131.96|130.46|131.98|130.48|131.96|130.46|9
1626187460000|2021-07-13 14:44:20|131.97|130.47|131.97|130.47|131.97|130.47|131.96|130.46|5
1626187470000|2021-07-13 14:44:30|131.96|130.46|131.96|130.46|131.97|130.47|131.96|130.46|7
1626187480000|2021-07-13 14:44:40|131.95|130.45|131.94|130.44|131.96|130.46|131.94|130.44|10
1626187490000|2021-07-13 14:44:50|131.95|130.45|131.95|130.45|131.95|130.45|131.93|130.43|6
1626187500000|2021-07-13 14:45:00|131.94|130.44|131.99|130.49|131.99|130.49|131.94|130.44|14
1626187510000|2021-07-13 14:45:10|131.98|130.48|131.97|130.47|131.99|130.49|131.96|130.46|8
1626187520000|2021-07-13 14:45:20|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|11
1626187530000|2021-07-13 14:45:30|131.99|130.49|132.01|130.51|132.02|130.52|131.99|130.49|11
1626187540000|2021-07-13 14:45:40|132|130.5|132|130.5|132.01|130.51|131.99|130.49|11
1626187550000|2021-07-13 14:45:50|132.01|130.51|132.01|130.51|132.01|130.51|132|130.5|5
1626187560000|2021-07-13 14:46:00|132|130.5|132.02|130.52|132.06|130.56|132|130.5|13
1626187570000|2021-07-13 14:46:10|132.01|130.51|132.03|130.53|132.04|130.54|132.01|130.51|7
1626187580000|2021-07-13 14:46:20|132|130.5|131.98|130.48|132|130.5|131.97|130.47|10
1626187590000|2021-07-13 14:46:30|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|2
1626187600000|2021-07-13 14:46:40|131.97|130.47|131.99|130.49|131.99|130.49|131.97|130.47|9
1626187610000|2021-07-13 14:46:50|131.98|130.48|132|130.5|132|130.5|131.98|130.48|9
1626187620000|2021-07-13 14:47:00|131.99|130.49|131.99|130.49|132|130.5|131.99|130.49|5
1626187630000|2021-07-13 14:47:10|132|130.5|131.97|130.47|132|130.5|131.97|130.47|8
1626187640000|2021-07-13 14:47:20|131.98|130.48|132.02|130.52|132.02|130.52|131.98|130.48|10
1626187650000|2021-07-13 14:47:30|132.03|130.53|132.01|130.51|132.06|130.56|132.01|130.51|15
1626187660000|2021-07-13 14:47:40|132.02|130.52|132.01|130.51|132.02|130.52|132.01|130.51|4
1626187670000|2021-07-13 14:47:50|132|130.5|132.02|130.52|132.02|130.52|132|130.5|7
1626187680000|2021-07-13 14:48:00|132.01|130.51|132|130.5|132.01|130.51|132|130.5|2
1626187690000|2021-07-13 14:48:10|132.01|130.51|131.97|130.47|132.02|130.52|131.97|130.47|10
1626187700000|2021-07-13 14:48:20|131.98|130.48|131.97|130.47|131.99|130.49|131.96|130.46|12
1626187710000|2021-07-13 14:48:30|131.99|130.49|131.95|130.45|131.99|130.49|131.95|130.45|9
1626187720000|2021-07-13 14:48:40|131.93|130.43|131.95|130.45|131.95|130.45|131.93|130.43|7
1626187730000|2021-07-13 14:48:50|131.94|130.44|131.94|130.44|131.95|130.45|131.94|130.44|7
1626187740000|2021-07-13 14:49:00|131.93|130.43|131.92|130.42|131.93|130.43|131.92|130.42|6
1626187750000|2021-07-13 14:49:10|131.93|130.43|131.93|130.43|131.93|130.43|131.91|130.41|8
1626187760000|2021-07-13 14:49:20|131.92|130.42|131.98|130.48|131.98|130.48|131.92|130.42|11
1626187770000|2021-07-13 14:49:30|131.97|130.47|131.97|130.47|131.99|130.49|131.96|130.46|10
1626187780000|2021-07-13 14:49:40|131.96|130.46|131.96|130.46|131.98|130.48|131.95|130.45|10
1626187790000|2021-07-13 14:49:50|131.95|130.45|131.95|130.45|131.96|130.46|131.95|130.45|5
1626187800000|2021-07-13 14:50:00|131.94|130.44|131.91|130.41|131.94|130.44|131.9|130.4|6
1626187810000|2021-07-13 14:50:10|131.92|130.42|131.92|130.42|131.92|130.42|131.92|130.42|1
1626187820000|2021-07-13 14:50:20|131.91|130.41|131.9|130.4|131.91|130.41|131.9|130.4|6
1626187830000|2021-07-13 14:50:30|131.91|130.41|131.9|130.4|131.91|130.41|131.89|130.39|4
1626187840000|2021-07-13 14:50:40|131.91|130.41|131.89|130.39|131.91|130.41|131.89|130.39|3
1626187850000|2021-07-13 14:50:50|131.9|130.4|131.9|130.4|131.9|130.4|131.9|130.4|1
1626187860000|2021-07-13 14:51:00|131.91|130.41|131.9|130.4|131.91|130.41|131.9|130.4|2
1626187870000|2021-07-13 14:51:10|131.91|130.41|131.91|130.41|131.92|130.42|131.9|130.4|5
1626187880000|2021-07-13 14:51:20|131.9|130.4|131.9|130.4|131.9|130.4|131.89|130.39|3
1626187890000|2021-07-13 14:51:30|131.92|130.42|131.88|130.38|131.92|130.42|131.88|130.38|4
1626187900000|2021-07-13 14:51:40|131.89|130.39|131.91|130.41|131.91|130.41|131.88|130.38|7
1626187910000|2021-07-13 14:51:50|131.9|130.4|131.98|130.48|131.98|130.48|131.9|130.4|10
1626187920000|2021-07-13 14:52:00|131.99|130.49|131.93|130.43|131.99|130.49|131.93|130.43|8
1626187930000|2021-07-13 14:52:10|131.92|130.42|131.95|130.45|131.95|130.45|131.92|130.42|5
1626187940000|2021-07-13 14:52:20|131.94|130.44|131.95|130.45|131.95|130.45|131.93|130.43|5
1626187950000|2021-07-13 14:52:30|131.96|130.46|131.96|130.46|131.96|130.46|131.96|130.46|1
1626187960000|2021-07-13 14:52:40|131.95|130.45|131.95|130.45|131.97|130.47|131.95|130.45|4
1626187970000|2021-07-13 14:52:50|131.94|130.44|131.94|130.44|131.95|130.45|131.94|130.44|3
1626187980000|2021-07-13 14:53:00|131.93|130.43|131.93|130.43|131.94|130.44|131.93|130.43|3
1626187990000|2021-07-13 14:53:10|131.94|130.44|131.89|130.39|131.94|130.44|131.89|130.39|5
1626188000000|2021-07-13 14:53:20|131.88|130.38|131.8|130.3|131.88|130.38|131.78|130.28|15
1626188010000|2021-07-13 14:53:30|131.79|130.29|131.82|130.32|131.83|130.33|131.78|130.28|15
1626188020000|2021-07-13 14:53:40|131.81|130.31|131.82|130.32|131.82|130.32|131.81|130.31|8
1626188030000|2021-07-13 14:53:50|131.81|130.31|131.81|130.31|131.81|130.31|131.81|130.31|1
1626188040000|2021-07-13 14:54:00|131.82|130.32|131.82|130.32|131.82|130.32|131.81|130.31|5
1626188050000|2021-07-13 14:54:10|131.81|130.31|131.81|130.31|131.82|130.32|131.81|130.31|3
1626188070000|2021-07-13 14:54:30|131.8|130.3|131.8|130.3|131.81|130.31|131.8|130.3|5
1626188080000|2021-07-13 14:54:40|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|4
1626188090000|2021-07-13 14:54:50|131.79|130.29|131.79|130.29|131.79|130.29|131.78|130.28|3
1626188100000|2021-07-13 14:55:00|131.8|130.3|131.8|130.3|131.8|130.3|131.8|130.3|1
1626188110000|2021-07-13 14:55:10|131.81|130.31|131.82|130.32|131.84|130.34|131.81|130.31|7
1626188120000|2021-07-13 14:55:20|131.81|130.31|131.83|130.33|131.85|130.35|131.81|130.31|9
1626188130000|2021-07-13 14:55:30|131.85|130.35|131.85|130.35|131.85|130.35|131.84|130.34|5
1626188140000|2021-07-13 14:55:40|131.86|130.36|131.85|130.35|131.88|130.38|131.84|130.34|15
1626188150000|2021-07-13 14:55:50|131.86|130.36|131.87|130.37|131.87|130.37|131.85|130.35|6
1626188160000|2021-07-13 14:56:00|131.86|130.36|131.84|130.34|131.86|130.36|131.84|130.34|3
1626188170000|2021-07-13 14:56:10|131.83|130.33|131.88|130.38|131.89|130.39|131.83|130.33|8
1626188180000|2021-07-13 14:56:20|131.89|130.39|131.9|130.4|131.9|130.4|131.89|130.39|2
1626188190000|2021-07-13 14:56:30|131.91|130.41|131.95|130.45|131.96|130.46|131.91|130.41|7
1626188200000|2021-07-13 14:56:40|131.96|130.46|131.96|130.46|131.96|130.46|131.95|130.45|5
1626188210000|2021-07-13 14:56:50|131.95|130.45|132|130.5|132|130.5|131.94|130.44|12
1626188220000|2021-07-13 14:57:00|132.01|130.51|132.02|130.52|132.02|130.52|132|130.5|10
1626188230000|2021-07-13 14:57:10|132.03|130.53|132.03|130.53|132.03|130.53|132.02|130.52|7
1626188240000|2021-07-13 14:57:20|132.04|130.54|132.08|130.58|132.08|130.58|132.04|130.54|7
1626188250000|2021-07-13 14:57:30|132.09|130.59|132.09|130.59|132.1|130.6|132.09|130.59|3
1626188260000|2021-07-13 14:57:40|132.04|130.54|132.05|130.55|132.06|130.56|132.04|130.54|15
1626188270000|2021-07-13 14:57:50|132.06|130.56|132.06|130.56|132.08|130.58|132.05|130.55|11
1626188280000|2021-07-13 14:58:00|132.05|130.55|132.08|130.58|132.09|130.59|132.05|130.55|9
1626188290000|2021-07-13 14:58:10|132.07|130.57|132.06|130.56|132.07|130.57|132.05|130.55|6
1626188300000|2021-07-13 14:58:20|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|2
1626188310000|2021-07-13 14:58:30|132.07|130.57|132.07|130.57|132.07|130.57|132.05|130.55|5
1626188320000|2021-07-13 14:58:40|132.08|130.58|132.07|130.57|132.08|130.58|132.07|130.57|2
1626188330000|2021-07-13 14:58:50|132.08|130.58|132.07|130.57|132.08|130.58|132.07|130.57|4
1626188340000|2021-07-13 14:59:00|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1626188350000|2021-07-13 14:59:10|132.06|130.56|132.04|130.54|132.07|130.57|132.04|130.54|5
1626188400000|2021-07-13 15:00:00|132.05|130.55|132.02|130.52|132.05|130.55|132.02|130.52|4
1626188410000|2021-07-13 15:00:10|132.01|130.51|131.98|130.48|132.02|130.52|131.96|130.46|9
1626188420000|2021-07-13 15:00:20|131.97|130.47|131.98|130.48|131.98|130.48|131.97|130.47|6
1626188430000|2021-07-13 15:00:30|131.97|130.47|131.97|130.47|131.97|130.47|131.97|130.47|1
1626188440000|2021-07-13 15:00:40|131.96|130.46|131.96|130.46|131.97|130.47|131.95|130.45|7
1626188450000|2021-07-13 15:00:50|131.97|130.47|131.95|130.45|131.97|130.47|131.95|130.45|3
1626188460000|2021-07-13 15:01:00|131.96|130.46|131.96|130.46|131.97|130.47|131.95|130.45|5
1626188470000|2021-07-13 15:01:10|131.95|130.45|131.96|130.46|131.97|130.47|131.94|130.44|8
1626188480000|2021-07-13 15:01:20|131.97|130.47|131.96|130.46|131.97|130.47|131.96|130.46|4
1626188490000|2021-07-13 15:01:30|131.95|130.45|132|130.5|132.01|130.51|131.95|130.45|7
1626188500000|2021-07-13 15:01:40|132.01|130.51|132.02|130.52|132.04|130.54|132.01|130.51|8
1626188510000|2021-07-13 15:01:50|132.03|130.53|132.06|130.56|132.06|130.56|132.02|130.52|7
1626188520000|2021-07-13 15:02:00|132.07|130.57|132.07|130.57|132.07|130.57|132.07|130.57|1
1626188530000|2021-07-13 15:02:10|132.06|130.56|132.07|130.57|132.08|130.58|132.06|130.56|7
1626188540000|2021-07-13 15:02:20|132.06|130.56|132.08|130.58|132.09|130.59|132.06|130.56|11
1626188550000|2021-07-13 15:02:30|132.09|130.59|132.15|130.65|132.15|130.65|132.08|130.58|8
1626188560000|2021-07-13 15:02:40|132.14|130.64|132.16|130.66|132.16|130.66|132.14|130.64|5
1626188570000|2021-07-13 15:02:50|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1626188580000|2021-07-13 15:03:00|132.18|130.68|132.19|130.69|132.2|130.7|132.18|130.68|4
1626188590000|2021-07-13 15:03:10|132.2|130.7|132.26|130.76|132.27|130.77|132.2|130.7|16
1626188600000|2021-07-13 15:03:20|132.24|130.74|132.23|130.73|132.25|130.75|132.23|130.73|4
1626188610000|2021-07-13 15:03:30|132.24|130.74|132.27|130.77|132.27|130.77|132.24|130.74|7
1626188620000|2021-07-13 15:03:40|132.26|130.76|132.23|130.73|132.26|130.76|132.22|130.72|7
1626188630000|2021-07-13 15:03:50|132.22|130.72|132.22|130.72|132.23|130.73|132.21|130.71|9
1626188640000|2021-07-13 15:04:00|132.23|130.73|132.24|130.74|132.24|130.74|132.22|130.72|4
1626188650000|2021-07-13 15:04:10|132.23|130.73|132.27|130.77|132.27|130.77|132.23|130.73|6
1626188660000|2021-07-13 15:04:20|132.28|130.78|132.38|130.88|132.38|130.88|132.28|130.78|10
1626188670000|2021-07-13 15:04:30|132.37|130.87|132.35|130.85|132.37|130.87|132.34|130.84|16
1626188680000|2021-07-13 15:04:40|132.34|130.84|132.34|130.84|132.36|130.86|132.34|130.84|5
1626188690000|2021-07-13 15:04:50|132.35|130.85|132.4|130.9|132.41|130.91|132.34|130.84|15
1626188700000|2021-07-13 15:05:00|132.41|130.91|132.46|130.96|132.46|130.96|132.41|130.91|8
1626188710000|2021-07-13 15:05:10|132.47|130.97|132.53|131.03|132.53|131.03|132.47|130.97|13
1626188720000|2021-07-13 15:05:20|132.52|131.02|132.53|131.03|132.54|131.04|132.52|131.02|7
1626188730000|2021-07-13 15:05:30|132.54|131.04|132.52|131.02|132.54|131.04|132.51|131.01|8
1626188740000|2021-07-13 15:05:40|132.53|131.03|132.5|131|132.55|131.05|132.5|131|9
1626188750000|2021-07-13 15:05:50|132.51|131.01|132.5|131|132.53|131.03|132.5|131|5
1626188760000|2021-07-13 15:06:00|132.48|130.98|132.4|130.9|132.48|130.98|132.39|130.89|14
1626188770000|2021-07-13 15:06:10|132.37|130.87|132.37|130.87|132.37|130.87|132.37|130.87|1
1626188780000|2021-07-13 15:06:20|132.36|130.86|132.35|130.85|132.36|130.86|132.31|130.81|9
1626188790000|2021-07-13 15:06:30|132.36|130.86|132.36|130.86|132.36|130.86|132.33|130.83|12
1626188800000|2021-07-13 15:06:40|132.37|130.87|132.43|130.93|132.46|130.96|132.37|130.87|12
1626188810000|2021-07-13 15:06:50|132.42|130.92|132.31|130.81|132.44|130.94|132.31|130.81|14
1626188820000|2021-07-13 15:07:00|132.3|130.8|132.33|130.83|132.35|130.85|132.29|130.79|11
1626188830000|2021-07-13 15:07:10|132.32|130.82|132.36|130.86|132.36|130.86|132.31|130.81|6
1626188840000|2021-07-13 15:07:20|132.34|130.84|132.33|130.83|132.34|130.84|132.31|130.81|9
1626188850000|2021-07-13 15:07:30|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|3
1626188860000|2021-07-13 15:07:40|132.33|130.83|132.35|130.85|132.35|130.85|132.33|130.83|4
1626188870000|2021-07-13 15:07:50|132.37|130.87|132.39|130.89|132.42|130.92|132.37|130.87|8
1626188880000|2021-07-13 15:08:00|132.38|130.88|132.33|130.83|132.39|130.89|132.33|130.83|9
1626188890000|2021-07-13 15:08:10|132.36|130.86|132.41|130.91|132.42|130.92|132.33|130.83|15
1626188900000|2021-07-13 15:08:20|132.42|130.92|132.42|130.92|132.42|130.92|132.4|130.9|8
1626188910000|2021-07-13 15:08:30|132.43|130.93|132.47|130.97|132.48|130.98|132.4|130.9|11
1626188920000|2021-07-13 15:08:40|132.48|130.98|132.48|130.98|132.51|131.01|132.46|130.96|18
1626188930000|2021-07-13 15:08:50|132.45|130.95|132.51|131.01|132.51|131.01|132.43|130.93|8
1626188940000|2021-07-13 15:09:00|132.5|131|132.52|131.02|132.52|131.02|132.5|131|7
1626188950000|2021-07-13 15:09:10|132.51|131.01|132.45|130.95|132.52|131.02|132.45|130.95|8
1626188960000|2021-07-13 15:09:20|132.44|130.94|132.43|130.93|132.47|130.97|132.42|130.92|7
1626188970000|2021-07-13 15:09:30|132.42|130.92|132.42|130.92|132.42|130.92|132.41|130.91|3
1626188980000|2021-07-13 15:09:40|132.41|130.91|132.41|130.91|132.41|130.91|132.41|130.91|1
1626188990000|2021-07-13 15:09:50|132.4|130.9|132.39|130.89|132.41|130.91|132.39|130.89|4
1626189000000|2021-07-13 15:10:00|132.4|130.9|132.37|130.87|132.4|130.9|132.37|130.87|5
1626189010000|2021-07-13 15:10:10|132.35|130.85|132.29|130.79|132.35|130.85|132.29|130.79|7
1626189020000|2021-07-13 15:10:20|132.28|130.78|132.26|130.76|132.28|130.78|132.26|130.76|5
1626189030000|2021-07-13 15:10:30|132.27|130.77|132.32|130.82|132.35|130.85|132.27|130.77|12
1626189040000|2021-07-13 15:10:40|132.34|130.84|132.37|130.87|132.37|130.87|132.32|130.82|10
1626189050000|2021-07-13 15:10:50|132.36|130.86|132.36|130.86|132.39|130.89|132.36|130.86|9
1626189060000|2021-07-13 15:11:00|132.35|130.85|132.31|130.81|132.36|130.86|132.31|130.81|10
1626189070000|2021-07-13 15:11:10|132.32|130.82|132.35|130.85|132.36|130.86|132.31|130.81|11
1626189080000|2021-07-13 15:11:20|132.36|130.86|132.33|130.83|132.36|130.86|132.33|130.83|4
1626189090000|2021-07-13 15:11:30|132.35|130.85|132.33|130.83|132.36|130.86|132.32|130.82|11
1626189100000|2021-07-13 15:11:40|132.32|130.82|132.17|130.67|132.34|130.84|132.16|130.66|19
1626189110000|2021-07-13 15:11:50|132.16|130.66|132.1|130.6|132.18|130.68|132.09|130.59|15
1626189120000|2021-07-13 15:12:00|132.11|130.61|132.2|130.7|132.2|130.7|132.1|130.6|11
1626189130000|2021-07-13 15:12:10|132.21|130.71|132.21|130.71|132.22|130.72|132.21|130.71|3
1626189140000|2021-07-13 15:12:20|132.2|130.7|132.14|130.64|132.2|130.7|132.14|130.64|5
1626189150000|2021-07-13 15:12:30|132.15|130.65|132.17|130.67|132.17|130.67|132.15|130.65|7
1626189160000|2021-07-13 15:12:40|132.16|130.66|132.21|130.71|132.22|130.72|132.16|130.66|7
1626189170000|2021-07-13 15:12:50|132.22|130.72|132.3|130.8|132.31|130.81|132.22|130.72|13
1626189180000|2021-07-13 15:13:00|132.31|130.81|132.33|130.83|132.33|130.83|132.27|130.77|11
1626189190000|2021-07-13 15:13:10|132.32|130.82|132.33|130.83|132.33|130.83|132.32|130.82|6
1626189200000|2021-07-13 15:13:20|132.34|130.84|132.35|130.85|132.35|130.85|132.34|130.84|2
1626189210000|2021-07-13 15:13:30|132.34|130.84|132.38|130.88|132.38|130.88|132.34|130.84|11
1626189220000|2021-07-13 15:13:40|132.4|130.9|132.48|130.98|132.48|130.98|132.39|130.89|18
1626189230000|2021-07-13 15:13:50|132.47|130.97|132.47|130.97|132.48|130.98|132.47|130.97|5
1626189240000|2021-07-13 15:14:00|132.46|130.96|132.46|130.96|132.46|130.96|132.45|130.95|3
1626189250000|2021-07-13 15:14:10|132.47|130.97|132.44|130.94|132.5|131|132.44|130.94|12
1626189260000|2021-07-13 15:14:20|132.45|130.95|132.44|130.94|132.45|130.95|132.44|130.94|4
1626189270000|2021-07-13 15:14:30|132.45|130.95|132.44|130.94|132.45|130.95|132.44|130.94|2
1626189280000|2021-07-13 15:14:40|132.45|130.95|132.44|130.94|132.45|130.95|132.44|130.94|8
1626189290000|2021-07-13 15:14:50|132.45|130.95|132.46|130.96|132.47|130.97|132.45|130.95|6
1626189300000|2021-07-13 15:15:00|132.47|130.97|132.47|130.97|132.47|130.97|132.46|130.96|3
1626189310000|2021-07-13 15:15:10|132.46|130.96|132.51|131.01|132.52|131.02|132.46|130.96|10
1626189320000|2021-07-13 15:15:20|132.49|130.99|132.54|131.04|132.54|131.04|132.49|130.99|12
1626189330000|2021-07-13 15:15:30|132.55|131.05|132.58|131.08|132.59|131.09|132.55|131.05|15
1626189340000|2021-07-13 15:15:40|132.6|131.1|132.68|131.18|132.68|131.18|132.59|131.09|14
1626189350000|2021-07-13 15:15:50|132.69|131.19|132.63|131.13|132.69|131.19|132.62|131.12|15
1626189360000|2021-07-13 15:16:00|132.64|131.14|132.63|131.13|132.64|131.14|132.61|131.11|9
1626189370000|2021-07-13 15:16:10|132.61|131.11|132.61|131.11|132.62|131.12|132.61|131.11|5
1626189380000|2021-07-13 15:16:20|132.62|131.12|132.61|131.11|132.62|131.12|132.61|131.11|2
1626189390000|2021-07-13 15:16:30|132.62|131.12|132.66|131.16|132.66|131.16|132.62|131.12|3
1626189400000|2021-07-13 15:16:40|132.67|131.17|132.68|131.18|132.68|131.18|132.66|131.16|4
1626189410000|2021-07-13 15:16:50|132.69|131.19|132.7|131.2|132.71|131.21|132.69|131.19|7
1626189420000|2021-07-13 15:17:00|132.69|131.19|132.7|131.2|132.7|131.2|132.68|131.18|8
1626189430000|2021-07-13 15:17:10|132.69|131.19|132.69|131.19|132.69|131.19|132.67|131.17|9
1626189440000|2021-07-13 15:17:20|132.68|131.18|132.63|131.13|132.68|131.18|132.59|131.09|12
1626189450000|2021-07-13 15:17:30|132.62|131.12|132.62|131.12|132.63|131.13|132.61|131.11|10
1626189460000|2021-07-13 15:17:40|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|3
1626189470000|2021-07-13 15:17:50|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|4
1626189480000|2021-07-13 15:18:00|132.58|131.08|132.48|130.98|132.58|131.08|132.48|130.98|10
1626189490000|2021-07-13 15:18:10|132.47|130.97|132.38|130.88|132.48|130.98|132.38|130.88|10
1626189500000|2021-07-13 15:18:20|132.37|130.87|132.4|130.9|132.4|130.9|132.34|130.84|10
1626189510000|2021-07-13 15:18:30|132.39|130.89|132.42|130.92|132.43|130.93|132.39|130.89|8
1626189520000|2021-07-13 15:18:40|132.43|130.93|132.45|130.95|132.45|130.95|132.43|130.93|7
1626189530000|2021-07-13 15:18:50|132.44|130.94|132.43|130.93|132.45|130.95|132.42|130.92|6
1626189540000|2021-07-13 15:19:00|132.42|130.92|132.39|130.89|132.43|130.93|132.38|130.88|17
1626189550000|2021-07-13 15:19:10|132.4|130.9|132.4|130.9|132.4|130.9|132.39|130.89|7
1626189560000|2021-07-13 15:19:20|132.41|130.91|132.46|130.96|132.46|130.96|132.41|130.91|12
1626189570000|2021-07-13 15:19:30|132.47|130.97|132.49|130.99|132.49|130.99|132.47|130.97|5
1626189580000|2021-07-13 15:19:40|132.48|130.98|132.49|130.99|132.5|131|132.48|130.98|6
1626189590000|2021-07-13 15:19:50|132.48|130.98|132.41|130.91|132.49|130.99|132.41|130.91|8
1626189600000|2021-07-13 15:20:00|132.42|130.92|132.44|130.94|132.44|130.94|132.39|130.89|16
1626189610000|2021-07-13 15:20:10|132.43|130.93|132.43|130.93|132.44|130.94|132.43|130.93|5
1626189620000|2021-07-13 15:20:20|132.42|130.92|132.39|130.89|132.42|130.92|132.39|130.89|4
1626189630000|2021-07-13 15:20:30|132.38|130.88|132.4|130.9|132.41|130.91|132.36|130.86|11
1626189640000|2021-07-13 15:20:40|132.41|130.91|132.4|130.9|132.41|130.91|132.4|130.9|4
1626189650000|2021-07-13 15:20:50|132.41|130.91|132.42|130.92|132.42|130.92|132.41|130.91|2
1626189660000|2021-07-13 15:21:00|132.41|130.91|132.48|130.98|132.48|130.98|132.41|130.91|15
1626189670000|2021-07-13 15:21:10|132.49|130.99|132.48|130.98|132.51|131.01|132.48|130.98|7
1626189680000|2021-07-13 15:21:20|132.47|130.97|132.53|131.03|132.53|131.03|132.47|130.97|7
1626189690000|2021-07-13 15:21:30|132.54|131.04|132.57|131.07|132.58|131.08|132.54|131.04|6
1626189710000|2021-07-13 15:21:50|132.58|131.08|132.55|131.05|132.6|131.1|132.55|131.05|12
1626189720000|2021-07-13 15:22:00|132.56|131.06|132.55|131.05|132.56|131.06|132.54|131.04|8
1626189730000|2021-07-13 15:22:10|132.54|131.04|132.54|131.04|132.54|131.04|132.54|131.04|1
1626189740000|2021-07-13 15:22:20|132.55|131.05|132.55|131.05|132.55|131.05|132.55|131.05|1
1626189750000|2021-07-13 15:22:30|132.54|131.04|132.62|131.12|132.62|131.12|132.54|131.04|12
1626189760000|2021-07-13 15:22:40|132.61|131.11|132.61|131.11|132.62|131.12|132.6|131.1|9
1626189770000|2021-07-13 15:22:50|132.62|131.12|132.63|131.13|132.63|131.13|132.6|131.1|12
1626189780000|2021-07-13 15:23:00|132.62|131.12|132.67|131.17|132.68|131.18|132.62|131.12|14
1626189790000|2021-07-13 15:23:10|132.66|131.16|132.65|131.15|132.67|131.17|132.64|131.14|11
1626189800000|2021-07-13 15:23:20|132.66|131.16|132.67|131.17|132.68|131.18|132.65|131.15|10
1626189810000|2021-07-13 15:23:30|132.66|131.16|132.62|131.12|132.68|131.18|132.62|131.12|10
1626189820000|2021-07-13 15:23:40|132.6|131.1|132.65|131.15|132.65|131.15|132.58|131.08|13
1626189830000|2021-07-13 15:23:50|132.66|131.16|132.64|131.14|132.66|131.16|132.64|131.14|3
1626189840000|2021-07-13 15:24:00|132.65|131.15|132.66|131.16|132.67|131.17|132.63|131.13|9
1626189850000|2021-07-13 15:24:10|132.67|131.17|132.68|131.18|132.69|131.19|132.65|131.15|8
1626189860000|2021-07-13 15:24:20|132.69|131.19|132.67|131.17|132.7|131.2|132.66|131.16|10
1626189870000|2021-07-13 15:24:30|132.68|131.18|132.71|131.21|132.71|131.21|132.68|131.18|3
1626189880000|2021-07-13 15:24:40|132.72|131.22|132.7|131.2|132.72|131.22|132.68|131.18|9
1626189890000|2021-07-13 15:24:50|132.68|131.18|132.69|131.19|132.71|131.21|132.68|131.18|4
1626189900000|2021-07-13 15:25:00|132.7|131.2|132.7|131.2|132.72|131.22|132.68|131.18|12
1626189910000|2021-07-13 15:25:10|132.71|131.21|132.72|131.22|132.73|131.23|132.7|131.2|14
1626189920000|2021-07-13 15:25:20|132.71|131.21|132.67|131.17|132.72|131.22|132.67|131.17|11
1626189930000|2021-07-13 15:25:30|132.69|131.19|132.85|131.35|132.85|131.35|132.67|131.17|15
1626189940000|2021-07-13 15:25:40|132.86|131.36|132.89|131.39|132.92|131.42|132.86|131.36|17
1626189950000|2021-07-13 15:25:50|132.9|131.4|132.88|131.38|132.91|131.41|132.88|131.38|9
1626189960000|2021-07-13 15:26:00|132.89|131.39|132.92|131.42|132.92|131.42|132.89|131.39|18
1626189970000|2021-07-13 15:26:10|132.95|131.45|133|131.5|133|131.5|132.95|131.45|14
1626189980000|2021-07-13 15:26:20|133.01|131.51|132.98|131.48|133.02|131.52|132.98|131.48|12
1626189990000|2021-07-13 15:26:30|132.99|131.49|132.99|131.49|133|131.5|132.97|131.47|7
1626190000000|2021-07-13 15:26:40|132.98|131.48|132.98|131.48|133|131.5|132.98|131.48|7
1626190010000|2021-07-13 15:26:50|133.01|131.51|133.07|131.57|133.08|131.58|133.01|131.51|13
1626190020000|2021-07-13 15:27:00|133.08|131.58|133.1|131.6|133.12|131.62|133.08|131.58|10
1626190030000|2021-07-13 15:27:10|133.11|131.61|133.1|131.6|133.11|131.61|133.07|131.57|10
1626190040000|2021-07-13 15:27:20|133.09|131.59|133.07|131.57|133.09|131.59|133.07|131.57|7
1626190050000|2021-07-13 15:27:30|133.08|131.58|133.08|131.58|133.09|131.59|133.08|131.58|9
1626190060000|2021-07-13 15:27:40|133.09|131.59|133.09|131.59|133.12|131.62|133.08|131.58|9
1626190070000|2021-07-13 15:27:50|133.1|131.6|133.11|131.61|133.11|131.61|133.1|131.6|2
1626190080000|2021-07-13 15:28:00|133.09|131.59|133.09|131.59|133.12|131.62|133.09|131.59|10
1626190090000|2021-07-13 15:28:10|133.1|131.6|133.14|131.64|133.15|131.65|133.09|131.59|9
1626190100000|2021-07-13 15:28:20|133.15|131.65|133.15|131.65|133.16|131.66|133.14|131.64|11
1626190110000|2021-07-13 15:28:30|133.16|131.66|133.15|131.65|133.17|131.67|133.13|131.63|10
1626190120000|2021-07-13 15:28:40|133.14|131.64|133.15|131.65|133.17|131.67|133.14|131.64|8
1626190130000|2021-07-13 15:28:50|133.14|131.64|133.12|131.62|133.15|131.65|133.09|131.59|8
1626190140000|2021-07-13 15:29:00|133.11|131.61|133.1|131.6|133.13|131.63|133.1|131.6|11
1626190150000|2021-07-13 15:29:10|133.09|131.59|132.98|131.48|133.09|131.59|132.98|131.48|10
1626190160000|2021-07-13 15:29:20|132.96|131.46|132.89|131.39|132.96|131.46|132.88|131.38|11
1626190170000|2021-07-13 15:29:30|132.88|131.38|132.95|131.45|132.95|131.45|132.86|131.36|18
1626190180000|2021-07-13 15:29:40|132.96|131.46|132.93|131.43|132.97|131.47|132.93|131.43|11
1626190190000|2021-07-13 15:29:50|132.92|131.42|132.92|131.42|132.92|131.42|132.91|131.41|7
1626190200000|2021-07-13 15:30:00|132.94|131.44|133.04|131.54|133.07|131.57|132.93|131.43|15
1626190210000|2021-07-13 15:30:10|133.06|131.56|133.02|131.52|133.11|131.61|133.02|131.52|17
1626190220000|2021-07-13 15:30:20|133.03|131.53|132.98|131.48|133.04|131.54|132.98|131.48|17
1626190230000|2021-07-13 15:30:30|132.97|131.47|132.87|131.37|132.98|131.48|132.87|131.37|16
1626190240000|2021-07-13 15:30:40|132.88|131.38|132.89|131.39|132.92|131.42|132.88|131.38|12
1626190250000|2021-07-13 15:30:50|132.88|131.38|132.88|131.38|132.89|131.39|132.86|131.36|6
1626190260000|2021-07-13 15:31:00|132.89|131.39|132.86|131.36|132.89|131.39|132.85|131.35|12
1626190270000|2021-07-13 15:31:10|132.82|131.32|132.79|131.29|132.82|131.32|132.79|131.29|5
1626190280000|2021-07-13 15:31:20|132.8|131.3|132.82|131.32|132.83|131.33|132.8|131.3|5
1626190290000|2021-07-13 15:31:30|132.83|131.33|132.86|131.36|132.86|131.36|132.83|131.33|11
1626190300000|2021-07-13 15:31:40|132.85|131.35|132.92|131.42|132.92|131.42|132.85|131.35|16
1626190310000|2021-07-13 15:31:50|132.89|131.39|132.86|131.36|132.89|131.39|132.84|131.34|13
1626190320000|2021-07-13 15:32:00|132.87|131.37|132.84|131.34|132.88|131.38|132.83|131.33|12
1626190330000|2021-07-13 15:32:10|132.83|131.33|132.83|131.33|132.84|131.34|132.83|131.33|5
1626190340000|2021-07-13 15:32:20|132.84|131.34|132.81|131.31|132.84|131.34|132.8|131.3|8
1626190350000|2021-07-13 15:32:30|132.82|131.32|132.85|131.35|132.85|131.35|132.82|131.32|8
1626190360000|2021-07-13 15:32:40|132.86|131.36|132.84|131.34|132.87|131.37|132.84|131.34|4
1626190370000|2021-07-13 15:32:50|132.85|131.35|132.86|131.36|132.86|131.36|132.84|131.34|4
1626190380000|2021-07-13 15:33:00|132.85|131.35|132.85|131.35|132.85|131.35|132.81|131.31|9
1626190390000|2021-07-13 15:33:10|132.86|131.36|132.85|131.35|132.86|131.36|132.84|131.34|4
1626190400000|2021-07-13 15:33:20|132.84|131.34|132.84|131.34|132.86|131.36|132.84|131.34|5
1626190410000|2021-07-13 15:33:30|132.83|131.33|132.86|131.36|132.86|131.36|132.83|131.33|8
1626190420000|2021-07-13 15:33:40|132.85|131.35|132.81|131.31|132.86|131.36|132.81|131.31|9
1626190430000|2021-07-13 15:33:50|132.82|131.32|132.81|131.31|132.82|131.32|132.8|131.3|7
1626190440000|2021-07-13 15:34:00|132.8|131.3|132.75|131.25|132.8|131.3|132.75|131.25|5
1626190450000|2021-07-13 15:34:10|132.76|131.26|132.81|131.31|132.81|131.31|132.75|131.25|7
1626190460000|2021-07-13 15:34:20|132.82|131.32|132.82|131.32|132.82|131.32|132.78|131.28|20
1626190470000|2021-07-13 15:34:30|132.81|131.31|132.82|131.32|132.83|131.33|132.81|131.31|4
1626190480000|2021-07-13 15:34:40|132.81|131.31|132.8|131.3|132.82|131.32|132.79|131.29|14
1626190490000|2021-07-13 15:34:50|132.79|131.29|132.8|131.3|132.81|131.31|132.78|131.28|9
1626190500000|2021-07-13 15:35:00|132.79|131.29|132.79|131.29|132.79|131.29|132.77|131.27|4
1626190510000|2021-07-13 15:35:10|132.8|131.3|132.81|131.31|132.81|131.31|132.79|131.29|4
1626190520000|2021-07-13 15:35:20|132.8|131.3|132.81|131.31|132.82|131.32|132.79|131.29|8
1626190530000|2021-07-13 15:35:30|132.82|131.32|132.86|131.36|132.87|131.37|132.82|131.32|16
1626190540000|2021-07-13 15:35:40|132.87|131.37|132.92|131.42|132.92|131.42|132.85|131.35|15
1626190550000|2021-07-13 15:35:50|132.91|131.41|132.92|131.42|132.92|131.42|132.91|131.41|4
1626190560000|2021-07-13 15:36:00|132.93|131.43|132.93|131.43|132.94|131.44|132.92|131.42|5
1626190570000|2021-07-13 15:36:10|132.92|131.42|132.92|131.42|132.92|131.42|132.91|131.41|5
1626190580000|2021-07-13 15:36:20|132.91|131.41|132.91|131.41|132.93|131.43|132.9|131.4|7
1626190590000|2021-07-13 15:36:30|132.92|131.42|132.92|131.42|132.92|131.42|132.92|131.42|1
1626190600000|2021-07-13 15:36:40|132.93|131.43|132.94|131.44|132.95|131.45|132.92|131.42|5
1626190610000|2021-07-13 15:36:50|132.93|131.43|132.95|131.45|132.95|131.45|132.93|131.43|7
1626190620000|2021-07-13 15:37:00|132.94|131.44|132.94|131.44|132.95|131.45|132.93|131.43|5
1626190630000|2021-07-13 15:37:10|132.95|131.45|133.04|131.54|133.04|131.54|132.95|131.45|13
1626190640000|2021-07-13 15:37:20|133.03|131.53|133.06|131.56|133.07|131.57|133.01|131.51|11
1626190650000|2021-07-13 15:37:30|133.07|131.57|133.05|131.55|133.08|131.58|133.04|131.54|17
1626190660000|2021-07-13 15:37:40|133.06|131.56|133.05|131.55|133.07|131.57|133.05|131.55|19
1626190670000|2021-07-13 15:37:50|133.06|131.56|133.06|131.56|133.07|131.57|133.05|131.55|9
1626190680000|2021-07-13 15:38:00|133.07|131.57|133.06|131.56|133.09|131.59|133.02|131.52|13
1626190690000|2021-07-13 15:38:10|133.05|131.55|133.05|131.55|133.08|131.58|133.04|131.54|11
1626190700000|2021-07-13 15:38:20|133.07|131.57|133.02|131.52|133.07|131.57|133.02|131.52|7
1626190710000|2021-07-13 15:38:30|133.03|131.53|133.05|131.55|133.06|131.56|133.02|131.52|13
1626190720000|2021-07-13 15:38:40|133.04|131.54|133.05|131.55|133.06|131.56|133.04|131.54|12
1626190730000|2021-07-13 15:38:50|133.06|131.56|133.19|131.69|133.19|131.69|133.06|131.56|18
1626190740000|2021-07-13 15:39:00|133.14|131.64|133.14|131.64|133.15|131.65|133.13|131.63|7
1626190750000|2021-07-13 15:39:10|133.15|131.65|133.21|131.71|133.22|131.72|133.14|131.64|10
1626190760000|2021-07-13 15:39:20|133.22|131.72|133.28|131.78|133.28|131.78|133.21|131.71|9
1626190770000|2021-07-13 15:39:30|133.31|131.81|133.58|132.08|133.58|132.08|133.31|131.81|10
1626190780000|2021-07-13 15:39:40|133.59|132.09|133.64|132.14|133.64|132.14|133.58|132.08|4
1626190790000|2021-07-13 15:39:50|133.65|132.15|133.71|132.21|133.71|132.21|133.64|132.14|4
1626190800000|2021-07-13 15:40:00|133.73|132.23|133.65|132.15|133.73|132.23|133.64|132.14|5
1626190810000|2021-07-13 15:40:10|133.63|132.13|133.63|132.13|133.63|132.13|133.49|131.99|15
1626190820000|2021-07-13 15:40:20|133.65|132.15|133.65|132.15|133.65|132.15|133.59|132.09|13
1626190830000|2021-07-13 15:40:30|133.68|132.18|133.73|132.23|133.73|132.23|133.68|132.18|11
1626190840000|2021-07-13 15:40:40|133.72|132.22|133.71|132.21|133.73|132.23|133.71|132.21|4
1626190850000|2021-07-13 15:40:50|133.7|132.2|133.73|132.23|133.73|132.23|133.68|132.18|17
1626190860000|2021-07-13 15:41:00|133.72|132.22|133.66|132.16|133.72|132.22|133.65|132.15|13
1626190870000|2021-07-13 15:41:10|133.65|132.15|133.64|132.14|133.65|132.15|133.64|132.14|4
1626190880000|2021-07-13 15:41:20|133.65|132.15|133.62|132.12|133.66|132.16|133.62|132.12|9
1626190890000|2021-07-13 15:41:30|133.61|132.11|133.56|132.06|133.61|132.11|133.54|132.04|17
1626190900000|2021-07-13 15:41:40|133.55|132.05|133.45|131.95|133.56|132.06|133.45|131.95|16
1626190910000|2021-07-13 15:41:50|133.44|131.94|133.49|131.99|133.5|132|133.42|131.92|12
1626190920000|2021-07-13 15:42:00|133.51|132.01|133.41|131.91|133.51|132.01|133.41|131.91|11
1626190930000|2021-07-13 15:42:10|133.4|131.9|133.37|131.87|133.4|131.9|133.37|131.87|4
1626190940000|2021-07-13 15:42:20|133.38|131.88|133.39|131.89|133.4|131.9|133.37|131.87|7
1626190950000|2021-07-13 15:42:30|133.4|131.9|133.41|131.91|133.5|132|133.4|131.9|12
1626190960000|2021-07-13 15:42:40|133.39|131.89|133.48|131.98|133.53|132.03|133.39|131.89|10
1626190970000|2021-07-13 15:42:50|133.47|131.97|133.42|131.92|133.48|131.98|133.42|131.92|11
1626190980000|2021-07-13 15:43:00|133.41|131.91|133.45|131.95|133.45|131.95|133.41|131.91|9
1626190990000|2021-07-13 15:43:10|133.46|131.96|133.44|131.94|133.46|131.96|133.43|131.93|4
1626191000000|2021-07-13 15:43:20|133.46|131.96|133.49|131.99|133.49|131.99|133.46|131.96|11
1626191010000|2021-07-13 15:43:30|133.47|131.97|133.63|132.13|133.63|132.13|133.47|131.97|7
1626191020000|2021-07-13 15:43:40|133.62|132.12|133.72|132.22|133.72|132.22|133.62|132.12|10
1626191030000|2021-07-13 15:43:50|133.73|132.23|133.77|132.27|133.81|132.31|133.73|132.23|16
1626191040000|2021-07-13 15:44:00|133.79|132.29|133.82|132.32|133.85|132.35|133.79|132.29|17
1626191050000|2021-07-13 15:44:10|133.81|132.31|133.73|132.23|133.81|132.31|133.73|132.23|9
1626191060000|2021-07-13 15:44:20|133.72|132.22|133.8|132.3|133.82|132.32|133.7|132.2|11
1626191070000|2021-07-13 15:44:30|133.81|132.31|133.82|132.32|133.89|132.39|133.8|132.3|19
1626191080000|2021-07-13 15:44:40|133.8|132.3|133.82|132.32|133.85|132.35|133.79|132.29|10
1626191090000|2021-07-13 15:44:50|133.83|132.33|133.86|132.36|133.86|132.36|133.8|132.3|13
1626191100000|2021-07-13 15:45:00|133.85|132.35|133.81|132.31|133.86|132.36|133.8|132.3|14
1626191110000|2021-07-13 15:45:10|133.82|132.32|133.88|132.38|133.88|132.38|133.82|132.32|7
1626191120000|2021-07-13 15:45:20|133.87|132.37|133.91|132.41|133.91|132.41|133.87|132.37|7
1626191130000|2021-07-13 15:45:30|133.92|132.42|134.01|132.51|134.01|132.51|133.91|132.41|13
1626191140000|2021-07-13 15:45:40|134|132.5|134.08|132.58|134.13|132.63|134|132.5|14
1626191150000|2021-07-13 15:45:50|134.06|132.56|134.04|132.54|134.1|132.6|134.02|132.52|18
1626191160000|2021-07-13 15:46:00|134.07|132.57|134.16|132.66|134.16|132.66|134.07|132.57|11
1626191170000|2021-07-13 15:46:10|134.15|132.65|134.13|132.63|134.16|132.66|134.12|132.62|12
1626191180000|2021-07-13 15:46:20|134.12|132.62|134.21|132.71|134.23|132.73|134.12|132.62|16
1626191190000|2021-07-13 15:46:30|134.22|132.72|134.24|132.74|134.26|132.76|134.22|132.72|10
1626191200000|2021-07-13 15:46:40|134.25|132.75|134.51|133.01|134.51|133.01|134.25|132.75|19
1626191210000|2021-07-13 15:46:50|134.5|133|134.46|132.96|134.52|133.02|134.4|132.9|18
1626191220000|2021-07-13 15:47:00|134.47|132.97|134.55|133.05|134.58|133.08|134.47|132.97|10
1626191230000|2021-07-13 15:47:10|134.56|133.06|134.23|132.73|134.56|133.06|134.2|132.7|25
1626191240000|2021-07-13 15:47:20|134.22|132.72|134.32|132.82|134.37|132.87|134.22|132.72|18
1626191250000|2021-07-13 15:47:30|134.33|132.83|134.4|132.9|134.4|132.9|134.32|132.82|20
1626191260000|2021-07-13 15:47:40|134.38|132.88|134.38|132.88|134.41|132.91|134.33|132.83|22
1626191270000|2021-07-13 15:47:50|134.35|132.85|134.35|132.85|134.36|132.86|134.34|132.84|13
1626191280000|2021-07-13 15:48:00|134.37|132.87|134.37|132.87|134.39|132.89|134.36|132.86|8
1626191290000|2021-07-13 15:48:10|134.38|132.88|134.36|132.86|134.38|132.88|134.33|132.83|13
1626191300000|2021-07-13 15:48:20|134.35|132.85|134.4|132.9|134.4|132.9|134.35|132.85|11
1626191310000|2021-07-13 15:48:30|134.39|132.89|134.33|132.83|134.39|132.89|134.32|132.82|11
1626191320000|2021-07-13 15:48:40|134.32|132.82|134.32|132.82|134.37|132.87|134.31|132.81|12
1626191330000|2021-07-13 15:48:50|134.29|132.79|134.38|132.88|134.39|132.89|134.25|132.75|21
1626191340000|2021-07-13 15:49:00|134.39|132.89|134.43|132.93|134.44|132.94|134.35|132.85|18
1626191350000|2021-07-13 15:49:10|134.44|132.94|134.45|132.95|134.45|132.95|134.38|132.88|14
1626191360000|2021-07-13 15:49:20|134.44|132.94|134.45|132.95|134.49|132.99|134.44|132.94|14
1626191370000|2021-07-13 15:49:30|134.47|132.97|134.5|133|134.52|133.02|134.47|132.97|18
1626191380000|2021-07-13 15:49:40|134.49|132.99|134.48|132.98|134.51|133.01|134.47|132.97|13
1626191390000|2021-07-13 15:49:50|134.49|132.99|134.59|133.09|134.59|133.09|134.49|132.99|16
1626191400000|2021-07-13 15:50:00|134.6|133.1|134.58|133.08|134.6|133.1|134.56|133.06|18
1626191410000|2021-07-13 15:50:10|134.59|133.09|134.51|133.01|134.59|133.09|134.49|132.99|18
1626191420000|2021-07-13 15:50:20|134.5|133|134.51|133.01|134.53|133.03|134.5|133|13
1626191430000|2021-07-13 15:50:30|134.52|133.02|134.46|132.96|134.52|133.02|134.46|132.96|7
1626191440000|2021-07-13 15:50:40|134.45|132.95|134.45|132.95|134.47|132.97|134.44|132.94|17
1626191450000|2021-07-13 15:50:50|134.44|132.94|134.4|132.9|134.44|132.94|134.38|132.88|17
1626191460000|2021-07-13 15:51:00|134.38|132.88|134.39|132.89|134.41|132.91|134.38|132.88|9
1626191470000|2021-07-13 15:51:10|134.38|132.88|134.35|132.85|134.41|132.91|134.35|132.85|10
1626191480000|2021-07-13 15:51:20|134.33|132.83|134.33|132.83|134.37|132.87|134.32|132.82|14
1626191490000|2021-07-13 15:51:30|134.32|132.82|134.29|132.79|134.32|132.82|134.28|132.78|6
1626191500000|2021-07-13 15:51:40|134.31|132.81|134.29|132.79|134.31|132.81|134.24|132.74|14
1626191510000|2021-07-13 15:51:50|134.25|132.75|134.27|132.77|134.32|132.82|134.25|132.75|15
1626191520000|2021-07-13 15:52:00|134.26|132.76|134.27|132.77|134.28|132.78|134.24|132.74|16
1626191530000|2021-07-13 15:52:10|134.28|132.78|134.31|132.81|134.33|132.83|134.26|132.76|14
1626191540000|2021-07-13 15:52:20|134.32|132.82|134.32|132.82|134.32|132.82|134.3|132.8|8
1626191550000|2021-07-13 15:52:30|134.33|132.83|134.37|132.87|134.4|132.9|134.32|132.82|12
1626191560000|2021-07-13 15:52:40|134.36|132.86|134.26|132.76|134.37|132.87|134.26|132.76|19
1626191570000|2021-07-13 15:52:50|134.27|132.77|134.34|132.84|134.37|132.87|134.27|132.77|17
1626191580000|2021-07-13 15:53:00|134.32|132.82|134.3|132.8|134.32|132.82|134.23|132.73|16
1626191590000|2021-07-13 15:53:10|134.31|132.81|134.3|132.8|134.32|132.82|134.28|132.78|8
1626191600000|2021-07-13 15:53:20|134.29|132.79|134.27|132.77|134.33|132.83|134.26|132.76|17
1626191610000|2021-07-13 15:53:30|134.26|132.76|134.27|132.77|134.27|132.77|134.26|132.76|6
1626191620000|2021-07-13 15:53:40|134.26|132.76|134.27|132.77|134.27|132.77|134.23|132.73|15
1626191630000|2021-07-13 15:53:50|134.26|132.76|134.25|132.75|134.26|132.76|134.22|132.72|17
1626191640000|2021-07-13 15:54:00|134.24|132.74|134.24|132.74|134.25|132.75|134.22|132.72|7
1626191650000|2021-07-13 15:54:10|134.25|132.75|134.23|132.73|134.25|132.75|134.23|132.73|7
1626191660000|2021-07-13 15:54:20|134.22|132.72|134.25|132.75|134.25|132.75|134.21|132.71|10
1626191670000|2021-07-13 15:54:30|134.26|132.76|134.22|132.72|134.26|132.76|134.21|132.71|16
1626191680000|2021-07-13 15:54:40|134.24|132.74|134.19|132.69|134.24|132.74|134.18|132.68|13
1626191690000|2021-07-13 15:54:50|134.18|132.68|134.18|132.68|134.23|132.73|134.18|132.68|18
1626191700000|2021-07-13 15:55:00|134.19|132.69|134.16|132.66|134.19|132.69|134.16|132.66|6
1626191710000|2021-07-13 15:55:10|134.17|132.67|134.17|132.67|134.17|132.67|134.16|132.66|3
1626191720000|2021-07-13 15:55:20|134.16|132.66|134.18|132.68|134.18|132.68|134.16|132.66|3
1626191730000|2021-07-13 15:55:30|134.17|132.67|134.2|132.7|134.2|132.7|134.17|132.67|10
1626191740000|2021-07-13 15:55:40|134.21|132.71|134.18|132.68|134.21|132.71|134.18|132.68|4
1626191750000|2021-07-13 15:55:50|134.19|132.69|134.19|132.69|134.19|132.69|134.17|132.67|6
1626191760000|2021-07-13 15:56:00|134.17|132.67|134.17|132.67|134.19|132.69|134.17|132.67|7
1626191770000|2021-07-13 15:56:10|134.16|132.66|134.13|132.63|134.18|132.68|134.13|132.63|11
1626191780000|2021-07-13 15:56:20|134.14|132.64|134.13|132.63|134.15|132.65|134.13|132.63|5
1626191790000|2021-07-13 15:56:30|134.14|132.64|134.13|132.63|134.14|132.64|134.13|132.63|4
1626191800000|2021-07-13 15:56:40|134.14|132.64|134.11|132.61|134.19|132.69|134.11|132.61|13
1626191810000|2021-07-13 15:56:50|134.09|132.59|134.12|132.62|134.14|132.64|134.09|132.59|13
1626191820000|2021-07-13 15:57:00|134.13|132.63|134.03|132.53|134.13|132.63|134|132.5|19
1626191830000|2021-07-13 15:57:10|133.99|132.49|133.98|132.48|134.03|132.53|133.98|132.48|17
1626191840000|2021-07-13 15:57:20|133.99|132.49|133.99|132.49|134.02|132.52|133.98|132.48|10
1626191850000|2021-07-13 15:57:30|133.98|132.48|134.04|132.54|134.04|132.54|133.98|132.48|8
1626191860000|2021-07-13 15:57:40|134.03|132.53|134.01|132.51|134.03|132.53|134.01|132.51|14
1626191870000|2021-07-13 15:57:50|134.02|132.52|134.03|132.53|134.04|132.54|134.01|132.51|9
1626191880000|2021-07-13 15:58:00|134.02|132.52|134.06|132.56|134.06|132.56|134.01|132.51|14
1626191890000|2021-07-13 15:58:10|134.05|132.55|134.03|132.53|134.11|132.61|134.03|132.53|15
1626191900000|2021-07-13 15:58:20|134.02|132.52|134.02|132.52|134.04|132.54|134.02|132.52|7
1626191910000|2021-07-13 15:58:30|134.03|132.53|134.03|132.53|134.03|132.53|134.01|132.51|7
1626191920000|2021-07-13 15:58:40|134.02|132.52|134.04|132.54|134.04|132.54|133.99|132.49|18
1626191930000|2021-07-13 15:58:50|134.03|132.53|134.01|132.51|134.03|132.53|134|132.5|11
1626191940000|2021-07-13 15:59:00|134|132.5|134.01|132.51|134.01|132.51|133.99|132.49|10
1626191950000|2021-07-13 15:59:10|134.02|132.52|134.04|132.54|134.06|132.56|134.02|132.52|14
1626191960000|2021-07-13 15:59:20|134.05|132.55|134.1|132.6|134.1|132.6|134.05|132.55|13
1626191970000|2021-07-13 15:59:30|134.11|132.61|134.1|132.6|134.14|132.64|134.09|132.59|15
1626191980000|2021-07-13 15:59:40|134.09|132.59|134.11|132.61|134.12|132.62|134.06|132.56|14
1626191990000|2021-07-13 15:59:50|134.1|132.6|134.09|132.59|134.1|132.6|134.05|132.55|18
1626192000000|2021-07-13 16:00:00|134.1|132.6|134.02|132.52|134.12|132.62|134.02|132.52|14
1626192010000|2021-07-13 16:00:10|134.04|132.54|134.02|132.52|134.05|132.55|134.01|132.51|16
1626192020000|2021-07-13 16:00:20|134.01|132.51|134|132.5|134.03|132.53|133.99|132.49|16
1626192030000|2021-07-13 16:00:30|133.99|132.49|134.11|132.61|134.12|132.62|133.99|132.49|14
1626192040000|2021-07-13 16:00:40|134.12|132.62|134.29|132.79|134.3|132.8|134.12|132.62|16
1626192050000|2021-07-13 16:00:50|134.3|132.8|134.24|132.74|134.31|132.81|134.22|132.72|14
1626192060000|2021-07-13 16:01:00|134.23|132.73|134.28|132.78|134.28|132.78|134.21|132.71|18
1626192070000|2021-07-13 16:01:10|134.27|132.77|134.34|132.84|134.45|132.95|134.22|132.72|26
1626192080000|2021-07-13 16:01:20|134.32|132.82|134.24|132.74|134.34|132.84|134.22|132.72|18
1626192090000|2021-07-13 16:01:30|134.23|132.73|134.12|132.62|134.26|132.76|134.12|132.62|21
1626192100000|2021-07-13 16:01:40|134.13|132.63|134.25|132.75|134.27|132.77|134.11|132.61|22
1626192110000|2021-07-13 16:01:50|134.24|132.74|134.19|132.69|134.32|132.82|134.19|132.69|23
1626192120000|2021-07-13 16:02:00|134.2|132.7|134.07|132.57|134.2|132.7|134.05|132.55|24
1626192130000|2021-07-13 16:02:10|134.05|132.55|133.94|132.44|134.06|132.56|133.91|132.41|20
1626192140000|2021-07-13 16:02:20|133.93|132.43|133.86|132.36|133.94|132.44|133.85|132.35|14
1626192150000|2021-07-13 16:02:30|133.84|132.34|133.76|132.26|133.9|132.4|133.74|132.24|24
1626192160000|2021-07-13 16:02:40|133.77|132.27|133.76|132.26|133.77|132.27|133.74|132.24|13
1626192170000|2021-07-13 16:02:50|133.77|132.27|133.73|132.23|133.77|132.27|133.73|132.23|11
1626192180000|2021-07-13 16:03:00|133.74|132.24|133.59|132.09|133.74|132.24|133.57|132.07|13
1626192190000|2021-07-13 16:03:10|133.6|132.1|133.57|132.07|133.65|132.15|133.57|132.07|18
1626192200000|2021-07-13 16:03:20|133.58|132.08|133.56|132.06|133.58|132.08|133.53|132.03|16
1626192210000|2021-07-13 16:03:30|133.57|132.07|133.56|132.06|133.57|132.07|133.53|132.03|17
1626192220000|2021-07-13 16:03:40|133.54|132.04|133.6|132.1|133.63|132.13|133.54|132.04|12
1626192230000|2021-07-13 16:03:50|133.59|132.09|133.55|132.05|133.59|132.09|133.55|132.05|14
1626192240000|2021-07-13 16:04:00|133.54|132.04|133.52|132.02|133.54|132.04|133.5|132|14
1626192250000|2021-07-13 16:04:10|133.49|131.99|133.4|131.9|133.51|132.01|133.38|131.88|22
1626192260000|2021-07-13 16:04:20|133.41|131.91|133.45|131.95|133.45|131.95|133.37|131.87|15
1626192270000|2021-07-13 16:04:30|133.46|131.96|133.48|131.98|133.49|131.99|133.45|131.95|15
1626192280000|2021-07-13 16:04:40|133.47|131.97|133.42|131.92|133.49|131.99|133.42|131.92|8
1626192290000|2021-07-13 16:04:50|133.43|131.93|133.48|131.98|133.48|131.98|133.42|131.92|11
1626192300000|2021-07-13 16:05:00|133.49|131.99|133.59|132.09|133.59|132.09|133.49|131.99|14
1626192310000|2021-07-13 16:05:10|133.61|132.11|133.68|132.18|133.68|132.18|133.61|132.11|9
1626192320000|2021-07-13 16:05:20|133.69|132.19|133.68|132.18|133.75|132.25|133.67|132.17|10
1626192330000|2021-07-13 16:05:30|133.67|132.17|133.61|132.11|133.68|132.18|133.59|132.09|13
1626192340000|2021-07-13 16:05:40|133.6|132.1|133.58|132.08|133.6|132.1|133.56|132.06|6
1626192350000|2021-07-13 16:05:50|133.61|132.11|133.64|132.14|133.64|132.14|133.6|132.1|17
1626192360000|2021-07-13 16:06:00|133.62|132.12|133.72|132.22|133.74|132.24|133.6|132.1|24
1626192370000|2021-07-13 16:06:10|133.71|132.21|133.73|132.23|133.73|132.23|133.7|132.2|11
1626192380000|2021-07-13 16:06:20|133.74|132.24|133.66|132.16|133.76|132.26|133.66|132.16|17
1626192390000|2021-07-13 16:06:30|133.65|132.15|133.64|132.14|133.66|132.16|133.62|132.12|10
1626192400000|2021-07-13 16:06:40|133.63|132.13|133.63|132.13|133.64|132.14|133.62|132.12|10
1626192410000|2021-07-13 16:06:50|133.62|132.12|133.57|132.07|133.65|132.15|133.56|132.06|11
1626192420000|2021-07-13 16:07:00|133.56|132.06|133.6|132.1|133.6|132.1|133.54|132.04|9
1626192430000|2021-07-13 16:07:10|133.59|132.09|133.6|132.1|133.62|132.12|133.58|132.08|20
1626192440000|2021-07-13 16:07:20|133.59|132.09|133.59|132.09|133.6|132.1|133.58|132.08|7
1626192450000|2021-07-13 16:07:30|133.6|132.1|133.66|132.16|133.66|132.16|133.58|132.08|12
1626192460000|2021-07-13 16:07:40|133.65|132.15|133.64|132.14|133.66|132.16|133.64|132.14|6
1626192470000|2021-07-13 16:07:50|133.63|132.13|133.56|132.06|133.63|132.13|133.56|132.06|10
1626192480000|2021-07-13 16:08:00|133.57|132.07|133.66|132.16|133.66|132.16|133.56|132.06|9
1626192490000|2021-07-13 16:08:10|133.65|132.15|133.63|132.13|133.65|132.15|133.59|132.09|6
1626192500000|2021-07-13 16:08:20|133.59|132.09|133.61|132.11|133.63|132.13|133.59|132.09|8
1626192510000|2021-07-13 16:08:30|133.6|132.1|133.58|132.08|133.61|132.11|133.58|132.08|5
1626192520000|2021-07-13 16:08:40|133.57|132.07|133.58|132.08|133.6|132.1|133.57|132.07|11
1626192530000|2021-07-13 16:08:50|133.59|132.09|133.56|132.06|133.59|132.09|133.54|132.04|6
1626192540000|2021-07-13 16:09:00|133.57|132.07|133.56|132.06|133.57|132.07|133.55|132.05|8
1626192550000|2021-07-13 16:09:10|133.55|132.05|133.56|132.06|133.57|132.07|133.55|132.05|4
1626192560000|2021-07-13 16:09:20|133.57|132.07|133.55|132.05|133.57|132.07|133.55|132.05|3
1626192570000|2021-07-13 16:09:30|133.56|132.06|133.7|132.2|133.7|132.2|133.55|132.05|15
1626192580000|2021-07-13 16:09:40|133.69|132.19|133.61|132.11|133.7|132.2|133.61|132.11|9
1626192590000|2021-07-13 16:09:50|133.62|132.12|133.66|132.16|133.66|132.16|133.62|132.12|10
1626192600000|2021-07-13 16:10:00|133.65|132.15|133.66|132.16|133.66|132.16|133.63|132.13|11
1626192610000|2021-07-13 16:10:10|133.67|132.17|133.72|132.22|133.72|132.22|133.67|132.17|17
1626192620000|2021-07-13 16:10:20|133.71|132.21|133.7|132.2|133.71|132.21|133.67|132.17|8
1626192630000|2021-07-13 16:10:30|133.69|132.19|133.59|132.09|133.69|132.19|133.59|132.09|15
1626192640000|2021-07-13 16:10:40|133.61|132.11|133.65|132.15|133.65|132.15|133.59|132.09|10
1626192650000|2021-07-13 16:10:50|133.63|132.13|133.65|132.15|133.68|132.18|133.63|132.13|10
1626192660000|2021-07-13 16:11:00|133.66|132.16|133.65|132.15|133.66|132.16|133.64|132.14|4
1626192670000|2021-07-13 16:11:10|133.66|132.16|133.65|132.15|133.67|132.17|133.64|132.14|9
1626192680000|2021-07-13 16:11:20|133.64|132.14|133.65|132.15|133.65|132.15|133.64|132.14|6
1626192690000|2021-07-13 16:11:30|133.66|132.16|133.63|132.13|133.66|132.16|133.63|132.13|8
1626192700000|2021-07-13 16:11:40|133.64|132.14|133.62|132.12|133.65|132.15|133.62|132.12|12
1626192710000|2021-07-13 16:11:50|133.61|132.11|133.55|132.05|133.63|132.13|133.53|132.03|14
1626192720000|2021-07-13 16:12:00|133.57|132.07|133.53|132.03|133.57|132.07|133.52|132.02|19
1626192730000|2021-07-13 16:12:10|133.49|131.99|133.46|131.96|133.5|132|133.43|131.93|13
1626192740000|2021-07-13 16:12:20|133.47|131.97|133.52|132.02|133.52|132.02|133.43|131.93|16
1626192750000|2021-07-13 16:12:30|133.55|132.05|133.51|132.01|133.55|132.05|133.5|132|7
1626192760000|2021-07-13 16:12:40|133.52|132.02|133.48|131.98|133.52|132.02|133.47|131.97|8
1626192770000|2021-07-13 16:12:50|133.49|131.99|133.44|131.94|133.53|132.03|133.44|131.94|16
1626192780000|2021-07-13 16:13:00|133.46|131.96|133.53|132.03|133.53|132.03|133.46|131.96|8
1626192790000|2021-07-13 16:13:10|133.52|132.02|133.5|132|133.52|132.02|133.49|131.99|4
1626192800000|2021-07-13 16:13:20|133.51|132.01|133.52|132.02|133.58|132.08|133.49|131.99|16
1626192810000|2021-07-13 16:13:30|133.53|132.03|133.53|132.03|133.53|132.03|133.52|132.02|7
1626192820000|2021-07-13 16:13:40|133.52|132.02|133.53|132.03|133.53|132.03|133.52|132.02|6
1626192830000|2021-07-13 16:13:50|133.52|132.02|133.52|132.02|133.52|132.02|133.51|132.01|9
1626192840000|2021-07-13 16:14:00|133.55|132.05|133.54|132.04|133.56|132.06|133.53|132.03|15
1626192850000|2021-07-13 16:14:10|133.51|132.01|133.51|132.01|133.52|132.02|133.46|131.96|22
1626192860000|2021-07-13 16:14:20|133.5|132|133.48|131.98|133.51|132.01|133.48|131.98|8
1626192870000|2021-07-13 16:14:30|133.51|132.01|133.48|131.98|133.51|132.01|133.46|131.96|14
1626192880000|2021-07-13 16:14:40|133.47|131.97|133.42|131.92|133.47|131.97|133.42|131.92|10
1626192890000|2021-07-13 16:14:50|133.43|131.93|133.4|131.9|133.43|131.93|133.4|131.9|7
1626192900000|2021-07-13 16:15:00|133.46|131.96|133.48|131.98|133.49|131.99|133.46|131.96|9
1626192910000|2021-07-13 16:15:10|133.49|131.99|133.53|132.03|133.54|132.04|133.48|131.98|15
1626192920000|2021-07-13 16:15:20|133.51|132.01|133.58|132.08|133.58|132.08|133.51|132.01|13
1626192930000|2021-07-13 16:15:30|133.6|132.1|133.6|132.1|133.62|132.12|133.59|132.09|13
1626192940000|2021-07-13 16:15:40|133.59|132.09|133.59|132.09|133.6|132.1|133.59|132.09|5
1626192950000|2021-07-13 16:15:50|133.6|132.1|133.63|132.13|133.63|132.13|133.59|132.09|6
1626192960000|2021-07-13 16:16:00|133.62|132.12|133.62|132.12|133.63|132.13|133.61|132.11|7
1626192970000|2021-07-13 16:16:10|133.61|132.11|133.65|132.15|133.65|132.15|133.61|132.11|6
1626192980000|2021-07-13 16:16:20|133.66|132.16|133.64|132.14|133.66|132.16|133.64|132.14|5
1626192990000|2021-07-13 16:16:30|133.65|132.15|133.68|132.18|133.68|132.18|133.65|132.15|5
1626193000000|2021-07-13 16:16:40|133.69|132.19|133.73|132.23|133.73|132.23|133.69|132.19|5
1626193010000|2021-07-13 16:16:50|133.74|132.24|133.83|132.33|133.83|132.33|133.74|132.24|15
1626193020000|2021-07-13 16:17:00|133.81|132.31|133.83|132.33|133.84|132.34|133.78|132.28|15
1626193030000|2021-07-13 16:17:10|133.82|132.32|133.8|132.3|133.84|132.34|133.8|132.3|9
1626193040000|2021-07-13 16:17:20|133.81|132.31|133.74|132.24|133.81|132.31|133.74|132.24|11
1626193050000|2021-07-13 16:17:30|133.73|132.23|133.73|132.23|133.74|132.24|133.71|132.21|11
1626193060000|2021-07-13 16:17:40|133.74|132.24|133.74|132.24|133.75|132.25|133.73|132.23|9
1626193070000|2021-07-13 16:17:50|133.73|132.23|133.77|132.27|133.78|132.28|133.73|132.23|13
1626193080000|2021-07-13 16:18:00|133.76|132.26|133.8|132.3|133.81|132.31|133.76|132.26|7
1626193090000|2021-07-13 16:18:10|133.81|132.31|133.83|132.33|133.86|132.36|133.81|132.31|6
1626193100000|2021-07-13 16:18:20|133.85|132.35|133.91|132.41|133.91|132.41|133.85|132.35|6
1626193110000|2021-07-13 16:18:30|133.9|132.4|133.92|132.42|133.92|132.42|133.9|132.4|7
1626193120000|2021-07-13 16:18:40|133.93|132.43|133.98|132.48|133.99|132.49|133.93|132.43|14
1626193130000|2021-07-13 16:18:50|133.99|132.49|133.98|132.48|134|132.5|133.97|132.47|9
1626193140000|2021-07-13 16:19:00|133.99|132.49|133.96|132.46|134|132.5|133.96|132.46|7
1626193150000|2021-07-13 16:19:10|133.9|132.4|133.87|132.37|133.9|132.4|133.86|132.36|8
1626193160000|2021-07-13 16:19:20|133.86|132.36|133.89|132.39|133.9|132.4|133.86|132.36|7
1626193170000|2021-07-13 16:19:30|133.88|132.38|133.84|132.34|133.89|132.39|133.83|132.33|10
1626193180000|2021-07-13 16:19:40|133.85|132.35|133.87|132.37|133.89|132.39|133.85|132.35|10
1626193190000|2021-07-13 16:19:50|133.86|132.36|133.86|132.36|133.86|132.36|133.86|132.36|1
1626193200000|2021-07-13 16:20:00|133.87|132.37|133.96|132.46|133.96|132.46|133.86|132.36|8
1626193210000|2021-07-13 16:20:10|133.95|132.45|134.04|132.54|134.04|132.54|133.95|132.45|15
1626193220000|2021-07-13 16:20:20|134.05|132.55|134.08|132.58|134.1|132.6|134.05|132.55|14
1626193230000|2021-07-13 16:20:30|134.09|132.59|134.1|132.6|134.11|132.61|134.08|132.58|12
1626193240000|2021-07-13 16:20:40|134.11|132.61|134.11|132.61|134.11|132.61|134.09|132.59|9
1626193250000|2021-07-13 16:20:50|134.1|132.6|134.17|132.67|134.17|132.67|134.1|132.6|12
1626193260000|2021-07-13 16:21:00|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|7
1626193270000|2021-07-13 16:21:10|134.22|132.72|134.22|132.72|134.25|132.75|134.22|132.72|11
1626193280000|2021-07-13 16:21:20|134.23|132.73|134.32|132.82|134.32|132.82|134.23|132.73|19
1626193290000|2021-07-13 16:21:30|134.31|132.81|134.31|132.81|134.34|132.84|134.3|132.8|13
1626193300000|2021-07-13 16:21:40|134.3|132.8|134.26|132.76|134.32|132.82|134.26|132.76|17
1626193310000|2021-07-13 16:21:50|134.27|132.77|134.23|132.73|134.28|132.78|134.19|132.69|12
1626193320000|2021-07-13 16:22:00|134.24|132.74|134.21|132.71|134.24|132.74|134.19|132.69|12
1626193330000|2021-07-13 16:22:10|134.19|132.69|134.18|132.68|134.22|132.72|134.18|132.68|4
1626193340000|2021-07-13 16:22:20|134.19|132.69|134.14|132.64|134.19|132.69|134.12|132.62|12
1626193350000|2021-07-13 16:22:30|134.15|132.65|134.12|132.62|134.17|132.67|134.12|132.62|9
1626193360000|2021-07-13 16:22:40|134.13|132.63|134.07|132.57|134.13|132.63|134.06|132.56|7
1626193370000|2021-07-13 16:22:50|134.08|132.58|134.1|132.6|134.1|132.6|134.07|132.57|7
1626193380000|2021-07-13 16:23:00|134.11|132.61|134.17|132.67|134.17|132.67|134.1|132.6|10
1626193390000|2021-07-13 16:23:10|134.16|132.66|134.26|132.76|134.27|132.77|134.16|132.66|16
1626193400000|2021-07-13 16:23:20|134.32|132.82|134.23|132.73|134.33|132.83|134.23|132.73|16
1626193410000|2021-07-13 16:23:30|134.21|132.71|134.17|132.67|134.22|132.72|134.16|132.66|14
1626193420000|2021-07-13 16:23:40|134.16|132.66|134.06|132.56|134.16|132.66|134.06|132.56|14
1626193430000|2021-07-13 16:23:50|134.05|132.55|134.07|132.57|134.08|132.58|134.05|132.55|7
1626193440000|2021-07-13 16:24:00|134.08|132.58|134.02|132.52|134.08|132.58|134.02|132.52|6
1626193450000|2021-07-13 16:24:10|133.99|132.49|133.97|132.47|133.99|132.49|133.97|132.47|2
1626193460000|2021-07-13 16:24:20|133.98|132.48|134|132.5|134.04|132.54|133.98|132.48|14
1626193470000|2021-07-13 16:24:30|133.99|132.49|133.96|132.46|133.99|132.49|133.95|132.45|8
1626193480000|2021-07-13 16:24:40|133.95|132.45|134|132.5|134|132.5|133.94|132.44|8
1626193490000|2021-07-13 16:24:50|134.01|132.51|133.96|132.46|134.01|132.51|133.96|132.46|4
1626193500000|2021-07-13 16:25:00|133.97|132.47|133.99|132.49|134|132.5|133.96|132.46|14
1626193510000|2021-07-13 16:25:10|133.98|132.48|134.02|132.52|134.02|132.52|133.97|132.47|7
1626193520000|2021-07-13 16:25:20|134.03|132.53|134.12|132.62|134.12|132.62|134.03|132.53|9
1626193530000|2021-07-13 16:25:30|134.13|132.63|134.26|132.76|134.27|132.77|134.13|132.63|15
1626193540000|2021-07-13 16:25:40|134.28|132.78|134.24|132.74|134.28|132.78|134.23|132.73|10
1626193550000|2021-07-13 16:25:50|134.25|132.75|134.23|132.73|134.25|132.75|134.22|132.72|11
1626193560000|2021-07-13 16:26:00|134.22|132.72|134.21|132.71|134.23|132.73|134.2|132.7|8
1626193570000|2021-07-13 16:26:10|134.22|132.72|134.21|132.71|134.22|132.72|134.21|132.71|2
1626193580000|2021-07-13 16:26:20|134.22|132.72|134.3|132.8|134.3|132.8|134.22|132.72|10
1626193590000|2021-07-13 16:26:30|134.29|132.79|134.29|132.79|134.29|132.79|134.29|132.79|1
1626193600000|2021-07-13 16:26:40|134.28|132.78|134.26|132.76|134.28|132.78|134.25|132.75|8
1626193610000|2021-07-13 16:26:50|134.25|132.75|134.26|132.76|134.27|132.77|134.24|132.74|6
1626193620000|2021-07-13 16:27:00|134.27|132.77|134.26|132.76|134.29|132.79|134.25|132.75|9
1626193630000|2021-07-13 16:27:10|134.27|132.77|134.27|132.77|134.27|132.77|134.26|132.76|3
1626193640000|2021-07-13 16:27:20|134.28|132.78|134.36|132.86|134.37|132.87|134.27|132.77|10
1626193650000|2021-07-13 16:27:30|134.37|132.87|134.4|132.9|134.4|132.9|134.37|132.87|4
1626193660000|2021-07-13 16:27:40|134.41|132.91|134.45|132.95|134.48|132.98|134.41|132.91|7
1626193670000|2021-07-13 16:27:50|134.44|132.94|134.45|132.95|134.45|132.95|134.44|132.94|2
1626193680000|2021-07-13 16:28:00|134.44|132.94|134.32|132.82|134.44|132.94|134.3|132.8|19
1626193690000|2021-07-13 16:28:10|134.29|132.79|134.23|132.73|134.31|132.81|134.22|132.72|26
1626193700000|2021-07-13 16:28:20|134.24|132.74|134.25|132.75|134.28|132.78|134.23|132.73|16
1626193710000|2021-07-13 16:28:30|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|3
1626193720000|2021-07-13 16:28:40|134.23|132.73|134.22|132.72|134.24|132.74|134.19|132.69|7
1626193740000|2021-07-13 16:29:00|134.26|132.76|134.31|132.81|134.35|132.85|134.24|132.74|15
1626193750000|2021-07-13 16:29:10|134.3|132.8|134.33|132.83|134.33|132.83|134.3|132.8|8
1626193760000|2021-07-13 16:29:20|134.32|132.82|134.29|132.79|134.32|132.82|134.29|132.79|5
1626193770000|2021-07-13 16:29:30|134.3|132.8|134.25|132.75|134.32|132.82|134.25|132.75|12
1626193780000|2021-07-13 16:29:40|134.24|132.74|134.2|132.7|134.28|132.78|134.2|132.7|10
1626193790000|2021-07-13 16:29:50|134.21|132.71|134.22|132.72|134.24|132.74|134.21|132.71|6
1626193800000|2021-07-13 16:30:00|134.21|132.71|134.21|132.71|134.21|132.71|134.2|132.7|3
1626193810000|2021-07-13 16:30:10|134.22|132.72|134.26|132.76|134.26|132.76|134.22|132.72|14
1626193820000|2021-07-13 16:30:20|134.27|132.77|134.38|132.88|134.38|132.88|134.27|132.77|10
1626193830000|2021-07-13 16:30:30|134.37|132.87|134.41|132.91|134.43|132.93|134.37|132.87|9
1626193840000|2021-07-13 16:30:40|134.4|132.9|134.4|132.9|134.43|132.93|134.36|132.86|11
1626193850000|2021-07-13 16:30:50|134.38|132.88|134.4|132.9|134.41|132.91|134.38|132.88|8
1626193860000|2021-07-13 16:31:00|134.41|132.91|134.28|132.78|134.42|132.92|134.28|132.78|17
1626193870000|2021-07-13 16:31:10|134.29|132.79|134.44|132.94|134.44|132.94|134.28|132.78|10
1626193880000|2021-07-13 16:31:20|134.45|132.95|134.41|132.91|134.45|132.95|134.41|132.91|7
1626193890000|2021-07-13 16:31:30|134.42|132.92|134.41|132.91|134.43|132.93|134.37|132.87|17
1626193900000|2021-07-13 16:31:40|134.4|132.9|134.46|132.96|134.5|133|134.4|132.9|18
1626193910000|2021-07-13 16:31:50|134.47|132.97|134.49|132.99|134.5|133|134.46|132.96|12
1626193920000|2021-07-13 16:32:00|134.5|133|134.56|133.06|134.57|133.07|134.5|133|11
1626193930000|2021-07-13 16:32:10|134.55|133.05|134.55|133.05|134.57|133.07|134.54|133.04|17
1626193940000|2021-07-13 16:32:20|134.56|133.06|134.57|133.07|134.59|133.09|134.56|133.06|12
1626193950000|2021-07-13 16:32:30|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|10
1626193960000|2021-07-13 16:32:40|134.57|133.07|134.52|133.02|134.58|133.08|134.52|133.02|16
1626193970000|2021-07-13 16:32:50|134.51|133.01|134.46|132.96|134.51|133.01|134.46|132.96|8
1626193980000|2021-07-13 16:33:00|134.45|132.95|134.46|132.96|134.49|132.99|134.45|132.95|8
1626193990000|2021-07-13 16:33:10|134.45|132.95|134.48|132.98|134.48|132.98|134.45|132.95|8
1626194000000|2021-07-13 16:33:20|134.5|133|134.52|133.02|134.54|133.04|134.5|133|9
1626194010000|2021-07-13 16:33:30|134.53|133.03|134.53|133.03|134.54|133.04|134.51|133.01|10
1626194020000|2021-07-13 16:33:40|134.52|133.02|134.51|133.01|134.52|133.02|134.51|133.01|2
1626194030000|2021-07-13 16:33:50|134.52|133.02|134.51|133.01|134.52|133.02|134.5|133|8
1626194040000|2021-07-13 16:34:00|134.5|133|134.52|133.02|134.52|133.02|134.5|133|5
1626194050000|2021-07-13 16:34:10|134.54|133.04|134.55|133.05|134.55|133.05|134.51|133.01|11
1626194060000|2021-07-13 16:34:20|134.54|133.04|134.61|133.11|134.63|133.13|134.53|133.03|11
1626194070000|2021-07-13 16:34:30|134.62|133.12|134.59|133.09|134.63|133.13|134.59|133.09|7
1626194080000|2021-07-13 16:34:40|134.6|133.1|134.59|133.09|134.6|133.1|134.59|133.09|2
1626194090000|2021-07-13 16:34:50|134.58|133.08|134.56|133.06|134.58|133.08|134.55|133.05|5
1626194100000|2021-07-13 16:35:00|134.55|133.05|134.49|132.99|134.55|133.05|134.48|132.98|11
1626194110000|2021-07-13 16:35:10|134.47|132.97|134.47|132.97|134.49|132.99|134.4|132.9|19
1626194120000|2021-07-13 16:35:20|134.46|132.96|134.46|132.96|134.5|133|134.46|132.96|12
1626194130000|2021-07-13 16:35:30|134.47|132.97|134.36|132.86|134.49|132.99|134.36|132.86|16
1626194140000|2021-07-13 16:35:40|134.37|132.87|134.3|132.8|134.41|132.91|134.3|132.8|12
1626194150000|2021-07-13 16:35:50|134.29|132.79|134.17|132.67|134.29|132.79|134.13|132.63|21
1626194160000|2021-07-13 16:36:00|134.16|132.66|134.21|132.71|134.23|132.73|134.16|132.66|14
1626194170000|2021-07-13 16:36:10|134.2|132.7|134.2|132.7|134.23|132.73|134.2|132.7|9
1626194180000|2021-07-13 16:36:20|134.19|132.69|134.2|132.7|134.2|132.7|134.19|132.69|4
1626194190000|2021-07-13 16:36:30|134.22|132.72|134.19|132.69|134.23|132.73|134.19|132.69|7
1626194200000|2021-07-13 16:36:40|134.17|132.67|134.16|132.66|134.19|132.69|134.14|132.64|12
1626194210000|2021-07-13 16:36:50|134.18|132.68|134.1|132.6|134.18|132.68|134.09|132.59|10
1626194220000|2021-07-13 16:37:00|134.11|132.61|133.98|132.48|134.11|132.61|133.96|132.46|17
1626194230000|2021-07-13 16:37:10|133.99|132.49|134|132.5|134.02|132.52|133.98|132.48|11
1626194240000|2021-07-13 16:37:20|134.01|132.51|134.01|132.51|134.02|132.52|134|132.5|10
1626194250000|2021-07-13 16:37:30|134.02|132.52|133.97|132.47|134.02|132.52|133.97|132.47|8
1626194260000|2021-07-13 16:37:40|133.96|132.46|133.99|132.49|133.99|132.49|133.94|132.44|9
1626194270000|2021-07-13 16:37:50|134|132.5|133.98|132.48|134|132.5|133.97|132.47|5
1626194280000|2021-07-13 16:38:00|133.99|132.49|133.99|132.49|133.99|132.49|133.97|132.47|5
1626194290000|2021-07-13 16:38:10|134|132.5|134.07|132.57|134.08|132.58|134|132.5|8
1626194300000|2021-07-13 16:38:20|134.06|132.56|134.05|132.55|134.07|132.57|134.05|132.55|6
1626194310000|2021-07-13 16:38:30|134.06|132.56|134.03|132.53|134.06|132.56|134.03|132.53|6
1626194320000|2021-07-13 16:38:40|134.02|132.52|133.98|132.48|134.02|132.52|133.98|132.48|4
1626194330000|2021-07-13 16:38:50|133.99|132.49|133.99|132.49|134|132.5|133.98|132.48|5
1626194340000|2021-07-13 16:39:00|133.98|132.48|133.96|132.46|133.99|132.49|133.96|132.46|9
1626194350000|2021-07-13 16:39:10|133.93|132.43|133.93|132.43|133.95|132.45|133.93|132.43|8
1626194370000|2021-07-13 16:39:30|133.94|132.44|133.94|132.44|133.95|132.45|133.93|132.43|8
1626194380000|2021-07-13 16:39:40|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|7
1626194390000|2021-07-13 16:39:50|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|9
1626194400000|2021-07-13 16:40:00|133.94|132.44|133.93|132.43|133.95|132.45|133.92|132.42|10
1626194410000|2021-07-13 16:40:10|133.92|132.42|133.91|132.41|133.92|132.42|133.89|132.39|9
1626194420000|2021-07-13 16:40:20|133.9|132.4|133.88|132.38|133.9|132.4|133.88|132.38|9
1626194430000|2021-07-13 16:40:30|133.89|132.39|133.89|132.39|133.91|132.41|133.88|132.38|7
1626194440000|2021-07-13 16:40:40|133.88|132.38|133.94|132.44|133.94|132.44|133.88|132.38|13
1626194450000|2021-07-13 16:40:50|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|10
1626194460000|2021-07-13 16:41:00|133.95|132.45|133.95|132.45|133.98|132.48|133.93|132.43|7
1626194470000|2021-07-13 16:41:10|133.94|132.44|134|132.5|134|132.5|133.94|132.44|9
1626194480000|2021-07-13 16:41:20|134.01|132.51|134.02|132.52|134.03|132.53|134.01|132.51|4
1626194490000|2021-07-13 16:41:30|134.03|132.53|134.08|132.58|134.1|132.6|134.03|132.53|15
1626194500000|2021-07-13 16:41:40|134.09|132.59|134.02|132.52|134.1|132.6|134.02|132.52|16
1626194510000|2021-07-13 16:41:50|134|132.5|134.07|132.57|134.07|132.57|134|132.5|11
1626194520000|2021-07-13 16:42:00|134.06|132.56|134.02|132.52|134.07|132.57|134.02|132.52|7
1626194530000|2021-07-13 16:42:10|134.03|132.53|134.01|132.51|134.03|132.53|133.98|132.48|11
1626194540000|2021-07-13 16:42:20|134|132.5|133.95|132.45|134.01|132.51|133.95|132.45|9
1626194550000|2021-07-13 16:42:30|133.94|132.44|133.88|132.38|133.95|132.45|133.88|132.38|17
1626194560000|2021-07-13 16:42:40|133.89|132.39|133.86|132.36|133.9|132.4|133.86|132.36|4
1626194570000|2021-07-13 16:42:50|133.87|132.37|133.89|132.39|133.9|132.4|133.87|132.37|9
1626194580000|2021-07-13 16:43:00|133.91|132.41|133.94|132.44|133.96|132.46|133.91|132.41|13
1626194590000|2021-07-13 16:43:10|133.93|132.43|133.95|132.45|133.96|132.46|133.93|132.43|7
1626194600000|2021-07-13 16:43:20|133.94|132.44|133.96|132.46|133.96|132.46|133.94|132.44|5
1626194610000|2021-07-13 16:43:30|133.95|132.45|133.94|132.44|133.95|132.45|133.94|132.44|2
1626194620000|2021-07-13 16:43:40|133.95|132.45|133.91|132.41|133.95|132.45|133.91|132.41|14
1626194630000|2021-07-13 16:43:50|133.94|132.44|133.92|132.42|133.94|132.44|133.91|132.41|8
1626194640000|2021-07-13 16:44:00|133.91|132.41|133.93|132.43|133.93|132.43|133.9|132.4|9
1626194650000|2021-07-13 16:44:10|133.92|132.42|133.95|132.45|133.95|132.45|133.91|132.41|8
1626194660000|2021-07-13 16:44:20|133.96|132.46|133.97|132.47|133.97|132.47|133.96|132.46|6
1626194670000|2021-07-13 16:44:30|134|132.5|134.01|132.51|134.01|132.51|133.98|132.48|9
1626194680000|2021-07-13 16:44:40|134|132.5|133.99|132.49|134|132.5|133.98|132.48|10
1626194700000|2021-07-13 16:45:00|134|132.5|134.03|132.53|134.04|132.54|134|132.5|9
1626194710000|2021-07-13 16:45:10|134.04|132.54|133.99|132.49|134.05|132.55|133.99|132.49|7
1626194720000|2021-07-13 16:45:20|133.98|132.48|133.89|132.39|133.98|132.48|133.89|132.39|12
1626194730000|2021-07-13 16:45:30|133.9|132.4|133.87|132.37|133.9|132.4|133.87|132.37|12
1626194740000|2021-07-13 16:45:40|133.88|132.38|133.89|132.39|133.89|132.39|133.85|132.35|13
1626194750000|2021-07-13 16:45:50|133.87|132.37|133.85|132.35|133.87|132.37|133.83|132.33|13
1626194760000|2021-07-13 16:46:00|133.86|132.36|133.86|132.36|133.87|132.37|133.84|132.34|11
1626194770000|2021-07-13 16:46:10|133.87|132.37|133.87|132.37|133.87|132.37|133.85|132.35|4
1626194780000|2021-07-13 16:46:20|133.86|132.36|133.79|132.29|133.86|132.36|133.79|132.29|9
1626194790000|2021-07-13 16:46:30|133.78|132.28|133.79|132.29|133.79|132.29|133.78|132.28|4
1626194800000|2021-07-13 16:46:40|133.78|132.28|133.78|132.28|133.79|132.29|133.78|132.28|7
1626194810000|2021-07-13 16:46:50|133.77|132.27|133.81|132.31|133.83|132.33|133.77|132.27|6
1626194820000|2021-07-13 16:47:00|133.8|132.3|133.81|132.31|133.81|132.31|133.8|132.3|2
1626194830000|2021-07-13 16:47:10|133.8|132.3|133.8|132.3|133.82|132.32|133.8|132.3|8
1626194840000|2021-07-13 16:47:20|133.81|132.31|133.78|132.28|133.81|132.31|133.78|132.28|4
1626194850000|2021-07-13 16:47:30|133.79|132.29|133.78|132.28|133.79|132.29|133.78|132.28|4
1626194860000|2021-07-13 16:47:40|133.79|132.29|133.71|132.21|133.79|132.29|133.71|132.21|12
1626194870000|2021-07-13 16:47:50|133.7|132.2|133.71|132.21|133.73|132.23|133.65|132.15|22
1626194880000|2021-07-13 16:48:00|133.72|132.22|133.79|132.29|133.81|132.31|133.7|132.2|15
1626194890000|2021-07-13 16:48:10|133.81|132.31|133.79|132.29|133.81|132.31|133.78|132.28|9
1626194900000|2021-07-13 16:48:20|133.8|132.3|133.8|132.3|133.81|132.31|133.79|132.29|7
1626194910000|2021-07-13 16:48:30|133.81|132.31|133.81|132.31|133.82|132.32|133.8|132.3|10
1626194920000|2021-07-13 16:48:40|133.8|132.3|133.82|132.32|133.82|132.32|133.8|132.3|3
1626194930000|2021-07-13 16:48:50|133.84|132.34|133.89|132.39|133.89|132.39|133.84|132.34|12
1626194940000|2021-07-13 16:49:00|133.9|132.4|133.89|132.39|133.9|132.4|133.89|132.39|4
1626194950000|2021-07-13 16:49:10|133.88|132.38|133.9|132.4|133.91|132.41|133.88|132.38|6
1626194960000|2021-07-13 16:49:20|133.95|132.45|133.93|132.43|133.96|132.46|133.93|132.43|11
1626194970000|2021-07-13 16:49:30|133.94|132.44|133.94|132.44|133.96|132.46|133.93|132.43|6
1626194980000|2021-07-13 16:49:40|133.93|132.43|133.97|132.47|133.97|132.47|133.93|132.43|6
1626194990000|2021-07-13 16:49:50|133.98|132.48|133.98|132.48|133.98|132.48|133.95|132.45|6
1626195000000|2021-07-13 16:50:00|134|132.5|134.02|132.52|134.02|132.52|134|132.5|3
1626195010000|2021-07-13 16:50:10|134.01|132.51|134.08|132.58|134.08|132.58|134.01|132.51|11
1626195020000|2021-07-13 16:50:20|134.09|132.59|134.1|132.6|134.13|132.63|134.08|132.58|16
1626195030000|2021-07-13 16:50:30|134.11|132.61|134.12|132.62|134.12|132.62|134.09|132.59|12
1626195040000|2021-07-13 16:50:40|134.11|132.61|134.13|132.63|134.13|132.63|134.11|132.61|7
1626195050000|2021-07-13 16:50:50|134.15|132.65|134.11|132.61|134.15|132.65|134.1|132.6|6
1626195060000|2021-07-13 16:51:00|134.1|132.6|134.12|132.62|134.12|132.62|134.1|132.6|9
1626195070000|2021-07-13 16:51:10|134.13|132.63|134.23|132.73|134.24|132.74|134.12|132.62|11
1626195080000|2021-07-13 16:51:20|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|4
1626195090000|2021-07-13 16:51:30|134.24|132.74|134.3|132.8|134.3|132.8|134.23|132.73|14
1626195100000|2021-07-13 16:51:40|134.31|132.81|134.34|132.84|134.34|132.84|134.3|132.8|8
1626195110000|2021-07-13 16:51:50|134.33|132.83|134.34|132.84|134.35|132.85|134.32|132.82|11
1626195120000|2021-07-13 16:52:00|134.33|132.83|134.3|132.8|134.35|132.85|134.3|132.8|10
1626195130000|2021-07-13 16:52:10|134.31|132.81|134.33|132.83|134.35|132.85|134.3|132.8|18
1626195140000|2021-07-13 16:52:20|134.32|132.82|134.36|132.86|134.36|132.86|134.32|132.82|16
1626195150000|2021-07-13 16:52:30|134.35|132.85|134.44|132.94|134.44|132.94|134.32|132.82|12
1626195160000|2021-07-13 16:52:40|134.43|132.93|134.45|132.95|134.45|132.95|134.43|132.93|3
1626195170000|2021-07-13 16:52:50|134.44|132.94|134.49|132.99|134.49|132.99|134.44|132.94|8
1626195180000|2021-07-13 16:53:00|134.48|132.98|134.49|132.99|134.51|133.01|134.47|132.97|10
1626195190000|2021-07-13 16:53:10|134.5|133|134.46|132.96|134.51|133.01|134.45|132.95|19
1626195200000|2021-07-13 16:53:20|134.45|132.95|134.43|132.93|134.47|132.97|134.42|132.92|16
1626195210000|2021-07-13 16:53:30|134.44|132.94|134.52|133.02|134.52|133.02|134.43|132.93|13
1626195220000|2021-07-13 16:53:40|134.51|133.01|134.6|133.1|134.61|133.11|134.51|133.01|9
1626195230000|2021-07-13 16:53:50|134.58|133.08|134.6|133.1|134.62|133.12|134.58|133.08|10
1626195240000|2021-07-13 16:54:00|134.59|133.09|134.63|133.13|134.63|133.13|134.59|133.09|6
1626195250000|2021-07-13 16:54:10|134.62|133.12|134.63|133.13|134.63|133.13|134.62|133.12|8
1626195260000|2021-07-13 16:54:20|134.62|133.12|134.62|133.12|134.63|133.13|134.62|133.12|5
1626195270000|2021-07-13 16:54:30|134.63|133.13|134.63|133.13|134.64|133.14|134.6|133.1|11
1626195280000|2021-07-13 16:54:40|134.62|133.12|134.62|133.12|134.64|133.14|134.62|133.12|9
1626195290000|2021-07-13 16:54:50|134.63|133.13|134.62|133.12|134.64|133.14|134.62|133.12|5
1626195300000|2021-07-13 16:55:00|134.61|133.11|134.57|133.07|134.62|133.12|134.57|133.07|4
1626195310000|2021-07-13 16:55:10|134.58|133.08|134.48|132.98|134.58|133.08|134.48|132.98|17
1626195320000|2021-07-13 16:55:20|134.46|132.96|134.44|132.94|134.47|132.97|134.39|132.89|18
1626195330000|2021-07-13 16:55:30|134.46|132.96|134.48|132.98|134.48|132.98|134.46|132.96|9
1626195340000|2021-07-13 16:55:40|134.47|132.97|134.48|132.98|134.49|132.99|134.47|132.97|8
1626195350000|2021-07-13 16:55:50|134.47|132.97|134.45|132.95|134.47|132.97|134.45|132.95|9
1626195360000|2021-07-13 16:56:00|134.46|132.96|134.49|132.99|134.5|133|134.46|132.96|9
1626195370000|2021-07-13 16:56:10|134.5|133|134.48|132.98|134.5|133|134.47|132.97|12
1626195380000|2021-07-13 16:56:20|134.47|132.97|134.48|132.98|134.48|132.98|134.47|132.97|2
1626195390000|2021-07-13 16:56:30|134.47|132.97|134.57|133.07|134.57|133.07|134.47|132.97|13
1626195400000|2021-07-13 16:56:40|134.56|133.06|134.54|133.04|134.57|133.07|134.54|133.04|7
1626195410000|2021-07-13 16:56:50|134.55|133.05|134.57|133.07|134.57|133.07|134.54|133.04|12
1626195420000|2021-07-13 16:57:00|134.58|133.08|134.66|133.16|134.67|133.17|134.58|133.08|14
1626195430000|2021-07-13 16:57:10|134.69|133.19|134.98|133.48|134.98|133.48|134.69|133.19|20
1626195440000|2021-07-13 16:57:20|134.97|133.47|135.14|133.64|135.17|133.67|134.97|133.47|18
1626195450000|2021-07-13 16:57:30|135.12|133.62|135.32|133.82|135.32|133.82|135.12|133.62|15
1626195460000|2021-07-13 16:57:40|135.33|133.83|135.19|133.69|135.35|133.85|135.19|133.69|18
1626195470000|2021-07-13 16:57:50|135.18|133.68|135.07|133.57|135.19|133.69|135.07|133.57|17
1626195480000|2021-07-13 16:58:00|135.05|133.55|135.01|133.51|135.06|133.56|135|133.5|10
1626195490000|2021-07-13 16:58:10|135.03|133.53|134.97|133.47|135.03|133.53|134.97|133.47|16
1626195500000|2021-07-13 16:58:20|134.96|133.46|134.93|133.43|134.96|133.46|134.93|133.43|7
1626195510000|2021-07-13 16:58:30|134.95|133.45|135.08|133.58|135.08|133.58|134.95|133.45|11
1626195520000|2021-07-13 16:58:40|135.07|133.57|135.08|133.58|135.09|133.59|135.07|133.57|8
1626195530000|2021-07-13 16:58:50|135.09|133.59|135.11|133.61|135.12|133.62|135.09|133.59|6
1626195540000|2021-07-13 16:59:00|135.1|133.6|135.04|133.54|135.1|133.6|135.04|133.54|8
1626195550000|2021-07-13 16:59:10|135.05|133.55|135.05|133.55|135.07|133.57|135.03|133.53|11
1626195560000|2021-07-13 16:59:20|135.06|133.56|135.13|133.63|135.13|133.63|135.03|133.53|15
1626195570000|2021-07-13 16:59:30|135.11|133.61|135.02|133.52|135.12|133.62|134.99|133.49|16
1626195580000|2021-07-13 16:59:40|134.94|133.44|134.93|133.43|134.94|133.44|134.93|133.43|2
1626195590000|2021-07-13 16:59:50|134.91|133.41|135.07|133.57|135.07|133.57|134.9|133.4|12
1626195600000|2021-07-13 17:00:00|135.05|133.55|135.1|133.6|135.1|133.6|134.98|133.48|16
1626195610000|2021-07-13 17:00:10|135.11|133.61|135.03|133.53|135.11|133.61|135.03|133.53|9
1626195620000|2021-07-13 17:00:20|135.06|133.56|135.08|133.58|135.13|133.63|135.05|133.55|17
1626195630000|2021-07-13 17:00:30|135.07|133.57|135.06|133.56|135.09|133.59|135.05|133.55|7
1626195640000|2021-07-13 17:00:40|135.07|133.57|135.01|133.51|135.07|133.57|135.01|133.51|13
1626195650000|2021-07-13 17:00:50|135.02|133.52|134.99|133.49|135.02|133.52|134.97|133.47|7
1626195660000|2021-07-13 17:01:00|134.96|133.46|134.99|133.49|134.99|133.49|134.93|133.43|17
1626195670000|2021-07-13 17:01:10|134.98|133.48|134.99|133.49|134.99|133.49|134.98|133.48|6
1626195680000|2021-07-13 17:01:20|135|133.5|135|133.5|135|133.5|135|133.5|1
1626195690000|2021-07-13 17:01:30|134.99|133.49|135.07|133.57|135.07|133.57|134.99|133.49|4
1626195700000|2021-07-13 17:01:40|135.08|133.58|135.11|133.61|135.13|133.63|135.07|133.57|15
1626195710000|2021-07-13 17:01:50|135.12|133.62|135.13|133.63|135.17|133.67|135.12|133.62|17
1626195720000|2021-07-13 17:02:00|135.1|133.6|135.02|133.52|135.1|133.6|135|133.5|7
1626195730000|2021-07-13 17:02:10|135.05|133.55|135.04|133.54|135.06|133.56|135.04|133.54|13
1626195740000|2021-07-13 17:02:20|135.03|133.53|135.04|133.54|135.05|133.55|135.03|133.53|7
1626195750000|2021-07-13 17:02:30|135.05|133.55|135.04|133.54|135.05|133.55|135.04|133.54|6
1626195760000|2021-07-13 17:02:40|135.03|133.53|134.98|133.48|135.03|133.53|134.98|133.48|7
1626195770000|2021-07-13 17:02:50|134.99|133.49|134.97|133.47|134.99|133.49|134.97|133.47|3
1626195780000|2021-07-13 17:03:00|134.98|133.48|134.86|133.36|134.98|133.48|134.85|133.35|19
1626195790000|2021-07-13 17:03:10|134.85|133.35|134.87|133.37|134.89|133.39|134.85|133.35|5
1626195800000|2021-07-13 17:03:20|134.89|133.39|134.8|133.3|134.9|133.4|134.8|133.3|18
1626195810000|2021-07-13 17:03:30|134.78|133.28|134.77|133.27|134.83|133.33|134.77|133.27|16
1626195820000|2021-07-13 17:03:40|134.8|133.3|134.8|133.3|134.82|133.32|134.78|133.28|14
1626195830000|2021-07-13 17:03:50|134.81|133.31|134.59|133.09|134.82|133.32|134.59|133.09|14
1626195840000|2021-07-13 17:04:00|134.58|133.08|134.61|133.11|134.62|133.12|134.56|133.06|17
1626195850000|2021-07-13 17:04:10|134.62|133.12|134.73|133.23|134.73|133.23|134.62|133.12|10
1626195860000|2021-07-13 17:04:20|134.74|133.24|134.74|133.24|134.74|133.24|134.73|133.23|7
1626195870000|2021-07-13 17:04:30|134.73|133.23|134.59|133.09|134.73|133.23|134.59|133.09|16
1626195880000|2021-07-13 17:04:40|134.6|133.1|134.65|133.15|134.69|133.19|134.6|133.1|13
1626195890000|2021-07-13 17:04:50|134.64|133.14|134.65|133.15|134.67|133.17|134.64|133.14|12
1626195900000|2021-07-13 17:05:00|134.66|133.16|134.76|133.26|134.76|133.26|134.65|133.15|12
1626195910000|2021-07-13 17:05:10|134.77|133.27|134.85|133.35|134.86|133.36|134.77|133.27|16
1626195920000|2021-07-13 17:05:20|134.9|133.4|135|133.5|135.01|133.51|134.9|133.4|18
1626195930000|2021-07-13 17:05:30|134.99|133.49|134.94|133.44|134.99|133.49|134.9|133.4|21
1626195940000|2021-07-13 17:05:40|134.96|133.46|134.96|133.46|134.97|133.47|134.96|133.46|7
1626195950000|2021-07-13 17:05:50|134.95|133.45|134.89|133.39|134.95|133.45|134.87|133.37|15
1626195960000|2021-07-13 17:06:00|134.9|133.4|134.92|133.42|134.96|133.46|134.88|133.38|18
1626195970000|2021-07-13 17:06:10|134.91|133.41|134.97|133.47|134.98|133.48|134.9|133.4|10
1626195980000|2021-07-13 17:06:20|134.98|133.48|135.04|133.54|135.06|133.56|134.98|133.48|14
1626195990000|2021-07-13 17:06:30|135.06|133.56|135.07|133.57|135.09|133.59|135.06|133.56|7
1626196000000|2021-07-13 17:06:40|135.06|133.56|135.09|133.59|135.09|133.59|135.06|133.56|8
1626196010000|2021-07-13 17:06:50|135.08|133.58|135.05|133.55|135.1|133.6|135.04|133.54|9
1626196020000|2021-07-13 17:07:00|135.04|133.54|135.08|133.58|135.09|133.59|135.01|133.51|13
1626196030000|2021-07-13 17:07:10|135.07|133.57|135.06|133.56|135.07|133.57|135.04|133.54|8
1626196040000|2021-07-13 17:07:20|135.04|133.54|135.05|133.55|135.07|133.57|135.03|133.53|10
1626196050000|2021-07-13 17:07:30|135.06|133.56|135.08|133.58|135.08|133.58|135.06|133.56|7
1626196060000|2021-07-13 17:07:40|135.09|133.59|135.04|133.54|135.13|133.63|135.04|133.54|20
1626196070000|2021-07-13 17:07:50|135.05|133.55|134.92|133.42|135.05|133.55|134.9|133.4|15
1626196080000|2021-07-13 17:08:00|134.91|133.41|134.78|133.28|134.91|133.41|134.78|133.28|21
1626196090000|2021-07-13 17:08:10|134.77|133.27|134.88|133.38|134.88|133.38|134.77|133.27|14
1626196100000|2021-07-13 17:08:20|134.87|133.37|134.86|133.36|134.91|133.41|134.86|133.36|10
1626196110000|2021-07-13 17:08:30|134.85|133.35|134.84|133.34|134.85|133.35|134.79|133.29|7
1626196120000|2021-07-13 17:08:40|134.82|133.32|134.8|133.3|134.82|133.32|134.78|133.28|11
1626196130000|2021-07-13 17:08:50|134.81|133.31|134.81|133.31|134.81|133.31|134.79|133.29|11
1626196140000|2021-07-13 17:09:00|134.82|133.32|134.75|133.25|134.82|133.32|134.75|133.25|9
1626196150000|2021-07-13 17:09:10|134.76|133.26|134.81|133.31|134.81|133.31|134.74|133.24|18
1626196160000|2021-07-13 17:09:20|134.82|133.32|134.98|133.48|135.03|133.53|134.81|133.31|22
1626196170000|2021-07-13 17:09:30|134.97|133.47|134.97|133.47|135.03|133.53|134.93|133.43|24
1626196180000|2021-07-13 17:09:40|134.98|133.48|134.87|133.37|134.99|133.49|134.87|133.37|12
1626196190000|2021-07-13 17:09:50|134.86|133.36|134.79|133.29|134.89|133.39|134.77|133.27|15
1626196200000|2021-07-13 17:10:00|134.8|133.3|134.68|133.18|134.8|133.3|134.68|133.18|11
1626196210000|2021-07-13 17:10:10|134.66|133.16|134.6|133.1|134.66|133.16|134.6|133.1|11
1626196220000|2021-07-13 17:10:20|134.59|133.09|134.61|133.11|134.62|133.12|134.57|133.07|12
1626196230000|2021-07-13 17:10:30|134.6|133.1|134.54|133.04|134.61|133.11|134.54|133.04|7
1626196240000|2021-07-13 17:10:40|134.52|133.02|134.49|132.99|134.52|133.02|134.48|132.98|10
1626196250000|2021-07-13 17:10:50|134.48|132.98|134.46|132.96|134.52|133.02|134.46|132.96|18
1626196260000|2021-07-13 17:11:00|134.45|132.95|134.52|133.02|134.53|133.03|134.44|132.94|19
1626196270000|2021-07-13 17:11:10|134.53|133.03|134.58|133.08|134.58|133.08|134.5|133|13
1626196280000|2021-07-13 17:11:20|134.59|133.09|134.56|133.06|134.64|133.14|134.56|133.06|12
1626196290000|2021-07-13 17:11:30|134.54|133.04|134.52|133.02|134.57|133.07|134.52|133.02|8
1626196300000|2021-07-13 17:11:40|134.53|133.03|134.54|133.04|134.55|133.05|134.53|133.03|6
1626196310000|2021-07-13 17:11:50|134.53|133.03|134.53|133.03|134.54|133.04|134.52|133.02|5
1626196320000|2021-07-13 17:12:00|134.52|133.02|134.51|133.01|134.52|133.02|134.48|132.98|8
1626196330000|2021-07-13 17:12:10|134.5|133|134.48|132.98|134.51|133.01|134.48|132.98|8
1626196340000|2021-07-13 17:12:20|134.49|132.99|134.54|133.04|134.54|133.04|134.47|132.97|11
1626196350000|2021-07-13 17:12:30|134.53|133.03|134.5|133|134.53|133.03|134.49|132.99|7
1626196360000|2021-07-13 17:12:40|134.51|133.01|134.56|133.06|134.56|133.06|134.5|133|5
1626196370000|2021-07-13 17:12:50|134.55|133.05|134.55|133.05|134.58|133.08|134.54|133.04|15
1626196380000|2021-07-13 17:13:00|134.54|133.04|134.55|133.05|134.57|133.07|134.53|133.03|13
1626196390000|2021-07-13 17:13:10|134.53|133.03|134.55|133.05|134.55|133.05|134.53|133.03|3
1626196400000|2021-07-13 17:13:20|134.54|133.04|134.58|133.08|134.58|133.08|134.54|133.04|5
1626196410000|2021-07-13 17:13:30|134.57|133.07|134.6|133.1|134.6|133.1|134.56|133.06|6
1626196420000|2021-07-13 17:13:40|134.61|133.11|134.6|133.1|134.61|133.11|134.6|133.1|6
1626196430000|2021-07-13 17:13:50|134.59|133.09|134.6|133.1|134.61|133.11|134.59|133.09|4
1626196440000|2021-07-13 17:14:00|134.61|133.11|134.59|133.09|134.61|133.11|134.57|133.07|8
1626196450000|2021-07-13 17:14:10|134.58|133.08|134.55|133.05|134.59|133.09|134.55|133.05|15
1626196460000|2021-07-13 17:14:20|134.56|133.06|134.55|133.05|134.56|133.06|134.54|133.04|6
1626196470000|2021-07-13 17:14:30|134.54|133.04|134.54|133.04|134.56|133.06|134.51|133.01|13
1626196480000|2021-07-13 17:14:40|134.52|133.02|134.55|133.05|134.55|133.05|134.52|133.02|9
1626196490000|2021-07-13 17:14:50|134.54|133.04|134.54|133.04|134.55|133.05|134.54|133.04|17
1626196500000|2021-07-13 17:15:00|134.55|133.05|134.57|133.07|134.59|133.09|134.55|133.05|11
1626196510000|2021-07-13 17:15:10|134.58|133.08|134.6|133.1|134.6|133.1|134.57|133.07|7
1626196520000|2021-07-13 17:15:20|134.59|133.09|134.6|133.1|134.6|133.1|134.59|133.09|2
1626196530000|2021-07-13 17:15:30|134.59|133.09|134.6|133.1|134.63|133.13|134.59|133.09|7
1626196540000|2021-07-13 17:15:40|134.61|133.11|134.59|133.09|134.61|133.11|134.59|133.09|6
1626196550000|2021-07-13 17:15:50|134.6|133.1|134.63|133.13|134.63|133.13|134.58|133.08|10
1626196560000|2021-07-13 17:16:00|134.64|133.14|134.66|133.16|134.67|133.17|134.64|133.14|3
1626196570000|2021-07-13 17:16:10|134.68|133.18|134.58|133.08|134.68|133.18|134.57|133.07|14
1626196580000|2021-07-13 17:16:20|134.59|133.09|134.53|133.03|134.59|133.09|134.53|133.03|16
1626196590000|2021-07-13 17:16:30|134.55|133.05|134.51|133.01|134.55|133.05|134.5|133|18
1626196600000|2021-07-13 17:16:40|134.5|133|134.54|133.04|134.54|133.04|134.5|133|12
1626196610000|2021-07-13 17:16:50|134.55|133.05|134.59|133.09|134.59|133.09|134.55|133.05|9
1626196620000|2021-07-13 17:17:00|134.58|133.08|134.56|133.06|134.61|133.11|134.56|133.06|11
1626196630000|2021-07-13 17:17:10|134.55|133.05|134.56|133.06|134.57|133.07|134.54|133.04|19
1626196640000|2021-07-13 17:17:20|134.55|133.05|134.55|133.05|134.56|133.06|134.53|133.03|11
1626196650000|2021-07-13 17:17:30|134.56|133.06|134.55|133.05|134.56|133.06|134.55|133.05|2
1626196660000|2021-07-13 17:17:40|134.54|133.04|134.59|133.09|134.59|133.09|134.54|133.04|5
1626196670000|2021-07-13 17:17:50|134.58|133.08|134.6|133.1|134.61|133.11|134.57|133.07|7
1626196680000|2021-07-13 17:18:00|134.59|133.09|134.57|133.07|134.59|133.09|134.57|133.07|9
1626196690000|2021-07-13 17:18:10|134.56|133.06|134.53|133.03|134.56|133.06|134.51|133.01|6
1626196700000|2021-07-13 17:18:20|134.52|133.02|134.5|133|134.52|133.02|134.5|133|5
1626196710000|2021-07-13 17:18:30|134.49|132.99|134.48|132.98|134.5|133|134.48|132.98|8
1626196720000|2021-07-13 17:18:40|134.49|132.99|134.46|132.96|134.49|132.99|134.46|132.96|4
1626196730000|2021-07-13 17:18:50|134.45|132.95|134.42|132.92|134.46|132.96|134.41|132.91|11
1626196740000|2021-07-13 17:19:00|134.41|132.91|134.43|132.93|134.45|132.95|134.41|132.91|12
1626196750000|2021-07-13 17:19:10|134.44|132.94|134.45|132.95|134.46|132.96|134.43|132.93|12
1626196760000|2021-07-13 17:19:20|134.46|132.96|134.46|132.96|134.51|133.01|134.46|132.96|17
1626196770000|2021-07-13 17:19:30|134.45|132.95|134.43|132.93|134.46|132.96|134.42|132.92|8
1626196780000|2021-07-13 17:19:40|134.44|132.94|134.44|132.94|134.44|132.94|134.44|132.94|1
1626196790000|2021-07-13 17:19:50|134.43|132.93|134.44|132.94|134.44|132.94|134.43|132.93|4
1626196800000|2021-07-13 17:20:00|134.43|132.93|134.43|132.93|134.44|132.94|134.43|132.93|7
1626196810000|2021-07-13 17:20:10|134.42|132.92|134.44|132.94|134.44|132.94|134.42|132.92|4
1626196820000|2021-07-13 17:20:20|134.43|132.93|134.42|132.92|134.45|132.95|134.42|132.92|12
1626196830000|2021-07-13 17:20:30|134.43|132.93|134.42|132.92|134.43|132.93|134.41|132.91|8
1626196840000|2021-07-13 17:20:40|134.43|132.93|134.43|132.93|134.43|132.93|134.41|132.91|7
1626196850000|2021-07-13 17:20:50|134.45|132.95|134.55|133.05|134.55|133.05|134.45|132.95|10
1626196860000|2021-07-13 17:21:00|134.6|133.1|134.5|133|134.6|133.1|134.49|132.99|16
1626196870000|2021-07-13 17:21:10|134.51|133.01|134.54|133.04|134.54|133.04|134.5|133|9
1626196880000|2021-07-13 17:21:20|134.55|133.05|134.6|133.1|134.61|133.11|134.55|133.05|17
1626196890000|2021-07-13 17:21:30|134.59|133.09|134.61|133.11|134.65|133.15|134.59|133.09|14
1626196900000|2021-07-13 17:21:40|134.62|133.12|134.59|133.09|134.68|133.18|134.59|133.09|15
1626196910000|2021-07-13 17:21:50|134.6|133.1|134.59|133.09|134.6|133.1|134.59|133.09|10
1626196920000|2021-07-13 17:22:00|134.58|133.08|134.57|133.07|134.6|133.1|134.57|133.07|7
1626196930000|2021-07-13 17:22:10|134.58|133.08|134.52|133.02|134.58|133.08|134.52|133.02|12
1626196940000|2021-07-13 17:22:20|134.51|133.01|134.46|132.96|134.51|133.01|134.46|132.96|7
1626196950000|2021-07-13 17:22:30|134.45|132.95|134.43|132.93|134.45|132.95|134.42|132.92|5
1626196960000|2021-07-13 17:22:40|134.45|132.95|134.4|132.9|134.46|132.96|134.4|132.9|8
1626196970000|2021-07-13 17:22:50|134.41|132.91|134.42|132.92|134.42|132.92|134.41|132.91|4
1626196980000|2021-07-13 17:23:00|134.41|132.91|134.4|132.9|134.43|132.93|134.4|132.9|11
1626196990000|2021-07-13 17:23:10|134.41|132.91|134.36|132.86|134.41|132.91|134.36|132.86|10
1626197000000|2021-07-13 17:23:20|134.38|132.88|134.37|132.87|134.38|132.88|134.34|132.84|12
1626197010000|2021-07-13 17:23:30|134.36|132.86|134.37|132.87|134.38|132.88|134.35|132.85|8
1626197020000|2021-07-13 17:23:40|134.35|132.85|134.38|132.88|134.38|132.88|134.35|132.85|13
1626197030000|2021-07-13 17:23:50|134.39|132.89|134.38|132.88|134.41|132.91|134.38|132.88|12
1626197040000|2021-07-13 17:24:00|134.4|132.9|134.39|132.89|134.42|132.92|134.39|132.89|14
1626197050000|2021-07-13 17:24:10|134.38|132.88|134.36|132.86|134.39|132.89|134.36|132.86|7
1626197060000|2021-07-13 17:24:20|134.35|132.85|134.31|132.81|134.35|132.85|134.29|132.79|12
1626197070000|2021-07-13 17:24:30|134.32|132.82|134.32|132.82|134.35|132.85|134.29|132.79|15
1626197080000|2021-07-13 17:24:40|134.31|132.81|134.29|132.79|134.31|132.81|134.28|132.78|9
1626197090000|2021-07-13 17:24:50|134.28|132.78|134.3|132.8|134.3|132.8|134.25|132.75|7
1626197100000|2021-07-13 17:25:00|134.29|132.79|134.31|132.81|134.32|132.82|134.29|132.79|12
1626197110000|2021-07-13 17:25:10|134.3|132.8|134.37|132.87|134.37|132.87|134.3|132.8|10
1626197120000|2021-07-13 17:25:20|134.36|132.86|134.43|132.93|134.43|132.93|134.36|132.86|17
1626197130000|2021-07-13 17:25:30|134.44|132.94|134.42|132.92|134.46|132.96|134.42|132.92|20
1626197140000|2021-07-13 17:25:40|134.43|132.93|134.49|132.99|134.49|132.99|134.42|132.92|16
1626197150000|2021-07-13 17:25:50|134.47|132.97|134.48|132.98|134.51|133.01|134.47|132.97|16
1626197160000|2021-07-13 17:26:00|134.46|132.96|134.47|132.97|134.47|132.97|134.43|132.93|13
1626197170000|2021-07-13 17:26:10|134.49|132.99|134.43|132.93|134.5|133|134.43|132.93|10
1626197180000|2021-07-13 17:26:20|134.44|132.94|134.43|132.93|134.45|132.95|134.43|132.93|6
1626197190000|2021-07-13 17:26:30|134.44|132.94|134.48|132.98|134.49|132.99|134.44|132.94|10
1626197200000|2021-07-13 17:26:40|134.45|132.95|134.45|132.95|134.46|132.96|134.42|132.92|13
1626197210000|2021-07-13 17:26:50|134.46|132.96|134.48|132.98|134.5|133|134.45|132.95|11
1626197220000|2021-07-13 17:27:00|134.49|132.99|134.42|132.92|134.49|132.99|134.41|132.91|12
1626197230000|2021-07-13 17:27:10|134.43|132.93|134.45|132.95|134.45|132.95|134.42|132.92|13
1626197240000|2021-07-13 17:27:20|134.44|132.94|134.45|132.95|134.46|132.96|134.43|132.93|8
1626197250000|2021-07-13 17:27:30|134.46|132.96|134.46|132.96|134.46|132.96|134.45|132.95|5
1626197260000|2021-07-13 17:27:40|134.45|132.95|134.46|132.96|134.46|132.96|134.45|132.95|2
1626197270000|2021-07-13 17:27:50|134.45|132.95|134.42|132.92|134.46|132.96|134.41|132.91|9
1626197280000|2021-07-13 17:28:00|134.43|132.93|134.44|132.94|134.46|132.96|134.41|132.91|11
1626197290000|2021-07-13 17:28:10|134.43|132.93|134.37|132.87|134.44|132.94|134.36|132.86|9
1626197300000|2021-07-13 17:28:20|134.38|132.88|134.34|132.84|134.38|132.88|134.34|132.84|7
1626197310000|2021-07-13 17:28:30|134.35|132.85|134.34|132.84|134.37|132.87|134.34|132.84|13
1626197320000|2021-07-13 17:28:40|134.33|132.83|134.34|132.84|134.34|132.84|134.32|132.82|10
1626197330000|2021-07-13 17:28:50|134.33|132.83|134.38|132.88|134.38|132.88|134.31|132.81|9
1626197340000|2021-07-13 17:29:00|134.39|132.89|134.38|132.88|134.39|132.89|134.38|132.88|8
1626197350000|2021-07-13 17:29:10|134.39|132.89|134.41|132.91|134.41|132.91|134.38|132.88|7
1626197360000|2021-07-13 17:29:20|134.4|132.9|134.37|132.87|134.4|132.9|134.37|132.87|5
1626197370000|2021-07-13 17:29:30|134.35|132.85|134.35|132.85|134.35|132.85|134.35|132.85|1
1626197380000|2021-07-13 17:29:40|134.36|132.86|134.37|132.87|134.38|132.88|134.34|132.84|12
1626197390000|2021-07-13 17:29:50|134.35|132.85|134.35|132.85|134.37|132.87|134.35|132.85|7
1626197400000|2021-07-13 17:30:00|134.36|132.86|134.41|132.91|134.43|132.93|134.36|132.86|14
1626197410000|2021-07-13 17:30:10|134.42|132.92|134.48|132.98|134.48|132.98|134.41|132.91|13
1626197420000|2021-07-13 17:30:20|134.49|132.99|134.46|132.96|134.5|133|134.46|132.96|7
1626197430000|2021-07-13 17:30:30|134.45|132.95|134.49|132.99|134.49|132.99|134.45|132.95|5
1626197440000|2021-07-13 17:30:40|134.48|132.98|134.49|132.99|134.49|132.99|134.47|132.97|10
1626197450000|2021-07-13 17:30:50|134.48|132.98|134.46|132.96|134.48|132.98|134.46|132.96|11
1626197460000|2021-07-13 17:31:00|134.47|132.97|134.45|132.95|134.47|132.97|134.43|132.93|11
1626197470000|2021-07-13 17:31:10|134.44|132.94|134.44|132.94|134.45|132.95|134.43|132.93|5
1626197480000|2021-07-13 17:31:20|134.45|132.95|134.46|132.96|134.46|132.96|134.44|132.94|4
1626197490000|2021-07-13 17:31:30|134.47|132.97|134.48|132.98|134.49|132.99|134.47|132.97|6
1626197500000|2021-07-13 17:31:40|134.49|132.99|134.48|132.98|134.49|132.99|134.48|132.98|6
1626197510000|2021-07-13 17:31:50|134.49|132.99|134.48|132.98|134.49|132.99|134.47|132.97|4
1626197520000|2021-07-13 17:32:00|134.49|132.99|134.51|133.01|134.51|133.01|134.49|132.99|5
1626197530000|2021-07-13 17:32:10|134.5|133|134.52|133.02|134.52|133.02|134.5|133|13
1626197540000|2021-07-13 17:32:20|134.51|133.01|134.53|133.03|134.53|133.03|134.5|133|7
1626197560000|2021-07-13 17:32:40|134.54|133.04|134.54|133.04|134.54|133.04|134.53|133.03|5
1626197570000|2021-07-13 17:32:50|134.53|133.03|134.53|133.03|134.54|133.04|134.53|133.03|5
1626197580000|2021-07-13 17:33:00|134.52|133.02|134.51|133.01|134.52|133.02|134.48|132.98|11
1626197590000|2021-07-13 17:33:10|134.5|133|134.51|133.01|134.52|133.02|134.5|133|12
1626197600000|2021-07-13 17:33:20|134.5|133|134.49|132.99|134.5|133|134.49|132.99|4
1626197610000|2021-07-13 17:33:30|134.5|133|134.51|133.01|134.51|133.01|134.49|132.99|8
1626197620000|2021-07-13 17:33:40|134.52|133.02|134.51|133.01|134.54|133.04|134.51|133.01|10
1626197630000|2021-07-13 17:33:50|134.52|133.02|134.54|133.04|134.54|133.04|134.52|133.02|9
1626197640000|2021-07-13 17:34:00|134.53|133.03|134.41|132.91|134.55|133.05|134.4|132.9|12
1626197650000|2021-07-13 17:34:10|134.39|132.89|134.37|132.87|134.39|132.89|134.33|132.83|16
1626197660000|2021-07-13 17:34:20|134.36|132.86|134.35|132.85|134.37|132.87|134.35|132.85|4
1626197670000|2021-07-13 17:34:30|134.34|132.84|134.34|132.84|134.35|132.85|134.32|132.82|13
1626197680000|2021-07-13 17:34:40|134.36|132.86|134.4|132.9|134.46|132.96|134.36|132.86|15
1626197690000|2021-07-13 17:34:50|134.41|132.91|134.38|132.88|134.41|132.91|134.38|132.88|12
1626197700000|2021-07-13 17:35:00|134.37|132.87|134.43|132.93|134.46|132.96|134.37|132.87|18
1626197710000|2021-07-13 17:35:10|134.44|132.94|134.52|133.02|134.52|133.02|134.44|132.94|7
1626197730000|2021-07-13 17:35:30|134.51|133.01|134.48|132.98|134.51|133.01|134.48|132.98|9
1626197740000|2021-07-13 17:35:40|134.49|132.99|134.56|133.06|134.56|133.06|134.49|132.99|12
1626197750000|2021-07-13 17:35:50|134.55|133.05|134.54|133.04|134.56|133.06|134.53|133.03|10
1626197760000|2021-07-13 17:36:00|134.53|133.03|134.57|133.07|134.58|133.08|134.53|133.03|10
1626197770000|2021-07-13 17:36:10|134.58|133.08|134.59|133.09|134.59|133.09|134.58|133.08|6
1626197780000|2021-07-13 17:36:20|134.58|133.08|134.55|133.05|134.58|133.08|134.54|133.04|13
1626197790000|2021-07-13 17:36:30|134.54|133.04|134.56|133.06|134.56|133.06|134.53|133.03|10
1626197800000|2021-07-13 17:36:40|134.55|133.05|134.58|133.08|134.59|133.09|134.54|133.04|9
1626197810000|2021-07-13 17:36:50|134.59|133.09|134.58|133.08|134.6|133.1|134.58|133.08|5
1626197820000|2021-07-13 17:37:00|134.59|133.09|134.56|133.06|134.59|133.09|134.55|133.05|13
1626197830000|2021-07-13 17:37:10|134.57|133.07|134.59|133.09|134.59|133.09|134.56|133.06|7
1626197850000|2021-07-13 17:37:30|134.6|133.1|134.62|133.12|134.62|133.12|134.59|133.09|5
1626197860000|2021-07-13 17:37:40|134.63|133.13|134.63|133.13|134.64|133.14|134.63|133.13|3
1626197870000|2021-07-13 17:37:50|134.64|133.14|134.65|133.15|134.65|133.15|134.63|133.13|6
1626197880000|2021-07-13 17:38:00|134.66|133.16|134.71|133.21|134.71|133.21|134.66|133.16|6
1626197890000|2021-07-13 17:38:10|134.72|133.22|134.77|133.27|134.77|133.27|134.71|133.21|10
1626197900000|2021-07-13 17:38:20|134.78|133.28|134.78|133.28|134.78|133.28|134.76|133.26|11
1626197910000|2021-07-13 17:38:30|134.76|133.26|134.76|133.26|134.77|133.27|134.76|133.26|7
1626197920000|2021-07-13 17:38:40|134.75|133.25|134.74|133.24|134.75|133.25|134.74|133.24|2
1626197930000|2021-07-13 17:38:50|134.73|133.23|134.7|133.2|134.73|133.23|134.7|133.2|3
1626197940000|2021-07-13 17:39:00|134.72|133.22|134.65|133.15|134.72|133.22|134.65|133.15|6
1626197960000|2021-07-13 17:39:20|134.64|133.14|134.62|133.12|134.65|133.15|134.62|133.12|4
1626197970000|2021-07-13 17:39:30|134.63|133.13|134.59|133.09|134.63|133.13|134.58|133.08|7
1626197980000|2021-07-13 17:39:40|134.58|133.08|134.57|133.07|134.58|133.08|134.57|133.07|8
1626197990000|2021-07-13 17:39:50|134.56|133.06|134.54|133.04|134.56|133.06|134.54|133.04|4
1626198000000|2021-07-13 17:40:00|134.53|133.03|134.51|133.01|134.53|133.03|134.48|132.98|7
1626198010000|2021-07-13 17:40:10|134.53|133.03|134.61|133.11|134.62|133.12|134.53|133.03|8
1626198020000|2021-07-13 17:40:20|134.62|133.12|134.66|133.16|134.66|133.16|134.62|133.12|4
1626198030000|2021-07-13 17:40:30|134.67|133.17|134.6|133.1|134.71|133.21|134.6|133.1|15
1626198040000|2021-07-13 17:40:40|134.59|133.09|134.69|133.19|134.7|133.2|134.58|133.08|17
1626198050000|2021-07-13 17:40:50|134.7|133.2|134.73|133.23|134.74|133.24|134.7|133.2|10
1626198060000|2021-07-13 17:41:00|134.72|133.22|134.75|133.25|134.75|133.25|134.71|133.21|13
1626198070000|2021-07-13 17:41:10|134.76|133.26|134.7|133.2|134.76|133.26|134.69|133.19|12
1626198080000|2021-07-13 17:41:20|134.71|133.21|134.75|133.25|134.76|133.26|134.71|133.21|14
1626198090000|2021-07-13 17:41:30|134.76|133.26|134.75|133.25|134.76|133.26|134.75|133.25|2
1626198100000|2021-07-13 17:41:40|134.74|133.24|134.71|133.21|134.74|133.24|134.7|133.2|11
1626198110000|2021-07-13 17:41:50|134.72|133.22|134.72|133.22|134.72|133.22|134.72|133.22|1
1626198140000|2021-07-13 17:42:20|134.73|133.23|134.72|133.22|134.73|133.23|134.72|133.22|4
1626198170000|2021-07-13 17:42:50|134.71|133.21|134.68|133.18|134.71|133.21|134.67|133.17|8
1626198180000|2021-07-13 17:43:00|134.69|133.19|134.68|133.18|134.71|133.21|134.67|133.17|12
1626198190000|2021-07-13 17:43:10|134.67|133.17|134.64|133.14|134.68|133.18|134.64|133.14|8
1626198200000|2021-07-13 17:43:20|134.65|133.15|134.68|133.18|134.69|133.19|134.64|133.14|6
1626198210000|2021-07-13 17:43:30|134.7|133.2|134.77|133.27|134.77|133.27|134.7|133.2|10
1626198220000|2021-07-13 17:43:40|134.76|133.26|134.76|133.26|134.77|133.27|134.76|133.26|5
1626198230000|2021-07-13 17:43:50|134.75|133.25|134.7|133.2|134.78|133.28|134.7|133.2|15
1626198240000|2021-07-13 17:44:00|134.71|133.21|134.73|133.23|134.74|133.24|134.71|133.21|11
1626198250000|2021-07-13 17:44:10|134.75|133.25|134.75|133.25|134.76|133.26|134.72|133.22|6
1626198260000|2021-07-13 17:44:20|134.76|133.26|134.75|133.25|134.76|133.26|134.75|133.25|2
1626198270000|2021-07-13 17:44:30|134.74|133.24|134.75|133.25|134.76|133.26|134.74|133.24|6
1626198280000|2021-07-13 17:44:40|134.74|133.24|134.67|133.17|134.75|133.25|134.67|133.17|10
1626198290000|2021-07-13 17:44:50|134.66|133.16|134.63|133.13|134.66|133.16|134.62|133.12|9
1626198300000|2021-07-13 17:45:00|134.62|133.12|134.51|133.01|134.62|133.12|134.51|133.01|12
1626198310000|2021-07-13 17:45:10|134.5|133|134.5|133|134.51|133.01|134.4|132.9|15
1626198320000|2021-07-13 17:45:20|134.52|133.02|134.49|132.99|134.52|133.02|134.48|132.98|5
1626198330000|2021-07-13 17:45:30|134.48|132.98|134.46|132.96|134.49|132.99|134.45|132.95|11
1626198340000|2021-07-13 17:45:40|134.47|132.97|134.49|132.99|134.52|133.02|134.47|132.97|9
1626198350000|2021-07-13 17:45:50|134.5|133|134.48|132.98|134.5|133|134.48|132.98|5
1626198360000|2021-07-13 17:46:00|134.49|132.99|134.48|132.98|134.51|133.01|134.48|132.98|10
1626198370000|2021-07-13 17:46:10|134.47|132.97|134.48|132.98|134.49|132.99|134.47|132.97|8
1626198380000|2021-07-13 17:46:20|134.49|132.99|134.57|133.07|134.57|133.07|134.49|132.99|10
1626198390000|2021-07-13 17:46:30|134.58|133.08|134.58|133.08|134.63|133.13|134.55|133.05|18
1626198400000|2021-07-13 17:46:40|134.56|133.06|134.65|133.15|134.65|133.15|134.55|133.05|12
1626198410000|2021-07-13 17:46:50|134.66|133.16|134.71|133.21|134.71|133.21|134.66|133.16|5
1626198420000|2021-07-13 17:47:00|134.7|133.2|134.68|133.18|134.71|133.21|134.68|133.18|12
1626198430000|2021-07-13 17:47:10|134.69|133.19|134.69|133.19|134.71|133.21|134.69|133.19|6
1626198440000|2021-07-13 17:47:20|134.7|133.2|134.68|133.18|134.7|133.2|134.67|133.17|11
1626198450000|2021-07-13 17:47:30|134.69|133.19|134.7|133.2|134.7|133.2|134.63|133.13|13
1626198460000|2021-07-13 17:47:40|134.69|133.19|134.8|133.3|134.8|133.3|134.69|133.19|8
1626198470000|2021-07-13 17:47:50|134.81|133.31|134.81|133.31|134.82|133.32|134.78|133.28|12
1626198480000|2021-07-13 17:48:00|134.82|133.32|134.81|133.31|134.82|133.32|134.79|133.29|9
1626198490000|2021-07-13 17:48:10|134.82|133.32|134.83|133.33|134.83|133.33|134.8|133.3|10
1626198500000|2021-07-13 17:48:20|134.82|133.32|134.82|133.32|134.83|133.33|134.82|133.32|7
1626198510000|2021-07-13 17:48:30|134.83|133.33|134.89|133.39|134.89|133.39|134.82|133.32|13
1626198520000|2021-07-13 17:48:40|134.9|133.4|134.87|133.37|134.9|133.4|134.87|133.37|6
1626198530000|2021-07-13 17:48:50|134.88|133.38|134.89|133.39|134.89|133.39|134.88|133.38|2
1626198540000|2021-07-13 17:49:00|134.88|133.38|134.84|133.34|134.88|133.38|134.83|133.33|8
1626198550000|2021-07-13 17:49:10|134.83|133.33|134.81|133.31|134.83|133.33|134.8|133.3|7
1626198560000|2021-07-13 17:49:20|134.8|133.3|134.78|133.28|134.8|133.3|134.77|133.27|14
1626198570000|2021-07-13 17:49:30|134.75|133.25|134.71|133.21|134.75|133.25|134.7|133.2|7
1626198580000|2021-07-13 17:49:40|134.7|133.2|134.7|133.2|134.71|133.21|134.7|133.2|3
1626198590000|2021-07-13 17:49:50|134.69|133.19|134.6|133.1|134.69|133.19|134.57|133.07|14
1626198600000|2021-07-13 17:50:00|134.59|133.09|134.63|133.13|134.64|133.14|134.58|133.08|8
1626198610000|2021-07-13 17:50:10|134.64|133.14|134.74|133.24|134.74|133.24|134.63|133.13|13
1626198620000|2021-07-13 17:50:20|134.73|133.23|134.67|133.17|134.74|133.24|134.67|133.17|9
1626198630000|2021-07-13 17:50:30|134.66|133.16|134.73|133.23|134.73|133.23|134.64|133.14|15
1626198650000|2021-07-13 17:50:50|134.72|133.22|134.73|133.23|134.73|133.23|134.72|133.22|2
1626198660000|2021-07-13 17:51:00|134.74|133.24|134.76|133.26|134.76|133.26|134.74|133.24|3
1626198670000|2021-07-13 17:51:10|134.77|133.27|134.79|133.29|134.79|133.29|134.77|133.27|5
1626198680000|2021-07-13 17:51:20|134.8|133.3|134.82|133.32|134.83|133.33|134.8|133.3|7
1626198690000|2021-07-13 17:51:30|134.86|133.36|134.84|133.34|134.86|133.36|134.84|133.34|5
1626198700000|2021-07-13 17:51:40|134.85|133.35|134.85|133.35|134.85|133.35|134.84|133.34|5
1626198710000|2021-07-13 17:51:50|134.84|133.34|134.83|133.33|134.85|133.35|134.81|133.31|13
1626198720000|2021-07-13 17:52:00|134.81|133.31|134.79|133.29|134.84|133.34|134.79|133.29|9
1626198730000|2021-07-13 17:52:10|134.78|133.28|134.7|133.2|134.78|133.28|134.7|133.2|6
1626198740000|2021-07-13 17:52:20|134.69|133.19|134.68|133.18|134.69|133.19|134.68|133.18|4
1626198750000|2021-07-13 17:52:30|134.67|133.17|134.59|133.09|134.67|133.17|134.55|133.05|14
1626198760000|2021-07-13 17:52:40|134.6|133.1|134.66|133.16|134.68|133.18|134.6|133.1|13
1626198770000|2021-07-13 17:52:50|134.64|133.14|134.61|133.11|134.65|133.15|134.6|133.1|7
1626198780000|2021-07-13 17:53:00|134.58|133.08|134.56|133.06|134.59|133.09|134.56|133.06|4
1626198790000|2021-07-13 17:53:10|134.55|133.05|134.55|133.05|134.56|133.06|134.54|133.04|8
1626198800000|2021-07-13 17:53:20|134.56|133.06|134.57|133.07|134.61|133.11|134.56|133.06|11
1626198810000|2021-07-13 17:53:30|134.58|133.08|134.58|133.08|134.59|133.09|134.57|133.07|9
1626198820000|2021-07-13 17:53:40|134.57|133.07|134.6|133.1|134.6|133.1|134.57|133.07|9
1626198830000|2021-07-13 17:53:50|134.61|133.11|134.61|133.11|134.61|133.11|134.6|133.1|11
1626198840000|2021-07-13 17:54:00|134.6|133.1|134.58|133.08|134.6|133.1|134.57|133.07|7
1626198850000|2021-07-13 17:54:10|134.57|133.07|134.59|133.09|134.6|133.1|134.56|133.06|7
1626198860000|2021-07-13 17:54:20|134.58|133.08|134.56|133.06|134.59|133.09|134.56|133.06|6
1626198870000|2021-07-13 17:54:30|134.57|133.07|134.57|133.07|134.57|133.07|134.57|133.07|1
1626198880000|2021-07-13 17:54:40|134.56|133.06|134.56|133.06|134.57|133.07|134.55|133.05|7
1626198890000|2021-07-13 17:54:50|134.55|133.05|134.52|133.02|134.55|133.05|134.52|133.02|3
1626198900000|2021-07-13 17:55:00|134.5|133|134.36|132.86|134.5|133|134.36|132.86|12
1626198910000|2021-07-13 17:55:10|134.33|132.83|134.27|132.77|134.33|132.83|134.27|132.77|11
1626198920000|2021-07-13 17:55:20|134.26|132.76|134.32|132.82|134.35|132.85|134.26|132.76|15
1626198930000|2021-07-13 17:55:30|134.33|132.83|134.37|132.87|134.4|132.9|134.33|132.83|10
1626198940000|2021-07-13 17:55:40|134.38|132.88|134.42|132.92|134.42|132.92|134.37|132.87|10
1626198950000|2021-07-13 17:55:50|134.43|132.93|134.44|132.94|134.44|132.94|134.42|132.92|13
1626198960000|2021-07-13 17:56:00|134.43|132.93|134.51|133.01|134.52|133.02|134.43|132.93|14
1626198970000|2021-07-13 17:56:10|134.5|133|134.52|133.02|134.52|133.02|134.5|133|5
1626198980000|2021-07-13 17:56:20|134.53|133.03|134.57|133.07|134.57|133.07|134.52|133.02|9
1626198990000|2021-07-13 17:56:30|134.58|133.08|134.58|133.08|134.62|133.12|134.57|133.07|11
1626199000000|2021-07-13 17:56:40|134.57|133.07|134.58|133.08|134.58|133.08|134.56|133.06|11
1626199010000|2021-07-13 17:56:50|134.59|133.09|134.6|133.1|134.6|133.1|134.58|133.08|9
1626199020000|2021-07-13 17:57:00|134.59|133.09|134.52|133.02|134.6|133.1|134.51|133.01|16
1626199030000|2021-07-13 17:57:10|134.51|133.01|134.48|132.98|134.51|133.01|134.46|132.96|8
1626199040000|2021-07-13 17:57:20|134.47|132.97|134.48|132.98|134.49|132.99|134.47|132.97|7
1626199050000|2021-07-13 17:57:30|134.47|132.97|134.47|132.97|134.48|132.98|134.47|132.97|3
1626199060000|2021-07-13 17:57:40|134.48|132.98|134.52|133.02|134.52|133.02|134.48|132.98|7
1626199070000|2021-07-13 17:57:50|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|10
1626199080000|2021-07-13 17:58:00|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|2
1626199090000|2021-07-13 17:58:10|134.51|133.01|134.52|133.02|134.52|133.02|134.51|133.01|6
1626199100000|2021-07-13 17:58:20|134.51|133.01|134.54|133.04|134.54|133.04|134.51|133.01|4
1626199110000|2021-07-13 17:58:30|134.55|133.05|134.58|133.08|134.6|133.1|134.55|133.05|10
1626199120000|2021-07-13 17:58:40|134.59|133.09|134.61|133.11|134.61|133.11|134.59|133.09|5
1626199130000|2021-07-13 17:58:50|134.63|133.13|134.62|133.12|134.63|133.13|134.62|133.12|4
1626199140000|2021-07-13 17:59:00|134.63|133.13|134.62|133.12|134.65|133.15|134.62|133.12|8
1626199150000|2021-07-13 17:59:10|134.63|133.13|134.58|133.08|134.64|133.14|134.58|133.08|17
1626199160000|2021-07-13 17:59:20|134.57|133.07|134.54|133.04|134.57|133.07|134.53|133.03|12
1626199170000|2021-07-13 17:59:30|134.55|133.05|134.59|133.09|134.59|133.09|134.54|133.04|5
1626199180000|2021-07-13 17:59:40|134.6|133.1|134.55|133.05|134.6|133.1|134.54|133.04|8
1626199190000|2021-07-13 17:59:50|134.56|133.06|134.56|133.06|134.56|133.06|134.55|133.05|3
1626199200000|2021-07-13 18:00:00|134.55|133.05|134.48|132.98|134.55|133.05|134.48|132.98|11
1626199210000|2021-07-13 18:00:10|134.49|132.99|134.47|132.97|134.49|132.99|134.47|132.97|7
1626199220000|2021-07-13 18:00:20|134.45|132.95|134.41|132.91|134.46|132.96|134.41|132.91|11
1626199230000|2021-07-13 18:00:30|134.39|132.89|134.37|132.87|134.4|132.9|134.34|132.84|12
1626199240000|2021-07-13 18:00:40|134.36|132.86|134.33|132.83|134.37|132.87|134.33|132.83|5
1626199250000|2021-07-13 18:00:50|134.34|132.84|134.32|132.82|134.34|132.84|134.31|132.81|11
1626199260000|2021-07-13 18:01:00|134.31|132.81|134.31|132.81|134.33|132.83|134.31|132.81|4
1626199270000|2021-07-13 18:01:10|134.28|132.78|134.18|132.68|134.28|132.78|134.18|132.68|17
1626199280000|2021-07-13 18:01:20|134.17|132.67|134.12|132.62|134.17|132.67|134.12|132.62|7
1626199290000|2021-07-13 18:01:30|134.11|132.61|134.13|132.63|134.14|132.64|134.11|132.61|5
1626199300000|2021-07-13 18:01:40|134.14|132.64|134.21|132.71|134.22|132.72|134.14|132.64|13
1626199310000|2021-07-13 18:01:50|134.22|132.72|134.22|132.72|134.25|132.75|134.22|132.72|11
1626199320000|2021-07-13 18:02:00|134.23|132.73|134.15|132.65|134.23|132.73|134.15|132.65|10
1626199330000|2021-07-13 18:02:10|134.14|132.64|134.15|132.65|134.16|132.66|134.14|132.64|8
1626199340000|2021-07-13 18:02:20|134.14|132.64|134.14|132.64|134.15|132.65|134.14|132.64|7
1626199350000|2021-07-13 18:02:30|134.13|132.63|134.06|132.56|134.14|132.64|134.06|132.56|8
1626199360000|2021-07-13 18:02:40|134.05|132.55|133.91|132.41|134.06|132.56|133.89|132.39|17
1626199370000|2021-07-13 18:02:50|133.9|132.4|133.86|132.36|133.9|132.4|133.86|132.36|7
1626199380000|2021-07-13 18:03:00|133.85|132.35|133.87|132.37|133.92|132.42|133.85|132.35|10
1626199390000|2021-07-13 18:03:10|133.88|132.38|133.88|132.38|133.9|132.4|133.86|132.36|9
1626199400000|2021-07-13 18:03:20|133.87|132.37|133.86|132.36|133.87|132.37|133.86|132.36|2
1626199410000|2021-07-13 18:03:30|133.87|132.37|133.91|132.41|133.92|132.42|133.86|132.36|13
1626199420000|2021-07-13 18:03:40|133.9|132.4|133.89|132.39|133.91|132.41|133.89|132.39|4
1626199430000|2021-07-13 18:03:50|133.88|132.38|133.86|132.36|133.88|132.38|133.85|132.35|5
1626199440000|2021-07-13 18:04:00|133.89|132.39|133.87|132.37|133.89|132.39|133.87|132.37|7
1626199450000|2021-07-13 18:04:10|133.88|132.38|133.93|132.43|133.94|132.44|133.87|132.37|11
1626199460000|2021-07-13 18:04:20|133.94|132.44|133.97|132.47|133.97|132.47|133.92|132.42|7
1626199470000|2021-07-13 18:04:30|133.99|132.49|133.96|132.46|134|132.5|133.96|132.46|16
1626199480000|2021-07-13 18:04:40|133.95|132.45|133.95|132.45|133.96|132.46|133.93|132.43|8
1626199490000|2021-07-13 18:04:50|133.94|132.44|133.97|132.47|134|132.5|133.94|132.44|10
1626199500000|2021-07-13 18:05:00|133.98|132.48|134.07|132.57|134.07|132.57|133.98|132.48|14
1626199510000|2021-07-13 18:05:10|134.08|132.58|134.16|132.66|134.16|132.66|134.08|132.58|7
1626199520000|2021-07-13 18:05:20|134.17|132.67|134.21|132.71|134.21|132.71|134.16|132.66|5
1626199530000|2021-07-13 18:05:30|134.2|132.7|134.16|132.66|134.21|132.71|134.16|132.66|7
1626199540000|2021-07-13 18:05:40|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1626199550000|2021-07-13 18:05:50|134.19|132.69|134.23|132.73|134.24|132.74|134.19|132.69|6
1626199560000|2021-07-13 18:06:00|134.22|132.72|134.23|132.73|134.24|132.74|134.21|132.71|6
1626199570000|2021-07-13 18:06:10|134.24|132.74|134.24|132.74|134.24|132.74|134.23|132.73|5
1626199580000|2021-07-13 18:06:20|134.23|132.73|134.18|132.68|134.26|132.76|134.18|132.68|10
1626199590000|2021-07-13 18:06:30|134.19|132.69|134.19|132.69|134.19|132.69|134.18|132.68|5
1626199600000|2021-07-13 18:06:40|134.18|132.68|134.19|132.69|134.2|132.7|134.18|132.68|6
1626199610000|2021-07-13 18:06:50|134.2|132.7|134.23|132.73|134.23|132.73|134.18|132.68|11
1626199620000|2021-07-13 18:07:00|134.22|132.72|134.25|132.75|134.25|132.75|134.22|132.72|7
1626199630000|2021-07-13 18:07:10|134.26|132.76|134.26|132.76|134.26|132.76|134.26|132.76|1
1626199650000|2021-07-13 18:07:30|134.27|132.77|134.27|132.77|134.27|132.77|134.27|132.77|1
1626199660000|2021-07-13 18:07:40|134.26|132.76|134.28|132.78|134.28|132.78|134.26|132.76|14
1626199670000|2021-07-13 18:07:50|134.27|132.77|134.3|132.8|134.31|132.81|134.27|132.77|10
1626199680000|2021-07-13 18:08:00|134.31|132.81|134.26|132.76|134.31|132.81|134.26|132.76|4
1626199690000|2021-07-13 18:08:10|134.27|132.77|134.24|132.74|134.28|132.78|134.24|132.74|7
1626199700000|2021-07-13 18:08:20|134.2|132.7|134.24|132.74|134.24|132.74|134.15|132.65|12
1626199710000|2021-07-13 18:08:30|134.23|132.73|134.25|132.75|134.25|132.75|134.23|132.73|5
1626199720000|2021-07-13 18:08:40|134.24|132.74|134.26|132.76|134.26|132.76|134.24|132.74|5
1626199730000|2021-07-13 18:08:50|134.27|132.77|134.26|132.76|134.28|132.78|134.26|132.76|10
1626199740000|2021-07-13 18:09:00|134.25|132.75|134.36|132.86|134.36|132.86|134.25|132.75|14
1626199750000|2021-07-13 18:09:10|134.38|132.88|134.39|132.89|134.4|132.9|134.37|132.87|14
1626199760000|2021-07-13 18:09:20|134.38|132.88|134.4|132.9|134.4|132.9|134.37|132.87|11
1626199770000|2021-07-13 18:09:30|134.39|132.89|134.38|132.88|134.41|132.91|134.38|132.88|8
1626199780000|2021-07-13 18:09:40|134.37|132.87|134.32|132.82|134.38|132.88|134.32|132.82|8
1626199790000|2021-07-13 18:09:50|134.29|132.79|134.24|132.74|134.29|132.79|134.24|132.74|8
1626199800000|2021-07-13 18:10:00|134.23|132.73|134.15|132.65|134.23|132.73|134.15|132.65|13
1626199810000|2021-07-13 18:10:10|134.16|132.66|134.15|132.65|134.17|132.67|134.15|132.65|6
1626199820000|2021-07-13 18:10:20|134.16|132.66|134.19|132.69|134.2|132.7|134.16|132.66|7
1626199830000|2021-07-13 18:10:30|134.2|132.7|134.19|132.69|134.2|132.7|134.19|132.69|12
1626199840000|2021-07-13 18:10:40|134.18|132.68|134.14|132.64|134.2|132.7|134.14|132.64|13
1626199850000|2021-07-13 18:10:50|134.15|132.65|134.18|132.68|134.18|132.68|134.13|132.63|15
1626199860000|2021-07-13 18:11:00|134.19|132.69|134.18|132.68|134.21|132.71|134.18|132.68|6
1626199870000|2021-07-13 18:11:10|134.17|132.67|134.16|132.66|134.18|132.68|134.15|132.65|11
1626199880000|2021-07-13 18:11:20|134.15|132.65|134.15|132.65|134.16|132.66|134.15|132.65|3
1626199890000|2021-07-13 18:11:30|134.14|132.64|134.14|132.64|134.15|132.65|134.14|132.64|3
1626199900000|2021-07-13 18:11:40|134.13|132.63|134.12|132.62|134.14|132.64|134.12|132.62|4
1626199910000|2021-07-13 18:11:50|134.11|132.61|134.13|132.63|134.14|132.64|134.1|132.6|7
1626199920000|2021-07-13 18:12:00|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|8
1626199930000|2021-07-13 18:12:10|134.14|132.64|134.15|132.65|134.16|132.66|134.12|132.62|11
1626199940000|2021-07-13 18:12:20|134.16|132.66|134.15|132.65|134.16|132.66|134.15|132.65|2
1626199950000|2021-07-13 18:12:30|134.14|132.64|134.15|132.65|134.15|132.65|134.14|132.64|2
1626199960000|2021-07-13 18:12:40|134.14|132.64|134.14|132.64|134.14|132.64|134.14|132.64|1
1626199970000|2021-07-13 18:12:50|134.15|132.65|134.09|132.59|134.15|132.65|134.09|132.59|8
1626199980000|2021-07-13 18:13:00|134.07|132.57|134.03|132.53|134.08|132.58|134.02|132.52|19
1626199990000|2021-07-13 18:13:10|134.01|132.51|134.03|132.53|134.03|132.53|134|132.5|12
1626200000000|2021-07-13 18:13:20|134.02|132.52|133.91|132.41|134.02|132.52|133.91|132.41|16
1626200010000|2021-07-13 18:13:30|133.9|132.4|133.87|132.37|133.9|132.4|133.86|132.36|10
1626200020000|2021-07-13 18:13:40|133.86|132.36|133.92|132.42|133.92|132.42|133.86|132.36|9
1626200030000|2021-07-13 18:13:50|133.93|132.43|133.96|132.46|133.96|132.46|133.93|132.43|6
1626200040000|2021-07-13 18:14:00|133.95|132.45|133.93|132.43|133.97|132.47|133.92|132.42|12
1626200050000|2021-07-13 18:14:10|133.92|132.42|133.9|132.4|133.93|132.43|133.9|132.4|8
1626200060000|2021-07-13 18:14:20|133.92|132.42|133.94|132.44|133.94|132.44|133.92|132.42|2
1626200070000|2021-07-13 18:14:30|133.92|132.42|133.93|132.43|133.94|132.44|133.92|132.42|12
1626200080000|2021-07-13 18:14:40|133.94|132.44|133.96|132.46|133.98|132.48|133.94|132.44|9
1626200090000|2021-07-13 18:14:50|133.94|132.44|133.9|132.4|133.95|132.45|133.9|132.4|8
1626200100000|2021-07-13 18:15:00|133.89|132.39|133.87|132.37|133.89|132.39|133.85|132.35|9
1626200110000|2021-07-13 18:15:10|133.88|132.38|133.93|132.43|133.94|132.44|133.88|132.38|15
1626200120000|2021-07-13 18:15:20|133.94|132.44|133.99|132.49|133.99|132.49|133.94|132.44|12
1626200130000|2021-07-13 18:15:30|134|132.5|134|132.5|134.01|132.51|133.99|132.49|7
1626200140000|2021-07-13 18:15:40|134.01|132.51|134.03|132.53|134.03|132.53|134|132.5|5
1626200150000|2021-07-13 18:15:50|134.04|132.54|134.04|132.54|134.04|132.54|134.04|132.54|1
1626200160000|2021-07-13 18:16:00|134.05|132.55|134|132.5|134.06|132.56|133.99|132.49|12
1626200170000|2021-07-13 18:16:10|134.01|132.51|134.03|132.53|134.03|132.53|134.01|132.51|7
1626200180000|2021-07-13 18:16:20|134.04|132.54|134.04|132.54|134.06|132.56|134.03|132.53|4
1626200190000|2021-07-13 18:16:30|134.05|132.55|134.09|132.59|134.09|132.59|134.05|132.55|8
1626200200000|2021-07-13 18:16:40|134.08|132.58|134.11|132.61|134.12|132.62|134.08|132.58|7
1626200210000|2021-07-13 18:16:50|134.1|132.6|134.13|132.63|134.13|132.63|134.1|132.6|7
1626200220000|2021-07-13 18:17:00|134.14|132.64|134.18|132.68|134.18|132.68|134.12|132.62|12
1626200230000|2021-07-13 18:17:10|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1626200240000|2021-07-13 18:17:20|134.19|132.69|134.22|132.72|134.22|132.72|134.18|132.68|7
1626200250000|2021-07-13 18:17:30|134.21|132.71|134.28|132.78|134.3|132.8|134.21|132.71|11
1626200260000|2021-07-13 18:17:40|134.29|132.79|134.21|132.71|134.3|132.8|134.19|132.69|14
1626200270000|2021-07-13 18:17:50|134.22|132.72|134.18|132.68|134.22|132.72|134.17|132.67|13
1626200280000|2021-07-13 18:18:00|134.17|132.67|134.13|132.63|134.19|132.69|134.13|132.63|5
1626200290000|2021-07-13 18:18:10|134.12|132.62|134.06|132.56|134.12|132.62|134.06|132.56|11
1626200300000|2021-07-13 18:18:20|134.07|132.57|134.04|132.54|134.07|132.57|134.03|132.53|10
1626200310000|2021-07-13 18:18:30|134.03|132.53|134.05|132.55|134.05|132.55|134.01|132.51|10
1626200320000|2021-07-13 18:18:40|134.04|132.54|134.04|132.54|134.05|132.55|134.04|132.54|5
1626200330000|2021-07-13 18:18:50|134.03|132.53|134.1|132.6|134.1|132.6|134.02|132.52|9
1626200340000|2021-07-13 18:19:00|134.09|132.59|134.09|132.59|134.09|132.59|134.08|132.58|5
1626200350000|2021-07-13 18:19:10|134.1|132.6|134.1|132.6|134.1|132.6|134.09|132.59|3
1626200360000|2021-07-13 18:19:20|134.11|132.61|134.11|132.61|134.11|132.61|134.11|132.61|1
1626200370000|2021-07-13 18:19:30|134.1|132.6|134.11|132.61|134.11|132.61|134.1|132.6|4
1626200390000|2021-07-13 18:19:50|134.1|132.6|134.07|132.57|134.1|132.6|134.07|132.57|5
1626200400000|2021-07-13 18:20:00|134.08|132.58|134|132.5|134.08|132.58|133.97|132.47|11
1626200410000|2021-07-13 18:20:10|133.97|132.47|134.03|132.53|134.04|132.54|133.97|132.47|10
1626200420000|2021-07-13 18:20:20|134.04|132.54|134.05|132.55|134.05|132.55|134.02|132.52|8
1626200430000|2021-07-13 18:20:30|134.06|132.56|134.07|132.57|134.07|132.57|134.06|132.56|2
1626200440000|2021-07-13 18:20:40|134.08|132.58|134.11|132.61|134.11|132.61|134.05|132.55|12
1626200450000|2021-07-13 18:20:50|134.12|132.62|134.18|132.68|134.18|132.68|134.12|132.62|9
1626200460000|2021-07-13 18:21:00|134.17|132.67|134.16|132.66|134.19|132.69|134.14|132.64|19
1626200470000|2021-07-13 18:21:10|134.15|132.65|134.16|132.66|134.16|132.66|134.15|132.65|6
1626200480000|2021-07-13 18:21:20|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|8
1626200490000|2021-07-13 18:21:30|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|4
1626200500000|2021-07-13 18:21:40|134.19|132.69|134.18|132.68|134.19|132.69|134.17|132.67|6
1626200510000|2021-07-13 18:21:50|134.17|132.67|134.18|132.68|134.18|132.68|134.17|132.67|2
1626200520000|2021-07-13 18:22:00|134.17|132.67|134.08|132.58|134.17|132.67|134.07|132.57|16
1626200530000|2021-07-13 18:22:10|134.06|132.56|134.14|132.64|134.14|132.64|134.06|132.56|7
1626200540000|2021-07-13 18:22:20|134.15|132.65|134.15|132.65|134.16|132.66|134.14|132.64|5
1626200550000|2021-07-13 18:22:30|134.14|132.64|134.15|132.65|134.15|132.65|134.13|132.63|10
1626200560000|2021-07-13 18:22:40|134.14|132.64|134.14|132.64|134.15|132.65|134.14|132.64|5
1626200570000|2021-07-13 18:22:50|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|4
1626200580000|2021-07-13 18:23:00|134.15|132.65|134.14|132.64|134.16|132.66|134.14|132.64|6
1626200590000|2021-07-13 18:23:10|134.15|132.65|134.22|132.72|134.24|132.74|134.15|132.65|14
1626200600000|2021-07-13 18:23:20|134.23|132.73|134.23|132.73|134.23|132.73|134.21|132.71|5
1626200610000|2021-07-13 18:23:30|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|2
1626200620000|2021-07-13 18:23:40|134.22|132.72|134.23|132.73|134.23|132.73|134.22|132.72|2
1626200630000|2021-07-13 18:23:50|134.24|132.74|134.23|132.73|134.24|132.74|134.23|132.73|2
1626200640000|2021-07-13 18:24:00|134.24|132.74|134.17|132.67|134.27|132.77|134.17|132.67|10
1626200650000|2021-07-13 18:24:10|134.18|132.68|134.17|132.67|134.18|132.68|134.17|132.67|6
1626200660000|2021-07-13 18:24:20|134.18|132.68|134.15|132.65|134.18|132.68|134.15|132.65|6
1626200670000|2021-07-13 18:24:30|134.14|132.64|133.98|132.48|134.14|132.64|133.98|132.48|17
1626200680000|2021-07-13 18:24:40|133.99|132.49|133.97|132.47|133.99|132.49|133.96|132.46|10
1626200690000|2021-07-13 18:24:50|133.96|132.46|134|132.5|134|132.5|133.96|132.46|9
1626200700000|2021-07-13 18:25:00|133.99|132.49|134|132.5|134.01|132.51|133.98|132.48|8
1626200710000|2021-07-13 18:25:10|133.99|132.49|134|132.5|134|132.5|133.98|132.48|7
1626200720000|2021-07-13 18:25:20|134.02|132.52|133.96|132.46|134.03|132.53|133.96|132.46|11
1626200730000|2021-07-13 18:25:30|133.98|132.48|133.95|132.45|133.98|132.48|133.93|132.43|15
1626200740000|2021-07-13 18:25:40|133.94|132.44|133.96|132.46|133.96|132.46|133.92|132.42|9
1626200750000|2021-07-13 18:25:50|133.97|132.47|133.97|132.47|133.98|132.48|133.96|132.46|9
1626200760000|2021-07-13 18:26:00|133.98|132.48|134.04|132.54|134.04|132.54|133.98|132.48|12
1626200770000|2021-07-13 18:26:10|134.03|132.53|134.1|132.6|134.1|132.6|134.03|132.53|9
1626200780000|2021-07-13 18:26:20|134.11|132.61|134.15|132.65|134.15|132.65|134.11|132.61|10
1626200790000|2021-07-13 18:26:30|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|4
1626200800000|2021-07-13 18:26:40|134.18|132.68|134.22|132.72|134.22|132.72|134.17|132.67|7
1626200810000|2021-07-13 18:26:50|134.21|132.71|134.24|132.74|134.24|132.74|134.21|132.71|4
1626200820000|2021-07-13 18:27:00|134.25|132.75|134.26|132.76|134.26|132.76|134.24|132.74|6
1626200830000|2021-07-13 18:27:10|134.25|132.75|134.23|132.73|134.26|132.76|134.22|132.72|11
1626200840000|2021-07-13 18:27:20|134.22|132.72|134.26|132.76|134.27|132.77|134.22|132.72|7
1626200850000|2021-07-13 18:27:30|134.27|132.77|134.27|132.77|134.27|132.77|134.26|132.76|3
1626200860000|2021-07-13 18:27:40|134.28|132.78|134.31|132.81|134.31|132.81|134.28|132.78|8
1626200870000|2021-07-13 18:27:50|134.3|132.8|134.28|132.78|134.32|132.82|134.28|132.78|8
1626200880000|2021-07-13 18:28:00|134.27|132.77|134.22|132.72|134.29|132.79|134.21|132.71|15
1626200890000|2021-07-13 18:28:10|134.21|132.71|134.15|132.65|134.21|132.71|134.15|132.65|14
1626200900000|2021-07-13 18:28:20|134.16|132.66|134.13|132.63|134.17|132.67|134.13|132.63|6
1626200910000|2021-07-13 18:28:30|134.12|132.62|134.15|132.65|134.16|132.66|134.12|132.62|5
1626200920000|2021-07-13 18:28:40|134.16|132.66|134.17|132.67|134.17|132.67|134.16|132.66|2
1626200930000|2021-07-13 18:28:50|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|6
1626200940000|2021-07-13 18:29:00|134.19|132.69|134.19|132.69|134.19|132.69|134.17|132.67|5
1626200950000|2021-07-13 18:29:10|134.18|132.68|134.2|132.7|134.2|132.7|134.18|132.68|7
1626200960000|2021-07-13 18:29:20|134.19|132.69|134.2|132.7|134.2|132.7|134.17|132.67|7
1626200970000|2021-07-13 18:29:30|134.19|132.69|134.19|132.69|134.19|132.69|134.19|132.69|1
1626200980000|2021-07-13 18:29:40|134.2|132.7|134.16|132.66|134.2|132.7|134.16|132.66|5
1626200990000|2021-07-13 18:29:50|134.15|132.65|134.14|132.64|134.15|132.65|134.13|132.63|8
1626201000000|2021-07-13 18:30:00|134.13|132.63|134.1|132.6|134.15|132.65|134.1|132.6|8
1626201010000|2021-07-13 18:30:10|134.08|132.58|134.03|132.53|134.08|132.58|134.02|132.52|8
1626201020000|2021-07-13 18:30:20|134.02|132.52|134.05|132.55|134.05|132.55|134.02|132.52|6
1626201030000|2021-07-13 18:30:30|134.07|132.57|134.04|132.54|134.11|132.61|134.04|132.54|12
1626201040000|2021-07-13 18:30:40|134.05|132.55|134.11|132.61|134.11|132.61|134.04|132.54|7
1626201050000|2021-07-13 18:30:50|134.12|132.62|134.14|132.64|134.14|132.64|134.12|132.62|3
1626201060000|2021-07-13 18:31:00|134.15|132.65|134.15|132.65|134.15|132.65|134.15|132.65|1
1626201070000|2021-07-13 18:31:10|134.17|132.67|134.21|132.71|134.21|132.71|134.17|132.67|8
1626201080000|2021-07-13 18:31:20|134.22|132.72|134.22|132.72|134.22|132.72|134.22|132.72|1
1626201090000|2021-07-13 18:31:30|134.23|132.73|134.23|132.73|134.24|132.74|134.23|132.73|3
1626201100000|2021-07-13 18:31:40|134.24|132.74|134.31|132.81|134.31|132.81|134.24|132.74|12
1626201110000|2021-07-13 18:31:50|134.32|132.82|134.27|132.77|134.33|132.83|134.27|132.77|8
1626201120000|2021-07-13 18:32:00|134.26|132.76|134.31|132.81|134.31|132.81|134.26|132.76|6
1626201130000|2021-07-13 18:32:10|134.32|132.82|134.32|132.82|134.33|132.83|134.31|132.81|5
1626201140000|2021-07-13 18:32:20|134.3|132.8|134.32|132.82|134.33|132.83|134.3|132.8|5
1626201150000|2021-07-13 18:32:30|134.33|132.83|134.32|132.82|134.33|132.83|134.32|132.82|4
1626201160000|2021-07-13 18:32:40|134.31|132.81|134.3|132.8|134.31|132.81|134.3|132.8|4
1626201170000|2021-07-13 18:32:50|134.31|132.81|134.3|132.8|134.31|132.81|134.3|132.8|2
1626201180000|2021-07-13 18:33:00|134.31|132.81|134.31|132.81|134.31|132.81|134.3|132.8|3
1626201190000|2021-07-13 18:33:10|134.32|132.82|134.27|132.77|134.32|132.82|134.27|132.77|4
1626201200000|2021-07-13 18:33:20|134.26|132.76|134.18|132.68|134.26|132.76|134.18|132.68|10
1626201210000|2021-07-13 18:33:30|134.19|132.69|134.18|132.68|134.19|132.69|134.18|132.68|2
1626201220000|2021-07-13 18:33:40|134.17|132.67|134.15|132.65|134.17|132.67|134.14|132.64|7
1626201230000|2021-07-13 18:33:50|134.16|132.66|134.1|132.6|134.16|132.66|134.09|132.59|10
1626201240000|2021-07-13 18:34:00|134.09|132.59|133.93|132.43|134.1|132.6|133.93|132.43|14
1626201250000|2021-07-13 18:34:10|133.94|132.44|134|132.5|134|132.5|133.94|132.44|11
1626201260000|2021-07-13 18:34:20|134.01|132.51|134.06|132.56|134.07|132.57|134|132.5|11
1626201270000|2021-07-13 18:34:30|134.05|132.55|134.05|132.55|134.05|132.55|134.04|132.54|3
1626201280000|2021-07-13 18:34:40|134.04|132.54|134.02|132.52|134.05|132.55|134.02|132.52|5
1626201290000|2021-07-13 18:34:50|134.01|132.51|133.93|132.43|134.01|132.51|133.92|132.42|17
1626201300000|2021-07-13 18:35:00|133.92|132.42|133.94|132.44|133.94|132.44|133.91|132.41|7
1626201310000|2021-07-13 18:35:10|133.93|132.43|133.86|132.36|133.94|132.44|133.86|132.36|8
1626201320000|2021-07-13 18:35:20|133.84|132.34|133.86|132.36|133.88|132.38|133.82|132.32|14
1626201330000|2021-07-13 18:35:30|133.87|132.37|133.87|132.37|133.87|132.37|133.86|132.36|7
1626201340000|2021-07-13 18:35:40|133.86|132.36|133.87|132.37|133.88|132.38|133.85|132.35|12
1626201350000|2021-07-13 18:35:50|133.88|132.38|133.93|132.43|133.93|132.43|133.85|132.35|17
1626201360000|2021-07-13 18:36:00|133.92|132.42|133.94|132.44|133.95|132.45|133.92|132.42|7
1626201370000|2021-07-13 18:36:10|133.93|132.43|133.93|132.43|133.94|132.44|133.93|132.43|5
1626201380000|2021-07-13 18:36:20|133.94|132.44|133.96|132.46|133.96|132.46|133.93|132.43|9
1626201390000|2021-07-13 18:36:30|133.95|132.45|133.87|132.37|133.96|132.46|133.86|132.36|12
1626201400000|2021-07-13 18:36:40|133.86|132.36|133.87|132.37|133.87|132.37|133.86|132.36|2
1626201410000|2021-07-13 18:36:50|133.88|132.38|133.86|132.36|133.88|132.38|133.86|132.36|5
1626201420000|2021-07-13 18:37:00|133.87|132.37|133.87|132.37|133.87|132.37|133.87|132.37|1
1626201430000|2021-07-13 18:37:10|133.88|132.38|133.95|132.45|133.95|132.45|133.88|132.38|10
1626201440000|2021-07-13 18:37:20|133.94|132.44|133.83|132.33|133.94|132.44|133.83|132.33|11
1626201450000|2021-07-13 18:37:30|133.82|132.32|133.79|132.29|133.82|132.32|133.78|132.28|9
1626201460000|2021-07-13 18:37:40|133.78|132.28|133.74|132.24|133.79|132.29|133.74|132.24|8
1626201470000|2021-07-13 18:37:50|133.75|132.25|133.67|132.17|133.77|132.27|133.67|132.17|9
1626201480000|2021-07-13 18:38:00|133.63|132.13|133.64|132.14|133.64|132.14|133.58|132.08|15
1626201490000|2021-07-13 18:38:10|133.65|132.15|133.61|132.11|133.65|132.15|133.61|132.11|6
1626201500000|2021-07-13 18:38:20|133.62|132.12|133.59|132.09|133.63|132.13|133.58|132.08|12
1626201510000|2021-07-13 18:38:30|133.6|132.1|133.58|132.08|133.6|132.1|133.58|132.08|3
1626201520000|2021-07-13 18:38:40|133.59|132.09|133.64|132.14|133.64|132.14|133.58|132.08|13
1626201530000|2021-07-13 18:38:50|133.63|132.13|133.64|132.14|133.64|132.14|133.63|132.13|4
1626201540000|2021-07-13 18:39:00|133.63|132.13|133.59|132.09|133.64|132.14|133.58|132.08|16
1626201550000|2021-07-13 18:39:10|133.6|132.1|133.7|132.2|133.7|132.2|133.6|132.1|15
1626201560000|2021-07-13 18:39:20|133.69|132.19|133.64|132.14|133.7|132.2|133.64|132.14|10
1626201570000|2021-07-13 18:39:30|133.63|132.13|133.66|132.16|133.66|132.16|133.63|132.13|6
1626201580000|2021-07-13 18:39:40|133.67|132.17|133.66|132.16|133.67|132.17|133.66|132.16|8
1626201590000|2021-07-13 18:39:50|133.67|132.17|133.67|132.17|133.67|132.17|133.66|132.16|3
1626201600000|2021-07-13 18:40:00|133.66|132.16|133.72|132.22|133.72|132.22|133.66|132.16|7
1626201610000|2021-07-13 18:40:10|133.71|132.21|133.78|132.28|133.78|132.28|133.71|132.21|9
1626201620000|2021-07-13 18:40:20|133.76|132.26|133.86|132.36|133.87|132.37|133.76|132.26|11
1626201630000|2021-07-13 18:40:30|133.87|132.37|133.9|132.4|133.9|132.4|133.87|132.37|6
1626201640000|2021-07-13 18:40:40|133.89|132.39|133.83|132.33|133.9|132.4|133.82|132.32|10
1626201650000|2021-07-13 18:40:50|133.8|132.3|133.85|132.35|133.85|132.35|133.79|132.29|14
1626201660000|2021-07-13 18:41:00|133.84|132.34|133.82|132.32|133.85|132.35|133.81|132.31|8
1626201670000|2021-07-13 18:41:10|133.81|132.31|133.79|132.29|133.81|132.31|133.78|132.28|9
1626201680000|2021-07-13 18:41:20|133.8|132.3|133.83|132.33|133.83|132.33|133.8|132.3|4
1626201690000|2021-07-13 18:41:30|133.84|132.34|133.87|132.37|133.87|132.37|133.84|132.34|9
1626201700000|2021-07-13 18:41:40|133.88|132.38|133.76|132.26|133.88|132.38|133.76|132.26|9
1626201710000|2021-07-13 18:41:50|133.77|132.27|133.75|132.25|133.77|132.27|133.75|132.25|8
1626201720000|2021-07-13 18:42:00|133.77|132.27|133.78|132.28|133.81|132.31|133.77|132.27|8
1626201730000|2021-07-13 18:42:10|133.79|132.29|133.77|132.27|133.79|132.29|133.76|132.26|9
1626201740000|2021-07-13 18:42:20|133.76|132.26|133.76|132.26|133.77|132.27|133.76|132.26|3
1626201760000|2021-07-13 18:42:40|133.75|132.25|133.76|132.26|133.76|132.26|133.75|132.25|2
1626201770000|2021-07-13 18:42:50|133.75|132.25|133.75|132.25|133.75|132.25|133.75|132.25|1
1626201780000|2021-07-13 18:43:00|133.74|132.24|133.66|132.16|133.75|132.25|133.66|132.16|12
1626201790000|2021-07-13 18:43:10|133.67|132.17|133.65|132.15|133.67|132.17|133.62|132.12|8
1626201800000|2021-07-13 18:43:20|133.63|132.13|133.74|132.24|133.75|132.25|133.63|132.13|12
1626201810000|2021-07-13 18:43:30|133.72|132.22|133.64|132.14|133.72|132.22|133.64|132.14|12
1626201820000|2021-07-13 18:43:40|133.66|132.16|133.65|132.15|133.67|132.17|133.65|132.15|9
1626201830000|2021-07-13 18:43:50|133.64|132.14|133.54|132.04|133.64|132.14|133.53|132.03|23
1626201840000|2021-07-13 18:44:00|133.52|132.02|133.54|132.04|133.54|132.04|133.52|132.02|9
1626201850000|2021-07-13 18:44:10|133.53|132.03|133.58|132.08|133.59|132.09|133.53|132.03|11
1626201860000|2021-07-13 18:44:20|133.59|132.09|133.56|132.06|133.59|132.09|133.56|132.06|9
1626201870000|2021-07-13 18:44:30|133.55|132.05|133.43|131.93|133.55|132.05|133.42|131.92|16
1626201880000|2021-07-13 18:44:40|133.42|131.92|133.47|131.97|133.47|131.97|133.39|131.89|17
1626201890000|2021-07-13 18:44:50|133.48|131.98|133.52|132.02|133.53|132.03|133.48|131.98|12
1626201900000|2021-07-13 18:45:00|133.53|132.03|133.51|132.01|133.56|132.06|133.51|132.01|16
1626201910000|2021-07-13 18:45:10|133.52|132.02|133.61|132.11|133.62|132.12|133.52|132.02|11
1626201920000|2021-07-13 18:45:20|133.62|132.12|133.64|132.14|133.64|132.14|133.62|132.12|3
1626201930000|2021-07-13 18:45:30|133.63|132.13|133.71|132.21|133.71|132.21|133.63|132.13|13
1626201940000|2021-07-13 18:45:40|133.7|132.2|133.72|132.22|133.73|132.23|133.7|132.2|11
1626201950000|2021-07-13 18:45:50|133.73|132.23|133.68|132.18|133.74|132.24|133.67|132.17|17
1626201960000|2021-07-13 18:46:00|133.72|132.22|133.69|132.19|133.73|132.23|133.66|132.16|20
1626201970000|2021-07-13 18:46:10|133.68|132.18|133.71|132.21|133.71|132.21|133.68|132.18|10
1626201980000|2021-07-13 18:46:20|133.7|132.2|133.7|132.2|133.71|132.21|133.7|132.2|3
1626201990000|2021-07-13 18:46:30|133.71|132.21|133.72|132.22|133.72|132.22|133.7|132.2|7
1626202000000|2021-07-13 18:46:40|133.71|132.21|133.69|132.19|133.72|132.22|133.67|132.17|7
1626202010000|2021-07-13 18:46:50|133.7|132.2|133.72|132.22|133.73|132.23|133.67|132.17|12
1626202020000|2021-07-13 18:47:00|133.73|132.23|133.73|132.23|133.73|132.23|133.71|132.21|11
1626202030000|2021-07-13 18:47:10|133.72|132.22|133.75|132.25|133.75|132.25|133.7|132.2|14
1626202040000|2021-07-13 18:47:20|133.76|132.26|133.65|132.15|133.77|132.27|133.64|132.14|23
1626202050000|2021-07-13 18:47:30|133.66|132.16|133.66|132.16|133.67|132.17|133.65|132.15|9
1626202060000|2021-07-13 18:47:40|133.65|132.15|133.62|132.12|133.66|132.16|133.62|132.12|8
1626202070000|2021-07-13 18:47:50|133.61|132.11|133.57|132.07|133.62|132.12|133.55|132.05|13
1626202080000|2021-07-13 18:48:00|133.56|132.06|133.54|132.04|133.6|132.1|133.54|132.04|16
1626202090000|2021-07-13 18:48:10|133.53|132.03|133.5|132|133.55|132.05|133.5|132|14
1626202100000|2021-07-13 18:48:20|133.49|131.99|133.5|132|133.51|132.01|133.49|131.99|5
1626202110000|2021-07-13 18:48:30|133.52|132.02|133.56|132.06|133.56|132.06|133.52|132.02|9
1626202120000|2021-07-13 18:48:40|133.57|132.07|133.52|132.02|133.6|132.1|133.52|132.02|10
1626202130000|2021-07-13 18:48:50|133.54|132.04|133.55|132.05|133.55|132.05|133.54|132.04|2
1626202140000|2021-07-13 18:49:00|133.54|132.04|133.54|132.04|133.55|132.05|133.54|132.04|3
1626202150000|2021-07-13 18:49:10|133.55|132.05|133.54|132.04|133.55|132.05|133.54|132.04|2
1626202160000|2021-07-13 18:49:20|133.55|132.05|133.61|132.11|133.62|132.12|133.55|132.05|12
1626202170000|2021-07-13 18:49:30|133.62|132.12|133.59|132.09|133.63|132.13|133.59|132.09|13
1626202180000|2021-07-13 18:49:40|133.58|132.08|133.58|132.08|133.59|132.09|133.58|132.08|5
1626202190000|2021-07-13 18:49:50|133.59|132.09|133.6|132.1|133.6|132.1|133.59|132.09|4
1626202200000|2021-07-13 18:50:00|133.59|132.09|133.56|132.06|133.6|132.1|133.56|132.06|4
1626202210000|2021-07-13 18:50:10|133.55|132.05|133.55|132.05|133.56|132.06|133.54|132.04|9
1626202220000|2021-07-13 18:50:20|133.56|132.06|133.56|132.06|133.56|132.06|133.55|132.05|5
1626202230000|2021-07-13 18:50:30|133.57|132.07|133.54|132.04|133.57|132.07|133.53|132.03|8
1626202240000|2021-07-13 18:50:40|133.55|132.05|133.54|132.04|133.55|132.05|133.53|132.03|6
1626202250000|2021-07-13 18:50:50|133.56|132.06|133.56|132.06|133.58|132.08|133.56|132.06|11
1626202260000|2021-07-13 18:51:00|133.55|132.05|133.53|132.03|133.55|132.05|133.53|132.03|3
1626202270000|2021-07-13 18:51:10|133.54|132.04|133.52|132.02|133.54|132.04|133.52|132.02|2
1626202280000|2021-07-13 18:51:20|133.53|132.03|133.57|132.07|133.57|132.07|133.53|132.03|4
1626202290000|2021-07-13 18:51:30|133.6|132.1|133.62|132.12|133.63|132.13|133.6|132.1|7
1626202300000|2021-07-13 18:51:40|133.63|132.13|133.65|132.15|133.65|132.15|133.62|132.12|9
1626202310000|2021-07-13 18:51:50|133.66|132.16|133.67|132.17|133.67|132.17|133.66|132.16|6
1626202320000|2021-07-13 18:52:00|133.66|132.16|133.61|132.11|133.66|132.16|133.6|132.1|8
1626202330000|2021-07-13 18:52:10|133.6|132.1|133.61|132.11|133.61|132.11|133.6|132.1|4
1626202340000|2021-07-13 18:52:20|133.6|132.1|133.6|132.1|133.6|132.1|133.6|132.1|1
1626202350000|2021-07-13 18:52:30|133.61|132.11|133.62|132.12|133.62|132.12|133.61|132.11|2
1626202360000|2021-07-13 18:52:40|133.61|132.11|133.61|132.11|133.61|132.11|133.61|132.11|1
1626202370000|2021-07-13 18:52:50|133.62|132.12|133.61|132.11|133.62|132.12|133.6|132.1|4
1626202380000|2021-07-13 18:53:00|133.6|132.1|133.52|132.02|133.61|132.11|133.51|132.01|11
1626202390000|2021-07-13 18:53:10|133.53|132.03|133.53|132.03|133.53|132.03|133.53|132.03|1
1626202400000|2021-07-13 18:53:20|133.51|132.01|133.44|131.94|133.53|132.03|133.42|131.92|11
1626202410000|2021-07-13 18:53:30|133.43|131.93|133.42|131.92|133.44|131.94|133.42|131.92|12
1626202420000|2021-07-13 18:53:40|133.43|131.93|133.53|132.03|133.53|132.03|133.43|131.93|10
1626202430000|2021-07-13 18:53:50|133.52|132.02|133.52|132.02|133.54|132.04|133.5|132|10
1626202440000|2021-07-13 18:54:00|133.5|132|133.47|131.97|133.5|132|133.45|131.95|8
1626202450000|2021-07-13 18:54:10|133.46|131.96|133.46|131.96|133.47|131.97|133.44|131.94|7
1626202460000|2021-07-13 18:54:20|133.45|131.95|133.41|131.91|133.47|131.97|133.4|131.9|16
1626202470000|2021-07-13 18:54:30|133.43|131.93|133.44|131.94|133.44|131.94|133.43|131.93|4
1626202480000|2021-07-13 18:54:40|133.42|131.92|133.44|131.94|133.44|131.94|133.42|131.92|2
1626202490000|2021-07-13 18:54:50|133.43|131.93|133.47|131.97|133.47|131.97|133.42|131.92|5
1626202500000|2021-07-13 18:55:00|133.42|131.92|133.45|131.95|133.45|131.95|133.42|131.92|10
1626202510000|2021-07-13 18:55:10|133.46|131.96|133.53|132.03|133.53|132.03|133.45|131.95|19
1626202520000|2021-07-13 18:55:20|133.52|132.02|133.54|132.04|133.54|132.04|133.52|132.02|9
1626202530000|2021-07-13 18:55:30|133.53|132.03|133.56|132.06|133.57|132.07|133.53|132.03|10
1626202540000|2021-07-13 18:55:40|133.59|132.09|133.54|132.04|133.6|132.1|133.53|132.03|11
1626202560000|2021-07-13 18:56:00|133.55|132.05|133.48|131.98|133.55|132.05|133.48|131.98|6
1626202570000|2021-07-13 18:56:10|133.49|131.99|133.46|131.96|133.49|131.99|133.46|131.96|8
1626202580000|2021-07-13 18:56:20|133.47|131.97|133.39|131.89|133.47|131.97|133.37|131.87|11
1626202590000|2021-07-13 18:56:30|133.4|131.9|133.39|131.89|133.4|131.9|133.37|131.87|12
1626202600000|2021-07-13 18:56:40|133.38|131.88|133.38|131.88|133.39|131.89|133.37|131.87|13
1626202610000|2021-07-13 18:56:50|133.37|131.87|133.46|131.96|133.46|131.96|133.37|131.87|10
1626202620000|2021-07-13 18:57:00|133.47|131.97|133.42|131.92|133.47|131.97|133.42|131.92|9
1626202630000|2021-07-13 18:57:10|133.4|131.9|133.41|131.91|133.43|131.93|133.4|131.9|10
1626202640000|2021-07-13 18:57:20|133.4|131.9|133.4|131.9|133.41|131.91|133.39|131.89|5
1626202650000|2021-07-13 18:57:30|133.41|131.91|133.39|131.89|133.41|131.91|133.39|131.89|7
1626202660000|2021-07-13 18:57:40|133.38|131.88|133.37|131.87|133.41|131.91|133.37|131.87|5
1626202670000|2021-07-13 18:57:50|133.36|131.86|133.32|131.82|133.36|131.86|133.29|131.79|12
1626202680000|2021-07-13 18:58:00|133.3|131.8|133.33|131.83|133.37|131.87|133.3|131.8|12
1626202690000|2021-07-13 18:58:10|133.34|131.84|133.32|131.82|133.35|131.85|133.32|131.82|9
1626202700000|2021-07-13 18:58:20|133.31|131.81|133.31|131.81|133.32|131.82|133.29|131.79|7
1626202710000|2021-07-13 18:58:30|133.28|131.78|133.31|131.81|133.33|131.83|133.28|131.78|13
1626202720000|2021-07-13 18:58:40|133.32|131.82|133.29|131.79|133.32|131.82|133.29|131.79|7
1626202730000|2021-07-13 18:58:50|133.3|131.8|133.25|131.75|133.3|131.8|133.25|131.75|10
1626202740000|2021-07-13 18:59:00|133.24|131.74|133.24|131.74|133.24|131.74|133.23|131.73|3
1626202750000|2021-07-13 18:59:10|133.23|131.73|133.22|131.72|133.23|131.73|133.19|131.69|13
1626202760000|2021-07-13 18:59:20|133.23|131.73|133.28|131.78|133.28|131.78|133.23|131.73|10
1626202770000|2021-07-13 18:59:30|133.26|131.76|133.25|131.75|133.28|131.78|133.25|131.75|6
1626202780000|2021-07-13 18:59:40|133.26|131.76|133.31|131.81|133.31|131.81|133.23|131.73|7
1626202790000|2021-07-13 18:59:50|133.32|131.82|133.2|131.7|133.32|131.82|133.18|131.68|14
1626202800000|2021-07-13 19:00:00|133.21|131.71|132.96|131.46|133.21|131.71|132.96|131.46|13
1626202810000|2021-07-13 19:00:10|132.92|131.42|132.76|131.26|132.92|131.42|132.68|131.18|25
1626202820000|2021-07-13 19:00:20|132.79|131.29|132.92|131.42|132.94|131.44|132.79|131.29|18
1626202830000|2021-07-13 19:00:30|132.9|131.4|132.93|131.43|132.95|131.45|132.9|131.4|20
1626202840000|2021-07-13 19:00:40|132.95|131.45|132.96|131.46|133.02|131.52|132.94|131.44|20
1626202850000|2021-07-13 19:00:50|132.92|131.42|132.95|131.45|132.95|131.45|132.85|131.35|12
1626202860000|2021-07-13 19:01:00|132.94|131.44|132.91|131.41|132.96|131.46|132.9|131.4|19
1626202870000|2021-07-13 19:01:10|132.93|131.43|133.09|131.59|133.1|131.6|132.93|131.43|22
1626202880000|2021-07-13 19:01:20|133.1|131.6|133.04|131.54|133.12|131.62|132.98|131.48|20
1626202890000|2021-07-13 19:01:30|133.06|131.56|133.15|131.65|133.19|131.69|133.06|131.56|16
1626202900000|2021-07-13 19:01:40|133.14|131.64|133.19|131.69|133.2|131.7|133.12|131.62|21
1626202910000|2021-07-13 19:01:50|133.2|131.7|133.1|131.6|133.2|131.7|133.09|131.59|18
1626202920000|2021-07-13 19:02:00|133.11|131.61|133.28|131.78|133.29|131.79|133.11|131.61|18
1626202930000|2021-07-13 19:02:10|133.27|131.77|133.27|131.77|133.28|131.78|133.24|131.74|16
1626202940000|2021-07-13 19:02:20|133.28|131.78|133.32|131.82|133.34|131.84|133.28|131.78|11
1626202950000|2021-07-13 19:02:30|133.33|131.83|133.3|131.8|133.34|131.84|133.26|131.76|17
1626202960000|2021-07-13 19:02:40|133.31|131.81|133.41|131.91|133.41|131.91|133.31|131.81|8
1626202970000|2021-07-13 19:02:50|133.4|131.9|133.39|131.89|133.41|131.91|133.39|131.89|13
1626202980000|2021-07-13 19:03:00|133.4|131.9|133.4|131.9|133.4|131.9|133.39|131.89|5
1626202990000|2021-07-13 19:03:10|133.39|131.89|133.46|131.96|133.47|131.97|133.39|131.89|7
1626203000000|2021-07-13 19:03:20|133.43|131.93|133.54|132.04|133.54|132.04|133.43|131.93|19
1626203010000|2021-07-13 19:03:30|133.53|132.03|133.54|132.04|133.54|132.04|133.51|132.01|10
1626203020000|2021-07-13 19:03:40|133.55|132.05|133.56|132.06|133.63|132.13|133.55|132.05|20
1626203030000|2021-07-13 19:03:50|133.6|132.1|133.69|132.19|133.69|132.19|133.6|132.1|14
1626203040000|2021-07-13 19:04:00|133.68|132.18|133.8|132.3|133.81|132.31|133.68|132.18|19
1626203050000|2021-07-13 19:04:10|133.79|132.29|133.7|132.2|133.79|132.29|133.69|132.19|20
1626203060000|2021-07-13 19:04:20|133.73|132.23|133.67|132.17|133.73|132.23|133.65|132.15|14
1626203070000|2021-07-13 19:04:30|133.68|132.18|133.66|132.16|133.68|132.18|133.66|132.16|5
1626203080000|2021-07-13 19:04:40|133.65|132.15|133.63|132.13|133.67|132.17|133.63|132.13|14
1626203090000|2021-07-13 19:04:50|133.65|132.15|133.63|132.13|133.68|132.18|133.63|132.13|20
1626203100000|2021-07-13 19:05:00|133.64|132.14|133.51|132.01|133.64|132.14|133.51|132.01|15
1626203110000|2021-07-13 19:05:10|133.48|131.98|133.55|132.05|133.55|132.05|133.39|131.89|23
1626203120000|2021-07-13 19:05:20|133.53|132.03|133.62|132.12|133.62|132.12|133.53|132.03|9
1626203130000|2021-07-13 19:05:30|133.63|132.13|133.54|132.04|133.64|132.14|133.49|131.99|23
1626203140000|2021-07-13 19:05:40|133.55|132.05|133.5|132|133.6|132.1|133.5|132|14
1626203150000|2021-07-13 19:05:50|133.51|132.01|133.41|131.91|133.51|132.01|133.4|131.9|17
1626203160000|2021-07-13 19:06:00|133.42|131.92|133.52|132.02|133.52|132.02|133.42|131.92|17
1626203170000|2021-07-13 19:06:10|133.5|132|133.48|131.98|133.52|132.02|133.47|131.97|7
1626203180000|2021-07-13 19:06:20|133.47|131.97|133.39|131.89|133.52|132.02|133.39|131.89|13
1626203190000|2021-07-13 19:06:30|133.38|131.88|133.33|131.83|133.4|131.9|133.33|131.83|13
1626203200000|2021-07-13 19:06:40|133.32|131.82|133.29|131.79|133.32|131.82|133.26|131.76|8
1626203210000|2021-07-13 19:06:50|133.26|131.76|133.44|131.94|133.44|131.94|133.26|131.76|27
1626203220000|2021-07-13 19:07:00|133.43|131.93|133.39|131.89|133.43|131.93|133.34|131.84|17
1626203230000|2021-07-13 19:07:10|133.37|131.87|133.39|131.89|133.4|131.9|133.37|131.87|11
1626203240000|2021-07-13 19:07:20|133.4|131.9|133.5|132|133.5|132|133.4|131.9|14
1626203250000|2021-07-13 19:07:30|133.51|132.01|133.54|132.04|133.54|132.04|133.51|132.01|4
1626203260000|2021-07-13 19:07:40|133.55|132.05|133.59|132.09|133.6|132.1|133.53|132.03|12
1626203270000|2021-07-13 19:07:50|133.58|132.08|133.52|132.02|133.58|132.08|133.52|132.02|10
1626203280000|2021-07-13 19:08:00|133.53|132.03|133.5|132|133.53|132.03|133.49|131.99|12
1626203290000|2021-07-13 19:08:10|133.48|131.98|133.38|131.88|133.48|131.98|133.38|131.88|12
1626203300000|2021-07-13 19:08:20|133.39|131.89|133.34|131.84|133.39|131.89|133.34|131.84|9
1626203310000|2021-07-13 19:08:30|133.33|131.83|133.31|131.81|133.33|131.83|133.26|131.76|12
1626203320000|2021-07-13 19:08:40|133.33|131.83|133.29|131.79|133.35|131.85|133.28|131.78|10
1626203330000|2021-07-13 19:08:50|133.3|131.8|133.29|131.79|133.34|131.84|133.29|131.79|14
1626203340000|2021-07-13 19:09:00|133.28|131.78|133.26|131.76|133.3|131.8|133.26|131.76|13
1626203360000|2021-07-13 19:09:20|133.23|131.73|133.23|131.73|133.23|131.73|133.22|131.72|3
1626203370000|2021-07-13 19:09:30|133.24|131.74|133.21|131.71|133.24|131.74|133.2|131.7|12
1626203380000|2021-07-13 19:09:40|133.22|131.72|133.21|131.71|133.22|131.72|133.2|131.7|8
1626203390000|2021-07-13 19:09:50|133.18|131.68|133.15|131.65|133.18|131.68|133.14|131.64|7
1626203400000|2021-07-13 19:10:00|133.16|131.66|133.21|131.71|133.21|131.71|133.16|131.66|4
1626203410000|2021-07-13 19:10:10|133.22|131.72|133.15|131.65|133.22|131.72|133.15|131.65|9
1626203420000|2021-07-13 19:10:20|133.14|131.64|133.06|131.56|133.14|131.64|133.05|131.55|13
1626203430000|2021-07-13 19:10:30|133.07|131.57|133.08|131.58|133.1|131.6|133.07|131.57|8
1626203440000|2021-07-13 19:10:40|133.07|131.57|133.03|131.53|133.08|131.58|133.03|131.53|10
1626203450000|2021-07-13 19:10:50|133.02|131.52|132.94|131.44|133.03|131.53|132.88|131.38|21
1626203460000|2021-07-13 19:11:00|132.95|131.45|133.01|131.51|133.04|131.54|132.95|131.45|13
1626203470000|2021-07-13 19:11:10|133.02|131.52|133.06|131.56|133.08|131.58|133.02|131.52|7
1626203480000|2021-07-13 19:11:20|133.05|131.55|132.94|131.44|133.1|131.6|132.94|131.44|16
1626203490000|2021-07-13 19:11:30|132.92|131.42|132.9|131.4|132.95|131.45|132.88|131.38|10
1626203500000|2021-07-13 19:11:40|132.91|131.41|132.86|131.36|132.91|131.41|132.85|131.35|11
1626203510000|2021-07-13 19:11:50|132.85|131.35|132.87|131.37|132.87|131.37|132.83|131.33|10
1626203520000|2021-07-13 19:12:00|132.88|131.38|132.88|131.38|132.93|131.43|132.88|131.38|15
1626203530000|2021-07-13 19:12:10|132.87|131.37|132.84|131.34|132.87|131.37|132.82|131.32|11
1626203540000|2021-07-13 19:12:20|132.83|131.33|132.81|131.31|132.87|131.37|132.81|131.31|14
1626203550000|2021-07-13 19:12:30|132.82|131.32|132.71|131.21|132.82|131.32|132.62|131.12|25
1626203560000|2021-07-13 19:12:40|132.7|131.2|132.82|131.32|132.82|131.32|132.69|131.19|24
1626203570000|2021-07-13 19:12:50|132.81|131.31|132.78|131.28|132.85|131.35|132.78|131.28|17
1626203580000|2021-07-13 19:13:00|132.81|131.31|132.8|131.3|132.86|131.36|132.79|131.29|17
1626203590000|2021-07-13 19:13:10|132.77|131.27|132.76|131.26|132.8|131.3|132.72|131.22|16
1626203600000|2021-07-13 19:13:20|132.75|131.25|132.76|131.26|132.77|131.27|132.75|131.25|8
1626203610000|2021-07-13 19:13:30|132.75|131.25|132.72|131.22|132.78|131.28|132.72|131.22|16
1626203620000|2021-07-13 19:13:40|132.73|131.23|132.63|131.13|132.74|131.24|132.59|131.09|28
1626203630000|2021-07-13 19:13:50|132.64|131.14|132.56|131.06|132.64|131.14|132.46|130.96|24
1626203640000|2021-07-13 19:14:00|132.55|131.05|132.55|131.05|132.63|131.13|132.55|131.05|21
1626203650000|2021-07-13 19:14:10|132.54|131.04|132.46|130.96|132.62|131.12|132.42|130.92|23
1626203660000|2021-07-13 19:14:20|132.45|130.95|132.39|130.89|132.45|130.95|132.36|130.86|18
1626203670000|2021-07-13 19:14:30|132.38|130.88|132.41|130.91|132.42|130.92|132.37|130.87|11
1626203680000|2021-07-13 19:14:40|132.4|130.9|132.43|130.93|132.44|130.94|132.4|130.9|12
1626203690000|2021-07-13 19:14:50|132.45|130.95|132.39|130.89|132.47|130.97|132.39|130.89|14
1626203700000|2021-07-13 19:15:00|132.38|130.88|132.45|130.95|132.45|130.95|132.31|130.81|24
1626203710000|2021-07-13 19:15:10|132.46|130.96|132.39|130.89|132.47|130.97|132.34|130.84|15
1626203720000|2021-07-13 19:15:20|132.4|130.9|132.51|131.01|132.52|131.02|132.39|130.89|17
1626203730000|2021-07-13 19:15:30|132.52|131.02|132.6|131.1|132.63|131.13|132.52|131.02|19
1626203740000|2021-07-13 19:15:40|132.62|131.12|132.51|131.01|132.62|131.12|132.51|131.01|18
1626203750000|2021-07-13 19:15:50|132.5|131|132.46|130.96|132.51|131.01|132.46|130.96|18
1626203760000|2021-07-13 19:16:00|132.45|130.95|132.39|130.89|132.49|130.99|132.38|130.88|17
1626203770000|2021-07-13 19:16:10|132.38|130.88|132.41|130.91|132.44|130.94|132.37|130.87|14
1626203780000|2021-07-13 19:16:20|132.42|130.92|132.55|131.05|132.55|131.05|132.42|130.92|16
1626203790000|2021-07-13 19:16:30|132.54|131.04|132.59|131.09|132.6|131.1|132.5|131|19
1626203800000|2021-07-13 19:16:40|132.58|131.08|132.58|131.08|132.6|131.1|132.58|131.08|11
1626203810000|2021-07-13 19:16:50|132.57|131.07|132.67|131.17|132.67|131.17|132.57|131.07|16
1626203820000|2021-07-13 19:17:00|132.68|131.18|132.69|131.19|132.72|131.22|132.68|131.18|13
1626203830000|2021-07-13 19:17:10|132.7|131.2|132.73|131.23|132.73|131.23|132.68|131.18|12
1626203840000|2021-07-13 19:17:20|132.74|131.24|132.72|131.22|132.74|131.24|132.72|131.22|5
1626203850000|2021-07-13 19:17:30|132.71|131.21|132.67|131.17|132.72|131.22|132.67|131.17|11
1626203860000|2021-07-13 19:17:40|132.68|131.18|132.57|131.07|132.68|131.18|132.56|131.06|13
1626203870000|2021-07-13 19:17:50|132.55|131.05|132.55|131.05|132.55|131.05|132.55|131.05|1
1626203880000|2021-07-13 19:18:00|132.59|131.09|132.58|131.08|132.6|131.1|132.55|131.05|13
1626203890000|2021-07-13 19:18:10|132.59|131.09|132.52|131.02|132.59|131.09|132.52|131.02|9
1626203900000|2021-07-13 19:18:20|132.5|131|132.38|130.88|132.5|131|132.38|130.88|10
1626203910000|2021-07-13 19:18:30|132.39|130.89|132.46|130.96|132.47|130.97|132.37|130.87|14
1626203920000|2021-07-13 19:18:40|132.48|130.98|132.47|130.97|132.52|131.02|132.47|130.97|12
1626203930000|2021-07-13 19:18:50|132.48|130.98|132.48|130.98|132.57|131.07|132.48|130.98|18
1626203940000|2021-07-13 19:19:00|132.47|130.97|132.4|130.9|132.48|130.98|132.39|130.89|15
1626203950000|2021-07-13 19:19:10|132.41|130.91|132.4|130.9|132.43|130.93|132.38|130.88|14
1626203960000|2021-07-13 19:19:20|132.43|130.93|132.44|130.94|132.46|130.96|132.42|130.92|10
1626203970000|2021-07-13 19:19:30|132.43|130.93|132.35|130.85|132.44|130.94|132.35|130.85|15
1626203980000|2021-07-13 19:19:40|132.34|130.84|132.43|130.93|132.45|130.95|132.34|130.84|13
1626203990000|2021-07-13 19:19:50|132.44|130.94|132.43|130.93|132.5|131|132.42|130.92|20
1626204000000|2021-07-13 19:20:00|132.42|130.92|132.44|130.94|132.44|130.94|132.37|130.87|12
1626204010000|2021-07-13 19:20:10|132.43|130.93|132.43|130.93|132.44|130.94|132.37|130.87|14
1626204020000|2021-07-13 19:20:20|132.44|130.94|132.29|130.79|132.44|130.94|132.29|130.79|16
1626204030000|2021-07-13 19:20:30|132.3|130.8|132.34|130.84|132.39|130.89|132.3|130.8|13
1626204040000|2021-07-13 19:20:40|132.36|130.86|132.33|130.83|132.36|130.86|132.31|130.81|7
1626204050000|2021-07-13 19:20:50|132.32|130.82|132.29|130.79|132.35|130.85|132.29|130.79|13
1626204060000|2021-07-13 19:21:00|132.27|130.77|132.22|130.72|132.28|130.78|132.22|130.72|10
1626204070000|2021-07-13 19:21:10|132.23|130.73|132.08|130.58|132.24|130.74|132.08|130.58|23
1626204080000|2021-07-13 19:21:20|132.09|130.59|132.17|130.67|132.2|130.7|132.04|130.54|22
1626204090000|2021-07-13 19:21:30|132.18|130.68|132.22|130.72|132.23|130.73|132.16|130.66|10
1626204100000|2021-07-13 19:21:40|132.23|130.73|132.21|130.71|132.23|130.73|132.11|130.61|16
1626204110000|2021-07-13 19:21:50|132.22|130.72|132.18|130.68|132.23|130.73|132.15|130.65|15
1626204120000|2021-07-13 19:22:00|132.17|130.67|132.15|130.65|132.18|130.68|132.14|130.64|10
1626204130000|2021-07-13 19:22:10|132.16|130.66|132.17|130.67|132.23|130.73|132.16|130.66|16
1626204140000|2021-07-13 19:22:20|132.18|130.68|132.19|130.69|132.19|130.69|132.16|130.66|17
1626204150000|2021-07-13 19:22:30|132.18|130.68|132.14|130.64|132.18|130.68|132.14|130.64|13
1626204160000|2021-07-13 19:22:40|132.13|130.63|132.1|130.6|132.15|130.65|132.1|130.6|11
1626204170000|2021-07-13 19:22:50|132.11|130.61|132.15|130.65|132.15|130.65|132.1|130.6|10
1626204180000|2021-07-13 19:23:00|132.17|130.67|132.11|130.61|132.2|130.7|132.11|130.61|13
1626204190000|2021-07-13 19:23:10|132.08|130.58|132.06|130.56|132.11|130.61|132.05|130.55|12
1626204200000|2021-07-13 19:23:20|132.05|130.55|132.1|130.6|132.11|130.61|132.04|130.54|14
1626204210000|2021-07-13 19:23:30|132.11|130.61|132.08|130.58|132.12|130.62|132.07|130.57|8
1626204220000|2021-07-13 19:23:40|132.07|130.57|132.08|130.58|132.08|130.58|132.06|130.56|6
1626204230000|2021-07-13 19:23:50|132.06|130.56|132.11|130.61|132.12|130.62|132.06|130.56|12
1626204240000|2021-07-13 19:24:00|132.1|130.6|132.03|130.53|132.1|130.6|132.03|130.53|4
1626204250000|2021-07-13 19:24:10|132.02|130.52|132.02|130.52|132.02|130.52|132.01|130.51|5
1626204260000|2021-07-13 19:24:20|132.01|130.51|131.99|130.49|132.02|130.52|131.99|130.49|18
1626204270000|2021-07-13 19:24:30|131.98|130.48|131.86|130.36|131.98|130.48|131.86|130.36|14
1626204280000|2021-07-13 19:24:40|131.9|130.4|131.95|130.45|131.99|130.49|131.9|130.4|19
1626204290000|2021-07-13 19:24:50|131.91|130.41|131.88|130.38|131.91|130.41|131.88|130.38|8
1626204300000|2021-07-13 19:25:00|131.87|130.37|131.95|130.45|131.98|130.48|131.82|130.32|27
1626204310000|2021-07-13 19:25:10|131.96|130.46|131.96|130.46|132.03|130.53|131.93|130.43|25
1626204320000|2021-07-13 19:25:20|131.95|130.45|131.86|130.36|131.95|130.45|131.84|130.34|16
1626204330000|2021-07-13 19:25:30|131.84|130.34|131.82|130.32|131.86|130.36|131.8|130.3|13
1626204340000|2021-07-13 19:25:40|131.83|130.33|131.81|130.31|131.86|130.36|131.81|130.31|11
1626204350000|2021-07-13 19:25:50|131.8|130.3|131.84|130.34|131.84|130.34|131.8|130.3|5
1626204360000|2021-07-13 19:26:00|131.85|130.35|131.83|130.33|131.86|130.36|131.83|130.33|10
1626204370000|2021-07-13 19:26:10|131.84|130.34|131.88|130.38|131.9|130.4|131.83|130.33|18
1626204380000|2021-07-13 19:26:20|131.89|130.39|131.8|130.3|131.89|130.39|131.8|130.3|11
1626204390000|2021-07-13 19:26:30|131.85|130.35|131.8|130.3|131.88|130.38|131.8|130.3|15
1626204400000|2021-07-13 19:26:40|131.82|130.32|131.81|130.31|131.84|130.34|131.78|130.28|12
1626204410000|2021-07-13 19:26:50|131.82|130.32|131.72|130.22|131.82|130.32|131.72|130.22|20
1626204420000|2021-07-13 19:27:00|131.73|130.23|131.79|130.29|131.79|130.29|131.73|130.23|20
1626204430000|2021-07-13 19:27:10|131.78|130.28|131.73|130.23|131.78|130.28|131.73|130.23|15
1626204440000|2021-07-13 19:27:20|131.71|130.21|131.57|130.07|131.72|130.22|131.57|130.07|17
1626204450000|2021-07-13 19:27:30|131.58|130.08|131.68|130.18|131.69|130.19|131.56|130.06|19
1626204460000|2021-07-13 19:27:40|131.67|130.17|131.59|130.09|131.67|130.17|131.58|130.08|15
1626204470000|2021-07-13 19:27:50|131.6|130.1|131.59|130.09|131.62|130.12|131.58|130.08|17
1626204480000|2021-07-13 19:28:00|131.6|130.1|131.58|130.08|131.66|130.16|131.58|130.08|16
1626204490000|2021-07-13 19:28:10|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|5
1626204500000|2021-07-13 19:28:20|131.53|130.03|131.41|129.91|131.54|130.04|131.41|129.91|12
1626204510000|2021-07-13 19:28:30|131.4|129.9|131.47|129.97|131.47|129.97|131.4|129.9|16
1626204520000|2021-07-13 19:28:40|131.45|129.95|131.45|129.95|131.51|130.01|131.44|129.94|18
1626204530000|2021-07-13 19:28:50|131.46|129.96|131.48|129.98|131.48|129.98|131.44|129.94|11
1626204540000|2021-07-13 19:29:00|131.47|129.97|131.54|130.04|131.54|130.04|131.47|129.97|12
1626204550000|2021-07-13 19:29:10|131.52|130.02|131.48|129.98|131.53|130.03|131.47|129.97|16
1626204560000|2021-07-13 19:29:20|131.47|129.97|131.26|129.76|131.47|129.97|131.26|129.76|22
1626204570000|2021-07-13 19:29:30|131.27|129.77|131.27|129.77|131.28|129.78|131.24|129.74|14
1626204580000|2021-07-13 19:29:40|131.29|129.79|131.33|129.83|131.33|129.83|131.26|129.76|13
1626204590000|2021-07-13 19:29:50|131.32|129.82|131.42|129.92|131.43|129.93|131.29|129.79|22
1626204600000|2021-07-13 19:30:00|131.44|129.94|131.43|129.93|131.45|129.95|131.42|129.92|17
1626204610000|2021-07-13 19:30:10|131.45|129.95|131.67|130.17|131.69|130.19|131.45|129.95|24
1626204620000|2021-07-13 19:30:20|131.68|130.18|131.63|130.13|131.68|130.18|131.6|130.1|23
1626204630000|2021-07-13 19:30:30|131.64|130.14|131.76|130.26|131.76|130.26|131.64|130.14|22
1626204640000|2021-07-13 19:30:40|131.77|130.27|131.82|130.32|131.83|130.33|131.76|130.26|10
1626204650000|2021-07-13 19:30:50|131.77|130.27|131.76|130.26|131.86|130.36|131.75|130.25|23
1626204660000|2021-07-13 19:31:00|131.74|130.24|131.66|130.16|131.74|130.24|131.64|130.14|24
1626204670000|2021-07-13 19:31:10|131.67|130.17|131.8|130.3|131.85|130.35|131.67|130.17|19
1626204680000|2021-07-13 19:31:20|131.81|130.31|131.75|130.25|131.86|130.36|131.72|130.22|20
1626204690000|2021-07-13 19:31:30|131.77|130.27|131.79|130.29|131.83|130.33|131.76|130.26|26
1626204700000|2021-07-13 19:31:40|131.78|130.28|131.7|130.2|131.78|130.28|131.7|130.2|17
1626204710000|2021-07-13 19:31:50|131.68|130.18|131.7|130.2|131.74|130.24|131.66|130.16|17
1626204720000|2021-07-13 19:32:00|131.71|130.21|131.6|130.1|131.72|130.22|131.58|130.08|19
1626204730000|2021-07-13 19:32:10|131.59|130.09|131.47|129.97|131.6|130.1|131.47|129.97|12
1626204740000|2021-07-13 19:32:20|131.46|129.96|131.47|129.97|131.53|130.03|131.46|129.96|18
1626204750000|2021-07-13 19:32:30|131.46|129.96|131.41|129.91|131.46|129.96|131.38|129.88|17
1626204760000|2021-07-13 19:32:40|131.4|129.9|131.4|129.9|131.41|129.91|131.4|129.9|9
1626204770000|2021-07-13 19:32:50|131.41|129.91|131.41|129.91|131.41|129.91|131.4|129.9|11
1626204780000|2021-07-13 19:33:00|131.42|129.92|131.4|129.9|131.47|129.97|131.39|129.89|11
1626204790000|2021-07-13 19:33:10|131.37|129.87|131.29|129.79|131.37|129.87|131.28|129.78|15
1626204800000|2021-07-13 19:33:20|131.28|129.78|131.21|129.71|131.28|129.78|131.21|129.71|11
1626204810000|2021-07-13 19:33:30|131.2|129.7|131.19|129.69|131.24|129.74|131.18|129.68|18
1626204820000|2021-07-13 19:33:40|131.18|129.68|131.09|129.59|131.18|129.68|131.07|129.57|24
1626204830000|2021-07-13 19:33:50|131.1|129.6|131.12|129.62|131.16|129.66|131.1|129.6|16
1626204840000|2021-07-13 19:34:00|131.13|129.63|131.27|129.77|131.36|129.86|131.13|129.63|25
1626204850000|2021-07-13 19:34:10|131.25|129.75|131.33|129.83|131.33|129.83|131.23|129.73|16
1626204860000|2021-07-13 19:34:20|131.37|129.87|131.48|129.98|131.49|129.99|131.37|129.87|18
1626204870000|2021-07-13 19:34:30|131.44|129.94|131.31|129.81|131.44|129.94|131.31|129.81|19
1626204880000|2021-07-13 19:34:40|131.32|129.82|131.36|129.86|131.37|129.87|131.31|129.81|10
1626204890000|2021-07-13 19:34:50|131.37|129.87|131.44|129.94|131.45|129.95|131.35|129.85|16
1626204900000|2021-07-13 19:35:00|131.45|129.95|131.41|129.91|131.47|129.97|131.41|129.91|16
1626204910000|2021-07-13 19:35:10|131.42|129.92|131.23|129.73|131.42|129.92|131.23|129.73|17
1626204920000|2021-07-13 19:35:20|131.25|129.75|131.26|129.76|131.29|129.79|131.23|129.73|21
1626204930000|2021-07-13 19:35:30|131.25|129.75|131.14|129.64|131.25|129.75|131.14|129.64|16
1626204940000|2021-07-13 19:35:40|131.12|129.62|131.21|129.71|131.21|129.71|131.12|129.62|17
1626204950000|2021-07-13 19:35:50|131.2|129.7|131.12|129.62|131.3|129.8|131.12|129.62|25
1626204960000|2021-07-13 19:36:00|131.13|129.63|131.12|129.62|131.13|129.63|131.05|129.55|18
1626204970000|2021-07-13 19:36:10|131.13|129.63|131.18|129.68|131.18|129.68|131.12|129.62|18
1626204980000|2021-07-13 19:36:20|131.19|129.69|131.25|129.75|131.26|129.76|131.19|129.69|17
1626204990000|2021-07-13 19:36:30|131.26|129.76|131.3|129.8|131.3|129.8|131.24|129.74|18
1626205000000|2021-07-13 19:36:40|131.29|129.79|131.27|129.77|131.37|129.87|131.26|129.76|26
1626205010000|2021-07-13 19:36:50|131.28|129.78|131.43|129.93|131.43|129.93|131.27|129.77|23
1626205020000|2021-07-13 19:37:00|131.45|129.95|131.49|129.99|131.49|129.99|131.39|129.89|23
1626205030000|2021-07-13 19:37:10|131.5|130|131.48|129.98|131.5|130|131.46|129.96|10
1626205040000|2021-07-13 19:37:20|131.47|129.97|131.42|129.92|131.47|129.97|131.42|129.92|12
1626205050000|2021-07-13 19:37:30|131.43|129.93|131.41|129.91|131.43|129.93|131.37|129.87|12
1626205060000|2021-07-13 19:37:40|131.4|129.9|131.46|129.96|131.47|129.97|131.4|129.9|17
1626205070000|2021-07-13 19:37:50|131.45|129.95|131.57|130.07|131.57|130.07|131.44|129.94|18
1626205080000|2021-07-13 19:38:00|131.56|130.06|131.63|130.13|131.64|130.14|131.56|130.06|10
1626205090000|2021-07-13 19:38:10|131.64|130.14|131.72|130.22|131.72|130.22|131.64|130.14|13
1626205100000|2021-07-13 19:38:20|131.73|130.23|131.82|130.32|131.88|130.38|131.73|130.23|25
1626205110000|2021-07-13 19:38:30|131.79|130.29|131.81|130.31|131.84|130.34|131.76|130.26|20
1626205120000|2021-07-13 19:38:40|131.8|130.3|131.75|130.25|131.8|130.3|131.75|130.25|15
1626205130000|2021-07-13 19:38:50|131.74|130.24|131.79|130.29|131.8|130.3|131.74|130.24|14
1626205140000|2021-07-13 19:39:00|131.8|130.3|131.76|130.26|131.81|130.31|131.75|130.25|10
1626205150000|2021-07-13 19:39:10|131.75|130.25|131.69|130.19|131.76|130.26|131.69|130.19|8
1626205160000|2021-07-13 19:39:20|131.67|130.17|131.7|130.2|131.71|130.21|131.67|130.17|12
1626205170000|2021-07-13 19:39:30|131.69|130.19|131.75|130.25|131.75|130.25|131.64|130.14|19
1626205180000|2021-07-13 19:39:40|131.77|130.27|131.67|130.17|131.79|130.29|131.67|130.17|19
1626205190000|2021-07-13 19:39:50|131.68|130.18|131.67|130.17|131.69|130.19|131.67|130.17|8
1626205200000|2021-07-13 19:40:00|131.65|130.15|131.56|130.06|131.65|130.15|131.54|130.04|13
1626205210000|2021-07-13 19:40:10|131.55|130.05|131.43|129.93|131.55|130.05|131.43|129.93|9
1626205220000|2021-07-13 19:40:20|131.41|129.91|131.5|130|131.53|130.03|131.4|129.9|23
1626205230000|2021-07-13 19:40:30|131.49|129.99|131.41|129.91|131.49|129.99|131.41|129.91|13
1626205240000|2021-07-13 19:40:40|131.4|129.9|131.53|130.03|131.54|130.04|131.39|129.89|18
1626205250000|2021-07-13 19:40:50|131.52|130.02|131.6|130.1|131.61|130.11|131.52|130.02|14
1626205260000|2021-07-13 19:41:00|131.61|130.11|131.51|130.01|131.61|130.11|131.51|130.01|13
1626205270000|2021-07-13 19:41:10|131.52|130.02|131.51|130.01|131.53|130.03|131.48|129.98|11
1626205280000|2021-07-13 19:41:20|131.5|130|131.56|130.06|131.56|130.06|131.5|130|13
1626205290000|2021-07-13 19:41:30|131.57|130.07|131.59|130.09|131.59|130.09|131.56|130.06|7
1626205300000|2021-07-13 19:41:40|131.6|130.1|131.65|130.15|131.66|130.16|131.6|130.1|12
1626205310000|2021-07-13 19:41:50|131.66|130.16|131.55|130.05|131.66|130.16|131.55|130.05|13
1626205320000|2021-07-13 19:42:00|131.54|130.04|131.52|130.02|131.54|130.04|131.49|129.99|9
1626205330000|2021-07-13 19:42:10|131.51|130.01|131.49|129.99|131.51|130.01|131.49|129.99|2
1626205340000|2021-07-13 19:42:20|131.48|129.98|131.49|129.99|131.54|130.04|131.48|129.98|16
1626205350000|2021-07-13 19:42:30|131.47|129.97|131.42|129.92|131.48|129.98|131.41|129.91|21
1626205360000|2021-07-13 19:42:40|131.43|129.93|131.36|129.86|131.46|129.96|131.36|129.86|15
1626205370000|2021-07-13 19:42:50|131.37|129.87|131.36|129.86|131.37|129.87|131.3|129.8|11
1626205380000|2021-07-13 19:43:00|131.37|129.87|131.33|129.83|131.38|129.88|131.32|129.82|17
1626205390000|2021-07-13 19:43:10|131.34|129.84|131.34|129.84|131.34|129.84|131.28|129.78|17
1626205400000|2021-07-13 19:43:20|131.37|129.87|131.29|129.79|131.39|129.89|131.29|129.79|17
1626205410000|2021-07-13 19:43:30|131.26|129.76|131.31|129.81|131.31|129.81|131.26|129.76|14
1626205420000|2021-07-13 19:43:40|131.29|129.79|131.37|129.87|131.37|129.87|131.29|129.79|15
1626205430000|2021-07-13 19:43:50|131.36|129.86|131.37|129.87|131.38|129.88|131.35|129.85|10
1626205440000|2021-07-13 19:44:00|131.36|129.86|131.31|129.81|131.36|129.86|131.31|129.81|5
1626205450000|2021-07-13 19:44:10|131.3|129.8|131.29|129.79|131.3|129.8|131.29|129.79|2
1626205460000|2021-07-13 19:44:20|131.28|129.78|131.31|129.81|131.31|129.81|131.27|129.77|6
1626205470000|2021-07-13 19:44:30|131.32|129.82|131.32|129.82|131.32|129.82|131.32|129.82|1
1626205480000|2021-07-13 19:44:40|131.33|129.83|131.34|129.84|131.34|129.84|131.33|129.83|10
1626205490000|2021-07-13 19:44:50|131.35|129.85|131.57|130.07|131.57|130.07|131.35|129.85|16
1626205500000|2021-07-13 19:45:00|131.58|130.08|131.58|130.08|131.61|130.11|131.51|130.01|17
1626205510000|2021-07-13 19:45:10|131.57|130.07|131.51|130.01|131.57|130.07|131.51|130.01|10
1626205520000|2021-07-13 19:45:20|131.5|130|131.46|129.96|131.5|130|131.44|129.94|12
1626205530000|2021-07-13 19:45:30|131.45|129.95|131.43|129.93|131.47|129.97|131.43|129.93|15
1626205540000|2021-07-13 19:45:40|131.42|129.92|131.43|129.93|131.45|129.95|131.42|129.92|8
1626205550000|2021-07-13 19:45:50|131.42|129.92|131.36|129.86|131.43|129.93|131.36|129.86|10
1626205560000|2021-07-13 19:46:00|131.38|129.88|131.35|129.85|131.38|129.88|131.35|129.85|5
1626205570000|2021-07-13 19:46:10|131.33|129.83|131.19|129.69|131.34|129.84|131.19|129.69|15
1626205580000|2021-07-13 19:46:20|131.2|129.7|131.26|129.76|131.26|129.76|131.18|129.68|19
1626205590000|2021-07-13 19:46:30|131.25|129.75|131.3|129.8|131.3|129.8|131.24|129.74|18
1626205600000|2021-07-13 19:46:40|131.29|129.79|131.29|129.79|131.31|129.81|131.28|129.78|12
1626205610000|2021-07-13 19:46:50|131.32|129.82|131.23|129.73|131.32|129.82|131.22|129.72|13
1626205620000|2021-07-13 19:47:00|131.25|129.75|131.28|129.78|131.29|129.79|131.23|129.73|13
1626205630000|2021-07-13 19:47:10|131.27|129.77|131.29|129.79|131.29|129.79|131.27|129.77|5
1626205640000|2021-07-13 19:47:20|131.28|129.78|131.24|129.74|131.29|129.79|131.24|129.74|8
1626205650000|2021-07-13 19:47:30|131.25|129.75|131.24|129.74|131.3|129.8|131.24|129.74|9
1626205660000|2021-07-13 19:47:40|131.25|129.75|131.26|129.76|131.28|129.78|131.24|129.74|13
1626205670000|2021-07-13 19:47:50|131.28|129.78|131.29|129.79|131.32|129.82|131.28|129.78|8
1626205680000|2021-07-13 19:48:00|131.28|129.78|131.32|129.82|131.32|129.82|131.28|129.78|5
1626205690000|2021-07-13 19:48:10|131.33|129.83|131.36|129.86|131.38|129.88|131.33|129.83|13
1626205700000|2021-07-13 19:48:20|131.37|129.87|131.35|129.85|131.37|129.87|131.33|129.83|9
1626205710000|2021-07-13 19:48:30|131.34|129.84|131.33|129.83|131.36|129.86|131.33|129.83|7
1626205720000|2021-07-13 19:48:40|131.31|129.81|131.18|129.68|131.31|129.81|131.17|129.67|11
1626205730000|2021-07-13 19:48:50|131.17|129.67|131.21|129.71|131.23|129.73|131.16|129.66|11
1626205740000|2021-07-13 19:49:00|131.22|129.72|131.23|129.73|131.25|129.75|131.21|129.71|12
1626205750000|2021-07-13 19:49:10|131.21|129.71|131.2|129.7|131.25|129.75|131.2|129.7|16
1626205760000|2021-07-13 19:49:20|131.21|129.71|131.19|129.69|131.23|129.73|131.19|129.69|10
1626205770000|2021-07-13 19:49:30|131.2|129.7|131.17|129.67|131.2|129.7|131.17|129.67|3
1626205780000|2021-07-13 19:49:40|131.13|129.63|131.08|129.58|131.13|129.63|131.07|129.57|16
1626205790000|2021-07-13 19:49:50|131.1|129.6|131.13|129.63|131.17|129.67|131.1|129.6|11
1626205800000|2021-07-13 19:50:00|131.12|129.62|131.09|129.59|131.13|129.63|131.09|129.59|8
1626205810000|2021-07-13 19:50:10|131.1|129.6|131.08|129.58|131.12|129.62|131.08|129.58|6
1626205820000|2021-07-13 19:50:20|131.09|129.59|131.04|129.54|131.1|129.6|131.04|129.54|10
1626205830000|2021-07-13 19:50:30|131.05|129.55|131.06|129.56|131.07|129.57|131.04|129.54|9
1626205840000|2021-07-13 19:50:40|131.07|129.57|131.02|129.52|131.07|129.57|131.02|129.52|15
1626205850000|2021-07-13 19:50:50|131.01|129.51|131.01|129.51|131.02|129.52|130.95|129.45|10
1626205860000|2021-07-13 19:51:00|131.03|129.53|130.92|129.42|131.04|129.54|130.86|129.36|19
1626205870000|2021-07-13 19:51:10|130.91|129.41|130.84|129.34|130.93|129.43|130.84|129.34|15
1626205880000|2021-07-13 19:51:20|130.85|129.35|130.87|129.37|130.92|129.42|130.84|129.34|21
1626205890000|2021-07-13 19:51:30|130.86|129.36|130.93|129.43|130.93|129.43|130.86|129.36|9
1626205900000|2021-07-13 19:51:40|130.94|129.44|131.08|129.58|131.08|129.58|130.94|129.44|18
1626205910000|2021-07-13 19:51:50|131.11|129.61|131.07|129.57|131.17|129.67|131.07|129.57|26
1626205920000|2021-07-13 19:52:00|131.06|129.56|130.97|129.47|131.09|129.59|130.97|129.47|12
1626205930000|2021-07-13 19:52:10|130.98|129.48|130.97|129.47|130.99|129.49|130.97|129.47|4
1626205940000|2021-07-13 19:52:20|131|129.5|130.94|129.44|131.05|129.55|130.94|129.44|19
1626205950000|2021-07-13 19:52:30|130.95|129.45|131.05|129.55|131.05|129.55|130.95|129.45|12
1626205960000|2021-07-13 19:52:40|131.06|129.56|131.04|129.54|131.09|129.59|131.03|129.53|21
1626205970000|2021-07-13 19:52:50|131.03|129.53|131|129.5|131.04|129.54|130.96|129.46|14
1626205980000|2021-07-13 19:53:00|131.05|129.55|130.97|129.47|131.06|129.56|130.97|129.47|14
1626205990000|2021-07-13 19:53:10|130.96|129.46|130.96|129.46|130.96|129.46|130.95|129.45|5
1626206000000|2021-07-13 19:53:20|130.97|129.47|130.97|129.47|131|129.5|130.97|129.47|6
1626206010000|2021-07-13 19:53:30|130.96|129.46|130.95|129.45|130.96|129.46|130.94|129.44|11
1626206020000|2021-07-13 19:53:40|130.94|129.44|131|129.5|131.03|129.53|130.94|129.44|15
1626206030000|2021-07-13 19:53:50|131.01|129.51|131.06|129.56|131.06|129.56|131|129.5|17
1626206040000|2021-07-13 19:54:00|131.07|129.57|131.08|129.58|131.11|129.61|131.07|129.57|14
1626206050000|2021-07-13 19:54:10|131.07|129.57|131.08|129.58|131.11|129.61|131.06|129.56|17
1626206060000|2021-07-13 19:54:20|131.09|129.59|131.13|129.63|131.14|129.64|131.09|129.59|14
1626206070000|2021-07-13 19:54:30|131.12|129.62|131.12|129.62|131.13|129.63|131.1|129.6|12
1626206080000|2021-07-13 19:54:40|131.13|129.63|131.16|129.66|131.16|129.66|131.12|129.62|7
1626206090000|2021-07-13 19:54:50|131.17|129.67|131.21|129.71|131.26|129.76|131.17|129.67|20
1626206100000|2021-07-13 19:55:00|131.23|129.73|131.14|129.64|131.23|129.73|131.13|129.63|18
1626206110000|2021-07-13 19:55:10|131.16|129.66|131.07|129.57|131.16|129.66|131.06|129.56|20
1626206120000|2021-07-13 19:55:20|131.06|129.56|131.04|129.54|131.06|129.56|130.98|129.48|19
1626206130000|2021-07-13 19:55:30|131.05|129.55|130.98|129.48|131.05|129.55|130.98|129.48|18
1626206140000|2021-07-13 19:55:40|130.99|129.49|130.99|129.49|131.01|129.51|130.98|129.48|9
1626206150000|2021-07-13 19:55:50|130.98|129.48|130.98|129.48|130.99|129.49|130.98|129.48|7
1626206160000|2021-07-13 19:56:00|130.99|129.49|130.95|129.45|131.07|129.57|130.95|129.45|14
1626206170000|2021-07-13 19:56:10|130.94|129.44|130.9|129.4|130.96|129.46|130.9|129.4|13
1626206180000|2021-07-13 19:56:20|130.89|129.39|130.88|129.38|130.9|129.4|130.87|129.37|9
1626206190000|2021-07-13 19:56:30|130.87|129.37|130.92|129.42|130.94|129.44|130.87|129.37|19
1626206200000|2021-07-13 19:56:40|130.91|129.41|130.92|129.42|130.95|129.45|130.9|129.4|13
1626206210000|2021-07-13 19:56:50|130.93|129.43|130.93|129.43|130.95|129.45|130.91|129.41|18
1626206220000|2021-07-13 19:57:00|130.94|129.44|130.94|129.44|130.94|129.44|130.93|129.43|5
1626206230000|2021-07-13 19:57:10|130.93|129.43|130.94|129.44|130.94|129.44|130.9|129.4|17
1626206240000|2021-07-13 19:57:20|130.95|129.45|130.98|129.48|130.98|129.48|130.95|129.45|10
1626206250000|2021-07-13 19:57:30|131|129.5|131|129.5|131.01|129.51|130.98|129.48|15
1626206260000|2021-07-13 19:57:40|131.01|129.51|131.08|129.58|131.12|129.62|131.01|129.51|23
1626206270000|2021-07-13 19:57:50|131.07|129.57|131.02|129.52|131.1|129.6|131.02|129.52|13
1626206280000|2021-07-13 19:58:00|131.03|129.53|131.02|129.52|131.07|129.57|131.02|129.52|17
1626206290000|2021-07-13 19:58:10|131.03|129.53|131.08|129.58|131.08|129.58|131.03|129.53|7
1626206300000|2021-07-13 19:58:20|131.05|129.55|131.02|129.52|131.08|129.58|131.01|129.51|19
1626206310000|2021-07-13 19:58:30|131.01|129.51|130.96|129.46|131.02|129.52|130.96|129.46|8
1626206320000|2021-07-13 19:58:40|130.95|129.45|130.93|129.43|130.95|129.45|130.92|129.42|10
1626206330000|2021-07-13 19:58:50|130.92|129.42|130.97|129.47|130.97|129.47|130.91|129.41|16
1626206340000|2021-07-13 19:59:00|130.96|129.46|130.86|129.36|130.97|129.47|130.86|129.36|17
1626206350000|2021-07-13 19:59:10|130.87|129.37|130.88|129.38|130.92|129.42|130.87|129.37|19
1626206360000|2021-07-13 19:59:20|130.9|129.4|130.85|129.35|130.9|129.4|130.84|129.34|14
1626206370000|2021-07-13 19:59:30|130.83|129.33|130.86|129.36|130.87|129.37|130.83|129.33|8
1626206380000|2021-07-13 19:59:40|130.87|129.37|130.98|129.48|130.98|129.48|130.87|129.37|16
1626206390000|2021-07-13 19:59:50|130.99|129.49|131.02|129.52|131.05|129.55|130.98|129.48|19
1626206400000|2021-07-13 20:00:00|131.01|129.51|130.85|129.35|131.01|129.51|130.83|129.33|16
1626206410000|2021-07-13 20:00:10|130.86|129.36|130.86|129.36|130.88|129.38|130.84|129.34|16
1626206420000|2021-07-13 20:00:20|130.85|129.35|130.86|129.36|130.86|129.36|130.85|129.35|2
1626206430000|2021-07-13 20:00:30|130.87|129.37|131.03|129.53|131.03|129.53|130.87|129.37|18
1626206440000|2021-07-13 20:00:40|131.04|129.54|131.13|129.63|131.15|129.65|131.03|129.53|19
1626206450000|2021-07-13 20:00:50|131.14|129.64|131.02|129.52|131.14|129.64|131.02|129.52|11
1626206460000|2021-07-13 20:01:00|131.03|129.53|130.96|129.46|131.03|129.53|130.93|129.43|22
1626206470000|2021-07-13 20:01:10|130.97|129.47|130.85|129.35|130.97|129.47|130.85|129.35|17
1626206480000|2021-07-13 20:01:20|130.86|129.36|130.86|129.36|130.89|129.39|130.83|129.33|17
1626206490000|2021-07-13 20:01:30|130.85|129.35|130.83|129.33|130.86|129.36|130.83|129.33|11
1626206500000|2021-07-13 20:01:40|130.84|129.34|130.88|129.38|130.91|129.41|130.83|129.33|17
1626206510000|2021-07-13 20:01:50|130.87|129.37|130.88|129.38|130.89|129.39|130.87|129.37|4
1626206520000|2021-07-13 20:02:00|130.87|129.37|130.84|129.34|130.87|129.37|130.84|129.34|10
1626206530000|2021-07-13 20:02:10|130.83|129.33|130.87|129.37|130.87|129.37|130.83|129.33|13
1626206540000|2021-07-13 20:02:20|130.86|129.36|130.83|129.33|130.86|129.36|130.83|129.33|11
1626206550000|2021-07-13 20:02:30|130.84|129.34|130.84|129.34|130.85|129.35|130.83|129.33|10
1626206560000|2021-07-13 20:02:40|130.81|129.31|130.82|129.32|130.85|129.35|130.81|129.31|6
1626206570000|2021-07-13 20:02:50|130.8|129.3|130.75|129.25|130.8|129.3|130.74|129.24|11
1626206580000|2021-07-13 20:03:00|130.81|129.31|130.88|129.38|130.88|129.38|130.81|129.31|4
1626206590000|2021-07-13 20:03:10|130.89|129.39|130.81|129.31|130.92|129.42|130.81|129.31|19
1626206600000|2021-07-13 20:03:20|130.82|129.32|130.74|129.24|130.82|129.32|130.74|129.24|20
1626206610000|2021-07-13 20:03:30|130.73|129.23|130.62|129.12|130.73|129.23|130.62|129.12|25
1626206620000|2021-07-13 20:03:40|130.64|129.14|130.76|129.26|130.77|129.27|130.61|129.11|26
1626206630000|2021-07-13 20:03:50|130.77|129.27|130.83|129.33|130.87|129.37|130.75|129.25|19
1626206640000|2021-07-13 20:04:00|130.84|129.34|130.83|129.33|130.92|129.42|130.83|129.33|21
1626206650000|2021-07-13 20:04:10|130.82|129.32|130.81|129.31|130.84|129.34|130.76|129.26|18
1626206660000|2021-07-13 20:04:20|130.8|129.3|130.93|129.43|130.93|129.43|130.8|129.3|17
1626206670000|2021-07-13 20:04:30|130.94|129.44|130.93|129.43|130.96|129.46|130.89|129.39|20
1626206680000|2021-07-13 20:04:40|130.94|129.44|130.95|129.45|130.95|129.45|130.89|129.39|16
1626206690000|2021-07-13 20:04:50|130.94|129.44|131.11|129.61|131.15|129.65|130.94|129.44|20
1626206700000|2021-07-13 20:05:00|131.12|129.62|131.07|129.57|131.14|129.64|131.06|129.56|17
1626206710000|2021-07-13 20:05:10|131.06|129.56|131.19|129.69|131.2|129.7|131.02|129.52|21
1626206720000|2021-07-13 20:05:20|131.2|129.7|131.24|129.74|131.24|129.74|131.17|129.67|16
1626206730000|2021-07-13 20:05:30|131.23|129.73|131.26|129.76|131.27|129.77|131.23|129.73|8
1626206740000|2021-07-13 20:05:40|131.28|129.78|131.41|129.91|131.43|129.93|131.27|129.77|19
1626206750000|2021-07-13 20:05:50|131.4|129.9|131.43|129.93|131.44|129.94|131.4|129.9|15
1626206760000|2021-07-13 20:06:00|131.44|129.94|131.42|129.92|131.45|129.95|131.39|129.89|20
1626206770000|2021-07-13 20:06:10|131.43|129.93|131.42|129.92|131.44|129.94|131.38|129.88|21
1626206780000|2021-07-13 20:06:20|131.43|129.93|131.4|129.9|131.44|129.94|131.4|129.9|10
1626206790000|2021-07-13 20:06:30|131.41|129.91|131.39|129.89|131.44|129.94|131.38|129.88|15
1626206800000|2021-07-13 20:06:40|131.4|129.9|131.52|130.02|131.52|130.02|131.4|129.9|21
1626206810000|2021-07-13 20:06:50|131.53|130.03|131.63|130.13|131.65|130.15|131.53|130.03|19
1626206820000|2021-07-13 20:07:00|131.64|130.14|131.59|130.09|131.67|130.17|131.56|130.06|25
1626206830000|2021-07-13 20:07:10|131.6|130.1|131.49|129.99|131.6|130.1|131.48|129.98|16
1626206840000|2021-07-13 20:07:20|131.48|129.98|131.53|130.03|131.55|130.05|131.47|129.97|19
1626206850000|2021-07-13 20:07:30|131.52|130.02|131.48|129.98|131.52|130.02|131.47|129.97|20
1626206860000|2021-07-13 20:07:40|131.47|129.97|131.49|129.99|131.5|130|131.44|129.94|17
1626206870000|2021-07-13 20:07:50|131.5|130|131.53|130.03|131.54|130.04|131.47|129.97|14
1626206880000|2021-07-13 20:08:00|131.52|130.02|131.51|130.01|131.57|130.07|131.48|129.98|20
1626206890000|2021-07-13 20:08:10|131.49|129.99|131.45|129.95|131.49|129.99|131.45|129.95|14
1626206900000|2021-07-13 20:08:20|131.46|129.96|131.46|129.96|131.49|129.99|131.46|129.96|9
1626206910000|2021-07-13 20:08:30|131.45|129.95|131.44|129.94|131.45|129.95|131.4|129.9|10
1626206920000|2021-07-13 20:08:40|131.45|129.95|131.48|129.98|131.51|130.01|131.45|129.95|9
1626206930000|2021-07-13 20:08:50|131.49|129.99|131.49|129.99|131.5|130|131.47|129.97|13
1626206940000|2021-07-13 20:09:00|131.5|130|131.47|129.97|131.5|130|131.46|129.96|7
1626206950000|2021-07-13 20:09:10|131.45|129.95|131.45|129.95|131.45|129.95|131.44|129.94|3
1626206960000|2021-07-13 20:09:20|131.44|129.94|131.4|129.9|131.44|129.94|131.38|129.88|7
1626206970000|2021-07-13 20:09:30|131.38|129.88|131.38|129.88|131.4|129.9|131.36|129.86|12
1626206980000|2021-07-13 20:09:40|131.39|129.89|131.37|129.87|131.39|129.89|131.34|129.84|9
1626206990000|2021-07-13 20:09:50|131.35|129.85|131.32|129.82|131.36|129.86|131.32|129.82|8
1626207000000|2021-07-13 20:10:00|131.33|129.83|131.34|129.84|131.36|129.86|131.33|129.83|7
1626207010000|2021-07-13 20:10:10|131.33|129.83|131.25|129.75|131.33|129.83|131.25|129.75|16
1626207020000|2021-07-13 20:10:20|131.24|129.74|131.16|129.66|131.24|129.74|131.14|129.64|14
1626207030000|2021-07-13 20:10:30|131.17|129.67|131.17|129.67|131.19|129.69|131.13|129.63|17
1626207040000|2021-07-13 20:10:40|131.14|129.64|131.12|129.62|131.15|129.65|131.12|129.62|11
1626207050000|2021-07-13 20:10:50|131.11|129.61|131.08|129.58|131.11|129.61|131.07|129.57|6
1626207060000|2021-07-13 20:11:00|131.07|129.57|131.12|129.62|131.12|129.62|131.05|129.55|11
1626207070000|2021-07-13 20:11:10|131.14|129.64|131.18|129.68|131.18|129.68|131.13|129.63|10
1626207080000|2021-07-13 20:11:20|131.17|129.67|131.19|129.69|131.19|129.69|131.15|129.65|7
1626207090000|2021-07-13 20:11:30|131.18|129.68|131.22|129.72|131.23|129.73|131.17|129.67|11
1626207100000|2021-07-13 20:11:40|131.21|129.71|131.17|129.67|131.23|129.73|131.17|129.67|16
1626207110000|2021-07-13 20:11:50|131.16|129.66|131.18|129.68|131.18|129.68|131.14|129.64|9
1626207120000|2021-07-13 20:12:00|131.17|129.67|131.17|129.67|131.19|129.69|131.14|129.64|14
1626207130000|2021-07-13 20:12:10|131.16|129.66|131.2|129.7|131.2|129.7|131.16|129.66|9
1626207140000|2021-07-13 20:12:20|131.19|129.69|131.19|129.69|131.19|129.69|131.17|129.67|5
1626207160000|2021-07-13 20:12:40|131.18|129.68|131.12|129.62|131.19|129.69|131.12|129.62|6
1626207170000|2021-07-13 20:12:50|131.11|129.61|131.09|129.59|131.12|129.62|131.08|129.58|15
1626207180000|2021-07-13 20:13:00|131.08|129.58|131.13|129.63|131.13|129.63|131.05|129.55|12
1626207190000|2021-07-13 20:13:10|131.12|129.62|131.09|129.59|131.13|129.63|131.09|129.59|6
1626207200000|2021-07-13 20:13:20|131.08|129.58|131.07|129.57|131.09|129.59|131.07|129.57|8
1626207210000|2021-07-13 20:13:30|131.06|129.56|131.07|129.57|131.07|129.57|131.06|129.56|2
1626207220000|2021-07-13 20:13:40|131.08|129.58|131.08|129.58|131.08|129.58|131.07|129.57|5
1626207230000|2021-07-13 20:13:50|131.07|129.57|131.06|129.56|131.08|129.58|131.06|129.56|3
1626207240000|2021-07-13 20:14:00|131.08|129.58|131.08|129.58|131.08|129.58|131.06|129.56|4
1626207250000|2021-07-13 20:14:10|131.1|129.6|131.22|129.72|131.22|129.72|131.1|129.6|12
1626207260000|2021-07-13 20:14:20|131.21|129.71|131.19|129.69|131.22|129.72|131.19|129.69|15
1626207270000|2021-07-13 20:14:30|131.18|129.68|131.33|129.83|131.33|129.83|131.17|129.67|18
1626207280000|2021-07-13 20:14:40|131.34|129.84|131.46|129.96|131.47|129.97|131.34|129.84|14
1626207290000|2021-07-13 20:14:50|131.47|129.97|131.49|129.99|131.53|130.03|131.47|129.97|16
1626207300000|2021-07-13 20:15:00|131.48|129.98|131.36|129.86|131.48|129.98|131.36|129.86|11
1626207310000|2021-07-13 20:15:10|131.35|129.85|131.46|129.96|131.46|129.96|131.34|129.84|16
1626207320000|2021-07-13 20:15:20|131.48|129.98|131.51|130.01|131.51|130.01|131.48|129.98|6
1626207330000|2021-07-13 20:15:30|131.5|130|131.51|130.01|131.52|130.02|131.5|130|8
1626207340000|2021-07-13 20:15:40|131.5|130|131.51|130.01|131.51|130.01|131.5|130|6
1626207350000|2021-07-13 20:15:50|131.5|130|131.55|130.05|131.55|130.05|131.5|130|7
1626207360000|2021-07-13 20:16:00|131.56|130.06|131.62|130.12|131.62|130.12|131.56|130.06|7
1626207370000|2021-07-13 20:16:10|131.63|130.13|131.74|130.24|131.74|130.24|131.63|130.13|6
1626207380000|2021-07-13 20:16:20|131.75|130.25|131.98|130.48|132|130.5|131.75|130.25|22
1626207390000|2021-07-13 20:16:30|131.97|130.47|131.93|130.43|131.97|130.47|131.8|130.3|22
1626207400000|2021-07-13 20:16:40|131.94|130.44|131.86|130.36|131.94|130.44|131.86|130.36|25
1626207410000|2021-07-13 20:16:50|131.87|130.37|131.79|130.29|131.87|130.37|131.76|130.26|16
1626207420000|2021-07-13 20:17:00|131.76|130.26|131.89|130.39|131.89|130.39|131.76|130.26|17
1626207430000|2021-07-13 20:17:10|131.87|130.37|131.82|130.32|131.91|130.41|131.79|130.29|18
1626207440000|2021-07-13 20:17:20|131.81|130.31|131.71|130.21|131.82|130.32|131.7|130.2|13
1626207450000|2021-07-13 20:17:30|131.7|130.2|131.73|130.23|131.73|130.23|131.7|130.2|6
1626207460000|2021-07-13 20:17:40|131.74|130.24|131.72|130.22|131.74|130.24|131.72|130.22|3
1626207470000|2021-07-13 20:17:50|131.69|130.19|131.69|130.19|131.71|130.21|131.69|130.19|9
1626207480000|2021-07-13 20:18:00|131.7|130.2|131.69|130.19|131.73|130.23|131.69|130.19|12
1626207490000|2021-07-13 20:18:10|131.67|130.17|131.72|130.22|131.73|130.23|131.65|130.15|15
1626207500000|2021-07-13 20:18:20|131.71|130.21|131.71|130.21|131.73|130.23|131.7|130.2|9
1626207510000|2021-07-13 20:18:30|131.7|130.2|131.71|130.21|131.72|130.22|131.69|130.19|14
1626207520000|2021-07-13 20:18:40|131.72|130.22|131.72|130.22|131.72|130.22|131.71|130.21|5
1626207530000|2021-07-13 20:18:50|131.71|130.21|131.68|130.18|131.73|130.23|131.68|130.18|9
1626207540000|2021-07-13 20:19:00|131.67|130.17|131.71|130.21|131.71|130.21|131.66|130.16|5
1626207550000|2021-07-13 20:19:10|131.73|130.23|131.74|130.24|131.75|130.25|131.72|130.22|14
1626207560000|2021-07-13 20:19:20|131.75|130.25|131.73|130.23|131.77|130.27|131.73|130.23|5
1626207570000|2021-07-13 20:19:30|131.72|130.22|131.7|130.2|131.72|130.22|131.7|130.2|5
1626207580000|2021-07-13 20:19:40|131.69|130.19|131.69|130.19|131.71|130.21|131.68|130.18|11
1626207590000|2021-07-13 20:19:50|131.7|130.2|131.69|130.19|131.7|130.2|131.68|130.18|5
1626207600000|2021-07-13 20:20:00|131.68|130.18|131.59|130.09|131.68|130.18|131.58|130.08|11
1626207610000|2021-07-13 20:20:10|131.58|130.08|131.49|129.99|131.59|130.09|131.49|129.99|15
1626207620000|2021-07-13 20:20:20|131.5|130|131.52|130.02|131.53|130.03|131.49|129.99|9
1626207630000|2021-07-13 20:20:30|131.51|130.01|131.5|130|131.51|130.01|131.5|130|2
1626207640000|2021-07-13 20:20:40|131.51|130.01|131.5|130|131.51|130.01|131.5|130|8
1626207650000|2021-07-13 20:20:50|131.49|129.99|131.44|129.94|131.5|130|131.42|129.92|19
1626207660000|2021-07-13 20:21:00|131.45|129.95|131.55|130.05|131.55|130.05|131.45|129.95|12
1626207670000|2021-07-13 20:21:10|131.56|130.06|131.53|130.03|131.57|130.07|131.5|130|11
1626207680000|2021-07-13 20:21:20|131.51|130.01|131.47|129.97|131.54|130.04|131.46|129.96|17
1626207690000|2021-07-13 20:21:30|131.46|129.96|131.46|129.96|131.46|129.96|131.44|129.94|6
1626207700000|2021-07-13 20:21:40|131.47|129.97|131.45|129.95|131.47|129.97|131.43|129.93|11
1626207710000|2021-07-13 20:21:50|131.43|129.93|131.36|129.86|131.43|129.93|131.36|129.86|8
1626207720000|2021-07-13 20:22:00|131.37|129.87|131.38|129.88|131.43|129.93|131.36|129.86|12
1626207730000|2021-07-13 20:22:10|131.39|129.89|131.37|129.87|131.4|129.9|131.37|129.87|11
1626207740000|2021-07-13 20:22:20|131.38|129.88|131.28|129.78|131.39|129.89|131.28|129.78|10
1626207750000|2021-07-13 20:22:30|131.29|129.79|131.29|129.79|131.29|129.79|131.28|129.78|3
1626207760000|2021-07-13 20:22:40|131.28|129.78|131.36|129.86|131.37|129.87|131.27|129.77|17
1626207770000|2021-07-13 20:22:50|131.35|129.85|131.34|129.84|131.38|129.88|131.32|129.82|10
1626207780000|2021-07-13 20:23:00|131.35|129.85|131.34|129.84|131.37|129.87|131.34|129.84|13
1626207790000|2021-07-13 20:23:10|131.33|129.83|131.3|129.8|131.33|129.83|131.3|129.8|7
1626207800000|2021-07-13 20:23:20|131.32|129.82|131.28|129.78|131.32|129.82|131.27|129.77|11
1626207810000|2021-07-13 20:23:30|131.26|129.76|131.27|129.77|131.28|129.78|131.26|129.76|5
1626207820000|2021-07-13 20:23:40|131.28|129.78|131.32|129.82|131.32|129.82|131.26|129.76|8
1626207830000|2021-07-13 20:23:50|131.33|129.83|131.33|129.83|131.34|129.84|131.31|129.81|8
1626207840000|2021-07-13 20:24:00|131.34|129.84|131.52|130.02|131.52|130.02|131.34|129.84|14
1626207850000|2021-07-13 20:24:10|131.53|130.03|131.59|130.09|131.59|130.09|131.53|130.03|8
1626207860000|2021-07-13 20:24:20|131.6|130.1|131.53|130.03|131.61|130.11|131.51|130.01|16
1626207870000|2021-07-13 20:24:30|131.54|130.04|131.55|130.05|131.62|130.12|131.54|130.04|17
1626207880000|2021-07-13 20:24:40|131.53|130.03|131.55|130.05|131.55|130.05|131.52|130.02|5
1626207890000|2021-07-13 20:24:50|131.54|130.04|131.53|130.03|131.54|130.04|131.51|130.01|10
1626207900000|2021-07-13 20:25:00|131.54|130.04|131.48|129.98|131.54|130.04|131.46|129.96|10
1626207910000|2021-07-13 20:25:10|131.47|129.97|131.42|129.92|131.47|129.97|131.4|129.9|14
1626207920000|2021-07-13 20:25:20|131.41|129.91|131.45|129.95|131.47|129.97|131.41|129.91|11
1626207930000|2021-07-13 20:25:30|131.43|129.93|131.4|129.9|131.43|129.93|131.39|129.89|11
1626207940000|2021-07-13 20:25:40|131.39|129.89|131.38|129.88|131.4|129.9|131.37|129.87|6
1626207950000|2021-07-13 20:25:50|131.37|129.87|131.37|129.87|131.38|129.88|131.36|129.86|8
1626207960000|2021-07-13 20:26:00|131.38|129.88|131.36|129.86|131.38|129.88|131.36|129.86|7
1626207970000|2021-07-13 20:26:10|131.37|129.87|131.41|129.91|131.41|129.91|131.37|129.87|6
1626207980000|2021-07-13 20:26:20|131.4|129.9|131.39|129.89|131.41|129.91|131.39|129.89|6
1626207990000|2021-07-13 20:26:30|131.4|129.9|131.38|129.88|131.41|129.91|131.38|129.88|9
1626208000000|2021-07-13 20:26:40|131.39|129.89|131.41|129.91|131.42|129.92|131.37|129.87|15
1626208010000|2021-07-13 20:26:50|131.4|129.9|131.43|129.93|131.43|129.93|131.4|129.9|12
1626208020000|2021-07-13 20:27:00|131.42|129.92|131.4|129.9|131.43|129.93|131.4|129.9|11
1626208030000|2021-07-13 20:27:10|131.41|129.91|131.37|129.87|131.42|129.92|131.37|129.87|17
1626208040000|2021-07-13 20:27:20|131.34|129.84|131.34|129.84|131.36|129.86|131.34|129.84|7
1626208050000|2021-07-13 20:27:30|131.35|129.85|131.35|129.85|131.36|129.86|131.34|129.84|7
1626208060000|2021-07-13 20:27:40|131.34|129.84|131.42|129.92|131.43|129.93|131.34|129.84|9
1626208070000|2021-07-13 20:27:50|131.41|129.91|131.45|129.95|131.47|129.97|131.41|129.91|7
1626208080000|2021-07-13 20:28:00|131.44|129.94|131.49|129.99|131.49|129.99|131.44|129.94|15
1626208090000|2021-07-13 20:28:10|131.5|130|131.51|130.01|131.51|130.01|131.5|130|2
1626208100000|2021-07-13 20:28:20|131.5|130|131.55|130.05|131.56|130.06|131.5|130|13
1626208110000|2021-07-13 20:28:30|131.56|130.06|131.53|130.03|131.56|130.06|131.53|130.03|6
1626208120000|2021-07-13 20:28:40|131.54|130.04|131.52|130.02|131.56|130.06|131.52|130.02|7
1626208130000|2021-07-13 20:28:50|131.53|130.03|131.54|130.04|131.55|130.05|131.52|130.02|10
1626208140000|2021-07-13 20:29:00|131.53|130.03|131.63|130.13|131.65|130.15|131.53|130.03|19
1626208150000|2021-07-13 20:29:10|131.61|130.11|131.6|130.1|131.63|130.13|131.57|130.07|16
1626208160000|2021-07-13 20:29:20|131.61|130.11|131.66|130.16|131.68|130.18|131.61|130.11|17
1626208170000|2021-07-13 20:29:30|131.67|130.17|131.65|130.15|131.69|130.19|131.65|130.15|6
1626208180000|2021-07-13 20:29:40|131.66|130.16|131.7|130.2|131.7|130.2|131.66|130.16|9
1626208190000|2021-07-13 20:29:50|131.72|130.22|131.73|130.23|131.73|130.23|131.71|130.21|12
1626208200000|2021-07-13 20:30:00|131.74|130.24|131.65|130.15|131.75|130.25|131.65|130.15|13
1626208210000|2021-07-13 20:30:10|131.64|130.14|131.63|130.13|131.65|130.15|131.61|130.11|7
1626208220000|2021-07-13 20:30:20|131.62|130.12|131.59|130.09|131.63|130.13|131.58|130.08|16
1626208230000|2021-07-13 20:30:30|131.58|130.08|131.53|130.03|131.58|130.08|131.53|130.03|12
1626208240000|2021-07-13 20:30:40|131.52|130.02|131.48|129.98|131.53|130.03|131.48|129.98|9
1626208250000|2021-07-13 20:30:50|131.49|129.99|131.49|129.99|131.52|130.02|131.49|129.99|10
1626208260000|2021-07-13 20:31:00|131.48|129.98|131.52|130.02|131.52|130.02|131.46|129.96|10
1626208270000|2021-07-13 20:31:10|131.53|130.03|131.52|130.02|131.53|130.03|131.49|129.99|7
1626208280000|2021-07-13 20:31:20|131.53|130.03|131.55|130.05|131.56|130.06|131.52|130.02|14
1626208290000|2021-07-13 20:31:30|131.56|130.06|131.53|130.03|131.56|130.06|131.52|130.02|8
1626208300000|2021-07-13 20:31:40|131.52|130.02|131.52|130.02|131.52|130.02|131.52|130.02|1
1626208310000|2021-07-13 20:31:50|131.51|130.01|131.47|129.97|131.51|130.01|131.47|129.97|13
1626208320000|2021-07-13 20:32:00|131.45|129.95|131.43|129.93|131.46|129.96|131.4|129.9|10
1626208330000|2021-07-13 20:32:10|131.42|129.92|131.39|129.89|131.42|129.92|131.39|129.89|4
1626208340000|2021-07-13 20:32:20|131.37|129.87|131.37|129.87|131.38|129.88|131.33|129.83|12
1626208350000|2021-07-13 20:32:30|131.39|129.89|131.38|129.88|131.4|129.9|131.38|129.88|8
1626208360000|2021-07-13 20:32:40|131.39|129.89|131.39|129.89|131.39|129.89|131.38|129.88|3
1626208370000|2021-07-13 20:32:50|131.38|129.88|131.38|129.88|131.38|129.88|131.37|129.87|3
1626208380000|2021-07-13 20:33:00|131.39|129.89|131.39|129.89|131.4|129.9|131.38|129.88|5
1626208390000|2021-07-13 20:33:10|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|4
1626208400000|2021-07-13 20:33:20|131.4|129.9|131.39|129.89|131.4|129.9|131.39|129.89|4
1626208410000|2021-07-13 20:33:30|131.38|129.88|131.38|129.88|131.39|129.89|131.38|129.88|3
1626208420000|2021-07-13 20:33:40|131.39|129.89|131.35|129.85|131.39|129.89|131.35|129.85|10
1626208430000|2021-07-13 20:33:50|131.36|129.86|131.35|129.85|131.36|129.86|131.34|129.84|12
1626208440000|2021-07-13 20:34:00|131.34|129.84|131.34|129.84|131.34|129.84|131.33|129.83|3
1626208450000|2021-07-13 20:34:10|131.33|129.83|131.35|129.85|131.35|129.85|131.33|129.83|5
1626208470000|2021-07-13 20:34:30|131.36|129.86|131.49|129.99|131.5|130|131.36|129.86|9
1626208480000|2021-07-13 20:34:40|131.48|129.98|131.47|129.97|131.5|130|131.46|129.96|13
1626208490000|2021-07-13 20:34:50|131.48|129.98|131.47|129.97|131.5|130|131.46|129.96|15
1626208500000|2021-07-13 20:35:00|131.48|129.98|131.4|129.9|131.48|129.98|131.4|129.9|11
1626208510000|2021-07-13 20:35:10|131.39|129.89|131.36|129.86|131.4|129.9|131.36|129.86|6
1626208520000|2021-07-13 20:35:20|131.35|129.85|131.35|129.85|131.37|129.87|131.34|129.84|6
1626208530000|2021-07-13 20:35:30|131.34|129.84|131.32|129.82|131.35|129.85|131.32|129.82|6
1626208540000|2021-07-13 20:35:40|131.33|129.83|131.31|129.81|131.33|129.83|131.31|129.81|3
1626208550000|2021-07-13 20:35:50|131.3|129.8|131.27|129.77|131.3|129.8|131.25|129.75|12
1626208560000|2021-07-13 20:36:00|131.28|129.78|131.28|129.78|131.28|129.78|131.26|129.76|14
1626208570000|2021-07-13 20:36:10|131.27|129.77|131.3|129.8|131.31|129.81|131.27|129.77|7
1626208580000|2021-07-13 20:36:20|131.29|129.79|131.26|129.76|131.29|129.79|131.26|129.76|4
1626208590000|2021-07-13 20:36:30|131.29|129.79|131.29|129.79|131.32|129.82|131.29|129.79|6
1626208600000|2021-07-13 20:36:40|131.28|129.78|131.28|129.78|131.28|129.78|131.28|129.78|1
1626208610000|2021-07-13 20:36:50|131.27|129.77|131.26|129.76|131.28|129.78|131.26|129.76|10
1626208620000|2021-07-13 20:37:00|131.27|129.77|131.26|129.76|131.28|129.78|131.26|129.76|9
1626208630000|2021-07-13 20:37:10|131.27|129.77|131.35|129.85|131.35|129.85|131.27|129.77|5
1626208640000|2021-07-13 20:37:20|131.34|129.84|131.29|129.79|131.35|129.85|131.28|129.78|17
1626208650000|2021-07-13 20:37:30|131.28|129.78|131.29|129.79|131.31|129.81|131.27|129.77|8
1626208660000|2021-07-13 20:37:40|131.28|129.78|131.28|129.78|131.29|129.79|131.27|129.77|7
1626208670000|2021-07-13 20:37:50|131.29|129.79|131.3|129.8|131.3|129.8|131.28|129.78|10
1626208680000|2021-07-13 20:38:00|131.29|129.79|131.3|129.8|131.31|129.81|131.28|129.78|5
1626208690000|2021-07-13 20:38:10|131.31|129.81|131.31|129.81|131.31|129.81|131.3|129.8|5
1626208700000|2021-07-13 20:38:20|131.3|129.8|131.29|129.79|131.3|129.8|131.29|129.79|2
1626208710000|2021-07-13 20:38:30|131.3|129.8|131.26|129.76|131.3|129.8|131.26|129.76|8
1626208720000|2021-07-13 20:38:40|131.25|129.75|131.26|129.76|131.26|129.76|131.25|129.75|2
1626208730000|2021-07-13 20:38:50|131.25|129.75|131.21|129.71|131.25|129.75|131.21|129.71|7
1626208740000|2021-07-13 20:39:00|131.22|129.72|131.25|129.75|131.27|129.77|131.22|129.72|9
1626208750000|2021-07-13 20:39:10|131.24|129.74|131.21|129.71|131.25|129.75|131.2|129.7|8
1626208760000|2021-07-13 20:39:20|131.2|129.7|131.15|129.65|131.2|129.7|131.13|129.63|11
1626208770000|2021-07-13 20:39:30|131.16|129.66|131.15|129.65|131.17|129.67|131.14|129.64|12
1626208780000|2021-07-13 20:39:40|131.16|129.66|131.16|129.66|131.16|129.66|131.15|129.65|5
1626208790000|2021-07-13 20:39:50|131.17|129.67|131.26|129.76|131.26|129.76|131.17|129.67|9
1626208800000|2021-07-13 20:40:00|131.25|129.75|131.19|129.69|131.25|129.75|131.19|129.69|11
1626208810000|2021-07-13 20:40:10|131.18|129.68|131.19|129.69|131.19|129.69|131.17|129.67|9
1626208820000|2021-07-13 20:40:20|131.18|129.68|131.17|129.67|131.18|129.68|131.17|129.67|4
1626208830000|2021-07-13 20:40:30|131.16|129.66|131.18|129.68|131.18|129.68|131.16|129.66|4
1626208840000|2021-07-13 20:40:40|131.17|129.67|131.17|129.67|131.17|129.67|131.17|129.67|1
1626208850000|2021-07-13 20:40:50|131.16|129.66|131.19|129.69|131.2|129.7|131.16|129.66|3
1626208860000|2021-07-13 20:41:00|131.18|129.68|131.18|129.68|131.18|129.68|131.17|129.67|5
1626208870000|2021-07-13 20:41:10|131.17|129.67|131.2|129.7|131.2|129.7|131.17|129.67|8
1626208880000|2021-07-13 20:41:20|131.19|129.69|131.17|129.67|131.2|129.7|131.16|129.66|9
1626208890000|2021-07-13 20:41:30|131.16|129.66|131.16|129.66|131.17|129.67|131.16|129.66|3
1626208900000|2021-07-13 20:41:40|131.17|129.67|131.18|129.68|131.18|129.68|131.16|129.66|10
1626208910000|2021-07-13 20:41:50|131.17|129.67|131.17|129.67|131.17|129.67|131.16|129.66|3
1626208920000|2021-07-13 20:42:00|131.16|129.66|131.18|129.68|131.18|129.68|131.16|129.66|3
1626208930000|2021-07-13 20:42:10|131.19|129.69|131.19|129.69|131.2|129.7|131.19|129.69|7
1626208940000|2021-07-13 20:42:20|131.2|129.7|131.19|129.69|131.2|129.7|131.18|129.68|10
1626208950000|2021-07-13 20:42:30|131.2|129.7|131.19|129.69|131.2|129.7|131.18|129.68|6
1626208960000|2021-07-13 20:42:40|131.18|129.68|131.17|129.67|131.2|129.7|131.17|129.67|10
1626208970000|2021-07-13 20:42:50|131.16|129.66|131.15|129.65|131.16|129.66|131.14|129.64|9
1626208980000|2021-07-13 20:43:00|131.16|129.66|131.17|129.67|131.18|129.68|131.14|129.64|14
1626208990000|2021-07-13 20:43:10|131.16|129.66|131.16|129.66|131.17|129.67|131.15|129.65|7
1626209000000|2021-07-13 20:43:20|131.15|129.65|131.12|129.62|131.15|129.65|131.12|129.62|7
1626209010000|2021-07-13 20:43:30|131.11|129.61|131.13|129.63|131.13|129.63|131.1|129.6|8
1626209020000|2021-07-13 20:43:40|131.11|129.61|131.18|129.68|131.19|129.69|131.11|129.61|10
1626209030000|2021-07-13 20:43:50|131.19|129.69|131.17|129.67|131.19|129.69|131.16|129.66|10
1626209040000|2021-07-13 20:44:00|131.18|129.68|131.23|129.73|131.25|129.75|131.18|129.68|17
1626209050000|2021-07-13 20:44:10|131.24|129.74|131.25|129.75|131.25|129.75|131.24|129.74|4
1626209060000|2021-07-13 20:44:20|131.24|129.74|131.23|129.73|131.24|129.74|131.22|129.72|10
1626209070000|2021-07-13 20:44:30|131.22|129.72|131.21|129.71|131.22|129.72|131.21|129.71|2
1626209080000|2021-07-13 20:44:40|131.2|129.7|131.19|129.69|131.2|129.7|131.19|129.69|2
1626209090000|2021-07-13 20:44:50|131.18|129.68|131.19|129.69|131.19|129.69|131.18|129.68|2
1626209100000|2021-07-13 20:45:00|131.18|129.68|131.16|129.66|131.19|129.69|131.16|129.66|9
1626209110000|2021-07-13 20:45:10|131.15|129.65|131.16|129.66|131.16|129.66|131.15|129.65|2
1626209120000|2021-07-13 20:45:20|131.15|129.65|131.17|129.67|131.18|129.68|131.15|129.65|5
1626209130000|2021-07-13 20:45:30|131.16|129.66|131.17|129.67|131.17|129.67|131.16|129.66|2
1626209140000|2021-07-13 20:45:40|131.16|129.66|131.19|129.69|131.2|129.7|131.16|129.66|12
1626209150000|2021-07-13 20:45:50|131.18|129.68|131.22|129.72|131.24|129.74|131.18|129.68|11
1626209160000|2021-07-13 20:46:00|131.21|129.71|131.25|129.75|131.27|129.77|131.21|129.71|9
1626209170000|2021-07-13 20:46:10|131.24|129.74|131.29|129.79|131.29|129.79|131.24|129.74|6
1626209180000|2021-07-13 20:46:20|131.28|129.78|131.27|129.77|131.29|129.79|131.26|129.76|10
1626209190000|2021-07-13 20:46:30|131.28|129.78|131.28|129.78|131.3|129.8|131.27|129.77|14
1626209200000|2021-07-13 20:46:40|131.27|129.77|131.27|129.77|131.28|129.78|131.27|129.77|3
1626209210000|2021-07-13 20:46:50|131.28|129.78|131.32|129.82|131.33|129.83|131.28|129.78|10
1626209220000|2021-07-13 20:47:00|131.31|129.81|131.25|129.75|131.31|129.81|131.25|129.75|10
1626209230000|2021-07-13 20:47:10|131.24|129.74|131.23|129.73|131.24|129.74|131.23|129.73|4
1626209240000|2021-07-13 20:47:20|131.22|129.72|131.22|129.72|131.22|129.72|131.21|129.71|3
1626209250000|2021-07-13 20:47:30|131.21|129.71|131.21|129.71|131.21|129.71|131.21|129.71|1
1626209260000|2021-07-13 20:47:40|131.22|129.72|131.26|129.76|131.27|129.77|131.22|129.72|7
1626209270000|2021-07-13 20:47:50|131.27|129.77|131.25|129.75|131.27|129.77|131.25|129.75|5
1626209280000|2021-07-13 20:48:00|131.24|129.74|131.25|129.75|131.26|129.76|131.22|129.72|15
1626209290000|2021-07-13 20:48:10|131.26|129.76|131.26|129.76|131.27|129.77|131.25|129.75|7
1626209300000|2021-07-13 20:48:20|131.27|129.77|131.31|129.81|131.32|129.82|131.27|129.77|11
1626209310000|2021-07-13 20:48:30|131.3|129.8|131.3|129.8|131.31|129.81|131.3|129.8|3
1626209320000|2021-07-13 20:48:40|131.29|129.79|131.22|129.72|131.3|129.8|131.21|129.71|13
1626209330000|2021-07-13 20:48:50|131.21|129.71|131.27|129.77|131.27|129.77|131.2|129.7|8
1626209340000|2021-07-13 20:49:00|131.28|129.78|131.34|129.84|131.34|129.84|131.28|129.78|10
1626209350000|2021-07-13 20:49:10|131.33|129.83|131.34|129.84|131.34|129.84|131.33|129.83|2
1626209360000|2021-07-13 20:49:20|131.33|129.83|131.35|129.85|131.35|129.85|131.33|129.83|5
1626209370000|2021-07-13 20:49:30|131.34|129.84|131.35|129.85|131.36|129.86|131.34|129.84|11
1626209380000|2021-07-13 20:49:40|131.37|129.87|131.4|129.9|131.44|129.94|131.37|129.87|14
1626209390000|2021-07-13 20:49:50|131.39|129.89|131.39|129.89|131.4|129.9|131.39|129.89|5
1626209400000|2021-07-13 20:50:00|131.38|129.88|131.4|129.9|131.41|129.91|131.38|129.88|5
1626209410000|2021-07-13 20:50:10|131.41|129.91|131.41|129.91|131.41|129.91|131.41|129.91|1
1626209420000|2021-07-13 20:50:20|131.42|129.92|131.43|129.93|131.44|129.94|131.41|129.91|8
1626209430000|2021-07-13 20:50:30|131.44|129.94|131.47|129.97|131.47|129.97|131.44|129.94|5
1626209440000|2021-07-13 20:50:40|131.46|129.96|131.47|129.97|131.47|129.97|131.46|129.96|8
1626209450000|2021-07-13 20:50:50|131.49|129.99|131.53|130.03|131.53|130.03|131.49|129.99|7
1626209460000|2021-07-13 20:51:00|131.54|130.04|131.54|130.04|131.55|130.05|131.54|130.04|9
1626209470000|2021-07-13 20:51:10|131.55|130.05|131.55|130.05|131.55|130.05|131.52|130.02|10
1626209480000|2021-07-13 20:51:20|131.56|130.06|131.58|130.08|131.58|130.08|131.55|130.05|7
1626209490000|2021-07-13 20:51:30|131.59|130.09|131.61|130.11|131.61|130.11|131.59|130.09|3
1626209500000|2021-07-13 20:51:40|131.63|130.13|131.68|130.18|131.71|130.21|131.63|130.13|18
1626209510000|2021-07-13 20:51:50|131.69|130.19|131.69|130.19|131.69|130.19|131.67|130.17|9
1626209520000|2021-07-13 20:52:00|131.68|130.18|131.71|130.21|131.71|130.21|131.67|130.17|9
1626209530000|2021-07-13 20:52:10|131.7|130.2|131.71|130.21|131.71|130.21|131.7|130.2|2
1626209540000|2021-07-13 20:52:20|131.69|130.19|131.66|130.16|131.69|130.19|131.65|130.15|11
1626209550000|2021-07-13 20:52:30|131.67|130.17|131.62|130.12|131.67|130.17|131.61|130.11|5
1626209560000|2021-07-13 20:52:40|131.63|130.13|131.61|130.11|131.63|130.13|131.61|130.11|5
1626209570000|2021-07-13 20:52:50|131.59|130.09|131.59|130.09|131.59|130.09|131.59|130.09|1
1626209580000|2021-07-13 20:53:00|131.58|130.08|131.59|130.09|131.59|130.09|131.58|130.08|6
1626209590000|2021-07-13 20:53:10|131.62|130.12|131.59|130.09|131.62|130.12|131.59|130.09|6
1626209600000|2021-07-13 20:53:20|131.6|130.1|131.62|130.12|131.64|130.14|131.6|130.1|10
1626209610000|2021-07-13 20:53:30|131.61|130.11|131.61|130.11|131.61|130.11|131.61|130.11|1
1626209620000|2021-07-13 20:53:40|131.62|130.12|131.58|130.08|131.62|130.12|131.57|130.07|9
1626209630000|2021-07-13 20:53:50|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|3
1626209640000|2021-07-13 20:54:00|131.56|130.06|131.56|130.06|131.57|130.07|131.55|130.05|5
1626209650000|2021-07-13 20:54:10|131.57|130.07|131.57|130.07|131.58|130.08|131.55|130.05|7
1626209660000|2021-07-13 20:54:20|131.56|130.06|131.61|130.11|131.61|130.11|131.56|130.06|6
1626209700000|2021-07-13 20:55:00|131.59|130.09|131.57|130.07|131.59|130.09|131.57|130.07|3
1626209710000|2021-07-13 20:55:10|131.56|130.06|131.52|130.02|131.56|130.06|131.52|130.02|6
1626209720000|2021-07-13 20:55:20|131.53|130.03|131.51|130.01|131.57|130.07|131.51|130.01|8
1626209730000|2021-07-13 20:55:30|131.48|129.98|131.49|129.99|131.49|129.99|131.48|129.98|2
1626209740000|2021-07-13 20:55:40|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|3
1626209750000|2021-07-13 20:55:50|131.47|129.97|131.48|129.98|131.48|129.98|131.45|129.95|7
1626209760000|2021-07-13 20:56:00|131.47|129.97|131.47|129.97|131.47|129.97|131.47|129.97|1
1626209770000|2021-07-13 20:56:10|131.46|129.96|131.46|129.96|131.46|129.96|131.46|129.96|1
1626209780000|2021-07-13 20:56:20|131.45|129.95|131.45|129.95|131.45|129.95|131.44|129.94|3
1626209790000|2021-07-13 20:56:30|131.43|129.93|131.45|129.95|131.45|129.95|131.43|129.93|5
1626209800000|2021-07-13 20:56:40|131.44|129.94|131.47|129.97|131.47|129.97|131.44|129.94|12
1626209810000|2021-07-13 20:56:50|131.44|129.94|131.47|129.97|131.47|129.97|131.43|129.93|4
1626209820000|2021-07-13 20:57:00|131.46|129.96|131.48|129.98|131.48|129.98|131.46|129.96|5
1626209830000|2021-07-13 20:57:10|131.49|129.99|131.5|130|131.5|130|131.49|129.99|8
1626209840000|2021-07-13 20:57:20|131.51|130.01|131.71|130.21|131.72|130.22|131.51|130.01|16
1626209850000|2021-07-13 20:57:30|131.72|130.22|131.72|130.22|131.73|130.23|131.71|130.21|7
1626209860000|2021-07-13 20:57:40|131.73|130.23|131.79|130.29|131.79|130.29|131.73|130.23|9
1626209870000|2021-07-13 20:57:50|131.8|130.3|131.73|130.23|131.82|130.32|131.72|130.22|15
1626209880000|2021-07-13 20:58:00|131.74|130.24|131.81|130.31|131.82|130.32|131.73|130.23|14
1626209890000|2021-07-13 20:58:10|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|10
1626209900000|2021-07-13 20:58:20|131.8|130.3|131.94|130.44|131.95|130.45|131.8|130.3|16
1626209910000|2021-07-13 20:58:30|131.93|130.43|131.99|130.49|131.99|130.49|131.93|130.43|8
1626209920000|2021-07-13 20:58:40|132|130.5|131.96|130.46|132|130.5|131.95|130.45|6
1626209930000|2021-07-13 20:58:50|131.95|130.45|131.95|130.45|131.95|130.45|131.94|130.44|7
1626209940000|2021-07-13 20:59:00|131.94|130.44|131.94|130.44|131.95|130.45|131.92|130.42|14
1626209950000|2021-07-13 20:59:10|131.93|130.43|131.95|130.45|131.96|130.46|131.93|130.43|5
1626209960000|2021-07-13 20:59:20|131.96|130.46|132.06|130.56|132.07|130.57|131.96|130.46|11
1626209970000|2021-07-13 20:59:30|132.05|130.55|132.05|130.55|132.08|130.58|132.05|130.55|12
1626209980000|2021-07-13 20:59:40|132.04|130.54|131.99|130.49|132.04|130.54|131.96|130.46|12
1626209990000|2021-07-13 20:59:50|132|130.5|131.92|130.42|132|130.5|131.92|130.42|8
1626210000000|2021-07-13 21:00:00|131.91|130.41|131.88|130.38|131.91|130.41|131.87|130.37|10
1626210010000|2021-07-13 21:00:10|131.9|130.4|131.95|130.45|131.95|130.45|131.9|130.4|11
1626210020000|2021-07-13 21:00:20|131.94|130.44|131.99|130.49|132|130.5|131.94|130.44|10
1626210030000|2021-07-13 21:00:30|132|130.5|132.06|130.56|132.06|130.56|131.98|130.48|10
1626210040000|2021-07-13 21:00:40|132.07|130.57|132.05|130.55|132.11|130.61|132.05|130.55|9
1626210050000|2021-07-13 21:00:50|132.04|130.54|132.11|130.61|132.11|130.61|132.04|130.54|19
1626210060000|2021-07-13 21:01:00|132.12|130.62|132.08|130.58|132.12|130.62|132.08|130.58|7
1626210070000|2021-07-13 21:01:10|132.09|130.59|132.14|130.64|132.14|130.64|132.09|130.59|8
1626210080000|2021-07-13 21:01:20|132.15|130.65|132.16|130.66|132.16|130.66|132.15|130.65|6
1626210090000|2021-07-13 21:01:30|132.17|130.67|132.2|130.7|132.29|130.79|132.17|130.67|20
1626210100000|2021-07-13 21:01:40|132.19|130.69|132.27|130.77|132.27|130.77|132.19|130.69|14
1626210110000|2021-07-13 21:01:50|132.26|130.76|132.41|130.91|132.45|130.95|132.26|130.76|22
1626210120000|2021-07-13 21:02:00|132.42|130.92|132.42|130.92|132.44|130.94|132.41|130.91|15
1626210130000|2021-07-13 21:02:10|132.41|130.91|132.37|130.87|132.41|130.91|132.34|130.84|14
1626210140000|2021-07-13 21:02:20|132.39|130.89|132.32|130.82|132.39|130.89|132.32|130.82|17
1626210150000|2021-07-13 21:02:30|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|4
1626210160000|2021-07-13 21:02:40|132.31|130.81|132.36|130.86|132.36|130.86|132.31|130.81|13
1626210170000|2021-07-13 21:02:50|132.37|130.87|132.39|130.89|132.39|130.89|132.36|130.86|4
1626210180000|2021-07-13 21:03:00|132.38|130.88|132.38|130.88|132.4|130.9|132.37|130.87|9
1626210190000|2021-07-13 21:03:10|132.37|130.87|132.32|130.82|132.37|130.87|132.3|130.8|21
1626210200000|2021-07-13 21:03:20|132.31|130.81|132.36|130.86|132.36|130.86|132.31|130.81|8
1626210210000|2021-07-13 21:03:30|132.37|130.87|132.46|130.96|132.49|130.99|132.37|130.87|18
1626210220000|2021-07-13 21:03:40|132.45|130.95|132.43|130.93|132.46|130.96|132.43|130.93|11
1626210230000|2021-07-13 21:03:50|132.42|130.92|132.36|130.86|132.42|130.92|132.35|130.85|12
1626210240000|2021-07-13 21:04:00|132.35|130.85|132.37|130.87|132.39|130.89|132.35|130.85|8
1626210250000|2021-07-13 21:04:10|132.38|130.88|132.36|130.86|132.39|130.89|132.36|130.86|5
1626210260000|2021-07-13 21:04:20|132.37|130.87|132.37|130.87|132.38|130.88|132.37|130.87|5
1626210270000|2021-07-13 21:04:30|132.38|130.88|132.39|130.89|132.39|130.89|132.38|130.88|6
1626210280000|2021-07-13 21:04:40|132.4|130.9|132.38|130.88|132.4|130.9|132.37|130.87|10
1626210290000|2021-07-13 21:04:50|132.37|130.87|132.3|130.8|132.38|130.88|132.3|130.8|12
1626210300000|2021-07-13 21:05:00|132.29|130.79|132.34|130.84|132.35|130.85|132.29|130.79|8
1626210310000|2021-07-13 21:05:10|132.32|130.82|132.35|130.85|132.36|130.86|132.32|130.82|7
1626210320000|2021-07-13 21:05:20|132.34|130.84|132.34|130.84|132.35|130.85|132.34|130.84|9
1626210330000|2021-07-13 21:05:30|132.35|130.85|132.38|130.88|132.38|130.88|132.35|130.85|4
1626210340000|2021-07-13 21:05:40|132.39|130.89|132.35|130.85|132.39|130.89|132.35|130.85|4
1626210350000|2021-07-13 21:05:50|132.36|130.86|132.38|130.88|132.38|130.88|132.36|130.86|5
1626210360000|2021-07-13 21:06:00|132.37|130.87|132.35|130.85|132.37|130.87|132.34|130.84|5
1626210370000|2021-07-13 21:06:10|132.34|130.84|132.33|130.83|132.35|130.85|132.32|130.82|8
1626210380000|2021-07-13 21:06:20|132.32|130.82|132.25|130.75|132.32|130.82|132.25|130.75|9
1626210390000|2021-07-13 21:06:30|132.26|130.76|132.29|130.79|132.31|130.81|132.26|130.76|7
1626210410000|2021-07-13 21:06:50|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626210420000|2021-07-13 21:07:00|132.29|130.79|132.28|130.78|132.29|130.79|132.28|130.78|2
1626210430000|2021-07-13 21:07:10|132.27|130.77|132.26|130.76|132.27|130.77|132.26|130.76|4
1626210440000|2021-07-13 21:07:20|132.25|130.75|132.16|130.66|132.25|130.75|132.16|130.66|7
1626210450000|2021-07-13 21:07:30|132.15|130.65|132.13|130.63|132.15|130.65|132.12|130.62|6
1626210460000|2021-07-13 21:07:40|132.12|130.62|132.09|130.59|132.12|130.62|132.09|130.59|6
1626210470000|2021-07-13 21:07:50|132.08|130.58|132.02|130.52|132.09|130.59|132.02|130.52|10
1626210480000|2021-07-13 21:08:00|132.03|130.53|132.01|130.51|132.04|130.54|132.01|130.51|13
1626210490000|2021-07-13 21:08:10|132.02|130.52|131.98|130.48|132.02|130.52|131.98|130.48|11
1626210500000|2021-07-13 21:08:20|131.96|130.46|132.09|130.59|132.1|130.6|131.96|130.46|17
1626210510000|2021-07-13 21:08:30|132.11|130.61|132.1|130.6|132.12|130.62|132.09|130.59|10
1626210520000|2021-07-13 21:08:40|132.09|130.59|132.09|130.59|132.11|130.61|132.09|130.59|11
1626210530000|2021-07-13 21:08:50|132.1|130.6|132.09|130.59|132.11|130.61|132.09|130.59|16
1626210540000|2021-07-13 21:09:00|132.08|130.58|131.98|130.48|132.08|130.58|131.98|130.48|15
1626210550000|2021-07-13 21:09:10|131.99|130.49|131.99|130.49|132|130.5|131.98|130.48|10
1626210560000|2021-07-13 21:09:20|132|130.5|132.08|130.58|132.08|130.58|131.99|130.49|8
1626210570000|2021-07-13 21:09:30|132.07|130.57|132.07|130.57|132.09|130.59|132.07|130.57|7
1626210580000|2021-07-13 21:09:40|132.08|130.58|132.07|130.57|132.08|130.58|132.06|130.56|4
1626210590000|2021-07-13 21:09:50|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1626210600000|2021-07-13 21:10:00|132.06|130.56|132.06|130.56|132.07|130.57|132.05|130.55|9
1626210610000|2021-07-13 21:10:10|132.04|130.54|131.98|130.48|132.05|130.55|131.98|130.48|7
1626210620000|2021-07-13 21:10:20|131.99|130.49|131.92|130.42|131.99|130.49|131.92|130.42|8
1626210630000|2021-07-13 21:10:30|131.91|130.41|131.91|130.41|131.91|130.41|131.9|130.4|7
1626210640000|2021-07-13 21:10:40|131.9|130.4|131.87|130.37|131.91|130.41|131.87|130.37|9
1626210650000|2021-07-13 21:10:50|131.89|130.39|131.87|130.37|131.89|130.39|131.87|130.37|5
1626210660000|2021-07-13 21:11:00|131.88|130.38|131.87|130.37|131.88|130.38|131.87|130.37|2
1626210670000|2021-07-13 21:11:10|131.88|130.38|131.94|130.44|131.94|130.44|131.88|130.38|7
1626210680000|2021-07-13 21:11:20|131.91|130.41|131.98|130.48|131.98|130.48|131.91|130.41|6
1626210690000|2021-07-13 21:11:30|131.96|130.46|131.93|130.43|131.96|130.46|131.93|130.43|4
1626210710000|2021-07-13 21:11:50|131.92|130.42|131.86|130.36|131.92|130.42|131.86|130.36|7
1626210720000|2021-07-13 21:12:00|131.85|130.35|131.82|130.32|131.86|130.36|131.82|130.32|10
1626210730000|2021-07-13 21:12:10|131.83|130.33|131.88|130.38|131.88|130.38|131.83|130.33|4
1626210740000|2021-07-13 21:12:20|131.89|130.39|131.87|130.37|131.89|130.39|131.87|130.37|5
1626210750000|2021-07-13 21:12:30|131.85|130.35|131.84|130.34|131.85|130.35|131.84|130.34|4
1626210760000|2021-07-13 21:12:40|131.82|130.32|131.82|130.32|131.82|130.32|131.82|130.32|1
1626210770000|2021-07-13 21:12:50|131.83|130.33|131.85|130.35|131.85|130.35|131.83|130.33|11
1626210780000|2021-07-13 21:13:00|131.84|130.34|131.92|130.42|131.92|130.42|131.83|130.33|14
1626210790000|2021-07-13 21:13:10|131.91|130.41|131.84|130.34|131.92|130.42|131.83|130.33|13
1626210800000|2021-07-13 21:13:20|131.81|130.31|131.81|130.31|131.83|130.33|131.81|130.31|4
1626210810000|2021-07-13 21:13:30|131.8|130.3|131.8|130.3|131.82|130.32|131.79|130.29|10
1626210820000|2021-07-13 21:13:40|131.81|130.31|131.79|130.29|131.81|130.31|131.78|130.28|11
1626210830000|2021-07-13 21:13:50|131.78|130.28|131.7|130.2|131.78|130.28|131.7|130.2|10
1626210840000|2021-07-13 21:14:00|131.68|130.18|131.73|130.23|131.73|130.23|131.68|130.18|11
1626210850000|2021-07-13 21:14:10|131.74|130.24|131.74|130.24|131.74|130.24|131.72|130.22|9
1626210860000|2021-07-13 21:14:20|131.73|130.23|131.72|130.22|131.74|130.24|131.72|130.22|8
1626210870000|2021-07-13 21:14:30|131.73|130.23|131.73|130.23|131.75|130.25|131.73|130.23|6
1626210880000|2021-07-13 21:14:40|131.72|130.22|131.73|130.23|131.73|130.23|131.72|130.22|2
1626210890000|2021-07-13 21:14:50|131.74|130.24|131.73|130.23|131.74|130.24|131.73|130.23|6
1626210910000|2021-07-13 21:15:10|131.74|130.24|131.74|130.24|131.74|130.24|131.73|130.23|3
1626210920000|2021-07-13 21:15:20|131.75|130.25|131.76|130.26|131.76|130.26|131.75|130.25|4
1626210940000|2021-07-13 21:15:40|131.77|130.27|131.81|130.31|131.81|130.31|131.77|130.27|6
1626210950000|2021-07-13 21:15:50|131.82|130.32|131.83|130.33|131.84|130.34|131.81|130.31|12
1626210960000|2021-07-13 21:16:00|131.82|130.32|131.78|130.28|131.83|130.33|131.77|130.27|12
1626210970000|2021-07-13 21:16:10|131.77|130.27|131.78|130.28|131.79|130.29|131.77|130.27|10
1626210980000|2021-07-13 21:16:20|131.79|130.29|131.78|130.28|131.81|130.31|131.78|130.28|8
1626210990000|2021-07-13 21:16:30|131.79|130.29|131.78|130.28|131.79|130.29|131.78|130.28|4
1626211000000|2021-07-13 21:16:40|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|2
1626211010000|2021-07-13 21:16:50|131.81|130.31|131.78|130.28|131.81|130.31|131.78|130.28|9
1626211020000|2021-07-13 21:17:00|131.79|130.29|131.77|130.27|131.79|130.29|131.77|130.27|5
1626211030000|2021-07-13 21:17:10|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|2
1626211060000|2021-07-13 21:17:40|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|8
1626211090000|2021-07-13 21:18:10|131.76|130.26|131.7|130.2|131.76|130.26|131.7|130.2|5
1626211100000|2021-07-13 21:18:20|131.69|130.19|131.66|130.16|131.7|130.2|131.66|130.16|6
1626211110000|2021-07-13 21:18:30|131.64|130.14|131.61|130.11|131.65|130.15|131.61|130.11|9
1626211120000|2021-07-13 21:18:40|131.6|130.1|131.6|130.1|131.6|130.1|131.59|130.09|3
1626211130000|2021-07-13 21:18:50|131.59|130.09|131.58|130.08|131.6|130.1|131.58|130.08|6
1626211140000|2021-07-13 21:19:00|131.59|130.09|131.61|130.11|131.61|130.11|131.56|130.06|7
1626211150000|2021-07-13 21:19:10|131.62|130.12|131.63|130.13|131.64|130.14|131.61|130.11|7
1626211160000|2021-07-13 21:19:20|131.62|130.12|131.62|130.12|131.62|130.12|131.62|130.12|1
1626211170000|2021-07-13 21:19:30|131.61|130.11|131.62|130.12|131.63|130.13|131.61|130.11|4
1626211180000|2021-07-13 21:19:40|131.61|130.11|131.64|130.14|131.65|130.15|131.61|130.11|11
1626211190000|2021-07-13 21:19:50|131.63|130.13|131.64|130.14|131.64|130.14|131.63|130.13|2
1626211200000|2021-07-13 21:20:00|131.65|130.15|131.69|130.19|131.69|130.19|131.65|130.15|8
1626211210000|2021-07-13 21:20:10|131.68|130.18|131.7|130.2|131.7|130.2|131.68|130.18|3
1626211220000|2021-07-13 21:20:20|131.71|130.21|131.7|130.2|131.71|130.21|131.7|130.2|4
1626211230000|2021-07-13 21:20:30|131.71|130.21|131.7|130.2|131.71|130.21|131.7|130.2|2
1626211240000|2021-07-13 21:20:40|131.69|130.19|131.68|130.18|131.71|130.21|131.68|130.18|8
1626211250000|2021-07-13 21:20:50|131.67|130.17|131.65|130.15|131.67|130.17|131.65|130.15|3
1626211260000|2021-07-13 21:21:00|131.64|130.14|131.61|130.11|131.65|130.15|131.6|130.1|9
1626211270000|2021-07-13 21:21:10|131.62|130.12|131.6|130.1|131.62|130.12|131.59|130.09|7
1626211280000|2021-07-13 21:21:20|131.59|130.09|131.57|130.07|131.59|130.09|131.57|130.07|3
1626211290000|2021-07-13 21:21:30|131.56|130.06|131.54|130.04|131.56|130.06|131.54|130.04|5
1626211300000|2021-07-13 21:21:40|131.53|130.03|131.5|130|131.53|130.03|131.5|130|6
1626211310000|2021-07-13 21:21:50|131.51|130.01|131.49|129.99|131.51|130.01|131.49|129.99|3
1626211330000|2021-07-13 21:22:10|131.48|129.98|131.48|129.98|131.48|129.98|131.48|129.98|1
1626211340000|2021-07-13 21:22:20|131.47|129.97|131.46|129.96|131.47|129.97|131.46|129.96|2
1626211350000|2021-07-13 21:22:30|131.47|129.97|131.46|129.96|131.47|129.97|131.46|129.96|6
1626211360000|2021-07-13 21:22:40|131.47|129.97|131.45|129.95|131.47|129.97|131.45|129.95|3
1626211370000|2021-07-13 21:22:50|131.46|129.96|131.46|129.96|131.46|129.96|131.45|129.95|3
1626211380000|2021-07-13 21:23:00|131.45|129.95|131.44|129.94|131.45|129.95|131.44|129.94|6
1626211390000|2021-07-13 21:23:10|131.45|129.95|131.47|129.97|131.47|129.97|131.45|129.95|5
1626211400000|2021-07-13 21:23:20|131.46|129.96|131.5|130|131.51|130.01|131.46|129.96|7
1626211410000|2021-07-13 21:23:30|131.49|129.99|131.5|130|131.51|130.01|131.49|129.99|8
1626211420000|2021-07-13 21:23:40|131.49|129.99|131.47|129.97|131.5|130|131.47|129.97|7
1626211430000|2021-07-13 21:23:50|131.46|129.96|131.41|129.91|131.46|129.96|131.41|129.91|8
1626211440000|2021-07-13 21:24:00|131.42|129.92|131.46|129.96|131.46|129.96|131.42|129.92|8
1626211450000|2021-07-13 21:24:10|131.45|129.95|131.47|129.97|131.47|129.97|131.45|129.95|6
1626211460000|2021-07-13 21:24:20|131.48|129.98|131.49|129.99|131.49|129.99|131.47|129.97|7
1626211470000|2021-07-13 21:24:30|131.5|130|131.51|130.01|131.51|130.01|131.5|130|2
1626211480000|2021-07-13 21:24:40|131.52|130.02|131.54|130.04|131.56|130.06|131.5|130|12
1626211490000|2021-07-13 21:24:50|131.55|130.05|131.55|130.05|131.56|130.06|131.55|130.05|5
1626211500000|2021-07-13 21:25:00|131.56|130.06|131.62|130.12|131.62|130.12|131.55|130.05|9
1626211510000|2021-07-13 21:25:10|131.63|130.13|131.63|130.13|131.63|130.13|131.63|130.13|1
1626211520000|2021-07-13 21:25:20|131.64|130.14|131.64|130.14|131.65|130.15|131.64|130.14|3
1626211540000|2021-07-13 21:25:40|131.65|130.15|131.64|130.14|131.65|130.15|131.64|130.14|6
1626211550000|2021-07-13 21:25:50|131.65|130.15|131.64|130.14|131.65|130.15|131.64|130.14|4
1626211560000|2021-07-13 21:26:00|131.63|130.13|131.59|130.09|131.63|130.13|131.58|130.08|10
1626211570000|2021-07-13 21:26:10|131.57|130.07|131.57|130.07|131.57|130.07|131.55|130.05|5
1626211590000|2021-07-13 21:26:30|131.56|130.06|131.57|130.07|131.57|130.07|131.56|130.06|2
1626211600000|2021-07-13 21:26:40|131.56|130.06|131.56|130.06|131.56|130.06|131.56|130.06|1
1626211610000|2021-07-13 21:26:50|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|3
1626211620000|2021-07-13 21:27:00|131.58|130.08|131.58|130.08|131.58|130.08|131.58|130.08|1
1626211630000|2021-07-13 21:27:10|131.59|130.09|131.63|130.13|131.63|130.13|131.59|130.09|4
1626211640000|2021-07-13 21:27:20|131.64|130.14|131.58|130.08|131.64|130.14|131.57|130.07|15
1626211650000|2021-07-13 21:27:30|131.57|130.07|131.58|130.08|131.58|130.08|131.57|130.07|8
1626211660000|2021-07-13 21:27:40|131.57|130.07|131.6|130.1|131.6|130.1|131.57|130.07|11
1626211670000|2021-07-13 21:27:50|131.61|130.11|131.61|130.11|131.62|130.12|131.6|130.1|7
1626211680000|2021-07-13 21:28:00|131.6|130.1|131.61|130.11|131.61|130.11|131.6|130.1|2
1626211710000|2021-07-13 21:28:30|131.6|130.1|131.61|130.11|131.61|130.11|131.6|130.1|2
1626211730000|2021-07-13 21:28:50|131.6|130.1|131.61|130.11|131.61|130.11|131.6|130.1|2
1626211740000|2021-07-13 21:29:00|131.62|130.12|131.6|130.1|131.62|130.12|131.6|130.1|3
1626211750000|2021-07-13 21:29:10|131.61|130.11|131.61|130.11|131.61|130.11|131.61|130.11|1
1626211760000|2021-07-13 21:29:20|131.6|130.1|131.6|130.1|131.6|130.1|131.6|130.1|1
1626211770000|2021-07-13 21:29:30|131.61|130.11|131.61|130.11|131.61|130.11|131.6|130.1|3
1626211780000|2021-07-13 21:29:40|131.6|130.1|131.61|130.11|131.61|130.11|131.6|130.1|6
1626211790000|2021-07-13 21:29:50|131.6|130.1|131.61|130.11|131.61|130.11|131.6|130.1|4
1626211800000|2021-07-13 21:30:00|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|2
1626211810000|2021-07-13 21:30:10|131.63|130.13|131.55|130.05|131.63|130.13|131.54|130.04|10
1626211820000|2021-07-13 21:30:20|131.54|130.04|131.54|130.04|131.54|130.04|131.54|130.04|1
1626211830000|2021-07-13 21:30:30|131.55|130.05|131.55|130.05|131.55|130.05|131.54|130.04|3
1626211840000|2021-07-13 21:30:40|131.52|130.02|131.49|129.99|131.52|130.02|131.49|129.99|7
1626211850000|2021-07-13 21:30:50|131.5|130|131.53|130.03|131.53|130.03|131.5|130|8
1626211860000|2021-07-13 21:31:00|131.55|130.05|131.53|130.03|131.56|130.06|131.51|130.01|10
1626211870000|2021-07-13 21:31:10|131.55|130.05|131.57|130.07|131.57|130.07|131.55|130.05|7
1626211880000|2021-07-13 21:31:20|131.56|130.06|131.59|130.09|131.59|130.09|131.56|130.06|9
1626211890000|2021-07-13 21:31:30|131.58|130.08|131.6|130.1|131.6|130.1|131.58|130.08|3
1626211910000|2021-07-13 21:31:50|131.59|130.09|131.59|130.09|131.59|130.09|131.59|130.09|1
1626211920000|2021-07-13 21:32:00|131.6|130.1|131.59|130.09|131.6|130.1|131.59|130.09|2
1626211930000|2021-07-13 21:32:10|131.6|130.1|131.6|130.1|131.6|130.1|131.59|130.09|3
1626211950000|2021-07-13 21:32:30|131.59|130.09|131.6|130.1|131.6|130.1|131.59|130.09|6
1626211960000|2021-07-13 21:32:40|131.59|130.09|131.6|130.1|131.6|130.1|131.59|130.09|4
1626211970000|2021-07-13 21:32:50|131.59|130.09|131.6|130.1|131.63|130.13|131.59|130.09|5
1626211980000|2021-07-13 21:33:00|131.59|130.09|131.6|130.1|131.63|130.13|131.59|130.09|5
1626211990000|2021-07-13 21:33:10|131.62|130.12|131.58|130.08|131.62|130.12|131.57|130.07|3
1626212000000|2021-07-13 21:33:20|131.57|130.07|131.61|130.11|131.61|130.11|131.56|130.06|6
1626212010000|2021-07-13 21:33:30|131.59|130.09|131.59|130.09|131.59|130.09|131.59|130.09|1
1626212020000|2021-07-13 21:33:40|131.58|130.08|131.59|130.09|131.59|130.09|131.58|130.08|2
1626212050000|2021-07-13 21:34:10|131.58|130.08|131.58|130.08|131.58|130.08|131.58|130.08|1
1626212060000|2021-07-13 21:34:20|131.62|130.12|131.59|130.09|131.62|130.12|131.58|130.08|3
1626212070000|2021-07-13 21:34:30|131.58|130.08|131.6|130.1|131.6|130.1|131.58|130.08|7
1626212090000|2021-07-13 21:34:50|131.59|130.09|131.59|130.09|131.59|130.09|131.59|130.09|1
1626212120000|2021-07-13 21:35:20|131.6|130.1|131.6|130.1|131.6|130.1|131.59|130.09|3
1626212130000|2021-07-13 21:35:30|131.63|130.13|131.64|130.14|131.64|130.14|131.63|130.13|6
1626212140000|2021-07-13 21:35:40|131.65|130.15|131.65|130.15|131.65|130.15|131.64|130.14|3
1626212150000|2021-07-13 21:35:50|131.64|130.14|131.64|130.14|131.65|130.15|131.64|130.14|3
1626212160000|2021-07-13 21:36:00|131.65|130.15|131.66|130.16|131.66|130.16|131.63|130.13|6
1626212170000|2021-07-13 21:36:10|131.65|130.15|131.65|130.15|131.65|130.15|131.65|130.15|1
1626212190000|2021-07-13 21:36:30|131.66|130.16|131.68|130.18|131.68|130.18|131.66|130.16|9
1626212200000|2021-07-13 21:36:40|131.67|130.17|131.68|130.18|131.68|130.18|131.67|130.17|2
1626212220000|2021-07-13 21:37:00|131.67|130.17|131.69|130.19|131.7|130.2|131.67|130.17|13
1626212230000|2021-07-13 21:37:10|131.7|130.2|131.69|130.19|131.7|130.2|131.68|130.18|8
1626212240000|2021-07-13 21:37:20|131.7|130.2|131.7|130.2|131.7|130.2|131.69|130.19|11
1626212250000|2021-07-13 21:37:30|131.69|130.19|131.69|130.19|131.69|130.19|131.68|130.18|7
1626212260000|2021-07-13 21:37:40|131.68|130.18|131.7|130.2|131.7|130.2|131.68|130.18|3
1626212270000|2021-07-13 21:37:50|131.69|130.19|131.7|130.2|131.7|130.2|131.69|130.19|8
1626212290000|2021-07-13 21:38:10|131.69|130.19|131.7|130.2|131.7|130.2|131.69|130.19|4
1626212300000|2021-07-13 21:38:20|131.71|130.21|131.71|130.21|131.71|130.21|131.7|130.2|7
1626212310000|2021-07-13 21:38:30|131.7|130.2|131.71|130.21|131.71|130.21|131.69|130.19|7
1626212320000|2021-07-13 21:38:40|131.7|130.2|131.7|130.2|131.71|130.21|131.7|130.2|3
1626212330000|2021-07-13 21:38:50|131.71|130.21|131.71|130.21|131.72|130.22|131.7|130.2|5
1626212340000|2021-07-13 21:39:00|131.72|130.22|131.71|130.21|131.72|130.22|131.7|130.2|4
1626212350000|2021-07-13 21:39:10|131.7|130.2|131.71|130.21|131.71|130.21|131.7|130.2|2
1626212360000|2021-07-13 21:39:20|131.72|130.22|131.74|130.24|131.77|130.27|131.71|130.21|13
1626212370000|2021-07-13 21:39:30|131.75|130.25|131.76|130.26|131.76|130.26|131.75|130.25|4
1626212380000|2021-07-13 21:39:40|131.77|130.27|131.79|130.29|131.8|130.3|131.76|130.26|7
1626212390000|2021-07-13 21:39:50|131.78|130.28|131.85|130.35|131.85|130.35|131.78|130.28|12
1626212400000|2021-07-13 21:40:00|131.82|130.32|131.81|130.31|131.83|130.33|131.81|130.31|6
1626212420000|2021-07-13 21:40:20|131.82|130.32|131.82|130.32|131.82|130.32|131.82|130.32|1
1626212430000|2021-07-13 21:40:30|131.81|130.31|131.79|130.29|131.82|130.32|131.79|130.29|4
1626212450000|2021-07-13 21:40:50|131.78|130.28|131.79|130.29|131.8|130.3|131.78|130.28|8
1626212460000|2021-07-13 21:41:00|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|2
1626212480000|2021-07-13 21:41:20|131.8|130.3|131.84|130.34|131.84|130.34|131.8|130.3|3
1626212490000|2021-07-13 21:41:30|131.86|130.36|131.85|130.35|131.86|130.36|131.84|130.34|8
1626212500000|2021-07-13 21:41:40|131.86|130.36|131.86|130.36|131.86|130.36|131.85|130.35|7
1626212510000|2021-07-13 21:41:50|131.85|130.35|131.85|130.35|131.86|130.36|131.85|130.35|5
1626212530000|2021-07-13 21:42:10|131.86|130.36|131.85|130.35|131.86|130.36|131.85|130.35|4
1626212560000|2021-07-13 21:42:40|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|2
1626212580000|2021-07-13 21:43:00|131.86|130.36|131.85|130.35|131.86|130.36|131.85|130.35|2
1626212610000|2021-07-13 21:43:30|131.86|130.36|131.92|130.42|131.93|130.43|131.86|130.36|12
1626212620000|2021-07-13 21:43:40|131.91|130.41|131.92|130.42|131.92|130.42|131.91|130.41|2
1626212630000|2021-07-13 21:43:50|131.91|130.41|131.91|130.41|131.91|130.41|131.91|130.41|1
1626212640000|2021-07-13 21:44:00|131.92|130.42|131.92|130.42|131.92|130.42|131.92|130.42|1
1626212650000|2021-07-13 21:44:10|131.91|130.41|131.84|130.34|131.91|130.41|131.84|130.34|10
1626212660000|2021-07-13 21:44:20|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|2
1626212680000|2021-07-13 21:44:40|131.83|130.33|131.72|130.22|131.83|130.33|131.72|130.22|10
1626212690000|2021-07-13 21:44:50|131.71|130.21|131.68|130.18|131.71|130.21|131.67|130.17|6
1626212700000|2021-07-13 21:45:00|131.67|130.17|131.7|130.2|131.71|130.21|131.67|130.17|10
1626212710000|2021-07-13 21:45:10|131.68|130.18|131.7|130.2|131.7|130.2|131.68|130.18|3
1626212720000|2021-07-13 21:45:20|131.72|130.22|131.78|130.28|131.8|130.3|131.71|130.21|11
1626212730000|2021-07-13 21:45:30|131.77|130.27|131.74|130.24|131.78|130.28|131.74|130.24|5
1626212740000|2021-07-13 21:45:40|131.73|130.23|131.72|130.22|131.74|130.24|131.72|130.22|4
1626212750000|2021-07-13 21:45:50|131.74|130.24|131.75|130.25|131.75|130.25|131.72|130.22|4
1626212760000|2021-07-13 21:46:00|131.74|130.24|131.77|130.27|131.77|130.27|131.74|130.24|8
1626212770000|2021-07-13 21:46:10|131.76|130.26|131.77|130.27|131.78|130.28|131.76|130.26|6
1626212780000|2021-07-13 21:46:20|131.78|130.28|131.76|130.26|131.78|130.28|131.76|130.26|5
1626212790000|2021-07-13 21:46:30|131.77|130.27|131.77|130.27|131.77|130.27|131.76|130.26|3
1626212800000|2021-07-13 21:46:40|131.76|130.26|131.76|130.26|131.77|130.27|131.76|130.26|3
1626212810000|2021-07-13 21:46:50|131.77|130.27|131.75|130.25|131.77|130.27|131.74|130.24|11
1626212820000|2021-07-13 21:47:00|131.76|130.26|131.75|130.25|131.79|130.29|131.73|130.23|14
1626212830000|2021-07-13 21:47:10|131.74|130.24|131.74|130.24|131.75|130.25|131.73|130.23|5
1626212840000|2021-07-13 21:47:20|131.73|130.23|131.74|130.24|131.75|130.25|131.72|130.22|8
1626212850000|2021-07-13 21:47:30|131.75|130.25|131.75|130.25|131.75|130.25|131.71|130.21|11
1626212860000|2021-07-13 21:47:40|131.74|130.24|131.74|130.24|131.76|130.26|131.72|130.22|13
1626212870000|2021-07-13 21:47:50|131.72|130.22|131.72|130.22|131.75|130.25|131.72|130.22|7
1626212880000|2021-07-13 21:48:00|131.75|130.25|131.8|130.3|131.8|130.3|131.73|130.23|15
1626212890000|2021-07-13 21:48:10|131.81|130.31|131.74|130.24|131.81|130.31|131.74|130.24|15
1626212900000|2021-07-13 21:48:20|131.73|130.23|131.77|130.27|131.77|130.27|131.73|130.23|12
1626212910000|2021-07-13 21:48:30|131.78|130.28|131.74|130.24|131.78|130.28|131.73|130.23|12
1626212920000|2021-07-13 21:48:40|131.73|130.23|131.75|130.25|131.79|130.29|131.73|130.23|12
1626212930000|2021-07-13 21:48:50|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|4
1626212940000|2021-07-13 21:49:00|131.79|130.29|131.78|130.28|131.79|130.29|131.78|130.28|4
1626212950000|2021-07-13 21:49:10|131.77|130.27|131.81|130.31|131.81|130.31|131.76|130.26|11
1626212960000|2021-07-13 21:49:20|131.8|130.3|131.78|130.28|131.82|130.32|131.78|130.28|13
1626212970000|2021-07-13 21:49:30|131.77|130.27|131.83|130.33|131.83|130.33|131.77|130.27|10
1626212980000|2021-07-13 21:49:40|131.84|130.34|131.85|130.35|131.85|130.35|131.83|130.33|5
1626212990000|2021-07-13 21:49:50|131.84|130.34|131.86|130.36|131.87|130.37|131.83|130.33|15
1626213000000|2021-07-13 21:50:00|131.88|130.38|131.9|130.4|131.9|130.4|131.86|130.36|10
1626213010000|2021-07-13 21:50:10|131.89|130.39|131.85|130.35|131.9|130.4|131.84|130.34|14
1626213020000|2021-07-13 21:50:20|131.83|130.33|131.86|130.36|131.86|130.36|131.81|130.31|10
1626213030000|2021-07-13 21:50:30|131.87|130.37|131.92|130.42|131.92|130.42|131.87|130.37|8
1626213040000|2021-07-13 21:50:40|131.91|130.41|131.9|130.4|131.91|130.41|131.9|130.4|4
1626213050000|2021-07-13 21:50:50|131.91|130.41|131.91|130.41|131.91|130.41|131.91|130.41|1
1626213060000|2021-07-13 21:51:00|131.9|130.4|131.86|130.36|131.9|130.4|131.85|130.35|11
1626213070000|2021-07-13 21:51:10|131.87|130.37|131.93|130.43|131.93|130.43|131.86|130.36|9
1626213080000|2021-07-13 21:51:20|131.94|130.44|132.04|130.54|132.04|130.54|131.94|130.44|11
1626213090000|2021-07-13 21:51:30|132.05|130.55|131.99|130.49|132.05|130.55|131.98|130.48|19
1626213100000|2021-07-13 21:51:40|132.01|130.51|132.07|130.57|132.07|130.57|131.99|130.49|15
1626213110000|2021-07-13 21:51:50|132.06|130.56|132.1|130.6|132.12|130.62|132.06|130.56|10
1626213120000|2021-07-13 21:52:00|132.09|130.59|132.04|130.54|132.09|130.59|132|130.5|16
1626213130000|2021-07-13 21:52:10|132.03|130.53|132.06|130.56|132.07|130.57|132.03|130.53|6
1626213140000|2021-07-13 21:52:20|132.07|130.57|132.02|130.52|132.07|130.57|132.02|130.52|14
1626213150000|2021-07-13 21:52:30|132.03|130.53|132.07|130.57|132.07|130.57|132.02|130.52|10
1626213160000|2021-07-13 21:52:40|132.06|130.56|132.09|130.59|132.09|130.59|132.03|130.53|16
1626213170000|2021-07-13 21:52:50|132.1|130.6|132.07|130.57|132.11|130.61|132.06|130.56|9
1626213180000|2021-07-13 21:53:00|132.06|130.56|132.04|130.54|132.06|130.56|132.04|130.54|5
1626213190000|2021-07-13 21:53:10|132.05|130.55|132.05|130.55|132.05|130.55|132.01|130.51|7
1626213200000|2021-07-13 21:53:20|132.06|130.56|132.07|130.57|132.08|130.58|132.06|130.56|4
1626213210000|2021-07-13 21:53:30|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|4
1626213220000|2021-07-13 21:53:40|132.08|130.58|132.08|130.58|132.08|130.58|132.08|130.58|1
1626213230000|2021-07-13 21:53:50|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|4
1626213240000|2021-07-13 21:54:00|132.09|130.59|132.08|130.58|132.09|130.59|132.07|130.57|7
1626213250000|2021-07-13 21:54:10|132.06|130.56|132.06|130.56|132.08|130.58|132.04|130.54|14
1626213260000|2021-07-13 21:54:20|132.05|130.55|132.07|130.57|132.08|130.58|132.05|130.55|8
1626213270000|2021-07-13 21:54:30|132.08|130.58|132.08|130.58|132.1|130.6|132.06|130.56|9
1626213280000|2021-07-13 21:54:40|132.07|130.57|132.02|130.52|132.08|130.58|131.99|130.49|15
1626213290000|2021-07-13 21:54:50|132.01|130.51|131.96|130.46|132.02|130.52|131.94|130.44|13
1626213300000|2021-07-13 21:55:00|131.98|130.48|131.97|130.47|131.98|130.48|131.94|130.44|9
1626213310000|2021-07-13 21:55:10|131.96|130.46|131.98|130.48|131.98|130.48|131.95|130.45|3
1626213320000|2021-07-13 21:55:20|131.97|130.47|131.99|130.49|132|130.5|131.95|130.45|15
1626213330000|2021-07-13 21:55:30|131.98|130.48|131.95|130.45|132|130.5|131.95|130.45|12
1626213340000|2021-07-13 21:55:40|131.93|130.43|131.88|130.38|131.93|130.43|131.88|130.38|9
1626213350000|2021-07-13 21:55:50|131.89|130.39|131.86|130.36|131.89|130.39|131.85|130.35|6
1626213360000|2021-07-13 21:56:00|131.84|130.34|131.84|130.34|131.85|130.35|131.82|130.32|5
1626213370000|2021-07-13 21:56:10|131.83|130.33|131.84|130.34|131.84|130.34|131.82|130.32|6
1626213380000|2021-07-13 21:56:20|131.83|130.33|131.83|130.33|131.84|130.34|131.78|130.28|16
1626213390000|2021-07-13 21:56:30|131.81|130.31|131.89|130.39|131.89|130.39|131.81|130.31|16
1626213400000|2021-07-13 21:56:40|131.88|130.38|131.87|130.37|131.89|130.39|131.83|130.33|13
1626213410000|2021-07-13 21:56:50|131.86|130.36|131.88|130.38|131.9|130.4|131.84|130.34|16
1626213420000|2021-07-13 21:57:00|131.89|130.39|131.84|130.34|131.9|130.4|131.83|130.33|11
1626213430000|2021-07-13 21:57:10|131.85|130.35|131.82|130.32|131.85|130.35|131.8|130.3|15
1626213440000|2021-07-13 21:57:20|131.85|130.35|131.85|130.35|131.85|130.35|131.81|130.31|10
1626213450000|2021-07-13 21:57:30|131.82|130.32|131.84|130.34|131.87|130.37|131.82|130.32|8
1626213460000|2021-07-13 21:57:40|131.83|130.33|131.82|130.32|131.84|130.34|131.82|130.32|11
1626213470000|2021-07-13 21:57:50|131.84|130.34|131.81|130.31|131.85|130.35|131.81|130.31|3
1626213480000|2021-07-13 21:58:00|131.85|130.35|131.85|130.35|131.85|130.35|131.85|130.35|1
1626213490000|2021-07-13 21:58:10|131.84|130.34|131.82|130.32|131.84|130.34|131.76|130.26|12
1626213500000|2021-07-13 21:58:20|131.81|130.31|131.85|130.35|131.85|130.35|131.8|130.3|11
1626213510000|2021-07-13 21:58:30|131.86|130.36|131.87|130.37|131.88|130.38|131.84|130.34|17
1626213520000|2021-07-13 21:58:40|131.86|130.36|131.87|130.37|131.89|130.39|131.86|130.36|6
1626213530000|2021-07-13 21:58:50|131.86|130.36|131.86|130.36|131.87|130.37|131.86|130.36|7
1626213540000|2021-07-13 21:59:00|131.85|130.35|131.84|130.34|131.86|130.36|131.84|130.34|4
1626213550000|2021-07-13 21:59:10|131.85|130.35|131.88|130.38|131.89|130.39|131.84|130.34|16
1626213560000|2021-07-13 21:59:20|131.87|130.37|131.87|130.37|131.88|130.38|131.86|130.36|5
1626213570000|2021-07-13 21:59:30|131.86|130.36|131.88|130.38|131.88|130.38|131.86|130.36|7
1626213580000|2021-07-13 21:59:40|131.89|130.39|131.93|130.43|131.94|130.44|131.89|130.39|15
1626213590000|2021-07-13 21:59:50|131.92|130.42|131.94|130.44|131.94|130.44|131.92|130.42|3
1626213600000|2021-07-13 22:00:00|131.92|130.42|131.89|130.39|131.92|130.42|131.85|130.35|15
1626213610000|2021-07-13 22:00:10|131.88|130.38|131.86|130.36|131.88|130.38|131.85|130.35|6
1626213620000|2021-07-13 22:00:20|131.87|130.37|131.88|130.38|131.91|130.41|131.86|130.36|11
1626213630000|2021-07-13 22:00:30|131.86|130.36|131.88|130.38|131.89|130.39|131.86|130.36|14
1626213640000|2021-07-13 22:00:40|131.89|130.39|131.87|130.37|131.89|130.39|131.87|130.37|6
1626213650000|2021-07-13 22:00:50|131.86|130.36|131.84|130.34|131.87|130.37|131.82|130.32|8
1626213660000|2021-07-13 22:01:00|131.83|130.33|131.88|130.38|131.89|130.39|131.83|130.33|10
1626213670000|2021-07-13 22:01:10|131.87|130.37|131.82|130.32|131.87|130.37|131.82|130.32|12
1626213680000|2021-07-13 22:01:20|131.84|130.34|131.83|130.33|131.89|130.39|131.83|130.33|18
1626213690000|2021-07-13 22:01:30|131.85|130.35|131.8|130.3|131.85|130.35|131.8|130.3|10
1626213700000|2021-07-13 22:01:40|131.81|130.31|131.8|130.3|131.83|130.33|131.8|130.3|9
1626213710000|2021-07-13 22:01:50|131.79|130.29|131.74|130.24|131.79|130.29|131.74|130.24|12
1626213720000|2021-07-13 22:02:00|131.76|130.26|131.71|130.21|131.76|130.26|131.71|130.21|7
1626213730000|2021-07-13 22:02:10|131.72|130.22|131.72|130.22|131.73|130.23|131.71|130.21|7
1626213750000|2021-07-13 22:02:30|131.73|130.23|131.73|130.23|131.73|130.23|131.72|130.22|3
1626213760000|2021-07-13 22:02:40|131.71|130.21|131.72|130.22|131.72|130.22|131.7|130.2|5
1626213770000|2021-07-13 22:02:50|131.71|130.21|131.69|130.19|131.71|130.21|131.67|130.17|12
1626213780000|2021-07-13 22:03:00|131.68|130.18|131.7|130.2|131.71|130.21|131.68|130.18|5
1626213790000|2021-07-13 22:03:10|131.69|130.19|131.7|130.2|131.7|130.2|131.67|130.17|11
1626213800000|2021-07-13 22:03:20|131.69|130.19|131.7|130.2|131.7|130.2|131.69|130.19|4
1626213810000|2021-07-13 22:03:30|131.69|130.19|131.64|130.14|131.69|130.19|131.62|130.12|18
1626213820000|2021-07-13 22:03:40|131.63|130.13|131.65|130.15|131.68|130.18|131.63|130.13|10
1626213830000|2021-07-13 22:03:50|131.63|130.13|131.66|130.16|131.67|130.17|131.63|130.13|6
1626213840000|2021-07-13 22:04:00|131.65|130.15|131.62|130.12|131.67|130.17|131.61|130.11|11
1626213850000|2021-07-13 22:04:10|131.63|130.13|131.64|130.14|131.65|130.15|131.6|130.1|6
1626213860000|2021-07-13 22:04:20|131.63|130.13|131.68|130.18|131.68|130.18|131.62|130.12|5
1626213870000|2021-07-13 22:04:30|131.69|130.19|131.68|130.18|131.74|130.24|131.67|130.17|17
1626213880000|2021-07-13 22:04:40|131.66|130.16|131.64|130.14|131.66|130.16|131.59|130.09|10
1626213890000|2021-07-13 22:04:50|131.65|130.15|131.65|130.15|131.65|130.15|131.65|130.15|1
1626213900000|2021-07-13 22:05:00|131.66|130.16|131.65|130.15|131.66|130.16|131.61|130.11|11
1626213910000|2021-07-13 22:05:10|131.69|130.19|131.66|130.16|131.69|130.19|131.61|130.11|13
1626213920000|2021-07-13 22:05:20|131.65|130.15|131.65|130.15|131.65|130.15|131.62|130.12|8
1626213930000|2021-07-13 22:05:30|131.64|130.14|131.66|130.16|131.68|130.18|131.64|130.14|8
1626213940000|2021-07-13 22:05:40|131.65|130.15|131.7|130.2|131.7|130.2|131.64|130.14|14
1626213950000|2021-07-13 22:05:50|131.69|130.19|131.74|130.24|131.74|130.24|131.69|130.19|12
1626213960000|2021-07-13 22:06:00|131.77|130.27|131.7|130.2|131.77|130.27|131.68|130.18|10
1626213970000|2021-07-13 22:06:10|131.69|130.19|131.7|130.2|131.7|130.2|131.66|130.16|14
1626213980000|2021-07-13 22:06:20|131.71|130.21|131.74|130.24|131.76|130.26|131.71|130.21|12
1626213990000|2021-07-13 22:06:30|131.75|130.25|131.8|130.3|131.8|130.3|131.75|130.25|10
1626214000000|2021-07-13 22:06:40|131.79|130.29|131.78|130.28|131.79|130.29|131.76|130.26|8
1626214010000|2021-07-13 22:06:50|131.79|130.29|131.79|130.29|131.79|130.29|131.79|130.29|1
1626214020000|2021-07-13 22:07:00|131.8|130.3|131.78|130.28|131.8|130.3|131.78|130.28|7
1626214030000|2021-07-13 22:07:10|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|2
1626214040000|2021-07-13 22:07:20|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|10
1626214050000|2021-07-13 22:07:30|131.79|130.29|131.79|130.29|131.8|130.3|131.78|130.28|7
1626214060000|2021-07-13 22:07:40|131.8|130.3|131.79|130.29|131.8|130.3|131.79|130.29|2
1626214070000|2021-07-13 22:07:50|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|2
1626214080000|2021-07-13 22:08:00|131.8|130.3|131.83|130.33|131.83|130.33|131.8|130.3|3
1626214090000|2021-07-13 22:08:10|131.84|130.34|131.94|130.44|131.95|130.45|131.84|130.34|10
1626214100000|2021-07-13 22:08:20|131.95|130.45|131.92|130.42|131.96|130.46|131.92|130.42|12
1626214110000|2021-07-13 22:08:30|131.91|130.41|131.93|130.43|131.93|130.43|131.91|130.41|10
1626214120000|2021-07-13 22:08:40|131.94|130.44|131.94|130.44|131.95|130.45|131.93|130.43|9
1626214130000|2021-07-13 22:08:50|131.95|130.45|131.94|130.44|131.96|130.46|131.93|130.43|8
1626214140000|2021-07-13 22:09:00|131.97|130.47|132.01|130.51|132.03|130.53|131.97|130.47|14
1626214150000|2021-07-13 22:09:10|132.02|130.52|132.06|130.56|132.06|130.56|132.01|130.51|10
1626214160000|2021-07-13 22:09:20|132.05|130.55|132.04|130.54|132.08|130.58|132.03|130.53|13
1626214170000|2021-07-13 22:09:30|132.06|130.56|132.03|130.53|132.06|130.56|132.03|130.53|13
1626214180000|2021-07-13 22:09:40|132.01|130.51|132.06|130.56|132.06|130.56|132.01|130.51|12
1626214190000|2021-07-13 22:09:50|132.05|130.55|132.06|130.56|132.08|130.58|132.05|130.55|8
1626214200000|2021-07-13 22:10:00|132.07|130.57|132.03|130.53|132.08|130.58|132.02|130.52|6
1626214210000|2021-07-13 22:10:10|132.04|130.54|132.02|130.52|132.05|130.55|132.01|130.51|13
1626214220000|2021-07-13 22:10:20|132.04|130.54|132.01|130.51|132.04|130.54|132|130.5|5
1626214230000|2021-07-13 22:10:30|132|130.5|132.01|130.51|132.03|130.53|132|130.5|8
1626214240000|2021-07-13 22:10:40|132.02|130.52|132.02|130.52|132.03|130.53|132.01|130.51|11
1626214250000|2021-07-13 22:10:50|132.04|130.54|132.05|130.55|132.05|130.55|132.02|130.52|8
1626214260000|2021-07-13 22:11:00|132.04|130.54|132.03|130.53|132.05|130.55|132.02|130.52|8
1626214270000|2021-07-13 22:11:10|132.06|130.56|132.05|130.55|132.06|130.56|132.03|130.53|9
1626214280000|2021-07-13 22:11:20|132.04|130.54|132.07|130.57|132.07|130.57|132.04|130.54|3
1626214290000|2021-07-13 22:11:30|132.05|130.55|132.06|130.56|132.09|130.59|132.05|130.55|5
1626214300000|2021-07-13 22:11:40|132.05|130.55|132.05|130.55|132.05|130.55|132.05|130.55|1
1626214310000|2021-07-13 22:11:50|132.06|130.56|132|130.5|132.07|130.57|132|130.5|11
1626214320000|2021-07-13 22:12:00|132.02|130.52|132.06|130.56|132.07|130.57|132.02|130.52|14
1626214330000|2021-07-13 22:12:10|132.07|130.57|132.11|130.61|132.11|130.61|132.04|130.54|13
1626214340000|2021-07-13 22:12:20|132.1|130.6|132.06|130.56|132.1|130.6|132.05|130.55|16
1626214350000|2021-07-13 22:12:30|132.07|130.57|132.07|130.57|132.07|130.57|132.06|130.56|7
1626214360000|2021-07-13 22:12:40|132.03|130.53|132|130.5|132.03|130.53|131.99|130.49|7
1626214370000|2021-07-13 22:12:50|131.97|130.47|131.96|130.46|131.97|130.47|131.95|130.45|5
1626214380000|2021-07-13 22:13:00|131.97|130.47|131.89|130.39|131.97|130.47|131.88|130.38|7
1626214390000|2021-07-13 22:13:10|131.88|130.38|131.9|130.4|131.91|130.41|131.87|130.37|7
1626214400000|2021-07-13 22:13:20|131.91|130.41|131.9|130.4|131.91|130.41|131.86|130.36|11
1626214410000|2021-07-13 22:13:30|131.88|130.38|131.91|130.41|131.93|130.43|131.88|130.38|10
1626214420000|2021-07-13 22:13:40|131.92|130.42|131.91|130.41|131.92|130.42|131.85|130.35|11
1626214430000|2021-07-13 22:13:50|131.9|130.4|131.93|130.43|131.94|130.44|131.89|130.39|19
1626214440000|2021-07-13 22:14:00|131.91|130.41|131.96|130.46|131.96|130.46|131.91|130.41|13
1626214450000|2021-07-13 22:14:10|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|6
1626214460000|2021-07-13 22:14:20|131.94|130.44|132.02|130.52|132.03|130.53|131.94|130.44|16
1626214470000|2021-07-13 22:14:30|132.03|130.53|132|130.5|132.03|130.53|132|130.5|7
1626214480000|2021-07-13 22:14:40|131.98|130.48|132.03|130.53|132.03|130.53|131.98|130.48|8
1626214490000|2021-07-13 22:14:50|132.02|130.52|131.99|130.49|132.03|130.53|131.95|130.45|17
1626214500000|2021-07-13 22:15:00|132|130.5|131.93|130.43|132.01|130.51|131.91|130.41|11
1626214510000|2021-07-13 22:15:10|131.92|130.42|131.86|130.36|131.93|130.43|131.86|130.36|11
1626214520000|2021-07-13 22:15:20|131.84|130.34|131.84|130.34|131.86|130.36|131.82|130.32|6
1626214530000|2021-07-13 22:15:30|131.83|130.33|131.81|130.31|131.83|130.33|131.79|130.29|6
1626214540000|2021-07-13 22:15:40|131.83|130.33|131.78|130.28|131.87|130.37|131.77|130.27|16
1626214550000|2021-07-13 22:15:50|131.8|130.3|131.8|130.3|131.81|130.31|131.76|130.26|15
1626214560000|2021-07-13 22:16:00|131.83|130.33|131.76|130.26|131.83|130.33|131.76|130.26|4
1626214570000|2021-07-13 22:16:10|131.75|130.25|131.79|130.29|131.81|130.31|131.75|130.25|12
1626214580000|2021-07-13 22:16:20|131.8|130.3|131.78|130.28|131.8|130.3|131.76|130.26|7
1626214590000|2021-07-13 22:16:30|131.77|130.27|131.78|130.28|131.78|130.28|131.76|130.26|6
1626214600000|2021-07-13 22:16:40|131.77|130.27|131.77|130.27|131.8|130.3|131.74|130.24|8
1626214610000|2021-07-13 22:16:50|131.78|130.28|131.77|130.27|131.78|130.28|131.74|130.24|8
1626214620000|2021-07-13 22:17:00|131.75|130.25|131.74|130.24|131.77|130.27|131.7|130.2|14
1626214630000|2021-07-13 22:17:10|131.71|130.21|131.7|130.2|131.78|130.28|131.7|130.2|12
1626214640000|2021-07-13 22:17:20|131.73|130.23|131.69|130.19|131.73|130.23|131.69|130.19|6
1626214650000|2021-07-13 22:17:30|131.72|130.22|131.73|130.23|131.73|130.23|131.72|130.22|2
1626214660000|2021-07-13 22:17:40|131.72|130.22|131.76|130.26|131.76|130.26|131.72|130.22|3
1626214670000|2021-07-13 22:17:50|131.75|130.25|131.76|130.26|131.76|130.26|131.75|130.25|2
1626214680000|2021-07-13 22:18:00|131.8|130.3|131.81|130.31|131.84|130.34|131.8|130.3|6
1626214690000|2021-07-13 22:18:10|131.8|130.3|131.82|130.32|131.82|130.32|131.8|130.3|3
1626214700000|2021-07-13 22:18:20|131.83|130.33|131.88|130.38|131.88|130.38|131.83|130.33|14
1626214710000|2021-07-13 22:18:30|131.89|130.39|131.9|130.4|131.91|130.41|131.84|130.34|14
1626214720000|2021-07-13 22:18:40|131.89|130.39|131.91|130.41|131.94|130.44|131.89|130.39|8
1626214730000|2021-07-13 22:18:50|131.9|130.4|131.91|130.41|131.91|130.41|131.87|130.37|5
1626214740000|2021-07-13 22:19:00|131.9|130.4|131.85|130.35|131.9|130.4|131.85|130.35|4
1626214750000|2021-07-13 22:19:10|131.84|130.34|131.85|130.35|131.85|130.35|131.83|130.33|10
1626214770000|2021-07-13 22:19:30|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|2
1626214780000|2021-07-13 22:19:40|131.86|130.36|131.85|130.35|131.88|130.38|131.85|130.35|10
1626214790000|2021-07-13 22:19:50|131.86|130.36|131.8|130.3|131.86|130.36|131.8|130.3|11
1626214800000|2021-07-13 22:20:00|131.81|130.31|131.86|130.36|131.88|130.38|131.81|130.31|11
1626214810000|2021-07-13 22:20:10|131.87|130.37|131.9|130.4|131.91|130.41|131.86|130.36|12
1626214820000|2021-07-13 22:20:20|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|5
1626214830000|2021-07-13 22:20:30|131.88|130.38|131.9|130.4|131.92|130.42|131.86|130.36|14
1626214840000|2021-07-13 22:20:40|131.92|130.42|131.97|130.47|131.98|130.48|131.9|130.4|9
1626214850000|2021-07-13 22:20:50|131.98|130.48|132.03|130.53|132.03|130.53|131.98|130.48|4
1626214860000|2021-07-13 22:21:00|132.02|130.52|131.94|130.44|132.02|130.52|131.94|130.44|7
1626214870000|2021-07-13 22:21:10|131.95|130.45|131.95|130.45|131.96|130.46|131.93|130.43|7
1626214880000|2021-07-13 22:21:20|131.97|130.47|131.98|130.48|131.98|130.48|131.95|130.45|4
1626214890000|2021-07-13 22:21:30|132|130.5|132.05|130.55|132.07|130.57|131.99|130.49|14
1626214900000|2021-07-13 22:21:40|132.03|130.53|131.99|130.49|132.04|130.54|131.95|130.45|18
1626214910000|2021-07-13 22:21:50|132|130.5|132.04|130.54|132.05|130.55|132|130.5|15
1626214920000|2021-07-13 22:22:00|132.03|130.53|132.02|130.52|132.03|130.53|132.02|130.52|6
1626214930000|2021-07-13 22:22:10|132.03|130.53|132.03|130.53|132.03|130.53|132.03|130.53|1
1626214940000|2021-07-13 22:22:20|132.04|130.54|132.02|130.52|132.05|130.55|132.02|130.52|10
1626214950000|2021-07-13 22:22:30|132.07|130.57|132.14|130.64|132.14|130.64|132.07|130.57|8
1626214960000|2021-07-13 22:22:40|132.13|130.63|132.11|130.61|132.13|130.63|132.09|130.59|9
1626214970000|2021-07-13 22:22:50|132.1|130.6|132.08|130.58|132.11|130.61|132.07|130.57|14
1626214980000|2021-07-13 22:23:00|132.09|130.59|132.09|130.59|132.1|130.6|132.04|130.54|20
1626214990000|2021-07-13 22:23:10|132.1|130.6|132.13|130.63|132.13|130.63|132.09|130.59|10
1626215000000|2021-07-13 22:23:20|132.12|130.62|132.16|130.66|132.16|130.66|132.12|130.62|4
1626215010000|2021-07-13 22:23:30|132.18|130.68|132.18|130.68|132.2|130.7|132.18|130.68|7
1626215020000|2021-07-13 22:23:40|132.19|130.69|132.21|130.71|132.21|130.71|132.18|130.68|8
1626215030000|2021-07-13 22:23:50|132.19|130.69|132.22|130.72|132.23|130.73|132.19|130.69|10
1626215040000|2021-07-13 22:24:00|132.23|130.73|132.16|130.66|132.23|130.73|132.16|130.66|14
1626215050000|2021-07-13 22:24:10|132.13|130.63|132.2|130.7|132.21|130.71|132.13|130.63|16
1626215060000|2021-07-13 22:24:20|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|12
1626215070000|2021-07-13 22:24:30|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626215080000|2021-07-13 22:24:40|132.21|130.71|132.15|130.65|132.23|130.73|132.11|130.61|10
1626215090000|2021-07-13 22:24:50|132.14|130.64|132.1|130.6|132.15|130.65|132.1|130.6|13
1626215100000|2021-07-13 22:25:00|132.09|130.59|132.1|130.6|132.11|130.61|132.05|130.55|10
1626215110000|2021-07-13 22:25:10|132.09|130.59|132.15|130.65|132.16|130.66|132.09|130.59|12
1626215120000|2021-07-13 22:25:20|132.16|130.66|132.2|130.7|132.2|130.7|132.15|130.65|11
1626215130000|2021-07-13 22:25:30|132.19|130.69|132.21|130.71|132.21|130.71|132.18|130.68|6
1626215140000|2021-07-13 22:25:40|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|5
1626215150000|2021-07-13 22:25:50|132.22|130.72|132.2|130.7|132.22|130.72|132.2|130.7|13
1626215160000|2021-07-13 22:26:00|132.21|130.71|132.17|130.67|132.21|130.71|132.16|130.66|6
1626215170000|2021-07-13 22:26:10|132.18|130.68|132.2|130.7|132.2|130.7|132.17|130.67|9
1626215180000|2021-07-13 22:26:20|132.19|130.69|132.19|130.69|132.21|130.71|132.18|130.68|7
1626215190000|2021-07-13 22:26:30|132.18|130.68|132.17|130.67|132.2|130.7|132.17|130.67|6
1626215200000|2021-07-13 22:26:40|132.16|130.66|132.19|130.69|132.21|130.71|132.16|130.66|14
1626215210000|2021-07-13 22:26:50|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|4
1626215220000|2021-07-13 22:27:00|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|5
1626215230000|2021-07-13 22:27:10|132.19|130.69|132.16|130.66|132.2|130.7|132.16|130.66|7
1626215240000|2021-07-13 22:27:20|132.17|130.67|132.2|130.7|132.22|130.72|132.16|130.66|13
1626215250000|2021-07-13 22:27:30|132.21|130.71|132.21|130.71|132.21|130.71|132.17|130.67|9
1626215260000|2021-07-13 22:27:40|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|4
1626215270000|2021-07-13 22:27:50|132.19|130.69|132.17|130.67|132.19|130.69|132.15|130.65|5
1626215280000|2021-07-13 22:28:00|132.16|130.66|132.18|130.68|132.18|130.68|132.15|130.65|5
1626215290000|2021-07-13 22:28:10|132.16|130.66|132.15|130.65|132.18|130.68|132.15|130.65|13
1626215300000|2021-07-13 22:28:20|132.18|130.68|132.14|130.64|132.18|130.68|132.14|130.64|4
1626215310000|2021-07-13 22:28:30|132.16|130.66|132.18|130.68|132.18|130.68|132.15|130.65|9
1626215320000|2021-07-13 22:28:40|132.17|130.67|132.17|130.67|132.17|130.67|132.15|130.65|4
1626215330000|2021-07-13 22:28:50|132.16|130.66|132.17|130.67|132.17|130.67|132.15|130.65|8
1626215340000|2021-07-13 22:29:00|132.15|130.65|132.12|130.62|132.15|130.65|132.12|130.62|5
1626215350000|2021-07-13 22:29:10|132.11|130.61|132.12|130.62|132.12|130.62|132.09|130.59|12
1626215360000|2021-07-13 22:29:20|132.14|130.64|132.12|130.62|132.14|130.64|132.12|130.62|3
1626215370000|2021-07-13 22:29:30|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1626215380000|2021-07-13 22:29:40|132.14|130.64|132.2|130.7|132.2|130.7|132.14|130.64|7
1626215390000|2021-07-13 22:29:50|132.18|130.68|132.18|130.68|132.18|130.68|132.18|130.68|1
1626215400000|2021-07-13 22:30:00|132.17|130.67|132.2|130.7|132.2|130.7|132.16|130.66|6
1626215410000|2021-07-13 22:30:10|132.21|130.71|132.17|130.67|132.22|130.72|132.16|130.66|6
1626215420000|2021-07-13 22:30:20|132.21|130.71|132.16|130.66|132.23|130.73|132.16|130.66|8
1626215430000|2021-07-13 22:30:30|132.2|130.7|132.15|130.65|132.21|130.71|132.15|130.65|6
1626215440000|2021-07-13 22:30:40|132.21|130.71|132.19|130.69|132.21|130.71|132.16|130.66|9
1626215450000|2021-07-13 22:30:50|132.18|130.68|132.16|130.66|132.19|130.69|132.16|130.66|4
1626215460000|2021-07-13 22:31:00|132.17|130.67|132.17|130.67|132.18|130.68|132.16|130.66|8
1626215470000|2021-07-13 22:31:10|132.16|130.66|132.1|130.6|132.18|130.68|132.1|130.6|13
1626215480000|2021-07-13 22:31:20|132.11|130.61|132.11|130.61|132.12|130.62|132.09|130.59|12
1626215490000|2021-07-13 22:31:30|132.09|130.59|132.1|130.6|132.11|130.61|132.07|130.57|8
1626215500000|2021-07-13 22:31:40|132.11|130.61|132.11|130.61|132.11|130.61|132.07|130.57|8
1626215510000|2021-07-13 22:31:50|132.1|130.6|132.08|130.58|132.13|130.63|132.05|130.55|12
1626215520000|2021-07-13 22:32:00|132.07|130.57|132.06|130.56|132.08|130.58|132.05|130.55|10
1626215530000|2021-07-13 22:32:10|132.07|130.57|132.05|130.55|132.1|130.6|132.05|130.55|14
1626215540000|2021-07-13 22:32:20|132.06|130.56|132.04|130.54|132.06|130.56|132.04|130.54|2
1626215550000|2021-07-13 22:32:30|132.02|130.52|132.01|130.51|132.04|130.54|132.01|130.51|8
1626215560000|2021-07-13 22:32:40|132.03|130.53|131.99|130.49|132.03|130.53|131.99|130.49|8
1626215570000|2021-07-13 22:32:50|131.98|130.48|131.98|130.48|131.99|130.49|131.98|130.48|3
1626215580000|2021-07-13 22:33:00|131.96|130.46|131.96|130.46|131.96|130.46|131.95|130.45|5
1626215590000|2021-07-13 22:33:10|131.97|130.47|131.98|130.48|131.98|130.48|131.96|130.46|9
1626215600000|2021-07-13 22:33:20|131.97|130.47|132.01|130.51|132.01|130.51|131.96|130.46|7
1626215610000|2021-07-13 22:33:30|132.02|130.52|131.98|130.48|132.02|130.52|131.97|130.47|8
1626215620000|2021-07-13 22:33:40|132|130.5|132|130.5|132.02|130.52|131.96|130.46|9
1626215630000|2021-07-13 22:33:50|131.99|130.49|132|130.5|132|130.5|131.99|130.49|4
1626215640000|2021-07-13 22:34:00|131.99|130.49|132|130.5|132.04|130.54|131.99|130.49|9
1626215650000|2021-07-13 22:34:10|132.01|130.51|132.03|130.53|132.03|130.53|132.01|130.51|3
1626215660000|2021-07-13 22:34:20|132.02|130.52|132.03|130.53|132.05|130.55|132.02|130.52|7
1626215670000|2021-07-13 22:34:30|132.01|130.51|132|130.5|132.01|130.51|132|130.5|4
1626215680000|2021-07-13 22:34:40|132.01|130.51|132.01|130.51|132.01|130.51|132.01|130.51|1
1626215690000|2021-07-13 22:34:50|132.02|130.52|131.99|130.49|132.02|130.52|131.94|130.44|5
1626215700000|2021-07-13 22:35:00|131.95|130.45|131.98|130.48|131.99|130.49|131.95|130.45|13
1626215710000|2021-07-13 22:35:10|131.97|130.47|131.98|130.48|131.98|130.48|131.96|130.46|4
1626215720000|2021-07-13 22:35:20|131.99|130.49|132.04|130.54|132.06|130.56|131.99|130.49|9
1626215730000|2021-07-13 22:35:30|132.03|130.53|132.02|130.52|132.04|130.54|132.02|130.52|4
1626215740000|2021-07-13 22:35:40|132.03|130.53|132.03|130.53|132.04|130.54|132.01|130.51|11
1626215750000|2021-07-13 22:35:50|132.04|130.54|132.07|130.57|132.07|130.57|132.03|130.53|11
1626215760000|2021-07-13 22:36:00|132.08|130.58|132.04|130.54|132.08|130.58|132.04|130.54|7
1626215770000|2021-07-13 22:36:10|132.03|130.53|131.99|130.49|132.05|130.55|131.99|130.49|13
1626215780000|2021-07-13 22:36:20|132.02|130.52|132.02|130.52|132.03|130.53|132.02|130.52|5
1626215790000|2021-07-13 22:36:30|132.01|130.51|132.02|130.52|132.03|130.53|132|130.5|10
1626215800000|2021-07-13 22:36:40|132.03|130.53|132.02|130.52|132.03|130.53|132.01|130.51|6
1626215810000|2021-07-13 22:36:50|132.03|130.53|132.03|130.53|132.04|130.54|132.02|130.52|5
1626215820000|2021-07-13 22:37:00|132.02|130.52|131.98|130.48|132.03|130.53|131.98|130.48|6
1626215830000|2021-07-13 22:37:10|131.97|130.47|131.96|130.46|131.98|130.48|131.96|130.46|6
1626215840000|2021-07-13 22:37:20|131.97|130.47|131.97|130.47|131.97|130.47|131.97|130.47|1
1626215850000|2021-07-13 22:37:30|131.95|130.45|131.92|130.42|131.95|130.45|131.92|130.42|5
1626215860000|2021-07-13 22:37:40|131.91|130.41|131.92|130.42|131.93|130.43|131.9|130.4|8
1626215870000|2021-07-13 22:37:50|131.91|130.41|131.83|130.33|131.91|130.41|131.83|130.33|8
1626215880000|2021-07-13 22:38:00|131.82|130.32|131.71|130.21|131.83|130.33|131.7|130.2|14
1626215890000|2021-07-13 22:38:10|131.7|130.2|131.7|130.2|131.74|130.24|131.68|130.18|12
1626215900000|2021-07-13 22:38:20|131.69|130.19|131.63|130.13|131.71|130.21|131.63|130.13|12
1626215910000|2021-07-13 22:38:30|131.62|130.12|131.61|130.11|131.62|130.12|131.58|130.08|9
1626215920000|2021-07-13 22:38:40|131.6|130.1|131.58|130.08|131.61|130.11|131.58|130.08|6
1626215930000|2021-07-13 22:38:50|131.59|130.09|131.58|130.08|131.59|130.09|131.58|130.08|4
1626215940000|2021-07-13 22:39:00|131.57|130.07|131.53|130.03|131.57|130.07|131.52|130.02|10
1626215950000|2021-07-13 22:39:10|131.52|130.02|131.42|129.92|131.52|130.02|131.42|129.92|19
1626215960000|2021-07-13 22:39:20|131.41|129.91|131.43|129.93|131.44|129.94|131.41|129.91|8
1626215970000|2021-07-13 22:39:30|131.44|129.94|131.4|129.9|131.44|129.94|131.39|129.89|17
1626215980000|2021-07-13 22:39:40|131.42|129.92|131.38|129.88|131.42|129.92|131.37|129.87|12
1626215990000|2021-07-13 22:39:50|131.37|129.87|131.35|129.85|131.37|129.87|131.34|129.84|10
1626216000000|2021-07-13 22:40:00|131.34|129.84|131.35|129.85|131.39|129.89|131.34|129.84|17
1626216010000|2021-07-13 22:40:10|131.34|129.84|131.36|129.86|131.4|129.9|131.33|129.83|7
1626216020000|2021-07-13 22:40:20|131.37|129.87|131.43|129.93|131.43|129.93|131.37|129.87|7
1626216030000|2021-07-13 22:40:30|131.42|129.92|131.43|129.93|131.43|129.93|131.42|129.92|2
1626216040000|2021-07-13 22:40:40|131.42|129.92|131.45|129.95|131.45|129.95|131.41|129.91|8
1626216050000|2021-07-13 22:40:50|131.44|129.94|131.43|129.93|131.45|129.95|131.42|129.92|6
1626216060000|2021-07-13 22:41:00|131.42|129.92|131.43|129.93|131.45|129.95|131.42|129.92|10
1626216070000|2021-07-13 22:41:10|131.42|129.92|131.5|130|131.5|130|131.42|129.92|11
1626216080000|2021-07-13 22:41:20|131.51|130.01|131.48|129.98|131.54|130.04|131.48|129.98|11
1626216090000|2021-07-13 22:41:30|131.47|129.97|131.46|129.96|131.47|129.97|131.46|129.96|6
1626216100000|2021-07-13 22:41:40|131.47|129.97|131.43|129.93|131.47|129.97|131.39|129.89|16
1626216110000|2021-07-13 22:41:50|131.41|129.91|131.44|129.94|131.44|129.94|131.41|129.91|7
1626216120000|2021-07-13 22:42:00|131.43|129.93|131.42|129.92|131.43|129.93|131.41|129.91|3
1626216130000|2021-07-13 22:42:10|131.43|129.93|131.46|129.96|131.47|129.97|131.43|129.93|7
1626216140000|2021-07-13 22:42:20|131.45|129.95|131.45|129.95|131.46|129.96|131.44|129.94|7
1626216150000|2021-07-13 22:42:30|131.44|129.94|131.46|129.96|131.46|129.96|131.44|129.94|3
1626216160000|2021-07-13 22:42:40|131.47|129.97|131.45|129.95|131.47|129.97|131.45|129.95|3
1626216170000|2021-07-13 22:42:50|131.46|129.96|131.47|129.97|131.49|129.99|131.45|129.95|8
1626216180000|2021-07-13 22:43:00|131.46|129.96|131.42|129.92|131.46|129.96|131.42|129.92|6
1626216190000|2021-07-13 22:43:10|131.43|129.93|131.33|129.83|131.43|129.93|131.32|129.82|14
1626216200000|2021-07-13 22:43:20|131.34|129.84|131.38|129.88|131.39|129.89|131.34|129.84|11
1626216210000|2021-07-13 22:43:30|131.39|129.89|131.41|129.91|131.42|129.92|131.38|129.88|7
1626216220000|2021-07-13 22:43:40|131.42|129.92|131.42|129.92|131.43|129.93|131.42|129.92|3
1626216230000|2021-07-13 22:43:50|131.41|129.91|131.4|129.9|131.42|129.92|131.36|129.86|14
1626216240000|2021-07-13 22:44:00|131.41|129.91|131.38|129.88|131.41|129.91|131.38|129.88|10
1626216250000|2021-07-13 22:44:10|131.37|129.87|131.34|129.84|131.37|129.87|131.34|129.84|9
1626216260000|2021-07-13 22:44:20|131.35|129.85|131.35|129.85|131.38|129.88|131.35|129.85|9
1626216270000|2021-07-13 22:44:30|131.36|129.86|131.32|129.82|131.36|129.86|131.31|129.81|7
1626216280000|2021-07-13 22:44:40|131.3|129.8|131.28|129.78|131.31|129.81|131.28|129.78|9
1626216290000|2021-07-13 22:44:50|131.27|129.77|131.21|129.71|131.27|129.77|131.2|129.7|8
1626216300000|2021-07-13 22:45:00|131.2|129.7|131.18|129.68|131.2|129.7|131.17|129.67|8
1626216310000|2021-07-13 22:45:10|131.16|129.66|131.19|129.69|131.2|129.7|131.16|129.66|6
1626216320000|2021-07-13 22:45:20|131.2|129.7|131.18|129.68|131.25|129.75|131.18|129.68|15
1626216330000|2021-07-13 22:45:30|131.19|129.69|131.2|129.7|131.2|129.7|131.18|129.68|6
1626216340000|2021-07-13 22:45:40|131.19|129.69|131.2|129.7|131.2|129.7|131.19|129.69|4
1626216350000|2021-07-13 22:45:50|131.19|129.69|131.2|129.7|131.2|129.7|131.18|129.68|6
1626216360000|2021-07-13 22:46:00|131.21|129.71|131.23|129.73|131.23|129.73|131.21|129.71|6
1626216370000|2021-07-13 22:46:10|131.21|129.71|131.29|129.79|131.29|129.79|131.21|129.71|11
1626216380000|2021-07-13 22:46:20|131.3|129.8|131.3|129.8|131.3|129.8|131.29|129.79|5
1626216390000|2021-07-13 22:46:30|131.29|129.79|131.24|129.74|131.3|129.8|131.24|129.74|9
1626216400000|2021-07-13 22:46:40|131.23|129.73|131.15|129.65|131.23|129.73|131.15|129.65|13
1626216410000|2021-07-13 22:46:50|131.16|129.66|131.1|129.6|131.18|129.68|131.1|129.6|13
1626216420000|2021-07-13 22:47:00|131.11|129.61|131.14|129.64|131.14|129.64|131.11|129.61|13
1626216430000|2021-07-13 22:47:10|131.13|129.63|131.12|129.62|131.14|129.64|131.11|129.61|10
1626216440000|2021-07-13 22:47:20|131.13|129.63|131.17|129.67|131.17|129.67|131.1|129.6|9
1626216450000|2021-07-13 22:47:30|131.16|129.66|131.11|129.61|131.18|129.68|131.11|129.61|14
1626216460000|2021-07-13 22:47:40|131.1|129.6|131.1|129.6|131.1|129.6|131.1|129.6|1
1626216470000|2021-07-13 22:47:50|131.11|129.61|131.09|129.59|131.11|129.61|131.09|129.59|3
1626216480000|2021-07-13 22:48:00|131.1|129.6|131.05|129.55|131.1|129.6|131.05|129.55|9
1626216490000|2021-07-13 22:48:10|131.04|129.54|130.91|129.41|131.04|129.54|130.9|129.4|9
1626216500000|2021-07-13 22:48:20|130.93|129.43|130.89|129.39|130.93|129.43|130.89|129.39|8
1626216510000|2021-07-13 22:48:30|130.87|129.37|130.86|129.36|130.88|129.38|130.85|129.35|6
1626216520000|2021-07-13 22:48:40|130.85|129.35|130.87|129.37|130.88|129.38|130.85|129.35|7
1626216530000|2021-07-13 22:48:50|130.86|129.36|130.88|129.38|130.89|129.39|130.86|129.36|9
1626216540000|2021-07-13 22:49:00|130.89|129.39|130.84|129.34|130.89|129.39|130.84|129.34|12
1626216550000|2021-07-13 22:49:10|130.83|129.33|130.81|129.31|130.87|129.37|130.79|129.29|12
1626216560000|2021-07-13 22:49:20|130.8|129.3|130.81|129.31|130.84|129.34|130.8|129.3|5
1626216570000|2021-07-13 22:49:30|130.8|129.3|130.82|129.32|130.82|129.32|130.79|129.29|6
1626216580000|2021-07-13 22:49:40|130.81|129.31|130.82|129.32|130.84|129.34|130.81|129.31|6
1626216590000|2021-07-13 22:49:50|130.8|129.3|130.8|129.3|130.81|129.31|130.79|129.29|9
1626216600000|2021-07-13 22:50:00|130.81|129.31|130.81|129.31|130.81|129.31|130.8|129.3|9
1626216610000|2021-07-13 22:50:10|130.82|129.32|130.85|129.35|130.85|129.35|130.78|129.28|11
1626216620000|2021-07-13 22:50:20|130.87|129.37|130.87|129.37|130.9|129.4|130.86|129.36|11
1626216630000|2021-07-13 22:50:30|130.86|129.36|130.85|129.35|130.87|129.37|130.85|129.35|6
1626216640000|2021-07-13 22:50:40|130.86|129.36|130.87|129.37|130.87|129.37|130.85|129.35|9
1626216650000|2021-07-13 22:50:50|130.86|129.36|130.87|129.37|130.87|129.37|130.86|129.36|2
1626216660000|2021-07-13 22:51:00|130.88|129.38|130.88|129.38|130.88|129.38|130.88|129.38|1
1626216670000|2021-07-13 22:51:10|130.89|129.39|130.92|129.42|130.93|129.43|130.89|129.39|13
1626216680000|2021-07-13 22:51:20|130.93|129.43|130.98|129.48|130.99|129.49|130.93|129.43|12
1626216690000|2021-07-13 22:51:30|130.99|129.49|130.98|129.48|130.99|129.49|130.95|129.45|9
1626216700000|2021-07-13 22:51:40|130.97|129.47|131|129.5|131|129.5|130.97|129.47|6
1626216710000|2021-07-13 22:51:50|130.99|129.49|130.97|129.47|131.01|129.51|130.97|129.47|6
1626216720000|2021-07-13 22:52:00|130.96|129.46|130.9|129.4|130.96|129.46|130.89|129.39|11
1626216730000|2021-07-13 22:52:10|130.91|129.41|130.92|129.42|130.94|129.44|130.91|129.41|8
1626216740000|2021-07-13 22:52:20|130.91|129.41|130.88|129.38|130.91|129.41|130.87|129.37|11
1626216750000|2021-07-13 22:52:30|130.87|129.37|130.87|129.37|130.88|129.38|130.87|129.37|15
1626216760000|2021-07-13 22:52:40|130.88|129.38|130.92|129.42|130.92|129.42|130.87|129.37|13
1626216770000|2021-07-13 22:52:50|130.91|129.41|130.91|129.41|130.93|129.43|130.91|129.41|12
1626216780000|2021-07-13 22:53:00|130.9|129.4|130.81|129.31|130.9|129.4|130.81|129.31|13
1626216790000|2021-07-13 22:53:10|130.82|129.32|130.78|129.28|130.83|129.33|130.78|129.28|12
1626216800000|2021-07-13 22:53:20|130.77|129.27|130.77|129.27|130.79|129.29|130.76|129.26|9
1626216810000|2021-07-13 22:53:30|130.76|129.26|130.76|129.26|130.78|129.28|130.75|129.25|9
1626216820000|2021-07-13 22:53:40|130.77|129.27|130.77|129.27|130.77|129.27|130.75|129.25|6
1626216830000|2021-07-13 22:53:50|130.76|129.26|130.84|129.34|130.84|129.34|130.76|129.26|8
1626216840000|2021-07-13 22:54:00|130.83|129.33|130.88|129.38|130.88|129.38|130.82|129.32|10
1626216850000|2021-07-13 22:54:10|130.86|129.36|130.86|129.36|130.87|129.37|130.79|129.29|13
1626216860000|2021-07-13 22:54:20|130.87|129.37|130.95|129.45|130.95|129.45|130.87|129.37|14
1626216870000|2021-07-13 22:54:30|130.94|129.44|130.94|129.44|130.95|129.45|130.92|129.42|12
1626216880000|2021-07-13 22:54:40|130.95|129.45|131|129.5|131|129.5|130.94|129.44|12
1626216890000|2021-07-13 22:54:50|130.99|129.49|130.98|129.48|131.02|129.52|130.97|129.47|9
1626216900000|2021-07-13 22:55:00|130.96|129.46|131.04|129.54|131.04|129.54|130.96|129.46|15
1626216910000|2021-07-13 22:55:10|131.03|129.53|131.07|129.57|131.08|129.58|131.03|129.53|8
1626216920000|2021-07-13 22:55:20|131.08|129.58|131.09|129.59|131.09|129.59|131.08|129.58|2
1626216930000|2021-07-13 22:55:30|131.1|129.6|131.09|129.59|131.1|129.6|131.09|129.59|4
1626216940000|2021-07-13 22:55:40|131.1|129.6|131.13|129.63|131.13|129.63|131.09|129.59|3
1626216950000|2021-07-13 22:55:50|131.12|129.62|131.14|129.64|131.14|129.64|131.12|129.62|11
1626216960000|2021-07-13 22:56:00|131.13|129.63|131.13|129.63|131.15|129.65|131.13|129.63|8
1626216970000|2021-07-13 22:56:10|131.14|129.64|131.18|129.68|131.18|129.68|131.14|129.64|10
1626216980000|2021-07-13 22:56:20|131.2|129.7|131.27|129.77|131.29|129.79|131.2|129.7|18
1626216990000|2021-07-13 22:56:30|131.28|129.78|131.35|129.85|131.35|129.85|131.27|129.77|11
1626217000000|2021-07-13 22:56:40|131.33|129.83|131.31|129.81|131.37|129.87|131.3|129.8|14
1626217010000|2021-07-13 22:56:50|131.32|129.82|131.37|129.87|131.39|129.89|131.32|129.82|7
1626217020000|2021-07-13 22:57:00|131.38|129.88|131.32|129.82|131.39|129.89|131.32|129.82|16
1626217030000|2021-07-13 22:57:10|131.31|129.81|131.31|129.81|131.31|129.81|131.3|129.8|3
1626217040000|2021-07-13 22:57:20|131.3|129.8|131.37|129.87|131.37|129.87|131.3|129.8|15
1626217050000|2021-07-13 22:57:30|131.38|129.88|131.42|129.92|131.43|129.93|131.38|129.88|11
1626217060000|2021-07-13 22:57:40|131.43|129.93|131.42|129.92|131.43|129.93|131.42|129.92|2
1626217070000|2021-07-13 22:57:50|131.39|129.89|131.41|129.91|131.41|129.91|131.37|129.87|12
1626217080000|2021-07-13 22:58:00|131.4|129.9|131.39|129.89|131.4|129.9|131.38|129.88|14
1626217090000|2021-07-13 22:58:10|131.4|129.9|131.4|129.9|131.41|129.91|131.4|129.9|7
1626217100000|2021-07-13 22:58:20|131.41|129.91|131.39|129.89|131.41|129.91|131.39|129.89|7
1626217110000|2021-07-13 22:58:30|131.4|129.9|131.44|129.94|131.44|129.94|131.4|129.9|5
1626217120000|2021-07-13 22:58:40|131.43|129.93|131.44|129.94|131.44|129.94|131.43|129.93|2
1626217130000|2021-07-13 22:58:50|131.45|129.95|131.46|129.96|131.46|129.96|131.45|129.95|2
1626217140000|2021-07-13 22:59:00|131.47|129.97|131.46|129.96|131.47|129.97|131.45|129.95|6
1626217150000|2021-07-13 22:59:10|131.48|129.98|131.47|129.97|131.48|129.98|131.47|129.97|2
1626217160000|2021-07-13 22:59:20|131.48|129.98|131.49|129.99|131.5|130|131.47|129.97|5
1626217170000|2021-07-13 22:59:30|131.51|130.01|131.51|130.01|131.52|130.02|131.43|129.93|21
1626217180000|2021-07-13 22:59:40|131.5|130|131.55|130.05|131.55|130.05|131.5|130|12
1626217190000|2021-07-13 22:59:50|131.54|130.04|131.55|130.05|131.56|130.06|131.54|130.04|4
1626217200000|2021-07-13 23:00:00|131.54|130.04|131.55|130.05|131.55|130.05|131.52|130.02|9
1626217210000|2021-07-13 23:00:10|131.56|130.06|131.48|129.98|131.56|130.06|131.48|129.98|11
1626217220000|2021-07-13 23:00:20|131.47|129.97|131.41|129.91|131.47|129.97|131.4|129.9|24
1626217230000|2021-07-13 23:00:30|131.39|129.89|131.36|129.86|131.39|129.89|131.34|129.84|8
1626217240000|2021-07-13 23:00:40|131.35|129.85|131.36|129.86|131.37|129.87|131.35|129.85|8
1626217250000|2021-07-13 23:00:50|131.37|129.87|131.35|129.85|131.37|129.87|131.34|129.84|8
1626217260000|2021-07-13 23:01:00|131.34|129.84|131.35|129.85|131.35|129.85|131.33|129.83|4
1626217270000|2021-07-13 23:01:10|131.34|129.84|131.33|129.83|131.34|129.84|131.31|129.81|8
1626217280000|2021-07-13 23:01:20|131.31|129.81|131.3|129.8|131.31|129.81|131.3|129.8|2
1626217290000|2021-07-13 23:01:30|131.29|129.79|131.3|129.8|131.31|129.81|131.29|129.79|4
1626217300000|2021-07-13 23:01:40|131.31|129.81|131.3|129.8|131.31|129.81|131.3|129.8|4
1626217310000|2021-07-13 23:01:50|131.31|129.81|131.29|129.79|131.31|129.81|131.29|129.79|5
1626217320000|2021-07-13 23:02:00|131.28|129.78|131.09|129.59|131.28|129.78|131.09|129.59|15
1626217330000|2021-07-13 23:02:10|131.1|129.6|131.09|129.59|131.1|129.6|131.09|129.59|2
1626217340000|2021-07-13 23:02:20|131.08|129.58|131.05|129.55|131.08|129.58|131.05|129.55|4
1626217350000|2021-07-13 23:02:30|131.06|129.56|131.07|129.57|131.09|129.59|131.06|129.56|7
1626217360000|2021-07-13 23:02:40|131.06|129.56|131.05|129.55|131.06|129.56|131.05|129.55|8
1626217370000|2021-07-13 23:02:50|131.06|129.56|131.06|129.56|131.06|129.56|131.05|129.55|7
1626217380000|2021-07-13 23:03:00|131.1|129.6|131.17|129.67|131.17|129.67|131.1|129.6|10
1626217390000|2021-07-13 23:03:10|131.18|129.68|131.18|129.68|131.18|129.68|131.18|129.68|1
1626217400000|2021-07-13 23:03:20|131.17|129.67|131.27|129.77|131.28|129.78|131.17|129.67|9
1626217410000|2021-07-13 23:03:30|131.28|129.78|131.29|129.79|131.3|129.8|131.28|129.78|4
1626217420000|2021-07-13 23:03:40|131.3|129.8|131.3|129.8|131.3|129.8|131.29|129.79|7
1626217430000|2021-07-13 23:03:50|131.29|129.79|131.3|129.8|131.31|129.81|131.29|129.79|4
1626217440000|2021-07-13 23:04:00|131.31|129.81|131.33|129.83|131.33|129.83|131.3|129.8|7
1626217450000|2021-07-13 23:04:10|131.32|129.82|131.37|129.87|131.37|129.87|131.32|129.82|7
1626217460000|2021-07-13 23:04:20|131.38|129.88|131.46|129.96|131.46|129.96|131.37|129.87|6
1626217470000|2021-07-13 23:04:30|131.47|129.97|131.5|130|131.5|130|131.47|129.97|10
1626217480000|2021-07-13 23:04:40|131.49|129.99|131.46|129.96|131.51|130.01|131.46|129.96|15
1626217490000|2021-07-13 23:04:50|131.44|129.94|131.43|129.93|131.44|129.94|131.42|129.92|8
1626217500000|2021-07-13 23:05:00|131.44|129.94|131.4|129.9|131.44|129.94|131.39|129.89|13
1626217510000|2021-07-13 23:05:10|131.41|129.91|131.34|129.84|131.41|129.91|131.34|129.84|13
1626217520000|2021-07-13 23:05:20|131.35|129.85|131.37|129.87|131.37|129.87|131.35|129.85|13
1626217530000|2021-07-13 23:05:30|131.35|129.85|131.35|129.85|131.36|129.86|131.35|129.85|3
1626217540000|2021-07-13 23:05:40|131.36|129.86|131.35|129.85|131.37|129.87|131.35|129.85|4
1626217550000|2021-07-13 23:05:50|131.36|129.86|131.36|129.86|131.36|129.86|131.35|129.85|13
1626217560000|2021-07-13 23:06:00|131.35|129.85|131.39|129.89|131.4|129.9|131.35|129.85|6
1626217570000|2021-07-13 23:06:10|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|2
1626217580000|2021-07-13 23:06:20|131.38|129.88|131.35|129.85|131.38|129.88|131.34|129.84|8
1626217590000|2021-07-13 23:06:30|131.36|129.86|131.36|129.86|131.36|129.86|131.36|129.86|1
1626217600000|2021-07-13 23:06:40|131.37|129.87|131.27|129.77|131.37|129.87|131.27|129.77|12
1626217610000|2021-07-13 23:06:50|131.28|129.78|131.22|129.72|131.28|129.78|131.22|129.72|11
1626217620000|2021-07-13 23:07:00|131.21|129.71|131.23|129.73|131.23|129.73|131.2|129.7|9
1626217630000|2021-07-13 23:07:10|131.2|129.7|131.19|129.69|131.21|129.71|131.17|129.67|16
1626217640000|2021-07-13 23:07:20|131.2|129.7|131.18|129.68|131.21|129.71|131.18|129.68|12
1626217650000|2021-07-13 23:07:30|131.17|129.67|131.11|129.61|131.18|129.68|131.07|129.57|18
1626217660000|2021-07-13 23:07:40|131.1|129.6|131.12|129.62|131.13|129.63|131.1|129.6|13
1626217670000|2021-07-13 23:07:50|131.13|129.63|131.16|129.66|131.16|129.66|131.13|129.63|7
1626217680000|2021-07-13 23:08:00|131.17|129.67|131.21|129.71|131.21|129.71|131.16|129.66|12
1626217690000|2021-07-13 23:08:10|131.2|129.7|131.2|129.7|131.21|129.71|131.2|129.7|5
1626217700000|2021-07-13 23:08:20|131.22|129.72|131.24|129.74|131.24|129.74|131.22|129.72|5
1626217710000|2021-07-13 23:08:30|131.25|129.75|131.29|129.79|131.29|129.79|131.25|129.75|5
1626217720000|2021-07-13 23:08:40|131.28|129.78|131.29|129.79|131.3|129.8|131.28|129.78|4
1626217730000|2021-07-13 23:08:50|131.34|129.84|131.32|129.82|131.36|129.86|131.31|129.81|9
1626217740000|2021-07-13 23:09:00|131.33|129.83|131.34|129.84|131.35|129.85|131.33|129.83|6
1626217750000|2021-07-13 23:09:10|131.35|129.85|131.37|129.87|131.38|129.88|131.35|129.85|7
1626217760000|2021-07-13 23:09:20|131.38|129.88|131.38|129.88|131.39|129.89|131.37|129.87|5
1626217770000|2021-07-13 23:09:30|131.39|129.89|131.4|129.9|131.4|129.9|131.38|129.88|4
1626217780000|2021-07-13 23:09:40|131.41|129.91|131.46|129.96|131.46|129.96|131.41|129.91|11
1626217790000|2021-07-13 23:09:50|131.45|129.95|131.47|129.97|131.47|129.97|131.45|129.95|5
1626217800000|2021-07-13 23:10:00|131.48|129.98|131.54|130.04|131.54|130.04|131.48|129.98|8
1626217810000|2021-07-13 23:10:10|131.55|130.05|131.61|130.11|131.61|130.11|131.55|130.05|13
1626217820000|2021-07-13 23:10:20|131.6|130.1|131.63|130.13|131.64|130.14|131.6|130.1|11
1626217830000|2021-07-13 23:10:30|131.64|130.14|131.65|130.15|131.66|130.16|131.64|130.14|11
1626217840000|2021-07-13 23:10:40|131.66|130.16|131.51|130.01|131.66|130.16|131.51|130.01|13
1626217850000|2021-07-13 23:10:50|131.52|130.02|131.5|130|131.52|130.02|131.48|129.98|10
1626217860000|2021-07-13 23:11:00|131.48|129.98|131.51|130.01|131.51|130.01|131.46|129.96|11
1626217870000|2021-07-13 23:11:10|131.5|130|131.57|130.07|131.57|130.07|131.5|130|8
1626217880000|2021-07-13 23:11:20|131.58|130.08|131.59|130.09|131.59|130.09|131.57|130.07|3
1626217890000|2021-07-13 23:11:30|131.58|130.08|131.58|130.08|131.59|130.09|131.58|130.08|5
1626217900000|2021-07-13 23:11:40|131.59|130.09|131.59|130.09|131.59|130.09|131.57|130.07|7
1626217910000|2021-07-13 23:11:50|131.6|130.1|131.58|130.08|131.6|130.1|131.58|130.08|3
1626217920000|2021-07-13 23:12:00|131.57|130.07|131.54|130.04|131.58|130.08|131.54|130.04|7
1626217930000|2021-07-13 23:12:10|131.55|130.05|131.56|130.06|131.57|130.07|131.54|130.04|5
1626217940000|2021-07-13 23:12:20|131.57|130.07|131.57|130.07|131.59|130.09|131.56|130.06|10
1626217950000|2021-07-13 23:12:30|131.58|130.08|131.58|130.08|131.61|130.11|131.58|130.08|6
1626217960000|2021-07-13 23:12:40|131.59|130.09|131.59|130.09|131.59|130.09|131.57|130.07|5
1626217970000|2021-07-13 23:12:50|131.6|130.1|131.62|130.12|131.62|130.12|131.59|130.09|7
1626217980000|2021-07-13 23:13:00|131.61|130.11|131.62|130.12|131.62|130.12|131.61|130.11|2
1626217990000|2021-07-13 23:13:10|131.64|130.14|131.65|130.15|131.65|130.15|131.64|130.14|8
1626218000000|2021-07-13 23:13:20|131.64|130.14|131.73|130.23|131.73|130.23|131.64|130.14|14
1626218010000|2021-07-13 23:13:30|131.72|130.22|131.74|130.24|131.74|130.24|131.72|130.22|5
1626218020000|2021-07-13 23:13:40|131.73|130.23|131.63|130.13|131.73|130.23|131.63|130.13|7
1626218030000|2021-07-13 23:13:50|131.62|130.12|131.65|130.15|131.65|130.15|131.62|130.12|6
1626218040000|2021-07-13 23:14:00|131.66|130.16|131.64|130.14|131.68|130.18|131.64|130.14|9
1626218050000|2021-07-13 23:14:10|131.65|130.15|131.62|130.12|131.65|130.15|131.62|130.12|4
1626218060000|2021-07-13 23:14:20|131.63|130.13|131.63|130.13|131.63|130.13|131.62|130.12|3
1626218070000|2021-07-13 23:14:30|131.64|130.14|131.56|130.06|131.64|130.14|131.56|130.06|6
1626218080000|2021-07-13 23:14:40|131.54|130.04|131.6|130.1|131.62|130.12|131.53|130.03|11
1626218090000|2021-07-13 23:14:50|131.59|130.09|131.6|130.1|131.61|130.11|131.58|130.08|10
1626218100000|2021-07-13 23:15:00|131.59|130.09|131.56|130.06|131.61|130.11|131.55|130.05|14
1626218110000|2021-07-13 23:15:10|131.55|130.05|131.56|130.06|131.58|130.08|131.54|130.04|14
1626218120000|2021-07-13 23:15:20|131.6|130.1|131.6|130.1|131.6|130.1|131.59|130.09|3
1626218130000|2021-07-13 23:15:30|131.61|130.11|131.6|130.1|131.62|130.12|131.6|130.1|8
1626218140000|2021-07-13 23:15:40|131.61|130.11|131.61|130.11|131.61|130.11|131.6|130.1|3
1626218150000|2021-07-13 23:15:50|131.63|130.13|131.66|130.16|131.66|130.16|131.63|130.13|6
1626218160000|2021-07-13 23:16:00|131.67|130.17|131.72|130.22|131.74|130.24|131.67|130.17|12
1626218170000|2021-07-13 23:16:10|131.71|130.21|131.72|130.22|131.73|130.23|131.7|130.2|7
1626218180000|2021-07-13 23:16:20|131.73|130.23|131.73|130.23|131.73|130.23|131.73|130.23|1
1626218210000|2021-07-13 23:16:50|131.75|130.25|131.99|130.49|131.99|130.49|131.75|130.25|22
1626218220000|2021-07-13 23:17:00|131.98|130.48|131.91|130.41|131.99|130.49|131.91|130.41|17
1626218230000|2021-07-13 23:17:10|131.9|130.4|131.9|130.4|131.91|130.41|131.88|130.38|14
1626218240000|2021-07-13 23:17:20|131.91|130.41|131.92|130.42|131.93|130.43|131.9|130.4|5
1626218250000|2021-07-13 23:17:30|131.91|130.41|131.91|130.41|131.93|130.43|131.9|130.4|10
1626218260000|2021-07-13 23:17:40|131.93|130.43|132|130.5|132.01|130.51|131.93|130.43|15
1626218270000|2021-07-13 23:17:50|132.01|130.51|132|130.5|132.01|130.51|131.97|130.47|10
1626218280000|2021-07-13 23:18:00|132.01|130.51|132.08|130.58|132.08|130.58|132|130.5|14
1626218290000|2021-07-13 23:18:10|132.09|130.59|132.25|130.75|132.25|130.75|132.09|130.59|20
1626218300000|2021-07-13 23:18:20|132.24|130.74|132.2|130.7|132.26|130.76|132.19|130.69|17
1626218310000|2021-07-13 23:18:30|132.19|130.69|132.26|130.76|132.26|130.76|132.19|130.69|20
1626218320000|2021-07-13 23:18:40|132.27|130.77|132.17|130.67|132.27|130.77|132.14|130.64|13
1626218330000|2021-07-13 23:18:50|132.18|130.68|132.15|130.65|132.19|130.69|132.12|130.62|19
1626218340000|2021-07-13 23:19:00|132.16|130.66|132.12|130.62|132.18|130.68|132.12|130.62|11
1626218350000|2021-07-13 23:19:10|132.11|130.61|132.08|130.58|132.11|130.61|132.07|130.57|7
1626218360000|2021-07-13 23:19:20|132.09|130.59|132.09|130.59|132.11|130.61|132.08|130.58|9
1626218370000|2021-07-13 23:19:30|132.1|130.6|132.04|130.54|132.1|130.6|132.02|130.52|16
1626218380000|2021-07-13 23:19:40|132.05|130.55|132|130.5|132.05|130.55|132|130.5|7
1626218390000|2021-07-13 23:19:50|131.95|130.45|132.02|130.52|132.02|130.52|131.94|130.44|17
1626218400000|2021-07-13 23:20:00|132.01|130.51|132.03|130.53|132.03|130.53|132.01|130.51|9
1626218410000|2021-07-13 23:20:10|132.05|130.55|132.11|130.61|132.11|130.61|132.05|130.55|13
1626218420000|2021-07-13 23:20:20|132.1|130.6|132.11|130.61|132.11|130.61|132.07|130.57|14
1626218430000|2021-07-13 23:20:30|132.1|130.6|132.06|130.56|132.1|130.6|132.06|130.56|6
1626218440000|2021-07-13 23:20:40|132.07|130.57|132.05|130.55|132.07|130.57|132.03|130.53|8
1626218450000|2021-07-13 23:20:50|132.04|130.54|132.06|130.56|132.06|130.56|132.04|130.54|4
1626218460000|2021-07-13 23:21:00|132.07|130.57|132|130.5|132.07|130.57|132|130.5|6
1626218470000|2021-07-13 23:21:10|131.99|130.49|131.99|130.49|131.99|130.49|131.93|130.43|9
1626218480000|2021-07-13 23:21:20|131.98|130.48|131.97|130.47|131.99|130.49|131.97|130.47|8
1626218490000|2021-07-13 23:21:30|131.96|130.46|131.97|130.47|131.97|130.47|131.96|130.46|6
1626218500000|2021-07-13 23:21:40|131.95|130.45|131.98|130.48|131.98|130.48|131.94|130.44|14
1626218510000|2021-07-13 23:21:50|131.96|130.46|131.94|130.44|131.97|130.47|131.94|130.44|8
1626218520000|2021-07-13 23:22:00|131.96|130.46|131.94|130.44|131.96|130.46|131.9|130.4|14
1626218530000|2021-07-13 23:22:10|131.95|130.45|131.99|130.49|131.99|130.49|131.94|130.44|10
1626218540000|2021-07-13 23:22:20|131.98|130.48|131.91|130.41|131.98|130.48|131.91|130.41|9
1626218550000|2021-07-13 23:22:30|131.93|130.43|131.93|130.43|131.93|130.43|131.92|130.42|3
1626218560000|2021-07-13 23:22:40|131.92|130.42|131.91|130.41|131.94|130.44|131.88|130.38|9
1626218570000|2021-07-13 23:22:50|131.92|130.42|131.91|130.41|131.92|130.42|131.9|130.4|13
1626218580000|2021-07-13 23:23:00|131.92|130.42|131.94|130.44|131.98|130.48|131.92|130.42|11
1626218590000|2021-07-13 23:23:10|131.95|130.45|131.89|130.39|131.95|130.45|131.89|130.39|12
1626218600000|2021-07-13 23:23:20|131.91|130.41|131.87|130.37|131.91|130.41|131.86|130.36|17
1626218610000|2021-07-13 23:23:30|131.88|130.38|131.86|130.36|131.88|130.38|131.85|130.35|9
1626218620000|2021-07-13 23:23:40|131.85|130.35|131.86|130.36|131.87|130.37|131.85|130.35|11
1626218630000|2021-07-13 23:23:50|131.85|130.35|131.87|130.37|131.88|130.38|131.85|130.35|7
1626218640000|2021-07-13 23:24:00|131.89|130.39|131.9|130.4|131.91|130.41|131.88|130.38|7
1626218650000|2021-07-13 23:24:10|131.88|130.38|131.89|130.39|131.89|130.39|131.88|130.38|4
1626218660000|2021-07-13 23:24:20|131.88|130.38|131.88|130.38|131.88|130.38|131.87|130.37|3
1626218670000|2021-07-13 23:24:30|131.89|130.39|131.89|130.39|131.92|130.42|131.89|130.39|5
1626218680000|2021-07-13 23:24:40|131.88|130.38|131.82|130.32|131.88|130.38|131.82|130.32|8
1626218690000|2021-07-13 23:24:50|131.83|130.33|131.83|130.33|131.84|130.34|131.81|130.31|10
1626218700000|2021-07-13 23:25:00|131.84|130.34|131.85|130.35|131.86|130.36|131.83|130.33|7
1626218710000|2021-07-13 23:25:10|131.86|130.36|131.86|130.36|131.86|130.36|131.85|130.35|9
1626218720000|2021-07-13 23:25:20|131.85|130.35|131.84|130.34|131.85|130.35|131.84|130.34|2
1626218730000|2021-07-13 23:25:30|131.85|130.35|131.86|130.36|131.86|130.36|131.83|130.33|13
1626218740000|2021-07-13 23:25:40|131.85|130.35|131.85|130.35|131.86|130.36|131.83|130.33|10
1626218750000|2021-07-13 23:25:50|131.84|130.34|131.84|130.34|131.85|130.35|131.83|130.33|7
1626218760000|2021-07-13 23:26:00|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|6
1626218770000|2021-07-13 23:26:10|131.85|130.35|131.86|130.36|131.88|130.38|131.84|130.34|11
1626218780000|2021-07-13 23:26:20|131.85|130.35|131.86|130.36|131.87|130.37|131.85|130.35|4
1626218800000|2021-07-13 23:26:40|131.84|130.34|131.88|130.38|131.88|130.38|131.84|130.34|15
1626218810000|2021-07-13 23:26:50|131.89|130.39|131.87|130.37|131.91|130.41|131.82|130.32|16
1626218820000|2021-07-13 23:27:00|131.88|130.38|131.89|130.39|131.91|130.41|131.88|130.38|9
1626218830000|2021-07-13 23:27:10|131.91|130.41|131.99|130.49|131.99|130.49|131.91|130.41|11
1626218840000|2021-07-13 23:27:20|131.98|130.48|131.98|130.48|131.98|130.48|131.97|130.47|3
1626218850000|2021-07-13 23:27:30|131.99|130.49|131.94|130.44|131.99|130.49|131.94|130.44|5
1626218860000|2021-07-13 23:27:40|131.93|130.43|131.9|130.4|131.93|130.43|131.87|130.37|12
1626218870000|2021-07-13 23:27:50|131.91|130.41|132.02|130.52|132.02|130.52|131.9|130.4|10
1626218880000|2021-07-13 23:28:00|132.01|130.51|131.98|130.48|132.02|130.52|131.97|130.47|9
1626218890000|2021-07-13 23:28:10|131.97|130.47|131.99|130.49|131.99|130.49|131.96|130.46|8
1626218900000|2021-07-13 23:28:20|131.98|130.48|132.01|130.51|132.01|130.51|131.98|130.48|12
1626218910000|2021-07-13 23:28:30|132|130.5|131.99|130.49|132.01|130.51|131.99|130.49|9
1626218920000|2021-07-13 23:28:40|132|130.5|132.01|130.51|132.01|130.51|131.99|130.49|6
1626218930000|2021-07-13 23:28:50|132|130.5|132|130.5|132.02|130.52|131.99|130.49|15
1626218940000|2021-07-13 23:29:00|132.01|130.51|132.03|130.53|132.03|130.53|131.99|130.49|18
1626218950000|2021-07-13 23:29:10|132.04|130.54|132.1|130.6|132.1|130.6|132.03|130.53|12
1626218960000|2021-07-13 23:29:20|132.09|130.59|132.13|130.63|132.13|130.63|132.09|130.59|7
1626218970000|2021-07-13 23:29:30|132.08|130.58|132.08|130.58|132.09|130.59|132.07|130.57|8
1626218980000|2021-07-13 23:29:40|132.09|130.59|132.08|130.58|132.09|130.59|132.07|130.57|15
1626218990000|2021-07-13 23:29:50|132.09|130.59|132.11|130.61|132.12|130.62|132.09|130.59|9
1626219000000|2021-07-13 23:30:00|132.1|130.6|132.11|130.61|132.12|130.62|132.05|130.55|13
1626219010000|2021-07-13 23:30:10|132.1|130.6|132.17|130.67|132.18|130.68|132.1|130.6|16
1626219020000|2021-07-13 23:30:20|132.18|130.68|132.25|130.75|132.26|130.76|132.18|130.68|14
1626219030000|2021-07-13 23:30:30|132.23|130.73|132.27|130.77|132.28|130.78|132.23|130.73|9
1626219040000|2021-07-13 23:30:40|132.26|130.76|132.26|130.76|132.28|130.78|132.26|130.76|11
1626219050000|2021-07-13 23:30:50|132.25|130.75|132.23|130.73|132.25|130.75|132.21|130.71|20
1626219060000|2021-07-13 23:31:00|132.24|130.74|132.24|130.74|132.24|130.74|132.22|130.72|9
1626219070000|2021-07-13 23:31:10|132.23|130.73|132.24|130.74|132.28|130.78|132.23|130.73|8
1626219080000|2021-07-13 23:31:20|132.25|130.75|132.27|130.77|132.27|130.77|132.25|130.75|11
1626219090000|2021-07-13 23:31:30|132.26|130.76|132.27|130.77|132.27|130.77|132.26|130.76|8
1626219100000|2021-07-13 23:31:40|132.28|130.78|132.23|130.73|132.28|130.78|132.21|130.71|17
1626219110000|2021-07-13 23:31:50|132.22|130.72|132.24|130.74|132.24|130.74|132.18|130.68|13
1626219120000|2021-07-13 23:32:00|132.23|130.73|132.23|130.73|132.24|130.74|132.22|130.72|5
1626219130000|2021-07-13 23:32:10|132.22|130.72|132.18|130.68|132.23|130.73|132.18|130.68|8
1626219140000|2021-07-13 23:32:20|132.16|130.66|132.17|130.67|132.18|130.68|132.16|130.66|9
1626219150000|2021-07-13 23:32:30|132.18|130.68|132.14|130.64|132.18|130.68|132.13|130.63|13
1626219160000|2021-07-13 23:32:40|132.15|130.65|132.15|130.65|132.17|130.67|132.13|130.63|12
1626219170000|2021-07-13 23:32:50|132.14|130.64|132.18|130.68|132.18|130.68|132.14|130.64|7
1626219180000|2021-07-13 23:33:00|132.17|130.67|132.18|130.68|132.2|130.7|132.17|130.67|11
1626219190000|2021-07-13 23:33:10|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|2
1626219210000|2021-07-13 23:33:30|132.19|130.69|132.23|130.73|132.23|130.73|132.19|130.69|6
1626219220000|2021-07-13 23:33:40|132.22|130.72|132.21|130.71|132.23|130.73|132.21|130.71|4
1626219230000|2021-07-13 23:33:50|132.2|130.7|132.17|130.67|132.2|130.7|132.15|130.65|11
1626219240000|2021-07-13 23:34:00|132.16|130.66|132.11|130.61|132.17|130.67|132.11|130.61|9
1626219250000|2021-07-13 23:34:10|132.12|130.62|132.12|130.62|132.14|130.64|132.1|130.6|9
1626219260000|2021-07-13 23:34:20|132.11|130.61|132.07|130.57|132.12|130.62|132.07|130.57|9
1626219270000|2021-07-13 23:34:30|132.06|130.56|132.07|130.57|132.09|130.59|132.06|130.56|7
1626219280000|2021-07-13 23:34:40|132.05|130.55|132.06|130.56|132.07|130.57|132.04|130.54|8
1626219290000|2021-07-13 23:34:50|132.07|130.57|132.05|130.55|132.07|130.57|132.05|130.55|3
1626219300000|2021-07-13 23:35:00|132.04|130.54|132.03|130.53|132.04|130.54|132.02|130.52|12
1626219310000|2021-07-13 23:35:10|132.02|130.52|132.04|130.54|132.04|130.54|132.01|130.51|13
1626219320000|2021-07-13 23:35:20|132.03|130.53|132.11|130.61|132.11|130.61|132.03|130.53|8
1626219340000|2021-07-13 23:35:40|132.1|130.6|132.08|130.58|132.1|130.6|132.08|130.58|3
1626219350000|2021-07-13 23:35:50|132.07|130.57|132.06|130.56|132.07|130.57|132.05|130.55|9
1626219360000|2021-07-13 23:36:00|132.05|130.55|132.07|130.57|132.08|130.58|132.05|130.55|11
1626219370000|2021-07-13 23:36:10|132.06|130.56|132.07|130.57|132.08|130.58|132.06|130.56|6
1626219380000|2021-07-13 23:36:20|132.08|130.58|132.07|130.57|132.08|130.58|132.07|130.57|2
1626219390000|2021-07-13 23:36:30|132.08|130.58|132.01|130.51|132.08|130.58|132.01|130.51|7
1626219400000|2021-07-13 23:36:40|132.02|130.52|132.02|130.52|132.03|130.53|132.01|130.51|7
1626219410000|2021-07-13 23:36:50|132.01|130.51|131.93|130.43|132.01|130.51|131.92|130.42|8
1626219420000|2021-07-13 23:37:00|131.94|130.44|131.99|130.49|132|130.5|131.94|130.44|11
1626219430000|2021-07-13 23:37:10|131.97|130.47|131.93|130.43|131.98|130.48|131.93|130.43|9
1626219440000|2021-07-13 23:37:20|131.92|130.42|131.98|130.48|131.98|130.48|131.92|130.42|10
1626219450000|2021-07-13 23:37:30|131.97|130.47|131.94|130.44|131.98|130.48|131.94|130.44|8
1626219460000|2021-07-13 23:37:40|131.95|130.45|131.97|130.47|131.97|130.47|131.95|130.45|5
1626219470000|2021-07-13 23:37:50|131.96|130.46|131.95|130.45|131.96|130.46|131.95|130.45|2
1626219480000|2021-07-13 23:38:00|131.94|130.44|131.93|130.43|131.95|130.45|131.92|130.42|10
1626219490000|2021-07-13 23:38:10|131.94|130.44|131.92|130.42|131.94|130.44|131.91|130.41|7
1626219500000|2021-07-13 23:38:20|131.91|130.41|131.86|130.36|131.92|130.42|131.86|130.36|11
1626219510000|2021-07-13 23:38:30|131.85|130.35|131.83|130.33|131.85|130.35|131.8|130.3|11
1626219520000|2021-07-13 23:38:40|131.82|130.32|131.84|130.34|131.86|130.36|131.81|130.31|13
1626219530000|2021-07-13 23:38:50|131.85|130.35|131.85|130.35|131.86|130.36|131.85|130.35|5
1626219540000|2021-07-13 23:39:00|131.84|130.34|131.82|130.32|131.85|130.35|131.82|130.32|9
1626219550000|2021-07-13 23:39:10|131.83|130.33|131.88|130.38|131.89|130.39|131.83|130.33|10
1626219560000|2021-07-13 23:39:20|131.9|130.4|131.89|130.39|131.9|130.4|131.87|130.37|8
1626219570000|2021-07-13 23:39:30|131.9|130.4|131.88|130.38|131.91|130.41|131.87|130.37|10
1626219580000|2021-07-13 23:39:40|131.87|130.37|131.87|130.37|131.87|130.37|131.87|130.37|1
1626219590000|2021-07-13 23:39:50|131.88|130.38|131.9|130.4|131.91|130.41|131.87|130.37|11
1626219600000|2021-07-13 23:40:00|131.89|130.39|131.86|130.36|131.89|130.39|131.86|130.36|5
1626219610000|2021-07-13 23:40:10|131.87|130.37|131.86|130.36|131.87|130.37|131.86|130.36|2
1626219620000|2021-07-13 23:40:20|131.87|130.37|131.88|130.38|131.88|130.38|131.86|130.36|4
1626219630000|2021-07-13 23:40:30|131.87|130.37|131.88|130.38|131.89|130.39|131.87|130.37|6
1626219640000|2021-07-13 23:40:40|131.89|130.39|131.9|130.4|131.9|130.4|131.89|130.39|4
1626219650000|2021-07-13 23:40:50|131.89|130.39|131.93|130.43|131.93|130.43|131.87|130.37|9
1626219660000|2021-07-13 23:41:00|131.92|130.42|132.01|130.51|132.01|130.51|131.92|130.42|10
1626219670000|2021-07-13 23:41:10|132.02|130.52|132.07|130.57|132.08|130.58|132.02|130.52|13
1626219680000|2021-07-13 23:41:20|132.08|130.58|132.07|130.57|132.08|130.58|132.07|130.57|4
1626219690000|2021-07-13 23:41:30|132.08|130.58|132.07|130.57|132.09|130.59|132.07|130.57|12
1626219700000|2021-07-13 23:41:40|132.08|130.58|132.09|130.59|132.09|130.59|132.07|130.57|4
1626219710000|2021-07-13 23:41:50|132.08|130.58|132.07|130.57|132.09|130.59|132.06|130.56|13
1626219720000|2021-07-13 23:42:00|132.06|130.56|132.13|130.63|132.13|130.63|132.05|130.55|8
1626219730000|2021-07-13 23:42:10|132.12|130.62|132.11|130.61|132.13|130.63|132.1|130.6|7
1626219740000|2021-07-13 23:42:20|132.1|130.6|132.11|130.61|132.12|130.62|132.1|130.6|10
1626219750000|2021-07-13 23:42:30|132.09|130.59|132.06|130.56|132.09|130.59|132.06|130.56|4
1626219760000|2021-07-13 23:42:40|132.05|130.55|132.02|130.52|132.05|130.55|132.01|130.51|6
1626219770000|2021-07-13 23:42:50|132.01|130.51|132.01|130.51|132.01|130.51|132|130.5|3
1626219780000|2021-07-13 23:43:00|132.02|130.52|132.02|130.52|132.02|130.52|132.02|130.52|1
1626219790000|2021-07-13 23:43:10|132.03|130.53|132.05|130.55|132.07|130.57|132.03|130.53|10
1626219800000|2021-07-13 23:43:20|132.04|130.54|132.05|130.55|132.05|130.55|132.04|130.54|8
1626219810000|2021-07-13 23:43:30|132.04|130.54|132.03|130.53|132.04|130.54|132.02|130.52|6
1626219820000|2021-07-13 23:43:40|132.04|130.54|132.06|130.56|132.07|130.57|132.03|130.53|7
1626219830000|2021-07-13 23:43:50|132.05|130.55|132.03|130.53|132.05|130.55|132.03|130.53|7
1626219840000|2021-07-13 23:44:00|132.04|130.54|132.03|130.53|132.05|130.55|132.03|130.53|4
1626219850000|2021-07-13 23:44:10|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1626219860000|2021-07-13 23:44:20|132.03|130.53|132.05|130.55|132.05|130.55|132.03|130.53|5
1626219870000|2021-07-13 23:44:30|132.04|130.54|132.03|130.53|132.05|130.55|132.03|130.53|4
1626219880000|2021-07-13 23:44:40|132.04|130.54|132.07|130.57|132.08|130.58|132.03|130.53|9
1626219890000|2021-07-13 23:44:50|132.08|130.58|132.07|130.57|132.09|130.59|132.06|130.56|11
1626219900000|2021-07-13 23:45:00|132.06|130.56|132.03|130.53|132.06|130.56|132.03|130.53|8
1626219910000|2021-07-13 23:45:10|132.04|130.54|132.03|130.53|132.04|130.54|132.03|130.53|4
1626219920000|2021-07-13 23:45:20|132.02|130.52|132.02|130.52|132.03|130.53|132.01|130.51|9
1626219930000|2021-07-13 23:45:30|132.03|130.53|132.02|130.52|132.03|130.53|132.02|130.52|2
1626219940000|2021-07-13 23:45:40|132|130.5|131.95|130.45|132|130.5|131.95|130.45|8
1626219950000|2021-07-13 23:45:50|131.96|130.46|131.94|130.44|131.97|130.47|131.94|130.44|6
1626219960000|2021-07-13 23:46:00|131.95|130.45|131.93|130.43|131.95|130.45|131.92|130.42|9
1626219970000|2021-07-13 23:46:10|131.92|130.42|131.96|130.46|131.96|130.46|131.92|130.42|7
1626219980000|2021-07-13 23:46:20|131.95|130.45|131.97|130.47|131.97|130.47|131.95|130.45|7
1626219990000|2021-07-13 23:46:30|131.96|130.46|131.93|130.43|131.96|130.46|131.92|130.42|9
1626220000000|2021-07-13 23:46:40|131.92|130.42|131.92|130.42|131.93|130.43|131.92|130.42|3
1626220010000|2021-07-13 23:46:50|131.93|130.43|131.94|130.44|131.94|130.44|131.92|130.42|8
1626220020000|2021-07-13 23:47:00|131.93|130.43|131.93|130.43|131.93|130.43|131.91|130.41|9
1626220030000|2021-07-13 23:47:10|131.92|130.42|131.92|130.42|131.93|130.43|131.91|130.41|4
1626220040000|2021-07-13 23:47:20|131.91|130.41|131.83|130.33|131.91|130.41|131.83|130.33|6
1626220050000|2021-07-13 23:47:30|131.84|130.34|131.72|130.22|131.84|130.34|131.72|130.22|18
1626220060000|2021-07-13 23:47:40|131.73|130.23|131.72|130.22|131.73|130.23|131.72|130.22|6
1626220070000|2021-07-13 23:47:50|131.71|130.21|131.68|130.18|131.71|130.21|131.67|130.17|16
1626220080000|2021-07-13 23:48:00|131.69|130.19|131.73|130.23|131.73|130.23|131.69|130.19|9
1626220090000|2021-07-13 23:48:10|131.74|130.24|131.71|130.21|131.75|130.25|131.71|130.21|17
1626220100000|2021-07-13 23:48:20|131.7|130.2|131.62|130.12|131.7|130.2|131.62|130.12|8
1626220110000|2021-07-13 23:48:30|131.61|130.11|131.45|129.95|131.61|130.11|131.44|129.94|21
1626220120000|2021-07-13 23:48:40|131.44|129.94|131.47|129.97|131.47|129.97|131.43|129.93|9
1626220130000|2021-07-13 23:48:50|131.46|129.96|131.43|129.93|131.47|129.97|131.38|129.88|14
1626220140000|2021-07-13 23:49:00|131.42|129.92|131.47|129.97|131.48|129.98|131.42|129.92|10
1626220150000|2021-07-13 23:49:10|131.48|129.98|131.51|130.01|131.52|130.02|131.48|129.98|18
1626220160000|2021-07-13 23:49:20|131.5|130|131.56|130.06|131.56|130.06|131.49|129.99|10
1626220170000|2021-07-13 23:49:30|131.57|130.07|131.53|130.03|131.6|130.1|131.52|130.02|10
1626220180000|2021-07-13 23:49:40|131.52|130.02|131.47|129.97|131.53|130.03|131.47|129.97|9
1626220190000|2021-07-13 23:49:50|131.44|129.94|131.49|129.99|131.49|129.99|131.44|129.94|11
1626220200000|2021-07-13 23:50:00|131.5|130|131.46|129.96|131.5|130|131.46|129.96|5
1626220210000|2021-07-13 23:50:10|131.45|129.95|131.48|129.98|131.48|129.98|131.44|129.94|8
1626220220000|2021-07-13 23:50:20|131.47|129.97|131.55|130.05|131.55|130.05|131.47|129.97|11
1626220230000|2021-07-13 23:50:30|131.53|130.03|131.51|130.01|131.55|130.05|131.51|130.01|11
1626220240000|2021-07-13 23:50:40|131.5|130|131.51|130.01|131.51|130.01|131.49|129.99|8
1626220250000|2021-07-13 23:50:50|131.5|130|131.48|129.98|131.5|130|131.47|129.97|11
1626220260000|2021-07-13 23:51:00|131.47|129.97|131.46|129.96|131.48|129.98|131.44|129.94|16
1626220270000|2021-07-13 23:51:10|131.47|129.97|131.51|130.01|131.51|130.01|131.47|129.97|9
1626220280000|2021-07-13 23:51:20|131.52|130.02|131.53|130.03|131.56|130.06|131.52|130.02|11
1626220290000|2021-07-13 23:51:30|131.54|130.04|131.54|130.04|131.58|130.08|131.54|130.04|11
1626220300000|2021-07-13 23:51:40|131.52|130.02|131.53|130.03|131.53|130.03|131.5|130|15
1626220310000|2021-07-13 23:51:50|131.52|130.02|131.52|130.02|131.53|130.03|131.51|130.01|5
1626220320000|2021-07-13 23:52:00|131.53|130.03|131.58|130.08|131.58|130.08|131.52|130.02|12
1626220330000|2021-07-13 23:52:10|131.59|130.09|131.59|130.09|131.59|130.09|131.59|130.09|1
1626220340000|2021-07-13 23:52:20|131.58|130.08|131.53|130.03|131.58|130.08|131.53|130.03|8
1626220350000|2021-07-13 23:52:30|131.5|130|131.52|130.02|131.52|130.02|131.48|129.98|12
1626220360000|2021-07-13 23:52:40|131.51|130.01|131.52|130.02|131.53|130.03|131.51|130.01|6
1626220370000|2021-07-13 23:52:50|131.51|130.01|131.54|130.04|131.56|130.06|131.51|130.01|12
1626220380000|2021-07-13 23:53:00|131.53|130.03|131.61|130.11|131.61|130.11|131.53|130.03|12
1626220390000|2021-07-13 23:53:10|131.62|130.12|131.68|130.18|131.68|130.18|131.58|130.08|15
1626220400000|2021-07-13 23:53:20|131.69|130.19|131.64|130.14|131.74|130.24|131.63|130.13|14
1626220410000|2021-07-13 23:53:30|131.65|130.15|131.68|130.18|131.68|130.18|131.65|130.15|7
1626220420000|2021-07-13 23:53:40|131.66|130.16|131.64|130.14|131.66|130.16|131.63|130.13|9
1626220430000|2021-07-13 23:53:50|131.63|130.13|131.64|130.14|131.65|130.15|131.63|130.13|8
1626220440000|2021-07-13 23:54:00|131.63|130.13|131.59|130.09|131.64|130.14|131.58|130.08|13
1626220450000|2021-07-13 23:54:10|131.58|130.08|131.55|130.05|131.58|130.08|131.55|130.05|3
1626220460000|2021-07-13 23:54:20|131.56|130.06|131.59|130.09|131.6|130.1|131.52|130.02|11
1626220470000|2021-07-13 23:54:30|131.58|130.08|131.51|130.01|131.58|130.08|131.5|130|8
1626220480000|2021-07-13 23:54:40|131.52|130.02|131.55|130.05|131.56|130.06|131.52|130.02|7
1626220490000|2021-07-13 23:54:50|131.54|130.04|131.54|130.04|131.56|130.06|131.54|130.04|7
1626220500000|2021-07-13 23:55:00|131.55|130.05|131.66|130.16|131.66|130.16|131.55|130.05|12
1626220510000|2021-07-13 23:55:10|131.67|130.17|131.83|130.33|131.83|130.33|131.67|130.17|13
1626220520000|2021-07-13 23:55:20|131.84|130.34|131.78|130.28|131.84|130.34|131.78|130.28|12
1626220530000|2021-07-13 23:55:30|131.77|130.27|131.79|130.29|131.8|130.3|131.76|130.26|11
1626220540000|2021-07-13 23:55:40|131.78|130.28|131.78|130.28|131.78|130.28|131.76|130.26|9
1626220550000|2021-07-13 23:55:50|131.77|130.27|131.81|130.31|131.81|130.31|131.77|130.27|5
1626220560000|2021-07-13 23:56:00|131.8|130.3|131.94|130.44|131.94|130.44|131.8|130.3|14
1626220570000|2021-07-13 23:56:10|131.95|130.45|131.95|130.45|131.98|130.48|131.93|130.43|11
1626220580000|2021-07-13 23:56:20|131.94|130.44|131.95|130.45|131.97|130.47|131.93|130.43|13
1626220590000|2021-07-13 23:56:30|131.96|130.46|131.92|130.42|131.97|130.47|131.92|130.42|6
1626220600000|2021-07-13 23:56:40|131.93|130.43|131.95|130.45|131.95|130.45|131.92|130.42|8
1626220610000|2021-07-13 23:56:50|131.97|130.47|132.16|130.66|132.16|130.66|131.97|130.47|14
1626220620000|2021-07-13 23:57:00|132.15|130.65|132.32|130.82|132.32|130.82|132.12|130.62|24
1626220630000|2021-07-13 23:57:10|132.35|130.85|132.27|130.77|132.35|130.85|132.26|130.76|12
1626220640000|2021-07-13 23:57:20|132.26|130.76|132.29|130.79|132.29|130.79|132.24|130.74|11
1626220650000|2021-07-13 23:57:30|132.28|130.78|132.24|130.74|132.29|130.79|132.21|130.71|16
1626220660000|2021-07-13 23:57:40|132.23|130.73|132.21|130.71|132.23|130.73|132.19|130.69|11
1626220670000|2021-07-13 23:57:50|132.22|130.72|132.18|130.68|132.23|130.73|132.16|130.66|15
1626220680000|2021-07-13 23:58:00|132.19|130.69|132.2|130.7|132.28|130.78|132.16|130.66|17
1626220690000|2021-07-13 23:58:10|132.19|130.69|132.16|130.66|132.19|130.69|132.15|130.65|11
1626220700000|2021-07-13 23:58:20|132.18|130.68|132.13|130.63|132.19|130.69|132.12|130.62|17
1626220710000|2021-07-13 23:58:30|132.12|130.62|132.08|130.58|132.12|130.62|132.08|130.58|5
1626220720000|2021-07-13 23:58:40|132.09|130.59|132.02|130.52|132.1|130.6|132.02|130.52|10
1626220730000|2021-07-13 23:58:50|132.03|130.53|132.02|130.52|132.04|130.54|132.01|130.51|5
1626220740000|2021-07-13 23:59:00|132.03|130.53|132.13|130.63|132.15|130.65|132.03|130.53|15
1626220750000|2021-07-13 23:59:10|132.14|130.64|132.15|130.65|132.15|130.65|132.13|130.63|8
1626220760000|2021-07-13 23:59:20|132.14|130.64|132.11|130.61|132.16|130.66|132.11|130.61|10
1626220770000|2021-07-13 23:59:30|132.12|130.62|132.19|130.69|132.19|130.69|132.1|130.6|12
1626220780000|2021-07-13 23:59:40|132.2|130.7|132.17|130.67|132.21|130.71|132.17|130.67|6
1626220790000|2021-07-13 23:59:50|132.18|130.68|132.19|130.69|132.2|130.7|132.17|130.67|8
1626220800000|2021-07-14 00:00:00|132.18|130.68|132.17|130.67|132.19|130.69|132.15|130.65|7
1626220810000|2021-07-14 00:00:10|132.18|130.68|132.18|130.68|132.2|130.7|132.17|130.67|17
1626220820000|2021-07-14 00:00:20|132.16|130.66|132.23|130.73|132.23|130.73|132.15|130.65|12
1626220830000|2021-07-14 00:00:30|132.24|130.74|132.26|130.76|132.3|130.8|132.24|130.74|15
1626220840000|2021-07-14 00:00:40|132.27|130.77|132.25|130.75|132.29|130.79|132.24|130.74|16
1626220850000|2021-07-14 00:00:50|132.27|130.77|132.25|130.75|132.29|130.79|132.25|130.75|15
1626220860000|2021-07-14 00:01:00|132.24|130.74|132.33|130.83|132.33|130.83|132.23|130.73|16
1626220870000|2021-07-14 00:01:10|132.34|130.84|132.32|130.82|132.36|130.86|132.3|130.8|13
1626220880000|2021-07-14 00:01:20|132.33|130.83|132.3|130.8|132.33|130.83|132.29|130.79|7
1626220890000|2021-07-14 00:01:30|132.29|130.79|132.26|130.76|132.29|130.79|132.2|130.7|19
1626220900000|2021-07-14 00:01:40|132.25|130.75|132.25|130.75|132.31|130.81|132.25|130.75|11
1626220910000|2021-07-14 00:01:50|132.24|130.74|132.14|130.64|132.24|130.74|132.13|130.63|19
1626220920000|2021-07-14 00:02:00|132.13|130.63|131.89|130.39|132.14|130.64|131.89|130.39|21
1626220930000|2021-07-14 00:02:10|131.88|130.38|131.87|130.37|131.94|130.44|131.84|130.34|18
1626220940000|2021-07-14 00:02:20|131.86|130.36|131.83|130.33|131.91|130.41|131.81|130.31|16
1626220950000|2021-07-14 00:02:30|131.85|130.35|131.84|130.34|131.87|130.37|131.83|130.33|12
1626220960000|2021-07-14 00:02:40|131.83|130.33|131.72|130.22|131.83|130.33|131.67|130.17|20
1626220970000|2021-07-14 00:02:50|131.75|130.25|131.75|130.25|131.82|130.32|131.75|130.25|21
1626220980000|2021-07-14 00:03:00|131.76|130.26|131.76|130.26|131.85|130.35|131.76|130.26|15
1626220990000|2021-07-14 00:03:10|131.75|130.25|131.72|130.22|131.76|130.26|131.72|130.22|7
1626221000000|2021-07-14 00:03:20|131.73|130.23|131.74|130.24|131.76|130.26|131.71|130.21|14
1626221010000|2021-07-14 00:03:30|131.73|130.23|131.68|130.18|131.74|130.24|131.68|130.18|10
1626221020000|2021-07-14 00:03:40|131.7|130.2|131.77|130.27|131.81|130.31|131.7|130.2|12
1626221030000|2021-07-14 00:03:50|131.79|130.29|131.83|130.33|131.87|130.37|131.78|130.28|19
1626221040000|2021-07-14 00:04:00|131.82|130.32|131.86|130.36|131.86|130.36|131.79|130.29|15
1626221050000|2021-07-14 00:04:10|131.85|130.35|131.95|130.45|132.02|130.52|131.85|130.35|27
1626221060000|2021-07-14 00:04:20|131.99|130.49|132.07|130.57|132.07|130.57|131.98|130.48|16
1626221070000|2021-07-14 00:04:30|132.09|130.59|132.12|130.62|132.12|130.62|132.09|130.59|10
1626221080000|2021-07-14 00:04:40|132.11|130.61|132.13|130.63|132.15|130.65|132.1|130.6|13
1626221090000|2021-07-14 00:04:50|132.14|130.64|132.39|130.89|132.39|130.89|132.13|130.63|19
1626221100000|2021-07-14 00:05:00|132.38|130.88|132.42|130.92|132.47|130.97|132.37|130.87|24
1626221110000|2021-07-14 00:05:10|132.41|130.91|132.42|130.92|132.44|130.94|132.35|130.85|20
1626221120000|2021-07-14 00:05:20|132.41|130.91|132.33|130.83|132.42|130.92|132.33|130.83|17
1626221130000|2021-07-14 00:05:30|132.35|130.85|132.37|130.87|132.4|130.9|132.34|130.84|18
1626221140000|2021-07-14 00:05:40|132.36|130.86|132.38|130.88|132.39|130.89|132.36|130.86|10
1626221150000|2021-07-14 00:05:50|132.37|130.87|132.36|130.86|132.38|130.88|132.36|130.86|10
1626221160000|2021-07-14 00:06:00|132.37|130.87|132.37|130.87|132.38|130.88|132.34|130.84|7
1626221170000|2021-07-14 00:06:10|132.38|130.88|132.31|130.81|132.38|130.88|132.27|130.77|17
1626221180000|2021-07-14 00:06:20|132.3|130.8|132.31|130.81|132.31|130.81|132.25|130.75|9
1626221190000|2021-07-14 00:06:30|132.3|130.8|132.3|130.8|132.3|130.8|132.27|130.77|11
1626221200000|2021-07-14 00:06:40|132.29|130.79|132.34|130.84|132.34|130.84|132.28|130.78|13
1626221210000|2021-07-14 00:06:50|132.35|130.85|132.34|130.84|132.35|130.85|132.33|130.83|9
1626221220000|2021-07-14 00:07:00|132.33|130.83|132.4|130.9|132.43|130.93|132.33|130.83|12
1626221230000|2021-07-14 00:07:10|132.41|130.91|132.44|130.94|132.46|130.96|132.41|130.91|12
1626221240000|2021-07-14 00:07:20|132.45|130.95|132.42|130.92|132.46|130.96|132.41|130.91|18
1626221250000|2021-07-14 00:07:30|132.45|130.95|132.44|130.94|132.45|130.95|132.41|130.91|15
1626221260000|2021-07-14 00:07:40|132.43|130.93|132.41|130.91|132.44|130.94|132.4|130.9|14
1626221270000|2021-07-14 00:07:50|132.42|130.92|132.35|130.85|132.42|130.92|132.28|130.78|19
1626221280000|2021-07-14 00:08:00|132.34|130.84|132.27|130.77|132.34|130.84|132.27|130.77|18
1626221290000|2021-07-14 00:08:10|132.26|130.76|132.34|130.84|132.38|130.88|132.26|130.76|21
1626221300000|2021-07-14 00:08:20|132.33|130.83|132.28|130.78|132.33|130.83|132.28|130.78|10
1626221310000|2021-07-14 00:08:30|132.29|130.79|132.31|130.81|132.31|130.81|132.28|130.78|5
1626221320000|2021-07-14 00:08:40|132.3|130.8|132.36|130.86|132.37|130.87|132.3|130.8|13
1626221330000|2021-07-14 00:08:50|132.37|130.87|132.42|130.92|132.43|130.93|132.36|130.86|10
1626221340000|2021-07-14 00:09:00|132.41|130.91|132.37|130.87|132.42|130.92|132.37|130.87|12
1626221350000|2021-07-14 00:09:10|132.36|130.86|132.36|130.86|132.37|130.87|132.36|130.86|5
1626221360000|2021-07-14 00:09:20|132.35|130.85|132.33|130.83|132.35|130.85|132.33|130.83|3
1626221370000|2021-07-14 00:09:30|132.34|130.84|132.33|130.83|132.34|130.84|132.3|130.8|17
1626221380000|2021-07-14 00:09:40|132.32|130.82|132.28|130.78|132.35|130.85|132.27|130.77|14
1626221390000|2021-07-14 00:09:50|132.29|130.79|132.22|130.72|132.29|130.79|132.21|130.71|9
1626221400000|2021-07-14 00:10:00|132.23|130.73|132.3|130.8|132.31|130.81|132.23|130.73|8
1626221410000|2021-07-14 00:10:10|132.31|130.81|132.39|130.89|132.4|130.9|132.29|130.79|11
1626221420000|2021-07-14 00:10:20|132.4|130.9|132.57|131.07|132.57|131.07|132.4|130.9|11
1626221430000|2021-07-14 00:10:30|132.56|131.06|132.5|131|132.57|131.07|132.49|130.99|17
1626221440000|2021-07-14 00:10:40|132.49|130.99|132.51|131.01|132.52|131.02|132.48|130.98|13
1626221450000|2021-07-14 00:10:50|132.5|131|132.51|131.01|132.54|131.04|132.47|130.97|19
1626221460000|2021-07-14 00:11:00|132.53|131.03|132.47|130.97|132.53|131.03|132.47|130.97|7
1626221470000|2021-07-14 00:11:10|132.48|130.98|132.4|130.9|132.48|130.98|132.4|130.9|16
1626221480000|2021-07-14 00:11:20|132.41|130.91|132.39|130.89|132.42|130.92|132.38|130.88|11
1626221490000|2021-07-14 00:11:30|132.38|130.88|132.39|130.89|132.39|130.89|132.38|130.88|4
1626221500000|2021-07-14 00:11:40|132.38|130.88|132.35|130.85|132.38|130.88|132.34|130.84|6
1626221510000|2021-07-14 00:11:50|132.34|130.84|132.3|130.8|132.34|130.84|132.29|130.79|7
1626221520000|2021-07-14 00:12:00|132.31|130.81|132.34|130.84|132.34|130.84|132.31|130.81|11
1626221530000|2021-07-14 00:12:10|132.35|130.85|132.42|130.92|132.42|130.92|132.34|130.84|11
1626221540000|2021-07-14 00:12:20|132.41|130.91|132.43|130.93|132.44|130.94|132.41|130.91|9
1626221550000|2021-07-14 00:12:30|132.44|130.94|132.41|130.91|132.44|130.94|132.4|130.9|10
1626221560000|2021-07-14 00:12:40|132.4|130.9|132.37|130.87|132.4|130.9|132.36|130.86|9
1626221570000|2021-07-14 00:12:50|132.36|130.86|132.26|130.76|132.36|130.86|132.25|130.75|19
1626221580000|2021-07-14 00:13:00|132.25|130.75|132.24|130.74|132.26|130.76|132.22|130.72|14
1626221590000|2021-07-14 00:13:10|132.23|130.73|132.22|130.72|132.24|130.74|132.22|130.72|7
1626221600000|2021-07-14 00:13:20|132.25|130.75|132.26|130.76|132.29|130.79|132.25|130.75|12
1626221610000|2021-07-14 00:13:30|132.27|130.77|132.22|130.72|132.27|130.77|132.21|130.71|11
1626221620000|2021-07-14 00:13:40|132.21|130.71|132.21|130.71|132.22|130.72|132.2|130.7|5
1626221630000|2021-07-14 00:13:50|132.2|130.7|132.22|130.72|132.23|130.73|132.2|130.7|4
1626221640000|2021-07-14 00:14:00|132.23|130.73|132.23|130.73|132.24|130.74|132.23|130.73|7
1626221650000|2021-07-14 00:14:10|132.24|130.74|132.31|130.81|132.31|130.81|132.23|130.73|14
1626221660000|2021-07-14 00:14:20|132.33|130.83|132.27|130.77|132.33|130.83|132.27|130.77|12
1626221670000|2021-07-14 00:14:30|132.26|130.76|132.23|130.73|132.27|130.77|132.23|130.73|7
1626221680000|2021-07-14 00:14:40|132.22|130.72|132.21|130.71|132.23|130.73|132.21|130.71|6
1626221690000|2021-07-14 00:14:50|132.2|130.7|132.22|130.72|132.23|130.73|132.2|130.7|8
1626221700000|2021-07-14 00:15:00|132.21|130.71|132.19|130.69|132.21|130.71|132.18|130.68|7
1626221710000|2021-07-14 00:15:10|132.21|130.71|132.08|130.58|132.21|130.71|132.04|130.54|24
1626221720000|2021-07-14 00:15:20|132.06|130.56|132.04|130.54|132.08|130.58|132.04|130.54|9
1626221730000|2021-07-14 00:15:30|132.03|130.53|132.04|130.54|132.05|130.55|132.03|130.53|4
1626221740000|2021-07-14 00:15:40|132.03|130.53|131.95|130.45|132.04|130.54|131.95|130.45|19
1626221750000|2021-07-14 00:15:50|131.94|130.44|131.98|130.48|131.98|130.48|131.94|130.44|9
1626221760000|2021-07-14 00:16:00|131.97|130.47|131.93|130.43|131.97|130.47|131.93|130.43|4
1626221770000|2021-07-14 00:16:10|131.92|130.42|131.93|130.43|131.93|130.43|131.92|130.42|2
1626221780000|2021-07-14 00:16:20|131.92|130.42|131.91|130.41|131.94|130.44|131.9|130.4|12
1626221790000|2021-07-14 00:16:30|131.9|130.4|131.9|130.4|131.9|130.4|131.9|130.4|1
1626221810000|2021-07-14 00:16:50|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|3
1626221820000|2021-07-14 00:17:00|131.88|130.38|131.83|130.33|131.88|130.38|131.82|130.32|8
1626221830000|2021-07-14 00:17:10|131.82|130.32|131.78|130.28|131.83|130.33|131.78|130.28|6
1626221840000|2021-07-14 00:17:20|131.77|130.27|131.75|130.25|131.78|130.28|131.75|130.25|7
1626221850000|2021-07-14 00:17:30|131.74|130.24|131.76|130.26|131.78|130.28|131.74|130.24|7
1626221860000|2021-07-14 00:17:40|131.79|130.29|131.75|130.25|131.81|130.31|131.75|130.25|8
1626221870000|2021-07-14 00:17:50|131.74|130.24|131.73|130.23|131.75|130.25|131.72|130.22|6
1626221880000|2021-07-14 00:18:00|131.74|130.24|131.74|130.24|131.75|130.25|131.73|130.23|5
1626221890000|2021-07-14 00:18:10|131.73|130.23|131.76|130.26|131.78|130.28|131.73|130.23|13
1626221900000|2021-07-14 00:18:20|131.75|130.25|131.74|130.24|131.76|130.26|131.74|130.24|6
1626221910000|2021-07-14 00:18:30|131.73|130.23|131.73|130.23|131.74|130.24|131.73|130.23|3
1626221920000|2021-07-14 00:18:40|131.74|130.24|131.73|130.23|131.74|130.24|131.73|130.23|2
1626221930000|2021-07-14 00:18:50|131.72|130.22|131.68|130.18|131.73|130.23|131.68|130.18|6
1626221940000|2021-07-14 00:19:00|131.69|130.19|131.69|130.19|131.69|130.19|131.69|130.19|1
1626221950000|2021-07-14 00:19:10|131.7|130.2|131.71|130.21|131.72|130.22|131.7|130.2|6
1626221960000|2021-07-14 00:19:20|131.7|130.2|131.68|130.18|131.71|130.21|131.67|130.17|11
1626221970000|2021-07-14 00:19:30|131.67|130.17|131.67|130.17|131.67|130.17|131.67|130.17|1
1626221980000|2021-07-14 00:19:40|131.68|130.18|131.68|130.18|131.68|130.18|131.68|130.18|1
1626222000000|2021-07-14 00:20:00|131.67|130.17|131.68|130.18|131.68|130.18|131.67|130.17|2
1626222010000|2021-07-14 00:20:10|131.67|130.17|131.67|130.17|131.67|130.17|131.67|130.17|1
1626222030000|2021-07-14 00:20:30|131.66|130.16|131.64|130.14|131.66|130.16|131.64|130.14|2
1626222040000|2021-07-14 00:20:40|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|2
1626222050000|2021-07-14 00:20:50|131.65|130.15|131.6|130.1|131.65|130.15|131.57|130.07|10
1626222060000|2021-07-14 00:21:00|131.59|130.09|131.52|130.02|131.6|130.1|131.52|130.02|10
1626222070000|2021-07-14 00:21:10|131.51|130.01|131.36|129.86|131.52|130.02|131.35|129.85|18
1626222080000|2021-07-14 00:21:20|131.37|129.87|131.44|129.94|131.44|129.94|131.37|129.87|8
1626222090000|2021-07-14 00:21:30|131.42|129.92|131.47|129.97|131.5|130|131.42|129.92|15
1626222100000|2021-07-14 00:21:40|131.48|129.98|131.42|129.92|131.48|129.98|131.42|129.92|6
1626222110000|2021-07-14 00:21:50|131.41|129.91|131.41|129.91|131.41|129.91|131.38|129.88|11
1626222120000|2021-07-14 00:22:00|131.43|129.93|131.52|130.02|131.52|130.02|131.41|129.91|15
1626222130000|2021-07-14 00:22:10|131.54|130.04|131.53|130.03|131.55|130.05|131.53|130.03|4
1626222140000|2021-07-14 00:22:20|131.52|130.02|131.52|130.02|131.53|130.03|131.51|130.01|6
1626222150000|2021-07-14 00:22:30|131.51|130.01|131.52|130.02|131.52|130.02|131.51|130.01|6
1626222160000|2021-07-14 00:22:40|131.51|130.01|131.49|129.99|131.52|130.02|131.49|129.99|7
1626222170000|2021-07-14 00:22:50|131.48|129.98|131.37|129.87|131.48|129.98|131.37|129.87|15
1626222180000|2021-07-14 00:23:00|131.38|129.88|131.43|129.93|131.48|129.98|131.37|129.87|14
1626222190000|2021-07-14 00:23:10|131.42|129.92|131.42|129.92|131.42|129.92|131.41|129.91|3
1626222200000|2021-07-14 00:23:20|131.41|129.91|131.37|129.87|131.41|129.91|131.37|129.87|7
1626222210000|2021-07-14 00:23:30|131.35|129.85|131.3|129.8|131.35|129.85|131.29|129.79|15
1626222220000|2021-07-14 00:23:40|131.29|129.79|131.23|129.73|131.29|129.79|131.21|129.71|9
1626222230000|2021-07-14 00:23:50|131.22|129.72|131.2|129.7|131.23|129.73|131.19|129.69|11
1626222240000|2021-07-14 00:24:00|131.22|129.72|131.15|129.65|131.22|129.72|131.15|129.65|6
1626222250000|2021-07-14 00:24:10|131.14|129.64|131.07|129.57|131.17|129.67|131.07|129.57|14
1626222260000|2021-07-14 00:24:20|131.05|129.55|131.14|129.64|131.16|129.66|131.04|129.54|15
1626222270000|2021-07-14 00:24:30|131.12|129.62|131.03|129.53|131.12|129.62|131.03|129.53|12
1626222280000|2021-07-14 00:24:40|131.04|129.54|131.07|129.57|131.07|129.57|131.02|129.52|10
1626222290000|2021-07-14 00:24:50|131.06|129.56|130.95|129.45|131.06|129.56|130.94|129.44|16
1626222300000|2021-07-14 00:25:00|130.94|129.44|130.94|129.44|130.94|129.44|130.93|129.43|3
1626222310000|2021-07-14 00:25:10|130.93|129.43|130.86|129.36|130.93|129.43|130.84|129.34|11
1626222320000|2021-07-14 00:25:20|130.85|129.35|130.83|129.33|130.85|129.35|130.83|129.33|7
1626222330000|2021-07-14 00:25:30|130.84|129.34|130.74|129.24|130.84|129.34|130.74|129.24|14
1626222340000|2021-07-14 00:25:40|130.72|129.22|130.81|129.31|130.82|129.32|130.7|129.2|15
1626222350000|2021-07-14 00:25:50|130.84|129.34|130.8|129.3|130.86|129.36|130.79|129.29|19
1626222360000|2021-07-14 00:26:00|130.79|129.29|130.86|129.36|130.86|129.36|130.79|129.29|10
1626222370000|2021-07-14 00:26:10|130.89|129.39|130.86|129.36|130.92|129.42|130.86|129.36|10
1626222380000|2021-07-14 00:26:20|130.87|129.37|130.89|129.39|130.9|129.4|130.86|129.36|6
1626222390000|2021-07-14 00:26:30|130.9|129.4|130.83|129.33|130.9|129.4|130.81|129.31|14
1626222400000|2021-07-14 00:26:40|130.84|129.34|130.86|129.36|130.87|129.37|130.84|129.34|4
1626222410000|2021-07-14 00:26:50|130.87|129.37|130.81|129.31|130.87|129.37|130.8|129.3|11
1626222420000|2021-07-14 00:27:00|130.82|129.32|130.82|129.32|130.82|129.32|130.8|129.3|5
1626222430000|2021-07-14 00:27:10|130.83|129.33|130.96|129.46|130.99|129.49|130.83|129.33|17
1626222440000|2021-07-14 00:27:20|130.94|129.44|130.83|129.33|130.95|129.45|130.83|129.33|13
1626222450000|2021-07-14 00:27:30|130.82|129.32|130.7|129.2|130.84|129.34|130.7|129.2|18
1626222460000|2021-07-14 00:27:40|130.71|129.21|130.5|129|130.71|129.21|130.5|129|11
1626222470000|2021-07-14 00:27:50|130.49|128.99|130.46|128.96|130.53|129.03|130.46|128.96|17
1626222480000|2021-07-14 00:28:00|130.47|128.97|130.52|129.02|130.52|129.02|130.46|128.96|15
1626222490000|2021-07-14 00:28:10|130.54|129.04|130.62|129.12|130.63|129.13|130.53|129.03|15
1626222500000|2021-07-14 00:28:20|130.64|129.14|130.66|129.16|130.67|129.17|130.63|129.13|13
1626222510000|2021-07-14 00:28:30|130.65|129.15|130.67|129.17|130.69|129.19|130.64|129.14|12
1626222520000|2021-07-14 00:28:40|130.68|129.18|130.7|129.2|130.72|129.22|130.68|129.18|7
1626222530000|2021-07-14 00:28:50|130.69|129.19|130.67|129.17|130.69|129.19|130.66|129.16|4
1626222540000|2021-07-14 00:29:00|130.68|129.18|130.7|129.2|130.7|129.2|130.67|129.17|10
1626222550000|2021-07-14 00:29:10|130.71|129.21|130.79|129.29|130.79|129.29|130.71|129.21|21
1626222560000|2021-07-14 00:29:20|130.8|129.3|130.74|129.24|130.85|129.35|130.74|129.24|15
1626222570000|2021-07-14 00:29:30|130.73|129.23|130.74|129.24|130.74|129.24|130.72|129.22|8
1626222580000|2021-07-14 00:29:40|130.73|129.23|130.74|129.24|130.75|129.25|130.73|129.23|7
1626222590000|2021-07-14 00:29:50|130.73|129.23|130.74|129.24|130.74|129.24|130.73|129.23|2
1626222600000|2021-07-14 00:30:00|130.73|129.23|130.52|129.02|130.73|129.23|130.52|129.02|18
1626222610000|2021-07-14 00:30:10|130.5|129|130.66|129.16|130.66|129.16|130.46|128.96|16
1626222620000|2021-07-14 00:30:20|130.65|129.15|130.78|129.28|130.79|129.29|130.65|129.15|19
1626222630000|2021-07-14 00:30:30|130.77|129.27|130.75|129.25|130.81|129.31|130.75|129.25|18
1626222640000|2021-07-14 00:30:40|130.76|129.26|130.81|129.31|130.83|129.33|130.75|129.25|12
1626222650000|2021-07-14 00:30:50|130.8|129.3|130.76|129.26|130.8|129.3|130.75|129.25|14
1626222660000|2021-07-14 00:31:00|130.75|129.25|130.83|129.33|130.83|129.33|130.75|129.25|14
1626222670000|2021-07-14 00:31:10|130.84|129.34|130.86|129.36|130.87|129.37|130.84|129.34|12
1626222680000|2021-07-14 00:31:20|130.87|129.37|130.85|129.35|130.87|129.37|130.83|129.33|8
1626222690000|2021-07-14 00:31:30|130.86|129.36|130.8|129.3|130.86|129.36|130.79|129.29|10
1626222700000|2021-07-14 00:31:40|130.79|129.29|130.83|129.33|130.83|129.33|130.79|129.29|12
1626222710000|2021-07-14 00:31:50|130.84|129.34|130.86|129.36|130.88|129.38|130.84|129.34|11
1626222720000|2021-07-14 00:32:00|130.87|129.37|130.9|129.4|130.95|129.45|130.87|129.37|17
1626222730000|2021-07-14 00:32:10|130.89|129.39|130.83|129.33|130.89|129.39|130.8|129.3|17
1626222740000|2021-07-14 00:32:20|130.82|129.32|130.79|129.29|130.83|129.33|130.79|129.29|8
1626222750000|2021-07-14 00:32:30|130.78|129.28|130.77|129.27|130.78|129.28|130.77|129.27|4
1626222760000|2021-07-14 00:32:40|130.76|129.26|130.68|129.18|130.76|129.26|130.68|129.18|7
1626222770000|2021-07-14 00:32:50|130.69|129.19|130.68|129.18|130.69|129.19|130.67|129.17|7
1626222780000|2021-07-14 00:33:00|130.67|129.17|130.68|129.18|130.7|129.2|130.67|129.17|15
1626222790000|2021-07-14 00:33:10|130.67|129.17|130.58|129.08|130.67|129.17|130.58|129.08|10
1626222800000|2021-07-14 00:33:20|130.57|129.07|130.41|128.91|130.57|129.07|130.41|128.91|16
1626222810000|2021-07-14 00:33:30|130.39|128.89|130.35|128.85|130.39|128.89|130.33|128.83|13
1626222820000|2021-07-14 00:33:40|130.34|128.84|130.29|128.79|130.35|128.85|130.27|128.77|11
1626222830000|2021-07-14 00:33:50|130.28|128.78|130.27|128.77|130.28|128.78|130.27|128.77|2
1626222840000|2021-07-14 00:34:00|130.29|128.79|130.29|128.79|130.35|128.85|130.29|128.79|9
1626222850000|2021-07-14 00:34:10|130.28|128.78|129.98|128.48|130.28|128.78|129.98|128.48|21
1626222860000|2021-07-14 00:34:20|129.99|128.49|129.9|128.4|130.06|128.56|129.9|128.4|19
1626222870000|2021-07-14 00:34:30|129.87|128.37|130|128.5|130.03|128.53|129.87|128.37|28
1626222880000|2021-07-14 00:34:40|129.99|128.49|130.01|128.51|130.02|128.52|129.98|128.48|16
1626222890000|2021-07-14 00:34:50|129.99|128.49|129.98|128.48|129.99|128.49|129.92|128.42|12
1626222900000|2021-07-14 00:35:00|130|128.5|130.04|128.54|130.04|128.54|130|128.5|20
1626222910000|2021-07-14 00:35:10|130.03|128.53|130.13|128.63|130.15|128.65|130.03|128.53|20
1626222920000|2021-07-14 00:35:20|130.12|128.62|130.07|128.57|130.12|128.62|130.04|128.54|19
1626222930000|2021-07-14 00:35:30|130.06|128.56|130|128.5|130.09|128.59|129.98|128.48|21
1626222940000|2021-07-14 00:35:40|130.01|128.51|129.99|128.49|130.1|128.6|129.99|128.49|20
1626222950000|2021-07-14 00:35:50|130|128.5|130.07|128.57|130.08|128.58|129.97|128.47|14
1626222960000|2021-07-14 00:36:00|130.06|128.56|129.96|128.46|130.06|128.56|129.96|128.46|20
1626222970000|2021-07-14 00:36:10|129.97|128.47|129.91|128.41|129.98|128.48|129.91|128.41|23
1626222980000|2021-07-14 00:36:20|129.92|128.42|129.9|128.4|129.92|128.42|129.9|128.4|14
1626222990000|2021-07-14 00:36:30|129.91|128.41|129.96|128.46|129.99|128.49|129.86|128.36|23
1626223000000|2021-07-14 00:36:40|129.97|128.47|130.1|128.6|130.1|128.6|129.97|128.47|21
1626223010000|2021-07-14 00:36:50|130.11|128.61|130.15|128.65|130.2|128.7|130.11|128.61|18
1626223020000|2021-07-14 00:37:00|130.17|128.67|130.08|128.58|130.2|128.7|130.08|128.58|16
1626223030000|2021-07-14 00:37:10|130.1|128.6|130.05|128.55|130.11|128.61|130.05|128.55|20
1626223040000|2021-07-14 00:37:20|130.07|128.57|129.97|128.47|130.07|128.57|129.97|128.47|17
1626223050000|2021-07-14 00:37:30|129.98|128.48|129.95|128.45|130.02|128.52|129.95|128.45|12
1626223060000|2021-07-14 00:37:40|129.96|128.46|130|128.5|130.01|128.51|129.95|128.45|12
1626223070000|2021-07-14 00:37:50|130.01|128.51|129.97|128.47|130.03|128.53|129.97|128.47|17
1626223080000|2021-07-14 00:38:00|129.98|128.48|129.96|128.46|129.98|128.48|129.95|128.45|7
1626223090000|2021-07-14 00:38:10|129.97|128.47|129.95|128.45|130.04|128.54|129.95|128.45|13
1626223100000|2021-07-14 00:38:20|129.93|128.43|129.94|128.44|129.95|128.45|129.93|128.43|10
1626223110000|2021-07-14 00:38:30|129.93|128.43|129.93|128.43|129.94|128.44|129.93|128.43|7
1626223120000|2021-07-14 00:38:40|129.95|128.45|129.93|128.43|129.95|128.45|129.93|128.43|3
1626223130000|2021-07-14 00:38:50|129.92|128.42|129.92|128.42|129.93|128.43|129.92|128.42|3
1626223140000|2021-07-14 00:39:00|129.93|128.43|129.91|128.41|129.93|128.43|129.9|128.4|12
1626223150000|2021-07-14 00:39:10|129.88|128.38|129.37|127.87|129.88|128.38|129.37|127.87|25
1626223160000|2021-07-14 00:39:20|129.38|127.88|129.66|128.16|129.66|128.16|129.37|127.87|25
1626223170000|2021-07-14 00:39:30|129.68|128.18|129.65|128.15|129.71|128.21|129.63|128.13|22
1626223180000|2021-07-14 00:39:40|129.64|128.14|129.56|128.06|129.66|128.16|129.56|128.06|23
1626223190000|2021-07-14 00:39:50|129.55|128.05|129.58|128.08|129.61|128.11|129.53|128.03|16
1626223200000|2021-07-14 00:40:00|129.57|128.07|129.56|128.06|129.63|128.13|129.56|128.06|15
1626223210000|2021-07-14 00:40:10|129.55|128.05|129.57|128.07|129.58|128.08|129.55|128.05|7
1626223220000|2021-07-14 00:40:20|129.58|128.08|129.55|128.05|129.58|128.08|129.54|128.04|18
1626223230000|2021-07-14 00:40:30|129.54|128.04|129.36|127.86|129.55|128.05|129.36|127.86|20
1626223240000|2021-07-14 00:40:40|129.31|127.81|129.29|127.79|129.34|127.84|129.13|127.63|30
1626223250000|2021-07-14 00:40:50|129.31|127.81|129.23|127.73|129.33|127.83|129.23|127.73|17
1626223260000|2021-07-14 00:41:00|129.24|127.74|129.28|127.78|129.35|127.85|129.24|127.74|14
1626223270000|2021-07-14 00:41:10|129.27|127.77|129.31|127.81|129.31|127.81|129.23|127.73|15
1626223280000|2021-07-14 00:41:20|129.33|127.83|129.41|127.91|129.41|127.91|129.3|127.8|11
1626223290000|2021-07-14 00:41:30|129.4|127.9|129.38|127.88|129.42|127.92|129.34|127.84|14
1626223300000|2021-07-14 00:41:40|129.37|127.87|129.34|127.84|129.38|127.88|129.3|127.8|14
1626223310000|2021-07-14 00:41:50|129.33|127.83|129.22|127.72|129.33|127.83|129.22|127.72|8
1626223320000|2021-07-14 00:42:00|129.23|127.73|129.23|127.73|129.28|127.78|129.22|127.72|12
1626223330000|2021-07-14 00:42:10|129.21|127.71|129.16|127.66|129.21|127.71|129.14|127.64|9
1626223340000|2021-07-14 00:42:20|129.17|127.67|129.15|127.65|129.18|127.68|129.15|127.65|12
1626223350000|2021-07-14 00:42:30|129.16|127.66|129.19|127.69|129.2|127.7|129.16|127.66|16
1626223360000|2021-07-14 00:42:40|129.18|127.68|129.16|127.66|129.19|127.69|129.16|127.66|6
1626223370000|2021-07-14 00:42:50|129.15|127.65|129.17|127.67|129.17|127.67|129.13|127.63|10
1626223380000|2021-07-14 00:43:00|129.18|127.68|129.13|127.63|129.18|127.68|129.13|127.63|9
1626223390000|2021-07-14 00:43:10|129.11|127.61|129.25|127.75|129.25|127.75|129.11|127.61|13
1626223400000|2021-07-14 00:43:20|129.23|127.73|129.21|127.71|129.23|127.73|129.08|127.58|20
1626223410000|2021-07-14 00:43:30|129.18|127.68|129.23|127.73|129.25|127.75|129.18|127.68|8
1626223420000|2021-07-14 00:43:40|129.26|127.76|129.32|127.82|129.35|127.85|129.26|127.76|16
1626223430000|2021-07-14 00:43:50|129.33|127.83|129.3|127.8|129.37|127.87|129.3|127.8|14
1626223440000|2021-07-14 00:44:00|129.31|127.81|129.35|127.85|129.35|127.85|129.31|127.81|11
1626223450000|2021-07-14 00:44:10|129.34|127.84|129.4|127.9|129.43|127.93|129.34|127.84|15
1626223460000|2021-07-14 00:44:20|129.41|127.91|129.37|127.87|129.43|127.93|129.35|127.85|14
1626223470000|2021-07-14 00:44:30|129.36|127.86|129.19|127.69|129.36|127.86|129.19|127.69|18
1626223480000|2021-07-14 00:44:40|129.18|127.68|129.25|127.75|129.25|127.75|129.16|127.66|11
1626223490000|2021-07-14 00:44:50|129.24|127.74|129.17|127.67|129.25|127.75|129.13|127.63|16
1626223500000|2021-07-14 00:45:00|129.18|127.68|129.13|127.63|129.19|127.69|129.13|127.63|8
1626223510000|2021-07-14 00:45:10|129.14|127.64|129.17|127.67|129.18|127.68|129.14|127.64|6
1626223520000|2021-07-14 00:45:20|129.16|127.66|129.07|127.57|129.16|127.66|129.05|127.55|11
1626223530000|2021-07-14 00:45:30|129.06|127.56|129.01|127.51|129.07|127.57|129|127.5|10
1626223540000|2021-07-14 00:45:40|129.02|127.52|128.94|127.44|129.02|127.52|128.9|127.4|13
1626223550000|2021-07-14 00:45:50|128.97|127.47|129.05|127.55|129.05|127.55|128.97|127.47|18
1626223560000|2021-07-14 00:46:00|129.06|127.56|129.12|127.62|129.16|127.66|129.04|127.54|22
1626223570000|2021-07-14 00:46:10|129.13|127.63|129.08|127.58|129.16|127.66|129.05|127.55|21
1626223580000|2021-07-14 00:46:20|129.09|127.59|129.08|127.58|129.15|127.65|129.07|127.57|20
1626223590000|2021-07-14 00:46:30|129.09|127.59|129.13|127.63|129.13|127.63|129.08|127.58|12
1626223600000|2021-07-14 00:46:40|129.14|127.64|129.07|127.57|129.15|127.65|129.07|127.57|12
1626223610000|2021-07-14 00:46:50|129.08|127.58|129.08|127.58|129.1|127.6|129.07|127.57|14
1626223620000|2021-07-14 00:47:00|129.09|127.59|129.1|127.6|129.17|127.67|129.09|127.59|16
1626223630000|2021-07-14 00:47:10|129.09|127.59|129.08|127.58|129.12|127.62|129.08|127.58|14
1626223640000|2021-07-14 00:47:20|129.1|127.6|129.13|127.63|129.13|127.63|129.08|127.58|17
1626223650000|2021-07-14 00:47:30|129.14|127.64|129.19|127.69|129.19|127.69|129.12|127.62|16
1626223660000|2021-07-14 00:47:40|129.18|127.68|129.13|127.63|129.19|127.69|129.13|127.63|15
1626223670000|2021-07-14 00:47:50|129.14|127.64|129.31|127.81|129.34|127.84|129.14|127.64|23
1626223680000|2021-07-14 00:48:00|129.32|127.82|129.29|127.79|129.32|127.82|129.26|127.76|17
1626223690000|2021-07-14 00:48:10|129.3|127.8|129.4|127.9|129.4|127.9|129.3|127.8|15
1626223700000|2021-07-14 00:48:20|129.41|127.91|129.47|127.97|129.48|127.98|129.4|127.9|25
1626223710000|2021-07-14 00:48:30|129.46|127.96|129.38|127.88|129.48|127.98|129.36|127.86|15
1626223720000|2021-07-14 00:48:40|129.39|127.89|129.41|127.91|129.45|127.95|129.37|127.87|25
1626223730000|2021-07-14 00:48:50|129.42|127.92|129.41|127.91|129.44|127.94|129.38|127.88|11
1626223740000|2021-07-14 00:49:00|129.42|127.92|129.43|127.93|129.47|127.97|129.38|127.88|25
1626223750000|2021-07-14 00:49:10|129.45|127.95|129.45|127.95|129.48|127.98|129.45|127.95|7
1626223760000|2021-07-14 00:49:20|129.44|127.94|129.39|127.89|129.44|127.94|129.36|127.86|12
1626223770000|2021-07-14 00:49:30|129.4|127.9|129.34|127.84|129.4|127.9|129.33|127.83|15
1626223780000|2021-07-14 00:49:40|129.33|127.83|129.29|127.79|129.33|127.83|129.25|127.75|17
1626223790000|2021-07-14 00:49:50|129.28|127.78|129.25|127.75|129.29|127.79|129.24|127.74|9
1626223800000|2021-07-14 00:50:00|129.24|127.74|129.21|127.71|129.24|127.74|129.21|127.71|9
1626223810000|2021-07-14 00:50:10|129.2|127.7|129.09|127.59|129.2|127.7|129.09|127.59|13
1626223820000|2021-07-14 00:50:20|129.1|127.6|129.12|127.62|129.12|127.62|129.05|127.55|12
1626223830000|2021-07-14 00:50:30|129.11|127.61|129.15|127.65|129.16|127.66|129.11|127.61|12
1626223840000|2021-07-14 00:50:40|129.16|127.66|129.19|127.69|129.2|127.7|129.15|127.65|10
1626223850000|2021-07-14 00:50:50|129.2|127.7|129.2|127.7|129.21|127.71|129.15|127.65|17
1626223860000|2021-07-14 00:51:00|129.21|127.71|129.15|127.65|129.22|127.72|129.15|127.65|14
1626223870000|2021-07-14 00:51:10|129.16|127.66|129.14|127.64|129.16|127.66|129.12|127.62|13
1626223880000|2021-07-14 00:51:20|129.13|127.63|129.12|127.62|129.14|127.64|129.12|127.62|4
1626223890000|2021-07-14 00:51:30|129.13|127.63|129.12|127.62|129.13|127.63|129.06|127.56|12
1626223900000|2021-07-14 00:51:40|129.11|127.61|129.12|127.62|129.14|127.64|129.11|127.61|12
1626223910000|2021-07-14 00:51:50|129.13|127.63|129.08|127.58|129.13|127.63|129.05|127.55|11
1626223920000|2021-07-14 00:52:00|129.09|127.59|129.16|127.66|129.18|127.68|129.09|127.59|18
1626223930000|2021-07-14 00:52:10|129.15|127.65|129.14|127.64|129.16|127.66|129.12|127.62|10
1626223940000|2021-07-14 00:52:20|129.15|127.65|129.13|127.63|129.16|127.66|129.13|127.63|15
1626223950000|2021-07-14 00:52:30|129.12|127.62|129.04|127.54|129.12|127.62|129.04|127.54|15
1626223960000|2021-07-14 00:52:40|129.05|127.55|129.06|127.56|129.06|127.56|129.05|127.55|4
1626223970000|2021-07-14 00:52:50|129.05|127.55|129.18|127.68|129.2|127.7|129.05|127.55|14
1626223980000|2021-07-14 00:53:00|129.19|127.69|129.19|127.69|129.21|127.71|129.18|127.68|14
1626223990000|2021-07-14 00:53:10|129.2|127.7|129.22|127.72|129.24|127.74|129.18|127.68|14
1626224000000|2021-07-14 00:53:20|129.24|127.74|129.29|127.79|129.29|127.79|129.24|127.74|15
1626224010000|2021-07-14 00:53:30|129.3|127.8|129.29|127.79|129.3|127.8|129.29|127.79|6
1626224020000|2021-07-14 00:53:40|129.3|127.8|129.31|127.81|129.32|127.82|129.29|127.79|10
1626224030000|2021-07-14 00:53:50|129.32|127.82|129.34|127.84|129.34|127.84|129.32|127.82|2
1626224040000|2021-07-14 00:54:00|129.35|127.85|129.23|127.73|129.35|127.85|129.23|127.73|18
1626224050000|2021-07-14 00:54:10|129.22|127.72|129.16|127.66|129.23|127.73|129.15|127.65|15
1626224060000|2021-07-14 00:54:20|129.17|127.67|129.16|127.66|129.18|127.68|129.15|127.65|11
1626224070000|2021-07-14 00:54:30|129.15|127.65|129.15|127.65|129.2|127.7|129.13|127.63|14
1626224080000|2021-07-14 00:54:40|129.14|127.64|129.11|127.61|129.16|127.66|129.11|127.61|13
1626224090000|2021-07-14 00:54:50|129.1|127.6|129.07|127.57|129.1|127.6|129.04|127.54|12
1626224100000|2021-07-14 00:55:00|129.06|127.56|128.93|127.43|129.08|127.58|128.88|127.38|25
1626224110000|2021-07-14 00:55:10|128.95|127.45|128.95|127.45|128.99|127.49|128.93|127.43|15
1626224120000|2021-07-14 00:55:20|128.96|127.46|128.88|127.38|128.97|127.47|128.88|127.38|13
1626224130000|2021-07-14 00:55:30|128.89|127.39|128.65|127.15|128.89|127.39|128.47|126.97|30
1626224140000|2021-07-14 00:55:40|128.66|127.16|128.68|127.18|128.73|127.23|128.65|127.15|24
1626224150000|2021-07-14 00:55:50|128.67|127.17|128.63|127.13|128.75|127.25|128.63|127.13|22
1626224160000|2021-07-14 00:56:00|128.62|127.12|128.54|127.04|128.67|127.17|128.52|127.02|26
1626224170000|2021-07-14 00:56:10|128.55|127.05|128.63|127.13|128.65|127.15|128.5|127|29
1626224180000|2021-07-14 00:56:20|128.64|127.14|128.66|127.16|128.66|127.16|128.6|127.1|12
1626224190000|2021-07-14 00:56:30|128.67|127.17|128.6|127.1|128.67|127.17|128.6|127.1|13
1626224200000|2021-07-14 00:56:40|128.61|127.11|128.64|127.14|128.66|127.16|128.58|127.08|20
1626224210000|2021-07-14 00:56:50|128.66|127.16|128.68|127.18|128.69|127.19|128.66|127.16|12
1626224220000|2021-07-14 00:57:00|128.67|127.17|128.77|127.27|128.77|127.27|128.67|127.17|14
1626224230000|2021-07-14 00:57:10|128.76|127.26|128.78|127.28|128.78|127.28|128.74|127.24|11
1626224240000|2021-07-14 00:57:20|128.77|127.27|128.87|127.37|128.88|127.38|128.77|127.27|19
1626224250000|2021-07-14 00:57:30|128.84|127.34|128.8|127.3|128.85|127.35|128.77|127.27|14
1626224260000|2021-07-14 00:57:40|128.79|127.29|128.77|127.27|128.79|127.29|128.75|127.25|9
1626224270000|2021-07-14 00:57:50|128.78|127.28|128.89|127.39|128.91|127.41|128.77|127.27|21
1626224280000|2021-07-14 00:58:00|128.88|127.38|128.87|127.37|128.89|127.39|128.83|127.33|17
1626224290000|2021-07-14 00:58:10|128.88|127.38|128.89|127.39|128.89|127.39|128.86|127.36|14
1626224300000|2021-07-14 00:58:20|128.88|127.38|128.96|127.46|128.96|127.46|128.87|127.37|9
1626224310000|2021-07-14 00:58:30|128.97|127.47|128.95|127.45|128.98|127.48|128.93|127.43|18
1626224320000|2021-07-14 00:58:40|128.96|127.46|128.94|127.44|129.01|127.51|128.94|127.44|12
1626224330000|2021-07-14 00:58:50|128.93|127.43|128.95|127.45|129.01|127.51|128.93|127.43|16
1626224340000|2021-07-14 00:59:00|128.96|127.46|128.96|127.46|128.96|127.46|128.94|127.44|5
1626224350000|2021-07-14 00:59:10|128.97|127.47|128.99|127.49|129.01|127.51|128.97|127.47|17
1626224360000|2021-07-14 00:59:20|129|127.5|129.02|127.52|129.03|127.53|129|127.5|9
1626224370000|2021-07-14 00:59:30|129.01|127.51|128.98|127.48|129.05|127.55|128.97|127.47|15
1626224380000|2021-07-14 00:59:40|128.99|127.49|128.83|127.33|128.99|127.49|128.83|127.33|10
1626224390000|2021-07-14 00:59:50|128.84|127.34|128.78|127.28|128.88|127.38|128.77|127.27|15
1626224400000|2021-07-14 01:00:00|128.77|127.27|128.78|127.28|128.82|127.32|128.77|127.27|18
1626224410000|2021-07-14 01:00:10|128.77|127.27|128.66|127.16|128.78|127.28|128.66|127.16|17
1626224420000|2021-07-14 01:00:20|128.68|127.18|128.58|127.08|128.68|127.18|128.58|127.08|15
1626224430000|2021-07-14 01:00:30|128.57|127.07|128.66|127.16|128.66|127.16|128.55|127.05|18
1626224440000|2021-07-14 01:00:40|128.65|127.15|128.62|127.12|128.68|127.18|128.62|127.12|11
1626224450000|2021-07-14 01:00:50|128.61|127.11|128.59|127.09|128.61|127.11|128.58|127.08|16
1626224460000|2021-07-14 01:01:00|128.6|127.1|128.57|127.07|128.66|127.16|128.56|127.06|18
1626224470000|2021-07-14 01:01:10|128.58|127.08|128.57|127.07|128.61|127.11|128.53|127.03|18
1626224480000|2021-07-14 01:01:20|128.56|127.06|128.61|127.11|128.61|127.11|128.55|127.05|12
1626224490000|2021-07-14 01:01:30|128.6|127.1|128.59|127.09|128.61|127.11|128.59|127.09|8
1626224500000|2021-07-14 01:01:40|128.6|127.1|128.56|127.06|128.65|127.15|128.56|127.06|17
1626224510000|2021-07-14 01:01:50|128.58|127.08|128.57|127.07|128.6|127.1|128.56|127.06|18
1626224520000|2021-07-14 01:02:00|128.58|127.08|128.52|127.02|128.58|127.08|128.5|127|19
1626224530000|2021-07-14 01:02:10|128.53|127.03|128.34|126.84|128.53|127.03|128.34|126.84|15
1626224540000|2021-07-14 01:02:20|128.17|126.67|128.24|126.74|128.34|126.84|128.14|126.64|18
1626224550000|2021-07-14 01:02:30|128.23|126.73|128.34|126.84|128.35|126.85|128.22|126.72|16
1626224560000|2021-07-14 01:02:40|128.33|126.83|128.33|126.83|128.33|126.83|128.3|126.8|7
1626224570000|2021-07-14 01:02:50|128.34|126.84|128.38|126.88|128.38|126.88|128.32|126.82|12
1626224580000|2021-07-14 01:03:00|128.4|126.9|128.36|126.86|128.44|126.94|128.35|126.85|19
1626224590000|2021-07-14 01:03:10|128.35|126.85|128.4|126.9|128.4|126.9|128.35|126.85|16
1626224600000|2021-07-14 01:03:20|128.41|126.91|128.44|126.94|128.45|126.95|128.41|126.91|12
1626224610000|2021-07-14 01:03:30|128.45|126.95|128.4|126.9|128.45|126.95|128.34|126.84|14
1626224620000|2021-07-14 01:03:40|128.36|126.86|128.43|126.93|128.43|126.93|128.36|126.86|8
1626224630000|2021-07-14 01:03:50|128.42|126.92|128.57|127.07|128.57|127.07|128.42|126.92|14
1626224640000|2021-07-14 01:04:00|128.58|127.08|128.72|127.22|128.72|127.22|128.58|127.08|17
1626224650000|2021-07-14 01:04:10|128.69|127.19|128.69|127.19|128.7|127.2|128.66|127.16|15
1626224660000|2021-07-14 01:04:20|128.7|127.2|128.67|127.17|128.7|127.2|128.62|127.12|14
1626224670000|2021-07-14 01:04:30|128.66|127.16|128.65|127.15|128.66|127.16|128.61|127.11|11
1626224680000|2021-07-14 01:04:40|128.66|127.16|128.71|127.21|128.72|127.22|128.66|127.16|14
1626224690000|2021-07-14 01:04:50|128.72|127.22|128.64|127.14|128.73|127.23|128.64|127.14|9
1626224700000|2021-07-14 01:05:00|128.68|127.18|128.61|127.11|128.68|127.18|128.54|127.04|20
1626224710000|2021-07-14 01:05:10|128.62|127.12|128.55|127.05|128.62|127.12|128.54|127.04|19
1626224720000|2021-07-14 01:05:20|128.54|127.04|128.57|127.07|128.59|127.09|128.54|127.04|7
1626224730000|2021-07-14 01:05:30|128.58|127.08|128.56|127.06|128.58|127.08|128.54|127.04|14
1626224740000|2021-07-14 01:05:40|128.55|127.05|128.57|127.07|128.58|127.08|128.55|127.05|11
1626224750000|2021-07-14 01:05:50|128.58|127.08|128.6|127.1|128.6|127.1|128.56|127.06|11
1626224760000|2021-07-14 01:06:00|128.58|127.08|128.5|127|128.59|127.09|128.48|126.98|16
1626224770000|2021-07-14 01:06:10|128.48|126.98|128.44|126.94|128.5|127|128.42|126.92|11
1626224780000|2021-07-14 01:06:20|128.45|126.95|128.44|126.94|128.52|127.02|128.44|126.94|18
1626224790000|2021-07-14 01:06:30|128.43|126.93|128.49|126.99|128.53|127.03|128.43|126.93|13
1626224800000|2021-07-14 01:06:40|128.5|127|128.52|127.02|128.52|127.02|128.46|126.96|8
1626224810000|2021-07-14 01:06:50|128.5|127|128.43|126.93|128.51|127.01|128.43|126.93|10
1626224820000|2021-07-14 01:07:00|128.44|126.94|128.45|126.95|128.47|126.97|128.42|126.92|21
1626224830000|2021-07-14 01:07:10|128.46|126.96|128.44|126.94|128.47|126.97|128.44|126.94|8
1626224840000|2021-07-14 01:07:20|128.43|126.93|128.44|126.94|128.46|126.96|128.43|126.93|13
1626224850000|2021-07-14 01:07:30|128.45|126.95|128.5|127|128.5|127|128.43|126.93|8
1626224860000|2021-07-14 01:07:40|128.51|127.01|128.5|127|128.53|127.03|128.49|126.99|12
1626224870000|2021-07-14 01:07:50|128.52|127.02|128.58|127.08|128.58|127.08|128.51|127.01|13
1626224880000|2021-07-14 01:08:00|128.57|127.07|128.6|127.1|128.61|127.11|128.55|127.05|14
1626224890000|2021-07-14 01:08:10|128.59|127.09|128.59|127.09|128.61|127.11|128.59|127.09|6
1626224900000|2021-07-14 01:08:20|128.58|127.08|128.44|126.94|128.58|127.08|128.44|126.94|26
1626224910000|2021-07-14 01:08:30|128.43|126.93|128.4|126.9|128.45|126.95|128.4|126.9|13
1626224920000|2021-07-14 01:08:40|128.39|126.89|128.24|126.74|128.39|126.89|128.24|126.74|13
1626224930000|2021-07-14 01:08:50|128.23|126.73|128.14|126.64|128.24|126.74|128.14|126.64|15
1626224940000|2021-07-14 01:09:00|128.15|126.65|128.22|126.72|128.24|126.74|128.15|126.65|19
1626224950000|2021-07-14 01:09:10|128.21|126.71|128.15|126.65|128.21|126.71|128.14|126.64|14
1626224960000|2021-07-14 01:09:20|128.13|126.63|128.03|126.53|128.13|126.63|128.02|126.52|22
1626224970000|2021-07-14 01:09:30|128.04|126.54|128.08|126.58|128.08|126.58|128.02|126.52|13
1626224980000|2021-07-14 01:09:40|128.09|126.59|128.15|126.65|128.16|126.66|128.08|126.58|18
1626224990000|2021-07-14 01:09:50|128.16|126.66|128.27|126.77|128.27|126.77|128.16|126.66|15
1626225000000|2021-07-14 01:10:00|128.29|126.79|128.07|126.57|128.32|126.82|128.05|126.55|27
1626225010000|2021-07-14 01:10:10|128.09|126.59|128.07|126.57|128.09|126.59|128.01|126.51|17
1626225020000|2021-07-14 01:10:20|128.06|126.56|128.07|126.57|128.07|126.57|128.01|126.51|20
1626225030000|2021-07-14 01:10:30|128.05|126.55|127.98|126.48|128.06|126.56|127.96|126.46|24
1626225040000|2021-07-14 01:10:40|127.99|126.49|127.99|126.49|128.04|126.54|127.94|126.44|18
1626225050000|2021-07-14 01:10:50|128.02|126.52|127.95|126.45|128.02|126.52|127.94|126.44|18
1626225060000|2021-07-14 01:11:00|127.96|126.46|128|126.5|128.06|126.56|127.96|126.46|23
1626225070000|2021-07-14 01:11:10|127.99|126.49|127.92|126.42|127.99|126.49|127.85|126.35|21
1626225080000|2021-07-14 01:11:20|127.93|126.43|127.95|126.45|127.97|126.47|127.92|126.42|17
1626225090000|2021-07-14 01:11:30|127.96|126.46|127.92|126.42|128.03|126.53|127.9|126.4|16
1626225100000|2021-07-14 01:11:40|127.94|126.44|127.91|126.41|127.95|126.45|127.9|126.4|13
1626225110000|2021-07-14 01:11:50|127.93|126.43|127.92|126.42|127.94|126.44|127.91|126.41|11
1626225120000|2021-07-14 01:12:00|127.9|126.4|127.89|126.39|127.9|126.4|127.86|126.36|11
1626225130000|2021-07-14 01:12:10|127.88|126.38|127.85|126.35|127.88|126.38|127.85|126.35|11
1626225140000|2021-07-14 01:12:20|127.83|126.33|127.67|126.17|127.83|126.33|127.65|126.15|18
1626225150000|2021-07-14 01:12:30|127.66|126.16|127.58|126.08|127.67|126.17|127.53|126.03|20
1626225160000|2021-07-14 01:12:40|127.59|126.09|127.48|125.98|127.62|126.12|127.47|125.97|24
1626225170000|2021-07-14 01:12:50|127.47|125.97|127.47|125.97|127.49|125.99|127.45|125.95|17
1626225180000|2021-07-14 01:13:00|127.45|125.95|127.55|126.05|127.56|126.06|127.45|125.95|16
1626225190000|2021-07-14 01:13:10|127.56|126.06|127.46|125.96|127.63|126.13|127.45|125.95|20
1626225200000|2021-07-14 01:13:20|127.47|125.97|127.43|125.93|127.48|125.98|127.42|125.92|17
1626225210000|2021-07-14 01:13:30|127.42|125.92|127.53|126.03|127.53|126.03|127.42|125.92|12
1626225220000|2021-07-14 01:13:40|127.52|126.02|127.57|126.07|127.57|126.07|127.47|125.97|16
1626225230000|2021-07-14 01:13:50|127.58|126.08|127.47|125.97|127.59|126.09|127.47|125.97|20
1626225240000|2021-07-14 01:14:00|127.46|125.96|127.56|126.06|127.56|126.06|127.46|125.96|15
1626225250000|2021-07-14 01:14:10|127.57|126.07|127.52|126.02|127.57|126.07|127.48|125.98|19
1626225260000|2021-07-14 01:14:20|127.51|126.01|127.5|126|127.53|126.03|127.47|125.97|15
1626225270000|2021-07-14 01:14:30|127.48|125.98|127.5|126|127.54|126.04|127.43|125.93|22
1626225280000|2021-07-14 01:14:40|127.47|125.97|127.46|125.96|127.47|125.97|127.43|125.93|17
1626225290000|2021-07-14 01:14:50|127.45|125.95|127.43|125.93|127.5|126|127.42|125.92|16
1626225300000|2021-07-14 01:15:00|127.42|125.92|127.51|126.01|127.54|126.04|127.42|125.92|16
1626225310000|2021-07-14 01:15:10|127.52|126.02|127.65|126.15|127.65|126.15|127.52|126.02|17
1626225320000|2021-07-14 01:15:20|127.67|126.17|127.71|126.21|127.82|126.32|127.67|126.17|26
1626225330000|2021-07-14 01:15:30|127.73|126.23|127.79|126.29|127.79|126.29|127.73|126.23|11
1626225340000|2021-07-14 01:15:40|127.77|126.27|127.84|126.34|127.84|126.34|127.77|126.27|10
1626225350000|2021-07-14 01:15:50|127.83|126.33|128.01|126.51|128.04|126.54|127.83|126.33|17
1626225360000|2021-07-14 01:16:00|128|126.5|127.89|126.39|128|126.5|127.84|126.34|19
1626225370000|2021-07-14 01:16:10|127.9|126.4|127.85|126.35|127.9|126.4|127.79|126.29|14
1626225380000|2021-07-14 01:16:20|127.86|126.36|127.88|126.38|127.92|126.42|127.85|126.35|13
1626225390000|2021-07-14 01:16:30|127.87|126.37|127.83|126.33|127.87|126.37|127.81|126.31|18
1626225400000|2021-07-14 01:16:40|127.85|126.35|127.72|126.22|127.85|126.35|127.69|126.19|27
1626225410000|2021-07-14 01:16:50|127.71|126.21|127.58|126.08|127.72|126.22|127.57|126.07|25
1626225420000|2021-07-14 01:17:00|127.6|126.1|127.67|126.17|127.67|126.17|127.58|126.08|19
1626225430000|2021-07-14 01:17:10|127.7|126.2|127.79|126.29|127.79|126.29|127.7|126.2|20
1626225440000|2021-07-14 01:17:20|127.8|126.3|127.76|126.26|127.81|126.31|127.75|126.25|8
1626225450000|2021-07-14 01:17:30|127.78|126.28|127.8|126.3|127.8|126.3|127.75|126.25|14
1626225460000|2021-07-14 01:17:40|127.79|126.29|127.79|126.29|127.8|126.3|127.74|126.24|19
1626225470000|2021-07-14 01:17:50|127.78|126.28|127.81|126.31|127.82|126.32|127.78|126.28|16
1626225480000|2021-07-14 01:18:00|127.82|126.32|127.86|126.36|127.88|126.38|127.82|126.32|13
1626225490000|2021-07-14 01:18:10|127.87|126.37|127.88|126.38|127.88|126.38|127.86|126.36|10
1626225500000|2021-07-14 01:18:20|127.89|126.39|127.97|126.47|127.98|126.48|127.89|126.39|12
1626225510000|2021-07-14 01:18:30|127.98|126.48|128.02|126.52|128.02|126.52|127.96|126.46|8
1626225520000|2021-07-14 01:18:40|128.01|126.51|127.97|126.47|128.03|126.53|127.97|126.47|14
1626225530000|2021-07-14 01:18:50|127.98|126.48|128.02|126.52|128.03|126.53|127.98|126.48|8
1626225540000|2021-07-14 01:19:00|128.01|126.51|127.88|126.38|128.01|126.51|127.88|126.38|16
1626225550000|2021-07-14 01:19:10|127.89|126.39|127.93|126.43|127.94|126.44|127.89|126.39|19
1626225560000|2021-07-14 01:19:20|127.94|126.44|127.96|126.46|127.96|126.46|127.91|126.41|18
1626225570000|2021-07-14 01:19:30|127.97|126.47|128.03|126.53|128.04|126.54|127.97|126.47|17
1626225580000|2021-07-14 01:19:40|128.04|126.54|128.14|126.64|128.15|126.65|128.03|126.53|20
1626225590000|2021-07-14 01:19:50|128.13|126.63|128.09|126.59|128.13|126.63|128.08|126.58|16
1626225600000|2021-07-14 01:20:00|128.08|126.58|128.06|126.56|128.09|126.59|128.03|126.53|11
1626225610000|2021-07-14 01:20:10|128.05|126.55|128.12|126.62|128.13|126.63|128.05|126.55|9
1626225620000|2021-07-14 01:20:20|128.15|126.65|128.24|126.74|128.25|126.75|128.14|126.64|16
1626225630000|2021-07-14 01:20:30|128.25|126.75|128.29|126.79|128.35|126.85|128.25|126.75|20
1626225640000|2021-07-14 01:20:40|128.3|126.8|128.23|126.73|128.3|126.8|128.23|126.73|17
1626225650000|2021-07-14 01:20:50|128.28|126.78|128.27|126.77|128.29|126.79|128.26|126.76|11
1626225660000|2021-07-14 01:21:00|128.28|126.78|128.29|126.79|128.31|126.81|128.26|126.76|13
1626225670000|2021-07-14 01:21:10|128.28|126.78|128.28|126.78|128.3|126.8|128.27|126.77|16
1626225680000|2021-07-14 01:21:20|128.27|126.77|128.26|126.76|128.28|126.78|128.26|126.76|10
1626225690000|2021-07-14 01:21:30|128.25|126.75|128.19|126.69|128.25|126.75|128.19|126.69|8
1626225700000|2021-07-14 01:21:40|128.21|126.71|128.16|126.66|128.21|126.71|128.15|126.65|7
1626225710000|2021-07-14 01:21:50|128.17|126.67|128.22|126.72|128.23|126.73|128.17|126.67|8
1626225720000|2021-07-14 01:22:00|128.23|126.73|128.23|126.73|128.24|126.74|128.23|126.73|3
1626225730000|2021-07-14 01:22:10|128.24|126.74|128.24|126.74|128.25|126.75|128.24|126.74|7
1626225740000|2021-07-14 01:22:20|128.25|126.75|128.18|126.68|128.25|126.75|128.18|126.68|6
1626225750000|2021-07-14 01:22:30|128.19|126.69|128.17|126.67|128.2|126.7|128.17|126.67|5
1626225760000|2021-07-14 01:22:40|128.16|126.66|128.08|126.58|128.16|126.66|128.07|126.57|11
1626225770000|2021-07-14 01:22:50|128.07|126.57|128.06|126.56|128.07|126.57|128.01|126.51|15
1626225780000|2021-07-14 01:23:00|128.04|126.54|128.14|126.64|128.14|126.64|128.04|126.54|16
1626225790000|2021-07-14 01:23:10|128.13|126.63|128.06|126.56|128.13|126.63|128.06|126.56|14
1626225800000|2021-07-14 01:23:20|128.05|126.55|128.18|126.68|128.18|126.68|128.04|126.54|11
1626225810000|2021-07-14 01:23:30|128.17|126.67|128.22|126.72|128.23|126.73|128.17|126.67|9
1626225820000|2021-07-14 01:23:40|128.23|126.73|128.26|126.76|128.26|126.76|128.22|126.72|9
1626225830000|2021-07-14 01:23:50|128.27|126.77|128.31|126.81|128.31|126.81|128.26|126.76|13
1626225840000|2021-07-14 01:24:00|128.32|126.82|128.28|126.78|128.34|126.84|128.28|126.78|13
1626225850000|2021-07-14 01:24:10|128.27|126.77|128.27|126.77|128.29|126.79|128.25|126.75|14
1626225860000|2021-07-14 01:24:20|128.28|126.78|128.28|126.78|128.3|126.8|128.28|126.78|11
1626225870000|2021-07-14 01:24:30|128.27|126.77|128.22|126.72|128.27|126.77|128.2|126.7|14
1626225880000|2021-07-14 01:24:40|128.23|126.73|128.26|126.76|128.26|126.76|128.22|126.72|13
1626225890000|2021-07-14 01:24:50|128.25|126.75|128.24|126.74|128.26|126.76|128.24|126.74|5
1626225900000|2021-07-14 01:25:00|128.25|126.75|128.23|126.73|128.25|126.75|128.22|126.72|8
1626225910000|2021-07-14 01:25:10|128.22|126.72|128.19|126.69|128.22|126.72|128.18|126.68|12
1626225920000|2021-07-14 01:25:20|128.2|126.7|128.19|126.69|128.24|126.74|128.19|126.69|9
1626225930000|2021-07-14 01:25:30|128.18|126.68|128.19|126.69|128.2|126.7|128.18|126.68|4
1626225940000|2021-07-14 01:25:40|128.2|126.7|128.21|126.71|128.22|126.72|128.2|126.7|10
1626225950000|2021-07-14 01:25:50|128.2|126.7|128.23|126.73|128.23|126.73|128.2|126.7|6
1626225960000|2021-07-14 01:26:00|128.24|126.74|128.27|126.77|128.27|126.77|128.24|126.74|8
1626225970000|2021-07-14 01:26:10|128.26|126.76|128.26|126.76|128.26|126.76|128.26|126.76|1
1626225980000|2021-07-14 01:26:20|128.24|126.74|128.23|126.73|128.25|126.75|128.2|126.7|11
1626225990000|2021-07-14 01:26:30|128.22|126.72|128.22|126.72|128.22|126.72|128.21|126.71|5
1626226000000|2021-07-14 01:26:40|128.21|126.71|128.2|126.7|128.23|126.73|128.2|126.7|15
1626226010000|2021-07-14 01:26:50|128.21|126.71|128.13|126.63|128.22|126.72|128.13|126.63|17
1626226020000|2021-07-14 01:27:00|128.14|126.64|128.04|126.54|128.15|126.65|128.04|126.54|13
1626226030000|2021-07-14 01:27:10|128.03|126.53|128.03|126.53|128.05|126.55|128.02|126.52|11
1626226040000|2021-07-14 01:27:20|128.04|126.54|128.13|126.63|128.16|126.66|128.04|126.54|20
1626226050000|2021-07-14 01:27:30|128.12|126.62|128.15|126.65|128.17|126.67|128.12|126.62|17
1626226060000|2021-07-14 01:27:40|128.16|126.66|128.16|126.66|128.16|126.66|128.15|126.65|5
1626226070000|2021-07-14 01:27:50|128.17|126.67|128.16|126.66|128.19|126.69|128.16|126.66|10
1626226080000|2021-07-14 01:28:00|128.15|126.65|128.14|126.64|128.16|126.66|128.11|126.61|18
1626226090000|2021-07-14 01:28:10|128.13|126.63|128.12|126.62|128.13|126.63|128.11|126.61|12
1626226100000|2021-07-14 01:28:20|128.13|126.63|128.12|126.62|128.14|126.64|128.11|126.61|8
1626226110000|2021-07-14 01:28:30|128.11|126.61|128.12|126.62|128.13|126.63|128.11|126.61|4
1626226120000|2021-07-14 01:28:40|128.13|126.63|128.15|126.65|128.15|126.65|128.12|126.62|5
1626226130000|2021-07-14 01:28:50|128.14|126.64|128.14|126.64|128.16|126.66|128.14|126.64|7
1626226140000|2021-07-14 01:29:00|128.13|126.63|128.07|126.57|128.14|126.64|128.07|126.57|11
1626226150000|2021-07-14 01:29:10|128.06|126.56|128.09|126.59|128.09|126.59|128.05|126.55|15
1626226160000|2021-07-14 01:29:20|128.1|126.6|128.15|126.65|128.15|126.65|128.1|126.6|8
1626226170000|2021-07-14 01:29:30|128.14|126.64|128.14|126.64|128.15|126.65|128.12|126.62|8
1626226180000|2021-07-14 01:29:40|128.13|126.63|128.1|126.6|128.13|126.63|128.1|126.6|4
1626226190000|2021-07-14 01:29:50|128.11|126.61|128.14|126.64|128.17|126.67|128.1|126.6|14
1626226200000|2021-07-14 01:30:00|128.13|126.63|128.08|126.58|128.14|126.64|128.06|126.56|12
1626226210000|2021-07-14 01:30:10|128.09|126.59|128.06|126.56|128.09|126.59|128.05|126.55|7
1626226220000|2021-07-14 01:30:20|128.05|126.55|127.97|126.47|128.05|126.55|127.96|126.46|18
1626226230000|2021-07-14 01:30:30|127.96|126.46|127.94|126.44|127.97|126.47|127.93|126.43|15
1626226240000|2021-07-14 01:30:40|127.95|126.45|127.96|126.46|127.96|126.46|127.94|126.44|10
1626226250000|2021-07-14 01:30:50|127.95|126.45|127.93|126.43|127.95|126.45|127.92|126.42|12
1626226260000|2021-07-14 01:31:00|127.92|126.42|127.86|126.36|127.92|126.42|127.84|126.34|11
1626226270000|2021-07-14 01:31:10|127.85|126.35|127.92|126.42|127.92|126.42|127.85|126.35|13
1626226280000|2021-07-14 01:31:20|127.91|126.41|127.9|126.4|127.96|126.46|127.9|126.4|16
1626226290000|2021-07-14 01:31:30|127.89|126.39|127.87|126.37|127.89|126.39|127.85|126.35|10
1626226300000|2021-07-14 01:31:40|127.85|126.35|127.89|126.39|127.89|126.39|127.85|126.35|5
1626226310000|2021-07-14 01:31:50|127.9|126.4|127.9|126.4|127.9|126.4|127.88|126.38|4
1626226320000|2021-07-14 01:32:00|127.89|126.39|127.95|126.45|127.95|126.45|127.88|126.38|10
1626226330000|2021-07-14 01:32:10|127.92|126.42|127.93|126.43|128|126.5|127.92|126.42|18
1626226340000|2021-07-14 01:32:20|127.9|126.4|127.93|126.43|127.93|126.43|127.88|126.38|12
1626226350000|2021-07-14 01:32:30|127.92|126.42|127.92|126.42|127.92|126.42|127.89|126.39|13
1626226360000|2021-07-14 01:32:40|127.9|126.4|128.02|126.52|128.02|126.52|127.9|126.4|13
1626226370000|2021-07-14 01:32:50|128.01|126.51|128.03|126.53|128.03|126.53|127.98|126.48|11
1626226380000|2021-07-14 01:33:00|128.04|126.54|128.05|126.55|128.08|126.58|128.04|126.54|15
1626226390000|2021-07-14 01:33:10|128.03|126.53|127.88|126.38|128.06|126.56|127.88|126.38|20
1626226400000|2021-07-14 01:33:20|127.85|126.35|127.89|126.39|127.89|126.39|127.85|126.35|13
1626226410000|2021-07-14 01:33:30|127.9|126.4|127.91|126.41|127.93|126.43|127.87|126.37|15
1626226420000|2021-07-14 01:33:40|127.9|126.4|127.92|126.42|127.92|126.42|127.9|126.4|5
1626226430000|2021-07-14 01:33:50|127.93|126.43|127.92|126.42|127.93|126.43|127.91|126.41|6
1626226440000|2021-07-14 01:34:00|127.93|126.43|127.99|126.49|128|126.5|127.93|126.43|9
1626226450000|2021-07-14 01:34:10|127.97|126.47|128.01|126.51|128.03|126.53|127.97|126.47|12
1626226460000|2021-07-14 01:34:20|128.02|126.52|128.05|126.55|128.08|126.58|128.01|126.51|10
1626226470000|2021-07-14 01:34:30|128.07|126.57|128.08|126.58|128.08|126.58|128.07|126.57|4
1626226480000|2021-07-14 01:34:40|128.06|126.56|128.17|126.67|128.17|126.67|128.05|126.55|14
1626226490000|2021-07-14 01:34:50|128.16|126.66|128.15|126.65|128.17|126.67|128.14|126.64|6
1626226500000|2021-07-14 01:35:00|128.16|126.66|128.2|126.7|128.2|126.7|128.15|126.65|14
1626226510000|2021-07-14 01:35:10|128.21|126.71|128.33|126.83|128.33|126.83|128.2|126.7|14
1626226520000|2021-07-14 01:35:20|128.32|126.82|128.32|126.82|128.33|126.83|128.27|126.77|19
1626226530000|2021-07-14 01:35:30|128.33|126.83|128.38|126.88|128.38|126.88|128.33|126.83|18
1626226540000|2021-07-14 01:35:40|128.39|126.89|128.54|127.04|128.54|127.04|128.38|126.88|20
1626226550000|2021-07-14 01:35:50|128.56|127.06|128.39|126.89|128.57|127.07|128.38|126.88|14
1626226560000|2021-07-14 01:36:00|128.41|126.91|128.47|126.97|128.47|126.97|128.39|126.89|13
1626226570000|2021-07-14 01:36:10|128.48|126.98|128.54|127.04|128.54|127.04|128.47|126.97|15
1626226580000|2021-07-14 01:36:20|128.55|127.05|128.52|127.02|128.56|127.06|128.46|126.96|16
1626226590000|2021-07-14 01:36:30|128.51|127.01|128.61|127.11|128.61|127.11|128.49|126.99|22
1626226600000|2021-07-14 01:36:40|128.62|127.12|128.63|127.13|128.65|127.15|128.6|127.1|14
1626226610000|2021-07-14 01:36:50|128.64|127.14|128.71|127.21|128.71|127.21|128.63|127.13|15
1626226620000|2021-07-14 01:37:00|128.7|127.2|128.64|127.14|128.71|127.21|128.64|127.14|12
1626226630000|2021-07-14 01:37:10|128.63|127.13|128.57|127.07|128.64|127.14|128.55|127.05|17
1626226640000|2021-07-14 01:37:20|128.58|127.08|128.59|127.09|128.6|127.1|128.57|127.07|12
1626226650000|2021-07-14 01:37:30|128.6|127.1|128.59|127.09|128.6|127.1|128.58|127.08|8
1626226660000|2021-07-14 01:37:40|128.58|127.08|128.56|127.06|128.58|127.08|128.56|127.06|3
1626226670000|2021-07-14 01:37:50|128.57|127.07|128.58|127.08|128.58|127.08|128.56|127.06|6
1626226680000|2021-07-14 01:38:00|128.59|127.09|128.66|127.16|128.67|127.17|128.59|127.09|12
1626226690000|2021-07-14 01:38:10|128.65|127.15|128.65|127.15|128.67|127.17|128.64|127.14|13
1626226700000|2021-07-14 01:38:20|128.66|127.16|128.59|127.09|128.66|127.16|128.59|127.09|12
1626226710000|2021-07-14 01:38:30|128.63|127.13|128.7|127.2|128.71|127.21|128.63|127.13|14
1626226720000|2021-07-14 01:38:40|128.69|127.19|128.71|127.21|128.72|127.22|128.69|127.19|9
1626226730000|2021-07-14 01:38:50|128.72|127.22|128.74|127.24|128.77|127.27|128.71|127.21|11
1626226740000|2021-07-14 01:39:00|128.73|127.23|128.72|127.22|128.74|127.24|128.72|127.22|12
1626226750000|2021-07-14 01:39:10|128.71|127.21|128.73|127.23|128.74|127.24|128.66|127.16|16
1626226760000|2021-07-14 01:39:20|128.72|127.22|128.65|127.15|128.73|127.23|128.65|127.15|12
1626226770000|2021-07-14 01:39:30|128.67|127.17|128.72|127.22|128.72|127.22|128.65|127.15|16
1626226780000|2021-07-14 01:39:40|128.71|127.21|128.71|127.21|128.72|127.22|128.71|127.21|3
1626226790000|2021-07-14 01:39:50|128.72|127.22|128.77|127.27|128.78|127.28|128.72|127.22|7
1626226800000|2021-07-14 01:40:00|128.78|127.28|128.79|127.29|128.83|127.33|128.77|127.27|9
1626226810000|2021-07-14 01:40:10|128.8|127.3|128.76|127.26|128.8|127.3|128.75|127.25|9
1626226820000|2021-07-14 01:40:20|128.75|127.25|128.68|127.18|128.76|127.26|128.67|127.17|9
1626226830000|2021-07-14 01:40:30|128.67|127.17|128.64|127.14|128.68|127.18|128.64|127.14|8
1626226840000|2021-07-14 01:40:40|128.62|127.12|128.59|127.09|128.65|127.15|128.59|127.09|15
1626226850000|2021-07-14 01:40:50|128.58|127.08|128.64|127.14|128.64|127.14|128.57|127.07|14
1626226860000|2021-07-14 01:41:00|128.63|127.13|128.64|127.14|128.65|127.15|128.62|127.12|8
1626226870000|2021-07-14 01:41:10|128.65|127.15|128.59|127.09|128.65|127.15|128.59|127.09|11
1626226880000|2021-07-14 01:41:20|128.58|127.08|128.5|127|128.58|127.08|128.49|126.99|12
1626226890000|2021-07-14 01:41:30|128.49|126.99|128.57|127.07|128.59|127.09|128.49|126.99|13
1626226900000|2021-07-14 01:41:40|128.58|127.08|128.58|127.08|128.58|127.08|128.57|127.07|5
1626226910000|2021-07-14 01:41:50|128.57|127.07|128.52|127.02|128.57|127.07|128.52|127.02|6
1626226920000|2021-07-14 01:42:00|128.53|127.03|128.53|127.03|128.53|127.03|128.52|127.02|7
1626226930000|2021-07-14 01:42:10|128.52|127.02|128.55|127.05|128.55|127.05|128.52|127.02|11
1626226940000|2021-07-14 01:42:20|128.56|127.06|128.54|127.04|128.57|127.07|128.54|127.04|7
1626226950000|2021-07-14 01:42:30|128.55|127.05|128.64|127.14|128.64|127.14|128.54|127.04|10
1626226960000|2021-07-14 01:42:40|128.63|127.13|128.69|127.19|128.69|127.19|128.63|127.13|10
1626226970000|2021-07-14 01:42:50|128.72|127.22|128.69|127.19|128.74|127.24|128.68|127.18|12
1626226980000|2021-07-14 01:43:00|128.7|127.2|128.59|127.09|128.71|127.21|128.59|127.09|13
1626226990000|2021-07-14 01:43:10|128.6|127.1|128.52|127.02|128.61|127.11|128.52|127.02|11
1626227000000|2021-07-14 01:43:20|128.51|127.01|128.52|127.02|128.55|127.05|128.48|126.98|12
1626227010000|2021-07-14 01:43:30|128.53|127.03|128.53|127.03|128.54|127.04|128.53|127.03|3
1626227020000|2021-07-14 01:43:40|128.54|127.04|128.5|127|128.54|127.04|128.48|126.98|8
1626227030000|2021-07-14 01:43:50|128.52|127.02|128.56|127.06|128.56|127.06|128.52|127.02|11
1626227040000|2021-07-14 01:44:00|128.57|127.07|128.58|127.08|128.58|127.08|128.57|127.07|8
1626227050000|2021-07-14 01:44:10|128.57|127.07|128.53|127.03|128.58|127.08|128.53|127.03|11
1626227060000|2021-07-14 01:44:20|128.54|127.04|128.63|127.13|128.63|127.13|128.52|127.02|11
1626227070000|2021-07-14 01:44:30|128.62|127.12|128.64|127.14|128.66|127.16|128.62|127.12|6
1626227080000|2021-07-14 01:44:40|128.63|127.13|128.64|127.14|128.65|127.15|128.61|127.11|8
1626227090000|2021-07-14 01:44:50|128.65|127.15|128.63|127.13|128.65|127.15|128.58|127.08|12
1626227100000|2021-07-14 01:45:00|128.64|127.14|128.55|127.05|128.65|127.15|128.55|127.05|14
1626227110000|2021-07-14 01:45:10|128.56|127.06|128.56|127.06|128.58|127.08|128.55|127.05|12
1626227120000|2021-07-14 01:45:20|128.57|127.07|128.57|127.07|128.57|127.07|128.57|127.07|1
1626227130000|2021-07-14 01:45:30|128.59|127.09|128.72|127.22|128.73|127.23|128.59|127.09|16
1626227140000|2021-07-14 01:45:40|128.73|127.23|128.75|127.25|128.75|127.25|128.73|127.23|9
1626227150000|2021-07-14 01:45:50|128.74|127.24|128.68|127.18|128.75|127.25|128.67|127.17|19
1626227160000|2021-07-14 01:46:00|128.67|127.17|128.71|127.21|128.73|127.23|128.66|127.16|12
1626227170000|2021-07-14 01:46:10|128.7|127.2|128.65|127.15|128.71|127.21|128.64|127.14|17
1626227180000|2021-07-14 01:46:20|128.66|127.16|128.64|127.14|128.67|127.17|128.63|127.13|9
1626227190000|2021-07-14 01:46:30|128.65|127.15|128.63|127.13|128.66|127.16|128.62|127.12|13
1626227200000|2021-07-14 01:46:40|128.62|127.12|128.65|127.15|128.67|127.17|128.62|127.12|15
1626227210000|2021-07-14 01:46:50|128.64|127.14|128.61|127.11|128.67|127.17|128.57|127.07|16
1626227220000|2021-07-14 01:47:00|128.62|127.12|128.69|127.19|128.69|127.19|128.6|127.1|15
1626227230000|2021-07-14 01:47:10|128.7|127.2|128.73|127.23|128.73|127.23|128.69|127.19|8
1626227240000|2021-07-14 01:47:20|128.72|127.22|128.7|127.2|128.72|127.22|128.68|127.18|6
1626227250000|2021-07-14 01:47:30|128.71|127.21|128.72|127.22|128.73|127.23|128.7|127.2|10
1626227260000|2021-07-14 01:47:40|128.71|127.21|128.71|127.21|128.72|127.22|128.7|127.2|9
1626227270000|2021-07-14 01:47:50|128.72|127.22|128.72|127.22|128.73|127.23|128.72|127.22|9
1626227280000|2021-07-14 01:48:00|128.74|127.24|128.78|127.28|128.79|127.29|128.74|127.24|8
1626227290000|2021-07-14 01:48:10|128.8|127.3|128.82|127.32|128.83|127.33|128.8|127.3|11
1626227300000|2021-07-14 01:48:20|128.81|127.31|128.86|127.36|128.86|127.36|128.78|127.28|15
1626227310000|2021-07-14 01:48:30|128.88|127.38|128.85|127.35|128.94|127.44|128.85|127.35|22
1626227320000|2021-07-14 01:48:40|128.87|127.37|128.86|127.36|128.88|127.38|128.86|127.36|10
1626227330000|2021-07-14 01:48:50|128.87|127.37|128.87|127.37|128.91|127.41|128.86|127.36|16
1626227340000|2021-07-14 01:49:00|128.88|127.38|128.87|127.37|128.9|127.4|128.87|127.37|14
1626227350000|2021-07-14 01:49:10|128.88|127.38|128.87|127.37|128.91|127.41|128.85|127.35|17
1626227360000|2021-07-14 01:49:20|128.86|127.36|128.84|127.34|128.87|127.37|128.81|127.31|16
1626227370000|2021-07-14 01:49:30|128.85|127.35|128.82|127.32|128.85|127.35|128.81|127.31|13
1626227380000|2021-07-14 01:49:40|128.81|127.31|128.79|127.29|128.82|127.32|128.79|127.29|5
1626227390000|2021-07-14 01:49:50|128.8|127.3|128.85|127.35|128.85|127.35|128.79|127.29|12
1626227400000|2021-07-14 01:50:00|128.86|127.36|128.81|127.31|128.86|127.36|128.8|127.3|7
1626227410000|2021-07-14 01:50:10|128.79|127.29|128.78|127.28|128.79|127.29|128.77|127.27|3
1626227420000|2021-07-14 01:50:20|128.76|127.26|128.75|127.25|128.77|127.27|128.75|127.25|11
1626227430000|2021-07-14 01:50:30|128.76|127.26|128.76|127.26|128.78|127.28|128.75|127.25|8
1626227440000|2021-07-14 01:50:40|128.75|127.25|128.68|127.18|128.75|127.25|128.67|127.17|10
1626227450000|2021-07-14 01:50:50|128.69|127.19|128.69|127.19|128.74|127.24|128.68|127.18|16
1626227460000|2021-07-14 01:51:00|128.7|127.2|128.66|127.16|128.71|127.21|128.66|127.16|13
1626227470000|2021-07-14 01:51:10|128.67|127.17|128.65|127.15|128.68|127.18|128.65|127.15|7
1626227480000|2021-07-14 01:51:20|128.64|127.14|128.69|127.19|128.7|127.2|128.64|127.14|16
1626227490000|2021-07-14 01:51:30|128.72|127.22|128.64|127.14|128.73|127.23|128.64|127.14|12
1626227500000|2021-07-14 01:51:40|128.62|127.12|128.57|127.07|128.64|127.14|128.57|127.07|11
1626227510000|2021-07-14 01:51:50|128.56|127.06|128.55|127.05|128.57|127.07|128.54|127.04|12
1626227520000|2021-07-14 01:52:00|128.56|127.06|128.54|127.04|128.61|127.11|128.54|127.04|18
1626227530000|2021-07-14 01:52:10|128.53|127.03|128.49|126.99|128.54|127.04|128.49|126.99|13
1626227540000|2021-07-14 01:52:20|128.5|127|128.47|126.97|128.5|127|128.47|126.97|7
1626227550000|2021-07-14 01:52:30|128.49|126.99|128.5|127|128.51|127.01|128.48|126.98|4
1626227560000|2021-07-14 01:52:40|128.49|126.99|128.5|127|128.5|127|128.49|126.99|2
1626227570000|2021-07-14 01:52:50|128.49|126.99|128.48|126.98|128.49|126.99|128.47|126.97|9
1626227580000|2021-07-14 01:53:00|128.49|126.99|128.53|127.03|128.55|127.05|128.49|126.99|10
1626227590000|2021-07-14 01:53:10|128.54|127.04|128.45|126.95|128.54|127.04|128.43|126.93|16
1626227600000|2021-07-14 01:53:20|128.44|126.94|128.42|126.92|128.44|126.94|128.41|126.91|11
1626227610000|2021-07-14 01:53:30|128.41|126.91|128.4|126.9|128.41|126.91|128.39|126.89|8
1626227620000|2021-07-14 01:53:40|128.39|126.89|128.32|126.82|128.4|126.9|128.31|126.81|11
1626227630000|2021-07-14 01:53:50|128.31|126.81|128.28|126.78|128.32|126.82|128.28|126.78|11
1626227640000|2021-07-14 01:54:00|128.27|126.77|128.28|126.78|128.28|126.78|128.27|126.77|14
1626227650000|2021-07-14 01:54:10|128.3|126.8|128.3|126.8|128.3|126.8|128.29|126.79|5
1626227660000|2021-07-14 01:54:20|128.31|126.81|128.29|126.79|128.31|126.81|128.28|126.78|9
1626227670000|2021-07-14 01:54:30|128.28|126.78|128.29|126.79|128.29|126.79|128.26|126.76|12
1626227680000|2021-07-14 01:54:40|128.27|126.77|128.26|126.76|128.28|126.78|128.26|126.76|4
1626227690000|2021-07-14 01:54:50|128.25|126.75|128.2|126.7|128.26|126.76|128.2|126.7|8
1626227700000|2021-07-14 01:55:00|128.21|126.71|128.12|126.62|128.22|126.72|128.1|126.6|15
1626227710000|2021-07-14 01:55:10|128.11|126.61|128.13|126.63|128.15|126.65|128.11|126.61|12
1626227720000|2021-07-14 01:55:20|128.14|126.64|128.18|126.68|128.2|126.7|128.13|126.63|14
1626227730000|2021-07-14 01:55:30|128.19|126.69|128.18|126.68|128.2|126.7|128.18|126.68|13
1626227740000|2021-07-14 01:55:40|128.19|126.69|128.24|126.74|128.24|126.74|128.19|126.69|15
1626227750000|2021-07-14 01:55:50|128.22|126.72|128.18|126.68|128.22|126.72|128.18|126.68|9
1626227760000|2021-07-14 01:56:00|128.17|126.67|128.15|126.65|128.18|126.68|128.15|126.65|10
1626227770000|2021-07-14 01:56:10|128.16|126.66|128.2|126.7|128.2|126.7|128.15|126.65|12
1626227780000|2021-07-14 01:56:20|128.19|126.69|128.16|126.66|128.19|126.69|128.16|126.66|6
1626227790000|2021-07-14 01:56:30|128.17|126.67|128.09|126.59|128.17|126.67|128.09|126.59|14
1626227800000|2021-07-14 01:56:40|128.08|126.58|128.04|126.54|128.08|126.58|128.01|126.51|13
1626227810000|2021-07-14 01:56:50|128.05|126.55|128.03|126.53|128.05|126.55|128.01|126.51|6
1626227820000|2021-07-14 01:57:00|128.04|126.54|128.02|126.52|128.04|126.54|128.02|126.52|7
1626227830000|2021-07-14 01:57:10|128.03|126.53|128.01|126.51|128.03|126.53|128|126.5|9
1626227840000|2021-07-14 01:57:20|128.02|126.52|128.02|126.52|128.02|126.52|128.02|126.52|1
1626227850000|2021-07-14 01:57:30|128.03|126.53|128.02|126.52|128.03|126.53|128.02|126.52|4
1626227860000|2021-07-14 01:57:40|128.04|126.54|128.18|126.68|128.18|126.68|128.04|126.54|18
1626227870000|2021-07-14 01:57:50|128.17|126.67|128.06|126.56|128.17|126.67|128.06|126.56|14
1626227880000|2021-07-14 01:58:00|128.05|126.55|128.05|126.55|128.06|126.56|128.04|126.54|5
1626227890000|2021-07-14 01:58:10|128.04|126.54|128.09|126.59|128.11|126.61|128.04|126.54|13
1626227900000|2021-07-14 01:58:20|128.1|126.6|128.15|126.65|128.15|126.65|128.08|126.58|15
1626227910000|2021-07-14 01:58:30|128.14|126.64|128.09|126.59|128.15|126.65|128.08|126.58|15
1626227920000|2021-07-14 01:58:40|128.08|126.58|128.09|126.59|128.09|126.59|128.08|126.58|2
1626227930000|2021-07-14 01:58:50|128.1|126.6|128.19|126.69|128.19|126.69|128.1|126.6|11
1626227940000|2021-07-14 01:59:00|128.2|126.7|128.19|126.69|128.22|126.72|128.18|126.68|8
1626227950000|2021-07-14 01:59:10|128.2|126.7|128.24|126.74|128.25|126.75|128.19|126.69|12
1626227960000|2021-07-14 01:59:20|128.23|126.73|128.29|126.79|128.29|126.79|128.23|126.73|8
1626227970000|2021-07-14 01:59:30|128.32|126.82|128.28|126.78|128.33|126.83|128.27|126.77|11
1626227980000|2021-07-14 01:59:40|128.29|126.79|128.31|126.81|128.32|126.82|128.29|126.79|7
1626227990000|2021-07-14 01:59:50|128.3|126.8|128.31|126.81|128.31|126.81|128.28|126.78|9
1626228000000|2021-07-14 02:00:00|128.32|126.82|128.22|126.72|128.32|126.82|128.22|126.72|20
1626228010000|2021-07-14 02:00:10|128.19|126.69|128.18|126.68|128.19|126.69|128.16|126.66|11
1626228020000|2021-07-14 02:00:20|128.16|126.66|128.15|126.65|128.17|126.67|128.15|126.65|12
1626228030000|2021-07-14 02:00:30|128.14|126.64|128.07|126.57|128.14|126.64|128.07|126.57|7
1626228040000|2021-07-14 02:00:40|128.06|126.56|128.02|126.52|128.06|126.56|128.02|126.52|5
1626228050000|2021-07-14 02:00:50|128.03|126.53|128.06|126.56|128.07|126.57|128.02|126.52|6
1626228060000|2021-07-14 02:01:00|128.04|126.54|128.09|126.59|128.12|126.62|128.02|126.52|18
1626228070000|2021-07-14 02:01:10|128.07|126.57|128.1|126.6|128.11|126.61|128.07|126.57|10
1626228080000|2021-07-14 02:01:20|128.09|126.59|128.11|126.61|128.12|126.62|128.07|126.57|17
1626228090000|2021-07-14 02:01:30|128.12|126.62|128.18|126.68|128.21|126.71|128.09|126.59|17
1626228100000|2021-07-14 02:01:40|128.19|126.69|128.17|126.67|128.19|126.69|128.14|126.64|12
1626228110000|2021-07-14 02:01:50|128.18|126.68|128.21|126.71|128.21|126.71|128.17|126.67|15
1626228120000|2021-07-14 02:02:00|128.2|126.7|128.27|126.77|128.27|126.77|128.19|126.69|9
1626228130000|2021-07-14 02:02:10|128.29|126.79|128.3|126.8|128.32|126.82|128.27|126.77|11
1626228140000|2021-07-14 02:02:20|128.31|126.81|128.37|126.87|128.37|126.87|128.31|126.81|16
1626228150000|2021-07-14 02:02:30|128.36|126.86|128.36|126.86|128.4|126.9|128.36|126.86|17
1626228160000|2021-07-14 02:02:40|128.35|126.85|128.38|126.88|128.39|126.89|128.34|126.84|11
1626228170000|2021-07-14 02:02:50|128.37|126.87|128.39|126.89|128.39|126.89|128.37|126.87|5
1626228180000|2021-07-14 02:03:00|128.4|126.9|128.43|126.93|128.45|126.95|128.4|126.9|14
1626228190000|2021-07-14 02:03:10|128.44|126.94|128.44|126.94|128.45|126.95|128.43|126.93|7
1626228200000|2021-07-14 02:03:20|128.45|126.95|128.45|126.95|128.46|126.96|128.43|126.93|14
1626228210000|2021-07-14 02:03:30|128.46|126.96|128.55|127.05|128.55|127.05|128.46|126.96|12
1626228220000|2021-07-14 02:03:40|128.54|127.04|128.6|127.1|128.6|127.1|128.53|127.03|18
1626228230000|2021-07-14 02:03:50|128.59|127.09|128.6|127.1|128.62|127.12|128.59|127.09|10
1626228240000|2021-07-14 02:04:00|128.61|127.11|128.59|127.09|128.61|127.11|128.58|127.08|17
1626228250000|2021-07-14 02:04:10|128.6|127.1|128.59|127.09|128.61|127.11|128.59|127.09|6
1626228260000|2021-07-14 02:04:20|128.6|127.1|128.56|127.06|128.6|127.1|128.55|127.05|7
1626228270000|2021-07-14 02:04:30|128.55|127.05|128.62|127.12|128.62|127.12|128.55|127.05|9
1626228280000|2021-07-14 02:04:40|128.6|127.1|128.63|127.13|128.63|127.13|128.6|127.1|5
1626228290000|2021-07-14 02:04:50|128.64|127.14|128.62|127.12|128.64|127.14|128.62|127.12|10
1626228300000|2021-07-14 02:05:00|128.63|127.13|128.62|127.12|128.66|127.16|128.61|127.11|7
1626228310000|2021-07-14 02:05:10|128.61|127.11|128.6|127.1|128.62|127.12|128.6|127.1|4
1626228320000|2021-07-14 02:05:20|128.61|127.11|128.61|127.11|128.61|127.11|128.6|127.1|3
1626228330000|2021-07-14 02:05:30|128.58|127.08|128.52|127.02|128.58|127.08|128.52|127.02|11
1626228340000|2021-07-14 02:05:40|128.53|127.03|128.54|127.04|128.54|127.04|128.52|127.02|10
1626228350000|2021-07-14 02:05:50|128.52|127.02|128.52|127.02|128.52|127.02|128.51|127.01|5
1626228360000|2021-07-14 02:06:00|128.51|127.01|128.51|127.01|128.52|127.02|128.51|127.01|7
1626228370000|2021-07-14 02:06:10|128.5|127|128.49|126.99|128.5|127|128.48|126.98|6
1626228380000|2021-07-14 02:06:20|128.48|126.98|128.47|126.97|128.48|126.98|128.47|126.97|6
1626228390000|2021-07-14 02:06:30|128.48|126.98|128.37|126.87|128.48|126.98|128.37|126.87|12
1626228400000|2021-07-14 02:06:40|128.36|126.86|128.34|126.84|128.4|126.9|128.31|126.81|19
1626228410000|2021-07-14 02:06:50|128.33|126.83|128.25|126.75|128.34|126.84|128.25|126.75|12
1626228420000|2021-07-14 02:07:00|128.26|126.76|128.28|126.78|128.3|126.8|128.26|126.76|17
1626228430000|2021-07-14 02:07:10|128.29|126.79|128.29|126.79|128.29|126.79|128.27|126.77|9
1626228440000|2021-07-14 02:07:20|128.28|126.78|128.34|126.84|128.35|126.85|128.28|126.78|10
1626228450000|2021-07-14 02:07:30|128.33|126.83|128.33|126.83|128.34|126.84|128.33|126.83|5
1626228460000|2021-07-14 02:07:40|128.32|126.82|128.33|126.83|128.33|126.83|128.32|126.82|6
1626228470000|2021-07-14 02:07:50|128.34|126.84|128.35|126.85|128.36|126.86|128.34|126.84|6
1626228480000|2021-07-14 02:08:00|128.34|126.84|128.31|126.81|128.34|126.84|128.31|126.81|12
1626228490000|2021-07-14 02:08:10|128.3|126.8|128.3|126.8|128.3|126.8|128.28|126.78|10
1626228500000|2021-07-14 02:08:20|128.29|126.79|128.32|126.82|128.33|126.83|128.29|126.79|10
1626228510000|2021-07-14 02:08:30|128.31|126.81|128.29|126.79|128.33|126.83|128.29|126.79|12
1626228520000|2021-07-14 02:08:40|128.28|126.78|128.27|126.77|128.28|126.78|128.27|126.77|2
1626228530000|2021-07-14 02:08:50|128.28|126.78|128.26|126.76|128.28|126.78|128.26|126.76|3
1626228540000|2021-07-14 02:09:00|128.25|126.75|128.2|126.7|128.25|126.75|128.2|126.7|9
1626228550000|2021-07-14 02:09:10|128.19|126.69|128.24|126.74|128.24|126.74|128.18|126.68|8
1626228560000|2021-07-14 02:09:20|128.23|126.73|128.21|126.71|128.25|126.75|128.2|126.7|13
1626228570000|2021-07-14 02:09:30|128.22|126.72|128.18|126.68|128.23|126.73|128.17|126.67|10
1626228580000|2021-07-14 02:09:40|128.17|126.67|128.17|126.67|128.18|126.68|128.16|126.66|7
1626228590000|2021-07-14 02:09:50|128.18|126.68|128.17|126.67|128.18|126.68|128.17|126.67|8
1626228600000|2021-07-14 02:10:00|128.16|126.66|128.23|126.73|128.23|126.73|128.16|126.66|11
1626228610000|2021-07-14 02:10:10|128.21|126.71|128.29|126.79|128.29|126.79|128.21|126.71|11
1626228620000|2021-07-14 02:10:20|128.3|126.8|128.28|126.78|128.33|126.83|128.28|126.78|18
1626228630000|2021-07-14 02:10:30|128.26|126.76|128.25|126.75|128.26|126.76|128.25|126.75|6
1626228640000|2021-07-14 02:10:40|128.26|126.76|128.28|126.78|128.28|126.78|128.26|126.76|9
1626228650000|2021-07-14 02:10:50|128.32|126.82|128.41|126.91|128.41|126.91|128.32|126.82|10
1626228660000|2021-07-14 02:11:00|128.42|126.92|128.36|126.86|128.44|126.94|128.36|126.86|10
1626228670000|2021-07-14 02:11:10|128.37|126.87|128.47|126.97|128.47|126.97|128.37|126.87|13
1626228680000|2021-07-14 02:11:20|128.48|126.98|128.54|127.04|128.54|127.04|128.47|126.97|11
1626228690000|2021-07-14 02:11:30|128.53|127.03|128.59|127.09|128.59|127.09|128.53|127.03|13
1626228700000|2021-07-14 02:11:40|128.6|127.1|128.64|127.14|128.67|127.17|128.6|127.1|11
1626228710000|2021-07-14 02:11:50|128.65|127.15|128.71|127.21|128.71|127.21|128.65|127.15|7
1626228720000|2021-07-14 02:12:00|128.7|127.2|128.62|127.12|128.7|127.2|128.62|127.12|12
1626228730000|2021-07-14 02:12:10|128.61|127.11|128.55|127.05|128.61|127.11|128.55|127.05|6
1626228750000|2021-07-14 02:12:30|128.56|127.06|128.54|127.04|128.57|127.07|128.54|127.04|5
1626228760000|2021-07-14 02:12:40|128.55|127.05|128.54|127.04|128.55|127.05|128.54|127.04|2
1626228770000|2021-07-14 02:12:50|128.55|127.05|128.59|127.09|128.59|127.09|128.55|127.05|13
1626228780000|2021-07-14 02:13:00|128.58|127.08|128.56|127.06|128.59|127.09|128.56|127.06|4
1626228800000|2021-07-14 02:13:20|128.57|127.07|128.65|127.15|128.65|127.15|128.57|127.07|13
1626228810000|2021-07-14 02:13:30|128.66|127.16|128.66|127.16|128.66|127.16|128.66|127.16|1
1626228820000|2021-07-14 02:13:40|128.68|127.18|128.69|127.19|128.71|127.21|128.67|127.17|14
1626228830000|2021-07-14 02:13:50|128.71|127.21|128.69|127.19|128.71|127.21|128.67|127.17|8
1626228840000|2021-07-14 02:14:00|128.68|127.18|128.68|127.18|128.69|127.19|128.67|127.17|5
1626228860000|2021-07-14 02:14:20|128.67|127.17|128.76|127.26|128.76|127.26|128.67|127.17|11
1626228870000|2021-07-14 02:14:30|128.75|127.25|128.75|127.25|128.84|127.34|128.74|127.24|18
1626228880000|2021-07-14 02:14:40|128.74|127.24|128.83|127.33|128.84|127.34|128.74|127.24|10
1626228890000|2021-07-14 02:14:50|128.82|127.32|128.91|127.41|128.93|127.43|128.82|127.32|15
1626228900000|2021-07-14 02:15:00|128.9|127.4|128.93|127.43|128.93|127.43|128.89|127.39|9
1626228910000|2021-07-14 02:15:10|128.94|127.44|128.96|127.46|128.97|127.47|128.94|127.44|7
1626228920000|2021-07-14 02:15:20|128.97|127.47|128.99|127.49|128.99|127.49|128.97|127.47|3
1626228930000|2021-07-14 02:15:30|129|127.5|129.03|127.53|129.04|127.54|128.99|127.49|6
1626228940000|2021-07-14 02:15:40|129.02|127.52|129.09|127.59|129.09|127.59|129.02|127.52|12
1626228950000|2021-07-14 02:15:50|129.06|127.56|129.06|127.56|129.06|127.56|129.04|127.54|11
1626228960000|2021-07-14 02:16:00|129.09|127.59|128.99|127.49|129.09|127.59|128.99|127.49|12
1626228970000|2021-07-14 02:16:10|129|127.5|129.03|127.53|129.03|127.53|129|127.5|8
1626228980000|2021-07-14 02:16:20|129.02|127.52|128.99|127.49|129.02|127.52|128.99|127.49|10
1626228990000|2021-07-14 02:16:30|129|127.5|129.07|127.57|129.07|127.57|129|127.5|7
1626229000000|2021-07-14 02:16:40|129.08|127.58|129.06|127.56|129.08|127.58|129.06|127.56|11
1626229010000|2021-07-14 02:16:50|129.07|127.57|129.11|127.61|129.11|127.61|129.05|127.55|14
1626229020000|2021-07-14 02:17:00|129.1|127.6|129.09|127.59|129.11|127.61|129.08|127.58|8
1626229030000|2021-07-14 02:17:10|129.08|127.58|129.14|127.64|129.15|127.65|129.07|127.57|15
1626229040000|2021-07-14 02:17:20|129.15|127.65|129.17|127.67|129.19|127.69|129.15|127.65|9
1626229050000|2021-07-14 02:17:30|129.18|127.68|129.18|127.68|129.19|127.69|129.17|127.67|7
1626229060000|2021-07-14 02:17:40|129.19|127.69|129.16|127.66|129.19|127.69|129.15|127.65|8
1626229070000|2021-07-14 02:17:50|129.15|127.65|129.18|127.68|129.18|127.68|129.15|127.65|4
1626229080000|2021-07-14 02:18:00|129.17|127.67|129.14|127.64|129.17|127.67|129.12|127.62|6
1626229090000|2021-07-14 02:18:10|129.15|127.65|129.2|127.7|129.2|127.7|129.14|127.64|10
1626229100000|2021-07-14 02:18:20|129.21|127.71|129.21|127.71|129.22|127.72|129.19|127.69|11
1626229110000|2021-07-14 02:18:30|129.22|127.72|129.22|127.72|129.22|127.72|129.22|127.72|1
1626229120000|2021-07-14 02:18:40|129.21|127.71|129.22|127.72|129.29|127.79|129.21|127.71|22
1626229130000|2021-07-14 02:18:50|129.21|127.71|129.25|127.75|129.29|127.79|129.21|127.71|10
1626229140000|2021-07-14 02:19:00|129.26|127.76|129.26|127.76|129.26|127.76|129.26|127.76|1
1626229150000|2021-07-14 02:19:10|129.27|127.77|129.25|127.75|129.28|127.78|129.24|127.74|9
1626229160000|2021-07-14 02:19:20|129.24|127.74|129.23|127.73|129.25|127.75|129.22|127.72|10
1626229170000|2021-07-14 02:19:30|129.22|127.72|129.25|127.75|129.28|127.78|129.22|127.72|9
1626229180000|2021-07-14 02:19:40|129.26|127.76|129.28|127.78|129.28|127.78|129.22|127.72|13
1626229190000|2021-07-14 02:19:50|129.27|127.77|129.24|127.74|129.27|127.77|129.23|127.73|6
1626229200000|2021-07-14 02:20:00|129.23|127.73|129.2|127.7|129.23|127.73|129.2|127.7|4
1626229210000|2021-07-14 02:20:10|129.21|127.71|129.21|127.71|129.21|127.71|129.2|127.7|7
1626229220000|2021-07-14 02:20:20|129.2|127.7|129.22|127.72|129.22|127.72|129.2|127.7|7
1626229230000|2021-07-14 02:20:30|129.21|127.71|129.18|127.68|129.21|127.71|129.18|127.68|6
1626229240000|2021-07-14 02:20:40|129.17|127.67|129.11|127.61|129.17|127.67|129.09|127.59|9
1626229250000|2021-07-14 02:20:50|129.1|127.6|129.14|127.64|129.17|127.67|129.1|127.6|11
1626229260000|2021-07-14 02:21:00|129.15|127.65|129.18|127.68|129.2|127.7|129.15|127.65|12
1626229270000|2021-07-14 02:21:10|129.19|127.69|129.2|127.7|129.21|127.71|129.19|127.69|12
1626229280000|2021-07-14 02:21:20|129.21|127.71|129.34|127.84|129.34|127.84|129.19|127.69|15
1626229290000|2021-07-14 02:21:30|129.33|127.83|129.31|127.81|129.34|127.84|129.31|127.81|7
1626229300000|2021-07-14 02:21:40|129.3|127.8|129.3|127.8|129.3|127.8|129.29|127.79|3
1626229310000|2021-07-14 02:21:50|129.29|127.79|129.32|127.82|129.32|127.82|129.29|127.79|4
1626229320000|2021-07-14 02:22:00|129.31|127.81|129.31|127.81|129.32|127.82|129.31|127.81|9
1626229330000|2021-07-14 02:22:10|129.32|127.82|129.34|127.84|129.34|127.84|129.32|127.82|5
1626229340000|2021-07-14 02:22:20|129.33|127.83|129.31|127.81|129.34|127.84|129.31|127.81|5
1626229350000|2021-07-14 02:22:30|129.3|127.8|129.26|127.76|129.3|127.8|129.23|127.73|11
1626229360000|2021-07-14 02:22:40|129.25|127.75|129.23|127.73|129.26|127.76|129.23|127.73|9
1626229370000|2021-07-14 02:22:50|129.22|127.72|129.24|127.74|129.24|127.74|129.21|127.71|9
1626229380000|2021-07-14 02:23:00|129.23|127.73|129.23|127.73|129.24|127.74|129.21|127.71|10
1626229390000|2021-07-14 02:23:10|129.24|127.74|129.26|127.76|129.27|127.77|129.24|127.74|4
1626229400000|2021-07-14 02:23:20|129.27|127.77|129.43|127.93|129.43|127.93|129.26|127.76|10
1626229410000|2021-07-14 02:23:30|129.42|127.92|129.42|127.92|129.42|127.92|129.41|127.91|3
1626229420000|2021-07-14 02:23:40|129.44|127.94|129.44|127.94|129.44|127.94|129.44|127.94|1
1626229430000|2021-07-14 02:23:50|129.43|127.93|129.48|127.98|129.5|128|129.43|127.93|6
1626229440000|2021-07-14 02:24:00|129.5|128|129.46|127.96|129.5|128|129.45|127.95|4
1626229450000|2021-07-14 02:24:10|129.47|127.97|129.6|128.1|129.61|128.11|129.47|127.97|11
1626229460000|2021-07-14 02:24:20|129.61|128.11|129.51|128.01|129.61|128.11|129.5|128|13
1626229470000|2021-07-14 02:24:30|129.52|128.02|129.4|127.9|129.52|128.02|129.39|127.89|13
1626229480000|2021-07-14 02:24:40|129.41|127.91|129.44|127.94|129.46|127.96|129.41|127.91|11
1626229490000|2021-07-14 02:24:50|129.45|127.95|129.46|127.96|129.47|127.97|129.45|127.95|4
1626229500000|2021-07-14 02:25:00|129.45|127.95|129.46|127.96|129.47|127.97|129.41|127.91|13
1626229510000|2021-07-14 02:25:10|129.47|127.97|129.51|128.01|129.52|128.02|129.47|127.97|9
1626229520000|2021-07-14 02:25:20|129.5|128|129.5|128|129.51|128.01|129.5|128|11
1626229530000|2021-07-14 02:25:30|129.49|127.99|129.5|128|129.5|128|129.47|127.97|9
1626229540000|2021-07-14 02:25:40|129.49|127.99|129.49|127.99|129.51|128.01|129.47|127.97|11
1626229550000|2021-07-14 02:25:50|129.5|128|129.5|128|129.52|128.02|129.47|127.97|8
1626229560000|2021-07-14 02:26:00|129.51|128.01|129.55|128.05|129.55|128.05|129.5|128|8
1626229570000|2021-07-14 02:26:10|129.54|128.04|129.54|128.04|129.55|128.05|129.54|128.04|7
1626229580000|2021-07-14 02:26:20|129.53|128.03|129.49|127.99|129.53|128.03|129.48|127.98|13
1626229590000|2021-07-14 02:26:30|129.48|127.98|129.43|127.93|129.48|127.98|129.43|127.93|10
1626229600000|2021-07-14 02:26:40|129.42|127.92|129.4|127.9|129.43|127.93|129.4|127.9|10
1626229610000|2021-07-14 02:26:50|129.41|127.91|129.45|127.95|129.45|127.95|129.41|127.91|9
1626229620000|2021-07-14 02:27:00|129.47|127.97|129.46|127.96|129.48|127.98|129.46|127.96|11
1626229630000|2021-07-14 02:27:10|129.45|127.95|129.33|127.83|129.46|127.96|129.32|127.82|16
1626229640000|2021-07-14 02:27:20|129.32|127.82|129.3|127.8|129.34|127.84|129.3|127.8|10
1626229650000|2021-07-14 02:27:30|129.31|127.81|129.32|127.82|129.36|127.86|129.3|127.8|17
1626229660000|2021-07-14 02:27:40|129.34|127.84|129.32|127.82|129.37|127.87|129.31|127.81|11
1626229670000|2021-07-14 02:27:50|129.33|127.83|129.34|127.84|129.36|127.86|129.31|127.81|11
1626229680000|2021-07-14 02:28:00|129.35|127.85|129.32|127.82|129.37|127.87|129.32|127.82|16
1626229690000|2021-07-14 02:28:10|129.33|127.83|129.31|127.81|129.34|127.84|129.3|127.8|5
1626229700000|2021-07-14 02:28:20|129.3|127.8|129.28|127.78|129.3|127.8|129.28|127.78|9
1626229710000|2021-07-14 02:28:30|129.27|127.77|129.23|127.73|129.27|127.77|129.21|127.71|12
1626229720000|2021-07-14 02:28:40|129.22|127.72|129.18|127.68|129.23|127.73|129.17|127.67|9
1626229730000|2021-07-14 02:28:50|129.17|127.67|129.16|127.66|129.18|127.68|129.15|127.65|10
1626229740000|2021-07-14 02:29:00|129.15|127.65|129.17|127.67|129.17|127.67|129.13|127.63|9
1626229750000|2021-07-14 02:29:10|129.16|127.66|129.15|127.65|129.16|127.66|129.13|127.63|6
1626229760000|2021-07-14 02:29:20|129.14|127.64|129.13|127.63|129.14|127.64|129.13|127.63|2
1626229770000|2021-07-14 02:29:30|129.12|127.62|129.12|127.62|129.12|127.62|129.11|127.61|5
1626229780000|2021-07-14 02:29:40|129.11|127.61|129.14|127.64|129.15|127.65|129.11|127.61|12
1626229790000|2021-07-14 02:29:50|129.13|127.63|129.13|127.63|129.14|127.64|129.12|127.62|10
1626229800000|2021-07-14 02:30:00|129.12|127.62|129.07|127.57|129.13|127.63|129.06|127.56|13
1626229810000|2021-07-14 02:30:10|129.06|127.56|129|127.5|129.06|127.56|129|127.5|17
1626229820000|2021-07-14 02:30:20|128.99|127.49|128.98|127.48|128.99|127.49|128.93|127.43|18
1626229830000|2021-07-14 02:30:30|129|127.5|128.99|127.49|129|127.5|128.99|127.49|2
1626229840000|2021-07-14 02:30:40|128.98|127.48|128.98|127.48|128.99|127.49|128.97|127.47|10
1626229850000|2021-07-14 02:30:50|128.97|127.47|128.92|127.42|128.97|127.47|128.91|127.41|11
1626229860000|2021-07-14 02:31:00|128.91|127.41|128.89|127.39|128.95|127.45|128.88|127.38|12
1626229870000|2021-07-14 02:31:10|128.88|127.38|128.88|127.38|128.9|127.4|128.86|127.36|16
1626229880000|2021-07-14 02:31:20|128.89|127.39|128.96|127.46|128.96|127.46|128.88|127.38|13
1626229890000|2021-07-14 02:31:30|128.95|127.45|128.96|127.46|128.96|127.46|128.95|127.45|2
1626229900000|2021-07-14 02:31:40|128.95|127.45|128.93|127.43|128.95|127.45|128.92|127.42|8
1626229910000|2021-07-14 02:31:50|128.92|127.42|128.93|127.43|128.93|127.43|128.89|127.39|15
1626229920000|2021-07-14 02:32:00|128.92|127.42|128.96|127.46|128.96|127.46|128.91|127.41|9
1626229930000|2021-07-14 02:32:10|128.95|127.45|128.87|127.37|128.95|127.45|128.87|127.37|18
1626229940000|2021-07-14 02:32:20|128.88|127.38|128.8|127.3|128.88|127.38|128.8|127.3|7
1626229950000|2021-07-14 02:32:30|128.79|127.29|128.83|127.33|128.83|127.33|128.76|127.26|15
1626229960000|2021-07-14 02:32:40|128.82|127.32|128.83|127.33|128.83|127.33|128.82|127.32|6
1626229970000|2021-07-14 02:32:50|128.82|127.32|128.85|127.35|128.86|127.36|128.82|127.32|6
1626229980000|2021-07-14 02:33:00|128.86|127.36|128.86|127.36|128.87|127.37|128.85|127.35|6
1626229990000|2021-07-14 02:33:10|128.85|127.35|128.92|127.42|128.96|127.46|128.84|127.34|14
1626230000000|2021-07-14 02:33:20|128.93|127.43|128.9|127.4|128.95|127.45|128.9|127.4|9
1626230010000|2021-07-14 02:33:30|128.91|127.41|128.93|127.43|128.94|127.44|128.91|127.41|5
1626230020000|2021-07-14 02:33:40|128.92|127.42|128.89|127.39|128.92|127.42|128.89|127.39|4
1626230030000|2021-07-14 02:33:50|128.88|127.38|128.79|127.29|128.89|127.39|128.79|127.29|14
1626230040000|2021-07-14 02:34:00|128.8|127.3|128.81|127.31|128.88|127.38|128.79|127.29|15
1626230050000|2021-07-14 02:34:10|128.82|127.32|128.79|127.29|128.83|127.33|128.77|127.27|11
1626230060000|2021-07-14 02:34:20|128.78|127.28|128.81|127.31|128.81|127.31|128.78|127.28|6
1626230070000|2021-07-14 02:34:30|128.8|127.3|128.76|127.26|128.8|127.3|128.76|127.26|6
1626230080000|2021-07-14 02:34:40|128.77|127.27|128.79|127.29|128.8|127.3|128.76|127.26|7
1626230090000|2021-07-14 02:34:50|128.78|127.28|128.8|127.3|128.8|127.3|128.77|127.27|5
1626230100000|2021-07-14 02:35:00|128.79|127.29|128.81|127.31|128.81|127.31|128.79|127.29|5
1626230110000|2021-07-14 02:35:10|128.82|127.32|128.85|127.35|128.88|127.38|128.82|127.32|9
1626230120000|2021-07-14 02:35:20|128.86|127.36|128.9|127.4|128.91|127.41|128.84|127.34|13
1626230130000|2021-07-14 02:35:30|128.91|127.41|128.95|127.45|128.95|127.45|128.91|127.41|6
1626230140000|2021-07-14 02:35:40|128.96|127.46|128.96|127.46|128.98|127.48|128.96|127.46|10
1626230150000|2021-07-14 02:35:50|128.97|127.47|129.05|127.55|129.06|127.56|128.97|127.47|13
1626230160000|2021-07-14 02:36:00|129.06|127.56|129.08|127.58|129.09|127.59|129.05|127.55|12
1626230170000|2021-07-14 02:36:10|129.09|127.59|129.1|127.6|129.1|127.6|129.09|127.59|6
1626230180000|2021-07-14 02:36:20|129.11|127.61|129.12|127.62|129.13|127.63|129.11|127.61|3
1626230190000|2021-07-14 02:36:30|129.13|127.63|129.11|127.61|129.14|127.64|129.11|127.61|5
1626230200000|2021-07-14 02:36:40|129.1|127.6|129.11|127.61|129.11|127.61|129.07|127.57|8
1626230210000|2021-07-14 02:36:50|129.12|127.62|129.24|127.74|129.24|127.74|129.12|127.62|10
1626230220000|2021-07-14 02:37:00|129.23|127.73|129.15|127.65|129.23|127.73|129.14|127.64|12
1626230230000|2021-07-14 02:37:10|129.16|127.66|129.22|127.72|129.22|127.72|129.16|127.66|11
1626230240000|2021-07-14 02:37:20|129.23|127.73|129.24|127.74|129.24|127.74|129.2|127.7|7
1626230250000|2021-07-14 02:37:30|129.23|127.73|129.22|127.72|129.23|127.73|129.2|127.7|8
1626230260000|2021-07-14 02:37:40|129.21|127.71|129.17|127.67|129.21|127.71|129.17|127.67|4
1626230270000|2021-07-14 02:37:50|129.18|127.68|129.15|127.65|129.2|127.7|129.15|127.65|6
1626230280000|2021-07-14 02:38:00|129.16|127.66|129.19|127.69|129.19|127.69|129.15|127.65|9
1626230290000|2021-07-14 02:38:10|129.2|127.7|129.17|127.67|129.21|127.71|129.17|127.67|11
1626230300000|2021-07-14 02:38:20|129.15|127.65|129.2|127.7|129.21|127.71|129.15|127.65|8
1626230310000|2021-07-14 02:38:30|129.19|127.69|129.16|127.66|129.19|127.69|129.16|127.66|4
1626230320000|2021-07-14 02:38:40|129.14|127.64|129.11|127.61|129.14|127.64|129.11|127.61|3
1626230330000|2021-07-14 02:38:50|129.1|127.6|129.1|127.6|129.12|127.62|129.09|127.59|9
1626230340000|2021-07-14 02:39:00|129.09|127.59|129.08|127.58|129.09|127.59|129.08|127.58|2
1626230350000|2021-07-14 02:39:10|129.07|127.57|129.07|127.57|129.08|127.58|129.06|127.56|5
1626230360000|2021-07-14 02:39:20|129.08|127.58|129.1|127.6|129.1|127.6|129.07|127.57|13
1626230370000|2021-07-14 02:39:30|129.11|127.61|129.17|127.67|129.17|127.67|129.11|127.61|10
1626230380000|2021-07-14 02:39:40|129.18|127.68|129.16|127.66|129.18|127.68|129.16|127.66|9
1626230390000|2021-07-14 02:39:50|129.17|127.67|129.16|127.66|129.17|127.67|129.15|127.65|6
1626230400000|2021-07-14 02:40:00|129.18|127.68|129.1|127.6|129.18|127.68|129.1|127.6|10
1626230410000|2021-07-14 02:40:10|129.11|127.61|129.06|127.56|129.11|127.61|129.05|127.55|12
1626230420000|2021-07-14 02:40:20|129.07|127.57|129.08|127.58|129.09|127.59|129.07|127.57|11
1626230430000|2021-07-14 02:40:30|129.07|127.57|129.07|127.57|129.09|127.59|129.06|127.56|7
1626230440000|2021-07-14 02:40:40|129.06|127.56|128.98|127.48|129.07|127.57|128.98|127.48|18
1626230450000|2021-07-14 02:40:50|128.91|127.41|128.89|127.39|128.95|127.45|128.89|127.39|25
1626230460000|2021-07-14 02:41:00|128.9|127.4|128.97|127.47|128.97|127.47|128.89|127.39|13
1626230470000|2021-07-14 02:41:10|128.98|127.48|128.96|127.46|128.98|127.48|128.96|127.46|11
1626230480000|2021-07-14 02:41:20|128.97|127.47|128.97|127.47|128.97|127.47|128.96|127.46|7
1626230490000|2021-07-14 02:41:30|128.96|127.46|128.96|127.46|128.98|127.48|128.95|127.45|12
1626230500000|2021-07-14 02:41:40|128.95|127.45|128.94|127.44|128.95|127.45|128.93|127.43|10
1626230510000|2021-07-14 02:41:50|128.93|127.43|128.95|127.45|128.95|127.45|128.93|127.43|8
1626230520000|2021-07-14 02:42:00|128.94|127.44|128.97|127.47|128.97|127.47|128.93|127.43|10
1626230530000|2021-07-14 02:42:10|128.98|127.48|129.01|127.51|129.03|127.53|128.97|127.47|9
1626230540000|2021-07-14 02:42:20|129|127.5|129.03|127.53|129.04|127.54|128.99|127.49|24
1626230550000|2021-07-14 02:42:30|129.05|127.55|129.03|127.53|129.05|127.55|129.02|127.52|8
1626230560000|2021-07-14 02:42:40|129.04|127.54|129.04|127.54|129.05|127.55|129.02|127.52|11
1626230570000|2021-07-14 02:42:50|129.03|127.53|129.03|127.53|129.04|127.54|129.02|127.52|5
1626230580000|2021-07-14 02:43:00|129.02|127.52|129.02|127.52|129.03|127.53|129.02|127.52|5
1626230590000|2021-07-14 02:43:10|129.03|127.53|129.05|127.55|129.05|127.55|129.02|127.52|7
1626230600000|2021-07-14 02:43:20|129.04|127.54|129.08|127.58|129.08|127.58|129.03|127.53|8
1626230610000|2021-07-14 02:43:30|129.09|127.59|129.15|127.65|129.15|127.65|129.06|127.56|10
1626230620000|2021-07-14 02:43:40|129.12|127.62|129.09|127.59|129.12|127.62|129.09|127.59|10
1626230630000|2021-07-14 02:43:50|129.1|127.6|129.11|127.61|129.13|127.63|129.1|127.6|13
1626230640000|2021-07-14 02:44:00|129.12|127.62|129.13|127.63|129.13|127.63|129.11|127.61|9
1626230650000|2021-07-14 02:44:10|129.11|127.61|129.09|127.59|129.11|127.61|129.09|127.59|5
1626230660000|2021-07-14 02:44:20|129.08|127.58|129.01|127.51|129.09|127.59|129.01|127.51|10
1626230670000|2021-07-14 02:44:30|129|127.5|129.06|127.56|129.07|127.57|129|127.5|18
1626230680000|2021-07-14 02:44:40|129.07|127.57|129.09|127.59|129.13|127.63|129.07|127.57|12
1626230690000|2021-07-14 02:44:50|129.08|127.58|129.08|127.58|129.09|127.59|129.02|127.52|15
1626230700000|2021-07-14 02:45:00|129.07|127.57|129.12|127.62|129.12|127.62|129.04|127.54|12
1626230710000|2021-07-14 02:45:10|129.11|127.61|129.1|127.6|129.11|127.61|129.09|127.59|4
1626230720000|2021-07-14 02:45:20|129.12|127.62|129.19|127.69|129.19|127.69|129.11|127.61|10
1626230730000|2021-07-14 02:45:30|129.21|127.71|129.21|127.71|129.22|127.72|129.21|127.71|5
1626230740000|2021-07-14 02:45:40|129.22|127.72|129.24|127.74|129.27|127.77|129.22|127.72|11
1626230750000|2021-07-14 02:45:50|129.25|127.75|129.28|127.78|129.29|127.79|129.24|127.74|7
1626230760000|2021-07-14 02:46:00|129.29|127.79|129.26|127.76|129.3|127.8|129.26|127.76|9
1626230770000|2021-07-14 02:46:10|129.28|127.78|129.28|127.78|129.28|127.78|129.27|127.77|3
1626230780000|2021-07-14 02:46:20|129.27|127.77|129.26|127.76|129.29|127.79|129.26|127.76|8
1626230790000|2021-07-14 02:46:30|129.25|127.75|129.25|127.75|129.25|127.75|129.24|127.74|7
1626230800000|2021-07-14 02:46:40|129.26|127.76|129.26|127.76|129.27|127.77|129.25|127.75|5
1626230810000|2021-07-14 02:46:50|129.25|127.75|129.27|127.77|129.27|127.77|129.25|127.75|3
1626230820000|2021-07-14 02:47:00|129.26|127.76|129.28|127.78|129.28|127.78|129.26|127.76|3
1626230830000|2021-07-14 02:47:10|129.27|127.77|129.23|127.73|129.27|127.77|129.23|127.73|8
1626230840000|2021-07-14 02:47:20|129.24|127.74|129.26|127.76|129.26|127.76|129.23|127.73|9
1626230850000|2021-07-14 02:47:30|129.27|127.77|129.28|127.78|129.29|127.79|129.26|127.76|6
1626230860000|2021-07-14 02:47:40|129.27|127.77|129.26|127.76|129.27|127.77|129.24|127.74|11
1626230870000|2021-07-14 02:47:50|129.25|127.75|129.19|127.69|129.25|127.75|129.18|127.68|10
1626230880000|2021-07-14 02:48:00|129.2|127.7|129.18|127.68|129.2|127.7|129.17|127.67|9
1626230890000|2021-07-14 02:48:10|129.17|127.67|129.18|127.68|129.19|127.69|129.17|127.67|6
1626230900000|2021-07-14 02:48:20|129.17|127.67|129.13|127.63|129.18|127.68|129.13|127.63|7
1626230910000|2021-07-14 02:48:30|129.12|127.62|129.08|127.58|129.13|127.63|129.08|127.58|7
1626230920000|2021-07-14 02:48:40|129.09|127.59|129.13|127.63|129.13|127.63|129.09|127.59|8
1626230930000|2021-07-14 02:48:50|129.12|127.62|129.14|127.64|129.15|127.65|129.12|127.62|7
1626230940000|2021-07-14 02:49:00|129.13|127.63|129.13|127.63|129.13|127.63|129.12|127.62|3
1626230950000|2021-07-14 02:49:10|129.12|127.62|129.11|127.61|129.12|127.62|129.1|127.6|8
1626230960000|2021-07-14 02:49:20|129.1|127.6|129.12|127.62|129.13|127.63|129.08|127.58|11
1626230990000|2021-07-14 02:49:50|129.11|127.61|129.11|127.61|129.12|127.62|129.1|127.6|5
1626231000000|2021-07-14 02:50:00|129.12|127.62|129.22|127.72|129.23|127.73|129.12|127.62|11
1626231010000|2021-07-14 02:50:10|129.23|127.73|129.24|127.74|129.24|127.74|129.21|127.71|11
1626231020000|2021-07-14 02:50:20|129.25|127.75|129.31|127.81|129.31|127.81|129.25|127.75|10
1626231030000|2021-07-14 02:50:30|129.32|127.82|129.32|127.82|129.33|127.83|129.31|127.81|5
1626231040000|2021-07-14 02:50:40|129.31|127.81|129.35|127.85|129.35|127.85|129.31|127.81|5
1626231050000|2021-07-14 02:50:50|129.36|127.86|129.4|127.9|129.4|127.9|129.36|127.86|7
1626231060000|2021-07-14 02:51:00|129.42|127.92|129.38|127.88|129.42|127.92|129.37|127.87|7
1626231070000|2021-07-14 02:51:10|129.37|127.87|129.33|127.83|129.37|127.87|129.27|127.77|14
1626231090000|2021-07-14 02:51:30|129.32|127.82|129.32|127.82|129.32|127.82|129.31|127.81|3
1626231100000|2021-07-14 02:51:40|129.31|127.81|129.25|127.75|129.31|127.81|129.25|127.75|14
1626231110000|2021-07-14 02:51:50|129.26|127.76|129.2|127.7|129.26|127.76|129.2|127.7|8
1626231120000|2021-07-14 02:52:00|129.21|127.71|129.25|127.75|129.27|127.77|129.21|127.71|9
1626231130000|2021-07-14 02:52:10|129.24|127.74|129.22|127.72|129.24|127.74|129.21|127.71|5
1626231140000|2021-07-14 02:52:20|129.23|127.73|129.2|127.7|129.25|127.75|129.2|127.7|12
1626231150000|2021-07-14 02:52:30|129.18|127.68|129.31|127.81|129.33|127.83|129.17|127.67|17
1626231160000|2021-07-14 02:52:40|129.28|127.78|129.3|127.8|129.3|127.8|129.26|127.76|9
1626231170000|2021-07-14 02:52:50|129.31|127.81|129.33|127.83|129.33|127.83|129.3|127.8|9
1626231180000|2021-07-14 02:53:00|129.34|127.84|129.36|127.86|129.36|127.86|129.31|127.81|11
1626231190000|2021-07-14 02:53:10|129.35|127.85|129.35|127.85|129.36|127.86|129.34|127.84|11
1626231200000|2021-07-14 02:53:20|129.36|127.86|129.38|127.88|129.38|127.88|129.35|127.85|4
1626231210000|2021-07-14 02:53:30|129.37|127.87|129.37|127.87|129.38|127.88|129.36|127.86|5
1626231220000|2021-07-14 02:53:40|129.38|127.88|129.43|127.93|129.43|127.93|129.38|127.88|6
1626231230000|2021-07-14 02:53:50|129.44|127.94|129.47|127.97|129.47|127.97|129.44|127.94|8
1626231240000|2021-07-14 02:54:00|129.48|127.98|129.43|127.93|129.48|127.98|129.43|127.93|6
1626231250000|2021-07-14 02:54:10|129.44|127.94|129.41|127.91|129.44|127.94|129.4|127.9|5
1626231260000|2021-07-14 02:54:20|129.4|127.9|129.33|127.83|129.4|127.9|129.33|127.83|14
1626231280000|2021-07-14 02:54:40|129.32|127.82|129.29|127.79|129.32|127.82|129.28|127.78|6
1626231290000|2021-07-14 02:54:50|129.28|127.78|129.27|127.77|129.29|127.79|129.27|127.77|8
1626231300000|2021-07-14 02:55:00|129.26|127.76|129.28|127.78|129.28|127.78|129.26|127.76|3
1626231310000|2021-07-14 02:55:10|129.27|127.77|129.28|127.78|129.28|127.78|129.27|127.77|6
1626231320000|2021-07-14 02:55:20|129.27|127.77|129.28|127.78|129.28|127.78|129.27|127.77|2
1626231330000|2021-07-14 02:55:30|129.26|127.76|129.26|127.76|129.28|127.78|129.25|127.75|6
1626231340000|2021-07-14 02:55:40|129.27|127.77|129.27|127.77|129.27|127.77|129.27|127.77|1
1626231350000|2021-07-14 02:55:50|129.26|127.76|129.28|127.78|129.28|127.78|129.26|127.76|5
1626231360000|2021-07-14 02:56:00|129.29|127.79|129.34|127.84|129.34|127.84|129.29|127.79|5
1626231370000|2021-07-14 02:56:10|129.33|127.83|129.34|127.84|129.34|127.84|129.32|127.82|7
1626231390000|2021-07-14 02:56:30|129.35|127.85|129.39|127.89|129.41|127.91|129.35|127.85|12
1626231400000|2021-07-14 02:56:40|129.41|127.91|129.44|127.94|129.44|127.94|129.39|127.89|8
1626231410000|2021-07-14 02:56:50|129.43|127.93|129.43|127.93|129.45|127.95|129.42|127.92|12
1626231420000|2021-07-14 02:57:00|129.42|127.92|129.41|127.91|129.42|127.92|129.4|127.9|8
1626231430000|2021-07-14 02:57:10|129.42|127.92|129.45|127.95|129.45|127.95|129.41|127.91|5
1626231440000|2021-07-14 02:57:20|129.48|127.98|129.47|127.97|129.48|127.98|129.47|127.97|6
1626231450000|2021-07-14 02:57:30|129.48|127.98|129.49|127.99|129.49|127.99|129.48|127.98|2
1626231460000|2021-07-14 02:57:40|129.48|127.98|129.48|127.98|129.49|127.99|129.48|127.98|9
1626231470000|2021-07-14 02:57:50|129.49|127.99|129.51|128.01|129.51|128.01|129.48|127.98|8
1626231480000|2021-07-14 02:58:00|129.5|128|129.51|128.01|129.51|128.01|129.43|127.93|19
1626231490000|2021-07-14 02:58:10|129.5|128|129.47|127.97|129.51|128.01|129.47|127.97|9
1626231500000|2021-07-14 02:58:20|129.46|127.96|129.46|127.96|129.46|127.96|129.46|127.96|1
1626231510000|2021-07-14 02:58:30|129.47|127.97|129.41|127.91|129.47|127.97|129.41|127.91|9
1626231520000|2021-07-14 02:58:40|129.42|127.92|129.41|127.91|129.42|127.92|129.41|127.91|6
1626231530000|2021-07-14 02:58:50|129.4|127.9|129.38|127.88|129.41|127.91|129.37|127.87|11
1626231540000|2021-07-14 02:59:00|129.37|127.87|129.26|127.76|129.37|127.87|129.26|127.76|12
1626231550000|2021-07-14 02:59:10|129.27|127.77|129.31|127.81|129.32|127.82|129.27|127.77|15
1626231560000|2021-07-14 02:59:20|129.3|127.8|129.27|127.77|129.3|127.8|129.24|127.74|16
1626231570000|2021-07-14 02:59:30|129.26|127.76|129.29|127.79|129.3|127.8|129.26|127.76|7
1626231580000|2021-07-14 02:59:40|129.3|127.8|129.31|127.81|129.31|127.81|129.3|127.8|2
1626231590000|2021-07-14 02:59:50|129.32|127.82|129.38|127.88|129.39|127.89|129.3|127.8|11
1626231600000|2021-07-14 03:00:00|129.36|127.86|129.45|127.95|129.45|127.95|129.34|127.84|14
1626231610000|2021-07-14 03:00:10|129.46|127.96|129.54|128.04|129.55|128.05|129.46|127.96|15
1626231620000|2021-07-14 03:00:20|129.53|128.03|129.53|128.03|129.53|128.03|129.49|127.99|9
1626231630000|2021-07-14 03:00:30|129.52|128.02|129.52|128.02|129.53|128.03|129.52|128.02|3
1626231640000|2021-07-14 03:00:40|129.51|128.01|129.51|128.01|129.52|128.02|129.5|128|7
1626231650000|2021-07-14 03:00:50|129.52|128.02|129.53|128.03|129.53|128.03|129.52|128.02|2
1626231660000|2021-07-14 03:01:00|129.52|128.02|129.54|128.04|129.55|128.05|129.52|128.02|5
1626231670000|2021-07-14 03:01:10|129.55|128.05|129.48|127.98|129.56|128.06|129.48|127.98|15
1626231680000|2021-07-14 03:01:20|129.47|127.97|129.39|127.89|129.47|127.97|129.38|127.88|11
1626231690000|2021-07-14 03:01:30|129.38|127.88|129.38|127.88|129.39|127.89|129.36|127.86|14
1626231700000|2021-07-14 03:01:40|129.39|127.89|129.4|127.9|129.4|127.9|129.38|127.88|8
1626231710000|2021-07-14 03:01:50|129.41|127.91|129.4|127.9|129.42|127.92|129.4|127.9|8
1626231720000|2021-07-14 03:02:00|129.39|127.89|129.33|127.83|129.39|127.89|129.32|127.82|13
1626231730000|2021-07-14 03:02:10|129.32|127.82|129.27|127.77|129.32|127.82|129.27|127.77|10
1626231740000|2021-07-14 03:02:20|129.28|127.78|129.24|127.74|129.28|127.78|129.24|127.74|14
1626231750000|2021-07-14 03:02:30|129.23|127.73|129.19|127.69|129.24|127.74|129.18|127.68|8
1626231760000|2021-07-14 03:02:40|129.18|127.68|129.16|127.66|129.18|127.68|129.16|127.66|3
1626231770000|2021-07-14 03:02:50|129.17|127.67|129.17|127.67|129.18|127.68|129.17|127.67|3
1626231790000|2021-07-14 03:03:10|129.16|127.66|129.16|127.66|129.16|127.66|129.16|127.66|1
1626231810000|2021-07-14 03:03:30|129.15|127.65|129.17|127.67|129.17|127.67|129.11|127.61|11
1626231820000|2021-07-14 03:03:40|129.16|127.66|129.18|127.68|129.2|127.7|129.16|127.66|11
1626231830000|2021-07-14 03:03:50|129.17|127.67|129.14|127.64|129.17|127.67|129.14|127.64|6
1626231850000|2021-07-14 03:04:10|129.13|127.63|129.14|127.64|129.14|127.64|129.12|127.62|4
1626231860000|2021-07-14 03:04:20|129.13|127.63|129.13|127.63|129.14|127.64|129.13|127.63|3
1626231870000|2021-07-14 03:04:30|129.14|127.64|129.2|127.7|129.21|127.71|129.14|127.64|9
1626231880000|2021-07-14 03:04:40|129.19|127.69|129.16|127.66|129.2|127.7|129.14|127.64|9
1626231890000|2021-07-14 03:04:50|129.15|127.65|129.14|127.64|129.16|127.66|129.14|127.64|6
1626231900000|2021-07-14 03:05:00|129.15|127.65|129.16|127.66|129.17|127.67|129.15|127.65|10
1626231910000|2021-07-14 03:05:10|129.15|127.65|129.12|127.62|129.17|127.67|129.12|127.62|7
1626231920000|2021-07-14 03:05:20|129.13|127.63|129.14|127.64|129.14|127.64|129.13|127.63|2
1626231930000|2021-07-14 03:05:30|129.13|127.63|129.17|127.67|129.17|127.67|129.12|127.62|6
1626231940000|2021-07-14 03:05:40|129.16|127.66|129.17|127.67|129.17|127.67|129.16|127.66|4
1626231960000|2021-07-14 03:06:00|129.16|127.66|129.14|127.64|129.16|127.66|129.14|127.64|3
1626231970000|2021-07-14 03:06:10|129.13|127.63|129.12|127.62|129.15|127.65|129.1|127.6|14
1626231980000|2021-07-14 03:06:20|129.11|127.61|129.09|127.59|129.12|127.62|129.08|127.58|9
1626231990000|2021-07-14 03:06:30|129.08|127.58|129.03|127.53|129.08|127.58|129.03|127.53|5
1626232000000|2021-07-14 03:06:40|129.04|127.54|128.99|127.49|129.04|127.54|128.99|127.49|10
1626232010000|2021-07-14 03:06:50|129|127.5|128.98|127.48|129|127.5|128.97|127.47|7
1626232020000|2021-07-14 03:07:00|128.97|127.47|128.93|127.43|128.97|127.47|128.93|127.43|4
1626232030000|2021-07-14 03:07:10|128.94|127.44|128.95|127.45|128.95|127.45|128.93|127.43|8
1626232040000|2021-07-14 03:07:20|128.96|127.46|128.96|127.46|128.98|127.48|128.96|127.46|10
1626232050000|2021-07-14 03:07:30|128.97|127.47|128.94|127.44|128.97|127.47|128.94|127.44|4
1626232060000|2021-07-14 03:07:40|128.95|127.45|128.94|127.44|128.95|127.45|128.94|127.44|4
1626232070000|2021-07-14 03:07:50|128.92|127.42|128.94|127.44|128.94|127.44|128.92|127.42|2
1626232080000|2021-07-14 03:08:00|128.95|127.45|128.95|127.45|128.96|127.46|128.93|127.43|7
1626232090000|2021-07-14 03:08:10|128.94|127.44|128.94|127.44|128.95|127.45|128.94|127.44|3
1626232100000|2021-07-14 03:08:20|128.95|127.45|129.02|127.52|129.02|127.52|128.95|127.45|8
1626232110000|2021-07-14 03:08:30|129.03|127.53|129.05|127.55|129.05|127.55|129.03|127.53|3
1626232120000|2021-07-14 03:08:40|129.04|127.54|129.04|127.54|129.06|127.56|129.03|127.53|8
1626232130000|2021-07-14 03:08:50|129.03|127.53|129.02|127.52|129.03|127.53|129.02|127.52|2
1626232140000|2021-07-14 03:09:00|129.01|127.51|128.99|127.49|129.01|127.51|128.99|127.49|7
1626232150000|2021-07-14 03:09:10|129.01|127.51|129.04|127.54|129.04|127.54|129|127.5|5
1626232160000|2021-07-14 03:09:20|129.03|127.53|129.08|127.58|129.09|127.59|129.03|127.53|10
1626232170000|2021-07-14 03:09:30|129.07|127.57|129.01|127.51|129.09|127.59|129.01|127.51|9
1626232180000|2021-07-14 03:09:40|129|127.5|129|127.5|129|127.5|129|127.5|1
1626232190000|2021-07-14 03:09:50|128.99|127.49|128.97|127.47|129|127.5|128.97|127.47|7
1626232200000|2021-07-14 03:10:00|128.96|127.46|129.01|127.51|129.01|127.51|128.9|127.4|20
1626232210000|2021-07-14 03:10:10|129.03|127.53|129.05|127.55|129.08|127.58|129.03|127.53|10
1626232220000|2021-07-14 03:10:20|129.06|127.56|129.13|127.63|129.13|127.63|129.05|127.55|11
1626232230000|2021-07-14 03:10:30|129.14|127.64|129.16|127.66|129.16|127.66|129.12|127.62|6
1626232240000|2021-07-14 03:10:40|129.15|127.65|129.15|127.65|129.16|127.66|129.14|127.64|5
1626232250000|2021-07-14 03:10:50|129.16|127.66|129.19|127.69|129.2|127.7|129.15|127.65|9
1626232260000|2021-07-14 03:11:00|129.18|127.68|129.18|127.68|129.21|127.71|129.16|127.66|13
1626232270000|2021-07-14 03:11:10|129.17|127.67|129.16|127.66|129.17|127.67|129.15|127.65|5
1626232280000|2021-07-14 03:11:20|129.15|127.65|129.11|127.61|129.15|127.65|129.1|127.6|9
1626232290000|2021-07-14 03:11:30|129.12|127.62|129.1|127.6|129.12|127.62|129.1|127.6|6
1626232300000|2021-07-14 03:11:40|129.11|127.61|129.1|127.6|129.11|127.61|129.1|127.6|2
1626232310000|2021-07-14 03:11:50|129.11|127.61|129.11|127.61|129.11|127.61|129.11|127.61|1
1626232330000|2021-07-14 03:12:10|129.1|127.6|129.12|127.62|129.12|127.62|129.08|127.58|9
1626232340000|2021-07-14 03:12:20|129.11|127.61|129.13|127.63|129.13|127.63|129.11|127.61|2
1626232350000|2021-07-14 03:12:30|129.12|127.62|129.14|127.64|129.14|127.64|129.12|127.62|3
1626232360000|2021-07-14 03:12:40|129.13|127.63|129.17|127.67|129.19|127.69|129.13|127.63|13
1626232370000|2021-07-14 03:12:50|129.16|127.66|129.18|127.68|129.18|127.68|129.15|127.65|7
1626232380000|2021-07-14 03:13:00|129.17|127.67|129.16|127.66|129.2|127.7|129.16|127.66|11
1626232390000|2021-07-14 03:13:10|129.18|127.68|129.15|127.65|129.18|127.68|129.15|127.65|12
1626232400000|2021-07-14 03:13:20|129.14|127.64|129.15|127.65|129.16|127.66|129.14|127.64|6
1626232420000|2021-07-14 03:13:40|129.16|127.66|129.16|127.66|129.16|127.66|129.16|127.66|1
1626232430000|2021-07-14 03:13:50|129.15|127.65|129.11|127.61|129.15|127.65|129.09|127.59|10
1626232440000|2021-07-14 03:14:00|129.12|127.62|129.1|127.6|129.12|127.62|129.09|127.59|7
1626232450000|2021-07-14 03:14:10|129.11|127.61|129.03|127.53|129.11|127.61|129.03|127.53|13
1626232460000|2021-07-14 03:14:20|129.04|127.54|129.04|127.54|129.06|127.56|129.04|127.54|11
1626232470000|2021-07-14 03:14:30|129.06|127.56|129.02|127.52|129.07|127.57|129.02|127.52|13
1626232480000|2021-07-14 03:14:40|129.01|127.51|128.97|127.47|129.01|127.51|128.95|127.45|13
1626232490000|2021-07-14 03:14:50|128.95|127.45|128.91|127.41|128.96|127.46|128.91|127.41|9
1626232500000|2021-07-14 03:15:00|128.9|127.4|128.96|127.46|128.97|127.47|128.88|127.38|17
1626232510000|2021-07-14 03:15:10|128.95|127.45|128.96|127.46|128.97|127.47|128.95|127.45|4
1626232520000|2021-07-14 03:15:20|128.97|127.47|128.96|127.46|129.01|127.51|128.96|127.46|14
1626232530000|2021-07-14 03:15:30|128.97|127.47|128.99|127.49|129|127.5|128.96|127.46|6
1626232540000|2021-07-14 03:15:40|128.98|127.48|128.84|127.34|128.98|127.48|128.84|127.34|16
1626232550000|2021-07-14 03:15:50|128.87|127.37|128.68|127.18|128.87|127.37|128.68|127.18|17
1626232560000|2021-07-14 03:16:00|128.69|127.19|128.76|127.26|128.77|127.27|128.69|127.19|13
1626232570000|2021-07-14 03:16:10|128.77|127.27|128.77|127.27|128.83|127.33|128.77|127.27|12
1626232580000|2021-07-14 03:16:20|128.74|127.24|128.76|127.26|128.76|127.26|128.72|127.22|15
1626232590000|2021-07-14 03:16:30|128.77|127.27|128.75|127.25|128.78|127.28|128.73|127.23|10
1626232600000|2021-07-14 03:16:40|128.74|127.24|128.72|127.22|128.74|127.24|128.72|127.22|7
1626232610000|2021-07-14 03:16:50|128.74|127.24|128.68|127.18|128.76|127.26|128.66|127.16|13
1626232620000|2021-07-14 03:17:00|128.67|127.17|128.51|127.01|128.67|127.17|128.5|127|18
1626232630000|2021-07-14 03:17:10|128.52|127.02|128.45|126.95|128.52|127.02|128.45|126.95|12
1626232640000|2021-07-14 03:17:20|128.44|126.94|128.49|126.99|128.51|127.01|128.44|126.94|13
1626232650000|2021-07-14 03:17:30|128.48|126.98|128.47|126.97|128.48|126.98|128.44|126.94|10
1626232660000|2021-07-14 03:17:40|128.46|126.96|128.39|126.89|128.46|126.96|128.38|126.88|18
1626232670000|2021-07-14 03:17:50|128.38|126.88|128.38|126.88|128.41|126.91|128.38|126.88|14
1626232680000|2021-07-14 03:18:00|128.39|126.89|128.41|126.91|128.42|126.92|128.38|126.88|10
1626232690000|2021-07-14 03:18:10|128.42|126.92|128.43|126.93|128.44|126.94|128.41|126.91|9
1626232700000|2021-07-14 03:18:20|128.42|126.92|128.47|126.97|128.48|126.98|128.42|126.92|8
1626232710000|2021-07-14 03:18:30|128.48|126.98|128.46|126.96|128.5|127|128.45|126.95|10
1626232720000|2021-07-14 03:18:40|128.45|126.95|128.46|126.96|128.48|126.98|128.45|126.95|13
1626232730000|2021-07-14 03:18:50|128.45|126.95|128.49|126.99|128.49|126.99|128.45|126.95|8
1626232740000|2021-07-14 03:19:00|128.48|126.98|128.49|126.99|128.5|127|128.48|126.98|10
1626232750000|2021-07-14 03:19:10|128.5|127|128.5|127|128.5|127|128.5|127|1
1626232760000|2021-07-14 03:19:20|128.49|126.99|128.5|127|128.5|127|128.49|126.99|4
1626232770000|2021-07-14 03:19:30|128.48|126.98|128.42|126.92|128.48|126.98|128.42|126.92|6
1626232780000|2021-07-14 03:19:40|128.41|126.91|128.43|126.93|128.44|126.94|128.4|126.9|7
1626232790000|2021-07-14 03:19:50|128.42|126.92|128.45|126.95|128.45|126.95|128.41|126.91|14
1626232800000|2021-07-14 03:20:00|128.44|126.94|128.42|126.92|128.44|126.94|128.41|126.91|7
1626232810000|2021-07-14 03:20:10|128.43|126.93|128.47|126.97|128.47|126.97|128.43|126.93|6
1626232820000|2021-07-14 03:20:20|128.46|126.96|128.42|126.92|128.46|126.96|128.41|126.91|6
1626232830000|2021-07-14 03:20:30|128.41|126.91|128.39|126.89|128.41|126.91|128.37|126.87|7
1626232840000|2021-07-14 03:20:40|128.38|126.88|128.24|126.74|128.38|126.88|128.23|126.73|18
1626232850000|2021-07-14 03:20:50|128.23|126.73|128.2|126.7|128.24|126.74|128.2|126.7|10
1626232860000|2021-07-14 03:21:00|128.21|126.71|128.22|126.72|128.28|126.78|128.21|126.71|17
1626232870000|2021-07-14 03:21:10|128.21|126.71|128.21|126.71|128.23|126.73|128.21|126.71|6
1626232880000|2021-07-14 03:21:20|128.2|126.7|128.19|126.69|128.2|126.7|128.18|126.68|10
1626232890000|2021-07-14 03:21:30|128.2|126.7|128.12|126.62|128.2|126.7|128.11|126.61|10
1626232900000|2021-07-14 03:21:40|128.11|126.61|128.19|126.69|128.19|126.69|128.11|126.61|18
1626232910000|2021-07-14 03:21:50|128.18|126.68|128.16|126.66|128.18|126.68|128.15|126.65|18
1626232920000|2021-07-14 03:22:00|128.15|126.65|128.09|126.59|128.16|126.66|128.07|126.57|14
1626232930000|2021-07-14 03:22:10|128.08|126.58|128.09|126.59|128.11|126.61|128.06|126.56|12
1626232940000|2021-07-14 03:22:20|128.1|126.6|128.11|126.61|128.13|126.63|128.09|126.59|10
1626232950000|2021-07-14 03:22:30|128.12|126.62|128.14|126.64|128.14|126.64|128.12|126.62|5
1626232960000|2021-07-14 03:22:40|128.13|126.63|128.05|126.55|128.14|126.64|128.05|126.55|11
1626232970000|2021-07-14 03:22:50|128.04|126.54|128.01|126.51|128.05|126.55|128.01|126.51|12
1626232980000|2021-07-14 03:23:00|128|126.5|127.93|126.43|128.01|126.51|127.92|126.42|13
1626232990000|2021-07-14 03:23:10|127.92|126.42|127.89|126.39|127.95|126.45|127.89|126.39|19
1626233000000|2021-07-14 03:23:20|127.87|126.37|127.79|126.29|127.87|126.37|127.79|126.29|7
1626233010000|2021-07-14 03:23:30|127.78|126.28|127.78|126.28|127.79|126.29|127.78|126.28|3
1626233020000|2021-07-14 03:23:40|127.79|126.29|127.8|126.3|127.81|126.31|127.79|126.29|6
1626233030000|2021-07-14 03:23:50|127.79|126.29|127.54|126.04|127.79|126.29|127.53|126.03|24
1626233040000|2021-07-14 03:24:00|127.52|126.02|127.14|125.64|127.53|126.03|127.14|125.64|27
1626233050000|2021-07-14 03:24:10|127.13|125.63|126.62|125.12|127.14|125.64|126.61|125.11|25
1626233060000|2021-07-14 03:24:20|126.59|125.09|126.03|124.53|126.59|125.09|126.03|124.53|26
1626233070000|2021-07-14 03:24:30|125.99|124.49|125.57|124.07|125.99|124.49|125.55|124.05|26
1626233080000|2021-07-14 03:24:40|125.62|124.12|126.14|124.64|126.14|124.64|125.57|124.07|25
1626233090000|2021-07-14 03:24:50|126.16|124.66|126.08|124.58|126.17|124.67|125.81|124.31|28
1626233100000|2021-07-14 03:25:00|126.09|124.59|125.97|124.47|126.11|124.61|125.75|124.25|31
1626233110000|2021-07-14 03:25:10|125.92|124.42|125.93|124.43|125.95|124.45|125.79|124.29|27
1626233120000|2021-07-14 03:25:20|125.94|124.44|125.65|124.15|125.94|124.44|125.64|124.14|24
1626233130000|2021-07-14 03:25:30|125.66|124.16|125.34|123.84|125.7|124.2|125.34|123.84|24
1626233140000|2021-07-14 03:25:40|125.31|123.81|125.27|123.77|125.34|123.84|125.15|123.65|26
1626233150000|2021-07-14 03:25:50|125.3|123.8|125.28|123.78|125.36|123.86|125.23|123.73|22
1626233160000|2021-07-14 03:26:00|125.27|123.77|125.08|123.58|125.31|123.81|125.08|123.58|20
1626233170000|2021-07-14 03:26:10|125|123.5|124.62|123.12|125|123.5|124.54|123.04|20
1626233180000|2021-07-14 03:26:20|124.76|123.26|125.01|123.51|125.02|123.52|124.76|123.26|23
1626233190000|2021-07-14 03:26:30|125.02|123.52|125.23|123.73|125.23|123.73|125.02|123.52|12
1626233200000|2021-07-14 03:26:40|125.27|123.77|125.33|123.83|125.4|123.9|125.24|123.74|21
1626233210000|2021-07-14 03:26:50|125.32|123.82|125.34|123.84|125.4|123.9|125.32|123.82|12
1626233220000|2021-07-14 03:27:00|125.35|123.85|125.3|123.8|125.39|123.89|125.24|123.74|23
1626233230000|2021-07-14 03:27:10|125.29|123.79|125.22|123.72|125.29|123.79|125.21|123.71|19
1626233240000|2021-07-14 03:27:20|125.23|123.73|125.42|123.92|125.42|123.92|125.23|123.73|18
1626233250000|2021-07-14 03:27:30|125.43|123.93|125.47|123.97|125.53|124.03|125.41|123.91|16
1626233260000|2021-07-14 03:27:40|125.46|123.96|125.58|124.08|125.65|124.15|125.46|123.96|20
1626233270000|2021-07-14 03:27:50|125.62|124.12|125.69|124.19|125.69|124.19|125.62|124.12|14
1626233280000|2021-07-14 03:28:00|125.68|124.18|125.75|124.25|125.75|124.25|125.67|124.17|18
1626233290000|2021-07-14 03:28:10|125.74|124.24|125.54|124.04|125.74|124.24|125.54|124.04|19
1626233300000|2021-07-14 03:28:20|125.6|124.1|125.7|124.2|125.7|124.2|125.58|124.08|11
1626233310000|2021-07-14 03:28:30|125.68|124.18|125.63|124.13|125.68|124.18|125.61|124.11|10
1626233320000|2021-07-14 03:28:40|125.64|124.14|125.68|124.18|125.73|124.23|125.64|124.14|12
1626233330000|2021-07-14 03:28:50|125.67|124.17|125.59|124.09|125.67|124.17|125.56|124.06|19
1626233340000|2021-07-14 03:29:00|125.57|124.07|125.54|124.04|125.61|124.11|125.49|123.99|16
1626233350000|2021-07-14 03:29:10|125.53|124.03|125.63|124.13|125.63|124.13|125.47|123.97|20
1626233360000|2021-07-14 03:29:20|125.64|124.14|125.65|124.15|125.66|124.16|125.6|124.1|13
1626233370000|2021-07-14 03:29:30|125.64|124.14|125.66|124.16|125.66|124.16|125.61|124.11|7
1626233380000|2021-07-14 03:29:40|125.65|124.15|125.64|124.14|125.77|124.27|125.63|124.13|19
1626233390000|2021-07-14 03:29:50|125.63|124.13|125.71|124.21|125.71|124.21|125.62|124.12|14
1626233400000|2021-07-14 03:30:00|125.69|124.19|125.57|124.07|125.69|124.19|125.56|124.06|17
1626233410000|2021-07-14 03:30:10|125.59|124.09|125.39|123.89|125.59|124.09|125.39|123.89|13
1626233420000|2021-07-14 03:30:20|125.38|123.88|125.02|123.52|125.42|123.92|125.02|123.52|18
1626233430000|2021-07-14 03:30:30|124.99|123.49|124.97|123.47|125.01|123.51|124.95|123.45|12
1626233440000|2021-07-14 03:30:40|125.01|123.51|124.88|123.38|125.02|123.52|124.88|123.38|11
1626233450000|2021-07-14 03:30:50|124.87|123.37|124.82|123.32|124.89|123.39|124.69|123.19|18
1626233460000|2021-07-14 03:31:00|124.83|123.33|125.03|123.53|125.03|123.53|124.81|123.31|14
1626233470000|2021-07-14 03:31:10|125.04|123.54|125.13|123.63|125.13|123.63|125.02|123.52|13
1626233480000|2021-07-14 03:31:20|125.14|123.64|125.12|123.62|125.17|123.67|125.11|123.61|13
1626233490000|2021-07-14 03:31:30|125.13|123.63|124.97|123.47|125.13|123.63|124.97|123.47|9
1626233500000|2021-07-14 03:31:40|124.96|123.46|124.92|123.42|124.97|123.47|124.9|123.4|10
1626233510000|2021-07-14 03:31:50|124.91|123.41|124.99|123.49|125.01|123.51|124.91|123.41|16
1626233520000|2021-07-14 03:32:00|125.03|123.53|125.08|123.58|125.15|123.65|125|123.5|23
1626233530000|2021-07-14 03:32:10|125.07|123.57|125.02|123.52|125.07|123.57|124.96|123.46|22
1626233540000|2021-07-14 03:32:20|125.06|123.56|124.99|123.49|125.11|123.61|124.99|123.49|12
1626233550000|2021-07-14 03:32:30|125|123.5|124.96|123.46|125.03|123.53|124.95|123.45|21
1626233560000|2021-07-14 03:32:40|124.95|123.45|124.86|123.36|125.08|123.58|124.86|123.36|23
1626233570000|2021-07-14 03:32:50|124.88|123.38|124.91|123.41|124.92|123.42|124.8|123.3|24
1626233580000|2021-07-14 03:33:00|124.95|123.45|125.25|123.75|125.25|123.75|124.95|123.45|28
1626233590000|2021-07-14 03:33:10|125.27|123.77|125.42|123.92|125.42|123.92|125.27|123.77|22
1626233600000|2021-07-14 03:33:20|125.41|123.91|125.55|124.05|125.55|124.05|125.41|123.91|16
1626233610000|2021-07-14 03:33:30|125.54|124.04|125.72|124.22|125.72|124.22|125.54|124.04|24
1626233620000|2021-07-14 03:33:40|125.69|124.19|125.79|124.29|125.79|124.29|125.68|124.18|25
1626233630000|2021-07-14 03:33:50|125.78|124.28|125.78|124.28|125.83|124.33|125.68|124.18|29
1626233640000|2021-07-14 03:34:00|125.77|124.27|125.83|124.33|125.83|124.33|125.77|124.27|19
1626233650000|2021-07-14 03:34:10|125.82|124.32|125.57|124.07|125.84|124.34|125.57|124.07|23
1626233660000|2021-07-14 03:34:20|125.58|124.08|125.43|123.93|125.6|124.1|125.39|123.89|23
1626233670000|2021-07-14 03:34:30|125.46|123.96|125.57|124.07|125.57|124.07|125.44|123.94|24
1626233680000|2021-07-14 03:34:40|125.58|124.08|125.62|124.12|125.67|124.17|125.5|124|24
1626233690000|2021-07-14 03:34:50|125.63|124.13|125.61|124.11|125.66|124.16|125.58|124.08|15
1626233700000|2021-07-14 03:35:00|125.63|124.13|125.48|123.98|125.64|124.14|125.47|123.97|24
1626233710000|2021-07-14 03:35:10|125.47|123.97|125.33|123.83|125.48|123.98|125.3|123.8|23
1626233720000|2021-07-14 03:35:20|125.34|123.84|125.24|123.74|125.34|123.84|125.22|123.72|24
1626233730000|2021-07-14 03:35:30|125.25|123.75|125.26|123.76|125.29|123.79|125.2|123.7|24
1626233740000|2021-07-14 03:35:40|125.24|123.74|125.41|123.91|125.41|123.91|125.24|123.74|26
1626233750000|2021-07-14 03:35:50|125.44|123.94|125.33|123.83|125.44|123.94|125.29|123.79|22
1626233760000|2021-07-14 03:36:00|125.3|123.8|125.29|123.79|125.31|123.81|125.25|123.75|15
1626233770000|2021-07-14 03:36:10|125.3|123.8|125.4|123.9|125.4|123.9|125.3|123.8|12
1626233780000|2021-07-14 03:36:20|125.41|123.91|125.39|123.89|125.46|123.96|125.33|123.83|21
1626233790000|2021-07-14 03:36:30|125.36|123.86|125.4|123.9|125.43|123.93|125.36|123.86|18
1626233800000|2021-07-14 03:36:40|125.41|123.91|125.42|123.92|125.44|123.94|125.4|123.9|12
1626233810000|2021-07-14 03:36:50|125.4|123.9|125.42|123.92|125.44|123.94|125.39|123.89|14
1626233820000|2021-07-14 03:37:00|125.43|123.93|125.56|124.06|125.56|124.06|125.41|123.91|20
1626233830000|2021-07-14 03:37:10|125.6|124.1|125.57|124.07|125.63|124.13|125.54|124.04|13
1626233840000|2021-07-14 03:37:20|125.59|124.09|125.46|123.96|125.6|124.1|125.45|123.95|15
1626233850000|2021-07-14 03:37:30|125.45|123.95|125.34|123.84|125.47|123.97|125.34|123.84|17
1626233860000|2021-07-14 03:37:40|125.35|123.85|125.32|123.82|125.35|123.85|125.25|123.75|14
1626233870000|2021-07-14 03:37:50|125.33|123.83|125.34|123.84|125.38|123.88|125.32|123.82|21
1626233880000|2021-07-14 03:38:00|125.35|123.85|125.43|123.93|125.43|123.93|125.35|123.85|10
1626233890000|2021-07-14 03:38:10|125.44|123.94|125.41|123.91|125.51|124.01|125.38|123.88|24
1626233900000|2021-07-14 03:38:20|125.4|123.9|125.4|123.9|125.45|123.95|125.39|123.89|17
1626233910000|2021-07-14 03:38:30|125.39|123.89|125.52|124.02|125.52|124.02|125.34|123.84|20
1626233920000|2021-07-14 03:38:40|125.49|123.99|125.48|123.98|125.51|124.01|125.45|123.95|19
1626233930000|2021-07-14 03:38:50|125.49|123.99|125.5|124|125.54|124.04|125.48|123.98|13
1626233940000|2021-07-14 03:39:00|125.51|124.01|125.63|124.13|125.63|124.13|125.51|124.01|22
1626233950000|2021-07-14 03:39:10|125.64|124.14|125.67|124.17|125.74|124.24|125.61|124.11|19
1626233960000|2021-07-14 03:39:20|125.71|124.21|125.78|124.28|125.78|124.28|125.7|124.2|16
1626233970000|2021-07-14 03:39:30|125.82|124.32|125.8|124.3|125.87|124.37|125.79|124.29|16
1626233980000|2021-07-14 03:39:40|125.81|124.31|125.65|124.15|125.82|124.32|125.65|124.15|16
1626233990000|2021-07-14 03:39:50|125.64|124.14|125.59|124.09|125.68|124.18|125.59|124.09|18
1626234000000|2021-07-14 03:40:00|125.61|124.11|125.65|124.15|125.71|124.21|125.6|124.1|20
1626234010000|2021-07-14 03:40:10|125.66|124.16|125.79|124.29|125.79|124.29|125.66|124.16|13
1626234020000|2021-07-14 03:40:20|125.8|124.3|125.77|124.27|125.87|124.37|125.76|124.26|17
1626234030000|2021-07-14 03:40:30|125.75|124.25|125.7|124.2|125.77|124.27|125.7|124.2|17
1626234040000|2021-07-14 03:40:40|125.71|124.21|125.71|124.21|125.72|124.22|125.7|124.2|11
1626234050000|2021-07-14 03:40:50|125.72|124.22|125.7|124.2|125.75|124.25|125.69|124.19|18
1626234060000|2021-07-14 03:41:00|125.71|124.21|125.42|123.92|125.71|124.21|125.42|123.92|26
1626234070000|2021-07-14 03:41:10|125.4|123.9|125.48|123.98|125.56|124.06|125.4|123.9|19
1626234080000|2021-07-14 03:41:20|125.45|123.95|125.45|123.95|125.49|123.99|125.42|123.92|13
1626234090000|2021-07-14 03:41:30|125.46|123.96|125.48|123.98|125.51|124.01|125.46|123.96|15
1626234100000|2021-07-14 03:41:40|125.5|124|125.52|124.02|125.54|124.04|125.5|124|14
1626234110000|2021-07-14 03:41:50|125.53|124.03|125.55|124.05|125.61|124.11|125.53|124.03|23
1626234120000|2021-07-14 03:42:00|125.56|124.06|125.56|124.06|125.59|124.09|125.55|124.05|18
1626234130000|2021-07-14 03:42:10|125.57|124.07|125.56|124.06|125.6|124.1|125.54|124.04|14
1626234140000|2021-07-14 03:42:20|125.57|124.07|125.57|124.07|125.6|124.1|125.54|124.04|17
1626234150000|2021-07-14 03:42:30|125.58|124.08|125.6|124.1|125.63|124.13|125.58|124.08|11
1626234160000|2021-07-14 03:42:40|125.59|124.09|125.64|124.14|125.65|124.15|125.59|124.09|8
1626234170000|2021-07-14 03:42:50|125.61|124.11|125.61|124.11|125.62|124.12|125.61|124.11|3
1626234180000|2021-07-14 03:43:00|125.62|124.12|125.62|124.12|125.73|124.23|125.61|124.11|21
1626234190000|2021-07-14 03:43:10|125.63|124.13|125.64|124.14|125.68|124.18|125.63|124.13|8
1626234200000|2021-07-14 03:43:20|125.66|124.16|125.66|124.16|125.69|124.19|125.65|124.15|14
1626234210000|2021-07-14 03:43:30|125.67|124.17|125.67|124.17|125.77|124.27|125.63|124.13|20
1626234220000|2021-07-14 03:43:40|125.69|124.19|125.66|124.16|125.71|124.21|125.66|124.16|11
1626234230000|2021-07-14 03:43:50|125.67|124.17|125.78|124.28|125.78|124.28|125.66|124.16|16
1626234240000|2021-07-14 03:44:00|125.77|124.27|125.77|124.27|125.8|124.3|125.74|124.24|10
1626234250000|2021-07-14 03:44:10|125.78|124.28|125.92|124.42|125.92|124.42|125.78|124.28|16
1626234260000|2021-07-14 03:44:20|125.93|124.43|125.96|124.46|126.02|124.52|125.93|124.43|19
1626234270000|2021-07-14 03:44:30|125.97|124.47|125.96|124.46|125.97|124.47|125.92|124.42|17
1626234280000|2021-07-14 03:44:40|125.97|124.47|126.05|124.55|126.05|124.55|125.97|124.47|10
1626234290000|2021-07-14 03:44:50|126.04|124.54|126.04|124.54|126.04|124.54|126.02|124.52|17
1626234300000|2021-07-14 03:45:00|126.03|124.53|125.75|124.25|126.03|124.53|125.75|124.25|23
1626234310000|2021-07-14 03:45:10|125.74|124.24|125.6|124.1|125.75|124.25|125.58|124.08|18
1626234320000|2021-07-14 03:45:20|125.58|124.08|125.66|124.16|125.7|124.2|125.58|124.08|20
1626234330000|2021-07-14 03:45:30|125.67|124.17|125.68|124.18|125.7|124.2|125.65|124.15|23
1626234340000|2021-07-14 03:45:40|125.71|124.21|125.68|124.18|125.72|124.22|125.68|124.18|12
1626234350000|2021-07-14 03:45:50|125.69|124.19|125.72|124.22|125.77|124.27|125.68|124.18|11
1626234360000|2021-07-14 03:46:00|125.71|124.21|125.74|124.24|125.76|124.26|125.7|124.2|14
1626234370000|2021-07-14 03:46:10|125.73|124.23|125.92|124.42|125.92|124.42|125.72|124.22|12
1626234380000|2021-07-14 03:46:20|125.91|124.41|125.77|124.27|125.91|124.41|125.77|124.27|11
1626234390000|2021-07-14 03:46:30|125.78|124.28|125.72|124.22|125.78|124.28|125.67|124.17|19
1626234400000|2021-07-14 03:46:40|125.7|124.2|125.7|124.2|125.72|124.22|125.67|124.17|13
1626234410000|2021-07-14 03:46:50|125.69|124.19|125.61|124.11|125.71|124.21|125.59|124.09|20
1626234420000|2021-07-14 03:47:00|125.6|124.1|125.64|124.14|125.64|124.14|125.58|124.08|16
1626234430000|2021-07-14 03:47:10|125.66|124.16|125.63|124.13|125.66|124.16|125.62|124.12|8
1626234440000|2021-07-14 03:47:20|125.62|124.12|125.57|124.07|125.63|124.13|125.57|124.07|14
1626234450000|2021-07-14 03:47:30|125.59|124.09|125.45|123.95|125.59|124.09|125.45|123.95|18
1626234460000|2021-07-14 03:47:40|125.44|123.94|125.63|124.13|125.63|124.13|125.44|123.94|22
1626234470000|2021-07-14 03:47:50|125.64|124.14|125.61|124.11|125.74|124.24|125.6|124.1|24
1626234480000|2021-07-14 03:48:00|125.6|124.1|125.48|123.98|125.62|124.12|125.48|123.98|13
1626234490000|2021-07-14 03:48:10|125.5|124|125.53|124.03|125.53|124.03|125.49|123.99|8
1626234500000|2021-07-14 03:48:20|125.51|124.01|125.47|123.97|125.51|124.01|125.46|123.96|13
1626234510000|2021-07-14 03:48:30|125.48|123.98|125.41|123.91|125.49|123.99|125.41|123.91|19
1626234520000|2021-07-14 03:48:40|125.39|123.89|125.53|124.03|125.53|124.03|125.38|123.88|21
1626234530000|2021-07-14 03:48:50|125.54|124.04|125.51|124.01|125.6|124.1|125.51|124.01|15
1626234540000|2021-07-14 03:49:00|125.52|124.02|125.58|124.08|125.63|124.13|125.52|124.02|23
1626234550000|2021-07-14 03:49:10|125.59|124.09|125.57|124.07|125.59|124.09|125.54|124.04|16
1626234560000|2021-07-14 03:49:20|125.56|124.06|125.56|124.06|125.58|124.08|125.56|124.06|9
1626234570000|2021-07-14 03:49:30|125.57|124.07|125.61|124.11|125.63|124.13|125.56|124.06|15
1626234580000|2021-07-14 03:49:40|125.6|124.1|125.49|123.99|125.6|124.1|125.48|123.98|13
1626234590000|2021-07-14 03:49:50|125.5|124|125.53|124.03|125.53|124.03|125.44|123.94|20
1626234600000|2021-07-14 03:50:00|125.52|124.02|125.58|124.08|125.58|124.08|125.52|124.02|11
1626234610000|2021-07-14 03:50:10|125.59|124.09|125.62|124.12|125.62|124.12|125.58|124.08|8
1626234620000|2021-07-14 03:50:20|125.61|124.11|125.57|124.07|125.64|124.14|125.55|124.05|15
1626234630000|2021-07-14 03:50:30|125.58|124.08|125.48|123.98|125.58|124.08|125.48|123.98|15
1626234640000|2021-07-14 03:50:40|125.49|123.99|125.48|123.98|125.51|124.01|125.48|123.98|12
1626234650000|2021-07-14 03:50:50|125.47|123.97|125.43|123.93|125.47|123.97|125.42|123.92|9
1626234660000|2021-07-14 03:51:00|125.44|123.94|125.43|123.93|125.45|123.95|125.42|123.92|5
1626234670000|2021-07-14 03:51:10|125.44|123.94|125.47|123.97|125.49|123.99|125.44|123.94|10
1626234680000|2021-07-14 03:51:20|125.46|123.96|125.48|123.98|125.49|123.99|125.46|123.96|11
1626234690000|2021-07-14 03:51:30|125.47|123.97|125.43|123.93|125.5|124|125.43|123.93|15
1626234700000|2021-07-14 03:51:40|125.39|123.89|125.32|123.82|125.39|123.89|125.3|123.8|13
1626234710000|2021-07-14 03:51:50|125.31|123.81|125.31|123.81|125.34|123.84|125.3|123.8|15
1626234720000|2021-07-14 03:52:00|125.32|123.82|125.44|123.94|125.46|123.96|125.32|123.82|17
1626234730000|2021-07-14 03:52:10|125.45|123.95|125.47|123.97|125.53|124.03|125.45|123.95|15
1626234740000|2021-07-14 03:52:20|125.48|123.98|125.4|123.9|125.49|123.99|125.4|123.9|14
1626234750000|2021-07-14 03:52:30|125.39|123.89|125.37|123.87|125.4|123.9|125.37|123.87|7
1626234760000|2021-07-14 03:52:40|125.38|123.88|125.32|123.82|125.39|123.89|125.32|123.82|10
1626234770000|2021-07-14 03:52:50|125.3|123.8|125.43|123.93|125.44|123.94|125.3|123.8|15
1626234780000|2021-07-14 03:53:00|125.44|123.94|125.41|123.91|125.46|123.96|125.38|123.88|18
1626234790000|2021-07-14 03:53:10|125.4|123.9|125.46|123.96|125.46|123.96|125.4|123.9|16
1626234800000|2021-07-14 03:53:20|125.45|123.95|125.6|124.1|125.61|124.11|125.45|123.95|11
1626234810000|2021-07-14 03:53:30|125.55|124.05|125.49|123.99|125.55|124.05|125.49|123.99|15
1626234820000|2021-07-14 03:53:40|125.51|124.01|125.43|123.93|125.51|124.01|125.43|123.93|18
1626234830000|2021-07-14 03:53:50|125.42|123.92|125.39|123.89|125.43|123.93|125.39|123.89|12
1626234840000|2021-07-14 03:54:00|125.4|123.9|125.46|123.96|125.46|123.96|125.4|123.9|14
1626234850000|2021-07-14 03:54:10|125.5|124|125.54|124.04|125.54|124.04|125.5|124|6
1626234860000|2021-07-14 03:54:20|125.5|124|125.46|123.96|125.5|124|125.45|123.95|11
1626234870000|2021-07-14 03:54:30|125.44|123.94|125.43|123.93|125.44|123.94|125.38|123.88|10
1626234880000|2021-07-14 03:54:40|125.42|123.92|125.45|123.95|125.45|123.95|125.41|123.91|6
1626234890000|2021-07-14 03:54:50|125.44|123.94|125.46|123.96|125.51|124.01|125.44|123.94|14
1626234900000|2021-07-14 03:55:00|125.49|123.99|125.53|124.03|125.53|124.03|125.43|123.93|17
1626234910000|2021-07-14 03:55:10|125.54|124.04|125.58|124.08|125.6|124.1|125.54|124.04|9
1626234920000|2021-07-14 03:55:20|125.59|124.09|125.67|124.17|125.67|124.17|125.59|124.09|15
1626234930000|2021-07-14 03:55:30|125.68|124.18|125.79|124.29|125.79|124.29|125.68|124.18|14
1626234940000|2021-07-14 03:55:40|125.8|124.3|125.91|124.41|125.96|124.46|125.79|124.29|13
1626234950000|2021-07-14 03:55:50|125.92|124.42|125.97|124.47|125.97|124.47|125.89|124.39|20
1626234960000|2021-07-14 03:56:00|125.96|124.46|125.9|124.4|125.96|124.46|125.87|124.37|20
1626234970000|2021-07-14 03:56:10|125.91|124.41|125.94|124.44|125.94|124.44|125.9|124.4|13
1626234980000|2021-07-14 03:56:20|125.95|124.45|125.89|124.39|125.95|124.45|125.84|124.34|19
1626234990000|2021-07-14 03:56:30|125.91|124.41|125.82|124.32|125.91|124.41|125.81|124.31|10
1626235000000|2021-07-14 03:56:40|125.81|124.31|125.9|124.4|125.9|124.4|125.81|124.31|10
1626235010000|2021-07-14 03:56:50|125.89|124.39|125.91|124.41|125.91|124.41|125.89|124.39|11
1626235020000|2021-07-14 03:57:00|125.92|124.42|125.89|124.39|125.92|124.42|125.89|124.39|10
1626235030000|2021-07-14 03:57:10|125.88|124.38|125.8|124.3|125.88|124.38|125.78|124.28|10
1626235040000|2021-07-14 03:57:20|125.81|124.31|125.6|124.1|125.81|124.31|125.6|124.1|20
1626235050000|2021-07-14 03:57:30|125.59|124.09|125.56|124.06|125.59|124.09|125.53|124.03|15
1626235060000|2021-07-14 03:57:40|125.58|124.08|125.76|124.26|125.77|124.27|125.58|124.08|13
1626235070000|2021-07-14 03:57:50|125.79|124.29|125.63|124.13|125.79|124.29|125.62|124.12|19
1626235080000|2021-07-14 03:58:00|125.64|124.14|125.7|124.2|125.8|124.3|125.64|124.14|17
1626235090000|2021-07-14 03:58:10|125.71|124.21|125.71|124.21|125.76|124.26|125.7|124.2|13
1626235100000|2021-07-14 03:58:20|125.73|124.23|125.73|124.23|125.78|124.28|125.73|124.23|10
1626235110000|2021-07-14 03:58:30|125.74|124.24|125.69|124.19|125.77|124.27|125.69|124.19|10
1626235120000|2021-07-14 03:58:40|125.68|124.18|125.69|124.19|125.69|124.19|125.65|124.15|11
1626235130000|2021-07-14 03:58:50|125.7|124.2|125.68|124.18|125.7|124.2|125.67|124.17|15
1626235140000|2021-07-14 03:59:00|125.69|124.19|125.65|124.15|125.7|124.2|125.65|124.15|17
1626235150000|2021-07-14 03:59:10|125.64|124.14|125.55|124.05|125.64|124.14|125.55|124.05|19
1626235160000|2021-07-14 03:59:20|125.54|124.04|125.57|124.07|125.62|124.12|125.52|124.02|18
1626235170000|2021-07-14 03:59:30|125.58|124.08|125.61|124.11|125.61|124.11|125.57|124.07|11
1626235180000|2021-07-14 03:59:40|125.6|124.1|125.63|124.13|125.64|124.14|125.58|124.08|12
1626235190000|2021-07-14 03:59:50|125.64|124.14|125.56|124.06|125.65|124.15|125.56|124.06|21
1626235200000|2021-07-14 04:00:00|125.57|124.07|125.49|123.99|125.58|124.08|125.41|123.91|20
1626235210000|2021-07-14 04:00:10|125.48|123.98|125.58|124.08|125.59|124.09|125.46|123.96|16
1626235220000|2021-07-14 04:00:20|125.59|124.09|125.72|124.22|125.72|124.22|125.59|124.09|16
1626235230000|2021-07-14 04:00:30|125.71|124.21|125.71|124.21|125.74|124.24|125.68|124.18|10
1626235240000|2021-07-14 04:00:40|125.72|124.22|125.7|124.2|125.76|124.26|125.67|124.17|17
1626235250000|2021-07-14 04:00:50|125.69|124.19|125.51|124.01|125.7|124.2|125.51|124.01|27
1626235260000|2021-07-14 04:01:00|125.54|124.04|125.56|124.06|125.56|124.06|125.42|123.92|23
1626235270000|2021-07-14 04:01:10|125.61|124.11|125.58|124.08|125.62|124.12|125.53|124.03|19
1626235280000|2021-07-14 04:01:20|125.57|124.07|125.54|124.04|125.58|124.08|125.5|124|26
1626235290000|2021-07-14 04:01:30|125.55|124.05|125.53|124.03|125.55|124.05|125.51|124.01|12
1626235300000|2021-07-14 04:01:40|125.52|124.02|125.52|124.02|125.54|124.04|125.49|123.99|10
1626235310000|2021-07-14 04:01:50|125.53|124.03|125.54|124.04|125.54|124.04|125.49|123.99|15
1626235320000|2021-07-14 04:02:00|125.53|124.03|125.57|124.07|125.57|124.07|125.51|124.01|10
1626235330000|2021-07-14 04:02:10|125.58|124.08|125.56|124.06|125.59|124.09|125.56|124.06|9
1626235340000|2021-07-14 04:02:20|125.57|124.07|125.53|124.03|125.57|124.07|125.53|124.03|14
1626235350000|2021-07-14 04:02:30|125.55|124.05|125.48|123.98|125.57|124.07|125.48|123.98|16
1626235360000|2021-07-14 04:02:40|125.47|123.97|125.39|123.89|125.47|123.97|125.39|123.89|19
1626235370000|2021-07-14 04:02:50|125.4|123.9|125.3|123.8|125.42|123.92|125.3|123.8|15
1626235380000|2021-07-14 04:03:00|125.29|123.79|125.31|123.81|125.34|123.84|125.29|123.79|10
1626235390000|2021-07-14 04:03:10|125.32|123.82|125.29|123.79|125.37|123.87|125.29|123.79|17
1626235400000|2021-07-14 04:03:20|125.28|123.78|125.14|123.64|125.28|123.78|125.13|123.63|21
1626235410000|2021-07-14 04:03:30|125.13|123.63|125.21|123.71|125.21|123.71|125.12|123.62|19
1626235420000|2021-07-14 04:03:40|125.22|123.72|125.15|123.65|125.22|123.72|125.15|123.65|17
1626235430000|2021-07-14 04:03:50|125.14|123.64|125.22|123.72|125.22|123.72|125.13|123.63|9
1626235440000|2021-07-14 04:04:00|125.21|123.71|125.21|123.71|125.22|123.72|125.1|123.6|20
1626235450000|2021-07-14 04:04:10|125.22|123.72|125.21|123.71|125.23|123.73|125.16|123.66|15
1626235460000|2021-07-14 04:04:20|125.2|123.7|125.21|123.71|125.24|123.74|125.18|123.68|20
1626235470000|2021-07-14 04:04:30|125.2|123.7|125.14|123.64|125.2|123.7|125.09|123.59|15
1626235480000|2021-07-14 04:04:40|125.16|123.66|125.09|123.59|125.17|123.67|125.08|123.58|18
1626235490000|2021-07-14 04:04:50|125.08|123.58|125.1|123.6|125.13|123.63|125.08|123.58|16
1626235500000|2021-07-14 04:05:00|125.08|123.58|125.27|123.77|125.27|123.77|125.08|123.58|18
1626235510000|2021-07-14 04:05:10|125.26|123.76|125.23|123.73|125.28|123.78|125.23|123.73|14
1626235520000|2021-07-14 04:05:20|125.24|123.74|125.33|123.83|125.35|123.85|125.24|123.74|13
1626235530000|2021-07-14 04:05:30|125.32|123.82|125.39|123.89|125.39|123.89|125.3|123.8|14
1626235540000|2021-07-14 04:05:40|125.38|123.88|125.45|123.95|125.45|123.95|125.38|123.88|14
1626235550000|2021-07-14 04:05:50|125.47|123.97|125.48|123.98|125.5|124|125.43|123.93|17
1626235560000|2021-07-14 04:06:00|125.49|123.99|125.48|123.98|125.51|124.01|125.44|123.94|15
1626235570000|2021-07-14 04:06:10|125.5|124|125.52|124.02|125.54|124.04|125.5|124|11
1626235580000|2021-07-14 04:06:20|125.51|124.01|125.52|124.02|125.52|124.02|125.47|123.97|14
1626235590000|2021-07-14 04:06:30|125.51|124.01|125.43|123.93|125.51|124.01|125.42|123.92|10
1626235600000|2021-07-14 04:06:40|125.44|123.94|125.47|123.97|125.47|123.97|125.42|123.92|10
1626235610000|2021-07-14 04:06:50|125.5|124|125.47|123.97|125.5|124|125.46|123.96|9
1626235620000|2021-07-14 04:07:00|125.46|123.96|125.45|123.95|125.46|123.96|125.39|123.89|12
1626235630000|2021-07-14 04:07:10|125.46|123.96|125.5|124|125.52|124.02|125.45|123.95|13
1626235640000|2021-07-14 04:07:20|125.49|123.99|125.5|124|125.51|124.01|125.48|123.98|9
1626235650000|2021-07-14 04:07:30|125.51|124.01|125.58|124.08|125.58|124.08|125.51|124.01|9
1626235660000|2021-07-14 04:07:40|125.59|124.09|125.61|124.11|125.62|124.12|125.59|124.09|6
1626235670000|2021-07-14 04:07:50|125.62|124.12|125.54|124.04|125.63|124.13|125.54|124.04|10
1626235680000|2021-07-14 04:08:00|125.55|124.05|125.63|124.13|125.63|124.13|125.54|124.04|12
1626235690000|2021-07-14 04:08:10|125.64|124.14|125.71|124.21|125.71|124.21|125.63|124.13|10
1626235700000|2021-07-14 04:08:20|125.7|124.2|125.65|124.15|125.7|124.2|125.65|124.15|10
1626235710000|2021-07-14 04:08:30|125.66|124.16|125.54|124.04|125.66|124.16|125.54|124.04|14
1626235720000|2021-07-14 04:08:40|125.51|124.01|125.56|124.06|125.56|124.06|125.48|123.98|12
1626235730000|2021-07-14 04:08:50|125.57|124.07|125.51|124.01|125.57|124.07|125.51|124.01|9
1626235740000|2021-07-14 04:09:00|125.53|124.03|125.6|124.1|125.6|124.1|125.53|124.03|10
1626235750000|2021-07-14 04:09:10|125.59|124.09|125.63|124.13|125.63|124.13|125.59|124.09|9
1626235760000|2021-07-14 04:09:20|125.64|124.14|125.57|124.07|125.64|124.14|125.54|124.04|15
1626235770000|2021-07-14 04:09:30|125.58|124.08|125.57|124.07|125.61|124.11|125.57|124.07|10
1626235780000|2021-07-14 04:09:40|125.56|124.06|125.53|124.03|125.56|124.06|125.48|123.98|15
1626235790000|2021-07-14 04:09:50|125.54|124.04|125.48|123.98|125.54|124.04|125.48|123.98|16
1626235800000|2021-07-14 04:10:00|125.49|123.99|125.56|124.06|125.56|124.06|125.49|123.99|12
1626235810000|2021-07-14 04:10:10|125.57|124.07|125.79|124.29|125.79|124.29|125.57|124.07|10
1626235820000|2021-07-14 04:10:20|125.8|124.3|125.82|124.32|125.82|124.32|125.75|124.25|11
1626235830000|2021-07-14 04:10:30|125.81|124.31|125.78|124.28|125.83|124.33|125.77|124.27|14
1626235840000|2021-07-14 04:10:40|125.79|124.29|125.8|124.3|125.81|124.31|125.78|124.28|8
1626235850000|2021-07-14 04:10:50|125.81|124.31|125.85|124.35|125.87|124.37|125.81|124.31|10
1626235860000|2021-07-14 04:11:00|125.84|124.34|125.83|124.33|125.85|124.35|125.79|124.29|18
1626235870000|2021-07-14 04:11:10|125.82|124.32|125.94|124.44|125.95|124.45|125.82|124.32|15
1626235880000|2021-07-14 04:11:20|125.93|124.43|125.84|124.34|125.93|124.43|125.83|124.33|15
1626235890000|2021-07-14 04:11:30|125.85|124.35|125.89|124.39|125.9|124.4|125.85|124.35|14
1626235900000|2021-07-14 04:11:40|125.9|124.4|125.88|124.38|125.91|124.41|125.84|124.34|13
1626235910000|2021-07-14 04:11:50|125.89|124.39|125.91|124.41|125.93|124.43|125.89|124.39|9
1626235920000|2021-07-14 04:12:00|125.9|124.4|125.94|124.44|125.95|124.45|125.9|124.4|9
1626235930000|2021-07-14 04:12:10|125.93|124.43|125.96|124.46|125.98|124.48|125.92|124.42|13
1626235940000|2021-07-14 04:12:20|125.95|124.45|125.94|124.44|125.95|124.45|125.92|124.42|11
1626235950000|2021-07-14 04:12:30|125.93|124.43|125.95|124.45|125.95|124.45|125.93|124.43|5
1626235960000|2021-07-14 04:12:40|125.98|124.48|126.02|124.52|126.03|124.53|125.98|124.48|8
1626235970000|2021-07-14 04:12:50|125.99|124.49|126.04|124.54|126.04|124.54|125.99|124.49|9
1626235980000|2021-07-14 04:13:00|126.05|124.55|126.04|124.54|126.05|124.55|126.02|124.52|12
1626235990000|2021-07-14 04:13:10|126.03|124.53|126.08|124.58|126.1|124.6|126.03|124.53|14
1626236000000|2021-07-14 04:13:20|126.11|124.61|126.08|124.58|126.11|124.61|126.07|124.57|14
1626236010000|2021-07-14 04:13:30|126.1|124.6|126.08|124.58|126.11|124.61|126.08|124.58|17
1626236020000|2021-07-14 04:13:40|126.1|124.6|126.08|124.58|126.11|124.61|126.07|124.57|13
1626236030000|2021-07-14 04:13:50|126.11|124.61|126.04|124.54|126.11|124.61|126|124.5|15
1626236040000|2021-07-14 04:14:00|126.05|124.55|126.06|124.56|126.07|124.57|126.04|124.54|8
1626236050000|2021-07-14 04:14:10|126.05|124.55|126.04|124.54|126.06|124.56|126.02|124.52|11
1626236060000|2021-07-14 04:14:20|126.02|124.52|125.99|124.49|126.05|124.55|125.99|124.49|11
1626236070000|2021-07-14 04:14:30|126|124.5|126.01|124.51|126.01|124.51|125.97|124.47|9
1626236080000|2021-07-14 04:14:40|126.02|124.52|126.09|124.59|126.09|124.59|126|124.5|15
1626236090000|2021-07-14 04:14:50|126.07|124.57|126.06|124.56|126.09|124.59|126.03|124.53|14
1626236100000|2021-07-14 04:15:00|126.03|124.53|126|124.5|126.05|124.55|125.98|124.48|14
1626236110000|2021-07-14 04:15:10|125.98|124.48|126.05|124.55|126.05|124.55|125.98|124.48|15
1626236120000|2021-07-14 04:15:20|126.04|124.54|126.07|124.57|126.07|124.57|126.04|124.54|10
1626236130000|2021-07-14 04:15:30|126.08|124.58|126.08|124.58|126.09|124.59|126.07|124.57|7
1626236150000|2021-07-14 04:15:50|126.09|124.59|126.14|124.64|126.14|124.64|126.08|124.58|9
1626236160000|2021-07-14 04:16:00|126.13|124.63|126.15|124.65|126.17|124.67|126.13|124.63|8
1626236170000|2021-07-14 04:16:10|126.14|124.64|126.16|124.66|126.17|124.67|126.13|124.63|11
1626236180000|2021-07-14 04:16:20|126.17|124.67|126.21|124.71|126.23|124.73|126.17|124.67|10
1626236190000|2021-07-14 04:16:30|126.22|124.72|126.19|124.69|126.22|124.72|126.19|124.69|6
1626236200000|2021-07-14 04:16:40|126.2|124.7|126.2|124.7|126.23|124.73|126.19|124.69|7
1626236210000|2021-07-14 04:16:50|126.22|124.72|126.16|124.66|126.22|124.72|126.15|124.65|6
1626236220000|2021-07-14 04:17:00|126.15|124.65|126.12|124.62|126.15|124.65|126.1|124.6|12
1626236230000|2021-07-14 04:17:10|126.14|124.64|126.14|124.64|126.15|124.65|126.12|124.62|8
1626236240000|2021-07-14 04:17:20|126.13|124.63|126.12|124.62|126.14|124.64|126.12|124.62|8
1626236250000|2021-07-14 04:17:30|126.13|124.63|126.21|124.71|126.21|124.71|126.13|124.63|13
1626236260000|2021-07-14 04:17:40|126.23|124.73|126.27|124.77|126.27|124.77|126.21|124.71|16
1626236270000|2021-07-14 04:17:50|126.28|124.78|126.35|124.85|126.36|124.86|126.28|124.78|12
1626236280000|2021-07-14 04:18:00|126.36|124.86|126.28|124.78|126.36|124.86|126.24|124.74|19
1626236290000|2021-07-14 04:18:10|126.29|124.79|126.33|124.83|126.34|124.84|126.29|124.79|7
1626236300000|2021-07-14 04:18:20|126.34|124.84|126.41|124.91|126.41|124.91|126.34|124.84|13
1626236310000|2021-07-14 04:18:30|126.43|124.93|126.53|125.03|126.54|125.04|126.42|124.92|9
1626236320000|2021-07-14 04:18:40|126.51|125.01|126.5|125|126.53|125.03|126.48|124.98|9
1626236330000|2021-07-14 04:18:50|126.54|125.04|126.55|125.05|126.55|125.05|126.52|125.02|8
1626236340000|2021-07-14 04:19:00|126.56|125.06|126.57|125.07|126.59|125.09|126.5|125|14
1626236350000|2021-07-14 04:19:10|126.55|125.05|126.49|124.99|126.57|125.07|126.49|124.99|16
1626236360000|2021-07-14 04:19:20|126.48|124.98|126.52|125.02|126.53|125.03|126.47|124.97|8
1626236370000|2021-07-14 04:19:30|126.55|125.05|126.59|125.09|126.59|125.09|126.55|125.05|10
1626236380000|2021-07-14 04:19:40|126.6|125.1|126.61|125.11|126.61|125.11|126.57|125.07|13
1626236390000|2021-07-14 04:19:50|126.62|125.12|126.65|125.15|126.73|125.23|126.62|125.12|17
1626236400000|2021-07-14 04:20:00|126.66|125.16|126.63|125.13|126.67|125.17|126.61|125.11|10
1626236410000|2021-07-14 04:20:10|126.65|125.15|126.68|125.18|126.68|125.18|126.65|125.15|5
1626236420000|2021-07-14 04:20:20|126.7|125.2|126.69|125.19|126.7|125.2|126.68|125.18|6
1626236430000|2021-07-14 04:20:30|126.7|125.2|126.71|125.21|126.72|125.22|126.69|125.19|15
1626236440000|2021-07-14 04:20:40|126.72|125.22|126.66|125.16|126.72|125.22|126.66|125.16|10
1626236450000|2021-07-14 04:20:50|126.65|125.15|126.52|125.02|126.65|125.15|126.52|125.02|16
1626236460000|2021-07-14 04:21:00|126.5|125|126.45|124.95|126.51|125.01|126.44|124.94|16
1626236470000|2021-07-14 04:21:10|126.46|124.96|126.52|125.02|126.54|125.04|126.46|124.96|8
1626236480000|2021-07-14 04:21:20|126.53|125.03|126.7|125.2|126.7|125.2|126.53|125.03|11
1626236490000|2021-07-14 04:21:30|126.71|125.21|126.68|125.18|126.72|125.22|126.66|125.16|9
1626236500000|2021-07-14 04:21:40|126.66|125.16|126.71|125.21|126.71|125.21|126.66|125.16|4
1626236510000|2021-07-14 04:21:50|126.72|125.22|126.77|125.27|126.77|125.27|126.72|125.22|5
1626236520000|2021-07-14 04:22:00|126.76|125.26|126.75|125.25|126.77|125.27|126.75|125.25|9
1626236530000|2021-07-14 04:22:10|126.76|125.26|126.75|125.25|126.76|125.26|126.75|125.25|4
1626236540000|2021-07-14 04:22:20|126.76|125.26|126.8|125.3|126.8|125.3|126.75|125.25|6
1626236550000|2021-07-14 04:22:30|126.81|125.31|126.88|125.38|126.88|125.38|126.79|125.29|8
1626236560000|2021-07-14 04:22:40|126.89|125.39|126.82|125.32|126.91|125.41|126.81|125.31|9
1626236570000|2021-07-14 04:22:50|126.81|125.31|126.89|125.39|126.89|125.39|126.8|125.3|10
1626236580000|2021-07-14 04:23:00|126.88|125.38|126.9|125.4|126.9|125.4|126.85|125.35|9
1626236590000|2021-07-14 04:23:10|126.88|125.38|126.88|125.38|126.9|125.4|126.86|125.36|11
1626236600000|2021-07-14 04:23:20|126.86|125.36|126.88|125.38|126.9|125.4|126.84|125.34|8
1626236610000|2021-07-14 04:23:30|126.91|125.41|126.9|125.4|126.91|125.41|126.87|125.37|7
1626236620000|2021-07-14 04:23:40|126.91|125.41|126.91|125.41|126.92|125.42|126.91|125.41|3
1626236630000|2021-07-14 04:23:50|126.93|125.43|126.99|125.49|126.99|125.49|126.93|125.43|5
1626236640000|2021-07-14 04:24:00|126.93|125.43|126.82|125.32|126.93|125.43|126.82|125.32|15
1626236650000|2021-07-14 04:24:10|126.81|125.31|126.83|125.33|126.84|125.34|126.81|125.31|8
1626236660000|2021-07-14 04:24:20|126.81|125.31|126.7|125.2|126.84|125.34|126.7|125.2|21
1626236670000|2021-07-14 04:24:30|126.76|125.26|126.84|125.34|126.84|125.34|126.74|125.24|17
1626236680000|2021-07-14 04:24:40|126.86|125.36|126.82|125.32|126.87|125.37|126.81|125.31|18
1626236690000|2021-07-14 04:24:50|126.81|125.31|126.83|125.33|126.86|125.36|126.81|125.31|9
1626236700000|2021-07-14 04:25:00|126.82|125.32|126.83|125.33|126.83|125.33|126.81|125.31|6
1626236710000|2021-07-14 04:25:10|126.82|125.32|126.78|125.28|126.82|125.32|126.77|125.27|15
1626236720000|2021-07-14 04:25:20|126.79|125.29|126.83|125.33|126.83|125.33|126.79|125.29|19
1626236730000|2021-07-14 04:25:30|126.85|125.35|126.86|125.36|126.86|125.36|126.82|125.32|14
1626236740000|2021-07-14 04:25:40|126.85|125.35|126.86|125.36|126.87|125.37|126.84|125.34|5
1626236750000|2021-07-14 04:25:50|126.84|125.34|126.85|125.35|126.85|125.35|126.84|125.34|2
1626236760000|2021-07-14 04:26:00|126.84|125.34|126.91|125.41|126.92|125.42|126.81|125.31|14
1626236770000|2021-07-14 04:26:10|126.92|125.42|126.92|125.42|126.93|125.43|126.91|125.41|12
1626236780000|2021-07-14 04:26:20|126.93|125.43|126.92|125.42|126.93|125.43|126.91|125.41|6
1626236790000|2021-07-14 04:26:30|126.93|125.43|126.92|125.42|126.93|125.43|126.9|125.4|9
1626236800000|2021-07-14 04:26:40|126.91|125.41|126.88|125.38|126.92|125.42|126.86|125.36|10
1626236810000|2021-07-14 04:26:50|126.87|125.37|126.85|125.35|126.87|125.37|126.83|125.33|13
1626236820000|2021-07-14 04:27:00|126.84|125.34|126.76|125.26|126.84|125.34|126.76|125.26|12
1626236830000|2021-07-14 04:27:10|126.75|125.25|126.72|125.22|126.75|125.25|126.67|125.17|15
1626236840000|2021-07-14 04:27:20|126.71|125.21|126.74|125.24|126.77|125.27|126.69|125.19|16
1626236850000|2021-07-14 04:27:30|126.72|125.22|126.71|125.21|126.73|125.23|126.7|125.2|16
1626236860000|2021-07-14 04:27:40|126.72|125.22|126.7|125.2|126.72|125.22|126.68|125.18|6
1626236870000|2021-07-14 04:27:50|126.68|125.18|126.66|125.16|126.69|125.19|126.66|125.16|8
1626236880000|2021-07-14 04:28:00|126.64|125.14|126.61|125.11|126.65|125.15|126.58|125.08|18
1626236890000|2021-07-14 04:28:10|126.59|125.09|126.6|125.1|126.62|125.12|126.58|125.08|21
1626236900000|2021-07-14 04:28:20|126.59|125.09|126.66|125.16|126.66|125.16|126.58|125.08|16
1626236910000|2021-07-14 04:28:30|126.67|125.17|126.71|125.21|126.73|125.23|126.66|125.16|14
1626236920000|2021-07-14 04:28:40|126.72|125.22|126.71|125.21|126.72|125.22|126.68|125.18|9
1626236930000|2021-07-14 04:28:50|126.73|125.23|126.75|125.25|126.76|125.26|126.72|125.22|5
1626236940000|2021-07-14 04:29:00|126.76|125.26|126.97|125.47|126.97|125.47|126.76|125.26|9
1626236950000|2021-07-14 04:29:10|126.98|125.48|126.91|125.41|127|125.5|126.91|125.41|12
1626236960000|2021-07-14 04:29:20|126.89|125.39|126.76|125.26|126.89|125.39|126.76|125.26|14
1626236970000|2021-07-14 04:29:30|126.73|125.23|126.67|125.17|126.73|125.23|126.67|125.17|13
1626236980000|2021-07-14 04:29:40|126.68|125.18|126.68|125.18|126.75|125.25|126.66|125.16|19
1626236990000|2021-07-14 04:29:50|126.67|125.17|126.67|125.17|126.68|125.18|126.65|125.15|11
1626237000000|2021-07-14 04:30:00|126.68|125.18|126.75|125.25|126.83|125.33|126.68|125.18|13
1626237010000|2021-07-14 04:30:10|126.73|125.23|126.71|125.21|126.74|125.24|126.67|125.17|15
1626237020000|2021-07-14 04:30:20|126.7|125.2|126.66|125.16|126.7|125.2|126.66|125.16|11
1626237030000|2021-07-14 04:30:30|126.63|125.13|126.5|125|126.63|125.13|126.5|125|17
1626237040000|2021-07-14 04:30:40|126.49|124.99|126.58|125.08|126.61|125.11|126.48|124.98|22
1626237050000|2021-07-14 04:30:50|126.57|125.07|126.62|125.12|126.64|125.14|126.57|125.07|15
1626237060000|2021-07-14 04:31:00|126.61|125.11|126.6|125.1|126.61|125.11|126.58|125.08|9
1626237070000|2021-07-14 04:31:10|126.59|125.09|126.56|125.06|126.59|125.09|126.56|125.06|12
1626237080000|2021-07-14 04:31:20|126.54|125.04|126.53|125.03|126.54|125.04|126.49|124.99|19
1626237090000|2021-07-14 04:31:30|126.54|125.04|126.48|124.98|126.55|125.05|126.47|124.97|25
1626237100000|2021-07-14 04:31:40|126.46|124.96|126.38|124.88|126.46|124.96|126.37|124.87|15
1626237110000|2021-07-14 04:31:50|126.37|124.87|126.38|124.88|126.39|124.89|126.32|124.82|17
1626237120000|2021-07-14 04:32:00|126.37|124.87|126.31|124.81|126.38|124.88|126.31|124.81|12
1626237130000|2021-07-14 04:32:10|126.29|124.79|126.37|124.87|126.38|124.88|126.29|124.79|20
1626237140000|2021-07-14 04:32:20|126.36|124.86|126.51|125.01|126.53|125.03|126.36|124.86|24
1626237150000|2021-07-14 04:32:30|126.49|124.99|126.54|125.04|126.54|125.04|126.48|124.98|18
1626237160000|2021-07-14 04:32:40|126.55|125.05|126.49|124.99|126.55|125.05|126.41|124.91|15
1626237170000|2021-07-14 04:32:50|126.5|125|126.43|124.93|126.52|125.02|126.42|124.92|18
1626237180000|2021-07-14 04:33:00|126.42|124.92|126.33|124.83|126.42|124.92|126.32|124.82|14
1626237190000|2021-07-14 04:33:10|126.32|124.82|126.33|124.83|126.37|124.87|126.32|124.82|16
1626237200000|2021-07-14 04:33:20|126.32|124.82|126.34|124.84|126.34|124.84|126.29|124.79|14
1626237210000|2021-07-14 04:33:30|126.33|124.83|126.44|124.94|126.44|124.94|126.32|124.82|11
1626237220000|2021-07-14 04:33:40|126.42|124.92|126.41|124.91|126.42|124.92|126.39|124.89|12
1626237230000|2021-07-14 04:33:50|126.42|124.92|126.36|124.86|126.44|124.94|126.36|124.86|14
1626237240000|2021-07-14 04:34:00|126.34|124.84|126.34|124.84|126.37|124.87|126.32|124.82|16
1626237250000|2021-07-14 04:34:10|126.35|124.85|126.31|124.81|126.37|124.87|126.31|124.81|12
1626237260000|2021-07-14 04:34:20|126.3|124.8|126.33|124.83|126.34|124.84|126.3|124.8|12
1626237270000|2021-07-14 04:34:30|126.32|124.82|126.32|124.82|126.35|124.85|126.31|124.81|10
1626237280000|2021-07-14 04:34:40|126.31|124.81|126.39|124.89|126.39|124.89|126.31|124.81|10
1626237290000|2021-07-14 04:34:50|126.38|124.88|126.35|124.85|126.39|124.89|126.34|124.84|7
1626237300000|2021-07-14 04:35:00|126.36|124.86|126.34|124.84|126.37|124.87|126.34|124.84|13
1626237310000|2021-07-14 04:35:10|126.4|124.9|126.47|124.97|126.47|124.97|126.38|124.88|8
1626237320000|2021-07-14 04:35:20|126.48|124.98|126.37|124.87|126.48|124.98|126.37|124.87|15
1626237330000|2021-07-14 04:35:30|126.38|124.88|126.39|124.89|126.43|124.93|126.34|124.84|13
1626237340000|2021-07-14 04:35:40|126.4|124.9|126.38|124.88|126.41|124.91|126.34|124.84|13
1626237350000|2021-07-14 04:35:50|126.39|124.89|126.37|124.87|126.39|124.89|126.37|124.87|13
1626237360000|2021-07-14 04:36:00|126.38|124.88|126.42|124.92|126.45|124.95|126.38|124.88|19
1626237370000|2021-07-14 04:36:10|126.43|124.93|126.43|124.93|126.44|124.94|126.41|124.91|11
1626237380000|2021-07-14 04:36:20|126.44|124.94|126.44|124.94|126.46|124.96|126.43|124.93|12
1626237390000|2021-07-14 04:36:30|126.43|124.93|126.43|124.93|126.46|124.96|126.43|124.93|7
1626237400000|2021-07-14 04:36:40|126.42|124.92|126.43|124.93|126.44|124.94|126.41|124.91|12
1626237410000|2021-07-14 04:36:50|126.42|124.92|126.41|124.91|126.42|124.92|126.41|124.91|6
1626237420000|2021-07-14 04:37:00|126.4|124.9|126.38|124.88|126.41|124.91|126.36|124.86|6
1626237430000|2021-07-14 04:37:10|126.37|124.87|126.36|124.86|126.39|124.89|126.35|124.85|10
1626237440000|2021-07-14 04:37:20|126.35|124.85|126.31|124.81|126.39|124.89|126.31|124.81|12
1626237450000|2021-07-14 04:37:30|126.29|124.79|126.32|124.82|126.32|124.82|126.23|124.73|16
1626237460000|2021-07-14 04:37:40|126.31|124.81|126.38|124.88|126.4|124.9|126.31|124.81|15
1626237470000|2021-07-14 04:37:50|126.39|124.89|126.43|124.93|126.46|124.96|126.37|124.87|15
1626237480000|2021-07-14 04:38:00|126.41|124.91|126.48|124.98|126.49|124.99|126.4|124.9|17
1626237490000|2021-07-14 04:38:10|126.49|124.99|126.45|124.95|126.51|125.01|126.44|124.94|11
1626237500000|2021-07-14 04:38:20|126.46|124.96|126.44|124.94|126.46|124.96|126.44|124.94|9
1626237510000|2021-07-14 04:38:30|126.45|124.95|126.44|124.94|126.45|124.95|126.42|124.92|11
1626237520000|2021-07-14 04:38:40|126.43|124.93|126.53|125.03|126.57|125.07|126.43|124.93|17
1626237530000|2021-07-14 04:38:50|126.54|125.04|126.59|125.09|126.59|125.09|126.54|125.04|3
1626237540000|2021-07-14 04:39:00|126.57|125.07|126.57|125.07|126.58|125.08|126.54|125.04|13
1626237550000|2021-07-14 04:39:10|126.59|125.09|126.6|125.1|126.6|125.1|126.52|125.02|15
1626237560000|2021-07-14 04:39:20|126.59|125.09|126.54|125.04|126.59|125.09|126.52|125.02|14
1626237570000|2021-07-14 04:39:30|126.55|125.05|126.54|125.04|126.55|125.05|126.49|124.99|10
1626237580000|2021-07-14 04:39:40|126.53|125.03|126.53|125.03|126.57|125.07|126.52|125.02|10
1626237590000|2021-07-14 04:39:50|126.52|125.02|126.54|125.04|126.57|125.07|126.52|125.02|14
1626237600000|2021-07-14 04:40:00|126.55|125.05|126.57|125.07|126.59|125.09|126.5|125|17
1626237610000|2021-07-14 04:40:10|126.58|125.08|126.57|125.07|126.58|125.08|126.55|125.05|13
1626237620000|2021-07-14 04:40:20|126.56|125.06|126.6|125.1|126.6|125.1|126.56|125.06|6
1626237630000|2021-07-14 04:40:30|126.59|125.09|126.64|125.14|126.64|125.14|126.59|125.09|7
1626237640000|2021-07-14 04:40:40|126.66|125.16|126.66|125.16|126.7|125.2|126.66|125.16|7
1626237650000|2021-07-14 04:40:50|126.67|125.17|126.64|125.14|126.68|125.18|126.64|125.14|8
1626237660000|2021-07-14 04:41:00|126.66|125.16|126.62|125.12|126.66|125.16|126.62|125.12|5
1626237670000|2021-07-14 04:41:10|126.63|125.13|126.6|125.1|126.64|125.14|126.6|125.1|8
1626237680000|2021-07-14 04:41:20|126.59|125.09|126.55|125.05|126.59|125.09|126.54|125.04|7
1626237700000|2021-07-14 04:41:40|126.54|125.04|126.56|125.06|126.58|125.08|126.54|125.04|8
1626237710000|2021-07-14 04:41:50|126.55|125.05|126.48|124.98|126.55|125.05|126.48|124.98|17
1626237720000|2021-07-14 04:42:00|126.5|125|126.48|124.98|126.5|125|126.48|124.98|10
1626237730000|2021-07-14 04:42:10|126.47|124.97|126.5|125|126.53|125.03|126.47|124.97|14
1626237740000|2021-07-14 04:42:20|126.48|124.98|126.41|124.91|126.49|124.99|126.4|124.9|16
1626237750000|2021-07-14 04:42:30|126.4|124.9|126.37|124.87|126.4|124.9|126.36|124.86|10
1626237760000|2021-07-14 04:42:40|126.36|124.86|126.34|124.84|126.36|124.86|126.33|124.83|11
1626237770000|2021-07-14 04:42:50|126.35|124.85|126.38|124.88|126.4|124.9|126.34|124.84|8
1626237780000|2021-07-14 04:43:00|126.37|124.87|126.44|124.94|126.46|124.96|126.36|124.86|13
1626237790000|2021-07-14 04:43:10|126.45|124.95|126.47|124.97|126.48|124.98|126.45|124.95|8
1626237800000|2021-07-14 04:43:20|126.46|124.96|126.51|125.01|126.51|125.01|126.46|124.96|10
1626237810000|2021-07-14 04:43:30|126.52|125.02|126.49|124.99|126.52|125.02|126.48|124.98|8
1626237820000|2021-07-14 04:43:40|126.5|125|126.55|125.05|126.55|125.05|126.49|124.99|6
1626237830000|2021-07-14 04:43:50|126.56|125.06|126.52|125.02|126.56|125.06|126.52|125.02|5
1626237840000|2021-07-14 04:44:00|126.53|125.03|126.55|125.05|126.57|125.07|126.53|125.03|11
1626237850000|2021-07-14 04:44:10|126.53|125.03|126.56|125.06|126.56|125.06|126.53|125.03|7
1626237860000|2021-07-14 04:44:20|126.57|125.07|126.57|125.07|126.6|125.1|126.56|125.06|15
1626237870000|2021-07-14 04:44:30|126.59|125.09|126.62|125.12|126.63|125.13|126.59|125.09|15
1626237880000|2021-07-14 04:44:40|126.61|125.11|126.57|125.07|126.61|125.11|126.56|125.06|14
1626237890000|2021-07-14 04:44:50|126.58|125.08|126.59|125.09|126.59|125.09|126.57|125.07|7
1626237900000|2021-07-14 04:45:00|126.61|125.11|126.57|125.07|126.61|125.11|126.56|125.06|8
1626237910000|2021-07-14 04:45:10|126.56|125.06|126.45|124.95|126.56|125.06|126.45|124.95|11
1626237920000|2021-07-14 04:45:20|126.46|124.96|126.31|124.81|126.46|124.96|126.31|124.81|22
1626237930000|2021-07-14 04:45:30|126.32|124.82|126.34|124.84|126.34|124.84|126.32|124.82|14
1626237940000|2021-07-14 04:45:40|126.33|124.83|126.38|124.88|126.38|124.88|126.33|124.83|13
1626237950000|2021-07-14 04:45:50|126.37|124.87|126.34|124.84|126.37|124.87|126.32|124.82|14
1626237960000|2021-07-14 04:46:00|126.35|124.85|126.39|124.89|126.4|124.9|126.34|124.84|8
1626237970000|2021-07-14 04:46:10|126.4|124.9|126.41|124.91|126.43|124.93|126.39|124.89|7
1626237980000|2021-07-14 04:46:20|126.42|124.92|126.49|124.99|126.49|124.99|126.42|124.92|5
1626237990000|2021-07-14 04:46:30|126.5|125|126.44|124.94|126.5|125|126.44|124.94|8
1626238000000|2021-07-14 04:46:40|126.45|124.95|126.47|124.97|126.48|124.98|126.45|124.95|5
1626238010000|2021-07-14 04:46:50|126.48|124.98|126.48|124.98|126.48|124.98|126.47|124.97|7
1626238020000|2021-07-14 04:47:00|126.49|124.99|126.57|125.07|126.59|125.09|126.48|124.98|22
1626238030000|2021-07-14 04:47:10|126.55|125.05|126.55|125.05|126.6|125.1|126.55|125.05|11
1626238040000|2021-07-14 04:47:20|126.54|125.04|126.58|125.08|126.58|125.08|126.54|125.04|9
1626238050000|2021-07-14 04:47:30|126.59|125.09|126.6|125.1|126.63|125.13|126.55|125.05|18
1626238060000|2021-07-14 04:47:40|126.61|125.11|126.62|125.12|126.67|125.17|126.61|125.11|15
1626238070000|2021-07-14 04:47:50|126.61|125.11|126.72|125.22|126.73|125.23|126.61|125.11|16
1626238080000|2021-07-14 04:48:00|126.73|125.23|126.7|125.2|126.73|125.23|126.7|125.2|7
1626238090000|2021-07-14 04:48:10|126.71|125.21|126.71|125.21|126.72|125.22|126.7|125.2|12
1626238100000|2021-07-14 04:48:20|126.72|125.22|126.7|125.2|126.73|125.23|126.7|125.2|12
1626238110000|2021-07-14 04:48:30|126.72|125.22|126.72|125.22|126.73|125.23|126.68|125.18|9
1626238120000|2021-07-14 04:48:40|126.71|125.21|126.71|125.21|126.72|125.22|126.7|125.2|6
1626238130000|2021-07-14 04:48:50|126.7|125.2|126.73|125.23|126.73|125.23|126.69|125.19|10
1626238140000|2021-07-14 04:49:00|126.72|125.22|126.65|125.15|126.72|125.22|126.64|125.14|13
1626238150000|2021-07-14 04:49:10|126.64|125.14|126.66|125.16|126.7|125.2|126.64|125.14|17
1626238160000|2021-07-14 04:49:20|126.68|125.18|126.71|125.21|126.71|125.21|126.68|125.18|6
1626238170000|2021-07-14 04:49:30|126.7|125.2|126.62|125.12|126.7|125.2|126.59|125.09|16
1626238180000|2021-07-14 04:49:40|126.61|125.11|126.6|125.1|126.62|125.12|126.59|125.09|10
1626238190000|2021-07-14 04:49:50|126.59|125.09|126.58|125.08|126.6|125.1|126.58|125.08|3
1626238200000|2021-07-14 04:50:00|126.57|125.07|126.6|125.1|126.6|125.1|126.54|125.04|14
1626238210000|2021-07-14 04:50:10|126.61|125.11|126.69|125.19|126.69|125.19|126.61|125.11|9
1626238220000|2021-07-14 04:50:20|126.72|125.22|126.74|125.24|126.74|125.24|126.7|125.2|8
1626238230000|2021-07-14 04:50:30|126.75|125.25|126.94|125.44|126.95|125.45|126.74|125.24|19
1626238240000|2021-07-14 04:50:40|126.96|125.46|126.95|125.45|126.97|125.47|126.9|125.4|23
1626238250000|2021-07-14 04:50:50|126.91|125.41|126.9|125.4|126.92|125.42|126.87|125.37|14
1626238260000|2021-07-14 04:51:00|126.89|125.39|126.86|125.36|126.9|125.4|126.86|125.36|13
1626238270000|2021-07-14 04:51:10|126.87|125.37|126.9|125.4|126.91|125.41|126.87|125.37|14
1626238280000|2021-07-14 04:51:20|126.89|125.39|126.87|125.37|126.9|125.4|126.86|125.36|15
1626238290000|2021-07-14 04:51:30|126.88|125.38|126.89|125.39|126.9|125.4|126.88|125.38|10
1626238300000|2021-07-14 04:51:40|126.88|125.38|126.89|125.39|126.9|125.4|126.87|125.37|15
1626238310000|2021-07-14 04:51:50|126.88|125.38|126.89|125.39|126.91|125.41|126.88|125.38|15
1626238320000|2021-07-14 04:52:00|126.91|125.41|126.87|125.37|126.93|125.43|126.86|125.36|13
1626238330000|2021-07-14 04:52:10|126.88|125.38|126.9|125.4|126.9|125.4|126.87|125.37|9
1626238340000|2021-07-14 04:52:20|126.89|125.39|126.87|125.37|126.89|125.39|126.85|125.35|9
1626238350000|2021-07-14 04:52:30|126.89|125.39|126.9|125.4|126.91|125.41|126.89|125.39|10
1626238360000|2021-07-14 04:52:40|126.89|125.39|126.92|125.42|126.92|125.42|126.88|125.38|12
1626238370000|2021-07-14 04:52:50|126.93|125.43|126.95|125.45|126.95|125.45|126.89|125.39|18
1626238380000|2021-07-14 04:53:00|126.94|125.44|126.96|125.46|126.98|125.48|126.93|125.43|18
1626238390000|2021-07-14 04:53:10|126.94|125.44|126.96|125.46|126.96|125.46|126.93|125.43|12
1626238400000|2021-07-14 04:53:20|126.95|125.45|126.84|125.34|126.95|125.45|126.83|125.33|13
1626238410000|2021-07-14 04:53:30|126.83|125.33|126.82|125.32|126.84|125.34|126.82|125.32|10
1626238420000|2021-07-14 04:53:40|126.84|125.34|126.83|125.33|126.85|125.35|126.83|125.33|8
1626238430000|2021-07-14 04:53:50|126.81|125.31|126.8|125.3|126.81|125.31|126.79|125.29|10
1626238440000|2021-07-14 04:54:00|126.81|125.31|126.84|125.34|126.85|125.35|126.8|125.3|8
1626238450000|2021-07-14 04:54:10|126.83|125.33|126.79|125.29|126.83|125.33|126.79|125.29|7
1626238460000|2021-07-14 04:54:20|126.78|125.28|126.77|125.27|126.78|125.28|126.76|125.26|16
1626238470000|2021-07-14 04:54:30|126.79|125.29|126.81|125.31|126.83|125.33|126.77|125.27|10
1626238480000|2021-07-14 04:54:40|126.8|125.3|126.77|125.27|126.81|125.31|126.76|125.26|11
1626238490000|2021-07-14 04:54:50|126.76|125.26|126.72|125.22|126.77|125.27|126.72|125.22|7
1626238500000|2021-07-14 04:55:00|126.73|125.23|126.67|125.17|126.73|125.23|126.66|125.16|13
1626238510000|2021-07-14 04:55:10|126.69|125.19|126.77|125.27|126.77|125.27|126.69|125.19|14
1626238520000|2021-07-14 04:55:20|126.78|125.28|126.78|125.28|126.78|125.28|126.77|125.27|7
1626238530000|2021-07-14 04:55:30|126.77|125.27|126.86|125.36|126.88|125.38|126.77|125.27|14
1626238540000|2021-07-14 04:55:40|126.85|125.35|126.88|125.38|126.89|125.39|126.84|125.34|12
1626238550000|2021-07-14 04:55:50|126.89|125.39|126.82|125.32|126.89|125.39|126.81|125.31|10
1626238560000|2021-07-14 04:56:00|126.81|125.31|126.85|125.35|126.88|125.38|126.81|125.31|8
1626238570000|2021-07-14 04:56:10|126.86|125.36|126.83|125.33|126.89|125.39|126.82|125.32|13
1626238580000|2021-07-14 04:56:20|126.82|125.32|126.84|125.34|126.84|125.34|126.82|125.32|9
1626238590000|2021-07-14 04:56:30|126.85|125.35|126.84|125.34|126.85|125.35|126.83|125.33|6
1626238600000|2021-07-14 04:56:40|126.83|125.33|126.81|125.31|126.84|125.34|126.81|125.31|11
1626238610000|2021-07-14 04:56:50|126.83|125.33|126.83|125.33|126.83|125.33|126.81|125.31|9
1626238620000|2021-07-14 04:57:00|126.81|125.31|126.84|125.34|126.84|125.34|126.81|125.31|2
1626238630000|2021-07-14 04:57:10|126.83|125.33|126.82|125.32|126.83|125.33|126.8|125.3|10
1626238640000|2021-07-14 04:57:20|126.83|125.33|126.86|125.36|126.86|125.36|126.83|125.33|4
1626238650000|2021-07-14 04:57:30|126.85|125.35|126.85|125.35|126.86|125.36|126.84|125.34|4
1626238660000|2021-07-14 04:57:40|126.84|125.34|126.86|125.36|126.86|125.36|126.84|125.34|3
1626238670000|2021-07-14 04:57:50|126.85|125.35|126.86|125.36|126.86|125.36|126.85|125.35|4
1626238680000|2021-07-14 04:58:00|126.85|125.35|126.82|125.32|126.85|125.35|126.82|125.32|4
1626238690000|2021-07-14 04:58:10|126.83|125.33|126.81|125.31|126.83|125.33|126.8|125.3|5
1626238700000|2021-07-14 04:58:20|126.8|125.3|126.8|125.3|126.8|125.3|126.77|125.27|15
1626238710000|2021-07-14 04:58:30|126.82|125.32|126.85|125.35|126.85|125.35|126.82|125.32|4
1626238720000|2021-07-14 04:58:40|126.82|125.32|126.84|125.34|126.85|125.35|126.82|125.32|10
1626238730000|2021-07-14 04:58:50|126.85|125.35|126.86|125.36|126.86|125.36|126.85|125.35|2
1626238740000|2021-07-14 04:59:00|126.85|125.35|126.84|125.34|126.87|125.37|126.84|125.34|9
1626238750000|2021-07-14 04:59:10|126.83|125.33|126.84|125.34|126.85|125.35|126.83|125.33|10
1626238760000|2021-07-14 04:59:20|126.83|125.33|126.86|125.36|126.87|125.37|126.83|125.33|9
1626238770000|2021-07-14 04:59:30|126.85|125.35|126.85|125.35|126.85|125.35|126.83|125.33|6
1626238780000|2021-07-14 04:59:40|126.86|125.36|126.85|125.35|126.86|125.36|126.83|125.33|8
1626238790000|2021-07-14 04:59:50|126.84|125.34|126.77|125.27|126.84|125.34|126.77|125.27|8
1626238800000|2021-07-14 05:00:00|126.75|125.25|126.67|125.17|126.75|125.25|126.67|125.17|11
1626238810000|2021-07-14 05:00:10|126.68|125.18|126.79|125.29|126.79|125.29|126.68|125.18|16
1626238820000|2021-07-14 05:00:20|126.8|125.3|126.87|125.37|126.87|125.37|126.79|125.29|12
1626238830000|2021-07-14 05:00:30|126.84|125.34|126.85|125.35|126.86|125.36|126.81|125.31|10
1626238840000|2021-07-14 05:00:40|126.83|125.33|126.86|125.36|126.86|125.36|126.83|125.33|3
1626238850000|2021-07-14 05:00:50|126.88|125.38|126.88|125.38|126.89|125.39|126.87|125.37|7
1626238860000|2021-07-14 05:01:00|126.87|125.37|126.86|125.36|126.88|125.38|126.82|125.32|19
1626238870000|2021-07-14 05:01:10|126.84|125.34|126.87|125.37|126.89|125.39|126.84|125.34|10
1626238880000|2021-07-14 05:01:20|126.88|125.38|126.91|125.41|126.91|125.41|126.86|125.36|11
1626238890000|2021-07-14 05:01:30|126.9|125.4|126.91|125.41|126.93|125.43|126.9|125.4|15
1626238900000|2021-07-14 05:01:40|126.92|125.42|126.87|125.37|126.92|125.42|126.87|125.37|9
1626238910000|2021-07-14 05:01:50|126.88|125.38|126.95|125.45|126.95|125.45|126.87|125.37|11
1626238920000|2021-07-14 05:02:00|126.93|125.43|126.98|125.48|126.98|125.48|126.88|125.38|17
1626238930000|2021-07-14 05:02:10|126.97|125.47|126.97|125.47|126.98|125.48|126.96|125.46|6
1626238940000|2021-07-14 05:02:20|126.96|125.46|126.93|125.43|126.96|125.46|126.93|125.43|3
1626238950000|2021-07-14 05:02:30|126.92|125.42|126.92|125.42|126.92|125.42|126.91|125.41|5
1626238960000|2021-07-14 05:02:40|126.91|125.41|126.91|125.41|126.93|125.43|126.91|125.41|11
1626238970000|2021-07-14 05:02:50|126.92|125.42|126.92|125.42|126.92|125.42|126.91|125.41|5
1626238980000|2021-07-14 05:03:00|126.91|125.41|126.89|125.39|126.91|125.41|126.85|125.35|14
1626238990000|2021-07-14 05:03:10|126.9|125.4|126.88|125.38|126.9|125.4|126.87|125.37|15
1626239000000|2021-07-14 05:03:20|126.87|125.37|126.88|125.38|126.89|125.39|126.87|125.37|12
1626239010000|2021-07-14 05:03:30|126.87|125.37|126.85|125.35|126.87|125.37|126.84|125.34|10
1626239020000|2021-07-14 05:03:40|126.84|125.34|126.87|125.37|126.9|125.4|126.84|125.34|8
1626239030000|2021-07-14 05:03:50|126.86|125.36|126.86|125.36|126.87|125.37|126.85|125.35|5
1626239040000|2021-07-14 05:04:00|126.85|125.35|126.77|125.27|126.85|125.35|126.77|125.27|10
1626239050000|2021-07-14 05:04:10|126.78|125.28|126.65|125.15|126.79|125.29|126.65|125.15|13
1626239060000|2021-07-14 05:04:20|126.63|125.13|126.55|125.05|126.64|125.14|126.49|124.99|18
1626239070000|2021-07-14 05:04:30|126.54|125.04|126.52|125.02|126.62|125.12|126.51|125.01|17
1626239080000|2021-07-14 05:04:40|126.51|125.01|126.58|125.08|126.59|125.09|126.51|125.01|11
1626239090000|2021-07-14 05:04:50|126.61|125.11|126.6|125.1|126.65|125.15|126.59|125.09|12
1626239100000|2021-07-14 05:05:00|126.59|125.09|126.6|125.1|126.64|125.14|126.59|125.09|9
1626239110000|2021-07-14 05:05:10|126.61|125.11|126.62|125.12|126.64|125.14|126.61|125.11|5
1626239120000|2021-07-14 05:05:20|126.61|125.11|126.65|125.15|126.65|125.15|126.61|125.11|6
1626239130000|2021-07-14 05:05:30|126.66|125.16|126.69|125.19|126.69|125.19|126.64|125.14|11
1626239140000|2021-07-14 05:05:40|126.67|125.17|126.73|125.23|126.73|125.23|126.67|125.17|9
1626239150000|2021-07-14 05:05:50|126.74|125.24|126.78|125.28|126.79|125.29|126.74|125.24|9
1626239160000|2021-07-14 05:06:00|126.79|125.29|126.78|125.28|126.81|125.31|126.77|125.27|7
1626239170000|2021-07-14 05:06:10|126.79|125.29|126.79|125.29|126.79|125.29|126.78|125.28|3
1626239180000|2021-07-14 05:06:20|126.81|125.31|126.83|125.33|126.84|125.34|126.81|125.31|9
1626239190000|2021-07-14 05:06:30|126.82|125.32|126.82|125.32|126.83|125.33|126.82|125.32|7
1626239200000|2021-07-14 05:06:40|126.83|125.33|126.82|125.32|126.84|125.34|126.82|125.32|10
1626239210000|2021-07-14 05:06:50|126.81|125.31|126.86|125.36|126.86|125.36|126.81|125.31|12
1626239220000|2021-07-14 05:07:00|126.85|125.35|126.85|125.35|126.85|125.35|126.81|125.31|12
1626239230000|2021-07-14 05:07:10|126.84|125.34|126.84|125.34|126.84|125.34|126.82|125.32|6
1626239240000|2021-07-14 05:07:20|126.83|125.33|126.76|125.26|126.84|125.34|126.76|125.26|14
1626239250000|2021-07-14 05:07:30|126.75|125.25|126.82|125.32|126.82|125.32|126.75|125.25|14
1626239260000|2021-07-14 05:07:40|126.84|125.34|126.9|125.4|126.9|125.4|126.84|125.34|9
1626239270000|2021-07-14 05:07:50|126.91|125.41|126.88|125.38|126.92|125.42|126.88|125.38|12
1626239280000|2021-07-14 05:08:00|126.89|125.39|126.94|125.44|126.94|125.44|126.89|125.39|13
1626239290000|2021-07-14 05:08:10|126.93|125.43|127|125.5|127|125.5|126.93|125.43|6
1626239300000|2021-07-14 05:08:20|126.99|125.49|127|125.5|127.01|125.51|126.99|125.49|7
1626239310000|2021-07-14 05:08:30|127.01|125.51|127|125.5|127.01|125.51|126.98|125.48|13
1626239320000|2021-07-14 05:08:40|126.99|125.49|127.08|125.58|127.1|125.6|126.99|125.49|12
1626239330000|2021-07-14 05:08:50|127.07|125.57|127.06|125.56|127.07|125.57|127.02|125.52|15
1626239340000|2021-07-14 05:09:00|127.05|125.55|127.06|125.56|127.07|125.57|127.03|125.53|8
1626239350000|2021-07-14 05:09:10|127.05|125.55|127.05|125.55|127.06|125.56|127.04|125.54|5
1626239360000|2021-07-14 05:09:20|127.04|125.54|127.03|125.53|127.04|125.54|127.03|125.53|4
1626239370000|2021-07-14 05:09:30|127.06|125.56|127.1|125.6|127.1|125.6|127.06|125.56|5
1626239380000|2021-07-14 05:09:40|127.09|125.59|127.11|125.61|127.11|125.61|127.08|125.58|11
1626239390000|2021-07-14 05:09:50|127.08|125.58|127.09|125.59|127.11|125.61|127.06|125.56|13
1626239400000|2021-07-14 05:10:00|127.08|125.58|127.09|125.59|127.11|125.61|127.08|125.58|12
1626239410000|2021-07-14 05:10:10|127.1|125.6|127.13|125.63|127.13|125.63|127.09|125.59|6
1626239420000|2021-07-14 05:10:20|127.15|125.65|127.2|125.7|127.21|125.71|127.15|125.65|10
1626239430000|2021-07-14 05:10:30|127.21|125.71|127.16|125.66|127.21|125.71|127.15|125.65|15
1626239440000|2021-07-14 05:10:40|127.18|125.68|127.16|125.66|127.18|125.68|127.15|125.65|11
1626239450000|2021-07-14 05:10:50|127.17|125.67|127.2|125.7|127.2|125.7|127.17|125.67|8
1626239460000|2021-07-14 05:11:00|127.19|125.69|127.18|125.68|127.2|125.7|127.18|125.68|7
1626239470000|2021-07-14 05:11:10|127.2|125.7|127.21|125.71|127.21|125.71|127.17|125.67|15
1626239480000|2021-07-14 05:11:20|127.2|125.7|127.2|125.7|127.21|125.71|127.18|125.68|8
1626239490000|2021-07-14 05:11:30|127.21|125.71|127.2|125.7|127.21|125.71|127.2|125.7|2
1626239500000|2021-07-14 05:11:40|127.22|125.72|127.2|125.7|127.22|125.72|127.19|125.69|9
1626239510000|2021-07-14 05:11:50|127.15|125.65|127.11|125.61|127.15|125.65|127.09|125.59|10
1626239520000|2021-07-14 05:12:00|127.1|125.6|127.09|125.59|127.11|125.61|127.08|125.58|9
1626239530000|2021-07-14 05:12:10|127.08|125.58|127.1|125.6|127.1|125.6|127.06|125.56|11
1626239540000|2021-07-14 05:12:20|127.09|125.59|127.04|125.54|127.09|125.59|127.04|125.54|8
1626239550000|2021-07-14 05:12:30|127.02|125.52|127.09|125.59|127.09|125.59|127.01|125.51|12
1626239570000|2021-07-14 05:12:50|127.1|125.6|127.09|125.59|127.1|125.6|127.06|125.56|6
1626239580000|2021-07-14 05:13:00|127.08|125.58|127.09|125.59|127.11|125.61|127.06|125.56|15
1626239590000|2021-07-14 05:13:10|127.11|125.61|127.06|125.56|127.11|125.61|127.06|125.56|16
1626239600000|2021-07-14 05:13:20|127.08|125.58|127.08|125.58|127.1|125.6|127.06|125.56|11
1626239610000|2021-07-14 05:13:30|127.07|125.57|127.13|125.63|127.13|125.63|127.07|125.57|11
1626239620000|2021-07-14 05:13:40|127.17|125.67|127.14|125.64|127.17|125.67|127.1|125.6|10
1626239630000|2021-07-14 05:13:50|127.13|125.63|127.14|125.64|127.14|125.64|127.13|125.63|4
1626239640000|2021-07-14 05:14:00|127.13|125.63|127.03|125.53|127.13|125.63|127.03|125.53|14
1626239650000|2021-07-14 05:14:10|127.04|125.54|127.03|125.53|127.05|125.55|127.03|125.53|8
1626239660000|2021-07-14 05:14:20|127.05|125.55|127.03|125.53|127.07|125.57|127.02|125.52|17
1626239670000|2021-07-14 05:14:30|127.02|125.52|127.02|125.52|127.03|125.53|127.01|125.51|9
1626239680000|2021-07-14 05:14:40|127.03|125.53|127.04|125.54|127.06|125.56|127.02|125.52|11
1626239690000|2021-07-14 05:14:50|127.03|125.53|126.96|125.46|127.03|125.53|126.96|125.46|12
1626239700000|2021-07-14 05:15:00|126.93|125.43|126.94|125.44|126.95|125.45|126.92|125.42|10
1626239710000|2021-07-14 05:15:10|126.95|125.45|127|125.5|127|125.5|126.94|125.44|8
1626239720000|2021-07-14 05:15:20|126.99|125.49|126.96|125.46|127|125.5|126.96|125.46|11
1626239730000|2021-07-14 05:15:30|126.97|125.47|126.99|125.49|127|125.5|126.97|125.47|9
1626239740000|2021-07-14 05:15:40|127|125.5|127.01|125.51|127.01|125.51|127|125.5|4
1626239750000|2021-07-14 05:15:50|127|125.5|127.04|125.54|127.04|125.54|127|125.5|6
1626239760000|2021-07-14 05:16:00|126.99|125.49|126.97|125.47|127|125.5|126.97|125.47|7
1626239770000|2021-07-14 05:16:10|126.98|125.48|127.06|125.56|127.06|125.56|126.98|125.48|19
1626239780000|2021-07-14 05:16:20|127.05|125.55|127.04|125.54|127.07|125.57|127.03|125.53|9
1626239790000|2021-07-14 05:16:30|127.05|125.55|127.09|125.59|127.1|125.6|127.04|125.54|13
1626239800000|2021-07-14 05:16:40|127.08|125.58|127.07|125.57|127.1|125.6|127.06|125.56|9
1626239810000|2021-07-14 05:16:50|127.06|125.56|127.1|125.6|127.1|125.6|127.05|125.55|10
1626239820000|2021-07-14 05:17:00|127.09|125.59|127.09|125.59|127.11|125.61|127.08|125.58|16
1626239830000|2021-07-14 05:17:10|127.1|125.6|127.08|125.58|127.11|125.61|127.08|125.58|11
1626239840000|2021-07-14 05:17:20|127.11|125.61|127.09|125.59|127.11|125.61|127.08|125.58|6
1626239850000|2021-07-14 05:17:30|127.08|125.58|127.07|125.57|127.11|125.61|127.07|125.57|12
1626239860000|2021-07-14 05:17:40|127.06|125.56|127.02|125.52|127.06|125.56|127.01|125.51|12
1626239870000|2021-07-14 05:17:50|127.03|125.53|127.07|125.57|127.07|125.57|127.02|125.52|7
1626239880000|2021-07-14 05:18:00|127.04|125.54|127.01|125.51|127.07|125.57|126.97|125.47|11
1626239890000|2021-07-14 05:18:10|127.02|125.52|126.97|125.47|127.02|125.52|126.97|125.47|11
1626239900000|2021-07-14 05:18:20|126.98|125.48|126.97|125.47|126.99|125.49|126.94|125.44|16
1626239910000|2021-07-14 05:18:30|126.96|125.46|126.97|125.47|127|125.5|126.96|125.46|15
1626239920000|2021-07-14 05:18:40|126.98|125.48|126.99|125.49|126.99|125.49|126.97|125.47|8
1626239930000|2021-07-14 05:18:50|126.98|125.48|126.95|125.45|126.98|125.48|126.91|125.41|10
1626239940000|2021-07-14 05:19:00|126.96|125.46|126.95|125.45|126.97|125.47|126.94|125.44|14
1626239950000|2021-07-14 05:19:10|126.96|125.46|126.95|125.45|126.96|125.46|126.95|125.45|2
1626239960000|2021-07-14 05:19:20|126.94|125.44|126.89|125.39|126.94|125.44|126.88|125.38|11
1626239970000|2021-07-14 05:19:30|126.88|125.38|126.87|125.37|126.89|125.39|126.87|125.37|10
1626239980000|2021-07-14 05:19:40|126.88|125.38|126.88|125.38|126.89|125.39|126.87|125.37|8
1626239990000|2021-07-14 05:19:50|126.87|125.37|126.78|125.28|126.88|125.38|126.77|125.27|11
1626240000000|2021-07-14 05:20:00|126.79|125.29|126.83|125.33|126.86|125.36|126.79|125.29|14
1626240010000|2021-07-14 05:20:10|126.82|125.32|126.82|125.32|126.84|125.34|126.81|125.31|15
1626240020000|2021-07-14 05:20:20|126.81|125.31|126.8|125.3|126.83|125.33|126.8|125.3|8
1626240030000|2021-07-14 05:20:30|126.79|125.29|126.78|125.28|126.81|125.31|126.78|125.28|9
1626240040000|2021-07-14 05:20:40|126.77|125.27|126.78|125.28|126.78|125.28|126.77|125.27|10
1626240050000|2021-07-14 05:20:50|126.77|125.27|126.77|125.27|126.78|125.28|126.76|125.26|5
1626240060000|2021-07-14 05:21:00|126.78|125.28|126.74|125.24|126.78|125.28|126.73|125.23|9
1626240070000|2021-07-14 05:21:10|126.75|125.25|126.65|125.15|126.75|125.25|126.64|125.14|13
1626240080000|2021-07-14 05:21:20|126.64|125.14|126.59|125.09|126.64|125.14|126.59|125.09|10
1626240090000|2021-07-14 05:21:30|126.57|125.07|126.55|125.05|126.63|125.13|126.55|125.05|16
1626240100000|2021-07-14 05:21:40|126.56|125.06|126.46|124.96|126.56|125.06|126.46|124.96|21
1626240110000|2021-07-14 05:21:50|126.49|124.99|126.5|125|126.56|125.06|126.46|124.96|23
1626240120000|2021-07-14 05:22:00|126.51|125.01|126.5|125|126.51|125.01|126.47|124.97|12
1626240130000|2021-07-14 05:22:10|126.49|124.99|126.51|125.01|126.52|125.02|126.48|124.98|9
1626240140000|2021-07-14 05:22:20|126.5|125|126.5|125|126.52|125.02|126.48|124.98|13
1626240150000|2021-07-14 05:22:30|126.48|124.98|126.45|124.95|126.48|124.98|126.44|124.94|10
1626240160000|2021-07-14 05:22:40|126.43|124.93|126.35|124.85|126.43|124.93|126.35|124.85|15
1626240170000|2021-07-14 05:22:50|126.33|124.83|126.33|124.83|126.36|124.86|126.33|124.83|12
1626240180000|2021-07-14 05:23:00|126.32|124.82|126.32|124.82|126.32|124.82|126.29|124.79|12
1626240190000|2021-07-14 05:23:10|126.34|124.84|126.42|124.92|126.42|124.92|126.32|124.82|13
1626240200000|2021-07-14 05:23:20|126.47|124.97|126.43|124.93|126.47|124.97|126.43|124.93|11
1626240210000|2021-07-14 05:23:30|126.42|124.92|126.42|124.92|126.46|124.96|126.4|124.9|15
1626240220000|2021-07-14 05:23:40|126.4|124.9|126.41|124.91|126.42|124.92|126.37|124.87|15
1626240230000|2021-07-14 05:23:50|126.4|124.9|126.4|124.9|126.4|124.9|126.39|124.89|5
1626240240000|2021-07-14 05:24:00|126.41|124.91|126.42|124.92|126.43|124.93|126.38|124.88|12
1626240250000|2021-07-14 05:24:10|126.41|124.91|126.43|124.93|126.43|124.93|126.41|124.91|5
1626240260000|2021-07-14 05:24:20|126.48|124.98|126.46|124.96|126.51|125.01|126.44|124.94|10
1626240270000|2021-07-14 05:24:30|126.44|124.94|126.47|124.97|126.48|124.98|126.44|124.94|8
1626240280000|2021-07-14 05:24:40|126.48|124.98|126.49|124.99|126.49|124.99|126.47|124.97|6
1626240290000|2021-07-14 05:24:50|126.5|125|126.51|125.01|126.51|125.01|126.48|124.98|10
1626240300000|2021-07-14 05:25:00|126.5|125|126.55|125.05|126.57|125.07|126.5|125|15
1626240310000|2021-07-14 05:25:10|126.56|125.06|126.59|125.09|126.6|125.1|126.55|125.05|11
1626240320000|2021-07-14 05:25:20|126.6|125.1|126.6|125.1|126.62|125.12|126.6|125.1|8
1626240330000|2021-07-14 05:25:30|126.61|125.11|126.63|125.13|126.64|125.14|126.61|125.11|6
1626240340000|2021-07-14 05:25:40|126.62|125.12|126.55|125.05|126.62|125.12|126.54|125.04|16
1626240350000|2021-07-14 05:25:50|126.54|125.04|126.45|124.95|126.54|125.04|126.45|124.95|17
1626240360000|2021-07-14 05:26:00|126.46|124.96|126.53|125.03|126.53|125.03|126.45|124.95|9
1626240370000|2021-07-14 05:26:10|126.54|125.04|126.53|125.03|126.54|125.04|126.53|125.03|6
1626240380000|2021-07-14 05:26:20|126.57|125.07|126.56|125.06|126.59|125.09|126.54|125.04|11
1626240390000|2021-07-14 05:26:30|126.55|125.05|126.56|125.06|126.57|125.07|126.53|125.03|11
1626240400000|2021-07-14 05:26:40|126.58|125.08|126.47|124.97|126.58|125.08|126.47|124.97|18
1626240410000|2021-07-14 05:26:50|126.48|124.98|126.57|125.07|126.57|125.07|126.48|124.98|12
1626240420000|2021-07-14 05:27:00|126.58|125.08|126.55|125.05|126.59|125.09|126.54|125.04|11
1626240430000|2021-07-14 05:27:10|126.54|125.04|126.44|124.94|126.55|125.05|126.43|124.93|18
1626240440000|2021-07-14 05:27:20|126.43|124.93|126.48|124.98|126.48|124.98|126.43|124.93|13
1626240450000|2021-07-14 05:27:30|126.47|124.97|126.48|124.98|126.48|124.98|126.47|124.97|2
1626240460000|2021-07-14 05:27:40|126.49|124.99|126.44|124.94|126.49|124.99|126.44|124.94|11
1626240470000|2021-07-14 05:27:50|126.45|124.95|126.49|124.99|126.5|125|126.45|124.95|9
1626240480000|2021-07-14 05:28:00|126.52|125.02|126.5|125|126.58|125.08|126.49|124.99|20
1626240490000|2021-07-14 05:28:10|126.48|124.98|126.31|124.81|126.48|124.98|126.29|124.79|18
1626240500000|2021-07-14 05:28:20|126.32|124.82|126.32|124.82|126.34|124.84|126.31|124.81|8
1626240510000|2021-07-14 05:28:30|126.34|124.84|126.3|124.8|126.35|124.85|126.3|124.8|11
1626240520000|2021-07-14 05:28:40|126.29|124.79|126.3|124.8|126.33|124.83|126.29|124.79|11
1626240530000|2021-07-14 05:28:50|126.29|124.79|126.28|124.78|126.29|124.79|126.27|124.77|4
1626240540000|2021-07-14 05:29:00|126.27|124.77|126.3|124.8|126.3|124.8|126.27|124.77|11
1626240550000|2021-07-14 05:29:10|126.31|124.81|126.11|124.61|126.32|124.82|126.11|124.61|15
1626240560000|2021-07-14 05:29:20|126.09|124.59|126.03|124.53|126.14|124.64|126.01|124.51|26
1626240570000|2021-07-14 05:29:30|126.06|124.56|126.08|124.58|126.1|124.6|126.05|124.55|19
1626240580000|2021-07-14 05:29:40|126.09|124.59|126.02|124.52|126.11|124.61|126.02|124.52|21
1626240590000|2021-07-14 05:29:50|126.01|124.51|125.99|124.49|126.05|124.55|125.98|124.48|13
1626240600000|2021-07-14 05:30:00|126.01|124.51|125.99|124.49|126.01|124.51|125.97|124.47|15
1626240610000|2021-07-14 05:30:10|126|124.5|126.06|124.56|126.06|124.56|126|124.5|8
1626240620000|2021-07-14 05:30:20|126.05|124.55|126.1|124.6|126.12|124.62|126.05|124.55|7
1626240630000|2021-07-14 05:30:30|126.12|124.62|126.19|124.69|126.21|124.71|126.12|124.62|17
1626240640000|2021-07-14 05:30:40|126.18|124.68|126.07|124.57|126.19|124.69|126.04|124.54|17
1626240650000|2021-07-14 05:30:50|126.06|124.56|125.99|124.49|126.06|124.56|125.99|124.49|10
1626240660000|2021-07-14 05:31:00|125.98|124.48|125.99|124.49|126.04|124.54|125.98|124.48|11
1626240670000|2021-07-14 05:31:10|125.98|124.48|125.96|124.46|125.98|124.48|125.96|124.46|11
1626240680000|2021-07-14 05:31:20|125.97|124.47|125.99|124.49|125.99|124.49|125.95|124.45|9
1626240690000|2021-07-14 05:31:30|126|124.5|126.05|124.55|126.05|124.55|125.98|124.48|18
1626240700000|2021-07-14 05:31:40|126.06|124.56|126.01|124.51|126.09|124.59|125.99|124.49|17
1626240710000|2021-07-14 05:31:50|126.03|124.53|126.07|124.57|126.07|124.57|126|124.5|15
1626240720000|2021-07-14 05:32:00|126.05|124.55|126.04|124.54|126.07|124.57|126.03|124.53|5
1626240730000|2021-07-14 05:32:10|126.03|124.53|126.01|124.51|126.03|124.53|125.98|124.48|8
1626240740000|2021-07-14 05:32:20|126.04|124.54|126.04|124.54|126.04|124.54|126.01|124.51|7
1626240750000|2021-07-14 05:32:30|126.02|124.52|126.03|124.53|126.04|124.54|126.01|124.51|11
1626240760000|2021-07-14 05:32:40|126.04|124.54|126.04|124.54|126.04|124.54|126.04|124.54|1
1626240780000|2021-07-14 05:33:00|126.02|124.52|125.99|124.49|126.04|124.54|125.94|124.44|16
1626240790000|2021-07-14 05:33:10|125.97|124.47|125.88|124.38|125.98|124.48|125.86|124.36|19
1626240800000|2021-07-14 05:33:20|125.89|124.39|125.82|124.32|125.9|124.4|125.82|124.32|12
1626240810000|2021-07-14 05:33:30|125.81|124.31|125.8|124.3|125.84|124.34|125.8|124.3|11
1626240820000|2021-07-14 05:33:40|125.79|124.29|125.86|124.36|125.86|124.36|125.78|124.28|8
1626240830000|2021-07-14 05:33:50|125.87|124.37|125.83|124.33|125.87|124.37|125.81|124.31|7
1626240840000|2021-07-14 05:34:00|125.82|124.32|125.84|124.34|125.85|124.35|125.82|124.32|3
1626240850000|2021-07-14 05:34:10|125.83|124.33|125.75|124.25|125.83|124.33|125.74|124.24|11
1626240860000|2021-07-14 05:34:20|125.76|124.26|125.69|124.19|125.77|124.27|125.69|124.19|20
1626240870000|2021-07-14 05:34:30|125.7|124.2|125.66|124.16|125.7|124.2|125.66|124.16|4
1626240880000|2021-07-14 05:34:40|125.65|124.15|125.65|124.15|125.67|124.17|125.64|124.14|16
1626240890000|2021-07-14 05:34:50|125.66|124.16|125.63|124.13|125.68|124.18|125.62|124.12|15
1626240900000|2021-07-14 05:35:00|125.62|124.12|125.63|124.13|125.66|124.16|125.62|124.12|16
1626240910000|2021-07-14 05:35:10|125.65|124.15|125.74|124.24|125.75|124.25|125.65|124.15|18
1626240920000|2021-07-14 05:35:20|125.75|124.25|125.77|124.27|125.79|124.29|125.74|124.24|8
1626240930000|2021-07-14 05:35:30|125.76|124.26|125.79|124.29|125.79|124.29|125.76|124.26|11
1626240940000|2021-07-14 05:35:40|125.8|124.3|125.78|124.28|125.8|124.3|125.77|124.27|5
1626240950000|2021-07-14 05:35:50|125.79|124.29|125.8|124.3|125.83|124.33|125.79|124.29|8
1626240960000|2021-07-14 05:36:00|125.81|124.31|125.8|124.3|125.81|124.31|125.77|124.27|6
1626240970000|2021-07-14 05:36:10|125.79|124.29|125.86|124.36|125.86|124.36|125.79|124.29|15
1626240980000|2021-07-14 05:36:20|125.85|124.35|125.9|124.4|125.9|124.4|125.85|124.35|9
1626240990000|2021-07-14 05:36:30|125.89|124.39|125.84|124.34|125.89|124.39|125.82|124.32|9
1626241000000|2021-07-14 05:36:40|125.83|124.33|125.79|124.29|125.84|124.34|125.77|124.27|11
1626241010000|2021-07-14 05:36:50|125.8|124.3|125.82|124.32|125.83|124.33|125.79|124.29|8
1626241020000|2021-07-14 05:37:00|125.83|124.33|125.81|124.31|125.83|124.33|125.8|124.3|11
1626241030000|2021-07-14 05:37:10|125.8|124.3|125.79|124.29|125.81|124.31|125.79|124.29|7
1626241040000|2021-07-14 05:37:20|125.8|124.3|125.8|124.3|125.8|124.3|125.79|124.29|5
1626241050000|2021-07-14 05:37:30|125.79|124.29|125.75|124.25|125.79|124.29|125.75|124.25|5
1626241060000|2021-07-14 05:37:40|125.73|124.23|125.7|124.2|125.73|124.23|125.67|124.17|15
1626241070000|2021-07-14 05:37:50|125.69|124.19|125.67|124.17|125.69|124.19|125.66|124.16|10
1626241080000|2021-07-14 05:38:00|125.68|124.18|125.68|124.18|125.69|124.19|125.68|124.18|7
1626241090000|2021-07-14 05:38:10|125.67|124.17|125.71|124.21|125.73|124.23|125.67|124.17|10
1626241100000|2021-07-14 05:38:20|125.73|124.23|125.69|124.19|125.73|124.23|125.69|124.19|13
1626241110000|2021-07-14 05:38:30|125.71|124.21|125.71|124.21|125.71|124.21|125.67|124.17|15
1626241120000|2021-07-14 05:38:40|125.7|124.2|125.7|124.2|125.7|124.2|125.69|124.19|11
1626241130000|2021-07-14 05:38:50|125.68|124.18|125.57|124.07|125.68|124.18|125.57|124.07|17
1626241140000|2021-07-14 05:39:00|125.58|124.08|125.58|124.08|125.62|124.12|125.57|124.07|15
1626241150000|2021-07-14 05:39:10|125.57|124.07|125.46|123.96|125.58|124.08|125.46|123.96|21
1626241160000|2021-07-14 05:39:20|125.5|124|125.42|123.92|125.53|124.03|125.36|123.86|21
1626241170000|2021-07-14 05:39:30|125.44|123.94|125.36|123.86|125.44|123.94|125.34|123.84|22
1626241180000|2021-07-14 05:39:40|125.37|123.87|125.33|123.83|125.38|123.88|125.31|123.81|28
1626241190000|2021-07-14 05:39:50|125.34|123.84|125.42|123.92|125.47|123.97|125.34|123.84|22
1626241200000|2021-07-14 05:40:00|125.41|123.91|125.53|124.03|125.56|124.06|125.41|123.91|14
1626241210000|2021-07-14 05:40:10|125.55|124.05|125.79|124.29|125.8|124.3|125.54|124.04|22
1626241220000|2021-07-14 05:40:20|125.77|124.27|125.73|124.23|125.79|124.29|125.69|124.19|18
1626241230000|2021-07-14 05:40:30|125.74|124.24|125.61|124.11|125.75|124.25|125.61|124.11|24
1626241240000|2021-07-14 05:40:40|125.6|124.1|125.76|124.26|125.76|124.26|125.6|124.1|24
1626241250000|2021-07-14 05:40:50|125.75|124.25|125.69|124.19|125.75|124.25|125.68|124.18|17
1626241260000|2021-07-14 05:41:00|125.7|124.2|125.72|124.22|125.73|124.23|125.69|124.19|14
1626241270000|2021-07-14 05:41:10|125.76|124.26|125.67|124.17|125.76|124.26|125.65|124.15|14
1626241280000|2021-07-14 05:41:20|125.64|124.14|125.57|124.07|125.65|124.15|125.57|124.07|14
1626241290000|2021-07-14 05:41:30|125.56|124.06|125.57|124.07|125.58|124.08|125.52|124.02|11
1626241300000|2021-07-14 05:41:40|125.58|124.08|125.65|124.15|125.65|124.15|125.57|124.07|16
1626241310000|2021-07-14 05:41:50|125.66|124.16|125.69|124.19|125.69|124.19|125.63|124.13|17
1626241320000|2021-07-14 05:42:00|125.68|124.18|125.77|124.27|125.79|124.29|125.68|124.18|12
1626241330000|2021-07-14 05:42:10|125.75|124.25|125.8|124.3|125.82|124.32|125.75|124.25|7
1626241340000|2021-07-14 05:42:20|125.83|124.33|125.84|124.34|125.85|124.35|125.83|124.33|5
1626241350000|2021-07-14 05:42:30|125.83|124.33|125.82|124.32|125.86|124.36|125.82|124.32|10
1626241360000|2021-07-14 05:42:40|125.83|124.33|125.83|124.33|125.84|124.34|125.81|124.31|15
1626241370000|2021-07-14 05:42:50|125.84|124.34|125.82|124.32|125.84|124.34|125.81|124.31|10
1626241380000|2021-07-14 05:43:00|125.81|124.31|125.85|124.35|125.86|124.36|125.81|124.31|13
1626241390000|2021-07-14 05:43:10|125.84|124.34|125.43|123.93|125.84|124.34|125.43|123.93|32
1626241400000|2021-07-14 05:43:20|125.4|123.9|125.29|123.79|125.45|123.95|125.26|123.76|27
1626241410000|2021-07-14 05:43:30|125.28|123.78|125.37|123.87|125.4|123.9|125.28|123.78|16
1626241420000|2021-07-14 05:43:40|125.36|123.86|125.36|123.86|125.44|123.94|125.33|123.83|17
1626241430000|2021-07-14 05:43:50|125.35|123.85|125.29|123.79|125.42|123.92|125.29|123.79|19
1626241440000|2021-07-14 05:44:00|125.3|123.8|125.14|123.64|125.3|123.8|125.12|123.62|24
1626241450000|2021-07-14 05:44:10|125.15|123.65|125.24|123.74|125.26|123.76|125.15|123.65|23
1626241460000|2021-07-14 05:44:20|125.22|123.72|125.33|123.83|125.35|123.85|125.21|123.71|23
1626241470000|2021-07-14 05:44:30|125.36|123.86|125.4|123.9|125.43|123.93|125.36|123.86|16
1626241480000|2021-07-14 05:44:40|125.42|123.92|125.3|123.8|125.45|123.95|125.3|123.8|22
1626241490000|2021-07-14 05:44:50|125.29|123.79|125.41|123.91|125.41|123.91|125.28|123.78|12
1626241500000|2021-07-14 05:45:00|125.4|123.9|125.52|124.02|125.54|124.04|125.39|123.89|15
1626241510000|2021-07-14 05:45:10|125.54|124.04|125.55|124.05|125.59|124.09|125.52|124.02|20
1626241520000|2021-07-14 05:45:20|125.54|124.04|125.56|124.06|125.57|124.07|125.53|124.03|19
1626241530000|2021-07-14 05:45:30|125.55|124.05|125.64|124.14|125.64|124.14|125.55|124.05|13
1626241540000|2021-07-14 05:45:40|125.65|124.15|125.69|124.19|125.69|124.19|125.63|124.13|15
1626241550000|2021-07-14 05:45:50|125.7|124.2|125.83|124.33|125.83|124.33|125.7|124.2|19
1626241560000|2021-07-14 05:46:00|125.82|124.32|125.85|124.35|125.85|124.35|125.81|124.31|15
1626241570000|2021-07-14 05:46:10|125.86|124.36|125.77|124.27|125.86|124.36|125.74|124.24|13
1626241580000|2021-07-14 05:46:20|125.78|124.28|125.7|124.2|125.78|124.28|125.69|124.19|12
1626241590000|2021-07-14 05:46:30|125.69|124.19|125.73|124.23|125.76|124.26|125.68|124.18|22
1626241600000|2021-07-14 05:46:40|125.75|124.25|125.81|124.31|125.84|124.34|125.75|124.25|14
1626241610000|2021-07-14 05:46:50|125.82|124.32|125.84|124.34|125.86|124.36|125.82|124.32|10
1626241620000|2021-07-14 05:47:00|125.85|124.35|125.87|124.37|125.89|124.39|125.85|124.35|17
1626241630000|2021-07-14 05:47:10|125.89|124.39|125.89|124.39|125.91|124.41|125.86|124.36|18
1626241640000|2021-07-14 05:47:20|125.9|124.4|125.92|124.42|125.92|124.42|125.88|124.38|11
1626241650000|2021-07-14 05:47:30|125.91|124.41|125.92|124.42|125.92|124.42|125.9|124.4|5
1626241660000|2021-07-14 05:47:40|125.96|124.46|125.96|124.46|125.96|124.46|125.95|124.45|3
1626241670000|2021-07-14 05:47:50|125.95|124.45|126.01|124.51|126.03|124.53|125.95|124.45|11
1626241680000|2021-07-14 05:48:00|125.99|124.49|126.06|124.56|126.07|124.57|125.99|124.49|28
1626241690000|2021-07-14 05:48:10|126.05|124.55|126.13|124.63|126.16|124.66|126.05|124.55|16
1626241700000|2021-07-14 05:48:20|126.15|124.65|126.14|124.64|126.15|124.65|126.11|124.61|12
1626241710000|2021-07-14 05:48:30|126.15|124.65|126.17|124.67|126.2|124.7|126.1|124.6|18
1626241720000|2021-07-14 05:48:40|126.18|124.68|126.2|124.7|126.21|124.71|126.18|124.68|14
1626241730000|2021-07-14 05:48:50|126.19|124.69|126.24|124.74|126.24|124.74|126.18|124.68|10
1626241740000|2021-07-14 05:49:00|126.26|124.76|126.31|124.81|126.33|124.83|126.26|124.76|14
1626241750000|2021-07-14 05:49:10|126.3|124.8|126.35|124.85|126.35|124.85|126.23|124.73|20
1626241760000|2021-07-14 05:49:20|126.36|124.86|126.4|124.9|126.43|124.93|126.31|124.81|20
1626241770000|2021-07-14 05:49:30|126.42|124.92|126.47|124.97|126.48|124.98|126.32|124.82|24
1626241780000|2021-07-14 05:49:40|126.48|124.98|126.43|124.93|126.48|124.98|126.42|124.92|23
1626241790000|2021-07-14 05:49:50|126.42|124.92|126.38|124.88|126.45|124.95|126.37|124.87|17
1626241800000|2021-07-14 05:50:00|126.39|124.89|126.39|124.89|126.39|124.89|126.35|124.85|15
1626241810000|2021-07-14 05:50:10|126.38|124.88|126.31|124.81|126.38|124.88|126.31|124.81|11
1626241820000|2021-07-14 05:50:20|126.3|124.8|126.36|124.86|126.37|124.87|126.27|124.77|19
1626241830000|2021-07-14 05:50:30|126.37|124.87|126.38|124.88|126.38|124.88|126.33|124.83|10
1626241840000|2021-07-14 05:50:40|126.4|124.9|126.41|124.91|126.41|124.91|126.36|124.86|13
1626241850000|2021-07-14 05:50:50|126.43|124.93|126.46|124.96|126.46|124.96|126.41|124.91|13
1626241860000|2021-07-14 05:51:00|126.45|124.95|126.56|125.06|126.56|125.06|126.44|124.94|11
1626241870000|2021-07-14 05:51:10|126.55|125.05|126.5|125|126.56|125.06|126.5|125|9
1626241880000|2021-07-14 05:51:20|126.49|124.99|126.4|124.9|126.49|124.99|126.39|124.89|15
1626241890000|2021-07-14 05:51:30|126.41|124.91|126.46|124.96|126.49|124.99|126.41|124.91|11
1626241900000|2021-07-14 05:51:40|126.45|124.95|126.39|124.89|126.48|124.98|126.39|124.89|14
1626241910000|2021-07-14 05:51:50|126.4|124.9|126.44|124.94|126.49|124.99|126.4|124.9|18
1626241920000|2021-07-14 05:52:00|126.45|124.95|126.41|124.91|126.45|124.95|126.41|124.91|9
1626241930000|2021-07-14 05:52:10|126.42|124.92|126.28|124.78|126.42|124.92|126.28|124.78|17
1626241940000|2021-07-14 05:52:20|126.29|124.79|126.29|124.79|126.35|124.85|126.28|124.78|15
1626241950000|2021-07-14 05:52:30|126.28|124.78|126.25|124.75|126.29|124.79|126.25|124.75|8
1626241960000|2021-07-14 05:52:40|126.26|124.76|126.27|124.77|126.28|124.78|126.25|124.75|11
1626241970000|2021-07-14 05:52:50|126.28|124.78|126.21|124.71|126.28|124.78|126.21|124.71|11
1626241980000|2021-07-14 05:53:00|126.22|124.72|126.13|124.63|126.24|124.74|126.13|124.63|12
1626241990000|2021-07-14 05:53:10|126.12|124.62|125.89|124.39|126.13|124.63|125.89|124.39|16
1626242000000|2021-07-14 05:53:20|125.9|124.4|126|124.5|126|124.5|125.89|124.39|16
1626242010000|2021-07-14 05:53:30|125.99|124.49|125.95|124.45|126.01|124.51|125.92|124.42|15
1626242020000|2021-07-14 05:53:40|125.92|124.42|125.99|124.49|125.99|124.49|125.91|124.41|19
1626242030000|2021-07-14 05:53:50|125.97|124.47|125.98|124.48|126|124.5|125.97|124.47|13
1626242040000|2021-07-14 05:54:00|125.99|124.49|125.93|124.43|125.99|124.49|125.91|124.41|9
1626242050000|2021-07-14 05:54:10|125.92|124.42|125.9|124.4|125.92|124.42|125.89|124.39|7
1626242060000|2021-07-14 05:54:20|125.89|124.39|125.85|124.35|125.89|124.39|125.85|124.35|4
1626242070000|2021-07-14 05:54:30|125.84|124.34|125.83|124.33|125.86|124.36|125.83|124.33|8
1626242080000|2021-07-14 05:54:40|125.82|124.32|125.7|124.2|125.82|124.32|125.68|124.18|24
1626242090000|2021-07-14 05:54:50|125.66|124.16|125.59|124.09|125.68|124.18|125.56|124.06|17
1626242100000|2021-07-14 05:55:00|125.6|124.1|125.75|124.25|125.77|124.27|125.6|124.1|19
1626242110000|2021-07-14 05:55:10|125.76|124.26|125.62|124.12|125.76|124.26|125.61|124.11|22
1626242120000|2021-07-14 05:55:20|125.61|124.11|125.37|123.87|125.62|124.12|125.37|123.87|14
1626242130000|2021-07-14 05:55:30|125.4|123.9|125.47|123.97|125.48|123.98|125.4|123.9|15
1626242140000|2021-07-14 05:55:40|125.51|124.01|125.52|124.02|125.57|124.07|125.51|124.01|14
1626242150000|2021-07-14 05:55:50|125.51|124.01|125.59|124.09|125.6|124.1|125.49|123.99|15
1626242160000|2021-07-14 05:56:00|125.58|124.08|125.54|124.04|125.58|124.08|125.51|124.01|13
1626242170000|2021-07-14 05:56:10|125.55|124.05|125.39|123.89|125.55|124.05|125.39|123.89|14
1626242180000|2021-07-14 05:56:20|125.38|123.88|125.39|123.89|125.4|123.9|125.36|123.86|14
1626242190000|2021-07-14 05:56:30|125.38|123.88|125.24|123.74|125.41|123.91|125.22|123.72|21
1626242200000|2021-07-14 05:56:40|125.23|123.73|125.26|123.76|125.28|123.78|125.21|123.71|12
1626242210000|2021-07-14 05:56:50|125.25|123.75|125.15|123.65|125.28|123.78|125.13|123.63|20
1626242220000|2021-07-14 05:57:00|125.13|123.63|125.17|123.67|125.28|123.78|125.13|123.63|27
1626242230000|2021-07-14 05:57:10|125.18|123.68|125.34|123.84|125.34|123.84|125.18|123.68|17
1626242240000|2021-07-14 05:57:20|125.33|123.83|125.25|123.75|125.41|123.91|125.25|123.75|25
1626242250000|2021-07-14 05:57:30|125.24|123.74|125.32|123.82|125.32|123.82|125.23|123.73|21
1626242260000|2021-07-14 05:57:40|125.33|123.83|125.34|123.84|125.4|123.9|125.33|123.83|17
1626242270000|2021-07-14 05:57:50|125.36|123.86|125.36|123.86|125.41|123.91|125.3|123.8|21
1626242280000|2021-07-14 05:58:00|125.39|123.89|125.48|123.98|125.49|123.99|125.37|123.87|16
1626242290000|2021-07-14 05:58:10|125.49|123.99|125.56|124.06|125.57|124.07|125.49|123.99|20
1626242300000|2021-07-14 05:58:20|125.57|124.07|125.62|124.12|125.62|124.12|125.55|124.05|14
1626242310000|2021-07-14 05:58:30|125.64|124.14|125.66|124.16|125.67|124.17|125.61|124.11|15
1626242320000|2021-07-14 05:58:40|125.64|124.14|125.84|124.34|125.84|124.34|125.64|124.14|18
1626242330000|2021-07-14 05:58:50|125.87|124.37|125.85|124.35|125.87|124.37|125.69|124.19|23
1626242340000|2021-07-14 05:59:00|125.84|124.34|125.82|124.32|125.87|124.37|125.8|124.3|22
1626242350000|2021-07-14 05:59:10|125.81|124.31|125.71|124.21|125.83|124.33|125.71|124.21|15
1626242360000|2021-07-14 05:59:20|125.7|124.2|125.66|124.16|125.72|124.22|125.62|124.12|17
1626242370000|2021-07-14 05:59:30|125.67|124.17|125.58|124.08|125.67|124.17|125.51|124.01|14
1626242380000|2021-07-14 05:59:40|125.59|124.09|125.62|124.12|125.64|124.14|125.59|124.09|13
1626242390000|2021-07-14 05:59:50|125.61|124.11|125.56|124.06|125.61|124.11|125.54|124.04|13
1626242400000|2021-07-14 06:00:00|125.57|124.07|125.62|124.12|125.65|124.15|125.57|124.07|14
1626242410000|2021-07-14 06:00:10|125.63|124.13|125.79|124.29|125.79|124.29|125.63|124.13|20
1626242420000|2021-07-14 06:00:20|125.8|124.3|125.94|124.44|125.96|124.46|125.76|124.26|24
1626242430000|2021-07-14 06:00:30|125.93|124.43|125.95|124.45|125.97|124.47|125.9|124.4|16
1626242440000|2021-07-14 06:00:40|125.94|124.44|126.01|124.51|126.01|124.51|125.92|124.42|16
1626242450000|2021-07-14 06:00:50|126|124.5|126.12|124.62|126.14|124.64|125.98|124.48|18
1626242460000|2021-07-14 06:01:00|126.16|124.66|126.13|124.63|126.16|124.66|126.11|124.61|10
1626242470000|2021-07-14 06:01:10|126.14|124.64|126.08|124.58|126.16|124.66|126.07|124.57|10
1626242480000|2021-07-14 06:01:20|126.07|124.57|126.11|124.61|126.12|124.62|126.06|124.56|17
1626242490000|2021-07-14 06:01:30|126.12|124.62|126.14|124.64|126.14|124.64|126.08|124.58|13
1626242500000|2021-07-14 06:01:40|126.13|124.63|126.13|124.63|126.16|124.66|126.06|124.56|18
1626242510000|2021-07-14 06:01:50|126.15|124.65|126.23|124.73|126.23|124.73|126.13|124.63|11
1626242520000|2021-07-14 06:02:00|126.24|124.74|126.21|124.71|126.24|124.74|126.21|124.71|4
1626242530000|2021-07-14 06:02:10|126.22|124.72|126.24|124.74|126.25|124.75|126.22|124.72|10
1626242540000|2021-07-14 06:02:20|126.25|124.75|126.22|124.72|126.25|124.75|126.18|124.68|19
1626242550000|2021-07-14 06:02:30|126.23|124.73|126.3|124.8|126.3|124.8|126.21|124.71|24
1626242560000|2021-07-14 06:02:40|126.32|124.82|126.3|124.8|126.32|124.82|126.28|124.78|7
1626242570000|2021-07-14 06:02:50|126.29|124.79|126.24|124.74|126.29|124.79|126.24|124.74|13
1626242580000|2021-07-14 06:03:00|126.23|124.73|126.24|124.74|126.27|124.77|126.23|124.73|10
1626242590000|2021-07-14 06:03:10|126.23|124.73|126.16|124.66|126.23|124.73|126.16|124.66|14
1626242600000|2021-07-14 06:03:20|126.14|124.64|126.09|124.59|126.14|124.64|126.07|124.57|12
1626242610000|2021-07-14 06:03:30|126.1|124.6|126.1|124.6|126.11|124.61|126.09|124.59|7
1626242620000|2021-07-14 06:03:40|126.09|124.59|126.01|124.51|126.09|124.59|125.96|124.46|20
1626242630000|2021-07-14 06:03:50|125.99|124.49|126.03|124.53|126.03|124.53|125.95|124.45|16
1626242640000|2021-07-14 06:04:00|126.01|124.51|126.05|124.55|126.06|124.56|125.98|124.48|16
1626242650000|2021-07-14 06:04:10|126.04|124.54|126.04|124.54|126.04|124.54|126|124.5|10
1626242660000|2021-07-14 06:04:20|126.09|124.59|126.09|124.59|126.1|124.6|126.06|124.56|7
1626242670000|2021-07-14 06:04:30|126.1|124.6|126.1|124.6|126.1|124.6|126.1|124.6|1
1626242680000|2021-07-14 06:04:40|126.09|124.59|126.16|124.66|126.16|124.66|126.06|124.56|16
1626242690000|2021-07-14 06:04:50|126.17|124.67|126.13|124.63|126.17|124.67|126.12|124.62|10
1626242700000|2021-07-14 06:05:00|126.12|124.62|126.07|124.57|126.12|124.62|126.06|124.56|10
1626242710000|2021-07-14 06:05:10|126.06|124.56|126|124.5|126.07|124.57|126|124.5|16
1626242720000|2021-07-14 06:05:20|126.01|124.51|126.06|124.56|126.08|124.58|126.01|124.51|12
1626242730000|2021-07-14 06:05:30|126.08|124.58|126.07|124.57|126.08|124.58|126.04|124.54|12
1626242740000|2021-07-14 06:05:40|126.06|124.56|126|124.5|126.06|124.56|126|124.5|8
1626242750000|2021-07-14 06:05:50|125.99|124.49|125.98|124.48|126.02|124.52|125.98|124.48|8
1626242760000|2021-07-14 06:06:00|125.97|124.47|125.95|124.45|125.98|124.48|125.95|124.45|5
1626242770000|2021-07-14 06:06:10|125.94|124.44|125.93|124.43|125.96|124.46|125.93|124.43|5
1626242780000|2021-07-14 06:06:20|125.94|124.44|125.9|124.4|125.94|124.44|125.9|124.4|6
1626242790000|2021-07-14 06:06:30|125.91|124.41|125.94|124.44|125.94|124.44|125.89|124.39|12
1626242800000|2021-07-14 06:06:40|125.93|124.43|125.88|124.38|125.94|124.44|125.88|124.38|8
1626242810000|2021-07-14 06:06:50|125.9|124.4|125.88|124.38|125.93|124.43|125.88|124.38|9
1626242820000|2021-07-14 06:07:00|125.89|124.39|125.73|124.23|125.89|124.39|125.73|124.23|18
1626242830000|2021-07-14 06:07:10|125.72|124.22|125.61|124.11|125.73|124.23|125.61|124.11|19
1626242840000|2021-07-14 06:07:20|125.6|124.1|125.59|124.09|125.6|124.1|125.58|124.08|10
1626242850000|2021-07-14 06:07:30|125.61|124.11|125.64|124.14|125.64|124.14|125.6|124.1|12
1626242860000|2021-07-14 06:07:40|125.65|124.15|125.59|124.09|125.67|124.17|125.57|124.07|19
1626242870000|2021-07-14 06:07:50|125.6|124.1|125.55|124.05|125.6|124.1|125.55|124.05|11
1626242880000|2021-07-14 06:08:00|125.56|124.06|125.6|124.1|125.61|124.11|125.56|124.06|14
1626242890000|2021-07-14 06:08:10|125.61|124.11|125.49|123.99|125.61|124.11|125.49|123.99|12
1626242900000|2021-07-14 06:08:20|125.48|123.98|125.47|123.97|125.53|124.03|125.46|123.96|19
1626242910000|2021-07-14 06:08:30|125.48|123.98|125.48|123.98|125.52|124.02|125.47|123.97|23
1626242920000|2021-07-14 06:08:40|125.49|123.99|125.49|123.99|125.52|124.02|125.48|123.98|14
1626242930000|2021-07-14 06:08:50|125.5|124|125.5|124|125.53|124.03|125.49|123.99|10
1626242940000|2021-07-14 06:09:00|125.51|124.01|125.41|123.91|125.52|124.02|125.39|123.89|20
1626242950000|2021-07-14 06:09:10|125.4|123.9|125.45|123.95|125.45|123.95|125.4|123.9|10
1626242960000|2021-07-14 06:09:20|125.46|123.96|125.5|124|125.51|124.01|125.46|123.96|6
1626242970000|2021-07-14 06:09:30|125.49|123.99|125.41|123.91|125.49|123.99|125.41|123.91|13
1626242980000|2021-07-14 06:09:40|125.4|123.9|125.35|123.85|125.4|123.9|125.32|123.82|19
1626242990000|2021-07-14 06:09:50|125.36|123.86|125.32|123.82|125.36|123.86|125.3|123.8|11
1626243000000|2021-07-14 06:10:00|125.31|123.81|125.36|123.86|125.36|123.86|125.3|123.8|8
1626243010000|2021-07-14 06:10:10|125.37|123.87|125.42|123.92|125.43|123.93|125.37|123.87|16
1626243020000|2021-07-14 06:10:20|125.43|123.93|125.37|123.87|125.43|123.93|125.35|123.85|14
1626243030000|2021-07-14 06:10:30|125.39|123.89|125.37|123.87|125.46|123.96|125.37|123.87|12
1626243040000|2021-07-14 06:10:40|125.36|123.86|125.41|123.91|125.42|123.92|125.36|123.86|8
1626243050000|2021-07-14 06:10:50|125.43|123.93|125.59|124.09|125.6|124.1|125.43|123.93|17
1626243060000|2021-07-14 06:11:00|125.58|124.08|125.55|124.05|125.58|124.08|125.55|124.05|15
1626243070000|2021-07-14 06:11:10|125.56|124.06|125.61|124.11|125.61|124.11|125.55|124.05|17
1626243080000|2021-07-14 06:11:20|125.64|124.14|125.71|124.21|125.71|124.21|125.63|124.13|11
1626243090000|2021-07-14 06:11:30|125.68|124.18|125.67|124.17|125.72|124.22|125.65|124.15|13
1626243100000|2021-07-14 06:11:40|125.7|124.2|125.72|124.22|125.74|124.24|125.68|124.18|8
1626243110000|2021-07-14 06:11:50|125.74|124.24|125.74|124.24|125.76|124.26|125.74|124.24|5
1626243120000|2021-07-14 06:12:00|125.73|124.23|125.68|124.18|125.74|124.24|125.68|124.18|12
1626243130000|2021-07-14 06:12:10|125.66|124.16|125.62|124.12|125.66|124.16|125.6|124.1|12
1626243140000|2021-07-14 06:12:20|125.61|124.11|125.6|124.1|125.66|124.16|125.58|124.08|19
1626243150000|2021-07-14 06:12:30|125.59|124.09|125.58|124.08|125.64|124.14|125.58|124.08|15
1626243160000|2021-07-14 06:12:40|125.59|124.09|125.59|124.09|125.62|124.12|125.56|124.06|13
1626243170000|2021-07-14 06:12:50|125.62|124.12|125.58|124.08|125.62|124.12|125.57|124.07|10
1626243180000|2021-07-14 06:13:00|125.59|124.09|125.51|124.01|125.59|124.09|125.5|124|14
1626243190000|2021-07-14 06:13:10|125.52|124.02|125.38|123.88|125.52|124.02|125.38|123.88|18
1626243200000|2021-07-14 06:13:20|125.37|123.87|125.35|123.85|125.39|123.89|125.34|123.84|14
1626243210000|2021-07-14 06:13:30|125.34|123.84|125.24|123.74|125.34|123.84|125.23|123.73|20
1626243220000|2021-07-14 06:13:40|125.25|123.75|125.28|123.78|125.33|123.83|125.25|123.75|21
1626243230000|2021-07-14 06:13:50|125.26|123.76|125.25|123.75|125.31|123.81|125.23|123.73|14
1626243240000|2021-07-14 06:14:00|125.24|123.74|125.28|123.78|125.3|123.8|125.22|123.72|18
1626243250000|2021-07-14 06:14:10|125.25|123.75|125.24|123.74|125.25|123.75|125.2|123.7|15
1626243260000|2021-07-14 06:14:20|125.23|123.73|125.23|123.73|125.25|123.75|125.2|123.7|16
1626243270000|2021-07-14 06:14:30|125.24|123.74|125.29|123.79|125.29|123.79|125.23|123.73|15
1626243280000|2021-07-14 06:14:40|125.31|123.81|125.33|123.83|125.34|123.84|125.29|123.79|13
1626243290000|2021-07-14 06:14:50|125.35|123.85|125.3|123.8|125.39|123.89|125.3|123.8|14
1626243300000|2021-07-14 06:15:00|125.31|123.81|125.1|123.6|125.31|123.81|125.1|123.6|23
1626243310000|2021-07-14 06:15:10|125.05|123.55|125.1|123.6|125.13|123.63|125.04|123.54|17
1626243320000|2021-07-14 06:15:20|125.09|123.59|125.19|123.69|125.19|123.69|125.05|123.55|22
1626243330000|2021-07-14 06:15:30|125.25|123.75|125.29|123.79|125.33|123.83|125.22|123.72|16
1626243340000|2021-07-14 06:15:40|125.28|123.78|125.55|124.05|125.55|124.05|125.28|123.78|19
1626243350000|2021-07-14 06:15:50|125.56|124.06|125.57|124.07|125.6|124.1|125.52|124.02|22
1626243360000|2021-07-14 06:16:00|125.56|124.06|125.62|124.12|125.62|124.12|125.53|124.03|13
1626243370000|2021-07-14 06:16:10|125.61|124.11|125.74|124.24|125.74|124.24|125.59|124.09|22
1626243380000|2021-07-14 06:16:20|125.73|124.23|125.8|124.3|125.8|124.3|125.69|124.19|18
1626243390000|2021-07-14 06:16:30|125.81|124.31|125.79|124.29|125.84|124.34|125.73|124.23|21
1626243400000|2021-07-14 06:16:40|125.81|124.31|125.82|124.32|125.85|124.35|125.8|124.3|13
1626243410000|2021-07-14 06:16:50|125.83|124.33|125.96|124.46|125.96|124.46|125.83|124.33|20
1626243420000|2021-07-14 06:17:00|125.95|124.45|125.91|124.41|125.97|124.47|125.9|124.4|16
1626243430000|2021-07-14 06:17:10|125.9|124.4|125.91|124.41|125.92|124.42|125.85|124.35|16
1626243440000|2021-07-14 06:17:20|125.92|124.42|125.91|124.41|125.92|124.42|125.89|124.39|5
1626243450000|2021-07-14 06:17:30|125.9|124.4|125.75|124.25|125.9|124.4|125.74|124.24|13
1626243460000|2021-07-14 06:17:40|125.73|124.23|125.74|124.24|125.79|124.29|125.7|124.2|22
1626243470000|2021-07-14 06:17:50|125.75|124.25|125.76|124.26|125.79|124.29|125.73|124.23|11
1626243480000|2021-07-14 06:18:00|125.75|124.25|125.7|124.2|125.75|124.25|125.7|124.2|19
1626243490000|2021-07-14 06:18:10|125.72|124.22|125.77|124.27|125.77|124.27|125.72|124.22|10
1626243500000|2021-07-14 06:18:20|125.78|124.28|125.77|124.27|125.79|124.29|125.76|124.26|10
1626243510000|2021-07-14 06:18:30|125.76|124.26|125.84|124.34|125.87|124.37|125.76|124.26|16
1626243520000|2021-07-14 06:18:40|125.83|124.33|125.8|124.3|125.83|124.33|125.8|124.3|7
1626243530000|2021-07-14 06:18:50|125.81|124.31|125.85|124.35|125.87|124.37|125.81|124.31|20
1626243540000|2021-07-14 06:19:00|125.83|124.33|125.85|124.35|125.86|124.36|125.83|124.33|8
1626243550000|2021-07-14 06:19:10|125.88|124.38|125.91|124.41|125.91|124.41|125.88|124.38|10
1626243560000|2021-07-14 06:19:20|125.92|124.42|125.89|124.39|125.97|124.47|125.87|124.37|18
1626243570000|2021-07-14 06:19:30|125.9|124.4|125.97|124.47|125.97|124.47|125.9|124.4|15
1626243580000|2021-07-14 06:19:40|125.96|124.46|125.99|124.49|125.99|124.49|125.96|124.46|9
1626243590000|2021-07-14 06:19:50|125.98|124.48|126.02|124.52|126.06|124.56|125.98|124.48|13
1626243600000|2021-07-14 06:20:00|126.01|124.51|125.91|124.41|126.01|124.51|125.89|124.39|12
1626243610000|2021-07-14 06:20:10|125.89|124.39|125.85|124.35|125.92|124.42|125.85|124.35|11
1626243620000|2021-07-14 06:20:20|125.82|124.32|125.82|124.32|125.83|124.33|125.79|124.29|13
1626243630000|2021-07-14 06:20:30|125.81|124.31|125.85|124.35|125.86|124.36|125.81|124.31|14
1626243640000|2021-07-14 06:20:40|125.82|124.32|125.88|124.38|125.91|124.41|125.82|124.32|10
1626243650000|2021-07-14 06:20:50|125.87|124.37|125.87|124.37|125.89|124.39|125.85|124.35|16
1626243660000|2021-07-14 06:21:00|125.84|124.34|125.79|124.29|125.86|124.36|125.79|124.29|13
1626243670000|2021-07-14 06:21:10|125.8|124.3|125.78|124.28|125.8|124.3|125.78|124.28|4
1626243680000|2021-07-14 06:21:20|125.79|124.29|125.96|124.46|125.98|124.48|125.79|124.29|16
1626243690000|2021-07-14 06:21:30|125.94|124.44|125.95|124.45|125.96|124.46|125.93|124.43|14
1626243700000|2021-07-14 06:21:40|125.96|124.46|125.9|124.4|125.97|124.47|125.89|124.39|13
1626243710000|2021-07-14 06:21:50|125.89|124.39|125.82|124.32|125.9|124.4|125.82|124.32|16
1626243720000|2021-07-14 06:22:00|125.81|124.31|125.79|124.29|125.82|124.32|125.79|124.29|12
1626243730000|2021-07-14 06:22:10|125.78|124.28|125.65|124.15|125.78|124.28|125.65|124.15|15
1626243740000|2021-07-14 06:22:20|125.62|124.12|125.48|123.98|125.62|124.12|125.48|123.98|16
1626243750000|2021-07-14 06:22:30|125.47|123.97|125.46|123.96|125.47|123.97|125.35|123.85|21
1626243760000|2021-07-14 06:22:40|125.48|123.98|125.53|124.03|125.57|124.07|125.47|123.97|27
1626243770000|2021-07-14 06:22:50|125.52|124.02|125.51|124.01|125.52|124.02|125.48|123.98|21
1626243780000|2021-07-14 06:23:00|125.53|124.03|125.55|124.05|125.6|124.1|125.52|124.02|15
1626243790000|2021-07-14 06:23:10|125.56|124.06|125.51|124.01|125.56|124.06|125.51|124.01|9
1626243800000|2021-07-14 06:23:20|125.5|124|125.51|124.01|125.51|124.01|125.46|123.96|17
1626243810000|2021-07-14 06:23:30|125.5|124|125.5|124|125.52|124.02|125.48|123.98|12
1626243820000|2021-07-14 06:23:40|125.52|124.02|125.5|124|125.52|124.02|125.47|123.97|13
1626243830000|2021-07-14 06:23:50|125.51|124.01|125.5|124|125.53|124.03|125.49|123.99|14
1626243840000|2021-07-14 06:24:00|125.51|124.01|125.32|123.82|125.51|124.01|125.31|123.81|20
1626243850000|2021-07-14 06:24:10|125.33|123.83|125.41|123.91|125.42|123.92|125.33|123.83|17
1626243860000|2021-07-14 06:24:20|125.39|123.89|125.34|123.84|125.39|123.89|125.31|123.81|16
1626243870000|2021-07-14 06:24:30|125.35|123.85|125.23|123.73|125.35|123.85|125.22|123.72|14
1626243880000|2021-07-14 06:24:40|125.24|123.74|125.31|123.81|125.37|123.87|125.23|123.73|24
1626243890000|2021-07-14 06:24:50|125.3|123.8|125.25|123.75|125.31|123.81|125.25|123.75|14
1626243900000|2021-07-14 06:25:00|125.24|123.74|125.24|123.74|125.28|123.78|125.23|123.73|14
1626243910000|2021-07-14 06:25:10|125.26|123.76|125.28|123.78|125.3|123.8|125.26|123.76|16
1626243920000|2021-07-14 06:25:20|125.26|123.76|125.27|123.77|125.27|123.77|125.23|123.73|18
1626243930000|2021-07-14 06:25:30|125.28|123.78|125.32|123.82|125.32|123.82|125.26|123.76|14
1626243940000|2021-07-14 06:25:40|125.35|123.85|125.34|123.84|125.38|123.88|125.34|123.84|10
1626243950000|2021-07-14 06:25:50|125.33|123.83|125.36|123.86|125.38|123.88|125.32|123.82|13
1626243960000|2021-07-14 06:26:00|125.37|123.87|125.38|123.88|125.39|123.89|125.35|123.85|10
1626243970000|2021-07-14 06:26:10|125.39|123.89|125.36|123.86|125.39|123.89|125.36|123.86|8
1626243980000|2021-07-14 06:26:20|125.37|123.87|125.46|123.96|125.48|123.98|125.36|123.86|17
1626243990000|2021-07-14 06:26:30|125.47|123.97|125.51|124.01|125.53|124.03|125.46|123.96|11
1626244000000|2021-07-14 06:26:40|125.52|124.02|125.59|124.09|125.59|124.09|125.52|124.02|13
1626244010000|2021-07-14 06:26:50|125.58|124.08|125.62|124.12|125.62|124.12|125.57|124.07|10
1626244020000|2021-07-14 06:27:00|125.6|124.1|125.55|124.05|125.6|124.1|125.51|124.01|13
1626244030000|2021-07-14 06:27:10|125.56|124.06|125.53|124.03|125.56|124.06|125.53|124.03|8
1626244040000|2021-07-14 06:27:20|125.52|124.02|125.6|124.1|125.6|124.1|125.51|124.01|9
1626244050000|2021-07-14 06:27:30|125.61|124.11|125.66|124.16|125.66|124.16|125.57|124.07|13
1626244060000|2021-07-14 06:27:40|125.65|124.15|125.67|124.17|125.67|124.17|125.62|124.12|15
1626244070000|2021-07-14 06:27:50|125.68|124.18|125.74|124.24|125.77|124.27|125.68|124.18|14
1626244080000|2021-07-14 06:28:00|125.73|124.23|125.77|124.27|125.77|124.27|125.71|124.21|10
1626244090000|2021-07-14 06:28:10|125.76|124.26|125.75|124.25|125.76|124.26|125.73|124.23|14
1626244100000|2021-07-14 06:28:20|125.76|124.26|125.74|124.24|125.78|124.28|125.74|124.24|8
1626244110000|2021-07-14 06:28:30|125.75|124.25|125.72|124.22|125.78|124.28|125.7|124.2|15
1626244120000|2021-07-14 06:28:40|125.75|124.25|125.77|124.27|125.78|124.28|125.75|124.25|8
1626244130000|2021-07-14 06:28:50|125.76|124.26|125.8|124.3|125.81|124.31|125.75|124.25|11
1626244140000|2021-07-14 06:29:00|125.83|124.33|125.85|124.35|125.85|124.35|125.82|124.32|9
1626244150000|2021-07-14 06:29:10|125.84|124.34|125.83|124.33|125.84|124.34|125.83|124.33|4
1626244160000|2021-07-14 06:29:20|125.84|124.34|125.84|124.34|125.84|124.34|125.82|124.32|5
1626244170000|2021-07-14 06:29:30|125.85|124.35|125.8|124.3|125.85|124.35|125.76|124.26|16
1626244180000|2021-07-14 06:29:40|125.79|124.29|125.79|124.29|125.79|124.29|125.74|124.24|15
1626244190000|2021-07-14 06:29:50|125.83|124.33|125.7|124.2|125.84|124.34|125.7|124.2|16
1626244200000|2021-07-14 06:30:00|125.69|124.19|125.72|124.22|125.75|124.25|125.69|124.19|13
1626244210000|2021-07-14 06:30:10|125.73|124.23|125.76|124.26|125.77|124.27|125.72|124.22|10
1626244220000|2021-07-14 06:30:20|125.75|124.25|125.77|124.27|125.77|124.27|125.74|124.24|11
1626244230000|2021-07-14 06:30:30|125.78|124.28|125.82|124.32|125.85|124.35|125.78|124.28|9
1626244240000|2021-07-14 06:30:40|125.83|124.33|125.87|124.37|125.87|124.37|125.82|124.32|11
1626244250000|2021-07-14 06:30:50|125.88|124.38|125.97|124.47|125.97|124.47|125.86|124.36|15
1626244260000|2021-07-14 06:31:00|125.98|124.48|125.99|124.49|126|124.5|125.97|124.47|13
1626244270000|2021-07-14 06:31:10|126|124.5|126|124.5|126|124.5|125.96|124.46|10
1626244280000|2021-07-14 06:31:20|125.99|124.49|125.98|124.48|126|124.5|125.94|124.44|10
1626244290000|2021-07-14 06:31:30|125.97|124.47|126|124.5|126.02|124.52|125.95|124.45|7
1626244300000|2021-07-14 06:31:40|126.01|124.51|126.03|124.53|126.03|124.53|126.01|124.51|2
1626244310000|2021-07-14 06:31:50|126.02|124.52|126.02|124.52|126.03|124.53|125.96|124.46|14
1626244320000|2021-07-14 06:32:00|126.01|124.51|125.99|124.49|126.05|124.55|125.99|124.49|9
1626244330000|2021-07-14 06:32:10|125.98|124.48|125.97|124.47|126|124.5|125.96|124.46|11
1626244340000|2021-07-14 06:32:20|125.98|124.48|126|124.5|126|124.5|125.98|124.48|10
1626244350000|2021-07-14 06:32:30|126.01|124.51|126.03|124.53|126.04|124.54|125.99|124.49|7
1626244360000|2021-07-14 06:32:40|126.02|124.52|126.03|124.53|126.04|124.54|126.01|124.51|5
1626244370000|2021-07-14 06:32:50|126.02|124.52|126|124.5|126.03|124.53|126|124.5|7
1626244380000|2021-07-14 06:33:00|125.99|124.49|126|124.5|126|124.5|125.93|124.43|13
1626244390000|2021-07-14 06:33:10|126.01|124.51|126|124.5|126.01|124.51|125.99|124.49|4
1626244400000|2021-07-14 06:33:20|125.98|124.48|125.97|124.47|125.99|124.49|125.93|124.43|10
1626244410000|2021-07-14 06:33:30|125.99|124.49|125.98|124.48|126.01|124.51|125.98|124.48|10
1626244420000|2021-07-14 06:33:40|125.99|124.49|126|124.5|126.04|124.54|125.99|124.49|12
1626244430000|2021-07-14 06:33:50|125.98|124.48|125.99|124.49|126.04|124.54|125.97|124.47|17
1626244440000|2021-07-14 06:34:00|125.98|124.48|125.99|124.49|126.01|124.51|125.98|124.48|8
1626244450000|2021-07-14 06:34:10|125.98|124.48|126|124.5|126.04|124.54|125.98|124.48|11
1626244460000|2021-07-14 06:34:20|125.99|124.49|126.02|124.52|126.02|124.52|125.99|124.49|6
1626244470000|2021-07-14 06:34:30|126.03|124.53|126.09|124.59|126.11|124.61|126.03|124.53|20
1626244480000|2021-07-14 06:34:40|126.12|124.62|126.09|124.59|126.14|124.64|126.09|124.59|9
1626244490000|2021-07-14 06:34:50|126.1|124.6|126.08|124.58|126.11|124.61|126.08|124.58|12
1626244500000|2021-07-14 06:35:00|126.09|124.59|126.04|124.54|126.09|124.59|126.04|124.54|8
1626244510000|2021-07-14 06:35:10|126.03|124.53|126.03|124.53|126.04|124.54|126.03|124.53|5
1626244520000|2021-07-14 06:35:20|126.02|124.52|126|124.5|126.02|124.52|126|124.5|7
1626244530000|2021-07-14 06:35:30|125.99|124.49|125.97|124.47|125.99|124.49|125.96|124.46|7
1626244540000|2021-07-14 06:35:40|125.96|124.46|125.96|124.46|125.97|124.47|125.96|124.46|3
1626244550000|2021-07-14 06:35:50|125.97|124.47|125.95|124.45|125.97|124.47|125.95|124.45|9
1626244560000|2021-07-14 06:36:00|125.96|124.46|125.88|124.38|125.96|124.46|125.88|124.38|9
1626244570000|2021-07-14 06:36:10|125.9|124.4|125.96|124.46|125.97|124.47|125.9|124.4|10
1626244580000|2021-07-14 06:36:20|125.97|124.47|125.99|124.49|126.01|124.51|125.97|124.47|8
1626244590000|2021-07-14 06:36:30|125.98|124.48|126.02|124.52|126.03|124.53|125.98|124.48|12
1626244600000|2021-07-14 06:36:40|126.03|124.53|126.07|124.57|126.07|124.57|126.02|124.52|12
1626244610000|2021-07-14 06:36:50|126.08|124.58|126.12|124.62|126.13|124.63|126.07|124.57|13
1626244620000|2021-07-14 06:37:00|126.11|124.61|126.11|124.61|126.13|124.63|126.11|124.61|5
1626244630000|2021-07-14 06:37:10|126.12|124.62|126.18|124.68|126.18|124.68|126.12|124.62|14
1626244640000|2021-07-14 06:37:20|126.17|124.67|126.18|124.68|126.18|124.68|126.15|124.65|10
1626244650000|2021-07-14 06:37:30|126.17|124.67|126.18|124.68|126.18|124.68|126.15|124.65|7
1626244660000|2021-07-14 06:37:40|126.19|124.69|126.16|124.66|126.2|124.7|126.16|124.66|11
1626244670000|2021-07-14 06:37:50|126.17|124.67|126.18|124.68|126.19|124.69|126.16|124.66|10
1626244680000|2021-07-14 06:38:00|126.19|124.69|126.18|124.68|126.19|124.69|126.16|124.66|11
1626244690000|2021-07-14 06:38:10|126.2|124.7|126.22|124.72|126.22|124.72|126.19|124.69|9
1626244710000|2021-07-14 06:38:30|126.23|124.73|126.24|124.74|126.24|124.74|126.22|124.72|5
1626244720000|2021-07-14 06:38:40|126.22|124.72|126.25|124.75|126.25|124.75|126.22|124.72|6
1626244730000|2021-07-14 06:38:50|126.24|124.74|126.25|124.75|126.25|124.75|126.24|124.74|6
1626244740000|2021-07-14 06:39:00|126.26|124.76|126.23|124.73|126.26|124.76|126.23|124.73|6
1626244750000|2021-07-14 06:39:10|126.22|124.72|126.2|124.7|126.22|124.72|126.17|124.67|7
1626244760000|2021-07-14 06:39:20|126.19|124.69|126.19|124.69|126.19|124.69|126.16|124.66|7
1626244770000|2021-07-14 06:39:30|126.18|124.68|126.19|124.69|126.19|124.69|126.18|124.68|4
1626244780000|2021-07-14 06:39:40|126.2|124.7|126.26|124.76|126.26|124.76|126.18|124.68|18
1626244790000|2021-07-14 06:39:50|126.27|124.77|126.23|124.73|126.27|124.77|126.22|124.72|6
1626244800000|2021-07-14 06:40:00|126.25|124.75|126.22|124.72|126.25|124.75|126.22|124.72|7
1626244810000|2021-07-14 06:40:10|126.23|124.73|126.25|124.75|126.26|124.76|126.22|124.72|11
1626244820000|2021-07-14 06:40:20|126.23|124.73|126.3|124.8|126.3|124.8|126.23|124.73|11
1626244830000|2021-07-14 06:40:30|126.29|124.79|126.48|124.98|126.48|124.98|126.28|124.78|22
1626244840000|2021-07-14 06:40:40|126.47|124.97|126.47|124.97|126.53|125.03|126.47|124.97|18
1626244850000|2021-07-14 06:40:50|126.46|124.96|126.53|125.03|126.53|125.03|126.42|124.92|15
1626244860000|2021-07-14 06:41:00|126.54|125.04|126.54|125.04|126.54|125.04|126.53|125.03|5
1626244870000|2021-07-14 06:41:10|126.55|125.05|126.55|125.05|126.58|125.08|126.53|125.03|16
1626244880000|2021-07-14 06:41:20|126.54|125.04|126.58|125.08|126.59|125.09|126.49|124.99|15
1626244890000|2021-07-14 06:41:30|126.59|125.09|126.59|125.09|126.59|125.09|126.55|125.05|10
1626244900000|2021-07-14 06:41:40|126.6|125.1|126.54|125.04|126.6|125.1|126.54|125.04|15
1626244910000|2021-07-14 06:41:50|126.53|125.03|126.58|125.08|126.59|125.09|126.52|125.02|13
1626244920000|2021-07-14 06:42:00|126.59|125.09|126.65|125.15|126.68|125.18|126.59|125.09|10
1626244930000|2021-07-14 06:42:10|126.64|125.14|126.69|125.19|126.72|125.22|126.63|125.13|17
1626244940000|2021-07-14 06:42:20|126.67|125.17|126.72|125.22|126.72|125.22|126.67|125.17|8
1626244950000|2021-07-14 06:42:30|126.74|125.24|126.75|125.25|126.75|125.25|126.69|125.19|15
1626244960000|2021-07-14 06:42:40|126.74|125.24|126.77|125.27|126.78|125.28|126.72|125.22|12
1626244970000|2021-07-14 06:42:50|126.79|125.29|126.7|125.2|126.83|125.33|126.66|125.16|23
1626244980000|2021-07-14 06:43:00|126.69|125.19|126.7|125.2|126.72|125.22|126.68|125.18|14
1626244990000|2021-07-14 06:43:10|126.69|125.19|126.59|125.09|126.7|125.2|126.58|125.08|15
1626245000000|2021-07-14 06:43:20|126.6|125.1|126.44|124.94|126.62|125.12|126.44|124.94|20
1626245010000|2021-07-14 06:43:30|126.43|124.93|126.52|125.02|126.52|125.02|126.42|124.92|13
1626245020000|2021-07-14 06:43:40|126.53|125.03|126.44|124.94|126.53|125.03|126.43|124.93|10
1626245030000|2021-07-14 06:43:50|126.45|124.95|126.43|124.93|126.45|124.95|126.43|124.93|12
1626245040000|2021-07-14 06:44:00|126.44|124.94|126.45|124.95|126.45|124.95|126.44|124.94|2
1626245050000|2021-07-14 06:44:10|126.44|124.94|126.47|124.97|126.47|124.97|126.39|124.89|15
1626245060000|2021-07-14 06:44:20|126.48|124.98|126.58|125.08|126.58|125.08|126.48|124.98|15
1626245070000|2021-07-14 06:44:30|126.59|125.09|126.57|125.07|126.59|125.09|126.54|125.04|23
1626245080000|2021-07-14 06:44:40|126.56|125.06|126.56|125.06|126.57|125.07|126.53|125.03|14
1626245090000|2021-07-14 06:44:50|126.55|125.05|126.52|125.02|126.56|125.06|126.52|125.02|9
1626245100000|2021-07-14 06:45:00|126.49|124.99|126.38|124.88|126.51|125.01|126.36|124.86|23
1626245110000|2021-07-14 06:45:10|126.37|124.87|126.33|124.83|126.39|124.89|126.33|124.83|10
1626245120000|2021-07-14 06:45:20|126.34|124.84|126.23|124.73|126.36|124.86|126.23|124.73|10
1626245130000|2021-07-14 06:45:30|126.22|124.72|126.15|124.65|126.24|124.74|126.12|124.62|16
1626245140000|2021-07-14 06:45:40|126.14|124.64|126.19|124.69|126.24|124.74|126.14|124.64|20
1626245150000|2021-07-14 06:45:50|126.18|124.68|126.18|124.68|126.2|124.7|126.16|124.66|11
1626245160000|2021-07-14 06:46:00|126.19|124.69|126.22|124.72|126.23|124.73|126.18|124.68|16
1626245170000|2021-07-14 06:46:10|126.21|124.71|126.18|124.68|126.21|124.71|126.17|124.67|9
1626245180000|2021-07-14 06:46:20|126.17|124.67|126.18|124.68|126.19|124.69|126.17|124.67|8
1626245190000|2021-07-14 06:46:30|126.17|124.67|126.16|124.66|126.17|124.67|126.14|124.64|9
1626245200000|2021-07-14 06:46:40|126.19|124.69|126.22|124.72|126.24|124.74|126.19|124.69|12
1626245210000|2021-07-14 06:46:50|126.21|124.71|126.22|124.72|126.25|124.75|126.2|124.7|13
1626245220000|2021-07-14 06:47:00|126.23|124.73|126.15|124.65|126.23|124.73|126.15|124.65|15
1626245230000|2021-07-14 06:47:10|126.16|124.66|126.1|124.6|126.16|124.66|126.08|124.58|15
1626245240000|2021-07-14 06:47:20|126.09|124.59|126.1|124.6|126.11|124.61|126.09|124.59|6
1626245250000|2021-07-14 06:47:30|126.11|124.61|126.11|124.61|126.14|124.64|126.1|124.6|9
1626245260000|2021-07-14 06:47:40|126.12|124.62|126.14|124.64|126.16|124.66|126.09|124.59|14
1626245270000|2021-07-14 06:47:50|126.13|124.63|126.15|124.65|126.16|124.66|126.13|124.63|5
1626245280000|2021-07-14 06:48:00|126.16|124.66|126.18|124.68|126.18|124.68|126.16|124.66|3
1626245290000|2021-07-14 06:48:10|126.19|124.69|126.17|124.67|126.19|124.69|126.16|124.66|11
1626245300000|2021-07-14 06:48:20|126.16|124.66|126.12|124.62|126.16|124.66|126.11|124.61|11
1626245310000|2021-07-14 06:48:30|126.11|124.61|126.11|124.61|126.12|124.62|126.1|124.6|8
1626245320000|2021-07-14 06:48:40|126.12|124.62|126.09|124.59|126.13|124.63|126.09|124.59|10
1626245330000|2021-07-14 06:48:50|126.08|124.58|126.1|124.6|126.11|124.61|126.08|124.58|5
1626245340000|2021-07-14 06:49:00|126.11|124.61|126.1|124.6|126.11|124.61|126.1|124.6|2
1626245350000|2021-07-14 06:49:10|126.11|124.61|126.12|124.62|126.15|124.65|126.1|124.6|10
1626245360000|2021-07-14 06:49:20|126.13|124.63|126.15|124.65|126.17|124.67|126.12|124.62|15
1626245370000|2021-07-14 06:49:30|126.16|124.66|126.22|124.72|126.24|124.74|126.15|124.65|13
1626245380000|2021-07-14 06:49:40|126.23|124.73|126.23|124.73|126.23|124.73|126.21|124.71|7
1626245390000|2021-07-14 06:49:50|126.24|124.74|126.38|124.88|126.4|124.9|126.24|124.74|24
1626245400000|2021-07-14 06:50:00|126.33|124.83|126.21|124.71|126.33|124.83|126.2|124.7|17
1626245410000|2021-07-14 06:50:10|126.2|124.7|126.19|124.69|126.2|124.7|126.18|124.68|8
1626245420000|2021-07-14 06:50:20|126.18|124.68|126.04|124.54|126.18|124.68|126.04|124.54|14
1626245430000|2021-07-14 06:50:30|126.05|124.55|126.12|124.62|126.12|124.62|126.05|124.55|9
1626245440000|2021-07-14 06:50:40|126.11|124.61|126.1|124.6|126.12|124.62|126.07|124.57|19
1626245450000|2021-07-14 06:50:50|126.09|124.59|126.12|124.62|126.12|124.62|126.06|124.56|14
1626245460000|2021-07-14 06:51:00|126.13|124.63|126.18|124.68|126.19|124.69|126.13|124.63|11
1626245470000|2021-07-14 06:51:10|126.19|124.69|126.18|124.68|126.19|124.69|126.18|124.68|2
1626245480000|2021-07-14 06:51:20|126.19|124.69|126.18|124.68|126.19|124.69|126.18|124.68|2
1626245490000|2021-07-14 06:51:30|126.16|124.66|126.19|124.69|126.19|124.69|126.15|124.65|10
1626245500000|2021-07-14 06:51:40|126.2|124.7|126.15|124.65|126.2|124.7|126.15|124.65|4
1626245510000|2021-07-14 06:51:50|126.14|124.64|126.12|124.62|126.14|124.64|126.12|124.62|5
1626245520000|2021-07-14 06:52:00|126.13|124.63|126.07|124.57|126.14|124.64|126.06|124.56|15
1626245530000|2021-07-14 06:52:10|126.06|124.56|126.06|124.56|126.07|124.57|126.06|124.56|7
1626245540000|2021-07-14 06:52:20|126.07|124.57|126.13|124.63|126.13|124.63|126.06|124.56|9
1626245550000|2021-07-14 06:52:30|126.12|124.62|126.04|124.54|126.12|124.62|126.03|124.53|16
1626245560000|2021-07-14 06:52:40|126.03|124.53|126.08|124.58|126.09|124.59|126.03|124.53|13
1626245570000|2021-07-14 06:52:50|126.07|124.57|126.12|124.62|126.12|124.62|126.04|124.54|8
1626245580000|2021-07-14 06:53:00|126.14|124.64|126.13|124.63|126.14|124.64|126.13|124.63|6
1626245590000|2021-07-14 06:53:10|126.11|124.61|126.07|124.57|126.11|124.61|126.07|124.57|6
1626245600000|2021-07-14 06:53:20|126.08|124.58|126.08|124.58|126.11|124.61|126.08|124.58|9
1626245610000|2021-07-14 06:53:30|126.09|124.59|126.09|124.59|126.09|124.59|126.08|124.58|3
1626245620000|2021-07-14 06:53:40|126.08|124.58|126.1|124.6|126.11|124.61|126.08|124.58|5
1626245630000|2021-07-14 06:53:50|126.09|124.59|126.06|124.56|126.1|124.6|126.06|124.56|6
1626245640000|2021-07-14 06:54:00|126.07|124.57|126.1|124.6|126.1|124.6|126.05|124.55|11
1626245650000|2021-07-14 06:54:10|126.09|124.59|126.12|124.62|126.12|124.62|126.09|124.59|7
1626245660000|2021-07-14 06:54:20|126.13|124.63|126.07|124.57|126.15|124.65|126.07|124.57|12
1626245670000|2021-07-14 06:54:30|126.06|124.56|126.1|124.6|126.1|124.6|126.06|124.56|11
1626245680000|2021-07-14 06:54:40|126.09|124.59|126.04|124.54|126.09|124.59|126.04|124.54|10
1626245690000|2021-07-14 06:54:50|126.03|124.53|126.06|124.56|126.07|124.57|126.03|124.53|10
1626245700000|2021-07-14 06:55:00|126.05|124.55|125.85|124.35|126.05|124.55|125.85|124.35|13
1626245710000|2021-07-14 06:55:10|125.84|124.34|125.82|124.32|125.84|124.34|125.78|124.28|12
1626245720000|2021-07-14 06:55:20|125.81|124.31|125.88|124.38|125.88|124.38|125.81|124.31|14
1626245730000|2021-07-14 06:55:30|125.89|124.39|125.85|124.35|125.91|124.41|125.83|124.33|16
1626245740000|2021-07-14 06:55:40|125.84|124.34|125.86|124.36|125.86|124.36|125.81|124.31|18
1626245750000|2021-07-14 06:55:50|125.85|124.35|125.72|124.22|125.85|124.35|125.7|124.2|23
1626245760000|2021-07-14 06:56:00|125.73|124.23|125.75|124.25|125.75|124.25|125.69|124.19|13
1626245770000|2021-07-14 06:56:10|125.74|124.24|125.79|124.29|125.79|124.29|125.74|124.24|15
1626245780000|2021-07-14 06:56:20|125.78|124.28|125.7|124.2|125.79|124.29|125.7|124.2|15
1626245790000|2021-07-14 06:56:30|125.71|124.21|125.72|124.22|125.73|124.23|125.71|124.21|8
1626245800000|2021-07-14 06:56:40|125.73|124.23|125.65|124.15|125.73|124.23|125.65|124.15|14
1626245810000|2021-07-14 06:56:50|125.64|124.14|125.69|124.19|125.69|124.19|125.62|124.12|12
1626245820000|2021-07-14 06:57:00|125.68|124.18|125.58|124.08|125.69|124.19|125.58|124.08|17
1626245830000|2021-07-14 06:57:10|125.59|124.09|125.59|124.09|125.59|124.09|125.59|124.09|1
1626245840000|2021-07-14 06:57:20|125.62|124.12|125.68|124.18|125.68|124.18|125.62|124.12|9
1626245850000|2021-07-14 06:57:30|125.67|124.17|125.64|124.14|125.69|124.19|125.6|124.1|14
1626245860000|2021-07-14 06:57:40|125.65|124.15|125.65|124.15|125.68|124.18|125.61|124.11|16
1626245870000|2021-07-14 06:57:50|125.66|124.16|125.58|124.08|125.67|124.17|125.56|124.06|17
1626245880000|2021-07-14 06:58:00|125.57|124.07|125.5|124|125.6|124.1|125.49|123.99|20
1626245890000|2021-07-14 06:58:10|125.51|124.01|125.47|123.97|125.55|124.05|125.45|123.95|17
1626245900000|2021-07-14 06:58:20|125.48|123.98|125.48|123.98|125.52|124.02|125.47|123.97|10
1626245910000|2021-07-14 06:58:30|125.47|123.97|125.4|123.9|125.47|123.97|125.4|123.9|8
1626245920000|2021-07-14 06:58:40|125.41|123.91|125.58|124.08|125.58|124.08|125.41|123.91|19
1626245930000|2021-07-14 06:58:50|125.57|124.07|125.55|124.05|125.57|124.07|125.52|124.02|23
1626245940000|2021-07-14 06:59:00|125.56|124.06|125.5|124|125.6|124.1|125.5|124|20
1626245950000|2021-07-14 06:59:10|125.49|123.99|125.5|124|125.53|124.03|125.49|123.99|14
1626245960000|2021-07-14 06:59:20|125.52|124.02|125.51|124.01|125.52|124.02|125.49|123.99|11
1626245970000|2021-07-14 06:59:30|125.5|124|125.46|123.96|125.51|124.01|125.46|123.96|17
1626245980000|2021-07-14 06:59:40|125.47|123.97|125.48|123.98|125.5|124|125.46|123.96|17
1626245990000|2021-07-14 06:59:50|125.47|123.97|125.53|124.03|125.56|124.06|125.46|123.96|17
1626246000000|2021-07-14 07:00:00|125.52|124.02|125.47|123.97|125.52|124.02|125.44|123.94|12
1626246010000|2021-07-14 07:00:10|125.46|123.96|125.53|124.03|125.53|124.03|125.46|123.96|10
1626246020000|2021-07-14 07:00:20|125.54|124.04|125.64|124.14|125.66|124.16|125.53|124.03|15
1626246030000|2021-07-14 07:00:30|125.63|124.13|125.73|124.23|125.73|124.23|125.57|124.07|18
1626246040000|2021-07-14 07:00:40|125.72|124.22|125.7|124.2|125.72|124.22|125.69|124.19|13
1626246050000|2021-07-14 07:00:50|125.69|124.19|125.7|124.2|125.7|124.2|125.63|124.13|13
1626246060000|2021-07-14 07:01:00|125.68|124.18|125.63|124.13|125.75|124.25|125.63|124.13|13
1626246070000|2021-07-14 07:01:10|125.64|124.14|125.66|124.16|125.66|124.16|125.63|124.13|13
1626246080000|2021-07-14 07:01:20|125.65|124.15|125.56|124.06|125.65|124.15|125.54|124.04|19
1626246090000|2021-07-14 07:01:30|125.55|124.05|125.59|124.09|125.64|124.14|125.54|124.04|21
1626246100000|2021-07-14 07:01:40|125.6|124.1|125.59|124.09|125.61|124.11|125.59|124.09|12
1626246110000|2021-07-14 07:01:50|125.61|124.11|125.66|124.16|125.68|124.18|125.61|124.11|10
1626246120000|2021-07-14 07:02:00|125.65|124.15|125.62|124.12|125.65|124.15|125.6|124.1|12
1626246130000|2021-07-14 07:02:10|125.63|124.13|125.64|124.14|125.65|124.15|125.6|124.1|19
1626246140000|2021-07-14 07:02:20|125.63|124.13|125.65|124.15|125.65|124.15|125.63|124.13|10
1626246150000|2021-07-14 07:02:30|125.64|124.14|125.64|124.14|125.65|124.15|125.6|124.1|9
1626246160000|2021-07-14 07:02:40|125.65|124.15|125.73|124.23|125.73|124.23|125.64|124.14|8
1626246170000|2021-07-14 07:02:50|125.74|124.24|125.77|124.27|125.78|124.28|125.73|124.23|17
1626246180000|2021-07-14 07:03:00|125.78|124.28|125.83|124.33|125.86|124.36|125.76|124.26|13
1626246190000|2021-07-14 07:03:10|125.82|124.32|125.75|124.25|125.85|124.35|125.75|124.25|13
1626246200000|2021-07-14 07:03:20|125.74|124.24|125.79|124.29|125.79|124.29|125.73|124.23|14
1626246210000|2021-07-14 07:03:30|125.77|124.27|125.79|124.29|125.79|124.29|125.75|124.25|18
1626246220000|2021-07-14 07:03:40|125.78|124.28|125.9|124.4|125.9|124.4|125.78|124.28|13
1626246230000|2021-07-14 07:03:50|125.89|124.39|125.88|124.38|125.91|124.41|125.88|124.38|21
1626246240000|2021-07-14 07:04:00|125.86|124.36|125.91|124.41|125.91|124.41|125.84|124.34|14
1626246250000|2021-07-14 07:04:10|125.9|124.4|125.93|124.43|125.95|124.45|125.9|124.4|16
1626246260000|2021-07-14 07:04:20|125.92|124.42|125.97|124.47|125.99|124.49|125.92|124.42|14
1626246270000|2021-07-14 07:04:30|125.99|124.49|125.99|124.49|125.99|124.49|125.97|124.47|7
1626246280000|2021-07-14 07:04:40|126|124.5|126.07|124.57|126.08|124.58|125.99|124.49|12
1626246290000|2021-07-14 07:04:50|126.08|124.58|126.12|124.62|126.12|124.62|126.01|124.51|19
1626246300000|2021-07-14 07:05:00|126.13|124.63|126.11|124.61|126.14|124.64|126.1|124.6|10
1626246310000|2021-07-14 07:05:10|126.12|124.62|126.1|124.6|126.14|124.64|126.09|124.59|10
1626246320000|2021-07-14 07:05:20|126.11|124.61|126.15|124.65|126.16|124.66|126.1|124.6|14
1626246330000|2021-07-14 07:05:30|126.16|124.66|126.16|124.66|126.18|124.68|126.15|124.65|9
1626246340000|2021-07-14 07:05:40|126.17|124.67|126.17|124.67|126.19|124.69|126.16|124.66|9
1626246350000|2021-07-14 07:05:50|126.18|124.68|126.18|124.68|126.18|124.68|126.17|124.67|5
1626246360000|2021-07-14 07:06:00|126.19|124.69|126.23|124.73|126.24|124.74|126.18|124.68|10
1626246370000|2021-07-14 07:06:10|126.24|124.74|126.28|124.78|126.28|124.78|126.24|124.74|6
1626246380000|2021-07-14 07:06:20|126.29|124.79|126.27|124.77|126.29|124.79|126.26|124.76|4
1626246390000|2021-07-14 07:06:30|126.25|124.75|126.26|124.76|126.27|124.77|126.25|124.75|4
1626246400000|2021-07-14 07:06:40|126.25|124.75|126.26|124.76|126.28|124.78|126.25|124.75|10
1626246410000|2021-07-14 07:06:50|126.27|124.77|126.23|124.73|126.27|124.77|126.22|124.72|10
1626246420000|2021-07-14 07:07:00|126.22|124.72|126.22|124.72|126.23|124.73|126.22|124.72|3
1626246430000|2021-07-14 07:07:10|126.21|124.71|126.21|124.71|126.22|124.72|126.21|124.71|5
1626246440000|2021-07-14 07:07:20|126.22|124.72|126.2|124.7|126.22|124.72|126.2|124.7|6
1626246450000|2021-07-14 07:07:30|126.21|124.71|126.19|124.69|126.21|124.71|126.18|124.68|5
1626246460000|2021-07-14 07:07:40|126.2|124.7|126.2|124.7|126.21|124.71|126.2|124.7|7
1626246470000|2021-07-14 07:07:50|126.21|124.71|126.19|124.69|126.21|124.71|126.19|124.69|9
1626246480000|2021-07-14 07:08:00|126.18|124.68|126.19|124.69|126.21|124.71|126.18|124.68|11
1626246490000|2021-07-14 07:08:10|126.18|124.68|126.06|124.56|126.18|124.68|126.05|124.55|18
1626246500000|2021-07-14 07:08:20|126.05|124.55|126.07|124.57|126.07|124.57|126.02|124.52|11
1626246510000|2021-07-14 07:08:30|126.06|124.56|126.04|124.54|126.07|124.57|126.04|124.54|9
1626246520000|2021-07-14 07:08:40|126.05|124.55|126.12|124.62|126.12|124.62|126.05|124.55|13
1626246530000|2021-07-14 07:08:50|126.11|124.61|126.12|124.62|126.13|124.63|126.11|124.61|4
1626246540000|2021-07-14 07:09:00|126.13|124.63|126.05|124.55|126.13|124.63|126.05|124.55|9
1626246550000|2021-07-14 07:09:10|126.06|124.56|126.1|124.6|126.1|124.6|126.05|124.55|7
1626246560000|2021-07-14 07:09:20|126.09|124.59|126.08|124.58|126.1|124.6|126.07|124.57|5
1626246570000|2021-07-14 07:09:30|126.09|124.59|126.08|124.58|126.09|124.59|126.08|124.58|6
1626246580000|2021-07-14 07:09:40|126.09|124.59|126.1|124.6|126.1|124.6|126.08|124.58|10
1626246590000|2021-07-14 07:09:50|126.09|124.59|126.18|124.68|126.18|124.68|126.08|124.58|15
1626246600000|2021-07-14 07:10:00|126.17|124.67|126.1|124.6|126.17|124.67|126.09|124.59|14
1626246610000|2021-07-14 07:10:10|126.09|124.59|126.09|124.59|126.1|124.6|126.07|124.57|8
1626246620000|2021-07-14 07:10:20|126.1|124.6|126.09|124.59|126.1|124.6|126.09|124.59|2
1626246630000|2021-07-14 07:10:30|126.08|124.58|125.98|124.48|126.08|124.58|125.98|124.48|10
1626246640000|2021-07-14 07:10:40|125.97|124.47|125.95|124.45|126|124.5|125.95|124.45|9
1626246650000|2021-07-14 07:10:50|125.93|124.43|125.91|124.41|125.98|124.48|125.91|124.41|14
1626246660000|2021-07-14 07:11:00|125.92|124.42|125.91|124.41|125.94|124.44|125.89|124.39|14
1626246670000|2021-07-14 07:11:10|125.92|124.42|125.92|124.42|125.92|124.42|125.92|124.42|1
1626246680000|2021-07-14 07:11:20|125.93|124.43|125.94|124.44|125.94|124.44|125.92|124.42|4
1626246690000|2021-07-14 07:11:30|125.95|124.45|126|124.5|126|124.5|125.95|124.45|9
1626246700000|2021-07-14 07:11:40|126.01|124.51|126.13|124.63|126.13|124.63|126.01|124.51|13
1626246710000|2021-07-14 07:11:50|126.12|124.62|126.11|124.61|126.14|124.64|126.11|124.61|8
1626246720000|2021-07-14 07:12:00|126.12|124.62|126.04|124.54|126.13|124.63|126.03|124.53|18
1626246730000|2021-07-14 07:12:10|126.06|124.56|126.06|124.56|126.06|124.56|126.04|124.54|9
1626246740000|2021-07-14 07:12:20|126.05|124.55|126.05|124.55|126.08|124.58|126.05|124.55|11
1626246750000|2021-07-14 07:12:30|126.06|124.56|126.07|124.57|126.07|124.57|126.05|124.55|13
1626246760000|2021-07-14 07:12:40|126.06|124.56|126.06|124.56|126.08|124.58|126.06|124.56|11
1626246770000|2021-07-14 07:12:50|126.07|124.57|126.06|124.56|126.08|124.58|126.05|124.55|5
1626246780000|2021-07-14 07:13:00|126.05|124.55|126.04|124.54|126.06|124.56|126.04|124.54|10
1626246790000|2021-07-14 07:13:10|126.03|124.53|125.94|124.44|126.03|124.53|125.93|124.43|11
1626246800000|2021-07-14 07:13:20|125.95|124.45|125.96|124.46|125.97|124.47|125.95|124.45|12
1626246810000|2021-07-14 07:13:30|125.95|124.45|125.96|124.46|125.98|124.48|125.95|124.45|10
1626246820000|2021-07-14 07:13:40|125.94|124.44|125.94|124.44|125.96|124.46|125.94|124.44|6
1626246830000|2021-07-14 07:13:50|125.95|124.45|126.02|124.52|126.04|124.54|125.95|124.45|14
1626246840000|2021-07-14 07:14:00|126.01|124.51|126.02|124.52|126.02|124.52|126.01|124.51|8
1626246850000|2021-07-14 07:14:10|126.01|124.51|126.06|124.56|126.07|124.57|126.01|124.51|6
1626246860000|2021-07-14 07:14:20|126.05|124.55|126.04|124.54|126.05|124.55|126.04|124.54|10
1626246870000|2021-07-14 07:14:30|126.05|124.55|126.15|124.65|126.16|124.66|126.05|124.55|16
1626246880000|2021-07-14 07:14:40|126.16|124.66|126.2|124.7|126.21|124.71|126.16|124.66|11
1626246890000|2021-07-14 07:14:50|126.21|124.71|126.25|124.75|126.25|124.75|126.21|124.71|12
1626246900000|2021-07-14 07:15:00|126.24|124.74|126.2|124.7|126.24|124.74|126.2|124.7|4
1626246910000|2021-07-14 07:15:10|126.19|124.69|126.2|124.7|126.2|124.7|126.16|124.66|10
1626246920000|2021-07-14 07:15:20|126.19|124.69|126.24|124.74|126.24|124.74|126.19|124.69|7
1626246930000|2021-07-14 07:15:30|126.23|124.73|126.22|124.72|126.24|124.74|126.22|124.72|6
1626246940000|2021-07-14 07:15:40|126.21|124.71|126.2|124.7|126.22|124.72|126.2|124.7|6
1626246950000|2021-07-14 07:15:50|126.19|124.69|126.19|124.69|126.2|124.7|126.14|124.64|13
1626246960000|2021-07-14 07:16:00|126.2|124.7|126.25|124.75|126.26|124.76|126.2|124.7|14
1626246970000|2021-07-14 07:16:10|126.26|124.76|126.37|124.87|126.37|124.87|126.25|124.75|17
1626246980000|2021-07-14 07:16:20|126.36|124.86|126.35|124.85|126.37|124.87|126.35|124.85|8
1626246990000|2021-07-14 07:16:30|126.34|124.84|126.32|124.82|126.34|124.84|126.32|124.82|11
1626247000000|2021-07-14 07:16:40|126.31|124.81|126.31|124.81|126.33|124.83|126.3|124.8|15
1626247010000|2021-07-14 07:16:50|126.29|124.79|126.29|124.79|126.3|124.8|126.29|124.79|5
1626247020000|2021-07-14 07:17:00|126.3|124.8|126.23|124.73|126.3|124.8|126.23|124.73|13
1626247030000|2021-07-14 07:17:10|126.22|124.72|126.09|124.59|126.22|124.72|126.09|124.59|22
1626247040000|2021-07-14 07:17:20|126.08|124.58|126.07|124.57|126.1|124.6|126.07|124.57|10
1626247050000|2021-07-14 07:17:30|126.08|124.58|126.06|124.56|126.08|124.58|126.01|124.51|20
1626247060000|2021-07-14 07:17:40|126.07|124.57|126.09|124.59|126.12|124.62|126.04|124.54|17
1626247070000|2021-07-14 07:17:50|126.08|124.58|126.14|124.64|126.14|124.64|126.06|124.56|8
1626247080000|2021-07-14 07:18:00|126.13|124.63|126.19|124.69|126.2|124.7|126.12|124.62|15
1626247090000|2021-07-14 07:18:10|126.18|124.68|126.22|124.72|126.22|124.72|126.17|124.67|14
1626247100000|2021-07-14 07:18:20|126.2|124.7|126.23|124.73|126.23|124.73|126.2|124.7|9
1626247110000|2021-07-14 07:18:30|126.26|124.76|126.34|124.84|126.36|124.86|126.26|124.76|13
1626247120000|2021-07-14 07:18:40|126.35|124.85|126.3|124.8|126.36|124.86|126.3|124.8|6
1626247130000|2021-07-14 07:18:50|126.32|124.82|126.32|124.82|126.34|124.84|126.32|124.82|5
1626247140000|2021-07-14 07:19:00|126.31|124.81|126.27|124.77|126.31|124.81|126.24|124.74|9
1626247150000|2021-07-14 07:19:10|126.28|124.78|126.25|124.75|126.28|124.78|126.22|124.72|9
1626247160000|2021-07-14 07:19:20|126.26|124.76|126.2|124.7|126.26|124.76|126.19|124.69|7
1626247170000|2021-07-14 07:19:30|126.18|124.68|126.17|124.67|126.18|124.68|126.17|124.67|4
1626247180000|2021-07-14 07:19:40|126.15|124.65|126.18|124.68|126.2|124.7|126.15|124.65|12
1626247190000|2021-07-14 07:19:50|126.17|124.67|126.14|124.64|126.17|124.67|126.14|124.64|7
1626247210000|2021-07-14 07:20:10|126.15|124.65|126.18|124.68|126.19|124.69|126.15|124.65|4
1626247220000|2021-07-14 07:20:20|126.17|124.67|126.16|124.66|126.18|124.68|126.16|124.66|8
1626247230000|2021-07-14 07:20:30|126.17|124.67|126.2|124.7|126.25|124.75|126.17|124.67|10
1626247240000|2021-07-14 07:20:40|126.21|124.71|126.17|124.67|126.22|124.72|126.17|124.67|11
1626247250000|2021-07-14 07:20:50|126.18|124.68|126.13|124.63|126.18|124.68|126.12|124.62|10
1626247260000|2021-07-14 07:21:00|126.14|124.64|126.12|124.62|126.14|124.64|126.12|124.62|3
1626247270000|2021-07-14 07:21:10|126.11|124.61|126.09|124.59|126.11|124.61|126.09|124.59|2
1626247290000|2021-07-14 07:21:30|126.08|124.58|126.06|124.56|126.08|124.58|126.05|124.55|7
1626247300000|2021-07-14 07:21:40|126.05|124.55|126.04|124.54|126.05|124.55|126.03|124.53|4
1626247310000|2021-07-14 07:21:50|126.03|124.53|125.93|124.43|126.04|124.54|125.93|124.43|12
1626247320000|2021-07-14 07:22:00|125.94|124.44|126.01|124.51|126.02|124.52|125.94|124.44|17
1626247330000|2021-07-14 07:22:10|126.02|124.52|126.02|124.52|126.03|124.53|126.01|124.51|9
1626247340000|2021-07-14 07:22:20|126.01|124.51|125.98|124.48|126.01|124.51|125.97|124.47|12
1626247350000|2021-07-14 07:22:30|125.97|124.47|125.99|124.49|125.99|124.49|125.97|124.47|7
1626247360000|2021-07-14 07:22:40|125.98|124.48|125.96|124.46|125.98|124.48|125.96|124.46|7
1626247370000|2021-07-14 07:22:50|125.97|124.47|125.97|124.47|125.98|124.48|125.96|124.46|11
1626247380000|2021-07-14 07:23:00|125.96|124.46|125.97|124.47|126|124.5|125.96|124.46|13
1626247390000|2021-07-14 07:23:10|125.98|124.48|125.99|124.49|126|124.5|125.97|124.47|7
1626247400000|2021-07-14 07:23:20|126|124.5|126.07|124.57|126.07|124.57|126|124.5|5
1626247410000|2021-07-14 07:23:30|126.05|124.55|126.03|124.53|126.05|124.55|126.03|124.53|5
1626247420000|2021-07-14 07:23:40|126.04|124.54|126.1|124.6|126.1|124.6|126.03|124.53|9
1626247430000|2021-07-14 07:23:50|126.09|124.59|126.04|124.54|126.1|124.6|126.04|124.54|5
1626247440000|2021-07-14 07:24:00|126.03|124.53|125.98|124.48|126.03|124.53|125.98|124.48|10
1626247450000|2021-07-14 07:24:10|125.99|124.49|126.1|124.6|126.1|124.6|125.98|124.48|13
1626247460000|2021-07-14 07:24:20|126.09|124.59|126.17|124.67|126.17|124.67|126.09|124.59|11
1626247470000|2021-07-14 07:24:30|126.18|124.68|126.29|124.79|126.29|124.79|126.18|124.68|15
1626247480000|2021-07-14 07:24:40|126.27|124.77|126.39|124.89|126.4|124.9|126.25|124.75|12
1626247490000|2021-07-14 07:24:50|126.41|124.91|126.39|124.89|126.44|124.94|126.39|124.89|19
1626247500000|2021-07-14 07:25:00|126.4|124.9|126.35|124.85|126.4|124.9|126.34|124.84|15
1626247510000|2021-07-14 07:25:10|126.34|124.84|126.36|124.86|126.36|124.86|126.27|124.77|17
1626247520000|2021-07-14 07:25:20|126.37|124.87|126.4|124.9|126.42|124.92|126.37|124.87|7
1626247530000|2021-07-14 07:25:30|126.37|124.87|126.35|124.85|126.4|124.9|126.34|124.84|11
1626247540000|2021-07-14 07:25:40|126.33|124.83|126.32|124.82|126.35|124.85|126.31|124.81|13
1626247550000|2021-07-14 07:25:50|126.31|124.81|126.34|124.84|126.34|124.84|126.3|124.8|10
1626247560000|2021-07-14 07:26:00|126.35|124.85|126.35|124.85|126.4|124.9|126.35|124.85|11
1626247570000|2021-07-14 07:26:10|126.36|124.86|126.26|124.76|126.36|124.86|126.26|124.76|9
1626247580000|2021-07-14 07:26:20|126.29|124.79|126.28|124.78|126.29|124.79|126.28|124.78|4
1626247590000|2021-07-14 07:26:30|126.29|124.79|126.3|124.8|126.35|124.85|126.28|124.78|10
1626247600000|2021-07-14 07:26:40|126.29|124.79|126.26|124.76|126.3|124.8|126.26|124.76|12
1626247610000|2021-07-14 07:26:50|126.27|124.77|126.28|124.78|126.28|124.78|126.25|124.75|14
1626247620000|2021-07-14 07:27:00|126.27|124.77|126.27|124.77|126.28|124.78|126.25|124.75|10
1626247630000|2021-07-14 07:27:10|126.26|124.76|126.22|124.72|126.26|124.76|126.22|124.72|11
1626247640000|2021-07-14 07:27:20|126.2|124.7|126.25|124.75|126.25|124.75|126.2|124.7|10
1626247650000|2021-07-14 07:27:30|126.24|124.74|126.27|124.77|126.28|124.78|126.23|124.73|8
1626247660000|2021-07-14 07:27:40|126.26|124.76|126.27|124.77|126.27|124.77|126.25|124.75|6
1626247670000|2021-07-14 07:27:50|126.26|124.76|126.24|124.74|126.26|124.76|126.24|124.74|5
1626247690000|2021-07-14 07:28:10|126.27|124.77|126.31|124.81|126.33|124.83|126.27|124.77|12
1626247700000|2021-07-14 07:28:20|126.32|124.82|126.38|124.88|126.38|124.88|126.31|124.81|8
1626247710000|2021-07-14 07:28:30|126.37|124.87|126.31|124.81|126.4|124.9|126.31|124.81|18
1626247720000|2021-07-14 07:28:40|126.32|124.82|126.32|124.82|126.33|124.83|126.32|124.82|3
1626247730000|2021-07-14 07:28:50|126.31|124.81|126.28|124.78|126.31|124.81|126.28|124.78|5
1626247740000|2021-07-14 07:29:00|126.27|124.77|126.26|124.76|126.27|124.77|126.26|124.76|2
1626247750000|2021-07-14 07:29:10|126.25|124.75|126.24|124.74|126.25|124.75|126.24|124.74|4
1626247760000|2021-07-14 07:29:20|126.25|124.75|126.23|124.73|126.25|124.75|126.23|124.73|5
1626247770000|2021-07-14 07:29:30|126.22|124.72|126.24|124.74|126.25|124.75|126.22|124.72|11
1626247780000|2021-07-14 07:29:40|126.23|124.73|126.21|124.71|126.24|124.74|126.18|124.68|9
1626247790000|2021-07-14 07:29:50|126.22|124.72|126.21|124.71|126.22|124.72|126.19|124.69|6
1626247800000|2021-07-14 07:30:00|126.2|124.7|126.18|124.68|126.22|124.72|126.18|124.68|9
1626247810000|2021-07-14 07:30:10|126.17|124.67|126.07|124.57|126.17|124.67|126.07|124.57|17
1626247820000|2021-07-14 07:30:20|126.06|124.56|126.11|124.61|126.11|124.61|126.05|124.55|11
1626247830000|2021-07-14 07:30:30|126.12|124.62|126.16|124.66|126.16|124.66|126.1|124.6|12
1626247840000|2021-07-14 07:30:40|126.17|124.67|126.19|124.69|126.19|124.69|126.17|124.67|5
1626247850000|2021-07-14 07:30:50|126.17|124.67|126.12|124.62|126.17|124.67|126.12|124.62|4
1626247860000|2021-07-14 07:31:00|126.13|124.63|126.16|124.66|126.18|124.68|126.13|124.63|15
1626247870000|2021-07-14 07:31:10|126.17|124.67|126.16|124.66|126.18|124.68|126.16|124.66|4
1626247880000|2021-07-14 07:31:20|126.17|124.67|126.17|124.67|126.19|124.69|126.16|124.66|8
1626247890000|2021-07-14 07:31:30|126.16|124.66|126.15|124.65|126.17|124.67|126.14|124.64|6
1626247900000|2021-07-14 07:31:40|126.14|124.64|126.03|124.53|126.14|124.64|126.02|124.52|12
1626247910000|2021-07-14 07:31:50|126.02|124.52|126.01|124.51|126.02|124.52|125.99|124.49|14
1626247920000|2021-07-14 07:32:00|126|124.5|125.99|124.49|126|124.5|125.96|124.46|9
1626247930000|2021-07-14 07:32:10|126|124.5|125.96|124.46|126.01|124.51|125.96|124.46|9
1626247940000|2021-07-14 07:32:20|125.97|124.47|126.07|124.57|126.09|124.59|125.97|124.47|12
1626247950000|2021-07-14 07:32:30|126.06|124.56|125.99|124.49|126.07|124.57|125.99|124.49|11
1626247960000|2021-07-14 07:32:40|126|124.5|126.03|124.53|126.03|124.53|126|124.5|6
1626247970000|2021-07-14 07:32:50|126.02|124.52|126.02|124.52|126.02|124.52|125.99|124.49|5
1626247980000|2021-07-14 07:33:00|126.01|124.51|126.04|124.54|126.05|124.55|126.01|124.51|12
1626247990000|2021-07-14 07:33:10|126.05|124.55|126.07|124.57|126.07|124.57|126.03|124.53|9
1626248000000|2021-07-14 07:33:20|126.04|124.54|126.07|124.57|126.07|124.57|126.04|124.54|17
1626248010000|2021-07-14 07:33:30|126.08|124.58|126.06|124.56|126.08|124.58|126.06|124.56|11
1626248020000|2021-07-14 07:33:40|126.05|124.55|126.11|124.61|126.14|124.64|126.05|124.55|14
1626248030000|2021-07-14 07:33:50|126.13|124.63|126.22|124.72|126.23|124.73|126.13|124.63|18
1626248040000|2021-07-14 07:34:00|126.23|124.73|126.45|124.95|126.45|124.95|126.23|124.73|16
1626248050000|2021-07-14 07:34:10|126.44|124.94|126.45|124.95|126.46|124.96|126.43|124.93|12
1626248060000|2021-07-14 07:34:20|126.43|124.93|126.49|124.99|126.51|125.01|126.34|124.84|24
1626248070000|2021-07-14 07:34:30|126.48|124.98|126.4|124.9|126.48|124.98|126.4|124.9|13
1626248080000|2021-07-14 07:34:40|126.39|124.89|126.42|124.92|126.42|124.92|126.38|124.88|8
1626248090000|2021-07-14 07:34:50|126.43|124.93|126.48|124.98|126.49|124.99|126.43|124.93|10
1626248100000|2021-07-14 07:35:00|126.47|124.97|126.41|124.91|126.47|124.97|126.41|124.91|8
1626248110000|2021-07-14 07:35:10|126.4|124.9|126.41|124.91|126.41|124.91|126.4|124.9|8
1626248120000|2021-07-14 07:35:20|126.42|124.92|126.47|124.97|126.47|124.97|126.42|124.92|7
1626248130000|2021-07-14 07:35:30|126.45|124.95|126.58|125.08|126.61|125.11|126.45|124.95|19
1626248140000|2021-07-14 07:35:40|126.59|125.09|126.71|125.21|126.71|125.21|126.59|125.09|16
1626248150000|2021-07-14 07:35:50|126.7|125.2|126.7|125.2|126.71|125.21|126.68|125.18|16
1626248160000|2021-07-14 07:36:00|126.72|125.22|126.83|125.33|126.86|125.36|126.72|125.22|25
1626248170000|2021-07-14 07:36:10|126.84|125.34|126.78|125.28|126.85|125.35|126.78|125.28|15
1626248180000|2021-07-14 07:36:20|126.79|125.29|126.72|125.22|126.79|125.29|126.71|125.21|16
1626248190000|2021-07-14 07:36:30|126.73|125.23|126.81|125.31|126.83|125.33|126.72|125.22|22
1626248200000|2021-07-14 07:36:40|126.8|125.3|126.74|125.24|126.81|125.31|126.74|125.24|19
1626248210000|2021-07-14 07:36:50|126.75|125.25|126.74|125.24|126.75|125.25|126.73|125.23|8
1626248220000|2021-07-14 07:37:00|126.73|125.23|126.67|125.17|126.74|125.24|126.67|125.17|14
1626248230000|2021-07-14 07:37:10|126.68|125.18|126.71|125.21|126.72|125.22|126.67|125.17|12
1626248240000|2021-07-14 07:37:20|126.7|125.2|126.67|125.17|126.71|125.21|126.66|125.16|12
1626248250000|2021-07-14 07:37:30|126.69|125.19|126.66|125.16|126.7|125.2|126.66|125.16|9
1626248260000|2021-07-14 07:37:40|126.67|125.17|126.67|125.17|126.67|125.17|126.67|125.17|1
1626248270000|2021-07-14 07:37:50|126.65|125.15|126.69|125.19|126.69|125.19|126.61|125.11|12
1626248280000|2021-07-14 07:38:00|126.68|125.18|126.68|125.18|126.69|125.19|126.66|125.16|11
1626248290000|2021-07-14 07:38:10|126.69|125.19|126.69|125.19|126.71|125.21|126.69|125.19|7
1626248300000|2021-07-14 07:38:20|126.68|125.18|126.69|125.19|126.69|125.19|126.67|125.17|9
1626248310000|2021-07-14 07:38:30|126.67|125.17|126.66|125.16|126.67|125.17|126.66|125.16|2
1626248320000|2021-07-14 07:38:40|126.67|125.17|126.66|125.16|126.67|125.17|126.63|125.13|8
1626248330000|2021-07-14 07:38:50|126.67|125.17|126.66|125.16|126.67|125.17|126.66|125.16|4
1626248340000|2021-07-14 07:39:00|126.67|125.17|126.63|125.13|126.67|125.17|126.63|125.13|11
1626248350000|2021-07-14 07:39:10|126.62|125.12|126.61|125.11|126.62|125.12|126.6|125.1|12
1626248360000|2021-07-14 07:39:20|126.6|125.1|126.62|125.12|126.62|125.12|126.6|125.1|3
1626248370000|2021-07-14 07:39:30|126.61|125.11|126.64|125.14|126.64|125.14|126.6|125.1|7
1626248380000|2021-07-14 07:39:40|126.65|125.15|126.63|125.13|126.65|125.15|126.63|125.13|5
1626248390000|2021-07-14 07:39:50|126.64|125.14|126.6|125.1|126.68|125.18|126.6|125.1|12
1626248400000|2021-07-14 07:40:00|126.62|125.12|126.55|125.05|126.62|125.12|126.55|125.05|11
1626248410000|2021-07-14 07:40:10|126.54|125.04|126.49|124.99|126.54|125.04|126.49|124.99|17
1626248420000|2021-07-14 07:40:20|126.48|124.98|126.43|124.93|126.49|124.99|126.43|124.93|16
1626248430000|2021-07-14 07:40:30|126.44|124.94|126.46|124.96|126.46|124.96|126.44|124.94|6
1626248440000|2021-07-14 07:40:40|126.45|124.95|126.52|125.02|126.52|125.02|126.45|124.95|8
1626248450000|2021-07-14 07:40:50|126.53|125.03|126.51|125.01|126.54|125.04|126.51|125.01|11
1626248460000|2021-07-14 07:41:00|126.52|125.02|126.54|125.04|126.6|125.1|126.52|125.02|19
1626248470000|2021-07-14 07:41:10|126.53|125.03|126.54|125.04|126.55|125.05|126.52|125.02|16
1626248480000|2021-07-14 07:41:20|126.55|125.05|126.53|125.03|126.57|125.07|126.53|125.03|13
1626248490000|2021-07-14 07:41:30|126.54|125.04|126.49|124.99|126.54|125.04|126.48|124.98|14
1626248500000|2021-07-14 07:41:40|126.48|124.98|126.49|124.99|126.51|125.01|126.48|124.98|12
1626248510000|2021-07-14 07:41:50|126.52|125.02|126.51|125.01|126.52|125.02|126.5|125|10
1626248520000|2021-07-14 07:42:00|126.5|125|126.47|124.97|126.51|125.01|126.47|124.97|8
1626248530000|2021-07-14 07:42:10|126.46|124.96|126.43|124.93|126.46|124.96|126.43|124.93|12
1626248540000|2021-07-14 07:42:20|126.42|124.92|126.44|124.94|126.47|124.97|126.42|124.92|12
1626248550000|2021-07-14 07:42:30|126.43|124.93|126.45|124.95|126.46|124.96|126.43|124.93|13
1626248560000|2021-07-14 07:42:40|126.46|124.96|126.44|124.94|126.46|124.96|126.44|124.94|7
1626248570000|2021-07-14 07:42:50|126.45|124.95|126.44|124.94|126.45|124.95|126.42|124.92|12
1626248580000|2021-07-14 07:43:00|126.45|124.95|126.45|124.95|126.46|124.96|126.44|124.94|11
1626248590000|2021-07-14 07:43:10|126.44|124.94|126.4|124.9|126.45|124.95|126.4|124.9|17
1626248600000|2021-07-14 07:43:20|126.41|124.91|126.41|124.91|126.43|124.93|126.4|124.9|11
1626248610000|2021-07-14 07:43:30|126.4|124.9|126.4|124.9|126.42|124.92|126.39|124.89|10
1626248620000|2021-07-14 07:43:40|126.39|124.89|126.41|124.91|126.42|124.92|126.39|124.89|14
1626248630000|2021-07-14 07:43:50|126.42|124.92|126.41|124.91|126.42|124.92|126.39|124.89|12
1626248640000|2021-07-14 07:44:00|126.4|124.9|126.35|124.85|126.41|124.91|126.35|124.85|11
1626248650000|2021-07-14 07:44:10|126.36|124.86|126.35|124.85|126.37|124.87|126.35|124.85|12
1626248660000|2021-07-14 07:44:20|126.36|124.86|126.41|124.91|126.41|124.91|126.36|124.86|13
1626248670000|2021-07-14 07:44:30|126.42|124.92|126.47|124.97|126.47|124.97|126.42|124.92|13
1626248680000|2021-07-14 07:44:40|126.46|124.96|126.48|124.98|126.51|125.01|126.46|124.96|11
1626248690000|2021-07-14 07:44:50|126.47|124.97|126.53|125.03|126.53|125.03|126.47|124.97|9
1626248700000|2021-07-14 07:45:00|126.54|125.04|126.72|125.22|126.73|125.23|126.54|125.04|19
1626248710000|2021-07-14 07:45:10|126.73|125.23|127|125.5|127|125.5|126.73|125.23|14
1626248720000|2021-07-14 07:45:20|127.01|125.51|126.87|125.37|127.05|125.55|126.87|125.37|17
1626248730000|2021-07-14 07:45:30|126.88|125.38|126.78|125.28|126.95|125.45|126.78|125.28|19
1626248740000|2021-07-14 07:45:40|126.77|125.27|126.73|125.23|126.77|125.27|126.72|125.22|13
1626248750000|2021-07-14 07:45:50|126.76|125.26|126.76|125.26|126.82|125.32|126.76|125.26|13
1626248760000|2021-07-14 07:46:00|126.77|125.27|126.91|125.41|126.93|125.43|126.77|125.27|16
1626248770000|2021-07-14 07:46:10|126.9|125.4|126.93|125.43|126.98|125.48|126.89|125.39|20
1626248780000|2021-07-14 07:46:20|126.92|125.42|126.95|125.45|127.01|125.51|126.91|125.41|22
1626248790000|2021-07-14 07:46:30|126.96|125.46|126.84|125.34|126.96|125.46|126.84|125.34|19
1626248800000|2021-07-14 07:46:40|126.87|125.37|126.82|125.32|126.89|125.39|126.81|125.31|26
1626248810000|2021-07-14 07:46:50|126.81|125.31|126.82|125.32|126.83|125.33|126.8|125.3|12
1626248820000|2021-07-14 07:47:00|126.83|125.33|126.84|125.34|126.85|125.35|126.77|125.27|17
1626248830000|2021-07-14 07:47:10|126.82|125.32|126.83|125.33|126.85|125.35|126.82|125.32|9
1626248840000|2021-07-14 07:47:20|126.82|125.32|126.81|125.31|126.83|125.33|126.79|125.29|11
1626248850000|2021-07-14 07:47:30|126.82|125.32|126.87|125.37|126.88|125.38|126.82|125.32|11
1626248860000|2021-07-14 07:47:40|126.85|125.35|126.84|125.34|126.86|125.36|126.84|125.34|6
1626248870000|2021-07-14 07:47:50|126.83|125.33|126.85|125.35|126.85|125.35|126.8|125.3|7
1626248880000|2021-07-14 07:48:00|126.87|125.37|126.85|125.35|126.89|125.39|126.84|125.34|15
1626248890000|2021-07-14 07:48:10|126.83|125.33|126.85|125.35|126.87|125.37|126.83|125.33|13
1626248900000|2021-07-14 07:48:20|126.86|125.36|126.85|125.35|126.87|125.37|126.84|125.34|16
1626248910000|2021-07-14 07:48:30|126.84|125.34|126.94|125.44|126.96|125.46|126.84|125.34|13
1626248920000|2021-07-14 07:48:40|126.93|125.43|126.85|125.35|126.96|125.46|126.82|125.32|15
1626248930000|2021-07-14 07:48:50|126.86|125.36|126.86|125.36|126.87|125.37|126.84|125.34|10
1626248940000|2021-07-14 07:49:00|126.85|125.35|126.77|125.27|126.85|125.35|126.77|125.27|13
1626248950000|2021-07-14 07:49:10|126.76|125.26|126.78|125.28|126.78|125.28|126.76|125.26|9
1626248960000|2021-07-14 07:49:20|126.79|125.29|126.83|125.33|126.84|125.34|126.79|125.29|11
1626248970000|2021-07-14 07:49:30|126.84|125.34|126.82|125.32|126.84|125.34|126.82|125.32|5
1626248980000|2021-07-14 07:49:40|126.81|125.31|126.85|125.35|126.86|125.36|126.81|125.31|11
1626248990000|2021-07-14 07:49:50|126.86|125.36|126.91|125.41|126.94|125.44|126.86|125.36|12
1626249000000|2021-07-14 07:50:00|126.92|125.42|126.85|125.35|126.96|125.46|126.84|125.34|19
1626249010000|2021-07-14 07:50:10|126.84|125.34|126.74|125.24|126.84|125.34|126.74|125.24|15
1626249020000|2021-07-14 07:50:20|126.75|125.25|126.75|125.25|126.78|125.28|126.74|125.24|9
1626249030000|2021-07-14 07:50:30|126.74|125.24|126.8|125.3|126.81|125.31|126.73|125.23|16
1626249040000|2021-07-14 07:50:40|126.79|125.29|126.78|125.28|126.79|125.29|126.74|125.24|14
1626249050000|2021-07-14 07:50:50|126.76|125.26|126.79|125.29|126.81|125.31|126.75|125.25|12
1626249060000|2021-07-14 07:51:00|126.78|125.28|126.8|125.3|126.8|125.3|126.78|125.28|2
1626249070000|2021-07-14 07:51:10|126.81|125.31|126.76|125.26|126.82|125.32|126.76|125.26|10
1626249080000|2021-07-14 07:51:20|126.77|125.27|126.86|125.36|126.86|125.36|126.77|125.27|8
1626249090000|2021-07-14 07:51:30|126.85|125.35|126.74|125.24|126.86|125.36|126.74|125.24|20
1626249100000|2021-07-14 07:51:40|126.75|125.25|126.74|125.24|126.77|125.27|126.74|125.24|11
1626249110000|2021-07-14 07:51:50|126.73|125.23|126.69|125.19|126.73|125.23|126.68|125.18|17
1626249120000|2021-07-14 07:52:00|126.68|125.18|126.63|125.13|126.7|125.2|126.6|125.1|12
1626249130000|2021-07-14 07:52:10|126.65|125.15|126.73|125.23|126.73|125.23|126.62|125.12|11
1626249140000|2021-07-14 07:52:20|126.71|125.21|126.75|125.25|126.76|125.26|126.71|125.21|12
1626249150000|2021-07-14 07:52:30|126.73|125.23|126.68|125.18|126.73|125.23|126.67|125.17|11
1626249160000|2021-07-14 07:52:40|126.69|125.19|126.72|125.22|126.73|125.23|126.68|125.18|15
1626249170000|2021-07-14 07:52:50|126.71|125.21|126.7|125.2|126.71|125.21|126.69|125.19|13
1626249180000|2021-07-14 07:53:00|126.69|125.19|126.68|125.18|126.72|125.22|126.68|125.18|9
1626249190000|2021-07-14 07:53:10|126.69|125.19|126.71|125.21|126.71|125.21|126.68|125.18|6
1626249200000|2021-07-14 07:53:20|126.7|125.2|126.64|125.14|126.71|125.21|126.62|125.12|11
1626249210000|2021-07-14 07:53:30|126.63|125.13|126.61|125.11|126.63|125.13|126.61|125.11|7
1626249220000|2021-07-14 07:53:40|126.6|125.1|126.6|125.1|126.61|125.11|126.58|125.08|10
1626249230000|2021-07-14 07:53:50|126.59|125.09|126.6|125.1|126.6|125.1|126.59|125.09|8
1626249240000|2021-07-14 07:54:00|126.59|125.09|126.54|125.04|126.6|125.1|126.54|125.04|10
1626249250000|2021-07-14 07:54:10|126.55|125.05|126.6|125.1|126.62|125.12|126.55|125.05|18
1626249260000|2021-07-14 07:54:20|126.61|125.11|126.6|125.1|126.61|125.11|126.57|125.07|10
1626249270000|2021-07-14 07:54:30|126.61|125.11|126.63|125.13|126.63|125.13|126.6|125.1|11
1626249280000|2021-07-14 07:54:40|126.65|125.15|126.61|125.11|126.65|125.15|126.61|125.11|6
1626249290000|2021-07-14 07:54:50|126.6|125.1|126.64|125.14|126.64|125.14|126.6|125.1|7
1626249300000|2021-07-14 07:55:00|126.63|125.13|126.54|125.04|126.63|125.13|126.54|125.04|16
1626249310000|2021-07-14 07:55:10|126.53|125.03|126.54|125.04|126.54|125.04|126.51|125.01|10
1626249320000|2021-07-14 07:55:20|126.55|125.05|126.52|125.02|126.55|125.05|126.52|125.02|4
1626249330000|2021-07-14 07:55:30|126.53|125.03|126.53|125.03|126.54|125.04|126.52|125.02|11
1626249340000|2021-07-14 07:55:40|126.52|125.02|126.5|125|126.53|125.03|126.49|124.99|11
1626249350000|2021-07-14 07:55:50|126.51|125.01|126.54|125.04|126.55|125.05|126.5|125|15
1626249360000|2021-07-14 07:56:00|126.55|125.05|126.52|125.02|126.55|125.05|126.5|125|8
1626249370000|2021-07-14 07:56:10|126.53|125.03|126.52|125.02|126.53|125.03|126.52|125.02|8
1626249380000|2021-07-14 07:56:20|126.51|125.01|126.59|125.09|126.63|125.13|126.51|125.01|16
1626249390000|2021-07-14 07:56:30|126.57|125.07|126.56|125.06|126.57|125.07|126.55|125.05|10
1626249400000|2021-07-14 07:56:40|126.58|125.08|126.55|125.05|126.58|125.08|126.54|125.04|6
1626249410000|2021-07-14 07:56:50|126.56|125.06|126.53|125.03|126.56|125.06|126.53|125.03|4
1626249420000|2021-07-14 07:57:00|126.54|125.04|126.56|125.06|126.56|125.06|126.53|125.03|13
1626249430000|2021-07-14 07:57:10|126.54|125.04|126.53|125.03|126.54|125.04|126.53|125.03|2
1626249440000|2021-07-14 07:57:20|126.52|125.02|126.54|125.04|126.56|125.06|126.52|125.02|8
1626249450000|2021-07-14 07:57:30|126.53|125.03|126.51|125.01|126.53|125.03|126.51|125.01|9
1626249460000|2021-07-14 07:57:40|126.52|125.02|126.52|125.02|126.52|125.02|126.52|125.02|1
1626249470000|2021-07-14 07:57:50|126.51|125.01|126.52|125.02|126.52|125.02|126.5|125|4
1626249480000|2021-07-14 07:58:00|126.53|125.03|126.52|125.02|126.53|125.03|126.5|125|11
1626249490000|2021-07-14 07:58:10|126.51|125.01|126.53|125.03|126.54|125.04|126.51|125.01|7
1626249500000|2021-07-14 07:58:20|126.52|125.02|126.57|125.07|126.59|125.09|126.51|125.01|19
1626249510000|2021-07-14 07:58:30|126.58|125.08|126.57|125.07|126.59|125.09|126.56|125.06|9
1626249520000|2021-07-14 07:58:40|126.56|125.06|126.56|125.06|126.57|125.07|126.56|125.06|7
1626249530000|2021-07-14 07:58:50|126.57|125.07|126.53|125.03|126.57|125.07|126.53|125.03|5
1626249540000|2021-07-14 07:59:00|126.54|125.04|126.61|125.11|126.61|125.11|126.54|125.04|8
1626249550000|2021-07-14 07:59:10|126.6|125.1|126.59|125.09|126.6|125.1|126.58|125.08|7
1626249560000|2021-07-14 07:59:20|126.62|125.12|126.58|125.08|126.62|125.12|126.57|125.07|11
1626249570000|2021-07-14 07:59:30|126.59|125.09|126.59|125.09|126.6|125.1|126.58|125.08|5
1626249580000|2021-07-14 07:59:40|126.6|125.1|126.62|125.12|126.63|125.13|126.6|125.1|4
1626249590000|2021-07-14 07:59:50|126.61|125.11|126.64|125.14|126.64|125.14|126.61|125.11|8
1626249600000|2021-07-14 08:00:00|126.65|125.15|126.65|125.15|126.67|125.17|126.63|125.13|9
1626249610000|2021-07-14 08:00:10|126.64|125.14|126.61|125.11|126.64|125.14|126.61|125.11|6
1626249620000|2021-07-14 08:00:20|126.62|125.12|126.58|125.08|126.62|125.12|126.58|125.08|8
1626249630000|2021-07-14 08:00:30|126.59|125.09|126.58|125.08|126.6|125.1|126.58|125.08|7
1626249640000|2021-07-14 08:00:40|126.59|125.09|126.55|125.05|126.59|125.09|126.55|125.05|10
1626249650000|2021-07-14 08:00:50|126.56|125.06|126.55|125.05|126.57|125.07|126.55|125.05|6
1626249660000|2021-07-14 08:01:00|126.56|125.06|126.63|125.13|126.63|125.13|126.56|125.06|5
1626249670000|2021-07-14 08:01:10|126.62|125.12|126.66|125.16|126.67|125.17|126.61|125.11|6
1626249680000|2021-07-14 08:01:20|126.67|125.17|126.61|125.11|126.67|125.17|126.61|125.11|12
1626249690000|2021-07-14 08:01:30|126.62|125.12|126.58|125.08|126.63|125.13|126.58|125.08|6
1626249700000|2021-07-14 08:01:40|126.57|125.07|126.46|124.96|126.57|125.07|126.46|124.96|12
1626249710000|2021-07-14 08:01:50|126.43|124.93|126.3|124.8|126.43|124.93|126.3|124.8|17
1626249720000|2021-07-14 08:02:00|126.29|124.79|126.28|124.78|126.33|124.83|126.27|124.77|18
1626249730000|2021-07-14 08:02:10|126.26|124.76|126.23|124.73|126.26|124.76|126.21|124.71|14
1626249740000|2021-07-14 08:02:20|126.22|124.72|126.2|124.7|126.23|124.73|126.18|124.68|15
1626249750000|2021-07-14 08:02:30|126.19|124.69|126.21|124.71|126.22|124.72|126.18|124.68|7
1626249760000|2021-07-14 08:02:40|126.2|124.7|126.14|124.64|126.2|124.7|126.14|124.64|9
1626249770000|2021-07-14 08:02:50|126.13|124.63|126.16|124.66|126.17|124.67|126.13|124.63|12
1626249780000|2021-07-14 08:03:00|126.15|124.65|126.23|124.73|126.25|124.75|126.15|124.65|14
1626249790000|2021-07-14 08:03:10|126.22|124.72|126.17|124.67|126.23|124.73|126.17|124.67|14
1626249800000|2021-07-14 08:03:20|126.18|124.68|126.2|124.7|126.2|124.7|126.15|124.65|19
1626249810000|2021-07-14 08:03:30|126.19|124.69|126.2|124.7|126.21|124.71|126.17|124.67|11
1626249820000|2021-07-14 08:03:40|126.19|124.69|126.2|124.7|126.21|124.71|126.17|124.67|14
1626249830000|2021-07-14 08:03:50|126.21|124.71|126.27|124.77|126.29|124.79|126.21|124.71|11
1626249840000|2021-07-14 08:04:00|126.26|124.76|126.35|124.85|126.37|124.87|126.26|124.76|11
1626249850000|2021-07-14 08:04:10|126.34|124.84|126.38|124.88|126.41|124.91|126.34|124.84|9
1626249860000|2021-07-14 08:04:20|126.37|124.87|126.39|124.89|126.39|124.89|126.37|124.87|5
1626249870000|2021-07-14 08:04:30|126.38|124.88|126.41|124.91|126.41|124.91|126.36|124.86|12
1626249880000|2021-07-14 08:04:40|126.4|124.9|126.37|124.87|126.4|124.9|126.36|124.86|6
1626249890000|2021-07-14 08:04:50|126.35|124.85|126.36|124.86|126.36|124.86|126.31|124.81|15
1626249900000|2021-07-14 08:05:00|126.35|124.85|126.45|124.95|126.45|124.95|126.35|124.85|12
1626249910000|2021-07-14 08:05:10|126.46|124.96|126.45|124.95|126.46|124.96|126.44|124.94|14
1626249920000|2021-07-14 08:05:20|126.44|124.94|126.44|124.94|126.44|124.94|126.43|124.93|5
1626249930000|2021-07-14 08:05:30|126.45|124.95|126.46|124.96|126.47|124.97|126.45|124.95|6
1626249940000|2021-07-14 08:05:40|126.47|124.97|126.48|124.98|126.52|125.02|126.46|124.96|20
1626249950000|2021-07-14 08:05:50|126.47|124.97|126.47|124.97|126.48|124.98|126.45|124.95|13
1626249960000|2021-07-14 08:06:00|126.48|124.98|126.56|125.06|126.56|125.06|126.48|124.98|13
1626249970000|2021-07-14 08:06:10|126.57|125.07|126.63|125.13|126.63|125.13|126.57|125.07|6
1626249980000|2021-07-14 08:06:20|126.64|125.14|126.67|125.17|126.81|125.31|126.64|125.14|22
1626249990000|2021-07-14 08:06:30|126.68|125.18|126.71|125.21|126.72|125.22|126.64|125.14|19
1626250000000|2021-07-14 08:06:40|126.72|125.22|126.68|125.18|126.72|125.22|126.68|125.18|14
1626250010000|2021-07-14 08:06:50|126.67|125.17|126.72|125.22|126.72|125.22|126.66|125.16|13
1626250020000|2021-07-14 08:07:00|126.71|125.21|126.7|125.2|126.71|125.21|126.68|125.18|11
1626250030000|2021-07-14 08:07:10|126.71|125.21|126.75|125.25|126.76|125.26|126.71|125.21|11
1626250040000|2021-07-14 08:07:20|126.74|125.24|126.69|125.19|126.75|125.25|126.68|125.18|12
1626250050000|2021-07-14 08:07:30|126.7|125.2|126.77|125.27|126.77|125.27|126.69|125.19|13
1626250060000|2021-07-14 08:07:40|126.78|125.28|126.73|125.23|126.79|125.29|126.72|125.22|14
1626250070000|2021-07-14 08:07:50|126.74|125.24|126.78|125.28|126.79|125.29|126.73|125.23|8
1626250080000|2021-07-14 08:08:00|126.77|125.27|126.82|125.32|126.82|125.32|126.77|125.27|6
1626250090000|2021-07-14 08:08:10|126.81|125.31|126.8|125.3|126.81|125.31|126.79|125.29|8
1626250100000|2021-07-14 08:08:20|126.81|125.31|126.79|125.29|126.81|125.31|126.79|125.29|7
1626250110000|2021-07-14 08:08:30|126.8|125.3|126.8|125.3|126.81|125.31|126.78|125.28|7
1626250120000|2021-07-14 08:08:40|126.81|125.31|126.78|125.28|126.83|125.33|126.78|125.28|8
1626250130000|2021-07-14 08:08:50|126.77|125.27|126.81|125.31|126.81|125.31|126.75|125.25|13
1626250140000|2021-07-14 08:09:00|126.82|125.32|126.85|125.35|126.86|125.36|126.8|125.3|10
1626250150000|2021-07-14 08:09:10|126.86|125.36|126.86|125.36|126.87|125.37|126.85|125.35|7
1626250160000|2021-07-14 08:09:20|126.83|125.33|126.77|125.27|126.83|125.33|126.76|125.26|9
1626250170000|2021-07-14 08:09:30|126.78|125.28|126.74|125.24|126.78|125.28|126.73|125.23|16
1626250180000|2021-07-14 08:09:40|126.73|125.23|126.71|125.21|126.73|125.23|126.7|125.2|8
1626250190000|2021-07-14 08:09:50|126.72|125.22|126.69|125.19|126.72|125.22|126.69|125.19|8
1626250200000|2021-07-14 08:10:00|126.7|125.2|126.76|125.26|126.8|125.3|126.69|125.19|25
1626250210000|2021-07-14 08:10:10|126.77|125.27|126.82|125.32|126.82|125.32|126.75|125.25|12
1626250220000|2021-07-14 08:10:20|126.81|125.31|126.71|125.21|126.81|125.31|126.7|125.2|13
1626250230000|2021-07-14 08:10:30|126.72|125.22|126.71|125.21|126.75|125.25|126.71|125.21|8
1626250240000|2021-07-14 08:10:40|126.72|125.22|126.72|125.22|126.74|125.24|126.71|125.21|13
1626250250000|2021-07-14 08:10:50|126.73|125.23|126.7|125.2|126.73|125.23|126.7|125.2|12
1626250260000|2021-07-14 08:11:00|126.71|125.21|126.79|125.29|126.81|125.31|126.71|125.21|10
1626250270000|2021-07-14 08:11:10|126.8|125.3|126.85|125.35|126.85|125.35|126.79|125.29|12
1626250280000|2021-07-14 08:11:20|126.84|125.34|126.73|125.23|126.84|125.34|126.73|125.23|9
1626250290000|2021-07-14 08:11:30|126.72|125.22|126.69|125.19|126.72|125.22|126.68|125.18|17
1626250300000|2021-07-14 08:11:40|126.7|125.2|126.74|125.24|126.76|125.26|126.69|125.19|13
1626250310000|2021-07-14 08:11:50|126.73|125.23|126.71|125.21|126.74|125.24|126.71|125.21|8
1626250320000|2021-07-14 08:12:00|126.72|125.22|126.78|125.28|126.8|125.3|126.72|125.22|15
1626250330000|2021-07-14 08:12:10|126.77|125.27|126.77|125.27|126.78|125.28|126.76|125.26|7
1626250340000|2021-07-14 08:12:20|126.78|125.28|126.79|125.29|126.79|125.29|126.77|125.27|8
1626250350000|2021-07-14 08:12:30|126.8|125.3|126.86|125.36|126.86|125.36|126.8|125.3|12
1626250360000|2021-07-14 08:12:40|126.85|125.35|126.83|125.33|126.85|125.35|126.82|125.32|12
1626250370000|2021-07-14 08:12:50|126.82|125.32|126.8|125.3|126.82|125.32|126.79|125.29|10
1626250380000|2021-07-14 08:13:00|126.79|125.29|126.74|125.24|126.8|125.3|126.74|125.24|9
1626250390000|2021-07-14 08:13:10|126.75|125.25|126.75|125.25|126.78|125.28|126.75|125.25|11
1626250400000|2021-07-14 08:13:20|126.74|125.24|126.77|125.27|126.78|125.28|126.74|125.24|15
1626250410000|2021-07-14 08:13:30|126.76|125.26|126.79|125.29|126.79|125.29|126.75|125.25|17
1626250420000|2021-07-14 08:13:40|126.78|125.28|126.8|125.3|126.8|125.3|126.77|125.27|13
1626250440000|2021-07-14 08:14:00|126.81|125.31|126.84|125.34|126.84|125.34|126.8|125.3|5
1626250450000|2021-07-14 08:14:10|126.85|125.35|126.94|125.44|126.97|125.47|126.85|125.35|15
1626250460000|2021-07-14 08:14:20|126.95|125.45|126.93|125.43|126.95|125.45|126.89|125.39|17
1626250470000|2021-07-14 08:14:30|126.92|125.42|126.88|125.38|126.92|125.42|126.87|125.37|14
1626250480000|2021-07-14 08:14:40|126.91|125.41|126.86|125.36|126.91|125.41|126.85|125.35|15
1626250490000|2021-07-14 08:14:50|126.85|125.35|126.86|125.36|126.88|125.38|126.85|125.35|10
1626250500000|2021-07-14 08:15:00|126.85|125.35|126.74|125.24|126.85|125.35|126.74|125.24|12
1626250510000|2021-07-14 08:15:10|126.75|125.25|126.69|125.19|126.75|125.25|126.69|125.19|14
1626250520000|2021-07-14 08:15:20|126.67|125.17|126.64|125.14|126.68|125.18|126.64|125.14|11
1626250530000|2021-07-14 08:15:30|126.65|125.15|126.64|125.14|126.69|125.19|126.64|125.14|19
1626250540000|2021-07-14 08:15:40|126.63|125.13|126.65|125.15|126.65|125.15|126.63|125.13|2
1626250550000|2021-07-14 08:15:50|126.67|125.17|126.67|125.17|126.68|125.18|126.65|125.15|12
1626250560000|2021-07-14 08:16:00|126.66|125.16|126.73|125.23|126.75|125.25|126.66|125.16|11
1626250570000|2021-07-14 08:16:10|126.72|125.22|126.69|125.19|126.72|125.22|126.69|125.19|6
1626250580000|2021-07-14 08:16:20|126.7|125.2|126.65|125.15|126.7|125.2|126.65|125.15|19
1626250590000|2021-07-14 08:16:30|126.66|125.16|126.61|125.11|126.66|125.16|126.61|125.11|12
1626250600000|2021-07-14 08:16:40|126.59|125.09|126.54|125.04|126.59|125.09|126.53|125.03|20
1626250610000|2021-07-14 08:16:50|126.55|125.05|126.49|124.99|126.55|125.05|126.49|124.99|13
1626250620000|2021-07-14 08:17:00|126.48|124.98|126.5|125|126.51|125.01|126.45|124.95|14
1626250630000|2021-07-14 08:17:10|126.51|125.01|126.44|124.94|126.51|125.01|126.44|124.94|11
1626250640000|2021-07-14 08:17:20|126.45|124.95|126.49|124.99|126.52|125.02|126.45|124.95|6
1626250650000|2021-07-14 08:17:30|126.48|124.98|126.44|124.94|126.5|125|126.44|124.94|17
1626250660000|2021-07-14 08:17:40|126.45|124.95|126.44|124.94|126.46|124.96|126.44|124.94|9
1626250670000|2021-07-14 08:17:50|126.45|124.95|126.42|124.92|126.45|124.95|126.41|124.91|8
1626250680000|2021-07-14 08:18:00|126.43|124.93|126.41|124.91|126.44|124.94|126.41|124.91|9
1626250690000|2021-07-14 08:18:10|126.4|124.9|126.35|124.85|126.42|124.92|126.35|124.85|10
1626250700000|2021-07-14 08:18:20|126.34|124.84|126.32|124.82|126.36|124.86|126.32|124.82|11
1626250710000|2021-07-14 08:18:30|126.33|124.83|126.29|124.79|126.33|124.83|126.29|124.79|13
1626250720000|2021-07-14 08:18:40|126.28|124.78|126.32|124.82|126.33|124.83|126.26|124.76|20
1626250730000|2021-07-14 08:18:50|126.35|124.85|126.37|124.87|126.39|124.89|126.35|124.85|9
1626250740000|2021-07-14 08:19:00|126.39|124.89|126.43|124.93|126.43|124.93|126.39|124.89|5
1626250750000|2021-07-14 08:19:10|126.46|124.96|126.5|125|126.53|125.03|126.46|124.96|8
1626250760000|2021-07-14 08:19:20|126.49|124.99|126.46|124.96|126.5|125|126.41|124.91|17
1626250770000|2021-07-14 08:19:30|126.44|124.94|126.47|124.97|126.48|124.98|126.42|124.92|14
1626250780000|2021-07-14 08:19:40|126.48|124.98|126.45|124.95|126.48|124.98|126.45|124.95|9
1626250790000|2021-07-14 08:19:50|126.46|124.96|126.48|124.98|126.48|124.98|126.46|124.96|3
1626250800000|2021-07-14 08:20:00|126.49|124.99|126.64|125.14|126.64|125.14|126.49|124.99|13
1626250810000|2021-07-14 08:20:10|126.63|125.13|126.51|125.01|126.64|125.14|126.51|125.01|17
1626250820000|2021-07-14 08:20:20|126.52|125.02|126.54|125.04|126.54|125.04|126.48|124.98|13
1626250830000|2021-07-14 08:20:30|126.53|125.03|126.53|125.03|126.55|125.05|126.52|125.02|14
1626250840000|2021-07-14 08:20:40|126.52|125.02|126.54|125.04|126.54|125.04|126.52|125.02|3
1626250850000|2021-07-14 08:20:50|126.53|125.03|126.55|125.05|126.56|125.06|126.52|125.02|6
1626250860000|2021-07-14 08:21:00|126.54|125.04|126.55|125.05|126.55|125.05|126.54|125.04|10
1626250870000|2021-07-14 08:21:10|126.56|125.06|126.64|125.14|126.65|125.15|126.56|125.06|9
1626250880000|2021-07-14 08:21:20|126.65|125.15|126.57|125.07|126.65|125.15|126.57|125.07|7
1626250890000|2021-07-14 08:21:30|126.58|125.08|126.57|125.07|126.58|125.08|126.56|125.06|9
1626250900000|2021-07-14 08:21:40|126.58|125.08|126.6|125.1|126.61|125.11|126.57|125.07|8
1626250910000|2021-07-14 08:21:50|126.61|125.11|126.65|125.15|126.66|125.16|126.61|125.11|11
1626250920000|2021-07-14 08:22:00|126.64|125.14|126.65|125.15|126.65|125.15|126.64|125.14|6
1626250940000|2021-07-14 08:22:20|126.64|125.14|126.64|125.14|126.65|125.15|126.63|125.13|9
1626250950000|2021-07-14 08:22:30|126.65|125.15|126.68|125.18|126.68|125.18|126.65|125.15|9
1626250960000|2021-07-14 08:22:40|126.67|125.17|126.66|125.16|126.67|125.17|126.66|125.16|6
1626250970000|2021-07-14 08:22:50|126.67|125.17|126.66|125.16|126.67|125.17|126.65|125.15|8
1626250980000|2021-07-14 08:23:00|126.65|125.15|126.7|125.2|126.7|125.2|126.65|125.15|13
1626250990000|2021-07-14 08:23:10|126.68|125.18|126.66|125.16|126.68|125.18|126.65|125.15|10
1626251010000|2021-07-14 08:23:30|126.65|125.15|126.6|125.1|126.65|125.15|126.56|125.06|12
1626251020000|2021-07-14 08:23:40|126.59|125.09|126.58|125.08|126.6|125.1|126.55|125.05|11
1626251030000|2021-07-14 08:23:50|126.6|125.1|126.63|125.13|126.63|125.13|126.57|125.07|11
1626251040000|2021-07-14 08:24:00|126.62|125.12|126.65|125.15|126.67|125.17|126.62|125.12|9
1626251050000|2021-07-14 08:24:10|126.66|125.16|126.67|125.17|126.69|125.19|126.65|125.15|10
1626251060000|2021-07-14 08:24:20|126.69|125.19|126.7|125.2|126.7|125.2|126.67|125.17|13
1626251070000|2021-07-14 08:24:30|126.69|125.19|126.7|125.2|126.7|125.2|126.69|125.19|2
1626251080000|2021-07-14 08:24:40|126.71|125.21|126.77|125.27|126.77|125.27|126.71|125.21|5
1626251090000|2021-07-14 08:24:50|126.78|125.28|126.78|125.28|126.79|125.29|126.77|125.27|6
1626251100000|2021-07-14 08:25:00|126.79|125.29|126.84|125.34|126.84|125.34|126.79|125.29|4
1626251110000|2021-07-14 08:25:10|126.83|125.33|126.89|125.39|126.9|125.4|126.82|125.32|10
1626251120000|2021-07-14 08:25:20|126.9|125.4|126.8|125.3|126.9|125.4|126.8|125.3|7
1626251130000|2021-07-14 08:25:30|126.81|125.31|126.79|125.29|126.81|125.31|126.79|125.29|7
1626251140000|2021-07-14 08:25:40|126.78|125.28|126.76|125.26|126.78|125.28|126.75|125.25|7
1626251150000|2021-07-14 08:25:50|126.75|125.25|126.73|125.23|126.76|125.26|126.73|125.23|4
1626251160000|2021-07-14 08:26:00|126.74|125.24|126.62|125.12|126.74|125.24|126.62|125.12|12
1626251170000|2021-07-14 08:26:10|126.63|125.13|126.63|125.13|126.65|125.15|126.63|125.13|14
1626251180000|2021-07-14 08:26:20|126.64|125.14|126.65|125.15|126.67|125.17|126.62|125.12|12
1626251190000|2021-07-14 08:26:30|126.66|125.16|126.68|125.18|126.68|125.18|126.66|125.16|5
1626251200000|2021-07-14 08:26:40|126.67|125.17|126.68|125.18|126.69|125.19|126.66|125.16|12
1626251210000|2021-07-14 08:26:50|126.69|125.19|126.75|125.25|126.75|125.25|126.69|125.19|8
1626251220000|2021-07-14 08:27:00|126.76|125.26|126.82|125.32|126.83|125.33|126.75|125.25|10
1626251230000|2021-07-14 08:27:10|126.83|125.33|126.82|125.32|126.83|125.33|126.81|125.31|8
1626251240000|2021-07-14 08:27:20|126.83|125.33|126.76|125.26|126.83|125.33|126.75|125.25|13
1626251250000|2021-07-14 08:27:30|126.75|125.25|126.75|125.25|126.77|125.27|126.74|125.24|9
1626251260000|2021-07-14 08:27:40|126.74|125.24|126.73|125.23|126.74|125.24|126.73|125.23|4
1626251270000|2021-07-14 08:27:50|126.72|125.22|126.73|125.23|126.73|125.23|126.72|125.22|2
1626251280000|2021-07-14 08:28:00|126.74|125.24|126.77|125.27|126.77|125.27|126.74|125.24|6
1626251290000|2021-07-14 08:28:10|126.78|125.28|126.78|125.28|126.78|125.28|126.75|125.25|7
1626251300000|2021-07-14 08:28:20|126.79|125.29|126.77|125.27|126.79|125.29|126.77|125.27|5
1626251310000|2021-07-14 08:28:30|126.78|125.28|126.77|125.27|126.79|125.29|126.76|125.26|8
1626251320000|2021-07-14 08:28:40|126.78|125.28|126.81|125.31|126.81|125.31|126.78|125.28|5
1626251330000|2021-07-14 08:28:50|126.8|125.3|126.79|125.29|126.81|125.31|126.79|125.29|6
1626251340000|2021-07-14 08:29:00|126.8|125.3|126.8|125.3|126.8|125.3|126.8|125.3|1
1626251350000|2021-07-14 08:29:10|126.81|125.31|126.81|125.31|126.82|125.32|126.81|125.31|5
1626251360000|2021-07-14 08:29:20|126.82|125.32|126.93|125.43|126.94|125.44|126.81|125.31|19
1626251370000|2021-07-14 08:29:30|126.91|125.41|126.87|125.37|126.92|125.42|126.86|125.36|18
1626251380000|2021-07-14 08:29:40|126.86|125.36|126.87|125.37|126.89|125.39|126.86|125.36|7
1626251390000|2021-07-14 08:29:50|126.88|125.38|126.89|125.39|126.89|125.39|126.86|125.36|10
1626251400000|2021-07-14 08:30:00|126.9|125.4|126.89|125.39|126.91|125.41|126.89|125.39|8
1626251410000|2021-07-14 08:30:10|126.88|125.38|126.87|125.37|126.89|125.39|126.87|125.37|4
1626251420000|2021-07-14 08:30:20|126.86|125.36|126.81|125.31|126.86|125.36|126.81|125.31|12
1626251430000|2021-07-14 08:30:30|126.82|125.32|126.8|125.3|126.82|125.32|126.79|125.29|11
1626251440000|2021-07-14 08:30:40|126.79|125.29|126.8|125.3|126.81|125.31|126.78|125.28|10
1626251450000|2021-07-14 08:30:50|126.79|125.29|126.78|125.28|126.81|125.31|126.77|125.27|13
1626251460000|2021-07-14 08:31:00|126.77|125.27|126.8|125.3|126.8|125.3|126.77|125.27|11
1626251470000|2021-07-14 08:31:10|126.77|125.27|126.72|125.22|126.77|125.27|126.72|125.22|13
1626251480000|2021-07-14 08:31:20|126.71|125.21|126.68|125.18|126.71|125.21|126.68|125.18|8
1626251490000|2021-07-14 08:31:30|126.69|125.19|126.71|125.21|126.71|125.21|126.68|125.18|4
1626251500000|2021-07-14 08:31:40|126.7|125.2|126.69|125.19|126.7|125.2|126.68|125.18|4
1626251510000|2021-07-14 08:31:50|126.67|125.17|126.66|125.16|126.67|125.17|126.66|125.16|4
1626251520000|2021-07-14 08:32:00|126.65|125.15|126.66|125.16|126.68|125.18|126.65|125.15|11
1626251530000|2021-07-14 08:32:10|126.67|125.17|126.61|125.11|126.68|125.18|126.61|125.11|9
1626251540000|2021-07-14 08:32:20|126.6|125.1|126.61|125.11|126.63|125.13|126.6|125.1|12
1626251550000|2021-07-14 08:32:30|126.62|125.12|126.63|125.13|126.63|125.13|126.61|125.11|6
1626251560000|2021-07-14 08:32:40|126.62|125.12|126.59|125.09|126.62|125.12|126.59|125.09|7
1626251570000|2021-07-14 08:32:50|126.58|125.08|126.59|125.09|126.61|125.11|126.58|125.08|6
1626251580000|2021-07-14 08:33:00|126.58|125.08|126.57|125.07|126.58|125.08|126.51|125.01|16
1626251590000|2021-07-14 08:33:10|126.56|125.06|126.57|125.07|126.58|125.08|126.52|125.02|11
1626251600000|2021-07-14 08:33:20|126.6|125.1|126.6|125.1|126.6|125.1|126.58|125.08|13
1626251610000|2021-07-14 08:33:30|126.62|125.12|126.59|125.09|126.63|125.13|126.59|125.09|5
1626251620000|2021-07-14 08:33:40|126.6|125.1|126.6|125.1|126.62|125.12|126.59|125.09|11
1626251630000|2021-07-14 08:33:50|126.61|125.11|126.61|125.11|126.62|125.12|126.59|125.09|13
1626251640000|2021-07-14 08:34:00|126.62|125.12|126.7|125.2|126.7|125.2|126.62|125.12|15
1626251650000|2021-07-14 08:34:10|126.72|125.22|126.74|125.24|126.76|125.26|126.72|125.22|8
1626251660000|2021-07-14 08:34:20|126.75|125.25|126.79|125.29|126.8|125.3|126.75|125.25|7
1626251670000|2021-07-14 08:34:30|126.78|125.28|126.68|125.18|126.78|125.28|126.68|125.18|11
1626251680000|2021-07-14 08:34:40|126.67|125.17|126.7|125.2|126.7|125.2|126.66|125.16|10
1626251690000|2021-07-14 08:34:50|126.67|125.17|126.68|125.18|126.7|125.2|126.66|125.16|17
1626251700000|2021-07-14 08:35:00|126.69|125.19|126.68|125.18|126.74|125.24|126.68|125.18|19
1626251710000|2021-07-14 08:35:10|126.69|125.19|126.58|125.08|126.69|125.19|126.58|125.08|11
1626251720000|2021-07-14 08:35:20|126.59|125.09|126.6|125.1|126.6|125.1|126.58|125.08|6
1626251730000|2021-07-14 08:35:30|126.59|125.09|126.52|125.02|126.61|125.11|126.5|125|16
1626251740000|2021-07-14 08:35:40|126.56|125.06|126.48|124.98|126.58|125.08|126.48|124.98|24
1626251750000|2021-07-14 08:35:50|126.5|125|126.57|125.07|126.57|125.07|126.5|125|10
1626251760000|2021-07-14 08:36:00|126.56|125.06|126.6|125.1|126.61|125.11|126.56|125.06|11
1626251770000|2021-07-14 08:36:10|126.63|125.13|126.71|125.21|126.74|125.24|126.62|125.12|17
1626251780000|2021-07-14 08:36:20|126.7|125.2|126.66|125.16|126.71|125.21|126.65|125.15|13
1626251790000|2021-07-14 08:36:30|126.67|125.17|126.69|125.19|126.71|125.21|126.67|125.17|6
1626251800000|2021-07-14 08:36:40|126.7|125.2|126.71|125.21|126.71|125.21|126.64|125.14|15
1626251810000|2021-07-14 08:36:50|126.72|125.22|126.66|125.16|126.75|125.25|126.66|125.16|20
1626251820000|2021-07-14 08:37:00|126.65|125.15|126.67|125.17|126.67|125.17|126.64|125.14|8
1626251830000|2021-07-14 08:37:10|126.66|125.16|126.59|125.09|126.66|125.16|126.59|125.09|6
1626251840000|2021-07-14 08:37:20|126.58|125.08|126.56|125.06|126.59|125.09|126.55|125.05|13
1626251850000|2021-07-14 08:37:30|126.55|125.05|126.61|125.11|126.62|125.12|126.55|125.05|14
1626251860000|2021-07-14 08:37:40|126.62|125.12|126.61|125.11|126.64|125.14|126.6|125.1|10
1626251870000|2021-07-14 08:37:50|126.62|125.12|126.61|125.11|126.62|125.12|126.61|125.11|2
1626251880000|2021-07-14 08:38:00|126.6|125.1|126.6|125.1|126.61|125.11|126.59|125.09|6
1626251890000|2021-07-14 08:38:10|126.59|125.09|126.6|125.1|126.64|125.14|126.59|125.09|14
1626251900000|2021-07-14 08:38:20|126.58|125.08|126.54|125.04|126.58|125.08|126.54|125.04|8
1626251910000|2021-07-14 08:38:30|126.53|125.03|126.61|125.11|126.61|125.11|126.52|125.02|16
1626251920000|2021-07-14 08:38:40|126.62|125.12|126.59|125.09|126.62|125.12|126.59|125.09|6
1626251930000|2021-07-14 08:38:50|126.6|125.1|126.62|125.12|126.62|125.12|126.59|125.09|7
1626251940000|2021-07-14 08:39:00|126.61|125.11|126.62|125.12|126.66|125.16|126.61|125.11|10
1626251950000|2021-07-14 08:39:10|126.64|125.14|126.61|125.11|126.64|125.14|126.61|125.11|8
1626251960000|2021-07-14 08:39:20|126.59|125.09|126.6|125.1|126.6|125.1|126.58|125.08|6
1626251970000|2021-07-14 08:39:30|126.56|125.06|126.55|125.05|126.57|125.07|126.55|125.05|6
1626251980000|2021-07-14 08:39:40|126.54|125.04|126.51|125.01|126.55|125.05|126.5|125|8
1626251990000|2021-07-14 08:39:50|126.5|125|126.45|124.95|126.51|125.01|126.45|124.95|13
1626252000000|2021-07-14 08:40:00|126.46|124.96|126.51|125.01|126.53|125.03|126.46|124.96|16
1626252010000|2021-07-14 08:40:10|126.52|125.02|126.6|125.1|126.61|125.11|126.51|125.01|17
1626252020000|2021-07-14 08:40:20|126.59|125.09|126.47|124.97|126.61|125.11|126.46|124.96|16
1626252030000|2021-07-14 08:40:30|126.5|125|126.48|124.98|126.5|125|126.48|124.98|7
1626252040000|2021-07-14 08:40:40|126.47|124.97|126.49|124.99|126.51|125.01|126.47|124.97|12
1626252050000|2021-07-14 08:40:50|126.47|124.97|126.47|124.97|126.47|124.97|126.46|124.96|5
1626252060000|2021-07-14 08:41:00|126.45|124.95|126.44|124.94|126.46|124.96|126.44|124.94|4
1626252070000|2021-07-14 08:41:10|126.43|124.93|126.41|124.91|126.44|124.94|126.41|124.91|4
1626252080000|2021-07-14 08:41:20|126.42|124.92|126.42|124.92|126.43|124.93|126.41|124.91|6
1626252090000|2021-07-14 08:41:30|126.41|124.91|126.41|124.91|126.42|124.92|126.41|124.91|3
1626252100000|2021-07-14 08:41:40|126.42|124.92|126.41|124.91|126.42|124.92|126.38|124.88|8
1626252110000|2021-07-14 08:41:50|126.4|124.9|126.43|124.93|126.43|124.93|126.39|124.89|8
1626252120000|2021-07-14 08:42:00|126.42|124.92|126.43|124.93|126.43|124.93|126.42|124.92|2
1626252130000|2021-07-14 08:42:10|126.42|124.92|126.43|124.93|126.43|124.93|126.42|124.92|4
1626252140000|2021-07-14 08:42:20|126.44|124.94|126.48|124.98|126.49|124.99|126.43|124.93|13
1626252150000|2021-07-14 08:42:30|126.47|124.97|126.46|124.96|126.48|124.98|126.46|124.96|6
1626252160000|2021-07-14 08:42:40|126.45|124.95|126.47|124.97|126.47|124.97|126.45|124.95|8
1626252180000|2021-07-14 08:43:00|126.46|124.96|126.46|124.96|126.46|124.96|126.46|124.96|1
1626252190000|2021-07-14 08:43:10|126.47|124.97|126.46|124.96|126.47|124.97|126.45|124.95|6
1626252200000|2021-07-14 08:43:20|126.45|124.95|126.42|124.92|126.46|124.96|126.42|124.92|9
1626252210000|2021-07-14 08:43:30|126.41|124.91|126.35|124.85|126.41|124.91|126.34|124.84|14
1626252220000|2021-07-14 08:43:40|126.34|124.84|126.34|124.84|126.34|124.84|126.33|124.83|3
1626252230000|2021-07-14 08:43:50|126.35|124.85|126.31|124.81|126.37|124.87|126.31|124.81|11
1626252240000|2021-07-14 08:44:00|126.3|124.8|126.31|124.81|126.33|124.83|126.3|124.8|14
1626252250000|2021-07-14 08:44:10|126.3|124.8|126.25|124.75|126.3|124.8|126.25|124.75|12
1626252260000|2021-07-14 08:44:20|126.26|124.76|126.2|124.7|126.26|124.76|126.18|124.68|7
1626252270000|2021-07-14 08:44:30|126.21|124.71|126.19|124.69|126.21|124.71|126.17|124.67|9
1626252280000|2021-07-14 08:44:40|126.2|124.7|126.16|124.66|126.2|124.7|126.15|124.65|8
1626252290000|2021-07-14 08:44:50|126.15|124.65|126.1|124.6|126.16|124.66|126.09|124.59|9
1626252300000|2021-07-14 08:45:00|126.06|124.56|126.21|124.71|126.23|124.73|126.06|124.56|24
1626252310000|2021-07-14 08:45:10|126.22|124.72|126.18|124.68|126.22|124.72|126.18|124.68|6
1626252320000|2021-07-14 08:45:20|126.19|124.69|126.17|124.67|126.19|124.69|126.17|124.67|11
1626252330000|2021-07-14 08:45:30|126.18|124.68|126.17|124.67|126.19|124.69|126.15|124.65|9
1626252340000|2021-07-14 08:45:40|126.18|124.68|126.23|124.73|126.24|124.74|126.17|124.67|11
1626252350000|2021-07-14 08:45:50|126.22|124.72|126.23|124.73|126.24|124.74|126.2|124.7|10
1626252360000|2021-07-14 08:46:00|126.24|124.74|126.26|124.76|126.26|124.76|126.23|124.73|7
1626252370000|2021-07-14 08:46:10|126.25|124.75|126.27|124.77|126.3|124.8|126.25|124.75|8
1626252380000|2021-07-14 08:46:20|126.26|124.76|126.21|124.71|126.27|124.77|126.21|124.71|14
1626252390000|2021-07-14 08:46:30|126.2|124.7|126.2|124.7|126.22|124.72|126.19|124.69|11
1626252400000|2021-07-14 08:46:40|126.19|124.69|126.21|124.71|126.22|124.72|126.18|124.68|11
1626252410000|2021-07-14 08:46:50|126.2|124.7|126.2|124.7|126.2|124.7|126.19|124.69|9
1626252420000|2021-07-14 08:47:00|126.19|124.69|126.19|124.69|126.21|124.71|126.19|124.69|7
1626252430000|2021-07-14 08:47:10|126.18|124.68|126.19|124.69|126.21|124.71|126.18|124.68|9
1626252440000|2021-07-14 08:47:20|126.2|124.7|126.21|124.71|126.24|124.74|126.2|124.7|9
1626252450000|2021-07-14 08:47:30|126.22|124.72|126.22|124.72|126.23|124.73|126.22|124.72|9
1626252460000|2021-07-14 08:47:40|126.23|124.73|126.27|124.77|126.27|124.77|126.22|124.72|6
1626252470000|2021-07-14 08:47:50|126.26|124.76|126.27|124.77|126.27|124.77|126.26|124.76|2
1626252480000|2021-07-14 08:48:00|126.28|124.78|126.31|124.81|126.31|124.81|126.28|124.78|13
1626252490000|2021-07-14 08:48:10|126.3|124.8|126.27|124.77|126.3|124.8|126.27|124.77|6
1626252500000|2021-07-14 08:48:20|126.28|124.78|126.29|124.79|126.31|124.81|126.28|124.78|14
1626252510000|2021-07-14 08:48:30|126.28|124.78|126.28|124.78|126.29|124.79|126.27|124.77|7
1626252520000|2021-07-14 08:48:40|126.27|124.77|126.22|124.72|126.27|124.77|126.22|124.72|6
1626252530000|2021-07-14 08:48:50|126.21|124.71|126.15|124.65|126.21|124.71|126.14|124.64|10
1626252540000|2021-07-14 08:49:00|126.14|124.64|126.15|124.65|126.2|124.7|126.14|124.64|12
1626252550000|2021-07-14 08:49:10|126.16|124.66|125.97|124.47|126.16|124.66|125.97|124.47|16
1626252560000|2021-07-14 08:49:20|125.96|124.46|125.97|124.47|125.98|124.48|125.91|124.41|15
1626252570000|2021-07-14 08:49:30|125.94|124.44|125.93|124.43|125.99|124.49|125.93|124.43|23
1626252580000|2021-07-14 08:49:40|125.92|124.42|125.8|124.3|125.93|124.43|125.79|124.29|14
1626252590000|2021-07-14 08:49:50|125.81|124.31|125.78|124.28|125.83|124.33|125.77|124.27|21
1626252600000|2021-07-14 08:50:00|125.79|124.29|125.9|124.4|125.91|124.41|125.79|124.29|15
1626252610000|2021-07-14 08:50:10|125.89|124.39|125.82|124.32|125.89|124.39|125.82|124.32|14
1626252620000|2021-07-14 08:50:20|125.83|124.33|125.84|124.34|125.88|124.38|125.83|124.33|15
1626252630000|2021-07-14 08:50:30|125.83|124.33|125.85|124.35|125.87|124.37|125.83|124.33|7
1626252640000|2021-07-14 08:50:40|125.86|124.36|125.85|124.35|125.86|124.36|125.84|124.34|16
1626252650000|2021-07-14 08:50:50|125.86|124.36|125.87|124.37|125.87|124.37|125.83|124.33|11
1626252660000|2021-07-14 08:51:00|125.85|124.35|125.83|124.33|125.86|124.36|125.82|124.32|13
1626252670000|2021-07-14 08:51:10|125.81|124.31|125.83|124.33|125.85|124.35|125.81|124.31|9
1626252680000|2021-07-14 08:51:20|125.84|124.34|125.79|124.29|125.84|124.34|125.79|124.29|12
1626252690000|2021-07-14 08:51:30|125.8|124.3|125.76|124.26|125.8|124.3|125.76|124.26|7
1626252700000|2021-07-14 08:51:40|125.77|124.27|125.78|124.28|125.79|124.29|125.76|124.26|8
1626252710000|2021-07-14 08:51:50|125.79|124.29|125.78|124.28|125.79|124.29|125.78|124.28|8
1626252720000|2021-07-14 08:52:00|125.79|124.29|125.83|124.33|125.84|124.34|125.78|124.28|11
1626252730000|2021-07-14 08:52:10|125.84|124.34|125.83|124.33|125.84|124.34|125.83|124.33|4
1626252740000|2021-07-14 08:52:20|125.84|124.34|125.86|124.36|125.86|124.36|125.84|124.34|3
1626252750000|2021-07-14 08:52:30|125.85|124.35|125.83|124.33|125.85|124.35|125.82|124.32|6
1626252760000|2021-07-14 08:52:40|125.84|124.34|125.85|124.35|125.87|124.37|125.84|124.34|8
1626252770000|2021-07-14 08:52:50|125.87|124.37|125.87|124.37|125.89|124.39|125.87|124.37|7
1626252780000|2021-07-14 08:53:00|125.9|124.4|125.9|124.4|125.91|124.41|125.89|124.39|9
1626252790000|2021-07-14 08:53:10|125.89|124.39|125.89|124.39|125.9|124.4|125.89|124.39|5
1626252800000|2021-07-14 08:53:20|125.9|124.4|125.94|124.44|125.95|124.45|125.88|124.38|13
1626252810000|2021-07-14 08:53:30|125.93|124.43|125.88|124.38|125.94|124.44|125.88|124.38|9
1626252820000|2021-07-14 08:53:40|125.87|124.37|125.77|124.27|125.87|124.37|125.74|124.24|17
1626252830000|2021-07-14 08:53:50|125.76|124.26|125.7|124.2|125.76|124.26|125.7|124.2|9
1626252840000|2021-07-14 08:54:00|125.69|124.19|125.61|124.11|125.69|124.19|125.6|124.1|14
1626252850000|2021-07-14 08:54:10|125.6|124.1|125.49|123.99|125.62|124.12|125.49|123.99|20
1626252860000|2021-07-14 08:54:20|125.48|123.98|125.41|123.91|125.49|123.99|125.41|123.91|11
1626252870000|2021-07-14 08:54:30|125.42|123.92|125.37|123.87|125.45|123.95|125.37|123.87|14
1626252880000|2021-07-14 08:54:40|125.38|123.88|125.37|123.87|125.42|123.92|125.37|123.87|14
1626252890000|2021-07-14 08:54:50|125.36|123.86|125.28|123.78|125.46|123.96|125.28|123.78|21
1626252900000|2021-07-14 08:55:00|125.29|123.79|125.29|123.79|125.3|123.8|125.21|123.71|24
1626252910000|2021-07-14 08:55:10|125.3|123.8|125.3|123.8|125.34|123.84|125.29|123.79|18
1626252920000|2021-07-14 08:55:20|125.29|123.79|125.43|123.93|125.43|123.93|125.29|123.79|17
1626252930000|2021-07-14 08:55:30|125.44|123.94|125.38|123.88|125.49|123.99|125.35|123.85|23
1626252940000|2021-07-14 08:55:40|125.36|123.86|125.36|123.86|125.36|123.86|125.28|123.78|22
1626252950000|2021-07-14 08:55:50|125.35|123.85|125.35|123.85|125.43|123.93|125.35|123.85|14
1626252960000|2021-07-14 08:56:00|125.36|123.86|125.41|123.91|125.41|123.91|125.36|123.86|10
1626252970000|2021-07-14 08:56:10|125.42|123.92|125.42|123.92|125.46|123.96|125.4|123.9|13
1626252980000|2021-07-14 08:56:20|125.43|123.93|125.45|123.95|125.47|123.97|125.41|123.91|18
1626252990000|2021-07-14 08:56:30|125.43|123.93|125.32|123.82|125.44|123.94|125.32|123.82|24
1626253000000|2021-07-14 08:56:40|125.31|123.81|125.28|123.78|125.33|123.83|125.26|123.76|15
1626253010000|2021-07-14 08:56:50|125.27|123.77|125.3|123.8|125.31|123.81|125.27|123.77|10
1626253020000|2021-07-14 08:57:00|125.32|123.82|125.29|123.79|125.35|123.85|125.29|123.79|10
1626253030000|2021-07-14 08:57:10|125.28|123.78|125.28|123.78|125.28|123.78|125.27|123.77|13
1626253040000|2021-07-14 08:57:20|125.27|123.77|125.3|123.8|125.34|123.84|125.27|123.77|13
1626253050000|2021-07-14 08:57:30|125.29|123.79|125.26|123.76|125.3|123.8|125.26|123.76|14
1626253060000|2021-07-14 08:57:40|125.27|123.77|125.16|123.66|125.27|123.77|125.16|123.66|13
1626253070000|2021-07-14 08:57:50|125.14|123.64|125.17|123.67|125.17|123.67|125.14|123.64|12
1626253080000|2021-07-14 08:58:00|125.16|123.66|125.17|123.67|125.22|123.72|125.16|123.66|16
1626253090000|2021-07-14 08:58:10|125.18|123.68|125.18|123.68|125.19|123.69|125.17|123.67|5
1626253100000|2021-07-14 08:58:20|125.17|123.67|125.1|123.6|125.17|123.67|125.1|123.6|18
1626253110000|2021-07-14 08:58:30|125.11|123.61|125.2|123.7|125.21|123.71|125.11|123.61|10
1626253120000|2021-07-14 08:58:40|125.19|123.69|125.17|123.67|125.19|123.69|125.17|123.67|5
1626253130000|2021-07-14 08:58:50|125.16|123.66|125.17|123.67|125.17|123.67|125.16|123.66|2
1626253140000|2021-07-14 08:59:00|125.16|123.66|125.14|123.64|125.21|123.71|125.13|123.63|18
1626253150000|2021-07-14 08:59:10|125.15|123.65|125.15|123.65|125.16|123.66|125.14|123.64|9
1626253160000|2021-07-14 08:59:20|125.14|123.64|125.18|123.68|125.18|123.68|125.13|123.63|8
1626253170000|2021-07-14 08:59:30|125.17|123.67|125.17|123.67|125.2|123.7|125.16|123.66|11
1626253180000|2021-07-14 08:59:40|125.19|123.69|125.24|123.74|125.24|123.74|125.19|123.69|11
1626253190000|2021-07-14 08:59:50|125.25|123.75|125.21|123.71|125.25|123.75|125.18|123.68|12
1626253200000|2021-07-14 09:00:00|125.2|123.7|125.1|123.6|125.24|123.74|125.1|123.6|16
1626253210000|2021-07-14 09:00:10|125.09|123.59|124.86|123.36|125.12|123.62|124.86|123.36|29
1626253220000|2021-07-14 09:00:20|124.85|123.35|124.85|123.35|124.91|123.41|124.73|123.23|32
1626253230000|2021-07-14 09:00:30|124.84|123.34|124.87|123.37|124.88|123.38|124.81|123.31|18
1626253240000|2021-07-14 09:00:40|124.86|123.36|124.69|123.19|124.86|123.36|124.69|123.19|17
1626253250000|2021-07-14 09:00:50|124.67|123.17|124.9|123.4|124.91|123.41|124.67|123.17|26
1626253260000|2021-07-14 09:01:00|124.91|123.41|124.91|123.41|124.91|123.41|124.83|123.33|26
1626253270000|2021-07-14 09:01:10|124.92|123.42|124.95|123.45|124.97|123.47|124.91|123.41|18
1626253280000|2021-07-14 09:01:20|124.96|123.46|125.01|123.51|125.01|123.51|124.95|123.45|21
1626253290000|2021-07-14 09:01:30|125|123.5|124.96|123.46|125.05|123.55|124.94|123.44|17
1626253300000|2021-07-14 09:01:40|124.95|123.45|124.96|123.46|125|123.5|124.89|123.39|23
1626253310000|2021-07-14 09:01:50|124.95|123.45|124.99|123.49|125|123.5|124.94|123.44|18
1626253320000|2021-07-14 09:02:00|125|123.5|125.19|123.69|125.19|123.69|124.99|123.49|23
1626253330000|2021-07-14 09:02:10|125.22|123.72|125.29|123.79|125.32|123.82|125.22|123.72|15
1626253340000|2021-07-14 09:02:20|125.28|123.78|125.4|123.9|125.4|123.9|125.28|123.78|14
1626253350000|2021-07-14 09:02:30|125.39|123.89|125.6|124.1|125.6|124.1|125.39|123.89|21
1626253360000|2021-07-14 09:02:40|125.58|124.08|125.65|124.15|125.65|124.15|125.55|124.05|22
1626253370000|2021-07-14 09:02:50|125.6|124.1|125.86|124.36|125.86|124.36|125.58|124.08|15
1626253380000|2021-07-14 09:03:00|125.87|124.37|126.26|124.76|126.26|124.76|125.87|124.37|27
1626253390000|2021-07-14 09:03:10|126.27|124.77|126.55|125.05|126.67|125.17|126.27|124.77|32
1626253400000|2021-07-14 09:03:20|126.54|125.04|126.46|124.96|126.54|125.04|126.39|124.89|30
1626253410000|2021-07-14 09:03:30|126.45|124.95|126.54|125.04|126.55|125.05|126.42|124.92|30
1626253420000|2021-07-14 09:03:40|126.56|125.06|126.67|125.17|126.67|125.17|126.53|125.03|25
1626253430000|2021-07-14 09:03:50|126.68|125.18|126.85|125.35|126.94|125.44|126.66|125.16|27
1626253440000|2021-07-14 09:04:00|126.86|125.36|126.65|125.15|126.91|125.41|126.65|125.15|29
1626253450000|2021-07-14 09:04:10|126.71|125.21|126.9|125.4|126.9|125.4|126.69|125.19|35
1626253460000|2021-07-14 09:04:20|126.89|125.39|127.24|125.74|127.26|125.76|126.89|125.39|29
1626253470000|2021-07-14 09:04:30|127.25|125.75|127.26|125.76|127.28|125.78|127.18|125.68|29
1626253480000|2021-07-14 09:04:40|127.27|125.77|127.75|126.25|127.75|126.25|127.27|125.77|28
1626253490000|2021-07-14 09:04:50|127.78|126.28|127.58|126.08|127.78|126.28|127.56|126.06|29
1626253500000|2021-07-14 09:05:00|127.54|126.04|127.5|126|127.61|126.11|127.44|125.94|25
1626253510000|2021-07-14 09:05:10|127.55|126.05|127.5|126|127.6|126.1|127.44|125.94|26
1626253520000|2021-07-14 09:05:20|127.51|126.01|127.77|126.27|127.77|126.27|127.5|126|25
1626253530000|2021-07-14 09:05:30|127.78|126.28|128.04|126.54|128.04|126.54|127.69|126.19|27
1626253540000|2021-07-14 09:05:40|128.05|126.55|128.19|126.69|128.2|126.7|128.01|126.51|25
1626253550000|2021-07-14 09:05:50|128.21|126.71|128.06|126.56|128.26|126.76|128.04|126.54|22
1626253560000|2021-07-14 09:06:00|128.05|126.55|128.16|126.66|128.22|126.72|128.05|126.55|28
1626253570000|2021-07-14 09:06:10|128.17|126.67|128.17|126.67|128.17|126.67|128.07|126.57|23
1626253580000|2021-07-14 09:06:20|128.18|126.68|128.22|126.72|128.26|126.76|128.17|126.67|25
1626253590000|2021-07-14 09:06:30|128.23|126.73|128.33|126.83|128.33|126.83|128.23|126.73|18
1626253600000|2021-07-14 09:06:40|128.34|126.84|128.43|126.93|128.43|126.93|128.33|126.83|14
1626253610000|2021-07-14 09:06:50|128.42|126.92|128.24|126.74|128.45|126.95|128.23|126.73|21
1626253620000|2021-07-14 09:07:00|128.25|126.75|128.17|126.67|128.26|126.76|128.15|126.65|23
1626253630000|2021-07-14 09:07:10|128.15|126.65|128.2|126.7|128.33|126.83|128.15|126.65|27
1626253640000|2021-07-14 09:07:20|128.19|126.69|128.37|126.87|128.37|126.87|128.19|126.69|31
1626253650000|2021-07-14 09:07:30|128.38|126.88|128.37|126.87|128.47|126.97|128.35|126.85|27
1626253660000|2021-07-14 09:07:40|128.35|126.85|128.36|126.86|128.46|126.96|128.33|126.83|20
1626253670000|2021-07-14 09:07:50|128.37|126.87|128.35|126.85|128.43|126.93|128.35|126.85|21
1626253680000|2021-07-14 09:08:00|128.33|126.83|128.27|126.77|128.33|126.83|128.23|126.73|25
1626253690000|2021-07-14 09:08:10|128.23|126.73|128.14|126.64|128.25|126.75|128.12|126.62|29
1626253700000|2021-07-14 09:08:20|128.15|126.65|128.06|126.56|128.18|126.68|128|126.5|26
1626253710000|2021-07-14 09:08:30|128.07|126.57|128.02|126.52|128.07|126.57|127.96|126.46|31
1626253720000|2021-07-14 09:08:40|128.03|126.53|128.07|126.57|128.09|126.59|128.03|126.53|17
1626253730000|2021-07-14 09:08:50|128.08|126.58|128.09|126.59|128.13|126.63|128.08|126.58|13
1626253740000|2021-07-14 09:09:00|128.08|126.58|128.1|126.6|128.11|126.61|128.08|126.58|18
1626253750000|2021-07-14 09:09:10|128.11|126.61|127.98|126.48|128.11|126.61|127.94|126.44|26
1626253760000|2021-07-14 09:09:20|127.99|126.49|127.97|126.47|128|126.5|127.95|126.45|23
1626253770000|2021-07-14 09:09:30|127.96|126.46|127.89|126.39|128.01|126.51|127.88|126.38|25
1626253780000|2021-07-14 09:09:40|127.87|126.37|128.02|126.52|128.02|126.52|127.86|126.36|18
1626253790000|2021-07-14 09:09:50|128.01|126.51|127.9|126.4|128.01|126.51|127.89|126.39|18
1626253800000|2021-07-14 09:10:00|127.91|126.41|127.87|126.37|127.92|126.42|127.87|126.37|14
1626253810000|2021-07-14 09:10:10|127.86|126.36|128.1|126.6|128.1|126.6|127.84|126.34|23
1626253820000|2021-07-14 09:10:20|128.11|126.61|128.46|126.96|128.51|127.01|128.11|126.61|24
1626253830000|2021-07-14 09:10:30|128.43|126.93|128.2|126.7|128.43|126.93|128.19|126.69|27
1626253840000|2021-07-14 09:10:40|128.23|126.73|128.23|126.73|128.28|126.78|128.17|126.67|23
1626253850000|2021-07-14 09:10:50|128.21|126.71|128.12|126.62|128.23|126.73|128.11|126.61|20
1626253860000|2021-07-14 09:11:00|128.13|126.63|128.19|126.69|128.21|126.71|128.11|126.61|19
1626253870000|2021-07-14 09:11:10|128.17|126.67|128.19|126.69|128.24|126.74|128.17|126.67|14
1626253880000|2021-07-14 09:11:20|128.18|126.68|128.25|126.75|128.26|126.76|128.16|126.66|21
1626253890000|2021-07-14 09:11:30|128.29|126.79|128.49|126.99|128.49|126.99|128.29|126.79|23
1626253900000|2021-07-14 09:11:40|128.48|126.98|128.64|127.14|128.65|127.15|128.46|126.96|21
1626253910000|2021-07-14 09:11:50|128.63|127.13|128.71|127.21|128.74|127.24|128.63|127.13|19
1626253920000|2021-07-14 09:12:00|128.69|127.19|128.65|127.15|128.71|127.21|128.64|127.14|17
1626253930000|2021-07-14 09:12:10|128.64|127.14|128.51|127.01|128.64|127.14|128.48|126.98|19
1626253940000|2021-07-14 09:12:20|128.49|126.99|128.35|126.85|128.5|127|128.34|126.84|21
1626253950000|2021-07-14 09:12:30|128.36|126.86|128.37|126.87|128.38|126.88|128.35|126.85|14
1626253960000|2021-07-14 09:12:40|128.38|126.88|128.3|126.8|128.38|126.88|128.29|126.79|19
1626253970000|2021-07-14 09:12:50|128.29|126.79|128.31|126.81|128.32|126.82|128.29|126.79|11
1626253980000|2021-07-14 09:13:00|128.33|126.83|128.35|126.85|128.35|126.85|128.28|126.78|15
1626253990000|2021-07-14 09:13:10|128.34|126.84|128.33|126.83|128.34|126.84|128.3|126.8|6
1626254000000|2021-07-14 09:13:20|128.29|126.79|128.31|126.81|128.32|126.82|128.25|126.75|13
1626254010000|2021-07-14 09:13:30|128.3|126.8|128.28|126.78|128.32|126.82|128.27|126.77|16
1626254020000|2021-07-14 09:13:40|128.27|126.77|128.27|126.77|128.31|126.81|128.27|126.77|12
1626254030000|2021-07-14 09:13:50|128.3|126.8|128.28|126.78|128.3|126.8|128.26|126.76|12
1626254040000|2021-07-14 09:14:00|128.3|126.8|128.57|127.07|128.68|127.18|128.3|126.8|26
1626254050000|2021-07-14 09:14:10|128.58|127.08|128.6|127.1|128.6|127.1|128.5|127|19
1626254060000|2021-07-14 09:14:20|128.59|127.09|128.5|127|128.59|127.09|128.46|126.96|17
1626254070000|2021-07-14 09:14:30|128.49|126.99|128.5|127|128.52|127.02|128.47|126.97|14
1626254080000|2021-07-14 09:14:40|128.54|127.04|128.52|127.02|128.57|127.07|128.52|127.02|16
1626254090000|2021-07-14 09:14:50|128.53|127.03|128.53|127.03|128.55|127.05|128.53|127.03|12
1626254100000|2021-07-14 09:15:00|128.52|127.02|128.56|127.06|128.61|127.11|128.51|127.01|12
1626254110000|2021-07-14 09:15:10|128.55|127.05|128.67|127.17|128.67|127.17|128.49|126.99|23
1626254120000|2021-07-14 09:15:20|128.66|127.16|128.55|127.05|128.66|127.16|128.55|127.05|11
1626254130000|2021-07-14 09:15:30|128.57|127.07|128.58|127.08|128.59|127.09|128.53|127.03|16
1626254140000|2021-07-14 09:15:40|128.57|127.07|128.58|127.08|128.6|127.1|128.55|127.05|13
1626254150000|2021-07-14 09:15:50|128.56|127.06|128.61|127.11|128.61|127.11|128.56|127.06|12
1626254160000|2021-07-14 09:16:00|128.6|127.1|128.74|127.24|128.75|127.25|128.59|127.09|16
1626254170000|2021-07-14 09:16:10|128.76|127.26|128.97|127.47|128.97|127.47|128.76|127.26|26
1626254180000|2021-07-14 09:16:20|128.98|127.48|129.43|127.93|129.45|127.95|128.94|127.44|30
1626254190000|2021-07-14 09:16:30|129.44|127.94|129.65|128.15|129.65|128.15|129.44|127.94|25
1626254200000|2021-07-14 09:16:40|129.66|128.16|129.75|128.25|129.85|128.35|129.66|128.16|25
1626254210000|2021-07-14 09:16:50|129.74|128.24|129.56|128.06|129.77|128.27|129.56|128.06|23
1626254220000|2021-07-14 09:17:00|129.57|128.07|129.41|127.91|129.59|128.09|129.41|127.91|24
1626254230000|2021-07-14 09:17:10|129.4|127.9|129.35|127.85|129.41|127.91|129.33|127.83|23
1626254240000|2021-07-14 09:17:20|129.36|127.86|129.36|127.86|129.4|127.9|129.32|127.82|26
1626254250000|2021-07-14 09:17:30|129.37|127.87|129.38|127.88|129.4|127.9|129.36|127.86|23
1626254260000|2021-07-14 09:17:40|129.37|127.87|129.53|128.03|129.53|128.03|129.37|127.87|16
1626254270000|2021-07-14 09:17:50|129.55|128.05|130.04|128.54|130.07|128.57|129.55|128.05|29
1626254280000|2021-07-14 09:18:00|130.02|128.52|129.75|128.25|130.02|128.52|129.75|128.25|30
1626254290000|2021-07-14 09:18:10|129.76|128.26|129.63|128.13|129.77|128.27|129.62|128.12|26
1626254300000|2021-07-14 09:18:20|129.64|128.14|129.55|128.05|129.64|128.14|129.51|128.01|17
1626254310000|2021-07-14 09:18:30|129.52|128.02|129.58|128.08|129.61|128.11|129.48|127.98|19
1626254320000|2021-07-14 09:18:40|129.59|128.09|129.64|128.14|129.64|128.14|129.51|128.01|21
1626254330000|2021-07-14 09:18:50|129.63|128.13|129.59|128.09|129.66|128.16|129.57|128.07|20
1626254340000|2021-07-14 09:19:00|129.61|128.11|129.48|127.98|129.61|128.11|129.47|127.97|18
1626254350000|2021-07-14 09:19:10|129.5|128|129.56|128.06|129.58|128.08|129.48|127.98|22
1626254360000|2021-07-14 09:19:20|129.55|128.05|129.56|128.06|129.58|128.08|129.48|127.98|20
1626254370000|2021-07-14 09:19:30|129.55|128.05|129.49|127.99|129.55|128.05|129.48|127.98|15
1626254380000|2021-07-14 09:19:40|129.47|127.97|129.43|127.93|129.47|127.97|129.43|127.93|11
1626254390000|2021-07-14 09:19:50|129.5|128|129.58|128.08|129.58|128.08|129.49|127.99|19
1626254400000|2021-07-14 09:20:00|129.59|128.09|129.46|127.96|129.6|128.1|129.44|127.94|20
1626254410000|2021-07-14 09:20:10|129.45|127.95|129.45|127.95|129.5|128|129.44|127.94|21
1626254420000|2021-07-14 09:20:20|129.44|127.94|129.41|127.91|129.47|127.97|129.41|127.91|19
1626254430000|2021-07-14 09:20:30|129.42|127.92|129.29|127.79|129.42|127.92|129.29|127.79|20
1626254440000|2021-07-14 09:20:40|129.27|127.77|129.23|127.73|129.3|127.8|129.21|127.71|17
1626254450000|2021-07-14 09:20:50|129.21|127.71|129.22|127.72|129.24|127.74|129.19|127.69|20
1626254460000|2021-07-14 09:21:00|129.2|127.7|129.22|127.72|129.23|127.73|129.18|127.68|20
1626254470000|2021-07-14 09:21:10|129.21|127.71|129.17|127.67|129.3|127.8|129.12|127.62|23
1626254480000|2021-07-14 09:21:20|129.2|127.7|129.15|127.65|129.3|127.8|129.11|127.61|11
1626254490000|2021-07-14 09:21:30|129|127.5|129.01|127.51|129.02|127.52|128.93|127.43|18
1626254500000|2021-07-14 09:21:40|129|127.5|128.9|127.4|129.03|127.53|128.9|127.4|15
1626254510000|2021-07-14 09:21:50|128.89|127.39|128.88|127.38|128.89|127.39|128.84|127.34|11
1626254520000|2021-07-14 09:22:00|128.87|127.37|128.93|127.43|128.94|127.44|128.84|127.34|18
1626254530000|2021-07-14 09:22:10|128.94|127.44|128.94|127.44|128.95|127.45|128.91|127.41|11
1626254540000|2021-07-14 09:22:20|128.93|127.43|128.86|127.36|128.95|127.45|128.84|127.34|17
1626254550000|2021-07-14 09:22:30|128.87|127.37|128.9|127.4|128.94|127.44|128.87|127.37|14
1626254560000|2021-07-14 09:22:40|128.89|127.39|128.87|127.37|128.9|127.4|128.86|127.36|13
1626254570000|2021-07-14 09:22:50|128.88|127.38|128.87|127.37|128.9|127.4|128.87|127.37|13
1626254580000|2021-07-14 09:23:00|128.86|127.36|128.87|127.37|128.88|127.38|128.84|127.34|13
1626254590000|2021-07-14 09:23:10|128.88|127.38|128.86|127.36|128.88|127.38|128.85|127.35|13
1626254600000|2021-07-14 09:23:20|128.87|127.37|128.95|127.45|128.95|127.45|128.86|127.36|13
1626254610000|2021-07-14 09:23:30|128.93|127.43|128.87|127.37|128.93|127.43|128.87|127.37|11
1626254620000|2021-07-14 09:23:40|128.9|127.4|128.8|127.3|128.9|127.4|128.8|127.3|22
1626254630000|2021-07-14 09:23:50|128.81|127.31|128.81|127.31|128.82|127.32|128.81|127.31|5
1626254640000|2021-07-14 09:24:00|128.82|127.32|128.86|127.36|128.86|127.36|128.81|127.31|9
1626254650000|2021-07-14 09:24:10|128.87|127.37|129.1|127.6|129.1|127.6|128.86|127.36|15
1626254660000|2021-07-14 09:24:20|129.11|127.61|129|127.5|129.15|127.65|129|127.5|25
1626254670000|2021-07-14 09:24:30|128.98|127.48|129.05|127.55|129.08|127.58|128.94|127.44|21
1626254680000|2021-07-14 09:24:40|129.04|127.54|129.02|127.52|129.05|127.55|129.02|127.52|8
1626254690000|2021-07-14 09:24:50|129.01|127.51|129.03|127.53|129.04|127.54|128.99|127.49|19
1626254700000|2021-07-14 09:25:00|129.05|127.55|128.91|127.41|129.05|127.55|128.91|127.41|16
1626254710000|2021-07-14 09:25:10|128.9|127.4|128.91|127.41|128.98|127.48|128.88|127.38|27
1626254720000|2021-07-14 09:25:20|128.9|127.4|128.69|127.19|128.92|127.42|128.69|127.19|19
1626254730000|2021-07-14 09:25:30|128.68|127.18|128.72|127.22|128.74|127.24|128.64|127.14|9
1626254740000|2021-07-14 09:25:40|128.7|127.2|128.64|127.14|128.72|127.22|128.64|127.14|24
1626254750000|2021-07-14 09:25:50|128.65|127.15|128.73|127.23|128.76|127.26|128.63|127.13|25
1626254760000|2021-07-14 09:26:00|128.74|127.24|128.62|127.12|128.74|127.24|128.62|127.12|13
1626254770000|2021-07-14 09:26:10|128.61|127.11|128.62|127.12|128.64|127.14|128.6|127.1|18
1626254780000|2021-07-14 09:26:20|128.61|127.11|128.52|127.02|128.63|127.13|128.52|127.02|20
1626254790000|2021-07-14 09:26:30|128.51|127.01|128.51|127.01|128.54|127.04|128.5|127|18
1626254800000|2021-07-14 09:26:40|128.53|127.03|128.49|126.99|128.53|127.03|128.49|126.99|10
1626254810000|2021-07-14 09:26:50|128.48|126.98|128.46|126.96|128.49|126.99|128.44|126.94|9
1626254820000|2021-07-14 09:27:00|128.45|126.95|128.45|126.95|128.56|127.06|128.45|126.95|21
1626254830000|2021-07-14 09:27:10|128.46|126.96|128.45|126.95|128.48|126.98|128.44|126.94|14
1626254840000|2021-07-14 09:27:20|128.44|126.94|128.47|126.97|128.47|126.97|128.44|126.94|5
1626254850000|2021-07-14 09:27:30|128.46|126.96|128.44|126.94|128.47|126.97|128.44|126.94|8
1626254860000|2021-07-14 09:27:40|128.45|126.95|128.41|126.91|128.45|126.95|128.41|126.91|8
1626254870000|2021-07-14 09:27:50|128.42|126.92|128.4|126.9|128.43|126.93|128.39|126.89|12
1626254880000|2021-07-14 09:28:00|128.41|126.91|128.41|126.91|128.41|126.91|128.4|126.9|7
1626254890000|2021-07-14 09:28:10|128.42|126.92|128.52|127.02|128.52|127.02|128.4|126.9|22
1626254900000|2021-07-14 09:28:20|128.51|127.01|128.49|126.99|128.52|127.02|128.49|126.99|7
1626254910000|2021-07-14 09:28:30|128.48|126.98|128.58|127.08|128.58|127.08|128.47|126.97|13
1626254920000|2021-07-14 09:28:40|128.59|127.09|128.74|127.24|128.93|127.43|128.59|127.09|30
1626254930000|2021-07-14 09:28:50|128.73|127.23|128.55|127.05|128.73|127.23|128.51|127.01|25
1626254940000|2021-07-14 09:29:00|128.53|127.03|128.51|127.01|128.56|127.06|128.49|126.99|15
1626254950000|2021-07-14 09:29:10|128.52|127.02|128.52|127.02|128.56|127.06|128.52|127.02|15
1626254960000|2021-07-14 09:29:20|128.53|127.03|128.54|127.04|128.56|127.06|128.51|127.01|13
1626254970000|2021-07-14 09:29:30|128.55|127.05|128.65|127.15|128.65|127.15|128.52|127.02|16
1626254980000|2021-07-14 09:29:40|128.64|127.14|128.76|127.26|128.77|127.27|128.64|127.14|19
1626254990000|2021-07-14 09:29:50|128.77|127.27|128.84|127.34|128.84|127.34|128.77|127.27|16
1626255000000|2021-07-14 09:30:00|128.86|127.36|128.72|127.22|128.86|127.36|128.72|127.22|17
1626255010000|2021-07-14 09:30:10|128.73|127.23|128.65|127.15|128.75|127.25|128.65|127.15|23
1626255020000|2021-07-14 09:30:20|128.66|127.16|128.62|127.12|128.66|127.16|128.58|127.08|20
1626255030000|2021-07-14 09:30:30|128.61|127.11|128.56|127.06|128.62|127.12|128.51|127.01|23
1626255040000|2021-07-14 09:30:40|128.55|127.05|128.48|126.98|128.55|127.05|128.48|126.98|19
1626255050000|2021-07-14 09:30:50|128.49|126.99|128.57|127.07|128.58|127.08|128.49|126.99|12
1626255060000|2021-07-14 09:31:00|128.56|127.06|128.46|126.96|128.56|127.06|128.46|126.96|14
1626255070000|2021-07-14 09:31:10|128.47|126.97|128.48|126.98|128.52|127.02|128.46|126.96|13
1626255080000|2021-07-14 09:31:20|128.47|126.97|128.41|126.91|128.48|126.98|128.41|126.91|17
1626255090000|2021-07-14 09:31:30|128.42|126.92|128.34|126.84|128.42|126.92|128.34|126.84|14
1626255100000|2021-07-14 09:31:40|128.35|126.85|128.44|126.94|128.45|126.95|128.34|126.84|12
1626255110000|2021-07-14 09:31:50|128.43|126.93|128.37|126.87|128.44|126.94|128.37|126.87|13
1626255120000|2021-07-14 09:32:00|128.38|126.88|128.43|126.93|128.44|126.94|128.38|126.88|22
1626255130000|2021-07-14 09:32:10|128.44|126.94|128.45|126.95|128.47|126.97|128.44|126.94|14
1626255140000|2021-07-14 09:32:20|128.44|126.94|128.4|126.9|128.45|126.95|128.4|126.9|18
1626255150000|2021-07-14 09:32:30|128.41|126.91|128.39|126.89|128.41|126.91|128.38|126.88|26
1626255160000|2021-07-14 09:32:40|128.4|126.9|128.5|127|128.53|127.03|128.38|126.88|19
1626255170000|2021-07-14 09:32:50|128.49|126.99|128.38|126.88|128.49|126.99|128.38|126.88|16
1626255180000|2021-07-14 09:33:00|128.37|126.87|128.63|127.13|128.64|127.14|128.37|126.87|16
1626255190000|2021-07-14 09:33:10|128.62|127.12|128.62|127.12|128.63|127.13|128.58|127.08|10
1626255200000|2021-07-14 09:33:20|128.61|127.11|128.6|127.1|128.64|127.14|128.58|127.08|19
1626255210000|2021-07-14 09:33:30|128.61|127.11|128.58|127.08|128.62|127.12|128.57|127.07|16
1626255220000|2021-07-14 09:33:40|128.59|127.09|128.6|127.1|128.61|127.11|128.58|127.08|13
1626255230000|2021-07-14 09:33:50|128.59|127.09|128.7|127.2|128.7|127.2|128.59|127.09|20
1626255240000|2021-07-14 09:34:00|128.69|127.19|128.7|127.2|128.73|127.23|128.68|127.18|12
1626255250000|2021-07-14 09:34:10|128.69|127.19|128.67|127.17|128.73|127.23|128.66|127.16|14
1626255260000|2021-07-14 09:34:20|128.66|127.16|128.73|127.23|128.75|127.25|128.64|127.14|12
1626255270000|2021-07-14 09:34:30|128.74|127.24|128.76|127.26|128.76|127.26|128.73|127.23|9
1626255280000|2021-07-14 09:34:40|128.75|127.25|128.75|127.25|128.75|127.25|128.7|127.2|11
1626255290000|2021-07-14 09:34:50|128.74|127.24|128.8|127.3|128.81|127.31|128.72|127.22|8
1626255300000|2021-07-14 09:35:00|128.81|127.31|128.8|127.3|128.82|127.32|128.79|127.29|10
1626255310000|2021-07-14 09:35:10|128.79|127.29|128.74|127.24|128.79|127.29|128.73|127.23|11
1626255320000|2021-07-14 09:35:20|128.73|127.23|128.72|127.22|128.74|127.24|128.72|127.22|10
1626255330000|2021-07-14 09:35:30|128.71|127.21|128.69|127.19|128.72|127.22|128.69|127.19|7
1626255340000|2021-07-14 09:35:40|128.68|127.18|128.67|127.17|128.69|127.19|128.66|127.16|14
1626255350000|2021-07-14 09:35:50|128.65|127.15|128.62|127.12|128.65|127.15|128.61|127.11|8
1626255360000|2021-07-14 09:36:00|128.58|127.08|128.51|127.01|128.58|127.08|128.5|127|11
1626255370000|2021-07-14 09:36:10|128.52|127.02|128.47|126.97|128.52|127.02|128.46|126.96|14
1626255380000|2021-07-14 09:36:20|128.48|126.98|128.45|126.95|128.48|126.98|128.43|126.93|14
1626255390000|2021-07-14 09:36:30|128.47|126.97|128.48|126.98|128.5|127|128.47|126.97|13
1626255400000|2021-07-14 09:36:40|128.47|126.97|128.42|126.92|128.47|126.97|128.42|126.92|16
1626255410000|2021-07-14 09:36:50|128.41|126.91|128.4|126.9|128.42|126.92|128.38|126.88|15
1626255420000|2021-07-14 09:37:00|128.41|126.91|128.4|126.9|128.41|126.91|128.39|126.89|7
1626255430000|2021-07-14 09:37:10|128.41|126.91|128.39|126.89|128.42|126.92|128.38|126.88|12
1626255440000|2021-07-14 09:37:20|128.38|126.88|128.34|126.84|128.38|126.88|128.34|126.84|5
1626255450000|2021-07-14 09:37:30|128.36|126.86|128.34|126.84|128.36|126.86|128.33|126.83|7
1626255460000|2021-07-14 09:37:40|128.35|126.85|128.34|126.84|128.36|126.86|128.33|126.83|7
1626255470000|2021-07-14 09:37:50|128.35|126.85|128.29|126.79|128.35|126.85|128.29|126.79|8
1626255480000|2021-07-14 09:38:00|128.3|126.8|128.28|126.78|128.32|126.82|128.28|126.78|11
1626255490000|2021-07-14 09:38:10|128.27|126.77|128.37|126.87|128.39|126.89|128.27|126.77|10
1626255500000|2021-07-14 09:38:20|128.36|126.86|128.41|126.91|128.44|126.94|128.35|126.85|17
1626255510000|2021-07-14 09:38:30|128.42|126.92|128.36|126.86|128.43|126.93|128.36|126.86|13
1626255520000|2021-07-14 09:38:40|128.37|126.87|128.35|126.85|128.37|126.87|128.34|126.84|14
1626255530000|2021-07-14 09:38:50|128.34|126.84|128.31|126.81|128.34|126.84|128.31|126.81|10
1626255540000|2021-07-14 09:39:00|128.3|126.8|128.42|126.92|128.42|126.92|128.3|126.8|16
1626255550000|2021-07-14 09:39:10|128.43|126.93|128.42|126.92|128.43|126.93|128.41|126.91|10
1626255560000|2021-07-14 09:39:20|128.4|126.9|128.43|126.93|128.43|126.93|128.39|126.89|9
1626255570000|2021-07-14 09:39:30|128.42|126.92|128.37|126.87|128.43|126.93|128.37|126.87|12
1626255580000|2021-07-14 09:39:40|128.36|126.86|128.39|126.89|128.4|126.9|128.36|126.86|9
1626255590000|2021-07-14 09:39:50|128.38|126.88|128.37|126.87|128.38|126.88|128.36|126.86|10
1626255600000|2021-07-14 09:40:00|128.39|126.89|128.39|126.89|128.42|126.92|128.38|126.88|9
1626255610000|2021-07-14 09:40:10|128.38|126.88|128.36|126.86|128.39|126.89|128.33|126.83|12
1626255620000|2021-07-14 09:40:20|128.34|126.84|128.33|126.83|128.38|126.88|128.32|126.82|16
1626255630000|2021-07-14 09:40:30|128.32|126.82|128.31|126.81|128.34|126.84|128.29|126.79|12
1626255640000|2021-07-14 09:40:40|128.32|126.82|128.3|126.8|128.32|126.82|128.29|126.79|13
1626255650000|2021-07-14 09:40:50|128.28|126.78|128.28|126.78|128.33|126.83|128.28|126.78|14
1626255660000|2021-07-14 09:41:00|128.3|126.8|128.3|126.8|128.33|126.83|128.29|126.79|18
1626255670000|2021-07-14 09:41:10|128.31|126.81|128.32|126.82|128.33|126.83|128.29|126.79|16
1626255680000|2021-07-14 09:41:20|128.3|126.8|128.32|126.82|128.33|126.83|128.3|126.8|25
1626255690000|2021-07-14 09:41:30|128.33|126.83|128.28|126.78|128.33|126.83|128.27|126.77|20
1626255700000|2021-07-14 09:41:40|128.29|126.79|128.28|126.78|128.29|126.79|128.26|126.76|24
1626255710000|2021-07-14 09:41:50|128.27|126.77|128.22|126.72|128.27|126.77|128.21|126.71|20
1626255720000|2021-07-14 09:42:00|128.23|126.73|128.27|126.77|128.29|126.79|128.23|126.73|17
1626255730000|2021-07-14 09:42:10|128.26|126.76|128.19|126.69|128.27|126.77|128.19|126.69|14
1626255740000|2021-07-14 09:42:20|128.18|126.68|128.2|126.7|128.22|126.72|128.18|126.68|14
1626255750000|2021-07-14 09:42:30|128.19|126.69|128.21|126.71|128.23|126.73|128.19|126.69|23
1626255760000|2021-07-14 09:42:40|128.2|126.7|128.19|126.69|128.23|126.73|128.18|126.68|13
1626255770000|2021-07-14 09:42:50|128.21|126.71|128.15|126.65|128.21|126.71|128.14|126.64|17
1626255780000|2021-07-14 09:43:00|128.14|126.64|128.15|126.65|128.17|126.67|128.13|126.63|19
1626255790000|2021-07-14 09:43:10|128.17|126.67|128.15|126.65|128.19|126.69|128.14|126.64|16
1626255800000|2021-07-14 09:43:20|128.16|126.66|128.16|126.66|128.19|126.69|128.15|126.65|16
1626255810000|2021-07-14 09:43:30|128.15|126.65|128.14|126.64|128.16|126.66|128.14|126.64|8
1626255830000|2021-07-14 09:43:50|128.15|126.65|128.11|126.61|128.15|126.65|128.11|126.61|4
1626255840000|2021-07-14 09:44:00|128.12|126.62|128.12|126.62|128.14|126.64|128.11|126.61|6
1626255850000|2021-07-14 09:44:10|128.11|126.61|128.19|126.69|128.19|126.69|128.09|126.59|10
1626255860000|2021-07-14 09:44:20|128.18|126.68|128.28|126.78|128.3|126.8|128.17|126.67|19
1626255870000|2021-07-14 09:44:30|128.27|126.77|128.32|126.82|128.33|126.83|128.27|126.77|21
1626255880000|2021-07-14 09:44:40|128.31|126.81|128.28|126.78|128.32|126.82|128.28|126.78|17
1626255890000|2021-07-14 09:44:50|128.29|126.79|128.27|126.77|128.29|126.79|128.25|126.75|14
1626255900000|2021-07-14 09:45:00|128.26|126.76|128.27|126.77|128.32|126.82|128.25|126.75|15
1626255910000|2021-07-14 09:45:10|128.26|126.76|128.21|126.71|128.27|126.77|128.21|126.71|12
1626255920000|2021-07-14 09:45:20|128.2|126.7|128.11|126.61|128.2|126.7|128.11|126.61|22
1626255930000|2021-07-14 09:45:30|128.09|126.59|128.06|126.56|128.11|126.61|128.05|126.55|15
1626255940000|2021-07-14 09:45:40|128.07|126.57|128.06|126.56|128.07|126.57|128.05|126.55|10
1626255950000|2021-07-14 09:45:50|128.05|126.55|128|126.5|128.07|126.57|127.98|126.48|19
1626255960000|2021-07-14 09:46:00|127.99|126.49|128|126.5|128.02|126.52|127.98|126.48|19
1626255970000|2021-07-14 09:46:10|128.01|126.51|127.98|126.48|128.01|126.51|127.97|126.47|18
1626255980000|2021-07-14 09:46:20|127.97|126.47|128.01|126.51|128.02|126.52|127.96|126.46|18
1626255990000|2021-07-14 09:46:30|128|126.5|127.97|126.47|128.03|126.53|127.96|126.46|16
1626256000000|2021-07-14 09:46:40|127.96|126.46|127.96|126.46|127.96|126.46|127.94|126.44|6
1626256010000|2021-07-14 09:46:50|127.95|126.45|127.96|126.46|127.96|126.46|127.95|126.45|8
1626256020000|2021-07-14 09:47:00|127.97|126.47|127.96|126.46|127.98|126.48|127.93|126.43|14
1626256030000|2021-07-14 09:47:10|127.97|126.47|127.98|126.48|127.99|126.49|127.94|126.44|10
1626256040000|2021-07-14 09:47:20|127.97|126.47|127.98|126.48|128.02|126.52|127.97|126.47|9
1626256050000|2021-07-14 09:47:30|127.97|126.47|127.96|126.46|127.98|126.48|127.95|126.45|12
1626256060000|2021-07-14 09:47:40|127.95|126.45|127.95|126.45|127.96|126.46|127.94|126.44|9
1626256070000|2021-07-14 09:47:50|127.94|126.44|127.88|126.38|127.94|126.44|127.87|126.37|16
1626256080000|2021-07-14 09:48:00|127.86|126.36|127.87|126.37|127.88|126.38|127.85|126.35|10
1626256090000|2021-07-14 09:48:10|127.86|126.36|127.86|126.36|127.9|126.4|127.86|126.36|9
1626256100000|2021-07-14 09:48:20|127.87|126.37|127.9|126.4|127.9|126.4|127.85|126.35|14
1626256110000|2021-07-14 09:48:30|127.89|126.39|127.87|126.37|127.9|126.4|127.87|126.37|11
1626256120000|2021-07-14 09:48:40|127.86|126.36|127.86|126.36|127.91|126.41|127.86|126.36|12
1626256130000|2021-07-14 09:48:50|127.85|126.35|127.86|126.36|127.87|126.37|127.84|126.34|9
1626256140000|2021-07-14 09:49:00|127.85|126.35|127.9|126.4|127.9|126.4|127.85|126.35|7
1626256150000|2021-07-14 09:49:10|127.89|126.39|127.91|126.41|127.91|126.41|127.88|126.38|8
1626256160000|2021-07-14 09:49:20|127.92|126.42|127.98|126.48|127.98|126.48|127.91|126.41|16
1626256170000|2021-07-14 09:49:30|127.97|126.47|127.94|126.44|127.98|126.48|127.93|126.43|17
1626256180000|2021-07-14 09:49:40|127.95|126.45|127.94|126.44|127.95|126.45|127.92|126.42|12
1626256190000|2021-07-14 09:49:50|127.93|126.43|128|126.5|128|126.5|127.93|126.43|11
1626256200000|2021-07-14 09:50:00|128.01|126.51|128.07|126.57|128.08|126.58|128.01|126.51|9
1626256210000|2021-07-14 09:50:10|128.06|126.56|128.05|126.55|128.06|126.56|128.02|126.52|8
1626256220000|2021-07-14 09:50:20|128.04|126.54|128.03|126.53|128.04|126.54|127.99|126.49|15
1626256230000|2021-07-14 09:50:30|128.04|126.54|128.05|126.55|128.05|126.55|128.02|126.52|7
1626256240000|2021-07-14 09:50:40|128.04|126.54|128.05|126.55|128.08|126.58|128.04|126.54|10
1626256250000|2021-07-14 09:50:50|128.04|126.54|128.03|126.53|128.04|126.54|128.03|126.53|4
1626256260000|2021-07-14 09:51:00|128.05|126.55|127.99|126.49|128.05|126.55|127.98|126.48|11
1626256270000|2021-07-14 09:51:10|128.01|126.51|128.03|126.53|128.03|126.53|127.98|126.48|12
1626256280000|2021-07-14 09:51:20|128.04|126.54|128.01|126.51|128.05|126.55|128.01|126.51|20
1626256290000|2021-07-14 09:51:30|128.02|126.52|128.05|126.55|128.07|126.57|128.02|126.52|16
1626256300000|2021-07-14 09:51:40|128.04|126.54|127.97|126.47|128.04|126.54|127.97|126.47|12
1626256310000|2021-07-14 09:51:50|127.96|126.46|127.97|126.47|127.99|126.49|127.95|126.45|16
1626256320000|2021-07-14 09:52:00|127.99|126.49|127.98|126.48|128.03|126.53|127.97|126.47|13
1626256330000|2021-07-14 09:52:10|127.99|126.49|127.98|126.48|128|126.5|127.97|126.47|8
1626256340000|2021-07-14 09:52:20|127.99|126.49|127.97|126.47|128|126.5|127.96|126.46|23
1626256350000|2021-07-14 09:52:30|127.98|126.48|128.02|126.52|128.02|126.52|127.96|126.46|11
1626256360000|2021-07-14 09:52:40|128|126.5|128|126.5|128|126.5|127.96|126.46|16
1626256370000|2021-07-14 09:52:50|127.99|126.49|127.97|126.47|127.99|126.49|127.97|126.47|15
1626256380000|2021-07-14 09:53:00|127.98|126.48|127.95|126.45|127.98|126.48|127.94|126.44|19
1626256390000|2021-07-14 09:53:10|127.94|126.44|128.01|126.51|128.01|126.51|127.93|126.43|16
1626256400000|2021-07-14 09:53:20|128|126.5|127.99|126.49|128|126.5|127.98|126.48|17
1626256410000|2021-07-14 09:53:30|127.98|126.48|127.98|126.48|128|126.5|127.97|126.47|16
1626256420000|2021-07-14 09:53:40|128|126.5|128.02|126.52|128.02|126.52|127.98|126.48|10
1626256430000|2021-07-14 09:53:50|128.01|126.51|127.99|126.49|128.01|126.51|127.97|126.47|12
1626256440000|2021-07-14 09:54:00|128|126.5|127.98|126.48|128.01|126.51|127.98|126.48|15
1626256450000|2021-07-14 09:54:10|127.99|126.49|128|126.5|128|126.5|127.97|126.47|13
1626256460000|2021-07-14 09:54:20|127.99|126.49|128.05|126.55|128.05|126.55|127.99|126.49|18
1626256470000|2021-07-14 09:54:30|128.04|126.54|128.08|126.58|128.08|126.58|128.03|126.53|10
1626256480000|2021-07-14 09:54:40|128.09|126.59|128.1|126.6|128.11|126.61|128.09|126.59|6
1626256490000|2021-07-14 09:54:50|128.09|126.59|128.36|126.86|128.37|126.87|128.09|126.59|21
1626256500000|2021-07-14 09:55:00|128.34|126.84|128.63|127.13|128.63|127.13|128.34|126.84|27
1626256510000|2021-07-14 09:55:10|128.65|127.15|128.47|126.97|128.71|127.21|128.47|126.97|21
1626256520000|2021-07-14 09:55:20|128.48|126.98|128.53|127.03|128.53|127.03|128.43|126.93|19
1626256530000|2021-07-14 09:55:30|128.52|127.02|128.49|126.99|128.53|127.03|128.46|126.96|16
1626256540000|2021-07-14 09:55:40|128.48|126.98|128.45|126.95|128.51|127.01|128.45|126.95|12
1626256550000|2021-07-14 09:55:50|128.44|126.94|128.48|126.98|128.5|127|128.44|126.94|14
1626256560000|2021-07-14 09:56:00|128.49|126.99|128.44|126.94|128.51|127.01|128.44|126.94|14
1626256570000|2021-07-14 09:56:10|128.43|126.93|128.36|126.86|128.43|126.93|128.34|126.84|18
1626256580000|2021-07-14 09:56:20|128.35|126.85|128.21|126.71|128.35|126.85|128.21|126.71|15
1626256590000|2021-07-14 09:56:30|128.19|126.69|128.15|126.65|128.19|126.69|128.14|126.64|11
1626256600000|2021-07-14 09:56:40|128.11|126.61|127.96|126.46|128.11|126.61|127.92|126.42|20
1626256610000|2021-07-14 09:56:50|127.95|126.45|127.98|126.48|128.02|126.52|127.94|126.44|20
1626256620000|2021-07-14 09:57:00|127.99|126.49|127.94|126.44|128.01|126.51|127.93|126.43|18
1626256630000|2021-07-14 09:57:10|127.93|126.43|127.92|126.42|127.96|126.46|127.92|126.42|13
1626256640000|2021-07-14 09:57:20|127.99|126.49|127.92|126.42|127.99|126.49|127.89|126.39|26
1626256650000|2021-07-14 09:57:30|127.91|126.41|127.93|126.43|127.94|126.44|127.9|126.4|9
1626256660000|2021-07-14 09:57:40|127.92|126.42|128|126.5|128.05|126.55|127.92|126.42|17
1626256670000|2021-07-14 09:57:50|128.01|126.51|127.97|126.47|128.01|126.51|127.96|126.46|14
1626256680000|2021-07-14 09:58:00|127.98|126.48|128.06|126.56|128.06|126.56|127.97|126.47|15
1626256690000|2021-07-14 09:58:10|128.05|126.55|128.03|126.53|128.05|126.55|128.01|126.51|12
1626256700000|2021-07-14 09:58:20|128.02|126.52|128.08|126.58|128.08|126.58|128.02|126.52|9
1626256710000|2021-07-14 09:58:30|128.09|126.59|128.2|126.7|128.22|126.72|128.07|126.57|19
1626256720000|2021-07-14 09:58:40|128.21|126.71|128.06|126.56|128.21|126.71|128.06|126.56|20
1626256730000|2021-07-14 09:58:50|128.07|126.57|128.14|126.64|128.14|126.64|128.06|126.56|12
1626256740000|2021-07-14 09:59:00|128.16|126.66|128.22|126.72|128.24|126.74|128.15|126.65|21
1626256750000|2021-07-14 09:59:10|128.23|126.73|128.15|126.65|128.25|126.75|128.15|126.65|21
1626256760000|2021-07-14 09:59:20|128.16|126.66|128.13|126.63|128.21|126.71|128.13|126.63|23
1626256770000|2021-07-14 09:59:30|128.11|126.61|128.05|126.55|128.13|126.63|128.05|126.55|20
1626256780000|2021-07-14 09:59:40|128.04|126.54|128.1|126.6|128.13|126.63|128.03|126.53|16
1626256790000|2021-07-14 09:59:50|128.09|126.59|128.07|126.57|128.11|126.61|128.04|126.54|17
1626256800000|2021-07-14 10:00:00|128.09|126.59|128.22|126.72|128.31|126.81|128.09|126.59|18
1626256810000|2021-07-14 10:00:10|128.23|126.73|128.08|126.58|128.23|126.73|128.07|126.57|23
1626256820000|2021-07-14 10:00:20|128.11|126.61|128.05|126.55|128.11|126.61|128.01|126.51|26
1626256830000|2021-07-14 10:00:30|128.06|126.56|128.03|126.53|128.11|126.61|127.99|126.49|28
1626256840000|2021-07-14 10:00:40|128.02|126.52|128.07|126.57|128.12|126.62|127.98|126.48|21
1626256850000|2021-07-14 10:00:50|128.08|126.58|128.06|126.56|128.1|126.6|128.06|126.56|9
1626256860000|2021-07-14 10:01:00|128.05|126.55|128.12|126.62|128.12|126.62|128.02|126.52|18
1626256870000|2021-07-14 10:01:10|128.11|126.61|128.1|126.6|128.11|126.61|128.08|126.58|11
1626256880000|2021-07-14 10:01:20|128.09|126.59|128.05|126.55|128.1|126.6|128.01|126.51|20
1626256890000|2021-07-14 10:01:30|128.03|126.53|128.04|126.54|128.09|126.59|128.01|126.51|15
1626256900000|2021-07-14 10:01:40|128.05|126.55|128.07|126.57|128.07|126.57|128.02|126.52|19
1626256910000|2021-07-14 10:01:50|128.06|126.56|128.02|126.52|128.06|126.56|128.01|126.51|13
1626256920000|2021-07-14 10:02:00|128.01|126.51|127.98|126.48|128.03|126.53|127.98|126.48|12
1626256930000|2021-07-14 10:02:10|127.97|126.47|127.97|126.47|127.97|126.47|127.93|126.43|10
1626256940000|2021-07-14 10:02:20|127.96|126.46|127.93|126.43|127.96|126.46|127.92|126.42|8
1626256950000|2021-07-14 10:02:30|127.92|126.42|127.94|126.44|127.95|126.45|127.91|126.41|13
1626256960000|2021-07-14 10:02:40|127.93|126.43|127.93|126.43|127.93|126.43|127.93|126.43|1
1626256970000|2021-07-14 10:02:50|127.92|126.42|127.94|126.44|128|126.5|127.92|126.42|17
1626256980000|2021-07-14 10:03:00|127.93|126.43|127.91|126.41|127.96|126.46|127.88|126.38|15
1626256990000|2021-07-14 10:03:10|127.9|126.4|127.95|126.45|127.97|126.47|127.9|126.4|14
1626257000000|2021-07-14 10:03:20|127.94|126.44|127.92|126.42|127.94|126.44|127.91|126.41|5
1626257010000|2021-07-14 10:03:30|127.9|126.4|127.93|126.43|127.93|126.43|127.9|126.4|4
1626257020000|2021-07-14 10:03:40|127.9|126.4|127.91|126.41|127.94|126.44|127.9|126.4|9
1626257030000|2021-07-14 10:03:50|127.92|126.42|127.88|126.38|127.96|126.46|127.87|126.37|14
1626257040000|2021-07-14 10:04:00|127.9|126.4|127.94|126.44|127.97|126.47|127.9|126.4|24
1626257050000|2021-07-14 10:04:10|127.95|126.45|127.91|126.41|127.96|126.46|127.91|126.41|8
1626257060000|2021-07-14 10:04:20|127.9|126.4|127.93|126.43|127.95|126.45|127.88|126.38|13
1626257070000|2021-07-14 10:04:30|127.92|126.42|127.88|126.38|127.92|126.42|127.87|126.37|11
1626257080000|2021-07-14 10:04:40|127.87|126.37|127.96|126.46|127.96|126.46|127.87|126.37|12
1626257090000|2021-07-14 10:04:50|127.97|126.47|128|126.5|128|126.5|127.92|126.42|20
1626257100000|2021-07-14 10:05:00|127.99|126.49|128|126.5|128.02|126.52|127.97|126.47|12
1626257110000|2021-07-14 10:05:10|128.02|126.52|128.08|126.58|128.09|126.59|128.01|126.51|10
1626257120000|2021-07-14 10:05:20|128.09|126.59|128.1|126.6|128.1|126.6|128.03|126.53|14
1626257130000|2021-07-14 10:05:30|128.13|126.63|128.14|126.64|128.14|126.64|128.11|126.61|8
1626257140000|2021-07-14 10:05:40|128.15|126.65|128.14|126.64|128.16|126.66|128.13|126.63|11
1626257150000|2021-07-14 10:05:50|128.12|126.62|128.18|126.68|128.18|126.68|128.12|126.62|14
1626257160000|2021-07-14 10:06:00|128.16|126.66|128.21|126.71|128.21|126.71|128.15|126.65|10
1626257170000|2021-07-14 10:06:10|128.19|126.69|128.19|126.69|128.21|126.71|128.17|126.67|13
1626257180000|2021-07-14 10:06:20|128.18|126.68|128.13|126.63|128.18|126.68|128.11|126.61|11
1626257190000|2021-07-14 10:06:30|128.14|126.64|128.15|126.65|128.19|126.69|128.14|126.64|9
1626257200000|2021-07-14 10:06:40|128.14|126.64|128.21|126.71|128.21|126.71|128.13|126.63|17
1626257210000|2021-07-14 10:06:50|128.23|126.73|128.21|126.71|128.23|126.73|128.18|126.68|19
1626257220000|2021-07-14 10:07:00|128.2|126.7|128.25|126.75|128.25|126.75|128.2|126.7|11
1626257230000|2021-07-14 10:07:10|128.24|126.74|128.28|126.78|128.28|126.78|128.23|126.73|9
1626257240000|2021-07-14 10:07:20|128.29|126.79|128.29|126.79|128.29|126.79|128.27|126.77|11
1626257250000|2021-07-14 10:07:30|128.28|126.78|128.28|126.78|128.28|126.78|128.28|126.78|1
1626257270000|2021-07-14 10:07:50|128.3|126.8|128.3|126.8|128.3|126.8|128.3|126.8|1
1626257280000|2021-07-14 10:08:00|128.29|126.79|128.32|126.82|128.32|126.82|128.29|126.79|4
1626257290000|2021-07-14 10:08:10|128.33|126.83|128.41|126.91|128.41|126.91|128.33|126.83|8
1626257300000|2021-07-14 10:08:20|128.42|126.92|128.56|127.06|128.57|127.07|128.42|126.92|14
1626257310000|2021-07-14 10:08:30|128.57|127.07|128.47|126.97|128.58|127.08|128.46|126.96|14
1626257320000|2021-07-14 10:08:40|128.46|126.96|128.53|127.03|128.53|127.03|128.46|126.96|16
1626257330000|2021-07-14 10:08:50|128.52|127.02|128.46|126.96|128.52|127.02|128.46|126.96|8
1626257340000|2021-07-14 10:09:00|128.39|126.89|128.4|126.9|128.42|126.92|128.38|126.88|15
1626257350000|2021-07-14 10:09:10|128.39|126.89|128.29|126.79|128.43|126.93|128.29|126.79|16
1626257360000|2021-07-14 10:09:20|128.28|126.78|128.27|126.77|128.29|126.79|128.27|126.77|6
1626257370000|2021-07-14 10:09:30|128.28|126.78|128.33|126.83|128.34|126.84|128.27|126.77|13
1626257380000|2021-07-14 10:09:40|128.32|126.82|128.33|126.83|128.34|126.84|128.31|126.81|8
1626257390000|2021-07-14 10:09:50|128.35|126.85|128.34|126.84|128.37|126.87|128.34|126.84|8
1626257400000|2021-07-14 10:10:00|128.35|126.85|128.36|126.86|128.39|126.89|128.35|126.85|19
1626257410000|2021-07-14 10:10:10|128.35|126.85|128.41|126.91|128.45|126.95|128.35|126.85|16
1626257420000|2021-07-14 10:10:20|128.43|126.93|128.4|126.9|128.44|126.94|128.4|126.9|14
1626257430000|2021-07-14 10:10:30|128.38|126.88|128.33|126.83|128.38|126.88|128.33|126.83|10
1626257440000|2021-07-14 10:10:40|128.34|126.84|128.31|126.81|128.34|126.84|128.31|126.81|6
1626257450000|2021-07-14 10:10:50|128.32|126.82|128.3|126.8|128.32|126.82|128.3|126.8|7
1626257460000|2021-07-14 10:11:00|128.29|126.79|128.27|126.77|128.29|126.79|128.24|126.74|10
1626257470000|2021-07-14 10:11:10|128.28|126.78|128.26|126.76|128.28|126.78|128.25|126.75|9
1626257480000|2021-07-14 10:11:20|128.25|126.75|128.25|126.75|128.26|126.76|128.24|126.74|13
1626257490000|2021-07-14 10:11:30|128.24|126.74|128.24|126.74|128.26|126.76|128.23|126.73|9
1626257500000|2021-07-14 10:11:40|128.25|126.75|128.25|126.75|128.25|126.75|128.24|126.74|5
1626257510000|2021-07-14 10:11:50|128.26|126.76|128.3|126.8|128.3|126.8|128.26|126.76|10
1626257520000|2021-07-14 10:12:00|128.31|126.81|128.4|126.9|128.42|126.92|128.3|126.8|17
1626257530000|2021-07-14 10:12:10|128.41|126.91|128.48|126.98|128.49|126.99|128.41|126.91|9
1626257540000|2021-07-14 10:12:20|128.49|126.99|128.42|126.92|128.49|126.99|128.39|126.89|16
1626257550000|2021-07-14 10:12:30|128.44|126.94|128.46|126.96|128.46|126.96|128.42|126.92|13
1626257560000|2021-07-14 10:12:40|128.45|126.95|128.41|126.91|128.45|126.95|128.41|126.91|7
1626257570000|2021-07-14 10:12:50|128.4|126.9|128.45|126.95|128.47|126.97|128.4|126.9|17
1626257580000|2021-07-14 10:13:00|128.46|126.96|128.4|126.9|128.46|126.96|128.4|126.9|14
1626257590000|2021-07-14 10:13:10|128.39|126.89|128.44|126.94|128.45|126.95|128.39|126.89|9
1626257600000|2021-07-14 10:13:20|128.43|126.93|128.39|126.89|128.44|126.94|128.39|126.89|7
1626257610000|2021-07-14 10:13:30|128.41|126.91|128.41|126.91|128.41|126.91|128.37|126.87|5
1626257620000|2021-07-14 10:13:40|128.42|126.92|128.47|126.97|128.5|127|128.42|126.92|8
1626257630000|2021-07-14 10:13:50|128.46|126.96|128.51|127.01|128.52|127.02|128.45|126.95|9
1626257640000|2021-07-14 10:14:00|128.48|126.98|128.53|127.03|128.54|127.04|128.48|126.98|19
1626257650000|2021-07-14 10:14:10|128.54|127.04|128.51|127.01|128.54|127.04|128.5|127|11
1626257660000|2021-07-14 10:14:20|128.52|127.02|128.51|127.01|128.52|127.02|128.5|127|4
1626257670000|2021-07-14 10:14:30|128.49|126.99|128.5|127|128.5|127|128.48|126.98|12
1626257680000|2021-07-14 10:14:40|128.49|126.99|128.48|126.98|128.5|127|128.47|126.97|18
1626257690000|2021-07-14 10:14:50|128.49|126.99|128.5|127|128.54|127.04|128.49|126.99|11
1626257700000|2021-07-14 10:15:00|128.51|127.01|128.51|127.01|128.54|127.04|128.5|127|13
1626257710000|2021-07-14 10:15:10|128.5|127|128.54|127.04|128.54|127.04|128.49|126.99|7
1626257720000|2021-07-14 10:15:20|128.55|127.05|128.54|127.04|128.58|127.08|128.52|127.02|14
1626257730000|2021-07-14 10:15:30|128.53|127.03|128.54|127.04|128.55|127.05|128.52|127.02|16
1626257740000|2021-07-14 10:15:40|128.51|127.01|128.59|127.09|128.6|127.1|128.51|127.01|18
1626257750000|2021-07-14 10:15:50|128.6|127.1|128.65|127.15|128.65|127.15|128.6|127.1|9
1626257760000|2021-07-14 10:16:00|128.66|127.16|128.66|127.16|128.66|127.16|128.62|127.12|13
1626257770000|2021-07-14 10:16:10|128.65|127.15|128.66|127.16|128.66|127.16|128.63|127.13|10
1626257780000|2021-07-14 10:16:20|128.67|127.17|128.68|127.18|128.69|127.19|128.66|127.16|12
1626257790000|2021-07-14 10:16:30|128.69|127.19|128.69|127.19|128.69|127.19|128.68|127.18|3
1626257800000|2021-07-14 10:16:40|128.68|127.18|128.67|127.17|128.71|127.21|128.67|127.17|10
1626257810000|2021-07-14 10:16:50|128.68|127.18|128.66|127.16|128.69|127.19|128.65|127.15|16
1626257820000|2021-07-14 10:17:00|128.65|127.15|128.66|127.16|128.67|127.17|128.65|127.15|10
1626257830000|2021-07-14 10:17:10|128.65|127.15|128.68|127.18|128.7|127.2|128.65|127.15|8
1626257840000|2021-07-14 10:17:20|128.7|127.2|128.69|127.19|128.71|127.21|128.68|127.18|15
1626257850000|2021-07-14 10:17:30|128.68|127.18|128.73|127.23|128.74|127.24|128.68|127.18|13
1626257860000|2021-07-14 10:17:40|128.72|127.22|128.71|127.21|128.72|127.22|128.7|127.2|7
1626257870000|2021-07-14 10:17:50|128.7|127.2|128.82|127.32|128.82|127.32|128.7|127.2|14
1626257880000|2021-07-14 10:18:00|128.81|127.31|128.8|127.3|128.83|127.33|128.8|127.3|8
1626257890000|2021-07-14 10:18:10|128.81|127.31|128.89|127.39|128.89|127.39|128.81|127.31|12
1626257900000|2021-07-14 10:18:20|128.92|127.42|128.96|127.46|129|127.5|128.92|127.42|24
1626257910000|2021-07-14 10:18:30|128.99|127.49|129.09|127.59|129.09|127.59|128.97|127.47|20
1626257920000|2021-07-14 10:18:40|129.1|127.6|129.1|127.6|129.15|127.65|129.1|127.6|16
1626257930000|2021-07-14 10:18:50|129.09|127.59|129.01|127.51|129.1|127.6|129.01|127.51|25
1626257940000|2021-07-14 10:19:00|129.03|127.53|129|127.5|129.03|127.53|128.99|127.49|8
1626257950000|2021-07-14 10:19:10|128.99|127.49|128.94|127.44|128.99|127.49|128.91|127.41|20
1626257960000|2021-07-14 10:19:20|128.95|127.45|128.98|127.48|128.98|127.48|128.93|127.43|12
1626257970000|2021-07-14 10:19:30|129|127.5|129.05|127.55|129.05|127.55|128.97|127.47|12
1626257980000|2021-07-14 10:19:40|129.04|127.54|128.96|127.46|129.05|127.55|128.95|127.45|17
1626257990000|2021-07-14 10:19:50|128.95|127.45|129.01|127.51|129.01|127.51|128.93|127.43|13
1626258000000|2021-07-14 10:20:00|129|127.5|128.88|127.38|129.01|127.51|128.87|127.37|19
1626258010000|2021-07-14 10:20:10|128.9|127.4|128.86|127.36|128.9|127.4|128.83|127.33|13
1626258020000|2021-07-14 10:20:20|128.85|127.35|128.81|127.31|128.85|127.35|128.79|127.29|18
1626258030000|2021-07-14 10:20:30|128.8|127.3|128.85|127.35|128.85|127.35|128.8|127.3|16
1626258040000|2021-07-14 10:20:40|128.86|127.36|128.84|127.34|128.89|127.39|128.83|127.33|17
1626258050000|2021-07-14 10:20:50|128.87|127.37|128.89|127.39|128.9|127.4|128.85|127.35|11
1626258060000|2021-07-14 10:21:00|128.9|127.4|128.93|127.43|128.93|127.43|128.88|127.38|16
1626258070000|2021-07-14 10:21:10|128.92|127.42|128.85|127.35|128.92|127.42|128.85|127.35|15
1626258080000|2021-07-14 10:21:20|128.84|127.34|128.85|127.35|128.88|127.38|128.83|127.33|11
1626258090000|2021-07-14 10:21:30|128.86|127.36|128.88|127.38|128.9|127.4|128.84|127.34|14
1626258100000|2021-07-14 10:21:40|128.87|127.37|128.86|127.36|128.89|127.39|128.84|127.34|14
1626258110000|2021-07-14 10:21:50|128.85|127.35|128.86|127.36|128.86|127.36|128.83|127.33|17
1626258120000|2021-07-14 10:22:00|128.87|127.37|128.92|127.42|128.96|127.46|128.87|127.37|16
1626258130000|2021-07-14 10:22:10|128.91|127.41|128.95|127.45|128.95|127.45|128.91|127.41|6
1626258140000|2021-07-14 10:22:20|128.96|127.46|128.93|127.43|128.96|127.46|128.92|127.42|21
1626258150000|2021-07-14 10:22:30|128.94|127.44|128.98|127.48|128.98|127.48|128.93|127.43|16
1626258160000|2021-07-14 10:22:40|128.96|127.46|128.95|127.45|128.96|127.46|128.93|127.43|12
1626258170000|2021-07-14 10:22:50|128.94|127.44|128.97|127.47|128.98|127.48|128.94|127.44|10
1626258180000|2021-07-14 10:23:00|128.96|127.46|128.97|127.47|128.97|127.47|128.95|127.45|17
1626258190000|2021-07-14 10:23:10|128.96|127.46|128.92|127.42|128.97|127.47|128.91|127.41|15
1626258200000|2021-07-14 10:23:20|128.91|127.41|128.9|127.4|128.93|127.43|128.87|127.37|12
1626258210000|2021-07-14 10:23:30|128.89|127.39|128.87|127.37|128.89|127.39|128.86|127.36|17
1626258220000|2021-07-14 10:23:40|128.88|127.38|128.92|127.42|128.94|127.44|128.87|127.37|12
1626258230000|2021-07-14 10:23:50|128.91|127.41|128.95|127.45|128.96|127.46|128.89|127.39|26
1626258240000|2021-07-14 10:24:00|128.96|127.46|128.95|127.45|129|127.5|128.94|127.44|14
1626258250000|2021-07-14 10:24:10|128.94|127.44|128.96|127.46|128.96|127.46|128.94|127.44|7
1626258260000|2021-07-14 10:24:20|128.98|127.48|128.97|127.47|128.98|127.48|128.96|127.46|7
1626258270000|2021-07-14 10:24:30|128.98|127.48|128.97|127.47|128.99|127.49|128.96|127.46|12
1626258280000|2021-07-14 10:24:40|128.96|127.46|128.97|127.47|128.98|127.48|128.95|127.45|8
1626258290000|2021-07-14 10:24:50|128.96|127.46|128.98|127.48|128.98|127.48|128.95|127.45|8
1626258300000|2021-07-14 10:25:00|128.97|127.47|128.96|127.46|128.98|127.48|128.96|127.46|9
1626258310000|2021-07-14 10:25:10|128.95|127.45|128.95|127.45|128.98|127.48|128.94|127.44|10
1626258320000|2021-07-14 10:25:20|128.94|127.44|128.93|127.43|128.94|127.44|128.91|127.41|15
1626258330000|2021-07-14 10:25:30|128.94|127.44|128.94|127.44|128.94|127.44|128.9|127.4|13
1626258340000|2021-07-14 10:25:40|128.95|127.45|128.93|127.43|128.95|127.45|128.92|127.42|15
1626258350000|2021-07-14 10:25:50|128.91|127.41|129.01|127.51|129.05|127.55|128.91|127.41|17
1626258360000|2021-07-14 10:26:00|129.03|127.53|129.1|127.6|129.1|127.6|128.99|127.49|18
1626258370000|2021-07-14 10:26:10|129.11|127.61|129.26|127.76|129.26|127.76|129.09|127.59|19
1626258380000|2021-07-14 10:26:20|129.27|127.77|129.76|128.26|129.78|128.28|129.27|127.77|30
1626258390000|2021-07-14 10:26:30|129.68|128.18|129.56|128.06|129.72|128.22|129.56|128.06|27
1626258400000|2021-07-14 10:26:40|129.49|127.99|129.49|127.99|129.57|128.07|129.48|127.98|21
1626258410000|2021-07-14 10:26:50|129.48|127.98|129.44|127.94|129.49|127.99|129.42|127.92|22
1626258420000|2021-07-14 10:27:00|129.45|127.95|129.42|127.92|129.48|127.98|129.42|127.92|17
1626258430000|2021-07-14 10:27:10|129.41|127.91|129.32|127.82|129.41|127.91|129.3|127.8|19
1626258440000|2021-07-14 10:27:20|129.31|127.81|129.32|127.82|129.37|127.87|129.3|127.8|19
1626258450000|2021-07-14 10:27:30|129.33|127.83|129.36|127.86|129.38|127.88|129.3|127.8|19
1626258460000|2021-07-14 10:27:40|129.35|127.85|129.3|127.8|129.36|127.86|129.3|127.8|16
1626258470000|2021-07-14 10:27:50|129.29|127.79|129.19|127.69|129.29|127.79|129.19|127.69|22
1626258480000|2021-07-14 10:28:00|129.2|127.7|129.25|127.75|129.25|127.75|129.18|127.68|20
1626258490000|2021-07-14 10:28:10|129.24|127.74|129.12|127.62|129.24|127.74|129.11|127.61|19
1626258500000|2021-07-14 10:28:20|129.13|127.63|129.16|127.66|129.16|127.66|129.11|127.61|14
1626258510000|2021-07-14 10:28:30|129.17|127.67|129.13|127.63|129.17|127.67|129.12|127.62|12
1626258520000|2021-07-14 10:28:40|129.14|127.64|129.11|127.61|129.14|127.64|129.1|127.6|14
1626258530000|2021-07-14 10:28:50|129.1|127.6|129.13|127.63|129.15|127.65|129.09|127.59|11
1626258540000|2021-07-14 10:29:00|129.11|127.61|129.1|127.6|129.12|127.62|129.1|127.6|6
1626258550000|2021-07-14 10:29:10|129.11|127.61|129.21|127.71|129.21|127.71|129.11|127.61|14
1626258560000|2021-07-14 10:29:20|129.24|127.74|129.3|127.8|129.3|127.8|129.23|127.73|14
1626258570000|2021-07-14 10:29:30|129.33|127.83|129.42|127.92|129.44|127.94|129.32|127.82|18
1626258580000|2021-07-14 10:29:40|129.43|127.93|129.23|127.73|129.44|127.94|129.23|127.73|21
1626258590000|2021-07-14 10:29:50|129.22|127.72|129.18|127.68|129.25|127.75|129.17|127.67|15
1626258600000|2021-07-14 10:30:00|129.15|127.65|129.15|127.65|129.19|127.69|129.13|127.63|14
1626258610000|2021-07-14 10:30:10|129.14|127.64|129.08|127.58|129.14|127.64|129.08|127.58|17
1626258620000|2021-07-14 10:30:20|129.07|127.57|129.12|127.62|129.13|127.63|129.07|127.57|17
1626258630000|2021-07-14 10:30:30|129.11|127.61|129.13|127.63|129.15|127.65|129.11|127.61|13
1626258640000|2021-07-14 10:30:40|129.14|127.64|129.19|127.69|129.19|127.69|129.13|127.63|14
1626258650000|2021-07-14 10:30:50|129.25|127.75|129.19|127.69|129.26|127.76|129.18|127.68|22
1626258660000|2021-07-14 10:31:00|129.18|127.68|129.28|127.78|129.29|127.79|129.18|127.68|20
1626258670000|2021-07-14 10:31:10|129.27|127.77|129.21|127.71|129.28|127.78|129.21|127.71|18
1626258680000|2021-07-14 10:31:20|129.22|127.72|129.12|127.62|129.23|127.73|129.1|127.6|21
1626258690000|2021-07-14 10:31:30|129.11|127.61|129.14|127.64|129.14|127.64|129.11|127.61|3
1626258700000|2021-07-14 10:31:40|129.13|127.63|129.1|127.6|129.13|127.63|129.09|127.59|5
1626258710000|2021-07-14 10:31:50|129.09|127.59|129.12|127.62|129.15|127.65|129.09|127.59|26
1626258720000|2021-07-14 10:32:00|129.13|127.63|129.11|127.61|129.14|127.64|129.07|127.57|15
1626258730000|2021-07-14 10:32:10|129.07|127.57|129.1|127.6|129.13|127.63|129.07|127.57|19
1626258740000|2021-07-14 10:32:20|129.09|127.59|129.08|127.58|129.11|127.61|129.04|127.54|16
1626258750000|2021-07-14 10:32:30|129.07|127.57|129.05|127.55|129.08|127.58|129.02|127.52|13
1626258760000|2021-07-14 10:32:40|129.04|127.54|129.05|127.55|129.07|127.57|129.04|127.54|6
1626258770000|2021-07-14 10:32:50|129.04|127.54|129|127.5|129.04|127.54|128.97|127.47|17
1626258780000|2021-07-14 10:33:00|128.99|127.49|129.02|127.52|129.07|127.57|128.99|127.49|18
1626258790000|2021-07-14 10:33:10|129.03|127.53|129.04|127.54|129.06|127.56|129.03|127.53|9
1626258800000|2021-07-14 10:33:20|129.02|127.52|128.98|127.48|129.03|127.53|128.98|127.48|10
1626258810000|2021-07-14 10:33:30|128.97|127.47|128.98|127.48|128.99|127.49|128.97|127.47|18
1626258820000|2021-07-14 10:33:40|128.97|127.47|128.81|127.31|128.97|127.47|128.81|127.31|16
1626258830000|2021-07-14 10:33:50|128.82|127.32|128.74|127.24|128.82|127.32|128.73|127.23|26
1626258840000|2021-07-14 10:34:00|128.76|127.26|128.81|127.31|128.84|127.34|128.75|127.25|21
1626258850000|2021-07-14 10:34:10|128.79|127.29|128.82|127.32|128.82|127.32|128.77|127.27|7
1626258860000|2021-07-14 10:34:20|128.83|127.33|128.78|127.28|128.83|127.33|128.78|127.28|14
1626258870000|2021-07-14 10:34:30|128.79|127.29|128.79|127.29|128.83|127.33|128.78|127.28|9
1626258880000|2021-07-14 10:34:40|128.78|127.28|128.81|127.31|128.81|127.31|128.78|127.28|4
1626258890000|2021-07-14 10:34:50|128.8|127.3|128.81|127.31|128.83|127.33|128.8|127.3|5
1626258900000|2021-07-14 10:35:00|128.82|127.32|128.83|127.33|128.84|127.34|128.81|127.31|5
1626258910000|2021-07-14 10:35:10|128.84|127.34|128.81|127.31|128.84|127.34|128.81|127.31|14
1626258920000|2021-07-14 10:35:20|128.82|127.32|128.79|127.29|128.83|127.33|128.79|127.29|10
1626258930000|2021-07-14 10:35:30|128.8|127.3|128.83|127.33|128.83|127.33|128.79|127.29|14
1626258940000|2021-07-14 10:35:40|128.82|127.32|128.8|127.3|128.83|127.33|128.8|127.3|5
1626258960000|2021-07-14 10:36:00|128.81|127.31|128.8|127.3|128.85|127.35|128.8|127.3|18
1626258970000|2021-07-14 10:36:10|128.79|127.29|128.78|127.28|128.8|127.3|128.76|127.26|12
1626258980000|2021-07-14 10:36:20|128.76|127.26|128.75|127.25|128.77|127.27|128.73|127.23|9
1626258990000|2021-07-14 10:36:30|128.74|127.24|128.75|127.25|128.77|127.27|128.74|127.24|10
1626259000000|2021-07-14 10:36:40|128.74|127.24|128.75|127.25|128.75|127.25|128.71|127.21|12
1626259010000|2021-07-14 10:36:50|128.73|127.23|128.72|127.22|128.76|127.26|128.72|127.22|14
1626259020000|2021-07-14 10:37:00|128.73|127.23|128.76|127.26|128.78|127.28|128.71|127.21|19
1626259030000|2021-07-14 10:37:10|128.75|127.25|128.8|127.3|128.8|127.3|128.75|127.25|8
1626259040000|2021-07-14 10:37:20|128.78|127.28|128.76|127.26|128.8|127.3|128.75|127.25|8
1626259050000|2021-07-14 10:37:30|128.75|127.25|128.76|127.26|128.78|127.28|128.75|127.25|8
1626259060000|2021-07-14 10:37:40|128.74|127.24|128.75|127.25|128.77|127.27|128.74|127.24|12
1626259070000|2021-07-14 10:37:50|128.76|127.26|128.75|127.25|128.76|127.26|128.75|127.25|2
1626259080000|2021-07-14 10:38:00|128.76|127.26|128.79|127.29|128.79|127.29|128.76|127.26|8
1626259090000|2021-07-14 10:38:10|128.81|127.31|128.87|127.37|128.87|127.37|128.8|127.3|13
1626259100000|2021-07-14 10:38:20|128.86|127.36|128.86|127.36|128.88|127.38|128.86|127.36|14
1626259110000|2021-07-14 10:38:30|128.87|127.37|128.92|127.42|128.92|127.42|128.86|127.36|12
1626259120000|2021-07-14 10:38:40|128.91|127.41|128.82|127.32|128.92|127.42|128.82|127.32|12
1626259130000|2021-07-14 10:38:50|128.81|127.31|128.83|127.33|128.84|127.34|128.8|127.3|14
1626259140000|2021-07-14 10:39:00|128.81|127.31|128.82|127.32|128.83|127.33|128.8|127.3|8
1626259150000|2021-07-14 10:39:10|128.81|127.31|128.82|127.32|128.82|127.32|128.81|127.31|6
1626259160000|2021-07-14 10:39:20|128.81|127.31|128.84|127.34|128.86|127.36|128.79|127.29|12
1626259170000|2021-07-14 10:39:30|128.83|127.33|128.92|127.42|128.92|127.42|128.83|127.33|10
1626259180000|2021-07-14 10:39:40|128.93|127.43|129.01|127.51|129.01|127.51|128.93|127.43|7
1626259190000|2021-07-14 10:39:50|129|127.5|129.02|127.52|129.02|127.52|128.99|127.49|10
1626259200000|2021-07-14 10:40:00|129.03|127.53|129.02|127.52|129.04|127.54|129.01|127.51|10
1626259210000|2021-07-14 10:40:10|129.03|127.53|129.02|127.52|129.03|127.53|129.01|127.51|6
1626259220000|2021-07-14 10:40:20|129.01|127.51|129.02|127.52|129.02|127.52|129.01|127.51|6
1626259230000|2021-07-14 10:40:30|129.01|127.51|129.04|127.54|129.05|127.55|129.01|127.51|9
1626259240000|2021-07-14 10:40:40|129.05|127.55|129.09|127.59|129.1|127.6|129.04|127.54|15
1626259250000|2021-07-14 10:40:50|129.08|127.58|129.08|127.58|129.1|127.6|129.07|127.57|7
1626259260000|2021-07-14 10:41:00|129.07|127.57|129.02|127.52|129.07|127.57|129|127.5|10
1626259270000|2021-07-14 10:41:10|129.03|127.53|129|127.5|129.03|127.53|129|127.5|9
1626259280000|2021-07-14 10:41:20|129.01|127.51|128.96|127.46|129.01|127.51|128.96|127.46|12
1626259290000|2021-07-14 10:41:30|128.97|127.47|128.9|127.4|128.97|127.47|128.9|127.4|17
1626259300000|2021-07-14 10:41:40|128.89|127.39|128.89|127.39|128.92|127.42|128.89|127.39|10
1626259310000|2021-07-14 10:41:50|128.9|127.4|128.89|127.39|128.9|127.4|128.87|127.37|12
1626259320000|2021-07-14 10:42:00|128.9|127.4|128.88|127.38|128.92|127.42|128.87|127.37|11
1626259330000|2021-07-14 10:42:10|128.87|127.37|128.83|127.33|128.88|127.38|128.83|127.33|15
1626259340000|2021-07-14 10:42:20|128.84|127.34|128.85|127.35|128.88|127.38|128.81|127.31|22
1626259350000|2021-07-14 10:42:30|128.84|127.34|128.83|127.33|128.84|127.34|128.81|127.31|17
1626259360000|2021-07-14 10:42:40|128.82|127.32|128.83|127.33|128.83|127.33|128.8|127.3|12
1626259370000|2021-07-14 10:42:50|128.82|127.32|128.8|127.3|128.82|127.32|128.8|127.3|9
1626259380000|2021-07-14 10:43:00|128.81|127.31|128.81|127.31|128.87|127.37|128.81|127.31|17
1626259390000|2021-07-14 10:43:10|128.8|127.3|128.82|127.32|128.84|127.34|128.8|127.3|18
1626259400000|2021-07-14 10:43:20|128.83|127.33|128.81|127.31|128.83|127.33|128.8|127.3|7
1626259410000|2021-07-14 10:43:30|128.8|127.3|128.82|127.32|128.82|127.32|128.8|127.3|11
1626259420000|2021-07-14 10:43:40|128.83|127.33|128.86|127.36|128.86|127.36|128.81|127.31|10
1626259430000|2021-07-14 10:43:50|128.85|127.35|128.93|127.43|128.93|127.43|128.85|127.35|16
1626259440000|2021-07-14 10:44:00|128.92|127.42|128.92|127.42|128.92|127.42|128.9|127.4|11
1626259450000|2021-07-14 10:44:10|128.93|127.43|128.98|127.48|128.98|127.48|128.92|127.42|12
1626259460000|2021-07-14 10:44:20|128.97|127.47|128.94|127.44|128.98|127.48|128.93|127.43|10
1626259470000|2021-07-14 10:44:30|128.95|127.45|128.91|127.41|128.96|127.46|128.91|127.41|9
1626259480000|2021-07-14 10:44:40|128.9|127.4|128.93|127.43|128.93|127.43|128.89|127.39|8
1626259490000|2021-07-14 10:44:50|128.92|127.42|128.93|127.43|128.93|127.43|128.87|127.37|13
1626259500000|2021-07-14 10:45:00|128.94|127.44|128.91|127.41|128.98|127.48|128.9|127.4|14
1626259510000|2021-07-14 10:45:10|128.9|127.4|128.83|127.33|128.91|127.41|128.83|127.33|15
1626259520000|2021-07-14 10:45:20|128.84|127.34|128.8|127.3|128.84|127.34|128.79|127.29|12
1626259530000|2021-07-14 10:45:30|128.81|127.31|128.78|127.28|128.82|127.32|128.78|127.28|13
1626259540000|2021-07-14 10:45:40|128.77|127.27|128.79|127.29|128.79|127.29|128.76|127.26|5
1626259550000|2021-07-14 10:45:50|128.8|127.3|128.79|127.29|128.8|127.3|128.78|127.28|10
1626259560000|2021-07-14 10:46:00|128.78|127.28|128.79|127.29|128.8|127.3|128.78|127.28|8
1626259570000|2021-07-14 10:46:10|128.8|127.3|128.79|127.29|128.8|127.3|128.79|127.29|10
1626259580000|2021-07-14 10:46:20|128.8|127.3|128.76|127.26|128.8|127.3|128.76|127.26|9
1626259590000|2021-07-14 10:46:30|128.77|127.27|128.75|127.25|128.77|127.27|128.74|127.24|13
1626259600000|2021-07-14 10:46:40|128.74|127.24|128.73|127.23|128.75|127.25|128.72|127.22|13
1626259610000|2021-07-14 10:46:50|128.72|127.22|128.73|127.23|128.75|127.25|128.7|127.2|23
1626259620000|2021-07-14 10:47:00|128.72|127.22|128.72|127.22|128.74|127.24|128.69|127.19|20
1626259630000|2021-07-14 10:47:10|128.73|127.23|128.74|127.24|128.74|127.24|128.72|127.22|12
1626259640000|2021-07-14 10:47:20|128.75|127.25|128.72|127.22|128.75|127.25|128.71|127.21|16
1626259650000|2021-07-14 10:47:30|128.74|127.24|128.69|127.19|128.74|127.24|128.68|127.18|12
1626259660000|2021-07-14 10:47:40|128.7|127.2|128.66|127.16|128.73|127.23|128.65|127.15|8
1626259670000|2021-07-14 10:47:50|128.64|127.14|128.63|127.13|128.65|127.15|128.61|127.11|18
1626259680000|2021-07-14 10:48:00|128.64|127.14|128.64|127.14|128.66|127.16|128.62|127.12|14
1626259690000|2021-07-14 10:48:10|128.65|127.15|128.67|127.17|128.69|127.19|128.62|127.12|25
1626259700000|2021-07-14 10:48:20|128.65|127.15|128.61|127.11|128.65|127.15|128.61|127.11|11
1626259710000|2021-07-14 10:48:30|128.63|127.13|128.62|127.12|128.63|127.13|128.6|127.1|12
1626259720000|2021-07-14 10:48:40|128.64|127.14|128.62|127.12|128.64|127.14|128.6|127.1|13
1626259730000|2021-07-14 10:48:50|128.64|127.14|128.61|127.11|128.64|127.14|128.57|127.07|19
1626259740000|2021-07-14 10:49:00|128.6|127.1|128.6|127.1|128.61|127.11|128.59|127.09|9
1626259750000|2021-07-14 10:49:10|128.61|127.11|128.6|127.1|128.61|127.11|128.6|127.1|4
1626259760000|2021-07-14 10:49:20|128.59|127.09|128.6|127.1|128.61|127.11|128.59|127.09|12
1626259770000|2021-07-14 10:49:30|128.59|127.09|128.57|127.07|128.61|127.11|128.57|127.07|9
1626259780000|2021-07-14 10:49:40|128.56|127.06|128.55|127.05|128.57|127.07|128.54|127.04|11
1626259790000|2021-07-14 10:49:50|128.54|127.04|128.47|126.97|128.55|127.05|128.47|126.97|16
1626259800000|2021-07-14 10:50:00|128.46|126.96|128.42|126.92|128.46|126.96|128.41|126.91|14
1626259810000|2021-07-14 10:50:10|128.44|126.94|128.52|127.02|128.52|127.02|128.42|126.92|22
1626259820000|2021-07-14 10:50:20|128.51|127.01|128.57|127.07|128.6|127.1|128.51|127.01|15
1626259830000|2021-07-14 10:50:30|128.6|127.1|128.57|127.07|128.64|127.14|128.57|127.07|14
1626259840000|2021-07-14 10:50:40|128.56|127.06|128.49|126.99|128.58|127.08|128.49|126.99|19
1626259850000|2021-07-14 10:50:50|128.5|127|128.54|127.04|128.54|127.04|128.49|126.99|16
1626259860000|2021-07-14 10:51:00|128.53|127.03|128.56|127.06|128.56|127.06|128.53|127.03|8
1626259870000|2021-07-14 10:51:10|128.55|127.05|128.65|127.15|128.65|127.15|128.54|127.04|17
1626259880000|2021-07-14 10:51:20|128.66|127.16|128.78|127.28|128.79|127.29|128.64|127.14|13
1626259890000|2021-07-14 10:51:30|128.77|127.27|129.05|127.55|129.05|127.55|128.77|127.27|26
1626259900000|2021-07-14 10:51:40|129.04|127.54|128.97|127.47|129.06|127.56|128.96|127.46|14
1626259910000|2021-07-14 10:51:50|128.96|127.46|128.97|127.47|129.02|127.52|128.94|127.44|17
1626259920000|2021-07-14 10:52:00|129|127.5|128.98|127.48|129.06|127.56|128.97|127.47|15
1626259930000|2021-07-14 10:52:10|128.97|127.47|128.95|127.45|128.99|127.49|128.95|127.45|10
1626259940000|2021-07-14 10:52:20|128.94|127.44|128.89|127.39|128.94|127.44|128.87|127.37|15
1626259950000|2021-07-14 10:52:30|128.88|127.38|128.86|127.36|128.92|127.42|128.86|127.36|12
1626259960000|2021-07-14 10:52:40|128.87|127.37|128.84|127.34|128.89|127.39|128.79|127.29|15
1626259970000|2021-07-14 10:52:50|128.85|127.35|128.82|127.32|128.85|127.35|128.82|127.32|7
1626259980000|2021-07-14 10:53:00|128.83|127.33|128.84|127.34|128.89|127.39|128.83|127.33|17
1626259990000|2021-07-14 10:53:10|128.85|127.35|128.94|127.44|128.94|127.44|128.85|127.35|11
1626260000000|2021-07-14 10:53:20|128.93|127.43|129.04|127.54|129.09|127.59|128.93|127.43|23
1626260010000|2021-07-14 10:53:30|129.05|127.55|129.03|127.53|129.05|127.55|129.02|127.52|11
1626260020000|2021-07-14 10:53:40|129.04|127.54|129.04|127.54|129.06|127.56|129.03|127.53|14
1626260030000|2021-07-14 10:53:50|129.03|127.53|128.98|127.48|129.03|127.53|128.98|127.48|17
1626260040000|2021-07-14 10:54:00|128.97|127.47|128.96|127.46|128.98|127.48|128.94|127.44|12
1626260050000|2021-07-14 10:54:10|128.97|127.47|128.94|127.44|128.97|127.47|128.94|127.44|12
1626260060000|2021-07-14 10:54:20|128.95|127.45|128.96|127.46|128.98|127.48|128.9|127.4|18
1626260070000|2021-07-14 10:54:30|128.95|127.45|129|127.5|129.01|127.51|128.95|127.45|17
1626260080000|2021-07-14 10:54:40|128.99|127.49|129.01|127.51|129.03|127.53|128.99|127.49|9
1626260090000|2021-07-14 10:54:50|129.02|127.52|129.03|127.53|129.03|127.53|129.01|127.51|11
1626260100000|2021-07-14 10:55:00|129.04|127.54|129.03|127.53|129.04|127.54|129.02|127.52|6
1626260110000|2021-07-14 10:55:10|129.01|127.51|128.96|127.46|129.02|127.52|128.95|127.45|16
1626260120000|2021-07-14 10:55:20|128.97|127.47|128.9|127.4|128.98|127.48|128.9|127.4|20
1626260130000|2021-07-14 10:55:30|128.89|127.39|128.92|127.42|128.95|127.45|128.89|127.39|10
1626260140000|2021-07-14 10:55:40|128.93|127.43|128.95|127.45|128.97|127.47|128.93|127.43|10
1626260150000|2021-07-14 10:55:50|128.96|127.46|128.92|127.42|128.97|127.47|128.92|127.42|12
1626260160000|2021-07-14 10:56:00|128.91|127.41|128.96|127.46|128.97|127.47|128.9|127.4|13
1626260170000|2021-07-14 10:56:10|128.95|127.45|128.91|127.41|128.96|127.46|128.89|127.39|15
1626260180000|2021-07-14 10:56:20|128.9|127.4|128.95|127.45|128.96|127.46|128.9|127.4|19
1626260190000|2021-07-14 10:56:30|128.93|127.43|128.93|127.43|128.95|127.45|128.93|127.43|11
1626260200000|2021-07-14 10:56:40|128.94|127.44|128.99|127.49|128.99|127.49|128.93|127.43|10
1626260210000|2021-07-14 10:56:50|129.01|127.51|129.01|127.51|129.02|127.52|129.01|127.51|3
1626260220000|2021-07-14 10:57:00|129.02|127.52|128.93|127.43|129.02|127.52|128.9|127.4|12
1626260230000|2021-07-14 10:57:10|128.94|127.44|128.95|127.45|128.97|127.47|128.93|127.43|11
1626260240000|2021-07-14 10:57:20|128.96|127.46|128.97|127.47|128.99|127.49|128.96|127.46|11
1626260250000|2021-07-14 10:57:30|128.96|127.46|128.98|127.48|128.99|127.49|128.95|127.45|8
1626260260000|2021-07-14 10:57:40|128.97|127.47|128.94|127.44|128.98|127.48|128.94|127.44|8
1626260270000|2021-07-14 10:57:50|128.93|127.43|128.95|127.45|128.97|127.47|128.92|127.42|8
1626260280000|2021-07-14 10:58:00|128.96|127.46|128.97|127.47|128.99|127.49|128.95|127.45|17
1626260290000|2021-07-14 10:58:10|128.95|127.45|129.02|127.52|129.03|127.53|128.95|127.45|14
1626260300000|2021-07-14 10:58:20|129.03|127.53|129|127.5|129.03|127.53|129|127.5|4
1626260310000|2021-07-14 10:58:30|129.01|127.51|128.95|127.45|129.01|127.51|128.95|127.45|16
1626260320000|2021-07-14 10:58:40|128.96|127.46|128.97|127.47|128.98|127.48|128.95|127.45|11
1626260330000|2021-07-14 10:58:50|128.96|127.46|128.97|127.47|128.98|127.48|128.96|127.46|10
1626260340000|2021-07-14 10:59:00|128.96|127.46|128.98|127.48|128.99|127.49|128.96|127.46|7
1626260350000|2021-07-14 10:59:10|128.97|127.47|128.96|127.46|128.98|127.48|128.96|127.46|4
1626260360000|2021-07-14 10:59:20|128.97|127.47|128.95|127.45|128.97|127.47|128.95|127.45|5
1626260370000|2021-07-14 10:59:30|128.96|127.46|128.94|127.44|128.96|127.46|128.94|127.44|9
1626260380000|2021-07-14 10:59:40|128.93|127.43|128.94|127.44|128.95|127.45|128.93|127.43|6
1626260390000|2021-07-14 10:59:50|128.95|127.45|128.94|127.44|128.96|127.46|128.92|127.42|15
1626260400000|2021-07-14 11:00:00|128.95|127.45|129.03|127.53|129.05|127.55|128.93|127.43|17
1626260410000|2021-07-14 11:00:10|129.04|127.54|129.03|127.53|129.07|127.57|129.03|127.53|17
1626260420000|2021-07-14 11:00:20|129.05|127.55|129.04|127.54|129.06|127.56|129.04|127.54|12
1626260430000|2021-07-14 11:00:30|129.03|127.53|129.04|127.54|129.04|127.54|129.02|127.52|7
1626260440000|2021-07-14 11:00:40|129.02|127.52|129.02|127.52|129.03|127.53|129.02|127.52|3
1626260460000|2021-07-14 11:01:00|129.04|127.54|129.14|127.64|129.14|127.64|129.03|127.53|10
1626260470000|2021-07-14 11:01:10|129.15|127.65|129.27|127.77|129.27|127.77|129.14|127.64|16
1626260480000|2021-07-14 11:01:20|129.26|127.76|129.28|127.78|129.31|127.81|129.26|127.76|6
1626260490000|2021-07-14 11:01:30|129.25|127.75|129.27|127.77|129.27|127.77|129.23|127.73|8
1626260500000|2021-07-14 11:01:40|129.26|127.76|129.25|127.75|129.27|127.77|129.25|127.75|6
1626260510000|2021-07-14 11:01:50|129.24|127.74|129.26|127.76|129.26|127.76|129.22|127.72|6
1626260520000|2021-07-14 11:02:00|129.27|127.77|129.32|127.82|129.32|127.82|129.25|127.75|13
1626260530000|2021-07-14 11:02:10|129.31|127.81|129.32|127.82|129.32|127.82|129.3|127.8|6
1626260540000|2021-07-14 11:02:20|129.31|127.81|129.25|127.75|129.31|127.81|129.25|127.75|12
1626260550000|2021-07-14 11:02:30|129.24|127.74|129.25|127.75|129.26|127.76|129.23|127.73|9
1626260560000|2021-07-14 11:02:40|129.24|127.74|129.21|127.71|129.24|127.74|129.21|127.71|13
1626260570000|2021-07-14 11:02:50|129.19|127.69|129.26|127.76|129.26|127.76|129.19|127.69|10
1626260580000|2021-07-14 11:03:00|129.29|127.79|129.3|127.8|129.32|127.82|129.29|127.79|11
1626260590000|2021-07-14 11:03:10|129.29|127.79|129.26|127.76|129.3|127.8|129.26|127.76|10
1626260600000|2021-07-14 11:03:20|129.27|127.77|129.23|127.73|129.27|127.77|129.22|127.72|19
1626260610000|2021-07-14 11:03:30|129.22|127.72|129.22|127.72|129.23|127.73|129.22|127.72|5
1626260620000|2021-07-14 11:03:40|129.21|127.71|129.2|127.7|129.21|127.71|129.2|127.7|2
1626260630000|2021-07-14 11:03:50|129.21|127.71|129.15|127.65|129.21|127.71|129.15|127.65|13
1626260640000|2021-07-14 11:04:00|129.14|127.64|129.16|127.66|129.16|127.66|129.14|127.64|6
1626260650000|2021-07-14 11:04:10|129.19|127.69|129.17|127.67|129.19|127.69|129.17|127.67|3
1626260660000|2021-07-14 11:04:20|129.18|127.68|129.17|127.67|129.19|127.69|129.16|127.66|8
1626260670000|2021-07-14 11:04:30|129.16|127.66|129.21|127.71|129.21|127.71|129.16|127.66|7
1626260680000|2021-07-14 11:04:40|129.19|127.69|129.2|127.7|129.21|127.71|129.19|127.69|3
1626260690000|2021-07-14 11:04:50|129.21|127.71|129.2|127.7|129.22|127.72|129.18|127.68|16
1626260700000|2021-07-14 11:05:00|129.19|127.69|129.28|127.78|129.28|127.78|129.17|127.67|19
1626260710000|2021-07-14 11:05:10|129.3|127.8|129.26|127.76|129.3|127.8|129.26|127.76|10
1626260720000|2021-07-14 11:05:20|129.27|127.77|129.26|127.76|129.27|127.77|129.25|127.75|11
1626260730000|2021-07-14 11:05:30|129.27|127.77|129.26|127.76|129.27|127.77|129.26|127.76|10
1626260740000|2021-07-14 11:05:40|129.27|127.77|129.31|127.81|129.31|127.81|129.26|127.76|18
1626260750000|2021-07-14 11:05:50|129.32|127.82|129.24|127.74|129.32|127.82|129.23|127.73|21
1626260760000|2021-07-14 11:06:00|129.23|127.73|129.17|127.67|129.23|127.73|129.16|127.66|15
1626260770000|2021-07-14 11:06:10|129.16|127.66|129.18|127.68|129.19|127.69|129.15|127.65|16
1626260780000|2021-07-14 11:06:20|129.19|127.69|129.2|127.7|129.22|127.72|129.15|127.65|22
1626260790000|2021-07-14 11:06:30|129.21|127.71|129.15|127.65|129.21|127.71|129.15|127.65|18
1626260800000|2021-07-14 11:06:40|129.14|127.64|129.15|127.65|129.15|127.65|129.13|127.63|6
1626260810000|2021-07-14 11:06:50|129.14|127.64|129.14|127.64|129.16|127.66|129.14|127.64|10
1626260820000|2021-07-14 11:07:00|129.15|127.65|129.14|127.64|129.15|127.65|129.13|127.63|9
1626260830000|2021-07-14 11:07:10|129.15|127.65|129.14|127.64|129.15|127.65|129.14|127.64|4
1626260840000|2021-07-14 11:07:20|129.15|127.65|129.09|127.59|129.16|127.66|129.09|127.59|7
1626260850000|2021-07-14 11:07:30|129.08|127.58|129.05|127.55|129.1|127.6|129.04|127.54|9
1626260860000|2021-07-14 11:07:40|129.06|127.56|129.04|127.54|129.06|127.56|129.04|127.54|3
1626260870000|2021-07-14 11:07:50|129.03|127.53|129.01|127.51|129.04|127.54|129.01|127.51|6
1626260880000|2021-07-14 11:08:00|129.02|127.52|129|127.5|129.02|127.52|129|127.5|5
1626260890000|2021-07-14 11:08:10|129.01|127.51|128.99|127.49|129.01|127.51|128.98|127.48|8
1626260900000|2021-07-14 11:08:20|129|127.5|129.08|127.58|129.08|127.58|128.99|127.49|12
1626260910000|2021-07-14 11:08:30|129.09|127.59|129.08|127.58|129.09|127.59|129.08|127.58|6
1626260920000|2021-07-14 11:08:40|129.07|127.57|129.06|127.56|129.08|127.58|129.06|127.56|8
1626260930000|2021-07-14 11:08:50|129.07|127.57|129.06|127.56|129.07|127.57|129.06|127.56|8
1626260940000|2021-07-14 11:09:00|129.05|127.55|129.18|127.68|129.18|127.68|129.05|127.55|10
1626260950000|2021-07-14 11:09:10|129.17|127.67|129.24|127.74|129.24|127.74|129.17|127.67|10
1626260960000|2021-07-14 11:09:20|129.23|127.73|129.16|127.66|129.23|127.73|129.16|127.66|11
1626260970000|2021-07-14 11:09:30|129.17|127.67|129.02|127.52|129.17|127.67|129.02|127.52|17
1626260980000|2021-07-14 11:09:40|129|127.5|128.99|127.49|129.03|127.53|128.99|127.49|12
1626260990000|2021-07-14 11:09:50|128.98|127.48|128.92|127.42|128.98|127.48|128.92|127.42|5
1626261000000|2021-07-14 11:10:00|128.95|127.45|129.01|127.51|129.01|127.51|128.94|127.44|13
1626261010000|2021-07-14 11:10:10|129|127.5|129.04|127.54|129.05|127.55|129|127.5|18
1626261020000|2021-07-14 11:10:20|129.03|127.53|128.91|127.41|129.03|127.53|128.91|127.41|16
1626261030000|2021-07-14 11:10:30|128.92|127.42|128.94|127.44|128.94|127.44|128.91|127.41|8
1626261040000|2021-07-14 11:10:40|128.95|127.45|128.97|127.47|129|127.5|128.92|127.42|17
1626261050000|2021-07-14 11:10:50|128.96|127.46|128.98|127.48|129|127.5|128.92|127.42|17
1626261060000|2021-07-14 11:11:00|128.97|127.47|128.98|127.48|128.98|127.48|128.94|127.44|12
1626261070000|2021-07-14 11:11:10|129|127.5|128.97|127.47|129.01|127.51|128.97|127.47|6
1626261080000|2021-07-14 11:11:20|128.96|127.46|128.99|127.49|129|127.5|128.96|127.46|8
1626261090000|2021-07-14 11:11:30|128.98|127.48|128.98|127.48|128.99|127.49|128.98|127.48|7
1626261100000|2021-07-14 11:11:40|128.97|127.47|128.97|127.47|128.97|127.47|128.96|127.46|5
1626261110000|2021-07-14 11:11:50|128.98|127.48|129.05|127.55|129.06|127.56|128.97|127.47|12
1626261120000|2021-07-14 11:12:00|129.04|127.54|129|127.5|129.05|127.55|128.99|127.49|11
1626261130000|2021-07-14 11:12:10|128.99|127.49|129.03|127.53|129.03|127.53|128.99|127.49|11
1626261140000|2021-07-14 11:12:20|129.02|127.52|129.03|127.53|129.03|127.53|129.02|127.52|6
1626261150000|2021-07-14 11:12:30|129.02|127.52|129.03|127.53|129.03|127.53|129.01|127.51|10
1626261160000|2021-07-14 11:12:40|129.02|127.52|129.01|127.51|129.03|127.53|129.01|127.51|12
1626261170000|2021-07-14 11:12:50|129|127.5|128.97|127.47|129.02|127.52|128.97|127.47|12
1626261180000|2021-07-14 11:13:00|128.96|127.46|128.97|127.47|128.98|127.48|128.96|127.46|10
1626261190000|2021-07-14 11:13:10|128.98|127.48|128.99|127.49|129|127.5|128.98|127.48|5
1626261200000|2021-07-14 11:13:20|129|127.5|129.01|127.51|129.01|127.51|128.97|127.47|16
1626261210000|2021-07-14 11:13:30|129|127.5|128.99|127.49|129|127.5|128.97|127.47|7
1626261220000|2021-07-14 11:13:40|128.98|127.48|129|127.5|129|127.5|128.97|127.47|11
1626261230000|2021-07-14 11:13:50|128.99|127.49|129.02|127.52|129.02|127.52|128.99|127.49|7
1626261240000|2021-07-14 11:14:00|129.01|127.51|128.92|127.42|129.01|127.51|128.92|127.42|11
1626261250000|2021-07-14 11:14:10|128.9|127.4|128.88|127.38|128.9|127.4|128.85|127.35|7
1626261260000|2021-07-14 11:14:20|128.89|127.39|128.87|127.37|128.9|127.4|128.87|127.37|5
1626261270000|2021-07-14 11:14:30|128.88|127.38|128.88|127.38|128.89|127.39|128.88|127.38|7
1626261280000|2021-07-14 11:14:40|128.89|127.39|128.89|127.39|128.89|127.39|128.88|127.38|7
1626261290000|2021-07-14 11:14:50|128.88|127.38|128.88|127.38|128.88|127.38|128.88|127.38|1
1626261300000|2021-07-14 11:15:00|128.9|127.4|128.91|127.41|128.91|127.41|128.9|127.4|4
1626261310000|2021-07-14 11:15:10|128.9|127.4|128.91|127.41|128.91|127.41|128.9|127.4|6
1626261320000|2021-07-14 11:15:20|128.9|127.4|128.91|127.41|128.91|127.41|128.89|127.39|4
1626261330000|2021-07-14 11:15:30|128.9|127.4|128.91|127.41|128.91|127.41|128.89|127.39|5
1626261350000|2021-07-14 11:15:50|128.9|127.4|128.87|127.37|128.91|127.41|128.87|127.37|4
1626261360000|2021-07-14 11:16:00|128.88|127.38|128.87|127.37|128.88|127.38|128.87|127.37|2
1626261370000|2021-07-14 11:16:10|128.89|127.39|128.82|127.32|128.89|127.39|128.81|127.31|9
1626261380000|2021-07-14 11:16:20|128.81|127.31|128.84|127.34|128.87|127.37|128.81|127.31|9
1626261390000|2021-07-14 11:16:30|128.85|127.35|128.85|127.35|128.86|127.36|128.83|127.33|7
1626261400000|2021-07-14 11:16:40|128.86|127.36|128.85|127.35|128.87|127.37|128.85|127.35|13
1626261410000|2021-07-14 11:16:50|128.84|127.34|128.87|127.37|128.9|127.4|128.84|127.34|19
1626261420000|2021-07-14 11:17:00|128.88|127.38|128.87|127.37|128.9|127.4|128.87|127.37|8
1626261430000|2021-07-14 11:17:10|128.89|127.39|128.94|127.44|128.95|127.45|128.86|127.36|15
1626261440000|2021-07-14 11:17:20|128.95|127.45|128.98|127.48|128.98|127.48|128.95|127.45|6
1626261450000|2021-07-14 11:17:30|128.97|127.47|128.98|127.48|128.98|127.48|128.97|127.47|4
1626261460000|2021-07-14 11:17:40|128.97|127.47|129.09|127.59|129.09|127.59|128.97|127.47|14
1626261470000|2021-07-14 11:17:50|129.1|127.6|129.03|127.53|129.13|127.63|129.03|127.53|22
1626261480000|2021-07-14 11:18:00|129.02|127.52|129.03|127.53|129.05|127.55|129|127.5|14
1626261490000|2021-07-14 11:18:10|129.02|127.52|128.98|127.48|129.02|127.52|128.98|127.48|9
1626261500000|2021-07-14 11:18:20|128.97|127.47|128.98|127.48|128.98|127.48|128.97|127.47|2
1626261510000|2021-07-14 11:18:30|128.97|127.47|128.96|127.46|129.02|127.52|128.94|127.44|16
1626261520000|2021-07-14 11:18:40|128.95|127.45|128.96|127.46|128.96|127.46|128.95|127.45|12
1626261530000|2021-07-14 11:18:50|128.97|127.47|128.97|127.47|128.99|127.49|128.95|127.45|10
1626261540000|2021-07-14 11:19:00|128.93|127.43|128.96|127.46|128.97|127.47|128.89|127.39|22
1626261550000|2021-07-14 11:19:10|128.97|127.47|128.89|127.39|128.97|127.47|128.88|127.38|16
1626261560000|2021-07-14 11:19:20|128.88|127.38|128.88|127.38|128.9|127.4|128.88|127.38|13
1626261570000|2021-07-14 11:19:30|128.89|127.39|128.88|127.38|128.9|127.4|128.88|127.38|8
1626261580000|2021-07-14 11:19:40|128.89|127.39|128.89|127.39|128.89|127.39|128.88|127.38|5
1626261590000|2021-07-14 11:19:50|128.88|127.38|128.88|127.38|128.9|127.4|128.88|127.38|7
1626261600000|2021-07-14 11:20:00|128.87|127.37|128.88|127.38|128.88|127.38|128.87|127.37|8
1626261610000|2021-07-14 11:20:10|128.87|127.37|128.8|127.3|128.88|127.38|128.79|127.29|19
1626261620000|2021-07-14 11:20:20|128.79|127.29|128.79|127.29|128.81|127.31|128.79|127.29|7
1626261630000|2021-07-14 11:20:30|128.8|127.3|128.79|127.29|128.8|127.3|128.78|127.28|5
1626261640000|2021-07-14 11:20:40|128.78|127.28|128.75|127.25|128.8|127.3|128.75|127.25|8
1626261650000|2021-07-14 11:20:50|128.76|127.26|128.84|127.34|128.84|127.34|128.75|127.25|12
1626261660000|2021-07-14 11:21:00|128.83|127.33|128.76|127.26|128.84|127.34|128.76|127.26|20
1626261670000|2021-07-14 11:21:10|128.75|127.25|128.77|127.27|128.78|127.28|128.75|127.25|12
1626261680000|2021-07-14 11:21:20|128.78|127.28|128.79|127.29|128.79|127.29|128.75|127.25|14
1626261690000|2021-07-14 11:21:30|128.78|127.28|128.77|127.27|128.8|127.3|128.77|127.27|16
1626261700000|2021-07-14 11:21:40|128.76|127.26|128.74|127.24|128.77|127.27|128.72|127.22|11
1626261710000|2021-07-14 11:21:50|128.73|127.23|128.73|127.23|128.74|127.24|128.72|127.22|5
1626261720000|2021-07-14 11:22:00|128.72|127.22|128.74|127.24|128.74|127.24|128.72|127.22|7
1626261730000|2021-07-14 11:22:10|128.73|127.23|128.73|127.23|128.74|127.24|128.72|127.22|13
1626261740000|2021-07-14 11:22:20|128.72|127.22|128.7|127.2|128.73|127.23|128.7|127.2|11
1626261750000|2021-07-14 11:22:30|128.69|127.19|128.65|127.15|128.69|127.19|128.64|127.14|15
1626261760000|2021-07-14 11:22:40|128.64|127.14|128.62|127.12|128.64|127.14|128.62|127.12|5
1626261770000|2021-07-14 11:22:50|128.63|127.13|128.64|127.14|128.64|127.14|128.62|127.12|6
1626261780000|2021-07-14 11:23:00|128.63|127.13|128.62|127.12|128.63|127.13|128.62|127.12|2
1626261790000|2021-07-14 11:23:10|128.6|127.1|128.62|127.12|128.63|127.13|128.6|127.1|7
1626261800000|2021-07-14 11:23:20|128.61|127.11|128.63|127.13|128.63|127.13|128.61|127.11|3
1626261810000|2021-07-14 11:23:30|128.62|127.12|128.69|127.19|128.69|127.19|128.62|127.12|7
1626261820000|2021-07-14 11:23:40|128.68|127.18|128.64|127.14|128.68|127.18|128.64|127.14|13
1626261830000|2021-07-14 11:23:50|128.63|127.13|128.65|127.15|128.66|127.16|128.63|127.13|10
1626261840000|2021-07-14 11:24:00|128.67|127.17|128.67|127.17|128.67|127.17|128.65|127.15|9
1626261850000|2021-07-14 11:24:10|128.69|127.19|128.66|127.16|128.69|127.19|128.66|127.16|6
1626261860000|2021-07-14 11:24:20|128.67|127.17|128.68|127.18|128.68|127.18|128.67|127.17|2
1626261870000|2021-07-14 11:24:30|128.69|127.19|128.73|127.23|128.73|127.23|128.69|127.19|10
1626261880000|2021-07-14 11:24:40|128.72|127.22|128.72|127.22|128.73|127.23|128.72|127.22|3
1626261890000|2021-07-14 11:24:50|128.71|127.21|128.67|127.17|128.71|127.21|128.64|127.14|8
1626261900000|2021-07-14 11:25:00|128.7|127.2|128.72|127.22|128.73|127.23|128.68|127.18|11
1626261910000|2021-07-14 11:25:10|128.73|127.23|128.78|127.28|128.8|127.3|128.72|127.22|14
1626261920000|2021-07-14 11:25:20|128.77|127.27|128.78|127.28|128.8|127.3|128.77|127.27|18
1626261930000|2021-07-14 11:25:30|128.77|127.27|128.8|127.3|128.8|127.3|128.74|127.24|12
1626261940000|2021-07-14 11:25:40|128.81|127.31|128.84|127.34|128.85|127.35|128.81|127.31|8
1626261950000|2021-07-14 11:25:50|128.85|127.35|128.91|127.41|128.94|127.44|128.85|127.35|11
1626261970000|2021-07-14 11:26:10|128.9|127.4|128.89|127.39|128.91|127.41|128.89|127.39|5
1626261980000|2021-07-14 11:26:20|128.88|127.38|128.81|127.31|128.89|127.39|128.81|127.31|15
1626261990000|2021-07-14 11:26:30|128.8|127.3|128.78|127.28|128.8|127.3|128.77|127.27|9
1626262000000|2021-07-14 11:26:40|128.77|127.27|128.82|127.32|128.86|127.36|128.77|127.27|17
1626262010000|2021-07-14 11:26:50|128.83|127.33|128.8|127.3|128.83|127.33|128.8|127.3|10
1626262020000|2021-07-14 11:27:00|128.81|127.31|128.82|127.32|128.84|127.34|128.81|127.31|6
1626262030000|2021-07-14 11:27:10|128.83|127.33|128.78|127.28|128.83|127.33|128.77|127.27|9
1626262040000|2021-07-14 11:27:20|128.77|127.27|128.78|127.28|128.79|127.29|128.75|127.25|9
1626262050000|2021-07-14 11:27:30|128.77|127.27|128.83|127.33|128.83|127.33|128.77|127.27|9
1626262060000|2021-07-14 11:27:40|128.84|127.34|128.85|127.35|128.85|127.35|128.83|127.33|5
1626262070000|2021-07-14 11:27:50|128.84|127.34|128.81|127.31|128.84|127.34|128.81|127.31|6
1626262080000|2021-07-14 11:28:00|128.82|127.32|128.85|127.35|128.86|127.36|128.82|127.32|7
1626262090000|2021-07-14 11:28:10|128.86|127.36|128.91|127.41|128.91|127.41|128.86|127.36|7
1626262100000|2021-07-14 11:28:20|128.92|127.42|128.92|127.42|128.92|127.42|128.91|127.41|3
1626262110000|2021-07-14 11:28:30|128.91|127.41|128.89|127.39|128.91|127.41|128.88|127.38|6
1626262120000|2021-07-14 11:28:40|128.87|127.37|128.86|127.36|128.88|127.38|128.85|127.35|9
1626262130000|2021-07-14 11:28:50|128.87|127.37|128.87|127.37|128.87|127.37|128.87|127.37|1
1626262140000|2021-07-14 11:29:00|128.88|127.38|128.91|127.41|128.91|127.41|128.88|127.38|5
1626262150000|2021-07-14 11:29:10|128.89|127.39|128.91|127.41|128.91|127.41|128.89|127.39|6
1626262160000|2021-07-14 11:29:20|128.93|127.43|128.91|127.41|128.93|127.43|128.91|127.41|5
1626262170000|2021-07-14 11:29:30|128.9|127.4|128.86|127.36|128.91|127.41|128.86|127.36|9
1626262180000|2021-07-14 11:29:40|128.87|127.37|128.88|127.38|128.88|127.38|128.87|127.37|2
1626262190000|2021-07-14 11:29:50|128.87|127.37|128.85|127.35|128.87|127.37|128.85|127.35|3
1626262200000|2021-07-14 11:30:00|128.86|127.36|128.98|127.48|128.99|127.49|128.86|127.36|18
1626262210000|2021-07-14 11:30:10|128.97|127.47|128.87|127.37|128.99|127.49|128.87|127.37|14
1626262220000|2021-07-14 11:30:20|128.88|127.38|128.89|127.39|128.9|127.4|128.88|127.38|12
1626262230000|2021-07-14 11:30:30|128.88|127.38|128.88|127.38|128.9|127.4|128.88|127.38|5
1626262240000|2021-07-14 11:30:40|128.87|127.37|128.82|127.32|128.87|127.37|128.82|127.32|8
1626262250000|2021-07-14 11:30:50|128.81|127.31|128.76|127.26|128.82|127.32|128.76|127.26|10
1626262260000|2021-07-14 11:31:00|128.77|127.27|128.77|127.27|128.77|127.27|128.76|127.26|5
1626262270000|2021-07-14 11:31:10|128.76|127.26|128.69|127.19|128.77|127.27|128.69|127.19|11
1626262280000|2021-07-14 11:31:20|128.68|127.18|128.7|127.2|128.7|127.2|128.67|127.17|10
1626262290000|2021-07-14 11:31:30|128.69|127.19|128.65|127.15|128.69|127.19|128.64|127.14|12
1626262300000|2021-07-14 11:31:40|128.66|127.16|128.64|127.14|128.66|127.16|128.63|127.13|11
1626262310000|2021-07-14 11:31:50|128.63|127.13|128.63|127.13|128.64|127.14|128.62|127.12|9
1626262320000|2021-07-14 11:32:00|128.6|127.1|128.53|127.03|128.6|127.1|128.53|127.03|10
1626262330000|2021-07-14 11:32:10|128.54|127.04|128.61|127.11|128.61|127.11|128.53|127.03|12
1626262340000|2021-07-14 11:32:20|128.58|127.08|128.65|127.15|128.65|127.15|128.58|127.08|11
1626262350000|2021-07-14 11:32:30|128.66|127.16|128.65|127.15|128.68|127.18|128.64|127.14|16
1626262360000|2021-07-14 11:32:40|128.66|127.16|128.65|127.15|128.68|127.18|128.64|127.14|14
1626262370000|2021-07-14 11:32:50|128.66|127.16|128.6|127.1|128.66|127.16|128.59|127.09|12
1626262380000|2021-07-14 11:33:00|128.59|127.09|128.72|127.22|128.72|127.22|128.59|127.09|11
1626262390000|2021-07-14 11:33:10|128.69|127.19|128.68|127.18|128.71|127.21|128.66|127.16|11
1626262400000|2021-07-14 11:33:20|128.67|127.17|128.57|127.07|128.69|127.19|128.57|127.07|17
1626262410000|2021-07-14 11:33:30|128.56|127.06|128.64|127.14|128.64|127.14|128.56|127.06|13
1626262420000|2021-07-14 11:33:40|128.63|127.13|128.58|127.08|128.63|127.13|128.57|127.07|14
1626262430000|2021-07-14 11:33:50|128.57|127.07|128.54|127.04|128.58|127.08|128.54|127.04|9
1626262440000|2021-07-14 11:34:00|128.55|127.05|128.58|127.08|128.58|127.08|128.54|127.04|13
1626262450000|2021-07-14 11:34:10|128.59|127.09|128.58|127.08|128.59|127.09|128.57|127.07|8
1626262460000|2021-07-14 11:34:20|128.57|127.07|128.57|127.07|128.57|127.07|128.57|127.07|1
1626262470000|2021-07-14 11:34:30|128.56|127.06|128.56|127.06|128.57|127.07|128.56|127.06|3
1626262480000|2021-07-14 11:34:40|128.55|127.05|128.61|127.11|128.61|127.11|128.53|127.03|12
1626262490000|2021-07-14 11:34:50|128.6|127.1|128.58|127.08|128.6|127.1|128.58|127.08|3
1626262500000|2021-07-14 11:35:00|128.59|127.09|128.64|127.14|128.64|127.14|128.59|127.09|5
1626262510000|2021-07-14 11:35:10|128.63|127.13|128.69|127.19|128.69|127.19|128.63|127.13|9
1626262520000|2021-07-14 11:35:20|128.68|127.18|128.63|127.13|128.68|127.18|128.62|127.12|10
1626262530000|2021-07-14 11:35:30|128.61|127.11|128.62|127.12|128.63|127.13|128.6|127.1|10
1626262540000|2021-07-14 11:35:40|128.63|127.13|128.64|127.14|128.64|127.14|128.61|127.11|6
1626262550000|2021-07-14 11:35:50|128.65|127.15|128.61|127.11|128.66|127.16|128.61|127.11|15
1626262560000|2021-07-14 11:36:00|128.62|127.12|128.65|127.15|128.66|127.16|128.62|127.12|6
1626262570000|2021-07-14 11:36:10|128.67|127.17|128.7|127.2|128.71|127.21|128.66|127.16|9
1626262580000|2021-07-14 11:36:20|128.71|127.21|128.73|127.23|128.75|127.25|128.7|127.2|10
1626262590000|2021-07-14 11:36:30|128.71|127.21|128.7|127.2|128.71|127.21|128.67|127.17|8
1626262600000|2021-07-14 11:36:40|128.71|127.21|128.71|127.21|128.72|127.22|128.71|127.21|3
1626262610000|2021-07-14 11:36:50|128.69|127.19|128.69|127.19|128.7|127.2|128.67|127.17|7
1626262620000|2021-07-14 11:37:00|128.7|127.2|128.68|127.18|128.71|127.21|128.67|127.17|6
1626262630000|2021-07-14 11:37:10|128.67|127.17|128.68|127.18|128.68|127.18|128.65|127.15|13
1626262640000|2021-07-14 11:37:20|128.67|127.17|128.65|127.15|128.68|127.18|128.64|127.14|6
1626262650000|2021-07-14 11:37:30|128.67|127.17|128.63|127.13|128.67|127.17|128.63|127.13|9
1626262660000|2021-07-14 11:37:40|128.62|127.12|128.53|127.03|128.64|127.14|128.53|127.03|13
1626262670000|2021-07-14 11:37:50|128.54|127.04|128.51|127.01|128.55|127.05|128.5|127|18
1626262680000|2021-07-14 11:38:00|128.5|127|128.54|127.04|128.55|127.05|128.48|126.98|18
1626262690000|2021-07-14 11:38:10|128.55|127.05|128.52|127.02|128.55|127.05|128.51|127.01|16
1626262700000|2021-07-14 11:38:20|128.51|127.01|128.51|127.01|128.52|127.02|128.51|127.01|5
1626262710000|2021-07-14 11:38:30|128.5|127|128.49|126.99|128.5|127|128.47|126.97|9
1626262720000|2021-07-14 11:38:40|128.48|126.98|128.46|126.96|128.49|126.99|128.46|126.96|11
1626262730000|2021-07-14 11:38:50|128.45|126.95|128.4|126.9|128.45|126.95|128.4|126.9|9
1626262740000|2021-07-14 11:39:00|128.39|126.89|128.43|126.93|128.44|126.94|128.38|126.88|16
1626262750000|2021-07-14 11:39:10|128.45|126.95|128.47|126.97|128.47|126.97|128.44|126.94|5
1626262760000|2021-07-14 11:39:20|128.48|126.98|128.5|127|128.5|127|128.47|126.97|5
1626262770000|2021-07-14 11:39:30|128.47|126.97|128.49|126.99|128.5|127|128.47|126.97|6
1626262780000|2021-07-14 11:39:40|128.47|126.97|128.47|126.97|128.49|126.99|128.46|126.96|9
1626262790000|2021-07-14 11:39:50|128.46|126.96|128.47|126.97|128.48|126.98|128.46|126.96|16
1626262800000|2021-07-14 11:40:00|128.46|126.96|128.49|126.99|128.49|126.99|128.45|126.95|8
1626262810000|2021-07-14 11:40:10|128.47|126.97|128.58|127.08|128.59|127.09|128.46|126.96|14
1626262820000|2021-07-14 11:40:20|128.59|127.09|128.55|127.05|128.6|127.1|128.52|127.02|17
1626262830000|2021-07-14 11:40:30|128.57|127.07|128.62|127.12|128.62|127.12|128.56|127.06|9
1626262840000|2021-07-14 11:40:40|128.61|127.11|128.66|127.16|128.66|127.16|128.61|127.11|8
1626262850000|2021-07-14 11:40:50|128.67|127.17|128.67|127.17|128.67|127.17|128.66|127.16|5
1626262860000|2021-07-14 11:41:00|128.66|127.16|128.65|127.15|128.67|127.17|128.65|127.15|5
1626262870000|2021-07-14 11:41:10|128.67|127.17|128.65|127.15|128.67|127.17|128.65|127.15|6
1626262880000|2021-07-14 11:41:20|128.64|127.14|128.65|127.15|128.65|127.15|128.63|127.13|6
1626262890000|2021-07-14 11:41:30|128.64|127.14|128.72|127.22|128.73|127.23|128.64|127.14|13
1626262900000|2021-07-14 11:41:40|128.73|127.23|128.74|127.24|128.74|127.24|128.72|127.22|6
1626262910000|2021-07-14 11:41:50|128.73|127.23|128.74|127.24|128.74|127.24|128.73|127.23|6
1626262920000|2021-07-14 11:42:00|128.75|127.25|128.73|127.23|128.75|127.25|128.73|127.23|3
1626262930000|2021-07-14 11:42:10|128.74|127.24|128.73|127.23|128.74|127.24|128.73|127.23|4
1626262940000|2021-07-14 11:42:20|128.74|127.24|128.73|127.23|128.74|127.24|128.73|127.23|2
1626262950000|2021-07-14 11:42:30|128.74|127.24|128.73|127.23|128.74|127.24|128.73|127.23|4
1626262960000|2021-07-14 11:42:40|128.74|127.24|128.67|127.17|128.74|127.24|128.67|127.17|9
1626262970000|2021-07-14 11:42:50|128.69|127.19|128.68|127.18|128.69|127.19|128.68|127.18|2
1626262980000|2021-07-14 11:43:00|128.69|127.19|128.7|127.2|128.7|127.2|128.68|127.18|8
1626262990000|2021-07-14 11:43:10|128.71|127.21|128.72|127.22|128.72|127.22|128.71|127.21|2
1626263000000|2021-07-14 11:43:20|128.71|127.21|128.7|127.2|128.72|127.22|128.7|127.2|14
1626263010000|2021-07-14 11:43:30|128.71|127.21|128.7|127.2|128.71|127.21|128.7|127.2|6
1626263020000|2021-07-14 11:43:40|128.71|127.21|128.71|127.21|128.71|127.21|128.7|127.2|7
1626263030000|2021-07-14 11:43:50|128.7|127.2|128.7|127.2|128.71|127.21|128.7|127.2|9
1626263040000|2021-07-14 11:44:00|128.71|127.21|128.71|127.21|128.72|127.22|128.7|127.2|9
1626263050000|2021-07-14 11:44:10|128.72|127.22|128.68|127.18|128.74|127.24|128.68|127.18|7
1626263060000|2021-07-14 11:44:20|128.69|127.19|128.69|127.19|128.69|127.19|128.68|127.18|3
1626263070000|2021-07-14 11:44:30|128.7|127.2|128.7|127.2|128.7|127.2|128.69|127.19|5
1626263080000|2021-07-14 11:44:40|128.69|127.19|128.68|127.18|128.69|127.19|128.68|127.18|6
1626263090000|2021-07-14 11:44:50|128.67|127.17|128.67|127.17|128.68|127.18|128.67|127.17|11
1626263100000|2021-07-14 11:45:00|128.68|127.18|128.7|127.2|128.7|127.2|128.68|127.18|3
1626263110000|2021-07-14 11:45:10|128.71|127.21|128.77|127.27|128.79|127.29|128.71|127.21|13
1626263120000|2021-07-14 11:45:20|128.79|127.29|128.87|127.37|128.88|127.38|128.79|127.29|14
1626263130000|2021-07-14 11:45:30|128.86|127.36|128.87|127.37|128.88|127.38|128.83|127.33|12
1626263140000|2021-07-14 11:45:40|128.86|127.36|128.86|127.36|128.86|127.36|128.85|127.35|3
1626263150000|2021-07-14 11:45:50|128.85|127.35|128.85|127.35|128.86|127.36|128.84|127.34|8
1626263160000|2021-07-14 11:46:00|128.84|127.34|128.8|127.3|128.84|127.34|128.8|127.3|6
1626263170000|2021-07-14 11:46:10|128.79|127.29|128.85|127.35|128.85|127.35|128.79|127.29|12
1626263180000|2021-07-14 11:46:20|128.84|127.34|128.85|127.35|128.86|127.36|128.84|127.34|8
1626263190000|2021-07-14 11:46:30|128.86|127.36|128.88|127.38|128.9|127.4|128.86|127.36|7
1626263200000|2021-07-14 11:46:40|128.89|127.39|128.87|127.37|128.9|127.4|128.86|127.36|10
1626263210000|2021-07-14 11:46:50|128.86|127.36|128.88|127.38|128.9|127.4|128.86|127.36|7
1626263220000|2021-07-14 11:47:00|128.89|127.39|128.84|127.34|128.91|127.41|128.83|127.33|13
1626263230000|2021-07-14 11:47:10|128.83|127.33|128.89|127.39|128.89|127.39|128.82|127.32|8
1626263240000|2021-07-14 11:47:20|128.88|127.38|128.87|127.37|128.88|127.38|128.84|127.34|11
1626263250000|2021-07-14 11:47:30|128.88|127.38|128.82|127.32|128.88|127.38|128.82|127.32|14
1626263260000|2021-07-14 11:47:40|128.83|127.33|128.83|127.33|128.83|127.33|128.82|127.32|7
1626263270000|2021-07-14 11:47:50|128.82|127.32|128.83|127.33|128.83|127.33|128.82|127.32|2
1626263280000|2021-07-14 11:48:00|128.84|127.34|128.78|127.28|128.84|127.34|128.78|127.28|5
1626263290000|2021-07-14 11:48:10|128.77|127.27|128.78|127.28|128.81|127.31|128.77|127.27|8
1626263300000|2021-07-14 11:48:20|128.79|127.29|128.83|127.33|128.83|127.33|128.78|127.28|8
1626263310000|2021-07-14 11:48:30|128.84|127.34|128.84|127.34|128.85|127.35|128.83|127.33|5
1626263320000|2021-07-14 11:48:40|128.85|127.35|128.84|127.34|128.86|127.36|128.84|127.34|6
1626263330000|2021-07-14 11:48:50|128.83|127.33|128.81|127.31|128.83|127.33|128.81|127.31|5
1626263340000|2021-07-14 11:49:00|128.82|127.32|128.83|127.33|128.83|127.33|128.82|127.32|6
1626263350000|2021-07-14 11:49:10|128.82|127.32|128.82|127.32|128.83|127.33|128.82|127.32|7
1626263360000|2021-07-14 11:49:20|128.83|127.33|128.77|127.27|128.83|127.33|128.77|127.27|10
1626263370000|2021-07-14 11:49:30|128.76|127.26|128.76|127.26|128.77|127.27|128.76|127.26|7
1626263380000|2021-07-14 11:49:40|128.77|127.27|128.75|127.25|128.77|127.27|128.75|127.25|7
1626263390000|2021-07-14 11:49:50|128.74|127.24|128.74|127.24|128.75|127.25|128.74|127.24|7
1626263400000|2021-07-14 11:50:00|128.73|127.23|128.77|127.27|128.78|127.28|128.73|127.23|14
1626263410000|2021-07-14 11:50:10|128.76|127.26|128.81|127.31|128.84|127.34|128.76|127.26|14
1626263420000|2021-07-14 11:50:20|128.82|127.32|128.85|127.35|128.85|127.35|128.82|127.32|6
1626263430000|2021-07-14 11:50:30|128.84|127.34|128.86|127.36|128.86|127.36|128.84|127.34|7
1626263440000|2021-07-14 11:50:40|128.85|127.35|128.9|127.4|128.9|127.4|128.85|127.35|10
1626263450000|2021-07-14 11:50:50|128.89|127.39|128.89|127.39|128.89|127.39|128.89|127.39|1
1626263470000|2021-07-14 11:51:10|128.9|127.4|128.92|127.42|128.92|127.42|128.9|127.4|2
1626263490000|2021-07-14 11:51:30|128.93|127.43|128.95|127.45|128.95|127.45|128.93|127.43|7
1626263500000|2021-07-14 11:51:40|128.96|127.46|128.96|127.46|128.97|127.47|128.95|127.45|9
1626263510000|2021-07-14 11:51:50|128.95|127.45|128.96|127.46|128.97|127.47|128.95|127.45|6
1626263520000|2021-07-14 11:52:00|128.95|127.45|128.95|127.45|128.97|127.47|128.94|127.44|8
1626263530000|2021-07-14 11:52:10|128.94|127.44|128.96|127.46|128.96|127.46|128.94|127.44|3
1626263540000|2021-07-14 11:52:20|128.98|127.48|129|127.5|129|127.5|128.98|127.48|5
1626263550000|2021-07-14 11:52:30|129.01|127.51|129.04|127.54|129.04|127.54|129.01|127.51|4
1626263560000|2021-07-14 11:52:40|129.05|127.55|129.05|127.55|129.05|127.55|129.04|127.54|3
1626263570000|2021-07-14 11:52:50|129.04|127.54|128.99|127.49|129.04|127.54|128.99|127.49|5
1626263580000|2021-07-14 11:53:00|129|127.5|129|127.5|129|127.5|128.98|127.48|9
1626263590000|2021-07-14 11:53:10|128.99|127.49|129|127.5|129|127.5|128.99|127.49|2
1626263600000|2021-07-14 11:53:20|129.01|127.51|129.03|127.53|129.03|127.53|129|127.5|6
1626263610000|2021-07-14 11:53:30|129.02|127.52|129.03|127.53|129.04|127.54|129|127.5|14
1626263620000|2021-07-14 11:53:40|129.04|127.54|128.97|127.47|129.06|127.56|128.97|127.47|17
1626263630000|2021-07-14 11:53:50|128.96|127.46|128.9|127.4|128.96|127.46|128.89|127.39|14
1626263640000|2021-07-14 11:54:00|128.91|127.41|128.9|127.4|128.91|127.41|128.87|127.37|14
1626263650000|2021-07-14 11:54:10|128.89|127.39|128.85|127.35|128.89|127.39|128.85|127.35|7
1626263660000|2021-07-14 11:54:20|128.84|127.34|128.8|127.3|128.84|127.34|128.79|127.29|13
1626263670000|2021-07-14 11:54:30|128.79|127.29|128.82|127.32|128.88|127.38|128.79|127.29|12
1626263680000|2021-07-14 11:54:40|128.81|127.31|128.84|127.34|128.85|127.35|128.81|127.31|16
1626263690000|2021-07-14 11:54:50|128.83|127.33|128.84|127.34|128.84|127.34|128.83|127.33|8
1626263700000|2021-07-14 11:55:00|128.83|127.33|128.85|127.35|128.85|127.35|128.83|127.33|3
1626263710000|2021-07-14 11:55:10|128.86|127.36|128.91|127.41|128.92|127.42|128.85|127.35|11
1626263720000|2021-07-14 11:55:20|128.9|127.4|128.88|127.38|128.93|127.43|128.88|127.38|11
1626263730000|2021-07-14 11:55:30|128.89|127.39|128.9|127.4|128.9|127.4|128.86|127.36|13
1626263740000|2021-07-14 11:55:40|128.92|127.42|128.95|127.45|128.95|127.45|128.91|127.41|5
1626263750000|2021-07-14 11:55:50|128.96|127.46|128.98|127.48|128.98|127.48|128.96|127.46|7
1626263760000|2021-07-14 11:56:00|128.97|127.47|128.95|127.45|128.97|127.47|128.94|127.44|6
1626263770000|2021-07-14 11:56:10|128.96|127.46|128.93|127.43|128.96|127.46|128.93|127.43|4
1626263780000|2021-07-14 11:56:20|128.95|127.45|128.95|127.45|128.95|127.45|128.94|127.44|3
1626263790000|2021-07-14 11:56:30|128.96|127.46|128.97|127.47|128.98|127.48|128.96|127.46|4
1626263800000|2021-07-14 11:56:40|128.96|127.46|128.95|127.45|128.96|127.46|128.92|127.42|11
1626263810000|2021-07-14 11:56:50|128.94|127.44|128.99|127.49|129|127.5|128.94|127.44|10
1626263820000|2021-07-14 11:57:00|128.98|127.48|128.97|127.47|129|127.5|128.97|127.47|8
1626263830000|2021-07-14 11:57:10|128.98|127.48|129.03|127.53|129.03|127.53|128.98|127.48|11
1626263840000|2021-07-14 11:57:20|129.02|127.52|129.02|127.52|129.05|127.55|129.01|127.51|16
1626263850000|2021-07-14 11:57:30|129.01|127.51|129.01|127.51|129.01|127.51|129.01|127.51|1
1626263860000|2021-07-14 11:57:40|129|127.5|128.96|127.46|129|127.5|128.94|127.44|9
1626263870000|2021-07-14 11:57:50|128.95|127.45|128.96|127.46|128.96|127.46|128.94|127.44|5
1626263880000|2021-07-14 11:58:00|128.95|127.45|128.98|127.48|128.98|127.48|128.95|127.45|8
1626263890000|2021-07-14 11:58:10|128.99|127.49|128.92|127.42|128.99|127.49|128.91|127.41|12
1626263900000|2021-07-14 11:58:20|128.91|127.41|128.9|127.4|128.92|127.42|128.9|127.4|6
1626263910000|2021-07-14 11:58:30|128.89|127.39|128.89|127.39|128.9|127.4|128.86|127.36|9
1626263920000|2021-07-14 11:58:40|128.88|127.38|128.89|127.39|128.89|127.39|128.88|127.38|4
1626263930000|2021-07-14 11:58:50|128.9|127.4|128.91|127.41|128.93|127.43|128.89|127.39|9
1626263940000|2021-07-14 11:59:00|128.9|127.4|128.91|127.41|128.95|127.45|128.9|127.4|12
1626263950000|2021-07-14 11:59:10|128.92|127.42|128.9|127.4|128.92|127.42|128.9|127.4|7
1626263960000|2021-07-14 11:59:20|128.89|127.39|128.88|127.38|128.91|127.41|128.88|127.38|12
1626263970000|2021-07-14 11:59:30|128.89|127.39|128.9|127.4|128.9|127.4|128.89|127.39|2
1626263980000|2021-07-14 11:59:40|128.91|127.41|128.9|127.4|128.91|127.41|128.9|127.4|4
1626263990000|2021-07-14 11:59:50|128.86|127.36|128.92|127.42|128.92|127.42|128.85|127.35|9
1626264000000|2021-07-14 12:00:00|128.95|127.45|129.03|127.53|129.04|127.54|128.95|127.45|16
1626264010000|2021-07-14 12:00:10|129.04|127.54|129.21|127.71|129.21|127.71|129.04|127.54|21
1626264020000|2021-07-14 12:00:20|129.2|127.7|129.12|127.62|129.24|127.74|129.12|127.62|19
1626264030000|2021-07-14 12:00:30|129.11|127.61|129.05|127.55|129.11|127.61|129.03|127.53|25
1626264040000|2021-07-14 12:00:40|129.04|127.54|128.99|127.49|129.05|127.55|128.99|127.49|9
1626264050000|2021-07-14 12:00:50|128.98|127.48|129.01|127.51|129.04|127.54|128.98|127.48|12
1626264060000|2021-07-14 12:01:00|129|127.5|128.9|127.4|129.01|127.51|128.9|127.4|18
1626264070000|2021-07-14 12:01:10|128.91|127.41|128.81|127.31|128.94|127.44|128.81|127.31|17
1626264080000|2021-07-14 12:01:20|128.82|127.32|128.68|127.18|128.82|127.32|128.66|127.16|22
1626264090000|2021-07-14 12:01:30|128.67|127.17|128.66|127.16|128.71|127.21|128.66|127.16|17
1626264100000|2021-07-14 12:01:40|128.67|127.17|128.67|127.17|128.67|127.17|128.66|127.16|3
1626264110000|2021-07-14 12:01:50|128.66|127.16|128.66|127.16|128.67|127.17|128.63|127.13|16
1626264120000|2021-07-14 12:02:00|128.67|127.17|128.67|127.17|128.68|127.18|128.65|127.15|9
1626264130000|2021-07-14 12:02:10|128.68|127.18|128.75|127.25|128.75|127.25|128.68|127.18|10
1626264140000|2021-07-14 12:02:20|128.76|127.26|128.77|127.27|128.82|127.32|128.76|127.26|18
1626264150000|2021-07-14 12:02:30|128.76|127.26|128.79|127.29|128.79|127.29|128.72|127.22|20
1626264160000|2021-07-14 12:02:40|128.78|127.28|128.84|127.34|128.87|127.37|128.78|127.28|18
1626264170000|2021-07-14 12:02:50|128.85|127.35|128.84|127.34|128.88|127.38|128.83|127.33|13
1626264180000|2021-07-14 12:03:00|128.85|127.35|128.88|127.38|128.89|127.39|128.85|127.35|10
1626264190000|2021-07-14 12:03:10|128.89|127.39|128.87|127.37|128.9|127.4|128.87|127.37|11
1626264200000|2021-07-14 12:03:20|128.86|127.36|128.86|127.36|128.87|127.37|128.84|127.34|13
1626264210000|2021-07-14 12:03:30|128.87|127.37|128.91|127.41|128.91|127.41|128.86|127.36|15
1626264220000|2021-07-14 12:03:40|128.9|127.4|128.94|127.44|128.94|127.44|128.9|127.4|9
1626264230000|2021-07-14 12:03:50|128.93|127.43|128.93|127.43|128.93|127.43|128.93|127.43|1
1626264240000|2021-07-14 12:04:00|128.94|127.44|128.98|127.48|128.99|127.49|128.93|127.43|11
1626264250000|2021-07-14 12:04:10|128.99|127.49|129.02|127.52|129.02|127.52|128.98|127.48|11
1626264260000|2021-07-14 12:04:20|129.03|127.53|129.08|127.58|129.08|127.58|129.02|127.52|13
1626264270000|2021-07-14 12:04:30|129.07|127.57|129.04|127.54|129.08|127.58|129.04|127.54|13
1626264280000|2021-07-14 12:04:40|129.05|127.55|129.03|127.53|129.06|127.56|129.03|127.53|11
1626264290000|2021-07-14 12:04:50|129.06|127.56|129|127.5|129.06|127.56|129|127.5|12
1626264300000|2021-07-14 12:05:00|128.98|127.48|128.98|127.48|128.99|127.49|128.97|127.47|8
1626264310000|2021-07-14 12:05:10|128.99|127.49|128.87|127.37|128.99|127.49|128.87|127.37|16
1626264320000|2021-07-14 12:05:20|128.86|127.36|128.87|127.37|128.88|127.38|128.83|127.33|7
1626264330000|2021-07-14 12:05:30|128.86|127.36|128.84|127.34|128.86|127.36|128.84|127.34|6
1626264340000|2021-07-14 12:05:40|128.83|127.33|128.87|127.37|128.89|127.39|128.83|127.33|9
1626264350000|2021-07-14 12:05:50|128.86|127.36|128.84|127.34|128.87|127.37|128.82|127.32|9
1626264360000|2021-07-14 12:06:00|128.82|127.32|128.77|127.27|128.83|127.33|128.77|127.27|5
1626264370000|2021-07-14 12:06:10|128.79|127.29|128.82|127.32|128.82|127.32|128.77|127.27|14
1626264380000|2021-07-14 12:06:20|128.83|127.33|128.78|127.28|128.83|127.33|128.77|127.27|12
1626264390000|2021-07-14 12:06:30|128.79|127.29|128.84|127.34|128.85|127.35|128.79|127.29|11
1626264400000|2021-07-14 12:06:40|128.85|127.35|128.81|127.31|128.86|127.36|128.79|127.29|10
1626264410000|2021-07-14 12:06:50|128.8|127.3|128.77|127.27|128.8|127.3|128.77|127.27|6
1626264420000|2021-07-14 12:07:00|128.78|127.28|128.75|127.25|128.78|127.28|128.74|127.24|9
1626264430000|2021-07-14 12:07:10|128.74|127.24|128.72|127.22|128.74|127.24|128.72|127.22|3
1626264440000|2021-07-14 12:07:20|128.73|127.23|128.73|127.23|128.74|127.24|128.73|127.23|7
1626264450000|2021-07-14 12:07:30|128.74|127.24|128.78|127.28|128.79|127.29|128.73|127.23|13
1626264460000|2021-07-14 12:07:40|128.76|127.26|128.76|127.26|128.79|127.29|128.75|127.25|14
1626264470000|2021-07-14 12:07:50|128.75|127.25|128.75|127.25|128.77|127.27|128.73|127.23|13
1626264480000|2021-07-14 12:08:00|128.76|127.26|128.76|127.26|128.76|127.26|128.74|127.24|5
1626264490000|2021-07-14 12:08:10|128.75|127.25|128.69|127.19|128.75|127.25|128.68|127.18|9
1626264500000|2021-07-14 12:08:20|128.67|127.17|128.68|127.18|128.68|127.18|128.67|127.17|4
1626264510000|2021-07-14 12:08:30|128.67|127.17|128.65|127.15|128.67|127.17|128.65|127.15|5
1626264520000|2021-07-14 12:08:40|128.66|127.16|128.57|127.07|128.67|127.17|128.57|127.07|14
1626264530000|2021-07-14 12:08:50|128.56|127.06|128.66|127.16|128.66|127.16|128.56|127.06|9
1626264540000|2021-07-14 12:09:00|128.67|127.17|128.65|127.15|128.67|127.17|128.64|127.14|7
1626264550000|2021-07-14 12:09:10|128.63|127.13|128.59|127.09|128.63|127.13|128.56|127.06|13
1626264560000|2021-07-14 12:09:20|128.58|127.08|128.57|127.07|128.59|127.09|128.57|127.07|6
1626264570000|2021-07-14 12:09:30|128.58|127.08|128.65|127.15|128.66|127.16|128.57|127.07|16
1626264580000|2021-07-14 12:09:40|128.66|127.16|128.6|127.1|128.66|127.16|128.58|127.08|13
1626264590000|2021-07-14 12:09:50|128.59|127.09|128.63|127.13|128.64|127.14|128.58|127.08|13
1626264600000|2021-07-14 12:10:00|128.62|127.12|128.58|127.08|128.63|127.13|128.58|127.08|13
1626264610000|2021-07-14 12:10:10|128.59|127.09|128.61|127.11|128.62|127.12|128.59|127.09|16
1626264620000|2021-07-14 12:10:20|128.6|127.1|128.59|127.09|128.6|127.1|128.59|127.09|2
1626264640000|2021-07-14 12:10:40|128.6|127.1|128.59|127.09|128.61|127.11|128.59|127.09|6
1626264650000|2021-07-14 12:10:50|128.6|127.1|128.44|126.94|128.6|127.1|128.44|126.94|12
1626264660000|2021-07-14 12:11:00|128.45|126.95|128.57|127.07|128.57|127.07|128.45|126.95|17
1626264670000|2021-07-14 12:11:10|128.56|127.06|128.49|126.99|128.56|127.06|128.49|126.99|12
1626264680000|2021-07-14 12:11:20|128.5|127|128.48|126.98|128.5|127|128.48|126.98|6
1626264690000|2021-07-14 12:11:30|128.49|126.99|128.5|127|128.5|127|128.48|126.98|4
1626264700000|2021-07-14 12:11:40|128.49|126.99|128.45|126.95|128.49|126.99|128.45|126.95|12
1626264710000|2021-07-14 12:11:50|128.44|126.94|128.41|126.91|128.44|126.94|128.4|126.9|8
1626264720000|2021-07-14 12:12:00|128.4|126.9|128.46|126.96|128.47|126.97|128.4|126.9|11
1626264730000|2021-07-14 12:12:10|128.45|126.95|128.45|126.95|128.46|126.96|128.44|126.94|11
1626264740000|2021-07-14 12:12:20|128.43|126.93|128.45|126.95|128.46|126.96|128.43|126.93|11
1626264750000|2021-07-14 12:12:30|128.44|126.94|128.47|126.97|128.48|126.98|128.44|126.94|10
1626264760000|2021-07-14 12:12:40|128.46|126.96|128.47|126.97|128.47|126.97|128.45|126.95|8
1626264770000|2021-07-14 12:12:50|128.48|126.98|128.49|126.99|128.49|126.99|128.48|126.98|2
1626264780000|2021-07-14 12:13:00|128.48|126.98|128.51|127.01|128.54|127.04|128.48|126.98|8
1626264790000|2021-07-14 12:13:10|128.53|127.03|128.57|127.07|128.57|127.07|128.53|127.03|6
1626264800000|2021-07-14 12:13:20|128.56|127.06|128.56|127.06|128.56|127.06|128.5|127|12
1626264810000|2021-07-14 12:13:30|128.57|127.07|128.58|127.08|128.58|127.08|128.57|127.07|2
1626264820000|2021-07-14 12:13:40|128.57|127.07|128.57|127.07|128.59|127.09|128.57|127.07|7
1626264830000|2021-07-14 12:13:50|128.56|127.06|128.57|127.07|128.57|127.07|128.56|127.06|2
1626264840000|2021-07-14 12:14:00|128.58|127.08|128.59|127.09|128.59|127.09|128.58|127.08|2
1626264850000|2021-07-14 12:14:10|128.58|127.08|128.49|126.99|128.58|127.08|128.46|126.96|18
1626264860000|2021-07-14 12:14:20|128.5|127|128.43|126.93|128.5|127|128.42|126.92|12
1626264870000|2021-07-14 12:14:30|128.42|126.92|128.46|126.96|128.49|126.99|128.42|126.92|14
1626264880000|2021-07-14 12:14:40|128.45|126.95|128.44|126.94|128.47|126.97|128.44|126.94|12
1626264890000|2021-07-14 12:14:50|128.43|126.93|128.44|126.94|128.44|126.94|128.43|126.93|4
1626264900000|2021-07-14 12:15:00|128.47|126.97|128.5|127|128.51|127.01|128.46|126.96|8
1626264910000|2021-07-14 12:15:10|128.49|126.99|128.46|126.96|128.49|126.99|128.46|126.96|9
1626264920000|2021-07-14 12:15:20|128.47|126.97|128.47|126.97|128.48|126.98|128.46|126.96|7
1626264930000|2021-07-14 12:15:30|128.46|126.96|128.48|126.98|128.48|126.98|128.46|126.96|9
1626264940000|2021-07-14 12:15:40|128.47|126.97|128.49|126.99|128.5|127|128.46|126.96|13
1626264950000|2021-07-14 12:15:50|128.48|126.98|128.48|126.98|128.49|126.99|128.48|126.98|5
1626264960000|2021-07-14 12:16:00|128.49|126.99|128.49|126.99|128.5|127|128.49|126.99|5
1626264970000|2021-07-14 12:16:10|128.47|126.97|128.46|126.96|128.48|126.98|128.46|126.96|7
1626264980000|2021-07-14 12:16:20|128.45|126.95|128.46|126.96|128.46|126.96|128.45|126.95|4
1626264990000|2021-07-14 12:16:30|128.45|126.95|128.43|126.93|128.46|126.96|128.43|126.93|6
1626265000000|2021-07-14 12:16:40|128.44|126.94|128.42|126.92|128.44|126.94|128.4|126.9|12
1626265010000|2021-07-14 12:16:50|128.43|126.93|128.42|126.92|128.47|126.97|128.42|126.92|11
1626265020000|2021-07-14 12:17:00|128.43|126.93|128.42|126.92|128.43|126.93|128.41|126.91|12
1626265030000|2021-07-14 12:17:10|128.43|126.93|128.38|126.88|128.43|126.93|128.37|126.87|14
1626265040000|2021-07-14 12:17:20|128.37|126.87|128.37|126.87|128.38|126.88|128.35|126.85|13
1626265050000|2021-07-14 12:17:30|128.38|126.88|128.35|126.85|128.38|126.88|128.34|126.84|11
1626265060000|2021-07-14 12:17:40|128.32|126.82|128.28|126.78|128.32|126.82|128.26|126.76|13
1626265070000|2021-07-14 12:17:50|128.27|126.77|128.27|126.77|128.32|126.82|128.27|126.77|18
1626265080000|2021-07-14 12:18:00|128.26|126.76|128.28|126.78|128.28|126.78|128.25|126.75|12
1626265090000|2021-07-14 12:18:10|128.26|126.76|128.24|126.74|128.28|126.78|128.23|126.73|11
1626265100000|2021-07-14 12:18:20|128.23|126.73|128.21|126.71|128.24|126.74|128.21|126.71|11
1626265110000|2021-07-14 12:18:30|128.22|126.72|128.2|126.7|128.23|126.73|128.19|126.69|9
1626265120000|2021-07-14 12:18:40|128.21|126.71|128.17|126.67|128.21|126.71|128.17|126.67|9
1626265130000|2021-07-14 12:18:50|128.18|126.68|128.18|126.68|128.2|126.7|128.18|126.68|9
1626265140000|2021-07-14 12:19:00|128.19|126.69|128.27|126.77|128.27|126.77|128.19|126.69|16
1626265150000|2021-07-14 12:19:10|128.29|126.79|128.3|126.8|128.33|126.83|128.29|126.79|12
1626265160000|2021-07-14 12:19:20|128.27|126.77|128.2|126.7|128.27|126.77|128.19|126.69|15
1626265170000|2021-07-14 12:19:30|128.19|126.69|128.25|126.75|128.25|126.75|128.17|126.67|12
1626265180000|2021-07-14 12:19:40|128.24|126.74|128.23|126.73|128.24|126.74|128.23|126.73|6
1626265190000|2021-07-14 12:19:50|128.24|126.74|128.26|126.76|128.28|126.78|128.19|126.69|14
1626265200000|2021-07-14 12:20:00|128.27|126.77|128.34|126.84|128.34|126.84|128.25|126.75|16
1626265210000|2021-07-14 12:20:10|128.35|126.85|128.37|126.87|128.43|126.93|128.34|126.84|18
1626265220000|2021-07-14 12:20:20|128.36|126.86|128.35|126.85|128.37|126.87|128.33|126.83|12
1626265230000|2021-07-14 12:20:30|128.36|126.86|128.34|126.84|128.38|126.88|128.34|126.84|11
1626265240000|2021-07-14 12:20:40|128.33|126.83|128.3|126.8|128.33|126.83|128.28|126.78|12
1626265250000|2021-07-14 12:20:50|128.29|126.79|128.34|126.84|128.34|126.84|128.29|126.79|12
1626265260000|2021-07-14 12:21:00|128.33|126.83|128.38|126.88|128.38|126.88|128.32|126.82|12
1626265270000|2021-07-14 12:21:10|128.37|126.87|128.45|126.95|128.45|126.95|128.36|126.86|9
1626265280000|2021-07-14 12:21:20|128.44|126.94|128.42|126.92|128.44|126.94|128.42|126.92|6
1626265290000|2021-07-14 12:21:30|128.41|126.91|128.43|126.93|128.43|126.93|128.41|126.91|13
1626265300000|2021-07-14 12:21:40|128.42|126.92|128.43|126.93|128.44|126.94|128.42|126.92|8
1626265310000|2021-07-14 12:21:50|128.44|126.94|128.46|126.96|128.47|126.97|128.42|126.92|16
1626265320000|2021-07-14 12:22:00|128.45|126.95|128.4|126.9|128.45|126.95|128.4|126.9|10
1626265330000|2021-07-14 12:22:10|128.39|126.89|128.34|126.84|128.4|126.9|128.34|126.84|11
1626265340000|2021-07-14 12:22:20|128.35|126.85|128.35|126.85|128.37|126.87|128.34|126.84|10
1626265350000|2021-07-14 12:22:30|128.34|126.84|128.35|126.85|128.36|126.86|128.34|126.84|10
1626265360000|2021-07-14 12:22:40|128.36|126.86|128.37|126.87|128.38|126.88|128.34|126.84|8
1626265370000|2021-07-14 12:22:50|128.39|126.89|128.39|126.89|128.42|126.92|128.39|126.89|10
1626265380000|2021-07-14 12:23:00|128.38|126.88|128.39|126.89|128.39|126.89|128.37|126.87|8
1626265390000|2021-07-14 12:23:10|128.38|126.88|128.39|126.89|128.39|126.89|128.38|126.88|2
1626265400000|2021-07-14 12:23:20|128.4|126.9|128.4|126.9|128.4|126.9|128.4|126.9|1
1626265410000|2021-07-14 12:23:30|128.41|126.91|128.42|126.92|128.42|126.92|128.41|126.91|2
1626265420000|2021-07-14 12:23:40|128.41|126.91|128.4|126.9|128.41|126.91|128.4|126.9|2
1626265430000|2021-07-14 12:23:50|128.39|126.89|128.37|126.87|128.39|126.89|128.37|126.87|5
1626265440000|2021-07-14 12:24:00|128.38|126.88|128.37|126.87|128.38|126.88|128.37|126.87|4
1626265450000|2021-07-14 12:24:10|128.36|126.86|128.36|126.86|128.37|126.87|128.35|126.85|9
1626265460000|2021-07-14 12:24:20|128.37|126.87|128.32|126.82|128.37|126.87|128.32|126.82|9
1626265470000|2021-07-14 12:24:30|128.33|126.83|128.29|126.79|128.33|126.83|128.29|126.79|14
1626265480000|2021-07-14 12:24:40|128.27|126.77|128.23|126.73|128.28|126.78|128.2|126.7|16
1626265490000|2021-07-14 12:24:50|128.25|126.75|128.28|126.78|128.28|126.78|128.23|126.73|8
1626265500000|2021-07-14 12:25:00|128.29|126.79|128.36|126.86|128.36|126.86|128.27|126.77|12
1626265510000|2021-07-14 12:25:10|128.37|126.87|128.39|126.89|128.4|126.9|128.37|126.87|7
1626265520000|2021-07-14 12:25:20|128.4|126.9|128.39|126.89|128.42|126.92|128.39|126.89|9
1626265530000|2021-07-14 12:25:30|128.42|126.92|128.42|126.92|128.42|126.92|128.39|126.89|9
1626265540000|2021-07-14 12:25:40|128.41|126.91|128.4|126.9|128.41|126.91|128.4|126.9|4
1626265550000|2021-07-14 12:25:50|128.39|126.89|128.39|126.89|128.39|126.89|128.36|126.86|11
1626265560000|2021-07-14 12:26:00|128.4|126.9|128.38|126.88|128.4|126.9|128.38|126.88|5
1626265570000|2021-07-14 12:26:10|128.37|126.87|128.38|126.88|128.39|126.89|128.37|126.87|8
1626265580000|2021-07-14 12:26:20|128.39|126.89|128.37|126.87|128.39|126.89|128.37|126.87|5
1626265590000|2021-07-14 12:26:30|128.38|126.88|128.4|126.9|128.4|126.9|128.38|126.88|2
1626265600000|2021-07-14 12:26:40|128.39|126.89|128.41|126.91|128.41|126.91|128.37|126.87|6
1626265610000|2021-07-14 12:26:50|128.42|126.92|128.45|126.95|128.45|126.95|128.42|126.92|6
1626265620000|2021-07-14 12:27:00|128.46|126.96|128.49|126.99|128.49|126.99|128.45|126.95|9
1626265630000|2021-07-14 12:27:10|128.5|127|128.5|127|128.5|127|128.5|127|1
1626265640000|2021-07-14 12:27:20|128.51|127.01|128.5|127|128.51|127.01|128.49|126.99|8
1626265650000|2021-07-14 12:27:30|128.51|127.01|128.48|126.98|128.51|127.01|128.47|126.97|10
1626265660000|2021-07-14 12:27:40|128.47|126.97|128.49|126.99|128.49|126.99|128.47|126.97|3
1626265670000|2021-07-14 12:27:50|128.48|126.98|128.41|126.91|128.48|126.98|128.41|126.91|5
1626265680000|2021-07-14 12:28:00|128.43|126.93|128.4|126.9|128.43|126.93|128.4|126.9|4
1626265700000|2021-07-14 12:28:20|128.41|126.91|128.44|126.94|128.45|126.95|128.4|126.9|10
1626265710000|2021-07-14 12:28:30|128.43|126.93|128.44|126.94|128.45|126.95|128.43|126.93|6
1626265720000|2021-07-14 12:28:40|128.45|126.95|128.48|126.98|128.49|126.99|128.45|126.95|6
1626265730000|2021-07-14 12:28:50|128.49|126.99|128.47|126.97|128.49|126.99|128.47|126.97|5
1626265740000|2021-07-14 12:29:00|128.48|126.98|128.47|126.97|128.48|126.98|128.47|126.97|6
1626265750000|2021-07-14 12:29:10|128.48|126.98|128.5|127|128.51|127.01|128.48|126.98|7
1626265760000|2021-07-14 12:29:20|128.51|127.01|128.51|127.01|128.52|127.02|128.49|126.99|9
1626265770000|2021-07-14 12:29:30|128.52|127.02|128.5|127|128.52|127.02|128.49|126.99|4
1626265780000|2021-07-14 12:29:40|128.49|126.99|128.47|126.97|128.49|126.99|128.45|126.95|7
1626265790000|2021-07-14 12:29:50|128.48|126.98|128.45|126.95|128.48|126.98|128.45|126.95|4
1626265800000|2021-07-14 12:30:00|128.46|126.96|128.47|126.97|128.47|126.97|128.4|126.9|16
1626265810000|2021-07-14 12:30:10|128.48|126.98|128.55|127.05|128.55|127.05|128.48|126.98|16
1626265820000|2021-07-14 12:30:20|128.54|127.04|128.57|127.07|128.58|127.08|128.54|127.04|7
1626265830000|2021-07-14 12:30:30|128.58|127.08|128.64|127.14|128.64|127.14|128.58|127.08|9
1626265840000|2021-07-14 12:30:40|128.66|127.16|128.64|127.14|128.68|127.18|128.64|127.14|12
1626265850000|2021-07-14 12:30:50|128.65|127.15|128.65|127.15|128.67|127.17|128.65|127.15|7
1626265860000|2021-07-14 12:31:00|128.66|127.16|128.67|127.17|128.68|127.18|128.65|127.15|9
1626265870000|2021-07-14 12:31:10|128.68|127.18|128.63|127.13|128.68|127.18|128.63|127.13|14
1626265880000|2021-07-14 12:31:20|128.64|127.14|128.66|127.16|128.67|127.17|128.64|127.14|4
1626265890000|2021-07-14 12:31:30|128.7|127.2|128.71|127.21|128.72|127.22|128.68|127.18|11
1626265900000|2021-07-14 12:31:40|128.72|127.22|128.77|127.27|128.77|127.27|128.71|127.21|13
1626265910000|2021-07-14 12:31:50|128.78|127.28|128.76|127.26|128.78|127.28|128.76|127.26|3
1626265920000|2021-07-14 12:32:00|128.77|127.27|128.74|127.24|128.79|127.29|128.73|127.23|11
1626265930000|2021-07-14 12:32:10|128.75|127.25|128.77|127.27|128.78|127.28|128.75|127.25|6
1626265950000|2021-07-14 12:32:30|128.76|127.26|128.75|127.25|128.77|127.27|128.74|127.24|7
1626265960000|2021-07-14 12:32:40|128.74|127.24|128.73|127.23|128.74|127.24|128.72|127.22|4
1626265970000|2021-07-14 12:32:50|128.74|127.24|128.75|127.25|128.75|127.25|128.7|127.2|11
1626265980000|2021-07-14 12:33:00|128.74|127.24|128.68|127.18|128.74|127.24|128.65|127.15|10
1626265990000|2021-07-14 12:33:10|128.7|127.2|128.7|127.2|128.72|127.22|128.68|127.18|6
1626266000000|2021-07-14 12:33:20|128.71|127.21|128.69|127.19|128.72|127.22|128.69|127.19|11
1626266010000|2021-07-14 12:33:30|128.68|127.18|128.69|127.19|128.71|127.21|128.67|127.17|9
1626266020000|2021-07-14 12:33:40|128.68|127.18|128.69|127.19|128.7|127.2|128.66|127.16|10
1626266030000|2021-07-14 12:33:50|128.7|127.2|128.7|127.2|128.71|127.21|128.69|127.19|6
1626266040000|2021-07-14 12:34:00|128.69|127.19|128.68|127.18|128.69|127.19|128.68|127.18|2
1626266050000|2021-07-14 12:34:10|128.69|127.19|128.68|127.18|128.73|127.23|128.67|127.17|9
1626266060000|2021-07-14 12:34:20|128.69|127.19|128.68|127.18|128.71|127.21|128.67|127.17|6
1626266070000|2021-07-14 12:34:30|128.69|127.19|128.68|127.18|128.7|127.2|128.68|127.18|4
1626266080000|2021-07-14 12:34:40|128.69|127.19|128.68|127.18|128.69|127.19|128.68|127.18|2
1626266090000|2021-07-14 12:34:50|128.69|127.19|128.68|127.18|128.7|127.2|128.68|127.18|4
1626266100000|2021-07-14 12:35:00|128.69|127.19|128.69|127.19|128.7|127.2|128.69|127.19|3
1626266110000|2021-07-14 12:35:10|128.7|127.2|128.74|127.24|128.74|127.24|128.7|127.2|9
1626266120000|2021-07-14 12:35:20|128.73|127.23|128.74|127.24|128.76|127.26|128.73|127.23|6
1626266130000|2021-07-14 12:35:30|128.72|127.22|128.72|127.22|128.75|127.25|128.71|127.21|9
1626266140000|2021-07-14 12:35:40|128.71|127.21|128.72|127.22|128.72|127.22|128.71|127.21|6
1626266150000|2021-07-14 12:35:50|128.73|127.23|128.72|127.22|128.73|127.23|128.71|127.21|4
1626266160000|2021-07-14 12:36:00|128.71|127.21|128.76|127.26|128.76|127.26|128.71|127.21|5
1626266170000|2021-07-14 12:36:10|128.75|127.25|128.76|127.26|128.77|127.27|128.74|127.24|13
1626266180000|2021-07-14 12:36:20|128.75|127.25|128.75|127.25|128.77|127.27|128.75|127.25|7
1626266190000|2021-07-14 12:36:30|128.74|127.24|128.77|127.27|128.78|127.28|128.74|127.24|5
1626266200000|2021-07-14 12:36:40|128.75|127.25|128.78|127.28|128.78|127.28|128.75|127.25|9
1626266210000|2021-07-14 12:36:50|128.77|127.27|128.77|127.27|128.78|127.28|128.77|127.27|3
1626266220000|2021-07-14 12:37:00|128.78|127.28|128.78|127.28|128.78|127.28|128.77|127.27|5
1626266230000|2021-07-14 12:37:10|128.79|127.29|128.78|127.28|128.79|127.29|128.78|127.28|2
1626266240000|2021-07-14 12:37:20|128.79|127.29|128.79|127.29|128.8|127.3|128.77|127.27|13
1626266250000|2021-07-14 12:37:30|128.8|127.3|128.8|127.3|128.8|127.3|128.79|127.29|3
1626266260000|2021-07-14 12:37:40|128.79|127.29|128.78|127.28|128.79|127.29|128.78|127.28|4
1626266270000|2021-07-14 12:37:50|128.79|127.29|128.76|127.26|128.79|127.29|128.74|127.24|15
1626266280000|2021-07-14 12:38:00|128.75|127.25|128.76|127.26|128.76|127.26|128.74|127.24|6
1626266290000|2021-07-14 12:38:10|128.77|127.27|128.8|127.3|128.8|127.3|128.76|127.26|8
1626266300000|2021-07-14 12:38:20|128.79|127.29|128.79|127.29|128.8|127.3|128.78|127.28|11
1626266310000|2021-07-14 12:38:30|128.8|127.3|128.8|127.3|128.81|127.31|128.79|127.29|10
1626266320000|2021-07-14 12:38:40|128.81|127.31|128.79|127.29|128.82|127.32|128.79|127.29|9
1626266330000|2021-07-14 12:38:50|128.78|127.28|128.78|127.28|128.79|127.29|128.78|127.28|3
1626266350000|2021-07-14 12:39:10|128.79|127.29|128.81|127.31|128.81|127.31|128.79|127.29|4
1626266360000|2021-07-14 12:39:20|128.8|127.3|128.81|127.31|128.81|127.31|128.79|127.29|6
1626266370000|2021-07-14 12:39:30|128.8|127.3|128.81|127.31|128.82|127.32|128.8|127.3|4
1626266380000|2021-07-14 12:39:40|128.8|127.3|128.73|127.23|128.8|127.3|128.72|127.22|10
1626266390000|2021-07-14 12:39:50|128.72|127.22|128.72|127.22|128.74|127.24|128.72|127.22|5
1626266400000|2021-07-14 12:40:00|128.73|127.23|128.74|127.24|128.76|127.26|128.72|127.22|15
1626266410000|2021-07-14 12:40:10|128.73|127.23|128.73|127.23|128.74|127.24|128.73|127.23|7
1626266420000|2021-07-14 12:40:20|128.74|127.24|128.75|127.25|128.76|127.26|128.73|127.23|9
1626266430000|2021-07-14 12:40:30|128.76|127.26|128.68|127.18|128.77|127.27|128.68|127.18|14
1626266440000|2021-07-14 12:40:40|128.69|127.19|128.76|127.26|128.76|127.26|128.68|127.18|12
1626266460000|2021-07-14 12:41:00|128.77|127.27|128.81|127.31|128.81|127.31|128.77|127.27|4
1626266470000|2021-07-14 12:41:10|128.82|127.32|128.82|127.32|128.82|127.32|128.79|127.29|6
1626266480000|2021-07-14 12:41:20|128.83|127.33|128.82|127.32|128.83|127.33|128.82|127.32|6
1626266490000|2021-07-14 12:41:30|128.83|127.33|128.83|127.33|128.83|127.33|128.81|127.31|6
1626266500000|2021-07-14 12:41:40|128.82|127.32|128.77|127.27|128.82|127.32|128.7|127.2|19
1626266510000|2021-07-14 12:41:50|128.78|127.28|128.78|127.28|128.79|127.29|128.77|127.27|5
1626266520000|2021-07-14 12:42:00|128.79|127.29|128.8|127.3|128.81|127.31|128.78|127.28|13
1626266530000|2021-07-14 12:42:10|128.78|127.28|128.78|127.28|128.79|127.29|128.78|127.28|5
1626266540000|2021-07-14 12:42:20|128.79|127.29|128.78|127.28|128.79|127.29|128.78|127.28|4
1626266550000|2021-07-14 12:42:30|128.77|127.27|128.77|127.27|128.78|127.28|128.76|127.26|5
1626266560000|2021-07-14 12:42:40|128.78|127.28|128.78|127.28|128.78|127.28|128.76|127.26|7
1626266570000|2021-07-14 12:42:50|128.77|127.27|128.76|127.26|128.77|127.27|128.76|127.26|4
1626266580000|2021-07-14 12:43:00|128.75|127.25|128.71|127.21|128.75|127.25|128.71|127.21|10
1626266590000|2021-07-14 12:43:10|128.7|127.2|128.71|127.21|128.74|127.24|128.66|127.16|18
1626266600000|2021-07-14 12:43:20|128.68|127.18|128.57|127.07|128.7|127.2|128.54|127.04|20
1626266610000|2021-07-14 12:43:30|128.58|127.08|128.56|127.06|128.59|127.09|128.55|127.05|16
1626266620000|2021-07-14 12:43:40|128.55|127.05|128.58|127.08|128.58|127.08|128.55|127.05|10
1626266630000|2021-07-14 12:43:50|128.57|127.07|128.52|127.02|128.58|127.08|128.49|126.99|19
1626266640000|2021-07-14 12:44:00|128.53|127.03|128.45|126.95|128.53|127.03|128.45|126.95|9
1626266650000|2021-07-14 12:44:10|128.46|126.96|128.5|127|128.5|127|128.44|126.94|12
1626266660000|2021-07-14 12:44:20|128.49|126.99|128.54|127.04|128.54|127.04|128.48|126.98|10
1626266670000|2021-07-14 12:44:30|128.55|127.05|128.57|127.07|128.58|127.08|128.54|127.04|12
1626266680000|2021-07-14 12:44:40|128.55|127.05|128.47|126.97|128.56|127.06|128.46|126.96|19
1626266690000|2021-07-14 12:44:50|128.46|126.96|128.45|126.95|128.47|126.97|128.45|126.95|14
1626266700000|2021-07-14 12:45:00|128.43|126.93|128.45|126.95|128.46|126.96|128.37|126.87|22
1626266710000|2021-07-14 12:45:10|128.46|126.96|128.54|127.04|128.54|127.04|128.46|126.96|11
1626266720000|2021-07-14 12:45:20|128.53|127.03|128.55|127.05|128.56|127.06|128.5|127|15
1626266730000|2021-07-14 12:45:30|128.56|127.06|128.6|127.1|128.6|127.1|128.56|127.06|11
1626266740000|2021-07-14 12:45:40|128.61|127.11|128.6|127.1|128.61|127.11|128.59|127.09|8
1626266750000|2021-07-14 12:45:50|128.59|127.09|128.57|127.07|128.61|127.11|128.56|127.06|9
1626266760000|2021-07-14 12:46:00|128.56|127.06|128.56|127.06|128.56|127.06|128.51|127.01|12
1626266770000|2021-07-14 12:46:10|128.57|127.07|128.61|127.11|128.61|127.11|128.56|127.06|6
1626266780000|2021-07-14 12:46:20|128.6|127.1|128.6|127.1|128.63|127.13|128.6|127.1|6
1626266790000|2021-07-14 12:46:30|128.59|127.09|128.62|127.12|128.62|127.12|128.59|127.09|6
1626266800000|2021-07-14 12:46:40|128.61|127.11|128.61|127.11|128.62|127.12|128.58|127.08|10
1626266810000|2021-07-14 12:46:50|128.62|127.12|128.68|127.18|128.68|127.18|128.62|127.12|6
1626266820000|2021-07-14 12:47:00|128.69|127.19|128.7|127.2|128.7|127.2|128.68|127.18|6
1626266830000|2021-07-14 12:47:10|128.69|127.19|128.7|127.2|128.71|127.21|128.69|127.19|6
1626266840000|2021-07-14 12:47:20|128.71|127.21|128.72|127.22|128.73|127.23|128.71|127.21|7
1626266850000|2021-07-14 12:47:30|128.73|127.23|128.74|127.24|128.75|127.25|128.73|127.23|9
1626266860000|2021-07-14 12:47:40|128.73|127.23|128.75|127.25|128.75|127.25|128.71|127.21|17
1626266870000|2021-07-14 12:47:50|128.74|127.24|128.75|127.25|128.76|127.26|128.74|127.24|6
1626266880000|2021-07-14 12:48:00|128.76|127.26|128.68|127.18|128.76|127.26|128.66|127.16|16
1626266890000|2021-07-14 12:48:10|128.67|127.17|128.69|127.19|128.69|127.19|128.65|127.15|7
1626266900000|2021-07-14 12:48:20|128.7|127.2|128.67|127.17|128.71|127.21|128.67|127.17|13
1626266910000|2021-07-14 12:48:30|128.68|127.18|128.71|127.21|128.71|127.21|128.68|127.18|4
1626266920000|2021-07-14 12:48:40|128.7|127.2|128.65|127.15|128.7|127.2|128.63|127.13|9
1626266930000|2021-07-14 12:48:50|128.64|127.14|128.64|127.14|128.67|127.17|128.63|127.13|10
1626266940000|2021-07-14 12:49:00|128.61|127.11|128.65|127.15|128.66|127.16|128.6|127.1|12
1626266950000|2021-07-14 12:49:10|128.64|127.14|128.61|127.11|128.66|127.16|128.61|127.11|7
1626266960000|2021-07-14 12:49:20|128.6|127.1|128.54|127.04|128.61|127.11|128.54|127.04|8
1626266970000|2021-07-14 12:49:30|128.55|127.05|128.56|127.06|128.56|127.06|128.55|127.05|8
1626266980000|2021-07-14 12:49:40|128.57|127.07|128.57|127.07|128.59|127.09|128.56|127.06|6
1626267000000|2021-07-14 12:50:00|128.59|127.09|128.68|127.18|128.68|127.18|128.58|127.08|8
1626267010000|2021-07-14 12:50:10|128.67|127.17|128.68|127.18|128.68|127.18|128.66|127.16|10
1626267020000|2021-07-14 12:50:20|128.69|127.19|128.66|127.16|128.7|127.2|128.66|127.16|17
1626267030000|2021-07-14 12:50:30|128.67|127.17|128.67|127.17|128.69|127.19|128.67|127.17|7
1626267040000|2021-07-14 12:50:40|128.68|127.18|128.67|127.17|128.68|127.18|128.67|127.17|2
1626267050000|2021-07-14 12:50:50|128.68|127.18|128.67|127.17|128.68|127.18|128.67|127.17|2
1626267060000|2021-07-14 12:51:00|128.66|127.16|128.67|127.17|128.67|127.17|128.66|127.16|2
1626267070000|2021-07-14 12:51:10|128.68|127.18|128.67|127.17|128.68|127.18|128.67|127.17|2
1626267080000|2021-07-14 12:51:20|128.66|127.16|128.66|127.16|128.67|127.17|128.66|127.16|3
1626267090000|2021-07-14 12:51:30|128.67|127.17|128.7|127.2|128.71|127.21|128.67|127.17|4
1626267100000|2021-07-14 12:51:40|128.69|127.19|128.68|127.18|128.69|127.19|128.67|127.17|8
1626267110000|2021-07-14 12:51:50|128.69|127.19|128.71|127.21|128.71|127.21|128.69|127.19|5
1626267120000|2021-07-14 12:52:00|128.7|127.2|128.71|127.21|128.71|127.21|128.69|127.19|8
1626267130000|2021-07-14 12:52:10|128.7|127.2|128.65|127.15|128.71|127.21|128.65|127.15|8
1626267140000|2021-07-14 12:52:20|128.61|127.11|128.6|127.1|128.62|127.12|128.6|127.1|4
1626267150000|2021-07-14 12:52:30|128.59|127.09|128.59|127.09|128.6|127.1|128.52|127.02|14
1626267160000|2021-07-14 12:52:40|128.58|127.08|128.58|127.08|128.61|127.11|128.58|127.08|6
1626267170000|2021-07-14 12:52:50|128.57|127.07|128.64|127.14|128.65|127.15|128.57|127.07|14
1626267180000|2021-07-14 12:53:00|128.63|127.13|128.6|127.1|128.63|127.13|128.6|127.1|8
1626267190000|2021-07-14 12:53:10|128.61|127.11|128.62|127.12|128.62|127.12|128.6|127.1|5
1626267200000|2021-07-14 12:53:20|128.63|127.13|128.63|127.13|128.64|127.14|128.61|127.11|7
1626267210000|2021-07-14 12:53:30|128.64|127.14|128.63|127.13|128.64|127.14|128.63|127.13|4
1626267220000|2021-07-14 12:53:40|128.64|127.14|128.61|127.11|128.64|127.14|128.61|127.11|4
1626267230000|2021-07-14 12:53:50|128.63|127.13|128.66|127.16|128.66|127.16|128.63|127.13|6
1626267240000|2021-07-14 12:54:00|128.65|127.15|128.66|127.16|128.66|127.16|128.64|127.14|4
1626267250000|2021-07-14 12:54:10|128.65|127.15|128.65|127.15|128.66|127.16|128.64|127.14|5
1626267270000|2021-07-14 12:54:30|128.64|127.14|128.64|127.14|128.64|127.14|128.63|127.13|3
1626267280000|2021-07-14 12:54:40|128.65|127.15|128.63|127.13|128.65|127.15|128.62|127.12|4
1626267290000|2021-07-14 12:54:50|128.6|127.1|128.58|127.08|128.6|127.1|128.52|127.02|14
1626267300000|2021-07-14 12:55:00|128.59|127.09|128.62|127.12|128.62|127.12|128.57|127.07|7
1626267310000|2021-07-14 12:55:10|128.63|127.13|128.65|127.15|128.65|127.15|128.63|127.13|3
1626267320000|2021-07-14 12:55:20|128.64|127.14|128.63|127.13|128.65|127.15|128.61|127.11|8
1626267330000|2021-07-14 12:55:30|128.62|127.12|128.59|127.09|128.64|127.14|128.59|127.09|9
1626267340000|2021-07-14 12:55:40|128.6|127.1|128.6|127.1|128.61|127.11|128.59|127.09|11
1626267350000|2021-07-14 12:55:50|128.59|127.09|128.59|127.09|128.6|127.1|128.57|127.07|8
1626267360000|2021-07-14 12:56:00|128.6|127.1|128.58|127.08|128.6|127.1|128.58|127.08|9
1626267370000|2021-07-14 12:56:10|128.59|127.09|128.63|127.13|128.64|127.14|128.59|127.09|13
1626267380000|2021-07-14 12:56:20|128.64|127.14|128.63|127.13|128.64|127.14|128.62|127.12|8
1626267390000|2021-07-14 12:56:30|128.64|127.14|128.62|127.12|128.64|127.14|128.62|127.12|6
1626267400000|2021-07-14 12:56:40|128.61|127.11|128.63|127.13|128.63|127.13|128.61|127.11|6
1626267410000|2021-07-14 12:56:50|128.64|127.14|128.56|127.06|128.64|127.14|128.56|127.06|7
1626267420000|2021-07-14 12:57:00|128.55|127.05|128.56|127.06|128.57|127.07|128.55|127.05|4
1626267430000|2021-07-14 12:57:10|128.55|127.05|128.49|126.99|128.56|127.06|128.48|126.98|12
1626267440000|2021-07-14 12:57:20|128.5|127|128.49|126.99|128.52|127.02|128.46|126.96|14
1626267450000|2021-07-14 12:57:30|128.48|126.98|128.51|127.01|128.51|127.01|128.47|126.97|10
1626267460000|2021-07-14 12:57:40|128.5|127|128.51|127.01|128.52|127.02|128.5|127|5
1626267470000|2021-07-14 12:57:50|128.5|127|128.54|127.04|128.54|127.04|128.48|126.98|9
1626267480000|2021-07-14 12:58:00|128.53|127.03|128.49|126.99|128.53|127.03|128.49|126.99|7
1626267490000|2021-07-14 12:58:10|128.46|126.96|128.46|126.96|128.51|127.01|128.46|126.96|12
1626267500000|2021-07-14 12:58:20|128.45|126.95|128.51|127.01|128.52|127.02|128.45|126.95|10
1626267510000|2021-07-14 12:58:30|128.52|127.02|128.52|127.02|128.52|127.02|128.5|127|5
1626267520000|2021-07-14 12:58:40|128.53|127.03|128.54|127.04|128.54|127.04|128.52|127.02|7
1626267530000|2021-07-14 12:58:50|128.53|127.03|128.53|127.03|128.53|127.03|128.52|127.02|3
1626267540000|2021-07-14 12:59:00|128.52|127.02|128.54|127.04|128.55|127.05|128.52|127.02|10
1626267550000|2021-07-14 12:59:10|128.55|127.05|128.58|127.08|128.58|127.08|128.54|127.04|5
1626267560000|2021-07-14 12:59:20|128.57|127.07|128.57|127.07|128.61|127.11|128.57|127.07|7
1626267570000|2021-07-14 12:59:30|128.6|127.1|128.55|127.05|128.6|127.1|128.54|127.04|10
1626267580000|2021-07-14 12:59:40|128.56|127.06|128.58|127.08|128.61|127.11|128.56|127.06|10
1626267590000|2021-07-14 12:59:50|128.57|127.07|128.57|127.07|128.59|127.09|128.57|127.07|9
1626267600000|2021-07-14 13:00:00|128.54|127.04|128.66|127.16|128.66|127.16|128.53|127.03|10
1626267610000|2021-07-14 13:00:10|128.64|127.14|128.66|127.16|128.67|127.17|128.62|127.12|13
1626267620000|2021-07-14 13:00:20|128.65|127.15|128.67|127.17|128.67|127.17|128.65|127.15|6
1626267630000|2021-07-14 13:00:30|128.66|127.16|128.72|127.22|128.73|127.23|128.66|127.16|7
1626267640000|2021-07-14 13:00:40|128.73|127.23|128.73|127.23|128.74|127.24|128.72|127.22|5
1626267650000|2021-07-14 13:00:50|128.74|127.24|128.74|127.24|128.74|127.24|128.72|127.22|5
1626267660000|2021-07-14 13:01:00|128.75|127.25|128.76|127.26|128.76|127.26|128.75|127.25|2
1626267670000|2021-07-14 13:01:10|128.78|127.28|128.79|127.29|128.8|127.3|128.78|127.28|7
1626267680000|2021-07-14 13:01:20|128.78|127.28|128.79|127.29|128.8|127.3|128.78|127.28|6
1626267690000|2021-07-14 13:01:30|128.81|127.31|128.84|127.34|128.84|127.34|128.81|127.31|7
1626267700000|2021-07-14 13:01:40|128.85|127.35|128.88|127.38|128.88|127.38|128.85|127.35|4
1626267710000|2021-07-14 13:01:50|128.89|127.39|128.94|127.44|128.95|127.45|128.89|127.39|11
1626267720000|2021-07-14 13:02:00|128.93|127.43|128.9|127.4|128.95|127.45|128.89|127.39|16
1626267730000|2021-07-14 13:02:10|128.89|127.39|128.91|127.41|128.91|127.41|128.89|127.39|12
1626267740000|2021-07-14 13:02:20|128.92|127.42|128.94|127.44|128.94|127.44|128.92|127.42|3
1626267750000|2021-07-14 13:02:30|128.93|127.43|128.96|127.46|128.96|127.46|128.93|127.43|7
1626267760000|2021-07-14 13:02:40|128.95|127.45|129.08|127.58|129.09|127.59|128.95|127.45|17
1626267770000|2021-07-14 13:02:50|129.06|127.56|128.96|127.46|129.06|127.56|128.96|127.46|12
1626267780000|2021-07-14 13:03:00|128.97|127.47|129|127.5|129|127.5|128.97|127.47|6
1626267790000|2021-07-14 13:03:10|129.01|127.51|128.99|127.49|129.01|127.51|128.99|127.49|9
1626267800000|2021-07-14 13:03:20|128.98|127.48|128.96|127.46|129|127.5|128.95|127.45|14
1626267810000|2021-07-14 13:03:30|128.95|127.45|128.97|127.47|128.97|127.47|128.91|127.41|13
1626267820000|2021-07-14 13:03:40|128.96|127.46|128.98|127.48|128.98|127.48|128.95|127.45|14
1626267830000|2021-07-14 13:03:50|128.99|127.49|129.06|127.56|129.06|127.56|128.98|127.48|13
1626267840000|2021-07-14 13:04:00|129.07|127.57|129|127.5|129.07|127.57|129|127.5|7
1626267850000|2021-07-14 13:04:10|129.06|127.56|129.06|127.56|129.06|127.56|129.05|127.55|3
1626267860000|2021-07-14 13:04:20|129.07|127.57|129.06|127.56|129.07|127.57|129.04|127.54|8
1626267870000|2021-07-14 13:04:30|129.07|127.57|129.09|127.59|129.09|127.59|129.06|127.56|9
1626267880000|2021-07-14 13:04:40|129.11|127.61|129.09|127.59|129.11|127.61|129.07|127.57|11
1626267890000|2021-07-14 13:04:50|129.11|127.61|129.12|127.62|129.13|127.63|129.1|127.6|7
1626267900000|2021-07-14 13:05:00|129.13|127.63|129.14|127.64|129.15|127.65|129.12|127.62|6
1626267910000|2021-07-14 13:05:10|129.15|127.65|129.1|127.6|129.15|127.65|129.09|127.59|11
1626267920000|2021-07-14 13:05:20|129.11|127.61|129.07|127.57|129.12|127.62|129.06|127.56|15
1626267930000|2021-07-14 13:05:30|129.06|127.56|129.03|127.53|129.07|127.57|129.02|127.52|12
1626267940000|2021-07-14 13:05:40|129.04|127.54|129.03|127.53|129.04|127.54|129.03|127.53|2
1626267950000|2021-07-14 13:05:50|129.04|127.54|129.03|127.53|129.04|127.54|129|127.5|9
1626267960000|2021-07-14 13:06:00|129.02|127.52|129.05|127.55|129.05|127.55|129.02|127.52|8
1626267970000|2021-07-14 13:06:10|129.07|127.57|129.08|127.58|129.09|127.59|129.06|127.56|7
1626267980000|2021-07-14 13:06:20|129.07|127.57|129.06|127.56|129.09|127.59|129.04|127.54|14
1626267990000|2021-07-14 13:06:30|129.05|127.55|129.02|127.52|129.05|127.55|129.02|127.52|8
1626268000000|2021-07-14 13:06:40|129.03|127.53|129.04|127.54|129.05|127.55|129.03|127.53|6
1626268010000|2021-07-14 13:06:50|129.03|127.53|129.02|127.52|129.03|127.53|129.02|127.52|2
1626268020000|2021-07-14 13:07:00|129|127.5|128.99|127.49|129|127.5|128.94|127.44|12
1626268030000|2021-07-14 13:07:10|128.98|127.48|128.97|127.47|128.99|127.49|128.96|127.46|13
1626268040000|2021-07-14 13:07:20|128.98|127.48|129|127.5|129.01|127.51|128.98|127.48|9
1626268050000|2021-07-14 13:07:30|129.01|127.51|129.01|127.51|129.03|127.53|129.01|127.51|5
1626268060000|2021-07-14 13:07:40|129.02|127.52|129.02|127.52|129.03|127.53|129.01|127.51|9
1626268070000|2021-07-14 13:07:50|129.03|127.53|129.1|127.6|129.1|127.6|129.02|127.52|10
1626268080000|2021-07-14 13:08:00|129.11|127.61|129.13|127.63|129.15|127.65|129.1|127.6|10
1626268090000|2021-07-14 13:08:10|129.12|127.62|129.11|127.61|129.12|127.62|129.1|127.6|6
1626268100000|2021-07-14 13:08:20|129.1|127.6|129.13|127.63|129.13|127.63|129.1|127.6|6
1626268110000|2021-07-14 13:08:30|129.14|127.64|129.14|127.64|129.14|127.64|129.13|127.63|3
1626268120000|2021-07-14 13:08:40|129.13|127.63|129.14|127.64|129.14|127.64|129.13|127.63|4
1626268130000|2021-07-14 13:08:50|129.13|127.63|129.15|127.65|129.15|127.65|129.13|127.63|3
1626268140000|2021-07-14 13:09:00|129.14|127.64|129.15|127.65|129.15|127.65|129.14|127.64|6
1626268150000|2021-07-14 13:09:10|129.14|127.64|129.17|127.67|129.17|127.67|129.13|127.63|6
1626268160000|2021-07-14 13:09:20|129.16|127.66|129.19|127.69|129.19|127.69|129.16|127.66|7
1626268170000|2021-07-14 13:09:30|129.18|127.68|129.18|127.68|129.19|127.69|129.18|127.68|3
1626268180000|2021-07-14 13:09:40|129.19|127.69|129.33|127.83|129.33|127.83|129.19|127.69|10
1626268190000|2021-07-14 13:09:50|129.35|127.85|129.36|127.86|129.37|127.87|129.34|127.84|8
1626268200000|2021-07-14 13:10:00|129.37|127.87|129.49|127.99|129.49|127.99|129.36|127.86|14
1626268210000|2021-07-14 13:10:10|129.5|128|129.53|128.03|129.53|128.03|129.48|127.98|14
1626268220000|2021-07-14 13:10:20|129.54|128.04|129.51|128.01|129.57|128.07|129.51|128.01|12
1626268230000|2021-07-14 13:10:30|129.52|128.02|129.55|128.05|129.57|128.07|129.5|128|15
1626268240000|2021-07-14 13:10:40|129.56|128.06|129.66|128.16|129.66|128.16|129.56|128.06|16
1626268250000|2021-07-14 13:10:50|129.65|128.15|129.64|128.14|129.66|128.16|129.62|128.12|9
1626268260000|2021-07-14 13:11:00|129.66|128.16|129.51|128.01|129.66|128.16|129.48|127.98|19
1626268270000|2021-07-14 13:11:10|129.52|128.02|129.55|128.05|129.56|128.06|129.52|128.02|11
1626268280000|2021-07-14 13:11:20|129.56|128.06|129.55|128.05|129.56|128.06|129.52|128.02|10
1626268290000|2021-07-14 13:11:30|129.57|128.07|129.62|128.12|129.63|128.13|129.57|128.07|12
1626268300000|2021-07-14 13:11:40|129.65|128.15|129.68|128.18|129.69|128.19|129.62|128.12|11
1626268310000|2021-07-14 13:11:50|129.67|128.17|129.64|128.14|129.67|128.17|129.62|128.12|12
1626268320000|2021-07-14 13:12:00|129.63|128.13|129.62|128.12|129.64|128.14|129.61|128.11|6
1626268330000|2021-07-14 13:12:10|129.61|128.11|129.52|128.02|129.61|128.11|129.52|128.02|17
1626268340000|2021-07-14 13:12:20|129.53|128.03|129.56|128.06|129.6|128.1|129.53|128.03|15
1626268350000|2021-07-14 13:12:30|129.55|128.05|129.63|128.13|129.63|128.13|129.53|128.03|13
1626268360000|2021-07-14 13:12:40|129.62|128.12|129.96|128.46|129.96|128.46|129.62|128.12|19
1626268370000|2021-07-14 13:12:50|130|128.5|130.01|128.51|130.03|128.53|129.93|128.43|16
1626268380000|2021-07-14 13:13:00|129.99|128.49|130.09|128.59|130.09|128.59|129.96|128.46|18
1626268390000|2021-07-14 13:13:10|130.1|128.6|130.25|128.75|130.38|128.88|130.1|128.6|21
1626268400000|2021-07-14 13:13:20|130.24|128.74|130.27|128.77|130.28|128.78|130.17|128.67|23
1626268410000|2021-07-14 13:13:30|130.26|128.76|130.42|128.92|130.47|128.97|130.26|128.76|26
1626268420000|2021-07-14 13:13:40|130.48|128.98|130.64|129.14|130.64|129.14|130.42|128.92|26
1626268430000|2021-07-14 13:13:50|130.63|129.13|130.83|129.33|130.83|129.33|130.61|129.11|13
1626268440000|2021-07-14 13:14:00|130.78|129.28|130.45|128.95|130.78|129.28|130.45|128.95|15
1626268450000|2021-07-14 13:14:10|130.46|128.96|130.5|129|130.61|129.11|130.46|128.96|24
1626268460000|2021-07-14 13:14:20|130.51|129.01|130.48|128.98|130.56|129.06|130.47|128.97|17
1626268470000|2021-07-14 13:14:30|130.46|128.96|130.57|129.07|130.57|129.07|130.41|128.91|26
1626268480000|2021-07-14 13:14:40|130.56|129.06|130.71|129.21|130.73|129.23|130.56|129.06|23
1626268490000|2021-07-14 13:14:50|130.72|129.22|130.95|129.45|130.95|129.45|130.71|129.21|24
1626268500000|2021-07-14 13:15:00|130.94|129.44|130.76|129.26|130.94|129.44|130.67|129.17|32
1626268510000|2021-07-14 13:15:10|130.75|129.25|130.69|129.19|130.75|129.25|130.65|129.15|26
1626268520000|2021-07-14 13:15:20|130.68|129.18|130.73|129.23|130.73|129.23|130.66|129.16|19
1626268530000|2021-07-14 13:15:30|130.79|129.29|131.09|129.59|131.09|129.59|130.79|129.29|30
1626268540000|2021-07-14 13:15:40|131.1|129.6|131.33|129.83|131.33|129.83|131.07|129.57|25
1626268550000|2021-07-14 13:15:50|131.35|129.85|131.43|129.93|131.52|130.02|131.35|129.85|31
1626268560000|2021-07-14 13:16:00|131.41|129.91|131.41|129.91|131.46|129.96|131.36|129.86|25
1626268570000|2021-07-14 13:16:10|131.32|129.82|131.26|129.76|131.39|129.89|131.26|129.76|17
1626268580000|2021-07-14 13:16:20|131.25|129.75|131.32|129.82|131.32|129.82|131.25|129.75|14
1626268590000|2021-07-14 13:16:30|131.27|129.77|131.32|129.82|131.32|129.82|131.18|129.68|24
1626268600000|2021-07-14 13:16:40|131.24|129.74|131.24|129.74|131.32|129.82|131.17|129.67|19
1626268610000|2021-07-14 13:16:50|131.32|129.82|131.03|129.53|131.32|129.82|130.98|129.48|19
1626268620000|2021-07-14 13:17:00|131.02|129.52|131.02|129.52|131.1|129.6|131.01|129.51|20
1626268630000|2021-07-14 13:17:10|131|129.5|130.97|129.47|131|129.5|130.91|129.41|13
1626268640000|2021-07-14 13:17:20|130.99|129.49|130.85|129.35|130.99|129.49|130.85|129.35|13
1626268650000|2021-07-14 13:17:30|130.87|129.37|130.87|129.37|130.92|129.42|130.83|129.33|8
1626268660000|2021-07-14 13:17:40|130.86|129.36|130.85|129.35|130.86|129.36|130.83|129.33|10
1626268670000|2021-07-14 13:17:50|130.84|129.34|130.81|129.31|130.84|129.34|130.79|129.29|15
1626268680000|2021-07-14 13:18:00|130.82|129.32|130.89|129.39|130.89|129.39|130.82|129.32|10
1626268690000|2021-07-14 13:18:10|130.87|129.37|130.87|129.37|130.87|129.37|130.82|129.32|7
1626268700000|2021-07-14 13:18:20|130.86|129.36|130.85|129.35|130.89|129.39|130.84|129.34|9
1626268710000|2021-07-14 13:18:30|130.84|129.34|130.83|129.33|130.88|129.38|130.82|129.32|10
1626268720000|2021-07-14 13:18:40|130.84|129.34|130.8|129.3|130.84|129.34|130.76|129.26|10
1626268730000|2021-07-14 13:18:50|130.79|129.29|130.76|129.26|130.8|129.3|130.74|129.24|11
1626268740000|2021-07-14 13:19:00|130.75|129.25|130.75|129.25|130.77|129.27|130.73|129.23|9
1626268750000|2021-07-14 13:19:10|130.76|129.26|130.85|129.35|130.87|129.37|130.76|129.26|10
1626268760000|2021-07-14 13:19:20|130.86|129.36|130.87|129.37|130.89|129.39|130.86|129.36|10
1626268770000|2021-07-14 13:19:30|130.86|129.36|130.81|129.31|130.87|129.37|130.79|129.29|18
1626268780000|2021-07-14 13:19:40|130.82|129.32|130.77|129.27|130.85|129.35|130.77|129.27|10
1626268790000|2021-07-14 13:19:50|130.76|129.26|130.74|129.24|130.78|129.28|130.74|129.24|8
1626268800000|2021-07-14 13:20:00|130.73|129.23|130.65|129.15|130.73|129.23|130.65|129.15|11
1626268810000|2021-07-14 13:20:10|130.64|129.14|130.63|129.13|130.67|129.17|130.62|129.12|7
1626268820000|2021-07-14 13:20:20|130.6|129.1|130.67|129.17|130.67|129.17|130.6|129.1|5
1626268830000|2021-07-14 13:20:30|130.63|129.13|130.63|129.13|130.64|129.14|130.61|129.11|15
1626268840000|2021-07-14 13:20:40|130.64|129.14|130.65|129.15|130.66|129.16|130.64|129.14|7
1626268850000|2021-07-14 13:20:50|130.64|129.14|130.65|129.15|130.69|129.19|130.6|129.1|18
1626268860000|2021-07-14 13:21:00|130.62|129.12|130.62|129.12|130.68|129.18|130.6|129.1|14
1626268870000|2021-07-14 13:21:10|130.63|129.13|130.65|129.15|130.67|129.17|130.61|129.11|14
1626268880000|2021-07-14 13:21:20|130.64|129.14|130.63|129.13|130.64|129.14|130.61|129.11|9
1626268890000|2021-07-14 13:21:30|130.62|129.12|130.61|129.11|130.63|129.13|130.6|129.1|8
1626268900000|2021-07-14 13:21:40|130.6|129.1|130.58|129.08|130.63|129.13|130.57|129.07|18
1626268910000|2021-07-14 13:21:50|130.56|129.06|130.51|129.01|130.57|129.07|130.51|129.01|18
1626268920000|2021-07-14 13:22:00|130.52|129.02|130.46|128.96|130.52|129.02|130.46|128.96|12
1626268930000|2021-07-14 13:22:10|130.47|128.97|130.53|129.03|130.54|129.04|130.46|128.96|10
1626268940000|2021-07-14 13:22:20|130.54|129.04|130.61|129.11|130.63|129.13|130.53|129.03|11
1626268950000|2021-07-14 13:22:30|130.62|129.12|130.53|129.03|130.62|129.12|130.53|129.03|11
1626268960000|2021-07-14 13:22:40|130.54|129.04|130.54|129.04|130.58|129.08|130.53|129.03|7
1626268970000|2021-07-14 13:22:50|130.55|129.05|130.55|129.05|130.55|129.05|130.53|129.03|5
1626268980000|2021-07-14 13:23:00|130.56|129.06|130.61|129.11|130.61|129.11|130.54|129.04|14
1626268990000|2021-07-14 13:23:10|130.6|129.1|130.73|129.23|130.74|129.24|130.59|129.09|20
1626269000000|2021-07-14 13:23:20|130.74|129.24|130.71|129.21|130.76|129.26|130.71|129.21|14
1626269010000|2021-07-14 13:23:30|130.7|129.2|130.69|129.19|130.73|129.23|130.67|129.17|9
1626269020000|2021-07-14 13:23:40|130.7|129.2|130.73|129.23|130.73|129.23|130.69|129.19|9
1626269030000|2021-07-14 13:23:50|130.72|129.22|130.6|129.1|130.72|129.22|130.58|129.08|22
1626269040000|2021-07-14 13:24:00|130.57|129.07|130.59|129.09|130.6|129.1|130.56|129.06|16
1626269050000|2021-07-14 13:24:10|130.58|129.08|130.65|129.15|130.66|129.16|130.55|129.05|15
1626269060000|2021-07-14 13:24:20|130.66|129.16|130.63|129.13|130.67|129.17|130.59|129.09|20
1626269070000|2021-07-14 13:24:30|130.64|129.14|130.62|129.12|130.64|129.14|130.61|129.11|11
1626269080000|2021-07-14 13:24:40|130.63|129.13|130.69|129.19|130.69|129.19|130.6|129.1|12
1626269090000|2021-07-14 13:24:50|130.67|129.17|130.6|129.1|130.67|129.17|130.6|129.1|9
1626269100000|2021-07-14 13:25:00|130.61|129.11|130.59|129.09|130.64|129.14|130.59|129.09|10
1626269110000|2021-07-14 13:25:10|130.6|129.1|130.67|129.17|130.67|129.17|130.57|129.07|21
1626269120000|2021-07-14 13:25:20|130.66|129.16|130.61|129.11|130.66|129.16|130.61|129.11|8
1626269130000|2021-07-14 13:25:30|130.62|129.12|130.61|129.11|130.62|129.12|130.6|129.1|6
1626269140000|2021-07-14 13:25:40|130.62|129.12|130.6|129.1|130.65|129.15|130.6|129.1|12
1626269150000|2021-07-14 13:25:50|130.59|129.09|130.63|129.13|130.65|129.15|130.58|129.08|14
1626269160000|2021-07-14 13:26:00|130.64|129.14|130.62|129.12|130.64|129.14|130.62|129.12|5
1626269170000|2021-07-14 13:26:10|130.63|129.13|130.6|129.1|130.63|129.13|130.6|129.1|4
1626269180000|2021-07-14 13:26:20|130.63|129.13|130.59|129.09|130.63|129.13|130.57|129.07|10
1626269190000|2021-07-14 13:26:30|130.6|129.1|130.64|129.14|130.67|129.17|130.6|129.1|16
1626269200000|2021-07-14 13:26:40|130.63|129.13|130.64|129.14|130.64|129.14|130.61|129.11|8
1626269210000|2021-07-14 13:26:50|130.63|129.13|130.62|129.12|130.65|129.15|130.61|129.11|9
1626269220000|2021-07-14 13:27:00|130.63|129.13|130.6|129.1|130.63|129.13|130.58|129.08|14
1626269230000|2021-07-14 13:27:10|130.59|129.09|130.58|129.08|130.62|129.12|130.56|129.06|16
1626269240000|2021-07-14 13:27:20|130.59|129.09|130.58|129.08|130.62|129.12|130.57|129.07|9
1626269250000|2021-07-14 13:27:30|130.59|129.09|130.59|129.09|130.6|129.1|130.56|129.06|10
1626269260000|2021-07-14 13:27:40|130.58|129.08|130.58|129.08|130.6|129.1|130.57|129.07|7
1626269270000|2021-07-14 13:27:50|130.57|129.07|130.61|129.11|130.62|129.12|130.57|129.07|8
1626269280000|2021-07-14 13:28:00|130.6|129.1|130.61|129.11|130.62|129.12|130.57|129.07|14
1626269290000|2021-07-14 13:28:10|130.6|129.1|130.6|129.1|130.62|129.12|130.58|129.08|9
1626269300000|2021-07-14 13:28:20|130.59|129.09|130.58|129.08|130.6|129.1|130.57|129.07|12
1626269310000|2021-07-14 13:28:30|130.59|129.09|130.68|129.18|130.69|129.19|130.59|129.09|11
1626269320000|2021-07-14 13:28:40|130.67|129.17|130.65|129.15|130.67|129.17|130.64|129.14|12
1626269330000|2021-07-14 13:28:50|130.66|129.16|130.71|129.21|130.71|129.21|130.66|129.16|10
1626269340000|2021-07-14 13:29:00|130.7|129.2|130.7|129.2|130.73|129.23|130.7|129.2|11
1626269350000|2021-07-14 13:29:10|130.72|129.22|130.75|129.25|130.75|129.25|130.71|129.21|9
1626269360000|2021-07-14 13:29:20|130.76|129.26|130.81|129.31|130.86|129.36|130.75|129.25|16
1626269370000|2021-07-14 13:29:30|130.8|129.3|130.81|129.31|130.83|129.33|130.8|129.3|12
1626269380000|2021-07-14 13:29:40|130.8|129.3|130.82|129.32|130.82|129.32|130.77|129.27|10
1626269390000|2021-07-14 13:29:50|130.81|129.31|130.81|129.31|130.85|129.35|130.79|129.29|13
1626269400000|2021-07-14 13:30:00|130.82|129.32|130.85|129.35|130.86|129.36|130.82|129.32|8
1626269410000|2021-07-14 13:30:10|130.84|129.34|130.79|129.29|130.84|129.34|130.79|129.29|8
1626269420000|2021-07-14 13:30:20|130.78|129.28|130.69|129.19|130.78|129.28|130.69|129.19|18
1626269430000|2021-07-14 13:30:30|130.71|129.21|130.6|129.1|130.71|129.21|130.6|129.1|15
1626269440000|2021-07-14 13:30:40|130.61|129.11|130.6|129.1|130.65|129.15|130.59|129.09|13
1626269450000|2021-07-14 13:30:50|130.61|129.11|130.63|129.13|130.64|129.14|130.61|129.11|11
1626269460000|2021-07-14 13:31:00|130.66|129.16|130.51|129.01|130.66|129.16|130.51|129.01|10
1626269470000|2021-07-14 13:31:10|130.52|129.02|130.66|129.16|130.67|129.17|130.52|129.02|23
1626269480000|2021-07-14 13:31:20|130.65|129.15|130.66|129.16|130.7|129.2|130.62|129.12|15
1626269490000|2021-07-14 13:31:30|130.65|129.15|130.61|129.11|130.65|129.15|130.6|129.1|12
1626269500000|2021-07-14 13:31:40|130.62|129.12|130.64|129.14|130.64|129.14|130.62|129.12|5
1626269510000|2021-07-14 13:31:50|130.63|129.13|130.74|129.24|130.74|129.24|130.63|129.13|8
1626269520000|2021-07-14 13:32:00|130.73|129.23|130.81|129.31|130.81|129.31|130.73|129.23|14
1626269530000|2021-07-14 13:32:10|130.8|129.3|130.86|129.36|130.87|129.37|130.8|129.3|13
1626269540000|2021-07-14 13:32:20|130.85|129.35|130.92|129.42|130.92|129.42|130.85|129.35|12
1626269550000|2021-07-14 13:32:30|130.93|129.43|131.15|129.65|131.17|129.67|130.93|129.43|20
1626269560000|2021-07-14 13:32:40|131.16|129.66|131|129.5|131.16|129.66|130.98|129.48|15
1626269570000|2021-07-14 13:32:50|130.99|129.49|131.02|129.52|131.03|129.53|130.98|129.48|14
1626269580000|2021-07-14 13:33:00|131.03|129.53|130.97|129.47|131.03|129.53|130.97|129.47|14
1626269590000|2021-07-14 13:33:10|130.96|129.46|130.91|129.41|130.97|129.47|130.91|129.41|13
1626269600000|2021-07-14 13:33:20|130.9|129.4|130.94|129.44|130.95|129.45|130.87|129.37|16
1626269610000|2021-07-14 13:33:30|130.95|129.45|130.91|129.41|130.95|129.45|130.87|129.37|11
1626269620000|2021-07-14 13:33:40|130.9|129.4|130.91|129.41|130.92|129.42|130.9|129.4|6
1626269630000|2021-07-14 13:33:50|130.92|129.42|130.88|129.38|130.92|129.42|130.88|129.38|12
1626269640000|2021-07-14 13:34:00|130.87|129.37|130.92|129.42|130.92|129.42|130.87|129.37|6
1626269650000|2021-07-14 13:34:10|130.93|129.43|130.9|129.4|130.93|129.43|130.89|129.39|15
1626269660000|2021-07-14 13:34:20|130.89|129.39|130.88|129.38|130.9|129.4|130.85|129.35|13
1626269670000|2021-07-14 13:34:30|130.89|129.39|130.89|129.39|130.89|129.39|130.88|129.38|5
1626269680000|2021-07-14 13:34:40|130.9|129.4|130.87|129.37|130.9|129.4|130.86|129.36|14
1626269690000|2021-07-14 13:34:50|130.89|129.39|130.93|129.43|130.97|129.47|130.88|129.38|15
1626269700000|2021-07-14 13:35:00|130.95|129.45|130.95|129.45|130.96|129.46|130.94|129.44|8
1626269710000|2021-07-14 13:35:10|130.98|129.48|130.95|129.45|131.03|129.53|130.94|129.44|17
1626269720000|2021-07-14 13:35:20|130.94|129.44|130.92|129.42|130.94|129.44|130.91|129.41|9
1626269730000|2021-07-14 13:35:30|130.9|129.4|130.94|129.44|130.94|129.44|130.9|129.4|13
1626269740000|2021-07-14 13:35:40|130.93|129.43|130.88|129.38|130.94|129.44|130.88|129.38|14
1626269750000|2021-07-14 13:35:50|130.87|129.37|130.86|129.36|130.88|129.38|130.84|129.34|14
1626269760000|2021-07-14 13:36:00|130.87|129.37|130.86|129.36|130.87|129.37|130.85|129.35|9
1626269770000|2021-07-14 13:36:10|130.89|129.39|130.87|129.37|130.9|129.4|130.87|129.37|10
1626269780000|2021-07-14 13:36:20|130.86|129.36|130.88|129.38|130.89|129.39|130.86|129.36|4
1626269790000|2021-07-14 13:36:30|130.87|129.37|130.92|129.42|130.94|129.44|130.86|129.36|16
1626269800000|2021-07-14 13:36:40|130.94|129.44|130.88|129.38|130.94|129.44|130.88|129.38|11
1626269810000|2021-07-14 13:36:50|130.9|129.4|130.88|129.38|130.9|129.4|130.88|129.38|8
1626269820000|2021-07-14 13:37:00|130.89|129.39|130.96|129.46|130.96|129.46|130.89|129.39|11
1626269830000|2021-07-14 13:37:10|130.95|129.45|131.01|129.51|131.01|129.51|130.95|129.45|8
1626269840000|2021-07-14 13:37:20|131|129.5|131.07|129.57|131.08|129.58|131|129.5|10
1626269850000|2021-07-14 13:37:30|131.06|129.56|131.07|129.57|131.1|129.6|131.05|129.55|11
1626269860000|2021-07-14 13:37:40|131.09|129.59|131.12|129.62|131.14|129.64|131.08|129.58|14
1626269870000|2021-07-14 13:37:50|131.11|129.61|131.14|129.64|131.14|129.64|131.11|129.61|5
1626269880000|2021-07-14 13:38:00|131.12|129.62|131.14|129.64|131.14|129.64|131.11|129.61|11
1626269890000|2021-07-14 13:38:10|131.17|129.67|131.24|129.74|131.24|129.74|131.17|129.67|11
1626269900000|2021-07-14 13:38:20|131.25|129.75|131.23|129.73|131.27|129.77|131.21|129.71|11
1626269910000|2021-07-14 13:38:30|131.24|129.74|131.27|129.77|131.28|129.78|131.22|129.72|10
1626269920000|2021-07-14 13:38:40|131.26|129.76|131.28|129.78|131.32|129.82|131.26|129.76|12
1626269930000|2021-07-14 13:38:50|131.3|129.8|131.33|129.83|131.33|129.83|131.3|129.8|8
1626269940000|2021-07-14 13:39:00|131.34|129.84|131.4|129.9|131.41|129.91|131.34|129.84|6
1626269950000|2021-07-14 13:39:10|131.41|129.91|131.39|129.89|131.42|129.92|131.36|129.86|13
1626269960000|2021-07-14 13:39:20|131.41|129.91|131.43|129.93|131.44|129.94|131.39|129.89|12
1626269970000|2021-07-14 13:39:30|131.44|129.94|131.49|129.99|131.5|130|131.44|129.94|12
1626269980000|2021-07-14 13:39:40|131.48|129.98|131.5|130|131.51|130.01|131.46|129.96|10
1626269990000|2021-07-14 13:39:50|131.51|130.01|131.46|129.96|131.52|130.02|131.46|129.96|9
1626270000000|2021-07-14 13:40:00|131.49|129.99|131.48|129.98|131.5|130|131.48|129.98|7
1626270010000|2021-07-14 13:40:10|131.49|129.99|131.53|130.03|131.54|130.04|131.49|129.99|18
1626270020000|2021-07-14 13:40:20|131.52|130.02|131.43|129.93|131.52|130.02|131.43|129.93|16
1626270030000|2021-07-14 13:40:30|131.45|129.95|131.46|129.96|131.47|129.97|131.43|129.93|10
1626270040000|2021-07-14 13:40:40|131.45|129.95|131.42|129.92|131.46|129.96|131.42|129.92|6
1626270050000|2021-07-14 13:40:50|131.43|129.93|131.4|129.9|131.43|129.93|131.38|129.88|11
1626270060000|2021-07-14 13:41:00|131.39|129.89|131.41|129.91|131.42|129.92|131.39|129.89|6
1626270070000|2021-07-14 13:41:10|131.4|129.9|131.41|129.91|131.41|129.91|131.4|129.9|4
1626270080000|2021-07-14 13:41:20|131.4|129.9|131.39|129.89|131.4|129.9|131.37|129.87|5
1626270090000|2021-07-14 13:41:30|131.4|129.9|131.47|129.97|131.47|129.97|131.37|129.87|12
1626270100000|2021-07-14 13:41:40|131.46|129.96|131.54|130.04|131.55|130.05|131.45|129.95|12
1626270110000|2021-07-14 13:41:50|131.55|130.05|131.54|130.04|131.55|130.05|131.53|130.03|7
1626270120000|2021-07-14 13:42:00|131.55|130.05|131.49|129.99|131.56|130.06|131.49|129.99|13
1626270130000|2021-07-14 13:42:10|131.48|129.98|131.44|129.94|131.5|130|131.44|129.94|12
1626270140000|2021-07-14 13:42:20|131.43|129.93|131.45|129.95|131.46|129.96|131.43|129.93|10
1626270150000|2021-07-14 13:42:30|131.46|129.96|131.46|129.96|131.46|129.96|131.46|129.96|1
1626270160000|2021-07-14 13:42:40|131.45|129.95|131.47|129.97|131.48|129.98|131.45|129.95|14
1626270170000|2021-07-14 13:42:50|131.48|129.98|131.48|129.98|131.49|129.99|131.45|129.95|14
1626270180000|2021-07-14 13:43:00|131.49|129.99|131.49|129.99|131.49|129.99|131.47|129.97|8
1626270190000|2021-07-14 13:43:10|131.48|129.98|131.46|129.96|131.48|129.98|131.46|129.96|3
1626270200000|2021-07-14 13:43:20|131.47|129.97|131.46|129.96|131.48|129.98|131.46|129.96|7
1626270210000|2021-07-14 13:43:30|131.48|129.98|131.53|130.03|131.54|130.04|131.48|129.98|8
1626270220000|2021-07-14 13:43:40|131.52|130.02|131.56|130.06|131.58|130.08|131.52|130.02|9
1626270230000|2021-07-14 13:43:50|131.57|130.07|131.54|130.04|131.57|130.07|131.51|130.01|13
1626270240000|2021-07-14 13:44:00|131.53|130.03|132.14|130.64|132.14|130.64|131.53|130.03|19
1626270250000|2021-07-14 13:44:10|132.1|130.6|132.12|130.62|132.18|130.68|132.1|130.6|14
1626270260000|2021-07-14 13:44:20|132.14|130.64|132.25|130.75|132.25|130.75|132.13|130.63|14
1626270270000|2021-07-14 13:44:30|132.23|130.73|132.36|130.86|132.36|130.86|132.23|130.73|11
1626270280000|2021-07-14 13:44:40|132.37|130.87|132.15|130.65|132.37|130.87|132.15|130.65|21
1626270290000|2021-07-14 13:44:50|132.14|130.64|131.92|130.42|132.14|130.64|131.88|130.38|22
1626270300000|2021-07-14 13:45:00|131.91|130.41|132.05|130.55|132.07|130.57|131.88|130.38|24
1626270310000|2021-07-14 13:45:10|132.06|130.56|132.17|130.67|132.17|130.67|132.02|130.52|21
1626270320000|2021-07-14 13:45:20|132.16|130.66|131.96|130.46|132.16|130.66|131.91|130.41|21
1626270330000|2021-07-14 13:45:30|131.98|130.48|131.89|130.39|131.98|130.48|131.89|130.39|20
1626270340000|2021-07-14 13:45:40|131.86|130.36|131.83|130.33|131.86|130.36|131.78|130.28|19
1626270350000|2021-07-14 13:45:50|131.81|130.31|131.78|130.28|131.81|130.31|131.78|130.28|12
1626270360000|2021-07-14 13:46:00|131.77|130.27|131.87|130.37|131.9|130.4|131.77|130.27|13
1626270370000|2021-07-14 13:46:10|131.86|130.36|131.81|130.31|131.86|130.36|131.79|130.29|10
1626270380000|2021-07-14 13:46:20|131.8|130.3|131.81|130.31|131.82|130.32|131.77|130.27|11
1626270390000|2021-07-14 13:46:30|131.82|130.32|131.81|130.31|131.83|130.33|131.79|130.29|10
1626270400000|2021-07-14 13:46:40|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|2
1626270410000|2021-07-14 13:46:50|131.82|130.32|131.81|130.31|131.82|130.32|131.8|130.3|8
1626270420000|2021-07-14 13:47:00|131.8|130.3|131.77|130.27|131.82|130.32|131.77|130.27|12
1626270430000|2021-07-14 13:47:10|131.76|130.26|131.72|130.22|131.77|130.27|131.72|130.22|7
1626270440000|2021-07-14 13:47:20|131.73|130.23|131.66|130.16|131.73|130.23|131.66|130.16|8
1626270450000|2021-07-14 13:47:30|131.67|130.17|131.65|130.15|131.67|130.17|131.65|130.15|5
1626270460000|2021-07-14 13:47:40|131.66|130.16|131.74|130.24|131.77|130.27|131.66|130.16|15
1626270470000|2021-07-14 13:47:50|131.73|130.23|131.72|130.22|131.75|130.25|131.69|130.19|11
1626270480000|2021-07-14 13:48:00|131.73|130.23|131.72|130.22|131.74|130.24|131.72|130.22|6
1626270490000|2021-07-14 13:48:10|131.71|130.21|131.7|130.2|131.72|130.22|131.7|130.2|4
1626270500000|2021-07-14 13:48:20|131.69|130.19|131.78|130.28|131.8|130.3|131.69|130.19|15
1626270510000|2021-07-14 13:48:30|131.77|130.27|131.74|130.24|131.78|130.28|131.73|130.23|18
1626270520000|2021-07-14 13:48:40|131.73|130.23|131.76|130.26|131.76|130.26|131.71|130.21|11
1626270530000|2021-07-14 13:48:50|131.75|130.25|131.74|130.24|131.75|130.25|131.71|130.21|9
1626270540000|2021-07-14 13:49:00|131.76|130.26|131.74|130.24|131.79|130.29|131.74|130.24|8
1626270550000|2021-07-14 13:49:10|131.75|130.25|131.78|130.28|131.79|130.29|131.72|130.22|20
1626270560000|2021-07-14 13:49:20|131.79|130.29|131.76|130.26|131.79|130.29|131.76|130.26|6
1626270570000|2021-07-14 13:49:30|131.77|130.27|131.82|130.32|131.82|130.32|131.75|130.25|13
1626270580000|2021-07-14 13:49:40|131.81|130.31|131.82|130.32|131.89|130.39|131.81|130.31|11
1626270590000|2021-07-14 13:49:50|131.83|130.33|131.79|130.29|131.83|130.33|131.78|130.28|11
1626270600000|2021-07-14 13:50:00|131.8|130.3|131.89|130.39|131.9|130.4|131.8|130.3|19
1626270610000|2021-07-14 13:50:10|131.87|130.37|131.85|130.35|131.87|130.37|131.81|130.31|11
1626270620000|2021-07-14 13:50:20|131.87|130.37|132.02|130.52|132.02|130.52|131.87|130.37|15
1626270630000|2021-07-14 13:50:30|132.05|130.55|132.02|130.52|132.09|130.59|132.01|130.51|15
1626270640000|2021-07-14 13:50:40|132.03|130.53|131.96|130.46|132.03|130.53|131.95|130.45|17
1626270650000|2021-07-14 13:50:50|131.98|130.48|131.95|130.45|131.98|130.48|131.95|130.45|6
1626270660000|2021-07-14 13:51:00|131.94|130.44|132.09|130.59|132.09|130.59|131.93|130.43|16
1626270670000|2021-07-14 13:51:10|132.07|130.57|132.03|130.53|132.11|130.61|131.97|130.47|15
1626270680000|2021-07-14 13:51:20|132.02|130.52|132.04|130.54|132.05|130.55|132.02|130.52|8
1626270690000|2021-07-14 13:51:30|132.07|130.57|131.97|130.47|132.08|130.58|131.97|130.47|10
1626270700000|2021-07-14 13:51:40|131.99|130.49|132.06|130.56|132.06|130.56|131.99|130.49|13
1626270710000|2021-07-14 13:51:50|132.08|130.58|132.09|130.59|132.12|130.62|132.04|130.54|16
1626270720000|2021-07-14 13:52:00|132.1|130.6|132.1|130.6|132.12|130.62|132.08|130.58|11
1626270730000|2021-07-14 13:52:10|132.07|130.57|132.1|130.6|132.11|130.61|132.06|130.56|12
1626270740000|2021-07-14 13:52:20|132.11|130.61|132.11|130.61|132.12|130.62|132.1|130.6|6
1626270750000|2021-07-14 13:52:30|132.09|130.59|132.04|130.54|132.12|130.62|132.04|130.54|16
1626270760000|2021-07-14 13:52:40|132.03|130.53|132.1|130.6|132.1|130.6|132.03|130.53|16
1626270770000|2021-07-14 13:52:50|132.12|130.62|132.15|130.65|132.16|130.66|132.08|130.58|18
1626270780000|2021-07-14 13:53:00|132.16|130.66|132.25|130.75|132.28|130.78|132.16|130.66|15
1626270790000|2021-07-14 13:53:10|132.2|130.7|132.12|130.62|132.2|130.7|132.12|130.62|15
1626270800000|2021-07-14 13:53:20|132.13|130.63|132.15|130.65|132.19|130.69|132.13|130.63|11
1626270810000|2021-07-14 13:53:30|132.14|130.64|132.09|130.59|132.14|130.64|132.07|130.57|15
1626270820000|2021-07-14 13:53:40|132.08|130.58|132.11|130.61|132.11|130.61|132.07|130.57|14
1626270830000|2021-07-14 13:53:50|132.1|130.6|132.1|130.6|132.11|130.61|132.09|130.59|5
1626270840000|2021-07-14 13:54:00|132.09|130.59|132.09|130.59|132.1|130.6|132.08|130.58|9
1626270850000|2021-07-14 13:54:10|132.1|130.6|132.11|130.61|132.11|130.61|132.09|130.59|7
1626270860000|2021-07-14 13:54:20|132.1|130.6|132.06|130.56|132.11|130.61|132.06|130.56|13
1626270870000|2021-07-14 13:54:30|132.05|130.55|131.99|130.49|132.05|130.55|131.98|130.48|10
1626270880000|2021-07-14 13:54:40|132|130.5|132.06|130.56|132.09|130.59|132|130.5|12
1626270890000|2021-07-14 13:54:50|132.05|130.55|132.03|130.53|132.07|130.57|132.02|130.52|14
1626270900000|2021-07-14 13:55:00|132.04|130.54|132.04|130.54|132.07|130.57|132.02|130.52|19
1626270910000|2021-07-14 13:55:10|132.05|130.55|132.16|130.66|132.17|130.67|132.04|130.54|21
1626270920000|2021-07-14 13:55:20|132.17|130.67|132.2|130.7|132.21|130.71|132.17|130.67|11
1626270930000|2021-07-14 13:55:30|132.19|130.69|132.09|130.59|132.19|130.69|132.09|130.59|15
1626270940000|2021-07-14 13:55:40|132.1|130.6|132.09|130.59|132.11|130.61|132.08|130.58|13
1626270950000|2021-07-14 13:55:50|132.08|130.58|132.04|130.54|132.08|130.58|132.03|130.53|17
1626270960000|2021-07-14 13:56:00|132.06|130.56|132.06|130.56|132.08|130.58|132.06|130.56|4
1626270970000|2021-07-14 13:56:10|132.07|130.57|132.05|130.55|132.07|130.57|132.02|130.52|15
1626270980000|2021-07-14 13:56:20|132.06|130.56|132.05|130.55|132.08|130.58|132.04|130.54|11
1626270990000|2021-07-14 13:56:30|132.04|130.54|132.05|130.55|132.05|130.55|132.03|130.53|9
1626271000000|2021-07-14 13:56:40|132.04|130.54|132.06|130.56|132.06|130.56|132.03|130.53|10
1626271010000|2021-07-14 13:56:50|132.05|130.55|132.06|130.56|132.06|130.56|132.04|130.54|14
1626271020000|2021-07-14 13:57:00|132.09|130.59|132.13|130.63|132.16|130.66|132.08|130.58|19
1626271030000|2021-07-14 13:57:10|132.14|130.64|132.11|130.61|132.15|130.65|132.09|130.59|16
1626271040000|2021-07-14 13:57:20|132.12|130.62|132.11|130.61|132.14|130.64|132.09|130.59|16
1626271050000|2021-07-14 13:57:30|132.14|130.64|132.13|130.63|132.15|130.65|132.13|130.63|11
1626271060000|2021-07-14 13:57:40|132.14|130.64|132.08|130.58|132.14|130.64|132.07|130.57|13
1626271070000|2021-07-14 13:57:50|132.07|130.57|132.21|130.71|132.22|130.72|132.07|130.57|18
1626271080000|2021-07-14 13:58:00|132.22|130.72|132.29|130.79|132.32|130.82|132.22|130.72|13
1626271090000|2021-07-14 13:58:10|132.31|130.81|132.26|130.76|132.33|130.83|132.26|130.76|13
1626271100000|2021-07-14 13:58:20|132.24|130.74|132.21|130.71|132.24|130.74|132.2|130.7|11
1626271110000|2021-07-14 13:58:30|132.2|130.7|132.11|130.61|132.2|130.7|132.07|130.57|18
1626271120000|2021-07-14 13:58:40|132.12|130.62|132.14|130.64|132.15|130.65|132.11|130.61|9
1626271130000|2021-07-14 13:58:50|132.15|130.65|132.04|130.54|132.15|130.65|132.03|130.53|21
1626271140000|2021-07-14 13:59:00|132.06|130.56|132.1|130.6|132.12|130.62|132.05|130.55|18
1626271150000|2021-07-14 13:59:10|132.11|130.61|132.1|130.6|132.13|130.63|132.09|130.59|15
1626271160000|2021-07-14 13:59:20|132.08|130.58|132.03|130.53|132.08|130.58|132.02|130.52|14
1626271170000|2021-07-14 13:59:30|132.02|130.52|132.05|130.55|132.07|130.57|132.02|130.52|10
1626271180000|2021-07-14 13:59:40|132.04|130.54|132.06|130.56|132.06|130.56|132.03|130.53|10
1626271190000|2021-07-14 13:59:50|132.05|130.55|132.02|130.52|132.06|130.56|132.01|130.51|8
1626271200000|2021-07-14 14:00:00|132.05|130.55|132.23|130.73|132.23|130.73|132.05|130.55|22
1626271210000|2021-07-14 14:00:10|132.24|130.74|132.32|130.82|132.32|130.82|132.24|130.74|16
1626271220000|2021-07-14 14:00:20|132.28|130.78|132.37|130.87|132.47|130.97|132.26|130.76|26
1626271230000|2021-07-14 14:00:30|132.35|130.85|132.29|130.79|132.4|130.9|132.27|130.77|22
1626271240000|2021-07-14 14:00:40|132.3|130.8|132.3|130.8|132.33|130.83|132.25|130.75|23
1626271250000|2021-07-14 14:00:50|132.28|130.78|132.26|130.76|132.31|130.81|132.25|130.75|11
1626271260000|2021-07-14 14:01:00|132.31|130.81|132.3|130.8|132.33|130.83|132.25|130.75|12
1626271270000|2021-07-14 14:01:10|132.29|130.79|132.21|130.71|132.3|130.8|132.2|130.7|10
1626271280000|2021-07-14 14:01:20|132.22|130.72|132.11|130.61|132.23|130.73|132.11|130.61|15
1626271290000|2021-07-14 14:01:30|132.12|130.62|132.12|130.62|132.16|130.66|132.12|130.62|16
1626271300000|2021-07-14 14:01:40|132.14|130.64|132.01|130.51|132.16|130.66|132.01|130.51|24
1626271310000|2021-07-14 14:01:50|132.02|130.52|132.04|130.54|132.07|130.57|132.02|130.52|14
1626271320000|2021-07-14 14:02:00|132.05|130.55|132.1|130.6|132.15|130.65|132.05|130.55|22
1626271330000|2021-07-14 14:02:10|132.11|130.61|132.12|130.62|132.14|130.64|132.1|130.6|14
1626271340000|2021-07-14 14:02:20|132.13|130.63|132.12|130.62|132.16|130.66|132.11|130.61|19
1626271350000|2021-07-14 14:02:30|132.13|130.63|132.11|130.61|132.13|130.63|132.1|130.6|12
1626271360000|2021-07-14 14:02:40|132.12|130.62|132.12|130.62|132.14|130.64|132.12|130.62|9
1626271370000|2021-07-14 14:02:50|132.13|130.63|132.19|130.69|132.2|130.7|132.12|130.62|18
1626271380000|2021-07-14 14:03:00|132.18|130.68|132.26|130.76|132.28|130.78|132.18|130.68|13
1626271390000|2021-07-14 14:03:10|132.25|130.75|132.2|130.7|132.25|130.75|132.17|130.67|18
1626271400000|2021-07-14 14:03:20|132.18|130.68|132.17|130.67|132.18|130.68|132.17|130.67|4
1626271410000|2021-07-14 14:03:30|132.18|130.68|132.09|130.59|132.18|130.68|132.06|130.56|16
1626271420000|2021-07-14 14:03:40|132.07|130.57|132.12|130.62|132.14|130.64|132.07|130.57|20
1626271430000|2021-07-14 14:03:50|132.13|130.63|132.23|130.73|132.25|130.75|132.13|130.63|20
1626271440000|2021-07-14 14:04:00|132.24|130.74|132.2|130.7|132.29|130.79|132.2|130.7|13
1626271450000|2021-07-14 14:04:10|132.19|130.69|132.17|130.67|132.19|130.69|132.12|130.62|22
1626271460000|2021-07-14 14:04:20|132.15|130.65|132.19|130.69|132.2|130.7|132.15|130.65|18
1626271470000|2021-07-14 14:04:30|132.16|130.66|132.2|130.7|132.2|130.7|132.16|130.66|16
1626271480000|2021-07-14 14:04:40|132.19|130.69|132.19|130.69|132.21|130.71|132.19|130.69|7
1626271490000|2021-07-14 14:04:50|132.17|130.67|132.17|130.67|132.17|130.67|132.15|130.65|7
1626271500000|2021-07-14 14:05:00|132.18|130.68|132.35|130.85|132.44|130.94|132.18|130.68|24
1626271510000|2021-07-14 14:05:10|132.34|130.84|132.36|130.86|132.47|130.97|132.34|130.84|18
1626271520000|2021-07-14 14:05:20|132.35|130.85|132.35|130.85|132.37|130.87|132.28|130.78|22
1626271530000|2021-07-14 14:05:30|132.34|130.84|132.38|130.88|132.38|130.88|132.31|130.81|15
1626271540000|2021-07-14 14:05:40|132.39|130.89|132.46|130.96|132.46|130.96|132.39|130.89|16
1626271550000|2021-07-14 14:05:50|132.45|130.95|132.44|130.94|132.46|130.96|132.41|130.91|11
1626271560000|2021-07-14 14:06:00|132.45|130.95|132.5|131|132.51|131.01|132.45|130.95|18
1626271570000|2021-07-14 14:06:10|132.52|131.02|132.7|131.2|132.7|131.2|132.52|131.02|12
1626271580000|2021-07-14 14:06:20|132.71|131.21|132.74|131.24|132.75|131.25|132.69|131.19|16
1626271590000|2021-07-14 14:06:30|132.75|131.25|132.75|131.25|132.77|131.27|132.74|131.24|17
1626271600000|2021-07-14 14:06:40|132.76|131.26|132.77|131.27|132.77|131.27|132.74|131.24|11
1626271610000|2021-07-14 14:06:50|132.75|131.25|132.7|131.2|132.75|131.25|132.67|131.17|22
1626271620000|2021-07-14 14:07:00|132.69|131.19|132.72|131.22|132.73|131.23|132.68|131.18|21
1626271630000|2021-07-14 14:07:10|132.73|131.23|132.7|131.2|132.75|131.25|132.68|131.18|21
1626271640000|2021-07-14 14:07:20|132.68|131.18|132.6|131.1|132.7|131.2|132.58|131.08|12
1626271650000|2021-07-14 14:07:30|132.61|131.11|132.64|131.14|132.65|131.15|132.56|131.06|17
1626271660000|2021-07-14 14:07:40|132.65|131.15|132.59|131.09|132.65|131.15|132.57|131.07|12
1626271670000|2021-07-14 14:07:50|132.6|131.1|132.58|131.08|132.61|131.11|132.56|131.06|12
1626271680000|2021-07-14 14:08:00|132.59|131.09|132.58|131.08|132.61|131.11|132.58|131.08|8
1626271690000|2021-07-14 14:08:10|132.59|131.09|132.56|131.06|132.6|131.1|132.55|131.05|15
1626271700000|2021-07-14 14:08:20|132.55|131.05|132.54|131.04|132.55|131.05|132.54|131.04|4
1626271710000|2021-07-14 14:08:30|132.55|131.05|132.55|131.05|132.56|131.06|132.53|131.03|10
1626271720000|2021-07-14 14:08:40|132.56|131.06|132.52|131.02|132.56|131.06|132.51|131.01|11
1626271730000|2021-07-14 14:08:50|132.53|131.03|132.57|131.07|132.59|131.09|132.52|131.02|17
1626271740000|2021-07-14 14:09:00|132.55|131.05|132.54|131.04|132.56|131.06|132.54|131.04|11
1626271750000|2021-07-14 14:09:10|132.53|131.03|132.61|131.11|132.61|131.11|132.53|131.03|10
1626271760000|2021-07-14 14:09:20|132.62|131.12|132.75|131.25|132.77|131.27|132.62|131.12|17
1626271770000|2021-07-14 14:09:30|132.7|131.2|132.59|131.09|132.7|131.2|132.59|131.09|20
1626271780000|2021-07-14 14:09:40|132.58|131.08|132.61|131.11|132.68|131.18|132.58|131.08|17
1626271790000|2021-07-14 14:09:50|132.6|131.1|132.58|131.08|132.62|131.12|132.51|131.01|20
1626271800000|2021-07-14 14:10:00|132.57|131.07|132.5|131|132.57|131.07|132.49|130.99|17
1626271810000|2021-07-14 14:10:10|132.51|131.01|132.5|131|132.51|131.01|132.49|130.99|4
1626271820000|2021-07-14 14:10:20|132.49|130.99|132.5|131|132.58|131.08|132.47|130.97|14
1626271830000|2021-07-14 14:10:30|132.49|130.99|132.48|130.98|132.5|131|132.47|130.97|16
1626271840000|2021-07-14 14:10:40|132.49|130.99|132.48|130.98|132.51|131.01|132.48|130.98|14
1626271850000|2021-07-14 14:10:50|132.47|130.97|132.48|130.98|132.5|131|132.47|130.97|18
1626271860000|2021-07-14 14:11:00|132.47|130.97|132.49|130.99|132.52|131.02|132.47|130.97|13
1626271870000|2021-07-14 14:11:10|132.5|131|132.48|130.98|132.5|131|132.47|130.97|12
1626271880000|2021-07-14 14:11:20|132.47|130.97|132.48|130.98|132.49|130.99|132.47|130.97|13
1626271890000|2021-07-14 14:11:30|132.5|131|132.5|131|132.55|131.05|132.49|130.99|13
1626271900000|2021-07-14 14:11:40|132.51|131.01|132.47|130.97|132.51|131.01|132.47|130.97|9
1626271910000|2021-07-14 14:11:50|132.48|130.98|132.48|130.98|132.48|130.98|132.48|130.98|1
1626271920000|2021-07-14 14:12:00|132.49|130.99|132.49|130.99|132.49|130.99|132.46|130.96|15
1626271930000|2021-07-14 14:12:10|132.46|130.96|132.49|130.99|132.51|131.01|132.46|130.96|9
1626271940000|2021-07-14 14:12:20|132.47|130.97|132.47|130.97|132.5|131|132.47|130.97|16
1626271950000|2021-07-14 14:12:30|132.46|130.96|132.47|130.97|132.49|130.99|132.44|130.94|12
1626271960000|2021-07-14 14:12:40|132.48|130.98|132.45|130.95|132.49|130.99|132.45|130.95|5
1626271970000|2021-07-14 14:12:50|132.43|130.93|132.44|130.94|132.44|130.94|132.4|130.9|8
1626271980000|2021-07-14 14:13:00|132.45|130.95|132.45|130.95|132.46|130.96|132.44|130.94|9
1626271990000|2021-07-14 14:13:10|132.44|130.94|132.46|130.96|132.46|130.96|132.43|130.93|5
1626272000000|2021-07-14 14:13:20|132.48|130.98|132.47|130.97|132.5|131|132.47|130.97|5
1626272010000|2021-07-14 14:13:30|132.48|130.98|132.46|130.96|132.5|131|132.45|130.95|18
1626272020000|2021-07-14 14:13:40|132.45|130.95|132.48|130.98|132.49|130.99|132.45|130.95|9
1626272030000|2021-07-14 14:13:50|132.52|131.02|132.51|131.01|132.52|131.02|132.48|130.98|14
1626272040000|2021-07-14 14:14:00|132.52|131.02|132.49|130.99|132.52|131.02|132.49|130.99|10
1626272050000|2021-07-14 14:14:10|132.5|131|132.46|130.96|132.5|131|132.45|130.95|8
1626272060000|2021-07-14 14:14:20|132.47|130.97|132.46|130.96|132.49|130.99|132.45|130.95|13
1626272070000|2021-07-14 14:14:30|132.47|130.97|132.48|130.98|132.49|130.99|132.46|130.96|5
1626272080000|2021-07-14 14:14:40|132.47|130.97|132.47|130.97|132.49|130.99|132.43|130.93|14
1626272090000|2021-07-14 14:14:50|132.48|130.98|132.47|130.97|132.48|130.98|132.46|130.96|8
1626272100000|2021-07-14 14:15:00|132.48|130.98|132.46|130.96|132.5|131|132.45|130.95|11
1626272110000|2021-07-14 14:15:10|132.45|130.95|132.42|130.92|132.47|130.97|132.42|130.92|14
1626272120000|2021-07-14 14:15:20|132.44|130.94|132.45|130.95|132.46|130.96|132.43|130.93|9
1626272130000|2021-07-14 14:15:30|132.46|130.96|132.43|130.93|132.46|130.96|132.41|130.91|15
1626272140000|2021-07-14 14:15:40|132.42|130.92|132.43|130.93|132.45|130.95|132.42|130.92|8
1626272150000|2021-07-14 14:15:50|132.42|130.92|132.42|130.92|132.45|130.95|132.41|130.91|9
1626272160000|2021-07-14 14:16:00|132.44|130.94|132.33|130.83|132.44|130.94|132.33|130.83|15
1626272170000|2021-07-14 14:16:10|132.34|130.84|132.27|130.77|132.34|130.84|132.27|130.77|14
1626272180000|2021-07-14 14:16:20|132.26|130.76|132.24|130.74|132.28|130.78|132.22|130.72|10
1626272190000|2021-07-14 14:16:30|132.23|130.73|132.18|130.68|132.23|130.73|132.17|130.67|12
1626272200000|2021-07-14 14:16:40|132.17|130.67|132.17|130.67|132.19|130.69|132.15|130.65|23
1626272210000|2021-07-14 14:16:50|132.16|130.66|132.11|130.61|132.17|130.67|132.08|130.58|13
1626272220000|2021-07-14 14:17:00|132.12|130.62|132.07|130.57|132.12|130.62|132.06|130.56|12
1626272230000|2021-07-14 14:17:10|132.08|130.58|131.99|130.49|132.08|130.58|131.99|130.49|22
1626272240000|2021-07-14 14:17:20|132|130.5|131.99|130.49|132.02|130.52|131.98|130.48|20
1626272250000|2021-07-14 14:17:30|131.98|130.48|131.97|130.47|132|130.5|131.96|130.46|14
1626272260000|2021-07-14 14:17:40|131.96|130.46|132.03|130.53|132.06|130.56|131.95|130.45|28
1626272270000|2021-07-14 14:17:50|132.02|130.52|132.06|130.56|132.08|130.58|131.96|130.46|20
1626272280000|2021-07-14 14:18:00|132.07|130.57|132.09|130.59|132.09|130.59|132.07|130.57|5
1626272290000|2021-07-14 14:18:10|132.07|130.57|132.1|130.6|132.12|130.62|132.07|130.57|12
1626272300000|2021-07-14 14:18:20|132.09|130.59|132.11|130.61|132.11|130.61|132.08|130.58|15
1626272310000|2021-07-14 14:18:30|132.12|130.62|132.13|130.63|132.14|130.64|132.1|130.6|17
1626272320000|2021-07-14 14:18:40|132.12|130.62|132.05|130.55|132.12|130.62|132.05|130.55|16
1626272330000|2021-07-14 14:18:50|132.06|130.56|132.03|130.53|132.09|130.59|132.01|130.51|23
1626272340000|2021-07-14 14:19:00|132.04|130.54|132.03|130.53|132.07|130.57|132|130.5|22
1626272350000|2021-07-14 14:19:10|132.04|130.54|132.12|130.62|132.13|130.63|132.04|130.54|15
1626272360000|2021-07-14 14:19:20|132.11|130.61|132.06|130.56|132.11|130.61|132.03|130.53|17
1626272370000|2021-07-14 14:19:30|132.05|130.55|132.1|130.6|132.1|130.6|132.03|130.53|15
1626272380000|2021-07-14 14:19:40|132.09|130.59|132.13|130.63|132.13|130.63|132.06|130.56|14
1626272390000|2021-07-14 14:19:50|132.12|130.62|132.15|130.65|132.15|130.65|132.11|130.61|6
1626272400000|2021-07-14 14:20:00|132.16|130.66|132.24|130.74|132.24|130.74|132.14|130.64|12
1626272410000|2021-07-14 14:20:10|132.25|130.75|132.3|130.8|132.36|130.86|132.25|130.75|17
1626272420000|2021-07-14 14:20:20|132.32|130.82|132.28|130.78|132.32|130.82|132.28|130.78|10
1626272430000|2021-07-14 14:20:30|132.29|130.79|132.34|130.84|132.34|130.84|132.29|130.79|9
1626272440000|2021-07-14 14:20:40|132.35|130.85|132.36|130.86|132.38|130.88|132.34|130.84|11
1626272450000|2021-07-14 14:20:50|132.35|130.85|132.26|130.76|132.35|130.85|132.26|130.76|10
1626272460000|2021-07-14 14:21:00|132.27|130.77|132.36|130.86|132.36|130.86|132.25|130.75|15
1626272470000|2021-07-14 14:21:10|132.37|130.87|132.39|130.89|132.39|130.89|132.35|130.85|10
1626272480000|2021-07-14 14:21:20|132.37|130.87|132.38|130.88|132.42|130.92|132.37|130.87|9
1626272490000|2021-07-14 14:21:30|132.39|130.89|132.37|130.87|132.39|130.89|132.37|130.87|7
1626272500000|2021-07-14 14:21:40|132.38|130.88|132.37|130.87|132.38|130.88|132.37|130.87|2
1626272510000|2021-07-14 14:21:50|132.38|130.88|132.37|130.87|132.38|130.88|132.37|130.87|2
1626272520000|2021-07-14 14:22:00|132.36|130.86|132.38|130.88|132.38|130.88|132.36|130.86|3
1626272530000|2021-07-14 14:22:10|132.39|130.89|132.37|130.87|132.39|130.89|132.37|130.87|3
1626272540000|2021-07-14 14:22:20|132.36|130.86|132.36|130.86|132.36|130.86|132.36|130.86|1
1626272550000|2021-07-14 14:22:30|132.37|130.87|132.36|130.86|132.37|130.87|132.34|130.84|6
1626272560000|2021-07-14 14:22:40|132.35|130.85|132.25|130.75|132.35|130.85|132.25|130.75|9
1626272570000|2021-07-14 14:22:50|132.23|130.73|132.17|130.67|132.25|130.75|132.17|130.67|10
1626272580000|2021-07-14 14:23:00|132.18|130.68|132.23|130.73|132.26|130.76|132.18|130.68|15
1626272590000|2021-07-14 14:23:10|132.24|130.74|132.25|130.75|132.29|130.79|132.23|130.73|13
1626272600000|2021-07-14 14:23:20|132.26|130.76|132.28|130.78|132.28|130.78|132.26|130.76|7
1626272610000|2021-07-14 14:23:30|132.27|130.77|132.29|130.79|132.3|130.8|132.27|130.77|11
1626272620000|2021-07-14 14:23:40|132.31|130.81|132.31|130.81|132.32|130.82|132.29|130.79|5
1626272630000|2021-07-14 14:23:50|132.29|130.79|132.32|130.82|132.33|130.83|132.29|130.79|6
1626272640000|2021-07-14 14:24:00|132.34|130.84|132.24|130.74|132.35|130.85|132.23|130.73|16
1626272650000|2021-07-14 14:24:10|132.25|130.75|132.29|130.79|132.3|130.8|132.23|130.73|13
1626272660000|2021-07-14 14:24:20|132.3|130.8|132.33|130.83|132.33|130.83|132.3|130.8|4
1626272670000|2021-07-14 14:24:30|132.34|130.84|132.28|130.78|132.34|130.84|132.27|130.77|14
1626272680000|2021-07-14 14:24:40|132.29|130.79|132.25|130.75|132.3|130.8|132.24|130.74|12
1626272690000|2021-07-14 14:24:50|132.27|130.77|132.3|130.8|132.32|130.82|132.26|130.76|14
1626272700000|2021-07-14 14:25:00|132.29|130.79|132.3|130.8|132.3|130.8|132.25|130.75|15
1626272710000|2021-07-14 14:25:10|132.29|130.79|132.24|130.74|132.3|130.8|132.24|130.74|12
1626272720000|2021-07-14 14:25:20|132.26|130.76|132.29|130.79|132.31|130.81|132.26|130.76|13
1626272730000|2021-07-14 14:25:30|132.28|130.78|132.27|130.77|132.29|130.79|132.27|130.77|8
1626272740000|2021-07-14 14:25:40|132.28|130.78|132.28|130.78|132.3|130.8|132.27|130.77|11
1626272750000|2021-07-14 14:25:50|132.27|130.77|132.28|130.78|132.31|130.81|132.26|130.76|13
1626272760000|2021-07-14 14:26:00|132.27|130.77|132.31|130.81|132.32|130.82|132.27|130.77|10
1626272770000|2021-07-14 14:26:10|132.32|130.82|132.3|130.8|132.32|130.82|132.3|130.8|11
1626272780000|2021-07-14 14:26:20|132.31|130.81|132.31|130.81|132.32|130.82|132.31|130.81|3
1626272790000|2021-07-14 14:26:30|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626272800000|2021-07-14 14:26:40|132.31|130.81|132.3|130.8|132.31|130.81|132.3|130.8|8
1626272810000|2021-07-14 14:26:50|132.31|130.81|132.3|130.8|132.31|130.81|132.3|130.8|2
1626272820000|2021-07-14 14:27:00|132.28|130.78|132.26|130.76|132.28|130.78|132.26|130.76|2
1626272830000|2021-07-14 14:27:10|132.22|130.72|132.17|130.67|132.22|130.72|132.15|130.65|6
1626272840000|2021-07-14 14:27:20|132.16|130.66|132.1|130.6|132.16|130.66|132.1|130.6|9
1626272850000|2021-07-14 14:27:30|132.08|130.58|132.1|130.6|132.15|130.65|132.08|130.58|14
1626272860000|2021-07-14 14:27:40|132.11|130.61|132.08|130.58|132.11|130.61|132.06|130.56|15
1626272870000|2021-07-14 14:27:50|132.07|130.57|132.07|130.57|132.09|130.59|132.07|130.57|8
1626272880000|2021-07-14 14:28:00|132.08|130.58|132.06|130.56|132.11|130.61|132.06|130.56|13
1626272890000|2021-07-14 14:28:10|132.08|130.58|132.1|130.6|132.1|130.6|132.07|130.57|5
1626272900000|2021-07-14 14:28:20|132.09|130.59|132.08|130.58|132.1|130.6|132.06|130.56|14
1626272910000|2021-07-14 14:28:30|132.09|130.59|132.11|130.61|132.11|130.61|132.08|130.58|9
1626272920000|2021-07-14 14:28:40|132.1|130.6|132.03|130.53|132.11|130.61|132|130.5|18
1626272930000|2021-07-14 14:28:50|132.04|130.54|132.1|130.6|132.1|130.6|132.02|130.52|14
1626272940000|2021-07-14 14:29:00|132.09|130.59|132.03|130.53|132.1|130.6|132.03|130.53|13
1626272950000|2021-07-14 14:29:10|132.01|130.51|132.08|130.58|132.08|130.58|131.99|130.49|12
1626272960000|2021-07-14 14:29:20|132.05|130.55|132.02|130.52|132.07|130.57|132.02|130.52|12
1626272970000|2021-07-14 14:29:30|132.01|130.51|132|130.5|132.02|130.52|131.99|130.49|7
1626272980000|2021-07-14 14:29:40|132.01|130.51|132.04|130.54|132.04|130.54|131.99|130.49|9
1626272990000|2021-07-14 14:29:50|132.03|130.53|132.01|130.51|132.03|130.53|131.99|130.49|8
1626273000000|2021-07-14 14:30:00|132|130.5|132.09|130.59|132.09|130.59|132|130.5|11
1626273010000|2021-07-14 14:30:10|132.08|130.58|132.1|130.6|132.1|130.6|132.08|130.58|5
1626273020000|2021-07-14 14:30:20|132.09|130.59|132.07|130.57|132.09|130.59|132.06|130.56|5
1626273030000|2021-07-14 14:30:30|132.06|130.56|132.04|130.54|132.07|130.57|132.03|130.53|13
1626273040000|2021-07-14 14:30:40|132.05|130.55|132.02|130.52|132.05|130.55|132.01|130.51|12
1626273050000|2021-07-14 14:30:50|131.99|130.49|132.06|130.56|132.09|130.59|131.99|130.49|18
1626273060000|2021-07-14 14:31:00|132.05|130.55|132.02|130.52|132.07|130.57|131.98|130.48|15
1626273070000|2021-07-14 14:31:10|132.01|130.51|132.07|130.57|132.07|130.57|132|130.5|12
1626273080000|2021-07-14 14:31:20|132.06|130.56|132.04|130.54|132.07|130.57|132.03|130.53|7
1626273090000|2021-07-14 14:31:30|132.05|130.55|132.05|130.55|132.07|130.57|132.04|130.54|7
1626273100000|2021-07-14 14:31:40|132.04|130.54|132.02|130.52|132.04|130.54|132.01|130.51|10
1626273110000|2021-07-14 14:31:50|132.01|130.51|132.08|130.58|132.1|130.6|132.01|130.51|16
1626273120000|2021-07-14 14:32:00|132.07|130.57|132.1|130.6|132.11|130.61|132.06|130.56|12
1626273130000|2021-07-14 14:32:10|132.09|130.59|132.19|130.69|132.19|130.69|132.09|130.59|9
1626273140000|2021-07-14 14:32:20|132.21|130.71|132.15|130.65|132.21|130.71|132.15|130.65|7
1626273150000|2021-07-14 14:32:30|132.14|130.64|132.1|130.6|132.14|130.64|132.09|130.59|7
1626273160000|2021-07-14 14:32:40|132.09|130.59|132.1|130.6|132.11|130.61|132.08|130.58|6
1626273170000|2021-07-14 14:32:50|132.09|130.59|132.05|130.55|132.09|130.59|132.05|130.55|5
1626273180000|2021-07-14 14:33:00|132.04|130.54|132.04|130.54|132.04|130.54|132.02|130.52|5
1626273190000|2021-07-14 14:33:10|132.05|130.55|132.04|130.54|132.05|130.55|132.04|130.54|4
1626273200000|2021-07-14 14:33:20|132.05|130.55|132.05|130.55|132.05|130.55|132.05|130.55|1
1626273210000|2021-07-14 14:33:30|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1626273230000|2021-07-14 14:33:50|132.05|130.55|132.04|130.54|132.05|130.55|132.03|130.53|3
1626273240000|2021-07-14 14:34:00|132.03|130.53|132|130.5|132.03|130.53|132|130.5|5
1626273250000|2021-07-14 14:34:10|131.99|130.49|132.02|130.52|132.04|130.54|131.99|130.49|7
1626273260000|2021-07-14 14:34:20|132.01|130.51|132.09|130.59|132.1|130.6|132.01|130.51|7
1626273270000|2021-07-14 14:34:30|132.08|130.58|132.15|130.65|132.15|130.65|132.08|130.58|7
1626273280000|2021-07-14 14:34:40|132.16|130.66|132.17|130.67|132.21|130.71|132.16|130.66|11
1626273290000|2021-07-14 14:34:50|132.15|130.65|132.18|130.68|132.21|130.71|132.13|130.63|13
1626273300000|2021-07-14 14:35:00|132.19|130.69|132.17|130.67|132.19|130.69|132.16|130.66|11
1626273310000|2021-07-14 14:35:10|132.19|130.69|132.13|130.63|132.19|130.69|132.13|130.63|8
1626273320000|2021-07-14 14:35:20|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|11
1626273330000|2021-07-14 14:35:30|132.16|130.66|132.23|130.73|132.23|130.73|132.15|130.65|13
1626273340000|2021-07-14 14:35:40|132.21|130.71|132.25|130.75|132.26|130.76|132.21|130.71|14
1626273350000|2021-07-14 14:35:50|132.27|130.77|132.32|130.82|132.34|130.84|132.27|130.77|7
1626273360000|2021-07-14 14:36:00|132.34|130.84|132.21|130.71|132.34|130.84|132.19|130.69|16
1626273370000|2021-07-14 14:36:10|132.2|130.7|132.11|130.61|132.2|130.7|132.1|130.6|13
1626273380000|2021-07-14 14:36:20|132.1|130.6|132.13|130.63|132.15|130.65|132.1|130.6|9
1626273390000|2021-07-14 14:36:30|132.12|130.62|132.07|130.57|132.12|130.62|132.06|130.56|10
1626273400000|2021-07-14 14:36:40|132.08|130.58|132.04|130.54|132.08|130.58|132.02|130.52|18
1626273410000|2021-07-14 14:36:50|132.05|130.55|132.01|130.51|132.08|130.58|132|130.5|13
1626273420000|2021-07-14 14:37:00|132.02|130.52|132.07|130.57|132.08|130.58|132.02|130.52|12
1626273430000|2021-07-14 14:37:10|132.08|130.58|132.03|130.53|132.08|130.58|132.02|130.52|16
1626273440000|2021-07-14 14:37:20|132.02|130.52|131.98|130.48|132.02|130.52|131.97|130.47|11
1626273450000|2021-07-14 14:37:30|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|2
1626273460000|2021-07-14 14:37:40|131.94|130.44|131.92|130.42|131.94|130.44|131.91|130.41|4
1626273470000|2021-07-14 14:37:50|131.91|130.41|131.89|130.39|131.96|130.46|131.89|130.39|11
1626273480000|2021-07-14 14:38:00|131.88|130.38|131.89|130.39|131.94|130.44|131.87|130.37|14
1626273490000|2021-07-14 14:38:10|131.88|130.38|131.84|130.34|131.88|130.38|131.84|130.34|13
1626273500000|2021-07-14 14:38:20|131.85|130.35|131.74|130.24|131.88|130.38|131.73|130.23|13
1626273510000|2021-07-14 14:38:30|131.75|130.25|131.76|130.26|131.81|130.31|131.75|130.25|17
1626273520000|2021-07-14 14:38:40|131.77|130.27|131.72|130.22|131.78|130.28|131.71|130.21|11
1626273530000|2021-07-14 14:38:50|131.71|130.21|131.75|130.25|131.77|130.27|131.71|130.21|12
1626273540000|2021-07-14 14:39:00|131.76|130.26|131.77|130.27|131.8|130.3|131.75|130.25|15
1626273550000|2021-07-14 14:39:10|131.78|130.28|131.8|130.3|131.8|130.3|131.77|130.27|14
1626273560000|2021-07-14 14:39:20|131.81|130.31|131.73|130.23|131.81|130.31|131.72|130.22|12
1626273570000|2021-07-14 14:39:30|131.72|130.22|131.73|130.23|131.73|130.23|131.72|130.22|2
1626273580000|2021-07-14 14:39:40|131.74|130.24|131.73|130.23|131.74|130.24|131.73|130.23|2
1626273590000|2021-07-14 14:39:50|131.7|130.2|131.81|130.31|131.81|130.31|131.7|130.2|15
1626273600000|2021-07-14 14:40:00|131.79|130.29|131.79|130.29|131.82|130.32|131.78|130.28|8
1626273610000|2021-07-14 14:40:10|131.8|130.3|131.9|130.4|131.9|130.4|131.78|130.28|16
1626273620000|2021-07-14 14:40:20|131.92|130.42|131.84|130.34|131.92|130.42|131.84|130.34|20
1626273630000|2021-07-14 14:40:30|131.83|130.33|131.75|130.25|131.83|130.33|131.75|130.25|10
1626273640000|2021-07-14 14:40:40|131.77|130.27|131.77|130.27|131.78|130.28|131.75|130.25|12
1626273650000|2021-07-14 14:40:50|131.78|130.28|131.78|130.28|131.78|130.28|131.77|130.27|3
1626273660000|2021-07-14 14:41:00|131.77|130.27|131.77|130.27|131.77|130.27|131.75|130.25|6
1626273670000|2021-07-14 14:41:10|131.76|130.26|131.77|130.27|131.78|130.28|131.74|130.24|13
1626273680000|2021-07-14 14:41:20|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|2
1626273690000|2021-07-14 14:41:30|131.76|130.26|131.79|130.29|131.8|130.3|131.74|130.24|10
1626273700000|2021-07-14 14:41:40|131.8|130.3|131.77|130.27|131.8|130.3|131.77|130.27|13
1626273710000|2021-07-14 14:41:50|131.78|130.28|131.76|130.26|131.78|130.28|131.76|130.26|4
1626273720000|2021-07-14 14:42:00|131.77|130.27|131.83|130.33|131.83|130.33|131.77|130.27|15
1626273730000|2021-07-14 14:42:10|131.79|130.29|131.8|130.3|131.81|130.31|131.78|130.28|7
1626273740000|2021-07-14 14:42:20|131.79|130.29|131.78|130.28|131.79|130.29|131.78|130.28|2
1626273750000|2021-07-14 14:42:30|131.79|130.29|131.76|130.26|131.79|130.29|131.76|130.26|3
1626273760000|2021-07-14 14:42:40|131.75|130.25|131.75|130.25|131.76|130.26|131.75|130.25|3
1626273770000|2021-07-14 14:42:50|131.74|130.24|131.71|130.21|131.75|130.25|131.7|130.2|12
1626273780000|2021-07-14 14:43:00|131.7|130.2|131.73|130.23|131.73|130.23|131.7|130.2|15
1626273790000|2021-07-14 14:43:10|131.71|130.21|131.73|130.23|131.73|130.23|131.71|130.21|2
1626273800000|2021-07-14 14:43:20|131.74|130.24|131.76|130.26|131.76|130.26|131.7|130.2|9
1626273810000|2021-07-14 14:43:30|131.74|130.24|131.72|130.22|131.75|130.25|131.72|130.22|11
1626273820000|2021-07-14 14:43:40|131.71|130.21|131.69|130.19|131.72|130.22|131.69|130.19|9
1626273830000|2021-07-14 14:43:50|131.65|130.15|131.73|130.23|131.73|130.23|131.65|130.15|7
1626273840000|2021-07-14 14:44:00|131.68|130.18|131.74|130.24|131.74|130.24|131.68|130.18|16
1626273850000|2021-07-14 14:44:10|131.73|130.23|131.71|130.21|131.73|130.23|131.71|130.21|4
1626273860000|2021-07-14 14:44:20|131.7|130.2|131.71|130.21|131.73|130.23|131.63|130.13|20
1626273870000|2021-07-14 14:44:30|131.65|130.15|131.71|130.21|131.72|130.22|131.64|130.14|14
1626273880000|2021-07-14 14:44:40|131.7|130.2|131.69|130.19|131.71|130.21|131.69|130.19|8
1626273890000|2021-07-14 14:44:50|131.62|130.12|131.63|130.13|131.64|130.14|131.62|130.12|8
1626273900000|2021-07-14 14:45:00|131.64|130.14|131.72|130.22|131.73|130.23|131.64|130.14|14
1626273910000|2021-07-14 14:45:10|131.73|130.23|131.77|130.27|131.78|130.28|131.72|130.22|16
1626273920000|2021-07-14 14:45:20|131.74|130.24|131.76|130.26|131.76|130.26|131.71|130.21|9
1626273930000|2021-07-14 14:45:30|131.75|130.25|131.76|130.26|131.76|130.26|131.73|130.23|7
1626273940000|2021-07-14 14:45:40|131.77|130.27|131.74|130.24|131.77|130.27|131.72|130.22|18
1626273950000|2021-07-14 14:45:50|131.75|130.25|131.74|130.24|131.75|130.25|131.73|130.23|15
1626273960000|2021-07-14 14:46:00|131.75|130.25|131.77|130.27|131.77|130.27|131.75|130.25|6
1626273970000|2021-07-14 14:46:10|131.76|130.26|131.75|130.25|131.76|130.26|131.74|130.24|6
1626273980000|2021-07-14 14:46:20|131.76|130.26|131.75|130.25|131.77|130.27|131.75|130.25|12
1626273990000|2021-07-14 14:46:30|131.77|130.27|131.75|130.25|131.77|130.27|131.74|130.24|15
1626274000000|2021-07-14 14:46:40|131.77|130.27|131.75|130.25|131.77|130.27|131.74|130.24|10
1626274010000|2021-07-14 14:46:50|131.74|130.24|131.73|130.23|131.75|130.25|131.69|130.19|14
1626274020000|2021-07-14 14:47:00|131.72|130.22|131.71|130.21|131.74|130.24|131.69|130.19|11
1626274030000|2021-07-14 14:47:10|131.65|130.15|131.7|130.2|131.71|130.21|131.63|130.13|8
1626274040000|2021-07-14 14:47:20|131.69|130.19|131.72|130.22|131.75|130.25|131.69|130.19|20
1626274050000|2021-07-14 14:47:30|131.71|130.21|131.76|130.26|131.76|130.26|131.71|130.21|15
1626274060000|2021-07-14 14:47:40|131.77|130.27|131.81|130.31|131.84|130.34|131.77|130.27|15
1626274070000|2021-07-14 14:47:50|131.82|130.32|131.8|130.3|131.84|130.34|131.77|130.27|15
1626274080000|2021-07-14 14:48:00|131.78|130.28|131.75|130.25|131.78|130.28|131.73|130.23|16
1626274090000|2021-07-14 14:48:10|131.76|130.26|131.76|130.26|131.76|130.26|131.75|130.25|5
1626274100000|2021-07-14 14:48:20|131.74|130.24|131.77|130.27|131.78|130.28|131.74|130.24|12
1626274110000|2021-07-14 14:48:30|131.78|130.28|131.81|130.31|131.83|130.33|131.78|130.28|6
1626274120000|2021-07-14 14:48:40|131.8|130.3|131.82|130.32|131.82|130.32|131.79|130.29|11
1626274130000|2021-07-14 14:48:50|131.81|130.31|131.84|130.34|131.84|130.34|131.8|130.3|11
1626274140000|2021-07-14 14:49:00|131.83|130.33|131.88|130.38|131.88|130.38|131.83|130.33|13
1626274150000|2021-07-14 14:49:10|131.87|130.37|131.81|130.31|131.87|130.37|131.79|130.29|12
1626274160000|2021-07-14 14:49:20|131.82|130.32|131.8|130.3|131.83|130.33|131.8|130.3|16
1626274170000|2021-07-14 14:49:30|131.81|130.31|131.81|130.31|131.81|130.31|131.79|130.29|10
1626274180000|2021-07-14 14:49:40|131.82|130.32|131.79|130.29|131.83|130.33|131.77|130.27|13
1626274190000|2021-07-14 14:49:50|131.8|130.3|131.83|130.33|131.83|130.33|131.79|130.29|7
1626274200000|2021-07-14 14:50:00|131.82|130.32|131.83|130.33|131.83|130.33|131.82|130.32|2
1626274210000|2021-07-14 14:50:10|131.82|130.32|131.82|130.32|131.83|130.33|131.77|130.27|13
1626274220000|2021-07-14 14:50:20|131.83|130.33|131.83|130.33|131.84|130.34|131.82|130.32|5
1626274230000|2021-07-14 14:50:30|131.84|130.34|131.83|130.33|131.85|130.35|131.83|130.33|4
1626274240000|2021-07-14 14:50:40|131.84|130.34|131.86|130.36|131.86|130.36|131.84|130.34|7
1626274250000|2021-07-14 14:50:50|131.85|130.35|131.83|130.33|131.85|130.35|131.81|130.31|8
1626274260000|2021-07-14 14:51:00|131.84|130.34|131.84|130.34|131.84|130.34|131.84|130.34|1
1626274270000|2021-07-14 14:51:10|131.83|130.33|131.83|130.33|131.84|130.34|131.83|130.33|3
1626274280000|2021-07-14 14:51:20|131.82|130.32|131.81|130.31|131.82|130.32|131.8|130.3|4
1626274290000|2021-07-14 14:51:30|131.8|130.3|131.81|130.31|131.82|130.32|131.8|130.3|7
1626274300000|2021-07-14 14:51:40|131.8|130.3|131.82|130.32|131.82|130.32|131.8|130.3|8
1626274310000|2021-07-14 14:51:50|131.83|130.33|131.82|130.32|131.83|130.33|131.82|130.32|2
1626274320000|2021-07-14 14:52:00|131.81|130.31|131.82|130.32|131.82|130.32|131.81|130.31|2
1626274330000|2021-07-14 14:52:10|131.83|130.33|131.81|130.31|131.83|130.33|131.81|130.31|5
1626274340000|2021-07-14 14:52:20|131.82|130.32|131.82|130.32|131.82|130.32|131.81|130.31|5
1626274350000|2021-07-14 14:52:30|131.83|130.33|131.85|130.35|131.86|130.36|131.83|130.33|3
1626274360000|2021-07-14 14:52:40|131.86|130.36|131.88|130.38|131.88|130.38|131.85|130.35|10
1626274370000|2021-07-14 14:52:50|131.87|130.37|131.92|130.42|131.92|130.42|131.87|130.37|8
1626274380000|2021-07-14 14:53:00|131.91|130.41|131.86|130.36|131.92|130.42|131.86|130.36|11
1626274390000|2021-07-14 14:53:10|131.87|130.37|131.86|130.36|131.88|130.38|131.86|130.36|13
1626274400000|2021-07-14 14:53:20|131.87|130.37|131.89|130.39|131.89|130.39|131.87|130.37|5
1626274410000|2021-07-14 14:53:30|131.88|130.38|131.89|130.39|131.9|130.4|131.88|130.38|16
1626274420000|2021-07-14 14:53:40|131.88|130.38|131.88|130.38|131.9|130.4|131.88|130.38|14
1626274430000|2021-07-14 14:53:50|131.9|130.4|131.88|130.38|131.9|130.4|131.87|130.37|9
1626274440000|2021-07-14 14:54:00|131.89|130.39|131.88|130.38|131.89|130.39|131.87|130.37|10
1626274450000|2021-07-14 14:54:10|131.89|130.39|131.9|130.4|131.91|130.41|131.89|130.39|8
1626274460000|2021-07-14 14:54:20|131.91|130.41|131.88|130.38|131.91|130.41|131.88|130.38|12
1626274470000|2021-07-14 14:54:30|131.89|130.39|131.88|130.38|131.89|130.39|131.88|130.38|2
1626274480000|2021-07-14 14:54:40|131.87|130.37|131.89|130.39|131.89|130.39|131.87|130.37|3
1626274490000|2021-07-14 14:54:50|131.9|130.4|131.89|130.39|131.91|130.41|131.89|130.39|8
1626274500000|2021-07-14 14:55:00|131.9|130.4|131.9|130.4|131.9|130.4|131.89|130.39|9
1626274510000|2021-07-14 14:55:10|131.91|130.41|131.94|130.44|131.95|130.45|131.89|130.39|16
1626274520000|2021-07-14 14:55:20|131.93|130.43|131.87|130.37|131.93|130.43|131.87|130.37|6
1626274530000|2021-07-14 14:55:30|131.88|130.38|131.9|130.4|131.9|130.4|131.86|130.36|12
1626274540000|2021-07-14 14:55:40|131.91|130.41|131.89|130.39|131.91|130.41|131.89|130.39|8
1626274550000|2021-07-14 14:55:50|131.9|130.4|131.91|130.41|131.92|130.42|131.89|130.39|12
1626274560000|2021-07-14 14:56:00|131.92|130.42|131.92|130.42|131.95|130.45|131.92|130.42|9
1626274570000|2021-07-14 14:56:10|131.91|130.41|131.88|130.38|131.92|130.42|131.88|130.38|6
1626274580000|2021-07-14 14:56:20|131.91|130.41|131.89|130.39|131.91|130.41|131.88|130.38|10
1626274590000|2021-07-14 14:56:30|131.9|130.4|131.88|130.38|131.92|130.42|131.87|130.37|15
1626274600000|2021-07-14 14:56:40|131.87|130.37|131.86|130.36|131.88|130.38|131.85|130.35|11
1626274610000|2021-07-14 14:56:50|131.85|130.35|131.87|130.37|131.87|130.37|131.84|130.34|5
1626274620000|2021-07-14 14:57:00|131.86|130.36|131.86|130.36|131.86|130.36|131.83|130.33|7
1626274630000|2021-07-14 14:57:10|131.85|130.35|131.83|130.33|131.85|130.35|131.82|130.32|6
1626274640000|2021-07-14 14:57:20|131.84|130.34|131.83|130.33|131.84|130.34|131.83|130.33|4
1626274650000|2021-07-14 14:57:30|131.84|130.34|131.83|130.33|131.85|130.35|131.82|130.32|5
1626274660000|2021-07-14 14:57:40|131.86|130.36|131.83|130.33|131.86|130.36|131.81|130.31|8
1626274670000|2021-07-14 14:57:50|131.84|130.34|131.83|130.33|131.86|130.36|131.81|130.31|18
1626274680000|2021-07-14 14:58:00|131.86|130.36|131.83|130.33|131.86|130.36|131.83|130.33|15
1626274690000|2021-07-14 14:58:10|131.84|130.34|131.91|130.41|131.92|130.42|131.83|130.33|15
1626274700000|2021-07-14 14:58:20|131.92|130.42|131.92|130.42|131.92|130.42|131.91|130.41|3
1626274710000|2021-07-14 14:58:30|131.93|130.43|131.96|130.46|131.97|130.47|131.93|130.43|12
1626274720000|2021-07-14 14:58:40|131.94|130.44|131.97|130.47|131.97|130.47|131.94|130.44|13
1626274730000|2021-07-14 14:58:50|131.96|130.46|131.95|130.45|131.97|130.47|131.95|130.45|4
1626274740000|2021-07-14 14:59:00|131.96|130.46|131.99|130.49|131.99|130.49|131.95|130.45|7
1626274750000|2021-07-14 14:59:10|131.97|130.47|131.96|130.46|131.99|130.49|131.96|130.46|17
1626274760000|2021-07-14 14:59:20|131.97|130.47|131.98|130.48|131.99|130.49|131.95|130.45|8
1626274770000|2021-07-14 14:59:30|131.99|130.49|131.97|130.47|131.99|130.49|131.97|130.47|11
1626274780000|2021-07-14 14:59:40|131.98|130.48|131.99|130.49|132|130.5|131.97|130.47|8
1626274790000|2021-07-14 14:59:50|131.97|130.47|131.98|130.48|131.98|130.48|131.96|130.46|4
1626274800000|2021-07-14 15:00:00|131.97|130.47|132.03|130.53|132.05|130.55|131.97|130.47|10
1626274810000|2021-07-14 15:00:10|132.05|130.55|132.04|130.54|132.07|130.57|132.04|130.54|12
1626274820000|2021-07-14 15:00:20|132.03|130.53|132|130.5|132.04|130.54|131.97|130.47|16
1626274830000|2021-07-14 15:00:30|131.99|130.49|131.96|130.46|131.99|130.49|131.93|130.43|12
1626274840000|2021-07-14 15:00:40|131.95|130.45|131.95|130.45|131.95|130.45|131.93|130.43|5
1626274850000|2021-07-14 15:00:50|131.94|130.44|131.91|130.41|131.96|130.46|131.89|130.39|15
1626274860000|2021-07-14 15:01:00|131.9|130.4|131.91|130.41|131.91|130.41|131.89|130.39|10
1626274870000|2021-07-14 15:01:10|131.92|130.42|131.94|130.44|131.94|130.44|131.91|130.41|7
1626274880000|2021-07-14 15:01:20|131.93|130.43|131.98|130.48|131.99|130.49|131.92|130.42|18
1626274890000|2021-07-14 15:01:30|131.99|130.49|131.99|130.49|132.02|130.52|131.99|130.49|13
1626274900000|2021-07-14 15:01:40|132|130.5|132.02|130.52|132.02|130.52|132|130.5|9
1626274910000|2021-07-14 15:01:50|132.01|130.51|132.01|130.51|132.01|130.51|132.01|130.51|1
1626274920000|2021-07-14 15:02:00|132.02|130.52|132.05|130.55|132.05|130.55|132.01|130.51|10
1626274930000|2021-07-14 15:02:10|132.04|130.54|132.01|130.51|132.05|130.55|132.01|130.51|6
1626274940000|2021-07-14 15:02:20|132.02|130.52|132.03|130.53|132.03|130.53|132.01|130.51|4
1626274950000|2021-07-14 15:02:30|132.04|130.54|132.04|130.54|132.05|130.55|132.03|130.53|15
1626274960000|2021-07-14 15:02:40|132.05|130.55|132.01|130.51|132.05|130.55|132.01|130.51|7
1626274970000|2021-07-14 15:02:50|132.02|130.52|131.96|130.46|132.03|130.53|131.95|130.45|10
1626274980000|2021-07-14 15:03:00|131.95|130.45|131.94|130.44|131.97|130.47|131.94|130.44|17
1626274990000|2021-07-14 15:03:10|131.92|130.42|131.91|130.41|131.95|130.45|131.91|130.41|17
1626275000000|2021-07-14 15:03:20|131.93|130.43|131.95|130.45|131.97|130.47|131.91|130.41|16
1626275010000|2021-07-14 15:03:30|131.97|130.47|131.93|130.43|131.97|130.47|131.91|130.41|20
1626275020000|2021-07-14 15:03:40|131.91|130.41|131.92|130.42|131.95|130.45|131.91|130.41|14
1626275030000|2021-07-14 15:03:50|131.9|130.4|131.93|130.43|131.93|130.43|131.9|130.4|5
1626275050000|2021-07-14 15:04:10|131.92|130.42|131.9|130.4|131.92|130.42|131.9|130.4|2
1626275060000|2021-07-14 15:04:20|131.92|130.42|131.92|130.42|131.92|130.42|131.92|130.42|1
1626275070000|2021-07-14 15:04:30|131.91|130.41|131.9|130.4|131.94|130.44|131.9|130.4|7
1626275080000|2021-07-14 15:04:40|131.89|130.39|131.9|130.4|131.94|130.44|131.89|130.39|12
1626275090000|2021-07-14 15:04:50|131.86|130.36|131.89|130.39|131.9|130.4|131.86|130.36|4
1626275100000|2021-07-14 15:05:00|131.88|130.38|131.88|130.38|131.89|130.39|131.87|130.37|5
1626275110000|2021-07-14 15:05:10|131.89|130.39|131.84|130.34|131.9|130.4|131.83|130.33|8
1626275120000|2021-07-14 15:05:20|131.85|130.35|131.87|130.37|131.88|130.38|131.85|130.35|10
1626275130000|2021-07-14 15:05:30|131.88|130.38|131.86|130.36|131.88|130.38|131.84|130.34|10
1626275140000|2021-07-14 15:05:40|131.85|130.35|131.86|130.36|131.86|130.36|131.85|130.35|2
1626275150000|2021-07-14 15:05:50|131.87|130.37|131.86|130.36|131.87|130.37|131.86|130.36|6
1626275160000|2021-07-14 15:06:00|131.87|130.37|131.94|130.44|131.97|130.47|131.87|130.37|17
1626275170000|2021-07-14 15:06:10|131.91|130.41|131.93|130.43|131.93|130.43|131.91|130.41|5
1626275180000|2021-07-14 15:06:20|131.94|130.44|131.98|130.48|131.99|130.49|131.94|130.44|11
1626275190000|2021-07-14 15:06:30|131.99|130.49|131.98|130.48|132|130.5|131.96|130.46|15
1626275200000|2021-07-14 15:06:40|131.97|130.47|131.97|130.47|131.98|130.48|131.97|130.47|3
1626275210000|2021-07-14 15:06:50|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1626275220000|2021-07-14 15:07:00|131.98|130.48|131.98|130.48|131.99|130.49|131.96|130.46|12
1626275230000|2021-07-14 15:07:10|131.97|130.47|131.97|130.47|131.98|130.48|131.97|130.47|11
1626275240000|2021-07-14 15:07:20|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1626275250000|2021-07-14 15:07:30|131.96|130.46|131.96|130.46|131.97|130.47|131.93|130.43|10
1626275260000|2021-07-14 15:07:40|131.95|130.45|131.93|130.43|131.95|130.45|131.93|130.43|2
1626275270000|2021-07-14 15:07:50|131.94|130.44|131.93|130.43|131.94|130.44|131.92|130.42|4
1626275280000|2021-07-14 15:08:00|131.94|130.44|131.93|130.43|131.94|130.44|131.93|130.43|2
1626275290000|2021-07-14 15:08:10|131.94|130.44|131.95|130.45|131.96|130.46|131.93|130.43|6
1626275300000|2021-07-14 15:08:20|131.96|130.46|131.95|130.45|131.98|130.48|131.95|130.45|8
1626275310000|2021-07-14 15:08:30|131.96|130.46|131.95|130.45|131.97|130.47|131.95|130.45|5
1626275320000|2021-07-14 15:08:40|131.96|130.46|132.03|130.53|132.05|130.55|131.95|130.45|18
1626275330000|2021-07-14 15:08:50|132.04|130.54|131.98|130.48|132.04|130.54|131.98|130.48|7
1626275350000|2021-07-14 15:09:10|131.97|130.47|131.95|130.45|131.97|130.47|131.92|130.42|10
1626275360000|2021-07-14 15:09:20|131.94|130.44|131.98|130.48|131.99|130.49|131.94|130.44|9
1626275370000|2021-07-14 15:09:30|131.99|130.49|132.03|130.53|132.03|130.53|131.99|130.49|9
1626275380000|2021-07-14 15:09:40|132.04|130.54|132.03|130.53|132.04|130.54|132.01|130.51|6
1626275390000|2021-07-14 15:09:50|132.02|130.52|131.99|130.49|132.02|130.52|131.99|130.49|4
1626275400000|2021-07-14 15:10:00|132|130.5|132.03|130.53|132.03|130.53|132|130.5|4
1626275410000|2021-07-14 15:10:10|132.02|130.52|132|130.5|132.03|130.53|131.99|130.49|15
1626275420000|2021-07-14 15:10:20|131.99|130.49|131.99|130.49|132.01|130.51|131.99|130.49|9
1626275430000|2021-07-14 15:10:30|131.97|130.47|131.99|130.49|131.99|130.49|131.95|130.45|8
1626275440000|2021-07-14 15:10:40|131.97|130.47|131.98|130.48|131.99|130.49|131.97|130.47|5
1626275450000|2021-07-14 15:10:50|131.99|130.49|132.06|130.56|132.07|130.57|131.98|130.48|13
1626275460000|2021-07-14 15:11:00|132.07|130.57|132.08|130.58|132.09|130.59|132.05|130.55|12
1626275470000|2021-07-14 15:11:10|132.1|130.6|132.1|130.6|132.11|130.61|132.1|130.6|3
1626275480000|2021-07-14 15:11:20|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|7
1626275490000|2021-07-14 15:11:30|132.15|130.65|132.12|130.62|132.15|130.65|132.1|130.6|9
1626275500000|2021-07-14 15:11:40|132.1|130.6|132.04|130.54|132.1|130.6|132.03|130.53|9
1626275510000|2021-07-14 15:11:50|132.05|130.55|132.03|130.53|132.05|130.55|132|130.5|11
1626275520000|2021-07-14 15:12:00|132.02|130.52|131.96|130.46|132.03|130.53|131.95|130.45|15
1626275530000|2021-07-14 15:12:10|131.97|130.47|132|130.5|132|130.5|131.95|130.45|14
1626275540000|2021-07-14 15:12:20|131.98|130.48|132.04|130.54|132.05|130.55|131.97|130.47|12
1626275550000|2021-07-14 15:12:30|132.05|130.55|132.05|130.55|132.05|130.55|132.05|130.55|1
1626275560000|2021-07-14 15:12:40|132.06|130.56|132.05|130.55|132.06|130.56|132.02|130.52|11
1626275570000|2021-07-14 15:12:50|132.07|130.57|132.07|130.57|132.08|130.58|132.05|130.55|7
1626275580000|2021-07-14 15:13:00|132.06|130.56|132.09|130.59|132.13|130.63|132.05|130.55|20
1626275590000|2021-07-14 15:13:10|132.1|130.6|132.09|130.59|132.1|130.6|132.07|130.57|15
1626275600000|2021-07-14 15:13:20|132.08|130.58|132.09|130.59|132.09|130.59|132.08|130.58|2
1626275610000|2021-07-14 15:13:30|132.08|130.58|132.07|130.57|132.08|130.58|132.07|130.57|4
1626275620000|2021-07-14 15:13:40|132.08|130.58|132.09|130.59|132.09|130.59|132.08|130.58|4
1626275630000|2021-07-14 15:13:50|132.08|130.58|132.09|130.59|132.09|130.59|132.08|130.58|2
1626275640000|2021-07-14 15:14:00|132.1|130.6|132.13|130.63|132.14|130.64|132.1|130.6|7
1626275660000|2021-07-14 15:14:20|132.12|130.62|132.1|130.6|132.12|130.62|132.1|130.6|3
1626275670000|2021-07-14 15:14:30|132.09|130.59|132.08|130.58|132.09|130.59|132.07|130.57|6
1626275680000|2021-07-14 15:14:40|132.1|130.6|132.09|130.59|132.12|130.62|132.08|130.58|11
1626275690000|2021-07-14 15:14:50|132.1|130.6|132.13|130.63|132.14|130.64|132.09|130.59|8
1626275700000|2021-07-14 15:15:00|132.15|130.65|132.21|130.71|132.21|130.71|132.14|130.64|9
1626275710000|2021-07-14 15:15:10|132.22|130.72|132.14|130.64|132.23|130.73|132.14|130.64|14
1626275720000|2021-07-14 15:15:20|132.15|130.65|132.05|130.55|132.17|130.67|132.05|130.55|18
1626275730000|2021-07-14 15:15:30|132.07|130.57|132.06|130.56|132.07|130.57|132.03|130.53|9
1626275740000|2021-07-14 15:15:40|132.04|130.54|132.07|130.57|132.07|130.57|132.04|130.54|3
1626275750000|2021-07-14 15:15:50|132.06|130.56|132.06|130.56|132.07|130.57|132.05|130.55|15
1626275760000|2021-07-14 15:16:00|132.03|130.53|132.04|130.54|132.04|130.54|132.03|130.53|2
1626275770000|2021-07-14 15:16:10|132.03|130.53|132.02|130.52|132.04|130.54|132|130.5|8
1626275780000|2021-07-14 15:16:20|132|130.5|131.93|130.43|132|130.5|131.91|130.41|12
1626275790000|2021-07-14 15:16:30|131.92|130.42|131.94|130.44|131.95|130.45|131.92|130.42|9
1626275800000|2021-07-14 15:16:40|131.93|130.43|131.9|130.4|131.94|130.44|131.89|130.39|11
1626275810000|2021-07-14 15:16:50|131.89|130.39|131.89|130.39|131.9|130.4|131.89|130.39|9
1626275820000|2021-07-14 15:17:00|131.88|130.38|131.95|130.45|131.96|130.46|131.88|130.38|11
1626275830000|2021-07-14 15:17:10|131.94|130.44|131.94|130.44|131.95|130.45|131.93|130.43|9
1626275840000|2021-07-14 15:17:20|131.93|130.43|131.91|130.41|131.93|130.43|131.91|130.41|3
1626275850000|2021-07-14 15:17:30|131.9|130.4|131.92|130.42|131.92|130.42|131.9|130.4|6
1626275860000|2021-07-14 15:17:40|131.93|130.43|131.93|130.43|131.93|130.43|131.92|130.42|3
1626275870000|2021-07-14 15:17:50|131.92|130.42|131.95|130.45|131.95|130.45|131.92|130.42|3
1626275880000|2021-07-14 15:18:00|131.96|130.46|131.98|130.48|131.99|130.49|131.96|130.46|5
1626275890000|2021-07-14 15:18:10|131.99|130.49|131.99|130.49|132|130.5|131.99|130.49|11
1626275900000|2021-07-14 15:18:20|132|130.5|131.97|130.47|132|130.5|131.97|130.47|4
1626275910000|2021-07-14 15:18:30|131.98|130.48|131.95|130.45|131.99|130.49|131.94|130.44|7
1626275920000|2021-07-14 15:18:40|131.96|130.46|131.94|130.44|131.97|130.47|131.92|130.42|8
1626275930000|2021-07-14 15:18:50|131.93|130.43|131.92|130.42|131.93|130.43|131.9|130.4|6
1626275940000|2021-07-14 15:19:00|131.93|130.43|131.96|130.46|131.96|130.46|131.92|130.42|12
1626275950000|2021-07-14 15:19:10|131.95|130.45|131.98|130.48|131.98|130.48|131.95|130.45|3
1626275960000|2021-07-14 15:19:20|131.99|130.49|131.96|130.46|131.99|130.49|131.96|130.46|4
1626275970000|2021-07-14 15:19:30|131.97|130.47|131.97|130.47|131.97|130.47|131.97|130.47|1
1626275980000|2021-07-14 15:19:40|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1626275990000|2021-07-14 15:19:50|131.98|130.48|131.97|130.47|131.98|130.48|131.97|130.47|2
1626276000000|2021-07-14 15:20:00|131.98|130.48|131.99|130.49|131.99|130.49|131.98|130.48|6
1626276010000|2021-07-14 15:20:10|131.98|130.48|131.94|130.44|131.98|130.48|131.94|130.44|7
1626276020000|2021-07-14 15:20:20|131.91|130.41|131.91|130.41|131.94|130.44|131.9|130.4|7
1626276030000|2021-07-14 15:20:30|131.9|130.4|131.9|130.4|131.91|130.41|131.89|130.39|11
1626276040000|2021-07-14 15:20:40|131.91|130.41|131.91|130.41|131.91|130.41|131.9|130.4|3
1626276050000|2021-07-14 15:20:50|131.9|130.4|131.86|130.36|131.9|130.4|131.82|130.32|5
1626276060000|2021-07-14 15:21:00|131.87|130.37|131.87|130.37|131.87|130.37|131.86|130.36|5
1626276070000|2021-07-14 15:21:10|131.88|130.38|131.87|130.37|131.89|130.39|131.87|130.37|5
1626276080000|2021-07-14 15:21:20|131.86|130.36|131.85|130.35|131.87|130.37|131.85|130.35|5
1626276090000|2021-07-14 15:21:30|131.84|130.34|131.84|130.34|131.84|130.34|131.84|130.34|1
1626276100000|2021-07-14 15:21:40|131.86|130.36|131.85|130.35|131.86|130.36|131.84|130.34|4
1626276110000|2021-07-14 15:21:50|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|4
1626276120000|2021-07-14 15:22:00|131.84|130.34|131.77|130.27|131.84|130.34|131.77|130.27|11
1626276130000|2021-07-14 15:22:10|131.79|130.29|131.78|130.28|131.79|130.29|131.76|130.26|4
1626276140000|2021-07-14 15:22:20|131.76|130.26|131.82|130.32|131.83|130.33|131.76|130.26|8
1626276150000|2021-07-14 15:22:30|131.84|130.34|131.82|130.32|131.84|130.34|131.81|130.31|7
1626276160000|2021-07-14 15:22:40|131.81|130.31|131.83|130.33|131.83|130.33|131.81|130.31|5
1626276170000|2021-07-14 15:22:50|131.82|130.32|131.83|130.33|131.83|130.33|131.82|130.32|10
1626276180000|2021-07-14 15:23:00|131.82|130.32|131.86|130.36|131.87|130.37|131.82|130.32|8
1626276190000|2021-07-14 15:23:10|131.87|130.37|131.83|130.33|131.87|130.37|131.79|130.29|12
1626276200000|2021-07-14 15:23:20|131.84|130.34|131.82|130.32|131.84|130.34|131.81|130.31|5
1626276210000|2021-07-14 15:23:30|131.81|130.31|131.77|130.27|131.82|130.32|131.77|130.27|9
1626276220000|2021-07-14 15:23:40|131.76|130.26|131.76|130.26|131.76|130.26|131.73|130.23|6
1626276230000|2021-07-14 15:23:50|131.75|130.25|131.75|130.25|131.75|130.25|131.75|130.25|1
1626276240000|2021-07-14 15:24:00|131.76|130.26|131.75|130.25|131.76|130.26|131.75|130.25|4
1626276250000|2021-07-14 15:24:10|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|2
1626276260000|2021-07-14 15:24:20|131.76|130.26|131.74|130.24|131.79|130.29|131.74|130.24|10
1626276270000|2021-07-14 15:24:30|131.76|130.26|131.74|130.24|131.76|130.26|131.74|130.24|5
1626276280000|2021-07-14 15:24:40|131.75|130.25|131.77|130.27|131.77|130.27|131.75|130.25|3
1626276300000|2021-07-14 15:25:00|131.79|130.29|131.84|130.34|131.85|130.35|131.78|130.28|14
1626276320000|2021-07-14 15:25:20|131.85|130.35|131.86|130.36|131.86|130.36|131.85|130.35|2
1626276330000|2021-07-14 15:25:30|131.85|130.35|131.87|130.37|131.89|130.39|131.85|130.35|7
1626276340000|2021-07-14 15:25:40|131.86|130.36|131.86|130.36|131.91|130.41|131.86|130.36|14
1626276350000|2021-07-14 15:25:50|131.87|130.37|131.85|130.35|131.88|130.38|131.85|130.35|7
1626276360000|2021-07-14 15:26:00|131.86|130.36|131.88|130.38|131.89|130.39|131.86|130.36|9
1626276370000|2021-07-14 15:26:10|131.87|130.37|131.83|130.33|131.87|130.37|131.82|130.32|9
1626276380000|2021-07-14 15:26:20|131.84|130.34|131.83|130.33|131.84|130.34|131.82|130.32|4
1626276390000|2021-07-14 15:26:30|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|2
1626276400000|2021-07-14 15:26:40|131.86|130.36|131.86|130.36|131.87|130.37|131.85|130.35|7
1626276410000|2021-07-14 15:26:50|131.87|130.37|131.86|130.36|131.87|130.37|131.85|130.35|10
1626276420000|2021-07-14 15:27:00|131.87|130.37|131.87|130.37|131.88|130.38|131.86|130.36|7
1626276430000|2021-07-14 15:27:10|131.86|130.36|131.85|130.35|131.86|130.36|131.84|130.34|11
1626276450000|2021-07-14 15:27:30|131.84|130.34|131.83|130.33|131.84|130.34|131.82|130.32|6
1626276460000|2021-07-14 15:27:40|131.85|130.35|131.85|130.35|131.87|130.37|131.83|130.33|10
1626276470000|2021-07-14 15:27:50|131.87|130.37|131.87|130.37|131.88|130.38|131.87|130.37|5
1626276480000|2021-07-14 15:28:00|131.88|130.38|131.88|130.38|131.88|130.38|131.86|130.36|4
1626276490000|2021-07-14 15:28:10|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|5
1626276500000|2021-07-14 15:28:20|131.9|130.4|131.89|130.39|131.9|130.4|131.89|130.39|2
1626276510000|2021-07-14 15:28:30|131.88|130.38|131.87|130.37|131.88|130.38|131.87|130.37|4
1626276520000|2021-07-14 15:28:40|131.86|130.36|131.85|130.35|131.86|130.36|131.85|130.35|2
1626276530000|2021-07-14 15:28:50|131.84|130.34|131.76|130.26|131.84|130.34|131.76|130.26|11
1626276540000|2021-07-14 15:29:00|131.77|130.27|131.77|130.27|131.77|130.27|131.77|130.27|1
1626276550000|2021-07-14 15:29:10|131.75|130.25|131.76|130.26|131.77|130.27|131.74|130.24|6
1626276560000|2021-07-14 15:29:20|131.74|130.24|131.66|130.16|131.75|130.25|131.65|130.15|14
1626276570000|2021-07-14 15:29:30|131.67|130.17|131.66|130.16|131.68|130.18|131.64|130.14|13
1626276580000|2021-07-14 15:29:40|131.65|130.15|131.62|130.12|131.65|130.15|131.59|130.09|17
1626276590000|2021-07-14 15:29:50|131.61|130.11|131.54|130.04|131.61|130.11|131.54|130.04|13
1626276600000|2021-07-14 15:30:00|131.55|130.05|131.62|130.12|131.62|130.12|131.55|130.05|17
1626276610000|2021-07-14 15:30:10|131.61|130.11|131.6|130.1|131.61|130.11|131.58|130.08|11
1626276620000|2021-07-14 15:30:20|131.61|130.11|131.62|130.12|131.63|130.13|131.61|130.11|6
1626276630000|2021-07-14 15:30:30|131.63|130.13|131.65|130.15|131.65|130.15|131.62|130.12|4
1626276640000|2021-07-14 15:30:40|131.64|130.14|131.57|130.07|131.64|130.14|131.57|130.07|8
1626276650000|2021-07-14 15:30:50|131.56|130.06|131.55|130.05|131.56|130.06|131.54|130.04|6
1626276660000|2021-07-14 15:31:00|131.54|130.04|131.55|130.05|131.57|130.07|131.51|130.01|11
1626276670000|2021-07-14 15:31:10|131.54|130.04|131.51|130.01|131.57|130.07|131.49|129.99|10
1626276680000|2021-07-14 15:31:20|131.49|129.99|131.5|130|131.5|130|131.49|129.99|6
1626276690000|2021-07-14 15:31:30|131.46|129.96|131.49|129.99|131.49|129.99|131.45|129.95|11
1626276700000|2021-07-14 15:31:40|131.48|129.98|131.53|130.03|131.53|130.03|131.48|129.98|5
1626276710000|2021-07-14 15:31:50|131.52|130.02|131.53|130.03|131.53|130.03|131.52|130.02|6
1626276720000|2021-07-14 15:32:00|131.52|130.02|131.5|130|131.52|130.02|131.5|130|2
1626276730000|2021-07-14 15:32:10|131.51|130.01|131.54|130.04|131.56|130.06|131.51|130.01|14
1626276740000|2021-07-14 15:32:20|131.53|130.03|131.54|130.04|131.54|130.04|131.52|130.02|4
1626276750000|2021-07-14 15:32:30|131.55|130.05|131.53|130.03|131.55|130.05|131.52|130.02|9
1626276760000|2021-07-14 15:32:40|131.52|130.02|131.52|130.02|131.52|130.02|131.49|129.99|7
1626276770000|2021-07-14 15:32:50|131.53|130.03|131.52|130.02|131.54|130.04|131.52|130.02|4
1626276780000|2021-07-14 15:33:00|131.53|130.03|131.56|130.06|131.57|130.07|131.53|130.03|18
1626276790000|2021-07-14 15:33:10|131.57|130.07|131.5|130|131.57|130.07|131.5|130|11
1626276800000|2021-07-14 15:33:20|131.51|130.01|131.55|130.05|131.55|130.05|131.5|130|9
1626276810000|2021-07-14 15:33:30|131.54|130.04|131.53|130.03|131.57|130.07|131.53|130.03|12
1626276820000|2021-07-14 15:33:40|131.52|130.02|131.55|130.05|131.56|130.06|131.52|130.02|11
1626276830000|2021-07-14 15:33:50|131.54|130.04|131.51|130.01|131.55|130.05|131.5|130|12
1626276840000|2021-07-14 15:34:00|131.52|130.02|131.53|130.03|131.53|130.03|131.51|130.01|5
1626276850000|2021-07-14 15:34:10|131.52|130.02|131.53|130.03|131.53|130.03|131.52|130.02|2
1626276860000|2021-07-14 15:34:20|131.54|130.04|131.69|130.19|131.7|130.2|131.53|130.03|22
1626276870000|2021-07-14 15:34:30|131.68|130.18|131.67|130.17|131.68|130.18|131.63|130.13|21
1626276880000|2021-07-14 15:34:40|131.64|130.14|131.63|130.13|131.65|130.15|131.63|130.13|3
1626276890000|2021-07-14 15:34:50|131.64|130.14|131.61|130.11|131.64|130.14|131.61|130.11|5
1626276900000|2021-07-14 15:35:00|131.64|130.14|131.55|130.05|131.64|130.14|131.53|130.03|10
1626276910000|2021-07-14 15:35:10|131.56|130.06|131.55|130.05|131.56|130.06|131.55|130.05|6
1626276920000|2021-07-14 15:35:20|131.56|130.06|131.52|130.02|131.56|130.06|131.52|130.02|9
1626276930000|2021-07-14 15:35:30|131.53|130.03|131.53|130.03|131.54|130.04|131.52|130.02|5
1626276940000|2021-07-14 15:35:40|131.5|130|131.51|130.01|131.51|130.01|131.5|130|4
1626276950000|2021-07-14 15:35:50|131.5|130|131.48|129.98|131.52|130.02|131.48|129.98|6
1626276960000|2021-07-14 15:36:00|131.49|129.99|131.5|130|131.52|130.02|131.48|129.98|8
1626276970000|2021-07-14 15:36:10|131.51|130.01|131.56|130.06|131.56|130.06|131.49|129.99|10
1626276980000|2021-07-14 15:36:20|131.57|130.07|131.53|130.03|131.57|130.07|131.51|130.01|13
1626276990000|2021-07-14 15:36:30|131.54|130.04|131.53|130.03|131.56|130.06|131.53|130.03|4
1626277000000|2021-07-14 15:36:40|131.52|130.02|131.56|130.06|131.56|130.06|131.52|130.02|6
1626277010000|2021-07-14 15:36:50|131.55|130.05|131.53|130.03|131.55|130.05|131.53|130.03|5
1626277020000|2021-07-14 15:37:00|131.51|130.01|131.51|130.01|131.54|130.04|131.5|130|13
1626277030000|2021-07-14 15:37:10|131.52|130.02|131.51|130.01|131.53|130.03|131.51|130.01|6
1626277040000|2021-07-14 15:37:20|131.53|130.03|131.5|130|131.53|130.03|131.5|130|5
1626277060000|2021-07-14 15:37:40|131.49|129.99|131.49|129.99|131.52|130.02|131.46|129.96|14
1626277070000|2021-07-14 15:37:50|131.5|130|131.5|130|131.53|130.03|131.49|129.99|10
1626277080000|2021-07-14 15:38:00|131.49|129.99|131.5|130|131.5|130|131.48|129.98|7
1626277090000|2021-07-14 15:38:10|131.45|129.95|131.43|129.93|131.47|129.97|131.42|129.92|14
1626277100000|2021-07-14 15:38:20|131.42|129.92|131.38|129.88|131.42|129.92|131.37|129.87|10
1626277110000|2021-07-14 15:38:30|131.39|129.89|131.36|129.86|131.42|129.92|131.36|129.86|8
1626277120000|2021-07-14 15:38:40|131.31|129.81|131.27|129.77|131.32|129.82|131.26|129.76|11
1626277130000|2021-07-14 15:38:50|131.26|129.76|131.2|129.7|131.26|129.76|131.2|129.7|8
1626277140000|2021-07-14 15:39:00|131.17|129.67|131.04|129.54|131.17|129.67|130.99|129.49|22
1626277150000|2021-07-14 15:39:10|131.03|129.53|131.08|129.58|131.09|129.59|131.02|129.52|19
1626277160000|2021-07-14 15:39:20|131.09|129.59|131.07|129.57|131.1|129.6|131.07|129.57|9
1626277170000|2021-07-14 15:39:30|131.08|129.58|131.09|129.59|131.1|129.6|131.08|129.58|14
1626277180000|2021-07-14 15:39:40|131.1|129.6|131.13|129.63|131.13|129.63|131.09|129.59|7
1626277190000|2021-07-14 15:39:50|131.14|129.64|131.13|129.63|131.19|129.69|131.12|129.62|17
1626277200000|2021-07-14 15:40:00|131.14|129.64|131.15|129.65|131.16|129.66|131.13|129.63|9
1626277210000|2021-07-14 15:40:10|131.16|129.66|131.22|129.72|131.22|129.72|131.16|129.66|8
1626277220000|2021-07-14 15:40:20|131.23|129.73|131.24|129.74|131.24|129.74|131.23|129.73|2
1626277230000|2021-07-14 15:40:30|131.25|129.75|131.25|129.75|131.26|129.76|131.25|129.75|5
1626277240000|2021-07-14 15:40:40|131.24|129.74|131.11|129.61|131.24|129.74|131.11|129.61|14
1626277250000|2021-07-14 15:40:50|131.12|129.62|131.12|129.62|131.13|129.63|131.1|129.6|7
1626277260000|2021-07-14 15:41:00|131.13|129.63|131.19|129.69|131.19|129.69|131.12|129.62|11
1626277270000|2021-07-14 15:41:10|131.18|129.68|131.23|129.73|131.26|129.76|131.18|129.68|8
1626277280000|2021-07-14 15:41:20|131.22|129.72|131.26|129.76|131.26|129.76|131.22|129.72|14
1626277290000|2021-07-14 15:41:30|131.27|129.77|131.27|129.77|131.27|129.77|131.27|129.77|1
1626277300000|2021-07-14 15:41:40|131.28|129.78|131.21|129.71|131.28|129.78|131.21|129.71|8
1626277310000|2021-07-14 15:41:50|131.22|129.72|131.21|129.71|131.22|129.72|131.2|129.7|8
1626277320000|2021-07-14 15:42:00|131.22|129.72|131.27|129.77|131.27|129.77|131.22|129.72|10
1626277330000|2021-07-14 15:42:10|131.26|129.76|131.18|129.68|131.26|129.76|131.18|129.68|15
1626277340000|2021-07-14 15:42:20|131.15|129.65|131.13|129.63|131.16|129.66|131.12|129.62|9
1626277350000|2021-07-14 15:42:30|131.12|129.62|131.13|129.63|131.15|129.65|131.12|129.62|5
1626277360000|2021-07-14 15:42:40|131.12|129.62|131.07|129.57|131.13|129.63|131.07|129.57|9
1626277370000|2021-07-14 15:42:50|131.08|129.58|131.07|129.57|131.08|129.58|131.07|129.57|2
1626277380000|2021-07-14 15:43:00|131.08|129.58|131.06|129.56|131.08|129.58|131.06|129.56|4
1626277390000|2021-07-14 15:43:10|131|129.5|130.96|129.46|131|129.5|130.94|129.44|9
1626277400000|2021-07-14 15:43:20|130.97|129.47|130.94|129.44|130.97|129.47|130.94|129.44|4
1626277410000|2021-07-14 15:43:30|130.93|129.43|130.97|129.47|131.02|129.52|130.93|129.43|10
1626277420000|2021-07-14 15:43:40|130.96|129.46|130.99|129.49|131|129.5|130.95|129.45|13
1626277430000|2021-07-14 15:43:50|131|129.5|130.98|129.48|131|129.5|130.98|129.48|9
1626277440000|2021-07-14 15:44:00|130.97|129.47|131|129.5|131|129.5|130.97|129.47|10
1626277450000|2021-07-14 15:44:10|130.99|129.49|130.99|129.49|131.01|129.51|130.99|129.49|5
1626277460000|2021-07-14 15:44:20|131|129.5|130.86|129.36|131|129.5|130.86|129.36|13
1626277470000|2021-07-14 15:44:30|130.88|129.38|130.79|129.29|130.88|129.38|130.79|129.29|10
1626277480000|2021-07-14 15:44:40|130.78|129.28|130.69|129.19|130.78|129.28|130.68|129.18|17
1626277490000|2021-07-14 15:44:50|130.68|129.18|130.68|129.18|130.69|129.19|130.65|129.15|15
1626277500000|2021-07-14 15:45:00|130.69|129.19|130.79|129.29|130.79|129.29|130.69|129.19|17
1626277510000|2021-07-14 15:45:10|130.78|129.28|130.84|129.34|130.88|129.38|130.78|129.28|25
1626277520000|2021-07-14 15:45:20|130.85|129.35|130.89|129.39|130.89|129.39|130.85|129.35|9
1626277530000|2021-07-14 15:45:30|130.9|129.4|130.89|129.39|130.91|129.41|130.85|129.35|14
1626277540000|2021-07-14 15:45:40|130.91|129.41|130.95|129.45|130.95|129.45|130.91|129.41|7
1626277550000|2021-07-14 15:45:50|130.93|129.43|130.82|129.32|130.93|129.43|130.81|129.31|23
1626277560000|2021-07-14 15:46:00|130.81|129.31|130.87|129.37|130.87|129.37|130.81|129.31|12
1626277570000|2021-07-14 15:46:10|130.88|129.38|130.94|129.44|130.94|129.44|130.88|129.38|13
1626277580000|2021-07-14 15:46:20|130.95|129.45|130.95|129.45|130.95|129.45|130.93|129.43|7
1626277590000|2021-07-14 15:46:30|130.92|129.42|130.84|129.34|130.92|129.42|130.84|129.34|9
1626277600000|2021-07-14 15:46:40|130.85|129.35|130.82|129.32|130.86|129.36|130.82|129.32|15
1626277610000|2021-07-14 15:46:50|130.83|129.33|130.9|129.4|130.91|129.41|130.82|129.32|11
1626277620000|2021-07-14 15:47:00|130.91|129.41|130.97|129.47|130.97|129.47|130.91|129.41|11
1626277630000|2021-07-14 15:47:10|130.98|129.48|131.02|129.52|131.02|129.52|130.96|129.46|10
1626277640000|2021-07-14 15:47:20|131|129.5|130.96|129.46|131.02|129.52|130.95|129.45|14
1626277650000|2021-07-14 15:47:30|130.94|129.44|130.99|129.49|130.99|129.49|130.94|129.44|7
1626277660000|2021-07-14 15:47:40|130.97|129.47|130.96|129.46|131|129.5|130.96|129.46|17
1626277670000|2021-07-14 15:47:50|130.97|129.47|130.96|129.46|130.97|129.47|130.96|129.46|6
1626277680000|2021-07-14 15:48:00|130.95|129.45|130.98|129.48|130.98|129.48|130.93|129.43|13
1626277690000|2021-07-14 15:48:10|130.99|129.49|131|129.5|131.02|129.52|130.99|129.49|13
1626277700000|2021-07-14 15:48:20|131.01|129.51|131.08|129.58|131.08|129.58|131.01|129.51|15
1626277710000|2021-07-14 15:48:30|131.07|129.57|131.08|129.58|131.09|129.59|131.06|129.56|10
1626277720000|2021-07-14 15:48:40|131.09|129.59|131.1|129.6|131.1|129.6|131.09|129.59|4
1626277730000|2021-07-14 15:48:50|131.09|129.59|131|129.5|131.1|129.6|130.96|129.46|17
1626277740000|2021-07-14 15:49:00|130.97|129.47|130.99|129.49|131.01|129.51|130.97|129.47|17
1626277750000|2021-07-14 15:49:10|130.98|129.48|130.94|129.44|131|129.5|130.94|129.44|15
1626277760000|2021-07-14 15:49:20|130.95|129.45|130.92|129.42|130.95|129.45|130.9|129.4|8
1626277770000|2021-07-14 15:49:30|130.89|129.39|130.86|129.36|130.89|129.39|130.81|129.31|17
1626277780000|2021-07-14 15:49:40|130.87|129.37|130.86|129.36|130.91|129.41|130.85|129.35|17
1626277790000|2021-07-14 15:49:50|130.85|129.35|130.78|129.28|130.85|129.35|130.78|129.28|16
1626277800000|2021-07-14 15:50:00|130.79|129.29|130.83|129.33|130.83|129.33|130.78|129.28|19
1626277810000|2021-07-14 15:50:10|130.82|129.32|130.78|129.28|130.82|129.32|130.76|129.26|13
1626277820000|2021-07-14 15:50:20|130.77|129.27|130.79|129.29|130.81|129.31|130.77|129.27|13
1626277830000|2021-07-14 15:50:30|130.8|129.3|130.82|129.32|130.82|129.32|130.77|129.27|12
1626277840000|2021-07-14 15:50:40|130.83|129.33|130.8|129.3|130.83|129.33|130.8|129.3|8
1626277850000|2021-07-14 15:50:50|130.82|129.32|130.82|129.32|130.83|129.33|130.79|129.29|15
1626277860000|2021-07-14 15:51:00|130.83|129.33|130.85|129.35|130.86|129.36|130.83|129.33|18
1626277870000|2021-07-14 15:51:10|130.84|129.34|130.86|129.36|130.86|129.36|130.84|129.34|7
1626277880000|2021-07-14 15:51:20|130.89|129.39|130.95|129.45|130.97|129.47|130.87|129.37|15
1626277890000|2021-07-14 15:51:30|130.92|129.42|130.9|129.4|130.94|129.44|130.89|129.39|14
1626277900000|2021-07-14 15:51:40|130.89|129.39|130.91|129.41|130.91|129.41|130.88|129.38|5
1626277910000|2021-07-14 15:51:50|130.92|129.42|130.96|129.46|130.96|129.46|130.92|129.42|4
1626277920000|2021-07-14 15:52:00|130.97|129.47|131.05|129.55|131.05|129.55|130.97|129.47|15
1626277930000|2021-07-14 15:52:10|131.07|129.57|131.11|129.61|131.11|129.61|131.05|129.55|12
1626277940000|2021-07-14 15:52:20|131.12|129.62|131.06|129.56|131.12|129.62|131.06|129.56|9
1626277950000|2021-07-14 15:52:30|131.07|129.57|131.04|129.54|131.08|129.58|130.99|129.49|20
1626277960000|2021-07-14 15:52:40|131.03|129.53|131.02|129.52|131.03|129.53|130.99|129.49|12
1626277970000|2021-07-14 15:52:50|131.03|129.53|131.08|129.58|131.08|129.58|131.03|129.53|13
1626277980000|2021-07-14 15:53:00|131.07|129.57|131.08|129.58|131.09|129.59|131.07|129.57|12
1626277990000|2021-07-14 15:53:10|131.09|129.59|131.08|129.58|131.1|129.6|131.08|129.58|4
1626278000000|2021-07-14 15:53:20|131.09|129.59|131.13|129.63|131.13|129.63|131.06|129.56|13
1626278010000|2021-07-14 15:53:30|131.12|129.62|131.11|129.61|131.12|129.62|131.09|129.59|7
1626278020000|2021-07-14 15:53:40|131.12|129.62|131.1|129.6|131.14|129.64|131.1|129.6|12
1626278030000|2021-07-14 15:53:50|131.11|129.61|131.12|129.62|131.13|129.63|131.11|129.61|3
1626278040000|2021-07-14 15:54:00|131.11|129.61|131.15|129.65|131.16|129.66|131.11|129.61|9
1626278050000|2021-07-14 15:54:10|131.16|129.66|131.14|129.64|131.16|129.66|131.14|129.64|3
1626278060000|2021-07-14 15:54:20|131.15|129.65|131.1|129.6|131.15|129.65|131.09|129.59|9
1626278070000|2021-07-14 15:54:30|131.12|129.62|131.09|129.59|131.12|129.62|131.07|129.57|8
1626278080000|2021-07-14 15:54:40|131.08|129.58|131.09|129.59|131.12|129.62|131.08|129.58|8
1626278090000|2021-07-14 15:54:50|131.08|129.58|131.05|129.55|131.08|129.58|131.01|129.51|12
1626278100000|2021-07-14 15:55:00|131.06|129.56|131.14|129.64|131.15|129.65|131.06|129.56|14
1626278110000|2021-07-14 15:55:10|131.13|129.63|131.15|129.65|131.15|129.65|131.13|129.63|3
1626278120000|2021-07-14 15:55:20|131.17|129.67|131.17|129.67|131.17|129.67|131.16|129.66|3
1626278140000|2021-07-14 15:55:40|131.18|129.68|131.18|129.68|131.18|129.68|131.17|129.67|3
1626278150000|2021-07-14 15:55:50|131.17|129.67|131.18|129.68|131.18|129.68|131.17|129.67|2
1626278160000|2021-07-14 15:56:00|131.2|129.7|131.21|129.71|131.22|129.72|131.2|129.7|6
1626278170000|2021-07-14 15:56:10|131.22|129.72|131.25|129.75|131.28|129.78|131.22|129.72|7
1626278180000|2021-07-14 15:56:20|131.26|129.76|131.27|129.77|131.29|129.79|131.26|129.76|14
1626278190000|2021-07-14 15:56:30|131.29|129.79|131.29|129.79|131.3|129.8|131.27|129.77|14
1626278200000|2021-07-14 15:56:40|131.3|129.8|131.29|129.79|131.3|129.8|131.28|129.78|12
1626278210000|2021-07-14 15:56:50|131.31|129.81|131.32|129.82|131.34|129.84|131.3|129.8|8
1626278220000|2021-07-14 15:57:00|131.33|129.83|131.22|129.72|131.34|129.84|131.21|129.71|18
1626278230000|2021-07-14 15:57:10|131.21|129.71|131.22|129.72|131.23|129.73|131.21|129.71|6
1626278240000|2021-07-14 15:57:20|131.23|129.73|131.23|129.73|131.23|129.73|131.22|129.72|9
1626278250000|2021-07-14 15:57:30|131.22|129.72|131.21|129.71|131.24|129.74|131.21|129.71|7
1626278260000|2021-07-14 15:57:40|131.22|129.72|131.22|129.72|131.22|129.72|131.19|129.69|11
1626278270000|2021-07-14 15:57:50|131.23|129.73|131.24|129.74|131.25|129.75|131.22|129.72|6
1626278280000|2021-07-14 15:58:00|131.25|129.75|131.19|129.69|131.25|129.75|131.18|129.68|8
1626278290000|2021-07-14 15:58:10|131.18|129.68|131.2|129.7|131.21|129.71|131.18|129.68|7
1626278300000|2021-07-14 15:58:20|131.23|129.73|131.19|129.69|131.24|129.74|131.18|129.68|20
1626278310000|2021-07-14 15:58:30|131.2|129.7|131.18|129.68|131.2|129.7|131.17|129.67|7
1626278320000|2021-07-14 15:58:40|131.19|129.69|131.18|129.68|131.19|129.69|131.17|129.67|5
1626278340000|2021-07-14 15:59:00|131.19|129.69|131.19|129.69|131.19|129.69|131.19|129.69|1
1626278350000|2021-07-14 15:59:10|131.18|129.68|131.19|129.69|131.19|129.69|131.18|129.68|4
1626278360000|2021-07-14 15:59:20|131.18|129.68|131.16|129.66|131.19|129.69|131.15|129.65|10
1626278370000|2021-07-14 15:59:30|131.15|129.65|131.13|129.63|131.16|129.66|131.12|129.62|9
1626278380000|2021-07-14 15:59:40|131.16|129.66|131.15|129.65|131.16|129.66|131.12|129.62|4
1626278390000|2021-07-14 15:59:50|131.14|129.64|131.11|129.61|131.16|129.66|131.08|129.58|21
1626278400000|2021-07-14 16:00:00|131.1|129.6|131.16|129.66|131.18|129.68|131.1|129.6|17
1626278410000|2021-07-14 16:00:10|131.17|129.67|131.22|129.72|131.22|129.72|131.15|129.65|18
1626278420000|2021-07-14 16:00:20|131.2|129.7|131.21|129.71|131.23|129.73|131.2|129.7|5
1626278430000|2021-07-14 16:00:30|131.23|129.73|131.24|129.74|131.24|129.74|131.2|129.7|11
1626278440000|2021-07-14 16:00:40|131.27|129.77|131.15|129.65|131.27|129.77|131.14|129.64|14
1626278450000|2021-07-14 16:00:50|131.13|129.63|131.23|129.73|131.23|129.73|131.13|129.63|14
1626278460000|2021-07-14 16:01:00|131.22|129.72|131.24|129.74|131.24|129.74|131.2|129.7|11
1626278470000|2021-07-14 16:01:10|131.26|129.76|131.26|129.76|131.26|129.76|131.25|129.75|5
1626278480000|2021-07-14 16:01:20|131.27|129.77|131.32|129.82|131.32|129.82|131.27|129.77|8
1626278490000|2021-07-14 16:01:30|131.33|129.83|131.29|129.79|131.36|129.86|131.26|129.76|16
1626278500000|2021-07-14 16:01:40|131.3|129.8|131.3|129.8|131.35|129.85|131.26|129.76|15
1626278510000|2021-07-14 16:01:50|131.29|129.79|131.28|129.78|131.32|129.82|131.28|129.78|16
1626278520000|2021-07-14 16:02:00|131.3|129.8|131.25|129.75|131.3|129.8|131.17|129.67|17
1626278530000|2021-07-14 16:02:10|131.26|129.76|131.31|129.81|131.31|129.81|131.25|129.75|23
1626278540000|2021-07-14 16:02:20|131.32|129.82|131.34|129.84|131.34|129.84|131.32|129.82|11
1626278550000|2021-07-14 16:02:30|131.35|129.85|131.33|129.83|131.37|129.87|131.33|129.83|10
1626278560000|2021-07-14 16:02:40|131.34|129.84|131.25|129.75|131.36|129.86|131.23|129.73|14
1626278570000|2021-07-14 16:02:50|131.24|129.74|131.26|129.76|131.27|129.77|131.24|129.74|8
1626278580000|2021-07-14 16:03:00|131.28|129.78|131.16|129.66|131.28|129.78|131.15|129.65|11
1626278590000|2021-07-14 16:03:10|131.15|129.65|131.16|129.66|131.19|129.69|131.15|129.65|14
1626278600000|2021-07-14 16:03:20|131.17|129.67|131.14|129.64|131.17|129.67|131.14|129.64|5
1626278610000|2021-07-14 16:03:30|131.12|129.62|131.16|129.66|131.17|129.67|131.12|129.62|10
1626278620000|2021-07-14 16:03:40|131.17|129.67|131.18|129.68|131.18|129.68|131.17|129.67|4
1626278630000|2021-07-14 16:03:50|131.2|129.7|131.22|129.72|131.22|129.72|131.2|129.7|8
1626278640000|2021-07-14 16:04:00|131.23|129.73|131.18|129.68|131.26|129.76|131.18|129.68|5
1626278650000|2021-07-14 16:04:10|131.19|129.69|131.17|129.67|131.19|129.69|131.17|129.67|4
1626278660000|2021-07-14 16:04:20|131.14|129.64|131.12|129.62|131.21|129.71|131.12|129.62|19
1626278670000|2021-07-14 16:04:30|131.13|129.63|131.1|129.6|131.13|129.63|131.1|129.6|13
1626278680000|2021-07-14 16:04:40|131.09|129.59|131.11|129.61|131.11|129.61|131.08|129.58|9
1626278690000|2021-07-14 16:04:50|131.07|129.57|131.01|129.51|131.07|129.57|131.01|129.51|8
1626278700000|2021-07-14 16:05:00|131.03|129.53|131.06|129.56|131.06|129.56|130.98|129.48|20
1626278710000|2021-07-14 16:05:10|131.05|129.55|131.03|129.53|131.06|129.56|131.02|129.52|11
1626278720000|2021-07-14 16:05:20|131.04|129.54|131.04|129.54|131.04|129.54|131.04|129.54|1
1626278730000|2021-07-14 16:05:30|131.05|129.55|131.05|129.55|131.06|129.56|131.04|129.54|7
1626278740000|2021-07-14 16:05:40|131.06|129.56|131.09|129.59|131.11|129.61|131.05|129.55|11
1626278750000|2021-07-14 16:05:50|131.08|129.58|131.15|129.65|131.15|129.65|131.08|129.58|11
1626278760000|2021-07-14 16:06:00|131.16|129.66|131.12|129.62|131.17|129.67|131.11|129.61|5
1626278770000|2021-07-14 16:06:10|131.13|129.63|131.18|129.68|131.19|129.69|131.13|129.63|21
1626278780000|2021-07-14 16:06:20|131.17|129.67|131.21|129.71|131.23|129.73|131.15|129.65|13
1626278790000|2021-07-14 16:06:30|131.2|129.7|131.23|129.73|131.24|129.74|131.2|129.7|12
1626278800000|2021-07-14 16:06:40|131.22|129.72|131.25|129.75|131.25|129.75|131.22|129.72|8
1626278810000|2021-07-14 16:06:50|131.24|129.74|131.23|129.73|131.24|129.74|131.22|129.72|5
1626278820000|2021-07-14 16:07:00|131.24|129.74|131.29|129.79|131.29|129.79|131.23|129.73|8
1626278830000|2021-07-14 16:07:10|131.3|129.8|131.33|129.83|131.33|129.83|131.29|129.79|6
1626278840000|2021-07-14 16:07:20|131.32|129.82|131.33|129.83|131.34|129.84|131.31|129.81|10
1626278850000|2021-07-14 16:07:30|131.32|129.82|131.28|129.78|131.32|129.82|131.26|129.76|13
1626278860000|2021-07-14 16:07:40|131.27|129.77|131.25|129.75|131.28|129.78|131.25|129.75|6
1626278870000|2021-07-14 16:07:50|131.24|129.74|131.25|129.75|131.25|129.75|131.24|129.74|6
1626278880000|2021-07-14 16:08:00|131.24|129.74|131.24|129.74|131.25|129.75|131.2|129.7|11
1626278890000|2021-07-14 16:08:10|131.23|129.73|131.23|129.73|131.24|129.74|131.22|129.72|5
1626278900000|2021-07-14 16:08:20|131.26|129.76|131.32|129.82|131.32|129.82|131.26|129.76|12
1626278910000|2021-07-14 16:08:30|131.31|129.81|131.3|129.8|131.31|129.81|131.29|129.79|10
1626278920000|2021-07-14 16:08:40|131.31|129.81|131.3|129.8|131.31|129.81|131.3|129.8|4
1626278930000|2021-07-14 16:08:50|131.31|129.81|131.31|129.81|131.31|129.81|131.3|129.8|3
1626278940000|2021-07-14 16:09:00|131.3|129.8|131.22|129.72|131.3|129.8|131.22|129.72|10
1626278950000|2021-07-14 16:09:10|131.23|129.73|131.23|129.73|131.24|129.74|131.23|129.73|3
1626278960000|2021-07-14 16:09:20|131.22|129.72|131.19|129.69|131.22|129.72|131.17|129.67|5
1626278970000|2021-07-14 16:09:30|131.18|129.68|131.2|129.7|131.22|129.72|131.15|129.65|11
1626278980000|2021-07-14 16:09:40|131.22|129.72|131.2|129.7|131.22|129.72|131.2|129.7|3
1626278990000|2021-07-14 16:09:50|131.19|129.69|131.15|129.65|131.19|129.69|131.14|129.64|12
1626279000000|2021-07-14 16:10:00|131.14|129.64|131.19|129.69|131.21|129.71|131.13|129.63|16
1626279010000|2021-07-14 16:10:10|131.2|129.7|131.19|129.69|131.21|129.71|131.18|129.68|8
1626279040000|2021-07-14 16:10:40|131.2|129.7|131.19|129.69|131.2|129.7|131.19|129.69|2
1626279050000|2021-07-14 16:10:50|131.2|129.7|131.24|129.74|131.24|129.74|131.2|129.7|3
1626279060000|2021-07-14 16:11:00|131.23|129.73|131.24|129.74|131.24|129.74|131.23|129.73|2
1626279070000|2021-07-14 16:11:10|131.23|129.73|131.2|129.7|131.23|129.73|131.19|129.69|4
1626279100000|2021-07-14 16:11:40|131.22|129.72|131.2|129.7|131.23|129.73|131.2|129.7|6
1626279110000|2021-07-14 16:11:50|131.19|129.69|131.22|129.72|131.22|129.72|131.19|129.69|3
1626279120000|2021-07-14 16:12:00|131.23|129.73|131.16|129.66|131.23|129.73|131.16|129.66|18
1626279130000|2021-07-14 16:12:10|131.17|129.67|131.18|129.68|131.18|129.68|131.17|129.67|6
1626279140000|2021-07-14 16:12:20|131.17|129.67|131.15|129.65|131.17|129.67|131.15|129.65|3
1626279150000|2021-07-14 16:12:30|131.16|129.66|131.16|129.66|131.17|129.67|131.16|129.66|3
1626279160000|2021-07-14 16:12:40|131.17|129.67|131.18|129.68|131.2|129.7|131.17|129.67|7
1626279180000|2021-07-14 16:13:00|131.19|129.69|131.18|129.68|131.19|129.69|131.18|129.68|2
1626279190000|2021-07-14 16:13:10|131.19|129.69|131.16|129.66|131.19|129.69|131.16|129.66|6
1626279200000|2021-07-14 16:13:20|131.17|129.67|131.17|129.67|131.2|129.7|131.17|129.67|11
1626279210000|2021-07-14 16:13:30|131.18|129.68|131.16|129.66|131.22|129.72|131.16|129.66|7
1626279220000|2021-07-14 16:13:40|131.17|129.67|131.15|129.65|131.19|129.69|131.15|129.65|12
1626279230000|2021-07-14 16:13:50|131.16|129.66|131.17|129.67|131.17|129.67|131.15|129.65|4
1626279240000|2021-07-14 16:14:00|131.18|129.68|131.15|129.65|131.21|129.71|131.15|129.65|10
1626279250000|2021-07-14 16:14:10|131.13|129.63|131.17|129.67|131.19|129.69|131.11|129.61|11
1626279260000|2021-07-14 16:14:20|131.18|129.68|131.17|129.67|131.19|129.69|131.16|129.66|8
1626279270000|2021-07-14 16:14:30|131.16|129.66|131.17|129.67|131.17|129.67|131.16|129.66|2
1626279280000|2021-07-14 16:14:40|131.14|129.64|131.13|129.63|131.14|129.64|131.13|129.63|4
1626279290000|2021-07-14 16:14:50|131.14|129.64|131.13|129.63|131.14|129.64|131.13|129.63|2
1626279300000|2021-07-14 16:15:00|131.12|129.62|131.12|129.62|131.13|129.63|131.12|129.62|5
1626279310000|2021-07-14 16:15:10|131.11|129.61|131.09|129.59|131.12|129.62|131.09|129.59|5
1626279320000|2021-07-14 16:15:20|131.1|129.6|131.01|129.51|131.11|129.61|130.98|129.48|21
1626279330000|2021-07-14 16:15:30|131.02|129.52|130.95|129.45|131.03|129.53|130.92|129.42|17
1626279340000|2021-07-14 16:15:40|130.94|129.44|130.96|129.46|130.96|129.46|130.93|129.43|8
1626279350000|2021-07-14 16:15:50|130.94|129.44|130.92|129.42|130.94|129.44|130.92|129.42|2
1626279360000|2021-07-14 16:16:00|130.91|129.41|130.93|129.43|130.93|129.43|130.91|129.41|8
1626279370000|2021-07-14 16:16:10|130.92|129.42|130.93|129.43|130.93|129.43|130.92|129.42|6
1626279380000|2021-07-14 16:16:20|130.92|129.42|130.93|129.43|130.96|129.46|130.92|129.42|7
1626279390000|2021-07-14 16:16:30|130.92|129.42|130.89|129.39|130.92|129.42|130.89|129.39|6
1626279400000|2021-07-14 16:16:40|130.9|129.4|130.85|129.35|130.93|129.43|130.85|129.35|17
1626279410000|2021-07-14 16:16:50|130.84|129.34|130.83|129.33|130.85|129.35|130.79|129.29|18
1626279420000|2021-07-14 16:17:00|130.82|129.32|130.79|129.29|130.83|129.33|130.78|129.28|14
1626279430000|2021-07-14 16:17:10|130.8|129.3|130.78|129.28|130.82|129.32|130.78|129.28|15
1626279440000|2021-07-14 16:17:20|130.77|129.27|130.75|129.25|130.77|129.27|130.75|129.25|10
1626279450000|2021-07-14 16:17:30|130.77|129.27|130.79|129.29|130.79|129.29|130.74|129.24|10
1626279460000|2021-07-14 16:17:40|130.78|129.28|130.74|129.24|130.79|129.29|130.74|129.24|16
1626279470000|2021-07-14 16:17:50|130.75|129.25|130.65|129.15|130.78|129.28|130.65|129.15|17
1626279480000|2021-07-14 16:18:00|130.67|129.17|130.66|129.16|130.67|129.17|130.65|129.15|11
1626279490000|2021-07-14 16:18:10|130.65|129.15|130.62|129.12|130.66|129.16|130.61|129.11|12
1626279500000|2021-07-14 16:18:20|130.57|129.07|130.56|129.06|130.57|129.07|130.55|129.05|4
1626279510000|2021-07-14 16:18:30|130.55|129.05|130.62|129.12|130.62|129.12|130.55|129.05|11
1626279520000|2021-07-14 16:18:40|130.64|129.14|130.67|129.17|130.68|129.18|130.63|129.13|9
1626279530000|2021-07-14 16:18:50|130.68|129.18|130.69|129.19|130.69|129.19|130.68|129.18|2
1626279540000|2021-07-14 16:19:00|130.68|129.18|130.54|129.04|130.68|129.18|130.54|129.04|16
1626279550000|2021-07-14 16:19:10|130.55|129.05|130.58|129.08|130.58|129.08|130.55|129.05|14
1626279560000|2021-07-14 16:19:20|130.59|129.09|130.58|129.08|130.59|129.09|130.58|129.08|10
1626279570000|2021-07-14 16:19:30|130.59|129.09|130.53|129.03|130.59|129.09|130.53|129.03|9
1626279580000|2021-07-14 16:19:40|130.54|129.04|130.54|129.04|130.56|129.06|130.53|129.03|9
1626279590000|2021-07-14 16:19:50|130.55|129.05|130.61|129.11|130.61|129.11|130.54|129.04|13
1626279600000|2021-07-14 16:20:00|130.62|129.12|130.69|129.19|130.69|129.19|130.61|129.11|19
1626279610000|2021-07-14 16:20:10|130.7|129.2|130.78|129.28|130.78|129.28|130.7|129.2|14
1626279620000|2021-07-14 16:20:20|130.77|129.27|130.79|129.29|130.8|129.3|130.76|129.26|10
1626279630000|2021-07-14 16:20:30|130.78|129.28|130.81|129.31|130.82|129.32|130.78|129.28|7
1626279640000|2021-07-14 16:20:40|130.82|129.32|130.8|129.3|130.82|129.32|130.8|129.3|10
1626279650000|2021-07-14 16:20:50|130.81|129.31|130.8|129.3|130.81|129.31|130.71|129.21|24
1626279660000|2021-07-14 16:21:00|130.81|129.31|130.86|129.36|130.86|129.36|130.8|129.3|9
1626279670000|2021-07-14 16:21:10|130.87|129.37|131.02|129.52|131.02|129.52|130.87|129.37|16
1626279680000|2021-07-14 16:21:20|131.03|129.53|130.99|129.49|131.05|129.55|130.98|129.48|13
1626279690000|2021-07-14 16:21:30|130.98|129.48|131.03|129.53|131.03|129.53|130.98|129.48|9
1626279700000|2021-07-14 16:21:40|131.02|129.52|130.99|129.49|131.03|129.53|130.98|129.48|10
1626279710000|2021-07-14 16:21:50|131|129.5|131.02|129.52|131.03|129.53|130.99|129.49|8
1626279720000|2021-07-14 16:22:00|131.01|129.51|130.99|129.49|131.01|129.51|130.97|129.47|6
1626279730000|2021-07-14 16:22:10|131|129.5|131|129.5|131|129.5|130.99|129.49|5
1626279740000|2021-07-14 16:22:20|131.01|129.51|131.06|129.56|131.06|129.56|131.01|129.51|14
1626279750000|2021-07-14 16:22:30|131.05|129.55|131.05|129.55|131.06|129.56|131.04|129.54|5
1626279760000|2021-07-14 16:22:40|131.06|129.56|131.06|129.56|131.07|129.57|131.05|129.55|5
1626279770000|2021-07-14 16:22:50|131.07|129.57|131.06|129.56|131.07|129.57|131.06|129.56|4
1626279780000|2021-07-14 16:23:00|131.07|129.57|131.04|129.54|131.08|129.58|131.04|129.54|13
1626279790000|2021-07-14 16:23:10|131.03|129.53|131.06|129.56|131.06|129.56|131.01|129.51|9
1626279800000|2021-07-14 16:23:20|131.07|129.57|131.11|129.61|131.11|129.61|131.07|129.57|12
1626279810000|2021-07-14 16:23:30|131.1|129.6|131.08|129.58|131.1|129.6|131.06|129.56|8
1626279820000|2021-07-14 16:23:40|131.09|129.59|131.11|129.61|131.11|129.61|131.09|129.59|5
1626279830000|2021-07-14 16:23:50|131.12|129.62|131.13|129.63|131.13|129.63|131.12|129.62|2
1626279840000|2021-07-14 16:24:00|131.14|129.64|131.15|129.65|131.16|129.66|131.13|129.63|11
1626279850000|2021-07-14 16:24:10|131.16|129.66|131.2|129.7|131.2|129.7|131.16|129.66|16
1626279860000|2021-07-14 16:24:20|131.21|129.71|131.26|129.76|131.27|129.77|131.2|129.7|13
1626279870000|2021-07-14 16:24:30|131.27|129.77|131.23|129.73|131.28|129.78|131.23|129.73|9
1626279880000|2021-07-14 16:24:40|131.22|129.72|131.22|129.72|131.26|129.76|131.22|129.72|11
1626279890000|2021-07-14 16:24:50|131.23|129.73|131.23|129.73|131.24|129.74|131.22|129.72|5
1626279900000|2021-07-14 16:25:00|131.24|129.74|131.28|129.78|131.28|129.78|131.24|129.74|11
1626279910000|2021-07-14 16:25:10|131.29|129.79|131.28|129.78|131.29|129.79|131.27|129.77|16
1626279920000|2021-07-14 16:25:20|131.29|129.79|131.4|129.9|131.4|129.9|131.29|129.79|10
1626279930000|2021-07-14 16:25:30|131.39|129.89|131.42|129.92|131.42|129.92|131.39|129.89|7
1626279940000|2021-07-14 16:25:40|131.41|129.91|131.43|129.93|131.43|129.93|131.41|129.91|7
1626279950000|2021-07-14 16:25:50|131.45|129.95|131.47|129.97|131.47|129.97|131.43|129.93|10
1626279960000|2021-07-14 16:26:00|131.46|129.96|131.47|129.97|131.47|129.97|131.45|129.95|11
1626279970000|2021-07-14 16:26:10|131.48|129.98|131.49|129.99|131.49|129.99|131.47|129.97|11
1626279980000|2021-07-14 16:26:20|131.47|129.97|131.45|129.95|131.49|129.99|131.45|129.95|11
1626279990000|2021-07-14 16:26:30|131.46|129.96|131.46|129.96|131.46|129.96|131.45|129.95|5
1626280000000|2021-07-14 16:26:40|131.45|129.95|131.45|129.95|131.45|129.95|131.45|129.95|1
1626280010000|2021-07-14 16:26:50|131.46|129.96|131.51|130.01|131.51|130.01|131.45|129.95|10
1626280020000|2021-07-14 16:27:00|131.5|130|131.47|129.97|131.5|130|131.47|129.97|12
1626280030000|2021-07-14 16:27:10|131.46|129.96|131.42|129.92|131.47|129.97|131.41|129.91|9
1626280040000|2021-07-14 16:27:20|131.41|129.91|131.4|129.9|131.41|129.91|131.35|129.85|21
1626280050000|2021-07-14 16:27:30|131.41|129.91|131.42|129.92|131.47|129.97|131.41|129.91|14
1626280060000|2021-07-14 16:27:40|131.43|129.93|131.46|129.96|131.46|129.96|131.42|129.92|10
1626280070000|2021-07-14 16:27:50|131.47|129.97|131.47|129.97|131.48|129.98|131.46|129.96|7
1626280080000|2021-07-14 16:28:00|131.46|129.96|131.42|129.92|131.46|129.96|131.41|129.91|13
1626280090000|2021-07-14 16:28:10|131.44|129.94|131.39|129.89|131.44|129.94|131.39|129.89|12
1626280100000|2021-07-14 16:28:20|131.38|129.88|131.35|129.85|131.39|129.89|131.32|129.82|13
1626280110000|2021-07-14 16:28:30|131.33|129.83|131.35|129.85|131.35|129.85|131.3|129.8|12
1626280120000|2021-07-14 16:28:40|131.36|129.86|131.39|129.89|131.39|129.89|131.36|129.86|5
1626280130000|2021-07-14 16:28:50|131.38|129.88|131.37|129.87|131.38|129.88|131.37|129.87|2
1626280140000|2021-07-14 16:29:00|131.38|129.88|131.38|129.88|131.44|129.94|131.38|129.88|16
1626280150000|2021-07-14 16:29:10|131.37|129.87|131.37|129.87|131.39|129.89|131.37|129.87|13
1626280160000|2021-07-14 16:29:20|131.35|129.85|131.38|129.88|131.4|129.9|131.35|129.85|12
1626280170000|2021-07-14 16:29:30|131.37|129.87|131.4|129.9|131.4|129.9|131.36|129.86|7
1626280180000|2021-07-14 16:29:40|131.41|129.91|131.43|129.93|131.43|129.93|131.41|129.91|3
1626280190000|2021-07-14 16:29:50|131.42|129.92|131.37|129.87|131.43|129.93|131.37|129.87|15
1626280200000|2021-07-14 16:30:00|131.38|129.88|131.48|129.98|131.48|129.98|131.37|129.87|13
1626280210000|2021-07-14 16:30:10|131.47|129.97|131.5|130|131.51|130.01|131.47|129.97|8
1626280220000|2021-07-14 16:30:20|131.49|129.99|131.52|130.02|131.52|130.02|131.49|129.99|8
1626280230000|2021-07-14 16:30:30|131.51|130.01|131.5|130|131.51|130.01|131.45|129.95|17
1626280240000|2021-07-14 16:30:40|131.49|129.99|131.52|130.02|131.52|130.02|131.49|129.99|6
1626280250000|2021-07-14 16:30:50|131.53|130.03|131.48|129.98|131.53|130.03|131.48|129.98|16
1626280260000|2021-07-14 16:31:00|131.49|129.99|131.58|130.08|131.61|130.11|131.49|129.99|20
1626280270000|2021-07-14 16:31:10|131.61|130.11|131.54|130.04|131.61|130.11|131.51|130.01|18
1626280280000|2021-07-14 16:31:20|131.55|130.05|131.55|130.05|131.57|130.07|131.54|130.04|14
1626280290000|2021-07-14 16:31:30|131.58|130.08|131.56|130.06|131.58|130.08|131.55|130.05|6
1626280300000|2021-07-14 16:31:40|131.57|130.07|131.52|130.02|131.57|130.07|131.52|130.02|13
1626280310000|2021-07-14 16:31:50|131.53|130.03|131.55|130.05|131.56|130.06|131.52|130.02|14
1626280320000|2021-07-14 16:32:00|131.56|130.06|131.47|129.97|131.56|130.06|131.46|129.96|10
1626280330000|2021-07-14 16:32:10|131.46|129.96|131.44|129.94|131.49|129.99|131.44|129.94|17
1626280340000|2021-07-14 16:32:20|131.45|129.95|131.39|129.89|131.46|129.96|131.39|129.89|12
1626280350000|2021-07-14 16:32:30|131.4|129.9|131.44|129.94|131.45|129.95|131.4|129.9|12
1626280360000|2021-07-14 16:32:40|131.43|129.93|131.44|129.94|131.47|129.97|131.43|129.93|8
1626280370000|2021-07-14 16:32:50|131.43|129.93|131.43|129.93|131.45|129.95|131.43|129.93|7
1626280380000|2021-07-14 16:33:00|131.44|129.94|131.43|129.93|131.45|129.95|131.43|129.93|8
1626280390000|2021-07-14 16:33:10|131.44|129.94|131.39|129.89|131.44|129.94|131.39|129.89|10
1626280400000|2021-07-14 16:33:20|131.38|129.88|131.4|129.9|131.4|129.9|131.38|129.88|9
1626280410000|2021-07-14 16:33:30|131.42|129.92|131.42|129.92|131.43|129.93|131.4|129.9|11
1626280420000|2021-07-14 16:33:40|131.43|129.93|131.49|129.99|131.49|129.99|131.41|129.91|15
1626280430000|2021-07-14 16:33:50|131.5|130|131.44|129.94|131.5|130|131.43|129.93|11
1626280440000|2021-07-14 16:34:00|131.45|129.95|131.5|130|131.5|130|131.45|129.95|8
1626280450000|2021-07-14 16:34:10|131.49|129.99|131.33|129.83|131.5|130|131.33|129.83|19
1626280460000|2021-07-14 16:34:20|131.34|129.84|131.29|129.79|131.34|129.84|131.29|129.79|10
1626280470000|2021-07-14 16:34:30|131.26|129.76|131.2|129.7|131.28|129.78|131.2|129.7|11
1626280480000|2021-07-14 16:34:40|131.22|129.72|131.21|129.71|131.23|129.73|131.19|129.69|9
1626280490000|2021-07-14 16:34:50|131.2|129.7|131.21|129.71|131.21|129.71|131.2|129.7|6
1626280500000|2021-07-14 16:35:00|131.2|129.7|131.17|129.67|131.23|129.73|131.16|129.66|9
1626280510000|2021-07-14 16:35:10|131.16|129.66|131.04|129.54|131.16|129.66|131.03|129.53|17
1626280520000|2021-07-14 16:35:20|131.03|129.53|130.9|129.4|131.04|129.54|130.88|129.38|18
1626280530000|2021-07-14 16:35:30|130.87|129.37|130.9|129.4|130.9|129.4|130.87|129.37|4
1626280540000|2021-07-14 16:35:40|130.88|129.38|130.93|129.43|130.94|129.44|130.81|129.31|18
1626280550000|2021-07-14 16:35:50|130.94|129.44|130.91|129.41|130.95|129.45|130.9|129.4|13
1626280560000|2021-07-14 16:36:00|130.9|129.4|130.96|129.46|130.96|129.46|130.87|129.37|12
1626280570000|2021-07-14 16:36:10|130.95|129.45|130.93|129.43|130.95|129.45|130.92|129.42|14
1626280580000|2021-07-14 16:36:20|130.94|129.44|130.99|129.49|130.99|129.49|130.93|129.43|15
1626280590000|2021-07-14 16:36:30|131|129.5|131.17|129.67|131.17|129.67|131|129.5|15
1626280600000|2021-07-14 16:36:40|131.16|129.66|131.21|129.71|131.25|129.75|131.16|129.66|17
1626280610000|2021-07-14 16:36:50|131.22|129.72|131.13|129.63|131.22|129.72|131.12|129.62|15
1626280620000|2021-07-14 16:37:00|131.12|129.62|131.23|129.73|131.23|129.73|131.08|129.58|24
1626280630000|2021-07-14 16:37:10|131.22|129.72|131.25|129.75|131.25|129.75|131.19|129.69|18
1626280640000|2021-07-14 16:37:20|131.24|129.74|131.11|129.61|131.24|129.74|131.1|129.6|15
1626280650000|2021-07-14 16:37:30|131.1|129.6|131.16|129.66|131.21|129.71|131.1|129.6|20
1626280660000|2021-07-14 16:37:40|131.18|129.68|131.23|129.73|131.23|129.73|131.18|129.68|15
1626280670000|2021-07-14 16:37:50|131.24|129.74|131.26|129.76|131.28|129.78|131.24|129.74|8
1626280680000|2021-07-14 16:38:00|131.25|129.75|131.26|129.76|131.26|129.76|131.24|129.74|12
1626280690000|2021-07-14 16:38:10|131.27|129.77|131.28|129.78|131.28|129.78|131.27|129.77|2
1626280700000|2021-07-14 16:38:20|131.27|129.77|131.28|129.78|131.28|129.78|131.27|129.77|2
1626280710000|2021-07-14 16:38:30|131.26|129.76|131.29|129.79|131.29|129.79|131.26|129.76|6
1626280720000|2021-07-14 16:38:40|131.31|129.81|131.33|129.83|131.33|129.83|131.31|129.81|11
1626280730000|2021-07-14 16:38:50|131.32|129.82|131.34|129.84|131.34|129.84|131.32|129.82|7
1626280740000|2021-07-14 16:39:00|131.35|129.85|131.36|129.86|131.37|129.87|131.35|129.85|9
1626280750000|2021-07-14 16:39:10|131.35|129.85|131.41|129.91|131.41|129.91|131.35|129.85|8
1626280760000|2021-07-14 16:39:20|131.42|129.92|131.37|129.87|131.44|129.94|131.37|129.87|13
1626280770000|2021-07-14 16:39:30|131.36|129.86|131.32|129.82|131.37|129.87|131.32|129.82|5
1626280780000|2021-07-14 16:39:40|131.31|129.81|131.34|129.84|131.35|129.85|131.31|129.81|13
1626280790000|2021-07-14 16:39:50|131.33|129.83|131.35|129.85|131.35|129.85|131.32|129.82|17
1626280800000|2021-07-14 16:40:00|131.34|129.84|131.42|129.92|131.43|129.93|131.34|129.84|10
1626280810000|2021-07-14 16:40:10|131.41|129.91|131.5|130|131.5|130|131.41|129.91|11
1626280820000|2021-07-14 16:40:20|131.51|130.01|131.57|130.07|131.57|130.07|131.51|130.01|8
1626280830000|2021-07-14 16:40:30|131.59|130.09|131.6|130.1|131.6|130.1|131.54|130.04|18
1626280840000|2021-07-14 16:40:40|131.59|130.09|131.6|130.1|131.61|130.11|131.59|130.09|9
1626280850000|2021-07-14 16:40:50|131.59|130.09|131.54|130.04|131.6|130.1|131.54|130.04|3
1626280860000|2021-07-14 16:41:00|131.53|130.03|131.63|130.13|131.63|130.13|131.5|130|18
1626280870000|2021-07-14 16:41:10|131.62|130.12|131.61|130.11|131.62|130.12|131.59|130.09|10
1626280880000|2021-07-14 16:41:20|131.62|130.12|131.62|130.12|131.64|130.14|131.62|130.12|7
1626280890000|2021-07-14 16:41:30|131.61|130.11|131.61|130.11|131.63|130.13|131.6|130.1|17
1626280900000|2021-07-14 16:41:40|131.62|130.12|131.59|130.09|131.62|130.12|131.58|130.08|15
1626280910000|2021-07-14 16:41:50|131.58|130.08|131.49|129.99|131.61|130.11|131.46|129.96|19
1626280920000|2021-07-14 16:42:00|131.48|129.98|131.53|130.03|131.53|130.03|131.48|129.98|9
1626280930000|2021-07-14 16:42:10|131.54|130.04|131.56|130.06|131.57|130.07|131.53|130.03|11
1626280940000|2021-07-14 16:42:20|131.55|130.05|131.53|130.03|131.56|130.06|131.51|130.01|12
1626280950000|2021-07-14 16:42:30|131.52|130.02|131.53|130.03|131.53|130.03|131.52|130.02|6
1626280960000|2021-07-14 16:42:40|131.52|130.02|131.54|130.04|131.54|130.04|131.52|130.02|7
1626280970000|2021-07-14 16:42:50|131.53|130.03|131.51|130.01|131.57|130.07|131.51|130.01|16
1626280980000|2021-07-14 16:43:00|131.5|130|131.35|129.85|131.5|130|131.35|129.85|16
1626280990000|2021-07-14 16:43:10|131.34|129.84|131.37|129.87|131.37|129.87|131.3|129.8|17
1626281000000|2021-07-14 16:43:20|131.36|129.86|131.43|129.93|131.43|129.93|131.35|129.85|14
1626281010000|2021-07-14 16:43:30|131.44|129.94|131.47|129.97|131.47|129.97|131.44|129.94|8
1626281020000|2021-07-14 16:43:40|131.48|129.98|131.49|129.99|131.49|129.99|131.47|129.97|6
1626281030000|2021-07-14 16:43:50|131.48|129.98|131.48|129.98|131.49|129.99|131.47|129.97|7
1626281040000|2021-07-14 16:44:00|131.47|129.97|131.45|129.95|131.49|129.99|131.41|129.91|14
1626281050000|2021-07-14 16:44:10|131.44|129.94|131.37|129.87|131.44|129.94|131.36|129.86|18
1626281060000|2021-07-14 16:44:20|131.38|129.88|131.34|129.84|131.4|129.9|131.31|129.81|16
1626281070000|2021-07-14 16:44:30|131.36|129.86|131.33|129.83|131.38|129.88|131.33|129.83|18
1626281080000|2021-07-14 16:44:40|131.32|129.82|131.31|129.81|131.32|129.82|131.31|129.81|2
1626281090000|2021-07-14 16:44:50|131.32|129.82|131.33|129.83|131.35|129.85|131.32|129.82|8
1626281100000|2021-07-14 16:45:00|131.32|129.82|131.39|129.89|131.4|129.9|131.31|129.81|12
1626281110000|2021-07-14 16:45:10|131.38|129.88|131.28|129.78|131.39|129.89|131.27|129.77|15
1626281120000|2021-07-14 16:45:20|131.27|129.77|131.28|129.78|131.31|129.81|131.27|129.77|11
1626281130000|2021-07-14 16:45:30|131.3|129.8|131.28|129.78|131.3|129.8|131.27|129.77|15
1626281140000|2021-07-14 16:45:40|131.29|129.79|131.31|129.81|131.31|129.81|131.28|129.78|6
1626281150000|2021-07-14 16:45:50|131.28|129.78|131.3|129.8|131.3|129.8|131.27|129.77|10
1626281160000|2021-07-14 16:46:00|131.29|129.79|131.29|129.79|131.3|129.8|131.29|129.79|5
1626281170000|2021-07-14 16:46:10|131.3|129.8|131.38|129.88|131.39|129.89|131.29|129.79|15
1626281180000|2021-07-14 16:46:20|131.39|129.89|131.42|129.92|131.42|129.92|131.39|129.89|17
1626281190000|2021-07-14 16:46:30|131.43|129.93|131.42|129.92|131.43|129.93|131.42|129.92|14
1626281210000|2021-07-14 16:46:50|131.41|129.91|131.42|129.92|131.42|129.92|131.4|129.9|8
1626281220000|2021-07-14 16:47:00|131.43|129.93|131.44|129.94|131.44|129.94|131.42|129.92|4
1626281230000|2021-07-14 16:47:10|131.43|129.93|131.45|129.95|131.45|129.95|131.43|129.93|7
1626281240000|2021-07-14 16:47:20|131.44|129.94|131.39|129.89|131.45|129.95|131.39|129.89|13
1626281250000|2021-07-14 16:47:30|131.4|129.9|131.41|129.91|131.43|129.93|131.4|129.9|11
1626281260000|2021-07-14 16:47:40|131.42|129.92|131.42|129.92|131.42|129.92|131.41|129.91|7
1626281270000|2021-07-14 16:47:50|131.41|129.91|131.44|129.94|131.44|129.94|131.4|129.9|14
1626281280000|2021-07-14 16:48:00|131.45|129.95|131.48|129.98|131.48|129.98|131.45|129.95|6
1626281290000|2021-07-14 16:48:10|131.47|129.97|131.53|130.03|131.54|130.04|131.47|129.97|11
1626281300000|2021-07-14 16:48:20|131.52|130.02|131.52|130.02|131.55|130.05|131.51|130.01|17
1626281310000|2021-07-14 16:48:30|131.5|130|131.48|129.98|131.5|130|131.46|129.96|7
1626281320000|2021-07-14 16:48:40|131.47|129.97|131.47|129.97|131.48|129.98|131.47|129.97|5
1626281330000|2021-07-14 16:48:50|131.46|129.96|131.46|129.96|131.46|129.96|131.46|129.96|1
1626281340000|2021-07-14 16:49:00|131.47|129.97|131.43|129.93|131.47|129.97|131.43|129.93|7
1626281350000|2021-07-14 16:49:10|131.44|129.94|131.43|129.93|131.44|129.94|131.43|129.93|2
1626281360000|2021-07-14 16:49:20|131.41|129.91|131.38|129.88|131.41|129.91|131.37|129.87|6
1626281370000|2021-07-14 16:49:30|131.37|129.87|131.33|129.83|131.38|129.88|131.33|129.83|13
1626281380000|2021-07-14 16:49:40|131.34|129.84|131.36|129.86|131.38|129.88|131.34|129.84|17
1626281390000|2021-07-14 16:49:50|131.35|129.85|131.35|129.85|131.37|129.87|131.35|129.85|7
1626281400000|2021-07-14 16:50:00|131.37|129.87|131.36|129.86|131.39|129.89|131.36|129.86|10
1626281410000|2021-07-14 16:50:10|131.37|129.87|131.25|129.75|131.37|129.87|131.25|129.75|13
1626281420000|2021-07-14 16:50:20|131.21|129.71|131.19|129.69|131.22|129.72|131.16|129.66|23
1626281430000|2021-07-14 16:50:30|131.21|129.71|131.16|129.66|131.21|129.71|131.15|129.65|12
1626281440000|2021-07-14 16:50:40|131.17|129.67|131.17|129.67|131.17|129.67|131.15|129.65|10
1626281450000|2021-07-14 16:50:50|131.18|129.68|131.23|129.73|131.23|129.73|131.18|129.68|11
1626281460000|2021-07-14 16:51:00|131.24|129.74|131.24|129.74|131.3|129.8|131.23|129.73|17
1626281470000|2021-07-14 16:51:10|131.25|129.75|131.24|129.74|131.25|129.75|131.22|129.72|8
1626281480000|2021-07-14 16:51:20|131.23|129.73|131.18|129.68|131.23|129.73|131.17|129.67|12
1626281490000|2021-07-14 16:51:30|131.17|129.67|131.13|129.63|131.17|129.67|131.13|129.63|12
1626281500000|2021-07-14 16:51:40|131.14|129.64|131.12|129.62|131.14|129.64|131.12|129.62|7
1626281510000|2021-07-14 16:51:50|131.11|129.61|131.08|129.58|131.11|129.61|131.07|129.57|5
1626281520000|2021-07-14 16:52:00|131.07|129.57|131.06|129.56|131.09|129.59|131.06|129.56|6
1626281530000|2021-07-14 16:52:10|131.05|129.55|131.07|129.57|131.09|129.59|131.05|129.55|7
1626281540000|2021-07-14 16:52:20|131.03|129.53|131.07|129.57|131.08|129.58|131.03|129.53|6
1626281550000|2021-07-14 16:52:30|131.09|129.59|131.07|129.57|131.09|129.59|131.06|129.56|4
1626281560000|2021-07-14 16:52:40|131.08|129.58|131.09|129.59|131.09|129.59|131.07|129.57|4
1626281570000|2021-07-14 16:52:50|131.08|129.58|131.09|129.59|131.11|129.61|131.08|129.58|11
1626281580000|2021-07-14 16:53:00|131.08|129.58|131.09|129.59|131.09|129.59|131.08|129.58|6
1626281590000|2021-07-14 16:53:10|131.11|129.61|131.07|129.57|131.11|129.61|131.07|129.57|6
1626281600000|2021-07-14 16:53:20|131.08|129.58|131.1|129.6|131.1|129.6|131.07|129.57|8
1626281610000|2021-07-14 16:53:30|131.09|129.59|131.09|129.59|131.1|129.6|131.09|129.59|5
1626281620000|2021-07-14 16:53:40|131.1|129.6|131.11|129.61|131.11|129.61|131.09|129.59|7
1626281630000|2021-07-14 16:53:50|131.1|129.6|131.14|129.64|131.15|129.65|131.1|129.6|11
1626281640000|2021-07-14 16:54:00|131.13|129.63|131.09|129.59|131.13|129.63|131.09|129.59|7
1626281650000|2021-07-14 16:54:10|131.1|129.6|131.13|129.63|131.14|129.64|131.1|129.6|17
1626281660000|2021-07-14 16:54:20|131.12|129.62|131.13|129.63|131.13|129.63|131.11|129.61|8
1626281670000|2021-07-14 16:54:30|131.12|129.62|131.12|129.62|131.12|129.62|131.11|129.61|5
1626281680000|2021-07-14 16:54:40|131.11|129.61|131.17|129.67|131.17|129.67|131.11|129.61|9
1626281690000|2021-07-14 16:54:50|131.19|129.69|131.17|129.67|131.2|129.7|131.17|129.67|11
1626281700000|2021-07-14 16:55:00|131.18|129.68|131.2|129.7|131.2|129.7|131.18|129.68|9
1626281710000|2021-07-14 16:55:10|131.19|129.69|131.32|129.82|131.32|129.82|131.18|129.68|16
1626281720000|2021-07-14 16:55:20|131.31|129.81|131.29|129.79|131.32|129.82|131.29|129.79|10
1626281730000|2021-07-14 16:55:30|131.3|129.8|131.31|129.81|131.32|129.82|131.29|129.79|9
1626281740000|2021-07-14 16:55:40|131.32|129.82|131.36|129.86|131.36|129.86|131.32|129.82|7
1626281750000|2021-07-14 16:55:50|131.37|129.87|131.4|129.9|131.4|129.9|131.36|129.86|6
1626281760000|2021-07-14 16:56:00|131.41|129.91|131.44|129.94|131.45|129.95|131.41|129.91|9
1626281770000|2021-07-14 16:56:10|131.45|129.95|131.46|129.96|131.46|129.96|131.45|129.95|2
1626281780000|2021-07-14 16:56:20|131.48|129.98|131.48|129.98|131.49|129.99|131.47|129.97|5
1626281790000|2021-07-14 16:56:30|131.47|129.97|131.48|129.98|131.5|130|131.47|129.97|16
1626281800000|2021-07-14 16:56:40|131.49|129.99|131.53|130.03|131.53|130.03|131.49|129.99|17
1626281810000|2021-07-14 16:56:50|131.54|130.04|131.57|130.07|131.58|130.08|131.54|130.04|5
1626281820000|2021-07-14 16:57:00|131.56|130.06|131.52|130.02|131.56|130.06|131.51|130.01|12
1626281830000|2021-07-14 16:57:10|131.53|130.03|131.55|130.05|131.55|130.05|131.52|130.02|6
1626281840000|2021-07-14 16:57:20|131.54|130.04|131.52|130.02|131.55|130.05|131.52|130.02|16
1626281850000|2021-07-14 16:57:30|131.51|130.01|131.47|129.97|131.52|130.02|131.47|129.97|11
1626281860000|2021-07-14 16:57:40|131.46|129.96|131.52|130.02|131.52|130.02|131.46|129.96|9
1626281870000|2021-07-14 16:57:50|131.51|130.01|131.52|130.02|131.52|130.02|131.49|129.99|17
1626281880000|2021-07-14 16:58:00|131.48|129.98|131.54|130.04|131.55|130.05|131.48|129.98|10
1626281890000|2021-07-14 16:58:10|131.55|130.05|131.54|130.04|131.55|130.05|131.54|130.04|4
1626281900000|2021-07-14 16:58:20|131.55|130.05|131.55|130.05|131.55|130.05|131.54|130.04|3
1626281910000|2021-07-14 16:58:30|131.56|130.06|131.56|130.06|131.57|130.07|131.56|130.06|3
1626281920000|2021-07-14 16:58:40|131.55|130.05|131.54|130.04|131.55|130.05|131.54|130.04|4
1626281930000|2021-07-14 16:58:50|131.53|130.03|131.55|130.05|131.55|130.05|131.5|130|19
1626281940000|2021-07-14 16:59:00|131.54|130.04|131.53|130.03|131.55|130.05|131.53|130.03|8
1626281950000|2021-07-14 16:59:10|131.54|130.04|131.53|130.03|131.54|130.04|131.53|130.03|4
1626281960000|2021-07-14 16:59:20|131.54|130.04|131.54|130.04|131.54|130.04|131.53|130.03|17
1626281970000|2021-07-14 16:59:30|131.53|130.03|131.54|130.04|131.54|130.04|131.53|130.03|8
1626281980000|2021-07-14 16:59:40|131.53|130.03|131.51|130.01|131.54|130.04|131.51|130.01|10
1626281990000|2021-07-14 16:59:50|131.5|130|131.5|130|131.52|130.02|131.5|130|11
1626282000000|2021-07-14 17:00:00|131.52|130.02|131.6|130.1|131.6|130.1|131.5|130|14
1626282010000|2021-07-14 17:00:10|131.59|130.09|131.57|130.07|131.6|130.1|131.53|130.03|15
1626282020000|2021-07-14 17:00:20|131.55|130.05|131.6|130.1|131.6|130.1|131.53|130.03|19
1626282030000|2021-07-14 17:00:30|131.59|130.09|131.57|130.07|131.59|130.09|131.57|130.07|7
1626282040000|2021-07-14 17:00:40|131.58|130.08|131.6|130.1|131.6|130.1|131.57|130.07|7
1626282050000|2021-07-14 17:00:50|131.61|130.11|131.59|130.09|131.64|130.14|131.59|130.09|9
1626282060000|2021-07-14 17:01:00|131.6|130.1|131.54|130.04|131.6|130.1|131.53|130.03|11
1626282070000|2021-07-14 17:01:10|131.53|130.03|131.55|130.05|131.56|130.06|131.53|130.03|9
1626282080000|2021-07-14 17:01:20|131.56|130.06|131.55|130.05|131.56|130.06|131.54|130.04|8
1626282090000|2021-07-14 17:01:30|131.54|130.04|131.53|130.03|131.57|130.07|131.52|130.02|17
1626282100000|2021-07-14 17:01:40|131.52|130.02|131.52|130.02|131.54|130.04|131.52|130.02|8
1626282110000|2021-07-14 17:01:50|131.53|130.03|131.54|130.04|131.56|130.06|131.51|130.01|17
1626282120000|2021-07-14 17:02:00|131.56|130.06|131.54|130.04|131.56|130.06|131.53|130.03|9
1626282130000|2021-07-14 17:02:10|131.5|130|131.49|129.99|131.5|130|131.49|129.99|2
1626282140000|2021-07-14 17:02:20|131.48|129.98|131.43|129.93|131.5|130|131.43|129.93|8
1626282150000|2021-07-14 17:02:30|131.44|129.94|131.54|130.04|131.54|130.04|131.44|129.94|14
1626282160000|2021-07-14 17:02:40|131.55|130.05|131.54|130.04|131.57|130.07|131.54|130.04|15
1626282170000|2021-07-14 17:02:50|131.55|130.05|131.57|130.07|131.58|130.08|131.55|130.05|9
1626282180000|2021-07-14 17:03:00|131.58|130.08|131.58|130.08|131.58|130.08|131.57|130.07|5
1626282190000|2021-07-14 17:03:10|131.57|130.07|131.58|130.08|131.59|130.09|131.57|130.07|11
1626282200000|2021-07-14 17:03:20|131.59|130.09|131.58|130.08|131.59|130.09|131.58|130.08|8
1626282210000|2021-07-14 17:03:30|131.59|130.09|131.67|130.17|131.67|130.17|131.58|130.08|12
1626282220000|2021-07-14 17:03:40|131.68|130.18|131.61|130.11|131.68|130.18|131.61|130.11|8
1626282230000|2021-07-14 17:03:50|131.6|130.1|131.6|130.1|131.62|130.12|131.58|130.08|9
1626282240000|2021-07-14 17:04:00|131.59|130.09|131.63|130.13|131.64|130.14|131.59|130.09|11
1626282250000|2021-07-14 17:04:10|131.62|130.12|131.61|130.11|131.63|130.13|131.61|130.11|14
1626282260000|2021-07-14 17:04:20|131.6|130.1|131.58|130.08|131.6|130.1|131.58|130.08|7
1626282270000|2021-07-14 17:04:30|131.59|130.09|131.61|130.11|131.62|130.12|131.58|130.08|9
1626282280000|2021-07-14 17:04:40|131.62|130.12|131.62|130.12|131.64|130.14|131.61|130.11|12
1626282290000|2021-07-14 17:04:50|131.61|130.11|131.61|130.11|131.63|130.13|131.61|130.11|6
1626282300000|2021-07-14 17:05:00|131.62|130.12|131.61|130.11|131.63|130.13|131.61|130.11|14
1626282310000|2021-07-14 17:05:10|131.6|130.1|131.6|130.1|131.61|130.11|131.6|130.1|3
1626282350000|2021-07-14 17:05:50|131.61|130.11|131.6|130.1|131.61|130.11|131.6|130.1|2
1626282360000|2021-07-14 17:06:00|131.61|130.11|131.62|130.12|131.63|130.13|131.61|130.11|13
1626282370000|2021-07-14 17:06:10|131.63|130.13|131.59|130.09|131.63|130.13|131.59|130.09|9
1626282380000|2021-07-14 17:06:20|131.6|130.1|131.58|130.08|131.63|130.13|131.58|130.08|9
1626282390000|2021-07-14 17:06:30|131.6|130.1|131.58|130.08|131.6|130.1|131.57|130.07|4
1626282410000|2021-07-14 17:06:50|131.55|130.05|131.6|130.1|131.6|130.1|131.52|130.02|14
1626282420000|2021-07-14 17:07:00|131.62|130.12|131.63|130.13|131.65|130.15|131.62|130.12|10
1626282430000|2021-07-14 17:07:10|131.64|130.14|131.64|130.14|131.65|130.15|131.63|130.13|5
1626282450000|2021-07-14 17:07:30|131.63|130.13|131.62|130.12|131.63|130.13|131.62|130.12|2
1626282470000|2021-07-14 17:07:50|131.63|130.13|131.62|130.12|131.63|130.13|131.62|130.12|2
1626282480000|2021-07-14 17:08:00|131.63|130.13|131.57|130.07|131.64|130.14|131.56|130.06|9
1626282490000|2021-07-14 17:08:10|131.56|130.06|131.46|129.96|131.57|130.07|131.46|129.96|15
1626282500000|2021-07-14 17:08:20|131.45|129.95|131.45|129.95|131.46|129.96|131.45|129.95|3
1626282510000|2021-07-14 17:08:30|131.47|129.97|131.48|129.98|131.48|129.98|131.47|129.97|10
1626282520000|2021-07-14 17:08:40|131.47|129.97|131.49|129.99|131.49|129.99|131.47|129.97|7
1626282530000|2021-07-14 17:08:50|131.48|129.98|131.51|130.01|131.52|130.02|131.48|129.98|11
1626282540000|2021-07-14 17:09:00|131.48|129.98|131.54|130.04|131.55|130.05|131.48|129.98|14
1626282550000|2021-07-14 17:09:10|131.55|130.05|131.51|130.01|131.55|130.05|131.5|130|12
1626282560000|2021-07-14 17:09:20|131.52|130.02|131.51|130.01|131.52|130.02|131.51|130.01|6
1626282570000|2021-07-14 17:09:30|131.5|130|131.51|130.01|131.52|130.02|131.49|129.99|7
1626282580000|2021-07-14 17:09:40|131.52|130.02|131.48|129.98|131.52|130.02|131.48|129.98|7
1626282590000|2021-07-14 17:09:50|131.49|129.99|131.51|130.01|131.51|130.01|131.48|129.98|8
1626282600000|2021-07-14 17:10:00|131.52|130.02|131.56|130.06|131.56|130.06|131.5|130|12
1626282610000|2021-07-14 17:10:10|131.6|130.1|131.6|130.1|131.62|130.12|131.6|130.1|9
1626282620000|2021-07-14 17:10:20|131.61|130.11|131.64|130.14|131.64|130.14|131.59|130.09|18
1626282630000|2021-07-14 17:10:30|131.63|130.13|131.64|130.14|131.65|130.15|131.63|130.13|10
1626282640000|2021-07-14 17:10:40|131.63|130.13|131.65|130.15|131.65|130.15|131.62|130.12|16
1626282650000|2021-07-14 17:10:50|131.64|130.14|131.64|130.14|131.65|130.15|131.63|130.13|8
1626282660000|2021-07-14 17:11:00|131.63|130.13|131.63|130.13|131.63|130.13|131.63|130.13|1
1626282690000|2021-07-14 17:11:30|131.62|130.12|131.63|130.13|131.63|130.13|131.62|130.12|4
1626282700000|2021-07-14 17:11:40|131.61|130.11|131.62|130.12|131.62|130.12|131.61|130.11|6
1626282710000|2021-07-14 17:11:50|131.6|130.1|131.58|130.08|131.6|130.1|131.56|130.06|10
1626282720000|2021-07-14 17:12:00|131.57|130.07|131.57|130.07|131.59|130.09|131.57|130.07|4
1626282730000|2021-07-14 17:12:10|131.58|130.08|131.62|130.12|131.64|130.14|131.58|130.08|13
1626282740000|2021-07-14 17:12:20|131.59|130.09|131.62|130.12|131.63|130.13|131.59|130.09|8
1626282750000|2021-07-14 17:12:30|131.61|130.11|131.62|130.12|131.62|130.12|131.61|130.11|4
1626282760000|2021-07-14 17:12:40|131.63|130.13|131.69|130.19|131.69|130.19|131.63|130.13|8
1626282770000|2021-07-14 17:12:50|131.7|130.2|131.7|130.2|131.71|130.21|131.69|130.19|6
1626282780000|2021-07-14 17:13:00|131.71|130.21|131.76|130.26|131.76|130.26|131.71|130.21|6
1626282790000|2021-07-14 17:13:10|131.77|130.27|131.78|130.28|131.79|130.29|131.77|130.27|11
1626282800000|2021-07-14 17:13:20|131.79|130.29|131.82|130.32|131.82|130.32|131.79|130.29|11
1626282810000|2021-07-14 17:13:30|131.81|130.31|131.8|130.3|131.82|130.32|131.79|130.29|8
1626282820000|2021-07-14 17:13:40|131.81|130.31|131.79|130.29|131.82|130.32|131.79|130.29|16
1626282830000|2021-07-14 17:13:50|131.77|130.27|131.74|130.24|131.77|130.27|131.74|130.24|3
1626282840000|2021-07-14 17:14:00|131.75|130.25|131.74|130.24|131.75|130.25|131.74|130.24|4
1626282850000|2021-07-14 17:14:10|131.75|130.25|131.77|130.27|131.77|130.27|131.74|130.24|6
1626282860000|2021-07-14 17:14:20|131.76|130.26|131.8|130.3|131.8|130.3|131.74|130.24|19
1626282870000|2021-07-14 17:14:30|131.79|130.29|131.78|130.28|131.8|130.3|131.77|130.27|12
1626282880000|2021-07-14 17:14:40|131.77|130.27|131.77|130.27|131.78|130.28|131.74|130.24|15
1626282890000|2021-07-14 17:14:50|131.78|130.28|131.74|130.24|131.8|130.3|131.74|130.24|9
1626282900000|2021-07-14 17:15:00|131.75|130.25|131.79|130.29|131.82|130.32|131.75|130.25|15
1626282910000|2021-07-14 17:15:10|131.78|130.28|131.78|130.28|131.78|130.28|131.76|130.26|11
1626282920000|2021-07-14 17:15:20|131.77|130.27|131.78|130.28|131.79|130.29|131.77|130.27|4
1626282930000|2021-07-14 17:15:30|131.79|130.29|131.78|130.28|131.79|130.29|131.77|130.27|4
1626282940000|2021-07-14 17:15:40|131.77|130.27|131.79|130.29|131.79|130.29|131.77|130.27|5
1626282950000|2021-07-14 17:15:50|131.78|130.28|131.79|130.29|131.79|130.29|131.78|130.28|2
1626282960000|2021-07-14 17:16:00|131.78|130.28|131.79|130.29|131.79|130.29|131.78|130.28|8
1626282970000|2021-07-14 17:16:10|131.8|130.3|131.79|130.29|131.82|130.32|131.78|130.28|11
1626282980000|2021-07-14 17:16:20|131.78|130.28|131.75|130.25|131.79|130.29|131.75|130.25|3
1626282990000|2021-07-14 17:16:30|131.77|130.27|131.74|130.24|131.79|130.29|131.73|130.23|14
1626283000000|2021-07-14 17:16:40|131.75|130.25|131.67|130.17|131.79|130.29|131.66|130.16|17
1626283010000|2021-07-14 17:16:50|131.68|130.18|131.69|130.19|131.71|130.21|131.67|130.17|11
1626283020000|2021-07-14 17:17:00|131.7|130.2|131.71|130.21|131.71|130.21|131.69|130.19|9
1626283030000|2021-07-14 17:17:10|131.7|130.2|131.72|130.22|131.74|130.24|131.7|130.2|15
1626283040000|2021-07-14 17:17:20|131.73|130.23|131.77|130.27|131.77|130.27|131.73|130.23|7
1626283050000|2021-07-14 17:17:30|131.78|130.28|131.71|130.21|131.78|130.28|131.7|130.2|15
1626283060000|2021-07-14 17:17:40|131.72|130.22|131.69|130.19|131.73|130.23|131.69|130.19|11
1626283070000|2021-07-14 17:17:50|131.7|130.2|131.71|130.21|131.73|130.23|131.69|130.19|13
1626283080000|2021-07-14 17:18:00|131.72|130.22|131.72|130.22|131.72|130.22|131.7|130.2|9
1626283090000|2021-07-14 17:18:10|131.71|130.21|131.71|130.21|131.72|130.22|131.69|130.19|13
1626283100000|2021-07-14 17:18:20|131.72|130.22|131.75|130.25|131.75|130.25|131.71|130.21|9
1626283110000|2021-07-14 17:18:30|131.76|130.26|131.78|130.28|131.78|130.28|131.76|130.26|9
1626283120000|2021-07-14 17:18:40|131.77|130.27|131.77|130.27|131.77|130.27|131.77|130.27|1
1626283130000|2021-07-14 17:18:50|131.78|130.28|131.79|130.29|131.8|130.3|131.77|130.27|8
1626283140000|2021-07-14 17:19:00|131.78|130.28|131.79|130.29|131.79|130.29|131.78|130.28|2
1626283150000|2021-07-14 17:19:10|131.78|130.28|131.81|130.31|131.81|130.31|131.78|130.28|8
1626283160000|2021-07-14 17:19:20|131.8|130.3|131.77|130.27|131.81|130.31|131.77|130.27|9
1626283170000|2021-07-14 17:19:30|131.78|130.28|131.79|130.29|131.79|130.29|131.78|130.28|4
1626283180000|2021-07-14 17:19:40|131.78|130.28|131.78|130.28|131.79|130.29|131.77|130.27|11
1626283190000|2021-07-14 17:19:50|131.77|130.27|131.77|130.27|131.78|130.28|131.76|130.26|9
1626283200000|2021-07-14 17:20:00|131.78|130.28|131.78|130.28|131.79|130.29|131.76|130.26|5
1626283210000|2021-07-14 17:20:10|131.77|130.27|131.76|130.26|131.78|130.28|131.76|130.26|4
1626283220000|2021-07-14 17:20:20|131.77|130.27|131.81|130.31|131.82|130.32|131.77|130.27|9
1626283230000|2021-07-14 17:20:30|131.8|130.3|131.78|130.28|131.81|130.31|131.77|130.27|15
1626283240000|2021-07-14 17:20:40|131.77|130.27|131.78|130.28|131.8|130.3|131.76|130.26|15
1626283250000|2021-07-14 17:20:50|131.79|130.29|131.79|130.29|131.79|130.29|131.78|130.28|3
1626283260000|2021-07-14 17:21:00|131.8|130.3|131.79|130.29|131.8|130.3|131.79|130.29|2
1626283270000|2021-07-14 17:21:10|131.81|130.31|131.83|130.33|131.84|130.34|131.81|130.31|14
1626283280000|2021-07-14 17:21:20|131.82|130.32|131.79|130.29|131.83|130.33|131.79|130.29|14
1626283290000|2021-07-14 17:21:30|131.8|130.3|131.79|130.29|131.81|130.31|131.76|130.26|11
1626283300000|2021-07-14 17:21:40|131.8|130.3|131.84|130.34|131.84|130.34|131.79|130.29|17
1626283310000|2021-07-14 17:21:50|131.85|130.35|131.88|130.38|131.88|130.38|131.85|130.35|8
1626283320000|2021-07-14 17:22:00|131.87|130.37|131.89|130.39|131.9|130.4|131.87|130.37|10
1626283330000|2021-07-14 17:22:10|131.88|130.38|131.9|130.4|131.9|130.4|131.88|130.38|3
1626283340000|2021-07-14 17:22:20|131.94|130.44|131.87|130.37|131.94|130.44|131.87|130.37|11
1626283350000|2021-07-14 17:22:30|131.88|130.38|131.89|130.39|131.93|130.43|131.87|130.37|13
1626283360000|2021-07-14 17:22:40|131.9|130.4|131.9|130.4|131.92|130.42|131.89|130.39|11
1626283370000|2021-07-14 17:22:50|131.91|130.41|131.87|130.37|131.91|130.41|131.86|130.36|7
1626283380000|2021-07-14 17:23:00|131.86|130.36|131.87|130.37|131.87|130.37|131.85|130.35|6
1626283390000|2021-07-14 17:23:10|131.85|130.35|131.86|130.36|131.87|130.37|131.85|130.35|6
1626283400000|2021-07-14 17:23:20|131.87|130.37|131.86|130.36|131.87|130.37|131.86|130.36|2
1626283410000|2021-07-14 17:23:30|131.87|130.37|131.87|130.37|131.87|130.37|131.85|130.35|4
1626283420000|2021-07-14 17:23:40|131.81|130.31|131.74|130.24|131.81|130.31|131.73|130.23|9
1626283430000|2021-07-14 17:23:50|131.75|130.25|131.77|130.27|131.78|130.28|131.74|130.24|8
1626283440000|2021-07-14 17:24:00|131.75|130.25|131.76|130.26|131.78|130.28|131.75|130.25|6
1626283470000|2021-07-14 17:24:30|131.77|130.27|131.76|130.26|131.77|130.27|131.76|130.26|8
1626283480000|2021-07-14 17:24:40|131.77|130.27|131.77|130.27|131.78|130.28|131.76|130.26|6
1626283500000|2021-07-14 17:25:00|131.75|130.25|131.74|130.24|131.77|130.27|131.72|130.22|9
1626283510000|2021-07-14 17:25:10|131.75|130.25|131.77|130.27|131.77|130.27|131.75|130.25|2
1626283520000|2021-07-14 17:25:20|131.76|130.26|131.73|130.23|131.76|130.26|131.73|130.23|3
1626283530000|2021-07-14 17:25:30|131.71|130.21|131.72|130.22|131.72|130.22|131.71|130.21|2
1626283540000|2021-07-14 17:25:40|131.71|130.21|131.69|130.19|131.71|130.21|131.69|130.19|3
1626283550000|2021-07-14 17:25:50|131.68|130.18|131.67|130.17|131.68|130.18|131.67|130.17|8
1626283560000|2021-07-14 17:26:00|131.65|130.15|131.67|130.17|131.67|130.17|131.62|130.12|8
1626283570000|2021-07-14 17:26:10|131.69|130.19|131.66|130.16|131.69|130.19|131.64|130.14|16
1626283580000|2021-07-14 17:26:20|131.65|130.15|131.65|130.15|131.66|130.16|131.65|130.15|5
1626283590000|2021-07-14 17:26:30|131.64|130.14|131.63|130.13|131.64|130.14|131.62|130.12|5
1626283600000|2021-07-14 17:26:40|131.62|130.12|131.62|130.12|131.63|130.13|131.59|130.09|23
1626283610000|2021-07-14 17:26:50|131.61|130.11|131.6|130.1|131.66|130.16|131.59|130.09|16
1626283620000|2021-07-14 17:27:00|131.59|130.09|131.6|130.1|131.6|130.1|131.59|130.09|12
1626283630000|2021-07-14 17:27:10|131.58|130.08|131.59|130.09|131.6|130.1|131.58|130.08|9
1626283640000|2021-07-14 17:27:20|131.58|130.08|131.55|130.05|131.58|130.08|131.54|130.04|8
1626283650000|2021-07-14 17:27:30|131.54|130.04|131.55|130.05|131.55|130.05|131.53|130.03|4
1626283660000|2021-07-14 17:27:40|131.56|130.06|131.55|130.05|131.59|130.09|131.54|130.04|8
1626283670000|2021-07-14 17:27:50|131.56|130.06|131.58|130.08|131.58|130.08|131.55|130.05|5
1626283680000|2021-07-14 17:28:00|131.59|130.09|131.63|130.13|131.63|130.13|131.58|130.08|16
1626283690000|2021-07-14 17:28:10|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|4
1626283700000|2021-07-14 17:28:20|131.62|130.12|131.63|130.13|131.63|130.13|131.61|130.11|12
1626283710000|2021-07-14 17:28:30|131.62|130.12|131.59|130.09|131.63|130.13|131.59|130.09|10
1626283720000|2021-07-14 17:28:40|131.58|130.08|131.59|130.09|131.62|130.12|131.58|130.08|8
1626283730000|2021-07-14 17:28:50|131.6|130.1|131.59|130.09|131.6|130.1|131.59|130.09|2
1626283740000|2021-07-14 17:29:00|131.6|130.1|131.61|130.11|131.62|130.12|131.59|130.09|5
1626283750000|2021-07-14 17:29:10|131.6|130.1|131.61|130.11|131.62|130.12|131.6|130.1|8
1626283760000|2021-07-14 17:29:20|131.62|130.12|131.61|130.11|131.63|130.13|131.6|130.1|10
1626283770000|2021-07-14 17:29:30|131.6|130.1|131.63|130.13|131.63|130.13|131.59|130.09|6
1626283780000|2021-07-14 17:29:40|131.62|130.12|131.63|130.13|131.64|130.14|131.62|130.12|4
1626283790000|2021-07-14 17:29:50|131.62|130.12|131.59|130.09|131.63|130.13|131.56|130.06|13
1626283800000|2021-07-14 17:30:00|131.6|130.1|131.63|130.13|131.63|130.13|131.58|130.08|9
1626283810000|2021-07-14 17:30:10|131.62|130.12|131.65|130.15|131.65|130.15|131.62|130.12|8
1626283820000|2021-07-14 17:30:20|131.66|130.16|131.73|130.23|131.73|130.23|131.65|130.15|9
1626283830000|2021-07-14 17:30:30|131.74|130.24|131.74|130.24|131.75|130.25|131.73|130.23|6
1626283840000|2021-07-14 17:30:40|131.73|130.23|131.71|130.21|131.73|130.23|131.7|130.2|5
1626283850000|2021-07-14 17:30:50|131.7|130.2|131.74|130.24|131.77|130.27|131.7|130.2|17
1626283860000|2021-07-14 17:31:00|131.76|130.26|131.71|130.21|131.76|130.26|131.7|130.2|15
1626283870000|2021-07-14 17:31:10|131.7|130.2|131.69|130.19|131.71|130.21|131.69|130.19|6
1626283880000|2021-07-14 17:31:20|131.71|130.21|131.71|130.21|131.74|130.24|131.71|130.21|3
1626283890000|2021-07-14 17:31:30|131.7|130.2|131.69|130.19|131.7|130.2|131.69|130.19|2
1626283900000|2021-07-14 17:31:40|131.7|130.2|131.71|130.21|131.71|130.21|131.7|130.2|2
1626283910000|2021-07-14 17:31:50|131.72|130.22|131.7|130.2|131.72|130.22|131.69|130.19|7
1626283920000|2021-07-14 17:32:00|131.73|130.23|131.66|130.16|131.73|130.23|131.66|130.16|9
1626283930000|2021-07-14 17:32:10|131.67|130.17|131.67|130.17|131.68|130.18|131.67|130.17|3
1626283940000|2021-07-14 17:32:20|131.68|130.18|131.67|130.17|131.68|130.18|131.67|130.17|2
1626283950000|2021-07-14 17:32:30|131.66|130.16|131.61|130.11|131.66|130.16|131.61|130.11|10
1626283960000|2021-07-14 17:32:40|131.63|130.13|131.63|130.13|131.63|130.13|131.61|130.11|4
1626283970000|2021-07-14 17:32:50|131.62|130.12|131.59|130.09|131.64|130.14|131.59|130.09|10
1626283980000|2021-07-14 17:33:00|131.6|130.1|131.62|130.12|131.62|130.12|131.59|130.09|5
1626283990000|2021-07-14 17:33:10|131.64|130.14|131.66|130.16|131.66|130.16|131.64|130.14|11
1626284000000|2021-07-14 17:33:20|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|6
1626284010000|2021-07-14 17:33:30|131.65|130.15|131.67|130.17|131.7|130.2|131.65|130.15|9
1626284020000|2021-07-14 17:33:40|131.66|130.16|131.7|130.2|131.7|130.2|131.66|130.16|6
1626284030000|2021-07-14 17:33:50|131.69|130.19|131.71|130.21|131.71|130.21|131.67|130.17|8
1626284040000|2021-07-14 17:34:00|131.7|130.2|131.73|130.23|131.74|130.24|131.7|130.2|8
1626284050000|2021-07-14 17:34:10|131.72|130.22|131.71|130.21|131.73|130.23|131.68|130.18|9
1626284060000|2021-07-14 17:34:20|131.7|130.2|131.73|130.23|131.73|130.23|131.7|130.2|9
1626284070000|2021-07-14 17:34:30|131.72|130.22|131.73|130.23|131.75|130.25|131.72|130.22|8
1626284080000|2021-07-14 17:34:40|131.72|130.22|131.74|130.24|131.75|130.25|131.71|130.21|15
1626284090000|2021-07-14 17:34:50|131.75|130.25|131.76|130.26|131.78|130.28|131.75|130.25|6
1626284100000|2021-07-14 17:35:00|131.75|130.25|131.74|130.24|131.76|130.26|131.74|130.24|3
1626284110000|2021-07-14 17:35:10|131.73|130.23|131.74|130.24|131.74|130.24|131.69|130.19|18
1626284120000|2021-07-14 17:35:20|131.75|130.25|131.75|130.25|131.76|130.26|131.72|130.22|9
1626284130000|2021-07-14 17:35:30|131.74|130.24|131.76|130.26|131.78|130.28|131.74|130.24|13
1626284140000|2021-07-14 17:35:40|131.77|130.27|131.77|130.27|131.79|130.29|131.77|130.27|5
1626284150000|2021-07-14 17:35:50|131.76|130.26|131.73|130.23|131.76|130.26|131.71|130.21|18
1626284160000|2021-07-14 17:36:00|131.71|130.21|131.73|130.23|131.73|130.23|131.7|130.2|9
1626284170000|2021-07-14 17:36:10|131.74|130.24|131.74|130.24|131.74|130.24|131.74|130.24|1
1626284180000|2021-07-14 17:36:20|131.73|130.23|131.76|130.26|131.76|130.26|131.72|130.22|8
1626284190000|2021-07-14 17:36:30|131.75|130.25|131.78|130.28|131.78|130.28|131.75|130.25|4
1626284200000|2021-07-14 17:36:40|131.79|130.29|131.7|130.2|131.79|130.29|131.7|130.2|14
1626284210000|2021-07-14 17:36:50|131.71|130.21|131.76|130.26|131.76|130.26|131.71|130.21|11
1626284220000|2021-07-14 17:37:00|131.75|130.25|131.76|130.26|131.76|130.26|131.75|130.25|6
1626284230000|2021-07-14 17:37:10|131.75|130.25|131.75|130.25|131.76|130.26|131.75|130.25|7
1626284250000|2021-07-14 17:37:30|131.74|130.24|131.74|130.24|131.74|130.24|131.74|130.24|1
1626284260000|2021-07-14 17:37:40|131.72|130.22|131.68|130.18|131.72|130.22|131.67|130.17|5
1626284270000|2021-07-14 17:37:50|131.69|130.19|131.7|130.2|131.7|130.2|131.69|130.19|2
1626284280000|2021-07-14 17:38:00|131.71|130.21|131.65|130.15|131.71|130.21|131.65|130.15|15
1626284290000|2021-07-14 17:38:10|131.66|130.16|131.6|130.1|131.67|130.17|131.6|130.1|11
1626284300000|2021-07-14 17:38:20|131.62|130.12|131.63|130.13|131.63|130.13|131.61|130.11|8
1626284310000|2021-07-14 17:38:30|131.64|130.14|131.66|130.16|131.67|130.17|131.64|130.14|5
1626284320000|2021-07-14 17:38:40|131.67|130.17|131.67|130.17|131.67|130.17|131.67|130.17|1
1626284330000|2021-07-14 17:38:50|131.68|130.18|131.65|130.15|131.68|130.18|131.65|130.15|6
1626284340000|2021-07-14 17:39:00|131.66|130.16|131.73|130.23|131.76|130.26|131.66|130.16|15
1626284350000|2021-07-14 17:39:10|131.74|130.24|131.76|130.26|131.76|130.26|131.74|130.24|7
1626284360000|2021-07-14 17:39:20|131.77|130.27|131.77|130.27|131.77|130.27|131.76|130.26|3
1626284370000|2021-07-14 17:39:30|131.79|130.29|131.82|130.32|131.82|130.32|131.77|130.27|9
1626284380000|2021-07-14 17:39:40|131.83|130.33|131.85|130.35|131.85|130.35|131.82|130.32|11
1626284390000|2021-07-14 17:39:50|131.84|130.34|131.85|130.35|131.86|130.36|131.84|130.34|8
1626284400000|2021-07-14 17:40:00|131.86|130.36|131.9|130.4|131.95|130.45|131.86|130.36|15
1626284410000|2021-07-14 17:40:10|131.89|130.39|131.88|130.38|131.9|130.4|131.88|130.38|8
1626284420000|2021-07-14 17:40:20|131.84|130.34|131.84|130.34|131.85|130.35|131.8|130.3|13
1626284430000|2021-07-14 17:40:30|131.83|130.33|131.84|130.34|131.85|130.35|131.83|130.33|11
1626284440000|2021-07-14 17:40:40|131.85|130.35|131.79|130.29|131.85|130.35|131.79|130.29|10
1626284450000|2021-07-14 17:40:50|131.8|130.3|131.77|130.27|131.81|130.31|131.77|130.27|9
1626284460000|2021-07-14 17:41:00|131.78|130.28|131.78|130.28|131.78|130.28|131.78|130.28|1
1626284470000|2021-07-14 17:41:10|131.76|130.26|131.7|130.2|131.76|130.26|131.7|130.2|6
1626284500000|2021-07-14 17:41:40|131.71|130.21|131.65|130.15|131.71|130.21|131.65|130.15|5
1626284510000|2021-07-14 17:41:50|131.66|130.16|131.67|130.17|131.67|130.17|131.66|130.16|6
1626284520000|2021-07-14 17:42:00|131.66|130.16|131.67|130.17|131.68|130.18|131.66|130.16|6
1626284530000|2021-07-14 17:42:10|131.66|130.16|131.66|130.16|131.67|130.17|131.66|130.16|5
1626284540000|2021-07-14 17:42:20|131.67|130.17|131.67|130.17|131.67|130.17|131.67|130.17|1
1626284550000|2021-07-14 17:42:30|131.68|130.18|131.67|130.17|131.68|130.18|131.67|130.17|2
1626284560000|2021-07-14 17:42:40|131.68|130.18|131.59|130.09|131.7|130.2|131.59|130.09|6
1626284570000|2021-07-14 17:42:50|131.61|130.11|131.62|130.12|131.62|130.12|131.6|130.1|7
1626284580000|2021-07-14 17:43:00|131.61|130.11|131.61|130.11|131.62|130.12|131.61|130.11|15
1626284590000|2021-07-14 17:43:10|131.62|130.12|131.61|130.11|131.62|130.12|131.59|130.09|9
1626284600000|2021-07-14 17:43:20|131.58|130.08|131.59|130.09|131.61|130.11|131.58|130.08|6
1626284610000|2021-07-14 17:43:30|131.6|130.1|131.6|130.1|131.62|130.12|131.6|130.1|5
1626284620000|2021-07-14 17:43:40|131.61|130.11|131.59|130.09|131.61|130.11|131.59|130.09|5
1626284630000|2021-07-14 17:43:50|131.6|130.1|131.6|130.1|131.6|130.1|131.6|130.1|1
1626284640000|2021-07-14 17:44:00|131.57|130.07|131.55|130.05|131.57|130.07|131.55|130.05|5
1626284650000|2021-07-14 17:44:10|131.54|130.04|131.55|130.05|131.57|130.07|131.54|130.04|4
1626284660000|2021-07-14 17:44:20|131.56|130.06|131.56|130.06|131.56|130.06|131.55|130.05|5
1626284670000|2021-07-14 17:44:30|131.55|130.05|131.55|130.05|131.56|130.06|131.55|130.05|3
1626284680000|2021-07-14 17:44:40|131.56|130.06|131.59|130.09|131.6|130.1|131.55|130.05|6
1626284690000|2021-07-14 17:44:50|131.6|130.1|131.67|130.17|131.67|130.17|131.6|130.1|10
1626284700000|2021-07-14 17:45:00|131.66|130.16|131.72|130.22|131.72|130.22|131.66|130.16|7
1626284710000|2021-07-14 17:45:10|131.73|130.23|131.72|130.22|131.73|130.23|131.72|130.22|2
1626284720000|2021-07-14 17:45:20|131.73|130.23|131.83|130.33|131.83|130.33|131.73|130.23|10
1626284730000|2021-07-14 17:45:30|131.84|130.34|131.83|130.33|131.84|130.34|131.83|130.33|4
1626284740000|2021-07-14 17:45:40|131.85|130.35|131.95|130.45|131.95|130.45|131.85|130.35|14
1626284750000|2021-07-14 17:45:50|131.94|130.44|131.98|130.48|131.98|130.48|131.94|130.44|11
1626284760000|2021-07-14 17:46:00|131.99|130.49|131.94|130.44|131.99|130.49|131.94|130.44|9
1626284770000|2021-07-14 17:46:10|131.93|130.43|131.95|130.45|131.96|130.46|131.92|130.42|12
1626284780000|2021-07-14 17:46:20|131.96|130.46|131.98|130.48|131.99|130.49|131.95|130.45|15
1626284800000|2021-07-14 17:46:40|131.99|130.49|131.99|130.49|131.99|130.49|131.98|130.48|7
1626284810000|2021-07-14 17:46:50|132|130.5|132.04|130.54|132.04|130.54|132|130.5|7
1626284820000|2021-07-14 17:47:00|132.03|130.53|132.04|130.54|132.05|130.55|132.02|130.52|11
1626284830000|2021-07-14 17:47:10|132.05|130.55|132.05|130.55|132.06|130.56|132.04|130.54|10
1626284840000|2021-07-14 17:47:20|132.03|130.53|132.05|130.55|132.05|130.55|132.03|130.53|11
1626284850000|2021-07-14 17:47:30|132.06|130.56|132.06|130.56|132.06|130.56|132.05|130.55|5
1626284860000|2021-07-14 17:47:40|132.07|130.57|132.05|130.55|132.07|130.57|132.04|130.54|7
1626284870000|2021-07-14 17:47:50|132.06|130.56|132.07|130.57|132.09|130.59|132.05|130.55|23
1626284880000|2021-07-14 17:48:00|132.08|130.58|132.06|130.56|132.08|130.58|132.05|130.55|10
1626284890000|2021-07-14 17:48:10|132.05|130.55|132.05|130.55|132.08|130.58|132.04|130.54|12
1626284900000|2021-07-14 17:48:20|132.06|130.56|132.07|130.57|132.07|130.57|132.05|130.55|6
1626284910000|2021-07-14 17:48:30|132.08|130.58|132.06|130.56|132.08|130.58|132.06|130.56|5
1626284920000|2021-07-14 17:48:40|132.07|130.57|132.07|130.57|132.07|130.57|132.06|130.56|5
1626284930000|2021-07-14 17:48:50|132.08|130.58|132.06|130.56|132.08|130.58|132.06|130.56|7
1626284940000|2021-07-14 17:49:00|132.07|130.57|132.05|130.55|132.07|130.57|132.05|130.55|11
1626284950000|2021-07-14 17:49:10|132.06|130.56|132.06|130.56|132.07|130.57|132.06|130.56|3
1626284960000|2021-07-14 17:49:20|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|5
1626284970000|2021-07-14 17:49:30|132.06|130.56|132.02|130.52|132.06|130.56|132.01|130.51|7
1626284980000|2021-07-14 17:49:40|132.01|130.51|132.02|130.52|132.02|130.52|132.01|130.51|6
1626284990000|2021-07-14 17:49:50|132.01|130.51|132.01|130.51|132.03|130.53|132.01|130.51|17
1626285000000|2021-07-14 17:50:00|132.02|130.52|132.02|130.52|132.04|130.54|132.01|130.51|13
1626285010000|2021-07-14 17:50:10|132.01|130.51|132.04|130.54|132.04|130.54|132.01|130.51|6
1626285020000|2021-07-14 17:50:20|132.06|130.56|132.11|130.61|132.11|130.61|132.06|130.56|10
1626285030000|2021-07-14 17:50:30|132.13|130.63|132.15|130.65|132.17|130.67|132.13|130.63|11
1626285040000|2021-07-14 17:50:40|132.14|130.64|132.15|130.65|132.15|130.65|132.14|130.64|8
1626285050000|2021-07-14 17:50:50|132.16|130.66|132.12|130.62|132.16|130.66|132.12|130.62|4
1626285060000|2021-07-14 17:51:00|132.11|130.61|132.08|130.58|132.12|130.62|132.08|130.58|9
1626285070000|2021-07-14 17:51:10|132.09|130.59|132.09|130.59|132.09|130.59|132.08|130.58|5
1626285080000|2021-07-14 17:51:20|132.1|130.6|132.11|130.61|132.11|130.61|132.09|130.59|6
1626285090000|2021-07-14 17:51:30|132.12|130.62|132.11|130.61|132.13|130.63|132.1|130.6|13
1626285100000|2021-07-14 17:51:40|132.08|130.58|132.08|130.58|132.1|130.6|132.08|130.58|9
1626285110000|2021-07-14 17:51:50|132.09|130.59|132.06|130.56|132.09|130.59|132.06|130.56|6
1626285120000|2021-07-14 17:52:00|132.05|130.55|132.13|130.63|132.13|130.63|132.05|130.55|8
1626285130000|2021-07-14 17:52:10|132.12|130.62|132.12|130.62|132.13|130.63|132.11|130.61|5
1626285140000|2021-07-14 17:52:20|132.13|130.63|132.13|130.63|132.15|130.65|132.12|130.62|9
1626285150000|2021-07-14 17:52:30|132.14|130.64|132.13|130.63|132.14|130.64|132.12|130.62|6
1626285160000|2021-07-14 17:52:40|132.12|130.62|132.12|130.62|132.13|130.63|132.12|130.62|7
1626285170000|2021-07-14 17:52:50|132.13|130.63|132.13|130.63|132.13|130.63|132.12|130.62|11
1626285180000|2021-07-14 17:53:00|132.12|130.62|132.11|130.61|132.12|130.62|132.1|130.6|6
1626285190000|2021-07-14 17:53:10|132.12|130.62|132.08|130.58|132.12|130.62|132.08|130.58|8
1626285200000|2021-07-14 17:53:20|132.1|130.6|132.05|130.55|132.1|130.6|132.05|130.55|7
1626285210000|2021-07-14 17:53:30|132.07|130.57|132.14|130.64|132.14|130.64|132.07|130.57|8
1626285220000|2021-07-14 17:53:40|132.13|130.63|132.11|130.61|132.14|130.64|132.11|130.61|11
1626285230000|2021-07-14 17:53:50|132.15|130.65|132.14|130.64|132.15|130.65|132.12|130.62|6
1626285240000|2021-07-14 17:54:00|132.13|130.63|132.13|130.63|132.14|130.64|132.11|130.61|13
1626285250000|2021-07-14 17:54:10|132.14|130.64|132.16|130.66|132.16|130.66|132.13|130.63|4
1626285260000|2021-07-14 17:54:20|132.15|130.65|132.15|130.65|132.15|130.65|132.15|130.65|1
1626285270000|2021-07-14 17:54:30|132.14|130.64|132.14|130.64|132.15|130.65|132.14|130.64|5
1626285280000|2021-07-14 17:54:40|132.15|130.65|132.15|130.65|132.16|130.66|132.15|130.65|3
1626285290000|2021-07-14 17:54:50|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|4
1626285300000|2021-07-14 17:55:00|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|4
1626285310000|2021-07-14 17:55:10|132.16|130.66|132.19|130.69|132.2|130.7|132.15|130.65|7
1626285320000|2021-07-14 17:55:20|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1626285330000|2021-07-14 17:55:30|132.21|130.71|132.21|130.71|132.21|130.71|132.2|130.7|7
1626285340000|2021-07-14 17:55:40|132.22|130.72|132.17|130.67|132.22|130.72|132.17|130.67|8
1626285350000|2021-07-14 17:55:50|132.15|130.65|132.13|130.63|132.15|130.65|132.13|130.63|3
1626285360000|2021-07-14 17:56:00|132.15|130.65|132.14|130.64|132.15|130.65|132.14|130.64|2
1626285380000|2021-07-14 17:56:20|132.13|130.63|132.13|130.63|132.14|130.64|132.13|130.63|3
1626285390000|2021-07-14 17:56:30|132.14|130.64|132.14|130.64|132.14|130.64|132.14|130.64|1
1626285400000|2021-07-14 17:56:40|132.09|130.59|132.09|130.59|132.11|130.61|132.09|130.59|12
1626285410000|2021-07-14 17:56:50|132.1|130.6|132.03|130.53|132.1|130.6|132.03|130.53|10
1626285420000|2021-07-14 17:57:00|132.02|130.52|132.01|130.51|132.02|130.52|132|130.5|8
1626285430000|2021-07-14 17:57:10|132.02|130.52|132.04|130.54|132.06|130.56|132.02|130.52|8
1626285440000|2021-07-14 17:57:20|132.05|130.55|132.06|130.56|132.1|130.6|132.05|130.55|11
1626285450000|2021-07-14 17:57:30|132.05|130.55|132.05|130.55|132.06|130.56|132.04|130.54|7
1626285480000|2021-07-14 17:58:00|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1626285490000|2021-07-14 17:58:10|132.05|130.55|131.96|130.46|132.05|130.55|131.96|130.46|8
1626285500000|2021-07-14 17:58:20|131.97|130.47|131.97|130.47|131.97|130.47|131.96|130.46|7
1626285510000|2021-07-14 17:58:30|131.96|130.46|131.94|130.44|131.97|130.47|131.93|130.43|10
1626285520000|2021-07-14 17:58:40|131.93|130.43|131.95|130.45|131.97|130.47|131.93|130.43|11
1626285530000|2021-07-14 17:58:50|131.96|130.46|131.97|130.47|131.97|130.47|131.95|130.45|6
1626285540000|2021-07-14 17:59:00|131.96|130.46|131.95|130.45|131.97|130.47|131.95|130.45|6
1626285550000|2021-07-14 17:59:10|131.96|130.46|131.95|130.45|131.97|130.47|131.95|130.45|9
1626285560000|2021-07-14 17:59:20|131.96|130.46|131.96|130.46|131.96|130.46|131.96|130.46|1
1626285590000|2021-07-14 17:59:50|131.95|130.45|131.94|130.44|131.95|130.45|131.92|130.42|7
1626285600000|2021-07-14 18:00:00|131.93|130.43|131.92|130.42|131.93|130.43|131.92|130.42|2
1626285610000|2021-07-14 18:00:10|131.93|130.43|131.93|130.43|131.94|130.44|131.92|130.42|5
1626285620000|2021-07-14 18:00:20|131.95|130.45|131.98|130.48|131.98|130.48|131.95|130.45|10
1626285630000|2021-07-14 18:00:30|131.97|130.47|132|130.5|132|130.5|131.97|130.47|4
1626285640000|2021-07-14 18:00:40|132.01|130.51|131.99|130.49|132.01|130.51|131.98|130.48|12
1626285650000|2021-07-14 18:00:50|132|130.5|131.98|130.48|132|130.5|131.97|130.47|8
1626285660000|2021-07-14 18:01:00|131.99|130.49|132.06|130.56|132.07|130.57|131.98|130.48|9
1626285670000|2021-07-14 18:01:10|132.07|130.57|132.1|130.6|132.12|130.62|132.07|130.57|10
1626285680000|2021-07-14 18:01:20|132.12|130.62|132.17|130.67|132.2|130.7|132.12|130.62|4
1626285690000|2021-07-14 18:01:30|132.16|130.66|132.2|130.7|132.22|130.72|132.16|130.66|15
1626285700000|2021-07-14 18:01:40|132.19|130.69|132.06|130.56|132.22|130.72|132.06|130.56|16
1626285710000|2021-07-14 18:01:50|132.05|130.55|132.09|130.59|132.12|130.62|132.05|130.55|14
1626285720000|2021-07-14 18:02:00|132.1|130.6|132.14|130.64|132.14|130.64|132.1|130.6|7
1626285730000|2021-07-14 18:02:10|132.15|130.65|132.14|130.64|132.16|130.66|132.14|130.64|6
1626285740000|2021-07-14 18:02:20|132.15|130.65|132.15|130.65|132.15|130.65|132.1|130.6|14
1626285750000|2021-07-14 18:02:30|132.14|130.64|132.08|130.58|132.14|130.64|132.06|130.56|9
1626285760000|2021-07-14 18:02:40|132.07|130.57|132.08|130.58|132.09|130.59|132.06|130.56|10
1626285770000|2021-07-14 18:02:50|132.09|130.59|132.09|130.59|132.09|130.59|132.08|130.58|5
1626285780000|2021-07-14 18:03:00|132.1|130.6|132.14|130.64|132.14|130.64|132.08|130.58|7
1626285790000|2021-07-14 18:03:10|132.16|130.66|132.13|130.63|132.16|130.66|132.13|130.63|6
1626285800000|2021-07-14 18:03:20|132.14|130.64|132.16|130.66|132.18|130.68|132.14|130.64|11
1626285810000|2021-07-14 18:03:30|132.17|130.67|132.19|130.69|132.19|130.69|132.15|130.65|11
1626285820000|2021-07-14 18:03:40|132.18|130.68|132.16|130.66|132.19|130.69|132.16|130.66|9
1626285830000|2021-07-14 18:03:50|132.17|130.67|132.17|130.67|132.19|130.69|132.16|130.66|8
1626285840000|2021-07-14 18:04:00|132.19|130.69|132.24|130.74|132.25|130.75|132.18|130.68|16
1626285850000|2021-07-14 18:04:10|132.25|130.75|132.25|130.75|132.26|130.76|132.23|130.73|14
1626285860000|2021-07-14 18:04:20|132.24|130.74|132.23|130.73|132.25|130.75|132.22|130.72|8
1626285870000|2021-07-14 18:04:30|132.22|130.72|132.27|130.77|132.27|130.77|132.22|130.72|3
1626285880000|2021-07-14 18:04:40|132.28|130.78|132.33|130.83|132.36|130.86|132.28|130.78|16
1626285890000|2021-07-14 18:04:50|132.34|130.84|132.34|130.84|132.36|130.86|132.33|130.83|16
1626285900000|2021-07-14 18:05:00|132.33|130.83|132.36|130.86|132.37|130.87|132.33|130.83|8
1626285910000|2021-07-14 18:05:10|132.37|130.87|132.32|130.82|132.4|130.9|132.32|130.82|11
1626285920000|2021-07-14 18:05:20|132.33|130.83|132.27|130.77|132.33|130.83|132.27|130.77|8
1626285930000|2021-07-14 18:05:30|132.26|130.76|132.13|130.63|132.26|130.76|132.13|130.63|10
1626285940000|2021-07-14 18:05:40|132.12|130.62|132.06|130.56|132.12|130.62|132.05|130.55|6
1626285950000|2021-07-14 18:05:50|132.08|130.58|132.06|130.56|132.08|130.58|132.06|130.56|5
1626285960000|2021-07-14 18:06:00|132.05|130.55|131.99|130.49|132.05|130.55|131.99|130.49|7
1626285970000|2021-07-14 18:06:10|132|130.5|131.95|130.45|132|130.5|131.95|130.45|8
1626285980000|2021-07-14 18:06:20|131.94|130.44|131.95|130.45|131.96|130.46|131.93|130.43|12
1626285990000|2021-07-14 18:06:30|131.94|130.44|131.93|130.43|131.95|130.45|131.93|130.43|8
1626286000000|2021-07-14 18:06:40|131.92|130.42|131.84|130.34|131.93|130.43|131.83|130.33|13
1626286010000|2021-07-14 18:06:50|131.85|130.35|131.8|130.3|131.85|130.35|131.8|130.3|11
1626286020000|2021-07-14 18:07:00|131.76|130.26|131.69|130.19|131.77|130.27|131.68|130.18|11
1626286030000|2021-07-14 18:07:10|131.68|130.18|131.68|130.18|131.72|130.22|131.67|130.17|15
1626286040000|2021-07-14 18:07:20|131.69|130.19|131.69|130.19|131.69|130.19|131.67|130.17|11
1626286050000|2021-07-14 18:07:30|131.71|130.21|131.71|130.21|131.74|130.24|131.71|130.21|8
1626286060000|2021-07-14 18:07:40|131.73|130.23|131.71|130.21|131.73|130.23|131.7|130.2|4
1626286070000|2021-07-14 18:07:50|131.73|130.23|131.71|130.21|131.73|130.23|131.7|130.2|4
1626286080000|2021-07-14 18:08:00|131.7|130.2|131.72|130.22|131.72|130.22|131.7|130.2|3
1626286090000|2021-07-14 18:08:10|131.71|130.21|131.72|130.22|131.72|130.22|131.71|130.21|2
1626286100000|2021-07-14 18:08:20|131.71|130.21|131.72|130.22|131.72|130.22|131.71|130.21|2
1626286110000|2021-07-14 18:08:30|131.71|130.21|131.71|130.21|131.72|130.22|131.71|130.21|5
1626286120000|2021-07-14 18:08:40|131.72|130.22|131.73|130.23|131.74|130.24|131.71|130.21|6
1626286130000|2021-07-14 18:08:50|131.74|130.24|131.76|130.26|131.77|130.27|131.74|130.24|7
1626286140000|2021-07-14 18:09:00|131.77|130.27|131.77|130.27|131.78|130.28|131.77|130.27|5
1626286150000|2021-07-14 18:09:10|131.78|130.28|131.72|130.22|131.78|130.28|131.72|130.22|10
1626286160000|2021-07-14 18:09:20|131.71|130.21|131.73|130.23|131.73|130.23|131.71|130.21|6
1626286170000|2021-07-14 18:09:30|131.72|130.22|131.71|130.21|131.73|130.23|131.71|130.21|6
1626286180000|2021-07-14 18:09:40|131.72|130.22|131.71|130.21|131.72|130.22|131.7|130.2|6
1626286190000|2021-07-14 18:09:50|131.72|130.22|131.69|130.19|131.72|130.22|131.69|130.19|6
1626286200000|2021-07-14 18:10:00|131.7|130.2|131.7|130.2|131.7|130.2|131.69|130.19|3
1626286210000|2021-07-14 18:10:10|131.71|130.21|131.72|130.22|131.73|130.23|131.71|130.21|6
1626286220000|2021-07-14 18:10:20|131.73|130.23|131.74|130.24|131.75|130.25|131.72|130.22|5
1626286230000|2021-07-14 18:10:30|131.73|130.23|131.76|130.26|131.76|130.26|131.73|130.23|5
1626286240000|2021-07-14 18:10:40|131.77|130.27|131.77|130.27|131.78|130.28|131.77|130.27|3
1626286250000|2021-07-14 18:10:50|131.75|130.25|131.72|130.22|131.75|130.25|131.72|130.22|8
1626286260000|2021-07-14 18:11:00|131.73|130.23|131.79|130.29|131.8|130.3|131.71|130.21|13
1626286270000|2021-07-14 18:11:10|131.8|130.3|131.74|130.24|131.8|130.3|131.74|130.24|8
1626286280000|2021-07-14 18:11:20|131.75|130.25|131.74|130.24|131.75|130.25|131.74|130.24|2
1626286290000|2021-07-14 18:11:30|131.75|130.25|131.72|130.22|131.75|130.25|131.71|130.21|9
1626286300000|2021-07-14 18:11:40|131.71|130.21|131.75|130.25|131.76|130.26|131.71|130.21|10
1626286310000|2021-07-14 18:11:50|131.76|130.26|131.82|130.32|131.82|130.32|131.75|130.25|13
1626286320000|2021-07-14 18:12:00|131.83|130.33|131.84|130.34|131.87|130.37|131.82|130.32|16
1626286330000|2021-07-14 18:12:10|131.83|130.33|131.84|130.34|131.85|130.35|131.82|130.32|7
1626286340000|2021-07-14 18:12:20|131.82|130.32|131.83|130.33|131.83|130.33|131.82|130.32|2
1626286350000|2021-07-14 18:12:30|131.8|130.3|131.83|130.33|131.83|130.33|131.8|130.3|6
1626286360000|2021-07-14 18:12:40|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|8
1626286370000|2021-07-14 18:12:50|131.86|130.36|131.87|130.37|131.88|130.38|131.86|130.36|10
1626286380000|2021-07-14 18:13:00|131.88|130.38|131.92|130.42|131.93|130.43|131.87|130.37|9
1626286390000|2021-07-14 18:13:10|131.93|130.43|131.86|130.36|131.93|130.43|131.86|130.36|7
1626286410000|2021-07-14 18:13:30|131.85|130.35|131.85|130.35|131.85|130.35|131.85|130.35|1
1626286420000|2021-07-14 18:13:40|131.86|130.36|131.86|130.36|131.86|130.36|131.85|130.35|3
1626286430000|2021-07-14 18:13:50|131.85|130.35|131.9|130.4|131.9|130.4|131.85|130.35|4
1626286450000|2021-07-14 18:14:10|131.91|130.41|131.91|130.41|131.91|130.41|131.91|130.41|1
1626286460000|2021-07-14 18:14:20|131.86|130.36|131.83|130.33|131.86|130.36|131.83|130.33|3
1626286470000|2021-07-14 18:14:30|131.86|130.36|131.83|130.33|131.87|130.37|131.83|130.33|6
1626286480000|2021-07-14 18:14:40|131.84|130.34|131.84|130.34|131.84|130.34|131.83|130.33|3
1626286490000|2021-07-14 18:14:50|131.82|130.32|131.81|130.31|131.82|130.32|131.81|130.31|4
1626286500000|2021-07-14 18:15:00|131.84|130.34|131.86|130.36|131.86|130.36|131.84|130.34|2
1626286510000|2021-07-14 18:15:10|131.85|130.35|131.86|130.36|131.86|130.36|131.85|130.35|2
1626286520000|2021-07-14 18:15:20|131.85|130.35|131.89|130.39|131.9|130.4|131.85|130.35|8
1626286530000|2021-07-14 18:15:30|131.9|130.4|131.9|130.4|131.9|130.4|131.89|130.39|11
1626286540000|2021-07-14 18:15:40|131.89|130.39|131.9|130.4|131.9|130.4|131.89|130.39|2
1626286550000|2021-07-14 18:15:50|131.94|130.44|131.95|130.45|131.98|130.48|131.94|130.44|6
1626286560000|2021-07-14 18:16:00|131.99|130.49|131.97|130.47|131.99|130.49|131.97|130.47|2
1626286570000|2021-07-14 18:16:10|131.98|130.48|131.97|130.47|131.98|130.48|131.96|130.46|6
1626286580000|2021-07-14 18:16:20|131.95|130.45|131.97|130.47|131.98|130.48|131.95|130.45|6
1626286590000|2021-07-14 18:16:30|131.95|130.45|131.97|130.47|131.97|130.47|131.95|130.45|4
1626286610000|2021-07-14 18:16:50|131.96|130.46|131.97|130.47|131.97|130.47|131.96|130.46|2
1626286620000|2021-07-14 18:17:00|131.92|130.42|131.94|130.44|131.94|130.44|131.92|130.42|6
1626286630000|2021-07-14 18:17:10|131.95|130.45|131.95|130.45|131.95|130.45|131.95|130.45|1
1626286650000|2021-07-14 18:17:30|131.96|130.46|131.97|130.47|131.97|130.47|131.94|130.44|4
1626286670000|2021-07-14 18:17:50|131.98|130.48|131.98|130.48|131.98|130.48|131.98|130.48|1
1626286680000|2021-07-14 18:18:00|131.99|130.49|132|130.5|132.02|130.52|131.99|130.49|9
1626286690000|2021-07-14 18:18:10|131.99|130.49|132|130.5|132.01|130.51|131.99|130.49|6
1626286700000|2021-07-14 18:18:20|131.99|130.49|132|130.5|132|130.5|131.99|130.49|10
1626286710000|2021-07-14 18:18:30|132.01|130.51|132|130.5|132.01|130.51|131.99|130.49|3
1626286720000|2021-07-14 18:18:40|131.99|130.49|132.04|130.54|132.06|130.56|131.99|130.49|12
1626286730000|2021-07-14 18:18:50|132.03|130.53|132.04|130.54|132.05|130.55|132.03|130.53|11
1626286740000|2021-07-14 18:19:00|132.05|130.55|132.04|130.54|132.06|130.56|132.03|130.53|7
1626286750000|2021-07-14 18:19:10|132.06|130.56|132.04|130.54|132.07|130.57|132.03|130.53|13
1626286760000|2021-07-14 18:19:20|132.03|130.53|132.01|130.51|132.04|130.54|132.01|130.51|4
1626286770000|2021-07-14 18:19:30|131.99|130.49|131.98|130.48|131.99|130.49|131.98|130.48|2
1626286780000|2021-07-14 18:19:40|132|130.5|132.02|130.52|132.02|130.52|131.99|130.49|6
1626286790000|2021-07-14 18:19:50|132|130.5|132|130.5|132.02|130.52|132|130.5|6
1626286800000|2021-07-14 18:20:00|132.01|130.51|132.03|130.53|132.05|130.55|132.01|130.51|6
1626286810000|2021-07-14 18:20:10|132.04|130.54|132.06|130.56|132.07|130.57|132.02|130.52|6
1626286820000|2021-07-14 18:20:20|132.08|130.58|132.09|130.59|132.11|130.61|132.08|130.58|8
1626286830000|2021-07-14 18:20:30|132.1|130.6|132.07|130.57|132.1|130.6|132.07|130.57|10
1626286840000|2021-07-14 18:20:40|132.08|130.58|132.08|130.58|132.09|130.59|132.08|130.58|3
1626286850000|2021-07-14 18:20:50|132.06|130.56|132.1|130.6|132.1|130.6|132.06|130.56|4
1626286860000|2021-07-14 18:21:00|132.11|130.61|132.12|130.62|132.12|130.62|132.11|130.61|4
1626286870000|2021-07-14 18:21:10|132.13|130.63|132.14|130.64|132.15|130.65|132.12|130.62|12
1626286880000|2021-07-14 18:21:20|132.15|130.65|132.19|130.69|132.19|130.69|132.14|130.64|10
1626286890000|2021-07-14 18:21:30|132.18|130.68|132.2|130.7|132.22|130.72|132.18|130.68|18
1626286900000|2021-07-14 18:21:40|132.21|130.71|132.12|130.62|132.21|130.71|132.12|130.62|19
1626286910000|2021-07-14 18:21:50|132.13|130.63|132.13|130.63|132.15|130.65|132.13|130.63|9
1626286920000|2021-07-14 18:22:00|132.14|130.64|132.13|130.63|132.14|130.64|132.13|130.63|2
1626286930000|2021-07-14 18:22:10|132.14|130.64|132.13|130.63|132.14|130.64|132.12|130.62|12
1626286940000|2021-07-14 18:22:20|132.14|130.64|132.12|130.62|132.14|130.64|132.12|130.62|5
1626286950000|2021-07-14 18:22:30|132.13|130.63|132.11|130.61|132.13|130.63|132.1|130.6|7
1626286960000|2021-07-14 18:22:40|132.12|130.62|132.13|130.63|132.13|130.63|132.11|130.61|4
1626286970000|2021-07-14 18:22:50|132.12|130.62|132.12|130.62|132.13|130.63|132.11|130.61|5
1626286980000|2021-07-14 18:23:00|132.13|130.63|132.12|130.62|132.14|130.64|132.11|130.61|14
1626286990000|2021-07-14 18:23:10|132.11|130.61|132.1|130.6|132.11|130.61|132.1|130.6|4
1626287020000|2021-07-14 18:23:40|132.09|130.59|132.1|130.6|132.1|130.6|132.06|130.56|5
1626287030000|2021-07-14 18:23:50|132.09|130.59|132.1|130.6|132.1|130.6|132.09|130.59|4
1626287040000|2021-07-14 18:24:00|132.07|130.57|132.08|130.58|132.09|130.59|132.07|130.57|9
1626287050000|2021-07-14 18:24:10|132.11|130.61|132.11|130.61|132.11|130.61|132.1|130.6|3
1626287060000|2021-07-14 18:24:20|132.1|130.6|132.16|130.66|132.17|130.67|132.09|130.59|14
1626287070000|2021-07-14 18:24:30|132.17|130.67|132.17|130.67|132.18|130.68|132.15|130.65|10
1626287080000|2021-07-14 18:24:40|132.16|130.66|132.16|130.66|132.17|130.67|132.16|130.66|3
1626287100000|2021-07-14 18:25:00|132.17|130.67|132.17|130.67|132.18|130.68|132.17|130.67|5
1626287110000|2021-07-14 18:25:10|132.18|130.68|132.18|130.68|132.18|130.68|132.16|130.66|4
1626287120000|2021-07-14 18:25:20|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1626287130000|2021-07-14 18:25:30|132.2|130.7|132.21|130.71|132.23|130.73|132.19|130.69|12
1626287140000|2021-07-14 18:25:40|132.22|130.72|132.22|130.72|132.22|130.72|132.21|130.71|9
1626287150000|2021-07-14 18:25:50|132.23|130.73|132.24|130.74|132.25|130.75|132.23|130.73|4
1626287160000|2021-07-14 18:26:00|132.25|130.75|132.26|130.76|132.27|130.77|132.25|130.75|6
1626287170000|2021-07-14 18:26:10|132.27|130.77|132.28|130.78|132.28|130.78|132.27|130.77|6
1626287180000|2021-07-14 18:26:20|132.27|130.77|132.24|130.74|132.28|130.78|132.24|130.74|19
1626287190000|2021-07-14 18:26:30|132.21|130.71|132.25|130.75|132.25|130.75|132.2|130.7|21
1626287200000|2021-07-14 18:26:40|132.24|130.74|132.25|130.75|132.26|130.76|132.23|130.73|10
1626287210000|2021-07-14 18:26:50|132.24|130.74|132.23|130.73|132.26|130.76|132.23|130.73|18
1626287220000|2021-07-14 18:27:00|132.24|130.74|132.24|130.74|132.26|130.76|132.23|130.73|9
1626287230000|2021-07-14 18:27:10|132.23|130.73|132.19|130.69|132.24|130.74|132.18|130.68|14
1626287240000|2021-07-14 18:27:20|132.18|130.68|132.19|130.69|132.19|130.69|132.18|130.68|2
1626287250000|2021-07-14 18:27:30|132.17|130.67|132.19|130.69|132.19|130.69|132.17|130.67|3
1626287260000|2021-07-14 18:27:40|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1626287270000|2021-07-14 18:27:50|132.19|130.69|132.19|130.69|132.21|130.71|132.17|130.67|7
1626287280000|2021-07-14 18:28:00|132.18|130.68|132.18|130.68|132.21|130.71|132.18|130.68|14
1626287290000|2021-07-14 18:28:10|132.19|130.69|132.18|130.68|132.2|130.7|132.18|130.68|12
1626287300000|2021-07-14 18:28:20|132.19|130.69|132.2|130.7|132.2|130.7|132.18|130.68|10
1626287310000|2021-07-14 18:28:30|132.19|130.69|132.2|130.7|132.22|130.72|132.19|130.69|12
1626287320000|2021-07-14 18:28:40|132.19|130.69|132.18|130.68|132.2|130.7|132.18|130.68|11
1626287330000|2021-07-14 18:28:50|132.19|130.69|132.19|130.69|132.19|130.69|132.18|130.68|5
1626287340000|2021-07-14 18:29:00|132.2|130.7|132.22|130.72|132.22|130.72|132.2|130.7|7
1626287350000|2021-07-14 18:29:10|132.21|130.71|132.22|130.72|132.23|130.73|132.2|130.7|12
1626287360000|2021-07-14 18:29:20|132.21|130.71|132.22|130.72|132.23|130.73|132.21|130.71|8
1626287370000|2021-07-14 18:29:30|132.21|130.71|132.18|130.68|132.22|130.72|132.18|130.68|6
1626287400000|2021-07-14 18:30:00|132.2|130.7|132.19|130.69|132.21|130.71|132.18|130.68|5
1626287410000|2021-07-14 18:30:10|132.18|130.68|132.15|130.65|132.19|130.69|132.15|130.65|6
1626287420000|2021-07-14 18:30:20|132.16|130.66|132.16|130.66|132.16|130.66|132.13|130.63|4
1626287430000|2021-07-14 18:30:30|132.18|130.68|132.16|130.66|132.18|130.68|132.16|130.66|2
1626287440000|2021-07-14 18:30:40|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1626287450000|2021-07-14 18:30:50|132.17|130.67|132.18|130.68|132.19|130.69|132.17|130.67|4
1626287470000|2021-07-14 18:31:10|132.19|130.69|132.18|130.68|132.19|130.69|132.18|130.68|2
1626287480000|2021-07-14 18:31:20|132.2|130.7|132.22|130.72|132.22|130.72|132.2|130.7|5
1626287490000|2021-07-14 18:31:30|132.23|130.73|132.23|130.73|132.23|130.73|132.23|130.73|1
1626287500000|2021-07-14 18:31:40|132.24|130.74|132.27|130.77|132.27|130.77|132.24|130.74|4
1626287510000|2021-07-14 18:31:50|132.28|130.78|132.24|130.74|132.28|130.78|132.21|130.71|13
1626287520000|2021-07-14 18:32:00|132.23|130.73|132.24|130.74|132.25|130.75|132.22|130.72|11
1626287530000|2021-07-14 18:32:10|132.23|130.73|132.23|130.73|132.24|130.74|132.22|130.72|8
1626287540000|2021-07-14 18:32:20|132.22|130.72|132.23|130.73|132.24|130.74|132.22|130.72|7
1626287550000|2021-07-14 18:32:30|132.24|130.74|132.22|130.72|132.25|130.75|132.22|130.72|9
1626287560000|2021-07-14 18:32:40|132.21|130.71|132.22|130.72|132.23|130.73|132.16|130.66|8
1626287570000|2021-07-14 18:32:50|132.21|130.71|132.21|130.71|132.21|130.71|132.2|130.7|7
1626287590000|2021-07-14 18:33:10|132.19|130.69|132.2|130.7|132.2|130.7|132.18|130.68|6
1626287600000|2021-07-14 18:33:20|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|2
1626287610000|2021-07-14 18:33:30|132.17|130.67|132.2|130.7|132.2|130.7|132.17|130.67|5
1626287620000|2021-07-14 18:33:40|132.18|130.68|132.18|130.68|132.18|130.68|132.18|130.68|1
1626287630000|2021-07-14 18:33:50|132.2|130.7|132.1|130.6|132.2|130.7|132.09|130.59|5
1626287640000|2021-07-14 18:34:00|132.11|130.61|132.12|130.62|132.12|130.62|132.09|130.59|10
1626287650000|2021-07-14 18:34:10|132.14|130.64|132.15|130.65|132.16|130.66|132.14|130.64|5
1626287660000|2021-07-14 18:34:20|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|2
1626287670000|2021-07-14 18:34:30|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|6
1626287680000|2021-07-14 18:34:40|132.16|130.66|132.1|130.6|132.16|130.66|132.1|130.6|3
1626287690000|2021-07-14 18:34:50|132.12|130.62|132.14|130.64|132.15|130.65|132.12|130.62|10
1626287700000|2021-07-14 18:35:00|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|12
1626287710000|2021-07-14 18:35:10|132.15|130.65|132.15|130.65|132.17|130.67|132.14|130.64|10
1626287720000|2021-07-14 18:35:20|132.16|130.66|132.2|130.7|132.23|130.73|132.16|130.66|10
1626287730000|2021-07-14 18:35:30|132.18|130.68|132.15|130.65|132.18|130.68|132.14|130.64|12
1626287740000|2021-07-14 18:35:40|132.16|130.66|132.17|130.67|132.18|130.68|132.15|130.65|8
1626287750000|2021-07-14 18:35:50|132.18|130.68|132.17|130.67|132.19|130.69|132.16|130.66|12
1626287760000|2021-07-14 18:36:00|132.18|130.68|132.17|130.67|132.18|130.68|132.17|130.67|6
1626287770000|2021-07-14 18:36:10|132.18|130.68|132.18|130.68|132.19|130.69|132.17|130.67|5
1626287780000|2021-07-14 18:36:20|132.19|130.69|132.19|130.69|132.19|130.69|132.18|130.68|3
1626287790000|2021-07-14 18:36:30|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|9
1626287800000|2021-07-14 18:36:40|132.19|130.69|132.22|130.72|132.23|130.73|132.19|130.69|8
1626287810000|2021-07-14 18:36:50|132.23|130.73|132.2|130.7|132.25|130.75|132.2|130.7|9
1626287820000|2021-07-14 18:37:00|132.19|130.69|132.19|130.69|132.19|130.69|132.17|130.67|8
1626287830000|2021-07-14 18:37:10|132.18|130.68|132.2|130.7|132.21|130.71|132.18|130.68|9
1626287840000|2021-07-14 18:37:20|132.19|130.69|132.2|130.7|132.22|130.72|132.19|130.69|17
1626287850000|2021-07-14 18:37:30|132.19|130.69|132.17|130.67|132.2|130.7|132.16|130.66|15
1626287860000|2021-07-14 18:37:40|132.18|130.68|132.18|130.68|132.19|130.69|132.18|130.68|3
1626287870000|2021-07-14 18:37:50|132.19|130.69|132.18|130.68|132.19|130.69|132.18|130.68|2
1626287880000|2021-07-14 18:38:00|132.17|130.67|132.25|130.75|132.26|130.76|132.17|130.67|7
1626287890000|2021-07-14 18:38:10|132.31|130.81|132.56|131.06|132.64|131.14|132.31|130.81|29
1626287900000|2021-07-14 18:38:20|132.55|131.05|132.68|131.18|132.68|131.18|132.54|131.04|18
1626287910000|2021-07-14 18:38:30|132.69|131.19|132.54|131.04|132.7|131.2|132.5|131|20
1626287920000|2021-07-14 18:38:40|132.53|131.03|132.42|130.92|132.54|131.04|132.34|130.84|25
1626287930000|2021-07-14 18:38:50|132.44|130.94|132.37|130.87|132.48|130.98|132.37|130.87|16
1626287940000|2021-07-14 18:39:00|132.36|130.86|132.49|130.99|132.51|131.01|132.36|130.86|17
1626287950000|2021-07-14 18:39:10|132.51|131.01|132.48|130.98|132.52|131.02|132.47|130.97|12
1626287960000|2021-07-14 18:39:20|132.49|130.99|132.55|131.05|132.56|131.06|132.48|130.98|15
1626287970000|2021-07-14 18:39:30|132.56|131.06|132.5|131|132.58|131.08|132.5|131|14
1626287980000|2021-07-14 18:39:40|132.51|131.01|132.56|131.06|132.6|131.1|132.5|131|20
1626287990000|2021-07-14 18:39:50|132.55|131.05|132.56|131.06|132.58|131.08|132.52|131.02|12
1626288000000|2021-07-14 18:40:00|132.55|131.05|132.52|131.02|132.55|131.05|132.52|131.02|5
1626288010000|2021-07-14 18:40:10|132.53|131.03|132.38|130.88|132.53|131.03|132.38|130.88|10
1626288020000|2021-07-14 18:40:20|132.37|130.87|132.36|130.86|132.37|130.87|132.35|130.85|4
1626288030000|2021-07-14 18:40:30|132.42|130.92|132.37|130.87|132.42|130.92|132.36|130.86|26
1626288040000|2021-07-14 18:40:40|132.36|130.86|132.33|130.83|132.36|130.86|132.33|130.83|4
1626288050000|2021-07-14 18:40:50|132.31|130.81|132.25|130.75|132.31|130.81|132.25|130.75|15
1626288060000|2021-07-14 18:41:00|132.26|130.76|132.28|130.78|132.29|130.79|132.24|130.74|12
1626288070000|2021-07-14 18:41:10|132.27|130.77|132.3|130.8|132.33|130.83|132.27|130.77|11
1626288080000|2021-07-14 18:41:20|132.31|130.81|132.32|130.82|132.34|130.84|132.29|130.79|7
1626288090000|2021-07-14 18:41:30|132.3|130.8|132.25|130.75|132.3|130.8|132.25|130.75|10
1626288100000|2021-07-14 18:41:40|132.26|130.76|132.25|130.75|132.26|130.76|132.24|130.74|4
1626288110000|2021-07-14 18:41:50|132.26|130.76|132.26|130.76|132.29|130.79|132.22|130.72|19
1626288120000|2021-07-14 18:42:00|132.25|130.75|132.27|130.77|132.3|130.8|132.24|130.74|18
1626288130000|2021-07-14 18:42:10|132.26|130.76|132.26|130.76|132.28|130.78|132.25|130.75|7
1626288140000|2021-07-14 18:42:20|132.25|130.75|132.25|130.75|132.27|130.77|132.25|130.75|9
1626288150000|2021-07-14 18:42:30|132.24|130.74|132.22|130.72|132.26|130.76|132.22|130.72|13
1626288160000|2021-07-14 18:42:40|132.21|130.71|132.21|130.71|132.23|130.73|132.2|130.7|9
1626288170000|2021-07-14 18:42:50|132.23|130.73|132.21|130.71|132.23|130.73|132.21|130.71|12
1626288180000|2021-07-14 18:43:00|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|7
1626288190000|2021-07-14 18:43:10|132.21|130.71|132.22|130.72|132.22|130.72|132.19|130.69|14
1626288200000|2021-07-14 18:43:20|132.21|130.71|132.24|130.74|132.27|130.77|132.19|130.69|18
1626288210000|2021-07-14 18:43:30|132.25|130.75|132.25|130.75|132.26|130.76|132.24|130.74|9
1626288220000|2021-07-14 18:43:40|132.24|130.74|132.23|130.73|132.26|130.76|132.23|130.73|14
1626288230000|2021-07-14 18:43:50|132.24|130.74|132.24|130.74|132.26|130.76|132.24|130.74|6
1626288240000|2021-07-14 18:44:00|132.25|130.75|132.24|130.74|132.26|130.76|132.24|130.74|6
1626288250000|2021-07-14 18:44:10|132.25|130.75|132.23|130.73|132.26|130.76|132.23|130.73|16
1626288260000|2021-07-14 18:44:20|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|6
1626288270000|2021-07-14 18:44:30|132.19|130.69|132.21|130.71|132.22|130.72|132.19|130.69|15
1626288280000|2021-07-14 18:44:40|132.22|130.72|132.19|130.69|132.25|130.75|132.19|130.69|18
1626288290000|2021-07-14 18:44:50|132.2|130.7|132.19|130.69|132.21|130.71|132.19|130.69|8
1626288300000|2021-07-14 18:45:00|132.2|130.7|132.24|130.74|132.27|130.77|132.2|130.7|11
1626288310000|2021-07-14 18:45:10|132.25|130.75|132.21|130.71|132.25|130.75|132.21|130.71|6
1626288320000|2021-07-14 18:45:20|132.22|130.72|132.19|130.69|132.22|130.72|132.18|130.68|6
1626288330000|2021-07-14 18:45:30|132.2|130.7|132.18|130.68|132.2|130.7|132.17|130.67|9
1626288340000|2021-07-14 18:45:40|132.19|130.69|132.18|130.68|132.19|130.69|132.18|130.68|4
1626288350000|2021-07-14 18:45:50|132.19|130.69|132.2|130.7|132.22|130.72|132.19|130.69|6
1626288360000|2021-07-14 18:46:00|132.19|130.69|132.28|130.78|132.28|130.78|132.19|130.69|6
1626288370000|2021-07-14 18:46:10|132.27|130.77|132.27|130.77|132.28|130.78|132.26|130.76|5
1626288380000|2021-07-14 18:46:20|132.26|130.76|132.26|130.76|132.27|130.77|132.24|130.74|11
1626288390000|2021-07-14 18:46:30|132.27|130.77|132.23|130.73|132.3|130.8|132.21|130.71|16
1626288400000|2021-07-14 18:46:40|132.22|130.72|132.17|130.67|132.22|130.72|132.17|130.67|13
1626288410000|2021-07-14 18:46:50|132.19|130.69|132.17|130.67|132.21|130.71|132.17|130.67|10
1626288420000|2021-07-14 18:47:00|132.19|130.69|132.22|130.72|132.23|130.73|132.19|130.69|13
1626288430000|2021-07-14 18:47:10|132.23|130.73|132.19|130.69|132.23|130.73|132.16|130.66|20
1626288440000|2021-07-14 18:47:20|132.18|130.68|132.17|130.67|132.2|130.7|132.17|130.67|8
1626288450000|2021-07-14 18:47:30|132.15|130.65|132.11|130.61|132.15|130.65|132.1|130.6|11
1626288460000|2021-07-14 18:47:40|132.1|130.6|132.03|130.53|132.1|130.6|132.03|130.53|6
1626288470000|2021-07-14 18:47:50|132.02|130.52|132.02|130.52|132.04|130.54|132.01|130.51|6
1626288480000|2021-07-14 18:48:00|132.04|130.54|131.92|130.42|132.05|130.55|131.92|130.42|11
1626288490000|2021-07-14 18:48:10|131.91|130.41|131.84|130.34|131.91|130.41|131.83|130.33|10
1626288500000|2021-07-14 18:48:20|131.83|130.33|131.81|130.31|131.83|130.33|131.78|130.28|18
1626288510000|2021-07-14 18:48:30|131.8|130.3|131.6|130.1|131.8|130.3|131.6|130.1|15
1626288520000|2021-07-14 18:48:40|131.59|130.09|131.56|130.06|131.59|130.09|131.54|130.04|9
1626288530000|2021-07-14 18:48:50|131.57|130.07|131.61|130.11|131.62|130.12|131.56|130.06|13
1626288540000|2021-07-14 18:49:00|131.6|130.1|131.54|130.04|131.6|130.1|131.53|130.03|10
1626288550000|2021-07-14 18:49:10|131.48|129.98|131.3|129.8|131.52|130.02|131.3|129.8|18
1626288560000|2021-07-14 18:49:20|131.29|129.79|131.21|129.71|131.29|129.79|131.21|129.71|12
1626288570000|2021-07-14 18:49:30|131.19|129.69|131.06|129.56|131.19|129.69|131.01|129.51|25
1626288580000|2021-07-14 18:49:40|131.07|129.57|131.28|129.78|131.31|129.81|131.07|129.57|29
1626288590000|2021-07-14 18:49:50|131.26|129.76|131.22|129.72|131.29|129.79|131.22|129.72|14
1626288600000|2021-07-14 18:50:00|131.23|129.73|131.4|129.9|131.42|129.92|131.21|129.71|18
1626288610000|2021-07-14 18:50:10|131.39|129.89|131.29|129.79|131.39|129.89|131.25|129.75|18
1626288620000|2021-07-14 18:50:20|131.3|129.8|131.14|129.64|131.31|129.81|131.14|129.64|18
1626288630000|2021-07-14 18:50:30|131.17|129.67|131.13|129.63|131.19|129.69|131.13|129.63|15
1626288640000|2021-07-14 18:50:40|131.14|129.64|131.12|129.62|131.14|129.64|131.11|129.61|9
1626288650000|2021-07-14 18:50:50|131.11|129.61|131.06|129.56|131.12|129.62|131.06|129.56|14
1626288660000|2021-07-14 18:51:00|131.04|129.54|131|129.5|131.04|129.54|131|129.5|10
1626288670000|2021-07-14 18:51:10|131.02|129.52|131.11|129.61|131.11|129.61|131.01|129.51|13
1626288680000|2021-07-14 18:51:20|131.12|129.62|131.27|129.77|131.27|129.77|131.12|129.62|18
1626288690000|2021-07-14 18:51:30|131.26|129.76|131.29|129.79|131.3|129.8|131.26|129.76|11
1626288700000|2021-07-14 18:51:40|131.31|129.81|131.19|129.69|131.32|129.82|131.19|129.69|16
1626288710000|2021-07-14 18:51:50|131.2|129.7|131.29|129.79|131.29|129.79|131.2|129.7|11
1626288720000|2021-07-14 18:52:00|131.32|129.82|131.37|129.87|131.37|129.87|131.3|129.8|16
1626288730000|2021-07-14 18:52:10|131.38|129.88|131.26|129.76|131.4|129.9|131.26|129.76|11
1626288740000|2021-07-14 18:52:20|131.25|129.75|131.24|129.74|131.28|129.78|131.24|129.74|11
1626288750000|2021-07-14 18:52:30|131.25|129.75|131.3|129.8|131.3|129.8|131.25|129.75|6
1626288760000|2021-07-14 18:52:40|131.31|129.81|131.25|129.75|131.31|129.81|131.25|129.75|9
1626288770000|2021-07-14 18:52:50|131.26|129.76|131.3|129.8|131.3|129.8|131.26|129.76|6
1626288780000|2021-07-14 18:53:00|131.29|129.79|131.34|129.84|131.34|129.84|131.29|129.79|12
1626288790000|2021-07-14 18:53:10|131.35|129.85|131.3|129.8|131.35|129.85|131.28|129.78|10
1626288800000|2021-07-14 18:53:20|131.31|129.81|131.3|129.8|131.31|129.81|131.29|129.79|6
1626288810000|2021-07-14 18:53:30|131.29|129.79|131.3|129.8|131.3|129.8|131.28|129.78|4
1626288820000|2021-07-14 18:53:40|131.31|129.81|131.31|129.81|131.31|129.81|131.27|129.77|12
1626288830000|2021-07-14 18:53:50|131.3|129.8|131.3|129.8|131.31|129.81|131.29|129.79|11
1626288840000|2021-07-14 18:54:00|131.31|129.81|131.33|129.83|131.35|129.85|131.31|129.81|10
1626288850000|2021-07-14 18:54:10|131.34|129.84|131.26|129.76|131.34|129.84|131.26|129.76|8
1626288860000|2021-07-14 18:54:20|131.27|129.77|131.02|129.52|131.27|129.77|131.02|129.52|20
1626288870000|2021-07-14 18:54:30|130.98|129.48|130.95|129.45|130.99|129.49|130.92|129.42|15
1626288880000|2021-07-14 18:54:40|130.98|129.48|131.08|129.58|131.09|129.59|130.98|129.48|12
1626288890000|2021-07-14 18:54:50|131.06|129.56|131|129.5|131.07|129.57|130.97|129.47|17
1626288900000|2021-07-14 18:55:00|130.99|129.49|130.92|129.42|130.99|129.49|130.92|129.42|9
1626288910000|2021-07-14 18:55:10|130.93|129.43|130.9|129.4|130.93|129.43|130.88|129.38|15
1626288920000|2021-07-14 18:55:20|130.89|129.39|131.02|129.52|131.03|129.53|130.88|129.38|23
1626288930000|2021-07-14 18:55:30|131.03|129.53|131.13|129.63|131.14|129.64|131.03|129.53|18
1626288940000|2021-07-14 18:55:40|131.14|129.64|131.09|129.59|131.15|129.65|131.09|129.59|13
1626288950000|2021-07-14 18:55:50|131.08|129.58|131.17|129.67|131.18|129.68|131.08|129.58|14
1626288960000|2021-07-14 18:56:00|131.16|129.66|131.16|129.66|131.18|129.68|131.14|129.64|15
1626288970000|2021-07-14 18:56:10|131.17|129.67|131.18|129.68|131.19|129.69|131.17|129.67|10
1626288980000|2021-07-14 18:56:20|131.17|129.67|131.09|129.59|131.18|129.68|131.09|129.59|9
1626288990000|2021-07-14 18:56:30|131.08|129.58|131.14|129.64|131.16|129.66|131.08|129.58|13
1626289000000|2021-07-14 18:56:40|131.15|129.65|131.16|129.66|131.18|129.68|131.15|129.65|9
1626289010000|2021-07-14 18:56:50|131.17|129.67|131.18|129.68|131.19|129.69|131.17|129.67|6
1626289020000|2021-07-14 18:57:00|131.19|129.69|131.11|129.61|131.19|129.69|131.1|129.6|16
1626289030000|2021-07-14 18:57:10|131.12|129.62|131.06|129.56|131.14|129.64|131.06|129.56|12
1626289040000|2021-07-14 18:57:20|131.05|129.55|131.03|129.53|131.05|129.55|131.03|129.53|3
1626289050000|2021-07-14 18:57:30|131.04|129.54|131.11|129.61|131.12|129.62|131.04|129.54|11
1626289060000|2021-07-14 18:57:40|131.13|129.63|131.13|129.63|131.13|129.63|131.08|129.58|17
1626289070000|2021-07-14 18:57:50|131.14|129.64|131.17|129.67|131.18|129.68|131.14|129.64|10
1626289080000|2021-07-14 18:58:00|131.16|129.66|131.18|129.68|131.19|129.69|131.16|129.66|11
1626289090000|2021-07-14 18:58:10|131.19|129.69|131.21|129.71|131.21|129.71|131.18|129.68|5
1626289100000|2021-07-14 18:58:20|131.2|129.7|131.17|129.67|131.22|129.72|131.16|129.66|14
1626289110000|2021-07-14 18:58:30|131.16|129.66|131.17|129.67|131.17|129.67|131.16|129.66|6
1626289120000|2021-07-14 18:58:40|131.16|129.66|131.18|129.68|131.19|129.69|131.16|129.66|7
1626289130000|2021-07-14 18:58:50|131.19|129.69|131.21|129.71|131.21|129.71|131.18|129.68|5
1626289140000|2021-07-14 18:59:00|131.2|129.7|131.2|129.7|131.21|129.71|131.2|129.7|3
1626289150000|2021-07-14 18:59:10|131.22|129.72|131.22|129.72|131.22|129.72|131.21|129.71|7
1626289160000|2021-07-14 18:59:20|131.23|129.73|131.28|129.78|131.28|129.78|131.23|129.73|8
1626289170000|2021-07-14 18:59:30|131.27|129.77|131.27|129.77|131.27|129.77|131.27|129.77|1
1626289180000|2021-07-14 18:59:40|131.26|129.76|131.21|129.71|131.26|129.76|131.2|129.7|9
1626289190000|2021-07-14 18:59:50|131.2|129.7|131.2|129.7|131.2|129.7|131.2|129.7|1
1626289200000|2021-07-14 19:00:00|131.21|129.71|131.25|129.75|131.25|129.75|131.18|129.68|9
1626289210000|2021-07-14 19:00:10|131.26|129.76|131.33|129.83|131.33|129.83|131.25|129.75|15
1626289220000|2021-07-14 19:00:20|131.32|129.82|131.42|129.92|131.42|129.92|131.32|129.82|11
1626289230000|2021-07-14 19:00:30|131.45|129.95|131.46|129.96|131.47|129.97|131.44|129.94|6
1626289240000|2021-07-14 19:00:40|131.47|129.97|131.47|129.97|131.47|129.97|131.46|129.96|5
1626289250000|2021-07-14 19:00:50|131.45|129.95|131.45|129.95|131.46|129.96|131.45|129.95|3
1626289260000|2021-07-14 19:01:00|131.46|129.96|131.37|129.87|131.46|129.96|131.33|129.83|12
1626289270000|2021-07-14 19:01:10|131.38|129.88|131.17|129.67|131.38|129.88|131.16|129.66|20
1626289280000|2021-07-14 19:01:20|131.15|129.65|131.14|129.64|131.16|129.66|131.05|129.55|16
1626289290000|2021-07-14 19:01:30|131.15|129.65|131.21|129.71|131.21|129.71|131.15|129.65|11
1626289300000|2021-07-14 19:01:40|131.22|129.72|131.27|129.77|131.27|129.77|131.21|129.71|18
1626289310000|2021-07-14 19:01:50|131.3|129.8|131.28|129.78|131.31|129.81|131.26|129.76|16
1626289320000|2021-07-14 19:02:00|131.27|129.77|131.22|129.72|131.27|129.77|131.21|129.71|15
1626289330000|2021-07-14 19:02:10|131.21|129.71|131.26|129.76|131.27|129.77|131.21|129.71|14
1626289340000|2021-07-14 19:02:20|131.25|129.75|131.14|129.64|131.26|129.76|131.14|129.64|22
1626289350000|2021-07-14 19:02:30|131.13|129.63|131.24|129.74|131.24|129.74|131.13|129.63|17
1626289360000|2021-07-14 19:02:40|131.25|129.75|131.34|129.84|131.34|129.84|131.24|129.74|17
1626289370000|2021-07-14 19:02:50|131.33|129.83|131.4|129.9|131.45|129.95|131.33|129.83|18
1626289380000|2021-07-14 19:03:00|131.39|129.89|131.45|129.95|131.46|129.96|131.39|129.89|10
1626289390000|2021-07-14 19:03:10|131.44|129.94|131.45|129.95|131.46|129.96|131.44|129.94|4
1626289400000|2021-07-14 19:03:20|131.46|129.96|131.47|129.97|131.47|129.97|131.45|129.95|6
1626289410000|2021-07-14 19:03:30|131.48|129.98|131.47|129.97|131.48|129.98|131.45|129.95|10
1626289420000|2021-07-14 19:03:40|131.46|129.96|131.47|129.97|131.47|129.97|131.45|129.95|4
1626289430000|2021-07-14 19:03:50|131.48|129.98|131.51|130.01|131.53|130.03|131.48|129.98|13
1626289440000|2021-07-14 19:04:00|131.52|130.02|131.52|130.02|131.53|130.03|131.51|130.01|7
1626289450000|2021-07-14 19:04:10|131.51|130.01|131.53|130.03|131.53|130.03|131.49|129.99|11
1626289460000|2021-07-14 19:04:20|131.52|130.02|131.52|130.02|131.54|130.04|131.51|130.01|10
1626289470000|2021-07-14 19:04:30|131.51|130.01|131.47|129.97|131.51|130.01|131.46|129.96|16
1626289480000|2021-07-14 19:04:40|131.46|129.96|131.49|129.99|131.5|130|131.46|129.96|12
1626289490000|2021-07-14 19:04:50|131.5|130|131.44|129.94|131.51|130.01|131.44|129.94|10
1626289500000|2021-07-14 19:05:00|131.41|129.91|131.42|129.92|131.43|129.93|131.37|129.87|20
1626289510000|2021-07-14 19:05:10|131.43|129.93|131.5|130|131.5|130|131.43|129.93|10
1626289520000|2021-07-14 19:05:20|131.49|129.99|131.55|130.05|131.55|130.05|131.49|129.99|9
1626289530000|2021-07-14 19:05:30|131.54|130.04|131.56|130.06|131.59|130.09|131.54|130.04|7
1626289540000|2021-07-14 19:05:40|131.57|130.07|131.53|130.03|131.58|130.08|131.52|130.02|8
1626289550000|2021-07-14 19:05:50|131.55|130.05|131.55|130.05|131.56|130.06|131.53|130.03|13
1626289560000|2021-07-14 19:06:00|131.54|130.04|131.56|130.06|131.56|130.06|131.53|130.03|7
1626289570000|2021-07-14 19:06:10|131.57|130.07|131.57|130.07|131.57|130.07|131.57|130.07|1
1626289580000|2021-07-14 19:06:20|131.58|130.08|131.62|130.12|131.62|130.12|131.58|130.08|9
1626289590000|2021-07-14 19:06:30|131.63|130.13|131.7|130.2|131.7|130.2|131.62|130.12|14
1626289600000|2021-07-14 19:06:40|131.72|130.22|131.7|130.2|131.72|130.22|131.7|130.2|11
1626289610000|2021-07-14 19:06:50|131.69|130.19|131.68|130.18|131.69|130.19|131.64|130.14|13
1626289620000|2021-07-14 19:07:00|131.67|130.17|131.66|130.16|131.67|130.17|131.66|130.16|2
1626289630000|2021-07-14 19:07:10|131.65|130.15|131.67|130.17|131.67|130.17|131.65|130.15|11
1626289640000|2021-07-14 19:07:20|131.66|130.16|131.64|130.14|131.66|130.16|131.64|130.14|3
1626289650000|2021-07-14 19:07:30|131.66|130.16|131.68|130.18|131.68|130.18|131.66|130.16|5
1626289660000|2021-07-14 19:07:40|131.69|130.19|131.7|130.2|131.71|130.21|131.68|130.18|9
1626289670000|2021-07-14 19:07:50|131.71|130.21|131.74|130.24|131.74|130.24|131.71|130.21|6
1626289680000|2021-07-14 19:08:00|131.73|130.23|131.75|130.25|131.75|130.25|131.72|130.22|12
1626289690000|2021-07-14 19:08:10|131.74|130.24|131.73|130.23|131.75|130.25|131.71|130.21|9
1626289700000|2021-07-14 19:08:20|131.72|130.22|131.72|130.22|131.72|130.22|131.71|130.21|3
1626289710000|2021-07-14 19:08:30|131.73|130.23|131.73|130.23|131.73|130.23|131.72|130.22|3
1626289720000|2021-07-14 19:08:40|131.72|130.22|131.7|130.2|131.72|130.22|131.7|130.2|5
1626289730000|2021-07-14 19:08:50|131.71|130.21|131.62|130.12|131.71|130.21|131.62|130.12|11
1626289740000|2021-07-14 19:09:00|131.63|130.13|131.26|129.76|131.63|130.13|131.26|129.76|22
1626289750000|2021-07-14 19:09:10|131.24|129.74|131.23|129.73|131.24|129.74|131.16|129.66|21
1626289760000|2021-07-14 19:09:20|131.21|129.71|131.29|129.79|131.3|129.8|131.2|129.7|16
1626289770000|2021-07-14 19:09:30|131.3|129.8|131.29|129.79|131.3|129.8|131.26|129.76|12
1626289780000|2021-07-14 19:09:40|131.28|129.78|131.29|129.79|131.3|129.8|131.26|129.76|15
1626289790000|2021-07-14 19:09:50|131.28|129.78|131.28|129.78|131.29|129.79|131.24|129.74|15
1626289800000|2021-07-14 19:10:00|131.27|129.77|131.24|129.74|131.27|129.77|131.18|129.68|19
1626289810000|2021-07-14 19:10:10|131.23|129.73|131.2|129.7|131.27|129.77|131.18|129.68|11
1626289820000|2021-07-14 19:10:20|131.21|129.71|131.17|129.67|131.25|129.75|131.14|129.64|19
1626289830000|2021-07-14 19:10:30|131.15|129.65|131.16|129.66|131.16|129.66|131.05|129.55|20
1626289840000|2021-07-14 19:10:40|131.17|129.67|131.15|129.65|131.17|129.67|131.15|129.65|7
1626289850000|2021-07-14 19:10:50|131.16|129.66|131.25|129.75|131.26|129.76|131.16|129.66|14
1626289860000|2021-07-14 19:11:00|131.26|129.76|131.29|129.79|131.29|129.79|131.26|129.76|10
1626289870000|2021-07-14 19:11:10|131.28|129.78|131.2|129.7|131.28|129.78|131.18|129.68|17
1626289880000|2021-07-14 19:11:20|131.21|129.71|131.19|129.69|131.21|129.71|131.18|129.68|16
1626289890000|2021-07-14 19:11:30|131.18|129.68|131.12|129.62|131.18|129.68|131.11|129.61|12
1626289900000|2021-07-14 19:11:40|131.13|129.63|131.11|129.61|131.13|129.63|131.1|129.6|10
1626289910000|2021-07-14 19:11:50|131.12|129.62|131.15|129.65|131.15|129.65|131.1|129.6|12
1626289920000|2021-07-14 19:12:00|131.16|129.66|131.18|129.68|131.18|129.68|131.15|129.65|3
1626289930000|2021-07-14 19:12:10|131.17|129.67|131.23|129.73|131.23|129.73|131.17|129.67|10
1626289940000|2021-07-14 19:12:20|131.22|129.72|131.23|129.73|131.24|129.74|131.22|129.72|10
1626289950000|2021-07-14 19:12:30|131.22|129.72|131.22|129.72|131.22|129.72|131.19|129.69|9
1626289960000|2021-07-14 19:12:40|131.21|129.71|131.23|129.73|131.23|129.73|131.19|129.69|15
1626289970000|2021-07-14 19:12:50|131.24|129.74|131.22|129.72|131.24|129.74|131.22|129.72|7
1626289980000|2021-07-14 19:13:00|131.23|129.73|131.22|129.72|131.28|129.78|131.22|129.72|9
1626289990000|2021-07-14 19:13:10|131.21|129.71|131.23|129.73|131.24|129.74|131.21|129.71|11
1626290000000|2021-07-14 19:13:20|131.24|129.74|131.29|129.79|131.29|129.79|131.24|129.74|11
1626290010000|2021-07-14 19:13:30|131.32|129.82|131.31|129.81|131.32|129.82|131.31|129.81|8
1626290020000|2021-07-14 19:13:40|131.32|129.82|131.3|129.8|131.32|129.82|131.29|129.79|5
1626290030000|2021-07-14 19:13:50|131.31|129.81|131.25|129.75|131.31|129.81|131.25|129.75|11
1626290040000|2021-07-14 19:14:00|131.24|129.74|131.28|129.78|131.29|129.79|131.21|129.71|13
1626290050000|2021-07-14 19:14:10|131.29|129.79|131.33|129.83|131.33|129.83|131.29|129.79|6
1626290060000|2021-07-14 19:14:20|131.34|129.84|131.34|129.84|131.37|129.87|131.34|129.84|9
1626290070000|2021-07-14 19:14:30|131.35|129.85|131.36|129.86|131.36|129.86|131.33|129.83|9
1626290080000|2021-07-14 19:14:40|131.35|129.85|131.35|129.85|131.35|129.85|131.32|129.82|9
1626290090000|2021-07-14 19:14:50|131.34|129.84|131.36|129.86|131.37|129.87|131.34|129.84|4
1626290100000|2021-07-14 19:15:00|131.35|129.85|131.35|129.85|131.35|129.85|131.34|129.84|5
1626290110000|2021-07-14 19:15:10|131.36|129.86|131.36|129.86|131.36|129.86|131.36|129.86|1
1626290120000|2021-07-14 19:15:20|131.37|129.87|131.44|129.94|131.44|129.94|131.37|129.87|12
1626290130000|2021-07-14 19:15:30|131.43|129.93|131.46|129.96|131.46|129.96|131.43|129.93|8
1626290140000|2021-07-14 19:15:40|131.47|129.97|131.45|129.95|131.51|130.01|131.45|129.95|14
1626290150000|2021-07-14 19:15:50|131.43|129.93|131.48|129.98|131.48|129.98|131.43|129.93|6
1626290160000|2021-07-14 19:16:00|131.46|129.96|131.42|129.92|131.49|129.99|131.42|129.92|11
1626290170000|2021-07-14 19:16:10|131.41|129.91|131.45|129.95|131.46|129.96|131.41|129.91|9
1626290180000|2021-07-14 19:16:20|131.47|129.97|131.52|130.02|131.52|130.02|131.47|129.97|13
1626290190000|2021-07-14 19:16:30|131.54|130.04|131.64|130.14|131.64|130.14|131.53|130.03|10
1626290200000|2021-07-14 19:16:40|131.63|130.13|131.7|130.2|131.7|130.2|131.63|130.13|8
1626290210000|2021-07-14 19:16:50|131.69|130.19|131.67|130.17|131.71|130.21|131.67|130.17|13
1626290220000|2021-07-14 19:17:00|131.66|130.16|131.68|130.18|131.69|130.19|131.66|130.16|10
1626290230000|2021-07-14 19:17:10|131.67|130.17|131.7|130.2|131.71|130.21|131.67|130.17|11
1626290240000|2021-07-14 19:17:20|131.71|130.21|131.73|130.23|131.73|130.23|131.71|130.21|5
1626290250000|2021-07-14 19:17:30|131.74|130.24|131.78|130.28|131.78|130.28|131.73|130.23|9
1626290260000|2021-07-14 19:17:40|131.77|130.27|131.82|130.32|131.82|130.32|131.77|130.27|9
1626290270000|2021-07-14 19:17:50|131.83|130.33|131.84|130.34|131.85|130.35|131.82|130.32|7
1626290280000|2021-07-14 19:18:00|131.85|130.35|131.87|130.37|131.87|130.37|131.84|130.34|15
1626290290000|2021-07-14 19:18:10|131.88|130.38|131.78|130.28|131.88|130.38|131.73|130.23|14
1626290300000|2021-07-14 19:18:20|131.79|130.29|131.81|130.31|131.81|130.31|131.78|130.28|5
1626290310000|2021-07-14 19:18:30|131.8|130.3|131.85|130.35|131.85|130.35|131.8|130.3|7
1626290320000|2021-07-14 19:18:40|131.86|130.36|131.86|130.36|131.89|130.39|131.86|130.36|10
1626290330000|2021-07-14 19:18:50|131.87|130.37|131.88|130.38|131.89|130.39|131.86|130.36|5
1626290340000|2021-07-14 19:19:00|131.87|130.37|131.84|130.34|131.87|130.37|131.82|130.32|8
1626290350000|2021-07-14 19:19:10|131.83|130.33|131.82|130.32|131.83|130.33|131.82|130.32|2
1626290360000|2021-07-14 19:19:20|131.83|130.33|131.83|130.33|131.83|130.33|131.83|130.33|1
1626290370000|2021-07-14 19:19:30|131.82|130.32|131.83|130.33|131.84|130.34|131.82|130.32|6
1626290380000|2021-07-14 19:19:40|131.82|130.32|131.73|130.23|131.82|130.32|131.72|130.22|13
1626290390000|2021-07-14 19:19:50|131.72|130.22|131.66|130.16|131.72|130.22|131.65|130.15|6
1626290400000|2021-07-14 19:20:00|131.67|130.17|131.69|130.19|131.73|130.23|131.67|130.17|18
1626290410000|2021-07-14 19:20:10|131.7|130.2|131.69|130.19|131.71|130.21|131.69|130.19|6
1626290420000|2021-07-14 19:20:20|131.7|130.2|131.75|130.25|131.77|130.27|131.7|130.2|12
1626290430000|2021-07-14 19:20:30|131.74|130.24|131.79|130.29|131.8|130.3|131.74|130.24|10
1626290440000|2021-07-14 19:20:40|131.81|130.31|131.84|130.34|131.84|130.34|131.81|130.31|6
1626290450000|2021-07-14 19:20:50|131.83|130.33|131.8|130.3|131.85|130.35|131.8|130.3|9
1626290460000|2021-07-14 19:21:00|131.81|130.31|131.83|130.33|131.83|130.33|131.8|130.3|8
1626290470000|2021-07-14 19:21:10|131.84|130.34|131.87|130.37|131.87|130.37|131.83|130.33|13
1626290480000|2021-07-14 19:21:20|131.86|130.36|131.84|130.34|131.86|130.36|131.84|130.34|8
1626290490000|2021-07-14 19:21:30|131.83|130.33|131.86|130.36|131.86|130.36|131.83|130.33|4
1626290500000|2021-07-14 19:21:40|131.85|130.35|131.85|130.35|131.86|130.36|131.84|130.34|5
1626290510000|2021-07-14 19:21:50|131.86|130.36|131.87|130.37|131.87|130.37|131.86|130.36|2
1626290520000|2021-07-14 19:22:00|131.86|130.36|131.89|130.39|131.89|130.39|131.86|130.36|5
1626290530000|2021-07-14 19:22:10|131.88|130.38|131.88|130.38|131.89|130.39|131.88|130.38|3
1626290540000|2021-07-14 19:22:20|131.87|130.37|131.84|130.34|131.87|130.37|131.83|130.33|5
1626290550000|2021-07-14 19:22:30|131.85|130.35|131.88|130.38|131.88|130.38|131.85|130.35|8
1626290560000|2021-07-14 19:22:40|131.87|130.37|131.87|130.37|131.87|130.37|131.86|130.36|3
1626290570000|2021-07-14 19:22:50|131.86|130.36|131.85|130.35|131.86|130.36|131.85|130.35|2
1626290580000|2021-07-14 19:23:00|131.84|130.34|131.86|130.36|131.87|130.37|131.84|130.34|6
1626290590000|2021-07-14 19:23:10|131.85|130.35|131.87|130.37|131.87|130.37|131.84|130.34|8
1626290600000|2021-07-14 19:23:20|131.86|130.36|131.87|130.37|131.87|130.37|131.86|130.36|4
1626290620000|2021-07-14 19:23:40|131.85|130.35|131.86|130.36|131.86|130.36|131.85|130.35|4
1626290630000|2021-07-14 19:23:50|131.85|130.35|131.87|130.37|131.89|130.39|131.85|130.35|9
1626290640000|2021-07-14 19:24:00|131.86|130.36|131.84|130.34|131.86|130.36|131.83|130.33|4
1626290660000|2021-07-14 19:24:20|131.85|130.35|131.86|130.36|131.86|130.36|131.84|130.34|3
1626290670000|2021-07-14 19:24:30|131.82|130.32|131.78|130.28|131.82|130.32|131.78|130.28|7
1626290680000|2021-07-14 19:24:40|131.79|130.29|131.83|130.33|131.83|130.33|131.78|130.28|8
1626290690000|2021-07-14 19:24:50|131.82|130.32|131.8|130.3|131.83|130.33|131.8|130.3|4
1626290700000|2021-07-14 19:25:00|131.79|130.29|131.78|130.28|131.81|130.31|131.77|130.27|14
1626290710000|2021-07-14 19:25:10|131.79|130.29|131.79|130.29|131.79|130.29|131.79|130.29|1
1626290720000|2021-07-14 19:25:20|131.8|130.3|131.81|130.31|131.87|130.37|131.8|130.3|12
1626290730000|2021-07-14 19:25:30|131.82|130.32|131.8|130.3|131.83|130.33|131.79|130.29|10
1626290740000|2021-07-14 19:25:40|131.81|130.31|131.82|130.32|131.83|130.33|131.8|130.3|12
1626290750000|2021-07-14 19:25:50|131.83|130.33|131.83|130.33|131.83|130.33|131.82|130.32|5
1626290760000|2021-07-14 19:26:00|131.82|130.32|131.81|130.31|131.82|130.32|131.81|130.31|6
1626290770000|2021-07-14 19:26:10|131.82|130.32|131.81|130.31|131.83|130.33|131.81|130.31|12
1626290780000|2021-07-14 19:26:20|131.82|130.32|131.85|130.35|131.85|130.35|131.81|130.31|6
1626290790000|2021-07-14 19:26:30|131.86|130.36|131.83|130.33|131.86|130.36|131.82|130.32|4
1626290800000|2021-07-14 19:26:40|131.84|130.34|131.83|130.33|131.84|130.34|131.83|130.33|2
1626290810000|2021-07-14 19:26:50|131.84|130.34|131.84|130.34|131.84|130.34|131.84|130.34|1
1626290820000|2021-07-14 19:27:00|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|8
1626290830000|2021-07-14 19:27:10|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|10
1626290840000|2021-07-14 19:27:20|131.85|130.35|131.84|130.34|131.85|130.35|131.83|130.33|6
1626290850000|2021-07-14 19:27:30|131.85|130.35|131.86|130.36|131.87|130.37|131.85|130.35|4
1626290860000|2021-07-14 19:27:40|131.85|130.35|131.82|130.32|131.86|130.36|131.82|130.32|10
1626290870000|2021-07-14 19:27:50|131.81|130.31|131.8|130.3|131.81|130.31|131.78|130.28|11
1626290880000|2021-07-14 19:28:00|131.81|130.31|131.82|130.32|131.82|130.32|131.8|130.3|8
1626290890000|2021-07-14 19:28:10|131.81|130.31|131.81|130.31|131.81|130.31|131.8|130.3|3
1626290900000|2021-07-14 19:28:20|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|2
1626290910000|2021-07-14 19:28:30|131.79|130.29|131.65|130.15|131.8|130.3|131.64|130.14|16
1626290920000|2021-07-14 19:28:40|131.66|130.16|131.68|130.18|131.68|130.18|131.66|130.16|7
1626290930000|2021-07-14 19:28:50|131.67|130.17|131.69|130.19|131.69|130.19|131.67|130.17|3
1626290940000|2021-07-14 19:29:00|131.7|130.2|131.66|130.16|131.7|130.2|131.66|130.16|11
1626290950000|2021-07-14 19:29:10|131.65|130.15|131.67|130.17|131.68|130.18|131.65|130.15|9
1626290960000|2021-07-14 19:29:20|131.66|130.16|131.65|130.15|131.66|130.16|131.63|130.13|4
1626290970000|2021-07-14 19:29:30|131.66|130.16|131.66|130.16|131.67|130.17|131.65|130.15|6
1626290980000|2021-07-14 19:29:40|131.65|130.15|131.59|130.09|131.65|130.15|131.58|130.08|13
1626290990000|2021-07-14 19:29:50|131.6|130.1|131.54|130.04|131.63|130.13|131.54|130.04|13
1626291000000|2021-07-14 19:30:00|131.51|130.01|131.49|129.99|131.51|130.01|131.44|129.94|12
1626291010000|2021-07-14 19:30:10|131.5|130|131.52|130.02|131.52|130.02|131.47|129.97|13
1626291020000|2021-07-14 19:30:20|131.51|130.01|131.5|130|131.51|130.01|131.48|129.98|10
1626291030000|2021-07-14 19:30:30|131.51|130.01|131.55|130.05|131.56|130.06|131.51|130.01|5
1626291040000|2021-07-14 19:30:40|131.52|130.02|131.51|130.01|131.52|130.02|131.51|130.01|4
1626291050000|2021-07-14 19:30:50|131.52|130.02|131.57|130.07|131.59|130.09|131.52|130.02|8
1626291060000|2021-07-14 19:31:00|131.58|130.08|131.59|130.09|131.59|130.09|131.56|130.06|7
1626291070000|2021-07-14 19:31:10|131.6|130.1|131.75|130.25|131.75|130.25|131.6|130.1|8
1626291080000|2021-07-14 19:31:20|131.76|130.26|131.75|130.25|131.78|130.28|131.75|130.25|8
1626291090000|2021-07-14 19:31:30|131.74|130.24|131.78|130.28|131.78|130.28|131.73|130.23|9
1626291100000|2021-07-14 19:31:40|131.79|130.29|131.76|130.26|131.79|130.29|131.76|130.26|14
1626291110000|2021-07-14 19:31:50|131.74|130.24|131.72|130.22|131.74|130.24|131.7|130.2|13
1626291120000|2021-07-14 19:32:00|131.73|130.23|131.74|130.24|131.75|130.25|131.72|130.22|11
1626291130000|2021-07-14 19:32:10|131.73|130.23|131.76|130.26|131.76|130.26|131.71|130.21|14
1626291140000|2021-07-14 19:32:20|131.77|130.27|131.77|130.27|131.77|130.27|131.77|130.27|1
1626291150000|2021-07-14 19:32:30|131.78|130.28|131.79|130.29|131.8|130.3|131.78|130.28|4
1626291160000|2021-07-14 19:32:40|131.8|130.3|131.81|130.31|131.81|130.31|131.8|130.3|2
1626291170000|2021-07-14 19:32:50|131.82|130.32|131.71|130.21|131.82|130.32|131.71|130.21|9
1626291180000|2021-07-14 19:33:00|131.7|130.2|131.77|130.27|131.77|130.27|131.7|130.2|13
1626291190000|2021-07-14 19:33:10|131.78|130.28|131.78|130.28|131.78|130.28|131.76|130.26|6
1626291200000|2021-07-14 19:33:20|131.79|130.29|131.83|130.33|131.83|130.33|131.78|130.28|6
1626291210000|2021-07-14 19:33:30|131.82|130.32|131.84|130.34|131.85|130.35|131.82|130.32|5
1626291220000|2021-07-14 19:33:40|131.86|130.36|131.85|130.35|131.86|130.36|131.85|130.35|6
1626291230000|2021-07-14 19:33:50|131.86|130.36|131.86|130.36|131.87|130.37|131.85|130.35|7
1626291240000|2021-07-14 19:34:00|131.85|130.35|131.76|130.26|131.86|130.36|131.76|130.26|11
1626291250000|2021-07-14 19:34:10|131.77|130.27|131.78|130.28|131.79|130.29|131.77|130.27|9
1626291260000|2021-07-14 19:34:20|131.77|130.27|131.79|130.29|131.79|130.29|131.77|130.27|3
1626291270000|2021-07-14 19:34:30|131.81|130.31|131.79|130.29|131.81|130.31|131.79|130.29|5
1626291280000|2021-07-14 19:34:40|131.8|130.3|131.78|130.28|131.81|130.31|131.78|130.28|9
1626291310000|2021-07-14 19:35:10|131.77|130.27|131.73|130.23|131.77|130.27|131.71|130.21|12
1626291320000|2021-07-14 19:35:20|131.74|130.24|131.8|130.3|131.8|130.3|131.73|130.23|13
1626291330000|2021-07-14 19:35:30|131.79|130.29|131.83|130.33|131.84|130.34|131.79|130.29|8
1626291340000|2021-07-14 19:35:40|131.82|130.32|131.84|130.34|131.84|130.34|131.8|130.3|10
1626291350000|2021-07-14 19:35:50|131.83|130.33|131.86|130.36|131.86|130.36|131.83|130.33|8
1626291370000|2021-07-14 19:36:10|131.87|130.37|132.05|130.55|132.12|130.62|131.87|130.37|16
1626291380000|2021-07-14 19:36:20|132.06|130.56|132.12|130.62|132.12|130.62|132.04|130.54|12
1626291390000|2021-07-14 19:36:30|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|3
1626291400000|2021-07-14 19:36:40|132.17|130.67|132.15|130.65|132.17|130.67|132.15|130.65|8
1626291410000|2021-07-14 19:36:50|132.16|130.66|132.17|130.67|132.17|130.67|132.13|130.63|17
1626291420000|2021-07-14 19:37:00|132.18|130.68|132.15|130.65|132.18|130.68|132.11|130.61|18
1626291430000|2021-07-14 19:37:10|132.14|130.64|132.14|130.64|132.14|130.64|132.12|130.62|9
1626291440000|2021-07-14 19:37:20|132.13|130.63|132.12|130.62|132.15|130.65|132.12|130.62|10
1626291450000|2021-07-14 19:37:30|132.13|130.63|132.08|130.58|132.13|130.63|132.08|130.58|9
1626291460000|2021-07-14 19:37:40|132.07|130.57|132.08|130.58|132.09|130.59|132.06|130.56|8
1626291470000|2021-07-14 19:37:50|132.09|130.59|132.07|130.57|132.09|130.59|132.06|130.56|16
1626291480000|2021-07-14 19:38:00|132.08|130.58|132.11|130.61|132.14|130.64|132.07|130.57|16
1626291490000|2021-07-14 19:38:10|132.1|130.6|132.07|130.57|132.1|130.6|132.06|130.56|5
1626291500000|2021-07-14 19:38:20|132.08|130.58|132.08|130.58|132.09|130.59|132.06|130.56|6
1626291510000|2021-07-14 19:38:30|132.06|130.56|132.06|130.56|132.07|130.57|132.06|130.56|5
1626291520000|2021-07-14 19:38:40|132.07|130.57|132.06|130.56|132.07|130.57|132.06|130.56|4
1626291530000|2021-07-14 19:38:50|132.07|130.57|132.04|130.54|132.07|130.57|132.04|130.54|3
1626291540000|2021-07-14 19:39:00|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|4
1626291550000|2021-07-14 19:39:10|132.06|130.56|132.06|130.56|132.07|130.57|132.06|130.56|5
1626291570000|2021-07-14 19:39:30|132.05|130.55|132.07|130.57|132.08|130.58|132.04|130.54|13
1626291580000|2021-07-14 19:39:40|132.06|130.56|132.03|130.53|132.06|130.56|132.03|130.53|8
1626291590000|2021-07-14 19:39:50|132.02|130.52|132.01|130.51|132.04|130.54|132.01|130.51|6
1626291600000|2021-07-14 19:40:00|132.02|130.52|132.04|130.54|132.04|130.54|132|130.5|8
1626291610000|2021-07-14 19:40:10|132.03|130.53|132.03|130.53|132.04|130.54|132.03|130.53|5
1626291620000|2021-07-14 19:40:20|132.04|130.54|132.13|130.63|132.13|130.63|132.04|130.54|8
1626291630000|2021-07-14 19:40:30|132.12|130.62|132.12|130.62|132.15|130.65|132.11|130.61|17
1626291640000|2021-07-14 19:40:40|132.13|130.63|132.17|130.67|132.17|130.67|132.13|130.63|9
1626291650000|2021-07-14 19:40:50|132.16|130.66|132.2|130.7|132.2|130.7|132.16|130.66|7
1626291660000|2021-07-14 19:41:00|132.19|130.69|132.14|130.64|132.2|130.7|132.14|130.64|10
1626291670000|2021-07-14 19:41:10|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1626291680000|2021-07-14 19:41:20|132.14|130.64|132.14|130.64|132.14|130.64|132.14|130.64|1
1626291700000|2021-07-14 19:41:40|132.13|130.63|132.08|130.58|132.13|130.63|132.06|130.56|6
1626291710000|2021-07-14 19:41:50|132.11|130.61|132.07|130.57|132.11|130.61|132.04|130.54|16
1626291720000|2021-07-14 19:42:00|132.08|130.58|132.03|130.53|132.09|130.59|132.02|130.52|18
1626291730000|2021-07-14 19:42:10|132.04|130.54|132.08|130.58|132.08|130.58|132.04|130.54|12
1626291740000|2021-07-14 19:42:20|132.07|130.57|132.1|130.6|132.11|130.61|132.07|130.57|8
1626291750000|2021-07-14 19:42:30|132.09|130.59|132.1|130.6|132.1|130.6|132.08|130.58|6
1626291760000|2021-07-14 19:42:40|132.09|130.59|132.1|130.6|132.1|130.6|132.09|130.59|8
1626291770000|2021-07-14 19:42:50|132.09|130.59|132.09|130.59|132.1|130.6|132.08|130.58|13
1626291780000|2021-07-14 19:43:00|132.1|130.6|132.11|130.61|132.12|130.62|132.1|130.6|4
1626291790000|2021-07-14 19:43:10|132.09|130.59|132.07|130.57|132.09|130.59|132.06|130.56|4
1626291800000|2021-07-14 19:43:20|132.06|130.56|132.07|130.57|132.08|130.58|132.06|130.56|6
1626291820000|2021-07-14 19:43:40|132.06|130.56|132.05|130.55|132.07|130.57|132.05|130.55|7
1626291830000|2021-07-14 19:43:50|132.04|130.54|131.96|130.46|132.07|130.57|131.94|130.44|11
1626291840000|2021-07-14 19:44:00|131.95|130.45|131.97|130.47|131.98|130.48|131.93|130.43|14
1626291850000|2021-07-14 19:44:10|131.98|130.48|132|130.5|132|130.5|131.96|130.46|8
1626291860000|2021-07-14 19:44:20|131.99|130.49|132|130.5|132|130.5|131.99|130.49|4
1626291870000|2021-07-14 19:44:30|131.99|130.49|131.98|130.48|132|130.5|131.98|130.48|10
1626291880000|2021-07-14 19:44:40|131.97|130.47|131.96|130.46|131.97|130.47|131.92|130.42|15
1626291890000|2021-07-14 19:44:50|131.95|130.45|131.98|130.48|131.98|130.48|131.95|130.45|6
1626291900000|2021-07-14 19:45:00|131.97|130.47|131.96|130.46|131.97|130.47|131.94|130.44|12
1626291910000|2021-07-14 19:45:10|131.94|130.44|131.97|130.47|132|130.5|131.94|130.44|12
1626291920000|2021-07-14 19:45:20|131.96|130.46|131.98|130.48|131.98|130.48|131.96|130.46|8
1626291930000|2021-07-14 19:45:30|131.99|130.49|131.96|130.46|132|130.5|131.96|130.46|14
1626291940000|2021-07-14 19:45:40|131.97|130.47|131.97|130.47|131.98|130.48|131.96|130.46|5
1626291950000|2021-07-14 19:45:50|131.98|130.48|131.99|130.49|131.99|130.49|131.97|130.47|8
1626291960000|2021-07-14 19:46:00|132|130.5|131.97|130.47|132|130.5|131.97|130.47|4
1626291970000|2021-07-14 19:46:10|131.98|130.48|132.03|130.53|132.03|130.53|131.98|130.48|6
1626291980000|2021-07-14 19:46:20|132.02|130.52|132.02|130.52|132.02|130.52|132.01|130.51|3
1626291990000|2021-07-14 19:46:30|132.03|130.53|132.04|130.54|132.05|130.55|132.02|130.52|10
1626292000000|2021-07-14 19:46:40|132.03|130.53|131.99|130.49|132.04|130.54|131.99|130.49|8
1626292010000|2021-07-14 19:46:50|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|7
1626292020000|2021-07-14 19:47:00|131.97|130.47|131.96|130.46|131.97|130.47|131.95|130.45|8
1626292030000|2021-07-14 19:47:10|131.97|130.47|131.98|130.48|131.98|130.48|131.96|130.46|12
1626292040000|2021-07-14 19:47:20|131.97|130.47|131.99|130.49|131.99|130.49|131.97|130.47|3
1626292050000|2021-07-14 19:47:30|131.98|130.48|131.99|130.49|131.99|130.49|131.98|130.48|6
1626292060000|2021-07-14 19:47:40|131.98|130.48|131.96|130.46|131.98|130.48|131.96|130.46|3
1626292090000|2021-07-14 19:48:10|131.94|130.44|131.96|130.46|131.96|130.46|131.94|130.44|4
1626292100000|2021-07-14 19:48:20|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|4
1626292110000|2021-07-14 19:48:30|131.94|130.44|131.95|130.45|131.96|130.46|131.94|130.44|5
1626292120000|2021-07-14 19:48:40|131.96|130.46|131.96|130.46|131.96|130.46|131.96|130.46|1
1626292130000|2021-07-14 19:48:50|131.95|130.45|131.96|130.46|131.96|130.46|131.95|130.45|4
1626292140000|2021-07-14 19:49:00|131.95|130.45|131.82|130.32|131.96|130.46|131.82|130.32|19
1626292150000|2021-07-14 19:49:10|131.81|130.31|131.84|130.34|131.85|130.35|131.81|130.31|8
1626292160000|2021-07-14 19:49:20|131.85|130.35|131.89|130.39|131.89|130.39|131.85|130.35|9
1626292170000|2021-07-14 19:49:30|131.88|130.38|131.87|130.37|131.89|130.39|131.86|130.36|8
1626292180000|2021-07-14 19:49:40|131.88|130.38|131.85|130.35|131.88|130.38|131.85|130.35|3
1626292190000|2021-07-14 19:49:50|131.84|130.34|131.85|130.35|131.86|130.36|131.84|130.34|6
1626292200000|2021-07-14 19:50:00|131.83|130.33|131.8|130.3|131.83|130.33|131.79|130.29|5
1626292210000|2021-07-14 19:50:10|131.81|130.31|131.84|130.34|131.84|130.34|131.81|130.31|12
1626292220000|2021-07-14 19:50:20|131.85|130.35|131.89|130.39|131.89|130.39|131.85|130.35|8
1626292230000|2021-07-14 19:50:30|131.9|130.4|131.92|130.42|131.92|130.42|131.9|130.4|5
1626292240000|2021-07-14 19:50:40|131.91|130.41|131.87|130.37|131.92|130.42|131.84|130.34|11
1626292250000|2021-07-14 19:50:50|131.88|130.38|131.86|130.36|131.89|130.39|131.86|130.36|9
1626292260000|2021-07-14 19:51:00|131.87|130.37|131.87|130.37|131.88|130.38|131.83|130.33|12
1626292270000|2021-07-14 19:51:10|131.86|130.36|131.87|130.37|131.87|130.37|131.86|130.36|4
1626292280000|2021-07-14 19:51:20|131.88|130.38|131.89|130.39|131.89|130.39|131.87|130.37|4
1626292290000|2021-07-14 19:51:30|131.88|130.38|131.88|130.38|131.89|130.39|131.88|130.38|3
1626292300000|2021-07-14 19:51:40|131.87|130.37|131.89|130.39|131.89|130.39|131.87|130.37|7
1626292310000|2021-07-14 19:51:50|131.88|130.38|131.88|130.38|131.88|130.38|131.88|130.38|1
1626292320000|2021-07-14 19:52:00|131.87|130.37|131.78|130.28|131.87|130.37|131.77|130.27|14
1626292330000|2021-07-14 19:52:10|131.77|130.27|131.8|130.3|131.81|130.31|131.77|130.27|8
1626292340000|2021-07-14 19:52:20|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|2
1626292350000|2021-07-14 19:52:30|131.78|130.28|131.73|130.23|131.79|130.29|131.71|130.21|11
1626292360000|2021-07-14 19:52:40|131.74|130.24|131.74|130.24|131.74|130.24|131.74|130.24|1
1626292370000|2021-07-14 19:52:50|131.73|130.23|131.72|130.22|131.73|130.23|131.71|130.21|4
1626292380000|2021-07-14 19:53:00|131.73|130.23|131.77|130.27|131.78|130.28|131.73|130.23|9
1626292390000|2021-07-14 19:53:10|131.78|130.28|131.82|130.32|131.83|130.33|131.76|130.26|11
1626292400000|2021-07-14 19:53:20|131.83|130.33|131.83|130.33|131.83|130.33|131.83|130.33|1
1626292410000|2021-07-14 19:53:30|131.82|130.32|131.87|130.37|131.87|130.37|131.82|130.32|13
1626292420000|2021-07-14 19:53:40|131.89|130.39|131.91|130.41|131.91|130.41|131.88|130.38|7
1626292430000|2021-07-14 19:53:50|131.9|130.4|131.88|130.38|131.91|130.41|131.88|130.38|6
1626292440000|2021-07-14 19:54:00|131.89|130.39|131.91|130.41|131.92|130.42|131.89|130.39|9
1626292450000|2021-07-14 19:54:10|131.9|130.4|131.96|130.46|131.97|130.47|131.9|130.4|10
1626292460000|2021-07-14 19:54:20|131.97|130.47|131.97|130.47|131.97|130.47|131.95|130.45|9
1626292470000|2021-07-14 19:54:30|131.95|130.45|131.94|130.44|131.95|130.45|131.91|130.41|10
1626292480000|2021-07-14 19:54:40|131.93|130.43|131.85|130.35|131.93|130.43|131.84|130.34|12
1626292490000|2021-07-14 19:54:50|131.84|130.34|131.84|130.34|131.84|130.34|131.83|130.33|3
1626292500000|2021-07-14 19:55:00|131.83|130.33|131.83|130.33|131.85|130.35|131.81|130.31|16
1626292510000|2021-07-14 19:55:10|131.81|130.31|131.81|130.31|131.81|130.31|131.79|130.29|6
1626292520000|2021-07-14 19:55:20|131.78|130.28|131.78|130.28|131.79|130.29|131.78|130.28|5
1626292530000|2021-07-14 19:55:30|131.77|130.27|131.78|130.28|131.78|130.28|131.77|130.27|2
1626292540000|2021-07-14 19:55:40|131.79|130.29|131.77|130.27|131.79|130.29|131.77|130.27|5
1626292550000|2021-07-14 19:55:50|131.78|130.28|131.78|130.28|131.79|130.29|131.77|130.27|5
1626292560000|2021-07-14 19:56:00|131.77|130.27|131.76|130.26|131.78|130.28|131.76|130.26|4
1626292570000|2021-07-14 19:56:10|131.77|130.27|131.8|130.3|131.8|130.3|131.77|130.27|9
1626292580000|2021-07-14 19:56:20|131.79|130.29|131.79|130.29|131.8|130.3|131.78|130.28|7
1626292590000|2021-07-14 19:56:30|131.78|130.28|131.77|130.27|131.79|130.29|131.76|130.26|9
1626292600000|2021-07-14 19:56:40|131.79|130.29|131.77|130.27|131.8|130.3|131.77|130.27|11
1626292610000|2021-07-14 19:56:50|131.76|130.26|131.77|130.27|131.77|130.27|131.76|130.26|4
1626292620000|2021-07-14 19:57:00|131.76|130.26|131.76|130.26|131.77|130.27|131.76|130.26|3
1626292650000|2021-07-14 19:57:30|131.78|130.28|131.76|130.26|131.78|130.28|131.76|130.26|7
1626292660000|2021-07-14 19:57:40|131.75|130.25|131.71|130.21|131.76|130.26|131.71|130.21|13
1626292670000|2021-07-14 19:57:50|131.72|130.22|131.62|130.12|131.73|130.23|131.62|130.12|14
1626292680000|2021-07-14 19:58:00|131.61|130.11|131.61|130.11|131.63|130.13|131.61|130.11|8
1626292690000|2021-07-14 19:58:10|131.62|130.12|131.62|130.12|131.62|130.12|131.61|130.11|3
1626292700000|2021-07-14 19:58:20|131.63|130.13|131.62|130.12|131.63|130.13|131.62|130.12|6
1626292710000|2021-07-14 19:58:30|131.63|130.13|131.63|130.13|131.63|130.13|131.63|130.13|1
1626292720000|2021-07-14 19:58:40|131.64|130.14|131.6|130.1|131.64|130.14|131.6|130.1|5
1626292730000|2021-07-14 19:58:50|131.61|130.11|131.44|129.94|131.61|130.11|131.44|129.94|17
1626292740000|2021-07-14 19:59:00|131.45|129.95|131.44|129.94|131.45|129.95|131.4|129.9|13
1626292750000|2021-07-14 19:59:10|131.43|129.93|131.52|130.02|131.52|130.02|131.43|129.93|15
1626292760000|2021-07-14 19:59:20|131.51|130.01|131.54|130.04|131.54|130.04|131.5|130|11
1626292770000|2021-07-14 19:59:30|131.53|130.03|131.57|130.07|131.57|130.07|131.53|130.03|7
1626292780000|2021-07-14 19:59:40|131.58|130.08|131.5|130|131.58|130.08|131.49|129.99|17
1626292790000|2021-07-14 19:59:50|131.49|129.99|131.48|129.98|131.5|130|131.47|129.97|16
1626292800000|2021-07-14 20:00:00|131.49|129.99|131.54|130.04|131.54|130.04|131.49|129.99|11
1626292810000|2021-07-14 20:00:10|131.53|130.03|131.55|130.05|131.57|130.07|131.53|130.03|13
1626292820000|2021-07-14 20:00:20|131.54|130.04|131.49|129.99|131.55|130.05|131.49|129.99|13
1626292830000|2021-07-14 20:00:30|131.5|130|131.51|130.01|131.53|130.03|131.5|130|12
1626292840000|2021-07-14 20:00:40|131.5|130|131.5|130|131.52|130.02|131.5|130|7
1626292850000|2021-07-14 20:00:50|131.51|130.01|131.59|130.09|131.59|130.09|131.5|130|18
1626292860000|2021-07-14 20:01:00|131.57|130.07|131.58|130.08|131.59|130.09|131.57|130.07|14
1626292870000|2021-07-14 20:01:10|131.57|130.07|131.67|130.17|131.67|130.17|131.57|130.07|12
1626292880000|2021-07-14 20:01:20|131.68|130.18|131.78|130.28|131.79|130.29|131.67|130.17|19
1626292890000|2021-07-14 20:01:30|131.8|130.3|131.79|130.29|131.81|130.31|131.79|130.29|6
1626292900000|2021-07-14 20:01:40|131.8|130.3|131.79|130.29|131.81|130.31|131.76|130.26|12
1626292910000|2021-07-14 20:01:50|131.8|130.3|131.79|130.29|131.81|130.31|131.76|130.26|12
1626292920000|2021-07-14 20:02:00|131.8|130.3|131.79|130.29|131.8|130.3|131.79|130.29|2
1626292930000|2021-07-14 20:02:10|131.78|130.28|131.81|130.31|131.81|130.31|131.76|130.26|10
1626292940000|2021-07-14 20:02:20|131.82|130.32|131.83|130.33|131.84|130.34|131.81|130.31|8
1626292950000|2021-07-14 20:02:30|131.84|130.34|131.83|130.33|131.84|130.34|131.83|130.33|4
1626292970000|2021-07-14 20:02:50|131.84|130.34|131.85|130.35|131.85|130.35|131.84|130.34|2
1626292980000|2021-07-14 20:03:00|131.84|130.34|131.83|130.33|131.84|130.34|131.83|130.33|2
1626292990000|2021-07-14 20:03:10|131.84|130.34|131.83|130.33|131.84|130.34|131.82|130.32|6
1626293000000|2021-07-14 20:03:20|131.82|130.32|131.82|130.32|131.82|130.32|131.82|130.32|1
1626293010000|2021-07-14 20:03:30|131.83|130.33|131.81|130.31|131.83|130.33|131.81|130.31|5
1626293020000|2021-07-14 20:03:40|131.82|130.32|131.82|130.32|131.82|130.32|131.82|130.32|1
1626293030000|2021-07-14 20:03:50|131.83|130.33|131.83|130.33|131.83|130.33|131.83|130.33|1
1626293040000|2021-07-14 20:04:00|131.86|130.36|131.87|130.37|131.87|130.37|131.86|130.36|6
1626293050000|2021-07-14 20:04:10|131.86|130.36|131.86|130.36|131.87|130.37|131.86|130.36|5
1626293060000|2021-07-14 20:04:20|131.87|130.37|131.86|130.36|131.87|130.37|131.86|130.36|6
1626293070000|2021-07-14 20:04:30|131.85|130.35|131.9|130.4|131.9|130.4|131.85|130.35|6
1626293080000|2021-07-14 20:04:40|131.91|130.41|131.91|130.41|131.92|130.42|131.91|130.41|5
1626293090000|2021-07-14 20:04:50|131.92|130.42|131.87|130.37|131.94|130.44|131.85|130.35|17
1626293100000|2021-07-14 20:05:00|131.88|130.38|131.9|130.4|131.9|130.4|131.88|130.38|11
1626293110000|2021-07-14 20:05:10|131.89|130.39|131.94|130.44|131.94|130.44|131.89|130.39|9
1626293120000|2021-07-14 20:05:20|131.95|130.45|131.96|130.46|131.96|130.46|131.92|130.42|11
1626293130000|2021-07-14 20:05:30|131.94|130.44|131.92|130.42|131.95|130.45|131.92|130.42|4
1626293140000|2021-07-14 20:05:40|131.93|130.43|131.99|130.49|131.99|130.49|131.93|130.43|9
1626293150000|2021-07-14 20:05:50|131.98|130.48|131.93|130.43|131.98|130.48|131.93|130.43|7
1626293160000|2021-07-14 20:06:00|131.92|130.42|131.92|130.42|131.92|130.42|131.92|130.42|1
1626293170000|2021-07-14 20:06:10|131.93|130.43|131.96|130.46|131.96|130.46|131.93|130.43|5
1626293180000|2021-07-14 20:06:20|131.93|130.43|131.89|130.39|131.93|130.43|131.89|130.39|6
1626293190000|2021-07-14 20:06:30|131.9|130.4|131.9|130.4|131.91|130.41|131.89|130.39|8
1626293200000|2021-07-14 20:06:40|131.91|130.41|131.92|130.42|131.96|130.46|131.9|130.4|11
1626293210000|2021-07-14 20:06:50|131.93|130.43|131.92|130.42|131.93|130.43|131.89|130.39|4
1626293220000|2021-07-14 20:07:00|131.93|130.43|131.97|130.47|131.98|130.48|131.93|130.43|9
1626293230000|2021-07-14 20:07:10|131.98|130.48|131.97|130.47|131.99|130.49|131.97|130.47|6
1626293240000|2021-07-14 20:07:20|131.98|130.48|131.96|130.46|131.98|130.48|131.93|130.43|9
1626293250000|2021-07-14 20:07:30|131.93|130.43|131.95|130.45|131.95|130.45|131.92|130.42|9
1626293260000|2021-07-14 20:07:40|131.96|130.46|131.96|130.46|131.97|130.47|131.93|130.43|10
1626293270000|2021-07-14 20:07:50|131.95|130.45|132|130.5|132|130.5|131.95|130.45|11
1626293280000|2021-07-14 20:08:00|131.98|130.48|131.99|130.49|131.99|130.49|131.96|130.46|8
1626293290000|2021-07-14 20:08:10|132.01|130.51|132.06|130.56|132.06|130.56|131.99|130.49|6
1626293300000|2021-07-14 20:08:20|132.07|130.57|132.07|130.57|132.08|130.58|132.06|130.56|5
1626293310000|2021-07-14 20:08:30|132.08|130.58|132.09|130.59|132.09|130.59|132.07|130.57|6
1626293320000|2021-07-14 20:08:40|132.1|130.6|132.14|130.64|132.14|130.64|132.1|130.6|4
1626293330000|2021-07-14 20:08:50|132.15|130.65|132.17|130.67|132.18|130.68|132.15|130.65|8
1626293340000|2021-07-14 20:09:00|132.18|130.68|132.19|130.69|132.19|130.69|132.18|130.68|2
1626293350000|2021-07-14 20:09:10|132.18|130.68|132.17|130.67|132.19|130.69|132.17|130.67|4
1626293360000|2021-07-14 20:09:20|132.16|130.66|132.14|130.64|132.16|130.66|132.12|130.62|5
1626293370000|2021-07-14 20:09:30|132.17|130.67|132.11|130.61|132.17|130.67|132.09|130.59|7
1626293380000|2021-07-14 20:09:40|132.09|130.59|132.12|130.62|132.13|130.63|132.09|130.59|11
1626293390000|2021-07-14 20:09:50|132.11|130.61|132.11|130.61|132.11|130.61|132.11|130.61|1
1626293400000|2021-07-14 20:10:00|132.1|130.6|132.16|130.66|132.16|130.66|132.1|130.6|13
1626293410000|2021-07-14 20:10:10|132.18|130.68|132.22|130.72|132.22|130.72|132.18|130.68|5
1626293420000|2021-07-14 20:10:20|132.21|130.71|132.23|130.73|132.23|130.73|132.21|130.71|5
1626293430000|2021-07-14 20:10:30|132.24|130.74|132.24|130.74|132.24|130.74|132.24|130.74|1
1626293440000|2021-07-14 20:10:40|132.23|130.73|132.23|130.73|132.23|130.73|132.22|130.72|5
1626293450000|2021-07-14 20:10:50|132.22|130.72|132.22|130.72|132.23|130.73|132.21|130.71|7
1626293460000|2021-07-14 20:11:00|132.23|130.73|132.23|130.73|132.23|130.73|132.21|130.71|7
1626293470000|2021-07-14 20:11:10|132.22|130.72|132.25|130.75|132.25|130.75|132.22|130.72|7
1626293480000|2021-07-14 20:11:20|132.26|130.76|132.28|130.78|132.28|130.78|132.26|130.76|8
1626293490000|2021-07-14 20:11:30|132.27|130.77|132.33|130.83|132.33|130.83|132.27|130.77|8
1626293500000|2021-07-14 20:11:40|132.32|130.82|132.34|130.84|132.34|130.84|132.32|130.82|3
1626293510000|2021-07-14 20:11:50|132.33|130.83|132.35|130.85|132.35|130.85|132.3|130.8|7
1626293520000|2021-07-14 20:12:00|132.34|130.84|132.36|130.86|132.36|130.86|132.34|130.84|7
1626293530000|2021-07-14 20:12:10|132.38|130.88|132.4|130.9|132.4|130.9|132.37|130.87|9
1626293540000|2021-07-14 20:12:20|132.41|130.91|132.46|130.96|132.46|130.96|132.39|130.89|10
1626293550000|2021-07-14 20:12:30|132.47|130.97|132.54|131.04|132.54|131.04|132.47|130.97|21
1626293560000|2021-07-14 20:12:40|132.53|131.03|132.51|131.01|132.55|131.05|132.51|131.01|9
1626293570000|2021-07-14 20:12:50|132.53|131.03|132.52|131.02|132.56|131.06|132.52|131.02|17
1626293580000|2021-07-14 20:13:00|132.51|131.01|132.52|131.02|132.52|131.02|132.5|131|8
1626293590000|2021-07-14 20:13:10|132.51|131.01|132.49|130.99|132.51|131.01|132.46|130.96|12
1626293600000|2021-07-14 20:13:20|132.5|131|132.52|131.02|132.52|131.02|132.47|130.97|10
1626293610000|2021-07-14 20:13:30|132.51|131.01|132.54|131.04|132.54|131.04|132.46|130.96|14
1626293620000|2021-07-14 20:13:40|132.5|131|132.52|131.02|132.53|131.03|132.49|130.99|9
1626293630000|2021-07-14 20:13:50|132.53|131.03|132.52|131.02|132.53|131.03|132.52|131.02|6
1626293640000|2021-07-14 20:14:00|132.53|131.03|132.52|131.02|132.55|131.05|132.52|131.02|11
1626293650000|2021-07-14 20:14:10|132.53|131.03|132.49|130.99|132.53|131.03|132.49|130.99|4
1626293660000|2021-07-14 20:14:20|132.5|131|132.48|130.98|132.5|131|132.45|130.95|11
1626293670000|2021-07-14 20:14:30|132.46|130.96|132.4|130.9|132.48|130.98|132.39|130.89|18
1626293680000|2021-07-14 20:14:40|132.41|130.91|132.46|130.96|132.5|131|132.41|130.91|19
1626293690000|2021-07-14 20:14:50|132.45|130.95|132.46|130.96|132.47|130.97|132.44|130.94|7
1626293700000|2021-07-14 20:15:00|132.45|130.95|132.52|131.02|132.53|131.03|132.44|130.94|16
1626293710000|2021-07-14 20:15:10|132.51|131.01|132.47|130.97|132.53|131.03|132.47|130.97|11
1626293720000|2021-07-14 20:15:20|132.46|130.96|132.53|131.03|132.53|131.03|132.45|130.95|11
1626293730000|2021-07-14 20:15:30|132.54|131.04|132.57|131.07|132.57|131.07|132.53|131.03|12
1626293740000|2021-07-14 20:15:40|132.56|131.06|132.53|131.03|132.57|131.07|132.53|131.03|9
1626293750000|2021-07-14 20:15:50|132.54|131.04|132.52|131.02|132.55|131.05|132.52|131.02|6
1626293760000|2021-07-14 20:16:00|132.51|131.01|132.52|131.02|132.53|131.03|132.49|130.99|13
1626293770000|2021-07-14 20:16:10|132.51|131.01|132.54|131.04|132.54|131.04|132.5|131|7
1626293780000|2021-07-14 20:16:20|132.55|131.05|132.53|131.03|132.56|131.06|132.52|131.02|12
1626293790000|2021-07-14 20:16:30|132.52|131.02|132.52|131.02|132.53|131.03|132.52|131.02|3
1626293800000|2021-07-14 20:16:40|132.51|131.01|132.49|130.99|132.51|131.01|132.48|130.98|5
1626293810000|2021-07-14 20:16:50|132.46|130.96|132.47|130.97|132.48|130.98|132.42|130.92|13
1626293820000|2021-07-14 20:17:00|132.48|130.98|132.53|131.03|132.53|131.03|132.48|130.98|9
1626293830000|2021-07-14 20:17:10|132.52|131.02|132.51|131.01|132.52|131.02|132.5|131|6
1626293840000|2021-07-14 20:17:20|132.52|131.02|132.51|131.01|132.52|131.02|132.51|131.01|4
1626293850000|2021-07-14 20:17:30|132.52|131.02|132.52|131.02|132.52|131.02|132.51|131.01|5
1626293860000|2021-07-14 20:17:40|132.51|131.01|132.46|130.96|132.52|131.02|132.44|130.94|15
1626293870000|2021-07-14 20:17:50|132.45|130.95|132.45|130.95|132.46|130.96|132.45|130.95|3
1626293880000|2021-07-14 20:18:00|132.43|130.93|132.42|130.92|132.43|130.93|132.42|130.92|4
1626293890000|2021-07-14 20:18:10|132.43|130.93|132.41|130.91|132.43|130.93|132.41|130.91|11
1626293900000|2021-07-14 20:18:20|132.42|130.92|132.42|130.92|132.43|130.93|132.42|130.92|9
1626293910000|2021-07-14 20:18:30|132.43|130.93|132.42|130.92|132.43|130.93|132.41|130.91|8
1626293920000|2021-07-14 20:18:40|132.4|130.9|132.42|130.92|132.42|130.92|132.4|130.9|4
1626293930000|2021-07-14 20:18:50|132.4|130.9|132.38|130.88|132.4|130.9|132.37|130.87|11
1626293940000|2021-07-14 20:19:00|132.37|130.87|132.37|130.87|132.4|130.9|132.36|130.86|13
1626293950000|2021-07-14 20:19:10|132.38|130.88|132.4|130.9|132.4|130.9|132.38|130.88|5
1626293960000|2021-07-14 20:19:20|132.39|130.89|132.35|130.85|132.39|130.89|132.35|130.85|4
1626293970000|2021-07-14 20:19:30|132.36|130.86|132.35|130.85|132.37|130.87|132.35|130.85|12
1626293990000|2021-07-14 20:19:50|132.37|130.87|132.38|130.88|132.39|130.89|132.36|130.86|4
1626294000000|2021-07-14 20:20:00|132.4|130.9|132.37|130.87|132.4|130.9|132.37|130.87|14
1626294010000|2021-07-14 20:20:10|132.36|130.86|132.35|130.85|132.39|130.89|132.35|130.85|11
1626294020000|2021-07-14 20:20:20|132.36|130.86|132.37|130.87|132.39|130.89|132.36|130.86|4
1626294030000|2021-07-14 20:20:30|132.36|130.86|132.35|130.85|132.37|130.87|132.35|130.85|7
1626294040000|2021-07-14 20:20:40|132.37|130.87|132.34|130.84|132.37|130.87|132.34|130.84|3
1626294050000|2021-07-14 20:20:50|132.33|130.83|132.34|130.84|132.34|130.84|132.31|130.81|12
1626294060000|2021-07-14 20:21:00|132.33|130.83|132.29|130.79|132.33|130.83|132.28|130.78|8
1626294070000|2021-07-14 20:21:10|132.28|130.78|132.27|130.77|132.31|130.81|132.26|130.76|7
1626294080000|2021-07-14 20:21:20|132.28|130.78|132.24|130.74|132.28|130.78|132.24|130.74|7
1626294090000|2021-07-14 20:21:30|132.22|130.72|132.22|130.72|132.23|130.73|132.21|130.71|6
1626294100000|2021-07-14 20:21:40|132.23|130.73|132.23|130.73|132.25|130.75|132.22|130.72|10
1626294110000|2021-07-14 20:21:50|132.21|130.71|132.17|130.67|132.23|130.73|132.14|130.64|21
1626294120000|2021-07-14 20:22:00|132.15|130.65|132.14|130.64|132.18|130.68|132.12|130.62|18
1626294130000|2021-07-14 20:22:10|132.13|130.63|132.16|130.66|132.18|130.68|132.13|130.63|15
1626294140000|2021-07-14 20:22:20|132.15|130.65|132.16|130.66|132.17|130.67|132.15|130.65|12
1626294150000|2021-07-14 20:22:30|132.17|130.67|132.17|130.67|132.17|130.67|132.16|130.66|5
1626294160000|2021-07-14 20:22:40|132.2|130.7|132.24|130.74|132.24|130.74|132.2|130.7|5
1626294170000|2021-07-14 20:22:50|132.23|130.73|132.22|130.72|132.23|130.73|132.2|130.7|9
1626294180000|2021-07-14 20:23:00|132.23|130.73|132.25|130.75|132.26|130.76|132.22|130.72|11
1626294190000|2021-07-14 20:23:10|132.24|130.74|132.18|130.68|132.24|130.74|132.18|130.68|8
1626294200000|2021-07-14 20:23:20|132.17|130.67|132.18|130.68|132.2|130.7|132.17|130.67|9
1626294210000|2021-07-14 20:23:30|132.16|130.66|132.16|130.66|132.17|130.67|132.15|130.65|7
1626294220000|2021-07-14 20:23:40|132.17|130.67|132.17|130.67|132.17|130.67|132.16|130.66|5
1626294230000|2021-07-14 20:23:50|132.16|130.66|132.15|130.65|132.16|130.66|132.14|130.64|7
1626294240000|2021-07-14 20:24:00|132.16|130.66|132.17|130.67|132.17|130.67|132.16|130.66|8
1626294250000|2021-07-14 20:24:10|132.16|130.66|132.2|130.7|132.2|130.7|132.15|130.65|10
1626294260000|2021-07-14 20:24:20|132.19|130.69|132.2|130.7|132.22|130.72|132.19|130.69|6
1626294270000|2021-07-14 20:24:30|132.21|130.71|132.18|130.68|132.21|130.71|132.18|130.68|12
1626294280000|2021-07-14 20:24:40|132.19|130.69|132.2|130.7|132.21|130.71|132.19|130.69|4
1626294290000|2021-07-14 20:24:50|132.19|130.69|132.19|130.69|132.19|130.69|132.16|130.66|9
1626294300000|2021-07-14 20:25:00|132.2|130.7|132.23|130.73|132.23|130.73|132.2|130.7|6
1626294310000|2021-07-14 20:25:10|132.24|130.74|132.28|130.78|132.28|130.78|132.24|130.74|7
1626294320000|2021-07-14 20:25:20|132.27|130.77|132.27|130.77|132.27|130.77|132.25|130.75|6
1626294330000|2021-07-14 20:25:30|132.26|130.76|132.23|130.73|132.27|130.77|132.23|130.73|7
1626294340000|2021-07-14 20:25:40|132.22|130.72|132.2|130.7|132.22|130.72|132.19|130.69|7
1626294350000|2021-07-14 20:25:50|132.19|130.69|132.19|130.69|132.21|130.71|132.19|130.69|5
1626294360000|2021-07-14 20:26:00|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1626294370000|2021-07-14 20:26:10|132.21|130.71|132.21|130.71|132.21|130.71|132.21|130.71|1
1626294380000|2021-07-14 20:26:20|132.2|130.7|132.17|130.67|132.21|130.71|132.17|130.67|8
1626294390000|2021-07-14 20:26:30|132.16|130.66|132.16|130.66|132.17|130.67|132.15|130.65|5
1626294400000|2021-07-14 20:26:40|132.15|130.65|132.19|130.69|132.19|130.69|132.15|130.65|6
1626294410000|2021-07-14 20:26:50|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|4
1626294420000|2021-07-14 20:27:00|132.2|130.7|132.2|130.7|132.23|130.73|132.2|130.7|14
1626294430000|2021-07-14 20:27:10|132.21|130.71|132.26|130.76|132.27|130.77|132.21|130.71|14
1626294440000|2021-07-14 20:27:20|132.27|130.77|132.29|130.79|132.29|130.79|132.27|130.77|9
1626294450000|2021-07-14 20:27:30|132.3|130.8|132.29|130.79|132.3|130.8|132.29|130.79|2
1626294460000|2021-07-14 20:27:40|132.3|130.8|132.24|130.74|132.3|130.8|132.24|130.74|11
1626294470000|2021-07-14 20:27:50|132.23|130.73|132.2|130.7|132.23|130.73|132.2|130.7|4
1626294490000|2021-07-14 20:28:10|132.19|130.69|132.18|130.68|132.19|130.69|132.18|130.68|2
1626294500000|2021-07-14 20:28:20|132.19|130.69|132.19|130.69|132.19|130.69|132.18|130.68|3
1626294510000|2021-07-14 20:28:30|132.2|130.7|132.2|130.7|132.22|130.72|132.19|130.69|10
1626294520000|2021-07-14 20:28:40|132.21|130.71|132.21|130.71|132.21|130.71|132.18|130.68|9
1626294530000|2021-07-14 20:28:50|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|10
1626294540000|2021-07-14 20:29:00|132.2|130.7|132.24|130.74|132.24|130.74|132.2|130.7|6
1626294550000|2021-07-14 20:29:10|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|4
1626294560000|2021-07-14 20:29:20|132.23|130.73|132.21|130.71|132.24|130.74|132.21|130.71|11
1626294570000|2021-07-14 20:29:30|132.22|130.72|132.25|130.75|132.25|130.75|132.21|130.71|14
1626294580000|2021-07-14 20:29:40|132.24|130.74|132.23|130.73|132.25|130.75|132.23|130.73|4
1626294590000|2021-07-14 20:29:50|132.24|130.74|132.24|130.74|132.24|130.74|132.24|130.74|1
1626294600000|2021-07-14 20:30:00|132.25|130.75|132.15|130.65|132.25|130.75|132.15|130.65|9
1626294610000|2021-07-14 20:30:10|132.16|130.66|132.03|130.53|132.16|130.66|132.03|130.53|17
1626294620000|2021-07-14 20:30:20|132.04|130.54|132.03|130.53|132.04|130.54|132.02|130.52|11
1626294630000|2021-07-14 20:30:30|132.06|130.56|132.06|130.56|132.06|130.56|132.04|130.54|9
1626294640000|2021-07-14 20:30:40|132.07|130.57|132.06|130.56|132.07|130.57|132.06|130.56|2
1626294650000|2021-07-14 20:30:50|132.07|130.57|132.08|130.58|132.09|130.59|132.07|130.57|4
1626294660000|2021-07-14 20:31:00|132.07|130.57|132.05|130.55|132.07|130.57|132.04|130.54|5
1626294670000|2021-07-14 20:31:10|132.04|130.54|132|130.5|132.05|130.55|131.99|130.49|7
1626294680000|2021-07-14 20:31:20|131.99|130.49|132.01|130.51|132.02|130.52|131.99|130.49|14
1626294690000|2021-07-14 20:31:30|132.02|130.52|132.06|130.56|132.07|130.57|132.02|130.52|12
1626294700000|2021-07-14 20:31:40|132.07|130.57|132.02|130.52|132.07|130.57|132.02|130.52|6
1626294710000|2021-07-14 20:31:50|132.03|130.53|132.07|130.57|132.07|130.57|132.03|130.53|6
1626294720000|2021-07-14 20:32:00|132.06|130.56|132.13|130.63|132.14|130.64|132.06|130.56|14
1626294730000|2021-07-14 20:32:10|132.12|130.62|132.12|130.62|132.13|130.63|132.12|130.62|3
1626294740000|2021-07-14 20:32:20|132.11|130.61|132.11|130.61|132.12|130.62|132.08|130.58|8
1626294750000|2021-07-14 20:32:30|132.12|130.62|132.12|130.62|132.13|130.63|132.11|130.61|5
1626294760000|2021-07-14 20:32:40|132.13|130.63|132.12|130.62|132.13|130.63|132.11|130.61|4
1626294770000|2021-07-14 20:32:50|132.11|130.61|132.11|130.61|132.11|130.61|132.11|130.61|1
1626294780000|2021-07-14 20:33:00|132.12|130.62|132.08|130.58|132.12|130.62|132.08|130.58|5
1626294790000|2021-07-14 20:33:10|132.05|130.55|132.01|130.51|132.05|130.55|132.01|130.51|11
1626294800000|2021-07-14 20:33:20|132.02|130.52|131.96|130.46|132.03|130.53|131.96|130.46|10
1626294810000|2021-07-14 20:33:30|131.97|130.47|131.95|130.45|131.99|130.49|131.95|130.45|12
1626294820000|2021-07-14 20:33:40|131.96|130.46|131.99|130.49|131.99|130.49|131.96|130.46|8
1626294830000|2021-07-14 20:33:50|132|130.5|132.01|130.51|132.02|130.52|132|130.5|12
1626294840000|2021-07-14 20:34:00|132.03|130.53|132.09|130.59|132.09|130.59|132.03|130.53|6
1626294850000|2021-07-14 20:34:10|132.08|130.58|132|130.5|132.1|130.6|132|130.5|11
1626294860000|2021-07-14 20:34:20|132.01|130.51|132|130.5|132.02|130.52|132|130.5|4
1626294870000|2021-07-14 20:34:30|132.01|130.51|132.03|130.53|132.04|130.54|132.01|130.51|5
1626294880000|2021-07-14 20:34:40|132.02|130.52|132.03|130.53|132.04|130.54|132.01|130.51|6
1626294890000|2021-07-14 20:34:50|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1626294900000|2021-07-14 20:35:00|132.05|130.55|132.11|130.61|132.11|130.61|132.05|130.55|13
1626294910000|2021-07-14 20:35:10|132.1|130.6|132.1|130.6|132.12|130.62|132.09|130.59|8
1626294920000|2021-07-14 20:35:20|132.14|130.64|132.15|130.65|132.15|130.65|132.14|130.64|4
1626294930000|2021-07-14 20:35:30|132.16|130.66|132.16|130.66|132.17|130.67|132.16|130.66|3
1626294940000|2021-07-14 20:35:40|132.15|130.65|132.17|130.67|132.17|130.67|132.15|130.65|9
1626294950000|2021-07-14 20:35:50|132.16|130.66|132.16|130.66|132.17|130.67|132.16|130.66|13
1626294960000|2021-07-14 20:36:00|132.17|130.67|132.2|130.7|132.2|130.7|132.17|130.67|10
1626294970000|2021-07-14 20:36:10|132.19|130.69|132.11|130.61|132.19|130.69|132.11|130.61|15
1626294980000|2021-07-14 20:36:20|132.07|130.57|132.05|130.55|132.07|130.57|132.04|130.54|8
1626294990000|2021-07-14 20:36:30|132.04|130.54|132.03|130.53|132.04|130.54|132.01|130.51|6
1626295000000|2021-07-14 20:36:40|132.02|130.52|132|130.5|132.03|130.53|131.95|130.45|7
1626295010000|2021-07-14 20:36:50|132.01|130.51|131.99|130.49|132.01|130.51|131.99|130.49|5
1626295020000|2021-07-14 20:37:00|132|130.5|131.99|130.49|132.02|130.52|131.99|130.49|11
1626295030000|2021-07-14 20:37:10|132|130.5|131.99|130.49|132.01|130.51|131.99|130.49|6
1626295040000|2021-07-14 20:37:20|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|9
1626295050000|2021-07-14 20:37:30|131.99|130.49|132.05|130.55|132.05|130.55|131.99|130.49|7
1626295060000|2021-07-14 20:37:40|132.06|130.56|132.05|130.55|132.06|130.56|132.04|130.54|6
1626295080000|2021-07-14 20:38:00|132.04|130.54|132.05|130.55|132.05|130.55|132.04|130.54|4
1626295090000|2021-07-14 20:38:10|132.04|130.54|132.03|130.53|132.04|130.54|132.03|130.53|2
1626295100000|2021-07-14 20:38:20|132.05|130.55|132.05|130.55|132.05|130.55|132.04|130.54|5
1626295120000|2021-07-14 20:38:40|132.04|130.54|132.04|130.54|132.04|130.54|132.04|130.54|1
1626295130000|2021-07-14 20:38:50|132.05|130.55|132.04|130.54|132.05|130.55|132.04|130.54|2
1626295140000|2021-07-14 20:39:00|132.03|130.53|132|130.5|132.03|130.53|132|130.5|2
1626295150000|2021-07-14 20:39:10|131.99|130.49|131.96|130.46|131.99|130.49|131.95|130.45|3
1626295160000|2021-07-14 20:39:20|131.95|130.45|131.92|130.42|131.97|130.47|131.91|130.41|14
1626295170000|2021-07-14 20:39:30|131.93|130.43|131.93|130.43|131.94|130.44|131.93|130.43|5
1626295180000|2021-07-14 20:39:40|131.94|130.44|131.93|130.43|131.94|130.44|131.93|130.43|2
1626295190000|2021-07-14 20:39:50|131.94|130.44|131.95|130.45|131.95|130.45|131.92|130.42|6
1626295200000|2021-07-14 20:40:00|131.93|130.43|131.97|130.47|131.98|130.48|131.93|130.43|9
1626295210000|2021-07-14 20:40:10|131.98|130.48|132.01|130.51|132.01|130.51|131.97|130.47|8
1626295220000|2021-07-14 20:40:20|132.02|130.52|131.93|130.43|132.02|130.52|131.93|130.43|6
1626295230000|2021-07-14 20:40:30|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|2
1626295240000|2021-07-14 20:40:40|131.94|130.44|131.97|130.47|131.98|130.48|131.94|130.44|6
1626295250000|2021-07-14 20:40:50|131.98|130.48|131.99|130.49|131.99|130.49|131.97|130.47|4
1626295260000|2021-07-14 20:41:00|132|130.5|131.99|130.49|132|130.5|131.99|130.49|4
1626295270000|2021-07-14 20:41:10|132|130.5|132.03|130.53|132.04|130.54|132|130.5|7
1626295280000|2021-07-14 20:41:20|132.02|130.52|131.98|130.48|132.02|130.52|131.98|130.48|6
1626295290000|2021-07-14 20:41:30|131.99|130.49|132|130.5|132|130.5|131.98|130.48|6
1626295300000|2021-07-14 20:41:40|132.01|130.51|131.9|130.4|132.02|130.52|131.88|130.38|17
1626295310000|2021-07-14 20:41:50|131.89|130.39|131.91|130.41|131.91|130.41|131.89|130.39|3
1626295320000|2021-07-14 20:42:00|131.9|130.4|131.91|130.41|131.92|130.42|131.9|130.4|4
1626295330000|2021-07-14 20:42:10|131.9|130.4|131.93|130.43|131.93|130.43|131.9|130.4|15
1626295340000|2021-07-14 20:42:20|131.92|130.42|131.93|130.43|131.93|130.43|131.92|130.42|10
1626295350000|2021-07-14 20:42:30|131.94|130.44|131.95|130.45|131.96|130.46|131.94|130.44|6
1626295360000|2021-07-14 20:42:40|131.96|130.46|131.94|130.44|131.96|130.46|131.94|130.44|3
1626295370000|2021-07-14 20:42:50|131.93|130.43|131.95|130.45|131.96|130.46|131.93|130.43|7
1626295380000|2021-07-14 20:43:00|131.94|130.44|131.96|130.46|131.96|130.46|131.94|130.44|5
1626295390000|2021-07-14 20:43:10|131.95|130.45|131.99|130.49|131.99|130.49|131.94|130.44|6
1626295400000|2021-07-14 20:43:20|132|130.5|132.04|130.54|132.04|130.54|132|130.5|7
1626295410000|2021-07-14 20:43:30|132.06|130.56|132.05|130.55|132.06|130.56|132.04|130.54|7
1626295420000|2021-07-14 20:43:40|132.04|130.54|132.05|130.55|132.06|130.56|132.03|130.53|6
1626295430000|2021-07-14 20:43:50|132.04|130.54|132.04|130.54|132.05|130.55|132.04|130.54|3
1626295440000|2021-07-14 20:44:00|132.05|130.55|132.04|130.54|132.05|130.55|132.04|130.54|2
1626295460000|2021-07-14 20:44:20|132.05|130.55|132.05|130.55|132.06|130.56|132.04|130.54|6
1626295470000|2021-07-14 20:44:30|132.04|130.54|132.04|130.54|132.05|130.55|132.03|130.53|6
1626295480000|2021-07-14 20:44:40|132.05|130.55|132.05|130.55|132.08|130.58|132.04|130.54|14
1626295490000|2021-07-14 20:44:50|132.04|130.54|131.95|130.45|132.06|130.56|131.95|130.45|13
1626295500000|2021-07-14 20:45:00|131.96|130.46|131.96|130.46|131.98|130.48|131.95|130.45|14
1626295510000|2021-07-14 20:45:10|131.97|130.47|131.97|130.47|131.97|130.47|131.95|130.45|13
1626295520000|2021-07-14 20:45:20|131.96|130.46|132.05|130.55|132.05|130.55|131.96|130.46|11
1626295530000|2021-07-14 20:45:30|132.04|130.54|132.06|130.56|132.07|130.57|132.02|130.52|14
1626295540000|2021-07-14 20:45:40|132.05|130.55|132.11|130.61|132.14|130.64|132.05|130.55|15
1626295550000|2021-07-14 20:45:50|132.15|130.65|132.18|130.68|132.19|130.69|132.15|130.65|11
1626295560000|2021-07-14 20:46:00|132.19|130.69|132.25|130.75|132.25|130.75|132.18|130.68|6
1626295570000|2021-07-14 20:46:10|132.24|130.74|132.22|130.72|132.26|130.76|132.22|130.72|9
1626295580000|2021-07-14 20:46:20|132.24|130.74|132.25|130.75|132.25|130.75|132.24|130.74|4
1626295600000|2021-07-14 20:46:40|132.26|130.76|132.25|130.75|132.26|130.76|132.24|130.74|4
1626295610000|2021-07-14 20:46:50|132.26|130.76|132.29|130.79|132.29|130.79|132.26|130.76|6
1626295620000|2021-07-14 20:47:00|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|7
1626295630000|2021-07-14 20:47:10|132.29|130.79|132.3|130.8|132.3|130.8|132.29|130.79|2
1626295640000|2021-07-14 20:47:20|132.31|130.81|132.33|130.83|132.34|130.84|132.31|130.81|6
1626295650000|2021-07-14 20:47:30|132.32|130.82|132.34|130.84|132.34|130.84|132.32|130.82|7
1626295660000|2021-07-14 20:47:40|132.33|130.83|132.29|130.79|132.34|130.84|132.28|130.78|13
1626295670000|2021-07-14 20:47:50|132.28|130.78|132.28|130.78|132.29|130.79|132.28|130.78|5
1626295680000|2021-07-14 20:48:00|132.29|130.79|132.29|130.79|132.29|130.79|132.28|130.78|7
1626295690000|2021-07-14 20:48:10|132.28|130.78|132.29|130.79|132.29|130.79|132.27|130.77|4
1626295700000|2021-07-14 20:48:20|132.28|130.78|132.28|130.78|132.3|130.8|132.27|130.77|7
1626295710000|2021-07-14 20:48:30|132.29|130.79|132.28|130.78|132.29|130.79|132.28|130.78|2
1626295720000|2021-07-14 20:48:40|132.29|130.79|132.31|130.81|132.32|130.82|132.29|130.79|5
1626295740000|2021-07-14 20:49:00|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|5
1626295750000|2021-07-14 20:49:10|132.31|130.81|132.32|130.82|132.33|130.83|132.31|130.81|10
1626295760000|2021-07-14 20:49:20|132.31|130.81|132.31|130.81|132.31|130.81|132.31|130.81|1
1626295770000|2021-07-14 20:49:30|132.3|130.8|132.28|130.78|132.3|130.8|132.27|130.77|5
1626295780000|2021-07-14 20:49:40|132.27|130.77|132.29|130.79|132.3|130.8|132.26|130.76|6
1626295790000|2021-07-14 20:49:50|132.3|130.8|132.3|130.8|132.3|130.8|132.28|130.78|5
1626295800000|2021-07-14 20:50:00|132.29|130.79|132.3|130.8|132.3|130.8|132.28|130.78|4
1626295810000|2021-07-14 20:50:10|132.32|130.82|132.38|130.88|132.38|130.88|132.32|130.82|10
1626295820000|2021-07-14 20:50:20|132.37|130.87|132.46|130.96|132.52|131.02|132.37|130.87|17
1626295830000|2021-07-14 20:50:30|132.45|130.95|132.41|130.91|132.46|130.96|132.41|130.91|7
1626295840000|2021-07-14 20:50:40|132.42|130.92|132.36|130.86|132.42|130.92|132.35|130.85|13
1626295850000|2021-07-14 20:50:50|132.35|130.85|132.36|130.86|132.38|130.88|132.35|130.85|9
1626295860000|2021-07-14 20:51:00|132.35|130.85|132.36|130.86|132.38|130.88|132.35|130.85|9
1626295870000|2021-07-14 20:51:10|132.35|130.85|132.32|130.82|132.36|130.86|132.31|130.81|7
1626295880000|2021-07-14 20:51:20|132.33|130.83|132.33|130.83|132.34|130.84|132.32|130.82|11
1626295890000|2021-07-14 20:51:30|132.32|130.82|132.32|130.82|132.34|130.84|132.31|130.81|11
1626295900000|2021-07-14 20:51:40|132.3|130.8|132.32|130.82|132.33|130.83|132.3|130.8|10
1626295910000|2021-07-14 20:51:50|132.33|130.83|132.33|130.83|132.33|130.83|132.32|130.82|3
1626295920000|2021-07-14 20:52:00|132.32|130.82|132.38|130.88|132.41|130.91|132.32|130.82|13
1626295930000|2021-07-14 20:52:10|132.36|130.86|132.3|130.8|132.36|130.86|132.29|130.79|11
1626295940000|2021-07-14 20:52:20|132.29|130.79|132.3|130.8|132.3|130.8|132.29|130.79|6
1626295950000|2021-07-14 20:52:30|132.31|130.81|132.3|130.8|132.32|130.82|132.29|130.79|12
1626295960000|2021-07-14 20:52:40|132.29|130.79|132.29|130.79|132.3|130.8|132.29|130.79|5
1626295970000|2021-07-14 20:52:50|132.3|130.8|132.31|130.81|132.31|130.81|132.3|130.8|2
1626295980000|2021-07-14 20:53:00|132.32|130.82|132.32|130.82|132.33|130.83|132.3|130.8|13
1626295990000|2021-07-14 20:53:10|132.31|130.81|132.32|130.82|132.32|130.82|132.3|130.8|12
1626296000000|2021-07-14 20:53:20|132.34|130.84|132.37|130.87|132.4|130.9|132.34|130.84|11
1626296010000|2021-07-14 20:53:30|132.38|130.88|132.34|130.84|132.38|130.88|132.33|130.83|8
1626296020000|2021-07-14 20:53:40|132.35|130.85|132.32|130.82|132.35|130.85|132.32|130.82|3
1626296030000|2021-07-14 20:53:50|132.35|130.85|132.36|130.86|132.36|130.86|132.34|130.84|10
1626296040000|2021-07-14 20:54:00|132.35|130.85|132.33|130.83|132.35|130.85|132.32|130.82|14
1626296050000|2021-07-14 20:54:10|132.34|130.84|132.33|130.83|132.36|130.86|132.32|130.82|8
1626296060000|2021-07-14 20:54:20|132.34|130.84|132.32|130.82|132.34|130.84|132.32|130.82|9
1626296070000|2021-07-14 20:54:30|132.3|130.8|132.28|130.78|132.3|130.8|132.27|130.77|4
1626296080000|2021-07-14 20:54:40|132.27|130.77|132.27|130.77|132.28|130.78|132.26|130.76|13
1626296090000|2021-07-14 20:54:50|132.26|130.76|132.27|130.77|132.28|130.78|132.26|130.76|7
1626296100000|2021-07-14 20:55:00|132.26|130.76|132.26|130.76|132.29|130.79|132.26|130.76|11
1626296110000|2021-07-14 20:55:10|132.25|130.75|132.26|130.76|132.27|130.77|132.25|130.75|4
1626296120000|2021-07-14 20:55:20|132.27|130.77|132.26|130.76|132.27|130.77|132.26|130.76|4
1626296130000|2021-07-14 20:55:30|132.27|130.77|132.27|130.77|132.27|130.77|132.27|130.77|1
1626296140000|2021-07-14 20:55:40|132.26|130.76|132.29|130.79|132.32|130.82|132.26|130.76|8
1626296150000|2021-07-14 20:55:50|132.3|130.8|132.26|130.76|132.3|130.8|132.23|130.73|14
1626296160000|2021-07-14 20:56:00|132.22|130.72|132.22|130.72|132.25|130.75|132.21|130.71|20
1626296170000|2021-07-14 20:56:10|132.21|130.71|132.21|130.71|132.22|130.72|132.21|130.71|9
1626296190000|2021-07-14 20:56:30|132.22|130.72|132.22|130.72|132.25|130.75|132.22|130.72|9
1626296200000|2021-07-14 20:56:40|132.21|130.71|132.18|130.68|132.22|130.72|132.17|130.67|4
1626296210000|2021-07-14 20:56:50|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1626296220000|2021-07-14 20:57:00|132.19|130.69|132.22|130.72|132.22|130.72|132.18|130.68|11
1626296230000|2021-07-14 20:57:10|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|6
1626296240000|2021-07-14 20:57:20|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|4
1626296250000|2021-07-14 20:57:30|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|6
1626296260000|2021-07-14 20:57:40|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|4
1626296270000|2021-07-14 20:57:50|132.19|130.69|132.16|130.66|132.19|130.69|132.16|130.66|6
1626296280000|2021-07-14 20:58:00|132.17|130.67|132.18|130.68|132.19|130.69|132.17|130.67|8
1626296290000|2021-07-14 20:58:10|132.19|130.69|132.19|130.69|132.21|130.71|132.19|130.69|9
1626296300000|2021-07-14 20:58:20|132.18|130.68|132.14|130.64|132.18|130.68|132.14|130.64|7
1626296310000|2021-07-14 20:58:30|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1626296320000|2021-07-14 20:58:40|132.12|130.62|132.12|130.62|132.12|130.62|132.12|130.62|1
1626296330000|2021-07-14 20:58:50|132.13|130.63|132.12|130.62|132.14|130.64|132.12|130.62|4
1626296340000|2021-07-14 20:59:00|132.11|130.61|132.12|130.62|132.12|130.62|132.11|130.61|2
1626296350000|2021-07-14 20:59:10|132.09|130.59|132.06|130.56|132.09|130.59|132.06|130.56|11
1626296360000|2021-07-14 20:59:20|132.07|130.57|132.05|130.55|132.07|130.57|132.05|130.55|3
1626296370000|2021-07-14 20:59:30|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1626296380000|2021-07-14 20:59:40|131.99|130.49|131.89|130.39|131.99|130.49|131.77|130.27|20
1626296390000|2021-07-14 20:59:50|131.9|130.4|131.95|130.45|131.96|130.46|131.9|130.4|11
1626296400000|2021-07-14 21:00:00|131.96|130.46|131.97|130.47|131.98|130.48|131.95|130.45|8
1626296410000|2021-07-14 21:00:10|131.98|130.48|132.05|130.55|132.06|130.56|131.95|130.45|12
1626296420000|2021-07-14 21:00:20|132.06|130.56|132.09|130.59|132.09|130.59|132.05|130.55|9
1626296430000|2021-07-14 21:00:30|132.11|130.61|132.17|130.67|132.17|130.67|132.11|130.61|10
1626296440000|2021-07-14 21:00:40|132.16|130.66|132.16|130.66|132.17|130.67|132.16|130.66|3
1626296450000|2021-07-14 21:00:50|132.15|130.65|132.17|130.67|132.17|130.67|132.15|130.65|5
1626296460000|2021-07-14 21:01:00|132.18|130.68|132.2|130.7|132.21|130.71|132.17|130.67|8
1626296470000|2021-07-14 21:01:10|132.21|130.71|132.22|130.72|132.22|130.72|132.21|130.71|2
1626296480000|2021-07-14 21:01:20|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|2
1626296490000|2021-07-14 21:01:30|132.23|130.73|132.26|130.76|132.27|130.77|132.23|130.73|4
1626296500000|2021-07-14 21:01:40|132.27|130.77|132.29|130.79|132.39|130.89|132.27|130.77|16
1626296510000|2021-07-14 21:01:50|132.28|130.78|132.25|130.75|132.29|130.79|132.25|130.75|11
1626296520000|2021-07-14 21:02:00|132.24|130.74|132.22|130.72|132.24|130.74|132.21|130.71|10
1626296530000|2021-07-14 21:02:10|132.23|130.73|132.16|130.66|132.23|130.73|132.16|130.66|9
1626296540000|2021-07-14 21:02:20|132.15|130.65|132.13|130.63|132.15|130.65|132.13|130.63|6
1626296550000|2021-07-14 21:02:30|132.14|130.64|132.15|130.65|132.15|130.65|132.14|130.64|2
1626296560000|2021-07-14 21:02:40|132.14|130.64|132.13|130.63|132.14|130.64|132.11|130.61|8
1626296570000|2021-07-14 21:02:50|132.12|130.62|132.13|130.63|132.13|130.63|132.12|130.62|2
1626296580000|2021-07-14 21:03:00|132.14|130.64|132.14|130.64|132.15|130.65|132.14|130.64|7
1626296590000|2021-07-14 21:03:10|132.13|130.63|132.14|130.64|132.14|130.64|132.13|130.63|4
1626296600000|2021-07-14 21:03:20|132.15|130.65|132.17|130.67|132.18|130.68|132.15|130.65|6
1626296610000|2021-07-14 21:03:30|132.16|130.66|132.17|130.67|132.17|130.67|132.16|130.66|4
1626296620000|2021-07-14 21:03:40|132.18|130.68|132.18|130.68|132.18|130.68|132.18|130.68|1
1626296630000|2021-07-14 21:03:50|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1626296640000|2021-07-14 21:04:00|132.18|130.68|132.16|130.66|132.19|130.69|132.16|130.66|7
1626296650000|2021-07-14 21:04:10|132.15|130.65|132.13|130.63|132.16|130.66|132.13|130.63|7
1626296660000|2021-07-14 21:04:20|132.14|130.64|132.14|130.64|132.14|130.64|132.13|130.63|7
1626296670000|2021-07-14 21:04:30|132.13|130.63|132.14|130.64|132.15|130.65|132.13|130.63|4
1626296680000|2021-07-14 21:04:40|132.15|130.65|132.14|130.64|132.15|130.65|132.14|130.64|2
1626296690000|2021-07-14 21:04:50|132.13|130.63|132.13|130.63|132.14|130.64|132.13|130.63|3
1626296700000|2021-07-14 21:05:00|132.14|130.64|132.14|130.64|132.14|130.64|132.14|130.64|1
1626296710000|2021-07-14 21:05:10|132.13|130.63|132.12|130.62|132.14|130.64|132.12|130.62|4
1626296720000|2021-07-14 21:05:20|132.11|130.61|132.08|130.58|132.12|130.62|132.08|130.58|5
1626296730000|2021-07-14 21:05:30|132.07|130.57|132.08|130.58|132.08|130.58|132.03|130.53|16
1626296740000|2021-07-14 21:05:40|132.09|130.59|132.1|130.6|132.11|130.61|132.09|130.59|12
1626296750000|2021-07-14 21:05:50|132.11|130.61|132.13|130.63|132.13|130.63|132.11|130.61|3
1626296760000|2021-07-14 21:06:00|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|3
1626296770000|2021-07-14 21:06:10|132.13|130.63|132.13|130.63|132.13|130.63|132.12|130.62|3
1626296780000|2021-07-14 21:06:20|132.12|130.62|132.08|130.58|132.13|130.63|132.08|130.58|11
1626296790000|2021-07-14 21:06:30|132.07|130.57|132.04|130.54|132.08|130.58|132.03|130.53|9
1626296800000|2021-07-14 21:06:40|132.05|130.55|132.05|130.55|132.06|130.56|132.05|130.55|9
1626296810000|2021-07-14 21:06:50|132.06|130.56|132.05|130.55|132.06|130.56|132.05|130.55|12
1626296820000|2021-07-14 21:07:00|132.06|130.56|132.08|130.58|132.09|130.59|132.05|130.55|7
1626296830000|2021-07-14 21:07:10|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|4
1626296840000|2021-07-14 21:07:20|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|2
1626296850000|2021-07-14 21:07:30|132.07|130.57|132.04|130.54|132.07|130.57|132.04|130.54|6
1626296860000|2021-07-14 21:07:40|132.03|130.53|132.01|130.51|132.03|130.53|132|130.5|8
1626296870000|2021-07-14 21:07:50|132.02|130.52|132.02|130.52|132.02|130.52|132.01|130.51|7
1626296880000|2021-07-14 21:08:00|132.01|130.51|132.01|130.51|132.02|130.52|132.01|130.51|7
1626296890000|2021-07-14 21:08:10|132.02|130.52|132.01|130.51|132.02|130.52|132.01|130.51|2
1626296900000|2021-07-14 21:08:20|132|130.5|132.01|130.51|132.01|130.51|132|130.5|2
1626296910000|2021-07-14 21:08:30|132|130.5|132.01|130.51|132.01|130.51|132|130.5|2
1626296930000|2021-07-14 21:08:50|132.02|130.52|132.01|130.51|132.02|130.52|132.01|130.51|2
1626296940000|2021-07-14 21:09:00|132|130.5|132|130.5|132.01|130.51|132|130.5|3
1626296950000|2021-07-14 21:09:10|132.01|130.51|131.96|130.46|132.01|130.51|131.95|130.45|7
1626296960000|2021-07-14 21:09:20|131.95|130.45|131.95|130.45|131.96|130.46|131.95|130.45|3
1626296980000|2021-07-14 21:09:40|131.94|130.44|131.95|130.45|131.96|130.46|131.94|130.44|4
1626296990000|2021-07-14 21:09:50|131.96|130.46|132|130.5|132|130.5|131.96|130.46|4
1626297010000|2021-07-14 21:10:10|131.99|130.49|132|130.5|132|130.5|131.99|130.49|2
1626297020000|2021-07-14 21:10:20|131.99|130.49|131.99|130.49|132|130.5|131.99|130.49|3
1626297030000|2021-07-14 21:10:30|132.01|130.51|131.98|130.48|132.01|130.51|131.98|130.48|7
1626297040000|2021-07-14 21:10:40|131.99|130.49|131.99|130.49|131.99|130.49|131.98|130.48|3
1626297050000|2021-07-14 21:10:50|131.98|130.48|131.99|130.49|131.99|130.49|131.98|130.48|2
1626297060000|2021-07-14 21:11:00|131.98|130.48|131.98|130.48|131.99|130.49|131.98|130.48|5
1626297090000|2021-07-14 21:11:30|131.99|130.49|131.99|130.49|131.99|130.49|131.99|130.49|1
1626297100000|2021-07-14 21:11:40|131.98|130.48|131.98|130.48|131.99|130.49|131.98|130.48|7
1626297110000|2021-07-14 21:11:50|131.99|130.49|131.99|130.49|131.99|130.49|131.98|130.48|3
1626297120000|2021-07-14 21:12:00|132|130.5|132.07|130.57|132.07|130.57|131.99|130.49|9
1626297130000|2021-07-14 21:12:10|132.08|130.58|132.1|130.6|132.14|130.64|132.07|130.57|20
1626297140000|2021-07-14 21:12:20|132.09|130.59|132.09|130.59|132.09|130.59|132.08|130.58|3
1626297150000|2021-07-14 21:12:30|132.11|130.61|132.11|130.61|132.12|130.62|132.11|130.61|3
1626297160000|2021-07-14 21:12:40|132.12|130.62|132.11|130.61|132.12|130.62|132.1|130.6|6
1626297170000|2021-07-14 21:12:50|132.1|130.6|132.07|130.57|132.1|130.6|132.07|130.57|6
1626297180000|2021-07-14 21:13:00|132.08|130.58|132.05|130.55|132.08|130.58|132.04|130.54|10
1626297190000|2021-07-14 21:13:10|132.07|130.57|132.04|130.54|132.07|130.57|132.04|130.54|4
1626297200000|2021-07-14 21:13:20|132.05|130.55|132.05|130.55|132.05|130.55|132.04|130.54|7
1626297210000|2021-07-14 21:13:30|132.06|130.56|132.09|130.59|132.09|130.59|132.06|130.56|5
1626297220000|2021-07-14 21:13:40|132.08|130.58|132.09|130.59|132.09|130.59|132.07|130.57|6
1626297240000|2021-07-14 21:14:00|132.08|130.58|132.09|130.59|132.09|130.59|132.08|130.58|10
1626297250000|2021-07-14 21:14:10|132.1|130.6|132.09|130.59|132.1|130.6|132.08|130.58|4
1626297260000|2021-07-14 21:14:20|132.1|130.6|132.08|130.58|132.1|130.6|132.08|130.58|2
1626297270000|2021-07-14 21:14:30|132.09|130.59|132.1|130.6|132.1|130.6|132.09|130.59|2
1626297280000|2021-07-14 21:14:40|132.09|130.59|132.1|130.6|132.1|130.6|132.09|130.59|2
1626297290000|2021-07-14 21:14:50|132.09|130.59|132.1|130.6|132.1|130.6|132.09|130.59|2
1626297300000|2021-07-14 21:15:00|132.12|130.62|132.1|130.6|132.12|130.62|132.1|130.6|8
1626297310000|2021-07-14 21:15:10|132.11|130.61|132.11|130.61|132.12|130.62|132.11|130.61|3
1626297320000|2021-07-14 21:15:20|132.1|130.6|132.12|130.62|132.15|130.65|132.1|130.6|11
1626297330000|2021-07-14 21:15:30|132.13|130.63|132.19|130.69|132.2|130.7|132.12|130.62|9
1626297340000|2021-07-14 21:15:40|132.2|130.7|132.24|130.74|132.24|130.74|132.2|130.7|12
1626297350000|2021-07-14 21:15:50|132.25|130.75|132.26|130.76|132.26|130.76|132.24|130.74|4
1626297360000|2021-07-14 21:16:00|132.27|130.77|132.27|130.77|132.27|130.77|132.27|130.77|1
1626297370000|2021-07-14 21:16:10|132.28|130.78|132.33|130.83|132.33|130.83|132.28|130.78|9
1626297380000|2021-07-14 21:16:20|132.34|130.84|132.39|130.89|132.39|130.89|132.34|130.84|11
1626297390000|2021-07-14 21:16:30|132.4|130.9|132.47|130.97|132.48|130.98|132.4|130.9|12
1626297400000|2021-07-14 21:16:40|132.46|130.96|132.48|130.98|132.49|130.99|132.46|130.96|7
1626297410000|2021-07-14 21:16:50|132.49|130.99|132.51|131.01|132.51|131.01|132.48|130.98|8
1626297420000|2021-07-14 21:17:00|132.55|131.05|132.51|131.01|132.56|131.06|132.51|131.01|8
1626297430000|2021-07-14 21:17:10|132.53|131.03|132.52|131.02|132.54|131.04|132.5|131|17
1626297440000|2021-07-14 21:17:20|132.53|131.03|132.51|131.01|132.54|131.04|132.51|131.01|9
1626297450000|2021-07-14 21:17:30|132.52|131.02|132.54|131.04|132.56|131.06|132.52|131.02|8
1626297460000|2021-07-14 21:17:40|132.55|131.05|132.54|131.04|132.55|131.05|132.53|131.03|4
1626297470000|2021-07-14 21:17:50|132.53|131.03|132.41|130.91|132.53|131.03|132.41|130.91|11
1626297480000|2021-07-14 21:18:00|132.42|130.92|132.41|130.91|132.42|130.92|132.41|130.91|4
1626297490000|2021-07-14 21:18:10|132.42|130.92|132.4|130.9|132.42|130.92|132.4|130.9|3
1626297500000|2021-07-14 21:18:20|132.39|130.89|132.35|130.85|132.39|130.89|132.34|130.84|5
1626297510000|2021-07-14 21:18:30|132.34|130.84|132.35|130.85|132.35|130.85|132.33|130.83|6
1626297520000|2021-07-14 21:18:40|132.36|130.86|132.43|130.93|132.43|130.93|132.35|130.85|11
1626297530000|2021-07-14 21:18:50|132.42|130.92|132.41|130.91|132.42|130.92|132.41|130.91|4
1626297540000|2021-07-14 21:19:00|132.42|130.92|132.42|130.92|132.42|130.92|132.42|130.92|1
1626297550000|2021-07-14 21:19:10|132.41|130.91|132.39|130.89|132.42|130.92|132.39|130.89|7
1626297560000|2021-07-14 21:19:20|132.38|130.88|132.4|130.9|132.41|130.91|132.38|130.88|9
1626297570000|2021-07-14 21:19:30|132.39|130.89|132.41|130.91|132.41|130.91|132.38|130.88|7
1626297580000|2021-07-14 21:19:40|132.4|130.9|132.31|130.81|132.4|130.9|132.3|130.8|8
1626297590000|2021-07-14 21:19:50|132.3|130.8|132.3|130.8|132.3|130.8|132.27|130.77|9
1626297600000|2021-07-14 21:20:00|132.29|130.79|132.3|130.8|132.3|130.8|132.29|130.79|2
1626297610000|2021-07-14 21:20:10|132.31|130.81|132.31|130.81|132.31|130.81|132.31|130.81|1
1626297620000|2021-07-14 21:20:20|132.32|130.82|132.31|130.81|132.32|130.82|132.31|130.81|2
1626297630000|2021-07-14 21:20:30|132.3|130.8|132.3|130.8|132.32|130.82|132.3|130.8|5
1626297640000|2021-07-14 21:20:40|132.31|130.81|132.31|130.81|132.31|130.81|132.3|130.8|5
1626297650000|2021-07-14 21:20:50|132.3|130.8|132.31|130.81|132.31|130.81|132.3|130.8|4
1626297660000|2021-07-14 21:21:00|132.3|130.8|132.32|130.82|132.32|130.82|132.3|130.8|3
1626297670000|2021-07-14 21:21:10|132.31|130.81|132.4|130.9|132.4|130.9|132.31|130.81|14
1626297680000|2021-07-14 21:21:20|132.41|130.91|132.39|130.89|132.41|130.91|132.36|130.86|18
1626297690000|2021-07-14 21:21:30|132.38|130.88|132.39|130.89|132.4|130.9|132.37|130.87|8
1626297700000|2021-07-14 21:21:40|132.38|130.88|132.37|130.87|132.39|130.89|132.37|130.87|6
1626297710000|2021-07-14 21:21:50|132.36|130.86|132.35|130.85|132.36|130.86|132.34|130.84|8
1626297720000|2021-07-14 21:22:00|132.36|130.86|132.31|130.81|132.36|130.86|132.31|130.81|4
1626297730000|2021-07-14 21:22:10|132.3|130.8|132.3|130.8|132.32|130.82|132.3|130.8|7
1626297750000|2021-07-14 21:22:30|132.28|130.78|132.28|130.78|132.28|130.78|132.26|130.76|5
1626297760000|2021-07-14 21:22:40|132.26|130.76|132.24|130.74|132.28|130.78|132.23|130.73|5
1626297770000|2021-07-14 21:22:50|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|6
1626297780000|2021-07-14 21:23:00|132.22|130.72|132.21|130.71|132.24|130.74|132.21|130.71|7
1626297790000|2021-07-14 21:23:10|132.22|130.72|132.28|130.78|132.28|130.78|132.22|130.72|7
1626297800000|2021-07-14 21:23:20|132.29|130.79|132.31|130.81|132.33|130.83|132.29|130.79|12
1626297810000|2021-07-14 21:23:30|132.32|130.82|132.31|130.81|132.32|130.82|132.31|130.81|2
1626297820000|2021-07-14 21:23:40|132.3|130.8|132.29|130.79|132.3|130.8|132.29|130.79|6
1626297830000|2021-07-14 21:23:50|132.28|130.78|132.27|130.77|132.29|130.79|132.27|130.77|4
1626297860000|2021-07-14 21:24:20|132.28|130.78|132.28|130.78|132.28|130.78|132.28|130.78|1
1626297880000|2021-07-14 21:24:40|132.27|130.77|132.27|130.77|132.27|130.77|132.27|130.77|1
1626297890000|2021-07-14 21:24:50|132.28|130.78|132.28|130.78|132.28|130.78|132.28|130.78|1
1626297900000|2021-07-14 21:25:00|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|2
1626297910000|2021-07-14 21:25:10|132.24|130.74|132.26|130.76|132.26|130.76|132.24|130.74|2
1626297920000|2021-07-14 21:25:20|132.24|130.74|132.23|130.73|132.26|130.76|132.23|130.73|5
1626297930000|2021-07-14 21:25:30|132.24|130.74|132.22|130.72|132.25|130.75|132.21|130.71|11
1626297940000|2021-07-14 21:25:40|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|2
1626297960000|2021-07-14 21:26:00|132.21|130.71|132.21|130.71|132.22|130.72|132.21|130.71|3
1626297970000|2021-07-14 21:26:10|132.22|130.72|132.21|130.71|132.22|130.72|132.21|130.71|6
1626297980000|2021-07-14 21:26:20|132.2|130.7|132.22|130.72|132.22|130.72|132.2|130.7|5
1626297990000|2021-07-14 21:26:30|132.21|130.71|132.21|130.71|132.21|130.71|132.21|130.71|1
1626298000000|2021-07-14 21:26:40|132.22|130.72|132.21|130.71|132.22|130.72|132.21|130.71|2
1626298010000|2021-07-14 21:26:50|132.2|130.7|132.18|130.68|132.2|130.7|132.18|130.68|3
1626298020000|2021-07-14 21:27:00|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1626298030000|2021-07-14 21:27:10|132.17|130.67|132.15|130.65|132.17|130.67|132.15|130.65|6
1626298040000|2021-07-14 21:27:20|132.16|130.66|132.16|130.66|132.16|130.66|132.15|130.65|5
1626298050000|2021-07-14 21:27:30|132.14|130.64|132.16|130.66|132.16|130.66|132.14|130.64|8
1626298060000|2021-07-14 21:27:40|132.17|130.67|132.13|130.63|132.17|130.67|132.12|130.62|8
1626298070000|2021-07-14 21:27:50|132.12|130.62|132.18|130.68|132.18|130.68|132.12|130.62|8
1626298080000|2021-07-14 21:28:00|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|2
1626298090000|2021-07-14 21:28:10|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626298100000|2021-07-14 21:28:20|132.21|130.71|132.23|130.73|132.23|130.73|132.21|130.71|5
1626298110000|2021-07-14 21:28:30|132.24|130.74|132.25|130.75|132.25|130.75|132.24|130.74|4
1626298120000|2021-07-14 21:28:40|132.24|130.74|132.22|130.72|132.24|130.74|132.22|130.72|5
1626298130000|2021-07-14 21:28:50|132.23|130.73|132.23|130.73|132.23|130.73|132.22|130.72|5
1626298140000|2021-07-14 21:29:00|132.22|130.72|132.22|130.72|132.23|130.73|132.22|130.72|3
1626298150000|2021-07-14 21:29:10|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|4
1626298160000|2021-07-14 21:29:20|132.23|130.73|132.21|130.71|132.23|130.73|132.21|130.71|7
1626298170000|2021-07-14 21:29:30|132.22|130.72|132.22|130.72|132.22|130.72|132.21|130.71|3
1626298180000|2021-07-14 21:29:40|132.21|130.71|132.19|130.69|132.21|130.71|132.19|130.69|3
1626298200000|2021-07-14 21:30:00|132.18|130.68|132.17|130.67|132.18|130.68|132.17|130.67|2
1626298220000|2021-07-14 21:30:20|132.18|130.68|132.18|130.68|132.18|130.68|132.17|130.67|3
1626298230000|2021-07-14 21:30:30|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1626298240000|2021-07-14 21:30:40|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|2
1626298250000|2021-07-14 21:30:50|132.19|130.69|132.19|130.69|132.19|130.69|132.18|130.68|11
1626298260000|2021-07-14 21:31:00|132.18|130.68|132.2|130.7|132.2|130.7|132.17|130.67|17
1626298270000|2021-07-14 21:31:10|132.19|130.69|132.21|130.71|132.22|130.72|132.19|130.69|13
1626298280000|2021-07-14 21:31:20|132.2|130.7|132.19|130.69|132.22|130.72|132.19|130.69|9
1626298290000|2021-07-14 21:31:30|132.18|130.68|132.2|130.7|132.2|130.7|132.18|130.68|5
1626298300000|2021-07-14 21:31:40|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626298310000|2021-07-14 21:31:50|132.19|130.69|132.19|130.69|132.19|130.69|132.19|130.69|1
1626298320000|2021-07-14 21:32:00|132.2|130.7|132.19|130.69|132.2|130.7|132.19|130.69|6
1626298330000|2021-07-14 21:32:10|132.2|130.7|132.2|130.7|132.2|130.7|132.19|130.69|5
1626298340000|2021-07-14 21:32:20|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|2
1626298350000|2021-07-14 21:32:30|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|2
1626298370000|2021-07-14 21:32:50|132.21|130.71|132.23|130.73|132.24|130.74|132.21|130.71|5
1626298380000|2021-07-14 21:33:00|132.22|130.72|132.22|130.72|132.22|130.72|132.22|130.72|1
1626298390000|2021-07-14 21:33:10|132.21|130.71|132.22|130.72|132.22|130.72|132.21|130.71|2
1626298400000|2021-07-14 21:33:20|132.21|130.71|132.21|130.71|132.21|130.71|132.21|130.71|1
1626298440000|2021-07-14 21:34:00|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1626298450000|2021-07-14 21:34:10|132.21|130.71|132.22|130.72|132.22|130.72|132.21|130.71|10
1626298460000|2021-07-14 21:34:20|132.23|130.73|132.23|130.73|132.23|130.73|132.23|130.73|1
1626298470000|2021-07-14 21:34:30|132.22|130.72|132.22|130.72|132.22|130.72|132.22|130.72|1
1626298480000|2021-07-14 21:34:40|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|2
1626298490000|2021-07-14 21:34:50|132.23|130.73|132.23|130.73|132.24|130.74|132.22|130.72|11
1626298500000|2021-07-14 21:35:00|132.24|130.74|132.26|130.76|132.26|130.76|132.23|130.73|7
1626298530000|2021-07-14 21:35:30|132.25|130.75|132.27|130.77|132.28|130.78|132.25|130.75|5
1626298540000|2021-07-14 21:35:40|132.28|130.78|132.27|130.77|132.28|130.78|132.25|130.75|4
1626298550000|2021-07-14 21:35:50|132.26|130.76|132.26|130.76|132.27|130.77|132.26|130.76|5
1626298560000|2021-07-14 21:36:00|132.27|130.77|132.31|130.81|132.31|130.81|132.26|130.76|13
1626298570000|2021-07-14 21:36:10|132.3|130.8|132.3|130.8|132.32|130.82|132.3|130.8|5
1626298580000|2021-07-14 21:36:20|132.29|130.79|132.25|130.75|132.29|130.79|132.25|130.75|2
1626298590000|2021-07-14 21:36:30|132.24|130.74|132.25|130.75|132.25|130.75|132.24|130.74|4
1626298600000|2021-07-14 21:36:40|132.26|130.76|132.24|130.74|132.26|130.76|132.24|130.74|3
1626298610000|2021-07-14 21:36:50|132.25|130.75|132.25|130.75|132.25|130.75|132.23|130.73|5
1626298630000|2021-07-14 21:37:10|132.26|130.76|132.25|130.75|132.26|130.76|132.25|130.75|4
1626298640000|2021-07-14 21:37:20|132.26|130.76|132.24|130.74|132.26|130.76|132.24|130.74|7
1626298650000|2021-07-14 21:37:30|132.26|130.76|132.24|130.74|132.26|130.76|132.24|130.74|7
1626298660000|2021-07-14 21:37:40|132.25|130.75|132.24|130.74|132.25|130.75|132.24|130.74|4
1626298670000|2021-07-14 21:37:50|132.25|130.75|132.25|130.75|132.25|130.75|132.24|130.74|5
1626298680000|2021-07-14 21:38:00|132.26|130.76|132.26|130.76|132.26|130.76|132.26|130.76|1
1626298690000|2021-07-14 21:38:10|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|4
1626298700000|2021-07-14 21:38:20|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|2
1626298710000|2021-07-14 21:38:30|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|6
1626298730000|2021-07-14 21:38:50|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|4
1626298740000|2021-07-14 21:39:00|132.25|130.75|132.25|130.75|132.26|130.76|132.25|130.75|5
1626298750000|2021-07-14 21:39:10|132.26|130.76|132.26|130.76|132.26|130.76|132.25|130.75|3
1626298760000|2021-07-14 21:39:20|132.25|130.75|132.26|130.76|132.26|130.76|132.25|130.75|4
1626298770000|2021-07-14 21:39:30|132.27|130.77|132.26|130.76|132.27|130.77|132.26|130.76|2
1626298780000|2021-07-14 21:39:40|132.27|130.77|132.28|130.78|132.29|130.79|132.27|130.77|6
1626298790000|2021-07-14 21:39:50|132.29|130.79|132.28|130.78|132.3|130.8|132.28|130.78|6
1626298800000|2021-07-14 21:40:00|132.29|130.79|132.3|130.8|132.32|130.82|132.29|130.79|8
1626298810000|2021-07-14 21:40:10|132.31|130.81|132.31|130.81|132.31|130.81|132.31|130.81|1
1626298820000|2021-07-14 21:40:20|132.3|130.8|132.31|130.81|132.31|130.81|132.3|130.8|2
1626298830000|2021-07-14 21:40:30|132.3|130.8|132.3|130.8|132.31|130.81|132.3|130.8|3
1626298840000|2021-07-14 21:40:40|132.31|130.81|132.31|130.81|132.31|130.81|132.3|130.8|3
1626298850000|2021-07-14 21:40:50|132.32|130.82|132.34|130.84|132.35|130.85|132.32|130.82|7
1626298860000|2021-07-14 21:41:00|132.35|130.85|132.31|130.81|132.35|130.85|132.31|130.81|7
1626298870000|2021-07-14 21:41:10|132.32|130.82|132.33|130.83|132.33|130.83|132.31|130.81|6
1626298880000|2021-07-14 21:41:20|132.32|130.82|132.33|130.83|132.33|130.83|132.31|130.81|4
1626298890000|2021-07-14 21:41:30|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|3
1626298900000|2021-07-14 21:41:40|132.31|130.81|132.33|130.83|132.33|130.83|132.3|130.8|8
1626298910000|2021-07-14 21:41:50|132.34|130.84|132.34|130.84|132.34|130.84|132.33|130.83|5
1626298920000|2021-07-14 21:42:00|132.32|130.82|132.35|130.85|132.36|130.86|132.32|130.82|7
1626298940000|2021-07-14 21:42:20|132.34|130.84|132.36|130.86|132.37|130.87|132.34|130.84|5
1626298950000|2021-07-14 21:42:30|132.34|130.84|132.34|130.84|132.34|130.84|132.33|130.83|3
1626298960000|2021-07-14 21:42:40|132.33|130.83|132.31|130.81|132.34|130.84|132.3|130.8|6
1626298970000|2021-07-14 21:42:50|132.3|130.8|132.31|130.81|132.31|130.81|132.3|130.8|2
1626298980000|2021-07-14 21:43:00|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|3
1626298990000|2021-07-14 21:43:10|132.33|130.83|132.31|130.81|132.33|130.83|132.31|130.81|5
1626299000000|2021-07-14 21:43:20|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626299010000|2021-07-14 21:43:30|132.31|130.81|132.3|130.8|132.31|130.81|132.3|130.8|8
1626299020000|2021-07-14 21:43:40|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|2
1626299030000|2021-07-14 21:43:50|132.33|130.83|132.31|130.81|132.34|130.84|132.31|130.81|6
1626299040000|2021-07-14 21:44:00|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626299050000|2021-07-14 21:44:10|132.31|130.81|132.3|130.8|132.32|130.82|132.29|130.79|11
1626299060000|2021-07-14 21:44:20|132.29|130.79|132.29|130.79|132.31|130.81|132.29|130.79|7
1626299070000|2021-07-14 21:44:30|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|3
1626299080000|2021-07-14 21:44:40|132.29|130.79|132.3|130.8|132.31|130.81|132.29|130.79|3
1626299090000|2021-07-14 21:44:50|132.29|130.79|132.29|130.79|132.29|130.79|132.29|130.79|1
1626299100000|2021-07-14 21:45:00|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|5
1626299110000|2021-07-14 21:45:10|132.26|130.76|132.25|130.75|132.3|130.8|132.23|130.73|9
1626299120000|2021-07-14 21:45:20|132.22|130.72|132.21|130.71|132.25|130.75|132.21|130.71|11
1626299130000|2021-07-14 21:45:30|132.22|130.72|132.21|130.71|132.3|130.8|132.21|130.71|8
1626299140000|2021-07-14 21:45:40|132.2|130.7|132.22|130.72|132.23|130.73|132.2|130.7|3
1626299160000|2021-07-14 21:46:00|132.23|130.73|132.23|130.73|132.23|130.73|132.23|130.73|1
1626299170000|2021-07-14 21:46:10|132.24|130.74|132.23|130.73|132.24|130.74|132.23|130.73|2
1626299180000|2021-07-14 21:46:20|132.24|130.74|132.26|130.76|132.28|130.78|132.24|130.74|5
1626299190000|2021-07-14 21:46:30|132.25|130.75|132.25|130.75|132.26|130.76|132.25|130.75|3
1626299210000|2021-07-14 21:46:50|132.26|130.76|132.26|130.76|132.26|130.76|132.26|130.76|1
1626299220000|2021-07-14 21:47:00|132.25|130.75|132.28|130.78|132.28|130.78|132.25|130.75|6
1626299230000|2021-07-14 21:47:10|132.29|130.79|132.28|130.78|132.29|130.79|132.28|130.78|2
1626299250000|2021-07-14 21:47:30|132.29|130.79|132.28|130.78|132.29|130.79|132.28|130.78|2
1626299260000|2021-07-14 21:47:40|132.29|130.79|132.35|130.85|132.35|130.85|132.29|130.79|5
1626299270000|2021-07-14 21:47:50|132.37|130.87|132.38|130.88|132.38|130.88|132.35|130.85|7
1626299280000|2021-07-14 21:48:00|132.4|130.9|132.4|130.9|132.4|130.9|132.39|130.89|3
1626299290000|2021-07-14 21:48:10|132.41|130.91|132.45|130.95|132.45|130.95|132.4|130.9|9
1626299300000|2021-07-14 21:48:20|132.44|130.94|132.49|130.99|132.5|131|132.44|130.94|10
1626299310000|2021-07-14 21:48:30|132.48|130.98|132.5|131|132.5|131|132.47|130.97|6
1626299320000|2021-07-14 21:48:40|132.49|130.99|132.5|131|132.5|131|132.49|130.99|6
1626299330000|2021-07-14 21:48:50|132.49|130.99|132.48|130.98|132.5|131|132.47|130.97|9
1626299340000|2021-07-14 21:49:00|132.47|130.97|132.48|130.98|132.48|130.98|132.47|130.97|2
1626299350000|2021-07-14 21:49:10|132.49|130.99|132.49|130.99|132.49|130.99|132.49|130.99|1
1626299360000|2021-07-14 21:49:20|132.5|131|132.51|131.01|132.52|131.02|132.5|131|4
1626299370000|2021-07-14 21:49:30|132.52|131.02|132.53|131.03|132.53|131.03|132.52|131.02|4
1626299380000|2021-07-14 21:49:40|132.52|131.02|132.53|131.03|132.53|131.03|132.52|131.02|2
1626299390000|2021-07-14 21:49:50|132.54|131.04|132.55|131.05|132.55|131.05|132.54|131.04|2
1626299400000|2021-07-14 21:50:00|132.54|131.04|132.55|131.05|132.55|131.05|132.54|131.04|2
1626299410000|2021-07-14 21:50:10|132.56|131.06|132.54|131.04|132.56|131.06|132.54|131.04|4
1626299420000|2021-07-14 21:50:20|132.52|131.02|132.53|131.03|132.56|131.06|132.52|131.02|10
1626299430000|2021-07-14 21:50:30|132.5|131|132.48|130.98|132.5|131|132.45|130.95|11
1626299440000|2021-07-14 21:50:40|132.47|130.97|132.43|130.93|132.48|130.98|132.43|130.93|10
1626299450000|2021-07-14 21:50:50|132.44|130.94|132.44|130.94|132.44|130.94|132.42|130.92|6
1626299460000|2021-07-14 21:51:00|132.43|130.93|132.42|130.92|132.45|130.95|132.41|130.91|5
1626299470000|2021-07-14 21:51:10|132.41|130.91|132.42|130.92|132.43|130.93|132.41|130.91|5
1626299480000|2021-07-14 21:51:20|132.43|130.93|132.38|130.88|132.43|130.93|132.37|130.87|15
1626299490000|2021-07-14 21:51:30|132.39|130.89|132.31|130.81|132.4|130.9|132.3|130.8|10
1626299500000|2021-07-14 21:51:40|132.32|130.82|132.29|130.79|132.33|130.83|132.29|130.79|8
1626299510000|2021-07-14 21:51:50|132.31|130.81|132.21|130.71|132.31|130.81|132.21|130.71|8
1626299520000|2021-07-14 21:52:00|132.2|130.7|132.21|130.71|132.21|130.71|132.19|130.69|8
1626299530000|2021-07-14 21:52:10|132.22|130.72|132.21|130.71|132.22|130.72|132.21|130.71|4
1626299540000|2021-07-14 21:52:20|132.22|130.72|132.22|130.72|132.22|130.72|132.21|130.71|5
1626299550000|2021-07-14 21:52:30|132.2|130.7|132.2|130.7|132.2|130.7|132.18|130.68|5
1626299560000|2021-07-14 21:52:40|132.19|130.69|132.2|130.7|132.21|130.71|132.19|130.69|8
1626299570000|2021-07-14 21:52:50|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|8
1626299580000|2021-07-14 21:53:00|132.21|130.71|132.2|130.7|132.21|130.71|132.2|130.7|6
1626299590000|2021-07-14 21:53:10|132.21|130.71|132.21|130.71|132.21|130.71|132.2|130.7|3
1626299600000|2021-07-14 21:53:20|132.2|130.7|132.2|130.7|132.2|130.7|132.2|130.7|1
1626299610000|2021-07-14 21:53:30|132.21|130.71|132.19|130.69|132.21|130.71|132.19|130.69|3
1626299620000|2021-07-14 21:53:40|132.2|130.7|132.18|130.68|132.21|130.71|132.18|130.68|5
1626299640000|2021-07-14 21:54:00|132.17|130.67|132.17|130.67|132.18|130.68|132.17|130.67|3
1626299650000|2021-07-14 21:54:10|132.14|130.64|132.11|130.61|132.14|130.64|132.09|130.59|12
1626299660000|2021-07-14 21:54:20|132.12|130.62|132.11|130.61|132.12|130.62|132.1|130.6|4
1626299670000|2021-07-14 21:54:30|132.12|130.62|132.12|130.62|132.12|130.62|132.12|130.62|1
1626299680000|2021-07-14 21:54:40|132.13|130.63|132.15|130.65|132.15|130.65|132.13|130.63|3
1626299690000|2021-07-14 21:54:50|132.14|130.64|132.22|130.72|132.24|130.74|132.14|130.64|14
1626299700000|2021-07-14 21:55:00|132.23|130.73|132.24|130.74|132.25|130.75|132.23|130.73|8
1626299710000|2021-07-14 21:55:10|132.23|130.73|132.22|130.72|132.23|130.73|132.22|130.72|2
1626299720000|2021-07-14 21:55:20|132.21|130.71|132.2|130.7|132.22|130.72|132.19|130.69|10
1626299730000|2021-07-14 21:55:30|132.19|130.69|132.16|130.66|132.19|130.69|132.16|130.66|4
1626299740000|2021-07-14 21:55:40|132.17|130.67|132.16|130.66|132.17|130.67|132.16|130.66|6
1626299780000|2021-07-14 21:56:20|132.18|130.68|132.17|130.67|132.18|130.68|132.16|130.66|8
1626299790000|2021-07-14 21:56:30|132.18|130.68|132.17|130.67|132.18|130.68|132.16|130.66|8
1626299800000|2021-07-14 21:56:40|132.16|130.66|132.14|130.64|132.17|130.67|132.13|130.63|5
1626299810000|2021-07-14 21:56:50|132.13|130.63|132|130.5|132.14|130.64|131.99|130.49|17
1626299820000|2021-07-14 21:57:00|131.99|130.49|131.9|130.4|131.99|130.49|131.9|130.4|14
1626299830000|2021-07-14 21:57:10|131.87|130.37|131.86|130.36|131.87|130.37|131.86|130.36|4
1626299840000|2021-07-14 21:57:20|131.85|130.35|131.93|130.43|131.93|130.43|131.85|130.35|10
1626299850000|2021-07-14 21:57:30|131.92|130.42|131.92|130.42|131.93|130.43|131.92|130.42|3
1626299860000|2021-07-14 21:57:40|131.93|130.43|131.91|130.41|131.93|130.43|131.88|130.38|12
1626299870000|2021-07-14 21:57:50|131.9|130.4|131.91|130.41|131.91|130.41|131.9|130.4|2
1626299880000|2021-07-14 21:58:00|131.92|130.42|131.95|130.45|131.95|130.45|131.92|130.42|4
1626299890000|2021-07-14 21:58:10|131.96|130.46|131.96|130.46|131.96|130.46|131.96|130.46|1
1626299900000|2021-07-14 21:58:20|131.95|130.45|131.95|130.45|131.95|130.45|131.95|130.45|1
1626299910000|2021-07-14 21:58:30|131.96|130.46|131.96|130.46|131.96|130.46|131.96|130.46|1
1626299930000|2021-07-14 21:58:50|131.95|130.45|131.96|130.46|131.97|130.47|131.95|130.45|6
1626299940000|2021-07-14 21:59:00|131.97|130.47|131.96|130.46|131.97|130.47|131.96|130.46|2
1626299950000|2021-07-14 21:59:10|131.95|130.45|131.96|130.46|131.96|130.46|131.94|130.44|7
1626299960000|2021-07-14 21:59:20|131.95|130.45|131.95|130.45|131.95|130.45|131.95|130.45|1
1626299980000|2021-07-14 21:59:40|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|2
1626299990000|2021-07-14 21:59:50|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|2
1626300000000|2021-07-14 22:00:00|131.96|130.46|132.05|130.55|132.05|130.55|131.96|130.46|8
1626300010000|2021-07-14 22:00:10|132.06|130.56|132.07|130.57|132.07|130.57|132.06|130.56|2
1626300020000|2021-07-14 22:00:20|132.05|130.55|132.06|130.56|132.07|130.57|132.05|130.55|5
1626300030000|2021-07-14 22:00:30|132.05|130.55|132.07|130.57|132.07|130.57|132.05|130.55|7
1626300040000|2021-07-14 22:00:40|132.06|130.56|132.08|130.58|132.08|130.58|132.06|130.56|7
1626300050000|2021-07-14 22:00:50|132.1|130.6|132.09|130.59|132.11|130.61|132.09|130.59|4
1626300060000|2021-07-14 22:01:00|132.1|130.6|132.09|130.59|132.1|130.6|132.08|130.58|8
1626300070000|2021-07-14 22:01:10|132.1|130.6|132.08|130.58|132.11|130.61|132.08|130.58|5
1626300090000|2021-07-14 22:01:30|132.09|130.59|132.09|130.59|132.1|130.6|132.09|130.59|3
1626300100000|2021-07-14 22:01:40|132.1|130.6|132.09|130.59|132.1|130.6|132.09|130.59|4
1626300110000|2021-07-14 22:01:50|132.1|130.6|132.12|130.62|132.14|130.64|132.1|130.6|7
1626300120000|2021-07-14 22:02:00|132.13|130.63|132.12|130.62|132.13|130.63|132.12|130.62|6
1626300130000|2021-07-14 22:02:10|132.13|130.63|132.12|130.62|132.13|130.63|132.12|130.62|2
1626300140000|2021-07-14 22:02:20|132.13|130.63|132.14|130.64|132.14|130.64|132.12|130.62|4
1626300150000|2021-07-14 22:02:30|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1626300160000|2021-07-14 22:02:40|132.12|130.62|132.12|130.62|132.12|130.62|132.11|130.61|5
1626300170000|2021-07-14 22:02:50|132.11|130.61|132.12|130.62|132.12|130.62|132.11|130.61|2
1626300180000|2021-07-14 22:03:00|132.13|130.63|132.13|130.63|132.13|130.63|132.13|130.63|1
1626300190000|2021-07-14 22:03:10|132.14|130.64|132.14|130.64|132.14|130.64|132.14|130.64|1
1626300200000|2021-07-14 22:03:20|132.16|130.66|132.16|130.66|132.17|130.67|132.15|130.65|5
1626300210000|2021-07-14 22:03:30|132.15|130.65|132.18|130.68|132.18|130.68|132.15|130.65|8
1626300220000|2021-07-14 22:03:40|132.19|130.69|132.25|130.75|132.25|130.75|132.19|130.69|5
1626300230000|2021-07-14 22:03:50|132.27|130.77|132.3|130.8|132.31|130.81|132.27|130.77|5
1626300240000|2021-07-14 22:04:00|132.29|130.79|132.31|130.81|132.31|130.81|132.29|130.79|3
1626300250000|2021-07-14 22:04:10|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626300270000|2021-07-14 22:04:30|132.31|130.81|132.21|130.71|132.32|130.82|132.19|130.69|11
1626300280000|2021-07-14 22:04:40|132.2|130.7|132.22|130.72|132.25|130.75|132.2|130.7|9
1626300290000|2021-07-14 22:04:50|132.19|130.69|132.22|130.72|132.23|130.73|132.19|130.69|13
1626300300000|2021-07-14 22:05:00|132.23|130.73|132.25|130.75|132.25|130.75|132.22|130.72|4
1626300310000|2021-07-14 22:05:10|132.26|130.76|132.28|130.78|132.29|130.79|132.25|130.75|6
1626300320000|2021-07-14 22:05:20|132.25|130.75|132.25|130.75|132.28|130.78|132.25|130.75|7
1626300330000|2021-07-14 22:05:30|132.26|130.76|132.26|130.76|132.26|130.76|132.26|130.76|1
1626300340000|2021-07-14 22:05:40|132.25|130.75|132.28|130.78|132.28|130.78|132.25|130.75|3
1626300350000|2021-07-14 22:05:50|132.27|130.77|132.27|130.77|132.28|130.78|132.27|130.77|5
1626300360000|2021-07-14 22:06:00|132.26|130.76|132.28|130.78|132.28|130.78|132.26|130.76|7
1626300370000|2021-07-14 22:06:10|132.29|130.79|132.38|130.88|132.38|130.88|132.29|130.79|8
1626300380000|2021-07-14 22:06:20|132.37|130.87|132.32|130.82|132.37|130.87|132.32|130.82|9
1626300390000|2021-07-14 22:06:30|132.3|130.8|132.32|130.82|132.32|130.82|132.3|130.8|7
1626300400000|2021-07-14 22:06:40|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|2
1626300410000|2021-07-14 22:06:50|132.33|130.83|132.32|130.82|132.33|130.83|132.32|130.82|2
1626300420000|2021-07-14 22:07:00|132.31|130.81|132.36|130.86|132.36|130.86|132.31|130.81|8
1626300430000|2021-07-14 22:07:10|132.35|130.85|132.33|130.83|132.37|130.87|132.33|130.83|7
1626300440000|2021-07-14 22:07:20|132.32|130.82|132.32|130.82|132.32|130.82|132.31|130.81|7
1626300450000|2021-07-14 22:07:30|132.31|130.81|132.31|130.81|132.31|130.81|132.31|130.81|1
1626300460000|2021-07-14 22:07:40|132.3|130.8|132.3|130.8|132.3|130.8|132.3|130.8|1
1626300470000|2021-07-14 22:07:50|132.31|130.81|132.32|130.82|132.32|130.82|132.3|130.8|4
1626300480000|2021-07-14 22:08:00|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|2
1626300490000|2021-07-14 22:08:10|132.31|130.81|132.32|130.82|132.32|130.82|132.31|130.81|2
1626300500000|2021-07-14 22:08:20|132.33|130.83|132.32|130.82|132.33|130.83|132.32|130.82|4
1626300510000|2021-07-14 22:08:30|132.31|130.81|132.33|130.83|132.34|130.84|132.31|130.81|6
1626300530000|2021-07-14 22:08:50|132.31|130.81|132.28|130.78|132.31|130.81|132.26|130.76|5
1626300540000|2021-07-14 22:09:00|132.27|130.77|132.27|130.77|132.27|130.77|132.25|130.75|4
1626300550000|2021-07-14 22:09:10|132.26|130.76|132.16|130.66|132.27|130.77|132.16|130.66|10
1626300560000|2021-07-14 22:09:20|132.15|130.65|132.04|130.54|132.15|130.65|132.04|130.54|15
1626300570000|2021-07-14 22:09:30|132.05|130.55|131.99|130.49|132.06|130.56|131.99|130.49|9
1626300580000|2021-07-14 22:09:40|132|130.5|131.94|130.44|132|130.5|131.93|130.43|15
1626300590000|2021-07-14 22:09:50|131.93|130.43|131.92|130.42|131.93|130.43|131.91|130.41|6
1626300600000|2021-07-14 22:10:00|131.91|130.41|131.88|130.38|131.92|130.42|131.87|130.37|6
1626300610000|2021-07-14 22:10:10|131.87|130.37|131.99|130.49|132|130.5|131.87|130.37|12
1626300620000|2021-07-14 22:10:20|132|130.5|131.99|130.49|132|130.5|131.95|130.45|9
1626300630000|2021-07-14 22:10:30|132|130.5|132|130.5|132|130.5|132|130.5|1
1626300650000|2021-07-14 22:10:50|131.99|130.49|131.99|130.49|131.99|130.49|131.99|130.49|1
1626300660000|2021-07-14 22:11:00|131.98|130.48|132.01|130.51|132.01|130.51|131.98|130.48|4
1626300670000|2021-07-14 22:11:10|132.02|130.52|132.01|130.51|132.03|130.53|132.01|130.51|8
1626300680000|2021-07-14 22:11:20|132.02|130.52|131.96|130.46|132.02|130.52|131.96|130.46|9
1626300690000|2021-07-14 22:11:30|131.95|130.45|131.89|130.39|131.95|130.45|131.88|130.38|13
1626300700000|2021-07-14 22:11:40|131.88|130.38|131.86|130.36|131.9|130.4|131.86|130.36|11
1626300710000|2021-07-14 22:11:50|131.87|130.37|131.86|130.36|131.87|130.37|131.84|130.34|7
1626300720000|2021-07-14 22:12:00|131.88|130.38|131.82|130.32|131.88|130.38|131.74|130.24|18
1626300730000|2021-07-14 22:12:10|131.83|130.33|131.87|130.37|131.87|130.37|131.83|130.33|12
1626300740000|2021-07-14 22:12:20|131.86|130.36|131.93|130.43|131.93|130.43|131.86|130.36|6
1626300750000|2021-07-14 22:12:30|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|2
1626300760000|2021-07-14 22:12:40|131.94|130.44|132.03|130.53|132.09|130.59|131.9|130.4|19
1626300770000|2021-07-14 22:12:50|132.01|130.51|132.07|130.57|132.07|130.57|132.01|130.51|8
1626300780000|2021-07-14 22:13:00|132.08|130.58|132.19|130.69|132.21|130.71|132.08|130.58|17
1626300790000|2021-07-14 22:13:10|132.18|130.68|132.16|130.66|132.18|130.68|132.14|130.64|16
1626300800000|2021-07-14 22:13:20|132.15|130.65|132.16|130.66|132.16|130.66|132.14|130.64|6
1626300810000|2021-07-14 22:13:30|132.15|130.65|132.05|130.55|132.15|130.65|132.02|130.52|17
1626300820000|2021-07-14 22:13:40|132.04|130.54|132.05|130.55|132.05|130.55|132.04|130.54|2
1626300830000|2021-07-14 22:13:50|132.06|130.56|132.08|130.58|132.09|130.59|132.06|130.56|5
1626300840000|2021-07-14 22:14:00|132.07|130.57|132.19|130.69|132.19|130.69|132.07|130.57|11
1626300850000|2021-07-14 22:14:10|132.18|130.68|132.21|130.71|132.23|130.73|132.18|130.68|7
1626300860000|2021-07-14 22:14:20|132.22|130.72|132.2|130.7|132.22|130.72|132.18|130.68|11
1626300870000|2021-07-14 22:14:30|132.21|130.71|132.2|130.7|132.22|130.72|132.2|130.7|10
1626300880000|2021-07-14 22:14:40|132.21|130.71|132.2|130.7|132.21|130.71|132.19|130.69|10
1626300890000|2021-07-14 22:14:50|132.21|130.71|132.22|130.72|132.22|130.72|132.21|130.71|2
1626300900000|2021-07-14 22:15:00|132.24|130.74|132.31|130.81|132.31|130.81|132.23|130.73|10
1626300910000|2021-07-14 22:15:10|132.3|130.8|132.37|130.87|132.37|130.87|132.3|130.8|10
1626300920000|2021-07-14 22:15:20|132.38|130.88|132.41|130.91|132.41|130.91|132.38|130.88|4
1626300930000|2021-07-14 22:15:30|132.4|130.9|132.35|130.85|132.41|130.91|132.35|130.85|12
1626300940000|2021-07-14 22:15:40|132.36|130.86|132.38|130.88|132.41|130.91|132.35|130.85|11
1626300950000|2021-07-14 22:15:50|132.39|130.89|132.38|130.88|132.39|130.89|132.38|130.88|8
1626300960000|2021-07-14 22:16:00|132.39|130.89|132.39|130.89|132.4|130.9|132.39|130.89|13
1626300970000|2021-07-14 22:16:10|132.4|130.9|132.41|130.91|132.41|130.91|132.39|130.89|4
1626300980000|2021-07-14 22:16:20|132.4|130.9|132.43|130.93|132.43|130.93|132.39|130.89|6
1626300990000|2021-07-14 22:16:30|132.45|130.95|132.48|130.98|132.48|130.98|132.44|130.94|9
1626301000000|2021-07-14 22:16:40|132.49|130.99|132.51|131.01|132.51|131.01|132.48|130.98|7
1626301010000|2021-07-14 22:16:50|132.49|130.99|132.49|130.99|132.51|131.01|132.49|130.99|9
1626301020000|2021-07-14 22:17:00|132.51|131.01|132.4|130.9|132.52|131.02|132.4|130.9|16
1626301030000|2021-07-14 22:17:10|132.41|130.91|132.52|131.02|132.52|131.02|132.41|130.91|14
1626301040000|2021-07-14 22:17:20|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|4
1626301050000|2021-07-14 22:17:30|132.53|131.03|132.52|131.02|132.53|131.03|132.5|131|8
1626301060000|2021-07-14 22:17:40|132.51|131.01|132.5|131|132.52|131.02|132.5|131|4
1626301070000|2021-07-14 22:17:50|132.51|131.01|132.5|131|132.51|131.01|132.5|131|6
1626301080000|2021-07-14 22:18:00|132.51|131.01|132.51|131.01|132.51|131.01|132.51|131.01|1
1626301090000|2021-07-14 22:18:10|132.52|131.02|132.54|131.04|132.54|131.04|132.52|131.02|6
1626301100000|2021-07-14 22:18:20|132.53|131.03|132.59|131.09|132.59|131.09|132.53|131.03|8
1626301110000|2021-07-14 22:18:30|132.61|131.11|132.54|131.04|132.61|131.11|132.54|131.04|9
1626301120000|2021-07-14 22:18:40|132.58|131.08|132.64|131.14|132.65|131.15|132.58|131.08|13
1626301130000|2021-07-14 22:18:50|132.65|131.15|132.64|131.14|132.65|131.15|132.64|131.14|2
1626301140000|2021-07-14 22:19:00|132.63|131.13|132.6|131.1|132.63|131.13|132.6|131.1|4
1626301150000|2021-07-14 22:19:10|132.59|131.09|132.53|131.03|132.59|131.09|132.5|131|14
1626301160000|2021-07-14 22:19:20|132.52|131.02|132.5|131|132.53|131.03|132.5|131|9
1626301170000|2021-07-14 22:19:30|132.51|131.01|132.6|131.1|132.62|131.12|132.51|131.01|13
1626301180000|2021-07-14 22:19:40|132.61|131.11|132.62|131.12|132.62|131.12|132.59|131.09|7
1626301190000|2021-07-14 22:19:50|132.63|131.13|132.66|131.16|132.66|131.16|132.63|131.13|6
1626301200000|2021-07-14 22:20:00|132.67|131.17|132.69|131.19|132.69|131.19|132.66|131.16|9
1626301210000|2021-07-14 22:20:10|132.7|131.2|132.82|131.32|132.83|131.33|132.7|131.2|21
1626301220000|2021-07-14 22:20:20|132.85|131.35|132.85|131.35|132.86|131.36|132.84|131.34|5
1626301230000|2021-07-14 22:20:30|132.86|131.36|132.9|131.4|132.9|131.4|132.85|131.35|12
1626301240000|2021-07-14 22:20:40|132.89|131.39|132.91|131.41|132.91|131.41|132.89|131.39|6
1626301250000|2021-07-14 22:20:50|132.9|131.4|132.94|131.44|132.94|131.44|132.88|131.38|7
1626301260000|2021-07-14 22:21:00|132.93|131.43|133.14|131.64|133.15|131.65|132.93|131.43|18
1626301270000|2021-07-14 22:21:10|133.15|131.65|132.99|131.49|133.15|131.65|132.97|131.47|23
1626301280000|2021-07-14 22:21:20|133|131.5|132.97|131.47|133|131.5|132.87|131.37|19
1626301290000|2021-07-14 22:21:30|132.98|131.48|133.04|131.54|133.11|131.61|132.98|131.48|14
1626301300000|2021-07-14 22:21:40|133.02|131.52|133.05|131.55|133.05|131.55|132.99|131.49|19
1626301310000|2021-07-14 22:21:50|133.06|131.56|133.02|131.52|133.11|131.61|133.02|131.52|19
1626301320000|2021-07-14 22:22:00|132.99|131.49|133.01|131.51|133.01|131.51|132.98|131.48|8
1626301330000|2021-07-14 22:22:10|133|131.5|133|131.5|133|131.5|132.93|131.43|15
1626301340000|2021-07-14 22:22:20|133.01|131.51|132.99|131.49|133.01|131.51|132.95|131.45|17
1626301350000|2021-07-14 22:22:30|132.98|131.48|133.08|131.58|133.08|131.58|132.98|131.48|14
1626301360000|2021-07-14 22:22:40|133.09|131.59|132.95|131.45|133.09|131.59|132.95|131.45|15
1626301370000|2021-07-14 22:22:50|132.97|131.47|133.01|131.51|133.01|131.51|132.97|131.47|9
1626301380000|2021-07-14 22:23:00|133|131.5|132.98|131.48|133|131.5|132.97|131.47|11
1626301390000|2021-07-14 22:23:10|133|131.5|132.96|131.46|133.03|131.53|132.96|131.46|8
1626301400000|2021-07-14 22:23:20|132.94|131.44|132.93|131.43|132.95|131.45|132.93|131.43|9
1626301410000|2021-07-14 22:23:30|132.92|131.42|132.88|131.38|132.92|131.42|132.88|131.38|8
1626301420000|2021-07-14 22:23:40|132.89|131.39|132.79|131.29|132.89|131.39|132.77|131.27|14
1626301430000|2021-07-14 22:23:50|132.78|131.28|132.81|131.31|132.82|131.32|132.77|131.27|11
1626301440000|2021-07-14 22:24:00|132.8|131.3|132.92|131.42|132.92|131.42|132.8|131.3|12
1626301450000|2021-07-14 22:24:10|132.9|131.4|132.83|131.33|132.92|131.42|132.83|131.33|8
1626301460000|2021-07-14 22:24:20|132.84|131.34|132.69|131.19|132.85|131.35|132.69|131.19|20
1626301470000|2021-07-14 22:24:30|132.68|131.18|132.62|131.12|132.68|131.18|132.61|131.11|14
1626301480000|2021-07-14 22:24:40|132.61|131.11|132.74|131.24|132.74|131.24|132.56|131.06|25
1626301490000|2021-07-14 22:24:50|132.72|131.22|132.6|131.1|132.72|131.22|132.59|131.09|12
1626301500000|2021-07-14 22:25:00|132.59|131.09|132.54|131.04|132.6|131.1|132.53|131.03|11
1626301510000|2021-07-14 22:25:10|132.55|131.05|132.53|131.03|132.55|131.05|132.53|131.03|2
1626301520000|2021-07-14 22:25:20|132.55|131.05|132.58|131.08|132.6|131.1|132.54|131.04|9
1626301530000|2021-07-14 22:25:30|132.59|131.09|132.61|131.11|132.61|131.11|132.58|131.08|7
1626301540000|2021-07-14 22:25:40|132.65|131.15|132.54|131.04|132.65|131.15|132.54|131.04|7
1626301550000|2021-07-14 22:25:50|132.55|131.05|132.52|131.02|132.55|131.05|132.52|131.02|5
1626301560000|2021-07-14 22:26:00|132.49|130.99|132.53|131.03|132.53|131.03|132.41|130.91|18
1626301570000|2021-07-14 22:26:10|132.5|131|132.54|131.04|132.55|131.05|132.5|131|10
1626301580000|2021-07-14 22:26:20|132.55|131.05|132.6|131.1|132.62|131.12|132.55|131.05|8
1626301590000|2021-07-14 22:26:30|132.61|131.11|132.62|131.12|132.62|131.12|132.61|131.11|2
1626301600000|2021-07-14 22:26:40|132.66|131.16|132.57|131.07|132.66|131.16|132.57|131.07|10
1626301610000|2021-07-14 22:26:50|132.55|131.05|132.54|131.04|132.55|131.05|132.46|130.96|10
1626301620000|2021-07-14 22:27:00|132.55|131.05|132.68|131.18|132.68|131.18|132.51|131.01|17
1626301630000|2021-07-14 22:27:10|132.67|131.17|132.63|131.13|132.67|131.17|132.59|131.09|15
1626301640000|2021-07-14 22:27:20|132.64|131.14|132.62|131.12|132.64|131.14|132.61|131.11|6
1626301650000|2021-07-14 22:27:30|132.61|131.11|132.59|131.09|132.61|131.11|132.51|131.01|15
1626301660000|2021-07-14 22:27:40|132.6|131.1|132.6|131.1|132.61|131.11|132.59|131.09|5
1626301670000|2021-07-14 22:27:50|132.61|131.11|132.65|131.15|132.66|131.16|132.61|131.11|8
1626301680000|2021-07-14 22:28:00|132.61|131.11|132.57|131.07|132.61|131.11|132.57|131.07|5
1626301690000|2021-07-14 22:28:10|132.56|131.06|132.54|131.04|132.57|131.07|132.52|131.02|7
1626301700000|2021-07-14 22:28:20|132.55|131.05|132.53|131.03|132.58|131.08|132.51|131.01|12
1626301710000|2021-07-14 22:28:30|132.55|131.05|132.51|131.01|132.57|131.07|132.49|130.99|13
1626301720000|2021-07-14 22:28:40|132.52|131.02|132.56|131.06|132.57|131.07|132.52|131.02|9
1626301730000|2021-07-14 22:28:50|132.57|131.07|132.59|131.09|132.65|131.15|132.57|131.07|12
1626301740000|2021-07-14 22:29:00|132.56|131.06|132.53|131.03|132.56|131.06|132.51|131.01|8
1626301750000|2021-07-14 22:29:10|132.54|131.04|132.54|131.04|132.55|131.05|132.46|130.96|18
1626301760000|2021-07-14 22:29:20|132.55|131.05|132.58|131.08|132.58|131.08|132.54|131.04|8
1626301770000|2021-07-14 22:29:30|132.57|131.07|132.56|131.06|132.57|131.07|132.53|131.03|12
1626301780000|2021-07-14 22:29:40|132.55|131.05|132.56|131.06|132.56|131.06|132.55|131.05|2
1626301790000|2021-07-14 22:29:50|132.55|131.05|132.49|130.99|132.55|131.05|132.49|130.99|8
1626301800000|2021-07-14 22:30:00|132.48|130.98|132.53|131.03|132.53|131.03|132.48|130.98|9
1626301810000|2021-07-14 22:30:10|132.55|131.05|132.56|131.06|132.56|131.06|132.52|131.02|9
1626301820000|2021-07-14 22:30:20|132.58|131.08|132.57|131.07|132.59|131.09|132.57|131.07|8
1626301830000|2021-07-14 22:30:30|132.56|131.06|132.58|131.08|132.59|131.09|132.56|131.06|4
1626301840000|2021-07-14 22:30:40|132.56|131.06|132.54|131.04|132.59|131.09|132.5|131|17
1626301850000|2021-07-14 22:30:50|132.53|131.03|132.54|131.04|132.55|131.05|132.53|131.03|12
1626301860000|2021-07-14 22:31:00|132.55|131.05|132.6|131.1|132.6|131.1|132.53|131.03|9
1626301870000|2021-07-14 22:31:10|132.58|131.08|132.55|131.05|132.62|131.12|132.54|131.04|19
1626301880000|2021-07-14 22:31:20|132.56|131.06|132.54|131.04|132.58|131.08|132.54|131.04|7
1626301890000|2021-07-14 22:31:30|132.55|131.05|132.53|131.03|132.56|131.06|132.53|131.03|6
1626301900000|2021-07-14 22:31:40|132.52|131.02|132.51|131.01|132.55|131.05|132.51|131.01|9
1626301910000|2021-07-14 22:31:50|132.52|131.02|132.53|131.03|132.55|131.05|132.52|131.02|9
1626301920000|2021-07-14 22:32:00|132.54|131.04|132.52|131.02|132.54|131.04|132.51|131.01|4
1626301930000|2021-07-14 22:32:10|132.51|131.01|132.52|131.02|132.52|131.02|132.51|131.01|4
1626301940000|2021-07-14 22:32:20|132.5|131|132.44|130.94|132.5|131|132.44|130.94|4
1626301950000|2021-07-14 22:32:30|132.42|130.92|132.47|130.97|132.47|130.97|132.41|130.91|10
1626301960000|2021-07-14 22:32:40|132.48|130.98|132.45|130.95|132.49|130.99|132.45|130.95|13
1626301970000|2021-07-14 22:32:50|132.44|130.94|132.4|130.9|132.44|130.94|132.39|130.89|10
1626301980000|2021-07-14 22:33:00|132.39|130.89|132.42|130.92|132.42|130.92|132.38|130.88|14
1626301990000|2021-07-14 22:33:10|132.43|130.93|132.48|130.98|132.48|130.98|132.42|130.92|9
1626302000000|2021-07-14 22:33:20|132.47|130.97|132.45|130.95|132.5|131|132.44|130.94|18
1626302010000|2021-07-14 22:33:30|132.46|130.96|132.44|130.94|132.47|130.97|132.44|130.94|8
1626302020000|2021-07-14 22:33:40|132.45|130.95|132.48|130.98|132.52|131.02|132.45|130.95|10
1626302030000|2021-07-14 22:33:50|132.49|130.99|132.47|130.97|132.52|131.02|132.47|130.97|7
1626302040000|2021-07-14 22:34:00|132.46|130.96|132.46|130.96|132.46|130.96|132.46|130.96|1
1626302050000|2021-07-14 22:34:10|132.47|130.97|132.46|130.96|132.47|130.97|132.46|130.96|6
1626302060000|2021-07-14 22:34:20|132.47|130.97|132.47|130.97|132.48|130.98|132.46|130.96|5
1626302080000|2021-07-14 22:34:40|132.5|131|132.52|131.02|132.53|131.03|132.5|131|5
1626302090000|2021-07-14 22:34:50|132.53|131.03|132.6|131.1|132.6|131.1|132.52|131.02|9
1626302100000|2021-07-14 22:35:00|132.59|131.09|132.64|131.14|132.64|131.14|132.59|131.09|8
1626302110000|2021-07-14 22:35:10|132.65|131.15|132.65|131.15|132.65|131.15|132.64|131.14|3
1626302120000|2021-07-14 22:35:20|132.64|131.14|132.61|131.11|132.64|131.14|132.59|131.09|8
1626302130000|2021-07-14 22:35:30|132.62|131.12|132.58|131.08|132.64|131.14|132.58|131.08|8
1626302140000|2021-07-14 22:35:40|132.57|131.07|132.57|131.07|132.59|131.09|132.57|131.07|5
1626302150000|2021-07-14 22:35:50|132.56|131.06|132.56|131.06|132.56|131.06|132.55|131.05|3
1626302160000|2021-07-14 22:36:00|132.55|131.05|132.48|130.98|132.56|131.06|132.48|130.98|8
1626302170000|2021-07-14 22:36:10|132.49|130.99|132.49|130.99|132.5|131|132.49|130.99|5
1626302180000|2021-07-14 22:36:20|132.5|131|132.42|130.92|132.5|131|132.42|130.92|12
1626302190000|2021-07-14 22:36:30|132.4|130.9|132.4|130.9|132.41|130.91|132.39|130.89|5
1626302200000|2021-07-14 22:36:40|132.41|130.91|132.37|130.87|132.44|130.94|132.37|130.87|13
1626302210000|2021-07-14 22:36:50|132.38|130.88|132.37|130.87|132.39|130.89|132.36|130.86|11
1626302220000|2021-07-14 22:37:00|132.38|130.88|132.38|130.88|132.39|130.89|132.36|130.86|11
1626302230000|2021-07-14 22:37:10|132.39|130.89|132.41|130.91|132.42|130.92|132.39|130.89|12
1626302240000|2021-07-14 22:37:20|132.42|130.92|132.44|130.94|132.44|130.94|132.42|130.92|5
1626302250000|2021-07-14 22:37:30|132.43|130.93|132.49|130.99|132.49|130.99|132.42|130.92|10
1626302260000|2021-07-14 22:37:40|132.48|130.98|132.52|131.02|132.52|131.02|132.47|130.97|6
1626302270000|2021-07-14 22:37:50|132.53|131.03|132.52|131.02|132.53|131.03|132.46|130.96|10
1626302280000|2021-07-14 22:38:00|132.51|131.01|132.5|131|132.53|131.03|132.5|131|10
1626302290000|2021-07-14 22:38:10|132.51|131.01|132.5|131|132.51|131.01|132.49|130.99|12
1626302300000|2021-07-14 22:38:20|132.49|130.99|132.49|130.99|132.49|130.99|132.46|130.96|8
1626302310000|2021-07-14 22:38:30|132.5|131|132.5|131|132.5|131|132.48|130.98|6
1626302320000|2021-07-14 22:38:40|132.51|131.01|132.49|130.99|132.53|131.03|132.48|130.98|7
1626302330000|2021-07-14 22:38:50|132.48|130.98|132.55|131.05|132.55|131.05|132.47|130.97|14
1626302340000|2021-07-14 22:39:00|132.57|131.07|132.5|131|132.58|131.08|132.49|130.99|12
1626302350000|2021-07-14 22:39:10|132.49|130.99|132.48|130.98|132.49|130.99|132.48|130.98|2
1626302360000|2021-07-14 22:39:20|132.47|130.97|132.44|130.94|132.48|130.98|132.41|130.91|12
1626302370000|2021-07-14 22:39:30|132.43|130.93|132.42|130.92|132.43|130.93|132.42|130.92|8
1626302380000|2021-07-14 22:39:40|132.41|130.91|132.41|130.91|132.41|130.91|132.4|130.9|3
1626302390000|2021-07-14 22:39:50|132.42|130.92|132.42|130.92|132.48|130.98|132.4|130.9|15
1626302400000|2021-07-14 22:40:00|132.43|130.93|132.44|130.94|132.46|130.96|132.43|130.93|11
1626302410000|2021-07-14 22:40:10|132.45|130.95|132.45|130.95|132.46|130.96|132.43|130.93|9
1626302420000|2021-07-14 22:40:20|132.44|130.94|132.44|130.94|132.45|130.95|132.43|130.93|4
1626302430000|2021-07-14 22:40:30|132.42|130.92|132.44|130.94|132.44|130.94|132.42|130.92|5
1626302440000|2021-07-14 22:40:40|132.43|130.93|132.45|130.95|132.45|130.95|132.43|130.93|3
1626302450000|2021-07-14 22:40:50|132.44|130.94|132.41|130.91|132.45|130.95|132.41|130.91|6
1626302460000|2021-07-14 22:41:00|132.42|130.92|132.48|130.98|132.49|130.99|132.42|130.92|12
1626302470000|2021-07-14 22:41:10|132.49|130.99|132.46|130.96|132.5|131|132.45|130.95|9
1626302480000|2021-07-14 22:41:20|132.47|130.97|132.47|130.97|132.48|130.98|132.46|130.96|9
1626302490000|2021-07-14 22:41:30|132.46|130.96|132.48|130.98|132.48|130.98|132.46|130.96|4
1626302500000|2021-07-14 22:41:40|132.46|130.96|132.48|130.98|132.49|130.99|132.46|130.96|6
1626302510000|2021-07-14 22:41:50|132.49|130.99|132.51|131.01|132.51|131.01|132.47|130.97|7
1626302520000|2021-07-14 22:42:00|132.48|130.98|132.51|131.01|132.53|131.03|132.48|130.98|13
1626302530000|2021-07-14 22:42:10|132.53|131.03|132.53|131.03|132.54|131.04|132.51|131.01|9
1626302540000|2021-07-14 22:42:20|132.52|131.02|132.52|131.02|132.52|131.02|132.52|131.02|1
1626302550000|2021-07-14 22:42:30|132.53|131.03|132.5|131|132.53|131.03|132.5|131|8
1626302560000|2021-07-14 22:42:40|132.49|130.99|132.48|130.98|132.49|130.99|132.47|130.97|4
1626302570000|2021-07-14 22:42:50|132.47|130.97|132.49|130.99|132.49|130.99|132.47|130.97|7
1626302580000|2021-07-14 22:43:00|132.5|131|132.51|131.01|132.53|131.03|132.5|131|11
1626302590000|2021-07-14 22:43:10|132.52|131.02|132.51|131.01|132.53|131.03|132.51|131.01|7
1626302600000|2021-07-14 22:43:20|132.52|131.02|132.51|131.01|132.52|131.02|132.5|131|9
1626302610000|2021-07-14 22:43:30|132.5|131|132.51|131.01|132.51|131.01|132.49|130.99|7
1626302620000|2021-07-14 22:43:40|132.5|131|132.5|131|132.53|131.03|132.5|131|7
1626302630000|2021-07-14 22:43:50|132.51|131.01|132.5|131|132.51|131.01|132.48|130.98|7
1626302640000|2021-07-14 22:44:00|132.51|131.01|132.53|131.03|132.53|131.03|132.5|131|8
1626302650000|2021-07-14 22:44:10|132.52|131.02|132.52|131.02|132.52|131.02|132.51|131.01|7
1626302660000|2021-07-14 22:44:20|132.53|131.03|132.55|131.05|132.55|131.05|132.53|131.03|3
1626302670000|2021-07-14 22:44:30|132.54|131.04|132.6|131.1|132.6|131.1|132.54|131.04|11
1626302680000|2021-07-14 22:44:40|132.61|131.11|132.55|131.05|132.61|131.11|132.55|131.05|8
1626302690000|2021-07-14 22:44:50|132.56|131.06|132.56|131.06|132.58|131.08|132.56|131.06|5
1626302700000|2021-07-14 22:45:00|132.57|131.07|132.61|131.11|132.61|131.11|132.57|131.07|13
1626302710000|2021-07-14 22:45:10|132.63|131.13|132.62|131.12|132.64|131.14|132.61|131.11|10
1626302720000|2021-07-14 22:45:20|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|3
1626302730000|2021-07-14 22:45:30|132.6|131.1|132.62|131.12|132.62|131.12|132.59|131.09|5
1626302740000|2021-07-14 22:45:40|132.63|131.13|132.6|131.1|132.63|131.13|132.59|131.09|8
1626302750000|2021-07-14 22:45:50|132.59|131.09|132.61|131.11|132.61|131.11|132.59|131.09|6
1626302760000|2021-07-14 22:46:00|132.62|131.12|132.63|131.13|132.63|131.13|132.62|131.12|2
1626302770000|2021-07-14 22:46:10|132.62|131.12|132.61|131.11|132.62|131.12|132.6|131.1|4
1626302780000|2021-07-14 22:46:20|132.62|131.12|132.62|131.12|132.62|131.12|132.62|131.12|1
1626302790000|2021-07-14 22:46:30|132.63|131.13|132.63|131.13|132.63|131.13|132.63|131.13|1
1626302800000|2021-07-14 22:46:40|132.64|131.14|132.63|131.13|132.64|131.14|132.62|131.12|6
1626302810000|2021-07-14 22:46:50|132.64|131.14|132.7|131.2|132.72|131.22|132.63|131.13|9
1626302820000|2021-07-14 22:47:00|132.69|131.19|132.62|131.12|132.7|131.2|132.62|131.12|18
1626302830000|2021-07-14 22:47:10|132.63|131.13|132.65|131.15|132.65|131.15|132.63|131.13|3
1626302840000|2021-07-14 22:47:20|132.66|131.16|132.65|131.15|132.68|131.18|132.64|131.14|10
1626302850000|2021-07-14 22:47:30|132.66|131.16|132.64|131.14|132.68|131.18|132.64|131.14|7
1626302860000|2021-07-14 22:47:40|132.65|131.15|132.65|131.15|132.65|131.15|132.64|131.14|3
1626302870000|2021-07-14 22:47:50|132.66|131.16|132.66|131.16|132.66|131.16|132.65|131.15|3
1626302880000|2021-07-14 22:48:00|132.67|131.17|132.62|131.12|132.68|131.18|132.62|131.12|9
1626302890000|2021-07-14 22:48:10|132.61|131.11|132.59|131.09|132.61|131.11|132.59|131.09|2
1626302900000|2021-07-14 22:48:20|132.6|131.1|132.6|131.1|132.6|131.1|132.59|131.09|5
1626302910000|2021-07-14 22:48:30|132.59|131.09|132.67|131.17|132.67|131.17|132.59|131.09|12
1626302920000|2021-07-14 22:48:40|132.69|131.19|132.63|131.13|132.73|131.23|132.63|131.13|20
1626302930000|2021-07-14 22:48:50|132.61|131.11|132.59|131.09|132.62|131.12|132.59|131.09|11
1626302940000|2021-07-14 22:49:00|132.58|131.08|132.6|131.1|132.6|131.1|132.58|131.08|5
1626302950000|2021-07-14 22:49:10|132.59|131.09|132.59|131.09|132.61|131.11|132.58|131.08|9
1626302960000|2021-07-14 22:49:20|132.58|131.08|132.59|131.09|132.59|131.09|132.58|131.08|6
1626302970000|2021-07-14 22:49:30|132.58|131.08|132.56|131.06|132.58|131.08|132.56|131.06|3
1626303000000|2021-07-14 22:50:00|132.55|131.05|132.55|131.05|132.55|131.05|132.54|131.04|3
1626303010000|2021-07-14 22:50:10|132.54|131.04|132.51|131.01|132.54|131.04|132.51|131.01|3
1626303020000|2021-07-14 22:50:20|132.52|131.02|132.5|131|132.53|131.03|132.5|131|4
1626303030000|2021-07-14 22:50:30|132.49|130.99|132.48|130.98|132.49|130.99|132.48|130.98|2
1626303040000|2021-07-14 22:50:40|132.49|130.99|132.48|130.98|132.49|130.99|132.46|130.96|5
1626303050000|2021-07-14 22:50:50|132.47|130.97|132.5|131|132.5|131|132.47|130.97|12
1626303060000|2021-07-14 22:51:00|132.51|131.01|132.47|130.97|132.51|131.01|132.47|130.97|7
1626303070000|2021-07-14 22:51:10|132.46|130.96|132.46|130.96|132.47|130.97|132.46|130.96|3
1626303080000|2021-07-14 22:51:20|132.47|130.97|132.46|130.96|132.47|130.97|132.46|130.96|4
1626303090000|2021-07-14 22:51:30|132.47|130.97|132.51|131.01|132.51|131.01|132.46|130.96|7
1626303110000|2021-07-14 22:51:50|132.52|131.02|132.53|131.03|132.53|131.03|132.52|131.02|6
1626303120000|2021-07-14 22:52:00|132.52|131.02|132.54|131.04|132.55|131.05|132.52|131.02|5
1626303130000|2021-07-14 22:52:10|132.55|131.05|132.54|131.04|132.55|131.05|132.53|131.03|6
1626303140000|2021-07-14 22:52:20|132.55|131.05|132.55|131.05|132.56|131.06|132.54|131.04|9
1626303150000|2021-07-14 22:52:30|132.54|131.04|132.53|131.03|132.55|131.05|132.53|131.03|6
1626303160000|2021-07-14 22:52:40|132.54|131.04|132.53|131.03|132.54|131.04|132.53|131.03|4
1626303170000|2021-07-14 22:52:50|132.52|131.02|132.55|131.05|132.55|131.05|132.52|131.02|4
1626303180000|2021-07-14 22:53:00|132.54|131.04|132.54|131.04|132.56|131.06|132.52|131.02|10
1626303190000|2021-07-14 22:53:10|132.52|131.02|132.54|131.04|132.55|131.05|132.52|131.02|7
1626303200000|2021-07-14 22:53:20|132.55|131.05|132.52|131.02|132.55|131.05|132.52|131.02|4
1626303210000|2021-07-14 22:53:30|132.53|131.03|132.53|131.03|132.54|131.04|132.53|131.03|3
1626303220000|2021-07-14 22:53:40|132.52|131.02|132.52|131.02|132.53|131.03|132.52|131.02|5
1626303230000|2021-07-14 22:53:50|132.53|131.03|132.51|131.01|132.53|131.03|132.5|131|10
1626303240000|2021-07-14 22:54:00|132.52|131.02|132.52|131.02|132.52|131.02|132.5|131|8
1626303250000|2021-07-14 22:54:10|132.51|131.01|132.45|130.95|132.51|131.01|132.44|130.94|7
1626303270000|2021-07-14 22:54:30|132.48|130.98|132.42|130.92|132.48|130.98|132.42|130.92|6
1626303280000|2021-07-14 22:54:40|132.43|130.93|132.41|130.91|132.43|130.93|132.41|130.91|5
1626303290000|2021-07-14 22:54:50|132.42|130.92|132.42|130.92|132.42|130.92|132.41|130.91|7
1626303300000|2021-07-14 22:55:00|132.41|130.91|132.4|130.9|132.42|130.92|132.39|130.89|12
1626303310000|2021-07-14 22:55:10|132.41|130.91|132.41|130.91|132.41|130.91|132.39|130.89|8
1626303320000|2021-07-14 22:55:20|132.4|130.9|132.41|130.91|132.41|130.91|132.4|130.9|4
1626303330000|2021-07-14 22:55:30|132.4|130.9|132.37|130.87|132.4|130.9|132.37|130.87|6
1626303340000|2021-07-14 22:55:40|132.38|130.88|132.4|130.9|132.4|130.9|132.38|130.88|3
1626303360000|2021-07-14 22:56:00|132.41|130.91|132.39|130.89|132.41|130.91|132.39|130.89|3
1626303370000|2021-07-14 22:56:10|132.4|130.9|132.36|130.86|132.4|130.9|132.35|130.85|9
1626303380000|2021-07-14 22:56:20|132.35|130.85|132.33|130.83|132.35|130.85|132.33|130.83|5
1626303400000|2021-07-14 22:56:40|132.32|130.82|132.35|130.85|132.35|130.85|132.32|130.82|3
1626303410000|2021-07-14 22:56:50|132.36|130.86|132.34|130.84|132.39|130.89|132.34|130.84|8
1626303420000|2021-07-14 22:57:00|132.36|130.86|132.35|130.85|132.36|130.86|132.32|130.82|9
1626303430000|2021-07-14 22:57:10|132.33|130.83|132.31|130.81|132.33|130.83|132.28|130.78|10
1626303440000|2021-07-14 22:57:20|132.29|130.79|132.28|130.78|132.3|130.8|132.27|130.77|8
1626303460000|2021-07-14 22:57:40|132.27|130.77|132.28|130.78|132.29|130.79|132.27|130.77|6
1626303470000|2021-07-14 22:57:50|132.27|130.77|132.28|130.78|132.29|130.79|132.27|130.77|4
1626303480000|2021-07-14 22:58:00|132.27|130.77|132.28|130.78|132.28|130.78|132.27|130.77|4
1626303490000|2021-07-14 22:58:10|132.27|130.77|132.23|130.73|132.28|130.78|132.23|130.73|4
1626303500000|2021-07-14 22:58:20|132.24|130.74|132.2|130.7|132.25|130.75|132.18|130.68|8
1626303510000|2021-07-14 22:58:30|132.19|130.69|132.18|130.68|132.21|130.71|132.17|130.67|12
1626303520000|2021-07-14 22:58:40|132.19|130.69|132.2|130.7|132.2|130.7|132.19|130.69|6
1626303530000|2021-07-14 22:58:50|132.19|130.69|132.18|130.68|132.2|130.7|132.18|130.68|7
1626303540000|2021-07-14 22:59:00|132.19|130.69|132.22|130.72|132.23|130.73|132.19|130.69|8
1626303550000|2021-07-14 22:59:10|132.21|130.71|132.18|130.68|132.21|130.71|132.18|130.68|4
1626303560000|2021-07-14 22:59:20|132.19|130.69|132.19|130.69|132.2|130.7|132.18|130.68|4
1626303570000|2021-07-14 22:59:30|132.2|130.7|132.18|130.68|132.2|130.7|132.18|130.68|3
1626303580000|2021-07-14 22:59:40|132.19|130.69|132.18|130.68|132.19|130.69|132.17|130.67|6
1626303600000|2021-07-14 23:00:00|132.16|130.66|132.18|130.68|132.18|130.68|132.16|130.66|5
1626303610000|2021-07-14 23:00:10|132.17|130.67|132.18|130.68|132.18|130.68|132.17|130.67|4
1626303620000|2021-07-14 23:00:20|132.17|130.67|132.15|130.65|132.18|130.68|132.15|130.65|7
1626303630000|2021-07-14 23:00:30|132.14|130.64|132.16|130.66|132.16|130.66|132.14|130.64|3
1626303640000|2021-07-14 23:00:40|132.15|130.65|132.17|130.67|132.19|130.69|132.15|130.65|8
1626303650000|2021-07-14 23:00:50|132.19|130.69|132.22|130.72|132.22|130.72|132.17|130.67|10
1626303660000|2021-07-14 23:01:00|132.25|130.75|132.21|130.71|132.26|130.76|132.21|130.71|9
1626303670000|2021-07-14 23:01:10|132.22|130.72|132.22|130.72|132.22|130.72|132.21|130.71|3
1626303680000|2021-07-14 23:01:20|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|2
1626303690000|2021-07-14 23:01:30|132.23|130.73|132.23|130.73|132.23|130.73|132.23|130.73|1
1626303700000|2021-07-14 23:01:40|132.24|130.74|132.2|130.7|132.24|130.74|132.2|130.7|6
1626303710000|2021-07-14 23:01:50|132.19|130.69|132.18|130.68|132.19|130.69|132.15|130.65|8
1626303720000|2021-07-14 23:02:00|132.17|130.67|132.17|130.67|132.17|130.67|132.16|130.66|3
1626303730000|2021-07-14 23:02:10|132.18|130.68|132.17|130.67|132.18|130.68|132.17|130.67|2
1626303740000|2021-07-14 23:02:20|132.16|130.66|132.15|130.65|132.16|130.66|132.15|130.65|2
1626303750000|2021-07-14 23:02:30|132.14|130.64|132.12|130.62|132.17|130.67|132.12|130.62|14
1626303760000|2021-07-14 23:02:40|132.13|130.63|132.13|130.63|132.13|130.63|132.12|130.62|9
1626303770000|2021-07-14 23:02:50|132.12|130.62|132.08|130.58|132.12|130.62|132.08|130.58|3
1626303780000|2021-07-14 23:03:00|132.09|130.59|132.05|130.55|132.09|130.59|132.05|130.55|5
1626303790000|2021-07-14 23:03:10|132.06|130.56|132.06|130.56|132.06|130.56|132.04|130.54|7
1626303800000|2021-07-14 23:03:20|132.07|130.57|132.11|130.61|132.11|130.61|132.07|130.57|3
1626303820000|2021-07-14 23:03:40|132.08|130.58|132.05|130.55|132.15|130.65|132.05|130.55|14
1626303830000|2021-07-14 23:03:50|132.04|130.54|132.03|130.53|132.04|130.54|132.02|130.52|9
1626303840000|2021-07-14 23:04:00|132.02|130.52|132.02|130.52|132.04|130.54|132.01|130.51|10
1626303850000|2021-07-14 23:04:10|132.03|130.53|132.02|130.52|132.03|130.53|132.01|130.51|4
1626303860000|2021-07-14 23:04:20|132.03|130.53|132|130.5|132.04|130.54|132|130.5|6
1626303870000|2021-07-14 23:04:30|132.01|130.51|132.01|130.51|132.02|130.52|132.01|130.51|3
1626303880000|2021-07-14 23:04:40|132.02|130.52|131.98|130.48|132.02|130.52|131.98|130.48|6
1626303890000|2021-07-14 23:04:50|131.97|130.47|131.94|130.44|131.97|130.47|131.92|130.42|8
1626303900000|2021-07-14 23:05:00|131.95|130.45|131.95|130.45|131.96|130.46|131.95|130.45|5
1626303910000|2021-07-14 23:05:10|131.96|130.46|131.96|130.46|131.98|130.48|131.96|130.46|7
1626303920000|2021-07-14 23:05:20|131.95|130.45|131.95|130.45|131.96|130.46|131.95|130.45|3
1626303930000|2021-07-14 23:05:30|131.96|130.46|131.95|130.45|131.96|130.46|131.95|130.45|2
1626303950000|2021-07-14 23:05:50|131.94|130.44|131.97|130.47|131.97|130.47|131.94|130.44|4
1626303960000|2021-07-14 23:06:00|131.98|130.48|131.98|130.48|131.99|130.49|131.97|130.47|11
1626303970000|2021-07-14 23:06:10|131.99|130.49|131.99|130.49|131.99|130.49|131.99|130.49|1
1626303980000|2021-07-14 23:06:20|131.98|130.48|131.99|130.49|131.99|130.49|131.98|130.48|2
1626303990000|2021-07-14 23:06:30|131.98|130.48|131.98|130.48|131.98|130.48|131.97|130.47|5
1626304000000|2021-07-14 23:06:40|131.97|130.47|131.98|130.48|131.98|130.48|131.97|130.47|6
1626304010000|2021-07-14 23:06:50|131.97|130.47|131.94|130.44|131.98|130.48|131.92|130.42|11
1626304020000|2021-07-14 23:07:00|131.95|130.45|131.92|130.42|131.95|130.45|131.92|130.42|6
1626304030000|2021-07-14 23:07:10|131.93|130.43|131.98|130.48|131.98|130.48|131.92|130.42|11
1626304040000|2021-07-14 23:07:20|131.97|130.47|131.94|130.44|131.97|130.47|131.93|130.43|9
1626304050000|2021-07-14 23:07:30|131.93|130.43|131.93|130.43|131.93|130.43|131.93|130.43|1
1626304060000|2021-07-14 23:07:40|131.94|130.44|131.96|130.46|131.98|130.48|131.94|130.44|9
1626304070000|2021-07-14 23:07:50|131.95|130.45|131.94|130.44|131.95|130.45|131.94|130.44|4
1626304080000|2021-07-14 23:08:00|131.92|130.42|131.93|130.43|131.94|130.44|131.92|130.42|6
1626304090000|2021-07-14 23:08:10|131.94|130.44|131.84|130.34|131.94|130.44|131.84|130.34|21
1626304100000|2021-07-14 23:08:20|131.82|130.32|131.87|130.37|131.87|130.37|131.82|130.32|6
1626304110000|2021-07-14 23:08:30|131.86|130.36|131.86|130.36|131.86|130.36|131.85|130.35|5
1626304120000|2021-07-14 23:08:40|131.85|130.35|131.82|130.32|131.86|130.36|131.81|130.31|14
1626304130000|2021-07-14 23:08:50|131.83|130.33|131.86|130.36|131.88|130.38|131.83|130.33|5
1626304140000|2021-07-14 23:09:00|131.87|130.37|131.9|130.4|131.9|130.4|131.87|130.37|3
1626304150000|2021-07-14 23:09:10|131.89|130.39|131.93|130.43|131.93|130.43|131.89|130.39|7
1626304160000|2021-07-14 23:09:20|131.92|130.42|131.93|130.43|131.94|130.44|131.92|130.42|4
1626304170000|2021-07-14 23:09:30|131.92|130.42|131.9|130.4|131.92|130.42|131.89|130.39|5
1626304180000|2021-07-14 23:09:40|131.89|130.39|131.88|130.38|131.89|130.39|131.88|130.38|2
1626304190000|2021-07-14 23:09:50|131.87|130.37|131.87|130.37|131.88|130.38|131.87|130.37|3
1626304200000|2021-07-14 23:10:00|131.88|130.38|131.88|130.38|131.88|130.38|131.88|130.38|1
1626304210000|2021-07-14 23:10:10|131.89|130.39|131.88|130.38|131.89|130.39|131.88|130.38|4
1626304220000|2021-07-14 23:10:20|131.89|130.39|131.89|130.39|131.89|130.39|131.88|130.38|5
1626304230000|2021-07-14 23:10:30|131.9|130.4|131.89|130.39|131.9|130.4|131.89|130.39|2
1626304240000|2021-07-14 23:10:40|131.9|130.4|131.89|130.39|131.92|130.42|131.89|130.39|5
1626304250000|2021-07-14 23:10:50|131.88|130.38|131.88|130.38|131.89|130.39|131.87|130.37|5
1626304260000|2021-07-14 23:11:00|131.87|130.37|131.87|130.37|131.88|130.38|131.87|130.37|3
1626304270000|2021-07-14 23:11:10|131.86|130.36|131.84|130.34|131.87|130.37|131.83|130.33|15
1626304280000|2021-07-14 23:11:20|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|4
1626304290000|2021-07-14 23:11:30|131.83|130.33|131.82|130.32|131.83|130.33|131.82|130.32|2
1626304300000|2021-07-14 23:11:40|131.81|130.31|131.82|130.32|131.83|130.33|131.81|130.31|4
1626304310000|2021-07-14 23:11:50|131.81|130.31|131.82|130.32|131.83|130.33|131.81|130.31|11
1626304320000|2021-07-14 23:12:00|131.84|130.34|131.8|130.3|131.84|130.34|131.79|130.29|11
1626304330000|2021-07-14 23:12:10|131.79|130.29|131.79|130.29|131.81|130.31|131.78|130.28|6
1626304340000|2021-07-14 23:12:20|131.8|130.3|131.8|130.3|131.8|130.3|131.78|130.28|9
1626304350000|2021-07-14 23:12:30|131.79|130.29|131.79|130.29|131.8|130.3|131.79|130.29|3
1626304360000|2021-07-14 23:12:40|131.77|130.27|131.69|130.19|131.78|130.28|131.69|130.19|12
1626304370000|2021-07-14 23:12:50|131.7|130.2|131.68|130.18|131.7|130.2|131.68|130.18|5
1626304380000|2021-07-14 23:13:00|131.67|130.17|131.63|130.13|131.7|130.2|131.62|130.12|16
1626304390000|2021-07-14 23:13:10|131.64|130.14|131.65|130.15|131.65|130.15|131.62|130.12|7
1626304400000|2021-07-14 23:13:20|131.66|130.16|131.61|130.11|131.66|130.16|131.61|130.11|6
1626304410000|2021-07-14 23:13:30|131.6|130.1|131.59|130.09|131.63|130.13|131.58|130.08|13
1626304420000|2021-07-14 23:13:40|131.6|130.1|131.59|130.09|131.63|130.13|131.57|130.07|14
1626304430000|2021-07-14 23:13:50|131.58|130.08|131.4|129.9|131.6|130.1|131.4|129.9|21
1626304440000|2021-07-14 23:14:00|131.41|129.91|131.51|130.01|131.52|130.02|131.41|129.91|10
1626304450000|2021-07-14 23:14:10|131.5|130|131.47|129.97|131.51|130.01|131.46|129.96|12
1626304460000|2021-07-14 23:14:20|131.48|129.98|131.48|129.98|131.49|129.99|131.47|129.97|9
1626304470000|2021-07-14 23:14:30|131.49|129.99|131.46|129.96|131.49|129.99|131.45|129.95|9
1626304480000|2021-07-14 23:14:40|131.47|129.97|131.49|129.99|131.49|129.99|131.47|129.97|2
1626304490000|2021-07-14 23:14:50|131.47|129.97|131.47|129.97|131.48|129.98|131.46|129.96|7
1626304500000|2021-07-14 23:15:00|131.46|129.96|131.47|129.97|131.48|129.98|131.46|129.96|7
1626304510000|2021-07-14 23:15:10|131.49|129.99|131.55|130.05|131.55|130.05|131.49|129.99|5
1626304520000|2021-07-14 23:15:20|131.54|130.04|131.65|130.15|131.65|130.15|131.54|130.04|12
1626304530000|2021-07-14 23:15:30|131.64|130.14|131.66|130.16|131.67|130.17|131.64|130.14|9
1626304540000|2021-07-14 23:15:40|131.67|130.17|131.6|130.1|131.67|130.17|131.6|130.1|8
1626304550000|2021-07-14 23:15:50|131.59|130.09|131.59|130.09|131.61|130.11|131.59|130.09|7
1626304560000|2021-07-14 23:16:00|131.58|130.08|131.6|130.1|131.63|130.13|131.58|130.08|16
1626304570000|2021-07-14 23:16:10|131.59|130.09|131.56|130.06|131.59|130.09|131.53|130.03|13
1626304580000|2021-07-14 23:16:20|131.55|130.05|131.62|130.12|131.62|130.12|131.55|130.05|15
1626304590000|2021-07-14 23:16:30|131.63|130.13|131.64|130.14|131.69|130.19|131.61|130.11|18
1626304600000|2021-07-14 23:16:40|131.63|130.13|131.62|130.12|131.64|130.14|131.62|130.12|4
1626304610000|2021-07-14 23:16:50|131.63|130.13|131.67|130.17|131.67|130.17|131.61|130.11|11
1626304620000|2021-07-14 23:17:00|131.66|130.16|131.64|130.14|131.66|130.16|131.61|130.11|10
1626304630000|2021-07-14 23:17:10|131.65|130.15|131.63|130.13|131.66|130.16|131.63|130.13|7
1626304640000|2021-07-14 23:17:20|131.64|130.14|131.59|130.09|131.64|130.14|131.59|130.09|7
1626304650000|2021-07-14 23:17:30|131.6|130.1|131.63|130.13|131.64|130.14|131.58|130.08|7
1626304660000|2021-07-14 23:17:40|131.64|130.14|131.61|130.11|131.64|130.14|131.61|130.11|6
1626304670000|2021-07-14 23:17:50|131.6|130.1|131.58|130.08|131.6|130.1|131.57|130.07|4
1626304680000|2021-07-14 23:18:00|131.59|130.09|131.58|130.08|131.6|130.1|131.58|130.08|8
1626304690000|2021-07-14 23:18:10|131.59|130.09|131.59|130.09|131.63|130.13|131.57|130.07|14
1626304700000|2021-07-14 23:18:20|131.58|130.08|131.57|130.07|131.58|130.08|131.57|130.07|4
1626304710000|2021-07-14 23:18:30|131.58|130.08|131.58|130.08|131.59|130.09|131.58|130.08|3
1626304720000|2021-07-14 23:18:40|131.59|130.09|131.64|130.14|131.64|130.14|131.59|130.09|4
1626304730000|2021-07-14 23:18:50|131.63|130.13|131.65|130.15|131.66|130.16|131.63|130.13|6
1626304740000|2021-07-14 23:19:00|131.66|130.16|131.6|130.1|131.66|130.16|131.6|130.1|7
1626304750000|2021-07-14 23:19:10|131.59|130.09|131.58|130.08|131.59|130.09|131.58|130.08|2
1626304760000|2021-07-14 23:19:20|131.57|130.07|131.53|130.03|131.58|130.08|131.53|130.03|12
1626304770000|2021-07-14 23:19:30|131.51|130.01|131.48|129.98|131.51|130.01|131.47|129.97|14
1626304780000|2021-07-14 23:19:40|131.47|129.97|131.49|129.99|131.51|130.01|131.47|129.97|10
1626304790000|2021-07-14 23:19:50|131.5|130|131.5|130|131.5|130|131.48|129.98|7
1626304800000|2021-07-14 23:20:00|131.51|130.01|131.58|130.08|131.58|130.08|131.51|130.01|9
1626304810000|2021-07-14 23:20:10|131.59|130.09|131.58|130.08|131.6|130.1|131.57|130.07|8
1626304820000|2021-07-14 23:20:20|131.59|130.09|131.59|130.09|131.6|130.1|131.58|130.08|9
1626304830000|2021-07-14 23:20:30|131.58|130.08|131.6|130.1|131.63|130.13|131.58|130.08|10
1626304840000|2021-07-14 23:20:40|131.58|130.08|131.56|130.06|131.58|130.08|131.53|130.03|6
1626304850000|2021-07-14 23:20:50|131.55|130.05|131.56|130.06|131.57|130.07|131.55|130.05|6
1626304860000|2021-07-14 23:21:00|131.57|130.07|131.59|130.09|131.59|130.09|131.57|130.07|9
1626304870000|2021-07-14 23:21:10|131.58|130.08|131.57|130.07|131.58|130.08|131.57|130.07|10
1626304880000|2021-07-14 23:21:20|131.58|130.08|131.57|130.07|131.58|130.08|131.57|130.07|2
1626304890000|2021-07-14 23:21:30|131.58|130.08|131.59|130.09|131.59|130.09|131.57|130.07|6
1626304900000|2021-07-14 23:21:40|131.58|130.08|131.49|129.99|131.59|130.09|131.48|129.98|14
1626304910000|2021-07-14 23:21:50|131.51|130.01|131.51|130.01|131.51|130.01|131.5|130|3
1626304920000|2021-07-14 23:22:00|131.5|130|131.48|129.98|131.5|130|131.48|129.98|4
1626304930000|2021-07-14 23:22:10|131.49|129.99|131.5|130|131.5|130|131.48|129.98|5
1626304940000|2021-07-14 23:22:20|131.51|130.01|131.55|130.05|131.56|130.06|131.5|130|13
1626304950000|2021-07-14 23:22:30|131.56|130.06|131.57|130.07|131.58|130.08|131.56|130.06|8
1626304960000|2021-07-14 23:22:40|131.56|130.06|131.56|130.06|131.57|130.07|131.56|130.06|5
1626304970000|2021-07-14 23:22:50|131.57|130.07|131.57|130.07|131.58|130.08|131.57|130.07|7
1626304980000|2021-07-14 23:23:00|131.58|130.08|131.53|130.03|131.58|130.08|131.52|130.02|13
1626304990000|2021-07-14 23:23:10|131.55|130.05|131.51|130.01|131.55|130.05|131.51|130.01|10
1626305000000|2021-07-14 23:23:20|131.5|130|131.49|129.99|131.51|130.01|131.49|129.99|10
1626305020000|2021-07-14 23:23:40|131.5|130|131.49|129.99|131.5|130|131.49|129.99|2
1626305030000|2021-07-14 23:23:50|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|5
1626305040000|2021-07-14 23:24:00|131.49|129.99|131.44|129.94|131.49|129.99|131.42|129.92|11
1626305050000|2021-07-14 23:24:10|131.42|129.92|131.42|129.92|131.43|129.93|131.42|129.92|3
1626305070000|2021-07-14 23:24:30|131.43|129.93|131.44|129.94|131.46|129.96|131.43|129.93|3
1626305080000|2021-07-14 23:24:40|131.46|129.96|131.47|129.97|131.47|129.97|131.44|129.94|5
1626305090000|2021-07-14 23:24:50|131.46|129.96|131.5|130|131.5|130|131.46|129.96|7
1626305100000|2021-07-14 23:25:00|131.49|129.99|131.49|129.99|131.5|130|131.46|129.96|12
1626305110000|2021-07-14 23:25:10|131.51|130.01|131.5|130|131.51|130.01|131.49|129.99|3
1626305120000|2021-07-14 23:25:20|131.49|129.99|131.47|129.97|131.51|130.01|131.47|129.97|9
1626305130000|2021-07-14 23:25:30|131.46|129.96|131.47|129.97|131.47|129.97|131.46|129.96|4
1626305140000|2021-07-14 23:25:40|131.46|129.96|131.47|129.97|131.48|129.98|131.45|129.95|11
1626305150000|2021-07-14 23:25:50|131.48|129.98|131.48|129.98|131.48|129.98|131.47|129.97|7
1626305160000|2021-07-14 23:26:00|131.47|129.97|131.48|129.98|131.49|129.99|131.47|129.97|5
1626305170000|2021-07-14 23:26:10|131.47|129.97|131.47|129.97|131.49|129.99|131.47|129.97|6
1626305180000|2021-07-14 23:26:20|131.48|129.98|131.47|129.97|131.48|129.98|131.46|129.96|8
1626305190000|2021-07-14 23:26:30|131.49|129.99|131.49|129.99|131.49|129.99|131.48|129.98|5
1626305200000|2021-07-14 23:26:40|131.48|129.98|131.49|129.99|131.49|129.99|131.48|129.98|6
1626305210000|2021-07-14 23:26:50|131.5|130|131.51|130.01|131.52|130.02|131.5|130|6
1626305220000|2021-07-14 23:27:00|131.5|130|131.51|130.01|131.52|130.02|131.5|130|10
1626305230000|2021-07-14 23:27:10|131.52|130.02|131.52|130.02|131.52|130.02|131.51|130.01|5
1626305240000|2021-07-14 23:27:20|131.51|130.01|131.51|130.01|131.53|130.03|131.51|130.01|3
1626305250000|2021-07-14 23:27:30|131.52|130.02|131.52|130.02|131.52|130.02|131.52|130.02|1
1626305260000|2021-07-14 23:27:40|131.51|130.01|131.49|129.99|131.51|130.01|131.49|129.99|11
1626305270000|2021-07-14 23:27:50|131.5|130|131.52|130.02|131.52|130.02|131.5|130|3
1626305280000|2021-07-14 23:28:00|131.51|130.01|131.49|129.99|131.52|130.02|131.46|129.96|16
1626305290000|2021-07-14 23:28:10|131.47|129.97|131.49|129.99|131.49|129.99|131.47|129.97|17
1626305300000|2021-07-14 23:28:20|131.48|129.98|131.44|129.94|131.49|129.99|131.42|129.92|14
1626305310000|2021-07-14 23:28:30|131.45|129.95|131.45|129.95|131.46|129.96|131.45|129.95|7
1626305320000|2021-07-14 23:28:40|131.46|129.96|131.45|129.95|131.46|129.96|131.45|129.95|2
1626305330000|2021-07-14 23:28:50|131.46|129.96|131.45|129.95|131.46|129.96|131.45|129.95|2
1626305350000|2021-07-14 23:29:10|131.46|129.96|131.48|129.98|131.48|129.98|131.45|129.95|4
1626305360000|2021-07-14 23:29:20|131.46|129.96|131.47|129.97|131.47|129.97|131.46|129.96|6
1626305370000|2021-07-14 23:29:30|131.46|129.96|131.46|129.96|131.46|129.96|131.45|129.95|3
1626305380000|2021-07-14 23:29:40|131.47|129.97|131.47|129.97|131.47|129.97|131.45|129.95|4
1626305390000|2021-07-14 23:29:50|131.48|129.98|131.47|129.97|131.48|129.98|131.46|129.96|5
1626305400000|2021-07-14 23:30:00|131.46|129.96|131.45|129.95|131.46|129.96|131.42|129.92|12
1626305410000|2021-07-14 23:30:10|131.46|129.96|131.48|129.98|131.48|129.98|131.46|129.96|3
1626305420000|2021-07-14 23:30:20|131.47|129.97|131.46|129.96|131.48|129.98|131.46|129.96|9
1626305430000|2021-07-14 23:30:30|131.45|129.95|131.43|129.93|131.45|129.95|131.43|129.93|15
1626305440000|2021-07-14 23:30:40|131.42|129.92|131.44|129.94|131.45|129.95|131.42|129.92|11
1626305450000|2021-07-14 23:30:50|131.45|129.95|131.41|129.91|131.45|129.95|131.41|129.91|9
1626305460000|2021-07-14 23:31:00|131.42|129.92|131.44|129.94|131.44|129.94|131.41|129.91|8
1626305470000|2021-07-14 23:31:10|131.45|129.95|131.47|129.97|131.47|129.97|131.44|129.94|6
1626305480000|2021-07-14 23:31:20|131.46|129.96|131.47|129.97|131.47|129.97|131.46|129.96|2
1626305490000|2021-07-14 23:31:30|131.46|129.96|131.47|129.97|131.48|129.98|131.45|129.95|14
1626305500000|2021-07-14 23:31:40|131.46|129.96|131.47|129.97|131.48|129.98|131.46|129.96|3
1626305510000|2021-07-14 23:31:50|131.48|129.98|131.47|129.97|131.48|129.98|131.47|129.97|6
1626305520000|2021-07-14 23:32:00|131.48|129.98|131.47|129.97|131.48|129.98|131.47|129.97|2
1626305530000|2021-07-14 23:32:10|131.48|129.98|131.58|130.08|131.58|130.08|131.48|129.98|8
1626305540000|2021-07-14 23:32:20|131.57|130.07|131.56|130.06|131.57|130.07|131.55|130.05|6
1626305550000|2021-07-14 23:32:30|131.55|130.05|131.55|130.05|131.56|130.06|131.55|130.05|5
1626305560000|2021-07-14 23:32:40|131.54|130.04|131.55|130.05|131.55|130.05|131.54|130.04|8
1626305570000|2021-07-14 23:32:50|131.54|130.04|131.59|130.09|131.59|130.09|131.54|130.04|12
1626305580000|2021-07-14 23:33:00|131.6|130.1|131.59|130.09|131.62|130.12|131.59|130.09|8
1626305590000|2021-07-14 23:33:10|131.6|130.1|131.7|130.2|131.7|130.2|131.6|130.1|16
1626305600000|2021-07-14 23:33:20|131.71|130.21|131.73|130.23|131.76|130.26|131.71|130.21|11
1626305610000|2021-07-14 23:33:30|131.74|130.24|131.71|130.21|131.75|130.25|131.7|130.2|11
1626305620000|2021-07-14 23:33:40|131.7|130.2|131.7|130.2|131.7|130.2|131.68|130.18|5
1626305630000|2021-07-14 23:33:50|131.69|130.19|131.67|130.17|131.69|130.19|131.67|130.17|4
1626305640000|2021-07-14 23:34:00|131.65|130.15|131.59|130.09|131.66|130.16|131.59|130.09|10
1626305650000|2021-07-14 23:34:10|131.6|130.1|131.59|130.09|131.6|130.1|131.59|130.09|6
1626305660000|2021-07-14 23:34:20|131.57|130.07|131.56|130.06|131.57|130.07|131.56|130.06|2
1626305670000|2021-07-14 23:34:30|131.55|130.05|131.6|130.1|131.6|130.1|131.55|130.05|5
1626305680000|2021-07-14 23:34:40|131.59|130.09|131.59|130.09|131.6|130.1|131.59|130.09|3
1626305690000|2021-07-14 23:34:50|131.58|130.08|131.55|130.05|131.59|130.09|131.55|130.05|8
1626305700000|2021-07-14 23:35:00|131.56|130.06|131.6|130.1|131.6|130.1|131.56|130.06|5
1626305710000|2021-07-14 23:35:10|131.59|130.09|131.59|130.09|131.6|130.1|131.59|130.09|3
1626305720000|2021-07-14 23:35:20|131.58|130.08|131.6|130.1|131.6|130.1|131.58|130.08|3
1626305730000|2021-07-14 23:35:30|131.61|130.11|131.61|130.11|131.61|130.11|131.6|130.1|7
1626305760000|2021-07-14 23:36:00|131.6|130.1|131.58|130.08|131.6|130.1|131.57|130.07|5
1626305770000|2021-07-14 23:36:10|131.59|130.09|131.58|130.08|131.59|130.09|131.53|130.03|8
1626305780000|2021-07-14 23:36:20|131.59|130.09|131.57|130.07|131.6|130.1|131.57|130.07|5
1626305790000|2021-07-14 23:36:30|131.56|130.06|131.56|130.06|131.57|130.07|131.54|130.04|9
1626305800000|2021-07-14 23:36:40|131.55|130.05|131.49|129.99|131.56|130.06|131.49|129.99|9
1626305820000|2021-07-14 23:37:00|131.5|130|131.45|129.95|131.5|130|131.45|129.95|6
1626305830000|2021-07-14 23:37:10|131.46|129.96|131.44|129.94|131.46|129.96|131.44|129.94|7
1626305840000|2021-07-14 23:37:20|131.45|129.95|131.44|129.94|131.47|129.97|131.44|129.94|10
1626305850000|2021-07-14 23:37:30|131.45|129.95|131.43|129.93|131.47|129.97|131.43|129.93|16
1626305860000|2021-07-14 23:37:40|131.4|129.9|131.45|129.95|131.45|129.95|131.4|129.9|8
1626305870000|2021-07-14 23:37:50|131.44|129.94|131.52|130.02|131.52|130.02|131.44|129.94|12
1626305880000|2021-07-14 23:38:00|131.53|130.03|131.52|130.02|131.53|130.03|131.52|130.02|2
1626305890000|2021-07-14 23:38:10|131.53|130.03|131.56|130.06|131.58|130.08|131.53|130.03|12
1626305900000|2021-07-14 23:38:20|131.55|130.05|131.55|130.05|131.55|130.05|131.52|130.02|8
1626305910000|2021-07-14 23:38:30|131.56|130.06|131.52|130.02|131.56|130.06|131.52|130.02|6
1626305920000|2021-07-14 23:38:40|131.51|130.01|131.53|130.03|131.53|130.03|131.51|130.01|5
1626305930000|2021-07-14 23:38:50|131.52|130.02|131.52|130.02|131.56|130.06|131.52|130.02|8
1626305940000|2021-07-14 23:39:00|131.53|130.03|131.52|130.02|131.53|130.03|131.52|130.02|2
1626305950000|2021-07-14 23:39:10|131.53|130.03|131.51|130.01|131.54|130.04|131.51|130.01|7
1626305960000|2021-07-14 23:39:20|131.5|130|131.53|130.03|131.53|130.03|131.49|129.99|7
1626305970000|2021-07-14 23:39:30|131.54|130.04|131.53|130.03|131.57|130.07|131.53|130.03|10
1626305980000|2021-07-14 23:39:40|131.54|130.04|131.54|130.04|131.55|130.05|131.53|130.03|7
1626305990000|2021-07-14 23:39:50|131.53|130.03|131.53|130.03|131.53|130.03|131.53|130.03|1
1626306000000|2021-07-14 23:40:00|131.54|130.04|131.46|129.96|131.54|130.04|131.46|129.96|12
1626306010000|2021-07-14 23:40:10|131.47|129.97|131.46|129.96|131.48|129.98|131.46|129.96|12
1626306020000|2021-07-14 23:40:20|131.47|129.97|131.46|129.96|131.47|129.97|131.45|129.95|8
1626306030000|2021-07-14 23:40:30|131.45|129.95|131.46|129.96|131.46|129.96|131.45|129.95|4
1626306040000|2021-07-14 23:40:40|131.45|129.95|131.47|129.97|131.47|129.97|131.45|129.95|7
1626306050000|2021-07-14 23:40:50|131.48|129.98|131.5|130|131.5|130|131.45|129.95|9
1626306060000|2021-07-14 23:41:00|131.51|130.01|131.49|129.99|131.51|130.01|131.49|129.99|7
1626306070000|2021-07-14 23:41:10|131.5|130|131.49|129.99|131.5|130|131.48|129.98|8
1626306080000|2021-07-14 23:41:20|131.48|129.98|131.49|129.99|131.49|129.99|131.48|129.98|4
1626306090000|2021-07-14 23:41:30|131.5|130|131.54|130.04|131.54|130.04|131.49|129.99|13
1626306100000|2021-07-14 23:41:40|131.53|130.03|131.52|130.02|131.53|130.03|131.52|130.02|4
1626306110000|2021-07-14 23:41:50|131.53|130.03|131.54|130.04|131.55|130.05|131.51|130.01|10
1626306120000|2021-07-14 23:42:00|131.55|130.05|131.55|130.05|131.55|130.05|131.55|130.05|1
1626306130000|2021-07-14 23:42:10|131.57|130.07|131.64|130.14|131.64|130.14|131.57|130.07|9
1626306140000|2021-07-14 23:42:20|131.63|130.13|131.59|130.09|131.63|130.13|131.59|130.09|9
1626306150000|2021-07-14 23:42:30|131.6|130.1|131.58|130.08|131.61|130.11|131.56|130.06|13
1626306160000|2021-07-14 23:42:40|131.6|130.1|131.55|130.05|131.6|130.1|131.55|130.05|9
1626306170000|2021-07-14 23:42:50|131.53|130.03|131.57|130.07|131.57|130.07|131.52|130.02|7
1626306180000|2021-07-14 23:43:00|131.58|130.08|131.5|130|131.58|130.08|131.5|130|11
1626306190000|2021-07-14 23:43:10|131.53|130.03|131.44|129.94|131.53|130.03|131.4|129.9|14
1626306200000|2021-07-14 23:43:20|131.4|129.9|131.26|129.76|131.4|129.9|131.25|129.75|14
1626306210000|2021-07-14 23:43:30|131.24|129.74|131.31|129.81|131.31|129.81|131.24|129.74|7
1626306220000|2021-07-14 23:43:40|131.3|129.8|131.31|129.81|131.31|129.81|131.25|129.75|12
1626306230000|2021-07-14 23:43:50|131.29|129.79|131.36|129.86|131.36|129.86|131.29|129.79|13
1626306240000|2021-07-14 23:44:00|131.35|129.85|131.37|129.87|131.37|129.87|131.34|129.84|9
1626306250000|2021-07-14 23:44:10|131.38|129.88|131.44|129.94|131.44|129.94|131.38|129.88|7
1626306260000|2021-07-14 23:44:20|131.43|129.93|131.44|129.94|131.44|129.94|131.42|129.92|5
1626306270000|2021-07-14 23:44:30|131.45|129.95|131.44|129.94|131.45|129.95|131.44|129.94|6
1626306280000|2021-07-14 23:44:40|131.43|129.93|131.52|130.02|131.52|130.02|131.43|129.93|9
1626306290000|2021-07-14 23:44:50|131.53|130.03|131.5|130|131.53|130.03|131.48|129.98|6
1626306300000|2021-07-14 23:45:00|131.51|130.01|131.45|129.95|131.51|130.01|131.44|129.94|13
1626306310000|2021-07-14 23:45:10|131.44|129.94|131.47|129.97|131.47|129.97|131.42|129.92|11
1626306320000|2021-07-14 23:45:20|131.46|129.96|131.48|129.98|131.48|129.98|131.45|129.95|12
1626306330000|2021-07-14 23:45:30|131.49|129.99|131.52|130.02|131.52|130.02|131.49|129.99|5
1626306340000|2021-07-14 23:45:40|131.53|130.03|131.55|130.05|131.56|130.06|131.53|130.03|9
1626306350000|2021-07-14 23:45:50|131.56|130.06|131.56|130.06|131.57|130.07|131.54|130.04|9
1626306360000|2021-07-14 23:46:00|131.57|130.07|131.52|130.02|131.57|130.07|131.52|130.02|8
1626306370000|2021-07-14 23:46:10|131.51|130.01|131.56|130.06|131.56|130.06|131.51|130.01|8
1626306380000|2021-07-14 23:46:20|131.57|130.07|131.57|130.07|131.59|130.09|131.57|130.07|4
1626306390000|2021-07-14 23:46:30|131.56|130.06|131.56|130.06|131.57|130.07|131.54|130.04|13
1626306400000|2021-07-14 23:46:40|131.55|130.05|131.55|130.05|131.56|130.06|131.54|130.04|8
1626306410000|2021-07-14 23:46:50|131.56|130.06|131.53|130.03|131.56|130.06|131.53|130.03|6
1626306420000|2021-07-14 23:47:00|131.54|130.04|131.55|130.05|131.55|130.05|131.54|130.04|10
1626306430000|2021-07-14 23:47:10|131.56|130.06|131.51|130.01|131.56|130.06|131.49|129.99|17
1626306440000|2021-07-14 23:47:20|131.5|130|131.52|130.02|131.52|130.02|131.5|130|11
1626306450000|2021-07-14 23:47:30|131.51|130.01|131.5|130|131.52|130.02|131.5|130|6
1626306460000|2021-07-14 23:47:40|131.51|130.01|131.45|129.95|131.51|130.01|131.45|129.95|10
1626306470000|2021-07-14 23:47:50|131.46|129.96|131.51|130.01|131.53|130.03|131.46|129.96|14
1626306480000|2021-07-14 23:48:00|131.52|130.02|131.53|130.03|131.53|130.03|131.51|130.01|5
1626306490000|2021-07-14 23:48:10|131.52|130.02|131.52|130.02|131.53|130.03|131.52|130.02|3
1626306500000|2021-07-14 23:48:20|131.53|130.03|131.53|130.03|131.53|130.03|131.52|130.02|3
1626306510000|2021-07-14 23:48:30|131.54|130.04|131.57|130.07|131.57|130.07|131.54|130.04|5
1626306520000|2021-07-14 23:48:40|131.56|130.06|131.54|130.04|131.56|130.06|131.54|130.04|3
1626306540000|2021-07-14 23:49:00|131.56|130.06|131.53|130.03|131.56|130.06|131.53|130.03|5
1626306550000|2021-07-14 23:49:10|131.52|130.02|131.53|130.03|131.54|130.04|131.52|130.02|8
1626306560000|2021-07-14 23:49:20|131.52|130.02|131.52|130.02|131.52|130.02|131.52|130.02|1
1626306570000|2021-07-14 23:49:30|131.53|130.03|131.53|130.03|131.54|130.04|131.52|130.02|5
1626306580000|2021-07-14 23:49:40|131.54|130.04|131.53|130.03|131.54|130.04|131.53|130.03|8
1626306590000|2021-07-14 23:49:50|131.54|130.04|131.53|130.03|131.54|130.04|131.53|130.03|2
1626306600000|2021-07-14 23:50:00|131.54|130.04|131.54|130.04|131.54|130.04|131.53|130.03|5
1626306610000|2021-07-14 23:50:10|131.55|130.05|131.58|130.08|131.58|130.08|131.55|130.05|6
1626306620000|2021-07-14 23:50:20|131.61|130.11|131.65|130.15|131.68|130.18|131.61|130.11|12
1626306630000|2021-07-14 23:50:30|131.64|130.14|131.65|130.15|131.65|130.15|131.64|130.14|4
1626306640000|2021-07-14 23:50:40|131.64|130.14|131.6|130.1|131.64|130.14|131.6|130.1|5
1626306650000|2021-07-14 23:50:50|131.59|130.09|131.59|130.09|131.6|130.1|131.59|130.09|3
1626306660000|2021-07-14 23:51:00|131.6|130.1|131.6|130.1|131.6|130.1|131.58|130.08|9
1626306670000|2021-07-14 23:51:10|131.61|130.11|131.6|130.1|131.62|130.12|131.59|130.09|6
1626306680000|2021-07-14 23:51:20|131.61|130.11|131.64|130.14|131.64|130.14|131.61|130.11|2
1626306690000|2021-07-14 23:51:30|131.63|130.13|131.64|130.14|131.64|130.14|131.63|130.13|2
1626306700000|2021-07-14 23:51:40|131.65|130.15|131.65|130.15|131.65|130.15|131.63|130.13|5
1626306710000|2021-07-14 23:51:50|131.66|130.16|131.65|130.15|131.66|130.16|131.64|130.14|4
1626306720000|2021-07-14 23:52:00|131.64|130.14|131.65|130.15|131.66|130.16|131.64|130.14|6
1626306730000|2021-07-14 23:52:10|131.66|130.16|131.66|130.16|131.66|130.16|131.65|130.15|5
1626306740000|2021-07-14 23:52:20|131.67|130.17|131.71|130.21|131.71|130.21|131.66|130.16|15
1626306750000|2021-07-14 23:52:30|131.73|130.23|131.64|130.14|131.73|130.23|131.63|130.13|14
1626306760000|2021-07-14 23:52:40|131.63|130.13|131.56|130.06|131.63|130.13|131.54|130.04|14
1626306770000|2021-07-14 23:52:50|131.57|130.07|131.63|130.13|131.63|130.13|131.56|130.06|12
1626306780000|2021-07-14 23:53:00|131.62|130.12|131.6|130.1|131.63|130.13|131.59|130.09|11
1626306790000|2021-07-14 23:53:10|131.55|130.05|131.56|130.06|131.58|130.08|131.55|130.05|8
1626306800000|2021-07-14 23:53:20|131.58|130.08|131.58|130.08|131.58|130.08|131.58|130.08|1
1626306810000|2021-07-14 23:53:30|131.56|130.06|131.56|130.06|131.56|130.06|131.55|130.05|3
1626306820000|2021-07-14 23:53:40|131.55|130.05|131.55|130.05|131.55|130.05|131.55|130.05|1
1626306840000|2021-07-14 23:54:00|131.57|130.07|131.57|130.07|131.57|130.07|131.56|130.06|5
1626306850000|2021-07-14 23:54:10|131.56|130.06|131.55|130.05|131.57|130.07|131.55|130.05|4
1626306860000|2021-07-14 23:54:20|131.54|130.04|131.54|130.04|131.56|130.06|131.53|130.03|15
1626306870000|2021-07-14 23:54:30|131.53|130.03|131.55|130.05|131.55|130.05|131.53|130.03|9
1626306880000|2021-07-14 23:54:40|131.54|130.04|131.55|130.05|131.55|130.05|131.54|130.04|4
1626306890000|2021-07-14 23:54:50|131.53|130.03|131.51|130.01|131.53|130.03|131.5|130|5
1626306900000|2021-07-14 23:55:00|131.52|130.02|131.54|130.04|131.54|130.04|131.52|130.02|7
1626306910000|2021-07-14 23:55:10|131.56|130.06|131.6|130.1|131.6|130.1|131.56|130.06|6
1626306920000|2021-07-14 23:55:20|131.56|130.06|131.58|130.08|131.58|130.08|131.56|130.06|2
1626306940000|2021-07-14 23:55:40|131.59|130.09|131.63|130.13|131.63|130.13|131.58|130.08|7
1626306950000|2021-07-14 23:55:50|131.64|130.14|131.65|130.15|131.66|130.16|131.64|130.14|4
1626306960000|2021-07-14 23:56:00|131.66|130.16|131.66|130.16|131.66|130.16|131.65|130.15|5
1626306970000|2021-07-14 23:56:10|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|4
1626306990000|2021-07-14 23:56:30|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|2
1626307000000|2021-07-14 23:56:40|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|4
1626307010000|2021-07-14 23:56:50|131.65|130.15|131.66|130.16|131.66|130.16|131.65|130.15|2
1626307020000|2021-07-14 23:57:00|131.69|130.19|131.69|130.19|131.69|130.19|131.68|130.18|3
1626307030000|2021-07-14 23:57:10|131.68|130.18|131.68|130.18|131.7|130.2|131.67|130.17|13
1626307040000|2021-07-14 23:57:20|131.67|130.17|131.63|130.13|131.67|130.17|131.63|130.13|7
1626307050000|2021-07-14 23:57:30|131.64|130.14|131.68|130.18|131.68|130.18|131.64|130.14|7
1626307060000|2021-07-14 23:57:40|131.69|130.19|131.68|130.18|131.69|130.19|131.68|130.18|6
1626307070000|2021-07-14 23:57:50|131.69|130.19|131.7|130.2|131.7|130.2|131.69|130.19|6
1626307080000|2021-07-14 23:58:00|131.69|130.19|131.72|130.22|131.72|130.22|131.69|130.19|5
1626307090000|2021-07-14 23:58:10|131.73|130.23|131.73|130.23|131.73|130.23|131.72|130.22|3
1626307100000|2021-07-14 23:58:20|131.76|130.26|131.78|130.28|131.79|130.29|131.76|130.26|6
1626307110000|2021-07-14 23:58:30|131.79|130.29|131.79|130.29|131.81|130.31|131.76|130.26|10
1626307120000|2021-07-14 23:58:40|131.8|130.3|131.74|130.24|131.8|130.3|131.73|130.23|14
1626307130000|2021-07-14 23:58:50|131.76|130.26|131.73|130.23|131.77|130.27|131.72|130.22|12
1626307140000|2021-07-14 23:59:00|131.74|130.24|131.76|130.26|131.76|130.26|131.73|130.23|11
1626307150000|2021-07-14 23:59:10|131.77|130.27|131.77|130.27|131.77|130.27|131.76|130.26|5
1626307160000|2021-07-14 23:59:20|131.78|130.28|131.78|130.28|131.78|130.28|131.77|130.27|3
1626307170000|2021-07-14 23:59:30|131.8|130.3|131.8|130.3|131.8|130.3|131.79|130.29|3
1626307190000|2021-07-14 23:59:50|131.78|130.28|131.8|130.3|131.8|130.3|131.78|130.28|2
1626307200000|2021-07-15 00:00:00|131.79|130.29|131.79|130.29|131.8|130.3|131.78|130.28|6
1626307210000|2021-07-15 00:00:10|131.8|130.3|131.79|130.29|131.8|130.3|131.76|130.26|8
1626307220000|2021-07-15 00:00:20|131.78|130.28|131.79|130.29|131.8|130.3|131.78|130.28|8
1626307230000|2021-07-15 00:00:30|131.78|130.28|131.83|130.33|131.83|130.33|131.77|130.27|9
1626307240000|2021-07-15 00:00:40|131.82|130.32|131.87|130.37|131.87|130.37|131.8|130.3|15
1626307250000|2021-07-15 00:00:50|131.86|130.36|131.93|130.43|131.95|130.45|131.86|130.36|19
1626307260000|2021-07-15 00:01:00|131.92|130.42|132.07|130.57|132.07|130.57|131.92|130.42|11
1626307270000|2021-07-15 00:01:10|132.09|130.59|132.06|130.56|132.1|130.6|132.04|130.54|11
1626307280000|2021-07-15 00:01:20|132.07|130.57|132.08|130.58|132.08|130.58|132.05|130.55|8
1626307290000|2021-07-15 00:01:30|132.1|130.6|132.22|130.72|132.22|130.72|132.07|130.57|10
1626307300000|2021-07-15 00:01:40|132.23|130.73|132.17|130.67|132.23|130.73|132.16|130.66|14
1626307310000|2021-07-15 00:01:50|132.16|130.66|132.08|130.58|132.17|130.67|132.08|130.58|14
1626307320000|2021-07-15 00:02:00|132.07|130.57|131.84|130.34|132.07|130.57|131.82|130.32|20
1626307330000|2021-07-15 00:02:10|131.83|130.33|131.79|130.29|131.85|130.35|131.79|130.29|21
1626307340000|2021-07-15 00:02:20|131.8|130.3|131.98|130.48|131.98|130.48|131.79|130.29|17
1626307350000|2021-07-15 00:02:30|131.99|130.49|131.98|130.48|131.99|130.49|131.95|130.45|14
1626307360000|2021-07-15 00:02:40|131.97|130.47|131.96|130.46|131.97|130.47|131.89|130.39|13
1626307370000|2021-07-15 00:02:50|131.97|130.47|131.87|130.37|131.97|130.47|131.86|130.36|12
1626307380000|2021-07-15 00:03:00|131.86|130.36|131.86|130.36|131.92|130.42|131.85|130.35|14
1626307390000|2021-07-15 00:03:10|131.87|130.37|131.9|130.4|131.91|130.41|131.85|130.35|12
1626307400000|2021-07-15 00:03:20|131.89|130.39|131.86|130.36|131.89|130.39|131.83|130.33|9
1626307410000|2021-07-15 00:03:30|131.82|130.32|131.81|130.31|131.85|130.35|131.79|130.29|10
1626307420000|2021-07-15 00:03:40|131.82|130.32|131.77|130.27|131.82|130.32|131.76|130.26|9
1626307430000|2021-07-15 00:03:50|131.78|130.28|131.81|130.31|131.81|130.31|131.78|130.28|8
1626307440000|2021-07-15 00:04:00|131.8|130.3|131.8|130.3|131.8|130.3|131.78|130.28|7
1626307450000|2021-07-15 00:04:10|131.79|130.29|131.8|130.3|131.8|130.3|131.79|130.29|2
1626307460000|2021-07-15 00:04:20|131.79|130.29|131.78|130.28|131.82|130.32|131.78|130.28|10
1626307470000|2021-07-15 00:04:30|131.79|130.29|131.82|130.32|131.82|130.32|131.79|130.29|10
1626307480000|2021-07-15 00:04:40|131.81|130.31|131.79|130.29|131.81|130.31|131.79|130.29|5
1626307490000|2021-07-15 00:04:50|131.78|130.28|131.74|130.24|131.78|130.28|131.73|130.23|7
1626307500000|2021-07-15 00:05:00|131.75|130.25|131.71|130.21|131.75|130.25|131.71|130.21|5
1626307510000|2021-07-15 00:05:10|131.7|130.2|131.73|130.23|131.73|130.23|131.68|130.18|8
1626307520000|2021-07-15 00:05:20|131.74|130.24|131.72|130.22|131.74|130.24|131.72|130.22|2
1626307530000|2021-07-15 00:05:30|131.74|130.24|131.64|130.14|131.74|130.24|131.62|130.12|8
1626307540000|2021-07-15 00:05:40|131.59|130.09|131.61|130.11|131.63|130.13|131.59|130.09|10
1626307550000|2021-07-15 00:05:50|131.6|130.1|131.57|130.07|131.61|130.11|131.57|130.07|7
1626307560000|2021-07-15 00:06:00|131.58|130.08|131.59|130.09|131.61|130.11|131.57|130.07|10
1626307570000|2021-07-15 00:06:10|131.58|130.08|131.61|130.11|131.61|130.11|131.57|130.07|10
1626307580000|2021-07-15 00:06:20|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|4
1626307590000|2021-07-15 00:06:30|131.62|130.12|131.62|130.12|131.62|130.12|131.61|130.11|3
1626307600000|2021-07-15 00:06:40|131.63|130.13|131.63|130.13|131.63|130.13|131.62|130.12|3
1626307610000|2021-07-15 00:06:50|131.64|130.14|131.66|130.16|131.66|130.16|131.64|130.14|3
1626307620000|2021-07-15 00:07:00|131.65|130.15|131.62|130.12|131.65|130.15|131.62|130.12|9
1626307630000|2021-07-15 00:07:10|131.63|130.13|131.65|130.15|131.66|130.16|131.63|130.13|6
1626307640000|2021-07-15 00:07:20|131.64|130.14|131.56|130.06|131.65|130.15|131.56|130.06|15
1626307650000|2021-07-15 00:07:30|131.55|130.05|131.42|129.92|131.55|130.05|131.42|129.92|13
1626307660000|2021-07-15 00:07:40|131.41|129.91|131.33|129.83|131.41|129.91|131.19|129.69|25
1626307670000|2021-07-15 00:07:50|131.34|129.84|131.2|129.7|131.37|129.87|131.19|129.69|24
1626307680000|2021-07-15 00:08:00|131.18|129.68|131.28|129.78|131.28|129.78|131.18|129.68|18
1626307690000|2021-07-15 00:08:10|131.29|129.79|131.16|129.66|131.3|129.8|131.15|129.65|17
1626307700000|2021-07-15 00:08:20|131.17|129.67|131.14|129.64|131.22|129.72|131.14|129.64|16
1626307710000|2021-07-15 00:08:30|131.15|129.65|130.96|129.46|131.15|129.65|130.95|129.45|18
1626307720000|2021-07-15 00:08:40|130.95|129.45|130.92|129.42|130.95|129.45|130.85|129.35|22
1626307730000|2021-07-15 00:08:50|130.93|129.43|130.89|129.39|131.01|129.51|130.89|129.39|20
1626307740000|2021-07-15 00:09:00|130.87|129.37|130.96|129.46|131.01|129.51|130.84|129.34|20
1626307750000|2021-07-15 00:09:10|130.98|129.48|130.98|129.48|131.01|129.51|130.97|129.47|10
1626307760000|2021-07-15 00:09:20|130.99|129.49|130.99|129.49|131|129.5|130.98|129.48|7
1626307770000|2021-07-15 00:09:30|130.98|129.48|130.93|129.43|130.98|129.48|130.92|129.42|8
1626307780000|2021-07-15 00:09:40|130.94|129.44|130.95|129.45|130.95|129.45|130.94|129.44|2
1626307790000|2021-07-15 00:09:50|130.96|129.46|130.89|129.39|130.99|129.49|130.88|129.38|11
1626307800000|2021-07-15 00:10:00|130.9|129.4|130.96|129.46|130.96|129.46|130.88|129.38|11
1626307810000|2021-07-15 00:10:10|130.97|129.47|131|129.5|131|129.5|130.96|129.46|9
1626307820000|2021-07-15 00:10:20|130.99|129.49|130.96|129.46|131|129.5|130.93|129.43|16
1626307830000|2021-07-15 00:10:30|130.97|129.47|131.13|129.63|131.13|129.63|130.96|129.46|11
1626307840000|2021-07-15 00:10:40|131.14|129.64|131.18|129.68|131.19|129.69|131.13|129.63|13
1626307850000|2021-07-15 00:10:50|131.17|129.67|131.2|129.7|131.2|129.7|131.15|129.65|9
1626307860000|2021-07-15 00:11:00|131.22|129.72|131.31|129.81|131.32|129.82|131.22|129.72|14
1626307870000|2021-07-15 00:11:10|131.32|129.82|131.3|129.8|131.32|129.82|131.27|129.77|8
1626307880000|2021-07-15 00:11:20|131.31|129.81|131.25|129.75|131.31|129.81|131.18|129.68|23
1626307890000|2021-07-15 00:11:30|131.27|129.77|131.25|129.75|131.29|129.79|131.21|129.71|18
1626307900000|2021-07-15 00:11:40|131.24|129.74|131.26|129.76|131.27|129.77|131.24|129.74|10
1626307910000|2021-07-15 00:11:50|131.27|129.77|131.22|129.72|131.27|129.77|131.17|129.67|17
1626307920000|2021-07-15 00:12:00|131.23|129.73|131.27|129.77|131.27|129.77|131.22|129.72|11
1626307930000|2021-07-15 00:12:10|131.26|129.76|131.18|129.68|131.26|129.76|131.18|129.68|9
1626307940000|2021-07-15 00:12:20|131.17|129.67|131.2|129.7|131.2|129.7|131.16|129.66|12
1626307950000|2021-07-15 00:12:30|131.21|129.71|131.26|129.76|131.26|129.76|131.2|129.7|7
1626307960000|2021-07-15 00:12:40|131.27|129.77|131.32|129.82|131.33|129.83|131.26|129.76|10
1626307970000|2021-07-15 00:12:50|131.33|129.83|131.33|129.83|131.34|129.84|131.33|129.83|3
1626307980000|2021-07-15 00:13:00|131.32|129.82|131.25|129.75|131.32|129.82|131.24|129.74|11
1626307990000|2021-07-15 00:13:10|131.24|129.74|131.24|129.74|131.24|129.74|131.2|129.7|10
1626308000000|2021-07-15 00:13:20|131.23|129.73|131.28|129.78|131.31|129.81|131.23|129.73|14
1626308010000|2021-07-15 00:13:30|131.27|129.77|131.21|129.71|131.27|129.77|131.19|129.69|16
1626308020000|2021-07-15 00:13:40|131.22|129.72|131.17|129.67|131.24|129.74|131.17|129.67|8
1626308030000|2021-07-15 00:13:50|131.18|129.68|131.21|129.71|131.21|129.71|131.18|129.68|2
1626308040000|2021-07-15 00:14:00|131.19|129.69|131.23|129.73|131.24|129.74|131.19|129.69|6
1626308050000|2021-07-15 00:14:10|131.24|129.74|131.16|129.66|131.24|129.74|131.14|129.64|11
1626308060000|2021-07-15 00:14:20|131.14|129.64|131.12|129.62|131.14|129.64|131.12|129.62|5
1626308070000|2021-07-15 00:14:30|131.13|129.63|131.15|129.65|131.16|129.66|131.13|129.63|4
1626308080000|2021-07-15 00:14:40|131.14|129.64|130.99|129.49|131.15|129.65|130.99|129.49|18
1626308090000|2021-07-15 00:14:50|131|129.5|131.02|129.52|131.03|129.53|130.99|129.49|6
1626308100000|2021-07-15 00:15:00|131|129.5|131.01|129.51|131.01|129.51|130.98|129.48|8
1626308110000|2021-07-15 00:15:10|131.03|129.53|130.97|129.47|131.03|129.53|130.97|129.47|12
1626308120000|2021-07-15 00:15:20|130.95|129.45|130.99|129.49|131|129.5|130.95|129.45|9
1626308130000|2021-07-15 00:15:30|130.98|129.48|130.99|129.49|131|129.5|130.98|129.48|12
1626308140000|2021-07-15 00:15:40|131|129.5|130.93|129.43|131|129.5|130.92|129.42|19
1626308150000|2021-07-15 00:15:50|130.92|129.42|130.53|129.03|130.92|129.42|130.53|129.03|26
1626308160000|2021-07-15 00:16:00|130.52|129.02|130.56|129.06|130.58|129.08|130.52|129.02|14
1626308170000|2021-07-15 00:16:10|130.57|129.07|130.51|129.01|130.57|129.07|130.51|129.01|15
1626308180000|2021-07-15 00:16:20|130.52|129.02|130.5|129|130.52|129.02|130.47|128.97|17
1626308190000|2021-07-15 00:16:30|130.51|129.01|130.5|129|130.51|129.01|130.48|128.98|8
1626308200000|2021-07-15 00:16:40|130.52|129.02|130.53|129.03|130.55|129.05|130.52|129.02|7
1626308210000|2021-07-15 00:16:50|130.55|129.05|130.6|129.1|130.6|129.1|130.53|129.03|17
1626308220000|2021-07-15 00:17:00|130.61|129.11|130.68|129.18|130.72|129.22|130.61|129.11|12
1626308230000|2021-07-15 00:17:10|130.65|129.15|130.54|129.04|130.65|129.15|130.51|129.01|14
1626308240000|2021-07-15 00:17:20|130.52|129.02|130.52|129.02|130.53|129.03|130.51|129.01|5
1626308250000|2021-07-15 00:17:30|130.54|129.04|130.49|128.99|130.54|129.04|130.49|128.99|9
1626308260000|2021-07-15 00:17:40|130.5|129|130.11|128.61|130.51|129.01|130.11|128.61|23
1626308270000|2021-07-15 00:17:50|130.1|128.6|130.29|128.79|130.29|128.79|130.05|128.55|18
1626308280000|2021-07-15 00:18:00|130.27|128.77|130.38|128.88|130.42|128.92|130.27|128.77|18
1626308290000|2021-07-15 00:18:10|130.39|128.89|130.45|128.95|130.51|129.01|130.37|128.87|21
1626308300000|2021-07-15 00:18:20|130.46|128.96|130.52|129.02|130.57|129.07|130.46|128.96|16
1626308310000|2021-07-15 00:18:30|130.51|129.01|130.56|129.06|130.56|129.06|130.51|129.01|9
1626308320000|2021-07-15 00:18:40|130.57|129.07|130.6|129.1|130.6|129.1|130.57|129.07|5
1626308330000|2021-07-15 00:18:50|130.59|129.09|130.59|129.09|130.6|129.1|130.49|128.99|12
1626308340000|2021-07-15 00:19:00|130.57|129.07|130.58|129.08|130.59|129.09|130.5|129|17
1626308350000|2021-07-15 00:19:10|130.59|129.09|130.65|129.15|130.66|129.16|130.59|129.09|11
1626308360000|2021-07-15 00:19:20|130.66|129.16|130.76|129.26|130.76|129.26|130.66|129.16|8
1626308370000|2021-07-15 00:19:30|130.79|129.29|130.77|129.27|130.82|129.32|130.75|129.25|13
1626308380000|2021-07-15 00:19:40|130.78|129.28|130.73|129.23|130.78|129.28|130.66|129.16|20
1626308390000|2021-07-15 00:19:50|130.75|129.25|130.61|129.11|130.75|129.25|130.61|129.11|14
1626308400000|2021-07-15 00:20:00|130.59|129.09|130.71|129.21|130.71|129.21|130.58|129.08|20
1626308410000|2021-07-15 00:20:10|130.7|129.2|130.79|129.29|130.79|129.29|130.69|129.19|14
1626308420000|2021-07-15 00:20:20|130.8|129.3|130.89|129.39|130.91|129.41|130.79|129.29|19
1626308430000|2021-07-15 00:20:30|130.9|129.4|130.87|129.37|130.94|129.44|130.86|129.36|17
1626308440000|2021-07-15 00:20:40|130.86|129.36|130.87|129.37|130.88|129.38|130.85|129.35|12
1626308450000|2021-07-15 00:20:50|130.88|129.38|130.93|129.43|130.93|129.43|130.88|129.38|9
1626308460000|2021-07-15 00:21:00|130.92|129.42|130.82|129.32|130.92|129.42|130.82|129.32|21
1626308470000|2021-07-15 00:21:10|130.83|129.33|130.92|129.42|130.92|129.42|130.83|129.33|14
1626308480000|2021-07-15 00:21:20|130.93|129.43|131|129.5|131|129.5|130.93|129.43|13
1626308490000|2021-07-15 00:21:30|131.02|129.52|131.05|129.55|131.05|129.55|131.02|129.52|4
1626308500000|2021-07-15 00:21:40|131.06|129.56|131.09|129.59|131.09|129.59|131.05|129.55|14
1626308510000|2021-07-15 00:21:50|131.08|129.58|131.11|129.61|131.11|129.61|131.07|129.57|9
1626308520000|2021-07-15 00:22:00|131.09|129.59|131.14|129.64|131.16|129.66|131.09|129.59|12
1626308530000|2021-07-15 00:22:10|131.15|129.65|131.24|129.74|131.24|129.74|131.15|129.65|13
1626308540000|2021-07-15 00:22:20|131.25|129.75|131.22|129.72|131.31|129.81|131.2|129.7|16
1626308550000|2021-07-15 00:22:30|131.23|129.73|131.31|129.81|131.31|129.81|131.23|129.73|13
1626308560000|2021-07-15 00:22:40|131.3|129.8|131.34|129.84|131.35|129.85|131.3|129.8|17
1626308570000|2021-07-15 00:22:50|131.33|129.83|131.38|129.88|131.38|129.88|131.32|129.82|21
1626308580000|2021-07-15 00:23:00|131.37|129.87|131.37|129.87|131.39|129.89|131.37|129.87|15
1626308590000|2021-07-15 00:23:10|131.38|129.88|131.4|129.9|131.4|129.9|131.38|129.88|5
1626308600000|2021-07-15 00:23:20|131.41|129.91|131.42|129.92|131.42|129.92|131.41|129.91|4
1626308610000|2021-07-15 00:23:30|131.41|129.91|131.41|129.91|131.41|129.91|131.41|129.91|1
1626308630000|2021-07-15 00:23:50|131.42|129.92|131.44|129.94|131.44|129.94|131.42|129.92|3
1626308640000|2021-07-15 00:24:00|131.45|129.95|131.45|129.95|131.45|129.95|131.44|129.94|7
1626308650000|2021-07-15 00:24:10|131.47|129.97|131.52|130.02|131.52|130.02|131.47|129.97|5
1626308660000|2021-07-15 00:24:20|131.53|130.03|131.45|129.95|131.54|130.04|131.45|129.95|16
1626308670000|2021-07-15 00:24:30|131.44|129.94|131.48|129.98|131.5|130|131.44|129.94|21
1626308680000|2021-07-15 00:24:40|131.49|129.99|131.52|130.02|131.52|130.02|131.48|129.98|10
1626308690000|2021-07-15 00:24:50|131.53|130.03|131.49|129.99|131.53|130.03|131.48|129.98|8
1626308700000|2021-07-15 00:25:00|131.48|129.98|131.45|129.95|131.49|129.99|131.43|129.93|11
1626308710000|2021-07-15 00:25:10|131.44|129.94|131.4|129.9|131.46|129.96|131.4|129.9|15
1626308720000|2021-07-15 00:25:20|131.39|129.89|131.36|129.86|131.39|129.89|131.33|129.83|11
1626308730000|2021-07-15 00:25:30|131.37|129.87|131.34|129.84|131.37|129.87|131.34|129.84|6
1626308740000|2021-07-15 00:25:40|131.35|129.85|131.29|129.79|131.35|129.85|131.29|129.79|10
1626308750000|2021-07-15 00:25:50|131.28|129.78|131.24|129.74|131.28|129.78|131.21|129.71|15
1626308760000|2021-07-15 00:26:00|131.23|129.73|131.34|129.84|131.34|129.84|131.23|129.73|14
1626308770000|2021-07-15 00:26:10|131.35|129.85|131.39|129.89|131.4|129.9|131.34|129.84|12
1626308780000|2021-07-15 00:26:20|131.38|129.88|131.42|129.92|131.42|129.92|131.38|129.88|7
1626308790000|2021-07-15 00:26:30|131.43|129.93|131.42|129.92|131.43|129.93|131.41|129.91|7
1626308800000|2021-07-15 00:26:40|131.41|129.91|131.43|129.93|131.43|129.93|131.41|129.91|8
1626308810000|2021-07-15 00:26:50|131.42|129.92|131.31|129.81|131.42|129.92|131.31|129.81|10
1626308820000|2021-07-15 00:27:00|131.32|129.82|131.3|129.8|131.35|129.85|131.3|129.8|9
1626308830000|2021-07-15 00:27:10|131.28|129.78|131.26|129.76|131.29|129.79|131.22|129.72|16
1626308840000|2021-07-15 00:27:20|131.27|129.77|131.28|129.78|131.28|129.78|131.24|129.74|8
1626308850000|2021-07-15 00:27:30|131.29|129.79|131.31|129.81|131.31|129.81|131.29|129.79|6
1626308860000|2021-07-15 00:27:40|131.3|129.8|131.36|129.86|131.39|129.89|131.3|129.8|21
1626308870000|2021-07-15 00:27:50|131.37|129.87|131.34|129.84|131.37|129.87|131.32|129.82|8
1626308880000|2021-07-15 00:28:00|131.33|129.83|131.34|129.84|131.34|129.84|131.33|129.83|8
1626308890000|2021-07-15 00:28:10|131.35|129.85|131.35|129.85|131.35|129.85|131.31|129.81|11
1626308900000|2021-07-15 00:28:20|131.34|129.84|131.36|129.86|131.36|129.86|131.34|129.84|5
1626308910000|2021-07-15 00:28:30|131.37|129.87|131.25|129.75|131.37|129.87|131.25|129.75|12
1626308920000|2021-07-15 00:28:40|131.26|129.76|131.3|129.8|131.3|129.8|131.25|129.75|15
1626308930000|2021-07-15 00:28:50|131.29|129.79|131.3|129.8|131.32|129.82|131.29|129.79|8
1626308940000|2021-07-15 00:29:00|131.29|129.79|131.26|129.76|131.29|129.79|131.26|129.76|6
1626308950000|2021-07-15 00:29:10|131.25|129.75|131.21|129.71|131.25|129.75|131.2|129.7|7
1626308960000|2021-07-15 00:29:20|131.2|129.7|131.25|129.75|131.25|129.75|131.2|129.7|7
1626308970000|2021-07-15 00:29:30|131.26|129.76|131.27|129.77|131.27|129.77|131.25|129.75|10
1626308980000|2021-07-15 00:29:40|131.26|129.76|131.27|129.77|131.27|129.77|131.26|129.76|2
1626308990000|2021-07-15 00:29:50|131.28|129.78|131.31|129.81|131.31|129.81|131.28|129.78|5
1626309000000|2021-07-15 00:30:00|131.3|129.8|131.3|129.8|131.3|129.8|131.28|129.78|11
1626309010000|2021-07-15 00:30:10|131.31|129.81|131.31|129.81|131.31|129.81|131.29|129.79|9
1626309020000|2021-07-15 00:30:20|131.3|129.8|131.3|129.8|131.31|129.81|131.29|129.79|9
1626309030000|2021-07-15 00:30:30|131.31|129.81|131.31|129.81|131.32|129.82|131.31|129.81|3
1626309050000|2021-07-15 00:30:50|131.32|129.82|131.32|129.82|131.32|129.82|131.32|129.82|1
1626309060000|2021-07-15 00:31:00|131.34|129.84|131.36|129.86|131.37|129.87|131.34|129.84|6
1626309080000|2021-07-15 00:31:20|131.34|129.84|131.27|129.77|131.34|129.84|131.26|129.76|10
1626309090000|2021-07-15 00:31:30|131.28|129.78|131.15|129.65|131.29|129.79|131.15|129.65|16
1626309100000|2021-07-15 00:31:40|131.14|129.64|131.13|129.63|131.15|129.65|131.04|129.54|24
1626309110000|2021-07-15 00:31:50|131.12|129.62|131.21|129.71|131.21|129.71|131.09|129.59|14
1626309120000|2021-07-15 00:32:00|131.2|129.7|131.18|129.68|131.24|129.74|131.18|129.68|16
1626309130000|2021-07-15 00:32:10|131.19|129.69|131.27|129.77|131.27|129.77|131.16|129.66|13
1626309140000|2021-07-15 00:32:20|131.29|129.79|131.33|129.83|131.33|129.83|131.28|129.78|8
1626309150000|2021-07-15 00:32:30|131.32|129.82|131.34|129.84|131.34|129.84|131.31|129.81|7
1626309160000|2021-07-15 00:32:40|131.35|129.85|131.37|129.87|131.37|129.87|131.35|129.85|6
1626309170000|2021-07-15 00:32:50|131.38|129.88|131.38|129.88|131.38|129.88|131.36|129.86|9
1626309180000|2021-07-15 00:33:00|131.39|129.89|131.39|129.89|131.42|129.92|131.37|129.87|10
1626309190000|2021-07-15 00:33:10|131.4|129.9|131.41|129.91|131.41|129.91|131.4|129.9|6
1626309200000|2021-07-15 00:33:20|131.4|129.9|131.41|129.91|131.41|129.91|131.4|129.9|6
1626309210000|2021-07-15 00:33:30|131.4|129.9|131.39|129.89|131.41|129.91|131.39|129.89|8
1626309220000|2021-07-15 00:33:40|131.38|129.88|131.38|129.88|131.4|129.9|131.38|129.88|7
1626309230000|2021-07-15 00:33:50|131.39|129.89|131.3|129.8|131.39|129.89|131.3|129.8|10
1626309240000|2021-07-15 00:34:00|131.31|129.81|131.29|129.79|131.31|129.81|131.27|129.77|11
1626309250000|2021-07-15 00:34:10|131.28|129.78|131.27|129.77|131.29|129.79|131.27|129.77|6
1626309260000|2021-07-15 00:34:20|131.26|129.76|131.26|129.76|131.27|129.77|131.26|129.76|3
1626309270000|2021-07-15 00:34:30|131.27|129.77|131.3|129.8|131.3|129.8|131.27|129.77|10
1626309280000|2021-07-15 00:34:40|131.29|129.79|131.26|129.76|131.3|129.8|131.26|129.76|8
1626309290000|2021-07-15 00:34:50|131.27|129.77|131.26|129.76|131.27|129.77|131.26|129.76|2
1626309300000|2021-07-15 00:35:00|131.27|129.77|131.3|129.8|131.31|129.81|131.27|129.77|7
1626309310000|2021-07-15 00:35:10|131.28|129.78|131.31|129.81|131.31|129.81|131.28|129.78|4
1626309320000|2021-07-15 00:35:20|131.32|129.82|131.32|129.82|131.32|129.82|131.31|129.81|5
1626309330000|2021-07-15 00:35:30|131.31|129.81|131.32|129.82|131.32|129.82|131.31|129.81|4
1626309340000|2021-07-15 00:35:40|131.35|129.85|131.39|129.89|131.39|129.89|131.35|129.85|13
1626309350000|2021-07-15 00:35:50|131.38|129.88|131.39|129.89|131.39|129.89|131.38|129.88|4
1626309360000|2021-07-15 00:36:00|131.38|129.88|131.42|129.92|131.42|129.92|131.38|129.88|6
1626309370000|2021-07-15 00:36:10|131.41|129.91|131.42|129.92|131.42|129.92|131.35|129.85|16
1626309380000|2021-07-15 00:36:20|131.41|129.91|131.44|129.94|131.44|129.94|131.4|129.9|8
1626309390000|2021-07-15 00:36:30|131.42|129.92|131.37|129.87|131.44|129.94|131.37|129.87|8
1626309400000|2021-07-15 00:36:40|131.38|129.88|131.44|129.94|131.44|129.94|131.37|129.87|12
1626309410000|2021-07-15 00:36:50|131.43|129.93|131.44|129.94|131.44|129.94|131.43|129.93|2
1626309420000|2021-07-15 00:37:00|131.43|129.93|131.43|129.93|131.44|129.94|131.43|129.93|5
1626309430000|2021-07-15 00:37:10|131.46|129.96|131.48|129.98|131.51|130.01|131.46|129.96|14
1626309440000|2021-07-15 00:37:20|131.49|129.99|131.51|130.01|131.51|130.01|131.48|129.98|7
1626309450000|2021-07-15 00:37:30|131.5|130|131.5|130|131.5|130|131.48|129.98|4
1626309460000|2021-07-15 00:37:40|131.49|129.99|131.53|130.03|131.53|130.03|131.49|129.99|5
1626309480000|2021-07-15 00:38:00|131.54|130.04|131.57|130.07|131.57|130.07|131.54|130.04|5
1626309490000|2021-07-15 00:38:10|131.6|130.1|131.62|130.12|131.62|130.12|131.55|130.05|10
1626309500000|2021-07-15 00:38:20|131.61|130.11|131.62|130.12|131.62|130.12|131.61|130.11|4
1626309510000|2021-07-15 00:38:30|131.63|130.13|131.61|130.11|131.63|130.13|131.61|130.11|9
1626309520000|2021-07-15 00:38:40|131.62|130.12|131.6|130.1|131.62|130.12|131.6|130.1|5
1626309530000|2021-07-15 00:38:50|131.59|130.09|131.6|130.1|131.6|130.1|131.59|130.09|4
1626309540000|2021-07-15 00:39:00|131.59|130.09|131.63|130.13|131.64|130.14|131.59|130.09|5
1626309550000|2021-07-15 00:39:10|131.65|130.15|131.76|130.26|131.77|130.27|131.65|130.15|14
1626309560000|2021-07-15 00:39:20|131.77|130.27|131.71|130.21|131.77|130.27|131.69|130.19|14
1626309570000|2021-07-15 00:39:30|131.69|130.19|131.81|130.31|131.81|130.31|131.69|130.19|17
1626309580000|2021-07-15 00:39:40|131.8|130.3|131.88|130.38|131.88|130.38|131.8|130.3|14
1626309590000|2021-07-15 00:39:50|131.9|130.4|131.91|130.41|131.92|130.42|131.88|130.38|8
1626309600000|2021-07-15 00:40:00|131.9|130.4|131.7|130.2|131.9|130.4|131.7|130.2|17
1626309610000|2021-07-15 00:40:10|131.69|130.19|131.75|130.25|131.75|130.25|131.66|130.16|12
1626309620000|2021-07-15 00:40:20|131.74|130.24|131.7|130.2|131.74|130.24|131.64|130.14|17
1626309630000|2021-07-15 00:40:30|131.71|130.21|131.72|130.22|131.72|130.22|131.65|130.15|20
1626309640000|2021-07-15 00:40:40|131.75|130.25|131.76|130.26|131.76|130.26|131.74|130.24|6
1626309650000|2021-07-15 00:40:50|131.75|130.25|131.77|130.27|131.8|130.3|131.73|130.23|15
1626309660000|2021-07-15 00:41:00|131.76|130.26|131.94|130.44|131.94|130.44|131.74|130.24|22
1626309670000|2021-07-15 00:41:10|131.95|130.45|131.94|130.44|131.95|130.45|131.84|130.34|17
1626309680000|2021-07-15 00:41:20|131.95|130.45|131.95|130.45|131.97|130.47|131.94|130.44|11
1626309690000|2021-07-15 00:41:30|131.96|130.46|131.96|130.46|131.96|130.46|131.9|130.4|20
1626309700000|2021-07-15 00:41:40|131.97|130.47|131.97|130.47|131.99|130.49|131.97|130.47|10
1626309710000|2021-07-15 00:41:50|131.96|130.46|131.95|130.45|131.98|130.48|131.9|130.4|15
1626309720000|2021-07-15 00:42:00|131.94|130.44|131.93|130.43|131.94|130.44|131.86|130.36|15
1626309730000|2021-07-15 00:42:10|131.94|130.44|132|130.5|132|130.5|131.94|130.44|12
1626309740000|2021-07-15 00:42:20|131.99|130.49|131.97|130.47|132|130.5|131.94|130.44|11
1626309750000|2021-07-15 00:42:30|131.98|130.48|131.99|130.49|131.99|130.49|131.94|130.44|10
1626309760000|2021-07-15 00:42:40|131.98|130.48|131.98|130.48|132|130.5|131.95|130.45|13
1626309770000|2021-07-15 00:42:50|131.97|130.47|132.01|130.51|132.01|130.51|131.96|130.46|19
1626309780000|2021-07-15 00:43:00|132.02|130.52|131.99|130.49|132.04|130.54|131.97|130.47|18
1626309790000|2021-07-15 00:43:10|132|130.5|131.99|130.49|132|130.5|131.98|130.48|8
1626309800000|2021-07-15 00:43:20|131.97|130.47|131.9|130.4|131.97|130.47|131.9|130.4|14
1626309810000|2021-07-15 00:43:30|131.89|130.39|131.88|130.38|131.89|130.39|131.88|130.38|4
1626309820000|2021-07-15 00:43:40|131.87|130.37|131.88|130.38|131.89|130.39|131.87|130.37|13
1626309830000|2021-07-15 00:43:50|131.87|130.37|131.92|130.42|131.92|130.42|131.87|130.37|9
1626309840000|2021-07-15 00:44:00|131.93|130.43|131.86|130.36|131.93|130.43|131.86|130.36|11
1626309850000|2021-07-15 00:44:10|131.87|130.37|131.84|130.34|131.88|130.38|131.84|130.34|11
1626309860000|2021-07-15 00:44:20|131.86|130.36|131.83|130.33|131.86|130.36|131.83|130.33|8
1626309870000|2021-07-15 00:44:30|131.82|130.32|131.85|130.35|131.85|130.35|131.82|130.32|4
1626309880000|2021-07-15 00:44:40|131.84|130.34|131.77|130.27|131.84|130.34|131.77|130.27|12
1626309890000|2021-07-15 00:44:50|131.76|130.26|131.76|130.26|131.76|130.26|131.75|130.25|5
1626309900000|2021-07-15 00:45:00|131.75|130.25|131.79|130.29|131.79|130.29|131.75|130.25|15
1626309910000|2021-07-15 00:45:10|131.78|130.28|131.94|130.44|131.94|130.44|131.78|130.28|11
1626309920000|2021-07-15 00:45:20|131.93|130.43|131.92|130.42|131.93|130.43|131.91|130.41|4
1626309930000|2021-07-15 00:45:30|131.93|130.43|131.94|130.44|131.94|130.44|131.92|130.42|3
1626309940000|2021-07-15 00:45:40|131.97|130.47|131.98|130.48|131.98|130.48|131.97|130.47|4
1626309950000|2021-07-15 00:45:50|131.95|130.45|131.97|130.47|131.98|130.48|131.95|130.45|7
1626309960000|2021-07-15 00:46:00|131.96|130.46|131.95|130.45|131.99|130.49|131.94|130.44|8
1626309970000|2021-07-15 00:46:10|131.96|130.46|131.89|130.39|131.98|130.48|131.87|130.37|18
1626309980000|2021-07-15 00:46:20|131.88|130.38|131.94|130.44|131.94|130.44|131.87|130.37|11
1626309990000|2021-07-15 00:46:30|131.93|130.43|131.97|130.47|131.98|130.48|131.93|130.43|13
1626310000000|2021-07-15 00:46:40|131.96|130.46|131.92|130.42|131.97|130.47|131.92|130.42|6
1626310010000|2021-07-15 00:46:50|131.91|130.41|131.92|130.42|131.92|130.42|131.91|130.41|10
1626310020000|2021-07-15 00:47:00|131.93|130.43|131.92|130.42|131.95|130.45|131.92|130.42|12
1626310030000|2021-07-15 00:47:10|131.93|130.43|131.93|130.43|131.93|130.43|131.93|130.43|1
1626310040000|2021-07-15 00:47:20|131.94|130.44|131.95|130.45|131.95|130.45|131.94|130.44|4
1626310050000|2021-07-15 00:47:30|131.96|130.46|131.99|130.49|131.99|130.49|131.96|130.46|6
1626310060000|2021-07-15 00:47:40|132|130.5|132.09|130.59|132.1|130.6|131.99|130.49|13
1626310070000|2021-07-15 00:47:50|132.08|130.58|132.08|130.58|132.11|130.61|132.08|130.58|4
1626310080000|2021-07-15 00:48:00|132.09|130.59|132.11|130.61|132.14|130.64|132.09|130.59|9
1626310090000|2021-07-15 00:48:10|132.12|130.62|132.13|130.63|132.14|130.64|132.12|130.62|8
1626310100000|2021-07-15 00:48:20|132.11|130.61|132.09|130.59|132.13|130.63|132.08|130.58|10
1626310110000|2021-07-15 00:48:30|132.08|130.58|132.1|130.6|132.1|130.6|132.06|130.56|5
1626310120000|2021-07-15 00:48:40|132.11|130.61|132.08|130.58|132.11|130.61|132.08|130.58|5
1626310130000|2021-07-15 00:48:50|132.09|130.59|132.1|130.6|132.11|130.61|132.09|130.59|4
1626310140000|2021-07-15 00:49:00|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|4
1626310150000|2021-07-15 00:49:10|132.15|130.65|132.17|130.67|132.17|130.67|132.15|130.65|5
1626310160000|2021-07-15 00:49:20|132.16|130.66|132.23|130.73|132.23|130.73|132.16|130.66|8
1626310170000|2021-07-15 00:49:30|132.24|130.74|132.32|130.82|132.32|130.82|132.23|130.73|13
1626310180000|2021-07-15 00:49:40|132.31|130.81|132.31|130.81|132.33|130.83|132.26|130.76|13
1626310190000|2021-07-15 00:49:50|132.3|130.8|132.24|130.74|132.32|130.82|132.21|130.71|16
1626310200000|2021-07-15 00:50:00|132.23|130.73|132.24|130.74|132.28|130.78|132.21|130.71|21
1626310210000|2021-07-15 00:50:10|132.23|130.73|132.26|130.76|132.26|130.76|132.23|130.73|13
1626310220000|2021-07-15 00:50:20|132.25|130.75|132.27|130.77|132.29|130.79|132.24|130.74|12
1626310230000|2021-07-15 00:50:30|132.26|130.76|132.29|130.79|132.29|130.79|132.25|130.75|14
1626310240000|2021-07-15 00:50:40|132.27|130.77|132.26|130.76|132.3|130.8|132.26|130.76|17
1626310250000|2021-07-15 00:50:50|132.27|130.77|132.29|130.79|132.29|130.79|132.21|130.71|16
1626310260000|2021-07-15 00:51:00|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|3
1626310270000|2021-07-15 00:51:10|132.29|130.79|132.28|130.78|132.3|130.8|132.27|130.77|13
1626310280000|2021-07-15 00:51:20|132.29|130.79|132.29|130.79|132.3|130.8|132.27|130.77|8
1626310290000|2021-07-15 00:51:30|132.3|130.8|132.3|130.8|132.3|130.8|132.29|130.79|3
1626310300000|2021-07-15 00:51:40|132.29|130.79|132.27|130.77|132.32|130.82|132.26|130.76|12
1626310310000|2021-07-15 00:51:50|132.26|130.76|132.3|130.8|132.3|130.8|132.25|130.75|14
1626310320000|2021-07-15 00:52:00|132.31|130.81|132.33|130.83|132.33|130.83|132.29|130.79|6
1626310330000|2021-07-15 00:52:10|132.34|130.84|132.32|130.82|132.34|130.84|132.3|130.8|17
1626310340000|2021-07-15 00:52:20|132.33|130.83|132.31|130.81|132.34|130.84|132.31|130.81|18
1626310350000|2021-07-15 00:52:30|132.3|130.8|132.27|130.77|132.31|130.81|132.26|130.76|15
1626310360000|2021-07-15 00:52:40|132.28|130.78|132.27|130.77|132.28|130.78|132.26|130.76|4
1626310370000|2021-07-15 00:52:50|132.26|130.76|132.28|130.78|132.3|130.8|132.26|130.76|12
1626310380000|2021-07-15 00:53:00|132.29|130.79|132.29|130.79|132.3|130.8|132.27|130.77|7
1626310390000|2021-07-15 00:53:10|132.28|130.78|132.28|130.78|132.29|130.79|132.27|130.77|7
1626310400000|2021-07-15 00:53:20|132.29|130.79|132.28|130.78|132.29|130.79|132.26|130.76|6
1626310410000|2021-07-15 00:53:30|132.29|130.79|132.24|130.74|132.29|130.79|132.23|130.73|8
1626310420000|2021-07-15 00:53:40|132.27|130.77|132.29|130.79|132.29|130.79|132.24|130.74|10
1626310430000|2021-07-15 00:53:50|132.28|130.78|132.26|130.76|132.29|130.79|132.26|130.76|9
1626310440000|2021-07-15 00:54:00|132.27|130.77|132.26|130.76|132.28|130.78|132.26|130.76|3
1626310450000|2021-07-15 00:54:10|132.24|130.74|132.27|130.77|132.27|130.77|132.24|130.74|2
1626310460000|2021-07-15 00:54:20|132.26|130.76|132.27|130.77|132.29|130.79|132.25|130.75|10
1626310470000|2021-07-15 00:54:30|132.28|130.78|132.27|130.77|132.28|130.78|132.25|130.75|4
1626310480000|2021-07-15 00:54:40|132.28|130.78|132.2|130.7|132.28|130.78|132.17|130.67|12
1626310490000|2021-07-15 00:54:50|132.21|130.71|132.18|130.68|132.21|130.71|132.18|130.68|8
1626310500000|2021-07-15 00:55:00|132.19|130.69|132.19|130.69|132.21|130.71|132.18|130.68|11
1626310510000|2021-07-15 00:55:10|132.21|130.71|132.22|130.72|132.22|130.72|132.19|130.69|8
1626310520000|2021-07-15 00:55:20|132.23|130.73|132.31|130.81|132.33|130.83|132.2|130.7|14
1626310530000|2021-07-15 00:55:30|132.3|130.8|132.34|130.84|132.38|130.88|132.29|130.79|18
1626310540000|2021-07-15 00:55:40|132.33|130.83|132.25|130.75|132.34|130.84|132.25|130.75|8
1626310550000|2021-07-15 00:55:50|132.27|130.77|132.24|130.74|132.27|130.77|132.23|130.73|8
1626310560000|2021-07-15 00:56:00|132.23|130.73|132.24|130.74|132.27|130.77|132.23|130.73|10
1626310570000|2021-07-15 00:56:10|132.25|130.75|132.23|130.73|132.26|130.76|132.23|130.73|10
1626310580000|2021-07-15 00:56:20|132.24|130.74|132.2|130.7|132.24|130.74|132.18|130.68|12
1626310590000|2021-07-15 00:56:30|132.21|130.71|132.33|130.83|132.33|130.83|132.21|130.71|10
1626310600000|2021-07-15 00:56:40|132.32|130.82|132.29|130.79|132.33|130.83|132.26|130.76|15
1626310610000|2021-07-15 00:56:50|132.3|130.8|132.25|130.75|132.31|130.81|132.25|130.75|8
1626310620000|2021-07-15 00:57:00|132.26|130.76|132.26|130.76|132.26|130.76|132.25|130.75|3
1626310630000|2021-07-15 00:57:10|132.27|130.77|132.23|130.73|132.27|130.77|132.23|130.73|5
1626310640000|2021-07-15 00:57:20|132.24|130.74|132.25|130.75|132.28|130.78|132.24|130.74|9
1626310650000|2021-07-15 00:57:30|132.24|130.74|132.21|130.71|132.25|130.75|132.21|130.71|5
1626310660000|2021-07-15 00:57:40|132.2|130.7|132.21|130.71|132.21|130.71|132.2|130.7|2
1626310670000|2021-07-15 00:57:50|132.2|130.7|132.23|130.73|132.24|130.74|132.2|130.7|7
1626310680000|2021-07-15 00:58:00|132.24|130.74|132.26|130.76|132.26|130.76|132.24|130.74|5
1626310690000|2021-07-15 00:58:10|132.27|130.77|132.33|130.83|132.36|130.86|132.27|130.77|8
1626310700000|2021-07-15 00:58:20|132.35|130.85|132.23|130.73|132.36|130.86|132.22|130.72|15
1626310710000|2021-07-15 00:58:30|132.24|130.74|132.25|130.75|132.25|130.75|132.22|130.72|14
1626310720000|2021-07-15 00:58:40|132.24|130.74|132.23|130.73|132.25|130.75|132.22|130.72|14
1626310730000|2021-07-15 00:58:50|132.22|130.72|132.09|130.59|132.22|130.72|132.08|130.58|14
1626310740000|2021-07-15 00:59:00|132.1|130.6|132.08|130.58|132.12|130.62|132.07|130.57|13
1626310750000|2021-07-15 00:59:10|132.09|130.59|132.11|130.61|132.11|130.61|132.08|130.58|7
1626310760000|2021-07-15 00:59:20|132.12|130.62|132.21|130.71|132.22|130.72|132.12|130.62|12
1626310770000|2021-07-15 00:59:30|132.22|130.72|132.22|130.72|132.24|130.74|132.22|130.72|9
1626310780000|2021-07-15 00:59:40|132.21|130.71|132.22|130.72|132.22|130.72|132.2|130.7|6
1626310790000|2021-07-15 00:59:50|132.21|130.71|132.16|130.66|132.22|130.72|132.16|130.66|7
1626310800000|2021-07-15 01:00:00|132.17|130.67|132.31|130.81|132.31|130.81|132.17|130.67|19
1626310810000|2021-07-15 01:00:10|132.32|130.82|132.72|131.22|132.72|131.22|132.3|130.8|30
1626310820000|2021-07-15 01:00:20|132.71|131.21|132.95|131.45|133.12|131.62|132.71|131.21|27
1626310830000|2021-07-15 01:00:30|132.99|131.49|132.69|131.19|133.05|131.55|132.68|131.18|33
1626310840000|2021-07-15 01:00:40|132.67|131.17|132.7|131.2|132.76|131.26|132.67|131.17|26
1626310850000|2021-07-15 01:00:50|132.71|131.21|132.8|131.3|132.8|131.3|132.66|131.16|17
1626310860000|2021-07-15 01:01:00|132.82|131.32|133.27|131.77|133.27|131.77|132.82|131.32|31
1626310870000|2021-07-15 01:01:10|133.28|131.78|133.22|131.72|133.31|131.81|133.09|131.59|25
1626310880000|2021-07-15 01:01:20|133.24|131.74|133.29|131.79|133.42|131.92|133.24|131.74|27
1626310890000|2021-07-15 01:01:30|133.31|131.81|133.19|131.69|133.31|131.81|133.15|131.65|20
1626310900000|2021-07-15 01:01:40|133.18|131.68|133.21|131.71|133.21|131.71|133.13|131.63|20
1626310910000|2021-07-15 01:01:50|133.2|131.7|133.2|131.7|133.21|131.71|133.09|131.59|21
1626310920000|2021-07-15 01:02:00|133.19|131.69|133.19|131.69|133.3|131.8|133.16|131.66|27
1626310930000|2021-07-15 01:02:10|133.16|131.66|133.28|131.78|133.32|131.82|133.06|131.56|27
1626310940000|2021-07-15 01:02:20|133.26|131.76|133.35|131.85|133.36|131.86|133.19|131.69|25
1626310950000|2021-07-15 01:02:30|133.34|131.84|133.31|131.81|133.34|131.84|133.27|131.77|18
1626310960000|2021-07-15 01:02:40|133.28|131.78|133.36|131.86|133.37|131.87|133.26|131.76|15
1626310970000|2021-07-15 01:02:50|133.37|131.87|133.41|131.91|133.47|131.97|133.37|131.87|17
1626310980000|2021-07-15 01:03:00|133.38|131.88|133.4|131.9|133.42|131.92|133.35|131.85|19
1626310990000|2021-07-15 01:03:10|133.41|131.91|133.46|131.96|133.47|131.97|133.41|131.91|20
1626311000000|2021-07-15 01:03:20|133.5|132|133.45|131.95|133.5|132|133.42|131.92|17
1626311010000|2021-07-15 01:03:30|133.46|131.96|133.43|131.93|133.48|131.98|133.43|131.93|13
1626311020000|2021-07-15 01:03:40|133.42|131.92|133.42|131.92|133.48|131.98|133.41|131.91|19
1626311030000|2021-07-15 01:03:50|133.4|131.9|133.37|131.87|133.43|131.93|133.36|131.86|11
1626311040000|2021-07-15 01:04:00|133.38|131.88|133.29|131.79|133.43|131.93|133.28|131.78|13
1626311050000|2021-07-15 01:04:10|133.28|131.78|133.31|131.81|133.31|131.81|133.22|131.72|20
1626311060000|2021-07-15 01:04:20|133.3|131.8|133.28|131.78|133.3|131.8|133.26|131.76|12
1626311070000|2021-07-15 01:04:30|133.32|131.82|133.35|131.85|133.39|131.89|133.3|131.8|23
1626311080000|2021-07-15 01:04:40|133.36|131.86|133.38|131.88|133.4|131.9|133.32|131.82|14
1626311090000|2021-07-15 01:04:50|133.39|131.89|133.41|131.91|133.45|131.95|133.38|131.88|19
1626311100000|2021-07-15 01:05:00|133.4|131.9|133.38|131.88|133.42|131.92|133.37|131.87|8
1626311110000|2021-07-15 01:05:10|133.39|131.89|133.28|131.78|133.39|131.89|133.28|131.78|13
1626311120000|2021-07-15 01:05:20|133.3|131.8|133.3|131.8|133.32|131.82|133.28|131.78|11
1626311130000|2021-07-15 01:05:30|133.29|131.79|133.28|131.78|133.29|131.79|133.24|131.74|16
1626311140000|2021-07-15 01:05:40|133.3|131.8|133.41|131.91|133.41|131.91|133.3|131.8|18
1626311150000|2021-07-15 01:05:50|133.5|132|133.52|132.02|133.62|132.12|133.45|131.95|29
1626311160000|2021-07-15 01:06:00|133.53|132.03|133.66|132.16|133.66|132.16|133.53|132.03|21
1626311170000|2021-07-15 01:06:10|133.65|132.15|133.63|132.13|133.65|132.15|133.6|132.1|17
1626311180000|2021-07-15 01:06:20|133.64|132.14|133.64|132.14|133.65|132.15|133.58|132.08|13
1626311190000|2021-07-15 01:06:30|133.65|132.15|133.75|132.25|133.75|132.25|133.64|132.14|15
1626311200000|2021-07-15 01:06:40|133.76|132.26|133.82|132.32|133.84|132.34|133.76|132.26|17
1626311210000|2021-07-15 01:06:50|133.81|132.31|133.63|132.13|133.81|132.31|133.63|132.13|13
1626311220000|2021-07-15 01:07:00|133.6|132.1|133.62|132.12|133.64|132.14|133.57|132.07|14
1626311230000|2021-07-15 01:07:10|133.61|132.11|133.55|132.05|133.61|132.11|133.55|132.05|8
1626311240000|2021-07-15 01:07:20|133.54|132.04|133.57|132.07|133.58|132.08|133.42|131.92|11
1626311250000|2021-07-15 01:07:30|133.47|131.97|133.55|132.05|133.56|132.06|133.43|131.93|8
1626311260000|2021-07-15 01:07:40|133.56|132.06|133.37|131.87|133.56|132.06|133.36|131.86|16
1626311270000|2021-07-15 01:07:50|133.4|131.9|133.35|131.85|133.4|131.9|133.35|131.85|14
1626311280000|2021-07-15 01:08:00|133.36|131.86|133.49|131.99|133.52|132.02|133.36|131.86|12
1626311290000|2021-07-15 01:08:10|133.51|132.01|133.63|132.13|133.63|132.13|133.51|132.01|13
1626311300000|2021-07-15 01:08:20|133.64|132.14|133.52|132.02|133.64|132.14|133.52|132.02|14
1626311310000|2021-07-15 01:08:30|133.54|132.04|133.49|131.99|133.54|132.04|133.44|131.94|12
1626311320000|2021-07-15 01:08:40|133.48|131.98|133.43|131.93|133.48|131.98|133.4|131.9|6
1626311330000|2021-07-15 01:08:50|133.4|131.9|133.41|131.91|133.41|131.91|133.37|131.87|8
1626311340000|2021-07-15 01:09:00|133.43|131.93|133.44|131.94|133.45|131.95|133.42|131.92|5
1626311350000|2021-07-15 01:09:10|133.43|131.93|133.39|131.89|133.43|131.93|133.39|131.89|5
1626311360000|2021-07-15 01:09:20|133.41|131.91|133.57|132.07|133.58|132.08|133.4|131.9|16
1626311370000|2021-07-15 01:09:30|133.58|132.08|133.59|132.09|133.6|132.1|133.57|132.07|8
1626311380000|2021-07-15 01:09:40|133.58|132.08|133.57|132.07|133.59|132.09|133.57|132.07|9
1626311390000|2021-07-15 01:09:50|133.58|132.08|133.57|132.07|133.6|132.1|133.55|132.05|13
1626311400000|2021-07-15 01:10:00|133.58|132.08|133.59|132.09|133.61|132.11|133.55|132.05|19
1626311410000|2021-07-15 01:10:10|133.58|132.08|133.57|132.07|133.59|132.09|133.57|132.07|10
1626311420000|2021-07-15 01:10:20|133.58|132.08|133.52|132.02|133.61|132.11|133.52|132.02|10
1626311430000|2021-07-15 01:10:30|133.5|132|133.49|131.99|133.52|132.02|133.49|131.99|10
1626311440000|2021-07-15 01:10:40|133.51|132.01|133.49|131.99|133.51|132.01|133.49|131.99|7
1626311450000|2021-07-15 01:10:50|133.51|132.01|133.5|132|133.51|132.01|133.49|131.99|8
1626311460000|2021-07-15 01:11:00|133.49|131.99|133.51|132.01|133.54|132.04|133.48|131.98|14
1626311470000|2021-07-15 01:11:10|133.53|132.03|133.58|132.08|133.58|132.08|133.5|132|15
1626311480000|2021-07-15 01:11:20|133.59|132.09|133.56|132.06|133.59|132.09|133.56|132.06|10
1626311490000|2021-07-15 01:11:30|133.57|132.07|133.53|132.03|133.57|132.07|133.52|132.02|9
1626311500000|2021-07-15 01:11:40|133.52|132.02|133.5|132|133.52|132.02|133.5|132|5
1626311510000|2021-07-15 01:11:50|133.51|132.01|133.53|132.03|133.53|132.03|133.5|132|10
1626311520000|2021-07-15 01:12:00|133.52|132.02|133.52|132.02|133.53|132.03|133.52|132.02|5
1626311530000|2021-07-15 01:12:10|133.53|132.03|133.51|132.01|133.53|132.03|133.51|132.01|10
1626311540000|2021-07-15 01:12:20|133.52|132.02|133.58|132.08|133.59|132.09|133.5|132|11
1626311550000|2021-07-15 01:12:30|133.59|132.09|133.58|132.08|133.59|132.09|133.54|132.04|15
1626311560000|2021-07-15 01:12:40|133.57|132.07|133.56|132.06|133.58|132.08|133.55|132.05|9
1626311570000|2021-07-15 01:12:50|133.54|132.04|133.53|132.03|133.55|132.05|133.52|132.02|18
1626311580000|2021-07-15 01:13:00|133.52|132.02|133.48|131.98|133.56|132.06|133.47|131.97|18
1626311590000|2021-07-15 01:13:10|133.52|132.02|133.55|132.05|133.55|132.05|133.48|131.98|17
1626311600000|2021-07-15 01:13:20|133.56|132.06|133.55|132.05|133.56|132.06|133.53|132.03|16
1626311610000|2021-07-15 01:13:30|133.56|132.06|133.56|132.06|133.56|132.06|133.53|132.03|8
1626311620000|2021-07-15 01:13:40|133.55|132.05|133.59|132.09|133.61|132.11|133.55|132.05|12
1626311630000|2021-07-15 01:13:50|133.6|132.1|133.6|132.1|133.6|132.1|133.56|132.06|14
1626311640000|2021-07-15 01:14:00|133.59|132.09|133.54|132.04|133.6|132.1|133.53|132.03|13
1626311650000|2021-07-15 01:14:10|133.53|132.03|133.55|132.05|133.55|132.05|133.53|132.03|4
1626311660000|2021-07-15 01:14:20|133.56|132.06|133.57|132.07|133.58|132.08|133.56|132.06|3
1626311670000|2021-07-15 01:14:30|133.55|132.05|133.63|132.13|133.63|132.13|133.54|132.04|10
1626311680000|2021-07-15 01:14:40|133.62|132.12|133.56|132.06|133.63|132.13|133.54|132.04|9
1626311690000|2021-07-15 01:14:50|133.54|132.04|133.6|132.1|133.6|132.1|133.54|132.04|12
1626311700000|2021-07-15 01:15:00|133.62|132.12|133.59|132.09|133.63|132.13|133.58|132.08|10
1626311710000|2021-07-15 01:15:10|133.6|132.1|133.56|132.06|133.6|132.1|133.54|132.04|11
1626311720000|2021-07-15 01:15:20|133.55|132.05|133.49|131.99|133.55|132.05|133.46|131.96|13
1626311730000|2021-07-15 01:15:30|133.48|131.98|133.44|131.94|133.48|131.98|133.44|131.94|11
1626311740000|2021-07-15 01:15:40|133.42|131.92|133.39|131.89|133.43|131.93|133.35|131.85|13
1626311750000|2021-07-15 01:15:50|133.38|131.88|133.43|131.93|133.43|131.93|133.37|131.87|17
1626311760000|2021-07-15 01:16:00|133.44|131.94|133.39|131.89|133.45|131.95|133.39|131.89|9
1626311770000|2021-07-15 01:16:10|133.4|131.9|133.41|131.91|133.43|131.93|133.4|131.9|12
1626311780000|2021-07-15 01:16:20|133.42|131.92|133.37|131.87|133.42|131.92|133.37|131.87|8
1626311790000|2021-07-15 01:16:30|133.4|131.9|133.41|131.91|133.42|131.92|133.37|131.87|15
1626311800000|2021-07-15 01:16:40|133.4|131.9|133.37|131.87|133.41|131.91|133.34|131.84|12
1626311810000|2021-07-15 01:16:50|133.38|131.88|133.36|131.86|133.39|131.89|133.36|131.86|13
1626311820000|2021-07-15 01:17:00|133.37|131.87|133.39|131.89|133.4|131.9|133.37|131.87|11
1626311830000|2021-07-15 01:17:10|133.41|131.91|133.4|131.9|133.42|131.92|133.4|131.9|10
1626311840000|2021-07-15 01:17:20|133.41|131.91|133.38|131.88|133.42|131.92|133.35|131.85|16
1626311850000|2021-07-15 01:17:30|133.37|131.87|133.33|131.83|133.37|131.87|133.29|131.79|15
1626311860000|2021-07-15 01:17:40|133.31|131.81|133.3|131.8|133.32|131.82|133.29|131.79|14
1626311870000|2021-07-15 01:17:50|133.29|131.79|133.31|131.81|133.33|131.83|133.29|131.79|13
1626311880000|2021-07-15 01:18:00|133.3|131.8|133.3|131.8|133.31|131.81|133.27|131.77|10
1626311890000|2021-07-15 01:18:10|133.29|131.79|133.35|131.85|133.36|131.86|133.28|131.78|20
1626311900000|2021-07-15 01:18:20|133.34|131.84|133.3|131.8|133.35|131.85|133.28|131.78|10
1626311910000|2021-07-15 01:18:30|133.28|131.78|133.26|131.76|133.3|131.8|133.26|131.76|7
1626311920000|2021-07-15 01:18:40|133.27|131.77|133.25|131.75|133.27|131.77|133.24|131.74|11
1626311930000|2021-07-15 01:18:50|133.27|131.77|133.24|131.74|133.28|131.78|133.24|131.74|10
1626311940000|2021-07-15 01:19:00|133.22|131.72|133.28|131.78|133.28|131.78|133.22|131.72|16
1626311950000|2021-07-15 01:19:10|133.29|131.79|133.26|131.76|133.38|131.88|133.25|131.75|16
1626311960000|2021-07-15 01:19:20|133.31|131.81|133.31|131.81|133.36|131.86|133.31|131.81|9
1626311970000|2021-07-15 01:19:30|133.32|131.82|133.29|131.79|133.32|131.82|133.26|131.76|16
1626311980000|2021-07-15 01:19:40|133.28|131.78|133.3|131.8|133.3|131.8|133.28|131.78|4
1626311990000|2021-07-15 01:19:50|133.29|131.79|133.31|131.81|133.32|131.82|133.27|131.77|11
1626312000000|2021-07-15 01:20:00|133.32|131.82|133.28|131.78|133.37|131.87|133.28|131.78|15
1626312010000|2021-07-15 01:20:10|133.27|131.77|133.28|131.78|133.28|131.78|133.25|131.75|5
1626312020000|2021-07-15 01:20:20|133.26|131.76|133.27|131.77|133.28|131.78|133.24|131.74|9
1626312030000|2021-07-15 01:20:30|133.26|131.76|133.24|131.74|133.26|131.76|133.21|131.71|10
1626312040000|2021-07-15 01:20:40|133.22|131.72|133.21|131.71|133.22|131.72|133.17|131.67|9
1626312050000|2021-07-15 01:20:50|133.2|131.7|133.19|131.69|133.2|131.7|133.18|131.68|6
1626312060000|2021-07-15 01:21:00|133.18|131.68|133.22|131.72|133.22|131.72|133.18|131.68|5
1626312070000|2021-07-15 01:21:10|133.2|131.7|133.22|131.72|133.22|131.72|133.2|131.7|3
1626312080000|2021-07-15 01:21:20|133.2|131.7|133.19|131.69|133.2|131.7|133.16|131.66|7
1626312090000|2021-07-15 01:21:30|133.21|131.71|133.18|131.68|133.22|131.72|133.16|131.66|5
1626312100000|2021-07-15 01:21:40|133.15|131.65|133.15|131.65|133.17|131.67|133.15|131.65|6
1626312110000|2021-07-15 01:21:50|133.14|131.64|133.12|131.62|133.14|131.64|133.11|131.61|8
1626312120000|2021-07-15 01:22:00|133.11|131.61|133.11|131.61|133.13|131.63|133.1|131.6|10
1626312130000|2021-07-15 01:22:10|133.1|131.6|133.11|131.61|133.12|131.62|133.07|131.57|12
1626312140000|2021-07-15 01:22:20|133.09|131.59|133.13|131.63|133.13|131.63|133.08|131.58|9
1626312150000|2021-07-15 01:22:30|133.14|131.64|133.09|131.59|133.14|131.64|133.08|131.58|15
1626312160000|2021-07-15 01:22:40|133.1|131.6|133.07|131.57|133.11|131.61|133.07|131.57|9
1626312170000|2021-07-15 01:22:50|133.02|131.52|133|131.5|133.03|131.53|132.99|131.49|13
1626312180000|2021-07-15 01:23:00|132.99|131.49|133.01|131.51|133.01|131.51|132.98|131.48|11
1626312190000|2021-07-15 01:23:10|133|131.5|132.96|131.46|133.01|131.51|132.96|131.46|14
1626312200000|2021-07-15 01:23:20|132.94|131.44|132.83|131.33|132.96|131.46|132.82|131.32|20
1626312210000|2021-07-15 01:23:30|132.82|131.32|132.79|131.29|132.82|131.32|132.79|131.29|12
1626312220000|2021-07-15 01:23:40|132.8|131.3|132.89|131.39|132.89|131.39|132.8|131.3|13
1626312230000|2021-07-15 01:23:50|132.9|131.4|132.86|131.36|132.91|131.41|132.85|131.35|8
1626312240000|2021-07-15 01:24:00|132.87|131.37|132.86|131.36|132.87|131.37|132.86|131.36|6
1626312250000|2021-07-15 01:24:10|132.87|131.37|132.92|131.42|132.93|131.43|132.87|131.37|12
1626312260000|2021-07-15 01:24:20|132.93|131.43|132.94|131.44|132.94|131.44|132.91|131.41|6
1626312270000|2021-07-15 01:24:30|132.93|131.43|132.94|131.44|132.94|131.44|132.9|131.4|12
1626312280000|2021-07-15 01:24:40|132.92|131.42|132.83|131.33|132.92|131.42|132.83|131.33|12
1626312290000|2021-07-15 01:24:50|132.82|131.32|132.78|131.28|132.82|131.32|132.76|131.26|17
1626312300000|2021-07-15 01:25:00|132.77|131.27|132.8|131.3|132.81|131.31|132.77|131.27|9
1626312310000|2021-07-15 01:25:10|132.78|131.28|132.82|131.32|132.82|131.32|132.75|131.25|14
1626312320000|2021-07-15 01:25:20|132.78|131.28|132.79|131.29|132.82|131.32|132.78|131.28|8
1626312330000|2021-07-15 01:25:30|132.82|131.32|132.87|131.37|132.87|131.37|132.82|131.32|3
1626312340000|2021-07-15 01:25:40|132.86|131.36|132.86|131.36|132.88|131.38|132.86|131.36|7
1626312350000|2021-07-15 01:25:50|132.85|131.35|132.78|131.28|132.85|131.35|132.78|131.28|18
1626312360000|2021-07-15 01:26:00|132.77|131.27|132.66|131.16|132.79|131.29|132.66|131.16|21
1626312370000|2021-07-15 01:26:10|132.64|131.14|132.52|131.02|132.64|131.14|132.48|130.98|18
1626312380000|2021-07-15 01:26:20|132.51|131.01|132.55|131.05|132.57|131.07|132.49|130.99|18
1626312390000|2021-07-15 01:26:30|132.57|131.07|132.56|131.06|132.57|131.07|132.52|131.02|5
1626312400000|2021-07-15 01:26:40|132.54|131.04|132.54|131.04|132.61|131.11|132.54|131.04|13
1626312410000|2021-07-15 01:26:50|132.51|131.01|132.48|130.98|132.51|131.01|132.46|130.96|9
1626312420000|2021-07-15 01:27:00|132.49|130.99|132.52|131.02|132.52|131.02|132.47|130.97|9
1626312430000|2021-07-15 01:27:10|132.53|131.03|132.44|130.94|132.53|131.03|132.43|130.93|8
1626312440000|2021-07-15 01:27:20|132.43|130.93|132.4|130.9|132.43|130.93|132.39|130.89|12
1626312450000|2021-07-15 01:27:30|132.41|130.91|132.38|130.88|132.43|130.93|132.38|130.88|6
1626312460000|2021-07-15 01:27:40|132.39|130.89|132.33|130.83|132.39|130.89|132.33|130.83|9
1626312470000|2021-07-15 01:27:50|132.34|130.84|132.32|130.82|132.35|130.85|132.29|130.79|15
1626312480000|2021-07-15 01:28:00|132.29|130.79|132.22|130.72|132.32|130.82|132.22|130.72|13
1626312490000|2021-07-15 01:28:10|132.21|130.71|132.24|130.74|132.24|130.74|132.18|130.68|12
1626312500000|2021-07-15 01:28:20|132.26|130.76|132.34|130.84|132.34|130.84|132.26|130.76|20
1626312510000|2021-07-15 01:28:30|132.33|130.83|132.33|130.83|132.36|130.86|132.31|130.81|13
1626312520000|2021-07-15 01:28:40|132.32|130.82|132.33|130.83|132.35|130.85|132.32|130.82|9
1626312530000|2021-07-15 01:28:50|132.34|130.84|132.33|130.83|132.39|130.89|132.33|130.83|13
1626312540000|2021-07-15 01:29:00|132.34|130.84|132.51|131.01|132.51|131.01|132.33|130.83|15
1626312550000|2021-07-15 01:29:10|132.5|131|132.43|130.93|132.51|131.01|132.43|130.93|14
1626312560000|2021-07-15 01:29:20|132.44|130.94|132.46|130.96|132.47|130.97|132.42|130.92|10
1626312570000|2021-07-15 01:29:30|132.45|130.95|132.46|130.96|132.48|130.98|132.44|130.94|10
1626312580000|2021-07-15 01:29:40|132.47|130.97|132.5|131|132.5|131|132.46|130.96|8
1626312590000|2021-07-15 01:29:50|132.51|131.01|132.54|131.04|132.56|131.06|132.5|131|15
1626312600000|2021-07-15 01:30:00|132.55|131.05|132.55|131.05|132.56|131.06|132.52|131.02|8
1626312610000|2021-07-15 01:30:10|132.52|131.02|132.51|131.01|132.57|131.07|132.48|130.98|10
1626312620000|2021-07-15 01:30:20|132.52|131.02|132.4|130.9|132.52|131.02|132.39|130.89|11
1626312630000|2021-07-15 01:30:30|132.37|130.87|132.29|130.79|132.37|130.87|132.27|130.77|13
1626312640000|2021-07-15 01:30:40|132.3|130.8|132.31|130.81|132.33|130.83|132.3|130.8|11
1626312650000|2021-07-15 01:30:50|132.32|130.82|132.35|130.85|132.38|130.88|132.31|130.81|15
1626312660000|2021-07-15 01:31:00|132.36|130.86|132.43|130.93|132.43|130.93|132.36|130.86|10
1626312670000|2021-07-15 01:31:10|132.42|130.92|132.4|130.9|132.45|130.95|132.4|130.9|7
1626312680000|2021-07-15 01:31:20|132.39|130.89|132.33|130.83|132.4|130.9|132.33|130.83|10
1626312690000|2021-07-15 01:31:30|132.32|130.82|132.31|130.81|132.35|130.85|132.31|130.81|15
1626312700000|2021-07-15 01:31:40|132.32|130.82|132.34|130.84|132.34|130.84|132.32|130.82|2
1626312710000|2021-07-15 01:31:50|132.32|130.82|132.32|130.82|132.32|130.82|132.3|130.8|6
1626312720000|2021-07-15 01:32:00|132.31|130.81|132.26|130.76|132.31|130.81|132.26|130.76|9
1626312730000|2021-07-15 01:32:10|132.25|130.75|132.24|130.74|132.25|130.75|132.24|130.74|6
1626312740000|2021-07-15 01:32:20|132.23|130.73|132.24|130.74|132.24|130.74|132.23|130.73|2
1626312750000|2021-07-15 01:32:30|132.23|130.73|132.26|130.76|132.26|130.76|132.23|130.73|5
1626312760000|2021-07-15 01:32:40|132.24|130.74|132.24|130.74|132.25|130.75|132.21|130.71|8
1626312770000|2021-07-15 01:32:50|132.25|130.75|132.24|130.74|132.27|130.77|132.22|130.72|12
1626312780000|2021-07-15 01:33:00|132.25|130.75|132.28|130.78|132.28|130.78|132.25|130.75|3
1626312790000|2021-07-15 01:33:10|132.29|130.79|132.36|130.86|132.36|130.86|132.28|130.78|14
1626312800000|2021-07-15 01:33:20|132.37|130.87|132.45|130.95|132.47|130.97|132.37|130.87|19
1626312810000|2021-07-15 01:33:30|132.44|130.94|132.37|130.87|132.45|130.95|132.35|130.85|13
1626312820000|2021-07-15 01:33:40|132.36|130.86|132.3|130.8|132.36|130.86|132.3|130.8|9
1626312830000|2021-07-15 01:33:50|132.29|130.79|132.23|130.73|132.29|130.79|132.23|130.73|7
1626312840000|2021-07-15 01:34:00|132.22|130.72|132.23|130.73|132.25|130.75|132.22|130.72|5
1626312850000|2021-07-15 01:34:10|132.25|130.75|132.25|130.75|132.26|130.76|132.24|130.74|9
1626312860000|2021-07-15 01:34:20|132.27|130.77|132.26|130.76|132.32|130.82|132.26|130.76|8
1626312870000|2021-07-15 01:34:30|132.25|130.75|132.26|130.76|132.26|130.76|132.21|130.71|8
1626312880000|2021-07-15 01:34:40|132.27|130.77|132.29|130.79|132.29|130.79|132.27|130.77|9
1626312890000|2021-07-15 01:34:50|132.28|130.78|132.38|130.88|132.38|130.88|132.28|130.78|12
1626312900000|2021-07-15 01:35:00|132.39|130.89|132.37|130.87|132.39|130.89|132.37|130.87|3
1626312910000|2021-07-15 01:35:10|132.35|130.85|132.35|130.85|132.35|130.85|132.34|130.84|3
1626312920000|2021-07-15 01:35:20|132.37|130.87|132.26|130.76|132.37|130.87|132.26|130.76|10
1626312930000|2021-07-15 01:35:30|132.25|130.75|132.24|130.74|132.26|130.76|132.24|130.74|4
1626312940000|2021-07-15 01:35:40|132.23|130.73|132.23|130.73|132.23|130.73|132.22|130.72|3
1626312950000|2021-07-15 01:35:50|132.26|130.76|132.22|130.72|132.27|130.77|132.21|130.71|17
1626312960000|2021-07-15 01:36:00|132.23|130.73|132.21|130.71|132.28|130.78|132.21|130.71|13
1626312970000|2021-07-15 01:36:10|132.23|130.73|132.23|130.73|132.23|130.73|132.23|130.73|1
1626312980000|2021-07-15 01:36:20|132.22|130.72|132.22|130.72|132.26|130.76|132.21|130.71|9
1626312990000|2021-07-15 01:36:30|132.23|130.73|132.21|130.71|132.23|130.73|132.21|130.71|15
1626313000000|2021-07-15 01:36:40|132.2|130.7|132.2|130.7|132.21|130.71|132.19|130.69|4
1626313010000|2021-07-15 01:36:50|132.19|130.69|132.04|130.54|132.19|130.69|132.04|130.54|9
1626313020000|2021-07-15 01:37:00|132.02|130.52|132.11|130.61|132.11|130.61|132.02|130.52|8
1626313030000|2021-07-15 01:37:10|132.08|130.58|132.06|130.56|132.08|130.58|132.04|130.54|12
1626313040000|2021-07-15 01:37:20|132.05|130.55|132.13|130.63|132.13|130.63|132.05|130.55|17
1626313050000|2021-07-15 01:37:30|132.12|130.62|132.08|130.58|132.12|130.62|132.06|130.56|12
1626313060000|2021-07-15 01:37:40|132.09|130.59|132.03|130.53|132.09|130.59|132.02|130.52|13
1626313070000|2021-07-15 01:37:50|132.04|130.54|132.08|130.58|132.08|130.58|132.03|130.53|13
1626313080000|2021-07-15 01:38:00|132.07|130.57|132.09|130.59|132.11|130.61|132.07|130.57|10
1626313090000|2021-07-15 01:38:10|132.1|130.6|132.1|130.6|132.11|130.61|132.09|130.59|5
1626313100000|2021-07-15 01:38:20|132.09|130.59|132.13|130.63|132.13|130.63|132.09|130.59|8
1626313110000|2021-07-15 01:38:30|132.12|130.62|132.14|130.64|132.14|130.64|132.1|130.6|7
1626313120000|2021-07-15 01:38:40|132.13|130.63|132.12|130.62|132.14|130.64|132.12|130.62|6
1626313130000|2021-07-15 01:38:50|132.13|130.63|132.13|130.63|132.13|130.63|132.11|130.61|5
1626313140000|2021-07-15 01:39:00|132.12|130.62|132.14|130.64|132.14|130.64|132.12|130.62|7
1626313150000|2021-07-15 01:39:10|132.13|130.63|132.11|130.61|132.13|130.63|132.11|130.61|9
1626313160000|2021-07-15 01:39:20|132.08|130.58|132.08|130.58|132.08|130.58|132.03|130.53|13
1626313170000|2021-07-15 01:39:30|132.09|130.59|132.08|130.58|132.1|130.6|132.07|130.57|11
1626313180000|2021-07-15 01:39:40|132.09|130.59|132.14|130.64|132.15|130.65|132.09|130.59|9
1626313190000|2021-07-15 01:39:50|132.13|130.63|132.16|130.66|132.16|130.66|132.13|130.63|11
1626313200000|2021-07-15 01:40:00|132.15|130.65|132.16|130.66|132.16|130.66|132.14|130.64|8
1626313210000|2021-07-15 01:40:10|132.15|130.65|132.07|130.57|132.15|130.65|132.07|130.57|11
1626313220000|2021-07-15 01:40:20|132.08|130.58|132.07|130.57|132.08|130.58|132.06|130.56|8
1626313230000|2021-07-15 01:40:30|132.06|130.56|132.02|130.52|132.07|130.57|132.02|130.52|7
1626313240000|2021-07-15 01:40:40|132.03|130.53|131.98|130.48|132.03|130.53|131.98|130.48|10
1626313250000|2021-07-15 01:40:50|131.99|130.49|131.94|130.44|132|130.5|131.94|130.44|12
1626313260000|2021-07-15 01:41:00|131.95|130.45|131.96|130.46|131.98|130.48|131.94|130.44|14
1626313270000|2021-07-15 01:41:10|131.99|130.49|132.03|130.53|132.03|130.53|131.99|130.49|5
1626313280000|2021-07-15 01:41:20|132.02|130.52|132.08|130.58|132.08|130.58|132.02|130.52|5
1626313290000|2021-07-15 01:41:30|132.07|130.57|132.08|130.58|132.08|130.58|132.07|130.57|2
1626313300000|2021-07-15 01:41:40|132.07|130.57|132.08|130.58|132.09|130.59|132.06|130.56|6
1626313320000|2021-07-15 01:42:00|132.05|130.55|131.99|130.49|132.06|130.56|131.99|130.49|10
1626313330000|2021-07-15 01:42:10|132.01|130.51|132.01|130.51|132.01|130.51|132.01|130.51|1
1626313340000|2021-07-15 01:42:20|132|130.5|132.01|130.51|132.03|130.53|132|130.5|10
1626313350000|2021-07-15 01:42:30|132|130.5|132.01|130.51|132.01|130.51|131.98|130.48|6
1626313360000|2021-07-15 01:42:40|132|130.5|132.02|130.52|132.04|130.54|132|130.5|8
1626313370000|2021-07-15 01:42:50|132.03|130.53|132.03|130.53|132.03|130.53|132.01|130.51|7
1626313380000|2021-07-15 01:43:00|132.02|130.52|131.99|130.49|132.03|130.53|131.99|130.49|6
1626313390000|2021-07-15 01:43:10|132.02|130.52|131.98|130.48|132.02|130.52|131.98|130.48|13
1626313400000|2021-07-15 01:43:20|132|130.5|131.96|130.46|132.01|130.51|131.92|130.42|11
1626313410000|2021-07-15 01:43:30|131.92|130.42|131.96|130.46|131.99|130.49|131.92|130.42|11
1626313420000|2021-07-15 01:43:40|131.97|130.47|131.95|130.45|131.97|130.47|131.95|130.45|3
1626313430000|2021-07-15 01:43:50|131.96|130.46|131.92|130.42|131.96|130.46|131.9|130.4|4
1626313440000|2021-07-15 01:44:00|131.91|130.41|131.91|130.41|131.91|130.41|131.91|130.41|1
1626313450000|2021-07-15 01:44:10|131.9|130.4|131.94|130.44|131.95|130.45|131.9|130.4|11
1626313460000|2021-07-15 01:44:20|131.96|130.46|132.01|130.51|132.02|130.52|131.96|130.46|10
1626313470000|2021-07-15 01:44:30|132.02|130.52|131.99|130.49|132.02|130.52|131.98|130.48|11
1626313480000|2021-07-15 01:44:40|131.98|130.48|131.94|130.44|131.98|130.48|131.94|130.44|7
1626313490000|2021-07-15 01:44:50|131.91|130.41|131.89|130.39|131.91|130.41|131.88|130.38|11
1626313500000|2021-07-15 01:45:00|131.9|130.4|131.9|130.4|131.9|130.4|131.89|130.39|5
1626313510000|2021-07-15 01:45:10|131.89|130.39|131.93|130.43|131.94|130.44|131.89|130.39|7
1626313520000|2021-07-15 01:45:20|131.92|130.42|132.01|130.51|132.01|130.51|131.9|130.4|13
1626313530000|2021-07-15 01:45:30|132.04|130.54|132.06|130.56|132.07|130.57|132.03|130.53|13
1626313540000|2021-07-15 01:45:40|132.04|130.54|132.05|130.55|132.06|130.56|132.01|130.51|15
1626313550000|2021-07-15 01:45:50|132.04|130.54|131.95|130.45|132.05|130.55|131.93|130.43|14
1626313560000|2021-07-15 01:46:00|131.97|130.47|132|130.5|132.01|130.51|131.95|130.45|20
1626313570000|2021-07-15 01:46:10|131.99|130.49|132|130.5|132.01|130.51|131.99|130.49|6
1626313580000|2021-07-15 01:46:20|132.01|130.51|132.01|130.51|132.02|130.52|131.98|130.48|10
1626313590000|2021-07-15 01:46:30|132|130.5|132.04|130.54|132.04|130.54|132|130.5|5
1626313600000|2021-07-15 01:46:40|132.02|130.52|132|130.5|132.02|130.52|131.99|130.49|5
1626313610000|2021-07-15 01:46:50|131.99|130.49|132.01|130.51|132.01|130.51|131.99|130.49|7
1626313620000|2021-07-15 01:47:00|132.02|130.52|132.01|130.51|132.02|130.52|132|130.5|17
1626313630000|2021-07-15 01:47:10|131.97|130.47|131.98|130.48|131.98|130.48|131.96|130.46|3
1626313640000|2021-07-15 01:47:20|131.97|130.47|131.95|130.45|131.97|130.47|131.95|130.45|7
1626313650000|2021-07-15 01:47:30|131.97|130.47|131.99|130.49|132.02|130.52|131.97|130.47|9
1626313660000|2021-07-15 01:47:40|132|130.5|131.99|130.49|132|130.5|131.97|130.47|11
1626313670000|2021-07-15 01:47:50|131.98|130.48|131.99|130.49|132|130.5|131.98|130.48|4
1626313680000|2021-07-15 01:48:00|131.98|130.48|131.98|130.48|131.98|130.48|131.98|130.48|1
1626313690000|2021-07-15 01:48:10|131.99|130.49|131.99|130.49|131.99|130.49|131.99|130.49|1
1626313700000|2021-07-15 01:48:20|131.98|130.48|131.92|130.42|132|130.5|131.9|130.4|6
1626313710000|2021-07-15 01:48:30|131.93|130.43|131.93|130.43|131.93|130.43|131.92|130.42|3
1626313720000|2021-07-15 01:48:40|131.94|130.44|131.93|130.43|131.94|130.44|131.93|130.43|2
1626313730000|2021-07-15 01:48:50|131.94|130.44|131.99|130.49|131.99|130.49|131.94|130.44|7
1626313740000|2021-07-15 01:49:00|131.98|130.48|132.05|130.55|132.06|130.56|131.97|130.47|14
1626313750000|2021-07-15 01:49:10|132.03|130.53|132.03|130.53|132.03|130.53|132.03|130.53|1
1626313760000|2021-07-15 01:49:20|132.01|130.51|132|130.5|132.01|130.51|131.99|130.49|8
1626313770000|2021-07-15 01:49:30|132.01|130.51|132|130.5|132.01|130.51|131.98|130.48|8
1626313780000|2021-07-15 01:49:40|132.02|130.52|132.01|130.51|132.02|130.52|131.99|130.49|13
1626313790000|2021-07-15 01:49:50|132.02|130.52|132.02|130.52|132.02|130.52|132|130.5|9
1626313800000|2021-07-15 01:50:00|132.01|130.51|131.99|130.49|132.03|130.53|131.97|130.47|13
1626313810000|2021-07-15 01:50:10|131.94|130.44|131.93|130.43|131.94|130.44|131.92|130.42|8
1626313820000|2021-07-15 01:50:20|131.91|130.41|131.81|130.31|131.92|130.42|131.8|130.3|14
1626313830000|2021-07-15 01:50:30|131.82|130.32|131.89|130.39|131.9|130.4|131.81|130.31|14
1626313840000|2021-07-15 01:50:40|131.88|130.38|131.87|130.37|131.91|130.41|131.87|130.37|8
1626313850000|2021-07-15 01:50:50|131.86|130.36|131.86|130.36|131.86|130.36|131.84|130.34|7
1626313860000|2021-07-15 01:51:00|131.87|130.37|131.88|130.38|131.89|130.39|131.87|130.37|12
1626313870000|2021-07-15 01:51:10|131.89|130.39|131.86|130.36|131.89|130.39|131.86|130.36|4
1626313880000|2021-07-15 01:51:20|131.85|130.35|131.8|130.3|131.86|130.36|131.8|130.3|9
1626313890000|2021-07-15 01:51:30|131.81|130.31|131.78|130.28|131.81|130.31|131.78|130.28|3
1626313900000|2021-07-15 01:51:40|131.77|130.27|131.78|130.28|131.79|130.29|131.77|130.27|6
1626313910000|2021-07-15 01:51:50|131.75|130.25|131.74|130.24|131.76|130.26|131.72|130.22|12
1626313920000|2021-07-15 01:52:00|131.73|130.23|131.76|130.26|131.76|130.26|131.73|130.23|13
1626313930000|2021-07-15 01:52:10|131.74|130.24|131.76|130.26|131.77|130.27|131.74|130.24|12
1626313940000|2021-07-15 01:52:20|131.75|130.25|131.76|130.26|131.77|130.27|131.74|130.24|5
1626313950000|2021-07-15 01:52:30|131.77|130.27|131.82|130.32|131.82|130.32|131.77|130.27|7
1626313970000|2021-07-15 01:52:50|131.83|130.33|131.84|130.34|131.84|130.34|131.83|130.33|2
1626313980000|2021-07-15 01:53:00|131.83|130.33|131.85|130.35|131.85|130.35|131.83|130.33|3
1626313990000|2021-07-15 01:53:10|131.82|130.32|131.82|130.32|131.82|130.32|131.81|130.31|3
1626314000000|2021-07-15 01:53:20|131.81|130.31|131.78|130.28|131.82|130.32|131.77|130.27|8
1626314010000|2021-07-15 01:53:30|131.79|130.29|131.77|130.27|131.79|130.29|131.76|130.26|6
1626314020000|2021-07-15 01:53:40|131.76|130.26|131.76|130.26|131.77|130.27|131.75|130.25|7
1626314030000|2021-07-15 01:53:50|131.75|130.25|131.72|130.22|131.77|130.27|131.72|130.22|8
1626314040000|2021-07-15 01:54:00|131.71|130.21|131.74|130.24|131.74|130.24|131.71|130.21|4
1626314050000|2021-07-15 01:54:10|131.75|130.25|131.74|130.24|131.75|130.25|131.74|130.24|8
1626314060000|2021-07-15 01:54:20|131.75|130.25|131.74|130.24|131.77|130.27|131.74|130.24|4
1626314070000|2021-07-15 01:54:30|131.73|130.23|131.69|130.19|131.73|130.23|131.69|130.19|5
1626314080000|2021-07-15 01:54:40|131.71|130.21|131.71|130.21|131.71|130.21|131.7|130.2|3
1626314090000|2021-07-15 01:54:50|131.7|130.2|131.7|130.2|131.71|130.21|131.69|130.19|6
1626314100000|2021-07-15 01:55:00|131.69|130.19|131.66|130.16|131.7|130.2|131.66|130.16|5
1626314110000|2021-07-15 01:55:10|131.67|130.17|131.66|130.16|131.68|130.18|131.64|130.14|11
1626314120000|2021-07-15 01:55:20|131.64|130.14|131.68|130.18|131.71|130.21|131.64|130.14|11
1626314130000|2021-07-15 01:55:30|131.71|130.21|131.67|130.17|131.72|130.22|131.65|130.15|12
1626314140000|2021-07-15 01:55:40|131.68|130.18|131.64|130.14|131.68|130.18|131.62|130.12|12
1626314150000|2021-07-15 01:55:50|131.65|130.15|131.65|130.15|131.65|130.15|131.65|130.15|1
1626314160000|2021-07-15 01:56:00|131.63|130.13|131.63|130.13|131.64|130.14|131.63|130.13|7
1626314170000|2021-07-15 01:56:10|131.65|130.15|131.58|130.08|131.65|130.15|131.58|130.08|11
1626314180000|2021-07-15 01:56:20|131.57|130.07|131.51|130.01|131.57|130.07|131.49|129.99|13
1626314190000|2021-07-15 01:56:30|131.5|130|131.44|129.94|131.51|130.01|131.44|129.94|21
1626314200000|2021-07-15 01:56:40|131.45|129.95|131.4|129.9|131.48|129.98|131.4|129.9|12
1626314210000|2021-07-15 01:56:50|131.41|129.91|131.41|129.91|131.45|129.95|131.38|129.88|18
1626314220000|2021-07-15 01:57:00|131.39|129.89|131.44|129.94|131.48|129.98|131.39|129.89|19
1626314230000|2021-07-15 01:57:10|131.45|129.95|131.43|129.93|131.46|129.96|131.41|129.91|12
1626314240000|2021-07-15 01:57:20|131.44|129.94|131.46|129.96|131.48|129.98|131.42|129.92|12
1626314250000|2021-07-15 01:57:30|131.47|129.97|131.46|129.96|131.47|129.97|131.45|129.95|10
1626314260000|2021-07-15 01:57:40|131.44|129.94|131.48|129.98|131.48|129.98|131.43|129.93|10
1626314270000|2021-07-15 01:57:50|131.47|129.97|131.48|129.98|131.48|129.98|131.47|129.97|4
1626314280000|2021-07-15 01:58:00|131.49|129.99|131.5|130|131.51|130.01|131.48|129.98|8
1626314290000|2021-07-15 01:58:10|131.51|130.01|131.44|129.94|131.55|130.05|131.44|129.94|17
1626314300000|2021-07-15 01:58:20|131.45|129.95|131.37|129.87|131.46|129.96|131.37|129.87|22
1626314310000|2021-07-15 01:58:30|131.38|129.88|131.38|129.88|131.41|129.91|131.37|129.87|19
1626314320000|2021-07-15 01:58:40|131.37|129.87|131.29|129.79|131.37|129.87|131.28|129.78|19
1626314330000|2021-07-15 01:58:50|131.3|129.8|131.33|129.83|131.34|129.84|131.29|129.79|16
1626314340000|2021-07-15 01:59:00|131.32|129.82|131.33|129.83|131.34|129.84|131.32|129.82|8
1626314350000|2021-07-15 01:59:10|131.32|129.82|131.25|129.75|131.33|129.83|131.25|129.75|9
1626314360000|2021-07-15 01:59:20|131.27|129.77|131.25|129.75|131.27|129.77|131.25|129.75|8
1626314370000|2021-07-15 01:59:30|131.26|129.76|131.19|129.69|131.26|129.76|131.19|129.69|10
1626314380000|2021-07-15 01:59:40|131.2|129.7|131.27|129.77|131.27|129.77|131.2|129.7|18
1626314390000|2021-07-15 01:59:50|131.25|129.75|131.32|129.82|131.32|129.82|131.25|129.75|8
1626314400000|2021-07-15 02:00:00|131.33|129.83|131.45|129.95|131.45|129.95|131.33|129.83|21
1626314410000|2021-07-15 02:00:10|131.43|129.93|131.34|129.84|131.47|129.97|131.34|129.84|20
1626314420000|2021-07-15 02:00:20|131.33|129.83|131.26|129.76|131.34|129.84|131.24|129.74|14
1626314430000|2021-07-15 02:00:30|131.27|129.77|131.18|129.68|131.27|129.77|131.18|129.68|13
1626314440000|2021-07-15 02:00:40|131.19|129.69|131.21|129.71|131.21|129.71|131.18|129.68|10
1626314450000|2021-07-15 02:00:50|131.2|129.7|131.23|129.73|131.26|129.76|131.17|129.67|10
1626314460000|2021-07-15 02:01:00|131.22|129.72|131.26|129.76|131.27|129.77|131.22|129.72|12
1626314470000|2021-07-15 02:01:10|131.25|129.75|131.23|129.73|131.28|129.78|131.21|129.71|16
1626314480000|2021-07-15 02:01:20|131.22|129.72|131.23|129.73|131.23|129.73|131.21|129.71|8
1626314490000|2021-07-15 02:01:30|131.24|129.74|131.19|129.69|131.24|129.74|131.18|129.68|9
1626314500000|2021-07-15 02:01:40|131.18|129.68|131.23|129.73|131.23|129.73|131.18|129.68|11
1626314510000|2021-07-15 02:01:50|131.26|129.76|131.26|129.76|131.29|129.79|131.25|129.75|13
1626314520000|2021-07-15 02:02:00|131.25|129.75|131.27|129.77|131.27|129.77|131.25|129.75|13
1626314530000|2021-07-15 02:02:10|131.26|129.76|131.18|129.68|131.27|129.77|131.18|129.68|14
1626314540000|2021-07-15 02:02:20|131.19|129.69|131.2|129.7|131.21|129.71|131.16|129.66|13
1626314550000|2021-07-15 02:02:30|131.19|129.69|131.23|129.73|131.23|129.73|131.19|129.69|6
1626314560000|2021-07-15 02:02:40|131.24|129.74|131.31|129.81|131.31|129.81|131.23|129.73|9
1626314570000|2021-07-15 02:02:50|131.32|129.82|131.3|129.8|131.32|129.82|131.28|129.78|8
1626314580000|2021-07-15 02:03:00|131.31|129.81|131.35|129.85|131.36|129.86|131.31|129.81|14
1626314590000|2021-07-15 02:03:10|131.34|129.84|131.37|129.87|131.37|129.87|131.33|129.83|10
1626314600000|2021-07-15 02:03:20|131.38|129.88|131.38|129.88|131.38|129.88|131.37|129.87|5
1626314610000|2021-07-15 02:03:30|131.37|129.87|131.37|129.87|131.38|129.88|131.37|129.87|3
1626314620000|2021-07-15 02:03:40|131.38|129.88|131.44|129.94|131.44|129.94|131.38|129.88|9
1626314630000|2021-07-15 02:03:50|131.48|129.98|131.53|130.03|131.54|130.04|131.46|129.96|12
1626314640000|2021-07-15 02:04:00|131.54|130.04|131.46|129.96|131.54|130.04|131.45|129.95|18
1626314650000|2021-07-15 02:04:10|131.47|129.97|131.44|129.94|131.47|129.97|131.41|129.91|13
1626314660000|2021-07-15 02:04:20|131.45|129.95|131.45|129.95|131.45|129.95|131.42|129.92|12
1626314670000|2021-07-15 02:04:30|131.46|129.96|131.47|129.97|131.47|129.97|131.45|129.95|6
1626314680000|2021-07-15 02:04:40|131.45|129.95|131.44|129.94|131.46|129.96|131.44|129.94|9
1626314690000|2021-07-15 02:04:50|131.43|129.93|131.47|129.97|131.48|129.98|131.43|129.93|10
1626314700000|2021-07-15 02:05:00|131.46|129.96|131.61|130.11|131.62|130.12|131.46|129.96|13
1626314710000|2021-07-15 02:05:10|131.62|130.12|131.58|130.08|131.64|130.14|131.56|130.06|13
1626314720000|2021-07-15 02:05:20|131.59|130.09|131.65|130.15|131.65|130.15|131.59|130.09|12
1626314730000|2021-07-15 02:05:30|131.66|130.16|131.68|130.18|131.68|130.18|131.66|130.16|5
1626314740000|2021-07-15 02:05:40|131.67|130.17|131.58|130.08|131.67|130.17|131.54|130.04|20
1626314750000|2021-07-15 02:05:50|131.57|130.07|131.57|130.07|131.59|130.09|131.52|130.02|16
1626314760000|2021-07-15 02:06:00|131.58|130.08|131.62|130.12|131.62|130.12|131.58|130.08|12
1626314770000|2021-07-15 02:06:10|131.61|130.11|131.63|130.13|131.63|130.13|131.61|130.11|5
1626314780000|2021-07-15 02:06:20|131.64|130.14|131.6|130.1|131.67|130.17|131.6|130.1|12
1626314790000|2021-07-15 02:06:30|131.59|130.09|131.63|130.13|131.63|130.13|131.57|130.07|8
1626314800000|2021-07-15 02:06:40|131.64|130.14|131.64|130.14|131.64|130.14|131.63|130.13|7
1626314810000|2021-07-15 02:06:50|131.65|130.15|131.65|130.15|131.65|130.15|131.65|130.15|1
1626314820000|2021-07-15 02:07:00|131.67|130.17|131.67|130.17|131.68|130.18|131.67|130.17|3
1626314840000|2021-07-15 02:07:20|131.66|130.16|131.62|130.12|131.66|130.16|131.6|130.1|10
1626314850000|2021-07-15 02:07:30|131.6|130.1|131.62|130.12|131.62|130.12|131.6|130.1|4
1626314860000|2021-07-15 02:07:40|131.64|130.14|131.55|130.05|131.65|130.15|131.55|130.05|17
1626314870000|2021-07-15 02:07:50|131.57|130.07|131.53|130.03|131.57|130.07|131.53|130.03|9
1626314880000|2021-07-15 02:08:00|131.52|130.02|131.47|129.97|131.53|130.03|131.46|129.96|11
1626314890000|2021-07-15 02:08:10|131.46|129.96|131.5|130|131.5|130|131.46|129.96|11
1626314900000|2021-07-15 02:08:20|131.49|129.99|131.48|129.98|131.5|130|131.48|129.98|4
1626314910000|2021-07-15 02:08:30|131.53|130.03|131.55|130.05|131.55|130.05|131.52|130.02|6
1626314920000|2021-07-15 02:08:40|131.57|130.07|131.57|130.07|131.58|130.08|131.56|130.06|7
1626314930000|2021-07-15 02:08:50|131.56|130.06|131.59|130.09|131.59|130.09|131.55|130.05|7
1626314940000|2021-07-15 02:09:00|131.6|130.1|131.61|130.11|131.61|130.11|131.55|130.05|15
1626314950000|2021-07-15 02:09:10|131.62|130.12|131.65|130.15|131.65|130.15|131.62|130.12|3
1626314960000|2021-07-15 02:09:20|131.64|130.14|131.63|130.13|131.65|130.15|131.61|130.11|7
1626314970000|2021-07-15 02:09:30|131.64|130.14|131.73|130.23|131.73|130.23|131.63|130.13|10
1626314980000|2021-07-15 02:09:40|131.71|130.21|131.78|130.28|131.8|130.3|131.71|130.21|13
1626314990000|2021-07-15 02:09:50|131.79|130.29|131.73|130.23|131.8|130.3|131.7|130.2|15
1626315000000|2021-07-15 02:10:00|131.72|130.22|131.7|130.2|131.72|130.22|131.68|130.18|6
1626315010000|2021-07-15 02:10:10|131.68|130.18|131.65|130.15|131.69|130.19|131.65|130.15|6
1626315020000|2021-07-15 02:10:20|131.64|130.14|131.56|130.06|131.64|130.14|131.56|130.06|8
1626315030000|2021-07-15 02:10:30|131.57|130.07|131.59|130.09|131.62|130.12|131.57|130.07|12
1626315040000|2021-07-15 02:10:40|131.58|130.08|131.59|130.09|131.6|130.1|131.55|130.05|10
1626315050000|2021-07-15 02:10:50|131.58|130.08|131.54|130.04|131.61|130.11|131.54|130.04|10
1626315060000|2021-07-15 02:11:00|131.55|130.05|131.6|130.1|131.6|130.1|131.53|130.03|17
1626315070000|2021-07-15 02:11:10|131.61|130.11|131.61|130.11|131.62|130.12|131.6|130.1|5
1626315080000|2021-07-15 02:11:20|131.62|130.12|131.61|130.11|131.62|130.12|131.61|130.11|2
1626315090000|2021-07-15 02:11:30|131.58|130.08|131.54|130.04|131.58|130.08|131.53|130.03|6
1626315100000|2021-07-15 02:11:40|131.55|130.05|131.52|130.02|131.56|130.06|131.52|130.02|5
1626315110000|2021-07-15 02:11:50|131.51|130.01|131.56|130.06|131.58|130.08|131.51|130.01|8
1626315120000|2021-07-15 02:12:00|131.57|130.07|131.58|130.08|131.58|130.08|131.55|130.05|6
1626315130000|2021-07-15 02:12:10|131.59|130.09|131.6|130.1|131.63|130.13|131.59|130.09|9
1626315140000|2021-07-15 02:12:20|131.58|130.08|131.6|130.1|131.6|130.1|131.57|130.07|5
1626315160000|2021-07-15 02:12:40|131.61|130.11|131.62|130.12|131.63|130.13|131.61|130.11|4
1626315170000|2021-07-15 02:12:50|131.63|130.13|131.67|130.17|131.67|130.17|131.63|130.13|7
1626315180000|2021-07-15 02:13:00|131.66|130.16|131.62|130.12|131.7|130.2|131.62|130.12|15
1626315190000|2021-07-15 02:13:10|131.64|130.14|131.6|130.1|131.64|130.14|131.58|130.08|13
1626315200000|2021-07-15 02:13:20|131.59|130.09|131.58|130.08|131.6|130.1|131.56|130.06|6
1626315210000|2021-07-15 02:13:30|131.59|130.09|131.62|130.12|131.62|130.12|131.59|130.09|5
1626315220000|2021-07-15 02:13:40|131.64|130.14|131.63|130.13|131.67|130.17|131.62|130.12|10
1626315230000|2021-07-15 02:13:50|131.64|130.14|131.64|130.14|131.65|130.15|131.63|130.13|11
1626315240000|2021-07-15 02:14:00|131.65|130.15|131.65|130.15|131.67|130.17|131.64|130.14|8
1626315250000|2021-07-15 02:14:10|131.64|130.14|131.64|130.14|131.65|130.15|131.64|130.14|7
1626315260000|2021-07-15 02:14:20|131.65|130.15|131.65|130.15|131.65|130.15|131.62|130.12|6
1626315270000|2021-07-15 02:14:30|131.64|130.14|131.64|130.14|131.65|130.15|131.62|130.12|10
1626315280000|2021-07-15 02:14:40|131.63|130.13|131.62|130.12|131.68|130.18|131.6|130.1|13
1626315290000|2021-07-15 02:14:50|131.61|130.11|131.62|130.12|131.62|130.12|131.58|130.08|10
1626315300000|2021-07-15 02:15:00|131.6|130.1|131.52|130.02|131.61|130.11|131.51|130.01|14
1626315310000|2021-07-15 02:15:10|131.51|130.01|131.45|129.95|131.51|130.01|131.45|129.95|8
1626315320000|2021-07-15 02:15:20|131.44|129.94|131.42|129.92|131.44|129.94|131.39|129.89|5
1626315330000|2021-07-15 02:15:30|131.4|129.9|131.34|129.84|131.44|129.94|131.34|129.84|15
1626315340000|2021-07-15 02:15:40|131.33|129.83|131.35|129.85|131.36|129.86|131.32|129.82|10
1626315350000|2021-07-15 02:15:50|131.36|129.86|131.35|129.85|131.36|129.86|131.35|129.85|4
1626315360000|2021-07-15 02:16:00|131.34|129.84|131.35|129.85|131.39|129.89|131.31|129.81|13
1626315370000|2021-07-15 02:16:10|131.34|129.84|131.35|129.85|131.35|129.85|131.33|129.83|9
1626315380000|2021-07-15 02:16:20|131.36|129.86|131.42|129.92|131.43|129.93|131.36|129.86|6
1626315390000|2021-07-15 02:16:30|131.43|129.93|131.42|129.92|131.44|129.94|131.42|129.92|3
1626315400000|2021-07-15 02:16:40|131.43|129.93|131.43|129.93|131.44|129.94|131.43|129.93|3
1626315410000|2021-07-15 02:16:50|131.42|129.92|131.36|129.86|131.44|129.94|131.36|129.86|11
1626315420000|2021-07-15 02:17:00|131.37|129.87|131.39|129.89|131.4|129.9|131.37|129.87|9
1626315430000|2021-07-15 02:17:10|131.37|129.87|131.35|129.85|131.37|129.87|131.34|129.84|8
1626315440000|2021-07-15 02:17:20|131.34|129.84|131.32|129.82|131.35|129.85|131.3|129.8|10
1626315450000|2021-07-15 02:17:30|131.31|129.81|131.28|129.78|131.32|129.82|131.28|129.78|8
1626315460000|2021-07-15 02:17:40|131.27|129.77|131.31|129.81|131.31|129.81|131.27|129.77|9
1626315470000|2021-07-15 02:17:50|131.32|129.82|131.27|129.77|131.32|129.82|131.25|129.75|13
1626315480000|2021-07-15 02:18:00|131.26|129.76|131.25|129.75|131.3|129.8|131.25|129.75|12
1626315490000|2021-07-15 02:18:10|131.24|129.74|131.25|129.75|131.25|129.75|131.22|129.72|7
1626315500000|2021-07-15 02:18:20|131.24|129.74|131.2|129.7|131.24|129.74|131.2|129.7|5
1626315510000|2021-07-15 02:18:30|131.21|129.71|131.19|129.69|131.22|129.72|131.19|129.69|14
1626315520000|2021-07-15 02:18:40|131.18|129.68|131.16|129.66|131.19|129.69|131.15|129.65|9
1626315530000|2021-07-15 02:18:50|131.18|129.68|131.2|129.7|131.2|129.7|131.14|129.64|14
1626315540000|2021-07-15 02:19:00|131.19|129.69|131.19|129.69|131.22|129.72|131.19|129.69|6
1626315550000|2021-07-15 02:19:10|131.21|129.71|131.17|129.67|131.21|129.71|131.17|129.67|6
1626315560000|2021-07-15 02:19:20|131.16|129.66|131.19|129.69|131.2|129.7|131.16|129.66|4
1626315570000|2021-07-15 02:19:30|131.2|129.7|131.24|129.74|131.24|129.74|131.19|129.69|9
1626315580000|2021-07-15 02:19:40|131.22|129.72|131.32|129.82|131.33|129.83|131.21|129.71|19
1626315590000|2021-07-15 02:19:50|131.28|129.78|131.3|129.8|131.3|129.8|131.25|129.75|15
1626315600000|2021-07-15 02:20:00|131.31|129.81|131.25|129.75|131.32|129.82|131.24|129.74|8
1626315610000|2021-07-15 02:20:10|131.24|129.74|131.2|129.7|131.24|129.74|131.19|129.69|10
1626315620000|2021-07-15 02:20:20|131.19|129.69|131.18|129.68|131.2|129.7|131.18|129.68|10
1626315630000|2021-07-15 02:20:30|131.19|129.69|131.16|129.66|131.19|129.69|131.16|129.66|8
1626315640000|2021-07-15 02:20:40|131.15|129.65|131.12|129.62|131.16|129.66|131.11|129.61|8
1626315650000|2021-07-15 02:20:50|131.13|129.63|131.12|129.62|131.15|129.65|131.12|129.62|8
1626315660000|2021-07-15 02:21:00|131.11|129.61|131.15|129.65|131.15|129.65|131.1|129.6|6
1626315670000|2021-07-15 02:21:10|131.14|129.64|131.13|129.63|131.15|129.65|131.13|129.63|4
1626315680000|2021-07-15 02:21:20|131.12|129.62|131.16|129.66|131.16|129.66|131.1|129.6|9
1626315690000|2021-07-15 02:21:30|131.15|129.65|131.14|129.64|131.17|129.67|131.11|129.61|10
1626315700000|2021-07-15 02:21:40|131.11|129.61|131.14|129.64|131.16|129.66|131.11|129.61|11
1626315710000|2021-07-15 02:21:50|131.15|129.65|131.16|129.66|131.17|129.67|131.13|129.63|5
1626315720000|2021-07-15 02:22:00|131.17|129.67|131.18|129.68|131.18|129.68|131.16|129.66|8
1626315730000|2021-07-15 02:22:10|131.17|129.67|131.2|129.7|131.2|129.7|131.16|129.66|9
1626315740000|2021-07-15 02:22:20|131.19|129.69|131.19|129.69|131.21|129.71|131.19|129.69|9
1626315750000|2021-07-15 02:22:30|131.2|129.7|131.19|129.69|131.2|129.7|131.15|129.65|14
1626315760000|2021-07-15 02:22:40|131.2|129.7|131.21|129.71|131.21|129.71|131.18|129.68|7
1626315770000|2021-07-15 02:22:50|131.22|129.72|131.17|129.67|131.22|129.72|131.16|129.66|13
1626315780000|2021-07-15 02:23:00|131.18|129.68|131.11|129.61|131.19|129.69|131.11|129.61|13
1626315790000|2021-07-15 02:23:10|131.13|129.63|131.12|129.62|131.14|129.64|131.1|129.6|11
1626315800000|2021-07-15 02:23:20|131.11|129.61|131.15|129.65|131.15|129.65|131.11|129.61|6
1626315810000|2021-07-15 02:23:30|131.16|129.66|131.18|129.68|131.18|129.68|131.12|129.62|15
1626315820000|2021-07-15 02:23:40|131.19|129.69|131.19|129.69|131.21|129.71|131.17|129.67|12
1626315830000|2021-07-15 02:23:50|131.18|129.68|131.17|129.67|131.2|129.7|131.17|129.67|13
1626315840000|2021-07-15 02:24:00|131.19|129.69|131.22|129.72|131.22|129.72|131.18|129.68|9
1626315850000|2021-07-15 02:24:10|131.21|129.71|131.16|129.66|131.22|129.72|131.16|129.66|8
1626315860000|2021-07-15 02:24:20|131.15|129.65|131.14|129.64|131.15|129.65|131.14|129.64|6
1626315870000|2021-07-15 02:24:30|131.13|129.63|131.14|129.64|131.14|129.64|131.13|129.63|6
1626315880000|2021-07-15 02:24:40|131.13|129.63|131.13|129.63|131.13|129.63|131.1|129.6|7
1626315890000|2021-07-15 02:24:50|131.12|129.62|131.12|129.62|131.13|129.63|131.11|129.61|5
1626315900000|2021-07-15 02:25:00|131.1|129.6|131.1|129.6|131.1|129.6|131.1|129.6|1
1626315910000|2021-07-15 02:25:10|131.11|129.61|131.11|129.61|131.11|129.61|131.11|129.61|1
1626315920000|2021-07-15 02:25:20|131.12|129.62|131.12|129.62|131.17|129.67|131.12|129.62|10
1626315930000|2021-07-15 02:25:30|131.13|129.63|131.12|129.62|131.13|129.63|131.11|129.61|8
1626315940000|2021-07-15 02:25:40|131.11|129.61|131.06|129.56|131.11|129.61|131.05|129.55|7
1626315950000|2021-07-15 02:25:50|131.05|129.55|131.06|129.56|131.06|129.56|131.05|129.55|2
1626315960000|2021-07-15 02:26:00|131.07|129.57|131.08|129.58|131.09|129.59|131.07|129.57|17
1626315970000|2021-07-15 02:26:10|131.09|129.59|131.11|129.61|131.11|129.61|131.08|129.58|11
1626315980000|2021-07-15 02:26:20|131.1|129.6|131.07|129.57|131.1|129.6|131.07|129.57|8
1626315990000|2021-07-15 02:26:30|131.08|129.58|131.06|129.56|131.08|129.58|131.06|129.56|2
1626316000000|2021-07-15 02:26:40|131.04|129.54|131.06|129.56|131.06|129.56|131.04|129.54|2
1626316020000|2021-07-15 02:27:00|131.07|129.57|131.01|129.51|131.07|129.57|130.99|129.49|12
1626316030000|2021-07-15 02:27:10|131|129.5|131|129.5|131.01|129.51|130.98|129.48|7
1626316040000|2021-07-15 02:27:20|130.98|129.48|130.98|129.48|131.02|129.52|130.96|129.46|20
1626316050000|2021-07-15 02:27:30|130.94|129.44|130.91|129.41|130.94|129.44|130.91|129.41|4
1626316060000|2021-07-15 02:27:40|130.9|129.4|130.91|129.41|130.91|129.41|130.9|129.4|4
1626316080000|2021-07-15 02:28:00|130.92|129.42|130.91|129.41|130.92|129.42|130.9|129.4|6
1626316090000|2021-07-15 02:28:10|130.9|129.4|130.92|129.42|130.95|129.45|130.89|129.39|11
1626316100000|2021-07-15 02:28:20|130.93|129.43|130.92|129.42|130.95|129.45|130.91|129.41|8
1626316110000|2021-07-15 02:28:30|130.93|129.43|130.95|129.45|130.96|129.46|130.93|129.43|8
1626316120000|2021-07-15 02:28:40|130.96|129.46|130.92|129.42|130.96|129.46|130.92|129.42|3
1626316130000|2021-07-15 02:28:50|130.91|129.41|130.93|129.43|130.93|129.43|130.91|129.41|5
1626316140000|2021-07-15 02:29:00|130.94|129.44|130.99|129.49|130.99|129.49|130.94|129.44|10
1626316150000|2021-07-15 02:29:10|131.04|129.54|131.05|129.55|131.06|129.56|131.02|129.52|14
1626316160000|2021-07-15 02:29:20|131.04|129.54|131.04|129.54|131.05|129.55|131.04|129.54|3
1626316170000|2021-07-15 02:29:30|131.03|129.53|131.07|129.57|131.07|129.57|131.03|129.53|7
1626316180000|2021-07-15 02:29:40|131.08|129.58|131.09|129.59|131.09|129.59|131.08|129.58|4
1626316190000|2021-07-15 02:29:50|131.08|129.58|131.07|129.57|131.09|129.59|131.06|129.56|5
1626316200000|2021-07-15 02:30:00|131.06|129.56|131.01|129.51|131.07|129.57|131.01|129.51|5
1626316210000|2021-07-15 02:30:10|131.02|129.52|130.94|129.44|131.02|129.52|130.94|129.44|11
1626316220000|2021-07-15 02:30:20|130.96|129.46|130.95|129.45|130.96|129.46|130.95|129.45|2
1626316230000|2021-07-15 02:30:30|130.96|129.46|130.95|129.45|130.97|129.47|130.95|129.45|4
1626316240000|2021-07-15 02:30:40|130.93|129.43|130.82|129.32|130.93|129.43|130.76|129.26|18
1626316250000|2021-07-15 02:30:50|130.81|129.31|130.78|129.28|130.82|129.32|130.77|129.27|9
1626316260000|2021-07-15 02:31:00|130.79|129.29|130.78|129.28|130.82|129.32|130.78|129.28|8
1626316270000|2021-07-15 02:31:10|130.77|129.27|130.77|129.27|130.78|129.28|130.76|129.26|7
1626316280000|2021-07-15 02:31:20|130.76|129.26|130.77|129.27|130.77|129.27|130.76|129.26|4
1626316290000|2021-07-15 02:31:30|130.75|129.25|130.77|129.27|130.77|129.27|130.73|129.23|8
1626316300000|2021-07-15 02:31:40|130.76|129.26|130.75|129.25|130.76|129.26|130.73|129.23|15
1626316310000|2021-07-15 02:31:50|130.74|129.24|130.74|129.24|130.75|129.25|130.74|129.24|3
1626316320000|2021-07-15 02:32:00|130.75|129.25|130.72|129.22|130.75|129.25|130.72|129.22|11
1626316330000|2021-07-15 02:32:10|130.74|129.24|130.73|129.23|130.74|129.24|130.72|129.22|9
1626316340000|2021-07-15 02:32:20|130.74|129.24|130.71|129.21|130.74|129.24|130.71|129.21|10
1626316350000|2021-07-15 02:32:30|130.69|129.19|130.69|129.19|130.71|129.21|130.68|129.18|10
1626316360000|2021-07-15 02:32:40|130.71|129.21|130.78|129.28|130.78|129.28|130.7|129.2|17
1626316370000|2021-07-15 02:32:50|130.77|129.27|130.79|129.29|130.83|129.33|130.77|129.27|16
1626316380000|2021-07-15 02:33:00|130.8|129.3|130.87|129.37|130.9|129.4|130.8|129.3|16
1626316390000|2021-07-15 02:33:10|130.86|129.36|130.81|129.31|130.88|129.38|130.8|129.3|13
1626316400000|2021-07-15 02:33:20|130.82|129.32|130.73|129.23|130.82|129.32|130.73|129.23|14
1626316410000|2021-07-15 02:33:30|130.72|129.22|130.8|129.3|130.8|129.3|130.71|129.21|11
1626316420000|2021-07-15 02:33:40|130.81|129.31|130.82|129.32|130.82|129.32|130.81|129.31|2
1626316430000|2021-07-15 02:33:50|130.81|129.31|130.82|129.32|130.82|129.32|130.81|129.31|4
1626316440000|2021-07-15 02:34:00|130.81|129.31|130.75|129.25|130.81|129.31|130.74|129.24|10
1626316450000|2021-07-15 02:34:10|130.74|129.24|130.78|129.28|130.79|129.29|130.74|129.24|8
1626316460000|2021-07-15 02:34:20|130.77|129.27|130.81|129.31|130.81|129.31|130.77|129.27|10
1626316470000|2021-07-15 02:34:30|130.8|129.3|130.79|129.29|130.81|129.31|130.79|129.29|6
1626316480000|2021-07-15 02:34:40|130.8|129.3|130.89|129.39|130.89|129.39|130.79|129.29|6
1626316490000|2021-07-15 02:34:50|130.88|129.38|130.98|129.48|130.98|129.48|130.86|129.36|15
1626316500000|2021-07-15 02:35:00|130.99|129.49|131.15|129.65|131.15|129.65|130.99|129.49|16
1626316510000|2021-07-15 02:35:10|131.16|129.66|131.11|129.61|131.19|129.69|131.09|129.59|21
1626316520000|2021-07-15 02:35:20|131.09|129.59|131.1|129.6|131.12|129.62|131.08|129.58|14
1626316530000|2021-07-15 02:35:30|131.05|129.55|130.95|129.45|131.05|129.55|130.93|129.43|24
1626316540000|2021-07-15 02:35:40|130.94|129.44|130.92|129.42|130.95|129.45|130.91|129.41|11
1626316550000|2021-07-15 02:35:50|130.94|129.44|130.95|129.45|130.96|129.46|130.92|129.42|9
1626316560000|2021-07-15 02:36:00|130.86|129.36|130.84|129.34|130.87|129.37|130.84|129.34|9
1626316570000|2021-07-15 02:36:10|130.85|129.35|130.82|129.32|130.85|129.35|130.8|129.3|5
1626316580000|2021-07-15 02:36:20|130.83|129.33|130.8|129.3|130.83|129.33|130.79|129.29|7
1626316590000|2021-07-15 02:36:30|130.79|129.29|130.74|129.24|130.8|129.3|130.74|129.24|10
1626316600000|2021-07-15 02:36:40|130.76|129.26|130.79|129.29|130.8|129.3|130.76|129.26|6
1626316610000|2021-07-15 02:36:50|130.8|129.3|130.9|129.4|130.9|129.4|130.8|129.3|11
1626316620000|2021-07-15 02:37:00|130.89|129.39|130.8|129.3|130.89|129.39|130.79|129.29|12
1626316630000|2021-07-15 02:37:10|130.78|129.28|130.72|129.22|130.79|129.29|130.72|129.22|7
1626316640000|2021-07-15 02:37:20|130.7|129.2|130.67|129.17|130.77|129.27|130.67|129.17|16
1626316650000|2021-07-15 02:37:30|130.66|129.16|130.65|129.15|130.67|129.17|130.59|129.09|11
1626316660000|2021-07-15 02:37:40|130.64|129.14|130.64|129.14|130.65|129.15|130.63|129.13|7
1626316670000|2021-07-15 02:37:50|130.63|129.13|130.65|129.15|130.66|129.16|130.63|129.13|7
1626316680000|2021-07-15 02:38:00|130.64|129.14|130.63|129.13|130.65|129.15|130.62|129.12|5
1626316690000|2021-07-15 02:38:10|130.64|129.14|130.62|129.12|130.64|129.14|130.62|129.12|10
1626316700000|2021-07-15 02:38:20|130.63|129.13|130.66|129.16|130.66|129.16|130.58|129.08|10
1626316710000|2021-07-15 02:38:30|130.64|129.14|130.73|129.23|130.73|129.23|130.64|129.14|12
1626316720000|2021-07-15 02:38:40|130.72|129.22|130.68|129.18|130.73|129.23|130.6|129.1|19
1626316730000|2021-07-15 02:38:50|130.72|129.22|130.67|129.17|130.72|129.22|130.64|129.14|22
1626316740000|2021-07-15 02:39:00|130.68|129.18|130.73|129.23|130.73|129.23|130.68|129.18|13
1626316750000|2021-07-15 02:39:10|130.72|129.22|130.7|129.2|130.73|129.23|130.7|129.2|6
1626316760000|2021-07-15 02:39:20|130.71|129.21|130.71|129.21|130.71|129.21|130.69|129.19|4
1626316770000|2021-07-15 02:39:30|130.7|129.2|130.7|129.2|130.72|129.22|130.7|129.2|7
1626316780000|2021-07-15 02:39:40|130.71|129.21|130.73|129.23|130.74|129.24|130.71|129.21|8
1626316790000|2021-07-15 02:39:50|130.72|129.22|130.72|129.22|130.73|129.23|130.72|129.22|3
1626316800000|2021-07-15 02:40:00|130.68|129.18|130.62|129.12|130.68|129.18|130.59|129.09|13
1626316810000|2021-07-15 02:40:10|130.63|129.13|130.59|129.09|130.64|129.14|130.58|129.08|10
1626316820000|2021-07-15 02:40:20|130.63|129.13|130.63|129.13|130.67|129.17|130.6|129.1|14
1626316830000|2021-07-15 02:40:30|130.64|129.14|130.62|129.12|130.66|129.16|130.62|129.12|9
1626316840000|2021-07-15 02:40:40|130.64|129.14|130.63|129.13|130.64|129.14|130.6|129.1|9
1626316850000|2021-07-15 02:40:50|130.64|129.14|130.67|129.17|130.7|129.2|130.64|129.14|16
1626316860000|2021-07-15 02:41:00|130.65|129.15|130.67|129.17|130.69|129.19|130.64|129.14|9
1626316870000|2021-07-15 02:41:10|130.62|129.12|130.51|129.01|130.62|129.12|130.51|129.01|21
1626316880000|2021-07-15 02:41:20|130.5|129|130.48|128.98|130.5|129|130.47|128.97|17
1626316890000|2021-07-15 02:41:30|130.49|128.99|130.48|128.98|130.49|128.99|130.48|128.98|4
1626316900000|2021-07-15 02:41:40|130.47|128.97|130.45|128.95|130.48|128.98|130.41|128.91|16
1626316910000|2021-07-15 02:41:50|130.46|128.96|130.48|128.98|130.5|129|130.45|128.95|13
1626316920000|2021-07-15 02:42:00|130.49|128.99|130.49|128.99|130.52|129.02|130.48|128.98|10
1626316930000|2021-07-15 02:42:10|130.5|129|130.57|129.07|130.58|129.08|130.5|129|14
1626316940000|2021-07-15 02:42:20|130.56|129.06|130.57|129.07|130.57|129.07|130.55|129.05|6
1626316950000|2021-07-15 02:42:30|130.58|129.08|130.58|129.08|130.59|129.09|130.56|129.06|11
1626316970000|2021-07-15 02:42:50|130.6|129.1|130.51|129.01|130.61|129.11|130.5|129|14
1626316980000|2021-07-15 02:43:00|130.53|129.03|130.6|129.1|130.6|129.1|130.49|128.99|12
1626316990000|2021-07-15 02:43:10|130.58|129.08|130.57|129.07|130.58|129.08|130.55|129.05|6
1626317000000|2021-07-15 02:43:20|130.58|129.08|130.56|129.06|130.58|129.08|130.53|129.03|11
1626317010000|2021-07-15 02:43:30|130.57|129.07|130.57|129.07|130.58|129.08|130.56|129.06|9
1626317020000|2021-07-15 02:43:40|130.58|129.08|130.58|129.08|130.6|129.1|130.58|129.08|7
1626317030000|2021-07-15 02:43:50|130.59|129.09|130.55|129.05|130.59|129.09|130.51|129.01|10
1626317040000|2021-07-15 02:44:00|130.54|129.04|130.6|129.1|130.6|129.1|130.54|129.04|7
1626317050000|2021-07-15 02:44:10|130.59|129.09|130.59|129.09|130.59|129.09|130.56|129.06|10
1626317060000|2021-07-15 02:44:20|130.57|129.07|130.58|129.08|130.58|129.08|130.56|129.06|10
1626317070000|2021-07-15 02:44:30|130.59|129.09|130.63|129.13|130.63|129.13|130.59|129.09|6
1626317080000|2021-07-15 02:44:40|130.64|129.14|130.64|129.14|130.65|129.15|130.63|129.13|7
1626317090000|2021-07-15 02:44:50|130.65|129.15|130.65|129.15|130.66|129.16|130.59|129.09|14
1626317100000|2021-07-15 02:45:00|130.66|129.16|130.67|129.17|130.68|129.18|130.65|129.15|10
1626317110000|2021-07-15 02:45:10|130.68|129.18|130.7|129.2|130.7|129.2|130.66|129.16|12
1626317120000|2021-07-15 02:45:20|130.69|129.19|130.69|129.19|130.72|129.22|130.69|129.19|14
1626317130000|2021-07-15 02:45:30|130.68|129.18|130.64|129.14|130.68|129.18|130.62|129.12|15
1626317140000|2021-07-15 02:45:40|130.63|129.13|130.65|129.15|130.67|129.17|130.63|129.13|7
1626317150000|2021-07-15 02:45:50|130.66|129.16|130.7|129.2|130.71|129.21|130.66|129.16|10
1626317160000|2021-07-15 02:46:00|130.71|129.21|130.7|129.2|130.71|129.21|130.69|129.19|4
1626317170000|2021-07-15 02:46:10|130.71|129.21|130.7|129.2|130.71|129.21|130.7|129.2|4
1626317180000|2021-07-15 02:46:20|130.69|129.19|130.73|129.23|130.73|129.23|130.69|129.19|8
1626317190000|2021-07-15 02:46:30|130.74|129.24|130.8|129.3|130.8|129.3|130.72|129.22|23
1626317200000|2021-07-15 02:46:40|130.79|129.29|130.85|129.35|130.85|129.35|130.79|129.29|8
1626317210000|2021-07-15 02:46:50|130.84|129.34|130.82|129.32|130.86|129.36|130.8|129.3|12
1626317220000|2021-07-15 02:47:00|130.83|129.33|130.79|129.29|130.83|129.33|130.77|129.27|13
1626317230000|2021-07-15 02:47:10|130.8|129.3|130.82|129.32|130.82|129.32|130.78|129.28|13
1626317240000|2021-07-15 02:47:20|130.83|129.33|130.89|129.39|130.89|129.39|130.83|129.33|9
1626317250000|2021-07-15 02:47:30|130.88|129.38|130.89|129.39|130.91|129.41|130.88|129.38|12
1626317260000|2021-07-15 02:47:40|130.88|129.38|130.85|129.35|130.89|129.39|130.8|129.3|12
1626317270000|2021-07-15 02:47:50|130.86|129.36|130.9|129.4|130.91|129.41|130.86|129.36|10
1626317280000|2021-07-15 02:48:00|130.89|129.39|130.83|129.33|130.89|129.39|130.8|129.3|18
1626317290000|2021-07-15 02:48:10|130.82|129.32|130.87|129.37|130.88|129.38|130.82|129.32|10
1626317300000|2021-07-15 02:48:20|130.89|129.39|130.9|129.4|130.92|129.42|130.89|129.39|11
1626317310000|2021-07-15 02:48:30|130.91|129.41|130.85|129.35|130.91|129.41|130.81|129.31|17
1626317320000|2021-07-15 02:48:40|130.87|129.37|130.87|129.37|130.88|129.38|130.84|129.34|11
1626317330000|2021-07-15 02:48:50|130.86|129.36|130.75|129.25|130.86|129.36|130.75|129.25|9
1626317340000|2021-07-15 02:49:00|130.74|129.24|130.75|129.25|130.77|129.27|130.73|129.23|13
1626317350000|2021-07-15 02:49:10|130.76|129.26|130.84|129.34|130.84|129.34|130.75|129.25|7
1626317360000|2021-07-15 02:49:20|130.86|129.36|130.78|129.28|130.86|129.36|130.77|129.27|12
1626317370000|2021-07-15 02:49:30|130.77|129.27|130.88|129.38|130.88|129.38|130.77|129.27|10
1626317380000|2021-07-15 02:49:40|130.87|129.37|130.83|129.33|130.87|129.37|130.8|129.3|12
1626317390000|2021-07-15 02:49:50|130.82|129.32|130.8|129.3|130.83|129.33|130.77|129.27|15
1626317400000|2021-07-15 02:50:00|130.79|129.29|130.81|129.31|130.81|129.31|130.78|129.28|3
1626317410000|2021-07-15 02:50:10|130.83|129.33|130.87|129.37|130.87|129.37|130.83|129.33|5
1626317420000|2021-07-15 02:50:20|130.86|129.36|130.84|129.34|130.86|129.36|130.83|129.33|8
1626317430000|2021-07-15 02:50:30|130.85|129.35|130.86|129.36|130.86|129.36|130.84|129.34|4
1626317440000|2021-07-15 02:50:40|130.87|129.37|130.88|129.38|130.88|129.38|130.86|129.36|7
1626317450000|2021-07-15 02:50:50|130.86|129.36|130.92|129.42|130.92|129.42|130.85|129.35|11
1626317460000|2021-07-15 02:51:00|130.91|129.41|130.94|129.44|130.94|129.44|130.87|129.37|10
1626317470000|2021-07-15 02:51:10|130.95|129.45|130.97|129.47|130.97|129.47|130.94|129.44|7
1626317480000|2021-07-15 02:51:20|130.98|129.48|130.99|129.49|131|129.5|130.98|129.48|4
1626317490000|2021-07-15 02:51:30|131|129.5|131.01|129.51|131.01|129.51|131|129.5|2
1626317500000|2021-07-15 02:51:40|131.02|129.52|131.01|129.51|131.04|129.54|131.01|129.51|8
1626317510000|2021-07-15 02:51:50|131|129.5|131.04|129.54|131.04|129.54|131|129.5|10
1626317520000|2021-07-15 02:52:00|131|129.5|130.97|129.47|131|129.5|130.96|129.46|7
1626317530000|2021-07-15 02:52:10|130.96|129.46|130.95|129.45|130.96|129.46|130.9|129.4|15
1626317540000|2021-07-15 02:52:20|130.94|129.44|130.87|129.37|130.94|129.44|130.86|129.36|15
1626317550000|2021-07-15 02:52:30|130.86|129.36|130.86|129.36|130.86|129.36|130.86|129.36|1
1626317560000|2021-07-15 02:52:40|130.85|129.35|130.85|129.35|130.85|129.35|130.83|129.33|5
1626317570000|2021-07-15 02:52:50|130.86|129.36|130.88|129.38|130.89|129.39|130.86|129.36|7
1626317580000|2021-07-15 02:53:00|130.87|129.37|130.89|129.39|130.89|129.39|130.87|129.37|3
1626317590000|2021-07-15 02:53:10|130.9|129.4|130.9|129.4|130.97|129.47|130.88|129.38|17
1626317600000|2021-07-15 02:53:20|130.89|129.39|130.91|129.41|130.93|129.43|130.89|129.39|9
1626317610000|2021-07-15 02:53:30|130.92|129.42|130.91|129.41|130.93|129.43|130.9|129.4|7
1626317620000|2021-07-15 02:53:40|130.89|129.39|130.86|129.36|130.91|129.41|130.86|129.36|6
1626317630000|2021-07-15 02:53:50|130.87|129.37|130.92|129.42|130.93|129.43|130.87|129.37|7
1626317640000|2021-07-15 02:54:00|130.93|129.43|130.91|129.41|130.93|129.43|130.91|129.41|3
1626317650000|2021-07-15 02:54:10|130.9|129.4|130.95|129.45|130.96|129.46|130.9|129.4|7
1626317660000|2021-07-15 02:54:20|130.96|129.46|130.95|129.45|130.97|129.47|130.94|129.44|10
1626317670000|2021-07-15 02:54:30|130.94|129.44|130.95|129.45|130.95|129.45|130.93|129.43|4
1626317680000|2021-07-15 02:54:40|130.94|129.44|130.94|129.44|130.99|129.49|130.94|129.44|14
1626317690000|2021-07-15 02:54:50|130.95|129.45|130.95|129.45|130.96|129.46|130.94|129.44|5
1626317700000|2021-07-15 02:55:00|130.96|129.46|130.91|129.41|130.96|129.46|130.9|129.4|10
1626317710000|2021-07-15 02:55:10|130.92|129.42|130.8|129.3|130.92|129.42|130.8|129.3|19
1626317720000|2021-07-15 02:55:20|130.79|129.29|130.79|129.29|130.8|129.3|130.78|129.28|9
1626317730000|2021-07-15 02:55:30|130.81|129.31|130.82|129.32|130.85|129.35|130.8|129.3|9
1626317740000|2021-07-15 02:55:40|130.81|129.31|130.78|129.28|130.81|129.31|130.77|129.27|6
1626317750000|2021-07-15 02:55:50|130.77|129.27|130.78|129.28|130.78|129.28|130.77|129.27|6
1626317760000|2021-07-15 02:56:00|130.79|129.29|130.79|129.29|130.79|129.29|130.79|129.29|1
1626317770000|2021-07-15 02:56:10|130.78|129.28|130.73|129.23|130.79|129.29|130.73|129.23|12
1626317780000|2021-07-15 02:56:20|130.76|129.26|130.77|129.27|130.77|129.27|130.76|129.26|2
1626317790000|2021-07-15 02:56:30|130.79|129.29|130.76|129.26|130.79|129.29|130.76|129.26|6
1626317800000|2021-07-15 02:56:40|130.77|129.27|130.78|129.28|130.79|129.29|130.77|129.27|4
1626317810000|2021-07-15 02:56:50|130.79|129.29|130.77|129.27|130.82|129.32|130.77|129.27|9
1626317820000|2021-07-15 02:57:00|130.78|129.28|130.77|129.27|130.79|129.29|130.77|129.27|7
1626317830000|2021-07-15 02:57:10|130.78|129.28|130.77|129.27|130.78|129.28|130.77|129.27|6
1626317840000|2021-07-15 02:57:20|130.78|129.28|130.74|129.24|130.79|129.29|130.74|129.24|10
1626317850000|2021-07-15 02:57:30|130.75|129.25|130.72|129.22|130.75|129.25|130.72|129.22|5
1626317860000|2021-07-15 02:57:40|130.71|129.21|130.72|129.22|130.72|129.22|130.71|129.21|2
1626317870000|2021-07-15 02:57:50|130.74|129.24|130.72|129.22|130.74|129.24|130.72|129.22|3
1626317880000|2021-07-15 02:58:00|130.73|129.23|130.74|129.24|130.75|129.25|130.72|129.22|8
1626317900000|2021-07-15 02:58:20|130.73|129.23|130.77|129.27|130.8|129.3|130.73|129.23|9
1626317910000|2021-07-15 02:58:30|130.79|129.29|130.75|129.25|130.79|129.29|130.75|129.25|12
1626317920000|2021-07-15 02:58:40|130.74|129.24|130.76|129.26|130.76|129.26|130.74|129.24|3
1626317930000|2021-07-15 02:58:50|130.75|129.25|130.74|129.24|130.75|129.25|130.73|129.23|8
1626317940000|2021-07-15 02:59:00|130.73|129.23|130.73|129.23|130.74|129.24|130.73|129.23|5
1626317950000|2021-07-15 02:59:10|130.75|129.25|130.78|129.28|130.79|129.29|130.73|129.23|10
1626317960000|2021-07-15 02:59:20|130.79|129.29|130.77|129.27|130.79|129.29|130.76|129.26|5
1626317970000|2021-07-15 02:59:30|130.78|129.28|130.75|129.25|130.79|129.29|130.73|129.23|8
1626317980000|2021-07-15 02:59:40|130.72|129.22|130.7|129.2|130.72|129.22|130.69|129.19|5
1626317990000|2021-07-15 02:59:50|130.69|129.19|130.75|129.25|130.75|129.25|130.69|129.19|15
1626318000000|2021-07-15 03:00:00|130.74|129.24|130.65|129.15|130.74|129.24|130.65|129.15|14
1626318010000|2021-07-15 03:00:10|130.63|129.13|130.6|129.1|130.63|129.13|130.58|129.08|8
1626318020000|2021-07-15 03:00:20|130.59|129.09|130.56|129.06|130.6|129.1|130.54|129.04|14
1626318030000|2021-07-15 03:00:30|130.57|129.07|130.55|129.05|130.57|129.07|130.55|129.05|5
1626318040000|2021-07-15 03:00:40|130.56|129.06|130.56|129.06|130.57|129.07|130.55|129.05|4
1626318050000|2021-07-15 03:00:50|130.55|129.05|130.58|129.08|130.58|129.08|130.55|129.05|6
1626318060000|2021-07-15 03:01:00|130.57|129.07|130.48|128.98|130.57|129.07|130.48|128.98|7
1626318070000|2021-07-15 03:01:10|130.46|128.96|130.49|128.99|130.49|128.99|130.46|128.96|11
1626318080000|2021-07-15 03:01:20|130.5|129|130.56|129.06|130.56|129.06|130.5|129|5
1626318090000|2021-07-15 03:01:30|130.57|129.07|130.56|129.06|130.57|129.07|130.56|129.06|2
1626318100000|2021-07-15 03:01:40|130.55|129.05|130.57|129.07|130.57|129.07|130.55|129.05|5
1626318110000|2021-07-15 03:01:50|130.58|129.08|130.61|129.11|130.62|129.12|130.58|129.08|10
1626318120000|2021-07-15 03:02:00|130.62|129.12|130.62|129.12|130.62|129.12|130.61|129.11|7
1626318130000|2021-07-15 03:02:10|130.61|129.11|130.56|129.06|130.61|129.11|130.55|129.05|8
1626318140000|2021-07-15 03:02:20|130.57|129.07|130.56|129.06|130.58|129.08|130.56|129.06|6
1626318150000|2021-07-15 03:02:30|130.57|129.07|130.55|129.05|130.57|129.07|130.55|129.05|7
1626318160000|2021-07-15 03:02:40|130.56|129.06|130.47|128.97|130.56|129.06|130.47|128.97|10
1626318170000|2021-07-15 03:02:50|130.48|128.98|130.47|128.97|130.5|129|130.47|128.97|9
1626318180000|2021-07-15 03:03:00|130.48|128.98|130.47|128.97|130.48|128.98|130.46|128.96|12
1626318190000|2021-07-15 03:03:10|130.5|129|130.51|129.01|130.52|129.02|130.49|128.99|15
1626318200000|2021-07-15 03:03:20|130.52|129.02|130.53|129.03|130.53|129.03|130.52|129.02|4
1626318210000|2021-07-15 03:03:30|130.54|129.04|130.55|129.05|130.55|129.05|130.53|129.03|4
1626318220000|2021-07-15 03:03:40|130.54|129.04|130.46|128.96|130.54|129.04|130.46|128.96|8
1626318230000|2021-07-15 03:03:50|130.47|128.97|130.42|128.92|130.47|128.97|130.42|128.92|7
1626318240000|2021-07-15 03:04:00|130.43|128.93|130.44|128.94|130.45|128.95|130.42|128.92|10
1626318250000|2021-07-15 03:04:10|130.43|128.93|130.45|128.95|130.45|128.95|130.43|128.93|7
1626318260000|2021-07-15 03:04:20|130.44|128.94|130.45|128.95|130.45|128.95|130.44|128.94|4
1626318280000|2021-07-15 03:04:40|130.44|128.94|130.41|128.91|130.44|128.94|130.41|128.91|3
1626318290000|2021-07-15 03:04:50|130.42|128.92|130.47|128.97|130.48|128.98|130.42|128.92|6
1626318300000|2021-07-15 03:05:00|130.48|128.98|130.48|128.98|130.48|128.98|130.48|128.98|1
1626318310000|2021-07-15 03:05:10|130.49|128.99|130.46|128.96|130.49|128.99|130.44|128.94|6
1626318330000|2021-07-15 03:05:30|130.45|128.95|130.45|128.95|130.45|128.95|130.45|128.95|1
1626318340000|2021-07-15 03:05:40|130.46|128.96|130.46|128.96|130.46|128.96|130.45|128.95|3
1626318350000|2021-07-15 03:05:50|130.45|128.95|130.47|128.97|130.5|129|130.45|128.95|8
1626318360000|2021-07-15 03:06:00|130.48|128.98|130.41|128.91|130.49|128.99|130.41|128.91|6
1626318370000|2021-07-15 03:06:10|130.42|128.92|130.47|128.97|130.47|128.97|130.41|128.91|8
1626318380000|2021-07-15 03:06:20|130.48|128.98|130.49|128.99|130.49|128.99|130.48|128.98|6
1626318390000|2021-07-15 03:06:30|130.48|128.98|130.48|128.98|130.48|128.98|130.48|128.98|1
1626318410000|2021-07-15 03:06:50|130.49|128.99|130.42|128.92|130.5|129|130.4|128.9|11
1626318420000|2021-07-15 03:07:00|130.43|128.93|130.44|128.94|130.44|128.94|130.43|128.93|2
1626318430000|2021-07-15 03:07:10|130.45|128.95|130.45|128.95|130.45|128.95|130.45|128.95|1
1626318440000|2021-07-15 03:07:20|130.44|128.94|130.45|128.95|130.45|128.95|130.44|128.94|2
1626318450000|2021-07-15 03:07:30|130.44|128.94|130.45|128.95|130.45|128.95|130.43|128.93|4
1626318460000|2021-07-15 03:07:40|130.44|128.94|130.46|128.96|130.46|128.96|130.44|128.94|3
1626318470000|2021-07-15 03:07:50|130.45|128.95|130.48|128.98|130.48|128.98|130.45|128.95|7
1626318480000|2021-07-15 03:08:00|130.47|128.97|130.47|128.97|130.47|128.97|130.47|128.97|1
1626318490000|2021-07-15 03:08:10|130.51|129.01|130.54|129.04|130.55|129.05|130.51|129.01|12
1626318500000|2021-07-15 03:08:20|130.53|129.03|130.55|129.05|130.55|129.05|130.53|129.03|11
1626318510000|2021-07-15 03:08:30|130.57|129.07|130.59|129.09|130.6|129.1|130.57|129.07|6
1626318520000|2021-07-15 03:08:40|130.56|129.06|130.52|129.02|130.62|129.12|130.52|129.02|13
1626318530000|2021-07-15 03:08:50|130.49|128.99|130.55|129.05|130.55|129.05|130.47|128.97|12
1626318540000|2021-07-15 03:09:00|130.54|129.04|130.48|128.98|130.54|129.04|130.48|128.98|13
1626318550000|2021-07-15 03:09:10|130.49|128.99|130.45|128.95|130.49|128.99|130.36|128.86|11
1626318560000|2021-07-15 03:09:20|130.44|128.94|130.45|128.95|130.45|128.95|130.44|128.94|2
1626318570000|2021-07-15 03:09:30|130.44|128.94|130.4|128.9|130.44|128.94|130.39|128.89|7
1626318580000|2021-07-15 03:09:40|130.42|128.92|130.41|128.91|130.42|128.92|130.41|128.91|4
1626318590000|2021-07-15 03:09:50|130.42|128.92|130.41|128.91|130.42|128.92|130.41|128.91|2
1626318600000|2021-07-15 03:10:00|130.43|128.93|130.33|128.83|130.43|128.93|130.33|128.83|13
1626318610000|2021-07-15 03:10:10|130.29|128.79|130.29|128.79|130.29|128.79|130.29|128.79|1
1626318620000|2021-07-15 03:10:20|130.3|128.8|130.33|128.83|130.33|128.83|130.3|128.8|3
1626318630000|2021-07-15 03:10:30|130.36|128.86|130.3|128.8|130.39|128.89|130.3|128.8|14
1626318640000|2021-07-15 03:10:40|130.31|128.81|130.32|128.82|130.34|128.84|130.31|128.81|10
1626318650000|2021-07-15 03:10:50|130.31|128.81|130.29|128.79|130.31|128.81|130.29|128.79|2
1626318660000|2021-07-15 03:11:00|130.28|128.78|130.28|128.78|130.28|128.78|130.28|128.78|1
1626318670000|2021-07-15 03:11:10|130.29|128.79|130.33|128.83|130.33|128.83|130.29|128.79|9
1626318680000|2021-07-15 03:11:20|130.32|128.82|130.34|128.84|130.34|128.84|130.32|128.82|2
1626318690000|2021-07-15 03:11:30|130.38|128.88|130.38|128.88|130.38|128.88|130.38|128.88|1
1626318700000|2021-07-15 03:11:40|130.39|128.89|130.39|128.89|130.39|128.89|130.39|128.89|1
1626318710000|2021-07-15 03:11:50|130.38|128.88|130.37|128.87|130.4|128.9|130.36|128.86|7
1626318720000|2021-07-15 03:12:00|130.38|128.88|130.4|128.9|130.4|128.9|130.38|128.88|8
1626318730000|2021-07-15 03:12:10|130.39|128.89|130.4|128.9|130.4|128.9|130.38|128.88|4
1626318740000|2021-07-15 03:12:20|130.41|128.91|130.49|128.99|130.49|128.99|130.41|128.91|7
1626318750000|2021-07-15 03:12:30|130.52|129.02|130.6|129.1|130.61|129.11|130.52|129.02|7
1626318760000|2021-07-15 03:12:40|130.61|129.11|130.6|129.1|130.61|129.11|130.6|129.1|2
1626318770000|2021-07-15 03:12:50|130.56|129.06|130.54|129.04|130.57|129.07|130.51|129.01|10
1626318780000|2021-07-15 03:13:00|130.55|129.05|130.57|129.07|130.57|129.07|130.54|129.04|5
1626318790000|2021-07-15 03:13:10|130.56|129.06|130.52|129.02|130.56|129.06|130.52|129.02|5
1626318800000|2021-07-15 03:13:20|130.51|129.01|130.51|129.01|130.52|129.02|130.51|129.01|5
1626318810000|2021-07-15 03:13:30|130.52|129.02|130.49|128.99|130.52|129.02|130.48|128.98|10
1626318820000|2021-07-15 03:13:40|130.48|128.98|130.48|128.98|130.49|128.99|130.47|128.97|5
1626318830000|2021-07-15 03:13:50|130.5|129|130.44|128.94|130.5|129|130.44|128.94|10
1626318840000|2021-07-15 03:14:00|130.42|128.92|130.39|128.89|130.42|128.92|130.39|128.89|4
1626318850000|2021-07-15 03:14:10|130.4|128.9|130.4|128.9|130.41|128.91|130.4|128.9|3
1626318860000|2021-07-15 03:14:20|130.32|128.82|130.42|128.92|130.44|128.94|130.32|128.82|10
1626318870000|2021-07-15 03:14:30|130.41|128.91|130.37|128.87|130.43|128.93|130.37|128.87|10
1626318880000|2021-07-15 03:14:40|130.36|128.86|130.37|128.87|130.38|128.88|130.36|128.86|7
1626318890000|2021-07-15 03:14:50|130.38|128.88|130.34|128.84|130.38|128.88|130.34|128.84|6
1626318900000|2021-07-15 03:15:00|130.35|128.85|130.41|128.91|130.41|128.91|130.34|128.84|16
1626318910000|2021-07-15 03:15:10|130.4|128.9|130.43|128.93|130.43|128.93|130.4|128.9|8
1626318920000|2021-07-15 03:15:20|130.42|128.92|130.49|128.99|130.49|128.99|130.41|128.91|7
1626318930000|2021-07-15 03:15:30|130.55|129.05|130.54|129.04|130.56|129.06|130.5|129|7
1626318940000|2021-07-15 03:15:40|130.53|129.03|130.54|129.04|130.54|129.04|130.53|129.03|4
1626318950000|2021-07-15 03:15:50|130.53|129.03|130.55|129.05|130.55|129.05|130.53|129.03|3
1626318960000|2021-07-15 03:16:00|130.56|129.06|130.56|129.06|130.56|129.06|130.56|129.06|1
1626318970000|2021-07-15 03:16:10|130.57|129.07|130.62|129.12|130.63|129.13|130.57|129.07|9
1626318980000|2021-07-15 03:16:20|130.61|129.11|130.64|129.14|130.65|129.15|130.61|129.11|10
1626318990000|2021-07-15 03:16:30|130.65|129.15|130.64|129.14|130.67|129.17|130.62|129.12|15
1626319000000|2021-07-15 03:16:40|130.65|129.15|130.68|129.18|130.68|129.18|130.65|129.15|8
1626319010000|2021-07-15 03:16:50|130.69|129.19|130.67|129.17|130.69|129.19|130.65|129.15|12
1626319020000|2021-07-15 03:17:00|130.66|129.16|130.68|129.18|130.68|129.18|130.66|129.16|7
1626319030000|2021-07-15 03:17:10|130.69|129.19|130.75|129.25|130.75|129.25|130.68|129.18|7
1626319040000|2021-07-15 03:17:20|130.77|129.27|130.73|129.23|130.78|129.28|130.72|129.22|13
1626319050000|2021-07-15 03:17:30|130.72|129.22|130.75|129.25|130.76|129.26|130.72|129.22|6
1626319060000|2021-07-15 03:17:40|130.74|129.24|130.76|129.26|130.76|129.26|130.74|129.24|7
1626319070000|2021-07-15 03:17:50|130.75|129.25|130.76|129.26|130.76|129.26|130.75|129.25|4
1626319080000|2021-07-15 03:18:00|130.77|129.27|130.78|129.28|130.78|129.28|130.77|129.27|2
1626319090000|2021-07-15 03:18:10|130.76|129.26|130.77|129.27|130.77|129.27|130.75|129.25|4
1626319100000|2021-07-15 03:18:20|130.78|129.28|130.78|129.28|130.78|129.28|130.76|129.26|3
1626319110000|2021-07-15 03:18:30|130.77|129.27|130.79|129.29|130.79|129.29|130.75|129.25|8
1626319120000|2021-07-15 03:18:40|130.77|129.27|130.78|129.28|130.78|129.28|130.76|129.26|3
1626319130000|2021-07-15 03:18:50|130.76|129.26|130.71|129.21|130.76|129.26|130.7|129.2|7
1626319140000|2021-07-15 03:19:00|130.7|129.2|130.71|129.21|130.71|129.21|130.7|129.2|2
1626319150000|2021-07-15 03:19:10|130.72|129.22|130.72|129.22|130.72|129.22|130.7|129.2|7
1626319160000|2021-07-15 03:19:20|130.73|129.23|130.61|129.11|130.73|129.23|130.61|129.11|4
1626319170000|2021-07-15 03:19:30|130.6|129.1|130.61|129.11|130.62|129.12|130.6|129.1|9
1626319180000|2021-07-15 03:19:40|130.6|129.1|130.62|129.12|130.63|129.13|130.6|129.1|7
1626319190000|2021-07-15 03:19:50|130.63|129.13|130.6|129.1|130.63|129.13|130.6|129.1|6
1626319200000|2021-07-15 03:20:00|130.59|129.09|130.57|129.07|130.6|129.1|130.57|129.07|13
1626319210000|2021-07-15 03:20:10|130.6|129.1|130.46|128.96|130.61|129.11|130.44|128.94|12
1626319220000|2021-07-15 03:20:20|130.47|128.97|130.45|128.95|130.48|128.98|130.44|128.94|5
1626319230000|2021-07-15 03:20:30|130.47|128.97|130.47|128.97|130.47|128.97|130.46|128.96|5
1626319240000|2021-07-15 03:20:40|130.48|128.98|130.49|128.99|130.5|129|130.48|128.98|11
1626319250000|2021-07-15 03:20:50|130.48|128.98|130.48|128.98|130.51|129.01|130.48|128.98|9
1626319260000|2021-07-15 03:21:00|130.47|128.97|130.4|128.9|130.48|128.98|130.4|128.9|13
1626319270000|2021-07-15 03:21:10|130.41|128.91|130.39|128.89|130.41|128.91|130.38|128.88|9
1626319280000|2021-07-15 03:21:20|130.4|128.9|130.35|128.85|130.41|128.91|130.32|128.82|12
1626319290000|2021-07-15 03:21:30|130.34|128.84|130.27|128.77|130.34|128.84|130.25|128.75|10
1626319300000|2021-07-15 03:21:40|130.28|128.78|130.25|128.75|130.28|128.78|130.21|128.71|14
1626319310000|2021-07-15 03:21:50|130.24|128.74|130.24|128.74|130.25|128.75|130.2|128.7|9
1626319320000|2021-07-15 03:22:00|130.21|128.71|130.26|128.76|130.26|128.76|130.21|128.71|5
1626319330000|2021-07-15 03:22:10|130.27|128.77|130.28|128.78|130.3|128.8|130.27|128.77|16
1626319340000|2021-07-15 03:22:20|130.25|128.75|130.26|128.76|130.26|128.76|130.24|128.74|4
1626319350000|2021-07-15 03:22:30|130.27|128.77|130.26|128.76|130.27|128.77|130.26|128.76|4
1626319360000|2021-07-15 03:22:40|130.25|128.75|130.24|128.74|130.25|128.75|130.21|128.71|8
1626319370000|2021-07-15 03:22:50|130.23|128.73|130.22|128.72|130.25|128.75|130.21|128.71|11
1626319380000|2021-07-15 03:23:00|130.21|128.71|130.22|128.72|130.23|128.73|130.14|128.64|18
1626319390000|2021-07-15 03:23:10|130.21|128.71|130.2|128.7|130.21|128.71|130.18|128.68|4
1626319400000|2021-07-15 03:23:20|130.19|128.69|130.19|128.69|130.21|128.71|130.18|128.68|10
1626319410000|2021-07-15 03:23:30|130.21|128.71|130.19|128.69|130.21|128.71|130.19|128.69|6
1626319420000|2021-07-15 03:23:40|130.21|128.71|130.3|128.8|130.31|128.81|130.21|128.71|14
1626319430000|2021-07-15 03:23:50|130.31|128.81|130.34|128.84|130.41|128.91|130.3|128.8|14
1626319440000|2021-07-15 03:24:00|130.35|128.85|130.34|128.84|130.39|128.89|130.33|128.83|14
1626319450000|2021-07-15 03:24:10|130.35|128.85|130.38|128.88|130.38|128.88|130.34|128.84|10
1626319460000|2021-07-15 03:24:20|130.39|128.89|130.35|128.85|130.4|128.9|130.34|128.84|16
1626319470000|2021-07-15 03:24:30|130.36|128.86|130.36|128.86|130.36|128.86|130.34|128.84|7
1626319480000|2021-07-15 03:24:40|130.35|128.85|130.42|128.92|130.42|128.92|130.35|128.85|12
1626319490000|2021-07-15 03:24:50|130.43|128.93|130.46|128.96|130.46|128.96|130.41|128.91|9
1626319500000|2021-07-15 03:25:00|130.42|128.92|130.44|128.94|130.44|128.94|130.42|128.92|5
1626319510000|2021-07-15 03:25:10|130.45|128.95|130.45|128.95|130.45|128.95|130.45|128.95|1
1626319520000|2021-07-15 03:25:20|130.47|128.97|130.46|128.96|130.47|128.97|130.46|128.96|4
1626319530000|2021-07-15 03:25:30|130.47|128.97|130.56|129.06|130.56|129.06|130.47|128.97|7
1626319540000|2021-07-15 03:25:40|130.57|129.07|130.65|129.15|130.65|129.15|130.57|129.07|6
1626319550000|2021-07-15 03:25:50|130.64|129.14|130.66|129.16|130.66|129.16|130.64|129.14|3
1626319560000|2021-07-15 03:26:00|130.65|129.15|130.6|129.1|130.65|129.15|130.56|129.06|18
1626319570000|2021-07-15 03:26:10|130.59|129.09|130.52|129.02|130.59|129.09|130.51|129.01|14
1626319580000|2021-07-15 03:26:20|130.57|129.07|130.61|129.11|130.61|129.11|130.56|129.06|6
1626319590000|2021-07-15 03:26:30|130.62|129.12|130.65|129.15|130.66|129.16|130.62|129.12|8
1626319600000|2021-07-15 03:26:40|130.66|129.16|130.64|129.14|130.67|129.17|130.64|129.14|4
1626319610000|2021-07-15 03:26:50|130.61|129.11|130.64|129.14|130.65|129.15|130.57|129.07|24
1626319620000|2021-07-15 03:27:00|130.63|129.13|130.62|129.12|130.66|129.16|130.61|129.11|9
1626319630000|2021-07-15 03:27:10|130.59|129.09|130.63|129.13|130.65|129.15|130.59|129.09|10
1626319640000|2021-07-15 03:27:20|130.64|129.14|130.55|129.05|130.67|129.17|130.52|129.02|12
1626319650000|2021-07-15 03:27:30|130.56|129.06|130.6|129.1|130.63|129.13|130.56|129.06|15
1626319660000|2021-07-15 03:27:40|130.61|129.11|130.63|129.13|130.64|129.14|130.6|129.1|12
1626319670000|2021-07-15 03:27:50|130.62|129.12|130.63|129.13|130.63|129.13|130.61|129.11|11
1626319680000|2021-07-15 03:28:00|130.62|129.12|130.63|129.13|130.65|129.15|130.62|129.12|11
1626319690000|2021-07-15 03:28:10|130.62|129.12|130.59|129.09|130.63|129.13|130.59|129.09|18
1626319700000|2021-07-15 03:28:20|130.58|129.08|130.53|129.03|130.58|129.08|130.5|129|12
1626319710000|2021-07-15 03:28:30|130.52|129.02|130.53|129.03|130.54|129.04|130.49|128.99|12
1626319720000|2021-07-15 03:28:40|130.52|129.02|130.52|129.02|130.52|129.02|130.52|129.02|1
1626319730000|2021-07-15 03:28:50|130.51|129.01|130.51|129.01|130.51|129.01|130.51|129.01|1
1626319740000|2021-07-15 03:29:00|130.48|128.98|130.52|129.02|130.52|129.02|130.48|128.98|2
1626319750000|2021-07-15 03:29:10|130.5|129|130.49|128.99|130.53|129.03|130.49|128.99|7
1626319760000|2021-07-15 03:29:20|130.5|129|130.44|128.94|130.51|129.01|130.44|128.94|7
1626319770000|2021-07-15 03:29:30|130.45|128.95|130.53|129.03|130.53|129.03|130.45|128.95|6
1626319780000|2021-07-15 03:29:40|130.52|129.02|130.48|128.98|130.53|129.03|130.48|128.98|7
1626319790000|2021-07-15 03:29:50|130.56|129.06|130.62|129.12|130.64|129.14|130.56|129.06|19
1626319800000|2021-07-15 03:30:00|130.63|129.13|130.62|129.12|130.63|129.13|130.58|129.08|7
1626319810000|2021-07-15 03:30:10|130.64|129.14|130.65|129.15|130.66|129.16|130.62|129.12|5
1626319820000|2021-07-15 03:30:20|130.66|129.16|130.58|129.08|130.66|129.16|130.58|129.08|9
1626319830000|2021-07-15 03:30:30|130.56|129.06|130.57|129.07|130.57|129.07|130.55|129.05|4
1626319840000|2021-07-15 03:30:40|130.56|129.06|130.43|128.93|130.56|129.06|130.43|128.93|14
1626319850000|2021-07-15 03:30:50|130.44|128.94|130.42|128.92|130.47|128.97|130.39|128.89|16
1626319860000|2021-07-15 03:31:00|130.41|128.91|130.39|128.89|130.44|128.94|130.36|128.86|14
1626319870000|2021-07-15 03:31:10|130.4|128.9|130.4|128.9|130.4|128.9|130.33|128.83|17
1626319880000|2021-07-15 03:31:20|130.39|128.89|130.4|128.9|130.42|128.92|130.35|128.85|11
1626319890000|2021-07-15 03:31:30|130.41|128.91|130.39|128.89|130.46|128.96|130.36|128.86|13
1626319900000|2021-07-15 03:31:40|130.38|128.88|130.4|128.9|130.43|128.93|130.36|128.86|14
1626319910000|2021-07-15 03:31:50|130.39|128.89|130.41|128.91|130.43|128.93|130.39|128.89|11
1626319920000|2021-07-15 03:32:00|130.42|128.92|130.46|128.96|130.47|128.97|130.41|128.91|12
1626319930000|2021-07-15 03:32:10|130.47|128.97|130.48|128.98|130.48|128.98|130.47|128.97|2
1626319950000|2021-07-15 03:32:30|130.49|128.99|130.55|129.05|130.55|129.05|130.48|128.98|5
1626319960000|2021-07-15 03:32:40|130.56|129.06|130.58|129.08|130.59|129.09|130.56|129.06|5
1626319970000|2021-07-15 03:32:50|130.59|129.09|130.5|129|130.59|129.09|130.5|129|13
1626319980000|2021-07-15 03:33:00|130.51|129.01|130.54|129.04|130.54|129.04|130.5|129|5
1626319990000|2021-07-15 03:33:10|130.53|129.03|130.44|128.94|130.53|129.03|130.41|128.91|20
1626320000000|2021-07-15 03:33:20|130.43|128.93|130.41|128.91|130.44|128.94|130.39|128.89|12
1626320010000|2021-07-15 03:33:30|130.39|128.89|130.4|128.9|130.41|128.91|130.39|128.89|5
1626320020000|2021-07-15 03:33:40|130.41|128.91|130.48|128.98|130.48|128.98|130.4|128.9|6
1626320030000|2021-07-15 03:33:50|130.5|129|130.5|129|130.51|129.01|130.49|128.99|7
1626320040000|2021-07-15 03:34:00|130.51|129.01|130.51|129.01|130.51|129.01|130.51|129.01|1
1626320050000|2021-07-15 03:34:10|130.5|129|130.46|128.96|130.5|129|130.42|128.92|9
1626320060000|2021-07-15 03:34:20|130.47|128.97|130.47|128.97|130.51|129.01|130.47|128.97|13
1626320070000|2021-07-15 03:34:30|130.45|128.95|130.44|128.94|130.45|128.95|130.43|128.93|4
1626320080000|2021-07-15 03:34:40|130.45|128.95|130.49|128.99|130.52|129.02|130.45|128.95|8
1626320090000|2021-07-15 03:34:50|130.5|129|130.52|129.02|130.52|129.02|130.5|129|2
1626320100000|2021-07-15 03:35:00|130.51|129.01|130.5|129|130.51|129.01|130.5|129|2
1626320110000|2021-07-15 03:35:10|130.51|129.01|130.45|128.95|130.53|129.03|130.45|128.95|6
1626320120000|2021-07-15 03:35:20|130.47|128.97|130.44|128.94|130.47|128.97|130.43|128.93|7
1626320130000|2021-07-15 03:35:30|130.45|128.95|130.47|128.97|130.47|128.97|130.44|128.94|5
1626320140000|2021-07-15 03:35:40|130.48|128.98|130.5|129|130.5|129|130.48|128.98|2
1626320150000|2021-07-15 03:35:50|130.51|129.01|130.49|128.99|130.53|129.03|130.47|128.97|9
1626320160000|2021-07-15 03:36:00|130.5|129|130.53|129.03|130.53|129.03|130.49|128.99|4
1626320170000|2021-07-15 03:36:10|130.52|129.02|130.44|128.94|130.53|129.03|130.42|128.92|12
1626320180000|2021-07-15 03:36:20|130.46|128.96|130.41|128.91|130.46|128.96|130.41|128.91|7
1626320200000|2021-07-15 03:36:40|130.43|128.93|130.47|128.97|130.47|128.97|130.43|128.93|7
1626320210000|2021-07-15 03:36:50|130.45|128.95|130.45|128.95|130.45|128.95|130.41|128.91|7
1626320220000|2021-07-15 03:37:00|130.44|128.94|130.43|128.93|130.45|128.95|130.43|128.93|10
1626320230000|2021-07-15 03:37:10|130.44|128.94|130.41|128.91|130.44|128.94|130.41|128.91|9
1626320240000|2021-07-15 03:37:20|130.42|128.92|130.41|128.91|130.42|128.92|130.41|128.91|4
1626320250000|2021-07-15 03:37:30|130.43|128.93|130.42|128.92|130.44|128.94|130.42|128.92|8
1626320260000|2021-07-15 03:37:40|130.41|128.91|130.42|128.92|130.42|128.92|130.37|128.87|6
1626320270000|2021-07-15 03:37:50|130.41|128.91|130.46|128.96|130.46|128.96|130.39|128.89|7
1626320280000|2021-07-15 03:38:00|130.42|128.92|130.42|128.92|130.43|128.93|130.39|128.89|11
1626320290000|2021-07-15 03:38:10|130.4|128.9|130.35|128.85|130.4|128.9|130.33|128.83|7
1626320300000|2021-07-15 03:38:20|130.34|128.84|130.29|128.79|130.34|128.84|130.29|128.79|4
1626320310000|2021-07-15 03:38:30|130.3|128.8|130.36|128.86|130.36|128.86|130.29|128.79|5
1626320320000|2021-07-15 03:38:40|130.38|128.88|130.33|128.83|130.38|128.88|130.33|128.83|2
1626320330000|2021-07-15 03:38:50|130.34|128.84|130.36|128.86|130.38|128.88|130.34|128.84|8
1626320340000|2021-07-15 03:39:00|130.35|128.85|130.29|128.79|130.35|128.85|130.26|128.76|17
1626320350000|2021-07-15 03:39:10|130.28|128.78|130.28|128.78|130.3|128.8|130.26|128.76|12
1626320360000|2021-07-15 03:39:20|130.27|128.77|130.27|128.77|130.27|128.77|130.24|128.74|6
1626320370000|2021-07-15 03:39:30|130.26|128.76|130.28|128.78|130.33|128.83|130.26|128.76|14
1626320380000|2021-07-15 03:39:40|130.3|128.8|130.3|128.8|130.3|128.8|130.29|128.79|3
1626320390000|2021-07-15 03:39:50|130.31|128.81|130.32|128.82|130.37|128.87|130.3|128.8|13
1626320400000|2021-07-15 03:40:00|130.3|128.8|130.3|128.8|130.33|128.83|130.26|128.76|11
1626320410000|2021-07-15 03:40:10|130.31|128.81|130.31|128.81|130.31|128.81|130.3|128.8|5
1626320420000|2021-07-15 03:40:20|130.26|128.76|130.29|128.79|130.31|128.81|130.26|128.76|8
1626320430000|2021-07-15 03:40:30|130.25|128.75|130.33|128.83|130.33|128.83|130.25|128.75|7
1626320440000|2021-07-15 03:40:40|130.27|128.77|130.35|128.85|130.35|128.85|130.27|128.77|6
1626320450000|2021-07-15 03:40:50|130.33|128.83|130.37|128.87|130.38|128.88|130.33|128.83|7
1626320460000|2021-07-15 03:41:00|130.38|128.88|130.32|128.82|130.39|128.89|130.32|128.82|9
1626320470000|2021-07-15 03:41:10|130.31|128.81|130.36|128.86|130.36|128.86|130.3|128.8|11
1626320480000|2021-07-15 03:41:20|130.35|128.85|130.34|128.84|130.37|128.87|130.34|128.84|3
1626320490000|2021-07-15 03:41:30|130.35|128.85|130.32|128.82|130.35|128.85|130.32|128.82|3
1626320500000|2021-07-15 03:41:40|130.33|128.83|130.35|128.85|130.36|128.86|130.3|128.8|6
1626320510000|2021-07-15 03:41:50|130.34|128.84|130.35|128.85|130.37|128.87|130.3|128.8|9
1626320520000|2021-07-15 03:42:00|130.34|128.84|130.29|128.79|130.34|128.84|130.28|128.78|6
1626320530000|2021-07-15 03:42:10|130.28|128.78|130.27|128.77|130.3|128.8|130.27|128.77|10
1626320540000|2021-07-15 03:42:20|130.28|128.78|130.28|128.78|130.29|128.79|130.25|128.75|6
1626320550000|2021-07-15 03:42:30|130.29|128.79|130.28|128.78|130.29|128.79|130.27|128.77|6
1626320560000|2021-07-15 03:42:40|130.27|128.77|130.31|128.81|130.31|128.81|130.27|128.77|8
1626320570000|2021-07-15 03:42:50|130.29|128.79|130.32|128.82|130.32|128.82|130.29|128.79|5
1626320580000|2021-07-15 03:43:00|130.29|128.79|130.33|128.83|130.33|128.83|130.29|128.79|3
1626320590000|2021-07-15 03:43:10|130.31|128.81|130.32|128.82|130.33|128.83|130.31|128.81|3
1626320600000|2021-07-15 03:43:20|130.33|128.83|130.33|128.83|130.33|128.83|130.32|128.82|5
1626320610000|2021-07-15 03:43:30|130.34|128.84|130.34|128.84|130.34|128.84|130.32|128.82|5
1626320620000|2021-07-15 03:43:40|130.32|128.82|130.34|128.84|130.34|128.84|130.32|128.82|3
1626320630000|2021-07-15 03:43:50|130.35|128.85|130.34|128.84|130.36|128.86|130.34|128.84|3
1626320640000|2021-07-15 03:44:00|130.32|128.82|130.34|128.84|130.34|128.84|130.29|128.79|13
1626320650000|2021-07-15 03:44:10|130.33|128.83|130.33|128.83|130.33|128.83|130.3|128.8|6
1626320660000|2021-07-15 03:44:20|130.3|128.8|130.33|128.83|130.33|128.83|130.3|128.8|16
1626320670000|2021-07-15 03:44:30|130.31|128.81|130.3|128.8|130.33|128.83|130.3|128.8|5
1626320680000|2021-07-15 03:44:40|130.33|128.83|130.31|128.81|130.33|128.83|130.31|128.81|14
1626320690000|2021-07-15 03:44:50|130.33|128.83|130.3|128.8|130.33|128.83|130.3|128.8|8
1626320700000|2021-07-15 03:45:00|130.31|128.81|130.32|128.82|130.33|128.83|130.29|128.79|10
1626320710000|2021-07-15 03:45:10|130.31|128.81|130.28|128.78|130.32|128.82|130.28|128.78|4
1626320720000|2021-07-15 03:45:20|130.29|128.79|130.21|128.71|130.29|128.79|130.2|128.7|13
1626320730000|2021-07-15 03:45:30|130.22|128.72|130.21|128.71|130.22|128.72|130.2|128.7|6
1626320740000|2021-07-15 03:45:40|130.22|128.72|130.21|128.71|130.24|128.74|130.2|128.7|8
1626320750000|2021-07-15 03:45:50|130.2|128.7|130.2|128.7|130.21|128.71|130.19|128.69|7
1626320760000|2021-07-15 03:46:00|130.21|128.71|130.2|128.7|130.22|128.72|130.17|128.67|11
1626320770000|2021-07-15 03:46:10|130.19|128.69|130.18|128.68|130.21|128.71|130.18|128.68|5
1626320780000|2021-07-15 03:46:20|130.19|128.69|130.19|128.69|130.21|128.71|130.18|128.68|9
1626320790000|2021-07-15 03:46:30|130.2|128.7|130.2|128.7|130.21|128.71|130.18|128.68|8
1626320800000|2021-07-15 03:46:40|130.19|128.69|130.24|128.74|130.24|128.74|130.19|128.69|12
1626320810000|2021-07-15 03:46:50|130.23|128.73|130.24|128.74|130.24|128.74|130.23|128.73|4
1626320820000|2021-07-15 03:47:00|130.23|128.73|130.24|128.74|130.24|128.74|130.23|128.73|2
1626320830000|2021-07-15 03:47:10|130.23|128.73|130.23|128.73|130.24|128.74|130.23|128.73|5
1626320840000|2021-07-15 03:47:20|130.22|128.72|130.24|128.74|130.24|128.74|130.22|128.72|11
1626320880000|2021-07-15 03:48:00|130.23|128.73|130.31|128.81|130.32|128.82|130.23|128.73|9
1626320890000|2021-07-15 03:48:10|130.3|128.8|130.32|128.82|130.32|128.82|130.3|128.8|3
1626320900000|2021-07-15 03:48:20|130.31|128.81|130.32|128.82|130.32|128.82|130.3|128.8|4
1626320910000|2021-07-15 03:48:30|130.31|128.81|130.31|128.81|130.31|128.81|130.31|128.81|1
1626320920000|2021-07-15 03:48:40|130.33|128.83|130.38|128.88|130.38|128.88|130.31|128.81|4
1626320930000|2021-07-15 03:48:50|130.33|128.83|130.48|128.98|130.49|128.99|130.31|128.81|15
1626320940000|2021-07-15 03:49:00|130.49|128.99|130.42|128.92|130.5|129|130.42|128.92|13
1626320950000|2021-07-15 03:49:10|130.43|128.93|130.47|128.97|130.47|128.97|130.43|128.93|6
1626320960000|2021-07-15 03:49:20|130.48|128.98|130.49|128.99|130.49|128.99|130.47|128.97|5
1626320970000|2021-07-15 03:49:30|130.5|129|130.49|128.99|130.52|129.02|130.49|128.99|10
1626320980000|2021-07-15 03:49:40|130.48|128.98|130.43|128.93|130.5|129|130.43|128.93|16
1626320990000|2021-07-15 03:49:50|130.41|128.91|130.39|128.89|130.43|128.93|130.39|128.89|7
1626321000000|2021-07-15 03:50:00|130.4|128.9|130.4|128.9|130.41|128.91|130.4|128.9|3
1626321010000|2021-07-15 03:50:10|130.41|128.91|130.37|128.87|130.41|128.91|130.36|128.86|6
1626321020000|2021-07-15 03:50:20|130.38|128.88|130.36|128.86|130.38|128.88|130.35|128.85|5
1626321030000|2021-07-15 03:50:30|130.37|128.87|130.27|128.77|130.37|128.87|130.27|128.77|11
1626321040000|2021-07-15 03:50:40|130.26|128.76|130.26|128.76|130.27|128.77|130.26|128.76|7
1626321050000|2021-07-15 03:50:50|130.27|128.77|130.27|128.77|130.27|128.77|130.27|128.77|1
1626321060000|2021-07-15 03:51:00|130.26|128.76|130.26|128.76|130.31|128.81|130.26|128.76|5
1626321070000|2021-07-15 03:51:10|130.25|128.75|130.25|128.75|130.27|128.77|130.24|128.74|5
1626321080000|2021-07-15 03:51:20|130.27|128.77|130.27|128.77|130.27|128.77|130.25|128.75|5
1626321090000|2021-07-15 03:51:30|130.26|128.76|130.26|128.76|130.27|128.77|130.26|128.76|3
1626321100000|2021-07-15 03:51:40|130.27|128.77|130.27|128.77|130.27|128.77|130.27|128.77|1
1626321110000|2021-07-15 03:51:50|130.26|128.76|130.27|128.77|130.27|128.77|130.24|128.74|8
1626321120000|2021-07-15 03:52:00|130.26|128.76|130.22|128.72|130.26|128.76|130.22|128.72|6
1626321130000|2021-07-15 03:52:10|130.21|128.71|130.21|128.71|130.22|128.72|130.2|128.7|5
1626321140000|2021-07-15 03:52:20|130.2|128.7|130.21|128.71|130.23|128.73|130.2|128.7|4
1626321150000|2021-07-15 03:52:30|130.22|128.72|130.2|128.7|130.22|128.72|130.2|128.7|5
1626321160000|2021-07-15 03:52:40|130.19|128.69|130.19|128.69|130.19|128.69|130.19|128.69|1
1626321170000|2021-07-15 03:52:50|130.2|128.7|130.2|128.7|130.2|128.7|130.19|128.69|5
1626321180000|2021-07-15 03:53:00|130.21|128.71|130.17|128.67|130.21|128.71|130.15|128.65|10
1626321190000|2021-07-15 03:53:10|130.19|128.69|130.16|128.66|130.2|128.7|130.15|128.65|6
1626321200000|2021-07-15 03:53:20|130.17|128.67|130.16|128.66|130.17|128.67|130.16|128.66|4
1626321210000|2021-07-15 03:53:30|130.15|128.65|130.21|128.71|130.22|128.72|130.15|128.65|11
1626321220000|2021-07-15 03:53:40|130.2|128.7|130.2|128.7|130.2|128.7|130.2|128.7|1
1626321230000|2021-07-15 03:53:50|130.23|128.73|130.22|128.72|130.23|128.73|130.19|128.69|4
1626321240000|2021-07-15 03:54:00|130.23|128.73|130.22|128.72|130.24|128.74|130.21|128.71|8
1626321250000|2021-07-15 03:54:10|130.21|128.71|130.24|128.74|130.24|128.74|130.19|128.69|7
1626321260000|2021-07-15 03:54:20|130.23|128.73|130.24|128.74|130.24|128.74|130.19|128.69|6
1626321280000|2021-07-15 03:54:40|130.25|128.75|130.24|128.74|130.29|128.79|130.22|128.72|9
1626321290000|2021-07-15 03:54:50|130.25|128.75|130.25|128.75|130.25|128.75|130.24|128.74|3
1626321300000|2021-07-15 03:55:00|130.26|128.76|130.22|128.72|130.26|128.76|130.22|128.72|5
1626321310000|2021-07-15 03:55:10|130.18|128.68|130.19|128.69|130.2|128.7|130.16|128.66|6
1626321320000|2021-07-15 03:55:20|130.2|128.7|130.2|128.7|130.2|128.7|130.14|128.64|9
1626321330000|2021-07-15 03:55:30|130.21|128.71|130.12|128.62|130.21|128.71|130.12|128.62|9
1626321340000|2021-07-15 03:55:40|130.13|128.63|130.15|128.65|130.17|128.67|130.13|128.63|5
1626321350000|2021-07-15 03:55:50|130.12|128.62|130.13|128.63|130.13|128.63|130.12|128.62|2
1626321360000|2021-07-15 03:56:00|130.12|128.62|130.13|128.63|130.13|128.63|130.12|128.62|4
1626321370000|2021-07-15 03:56:10|130.14|128.64|130.16|128.66|130.16|128.66|130.14|128.64|3
1626321380000|2021-07-15 03:56:20|130.13|128.63|130.13|128.63|130.14|128.64|130.1|128.6|9
1626321390000|2021-07-15 03:56:30|130.12|128.62|130.13|128.63|130.13|128.63|130.11|128.61|5
1626321400000|2021-07-15 03:56:40|130.11|128.61|130.13|128.63|130.14|128.64|130.11|128.61|4
1626321410000|2021-07-15 03:56:50|130.14|128.64|130.07|128.57|130.14|128.64|130.06|128.56|5
1626321420000|2021-07-15 03:57:00|130.06|128.56|130.06|128.56|130.07|128.57|130.06|128.56|3
1626321430000|2021-07-15 03:57:10|130.07|128.57|130.07|128.57|130.07|128.57|130.07|128.57|1
1626321440000|2021-07-15 03:57:20|130.06|128.56|130.06|128.56|130.07|128.57|130.06|128.56|3
1626321450000|2021-07-15 03:57:30|130.07|128.57|130.06|128.56|130.07|128.57|130.06|128.56|6
1626321460000|2021-07-15 03:57:40|130.07|128.57|130|128.5|130.07|128.57|130|128.5|9
1626321470000|2021-07-15 03:57:50|130.04|128.54|130.05|128.55|130.05|128.55|130|128.5|13
1626321480000|2021-07-15 03:58:00|130.02|128.52|130.02|128.52|130.05|128.55|130.02|128.52|5
1626321490000|2021-07-15 03:58:10|130.05|128.55|130.05|128.55|130.08|128.58|130.03|128.53|4
1626321500000|2021-07-15 03:58:20|130.06|128.56|130.05|128.55|130.06|128.56|130.03|128.53|7
1626321510000|2021-07-15 03:58:30|130.04|128.54|130.02|128.52|130.05|128.55|130.01|128.51|11
1626321520000|2021-07-15 03:58:40|130.03|128.53|130.01|128.51|130.09|128.59|129.99|128.49|11
1626321530000|2021-07-15 03:58:50|130.02|128.52|130.1|128.6|130.1|128.6|130.01|128.51|10
1626321540000|2021-07-15 03:59:00|130.08|128.58|130.02|128.52|130.1|128.6|129.99|128.49|14
1626321550000|2021-07-15 03:59:10|130.03|128.53|130.05|128.55|130.07|128.57|130.02|128.52|13
1626321560000|2021-07-15 03:59:20|130.06|128.56|130.02|128.52|130.08|128.58|130.02|128.52|12
1626321570000|2021-07-15 03:59:30|130.05|128.55|129.99|128.49|130.06|128.56|129.99|128.49|7
1626321580000|2021-07-15 03:59:40|130.03|128.53|130.04|128.54|130.04|128.54|130.03|128.53|2
1626321590000|2021-07-15 03:59:50|130.01|128.51|129.94|128.44|130.04|128.54|129.94|128.44|10
1626321600000|2021-07-15 04:00:00|129.98|128.48|130|128.5|130|128.5|129.92|128.42|18
1626321610000|2021-07-15 04:00:10|129.97|128.47|130.01|128.51|130.01|128.51|129.93|128.43|16
1626321620000|2021-07-15 04:00:20|130|128.5|130.01|128.51|130.06|128.56|129.97|128.47|15
1626321630000|2021-07-15 04:00:30|130|128.5|130.1|128.6|130.11|128.61|130|128.5|16
1626321640000|2021-07-15 04:00:40|130.12|128.62|130.22|128.72|130.22|128.72|130.12|128.62|13
1626321650000|2021-07-15 04:00:50|130.2|128.7|130.16|128.66|130.2|128.7|130.11|128.61|18
1626321660000|2021-07-15 04:01:00|130.17|128.67|130.09|128.59|130.21|128.71|130.08|128.58|15
1626321670000|2021-07-15 04:01:10|130.11|128.61|130.01|128.51|130.11|128.61|130|128.5|14
1626321680000|2021-07-15 04:01:20|130.02|128.52|129.97|128.47|130.05|128.55|129.97|128.47|15
1626321690000|2021-07-15 04:01:30|129.98|128.48|129.9|128.4|130.01|128.51|129.85|128.35|15
1626321700000|2021-07-15 04:01:40|129.89|128.39|129.93|128.43|129.95|128.45|129.86|128.36|19
1626321710000|2021-07-15 04:01:50|129.94|128.44|129.97|128.47|129.97|128.47|129.9|128.4|16
1626321720000|2021-07-15 04:02:00|129.96|128.46|129.68|128.18|129.96|128.46|129.68|128.18|23
1626321730000|2021-07-15 04:02:10|129.67|128.17|129.49|127.99|129.67|128.17|129.44|127.94|28
1626321740000|2021-07-15 04:02:20|129.54|128.04|129.61|128.11|129.64|128.14|129.49|127.99|23
1626321750000|2021-07-15 04:02:30|129.62|128.12|129.64|128.14|129.76|128.26|129.62|128.12|20
1626321760000|2021-07-15 04:02:40|129.69|128.19|129.44|127.94|129.74|128.24|129.44|127.94|31
1626321770000|2021-07-15 04:02:50|129.47|127.97|129.47|127.97|129.5|128|129.42|127.92|23
1626321780000|2021-07-15 04:03:00|129.43|127.93|129.52|128.02|129.52|128.02|129.36|127.86|26
1626321790000|2021-07-15 04:03:10|129.51|128.01|129.49|127.99|129.57|128.07|129.48|127.98|24
1626321800000|2021-07-15 04:03:20|129.48|127.98|129.34|127.84|129.49|127.99|129.34|127.84|17
1626321810000|2021-07-15 04:03:30|129.3|127.8|129.34|127.84|129.35|127.85|129.25|127.75|14
1626321820000|2021-07-15 04:03:40|129.36|127.86|129.4|127.9|129.43|127.93|129.31|127.81|22
1626321830000|2021-07-15 04:03:50|129.39|127.89|129.28|127.78|129.39|127.89|129.28|127.78|22
1626321840000|2021-07-15 04:04:00|129.24|127.74|129.41|127.91|129.42|127.92|129.24|127.74|23
1626321850000|2021-07-15 04:04:10|129.43|127.93|129.4|127.9|129.44|127.94|129.38|127.88|15
1626321860000|2021-07-15 04:04:20|129.39|127.89|129.25|127.75|129.4|127.9|129.24|127.74|23
1626321870000|2021-07-15 04:04:30|129.26|127.76|129.24|127.74|129.28|127.78|129.21|127.71|19
1626321880000|2021-07-15 04:04:40|129.28|127.78|129.32|127.82|129.33|127.83|129.26|127.76|18
1626321890000|2021-07-15 04:04:50|129.33|127.83|129.34|127.84|129.37|127.87|129.33|127.83|13
1626321900000|2021-07-15 04:05:00|129.32|127.82|129.38|127.88|129.38|127.88|129.32|127.82|10
1626321910000|2021-07-15 04:05:10|129.39|127.89|129.52|128.02|129.52|128.02|129.38|127.88|20
1626321920000|2021-07-15 04:05:20|129.53|128.03|129.52|128.02|129.55|128.05|129.43|127.93|21
1626321930000|2021-07-15 04:05:30|129.51|128.01|129.55|128.05|129.55|128.05|129.5|128|17
1626321940000|2021-07-15 04:05:40|129.56|128.06|129.51|128.01|129.57|128.07|129.51|128.01|16
1626321950000|2021-07-15 04:05:50|129.52|128.02|129.57|128.07|129.57|128.07|129.49|127.99|15
1626321960000|2021-07-15 04:06:00|129.58|128.08|129.55|128.05|129.58|128.08|129.52|128.02|7
1626321970000|2021-07-15 04:06:10|129.54|128.04|129.58|128.08|129.58|128.08|129.53|128.03|10
1626321980000|2021-07-15 04:06:20|129.57|128.07|129.57|128.07|129.6|128.1|129.55|128.05|12
1626321990000|2021-07-15 04:06:30|129.56|128.06|129.58|128.08|129.59|128.09|129.52|128.02|14
1626322000000|2021-07-15 04:06:40|129.6|128.1|129.54|128.04|129.6|128.1|129.54|128.04|17
1626322010000|2021-07-15 04:06:50|129.55|128.05|129.55|128.05|129.57|128.07|129.53|128.03|10
1626322020000|2021-07-15 04:07:00|129.58|128.08|129.53|128.03|129.59|128.09|129.51|128.01|20
1626322030000|2021-07-15 04:07:10|129.54|128.04|129.57|128.07|129.58|128.08|129.53|128.03|13
1626322040000|2021-07-15 04:07:20|129.58|128.08|129.7|128.2|129.7|128.2|129.57|128.07|14
1626322050000|2021-07-15 04:07:30|129.71|128.21|129.71|128.21|129.74|128.24|129.68|128.18|19
1626322060000|2021-07-15 04:07:40|129.72|128.22|129.74|128.24|129.74|128.24|129.72|128.22|15
1626322070000|2021-07-15 04:07:50|129.73|128.23|129.75|128.25|129.75|128.25|129.73|128.23|8
1626322080000|2021-07-15 04:08:00|129.77|128.27|129.77|128.27|129.77|128.27|129.65|128.15|15
1626322090000|2021-07-15 04:08:10|129.79|128.29|129.69|128.19|129.81|128.31|129.64|128.14|26
1626322100000|2021-07-15 04:08:20|129.68|128.18|129.73|128.23|129.73|128.23|129.68|128.18|8
1626322110000|2021-07-15 04:08:30|129.74|128.24|129.84|128.34|129.84|128.34|129.74|128.24|18
1626322120000|2021-07-15 04:08:40|129.85|128.35|129.95|128.45|129.97|128.47|129.85|128.35|17
1626322130000|2021-07-15 04:08:50|129.96|128.46|129.95|128.45|130|128.5|129.93|128.43|16
1626322140000|2021-07-15 04:09:00|129.94|128.44|129.85|128.35|129.96|128.46|129.85|128.35|16
1626322150000|2021-07-15 04:09:10|129.87|128.37|129.91|128.41|129.91|128.41|129.85|128.35|12
1626322160000|2021-07-15 04:09:20|129.92|128.42|129.94|128.44|129.95|128.45|129.9|128.4|12
1626322170000|2021-07-15 04:09:30|129.95|128.45|129.89|128.39|129.95|128.45|129.87|128.37|20
1626322180000|2021-07-15 04:09:40|129.92|128.42|129.89|128.39|129.92|128.42|129.89|128.39|7
1626322190000|2021-07-15 04:09:50|129.88|128.38|129.87|128.37|129.89|128.39|129.83|128.33|10
1626322200000|2021-07-15 04:10:00|129.86|128.36|129.76|128.26|129.86|128.36|129.76|128.26|15
1626322210000|2021-07-15 04:10:10|129.74|128.24|129.67|128.17|129.74|128.24|129.63|128.13|10
1626322220000|2021-07-15 04:10:20|129.65|128.15|129.74|128.24|129.75|128.25|129.65|128.15|13
1626322230000|2021-07-15 04:10:30|129.79|128.29|129.8|128.3|129.82|128.32|129.77|128.27|15
1626322240000|2021-07-15 04:10:40|129.81|128.31|129.82|128.32|129.83|128.33|129.76|128.26|12
1626322250000|2021-07-15 04:10:50|129.81|128.31|129.8|128.3|129.82|128.32|129.78|128.28|9
1626322260000|2021-07-15 04:11:00|129.79|128.29|129.8|128.3|129.8|128.3|129.79|128.29|6
1626322270000|2021-07-15 04:11:10|129.79|128.29|129.79|128.29|129.8|128.3|129.78|128.28|4
1626322280000|2021-07-15 04:11:20|129.8|128.3|129.8|128.3|129.8|128.3|129.79|128.29|3
1626322290000|2021-07-15 04:11:30|129.78|128.28|129.8|128.3|129.8|128.3|129.78|128.28|3
1626322300000|2021-07-15 04:11:40|129.79|128.29|129.79|128.29|129.79|128.29|129.78|128.28|5
1626322310000|2021-07-15 04:11:50|129.78|128.28|129.78|128.28|129.78|128.28|129.78|128.28|1
1626322320000|2021-07-15 04:12:00|129.79|128.29|129.7|128.2|129.79|128.29|129.69|128.19|5
1626322330000|2021-07-15 04:12:10|129.71|128.21|129.69|128.19|129.71|128.21|129.63|128.13|8
1626322340000|2021-07-15 04:12:20|129.7|128.2|129.73|128.23|129.73|128.23|129.68|128.18|10
1626322350000|2021-07-15 04:12:30|129.75|128.25|129.74|128.24|129.75|128.25|129.73|128.23|6
1626322360000|2021-07-15 04:12:40|129.75|128.25|129.74|128.24|129.76|128.26|129.71|128.21|12
1626322370000|2021-07-15 04:12:50|129.72|128.22|129.65|128.15|129.74|128.24|129.61|128.11|13
1626322380000|2021-07-15 04:13:00|129.67|128.17|129.63|128.13|129.68|128.18|129.62|128.12|15
1626322390000|2021-07-15 04:13:10|129.62|128.12|129.64|128.14|129.64|128.14|129.62|128.12|15
1626322400000|2021-07-15 04:13:20|129.65|128.15|129.67|128.17|129.67|128.17|129.65|128.15|9
1626322410000|2021-07-15 04:13:30|129.66|128.16|129.46|127.96|129.67|128.17|129.46|127.96|14
1626322420000|2021-07-15 04:13:40|129.5|128|129.52|128.02|129.52|128.02|129.43|127.93|21
1626322430000|2021-07-15 04:13:50|129.55|128.05|129.52|128.02|129.56|128.06|129.52|128.02|10
1626322440000|2021-07-15 04:14:00|129.54|128.04|129.45|127.95|129.55|128.05|129.45|127.95|15
1626322450000|2021-07-15 04:14:10|129.46|127.96|129.4|127.9|129.48|127.98|129.4|127.9|16
1626322460000|2021-07-15 04:14:20|129.41|127.91|129.34|127.84|129.41|127.91|129.33|127.83|11
1626322470000|2021-07-15 04:14:30|129.33|127.83|129.38|127.88|129.38|127.88|129.32|127.82|13
1626322480000|2021-07-15 04:14:40|129.37|127.87|129.35|127.85|129.39|127.89|129.33|127.83|20
1626322490000|2021-07-15 04:14:50|129.34|127.84|129.35|127.85|129.39|127.89|129.34|127.84|15
1626322500000|2021-07-15 04:15:00|129.34|127.84|129.4|127.9|129.4|127.9|129.34|127.84|13
1626322510000|2021-07-15 04:15:10|129.45|127.95|129.45|127.95|129.5|128|129.43|127.93|17
1626322520000|2021-07-15 04:15:20|129.46|127.96|129.44|127.94|129.46|127.96|129.44|127.94|15
1626322530000|2021-07-15 04:15:30|129.45|127.95|129.5|128|129.5|128|129.43|127.93|11
1626322540000|2021-07-15 04:15:40|129.51|128.01|129.52|128.02|129.53|128.03|129.47|127.97|12
1626322550000|2021-07-15 04:15:50|129.51|128.01|129.59|128.09|129.61|128.11|129.5|128|14
1626322560000|2021-07-15 04:16:00|129.58|128.08|129.62|128.12|129.63|128.13|129.55|128.05|19
1626322570000|2021-07-15 04:16:10|129.64|128.14|129.64|128.14|129.64|128.14|129.62|128.12|8
1626322580000|2021-07-15 04:16:20|129.63|128.13|129.57|128.07|129.64|128.14|129.57|128.07|9
1626322590000|2021-07-15 04:16:30|129.58|128.08|129.62|128.12|129.63|128.13|129.58|128.08|16
1626322600000|2021-07-15 04:16:40|129.67|128.17|129.79|128.29|129.81|128.31|129.65|128.15|20
1626322610000|2021-07-15 04:16:50|129.8|128.3|129.86|128.36|129.86|128.36|129.75|128.25|16
1626322620000|2021-07-15 04:17:00|129.87|128.37|129.87|128.37|129.88|128.38|129.85|128.35|13
1626322630000|2021-07-15 04:17:10|129.88|128.38|129.93|128.43|129.93|128.43|129.83|128.33|13
1626322640000|2021-07-15 04:17:20|129.94|128.44|129.87|128.37|129.95|128.45|129.85|128.35|14
1626322650000|2021-07-15 04:17:30|129.88|128.38|129.93|128.43|129.93|128.43|129.88|128.38|12
1626322660000|2021-07-15 04:17:40|129.92|128.42|129.93|128.43|129.93|128.43|129.91|128.41|13
1626322670000|2021-07-15 04:17:50|129.94|128.44|129.85|128.35|129.94|128.44|129.83|128.33|22
1626322680000|2021-07-15 04:18:00|129.82|128.32|129.94|128.44|129.94|128.44|129.79|128.29|21
1626322690000|2021-07-15 04:18:10|129.93|128.43|129.91|128.41|129.94|128.44|129.87|128.37|15
1626322700000|2021-07-15 04:18:20|129.92|128.42|129.92|128.42|129.92|128.42|129.88|128.38|11
1626322710000|2021-07-15 04:18:30|129.93|128.43|129.95|128.45|129.96|128.46|129.92|128.42|11
1626322720000|2021-07-15 04:18:40|129.96|128.46|129.96|128.46|129.96|128.46|129.92|128.42|8
1626322730000|2021-07-15 04:18:50|129.94|128.44|129.89|128.39|129.95|128.45|129.89|128.39|13
1626322740000|2021-07-15 04:19:00|129.92|128.42|129.91|128.41|129.93|128.43|129.88|128.38|8
1626322750000|2021-07-15 04:19:10|129.9|128.4|129.95|128.45|129.96|128.46|129.9|128.4|7
1626322760000|2021-07-15 04:19:20|129.91|128.41|129.93|128.43|129.96|128.46|129.9|128.4|9
1626322770000|2021-07-15 04:19:30|129.9|128.4|129.93|128.43|129.93|128.43|129.89|128.39|4
1626322780000|2021-07-15 04:19:40|129.91|128.41|129.88|128.38|129.94|128.44|129.87|128.37|14
1626322790000|2021-07-15 04:19:50|129.84|128.34|129.82|128.32|129.84|128.34|129.79|128.29|15
1626322800000|2021-07-15 04:20:00|129.79|128.29|129.87|128.37|129.87|128.37|129.79|128.29|18
1626322810000|2021-07-15 04:20:10|129.9|128.4|129.87|128.37|129.9|128.4|129.85|128.35|14
1626322820000|2021-07-15 04:20:20|129.89|128.39|129.87|128.37|129.89|128.39|129.86|128.36|5
1626322830000|2021-07-15 04:20:30|129.86|128.36|129.87|128.37|129.89|128.39|129.86|128.36|10
1626322840000|2021-07-15 04:20:40|129.88|128.38|129.89|128.39|129.89|128.39|129.86|128.36|7
1626322850000|2021-07-15 04:20:50|129.9|128.4|129.89|128.39|129.9|128.4|129.89|128.39|2
1626322860000|2021-07-15 04:21:00|129.88|128.38|129.87|128.37|129.88|128.38|129.85|128.35|7
1626322870000|2021-07-15 04:21:10|129.86|128.36|129.88|128.38|129.91|128.41|129.86|128.36|9
1626322880000|2021-07-15 04:21:20|129.89|128.39|129.85|128.35|129.92|128.42|129.85|128.35|15
1626322890000|2021-07-15 04:21:30|129.88|128.38|129.97|128.47|129.97|128.47|129.88|128.38|11
1626322900000|2021-07-15 04:21:40|129.98|128.48|129.98|128.48|129.98|128.48|129.98|128.48|1
1626322910000|2021-07-15 04:21:50|129.99|128.49|129.96|128.46|130|128.5|129.93|128.43|10
1626322920000|2021-07-15 04:22:00|129.97|128.47|129.96|128.46|129.97|128.47|129.93|128.43|6
1626322930000|2021-07-15 04:22:10|129.93|128.43|129.99|128.49|130|128.5|129.93|128.43|11
1626322940000|2021-07-15 04:22:20|129.98|128.48|129.88|128.38|129.98|128.48|129.88|128.38|19
1626322950000|2021-07-15 04:22:30|129.89|128.39|129.93|128.43|129.97|128.47|129.89|128.39|15
1626322960000|2021-07-15 04:22:40|129.94|128.44|129.91|128.41|129.94|128.44|129.89|128.39|9
1626322970000|2021-07-15 04:22:50|129.9|128.4|129.93|128.43|129.94|128.44|129.9|128.4|11
1626322980000|2021-07-15 04:23:00|129.92|128.42|129.94|128.44|129.94|128.44|129.86|128.36|18
1626322990000|2021-07-15 04:23:10|129.95|128.45|129.96|128.46|129.98|128.48|129.93|128.43|7
1626323000000|2021-07-15 04:23:20|129.97|128.47|129.98|128.48|130|128.5|129.97|128.47|12
1626323010000|2021-07-15 04:23:30|129.99|128.49|129.94|128.44|130.01|128.51|129.88|128.38|15
1626323020000|2021-07-15 04:23:40|129.88|128.38|129.96|128.46|129.96|128.46|129.87|128.37|19
1626323030000|2021-07-15 04:23:50|129.95|128.45|129.94|128.44|129.95|128.45|129.94|128.44|2
1626323040000|2021-07-15 04:24:00|129.95|128.45|129.94|128.44|129.96|128.46|129.93|128.43|5
1626323050000|2021-07-15 04:24:10|129.95|128.45|129.93|128.43|129.95|128.45|129.86|128.36|13
1626323060000|2021-07-15 04:24:20|129.92|128.42|129.75|128.25|129.92|128.42|129.75|128.25|15
1626323070000|2021-07-15 04:24:30|129.74|128.24|129.7|128.2|129.78|128.28|129.69|128.19|18
1626323080000|2021-07-15 04:24:40|129.68|128.18|129.75|128.25|129.79|128.29|129.67|128.17|17
1626323090000|2021-07-15 04:24:50|129.76|128.26|129.76|128.26|129.84|128.34|129.76|128.26|11
1626323100000|2021-07-15 04:25:00|129.79|128.29|129.79|128.29|129.8|128.3|129.78|128.28|16
1626323110000|2021-07-15 04:25:10|129.8|128.3|129.84|128.34|129.84|128.34|129.78|128.28|14
1626323120000|2021-07-15 04:25:20|129.85|128.35|129.82|128.32|129.85|128.35|129.82|128.32|10
1626323130000|2021-07-15 04:25:30|129.87|128.37|129.79|128.29|129.87|128.37|129.76|128.26|17
1626323140000|2021-07-15 04:25:40|129.78|128.28|129.78|128.28|129.79|128.29|129.78|128.28|3
1626323150000|2021-07-15 04:25:50|129.79|128.29|129.8|128.3|129.81|128.31|129.79|128.29|7
1626323160000|2021-07-15 04:26:00|129.78|128.28|129.71|128.21|129.79|128.29|129.67|128.17|14
1626323170000|2021-07-15 04:26:10|129.73|128.23|129.8|128.3|129.81|128.31|129.72|128.22|14
1626323180000|2021-07-15 04:26:20|129.79|128.29|129.8|128.3|129.81|128.31|129.78|128.28|7
1626323190000|2021-07-15 04:26:30|129.81|128.31|129.98|128.48|129.98|128.48|129.8|128.3|13
1626323200000|2021-07-15 04:26:40|129.97|128.47|129.92|128.42|129.98|128.48|129.87|128.37|13
1626323210000|2021-07-15 04:26:50|129.91|128.41|129.93|128.43|129.99|128.49|129.91|128.41|11
1626323220000|2021-07-15 04:27:00|129.99|128.49|129.92|128.42|130.01|128.51|129.92|128.42|14
1626323230000|2021-07-15 04:27:10|129.91|128.41|129.95|128.45|129.95|128.45|129.9|128.4|10
1626323240000|2021-07-15 04:27:20|129.94|128.44|129.91|128.41|129.95|128.45|129.9|128.4|5
1626323250000|2021-07-15 04:27:30|129.9|128.4|129.93|128.43|129.94|128.44|129.9|128.4|7
1626323260000|2021-07-15 04:27:40|129.94|128.44|129.98|128.48|129.98|128.48|129.93|128.43|5
1626323270000|2021-07-15 04:27:50|129.99|128.49|129.95|128.45|129.99|128.49|129.95|128.45|5
1626323280000|2021-07-15 04:28:00|129.96|128.46|129.99|128.49|130.02|128.52|129.96|128.46|8
1626323290000|2021-07-15 04:28:10|130|128.5|130|128.5|130.03|128.53|129.97|128.47|13
1626323300000|2021-07-15 04:28:20|129.99|128.49|129.97|128.47|130.02|128.52|129.95|128.45|13
1626323310000|2021-07-15 04:28:30|129.98|128.48|130|128.5|130|128.5|129.96|128.46|6
1626323320000|2021-07-15 04:28:40|129.99|128.49|129.96|128.46|130|128.5|129.96|128.46|7
1626323330000|2021-07-15 04:28:50|129.97|128.47|129.96|128.46|129.98|128.48|129.94|128.44|11
1626323340000|2021-07-15 04:29:00|129.95|128.45|129.85|128.35|129.95|128.45|129.79|128.29|26
1626323350000|2021-07-15 04:29:10|129.87|128.37|129.87|128.37|129.9|128.4|129.86|128.36|14
1626323360000|2021-07-15 04:29:20|129.88|128.38|129.94|128.44|129.95|128.45|129.87|128.37|12
1626323370000|2021-07-15 04:29:30|129.92|128.42|129.96|128.46|129.96|128.46|129.92|128.42|12
1626323380000|2021-07-15 04:29:40|129.95|128.45|129.96|128.46|129.97|128.47|129.93|128.43|10
1626323390000|2021-07-15 04:29:50|129.97|128.47|129.9|128.4|129.97|128.47|129.89|128.39|17
1626323400000|2021-07-15 04:30:00|129.89|128.39|129.84|128.34|129.91|128.41|129.84|128.34|9
1626323410000|2021-07-15 04:30:10|129.85|128.35|129.81|128.31|129.88|128.38|129.79|128.29|14
1626323420000|2021-07-15 04:30:20|129.82|128.32|129.82|128.32|129.86|128.36|129.81|128.31|18
1626323430000|2021-07-15 04:30:30|129.83|128.33|129.85|128.35|129.89|128.39|129.82|128.32|16
1626323440000|2021-07-15 04:30:40|129.84|128.34|129.84|128.34|129.85|128.35|129.84|128.34|5
1626323460000|2021-07-15 04:31:00|129.85|128.35|129.86|128.36|129.86|128.36|129.85|128.35|2
1626323470000|2021-07-15 04:31:10|129.9|128.4|129.85|128.35|129.9|128.4|129.82|128.32|9
1626323480000|2021-07-15 04:31:20|129.84|128.34|129.87|128.37|129.87|128.37|129.82|128.32|7
1626323490000|2021-07-15 04:31:30|129.88|128.38|129.94|128.44|129.95|128.45|129.88|128.38|12
1626323500000|2021-07-15 04:31:40|129.92|128.42|129.94|128.44|129.96|128.46|129.92|128.42|12
1626323510000|2021-07-15 04:31:50|129.95|128.45|129.92|128.42|129.97|128.47|129.92|128.42|10
1626323520000|2021-07-15 04:32:00|129.95|128.45|129.92|128.42|129.95|128.45|129.92|128.42|18
1626323530000|2021-07-15 04:32:10|129.93|128.43|129.93|128.43|129.96|128.46|129.9|128.4|13
1626323540000|2021-07-15 04:32:20|129.94|128.44|129.86|128.36|129.94|128.44|129.85|128.35|5
1626323550000|2021-07-15 04:32:30|129.85|128.35|129.87|128.37|129.89|128.39|129.83|128.33|7
1626323560000|2021-07-15 04:32:40|129.88|128.38|129.83|128.33|129.88|128.38|129.82|128.32|8
1626323570000|2021-07-15 04:32:50|129.84|128.34|129.84|128.34|129.86|128.36|129.84|128.34|5
1626323580000|2021-07-15 04:33:00|129.87|128.37|129.79|128.29|129.87|128.37|129.74|128.24|13
1626323590000|2021-07-15 04:33:10|129.75|128.25|129.7|128.2|129.77|128.27|129.7|128.2|9
1626323600000|2021-07-15 04:33:20|129.72|128.22|129.77|128.27|129.78|128.28|129.71|128.21|15
1626323610000|2021-07-15 04:33:30|129.78|128.28|129.78|128.28|129.78|128.28|129.77|128.27|3
1626323620000|2021-07-15 04:33:40|129.81|128.31|129.77|128.27|129.86|128.36|129.76|128.26|14
1626323630000|2021-07-15 04:33:50|129.74|128.24|129.75|128.25|129.81|128.31|129.74|128.24|11
1626323640000|2021-07-15 04:34:00|129.77|128.27|129.75|128.25|129.78|128.28|129.75|128.25|8
1626323650000|2021-07-15 04:34:10|129.76|128.26|129.72|128.22|129.77|128.27|129.69|128.19|14
1626323660000|2021-07-15 04:34:20|129.71|128.21|129.7|128.2|129.71|128.21|129.64|128.14|13
1626323670000|2021-07-15 04:34:30|129.69|128.19|129.62|128.12|129.69|128.19|129.62|128.12|12
1626323680000|2021-07-15 04:34:40|129.61|128.11|129.62|128.12|129.64|128.14|129.61|128.11|6
1626323690000|2021-07-15 04:34:50|129.61|128.11|129.53|128.03|129.62|128.12|129.53|128.03|16
1626323700000|2021-07-15 04:35:00|129.5|128|129.52|128.02|129.53|128.03|129.46|127.96|21
1626323710000|2021-07-15 04:35:10|129.53|128.03|129.48|127.98|129.53|128.03|129.48|127.98|12
1626323720000|2021-07-15 04:35:20|129.47|127.97|129.53|128.03|129.55|128.05|129.47|127.97|9
1626323730000|2021-07-15 04:35:30|129.5|128|129.55|128.05|129.56|128.06|129.5|128|9
1626323740000|2021-07-15 04:35:40|129.54|128.04|129.5|128|129.56|128.06|129.48|127.98|19
1626323750000|2021-07-15 04:35:50|129.49|127.99|129.48|127.98|129.53|128.03|129.47|127.97|15
1626323760000|2021-07-15 04:36:00|129.47|127.97|129.5|128|129.5|128|129.47|127.97|10
1626323770000|2021-07-15 04:36:10|129.48|127.98|129.46|127.96|129.49|127.99|129.41|127.91|11
1626323780000|2021-07-15 04:36:20|129.47|127.97|129.47|127.97|129.51|128.01|129.43|127.93|12
1626323790000|2021-07-15 04:36:30|129.52|128.02|129.49|127.99|129.52|128.02|129.47|127.97|5
1626323800000|2021-07-15 04:36:40|129.47|127.97|129.43|127.93|129.5|128|129.43|127.93|9
1626323810000|2021-07-15 04:36:50|129.42|127.92|129.41|127.91|129.42|127.92|129.41|127.91|2
1626323820000|2021-07-15 04:37:00|129.43|127.93|129.41|127.91|129.45|127.95|129.38|127.88|10
1626323830000|2021-07-15 04:37:10|129.39|127.89|129.44|127.94|129.44|127.94|129.36|127.86|11
1626323840000|2021-07-15 04:37:20|129.42|127.92|129.45|127.95|129.47|127.97|129.42|127.92|17
1626323850000|2021-07-15 04:37:30|129.44|127.94|129.46|127.96|129.49|127.99|129.44|127.94|7
1626323860000|2021-07-15 04:37:40|129.42|127.92|129.44|127.94|129.46|127.96|129.41|127.91|16
1626323870000|2021-07-15 04:37:50|129.45|127.95|129.44|127.94|129.45|127.95|129.43|127.93|8
1626323880000|2021-07-15 04:38:00|129.43|127.93|129.44|127.94|129.45|127.95|129.43|127.93|8
1626323890000|2021-07-15 04:38:10|129.45|127.95|129.47|127.97|129.47|127.97|129.44|127.94|9
1626323900000|2021-07-15 04:38:20|129.48|127.98|129.56|128.06|129.56|128.06|129.46|127.96|13
1626323910000|2021-07-15 04:38:30|129.55|128.05|129.56|128.06|129.57|128.07|129.55|128.05|6
1626323920000|2021-07-15 04:38:40|129.57|128.07|129.54|128.04|129.57|128.07|129.54|128.04|4
1626323930000|2021-07-15 04:38:50|129.53|128.03|129.46|127.96|129.53|128.03|129.46|127.96|8
1626323940000|2021-07-15 04:39:00|129.45|127.95|129.41|127.91|129.45|127.95|129.37|127.87|10
1626323950000|2021-07-15 04:39:10|129.4|127.9|129.44|127.94|129.44|127.94|129.39|127.89|15
1626323960000|2021-07-15 04:39:20|129.42|127.92|129.47|127.97|129.47|127.97|129.4|127.9|10
1626323970000|2021-07-15 04:39:30|129.49|127.99|129.42|127.92|129.53|128.03|129.42|127.92|22
1626323980000|2021-07-15 04:39:40|129.43|127.93|129.49|127.99|129.49|127.99|129.41|127.91|9
1626323990000|2021-07-15 04:39:50|129.48|127.98|129.45|127.95|129.48|127.98|129.42|127.92|10
1626324000000|2021-07-15 04:40:00|129.41|127.91|129.46|127.96|129.47|127.97|129.41|127.91|14
1626324010000|2021-07-15 04:40:10|129.47|127.97|129.45|127.95|129.47|127.97|129.44|127.94|9
1626324020000|2021-07-15 04:40:20|129.41|127.91|129.44|127.94|129.48|127.98|129.41|127.91|7
1626324030000|2021-07-15 04:40:30|129.45|127.95|129.47|127.97|129.47|127.97|129.45|127.95|3
1626324040000|2021-07-15 04:40:40|129.46|127.96|129.46|127.96|129.46|127.96|129.46|127.96|1
1626324050000|2021-07-15 04:40:50|129.47|127.97|129.42|127.92|129.47|127.97|129.42|127.92|4
1626324060000|2021-07-15 04:41:00|129.41|127.91|129.41|127.91|129.41|127.91|129.38|127.88|11
1626324070000|2021-07-15 04:41:10|129.4|127.9|129.52|128.02|129.54|128.04|129.4|127.9|10
1626324080000|2021-07-15 04:41:20|129.51|128.01|129.64|128.14|129.64|128.14|129.51|128.01|9
1626324090000|2021-07-15 04:41:30|129.63|128.13|129.73|128.23|129.73|128.23|129.59|128.09|16
1626324100000|2021-07-15 04:41:40|129.7|128.2|129.59|128.09|129.7|128.2|129.57|128.07|18
1626324110000|2021-07-15 04:41:50|129.6|128.1|129.77|128.27|129.78|128.28|129.6|128.1|20
1626324120000|2021-07-15 04:42:00|129.75|128.25|129.77|128.27|129.81|128.31|129.71|128.21|18
1626324130000|2021-07-15 04:42:10|129.76|128.26|129.66|128.16|129.78|128.28|129.65|128.15|19
1626324140000|2021-07-15 04:42:20|129.64|128.14|129.56|128.06|129.66|128.16|129.55|128.05|12
1626324150000|2021-07-15 04:42:30|129.54|128.04|129.54|128.04|129.57|128.07|129.54|128.04|18
1626324160000|2021-07-15 04:42:40|129.55|128.05|129.56|128.06|129.6|128.1|129.49|127.99|19
1626324170000|2021-07-15 04:42:50|129.55|128.05|129.54|128.04|129.58|128.08|129.54|128.04|17
1626324180000|2021-07-15 04:43:00|129.53|128.03|129.54|128.04|129.54|128.04|129.47|127.97|19
1626324190000|2021-07-15 04:43:10|129.55|128.05|129.54|128.04|129.59|128.09|129.53|128.03|21
1626324200000|2021-07-15 04:43:20|129.56|128.06|129.67|128.17|129.67|128.17|129.56|128.06|18
1626324210000|2021-07-15 04:43:30|129.68|128.18|129.67|128.17|129.72|128.22|129.64|128.14|17
1626324220000|2021-07-15 04:43:40|129.68|128.18|129.65|128.15|129.7|128.2|129.65|128.15|14
1626324230000|2021-07-15 04:43:50|129.66|128.16|129.66|128.16|129.67|128.17|129.63|128.13|11
1626324240000|2021-07-15 04:44:00|129.64|128.14|129.58|128.08|129.66|128.16|129.5|128|18
1626324250000|2021-07-15 04:44:10|129.59|128.09|129.57|128.07|129.59|128.09|129.54|128.04|13
1626324260000|2021-07-15 04:44:20|129.58|128.08|129.6|128.1|129.61|128.11|129.57|128.07|17
1626324270000|2021-07-15 04:44:30|129.59|128.09|129.57|128.07|129.62|128.12|129.55|128.05|15
1626324280000|2021-07-15 04:44:40|129.58|128.08|129.58|128.08|129.61|128.11|129.52|128.02|16
1626324290000|2021-07-15 04:44:50|129.59|128.09|129.64|128.14|129.64|128.14|129.59|128.09|10
1626324300000|2021-07-15 04:45:00|129.62|128.12|129.57|128.07|129.62|128.12|129.55|128.05|10
1626324310000|2021-07-15 04:45:10|129.58|128.08|129.51|128.01|129.58|128.08|129.5|128|15
1626324320000|2021-07-15 04:45:20|129.5|128|129.49|127.99|129.51|128.01|129.48|127.98|12
1626324330000|2021-07-15 04:45:30|129.5|128|129.52|128.02|129.54|128.04|129.48|127.98|9
1626324340000|2021-07-15 04:45:40|129.51|128.01|129.52|128.02|129.52|128.02|129.5|128|5
1626324350000|2021-07-15 04:45:50|129.51|128.01|129.45|127.95|129.51|128.01|129.45|127.95|8
1626324360000|2021-07-15 04:46:00|129.42|127.92|129.42|127.92|129.43|127.93|129.4|127.9|9
1626324370000|2021-07-15 04:46:10|129.41|127.91|129.42|127.92|129.42|127.92|129.41|127.91|2
1626324380000|2021-07-15 04:46:20|129.41|127.91|129.4|127.9|129.41|127.91|129.35|127.85|11
1626324390000|2021-07-15 04:46:30|129.41|127.91|129.44|127.94|129.44|127.94|129.38|127.88|14
1626324400000|2021-07-15 04:46:40|129.43|127.93|129.45|127.95|129.46|127.96|129.42|127.92|10
1626324410000|2021-07-15 04:46:50|129.44|127.94|129.41|127.91|129.47|127.97|129.4|127.9|16
1626324420000|2021-07-15 04:47:00|129.42|127.92|129.34|127.84|129.42|127.92|129.32|127.82|13
1626324430000|2021-07-15 04:47:10|129.33|127.83|129.33|127.83|129.34|127.84|129.31|127.81|9
1626324440000|2021-07-15 04:47:20|129.31|127.81|129.31|127.81|129.34|127.84|129.29|127.79|13
1626324450000|2021-07-15 04:47:30|129.32|127.82|129.3|127.8|129.32|127.82|129.28|127.78|8
1626324460000|2021-07-15 04:47:40|129.31|127.81|129.31|127.81|129.33|127.83|129.31|127.81|9
1626324470000|2021-07-15 04:47:50|129.32|127.82|129.29|127.79|129.33|127.83|129.29|127.79|17
1626324480000|2021-07-15 04:48:00|129.3|127.8|129.26|127.76|129.34|127.84|129.26|127.76|16
1626324490000|2021-07-15 04:48:10|129.25|127.75|129.28|127.78|129.28|127.78|129.25|127.75|8
1626324500000|2021-07-15 04:48:20|129.27|127.77|129.29|127.79|129.3|127.8|129.26|127.76|11
1626324510000|2021-07-15 04:48:30|129.3|127.8|129.39|127.89|129.39|127.89|129.28|127.78|18
1626324520000|2021-07-15 04:48:40|129.38|127.88|129.39|127.89|129.39|127.89|129.36|127.86|10
1626324530000|2021-07-15 04:48:50|129.4|127.9|129.31|127.81|129.4|127.9|129.31|127.81|14
1626324540000|2021-07-15 04:49:00|129.3|127.8|129.27|127.77|129.3|127.8|129.26|127.76|12
1626324550000|2021-07-15 04:49:10|129.28|127.78|129.32|127.82|129.36|127.86|129.28|127.78|16
1626324560000|2021-07-15 04:49:20|129.33|127.83|129.33|127.83|129.37|127.87|129.32|127.82|11
1626324570000|2021-07-15 04:49:30|129.32|127.82|129.36|127.86|129.36|127.86|129.32|127.82|4
1626324580000|2021-07-15 04:49:40|129.35|127.85|129.35|127.85|129.37|127.87|129.34|127.84|10
1626324590000|2021-07-15 04:49:50|129.32|127.82|129.36|127.86|129.38|127.88|129.32|127.82|10
1626324600000|2021-07-15 04:50:00|129.34|127.84|129.3|127.8|129.34|127.84|129.27|127.77|18
1626324610000|2021-07-15 04:50:10|129.29|127.79|129.32|127.82|129.32|127.82|129.25|127.75|11
1626324620000|2021-07-15 04:50:20|129.33|127.83|129.31|127.81|129.34|127.84|129.3|127.8|11
1626324630000|2021-07-15 04:50:30|129.32|127.82|129.32|127.82|129.32|127.82|129.29|127.79|7
1626324640000|2021-07-15 04:50:40|129.31|127.81|129.34|127.84|129.34|127.84|129.31|127.81|7
1626324650000|2021-07-15 04:50:50|129.31|127.81|129.33|127.83|129.38|127.88|129.31|127.81|12
1626324660000|2021-07-15 04:51:00|129.34|127.84|129.35|127.85|129.35|127.85|129.33|127.83|8
1626324670000|2021-07-15 04:51:10|129.34|127.84|129.44|127.94|129.44|127.94|129.34|127.84|9
1626324680000|2021-07-15 04:51:20|129.43|127.93|129.42|127.92|129.44|127.94|129.4|127.9|9
1626324690000|2021-07-15 04:51:30|129.43|127.93|129.44|127.94|129.44|127.94|129.4|127.9|15
1626324700000|2021-07-15 04:51:40|129.45|127.95|129.47|127.97|129.47|127.97|129.44|127.94|9
1626324710000|2021-07-15 04:51:50|129.46|127.96|129.41|127.91|129.48|127.98|129.39|127.89|15
1626324720000|2021-07-15 04:52:00|129.44|127.94|129.52|128.02|129.54|128.04|129.42|127.92|16
1626324730000|2021-07-15 04:52:10|129.53|128.03|129.53|128.03|129.55|128.05|129.5|128|13
1626324740000|2021-07-15 04:52:20|129.51|128.01|129.58|128.08|129.58|128.08|129.49|127.99|11
1626324750000|2021-07-15 04:52:30|129.57|128.07|129.6|128.1|129.6|128.1|129.57|128.07|10
1626324760000|2021-07-15 04:52:40|129.59|128.09|129.55|128.05|129.6|128.1|129.5|128|12
1626324770000|2021-07-15 04:52:50|129.56|128.06|129.6|128.1|129.6|128.1|129.56|128.06|7
1626324780000|2021-07-15 04:53:00|129.61|128.11|129.52|128.02|129.61|128.11|129.48|127.98|13
1626324790000|2021-07-15 04:53:10|129.5|128|129.52|128.02|129.56|128.06|129.49|127.99|13
1626324800000|2021-07-15 04:53:20|129.51|128.01|129.53|128.03|129.53|128.03|129.49|127.99|11
1626324810000|2021-07-15 04:53:30|129.54|128.04|129.52|128.02|129.54|128.04|129.49|127.99|9
1626324820000|2021-07-15 04:53:40|129.47|127.97|129.38|127.88|129.47|127.97|129.34|127.84|17
1626324830000|2021-07-15 04:53:50|129.36|127.86|129.35|127.85|129.37|127.87|129.35|127.85|8
1626324840000|2021-07-15 04:54:00|129.36|127.86|129.33|127.83|129.36|127.86|129.33|127.83|6
1626324850000|2021-07-15 04:54:10|129.34|127.84|129.35|127.85|129.41|127.91|129.32|127.82|8
1626324860000|2021-07-15 04:54:20|129.32|127.82|129.38|127.88|129.38|127.88|129.31|127.81|11
1626324870000|2021-07-15 04:54:30|129.39|127.89|129.33|127.83|129.4|127.9|129.33|127.83|9
1626324880000|2021-07-15 04:54:40|129.34|127.84|129.37|127.87|129.41|127.91|129.34|127.84|11
1626324890000|2021-07-15 04:54:50|129.36|127.86|129.36|127.86|129.36|127.86|129.36|127.86|1
1626324900000|2021-07-15 04:55:00|129.39|127.89|129.54|128.04|129.54|128.04|129.38|127.88|13
1626324910000|2021-07-15 04:55:10|129.55|128.05|129.53|128.03|129.59|128.09|129.52|128.02|10
1626324920000|2021-07-15 04:55:20|129.56|128.06|129.6|128.1|129.6|128.1|129.56|128.06|2
1626324930000|2021-07-15 04:55:30|129.58|128.08|129.54|128.04|129.58|128.08|129.54|128.04|6
1626324940000|2021-07-15 04:55:40|129.53|128.03|129.52|128.02|129.54|128.04|129.52|128.02|6
1626324950000|2021-07-15 04:55:50|129.5|128|129.45|127.95|129.53|128.03|129.44|127.94|10
1626324960000|2021-07-15 04:56:00|129.46|127.96|129.47|127.97|129.51|128.01|129.42|127.92|15
1626324970000|2021-07-15 04:56:10|129.48|127.98|129.52|128.02|129.52|128.02|129.48|127.98|9
1626324980000|2021-07-15 04:56:20|129.53|128.03|129.53|128.03|129.53|128.03|129.48|127.98|10
1626324990000|2021-07-15 04:56:30|129.54|128.04|129.55|128.05|129.55|128.05|129.54|128.04|2
1626325000000|2021-07-15 04:56:40|129.53|128.03|129.57|128.07|129.57|128.07|129.53|128.03|5
1626325010000|2021-07-15 04:56:50|129.59|128.09|129.61|128.11|129.61|128.11|129.58|128.08|15
1626325020000|2021-07-15 04:57:00|129.6|128.1|129.59|128.09|129.61|128.11|129.57|128.07|8
1626325030000|2021-07-15 04:57:10|129.62|128.12|129.64|128.14|129.65|128.15|129.62|128.12|5
1626325040000|2021-07-15 04:57:20|129.65|128.15|129.65|128.15|129.65|128.15|129.64|128.14|11
1626325050000|2021-07-15 04:57:30|129.64|128.14|129.61|128.11|129.64|128.14|129.6|128.1|10
1626325060000|2021-07-15 04:57:40|129.63|128.13|129.67|128.17|129.67|128.17|129.63|128.13|6
1626325070000|2021-07-15 04:57:50|129.66|128.16|129.66|128.16|129.66|128.16|129.65|128.15|3
1626325080000|2021-07-15 04:58:00|129.64|128.14|129.66|128.16|129.66|128.16|129.59|128.09|17
1626325090000|2021-07-15 04:58:10|129.64|128.14|129.64|128.14|129.65|128.15|129.61|128.11|9
1626325100000|2021-07-15 04:58:20|129.63|128.13|129.62|128.12|129.64|128.14|129.61|128.11|11
1626325110000|2021-07-15 04:58:30|129.61|128.11|129.57|128.07|129.62|128.12|129.57|128.07|5
1626325120000|2021-07-15 04:58:40|129.58|128.08|129.6|128.1|129.62|128.12|129.58|128.08|12
1626325130000|2021-07-15 04:58:50|129.61|128.11|129.53|128.03|129.61|128.11|129.53|128.03|10
1626325140000|2021-07-15 04:59:00|129.48|127.98|129.58|128.08|129.58|128.08|129.48|127.98|15
1626325150000|2021-07-15 04:59:10|129.57|128.07|129.54|128.04|129.57|128.07|129.53|128.03|7
1626325160000|2021-07-15 04:59:20|129.55|128.05|129.61|128.11|129.61|128.11|129.55|128.05|5
1626325170000|2021-07-15 04:59:30|129.6|128.1|129.57|128.07|129.61|128.11|129.56|128.06|8
1626325180000|2021-07-15 04:59:40|129.58|128.08|129.59|128.09|129.6|128.1|129.58|128.08|4
1626325190000|2021-07-15 04:59:50|129.54|128.04|129.62|128.12|129.62|128.12|129.53|128.03|11
1626325200000|2021-07-15 05:00:00|129.6|128.1|129.54|128.04|129.63|128.13|129.53|128.03|20
1626325210000|2021-07-15 05:00:10|129.55|128.05|129.49|127.99|129.55|128.05|129.48|127.98|9
1626325220000|2021-07-15 05:00:20|129.5|128|129.39|127.89|129.5|128|129.39|127.89|15
1626325230000|2021-07-15 05:00:30|129.4|127.9|129.37|127.87|129.4|127.9|129.34|127.84|11
1626325240000|2021-07-15 05:00:40|129.35|127.85|129.41|127.91|129.41|127.91|129.34|127.84|11
1626325250000|2021-07-15 05:00:50|129.42|127.92|129.36|127.86|129.42|127.92|129.31|127.81|8
1626325260000|2021-07-15 05:01:00|129.34|127.84|129.37|127.87|129.4|127.9|129.31|127.81|13
1626325270000|2021-07-15 05:01:10|129.38|127.88|129.39|127.89|129.4|127.9|129.34|127.84|15
1626325280000|2021-07-15 05:01:20|129.4|127.9|129.39|127.89|129.4|127.9|129.37|127.87|14
1626325290000|2021-07-15 05:01:30|129.4|127.9|129.37|127.87|129.4|127.9|129.37|127.87|6
1626325300000|2021-07-15 05:01:40|129.38|127.88|129.39|127.89|129.4|127.9|129.37|127.87|16
1626325310000|2021-07-15 05:01:50|129.4|127.9|129.36|127.86|129.43|127.93|129.34|127.84|17
1626325320000|2021-07-15 05:02:00|129.33|127.83|129.33|127.83|129.36|127.86|129.3|127.8|21
1626325330000|2021-07-15 05:02:10|129.34|127.84|129.34|127.84|129.35|127.85|129.3|127.8|8
1626325340000|2021-07-15 05:02:20|129.33|127.83|129.33|127.83|129.36|127.86|129.3|127.8|10
1626325350000|2021-07-15 05:02:30|129.34|127.84|129.34|127.84|129.35|127.85|129.31|127.81|13
1626325360000|2021-07-15 05:02:40|129.35|127.85|129.3|127.8|129.35|127.85|129.29|127.79|18
1626325370000|2021-07-15 05:02:50|129.29|127.79|129.3|127.8|129.32|127.82|129.27|127.77|22
1626325380000|2021-07-15 05:03:00|129.33|127.83|129.31|127.81|129.33|127.83|129.27|127.77|14
1626325390000|2021-07-15 05:03:10|129.32|127.82|129.34|127.84|129.35|127.85|129.31|127.81|13
1626325400000|2021-07-15 05:03:20|129.33|127.83|129.34|127.84|129.35|127.85|129.33|127.83|4
1626325410000|2021-07-15 05:03:30|129.35|127.85|129.36|127.86|129.36|127.86|129.33|127.83|8
1626325420000|2021-07-15 05:03:40|129.35|127.85|129.37|127.87|129.4|127.9|129.35|127.85|13
1626325430000|2021-07-15 05:03:50|129.36|127.86|129.37|127.87|129.43|127.93|129.35|127.85|11
1626325440000|2021-07-15 05:04:00|129.38|127.88|129.41|127.91|129.41|127.91|129.34|127.84|23
1626325450000|2021-07-15 05:04:10|129.39|127.89|129.3|127.8|129.41|127.91|129.3|127.8|9
1626325460000|2021-07-15 05:04:20|129.29|127.79|129.3|127.8|129.31|127.81|129.29|127.79|4
1626325470000|2021-07-15 05:04:30|129.31|127.81|129.29|127.79|129.33|127.83|129.28|127.78|8
1626325480000|2021-07-15 05:04:40|129.28|127.78|129.33|127.83|129.33|127.83|129.27|127.77|6
1626325490000|2021-07-15 05:04:50|129.31|127.81|129.34|127.84|129.34|127.84|129.29|127.79|8
1626325500000|2021-07-15 05:05:00|129.35|127.85|129.25|127.75|129.35|127.85|129.25|127.75|5
1626325510000|2021-07-15 05:05:10|129.26|127.76|129.29|127.79|129.29|127.79|129.26|127.76|2
1626325520000|2021-07-15 05:05:20|129.27|127.77|129.27|127.77|129.27|127.77|129.26|127.76|3
1626325530000|2021-07-15 05:05:30|129.3|127.8|129.27|127.77|129.3|127.8|129.27|127.77|6
1626325540000|2021-07-15 05:05:40|129.28|127.78|129.31|127.81|129.31|127.81|129.28|127.78|5
1626325550000|2021-07-15 05:05:50|129.3|127.8|129.29|127.79|129.3|127.8|129.28|127.78|6
1626325560000|2021-07-15 05:06:00|129.3|127.8|129.26|127.76|129.3|127.8|129.25|127.75|17
1626325570000|2021-07-15 05:06:10|129.25|127.75|129.22|127.72|129.26|127.76|129.17|127.67|14
1626325580000|2021-07-15 05:06:20|129.21|127.71|129.23|127.73|129.23|127.73|129.2|127.7|8
1626325590000|2021-07-15 05:06:30|129.22|127.72|129.22|127.72|129.25|127.75|129.17|127.67|14
1626325600000|2021-07-15 05:06:40|129.23|127.73|129.22|127.72|129.23|127.73|129.2|127.7|10
1626325610000|2021-07-15 05:06:50|129.2|127.7|129.21|127.71|129.22|127.72|129.2|127.7|7
1626325620000|2021-07-15 05:07:00|129.2|127.7|129.18|127.68|129.22|127.72|129.18|127.68|10
1626325630000|2021-07-15 05:07:10|129.21|127.71|129.19|127.69|129.21|127.71|129.18|127.68|6
1626325640000|2021-07-15 05:07:20|129.2|127.7|129.2|127.7|129.22|127.72|129.18|127.68|8
1626325650000|2021-07-15 05:07:30|129.21|127.71|129.21|127.71|129.23|127.73|129.19|127.69|8
1626325660000|2021-07-15 05:07:40|129.22|127.72|129.21|127.71|129.23|127.73|129.18|127.68|10
1626325670000|2021-07-15 05:07:50|129.2|127.7|129.24|127.74|129.24|127.74|129.18|127.68|14
1626325680000|2021-07-15 05:08:00|129.23|127.73|129.21|127.71|129.23|127.73|129.21|127.71|11
1626325690000|2021-07-15 05:08:10|129.22|127.72|129.2|127.7|129.22|127.72|129.19|127.69|14
1626325700000|2021-07-15 05:08:20|129.19|127.69|129.23|127.73|129.24|127.74|129.19|127.69|6
1626325710000|2021-07-15 05:08:30|129.24|127.74|129.23|127.73|129.24|127.74|129.23|127.73|4
1626325720000|2021-07-15 05:08:40|129.22|127.72|129.23|127.73|129.24|127.74|129.2|127.7|11
1626325730000|2021-07-15 05:08:50|129.24|127.74|129.24|127.74|129.25|127.75|129.23|127.73|7
1626325740000|2021-07-15 05:09:00|129.22|127.72|129.2|127.7|129.25|127.75|129.18|127.68|11
1626325750000|2021-07-15 05:09:10|129.16|127.66|129.19|127.69|129.2|127.7|129.16|127.66|8
1626325760000|2021-07-15 05:09:20|129.16|127.66|129.24|127.74|129.24|127.74|129.16|127.66|11
1626325770000|2021-07-15 05:09:30|129.28|127.78|129.28|127.78|129.28|127.78|129.23|127.73|9
1626325780000|2021-07-15 05:09:40|129.27|127.77|129.34|127.84|129.34|127.84|129.25|127.75|15
1626325790000|2021-07-15 05:09:50|129.35|127.85|129.56|128.06|129.56|128.06|129.35|127.85|21
1626325800000|2021-07-15 05:10:00|129.54|128.04|129.37|127.87|129.58|128.08|129.37|127.87|20
1626325810000|2021-07-15 05:10:10|129.41|127.91|129.3|127.8|129.42|127.92|129.3|127.8|15
1626325820000|2021-07-15 05:10:20|129.31|127.81|129.34|127.84|129.37|127.87|129.31|127.81|7
1626325830000|2021-07-15 05:10:30|129.35|127.85|129.34|127.84|129.36|127.86|129.3|127.8|13
1626325840000|2021-07-15 05:10:40|129.33|127.83|129.27|127.77|129.36|127.86|129.27|127.77|15
1626325850000|2021-07-15 05:10:50|129.28|127.78|129.3|127.8|129.3|127.8|129.28|127.78|3
1626325860000|2021-07-15 05:11:00|129.31|127.81|129.25|127.75|129.31|127.81|129.24|127.74|9
1626325870000|2021-07-15 05:11:10|129.24|127.74|129.22|127.72|129.24|127.74|129.21|127.71|9
1626325880000|2021-07-15 05:11:20|129.23|127.73|129.22|127.72|129.23|127.73|129.21|127.71|6
1626325890000|2021-07-15 05:11:30|129.23|127.73|129.22|127.72|129.25|127.75|129.21|127.71|8
1626325900000|2021-07-15 05:11:40|129.2|127.7|129.18|127.68|129.28|127.78|129.15|127.65|17
1626325910000|2021-07-15 05:11:50|129.19|127.69|129.19|127.69|129.21|127.71|129.18|127.68|9
1626325920000|2021-07-15 05:12:00|129.18|127.68|129.21|127.71|129.21|127.71|129.18|127.68|3
1626325930000|2021-07-15 05:12:10|129.2|127.7|129.15|127.65|129.21|127.71|129.14|127.64|11
1626325940000|2021-07-15 05:12:20|129.16|127.66|129.16|127.66|129.17|127.67|129.12|127.62|6
1626325950000|2021-07-15 05:12:30|129.17|127.67|129.15|127.65|129.17|127.67|129.12|127.62|7
1626325960000|2021-07-15 05:12:40|129.13|127.63|129.16|127.66|129.16|127.66|129.13|127.63|6
1626325970000|2021-07-15 05:12:50|129.14|127.64|129.14|127.64|129.14|127.64|129.13|127.63|3
1626325980000|2021-07-15 05:13:00|129.13|127.63|129.12|127.62|129.13|127.63|129.12|127.62|2
1626325990000|2021-07-15 05:13:10|129.13|127.63|129.17|127.67|129.17|127.67|129.12|127.62|9
1626326000000|2021-07-15 05:13:20|129.18|127.68|129.17|127.67|129.18|127.68|129.17|127.67|6
1626326010000|2021-07-15 05:13:30|129.15|127.65|129.19|127.69|129.19|127.69|129.14|127.64|5
1626326020000|2021-07-15 05:13:40|129.17|127.67|129.17|127.67|129.17|127.67|129.17|127.67|1
1626326030000|2021-07-15 05:13:50|129.18|127.68|129.19|127.69|129.2|127.7|129.18|127.68|8
1626326040000|2021-07-15 05:14:00|129.2|127.7|129.1|127.6|129.2|127.7|129.1|127.6|10
1626326050000|2021-07-15 05:14:10|129.09|127.59|129.02|127.52|129.1|127.6|129.02|127.52|12
1626326060000|2021-07-15 05:14:20|129.03|127.53|129.14|127.64|129.15|127.65|129.03|127.53|11
1626326070000|2021-07-15 05:14:30|129.13|127.63|129.16|127.66|129.16|127.66|129.13|127.63|4
1626326080000|2021-07-15 05:14:40|129.15|127.65|129.18|127.68|129.2|127.7|129.15|127.65|9
1626326090000|2021-07-15 05:14:50|129.21|127.71|129.23|127.73|129.24|127.74|129.21|127.71|11
1626326100000|2021-07-15 05:15:00|129.24|127.74|129.16|127.66|129.24|127.74|129.12|127.62|14
1626326110000|2021-07-15 05:15:10|129.15|127.65|129.16|127.66|129.16|127.66|129.1|127.6|15
1626326120000|2021-07-15 05:15:20|129.17|127.67|129.19|127.69|129.21|127.71|129.16|127.66|10
1626326130000|2021-07-15 05:15:30|129.2|127.7|129.19|127.69|129.2|127.7|129.19|127.69|6
1626326140000|2021-07-15 05:15:40|129.21|127.71|129.2|127.7|129.21|127.71|129.2|127.7|2
1626326160000|2021-07-15 05:16:00|129.19|127.69|129.19|127.69|129.21|127.71|129.18|127.68|5
1626326170000|2021-07-15 05:16:10|129.15|127.65|129.16|127.66|129.16|127.66|129.14|127.64|10
1626326180000|2021-07-15 05:16:20|129.15|127.65|129.16|127.66|129.16|127.66|129.14|127.64|4
1626326190000|2021-07-15 05:16:30|129.15|127.65|129.21|127.71|129.21|127.71|129.14|127.64|7
1626326200000|2021-07-15 05:16:40|129.22|127.72|129.22|127.72|129.22|127.72|129.21|127.71|5
1626326210000|2021-07-15 05:16:50|129.21|127.71|129.23|127.73|129.24|127.74|129.18|127.68|15
1626326220000|2021-07-15 05:17:00|129.24|127.74|129.29|127.79|129.29|127.79|129.22|127.72|11
1626326230000|2021-07-15 05:17:10|129.3|127.8|129.32|127.82|129.33|127.83|129.3|127.8|7
1626326240000|2021-07-15 05:17:20|129.31|127.81|129.26|127.76|129.31|127.81|129.26|127.76|14
1626326250000|2021-07-15 05:17:30|129.27|127.77|129.27|127.77|129.28|127.78|129.27|127.77|3
1626326260000|2021-07-15 05:17:40|129.28|127.78|129.27|127.77|129.28|127.78|129.27|127.77|2
1626326270000|2021-07-15 05:17:50|129.28|127.78|129.27|127.77|129.28|127.78|129.27|127.77|2
1626326280000|2021-07-15 05:18:00|129.28|127.78|129.31|127.81|129.31|127.81|129.28|127.78|8
1626326290000|2021-07-15 05:18:10|129.3|127.8|129.3|127.8|129.31|127.81|129.29|127.79|7
1626326300000|2021-07-15 05:18:20|129.31|127.81|129.3|127.8|129.31|127.81|129.29|127.79|8
1626326310000|2021-07-15 05:18:30|129.29|127.79|129.25|127.75|129.3|127.8|129.25|127.75|6
1626326320000|2021-07-15 05:18:40|129.26|127.76|129.24|127.74|129.26|127.76|129.23|127.73|6
1626326330000|2021-07-15 05:18:50|129.23|127.73|129.18|127.68|129.24|127.74|129.17|127.67|9
1626326340000|2021-07-15 05:19:00|129.17|127.67|129.17|127.67|129.22|127.72|129.17|127.67|10
1626326350000|2021-07-15 05:19:10|129.18|127.68|129.15|127.65|129.18|127.68|129.14|127.64|6
1626326360000|2021-07-15 05:19:20|129.16|127.66|129.16|127.66|129.16|127.66|129.15|127.65|5
1626326370000|2021-07-15 05:19:30|129.14|127.64|129.14|127.64|129.16|127.66|129.14|127.64|8
1626326380000|2021-07-15 05:19:40|129.15|127.65|129.19|127.69|129.19|127.69|129.14|127.64|6
1626326390000|2021-07-15 05:19:50|129.14|127.64|129.12|127.62|129.16|127.66|129.11|127.61|6
1626326400000|2021-07-15 05:20:00|129.14|127.64|129.12|127.62|129.14|127.64|129.12|127.62|5
1626326410000|2021-07-15 05:20:10|129.11|127.61|129.04|127.54|129.12|127.62|129.03|127.53|9
1626326420000|2021-07-15 05:20:20|129.03|127.53|129.07|127.57|129.07|127.57|129.03|127.53|3
1626326430000|2021-07-15 05:20:30|129.04|127.54|129.07|127.57|129.07|127.57|129.04|127.54|3
1626326440000|2021-07-15 05:20:40|129.08|127.58|129.15|127.65|129.15|127.65|129.08|127.58|7
1626326450000|2021-07-15 05:20:50|129.14|127.64|129.16|127.66|129.16|127.66|129.12|127.62|10
1626326460000|2021-07-15 05:21:00|129.17|127.67|129.15|127.65|129.24|127.74|129.15|127.65|11
1626326470000|2021-07-15 05:21:10|129.16|127.66|129.17|127.67|129.18|127.68|129.15|127.65|8
1626326480000|2021-07-15 05:21:20|129.18|127.68|129.23|127.73|129.23|127.73|129.18|127.68|5
1626326490000|2021-07-15 05:21:30|129.21|127.71|129.17|127.67|129.26|127.76|129.17|127.67|13
1626326500000|2021-07-15 05:21:40|129.18|127.68|129.17|127.67|129.18|127.68|129.17|127.67|2
1626326510000|2021-07-15 05:21:50|129.15|127.65|129.14|127.64|129.16|127.66|129.14|127.64|4
1626326520000|2021-07-15 05:22:00|129.13|127.63|129.07|127.57|129.15|127.65|129.07|127.57|11
1626326530000|2021-07-15 05:22:10|129.08|127.58|129.14|127.64|129.15|127.65|129.06|127.56|15
1626326540000|2021-07-15 05:22:20|129.15|127.65|129.18|127.68|129.2|127.7|129.12|127.62|16
1626326550000|2021-07-15 05:22:30|129.2|127.7|129.19|127.69|129.21|127.71|129.18|127.68|8
1626326560000|2021-07-15 05:22:40|129.2|127.7|129.24|127.74|129.24|127.74|129.2|127.7|7
1626326570000|2021-07-15 05:22:50|129.22|127.72|129.33|127.83|129.34|127.84|129.22|127.72|24
1626326580000|2021-07-15 05:23:00|129.34|127.84|129.37|127.87|129.37|127.87|129.33|127.83|6
1626326590000|2021-07-15 05:23:10|129.36|127.86|129.36|127.86|129.37|127.87|129.36|127.86|3
1626326600000|2021-07-15 05:23:20|129.37|127.87|129.42|127.92|129.42|127.92|129.37|127.87|10
1626326610000|2021-07-15 05:23:30|129.43|127.93|129.4|127.9|129.43|127.93|129.38|127.88|6
1626326620000|2021-07-15 05:23:40|129.42|127.92|129.41|127.91|129.44|127.94|129.41|127.91|10
1626326630000|2021-07-15 05:23:50|129.42|127.92|129.42|127.92|129.44|127.94|129.38|127.88|10
1626326640000|2021-07-15 05:24:00|129.43|127.93|129.41|127.91|129.44|127.94|129.38|127.88|12
1626326650000|2021-07-15 05:24:10|129.39|127.89|129.41|127.91|129.43|127.93|129.39|127.89|6
1626326660000|2021-07-15 05:24:20|129.42|127.92|129.45|127.95|129.45|127.95|129.42|127.92|3
1626326670000|2021-07-15 05:24:30|129.42|127.92|129.45|127.95|129.47|127.97|129.42|127.92|13
1626326680000|2021-07-15 05:24:40|129.44|127.94|129.4|127.9|129.45|127.95|129.38|127.88|12
1626326690000|2021-07-15 05:24:50|129.39|127.89|129.4|127.9|129.42|127.92|129.38|127.88|8
1626326700000|2021-07-15 05:25:00|129.39|127.89|129.38|127.88|129.4|127.9|129.35|127.85|7
1626326710000|2021-07-15 05:25:10|129.37|127.87|129.36|127.86|129.39|127.89|129.36|127.86|5
1626326720000|2021-07-15 05:25:20|129.37|127.87|129.38|127.88|129.38|127.88|129.36|127.86|6
1626326730000|2021-07-15 05:25:30|129.37|127.87|129.28|127.78|129.37|127.87|129.28|127.78|6
1626326740000|2021-07-15 05:25:40|129.27|127.77|129.29|127.79|129.33|127.83|129.26|127.76|9
1626326750000|2021-07-15 05:25:50|129.28|127.78|129.25|127.75|129.28|127.78|129.24|127.74|10
1626326760000|2021-07-15 05:26:00|129.23|127.73|129.3|127.8|129.3|127.8|129.23|127.73|6
1626326770000|2021-07-15 05:26:10|129.29|127.79|129.27|127.77|129.29|127.79|129.26|127.76|11
1626326780000|2021-07-15 05:26:20|129.26|127.76|129.24|127.74|129.27|127.77|129.23|127.73|7
1626326790000|2021-07-15 05:26:30|129.25|127.75|129.24|127.74|129.25|127.75|129.23|127.73|5
1626326800000|2021-07-15 05:26:40|129.27|127.77|129.29|127.79|129.29|127.79|129.26|127.76|7
1626326810000|2021-07-15 05:26:50|129.3|127.8|129.3|127.8|129.3|127.8|129.29|127.79|3
1626326820000|2021-07-15 05:27:00|129.29|127.79|129.25|127.75|129.29|127.79|129.24|127.74|5
1626326830000|2021-07-15 05:27:10|129.24|127.74|129.25|127.75|129.26|127.76|129.24|127.74|4
1626326840000|2021-07-15 05:27:20|129.27|127.77|129.27|127.77|129.28|127.78|129.27|127.77|5
1626326850000|2021-07-15 05:27:30|129.28|127.78|129.28|127.78|129.28|127.78|129.27|127.77|3
1626326860000|2021-07-15 05:27:40|129.27|127.77|129.22|127.72|129.27|127.77|129.22|127.72|7
1626326870000|2021-07-15 05:27:50|129.21|127.71|129.19|127.69|129.22|127.72|129.19|127.69|6
1626326880000|2021-07-15 05:28:00|129.22|127.72|129.25|127.75|129.25|127.75|129.17|127.67|13
1626326890000|2021-07-15 05:28:10|129.26|127.76|129.27|127.77|129.27|127.77|129.25|127.75|4
1626326910000|2021-07-15 05:28:30|129.28|127.78|129.28|127.78|129.29|127.79|129.27|127.77|8
1626326930000|2021-07-15 05:28:50|129.33|127.83|129.4|127.9|129.41|127.91|129.33|127.83|13
1626326940000|2021-07-15 05:29:00|129.41|127.91|129.4|127.9|129.43|127.93|129.4|127.9|13
1626326950000|2021-07-15 05:29:10|129.38|127.88|129.43|127.93|129.43|127.93|129.38|127.88|6
1626326960000|2021-07-15 05:29:20|129.44|127.94|129.4|127.9|129.44|127.94|129.4|127.9|10
1626326970000|2021-07-15 05:29:30|129.41|127.91|129.42|127.92|129.43|127.93|129.4|127.9|6
1626326980000|2021-07-15 05:29:40|129.44|127.94|129.42|127.92|129.44|127.94|129.42|127.92|3
1626326990000|2021-07-15 05:29:50|129.41|127.91|129.46|127.96|129.46|127.96|129.39|127.89|10
1626327000000|2021-07-15 05:30:00|129.47|127.97|129.37|127.87|129.47|127.97|129.37|127.87|10
1626327010000|2021-07-15 05:30:10|129.39|127.89|129.38|127.88|129.39|127.89|129.37|127.87|9
1626327020000|2021-07-15 05:30:20|129.4|127.9|129.41|127.91|129.42|127.92|129.37|127.87|7
1626327030000|2021-07-15 05:30:30|129.42|127.92|129.42|127.92|129.42|127.92|129.38|127.88|8
1626327040000|2021-07-15 05:30:40|129.4|127.9|129.41|127.91|129.41|127.91|129.39|127.89|4
1626327050000|2021-07-15 05:30:50|129.42|127.92|129.44|127.94|129.44|127.94|129.41|127.91|4
1626327060000|2021-07-15 05:31:00|129.4|127.9|129.38|127.88|129.42|127.92|129.38|127.88|15
1626327070000|2021-07-15 05:31:10|129.39|127.89|129.5|128|129.5|128|129.39|127.89|13
1626327080000|2021-07-15 05:31:20|129.51|128.01|129.51|128.01|129.51|128.01|129.5|128|3
1626327090000|2021-07-15 05:31:30|129.52|128.02|129.52|128.02|129.53|128.03|129.52|128.02|3
1626327100000|2021-07-15 05:31:40|129.53|128.03|129.56|128.06|129.56|128.06|129.52|128.02|8
1626327110000|2021-07-15 05:31:50|129.55|128.05|129.54|128.04|129.56|128.06|129.54|128.04|8
1626327120000|2021-07-15 05:32:00|129.55|128.05|129.48|127.98|129.55|128.05|129.47|127.97|10
1626327130000|2021-07-15 05:32:10|129.47|127.97|129.53|128.03|129.54|128.04|129.47|127.97|8
1626327140000|2021-07-15 05:32:20|129.54|128.04|129.46|127.96|129.54|128.04|129.46|127.96|8
1626327150000|2021-07-15 05:32:30|129.47|127.97|129.5|128|129.5|128|129.47|127.97|6
1626327160000|2021-07-15 05:32:40|129.51|128.01|129.51|128.01|129.53|128.03|129.5|128|6
1626327170000|2021-07-15 05:32:50|129.52|128.02|129.48|127.98|129.52|128.02|129.47|127.97|10
1626327180000|2021-07-15 05:33:00|129.5|128|129.52|128.02|129.52|128.02|129.5|128|3
1626327190000|2021-07-15 05:33:10|129.53|128.03|129.59|128.09|129.59|128.09|129.53|128.03|5
1626327200000|2021-07-15 05:33:20|129.58|128.08|129.58|128.08|129.58|128.08|129.58|128.08|1
1626327210000|2021-07-15 05:33:30|129.59|128.09|129.55|128.05|129.61|128.11|129.55|128.05|8
1626327220000|2021-07-15 05:33:40|129.56|128.06|129.56|128.06|129.56|128.06|129.53|128.03|10
1626327230000|2021-07-15 05:33:50|129.55|128.05|129.5|128|129.55|128.05|129.5|128|7
1626327240000|2021-07-15 05:34:00|129.53|128.03|129.56|128.06|129.56|128.06|129.52|128.02|9
1626327250000|2021-07-15 05:34:10|129.57|128.07|129.57|128.07|129.57|128.07|129.56|128.06|3
1626327260000|2021-07-15 05:34:20|129.58|128.08|129.58|128.08|129.59|128.09|129.57|128.07|5
1626327280000|2021-07-15 05:34:40|129.59|128.09|129.57|128.07|129.59|128.09|129.57|128.07|3
1626327290000|2021-07-15 05:34:50|129.59|128.09|129.56|128.06|129.59|128.09|129.55|128.05|10
1626327300000|2021-07-15 05:35:00|129.52|128.02|129.47|127.97|129.52|128.02|129.47|127.97|8
1626327310000|2021-07-15 05:35:10|129.45|127.95|129.44|127.94|129.49|127.99|129.44|127.94|7
1626327320000|2021-07-15 05:35:20|129.43|127.93|129.45|127.95|129.45|127.95|129.42|127.92|8
1626327330000|2021-07-15 05:35:30|129.46|127.96|129.43|127.93|129.46|127.96|129.43|127.93|6
1626327340000|2021-07-15 05:35:40|129.44|127.94|129.44|127.94|129.45|127.95|129.43|127.93|7
1626327350000|2021-07-15 05:35:50|129.43|127.93|129.35|127.85|129.44|127.94|129.35|127.85|6
1626327360000|2021-07-15 05:36:00|129.36|127.86|129.31|127.81|129.36|127.86|129.29|127.79|11
1626327370000|2021-07-15 05:36:10|129.32|127.82|129.32|127.82|129.32|127.82|129.3|127.8|4
1626327380000|2021-07-15 05:36:20|129.29|127.79|129.31|127.81|129.33|127.83|129.29|127.79|7
1626327390000|2021-07-15 05:36:30|129.3|127.8|129.26|127.76|129.3|127.8|129.25|127.75|7
1626327400000|2021-07-15 05:36:40|129.25|127.75|129.2|127.7|129.26|127.76|129.2|127.7|7
1626327410000|2021-07-15 05:36:50|129.19|127.69|129.2|127.7|129.25|127.75|129.17|127.67|8
1626327420000|2021-07-15 05:37:00|129.21|127.71|129.21|127.71|129.22|127.72|129.2|127.7|5
1626327430000|2021-07-15 05:37:10|129.2|127.7|129.27|127.77|129.27|127.77|129.2|127.7|8
1626327440000|2021-07-15 05:37:20|129.26|127.76|129.27|127.77|129.29|127.79|129.26|127.76|7
1626327450000|2021-07-15 05:37:30|129.26|127.76|129.27|127.77|129.28|127.78|129.26|127.76|10
1626327460000|2021-07-15 05:37:40|129.26|127.76|129.28|127.78|129.29|127.79|129.25|127.75|6
1626327470000|2021-07-15 05:37:50|129.29|127.79|129.31|127.81|129.31|127.81|129.26|127.76|10
1626327480000|2021-07-15 05:38:00|129.32|127.82|129.26|127.76|129.32|127.82|129.26|127.76|13
1626327490000|2021-07-15 05:38:10|129.27|127.77|129.23|127.73|129.27|127.77|129.23|127.73|6
1626327500000|2021-07-15 05:38:20|129.24|127.74|129.26|127.76|129.26|127.76|129.24|127.74|3
1626327520000|2021-07-15 05:38:40|129.27|127.77|129.3|127.8|129.31|127.81|129.27|127.77|5
1626327530000|2021-07-15 05:38:50|129.31|127.81|129.3|127.8|129.31|127.81|129.3|127.8|4
1626327540000|2021-07-15 05:39:00|129.29|127.79|129.19|127.69|129.3|127.8|129.19|127.69|8
1626327550000|2021-07-15 05:39:10|129.18|127.68|129.2|127.7|129.21|127.71|129.18|127.68|7
1626327560000|2021-07-15 05:39:20|129.21|127.71|129.2|127.7|129.21|127.71|129.17|127.67|5
1626327570000|2021-07-15 05:39:30|129.19|127.69|129.19|127.69|129.2|127.7|129.18|127.68|8
1626327580000|2021-07-15 05:39:40|129.2|127.7|129.23|127.73|129.23|127.73|129.2|127.7|3
1626327590000|2021-07-15 05:39:50|129.25|127.75|129.3|127.8|129.3|127.8|129.24|127.74|8
1626327600000|2021-07-15 05:40:00|129.31|127.81|129.29|127.79|129.35|127.85|129.27|127.77|20
1626327610000|2021-07-15 05:40:10|129.28|127.78|129.27|127.77|129.3|127.8|129.27|127.77|6
1626327620000|2021-07-15 05:40:20|129.28|127.78|129.29|127.79|129.3|127.8|129.27|127.77|5
1626327630000|2021-07-15 05:40:30|129.27|127.77|129.29|127.79|129.31|127.81|129.27|127.77|6
1626327640000|2021-07-15 05:40:40|129.3|127.8|129.3|127.8|129.31|127.81|129.26|127.76|7
1626327650000|2021-07-15 05:40:50|129.29|127.79|129.29|127.79|129.3|127.8|129.29|127.79|5
1626327660000|2021-07-15 05:41:00|129.3|127.8|129.32|127.82|129.32|127.82|129.29|127.79|5
1626327670000|2021-07-15 05:41:10|129.31|127.81|129.3|127.8|129.32|127.82|129.3|127.8|6
1626327680000|2021-07-15 05:41:20|129.31|127.81|129.29|127.79|129.36|127.86|129.29|127.79|17
1626327690000|2021-07-15 05:41:30|129.3|127.8|129.29|127.79|129.3|127.8|129.28|127.78|6
1626327700000|2021-07-15 05:41:40|129.3|127.8|129.29|127.79|129.3|127.8|129.29|127.79|4
1626327710000|2021-07-15 05:41:50|129.28|127.78|129.31|127.81|129.31|127.81|129.28|127.78|8
1626327720000|2021-07-15 05:42:00|129.3|127.8|129.26|127.76|129.3|127.8|129.26|127.76|7
1626327730000|2021-07-15 05:42:10|129.27|127.77|129.28|127.78|129.28|127.78|129.26|127.76|5
1626327740000|2021-07-15 05:42:20|129.27|127.77|129.27|127.77|129.27|127.77|129.27|127.77|1
1626327750000|2021-07-15 05:42:30|129.28|127.78|129.28|127.78|129.29|127.79|129.26|127.76|7
1626327760000|2021-07-15 05:42:40|129.3|127.8|129.33|127.83|129.33|127.83|129.28|127.78|8
1626327770000|2021-07-15 05:42:50|129.34|127.84|129.36|127.86|129.36|127.86|129.34|127.84|5
1626327780000|2021-07-15 05:43:00|129.37|127.87|129.29|127.79|129.37|127.87|129.29|127.79|12
1626327790000|2021-07-15 05:43:10|129.3|127.8|129.29|127.79|129.3|127.8|129.29|127.79|6
1626327800000|2021-07-15 05:43:20|129.31|127.81|129.36|127.86|129.39|127.89|129.31|127.81|18
1626327810000|2021-07-15 05:43:30|129.37|127.87|129.37|127.87|129.38|127.88|129.35|127.85|9
1626327820000|2021-07-15 05:43:40|129.38|127.88|129.38|127.88|129.4|127.9|129.37|127.87|8
1626327830000|2021-07-15 05:43:50|129.39|127.89|129.34|127.84|129.39|127.89|129.34|127.84|5
1626327840000|2021-07-15 05:44:00|129.36|127.86|129.31|127.81|129.36|127.86|129.3|127.8|14
1626327850000|2021-07-15 05:44:10|129.32|127.82|129.33|127.83|129.35|127.85|129.32|127.82|9
1626327860000|2021-07-15 05:44:20|129.34|127.84|129.35|127.85|129.36|127.86|129.34|127.84|6
1626327870000|2021-07-15 05:44:30|129.36|127.86|129.33|127.83|129.38|127.88|129.33|127.83|7
1626327880000|2021-07-15 05:44:40|129.34|127.84|129.33|127.83|129.36|127.86|129.32|127.82|7
1626327890000|2021-07-15 05:44:50|129.36|127.86|129.34|127.84|129.36|127.86|129.33|127.83|10
1626327900000|2021-07-15 05:45:00|129.33|127.83|129.21|127.71|129.34|127.84|129.21|127.71|21
1626327910000|2021-07-15 05:45:10|129.22|127.72|129.2|127.7|129.22|127.72|129.19|127.69|4
1626327920000|2021-07-15 05:45:20|129.21|127.71|129.15|127.65|129.21|127.71|129.15|127.65|12
1626327930000|2021-07-15 05:45:30|129.14|127.64|129.17|127.67|129.2|127.7|129.12|127.62|9
1626327940000|2021-07-15 05:45:40|129.18|127.68|129.15|127.65|129.18|127.68|129.15|127.65|4
1626327950000|2021-07-15 05:45:50|129.14|127.64|129.17|127.67|129.18|127.68|129.14|127.64|8
1626327960000|2021-07-15 05:46:00|129.16|127.66|129.23|127.73|129.23|127.73|129.16|127.66|10
1626327970000|2021-07-15 05:46:10|129.24|127.74|129.18|127.68|129.24|127.74|129.14|127.64|8
1626327980000|2021-07-15 05:46:20|129.14|127.64|129.17|127.67|129.17|127.67|129.14|127.64|9
1626327990000|2021-07-15 05:46:30|129.14|127.64|129.14|127.64|129.19|127.69|129.14|127.64|9
1626328000000|2021-07-15 05:46:40|129.19|127.69|129.19|127.69|129.19|127.69|129.19|127.69|1
1626328010000|2021-07-15 05:46:50|129.16|127.66|129.12|127.62|129.17|127.67|129.12|127.62|6
1626328020000|2021-07-15 05:47:00|129.15|127.65|129.16|127.66|129.19|127.69|129.12|127.62|12
1626328030000|2021-07-15 05:47:10|129.17|127.67|129.13|127.63|129.17|127.67|129.13|127.63|3
1626328040000|2021-07-15 05:47:20|129.12|127.62|129.11|127.61|129.12|127.62|129.11|127.61|4
1626328050000|2021-07-15 05:47:30|129.12|127.62|129.07|127.57|129.12|127.62|129.05|127.55|7
1626328060000|2021-07-15 05:47:40|129.06|127.56|129.05|127.55|129.06|127.56|129.01|127.51|11
1626328070000|2021-07-15 05:47:50|129.06|127.56|129.07|127.57|129.07|127.57|129.06|127.56|4
1626328080000|2021-07-15 05:48:00|129.08|127.58|129.02|127.52|129.08|127.58|129|127.5|9
1626328090000|2021-07-15 05:48:10|129.01|127.51|129.01|127.51|129.03|127.53|129|127.5|11
1626328100000|2021-07-15 05:48:20|129.02|127.52|129.02|127.52|129.03|127.53|129.01|127.51|6
1626328110000|2021-07-15 05:48:30|129.03|127.53|129|127.5|129.03|127.53|129|127.5|4
1626328120000|2021-07-15 05:48:40|128.99|127.49|128.98|127.48|129.08|127.58|128.98|127.48|6
1626328130000|2021-07-15 05:48:50|128.97|127.47|128.98|127.48|129|127.5|128.97|127.47|5
1626328140000|2021-07-15 05:49:00|128.97|127.47|129.01|127.51|129.03|127.53|128.97|127.47|9
1626328150000|2021-07-15 05:49:10|129|127.5|128.93|127.43|129.01|127.51|128.93|127.43|10
1626328160000|2021-07-15 05:49:20|128.91|127.41|128.92|127.42|128.92|127.42|128.9|127.4|14
1626328170000|2021-07-15 05:49:30|128.91|127.41|128.88|127.38|128.93|127.43|128.86|127.36|18
1626328180000|2021-07-15 05:49:40|128.89|127.39|128.95|127.45|128.95|127.45|128.83|127.33|20
1626328190000|2021-07-15 05:49:50|128.92|127.42|129.01|127.51|129.01|127.51|128.92|127.42|16
1626328200000|2021-07-15 05:50:00|129.03|127.53|128.97|127.47|129.05|127.55|128.94|127.44|12
1626328210000|2021-07-15 05:50:10|128.93|127.43|128.92|127.42|128.93|127.43|128.91|127.41|5
1626328220000|2021-07-15 05:50:20|128.93|127.43|128.9|127.4|128.93|127.43|128.84|127.34|11
1626328230000|2021-07-15 05:50:30|128.91|127.41|128.96|127.46|128.97|127.47|128.89|127.39|16
1626328240000|2021-07-15 05:50:40|128.94|127.44|128.93|127.43|128.95|127.45|128.91|127.41|14
1626328250000|2021-07-15 05:50:50|128.94|127.44|128.99|127.49|128.99|127.49|128.94|127.44|17
1626328260000|2021-07-15 05:51:00|129|127.5|128.94|127.44|129.01|127.51|128.92|127.42|13
1626328270000|2021-07-15 05:51:10|128.93|127.43|128.97|127.47|128.97|127.47|128.91|127.41|7
1626328280000|2021-07-15 05:51:20|128.98|127.48|129.03|127.53|129.05|127.55|128.98|127.48|11
1626328290000|2021-07-15 05:51:30|129.02|127.52|129|127.5|129.03|127.53|128.97|127.47|14
1626328300000|2021-07-15 05:51:40|129.02|127.52|128.99|127.49|129.02|127.52|128.98|127.48|10
1626328310000|2021-07-15 05:51:50|129|127.5|128.98|127.48|129|127.5|128.98|127.48|14
1626328320000|2021-07-15 05:52:00|128.95|127.45|128.91|127.41|128.98|127.48|128.91|127.41|17
1626328330000|2021-07-15 05:52:10|128.92|127.42|129.01|127.51|129.02|127.52|128.92|127.42|13
1626328340000|2021-07-15 05:52:20|129|127.5|128.97|127.47|129|127.5|128.97|127.47|6
1626328350000|2021-07-15 05:52:30|128.98|127.48|129.01|127.51|129.01|127.51|128.98|127.48|5
1626328360000|2021-07-15 05:52:40|129.02|127.52|129|127.5|129.02|127.52|128.99|127.49|11
1626328370000|2021-07-15 05:52:50|128.99|127.49|128.97|127.47|128.99|127.49|128.94|127.44|12
1626328380000|2021-07-15 05:53:00|128.96|127.46|128.95|127.45|128.97|127.47|128.93|127.43|11
1626328390000|2021-07-15 05:53:10|128.96|127.46|128.97|127.47|128.98|127.48|128.96|127.46|8
1626328400000|2021-07-15 05:53:20|128.96|127.46|128.98|127.48|128.99|127.49|128.96|127.46|11
1626328410000|2021-07-15 05:53:30|128.99|127.49|129.04|127.54|129.07|127.57|128.99|127.49|17
1626328420000|2021-07-15 05:53:40|129.03|127.53|129.02|127.52|129.04|127.54|129.01|127.51|8
1626328430000|2021-07-15 05:53:50|129.03|127.53|129|127.5|129.03|127.53|129|127.5|4
1626328440000|2021-07-15 05:54:00|128.99|127.49|128.98|127.48|129|127.5|128.97|127.47|9
1626328450000|2021-07-15 05:54:10|128.97|127.47|128.97|127.47|128.98|127.48|128.93|127.43|9
1626328460000|2021-07-15 05:54:20|128.98|127.48|129.02|127.52|129.02|127.52|128.96|127.46|6
1626328470000|2021-07-15 05:54:30|129.01|127.51|129.04|127.54|129.05|127.55|129|127.5|17
1626328480000|2021-07-15 05:54:40|129.03|127.53|129.15|127.65|129.15|127.65|129.03|127.53|9
1626328490000|2021-07-15 05:54:50|129.17|127.67|129.16|127.66|129.17|127.67|129.14|127.64|8
1626328500000|2021-07-15 05:55:00|129.15|127.65|129.06|127.56|129.15|127.65|129.05|127.55|12
1626328510000|2021-07-15 05:55:10|129.07|127.57|129.07|127.57|129.07|127.57|129.03|127.53|10
1626328520000|2021-07-15 05:55:20|129.05|127.55|129.04|127.54|129.06|127.56|129.04|127.54|8
1626328530000|2021-07-15 05:55:30|129.05|127.55|129.05|127.55|129.09|127.59|129.05|127.55|10
1626328540000|2021-07-15 05:55:40|129.04|127.54|129.13|127.63|129.13|127.63|129.04|127.54|12
1626328550000|2021-07-15 05:55:50|129.11|127.61|129.15|127.65|129.15|127.65|129.11|127.61|8
1626328560000|2021-07-15 05:56:00|129.14|127.64|129.1|127.6|129.14|127.64|129.08|127.58|8
1626328570000|2021-07-15 05:56:10|129.11|127.61|129.16|127.66|129.16|127.66|129.11|127.61|10
1626328580000|2021-07-15 05:56:20|129.15|127.65|129.15|127.65|129.16|127.66|129.14|127.64|5
1626328590000|2021-07-15 05:56:30|129.14|127.64|129.17|127.67|129.17|127.67|129.14|127.64|3
1626328600000|2021-07-15 05:56:40|129.16|127.66|129.13|127.63|129.16|127.66|129.12|127.62|4
1626328610000|2021-07-15 05:56:50|129.12|127.62|129.09|127.59|129.13|127.63|129.09|127.59|9
1626328620000|2021-07-15 05:57:00|129.12|127.62|129.17|127.67|129.17|127.67|129.11|127.61|16
1626328630000|2021-07-15 05:57:10|129.18|127.68|129.17|127.67|129.21|127.71|129.15|127.65|8
1626328640000|2021-07-15 05:57:20|129.16|127.66|129.15|127.65|129.16|127.66|129.11|127.61|6
1626328650000|2021-07-15 05:57:30|129.16|127.66|129.17|127.67|129.17|127.67|129.14|127.64|8
1626328660000|2021-07-15 05:57:40|129.18|127.68|129.22|127.72|129.23|127.73|129.17|127.67|10
1626328670000|2021-07-15 05:57:50|129.2|127.7|129.23|127.73|129.23|127.73|129.2|127.7|6
1626328680000|2021-07-15 05:58:00|129.24|127.74|129.22|127.72|129.24|127.74|129.22|127.72|4
1626328690000|2021-07-15 05:58:10|129.21|127.71|129.15|127.65|129.21|127.71|129.15|127.65|12
1626328700000|2021-07-15 05:58:20|129.18|127.68|129.22|127.72|129.22|127.72|129.17|127.67|10
1626328710000|2021-07-15 05:58:30|129.2|127.7|129.2|127.7|129.24|127.74|129.2|127.7|9
1626328720000|2021-07-15 05:58:40|129.17|127.67|129.2|127.7|129.2|127.7|129.16|127.66|7
1626328730000|2021-07-15 05:58:50|129.21|127.71|129.22|127.72|129.23|127.73|129.2|127.7|9
1626328740000|2021-07-15 05:59:00|129.23|127.73|129.18|127.68|129.23|127.73|129.16|127.66|4
1626328750000|2021-07-15 05:59:10|129.16|127.66|129.21|127.71|129.24|127.74|129.16|127.66|10
1626328760000|2021-07-15 05:59:20|129.19|127.69|129.2|127.7|129.23|127.73|129.19|127.69|9
1626328770000|2021-07-15 05:59:30|129.23|127.73|129.25|127.75|129.25|127.75|129.21|127.71|7
1626328780000|2021-07-15 05:59:40|129.27|127.77|129.26|127.76|129.28|127.78|129.25|127.75|6
1626328790000|2021-07-15 05:59:50|129.25|127.75|129.25|127.75|129.26|127.76|129.25|127.75|5
1626328800000|2021-07-15 06:00:00|129.27|127.77|129.12|127.62|129.27|127.77|129.06|127.56|15
1626328810000|2021-07-15 06:00:10|129.13|127.63|129.07|127.57|129.14|127.64|129.04|127.54|15
1626328820000|2021-07-15 06:00:20|129.06|127.56|129.08|127.58|129.11|127.61|129.05|127.55|13
1626328830000|2021-07-15 06:00:30|129.07|127.57|129.05|127.55|129.07|127.57|129.05|127.55|7
1626328840000|2021-07-15 06:00:40|129.07|127.57|128.96|127.46|129.08|127.58|128.96|127.46|10
1626328850000|2021-07-15 06:00:50|128.95|127.45|128.95|127.45|128.95|127.45|128.95|127.45|1
1626328860000|2021-07-15 06:01:00|128.94|127.44|128.94|127.44|128.94|127.44|128.94|127.44|1
1626328870000|2021-07-15 06:01:10|128.96|127.46|128.99|127.49|129|127.5|128.94|127.44|9
1626328880000|2021-07-15 06:01:20|129.01|127.51|129.01|127.51|129.01|127.51|129.01|127.51|1
1626328890000|2021-07-15 06:01:30|129|127.5|128.99|127.49|129.02|127.52|128.99|127.49|6
1626328900000|2021-07-15 06:01:40|129|127.5|128.97|127.47|129|127.5|128.97|127.47|4
1626328910000|2021-07-15 06:01:50|128.95|127.45|128.97|127.47|128.97|127.47|128.95|127.45|3
1626328920000|2021-07-15 06:02:00|128.98|127.48|128.91|127.41|128.98|127.48|128.9|127.4|12
1626328930000|2021-07-15 06:02:10|128.92|127.42|128.95|127.45|128.95|127.45|128.89|127.39|9
1626328940000|2021-07-15 06:02:20|128.94|127.44|128.97|127.47|128.98|127.48|128.94|127.44|8
1626328950000|2021-07-15 06:02:30|128.96|127.46|128.96|127.46|128.97|127.47|128.96|127.46|3
1626328960000|2021-07-15 06:02:40|128.97|127.47|128.97|127.47|128.98|127.48|128.94|127.44|10
1626328970000|2021-07-15 06:02:50|128.96|127.46|128.93|127.43|128.96|127.46|128.93|127.43|6
1626328980000|2021-07-15 06:03:00|128.94|127.44|128.94|127.44|128.97|127.47|128.93|127.43|10
1626328990000|2021-07-15 06:03:10|128.95|127.45|128.99|127.49|128.99|127.49|128.95|127.45|5
1626329000000|2021-07-15 06:03:20|128.98|127.48|128.98|127.48|128.99|127.49|128.98|127.48|3
1626329010000|2021-07-15 06:03:30|128.99|127.49|128.95|127.45|129.01|127.51|128.94|127.44|11
1626329020000|2021-07-15 06:03:40|128.96|127.46|128.95|127.45|128.96|127.46|128.95|127.45|4
1626329030000|2021-07-15 06:03:50|128.94|127.44|128.86|127.36|128.94|127.44|128.86|127.36|6
1626329040000|2021-07-15 06:04:00|128.84|127.34|128.85|127.35|128.93|127.43|128.82|127.32|7
1626329050000|2021-07-15 06:04:10|128.87|127.37|128.88|127.38|128.89|127.39|128.85|127.35|8
1626329060000|2021-07-15 06:04:20|128.86|127.36|128.88|127.38|128.89|127.39|128.83|127.33|16
1626329070000|2021-07-15 06:04:30|128.89|127.39|128.89|127.39|128.89|127.39|128.89|127.39|1
1626329080000|2021-07-15 06:04:40|128.88|127.38|128.88|127.38|128.88|127.38|128.88|127.38|1
1626329090000|2021-07-15 06:04:50|128.87|127.37|128.87|127.37|128.88|127.38|128.86|127.36|9
1626329100000|2021-07-15 06:05:00|128.85|127.35|128.86|127.36|128.86|127.36|128.84|127.34|4
1626329110000|2021-07-15 06:05:10|128.85|127.35|128.93|127.43|128.93|127.43|128.85|127.35|12
1626329120000|2021-07-15 06:05:20|128.92|127.42|128.96|127.46|128.96|127.46|128.91|127.41|11
1626329130000|2021-07-15 06:05:30|128.95|127.45|128.95|127.45|128.96|127.46|128.95|127.45|7
1626329140000|2021-07-15 06:05:40|128.94|127.44|128.93|127.43|128.94|127.44|128.93|127.43|4
1626329150000|2021-07-15 06:05:50|128.94|127.44|128.98|127.48|128.98|127.48|128.93|127.43|4
1626329160000|2021-07-15 06:06:00|128.97|127.47|128.92|127.42|128.97|127.47|128.92|127.42|12
1626329170000|2021-07-15 06:06:10|128.93|127.43|128.95|127.45|128.95|127.45|128.93|127.43|3
1626329180000|2021-07-15 06:06:20|128.96|127.46|128.96|127.46|128.97|127.47|128.96|127.46|3
1626329190000|2021-07-15 06:06:30|128.98|127.48|128.98|127.48|128.99|127.49|128.95|127.45|12
1626329200000|2021-07-15 06:06:40|128.97|127.47|128.98|127.48|128.99|127.49|128.97|127.47|4
1626329210000|2021-07-15 06:06:50|128.99|127.49|129.01|127.51|129.01|127.51|128.97|127.47|10
1626329220000|2021-07-15 06:07:00|129.02|127.52|129.03|127.53|129.04|127.54|129.02|127.52|4
1626329230000|2021-07-15 06:07:10|129.04|127.54|129.03|127.53|129.04|127.54|129.03|127.53|4
1626329240000|2021-07-15 06:07:20|129.04|127.54|129.05|127.55|129.06|127.56|129.04|127.54|6
1626329250000|2021-07-15 06:07:30|129.04|127.54|128.95|127.45|129.05|127.55|128.95|127.45|17
1626329260000|2021-07-15 06:07:40|128.94|127.44|129.01|127.51|129.01|127.51|128.94|127.44|13
1626329270000|2021-07-15 06:07:50|129|127.5|129.03|127.53|129.05|127.55|129|127.5|8
1626329280000|2021-07-15 06:08:00|129.02|127.52|129.02|127.52|129.06|127.56|128.98|127.48|15
1626329290000|2021-07-15 06:08:10|129.01|127.51|129.02|127.52|129.02|127.52|128.98|127.48|11
1626329300000|2021-07-15 06:08:20|129|127.5|129.02|127.52|129.03|127.53|129|127.5|11
1626329310000|2021-07-15 06:08:30|129.03|127.53|129.02|127.52|129.03|127.53|129.01|127.51|4
1626329320000|2021-07-15 06:08:40|129.03|127.53|129.01|127.51|129.03|127.53|129.01|127.51|7
1626329330000|2021-07-15 06:08:50|129.02|127.52|129.08|127.58|129.08|127.58|129.02|127.52|6
1626329350000|2021-07-15 06:09:10|129.09|127.59|129.04|127.54|129.12|127.62|129.04|127.54|12
1626329360000|2021-07-15 06:09:20|129.05|127.55|129.06|127.56|129.07|127.57|129.04|127.54|8
1626329370000|2021-07-15 06:09:30|129.07|127.57|129.06|127.56|129.07|127.57|129.06|127.56|6
1626329380000|2021-07-15 06:09:40|129.07|127.57|129.09|127.59|129.09|127.59|129.04|127.54|8
1626329390000|2021-07-15 06:09:50|129.1|127.6|129.1|127.6|129.1|127.6|129.1|127.6|1
1626329400000|2021-07-15 06:10:00|129.11|127.61|129.12|127.62|129.13|127.63|129.1|127.6|4
1626329410000|2021-07-15 06:10:10|129.11|127.61|129.12|127.62|129.12|127.62|129.1|127.6|8
1626329420000|2021-07-15 06:10:20|129.13|127.63|129.14|127.64|129.15|127.65|129.13|127.63|10
1626329430000|2021-07-15 06:10:30|129.13|127.63|129.13|127.63|129.14|127.64|129.11|127.61|6
1626329440000|2021-07-15 06:10:40|129.14|127.64|129.13|127.63|129.15|127.65|129.13|127.63|4
1626329450000|2021-07-15 06:10:50|129.12|127.62|129.07|127.57|129.12|127.62|129.07|127.57|12
1626329460000|2021-07-15 06:11:00|129.08|127.58|129.08|127.58|129.09|127.59|129.05|127.55|13
1626329470000|2021-07-15 06:11:10|129.09|127.59|129.1|127.6|129.12|127.62|129.09|127.59|8
1626329480000|2021-07-15 06:11:20|129.11|127.61|129.12|127.62|129.12|127.62|129.1|127.6|8
1626329490000|2021-07-15 06:11:30|129.11|127.61|129.11|127.61|129.11|127.61|129.1|127.6|3
1626329500000|2021-07-15 06:11:40|129.12|127.62|129.16|127.66|129.17|127.67|129.12|127.62|7
1626329510000|2021-07-15 06:11:50|129.15|127.65|129.16|127.66|129.16|127.66|129.15|127.65|4
1626329530000|2021-07-15 06:12:10|129.17|127.67|129.24|127.74|129.24|127.74|129.17|127.67|7
1626329540000|2021-07-15 06:12:20|129.25|127.75|129.25|127.75|129.26|127.76|129.23|127.73|15
1626329550000|2021-07-15 06:12:30|129.26|127.76|129.24|127.74|129.27|127.77|129.23|127.73|11
1626329560000|2021-07-15 06:12:40|129.23|127.73|129.2|127.7|129.24|127.74|129.2|127.7|8
1626329570000|2021-07-15 06:12:50|129.21|127.71|129.25|127.75|129.26|127.76|129.2|127.7|12
1626329580000|2021-07-15 06:13:00|129.26|127.76|129.47|127.97|129.47|127.97|129.26|127.76|17
1626329590000|2021-07-15 06:13:10|129.45|127.95|129.59|128.09|129.59|128.09|129.45|127.95|11
1626329600000|2021-07-15 06:13:20|129.58|128.08|129.65|128.15|129.65|128.15|129.58|128.08|10
1626329610000|2021-07-15 06:13:30|129.66|128.16|129.7|128.2|129.7|128.2|129.66|128.16|4
1626329620000|2021-07-15 06:13:40|129.69|128.19|129.8|128.3|129.8|128.3|129.69|128.19|12
1626329630000|2021-07-15 06:13:50|129.79|128.29|129.74|128.24|129.81|128.31|129.73|128.23|16
1626329640000|2021-07-15 06:14:00|129.73|128.23|129.6|128.1|129.73|128.23|129.6|128.1|20
1626329650000|2021-07-15 06:14:10|129.58|128.08|129.63|128.13|129.63|128.13|129.56|128.06|11
1626329660000|2021-07-15 06:14:20|129.64|128.14|129.59|128.09|129.64|128.14|129.58|128.08|8
1626329670000|2021-07-15 06:14:30|129.6|128.1|129.59|128.09|129.61|128.11|129.58|128.08|13
1626329680000|2021-07-15 06:14:40|129.58|128.08|129.59|128.09|129.59|128.09|129.58|128.08|2
1626329690000|2021-07-15 06:14:50|129.58|128.08|129.63|128.13|129.63|128.13|129.58|128.08|7
1626329700000|2021-07-15 06:15:00|129.64|128.14|129.51|128.01|129.67|128.17|129.51|128.01|20
1626329710000|2021-07-15 06:15:10|129.5|128|129.44|127.94|129.5|128|129.44|127.94|13
1626329720000|2021-07-15 06:15:20|129.43|127.93|129.42|127.92|129.44|127.94|129.41|127.91|11
1626329730000|2021-07-15 06:15:30|129.41|127.91|129.48|127.98|129.5|128|129.4|127.9|13
1626329740000|2021-07-15 06:15:40|129.47|127.97|129.42|127.92|129.47|127.97|129.41|127.91|10
1626329750000|2021-07-15 06:15:50|129.41|127.91|129.41|127.91|129.42|127.92|129.41|127.91|3
1626329760000|2021-07-15 06:16:00|129.42|127.92|129.36|127.86|129.42|127.92|129.36|127.86|8
1626329770000|2021-07-15 06:16:10|129.37|127.87|129.32|127.82|129.37|127.87|129.3|127.8|19
1626329780000|2021-07-15 06:16:20|129.31|127.81|129.32|127.82|129.33|127.83|129.29|127.79|11
1626329790000|2021-07-15 06:16:30|129.3|127.8|129.29|127.79|129.32|127.82|129.29|127.79|5
1626329800000|2021-07-15 06:16:40|129.3|127.8|129.31|127.81|129.32|127.82|129.29|127.79|8
1626329810000|2021-07-15 06:16:50|129.32|127.82|129.28|127.78|129.32|127.82|129.28|127.78|6
1626329820000|2021-07-15 06:17:00|129.29|127.79|129.26|127.76|129.29|127.79|129.25|127.75|9
1626329830000|2021-07-15 06:17:10|129.25|127.75|129.22|127.72|129.25|127.75|129.19|127.69|14
1626329840000|2021-07-15 06:17:20|129.23|127.73|129.33|127.83|129.34|127.84|129.23|127.73|9
1626329850000|2021-07-15 06:17:30|129.31|127.81|129.31|127.81|129.33|127.83|129.31|127.81|3
1626329860000|2021-07-15 06:17:40|129.32|127.82|129.24|127.74|129.34|127.84|129.24|127.74|15
1626329870000|2021-07-15 06:17:50|129.26|127.76|129.24|127.74|129.29|127.79|129.23|127.73|11
1626329880000|2021-07-15 06:18:00|129.25|127.75|129.24|127.74|129.29|127.79|129.23|127.73|10
1626329890000|2021-07-15 06:18:10|129.25|127.75|129.3|127.8|129.3|127.8|129.25|127.75|7
1626329900000|2021-07-15 06:18:20|129.31|127.81|129.31|127.81|129.32|127.82|129.28|127.78|11
1626329910000|2021-07-15 06:18:30|129.3|127.8|129.29|127.79|129.32|127.82|129.29|127.79|7
1626329920000|2021-07-15 06:18:40|129.3|127.8|129.3|127.8|129.31|127.81|129.28|127.78|6
1626329930000|2021-07-15 06:18:50|129.31|127.81|129.3|127.8|129.31|127.81|129.29|127.79|8
1626329940000|2021-07-15 06:19:00|129.29|127.79|129.32|127.82|129.32|127.82|129.29|127.79|8
1626329950000|2021-07-15 06:19:10|129.31|127.81|129.26|127.76|129.32|127.82|129.26|127.76|4
1626329970000|2021-07-15 06:19:30|129.27|127.77|129.27|127.77|129.28|127.78|129.27|127.77|3
1626329980000|2021-07-15 06:19:40|129.28|127.78|129.34|127.84|129.34|127.84|129.28|127.78|13
1626329990000|2021-07-15 06:19:50|129.33|127.83|129.43|127.93|129.43|127.93|129.32|127.82|14
1626330000000|2021-07-15 06:20:00|129.42|127.92|129.3|127.8|129.42|127.92|129.3|127.8|17
1626330010000|2021-07-15 06:20:10|129.28|127.78|129.28|127.78|129.29|127.79|129.27|127.77|7
1626330020000|2021-07-15 06:20:20|129.27|127.77|129.21|127.71|129.29|127.79|129.21|127.71|7
1626330030000|2021-07-15 06:20:30|129.22|127.72|129.22|127.72|129.22|127.72|129.21|127.71|7
1626330040000|2021-07-15 06:20:40|129.23|127.73|129.2|127.7|129.24|127.74|129.2|127.7|6
1626330050000|2021-07-15 06:20:50|129.19|127.69|129.06|127.56|129.21|127.71|129.06|127.56|14
1626330060000|2021-07-15 06:21:00|129.05|127.55|129.06|127.56|129.07|127.57|128.99|127.49|14
1626330070000|2021-07-15 06:21:10|129.05|127.55|129.09|127.59|129.1|127.6|129.05|127.55|7
1626330080000|2021-07-15 06:21:20|129.08|127.58|129.05|127.55|129.1|127.6|129.05|127.55|9
1626330090000|2021-07-15 06:21:30|129.06|127.56|129.09|127.59|129.09|127.59|129.05|127.55|8
1626330100000|2021-07-15 06:21:40|129.07|127.57|129.1|127.6|129.11|127.61|129.07|127.57|9
1626330110000|2021-07-15 06:21:50|129.09|127.59|129.06|127.56|129.09|127.59|129.05|127.55|10
1626330120000|2021-07-15 06:22:00|129.08|127.58|129.05|127.55|129.08|127.58|129.05|127.55|4
1626330130000|2021-07-15 06:22:10|129.03|127.53|129.02|127.52|129.04|127.54|129.02|127.52|4
1626330140000|2021-07-15 06:22:20|129.03|127.53|129.04|127.54|129.04|127.54|129.02|127.52|10
1626330150000|2021-07-15 06:22:30|129.03|127.53|129.05|127.55|129.05|127.55|129.03|127.53|3
1626330160000|2021-07-15 06:22:40|129.04|127.54|129|127.5|129.05|127.55|129|127.5|9
1626330170000|2021-07-15 06:22:50|128.98|127.48|128.97|127.47|128.98|127.48|128.96|127.46|6
1626330180000|2021-07-15 06:23:00|128.95|127.45|128.95|127.45|128.95|127.45|128.93|127.43|7
1626330190000|2021-07-15 06:23:10|128.93|127.43|128.96|127.46|128.97|127.47|128.92|127.42|10
1626330200000|2021-07-15 06:23:20|128.97|127.47|129.01|127.51|129.02|127.52|128.97|127.47|7
1626330210000|2021-07-15 06:23:30|129|127.5|129.02|127.52|129.02|127.52|129|127.5|10
1626330220000|2021-07-15 06:23:40|129.01|127.51|128.99|127.49|129.02|127.52|128.98|127.48|8
1626330230000|2021-07-15 06:23:50|129|127.5|129.01|127.51|129.03|127.53|129|127.5|13
1626330240000|2021-07-15 06:24:00|129|127.5|129|127.5|129.02|127.52|129|127.5|7
1626330250000|2021-07-15 06:24:10|128.99|127.49|129.02|127.52|129.02|127.52|128.99|127.49|8
1626330260000|2021-07-15 06:24:20|129|127.5|128.98|127.48|129|127.5|128.98|127.48|5
1626330270000|2021-07-15 06:24:30|129|127.5|129.01|127.51|129.01|127.51|128.99|127.49|3
1626330280000|2021-07-15 06:24:40|129.02|127.52|128.99|127.49|129.02|127.52|128.98|127.48|9
1626330290000|2021-07-15 06:24:50|129|127.5|128.99|127.49|129|127.5|128.98|127.48|7
1626330300000|2021-07-15 06:25:00|129|127.5|129.01|127.51|129.01|127.51|129|127.5|4
1626330310000|2021-07-15 06:25:10|128.99|127.49|128.94|127.44|128.99|127.49|128.93|127.43|9
1626330320000|2021-07-15 06:25:20|128.95|127.45|128.94|127.44|128.95|127.45|128.92|127.42|10
1626330330000|2021-07-15 06:25:30|128.93|127.43|128.94|127.44|128.94|127.44|128.93|127.43|2
1626330360000|2021-07-15 06:26:00|128.95|127.45|128.97|127.47|128.99|127.49|128.95|127.45|6
1626330370000|2021-07-15 06:26:10|128.96|127.46|128.93|127.43|128.96|127.46|128.93|127.43|4
1626330380000|2021-07-15 06:26:20|128.94|127.44|128.97|127.47|128.97|127.47|128.93|127.43|8
1626330390000|2021-07-15 06:26:30|128.96|127.46|128.96|127.46|128.97|127.47|128.96|127.46|3
1626330400000|2021-07-15 06:26:40|128.95|127.45|128.93|127.43|128.95|127.45|128.93|127.43|3
1626330410000|2021-07-15 06:26:50|128.92|127.42|128.9|127.4|128.92|127.42|128.9|127.4|3
1626330420000|2021-07-15 06:27:00|128.86|127.36|128.99|127.49|129|127.5|128.86|127.36|13
1626330430000|2021-07-15 06:27:10|128.98|127.48|128.99|127.49|128.99|127.49|128.98|127.48|2
1626330440000|2021-07-15 06:27:20|129|127.5|128.97|127.47|129|127.5|128.97|127.47|4
1626330450000|2021-07-15 06:27:30|128.96|127.46|128.87|127.37|128.96|127.46|128.87|127.37|13
1626330460000|2021-07-15 06:27:40|128.88|127.38|128.87|127.37|128.89|127.39|128.87|127.37|6
1626330470000|2021-07-15 06:27:50|128.88|127.38|128.88|127.38|128.89|127.39|128.87|127.37|5
1626330480000|2021-07-15 06:28:00|128.87|127.37|128.87|127.37|128.88|127.38|128.87|127.37|5
1626330490000|2021-07-15 06:28:10|128.86|127.36|128.72|127.22|128.86|127.36|128.72|127.22|18
1626330500000|2021-07-15 06:28:20|128.71|127.21|128.73|127.23|128.76|127.26|128.64|127.14|20
1626330510000|2021-07-15 06:28:30|128.74|127.24|128.77|127.27|128.79|127.29|128.74|127.24|8
1626330520000|2021-07-15 06:28:40|128.76|127.26|128.81|127.31|128.82|127.32|128.76|127.26|8
1626330530000|2021-07-15 06:28:50|128.82|127.32|128.76|127.26|128.83|127.33|128.76|127.26|12
1626330540000|2021-07-15 06:29:00|128.77|127.27|128.81|127.31|128.81|127.31|128.76|127.26|13
1626330550000|2021-07-15 06:29:10|128.8|127.3|128.74|127.24|128.83|127.33|128.72|127.22|15
1626330560000|2021-07-15 06:29:20|128.73|127.23|128.69|127.19|128.74|127.24|128.69|127.19|9
1626330570000|2021-07-15 06:29:30|128.68|127.18|128.75|127.25|128.75|127.25|128.66|127.16|15
1626330580000|2021-07-15 06:29:40|128.76|127.26|128.73|127.23|128.76|127.26|128.72|127.22|6
1626330590000|2021-07-15 06:29:50|128.72|127.22|128.73|127.23|128.75|127.25|128.72|127.22|6
1626330600000|2021-07-15 06:30:00|128.72|127.22|128.69|127.19|128.73|127.23|128.68|127.18|10
1626330610000|2021-07-15 06:30:10|128.67|127.17|128.63|127.13|128.69|127.19|128.63|127.13|12
1626330620000|2021-07-15 06:30:20|128.62|127.12|128.6|127.1|128.65|127.15|128.6|127.1|14
1626330630000|2021-07-15 06:30:30|128.61|127.11|128.61|127.11|128.62|127.12|128.6|127.1|6
1626330640000|2021-07-15 06:30:40|128.63|127.13|128.6|127.1|128.64|127.14|128.58|127.08|13
1626330650000|2021-07-15 06:30:50|128.64|127.14|128.51|127.01|128.64|127.14|128.39|126.89|28
1626330660000|2021-07-15 06:31:00|128.5|127|128.46|126.96|128.53|127.03|128.46|126.96|14
1626330670000|2021-07-15 06:31:10|128.45|126.95|128.51|127.01|128.51|127.01|128.45|126.95|12
1626330680000|2021-07-15 06:31:20|128.52|127.02|128.54|127.04|128.54|127.04|128.47|126.97|13
1626330690000|2021-07-15 06:31:30|128.53|127.03|128.59|127.09|128.59|127.09|128.53|127.03|6
1626330700000|2021-07-15 06:31:40|128.58|127.08|128.57|127.07|128.59|127.09|128.53|127.03|10
1626330710000|2021-07-15 06:31:50|128.59|127.09|128.58|127.08|128.61|127.11|128.58|127.08|9
1626330720000|2021-07-15 06:32:00|128.59|127.09|128.62|127.12|128.62|127.12|128.59|127.09|5
1626330730000|2021-07-15 06:32:10|128.63|127.13|128.77|127.27|128.77|127.27|128.63|127.13|12
1626330740000|2021-07-15 06:32:20|128.78|127.28|128.76|127.26|128.81|127.31|128.75|127.25|12
1626330750000|2021-07-15 06:32:30|128.79|127.29|128.79|127.29|128.79|127.29|128.79|127.29|1
1626330760000|2021-07-15 06:32:40|128.8|127.3|128.82|127.32|128.83|127.33|128.77|127.27|13
1626330770000|2021-07-15 06:32:50|128.84|127.34|128.92|127.42|128.92|127.42|128.84|127.34|7
1626330780000|2021-07-15 06:33:00|128.91|127.41|128.82|127.32|128.93|127.43|128.81|127.31|13
1626330790000|2021-07-15 06:33:10|128.84|127.34|128.96|127.46|128.98|127.48|128.84|127.34|13
1626330800000|2021-07-15 06:33:20|128.95|127.45|128.99|127.49|128.99|127.49|128.95|127.45|9
1626330810000|2021-07-15 06:33:30|128.98|127.48|128.98|127.48|128.99|127.49|128.97|127.47|9
1626330820000|2021-07-15 06:33:40|128.97|127.47|128.97|127.47|128.98|127.48|128.96|127.46|5
1626330830000|2021-07-15 06:33:50|128.98|127.48|129|127.5|129.01|127.51|128.96|127.46|11
1626330840000|2021-07-15 06:34:00|129.01|127.51|128.91|127.41|129.01|127.51|128.9|127.4|15
1626330850000|2021-07-15 06:34:10|128.9|127.4|128.9|127.4|128.91|127.41|128.83|127.33|9
1626330860000|2021-07-15 06:34:20|128.89|127.39|128.87|127.37|128.89|127.39|128.83|127.33|13
1626330870000|2021-07-15 06:34:30|128.85|127.35|128.88|127.38|128.9|127.4|128.84|127.34|14
1626330880000|2021-07-15 06:34:40|128.87|127.37|128.81|127.31|128.87|127.37|128.81|127.31|12
1626330890000|2021-07-15 06:34:50|128.8|127.3|128.87|127.37|128.88|127.38|128.8|127.3|12
1626330900000|2021-07-15 06:35:00|128.88|127.38|128.8|127.3|128.88|127.38|128.8|127.3|5
1626330910000|2021-07-15 06:35:10|128.81|127.31|128.86|127.36|128.87|127.37|128.81|127.31|10
1626330920000|2021-07-15 06:35:20|128.87|127.37|128.86|127.36|128.88|127.38|128.86|127.36|6
1626330930000|2021-07-15 06:35:30|128.85|127.35|128.86|127.36|128.86|127.36|128.85|127.35|2
1626330940000|2021-07-15 06:35:40|128.87|127.37|128.85|127.35|128.89|127.39|128.85|127.35|7
1626330950000|2021-07-15 06:35:50|128.86|127.36|128.86|127.36|128.86|127.36|128.86|127.36|1
1626330960000|2021-07-15 06:36:00|128.85|127.35|128.89|127.39|128.9|127.4|128.85|127.35|7
1626330970000|2021-07-15 06:36:10|128.9|127.4|128.95|127.45|128.95|127.45|128.88|127.38|9
1626330980000|2021-07-15 06:36:20|128.94|127.44|128.93|127.43|128.94|127.44|128.92|127.42|8
1626330990000|2021-07-15 06:36:30|128.94|127.44|128.94|127.44|128.94|127.44|128.87|127.37|11
1626331000000|2021-07-15 06:36:40|128.93|127.43|128.95|127.45|128.95|127.45|128.93|127.43|5
1626331010000|2021-07-15 06:36:50|128.96|127.46|128.97|127.47|128.98|127.48|128.96|127.46|4
1626331020000|2021-07-15 06:37:00|128.98|127.48|129.1|127.6|129.13|127.63|128.98|127.48|15
1626331030000|2021-07-15 06:37:10|129.09|127.59|129.16|127.66|129.16|127.66|129.09|127.59|14
1626331040000|2021-07-15 06:37:20|129.17|127.67|129.24|127.74|129.24|127.74|129.17|127.67|6
1626331050000|2021-07-15 06:37:30|129.23|127.73|129.22|127.72|129.23|127.73|129.2|127.7|10
1626331060000|2021-07-15 06:37:40|129.2|127.7|129.16|127.66|129.2|127.7|129.14|127.64|7
1626331070000|2021-07-15 06:37:50|129.17|127.67|129.16|127.66|129.18|127.68|129.14|127.64|9
1626331080000|2021-07-15 06:38:00|129.17|127.67|129.23|127.73|129.24|127.74|129.17|127.67|7
1626331090000|2021-07-15 06:38:10|129.22|127.72|129.15|127.65|129.22|127.72|129.14|127.64|8
1626331100000|2021-07-15 06:38:20|129.14|127.64|129.14|127.64|129.16|127.66|129.14|127.64|4
1626331110000|2021-07-15 06:38:30|129.13|127.63|129.17|127.67|129.17|127.67|129.12|127.62|8
1626331120000|2021-07-15 06:38:40|129.18|127.68|129.21|127.71|129.23|127.73|129.17|127.67|11
1626331130000|2021-07-15 06:38:50|129.2|127.7|129.23|127.73|129.23|127.73|129.2|127.7|4
1626331140000|2021-07-15 06:39:00|129.25|127.75|129.29|127.79|129.29|127.79|129.25|127.75|5
1626331150000|2021-07-15 06:39:10|129.28|127.78|129.21|127.71|129.28|127.78|129.21|127.71|13
1626331160000|2021-07-15 06:39:20|129.22|127.72|129.2|127.7|129.22|127.72|129.2|127.7|4
1626331170000|2021-07-15 06:39:30|129.21|127.71|129.2|127.7|129.21|127.71|129.2|127.7|6
1626331180000|2021-07-15 06:39:40|129.21|127.71|129.14|127.64|129.21|127.71|129.14|127.64|13
1626331190000|2021-07-15 06:39:50|129.13|127.63|129.16|127.66|129.16|127.66|129.11|127.61|7
1626331200000|2021-07-15 06:40:00|129.17|127.67|129.18|127.68|129.19|127.69|129.17|127.67|8
1626331210000|2021-07-15 06:40:10|129.17|127.67|129.17|127.67|129.18|127.68|129.17|127.67|3
1626331220000|2021-07-15 06:40:20|129.16|127.66|129.18|127.68|129.2|127.7|129.16|127.66|13
1626331230000|2021-07-15 06:40:30|129.19|127.69|129.13|127.63|129.21|127.71|129.13|127.63|8
1626331240000|2021-07-15 06:40:40|129.14|127.64|129.05|127.55|129.14|127.64|129.05|127.55|11
1626331250000|2021-07-15 06:40:50|129.04|127.54|129.02|127.52|129.06|127.56|128.99|127.49|11
1626331260000|2021-07-15 06:41:00|129.05|127.55|128.94|127.44|129.05|127.55|128.93|127.43|12
1626331270000|2021-07-15 06:41:10|128.95|127.45|129.01|127.51|129.01|127.51|128.95|127.45|9
1626331280000|2021-07-15 06:41:20|129.02|127.52|128.99|127.49|129.04|127.54|128.99|127.49|8
1626331290000|2021-07-15 06:41:30|128.98|127.48|128.95|127.45|128.98|127.48|128.94|127.44|8
1626331300000|2021-07-15 06:41:40|128.94|127.44|128.9|127.4|128.94|127.44|128.89|127.39|10
1626331310000|2021-07-15 06:41:50|128.91|127.41|128.92|127.42|128.92|127.42|128.89|127.39|5
1626331320000|2021-07-15 06:42:00|128.9|127.4|128.9|127.4|128.93|127.43|128.89|127.39|6
1626331330000|2021-07-15 06:42:10|128.86|127.36|128.81|127.31|128.87|127.37|128.81|127.31|12
1626331340000|2021-07-15 06:42:20|128.8|127.3|128.72|127.22|128.8|127.3|128.7|127.2|13
1626331350000|2021-07-15 06:42:30|128.71|127.21|128.68|127.18|128.72|127.22|128.63|127.13|17
1626331360000|2021-07-15 06:42:40|128.69|127.19|128.7|127.2|128.71|127.21|128.69|127.19|3
1626331370000|2021-07-15 06:42:50|128.71|127.21|128.71|127.21|128.72|127.22|128.71|127.21|5
1626331380000|2021-07-15 06:43:00|128.72|127.22|128.66|127.16|128.72|127.22|128.65|127.15|14
1626331390000|2021-07-15 06:43:10|128.67|127.17|128.66|127.16|128.7|127.2|128.64|127.14|14
1626331400000|2021-07-15 06:43:20|128.65|127.15|128.65|127.15|128.67|127.17|128.65|127.15|5
1626331410000|2021-07-15 06:43:30|128.64|127.14|128.71|127.21|128.72|127.22|128.62|127.12|11
1626331420000|2021-07-15 06:43:40|128.72|127.22|128.7|127.2|128.72|127.22|128.69|127.19|6
1626331430000|2021-07-15 06:43:50|128.72|127.22|128.78|127.28|128.8|127.3|128.72|127.22|15
1626331440000|2021-07-15 06:44:00|128.81|127.31|128.8|127.3|128.81|127.31|128.79|127.29|8
1626331450000|2021-07-15 06:44:10|128.79|127.29|128.79|127.29|128.8|127.3|128.78|127.28|14
1626331460000|2021-07-15 06:44:20|128.8|127.3|128.74|127.24|128.8|127.3|128.74|127.24|10
1626331470000|2021-07-15 06:44:30|128.75|127.25|128.78|127.28|128.78|127.28|128.71|127.21|8
1626331480000|2021-07-15 06:44:40|128.79|127.29|128.82|127.32|128.89|127.39|128.79|127.29|11
1626331490000|2021-07-15 06:44:50|128.83|127.33|128.85|127.35|128.87|127.37|128.78|127.28|14
1626331500000|2021-07-15 06:45:00|128.84|127.34|128.84|127.34|128.85|127.35|128.83|127.33|5
1626331510000|2021-07-15 06:45:10|128.85|127.35|128.88|127.38|128.89|127.39|128.85|127.35|5
1626331520000|2021-07-15 06:45:20|128.9|127.4|128.97|127.47|129.04|127.54|128.9|127.4|24
1626331530000|2021-07-15 06:45:30|128.96|127.46|128.95|127.45|128.97|127.47|128.92|127.42|11
1626331540000|2021-07-15 06:45:40|128.96|127.46|128.97|127.47|129|127.5|128.95|127.45|13
1626331550000|2021-07-15 06:45:50|128.95|127.45|128.98|127.48|128.99|127.49|128.94|127.44|9
1626331560000|2021-07-15 06:46:00|128.99|127.49|129.01|127.51|129.04|127.54|128.99|127.49|9
1626331570000|2021-07-15 06:46:10|129|127.5|129|127.5|129|127.5|129|127.5|1
1626331580000|2021-07-15 06:46:20|129.01|127.51|129.02|127.52|129.03|127.53|128.99|127.49|13
1626331590000|2021-07-15 06:46:30|129.01|127.51|129.06|127.56|129.07|127.57|129|127.5|15
1626331600000|2021-07-15 06:46:40|129.08|127.58|129.05|127.55|129.08|127.58|129.05|127.55|10
1626331610000|2021-07-15 06:46:50|129.07|127.57|129|127.5|129.07|127.57|129|127.5|9
1626331620000|2021-07-15 06:47:00|129.01|127.51|129.06|127.56|129.07|127.57|129|127.5|13
1626331630000|2021-07-15 06:47:10|129.07|127.57|129.1|127.6|129.14|127.64|129.07|127.57|12
1626331640000|2021-07-15 06:47:20|129.09|127.59|129.09|127.59|129.1|127.6|129.08|127.58|5
1626331650000|2021-07-15 06:47:30|129.1|127.6|129.12|127.62|129.12|127.62|129.1|127.6|3
1626331660000|2021-07-15 06:47:40|129.13|127.63|129.17|127.67|129.17|127.67|129.13|127.63|2
1626331670000|2021-07-15 06:47:50|129.18|127.68|129.18|127.68|129.18|127.68|129.18|127.68|1
1626331680000|2021-07-15 06:48:00|129.14|127.64|129.16|127.66|129.18|127.68|129.12|127.62|7
1626331690000|2021-07-15 06:48:10|129.17|127.67|129.11|127.61|129.17|127.67|129.1|127.6|7
1626331700000|2021-07-15 06:48:20|129.13|127.63|129.16|127.66|129.19|127.69|129.13|127.63|6
1626331710000|2021-07-15 06:48:30|129.19|127.69|129.18|127.68|129.19|127.69|129.18|127.68|4
1626331720000|2021-07-15 06:48:40|129.17|127.67|129.2|127.7|129.21|127.71|129.11|127.61|16
1626331730000|2021-07-15 06:48:50|129.21|127.71|129.21|127.71|129.24|127.74|129.2|127.7|9
1626331740000|2021-07-15 06:49:00|129.23|127.73|129.12|127.62|129.23|127.73|129.12|127.62|8
1626331750000|2021-07-15 06:49:10|129.09|127.59|129.09|127.59|129.09|127.59|129.08|127.58|5
1626331760000|2021-07-15 06:49:20|129.08|127.58|129.12|127.62|129.12|127.62|129.07|127.57|11
1626331770000|2021-07-15 06:49:30|129.11|127.61|129.14|127.64|129.14|127.64|129.11|127.61|4
1626331780000|2021-07-15 06:49:40|129.15|127.65|129.17|127.67|129.21|127.71|129.15|127.65|11
1626331790000|2021-07-15 06:49:50|129.16|127.66|129.11|127.61|129.17|127.67|129.11|127.61|12
1626331800000|2021-07-15 06:50:00|129.13|127.63|129.06|127.56|129.15|127.65|129.06|127.56|14
1626331810000|2021-07-15 06:50:10|129.07|127.57|129.06|127.56|129.08|127.58|129.04|127.54|12
1626331820000|2021-07-15 06:50:20|129.05|127.55|129.08|127.58|129.08|127.58|129.03|127.53|8
1626331830000|2021-07-15 06:50:30|129.09|127.59|129.07|127.57|129.09|127.59|129.06|127.56|7
1626331840000|2021-07-15 06:50:40|129.06|127.56|129.07|127.57|129.08|127.58|129.06|127.56|3
1626331850000|2021-07-15 06:50:50|129.06|127.56|129.01|127.51|129.09|127.59|129.01|127.51|8
1626331860000|2021-07-15 06:51:00|129|127.5|129|127.5|129.01|127.51|128.99|127.49|9
1626331870000|2021-07-15 06:51:10|129.01|127.51|128.99|127.49|129.02|127.52|128.99|127.49|9
1626331880000|2021-07-15 06:51:20|129|127.5|128.97|127.47|129|127.5|128.97|127.47|7
1626331890000|2021-07-15 06:51:30|128.98|127.48|129.03|127.53|129.03|127.53|128.98|127.48|9
1626331900000|2021-07-15 06:51:40|129.04|127.54|129.05|127.55|129.05|127.55|129.04|127.54|2
1626331910000|2021-07-15 06:51:50|129.06|127.56|129.06|127.56|129.07|127.57|129.05|127.55|4
1626331920000|2021-07-15 06:52:00|129.05|127.55|129.03|127.53|129.07|127.57|129|127.5|15
1626331930000|2021-07-15 06:52:10|129|127.5|129|127.5|129.05|127.55|129|127.5|7
1626331940000|2021-07-15 06:52:20|129.03|127.53|129.03|127.53|129.05|127.55|129.03|127.53|4
1626331950000|2021-07-15 06:52:30|129.02|127.52|129.03|127.53|129.04|127.54|128.96|127.46|13
1626331960000|2021-07-15 06:52:40|129.04|127.54|129.01|127.51|129.04|127.54|129.01|127.51|6
1626331970000|2021-07-15 06:52:50|129.03|127.53|129.01|127.51|129.03|127.53|129.01|127.51|2
1626331980000|2021-07-15 06:53:00|128.98|127.48|128.99|127.49|128.99|127.49|128.96|127.46|6
1626331990000|2021-07-15 06:53:10|129|127.5|129|127.5|129.01|127.51|128.97|127.47|9
1626332000000|2021-07-15 06:53:20|129.01|127.51|128.96|127.46|129.01|127.51|128.96|127.46|6
1626332010000|2021-07-15 06:53:30|128.97|127.47|128.99|127.49|129.01|127.51|128.96|127.46|11
1626332020000|2021-07-15 06:53:40|129|127.5|129.02|127.52|129.02|127.52|128.99|127.49|4
1626332030000|2021-07-15 06:53:50|129.03|127.53|129.04|127.54|129.04|127.54|129.01|127.51|7
1626332040000|2021-07-15 06:54:00|129.02|127.52|129.03|127.53|129.05|127.55|129.01|127.51|9
1626332050000|2021-07-15 06:54:10|129.02|127.52|129.04|127.54|129.04|127.54|129.02|127.52|3
1626332060000|2021-07-15 06:54:20|129.03|127.53|129.03|127.53|129.03|127.53|129.03|127.53|1
1626332070000|2021-07-15 06:54:30|129.04|127.54|128.96|127.46|129.04|127.54|128.94|127.44|12
1626332080000|2021-07-15 06:54:40|128.97|127.47|129.03|127.53|129.03|127.53|128.97|127.47|14
1626332090000|2021-07-15 06:54:50|129.04|127.54|128.98|127.48|129.06|127.56|128.97|127.47|6
1626332100000|2021-07-15 06:55:00|128.97|127.47|128.91|127.41|128.97|127.47|128.89|127.39|6
1626332110000|2021-07-15 06:55:10|128.93|127.43|129.03|127.53|129.03|127.53|128.92|127.42|12
1626332120000|2021-07-15 06:55:20|129.04|127.54|129.04|127.54|129.05|127.55|129.04|127.54|5
1626332130000|2021-07-15 06:55:30|129.05|127.55|129.04|127.54|129.05|127.55|129.04|127.54|4
1626332140000|2021-07-15 06:55:40|129.05|127.55|129.01|127.51|129.05|127.55|128.99|127.49|12
1626332150000|2021-07-15 06:55:50|129.02|127.52|129.01|127.51|129.02|127.52|129|127.5|5
1626332160000|2021-07-15 06:56:00|128.99|127.49|128.96|127.46|129|127.5|128.96|127.46|10
1626332170000|2021-07-15 06:56:10|128.94|127.44|128.97|127.47|128.97|127.47|128.94|127.44|4
1626332180000|2021-07-15 06:56:20|128.96|127.46|128.95|127.45|128.97|127.47|128.93|127.43|4
1626332190000|2021-07-15 06:56:30|128.94|127.44|128.93|127.43|128.95|127.45|128.91|127.41|9
1626332200000|2021-07-15 06:56:40|128.92|127.42|128.92|127.42|128.94|127.44|128.89|127.39|11
1626332210000|2021-07-15 06:56:50|128.89|127.39|128.94|127.44|128.95|127.45|128.89|127.39|8
1626332220000|2021-07-15 06:57:00|128.93|127.43|128.98|127.48|128.99|127.49|128.93|127.43|19
1626332230000|2021-07-15 06:57:10|128.97|127.47|128.94|127.44|128.97|127.47|128.92|127.42|7
1626332240000|2021-07-15 06:57:20|128.91|127.41|128.94|127.44|128.94|127.44|128.9|127.4|8
1626332250000|2021-07-15 06:57:30|128.93|127.43|128.97|127.47|128.97|127.47|128.92|127.42|11
1626332260000|2021-07-15 06:57:40|128.95|127.45|128.99|127.49|129|127.5|128.95|127.45|14
1626332270000|2021-07-15 06:57:50|128.97|127.47|128.98|127.48|129.01|127.51|128.97|127.47|12
1626332280000|2021-07-15 06:58:00|128.97|127.47|128.94|127.44|128.98|127.48|128.94|127.44|6
1626332290000|2021-07-15 06:58:10|128.95|127.45|128.94|127.44|128.96|127.46|128.94|127.44|8
1626332300000|2021-07-15 06:58:20|128.95|127.45|128.93|127.43|128.95|127.45|128.93|127.43|3
1626332310000|2021-07-15 06:58:30|128.94|127.44|128.93|127.43|128.94|127.44|128.92|127.42|6
1626332320000|2021-07-15 06:58:40|128.91|127.41|128.93|127.43|128.93|127.43|128.91|127.41|10
1626332330000|2021-07-15 06:58:50|128.92|127.42|128.92|127.42|128.92|127.42|128.92|127.42|1
1626332340000|2021-07-15 06:59:00|128.93|127.43|128.85|127.35|128.93|127.43|128.83|127.33|7
1626332350000|2021-07-15 06:59:10|128.83|127.33|128.89|127.39|128.9|127.4|128.83|127.33|15
1626332360000|2021-07-15 06:59:20|128.9|127.4|128.88|127.38|128.9|127.4|128.86|127.36|6
1626332370000|2021-07-15 06:59:30|128.87|127.37|128.86|127.36|128.87|127.37|128.86|127.36|2
1626332380000|2021-07-15 06:59:40|128.85|127.35|128.85|127.35|128.85|127.35|128.85|127.35|1
1626332390000|2021-07-15 06:59:50|128.86|127.36|128.84|127.34|128.87|127.37|128.83|127.33|7
1626332400000|2021-07-15 07:00:00|128.86|127.36|128.74|127.24|128.86|127.36|128.72|127.22|12
1626332410000|2021-07-15 07:00:10|128.73|127.23|128.64|127.14|128.73|127.23|128.62|127.12|14
1626332420000|2021-07-15 07:00:20|128.61|127.11|128.56|127.06|128.61|127.11|128.56|127.06|6
1626332430000|2021-07-15 07:00:30|128.55|127.05|128.56|127.06|128.57|127.07|128.55|127.05|6
1626332440000|2021-07-15 07:00:40|128.59|127.09|128.52|127.02|128.59|127.09|128.52|127.02|10
1626332450000|2021-07-15 07:00:50|128.51|127.01|128.56|127.06|128.58|127.08|128.51|127.01|12
1626332460000|2021-07-15 07:01:00|128.55|127.05|128.59|127.09|128.61|127.11|128.53|127.03|11
1626332470000|2021-07-15 07:01:10|128.6|127.1|128.57|127.07|128.6|127.1|128.52|127.02|9
1626332480000|2021-07-15 07:01:20|128.56|127.06|128.55|127.05|128.56|127.06|128.53|127.03|7
1626332490000|2021-07-15 07:01:30|128.56|127.06|128.61|127.11|128.61|127.11|128.55|127.05|8
1626332500000|2021-07-15 07:01:40|128.6|127.1|128.53|127.03|128.61|127.11|128.53|127.03|7
1626332510000|2021-07-15 07:01:50|128.54|127.04|128.48|126.98|128.54|127.04|128.42|126.92|12
1626332520000|2021-07-15 07:02:00|128.47|126.97|128.43|126.93|128.48|126.98|128.36|126.86|18
1626332530000|2021-07-15 07:02:10|128.44|126.94|128.43|126.93|128.44|126.94|128.4|126.9|11
1626332540000|2021-07-15 07:02:20|128.44|126.94|128.36|126.86|128.44|126.94|128.36|126.86|9
1626332550000|2021-07-15 07:02:30|128.37|126.87|128.36|126.86|128.4|126.9|128.36|126.86|7
1626332560000|2021-07-15 07:02:40|128.34|126.84|128.33|126.83|128.36|126.86|128.32|126.82|13
1626332570000|2021-07-15 07:02:50|128.34|126.84|128.39|126.89|128.41|126.91|128.34|126.84|15
1626332580000|2021-07-15 07:03:00|128.4|126.9|128.48|126.98|128.48|126.98|128.4|126.9|10
1626332590000|2021-07-15 07:03:10|128.49|126.99|128.46|126.96|128.49|126.99|128.42|126.92|17
1626332600000|2021-07-15 07:03:20|128.45|126.95|128.4|126.9|128.46|126.96|128.4|126.9|8
1626332610000|2021-07-15 07:03:30|128.39|126.89|128.43|126.93|128.44|126.94|128.38|126.88|14
1626332620000|2021-07-15 07:03:40|128.44|126.94|128.47|126.97|128.47|126.97|128.42|126.92|11
1626332630000|2021-07-15 07:03:50|128.46|126.96|128.49|126.99|128.49|126.99|128.46|126.96|8
1626332640000|2021-07-15 07:04:00|128.48|126.98|128.59|127.09|128.59|127.09|128.48|126.98|18
1626332650000|2021-07-15 07:04:10|128.58|127.08|128.53|127.03|128.59|127.09|128.52|127.02|12
1626332660000|2021-07-15 07:04:20|128.54|127.04|128.58|127.08|128.58|127.08|128.52|127.02|14
1626332670000|2021-07-15 07:04:30|128.59|127.09|128.64|127.14|128.64|127.14|128.59|127.09|4
1626332680000|2021-07-15 07:04:40|128.62|127.12|128.59|127.09|128.65|127.15|128.58|127.08|17
1626332690000|2021-07-15 07:04:50|128.58|127.08|128.64|127.14|128.64|127.14|128.57|127.07|8
1626332700000|2021-07-15 07:05:00|128.62|127.12|128.56|127.06|128.62|127.12|128.55|127.05|10
1626332710000|2021-07-15 07:05:10|128.55|127.05|128.56|127.06|128.57|127.07|128.52|127.02|10
1626332720000|2021-07-15 07:05:20|128.57|127.07|128.65|127.15|128.65|127.15|128.56|127.06|12
1626332730000|2021-07-15 07:05:30|128.66|127.16|128.67|127.17|128.67|127.17|128.66|127.16|6
1626332740000|2021-07-15 07:05:40|128.71|127.21|128.62|127.12|128.71|127.21|128.62|127.12|8
1626332750000|2021-07-15 07:05:50|128.61|127.11|128.69|127.19|128.7|127.2|128.61|127.11|11
1626332760000|2021-07-15 07:06:00|128.67|127.17|128.63|127.13|128.67|127.17|128.62|127.12|12
1626332770000|2021-07-15 07:06:10|128.64|127.14|128.69|127.19|128.69|127.19|128.63|127.13|14
1626332780000|2021-07-15 07:06:20|128.7|127.2|128.67|127.17|128.7|127.2|128.66|127.16|8
1626332790000|2021-07-15 07:06:30|128.66|127.16|128.62|127.12|128.67|127.17|128.61|127.11|11
1626332800000|2021-07-15 07:06:40|128.61|127.11|128.65|127.15|128.65|127.15|128.61|127.11|8
1626332810000|2021-07-15 07:06:50|128.66|127.16|128.62|127.12|128.67|127.17|128.62|127.12|10
1626332820000|2021-07-15 07:07:00|128.64|127.14|128.68|127.18|128.68|127.18|128.63|127.13|5
1626332830000|2021-07-15 07:07:10|128.66|127.16|128.68|127.18|128.69|127.19|128.66|127.16|7
1626332840000|2021-07-15 07:07:20|128.67|127.17|128.66|127.16|128.67|127.17|128.65|127.15|5
1626332850000|2021-07-15 07:07:30|128.67|127.17|128.67|127.17|128.68|127.18|128.65|127.15|6
1626332860000|2021-07-15 07:07:40|128.66|127.16|128.67|127.17|128.67|127.17|128.66|127.16|4
1626332870000|2021-07-15 07:07:50|128.65|127.15|128.66|127.16|128.67|127.17|128.65|127.15|8
1626332880000|2021-07-15 07:08:00|128.65|127.15|128.67|127.17|128.67|127.17|128.65|127.15|5
1626332890000|2021-07-15 07:08:10|128.66|127.16|128.66|127.16|128.67|127.17|128.66|127.16|9
1626332900000|2021-07-15 07:08:20|128.67|127.17|128.7|127.2|128.71|127.21|128.65|127.15|8
1626332910000|2021-07-15 07:08:30|128.71|127.21|128.72|127.22|128.73|127.23|128.71|127.21|4
1626332920000|2021-07-15 07:08:40|128.73|127.23|128.82|127.32|128.82|127.32|128.72|127.22|11
1626332930000|2021-07-15 07:08:50|128.81|127.31|128.82|127.32|128.82|127.32|128.81|127.31|4
1626332940000|2021-07-15 07:09:00|128.81|127.31|128.85|127.35|128.86|127.36|128.81|127.31|11
1626332950000|2021-07-15 07:09:10|128.86|127.36|128.9|127.4|128.9|127.4|128.86|127.36|4
1626332960000|2021-07-15 07:09:20|128.91|127.41|128.93|127.43|128.93|127.43|128.91|127.41|3
1626332970000|2021-07-15 07:09:30|128.95|127.45|128.99|127.49|129|127.5|128.95|127.45|11
1626332980000|2021-07-15 07:09:40|129|127.5|128.92|127.42|129.01|127.51|128.92|127.42|13
1626332990000|2021-07-15 07:09:50|128.93|127.43|128.96|127.46|128.96|127.46|128.92|127.42|8
1626333000000|2021-07-15 07:10:00|128.97|127.47|128.95|127.45|128.97|127.47|128.94|127.44|5
1626333010000|2021-07-15 07:10:10|128.96|127.46|129.03|127.53|129.03|127.53|128.96|127.46|12
1626333020000|2021-07-15 07:10:20|129.02|127.52|129.02|127.52|129.03|127.53|129.02|127.52|3
1626333030000|2021-07-15 07:10:30|129.03|127.53|128.96|127.46|129.03|127.53|128.96|127.46|7
1626333040000|2021-07-15 07:10:40|128.97|127.47|129.04|127.54|129.04|127.54|128.94|127.44|14
1626333050000|2021-07-15 07:10:50|129.03|127.53|129.03|127.53|129.04|127.54|129.02|127.52|5
1626333060000|2021-07-15 07:11:00|129.04|127.54|129.06|127.56|129.1|127.6|129.04|127.54|11
1626333070000|2021-07-15 07:11:10|129.07|127.57|129.1|127.6|129.1|127.6|129.06|127.56|8
1626333080000|2021-07-15 07:11:20|129.09|127.59|129.11|127.61|129.11|127.61|129.09|127.59|7
1626333090000|2021-07-15 07:11:30|129.1|127.6|129.12|127.62|129.12|127.62|129.1|127.6|5
1626333100000|2021-07-15 07:11:40|129.13|127.63|129.2|127.7|129.25|127.75|129.13|127.63|16
1626333110000|2021-07-15 07:11:50|129.19|127.69|129.18|127.68|129.2|127.7|129.16|127.66|9
1626333120000|2021-07-15 07:12:00|129.17|127.67|129.19|127.69|129.19|127.69|129.16|127.66|11
1626333130000|2021-07-15 07:12:10|129.18|127.68|129.13|127.63|129.19|127.69|129.13|127.63|6
1626333140000|2021-07-15 07:12:20|129.14|127.64|129.15|127.65|129.17|127.67|129.14|127.64|6
1626333150000|2021-07-15 07:12:30|129.16|127.66|129.08|127.58|129.16|127.66|129.08|127.58|9
1626333160000|2021-07-15 07:12:40|129.09|127.59|129.07|127.57|129.09|127.59|129.05|127.55|5
1626333170000|2021-07-15 07:12:50|129.08|127.58|129.03|127.53|129.08|127.58|129.03|127.53|6
1626333180000|2021-07-15 07:13:00|129.05|127.55|129.07|127.57|129.07|127.57|129.04|127.54|13
1626333190000|2021-07-15 07:13:10|129.08|127.58|129.06|127.56|129.08|127.58|129.06|127.56|7
1626333200000|2021-07-15 07:13:20|129.05|127.55|129.06|127.56|129.06|127.56|129.05|127.55|8
1626333210000|2021-07-15 07:13:30|129.05|127.55|129.1|127.6|129.11|127.61|129.05|127.55|10
1626333220000|2021-07-15 07:13:40|129.11|127.61|129.05|127.55|129.11|127.61|129.05|127.55|6
1626333230000|2021-07-15 07:13:50|129.04|127.54|129.06|127.56|129.07|127.57|129.04|127.54|5
1626333240000|2021-07-15 07:14:00|129.05|127.55|129.05|127.55|129.08|127.58|129.04|127.54|12
1626333250000|2021-07-15 07:14:10|129.03|127.53|129.12|127.62|129.15|127.65|129.03|127.53|18
1626333260000|2021-07-15 07:14:20|129.11|127.61|129.13|127.63|129.14|127.64|129.11|127.61|9
1626333270000|2021-07-15 07:14:30|129.12|127.62|129.14|127.64|129.14|127.64|129.07|127.57|10
1626333280000|2021-07-15 07:14:40|129.15|127.65|129.09|127.59|129.15|127.65|129.09|127.59|9
1626333290000|2021-07-15 07:14:50|129.11|127.61|129.09|127.59|129.13|127.63|129.09|127.59|7
1626333300000|2021-07-15 07:15:00|129.1|127.6|129.06|127.56|129.1|127.6|129.06|127.56|6
1626333310000|2021-07-15 07:15:10|129.05|127.55|129.04|127.54|129.05|127.55|129.04|127.54|2
1626333320000|2021-07-15 07:15:20|129.03|127.53|129.01|127.51|129.03|127.53|129.01|127.51|3
1626333330000|2021-07-15 07:15:30|129|127.5|128.92|127.42|129|127.5|128.92|127.42|7
1626333340000|2021-07-15 07:15:40|128.93|127.43|128.96|127.46|128.96|127.46|128.9|127.4|10
1626333350000|2021-07-15 07:15:50|128.97|127.47|128.94|127.44|128.97|127.47|128.92|127.42|15
1626333360000|2021-07-15 07:16:00|128.95|127.45|128.94|127.44|128.96|127.46|128.94|127.44|6
1626333370000|2021-07-15 07:16:10|128.95|127.45|128.95|127.45|128.97|127.47|128.91|127.41|12
1626333380000|2021-07-15 07:16:20|128.94|127.44|129|127.5|129|127.5|128.94|127.44|7
1626333390000|2021-07-15 07:16:30|129.01|127.51|129.06|127.56|129.06|127.56|129.01|127.51|10
1626333400000|2021-07-15 07:16:40|129.07|127.57|129.11|127.61|129.11|127.61|129.07|127.57|8
1626333410000|2021-07-15 07:16:50|129.12|127.62|129.11|127.61|129.13|127.63|129.11|127.61|8
1626333420000|2021-07-15 07:17:00|129.12|127.62|129.12|127.62|129.13|127.63|129.11|127.61|9
1626333430000|2021-07-15 07:17:10|129.13|127.63|129.14|127.64|129.14|127.64|129.13|127.63|2
1626333440000|2021-07-15 07:17:20|129.13|127.63|129.12|127.62|129.13|127.63|129.12|127.62|2
1626333450000|2021-07-15 07:17:30|129.11|127.61|129.08|127.58|129.11|127.61|129.08|127.58|6
1626333460000|2021-07-15 07:17:40|129.06|127.56|129.11|127.61|129.11|127.61|129.02|127.52|14
1626333470000|2021-07-15 07:17:50|129.12|127.62|129.25|127.75|129.25|127.75|129.11|127.61|14
1626333480000|2021-07-15 07:18:00|129.27|127.77|129.17|127.67|129.27|127.77|129.17|127.67|20
1626333490000|2021-07-15 07:18:10|129.18|127.68|129.17|127.67|129.19|127.69|129.16|127.66|12
1626333500000|2021-07-15 07:18:20|129.16|127.66|129.15|127.65|129.16|127.66|129.14|127.64|4
1626333510000|2021-07-15 07:18:30|129.16|127.66|129.24|127.74|129.24|127.74|129.16|127.66|10
1626333520000|2021-07-15 07:18:40|129.23|127.73|129.24|127.74|129.25|127.75|129.23|127.73|4
1626333530000|2021-07-15 07:18:50|129.23|127.73|129.25|127.75|129.26|127.76|129.21|127.71|9
1626333540000|2021-07-15 07:19:00|129.24|127.74|129.23|127.73|129.24|127.74|129.22|127.72|6
1626333550000|2021-07-15 07:19:10|129.24|127.74|129.24|127.74|129.25|127.75|129.22|127.72|5
1626333560000|2021-07-15 07:19:20|129.23|127.73|129.23|127.73|129.25|127.75|129.22|127.72|7
1626333570000|2021-07-15 07:19:30|129.24|127.74|129.27|127.77|129.27|127.77|129.23|127.73|12
1626333580000|2021-07-15 07:19:40|129.26|127.76|129.27|127.77|129.27|127.77|129.26|127.76|2
1626333590000|2021-07-15 07:19:50|129.28|127.78|129.25|127.75|129.28|127.78|129.25|127.75|8
1626333600000|2021-07-15 07:20:00|129.24|127.74|129.17|127.67|129.24|127.74|129.17|127.67|7
1626333610000|2021-07-15 07:20:10|129.16|127.66|129.12|127.62|129.16|127.66|129.11|127.61|11
1626333620000|2021-07-15 07:20:20|129.13|127.63|129.08|127.58|129.14|127.64|129.07|127.57|8
1626333630000|2021-07-15 07:20:30|129.09|127.59|129.12|127.62|129.12|127.62|129.08|127.58|10
1626333640000|2021-07-15 07:20:40|129.13|127.63|129.23|127.73|129.23|127.73|129.1|127.6|11
1626333650000|2021-07-15 07:20:50|129.24|127.74|129.2|127.7|129.28|127.78|129.2|127.7|20
1626333660000|2021-07-15 07:21:00|129.19|127.69|129.14|127.64|129.19|127.69|129.13|127.63|11
1626333670000|2021-07-15 07:21:10|129.15|127.65|129.15|127.65|129.15|127.65|129.12|127.62|9
1626333680000|2021-07-15 07:21:20|129.16|127.66|129.16|127.66|129.2|127.7|129.15|127.65|10
1626333690000|2021-07-15 07:21:30|129.15|127.65|129.13|127.63|129.15|127.65|129.13|127.63|4
1626333700000|2021-07-15 07:21:40|129.14|127.64|129.16|127.66|129.19|127.69|129.14|127.64|11
1626333710000|2021-07-15 07:21:50|129.15|127.65|129.13|127.63|129.16|127.66|129.11|127.61|7
1626333720000|2021-07-15 07:22:00|129.12|127.62|129.12|127.62|129.13|127.63|129.12|127.62|5
1626333730000|2021-07-15 07:22:10|129.13|127.63|129.16|127.66|129.16|127.66|129.11|127.61|7
1626333740000|2021-07-15 07:22:20|129.17|127.67|129.19|127.69|129.19|127.69|129.14|127.64|6
1626333750000|2021-07-15 07:22:30|129.18|127.68|129.2|127.7|129.21|127.71|129.18|127.68|7
1626333760000|2021-07-15 07:22:40|129.18|127.68|129.19|127.69|129.2|127.7|129.18|127.68|4
1626333770000|2021-07-15 07:22:50|129.2|127.7|129.19|127.69|129.21|127.71|129.19|127.69|10
1626333780000|2021-07-15 07:23:00|129.18|127.68|129.14|127.64|129.18|127.68|129.11|127.61|10
1626333790000|2021-07-15 07:23:10|129.13|127.63|129.12|127.62|129.14|127.64|129.12|127.62|8
1626333800000|2021-07-15 07:23:20|129.11|127.61|129.04|127.54|129.11|127.61|129.02|127.52|13
1626333810000|2021-07-15 07:23:30|129.02|127.52|129.01|127.51|129.03|127.53|129.01|127.51|4
1626333820000|2021-07-15 07:23:40|129.02|127.52|129.02|127.52|129.03|127.53|129.02|127.52|3
1626333830000|2021-07-15 07:23:50|129.03|127.53|129|127.5|129.04|127.54|129|127.5|11
1626333840000|2021-07-15 07:24:00|128.99|127.49|128.98|127.48|128.99|127.49|128.96|127.46|7
1626333850000|2021-07-15 07:24:10|129.01|127.51|129.03|127.53|129.04|127.54|129.01|127.51|10
1626333860000|2021-07-15 07:24:20|129.05|127.55|129.03|127.53|129.05|127.55|129.02|127.52|9
1626333870000|2021-07-15 07:24:30|129.02|127.52|129.03|127.53|129.04|127.54|129.02|127.52|4
1626333880000|2021-07-15 07:24:40|129.04|127.54|129.03|127.53|129.04|127.54|129.02|127.52|11
1626333890000|2021-07-15 07:24:50|129.02|127.52|128.97|127.47|129.02|127.52|128.96|127.46|6
1626333900000|2021-07-15 07:25:00|128.96|127.46|128.92|127.42|128.96|127.46|128.91|127.41|10
1626333910000|2021-07-15 07:25:10|128.88|127.38|128.78|127.28|128.88|127.38|128.77|127.27|11
1626333920000|2021-07-15 07:25:20|128.8|127.3|128.84|127.34|128.84|127.34|128.78|127.28|11
1626333930000|2021-07-15 07:25:30|128.83|127.33|128.82|127.32|128.87|127.37|128.82|127.32|14
1626333940000|2021-07-15 07:25:40|128.83|127.33|128.83|127.33|128.83|127.33|128.78|127.28|6
1626333950000|2021-07-15 07:25:50|128.82|127.32|128.76|127.26|128.82|127.32|128.76|127.26|10
1626333960000|2021-07-15 07:26:00|128.79|127.29|128.82|127.32|128.87|127.37|128.76|127.26|17
1626333970000|2021-07-15 07:26:10|128.8|127.3|128.79|127.29|128.8|127.3|128.76|127.26|11
1626333980000|2021-07-15 07:26:20|128.78|127.28|128.8|127.3|128.82|127.32|128.78|127.28|5
1626333990000|2021-07-15 07:26:30|128.79|127.29|128.8|127.3|128.81|127.31|128.78|127.28|9
1626334000000|2021-07-15 07:26:40|128.79|127.29|128.76|127.26|128.81|127.31|128.76|127.26|11
1626334010000|2021-07-15 07:26:50|128.75|127.25|128.76|127.26|128.76|127.26|128.74|127.24|4
1626334020000|2021-07-15 07:27:00|128.75|127.25|128.75|127.25|128.77|127.27|128.74|127.24|11
1626334030000|2021-07-15 07:27:10|128.76|127.26|128.75|127.25|128.77|127.27|128.75|127.25|4
1626334040000|2021-07-15 07:27:20|128.76|127.26|128.75|127.25|128.76|127.26|128.75|127.25|2
1626334050000|2021-07-15 07:27:30|128.76|127.26|128.79|127.29|128.82|127.32|128.76|127.26|11
1626334060000|2021-07-15 07:27:40|128.8|127.3|128.83|127.33|128.83|127.33|128.8|127.3|11
1626334070000|2021-07-15 07:27:50|128.82|127.32|128.82|127.32|128.85|127.35|128.82|127.32|9
1626334080000|2021-07-15 07:28:00|128.81|127.31|128.86|127.36|128.86|127.36|128.8|127.3|14
1626334090000|2021-07-15 07:28:10|128.84|127.34|128.93|127.43|128.95|127.45|128.84|127.34|18
1626334100000|2021-07-15 07:28:20|128.92|127.42|128.97|127.47|128.98|127.48|128.92|127.42|8
1626334110000|2021-07-15 07:28:30|128.98|127.48|128.93|127.43|128.98|127.48|128.93|127.43|6
1626334120000|2021-07-15 07:28:40|128.94|127.44|129.11|127.61|129.14|127.64|128.94|127.44|18
1626334130000|2021-07-15 07:28:50|129.1|127.6|129.06|127.56|129.1|127.6|129.02|127.52|12
1626334140000|2021-07-15 07:29:00|129.07|127.57|129.03|127.53|129.07|127.57|129.02|127.52|10
1626334150000|2021-07-15 07:29:10|129.02|127.52|129.11|127.61|129.11|127.61|128.98|127.48|18
1626334160000|2021-07-15 07:29:20|129.12|127.62|129.14|127.64|129.14|127.64|129.08|127.58|13
1626334170000|2021-07-15 07:29:30|129.12|127.62|129.15|127.65|129.15|127.65|129.08|127.58|12
1626334180000|2021-07-15 07:29:40|129.14|127.64|129.13|127.63|129.15|127.65|129.13|127.63|4
1626334200000|2021-07-15 07:30:00|129.11|127.61|129.02|127.52|129.12|127.62|129.02|127.52|12
1626334210000|2021-07-15 07:30:10|129.05|127.55|129.07|127.57|129.08|127.58|129.03|127.53|12
1626334220000|2021-07-15 07:30:20|129.05|127.55|129.03|127.53|129.05|127.55|129.01|127.51|9
1626334230000|2021-07-15 07:30:30|129.02|127.52|129|127.5|129.03|127.53|128.99|127.49|10
1626334240000|2021-07-15 07:30:40|128.99|127.49|129|127.5|129.02|127.52|128.99|127.49|8
1626334250000|2021-07-15 07:30:50|129.01|127.51|128.99|127.49|129.01|127.51|128.99|127.49|3
1626334260000|2021-07-15 07:31:00|128.98|127.48|129.02|127.52|129.02|127.52|128.98|127.48|9
1626334270000|2021-07-15 07:31:10|129.01|127.51|128.98|127.48|129.02|127.52|128.97|127.47|12
1626334280000|2021-07-15 07:31:20|128.97|127.47|129|127.5|129.01|127.51|128.97|127.47|10
1626334290000|2021-07-15 07:31:30|128.98|127.48|129|127.5|129.01|127.51|128.98|127.48|5
1626334300000|2021-07-15 07:31:40|128.99|127.49|129.01|127.51|129.02|127.52|128.98|127.48|12
1626334310000|2021-07-15 07:31:50|129|127.5|129.05|127.55|129.06|127.56|128.99|127.49|9
1626334320000|2021-07-15 07:32:00|129.06|127.56|129.04|127.54|129.06|127.56|129.04|127.54|14
1626334330000|2021-07-15 07:32:10|129.05|127.55|129.04|127.54|129.05|127.55|129.04|127.54|4
1626334340000|2021-07-15 07:32:20|129.01|127.51|128.99|127.49|129.04|127.54|128.99|127.49|10
1626334350000|2021-07-15 07:32:30|128.98|127.48|128.98|127.48|128.99|127.49|128.98|127.48|3
1626334360000|2021-07-15 07:32:40|128.99|127.49|128.99|127.49|128.99|127.49|128.98|127.48|3
1626334370000|2021-07-15 07:32:50|128.98|127.48|128.95|127.45|129|127.5|128.95|127.45|6
1626334380000|2021-07-15 07:33:00|128.94|127.44|128.95|127.45|128.95|127.45|128.94|127.44|4
1626334390000|2021-07-15 07:33:10|128.94|127.44|128.92|127.42|128.95|127.45|128.92|127.42|5
1626334400000|2021-07-15 07:33:20|128.93|127.43|128.93|127.43|128.94|127.44|128.93|127.43|3
1626334410000|2021-07-15 07:33:30|128.92|127.42|128.92|127.42|128.92|127.42|128.91|127.41|3
1626334420000|2021-07-15 07:33:40|128.93|127.43|128.96|127.46|128.96|127.46|128.91|127.41|6
1626334430000|2021-07-15 07:33:50|128.95|127.45|128.94|127.44|128.95|127.45|128.94|127.44|4
1626334440000|2021-07-15 07:34:00|128.93|127.43|128.89|127.39|128.93|127.43|128.88|127.38|7
1626334450000|2021-07-15 07:34:10|128.88|127.38|128.9|127.4|128.91|127.41|128.88|127.38|9
1626334460000|2021-07-15 07:34:20|128.91|127.41|128.9|127.4|128.91|127.41|128.9|127.4|2
1626334470000|2021-07-15 07:34:30|128.89|127.39|128.89|127.39|128.89|127.39|128.89|127.39|1
1626334480000|2021-07-15 07:34:40|128.9|127.4|128.95|127.45|128.96|127.46|128.89|127.39|12
1626334490000|2021-07-15 07:34:50|128.96|127.46|128.99|127.49|129.01|127.51|128.96|127.46|10
1626334500000|2021-07-15 07:35:00|129|127.5|128.92|127.42|129|127.5|128.89|127.39|12
1626334510000|2021-07-15 07:35:10|128.9|127.4|128.84|127.34|128.9|127.4|128.8|127.3|14
1626334520000|2021-07-15 07:35:20|128.83|127.33|128.83|127.33|128.83|127.33|128.81|127.31|8
1626334530000|2021-07-15 07:35:30|128.87|127.37|128.84|127.34|128.88|127.38|128.84|127.34|12
1626334540000|2021-07-15 07:35:40|128.83|127.33|128.84|127.34|128.86|127.36|128.83|127.33|7
1626334550000|2021-07-15 07:35:50|128.83|127.33|128.83|127.33|128.85|127.35|128.83|127.33|9
1626334560000|2021-07-15 07:36:00|128.85|127.35|128.86|127.36|128.86|127.36|128.85|127.35|4
1626334570000|2021-07-15 07:36:10|128.89|127.39|128.88|127.38|128.89|127.39|128.88|127.38|2
1626334580000|2021-07-15 07:36:20|128.87|127.37|128.87|127.37|128.87|127.37|128.87|127.37|1
1626334590000|2021-07-15 07:36:30|128.88|127.38|128.88|127.38|128.89|127.39|128.87|127.37|9
1626334600000|2021-07-15 07:36:40|128.87|127.37|128.83|127.33|128.88|127.38|128.83|127.33|6
1626334610000|2021-07-15 07:36:50|128.82|127.32|128.8|127.3|128.85|127.35|128.8|127.3|8
1626334620000|2021-07-15 07:37:00|128.78|127.28|128.81|127.31|128.81|127.31|128.77|127.27|9
1626334630000|2021-07-15 07:37:10|128.8|127.3|128.8|127.3|128.81|127.31|128.8|127.3|3
1626334640000|2021-07-15 07:37:20|128.79|127.29|128.8|127.3|128.8|127.3|128.79|127.29|2
1626334650000|2021-07-15 07:37:30|128.79|127.29|128.82|127.32|128.82|127.32|128.79|127.29|4
1626334660000|2021-07-15 07:37:40|128.81|127.31|128.81|127.31|128.81|127.31|128.79|127.29|6
1626334670000|2021-07-15 07:37:50|128.8|127.3|128.77|127.27|128.81|127.31|128.76|127.26|8
1626334680000|2021-07-15 07:38:00|128.76|127.26|128.75|127.25|128.76|127.26|128.72|127.22|6
1626334690000|2021-07-15 07:38:10|128.74|127.24|128.74|127.24|128.75|127.25|128.73|127.23|7
1626334700000|2021-07-15 07:38:20|128.72|127.22|128.69|127.19|128.72|127.22|128.68|127.18|7
1626334710000|2021-07-15 07:38:30|128.68|127.18|128.67|127.17|128.7|127.2|128.67|127.17|7
1626334720000|2021-07-15 07:38:40|128.68|127.18|128.68|127.18|128.68|127.18|128.67|127.17|3
1626334730000|2021-07-15 07:38:50|128.69|127.19|128.69|127.19|128.69|127.19|128.69|127.19|1
1626334740000|2021-07-15 07:39:00|128.72|127.22|128.76|127.26|128.76|127.26|128.71|127.21|12
1626334750000|2021-07-15 07:39:10|128.77|127.27|128.78|127.28|128.78|127.28|128.76|127.26|5
1626334760000|2021-07-15 07:39:20|128.77|127.27|128.74|127.24|128.77|127.27|128.68|127.18|14
1626334770000|2021-07-15 07:39:30|128.73|127.23|128.77|127.27|128.78|127.28|128.72|127.22|9
1626334780000|2021-07-15 07:39:40|128.76|127.26|128.74|127.24|128.78|127.28|128.73|127.23|10
1626334790000|2021-07-15 07:39:50|128.75|127.25|128.79|127.29|128.83|127.33|128.75|127.25|10
1626334800000|2021-07-15 07:40:00|128.78|127.28|128.8|127.3|128.8|127.3|128.76|127.26|8
1626334810000|2021-07-15 07:40:10|128.81|127.31|128.81|127.31|128.81|127.31|128.8|127.3|9
1626334820000|2021-07-15 07:40:20|128.8|127.3|128.79|127.29|128.81|127.31|128.78|127.28|4
1626334830000|2021-07-15 07:40:30|128.81|127.31|128.82|127.32|128.82|127.32|128.81|127.31|2
1626334840000|2021-07-15 07:40:40|128.83|127.33|128.82|127.32|128.87|127.37|128.82|127.32|13
1626334850000|2021-07-15 07:40:50|128.83|127.33|128.82|127.32|128.83|127.33|128.82|127.32|4
1626334860000|2021-07-15 07:41:00|128.83|127.33|128.82|127.32|128.84|127.34|128.82|127.32|8
1626334870000|2021-07-15 07:41:10|128.81|127.31|128.82|127.32|128.82|127.32|128.81|127.31|2
1626334880000|2021-07-15 07:41:20|128.83|127.33|128.82|127.32|128.83|127.33|128.82|127.32|2
1626334890000|2021-07-15 07:41:30|128.83|127.33|128.84|127.34|128.85|127.35|128.83|127.33|6
1626334900000|2021-07-15 07:41:40|128.85|127.35|128.89|127.39|128.89|127.39|128.83|127.33|10
1626334910000|2021-07-15 07:41:50|128.9|127.4|128.91|127.41|128.91|127.41|128.89|127.39|6
1626334920000|2021-07-15 07:42:00|128.92|127.42|128.82|127.32|128.92|127.42|128.82|127.32|7
1626334930000|2021-07-15 07:42:10|128.83|127.33|128.83|127.33|128.84|127.34|128.82|127.32|9
1626334940000|2021-07-15 07:42:20|128.84|127.34|128.84|127.34|128.84|127.34|128.84|127.34|1
1626334950000|2021-07-15 07:42:30|128.85|127.35|128.83|127.33|128.85|127.35|128.83|127.33|3
1626334960000|2021-07-15 07:42:40|128.82|127.32|128.78|127.28|128.82|127.32|128.78|127.28|7
1626334970000|2021-07-15 07:42:50|128.77|127.27|128.8|127.3|128.81|127.31|128.76|127.26|9
1626334980000|2021-07-15 07:43:00|128.81|127.31|128.84|127.34|128.84|127.34|128.8|127.3|8
1626334990000|2021-07-15 07:43:10|128.83|127.33|128.81|127.31|128.83|127.33|128.81|127.31|5
1626335000000|2021-07-15 07:43:20|128.84|127.34|128.81|127.31|128.86|127.36|128.81|127.31|9
1626335020000|2021-07-15 07:43:40|128.82|127.32|128.83|127.33|128.83|127.33|128.82|127.32|2
1626335030000|2021-07-15 07:43:50|128.84|127.34|128.85|127.35|128.85|127.35|128.83|127.33|4
1626335040000|2021-07-15 07:44:00|128.84|127.34|128.82|127.32|128.84|127.34|128.82|127.32|3
1626335050000|2021-07-15 07:44:10|128.8|127.3|128.76|127.26|128.8|127.3|128.75|127.25|9
1626335060000|2021-07-15 07:44:20|128.75|127.25|128.66|127.16|128.75|127.25|128.66|127.16|12
1626335070000|2021-07-15 07:44:30|128.65|127.15|128.67|127.17|128.68|127.18|128.65|127.15|9
1626335080000|2021-07-15 07:44:40|128.66|127.16|128.64|127.14|128.67|127.17|128.64|127.14|3
1626335090000|2021-07-15 07:44:50|128.65|127.15|128.63|127.13|128.65|127.15|128.63|127.13|2
1626335100000|2021-07-15 07:45:00|128.64|127.14|128.63|127.13|128.64|127.14|128.63|127.13|4
1626335110000|2021-07-15 07:45:10|128.62|127.12|128.58|127.08|128.62|127.12|128.52|127.02|13
1626335120000|2021-07-15 07:45:20|128.59|127.09|128.61|127.11|128.61|127.11|128.59|127.09|9
1626335130000|2021-07-15 07:45:30|128.6|127.1|128.66|127.16|128.66|127.16|128.59|127.09|8
1626335140000|2021-07-15 07:45:40|128.67|127.17|128.72|127.22|128.73|127.23|128.67|127.17|8
1626335150000|2021-07-15 07:45:50|128.73|127.23|128.73|127.23|128.73|127.23|128.73|127.23|1
1626335160000|2021-07-15 07:46:00|128.74|127.24|128.74|127.24|128.75|127.25|128.74|127.24|3
1626335170000|2021-07-15 07:46:10|128.73|127.23|128.72|127.22|128.73|127.23|128.72|127.22|4
1626335180000|2021-07-15 07:46:20|128.73|127.23|128.74|127.24|128.75|127.25|128.73|127.23|4
1626335190000|2021-07-15 07:46:30|128.75|127.25|128.75|127.25|128.75|127.25|128.75|127.25|1
1626335200000|2021-07-15 07:46:40|128.76|127.26|128.8|127.3|128.8|127.3|128.76|127.26|4
1626335210000|2021-07-15 07:46:50|128.81|127.31|128.78|127.28|128.82|127.32|128.77|127.27|8
1626335220000|2021-07-15 07:47:00|128.79|127.29|128.78|127.28|128.8|127.3|128.78|127.28|4
1626335230000|2021-07-15 07:47:10|128.79|127.29|128.85|127.35|128.85|127.35|128.79|127.29|7
1626335240000|2021-07-15 07:47:20|128.84|127.34|128.82|127.32|128.85|127.35|128.81|127.31|8
1626335250000|2021-07-15 07:47:30|128.81|127.31|128.83|127.33|128.83|127.33|128.81|127.31|5
1626335260000|2021-07-15 07:47:40|128.82|127.32|128.88|127.38|128.88|127.38|128.82|127.32|5
1626335270000|2021-07-15 07:47:50|128.9|127.4|128.88|127.38|128.9|127.4|128.86|127.36|10
1626335280000|2021-07-15 07:48:00|128.89|127.39|128.89|127.39|128.9|127.4|128.89|127.39|5
1626335290000|2021-07-15 07:48:10|128.9|127.4|128.91|127.41|128.91|127.41|128.89|127.39|4
1626335300000|2021-07-15 07:48:20|128.9|127.4|128.92|127.42|128.92|127.42|128.9|127.4|4
1626335310000|2021-07-15 07:48:30|128.93|127.43|128.93|127.43|128.93|127.43|128.92|127.42|3
1626335320000|2021-07-15 07:48:40|128.94|127.44|128.86|127.36|128.94|127.44|128.85|127.35|14
1626335330000|2021-07-15 07:48:50|128.88|127.38|128.9|127.4|128.9|127.4|128.88|127.38|7
1626335340000|2021-07-15 07:49:00|128.89|127.39|128.89|127.39|128.9|127.4|128.89|127.39|3
1626335350000|2021-07-15 07:49:10|128.9|127.4|128.89|127.39|128.9|127.4|128.87|127.37|3
1626335370000|2021-07-15 07:49:30|128.87|127.37|128.87|127.37|128.87|127.37|128.87|127.37|1
1626335380000|2021-07-15 07:49:40|128.88|127.38|128.89|127.39|128.9|127.4|128.88|127.38|5
1626335390000|2021-07-15 07:49:50|128.87|127.37|128.87|127.37|128.88|127.38|128.87|127.37|5
1626335400000|2021-07-15 07:50:00|128.86|127.36|128.87|127.37|128.87|127.37|128.86|127.36|4
1626335410000|2021-07-15 07:50:10|128.88|127.38|128.87|127.37|128.88|127.38|128.87|127.37|4
1626335420000|2021-07-15 07:50:20|128.88|127.38|128.9|127.4|128.9|127.4|128.88|127.38|5
1626335430000|2021-07-15 07:50:30|128.91|127.41|128.88|127.38|128.91|127.41|128.87|127.37|9
1626335440000|2021-07-15 07:50:40|128.89|127.39|128.88|127.38|128.89|127.39|128.88|127.38|2
1626335450000|2021-07-15 07:50:50|128.89|127.39|128.89|127.39|128.89|127.39|128.88|127.38|3
1626335460000|2021-07-15 07:51:00|128.9|127.4|128.92|127.42|128.92|127.42|128.9|127.4|5
1626335470000|2021-07-15 07:51:10|128.94|127.44|128.95|127.45|128.95|127.45|128.94|127.44|2
1626335480000|2021-07-15 07:51:20|128.94|127.44|128.95|127.45|128.96|127.46|128.94|127.44|7
1626335500000|2021-07-15 07:51:40|128.96|127.46|128.89|127.39|128.96|127.46|128.87|127.37|8
1626335510000|2021-07-15 07:51:50|128.87|127.37|128.87|127.37|128.89|127.39|128.86|127.36|8
1626335520000|2021-07-15 07:52:00|128.88|127.38|128.87|127.37|128.88|127.38|128.87|127.37|4
1626335530000|2021-07-15 07:52:10|128.86|127.36|128.72|127.22|128.86|127.36|128.72|127.22|9
1626335540000|2021-07-15 07:52:20|128.73|127.23|128.73|127.23|128.75|127.25|128.73|127.23|6
1626335550000|2021-07-15 07:52:30|128.72|127.22|128.72|127.22|128.74|127.24|128.72|127.22|6
1626335560000|2021-07-15 07:52:40|128.7|127.2|128.71|127.21|128.71|127.21|128.69|127.19|5
1626335570000|2021-07-15 07:52:50|128.72|127.22|128.65|127.15|128.75|127.25|128.64|127.14|13
1626335580000|2021-07-15 07:53:00|128.64|127.14|128.72|127.22|128.72|127.22|128.64|127.14|6
1626335590000|2021-07-15 07:53:10|128.71|127.21|128.69|127.19|128.75|127.25|128.69|127.19|14
1626335600000|2021-07-15 07:53:20|128.7|127.2|128.72|127.22|128.72|127.22|128.68|127.18|11
1626335610000|2021-07-15 07:53:30|128.71|127.21|128.72|127.22|128.72|127.22|128.71|127.21|4
1626335620000|2021-07-15 07:53:40|128.71|127.21|128.72|127.22|128.72|127.22|128.71|127.21|2
1626335630000|2021-07-15 07:53:50|128.71|127.21|128.68|127.18|128.71|127.21|128.68|127.18|4
1626335640000|2021-07-15 07:54:00|128.67|127.17|128.58|127.08|128.67|127.17|128.56|127.06|10
1626335650000|2021-07-15 07:54:10|128.56|127.06|128.57|127.07|128.59|127.09|128.5|127|17
1626335660000|2021-07-15 07:54:20|128.56|127.06|128.56|127.06|128.59|127.09|128.51|127.01|19
1626335670000|2021-07-15 07:54:30|128.55|127.05|128.55|127.05|128.57|127.07|128.53|127.03|8
1626335680000|2021-07-15 07:54:40|128.56|127.06|128.58|127.08|128.61|127.11|128.55|127.05|15
1626335690000|2021-07-15 07:54:50|128.56|127.06|128.52|127.02|128.56|127.06|128.5|127|10
1626335700000|2021-07-15 07:55:00|128.53|127.03|128.5|127|128.53|127.03|128.48|126.98|9
1626335710000|2021-07-15 07:55:10|128.49|126.99|128.52|127.02|128.54|127.04|128.48|126.98|12
1626335720000|2021-07-15 07:55:20|128.53|127.03|128.59|127.09|128.6|127.1|128.52|127.02|11
1626335730000|2021-07-15 07:55:30|128.6|127.1|128.67|127.17|128.67|127.17|128.6|127.1|13
1626335740000|2021-07-15 07:55:40|128.69|127.19|128.86|127.36|128.86|127.36|128.67|127.17|18
1626335750000|2021-07-15 07:55:50|128.88|127.38|128.8|127.3|128.88|127.38|128.79|127.29|16
1626335760000|2021-07-15 07:56:00|128.79|127.29|128.7|127.2|128.79|127.29|128.69|127.19|13
1626335770000|2021-07-15 07:56:10|128.71|127.21|128.79|127.29|128.81|127.31|128.71|127.21|13
1626335780000|2021-07-15 07:56:20|128.78|127.28|128.83|127.33|128.84|127.34|128.78|127.28|12
1626335790000|2021-07-15 07:56:30|128.84|127.34|128.91|127.41|128.91|127.41|128.84|127.34|10
1626335800000|2021-07-15 07:56:40|128.9|127.4|128.87|127.37|128.9|127.4|128.84|127.34|15
1626335810000|2021-07-15 07:56:50|128.86|127.36|128.89|127.39|128.89|127.39|128.86|127.36|7
1626335820000|2021-07-15 07:57:00|128.9|127.4|128.84|127.34|128.9|127.4|128.84|127.34|8
1626335830000|2021-07-15 07:57:10|128.85|127.35|128.85|127.35|128.86|127.36|128.78|127.28|11
1626335840000|2021-07-15 07:57:20|128.86|127.36|128.93|127.43|128.93|127.43|128.85|127.35|14
1626335850000|2021-07-15 07:57:30|128.92|127.42|128.93|127.43|128.94|127.44|128.9|127.4|11
1626335860000|2021-07-15 07:57:40|128.92|127.42|128.93|127.43|128.94|127.44|128.92|127.42|6
1626335870000|2021-07-15 07:57:50|128.94|127.44|128.89|127.39|128.94|127.44|128.89|127.39|7
1626335880000|2021-07-15 07:58:00|128.88|127.38|128.91|127.41|128.91|127.41|128.88|127.38|6
1626335890000|2021-07-15 07:58:10|128.9|127.4|128.96|127.46|128.96|127.46|128.9|127.4|4
1626335900000|2021-07-15 07:58:20|128.95|127.45|128.87|127.37|128.95|127.45|128.87|127.37|8
1626335910000|2021-07-15 07:58:30|128.88|127.38|128.91|127.41|128.92|127.42|128.87|127.37|9
1626335920000|2021-07-15 07:58:40|128.9|127.4|128.88|127.38|128.9|127.4|128.86|127.36|5
1626335930000|2021-07-15 07:58:50|128.87|127.37|128.87|127.37|128.9|127.4|128.87|127.37|10
1626335940000|2021-07-15 07:59:00|128.86|127.36|128.88|127.38|128.93|127.43|128.86|127.36|12
1626335950000|2021-07-15 07:59:10|128.87|127.37|128.94|127.44|128.94|127.44|128.87|127.37|7
1626335960000|2021-07-15 07:59:20|128.95|127.45|128.92|127.42|128.98|127.48|128.92|127.42|7
1626335970000|2021-07-15 07:59:30|128.93|127.43|128.97|127.47|128.97|127.47|128.93|127.43|9
1626335980000|2021-07-15 07:59:40|128.96|127.46|128.95|127.45|128.97|127.47|128.93|127.43|6
1626335990000|2021-07-15 07:59:50|128.96|127.46|128.97|127.47|128.98|127.48|128.94|127.44|17
1626336000000|2021-07-15 08:00:00|128.95|127.45|128.88|127.38|128.97|127.47|128.87|127.37|13
1626336010000|2021-07-15 08:00:10|128.87|127.37|128.87|127.37|128.91|127.41|128.85|127.35|19
1626336020000|2021-07-15 08:00:20|128.86|127.36|128.9|127.4|128.91|127.41|128.86|127.36|14
1626336030000|2021-07-15 08:00:30|128.89|127.39|128.83|127.33|128.9|127.4|128.82|127.32|12
1626336040000|2021-07-15 08:00:40|128.84|127.34|128.83|127.33|128.87|127.37|128.82|127.32|12
1626336050000|2021-07-15 08:00:50|128.84|127.34|128.83|127.33|128.86|127.36|128.83|127.33|8
1626336060000|2021-07-15 08:01:00|128.84|127.34|128.9|127.4|128.9|127.4|128.84|127.34|13
1626336070000|2021-07-15 08:01:10|128.91|127.41|128.79|127.29|128.91|127.41|128.79|127.29|10
1626336080000|2021-07-15 08:01:20|128.8|127.3|128.74|127.24|128.8|127.3|128.73|127.23|15
1626336090000|2021-07-15 08:01:30|128.73|127.23|128.75|127.25|128.78|127.28|128.71|127.21|19
1626336100000|2021-07-15 08:01:40|128.74|127.24|128.76|127.26|128.81|127.31|128.73|127.23|14
1626336110000|2021-07-15 08:01:50|128.75|127.25|128.86|127.36|128.86|127.36|128.75|127.25|13
1626336120000|2021-07-15 08:02:00|128.85|127.35|129.05|127.55|129.05|127.55|128.85|127.35|27
1626336130000|2021-07-15 08:02:10|129.07|127.57|129.08|127.58|129.13|127.63|129.02|127.52|19
1626336140000|2021-07-15 08:02:20|129.09|127.59|129.17|127.67|129.18|127.68|129.08|127.58|19
1626336150000|2021-07-15 08:02:30|129.15|127.65|129.33|127.83|129.33|127.83|129.09|127.59|24
1626336160000|2021-07-15 08:02:40|129.35|127.85|129.44|127.94|129.45|127.95|129.34|127.84|20
1626336170000|2021-07-15 08:02:50|129.41|127.91|129.46|127.96|129.46|127.96|129.41|127.91|9
1626336180000|2021-07-15 08:03:00|129.47|127.97|129.84|128.34|129.84|128.34|129.47|127.97|19
1626336190000|2021-07-15 08:03:10|129.85|128.35|130.04|128.54|130.04|128.54|129.85|128.35|24
1626336200000|2021-07-15 08:03:20|130.02|128.52|129.96|128.46|130.02|128.52|129.88|128.38|18
1626336210000|2021-07-15 08:03:30|129.95|128.45|129.9|128.4|130|128.5|129.9|128.4|17
1626336220000|2021-07-15 08:03:40|129.91|128.41|129.88|128.38|129.92|128.42|129.86|128.36|17
1626336230000|2021-07-15 08:03:50|129.91|128.41|129.9|128.4|129.91|128.41|129.86|128.36|13
1626336240000|2021-07-15 08:04:00|129.92|128.42|129.83|128.33|129.92|128.42|129.81|128.31|11
1626336250000|2021-07-15 08:04:10|129.82|128.32|129.82|128.32|129.83|128.33|129.82|128.32|3
1626336260000|2021-07-15 08:04:20|129.81|128.31|129.86|128.36|129.88|128.38|129.81|128.31|15
1626336270000|2021-07-15 08:04:30|129.85|128.35|129.81|128.31|129.86|128.36|129.79|128.29|19
1626336280000|2021-07-15 08:04:40|129.82|128.32|129.71|128.21|129.83|128.33|129.7|128.2|18
1626336290000|2021-07-15 08:04:50|129.72|128.22|129.87|128.37|129.87|128.37|129.72|128.22|13
1626336300000|2021-07-15 08:05:00|129.84|128.34|129.69|128.19|129.85|128.35|129.69|128.19|15
1626336310000|2021-07-15 08:05:10|129.68|128.18|129.5|128|129.68|128.18|129.5|128|17
1626336320000|2021-07-15 08:05:20|129.51|128.01|129.5|128|129.52|128.02|129.45|127.95|21
1626336330000|2021-07-15 08:05:30|129.48|127.98|129.48|127.98|129.51|128.01|129.48|127.98|8
1626336340000|2021-07-15 08:05:40|129.47|127.97|129.47|127.97|129.47|127.97|129.4|127.9|14
1626336350000|2021-07-15 08:05:50|129.48|127.98|129.45|127.95|129.5|128|129.45|127.95|15
1626336360000|2021-07-15 08:06:00|129.43|127.93|129.39|127.89|129.44|127.94|129.35|127.85|17
1626336370000|2021-07-15 08:06:10|129.4|127.9|129.35|127.85|129.4|127.9|129.34|127.84|11
1626336380000|2021-07-15 08:06:20|129.36|127.86|129.48|127.98|129.48|127.98|129.35|127.85|15
1626336390000|2021-07-15 08:06:30|129.49|127.99|129.51|128.01|129.51|128.01|129.47|127.97|12
1626336400000|2021-07-15 08:06:40|129.5|128|129.59|128.09|129.65|128.15|129.5|128|20
1626336410000|2021-07-15 08:06:50|129.58|128.08|129.57|128.07|129.66|128.16|129.57|128.07|21
1626336420000|2021-07-15 08:07:00|129.58|128.08|129.69|128.19|129.69|128.19|129.58|128.08|15
1626336430000|2021-07-15 08:07:10|129.7|128.2|129.64|128.14|129.7|128.2|129.64|128.14|11
1626336440000|2021-07-15 08:07:20|129.63|128.13|129.64|128.14|129.65|128.15|129.62|128.12|7
1626336450000|2021-07-15 08:07:30|129.66|128.16|129.65|128.15|129.66|128.16|129.6|128.1|11
1626336460000|2021-07-15 08:07:40|129.63|128.13|129.62|128.12|129.65|128.15|129.6|128.1|15
1626336470000|2021-07-15 08:07:50|129.6|128.1|129.56|128.06|129.61|128.11|129.54|128.04|11
1626336480000|2021-07-15 08:08:00|129.54|128.04|129.53|128.03|129.57|128.07|129.51|128.01|10
1626336490000|2021-07-15 08:08:10|129.55|128.05|129.53|128.03|129.57|128.07|129.53|128.03|8
1626336500000|2021-07-15 08:08:20|129.56|128.06|129.62|128.12|129.62|128.12|129.54|128.04|12
1626336510000|2021-07-15 08:08:30|129.63|128.13|129.67|128.17|129.67|128.17|129.63|128.13|9
1626336520000|2021-07-15 08:08:40|129.66|128.16|129.69|128.19|129.7|128.2|129.66|128.16|10
1626336530000|2021-07-15 08:08:50|129.68|128.18|129.77|128.27|129.77|128.27|129.68|128.18|13
1626336540000|2021-07-15 08:09:00|129.76|128.26|129.89|128.39|129.89|128.39|129.76|128.26|16
1626336550000|2021-07-15 08:09:10|129.9|128.4|129.99|128.49|130.01|128.51|129.9|128.4|19
1626336560000|2021-07-15 08:09:20|129.97|128.47|130|128.5|130.02|128.52|129.94|128.44|22
1626336570000|2021-07-15 08:09:30|130.01|128.51|130|128.5|130.03|128.53|129.97|128.47|18
1626336580000|2021-07-15 08:09:40|129.97|128.47|129.92|128.42|130|128.5|129.92|128.42|11
1626336590000|2021-07-15 08:09:50|129.9|128.4|129.92|128.42|129.92|128.42|129.86|128.36|9
1626336600000|2021-07-15 08:10:00|129.93|128.43|129.88|128.38|129.93|128.43|129.86|128.36|8
1626336610000|2021-07-15 08:10:10|129.85|128.35|129.77|128.27|129.85|128.35|129.74|128.24|11
1626336620000|2021-07-15 08:10:20|129.76|128.26|129.71|128.21|129.79|128.29|129.71|128.21|15
1626336630000|2021-07-15 08:10:30|129.72|128.22|129.72|128.22|129.75|128.25|129.72|128.22|8
1626336640000|2021-07-15 08:10:40|129.71|128.21|129.72|128.22|129.73|128.23|129.71|128.21|6
1626336650000|2021-07-15 08:10:50|129.71|128.21|129.71|128.21|129.72|128.22|129.7|128.2|9
1626336660000|2021-07-15 08:11:00|129.72|128.22|129.73|128.23|129.73|128.23|129.72|128.22|6
1626336670000|2021-07-15 08:11:10|129.72|128.22|129.68|128.18|129.72|128.22|129.67|128.17|3
1626336680000|2021-07-15 08:11:20|129.67|128.17|129.63|128.13|129.67|128.17|129.63|128.13|3
1626336690000|2021-07-15 08:11:30|129.64|128.14|129.63|128.13|129.65|128.15|129.63|128.13|7
1626336700000|2021-07-15 08:11:40|129.62|128.12|129.64|128.14|129.64|128.14|129.62|128.12|5
1626336710000|2021-07-15 08:11:50|129.63|128.13|129.62|128.12|129.64|128.14|129.62|128.12|6
1626336720000|2021-07-15 08:12:00|129.63|128.13|129.6|128.1|129.63|128.13|129.6|128.1|5
1626336730000|2021-07-15 08:12:10|129.62|128.12|129.62|128.12|129.64|128.14|129.59|128.09|11
1626336740000|2021-07-15 08:12:20|129.61|128.11|129.55|128.05|129.61|128.11|129.54|128.04|10
1626336750000|2021-07-15 08:12:30|129.56|128.06|129.54|128.04|129.56|128.06|129.53|128.03|13
1626336760000|2021-07-15 08:12:40|129.55|128.05|129.54|128.04|129.56|128.06|129.54|128.04|6
1626336770000|2021-07-15 08:12:50|129.55|128.05|129.51|128.01|129.55|128.05|129.51|128.01|5
1626336780000|2021-07-15 08:13:00|129.5|128|129.46|127.96|129.51|128.01|129.46|127.96|7
1626336790000|2021-07-15 08:13:10|129.47|127.97|129.49|127.99|129.5|128|129.47|127.97|9
1626336800000|2021-07-15 08:13:20|129.48|127.98|129.48|127.98|129.5|128|129.48|127.98|7
1626336810000|2021-07-15 08:13:30|129.47|127.97|129.46|127.96|129.47|127.97|129.46|127.96|2
1626336820000|2021-07-15 08:13:40|129.45|127.95|129.4|127.9|129.45|127.95|129.4|127.9|5
1626336830000|2021-07-15 08:13:50|129.41|127.91|129.39|127.89|129.44|127.94|129.39|127.89|10
1626336840000|2021-07-15 08:14:00|129.36|127.86|129.38|127.88|129.38|127.88|129.36|127.86|6
1626336850000|2021-07-15 08:14:10|129.37|127.87|129.34|127.84|129.37|127.87|129.33|127.83|4
1626336860000|2021-07-15 08:14:20|129.33|127.83|129.31|127.81|129.33|127.83|129.31|127.81|6
1626336870000|2021-07-15 08:14:30|129.3|127.8|129.33|127.83|129.33|127.83|129.29|127.79|7
1626336880000|2021-07-15 08:14:40|129.34|127.84|129.29|127.79|129.34|127.84|129.29|127.79|10
1626336890000|2021-07-15 08:14:50|129.31|127.81|129.29|127.79|129.31|127.81|129.29|127.79|8
1626336900000|2021-07-15 08:15:00|129.3|127.8|129.36|127.86|129.36|127.86|129.29|127.79|11
1626336910000|2021-07-15 08:15:10|129.35|127.85|129.32|127.82|129.36|127.86|129.32|127.82|7
1626336920000|2021-07-15 08:15:20|129.31|127.81|129.29|127.79|129.33|127.83|129.29|127.79|8
1626336930000|2021-07-15 08:15:30|129.3|127.8|129.24|127.74|129.3|127.8|129.24|127.74|9
1626336940000|2021-07-15 08:15:40|129.21|127.71|129.19|127.69|129.21|127.71|129.18|127.68|6
1626336950000|2021-07-15 08:15:50|129.18|127.68|129.11|127.61|129.2|127.7|129.11|127.61|11
1626336960000|2021-07-15 08:16:00|129.1|127.6|129.07|127.57|129.1|127.6|129.06|127.56|18
1626336970000|2021-07-15 08:16:10|129.08|127.58|129.04|127.54|129.08|127.58|129.02|127.52|7
1626336980000|2021-07-15 08:16:20|129.03|127.53|128.98|127.48|129.03|127.53|128.96|127.46|11
1626336990000|2021-07-15 08:16:30|128.96|127.46|128.97|127.47|128.99|127.49|128.95|127.45|15
1626337000000|2021-07-15 08:16:40|128.96|127.46|128.98|127.48|128.98|127.48|128.94|127.44|14
1626337010000|2021-07-15 08:16:50|128.99|127.49|128.9|127.4|128.99|127.49|128.9|127.4|15
1626337020000|2021-07-15 08:17:00|128.89|127.39|128.82|127.32|128.89|127.39|128.81|127.31|16
1626337030000|2021-07-15 08:17:10|128.81|127.31|128.76|127.26|128.81|127.31|128.75|127.25|12
1626337040000|2021-07-15 08:17:20|128.75|127.25|128.82|127.32|128.83|127.33|128.75|127.25|14
1626337050000|2021-07-15 08:17:30|128.81|127.31|128.78|127.28|128.83|127.33|128.78|127.28|11
1626337060000|2021-07-15 08:17:40|128.79|127.29|128.76|127.26|128.8|127.3|128.75|127.25|8
1626337070000|2021-07-15 08:17:50|128.75|127.25|128.76|127.26|128.77|127.27|128.73|127.23|13
1626337080000|2021-07-15 08:18:00|128.74|127.24|128.81|127.31|128.82|127.32|128.74|127.24|13
1626337090000|2021-07-15 08:18:10|128.82|127.32|128.86|127.36|128.86|127.36|128.81|127.31|14
1626337100000|2021-07-15 08:18:20|128.87|127.37|128.85|127.35|128.88|127.38|128.85|127.35|19
1626337110000|2021-07-15 08:18:30|128.86|127.36|128.86|127.36|128.87|127.37|128.84|127.34|8
1626337120000|2021-07-15 08:18:40|128.87|127.37|128.9|127.4|128.91|127.41|128.86|127.36|13
1626337130000|2021-07-15 08:18:50|128.89|127.39|128.94|127.44|128.94|127.44|128.89|127.39|9
1626337140000|2021-07-15 08:19:00|128.96|127.46|128.99|127.49|129|127.5|128.96|127.46|11
1626337150000|2021-07-15 08:19:10|129|127.5|129.02|127.52|129.03|127.53|129|127.5|7
1626337160000|2021-07-15 08:19:20|129.04|127.54|129.05|127.55|129.05|127.55|129.02|127.52|11
1626337170000|2021-07-15 08:19:30|129.03|127.53|128.99|127.49|129.05|127.55|128.98|127.48|12
1626337180000|2021-07-15 08:19:40|129|127.5|128.99|127.49|129|127.5|128.99|127.49|2
1626337190000|2021-07-15 08:19:50|129|127.5|129.03|127.53|129.03|127.53|128.99|127.49|9
1626337200000|2021-07-15 08:20:00|129.02|127.52|128.85|127.35|129.04|127.54|128.85|127.35|15
1626337210000|2021-07-15 08:20:10|128.86|127.36|128.82|127.32|128.86|127.36|128.8|127.3|14
1626337220000|2021-07-15 08:20:20|128.83|127.33|128.85|127.35|128.86|127.36|128.83|127.33|12
1626337230000|2021-07-15 08:20:30|128.86|127.36|128.86|127.36|128.87|127.37|128.86|127.36|11
1626337240000|2021-07-15 08:20:40|128.87|127.37|128.87|127.37|128.88|127.38|128.85|127.35|14
1626337250000|2021-07-15 08:20:50|128.86|127.36|128.87|127.37|128.88|127.38|128.85|127.35|6
1626337260000|2021-07-15 08:21:00|128.88|127.38|128.84|127.34|128.88|127.38|128.83|127.33|14
1626337270000|2021-07-15 08:21:10|128.83|127.33|128.81|127.31|128.84|127.34|128.8|127.3|4
1626337280000|2021-07-15 08:21:20|128.79|127.29|128.77|127.27|128.79|127.29|128.77|127.27|2
1626337290000|2021-07-15 08:21:30|128.74|127.24|128.76|127.26|128.77|127.27|128.74|127.24|4
1626337300000|2021-07-15 08:21:40|128.75|127.25|128.75|127.25|128.77|127.27|128.74|127.24|6
1626337310000|2021-07-15 08:21:50|128.77|127.27|128.76|127.26|128.77|127.27|128.74|127.24|11
1626337320000|2021-07-15 08:22:00|128.75|127.25|128.69|127.19|128.77|127.27|128.67|127.17|16
1626337330000|2021-07-15 08:22:10|128.7|127.2|128.71|127.21|128.73|127.23|128.69|127.19|10
1626337340000|2021-07-15 08:22:20|128.72|127.22|128.75|127.25|128.75|127.25|128.7|127.2|9
1626337350000|2021-07-15 08:22:30|128.74|127.24|128.74|127.24|128.75|127.25|128.72|127.22|9
1626337370000|2021-07-15 08:22:50|128.75|127.25|128.75|127.25|128.75|127.25|128.73|127.23|11
1626337380000|2021-07-15 08:23:00|128.74|127.24|128.66|127.16|128.79|127.29|128.66|127.16|20
1626337390000|2021-07-15 08:23:10|128.67|127.17|128.67|127.17|128.69|127.19|128.66|127.16|8
1626337400000|2021-07-15 08:23:20|128.66|127.16|128.65|127.15|128.66|127.16|128.63|127.13|7
1626337410000|2021-07-15 08:23:30|128.64|127.14|128.63|127.13|128.67|127.17|128.63|127.13|10
1626337420000|2021-07-15 08:23:40|128.64|127.14|128.65|127.15|128.65|127.15|128.63|127.13|6
1626337430000|2021-07-15 08:23:50|128.64|127.14|128.67|127.17|128.67|127.17|128.64|127.14|15
1626337440000|2021-07-15 08:24:00|128.65|127.15|128.66|127.16|128.66|127.16|128.64|127.14|6
1626337450000|2021-07-15 08:24:10|128.67|127.17|128.65|127.15|128.67|127.17|128.65|127.15|3
1626337460000|2021-07-15 08:24:20|128.67|127.17|128.66|127.16|128.68|127.18|128.66|127.16|4
1626337470000|2021-07-15 08:24:30|128.67|127.17|128.67|127.17|128.68|127.18|128.65|127.15|9
1626337480000|2021-07-15 08:24:40|128.68|127.18|128.71|127.21|128.71|127.21|128.65|127.15|11
1626337490000|2021-07-15 08:24:50|128.72|127.22|128.83|127.33|128.84|127.34|128.7|127.2|11
1626337500000|2021-07-15 08:25:00|128.82|127.32|128.76|127.26|128.82|127.32|128.76|127.26|14
1626337510000|2021-07-15 08:25:10|128.75|127.25|128.73|127.23|128.75|127.25|128.73|127.23|4
1626337520000|2021-07-15 08:25:20|128.72|127.22|128.68|127.18|128.72|127.22|128.66|127.16|9
1626337530000|2021-07-15 08:25:30|128.66|127.16|128.69|127.19|128.73|127.23|128.66|127.16|20
1626337540000|2021-07-15 08:25:40|128.68|127.18|128.67|127.17|128.7|127.2|128.65|127.15|13
1626337550000|2021-07-15 08:25:50|128.69|127.19|128.68|127.18|128.71|127.21|128.68|127.18|12
1626337560000|2021-07-15 08:26:00|128.69|127.19|128.7|127.2|128.7|127.2|128.62|127.12|17
1626337570000|2021-07-15 08:26:10|128.71|127.21|128.84|127.34|128.84|127.34|128.71|127.21|10
1626337580000|2021-07-15 08:26:20|128.83|127.33|128.68|127.18|128.84|127.34|128.68|127.18|17
1626337590000|2021-07-15 08:26:30|128.69|127.19|128.65|127.15|128.69|127.19|128.63|127.13|13
1626337600000|2021-07-15 08:26:40|128.64|127.14|128.59|127.09|128.64|127.14|128.59|127.09|6
1626337610000|2021-07-15 08:26:50|128.56|127.06|128.6|127.1|128.63|127.13|128.56|127.06|9
1626337620000|2021-07-15 08:27:00|128.61|127.11|128.63|127.13|128.65|127.15|128.59|127.09|21
1626337630000|2021-07-15 08:27:10|128.62|127.12|128.63|127.13|128.64|127.14|128.62|127.12|6
1626337640000|2021-07-15 08:27:20|128.64|127.14|128.66|127.16|128.66|127.16|128.62|127.12|12
1626337650000|2021-07-15 08:27:30|128.65|127.15|128.65|127.15|128.66|127.16|128.65|127.15|3
1626337660000|2021-07-15 08:27:40|128.66|127.16|128.66|127.16|128.67|127.17|128.65|127.15|5
1626337670000|2021-07-15 08:27:50|128.65|127.15|128.7|127.2|128.71|127.21|128.63|127.13|19
1626337680000|2021-07-15 08:28:00|128.71|127.21|128.68|127.18|128.73|127.23|128.67|127.17|12
1626337690000|2021-07-15 08:28:10|128.69|127.19|128.65|127.15|128.69|127.19|128.65|127.15|5
1626337700000|2021-07-15 08:28:20|128.64|127.14|128.63|127.13|128.69|127.19|128.63|127.13|6
1626337710000|2021-07-15 08:28:30|128.64|127.14|128.68|127.18|128.68|127.18|128.63|127.13|9
1626337720000|2021-07-15 08:28:40|128.69|127.19|128.73|127.23|128.73|127.23|128.68|127.18|13
1626337730000|2021-07-15 08:28:50|128.75|127.25|128.8|127.3|128.8|127.3|128.74|127.24|11
1626337740000|2021-07-15 08:29:00|128.79|127.29|128.72|127.22|128.79|127.29|128.71|127.21|15
1626337750000|2021-07-15 08:29:10|128.73|127.23|128.72|127.22|128.73|127.23|128.72|127.22|6
1626337760000|2021-07-15 08:29:20|128.73|127.23|128.76|127.26|128.76|127.26|128.71|127.21|10
1626337770000|2021-07-15 08:29:30|128.75|127.25|128.76|127.26|128.77|127.27|128.74|127.24|8
1626337780000|2021-07-15 08:29:40|128.77|127.27|128.76|127.26|128.77|127.27|128.75|127.25|5
1626337790000|2021-07-15 08:29:50|128.78|127.28|128.81|127.31|128.82|127.32|128.78|127.28|5
1626337800000|2021-07-15 08:30:00|128.8|127.3|128.75|127.25|128.8|127.3|128.73|127.23|12
1626337810000|2021-07-15 08:30:10|128.74|127.24|128.77|127.27|128.77|127.27|128.74|127.24|3
1626337820000|2021-07-15 08:30:20|128.76|127.26|128.66|127.16|128.76|127.26|128.66|127.16|11
1626337830000|2021-07-15 08:30:30|128.64|127.14|128.65|127.15|128.68|127.18|128.64|127.14|10
1626337840000|2021-07-15 08:30:40|128.62|127.12|128.6|127.1|128.62|127.12|128.58|127.08|9
1626337850000|2021-07-15 08:30:50|128.59|127.09|128.63|127.13|128.64|127.14|128.57|127.07|12
1626337860000|2021-07-15 08:31:00|128.61|127.11|128.6|127.1|128.62|127.12|128.59|127.09|11
1626337870000|2021-07-15 08:31:10|128.61|127.11|128.6|127.1|128.61|127.11|128.6|127.1|2
1626337880000|2021-07-15 08:31:20|128.59|127.09|128.59|127.09|128.6|127.1|128.58|127.08|9
1626337890000|2021-07-15 08:31:30|128.58|127.08|128.52|127.02|128.58|127.08|128.51|127.01|15
1626337900000|2021-07-15 08:31:40|128.53|127.03|128.51|127.01|128.53|127.03|128.51|127.01|11
1626337910000|2021-07-15 08:31:50|128.52|127.02|128.48|126.98|128.52|127.02|128.47|126.97|11
1626337920000|2021-07-15 08:32:00|128.47|126.97|128.4|126.9|128.47|126.97|128.35|126.85|17
1626337930000|2021-07-15 08:32:10|128.41|126.91|128.52|127.02|128.52|127.02|128.41|126.91|13
1626337940000|2021-07-15 08:32:20|128.53|127.03|128.49|126.99|128.53|127.03|128.47|126.97|17
1626337950000|2021-07-15 08:32:30|128.51|127.01|128.54|127.04|128.54|127.04|128.51|127.01|7
1626337960000|2021-07-15 08:32:40|128.55|127.05|128.5|127|128.56|127.06|128.5|127|13
1626337970000|2021-07-15 08:32:50|128.48|126.98|128.44|126.94|128.49|126.99|128.43|126.93|11
1626337980000|2021-07-15 08:33:00|128.43|126.93|128.49|126.99|128.49|126.99|128.42|126.92|12
1626337990000|2021-07-15 08:33:10|128.5|127|128.47|126.97|128.51|127.01|128.43|126.93|13
1626338000000|2021-07-15 08:33:20|128.46|126.96|128.44|126.94|128.46|126.96|128.44|126.94|5
1626338010000|2021-07-15 08:33:30|128.43|126.93|128.44|126.94|128.46|126.96|128.43|126.93|8
1626338020000|2021-07-15 08:33:40|128.43|126.93|128.43|126.93|128.43|126.93|128.43|126.93|1
1626338030000|2021-07-15 08:33:50|128.44|126.94|128.5|127|128.54|127.04|128.43|126.93|12
1626338040000|2021-07-15 08:34:00|128.51|127.01|128.51|127.01|128.52|127.02|128.5|127|20
1626338050000|2021-07-15 08:34:10|128.52|127.02|128.47|126.97|128.52|127.02|128.47|126.97|9
1626338060000|2021-07-15 08:34:20|128.46|126.96|128.39|126.89|128.47|126.97|128.39|126.89|11
1626338070000|2021-07-15 08:34:30|128.4|126.9|128.39|126.89|128.4|126.9|128.37|126.87|8
1626338080000|2021-07-15 08:34:40|128.38|126.88|128.45|126.95|128.47|126.97|128.36|126.86|22
1626338090000|2021-07-15 08:34:50|128.46|126.96|128.45|126.95|128.46|126.96|128.45|126.95|8
1626338100000|2021-07-15 08:35:00|128.46|126.96|128.57|127.07|128.57|127.07|128.45|126.95|18
1626338110000|2021-07-15 08:35:10|128.56|127.06|128.49|126.99|128.56|127.06|128.49|126.99|15
1626338120000|2021-07-15 08:35:20|128.48|126.98|128.51|127.01|128.52|127.02|128.45|126.95|18
1626338130000|2021-07-15 08:35:30|128.52|127.02|128.57|127.07|128.58|127.08|128.52|127.02|8
1626338140000|2021-07-15 08:35:40|128.56|127.06|128.56|127.06|128.56|127.06|128.53|127.03|8
1626338150000|2021-07-15 08:35:50|128.54|127.04|128.59|127.09|128.6|127.1|128.54|127.04|16
1626338160000|2021-07-15 08:36:00|128.64|127.14|128.64|127.14|128.64|127.14|128.63|127.13|5
1626338170000|2021-07-15 08:36:10|128.63|127.13|128.7|127.2|128.7|127.2|128.63|127.13|6
1626338180000|2021-07-15 08:36:20|128.69|127.19|128.71|127.21|128.71|127.21|128.68|127.18|7
1626338190000|2021-07-15 08:36:30|128.7|127.2|128.7|127.2|128.7|127.2|128.67|127.17|7
1626338200000|2021-07-15 08:36:40|128.71|127.21|128.79|127.29|128.8|127.3|128.7|127.2|13
1626338210000|2021-07-15 08:36:50|128.8|127.3|128.79|127.29|128.81|127.31|128.79|127.29|6
1626338220000|2021-07-15 08:37:00|128.78|127.28|128.81|127.31|128.81|127.31|128.78|127.28|8
1626338230000|2021-07-15 08:37:10|128.82|127.32|128.85|127.35|128.85|127.35|128.82|127.32|6
1626338240000|2021-07-15 08:37:20|128.88|127.38|128.9|127.4|128.9|127.4|128.88|127.38|3
1626338250000|2021-07-15 08:37:30|128.91|127.41|128.9|127.4|128.96|127.46|128.9|127.4|12
1626338260000|2021-07-15 08:37:40|128.91|127.41|128.9|127.4|128.92|127.42|128.9|127.4|4
1626338270000|2021-07-15 08:37:50|128.91|127.41|128.91|127.41|128.96|127.46|128.91|127.41|13
1626338280000|2021-07-15 08:38:00|128.9|127.4|129.03|127.53|129.03|127.53|128.9|127.4|16
1626338290000|2021-07-15 08:38:10|129.04|127.54|129.02|127.52|129.04|127.54|129.01|127.51|13
1626338300000|2021-07-15 08:38:20|129.03|127.53|129.02|127.52|129.03|127.53|129.02|127.52|6
1626338310000|2021-07-15 08:38:30|129.03|127.53|129.08|127.58|129.08|127.58|129.03|127.53|8
1626338320000|2021-07-15 08:38:40|129.06|127.56|129.07|127.57|129.07|127.57|129.04|127.54|10
1626338330000|2021-07-15 08:38:50|129.08|127.58|129.11|127.61|129.12|127.62|129.08|127.58|13
1626338340000|2021-07-15 08:39:00|129.12|127.62|129.05|127.55|129.12|127.62|129.05|127.55|13
1626338350000|2021-07-15 08:39:10|129.04|127.54|129.07|127.57|129.07|127.57|129.02|127.52|14
1626338360000|2021-07-15 08:39:20|129.09|127.59|129.11|127.61|129.11|127.61|129.07|127.57|7
1626338370000|2021-07-15 08:39:30|129.1|127.6|129.1|127.6|129.11|127.61|129.1|127.6|5
1626338380000|2021-07-15 08:39:40|129.11|127.61|129.14|127.64|129.15|127.65|129.11|127.61|13
1626338390000|2021-07-15 08:39:50|129.13|127.63|129.17|127.67|129.17|127.67|129.13|127.63|10
1626338400000|2021-07-15 08:40:00|129.16|127.66|129.13|127.63|129.18|127.68|129.13|127.63|11
1626338410000|2021-07-15 08:40:10|129.12|127.62|129.12|127.62|129.13|127.63|129.12|127.62|5
1626338420000|2021-07-15 08:40:20|129.11|127.61|129.12|127.62|129.13|127.63|129.11|127.61|8
1626338430000|2021-07-15 08:40:30|129.13|127.63|129.12|127.62|129.13|127.63|129.11|127.61|6
1626338440000|2021-07-15 08:40:40|129.11|127.61|129.04|127.54|129.11|127.61|129.03|127.53|10
1626338450000|2021-07-15 08:40:50|129.03|127.53|129|127.5|129.04|127.54|128.99|127.49|11
1626338460000|2021-07-15 08:41:00|128.99|127.49|129.11|127.61|129.12|127.62|128.99|127.49|16
1626338470000|2021-07-15 08:41:10|129.12|127.62|129.13|127.63|129.13|127.63|129.12|127.62|4
1626338480000|2021-07-15 08:41:20|129.12|127.62|129.11|127.61|129.13|127.63|129.11|127.61|4
1626338490000|2021-07-15 08:41:30|129.08|127.58|129.13|127.63|129.14|127.64|129.08|127.58|19
1626338500000|2021-07-15 08:41:40|129.14|127.64|129.13|127.63|129.14|127.64|129.12|127.62|9
1626338510000|2021-07-15 08:41:50|129.14|127.64|129.17|127.67|129.19|127.69|129.13|127.63|19
1626338520000|2021-07-15 08:42:00|129.18|127.68|129.19|127.69|129.24|127.74|129.18|127.68|9
1626338530000|2021-07-15 08:42:10|129.21|127.71|129.21|127.71|129.24|127.74|129.21|127.71|11
1626338540000|2021-07-15 08:42:20|129.23|127.73|129.24|127.74|129.24|127.74|129.19|127.69|13
1626338550000|2021-07-15 08:42:30|129.23|127.73|129.3|127.8|129.31|127.81|129.23|127.73|15
1626338560000|2021-07-15 08:42:40|129.31|127.81|129.24|127.74|129.32|127.82|129.24|127.74|20
1626338570000|2021-07-15 08:42:50|129.25|127.75|129.24|127.74|129.28|127.78|129.24|127.74|12
1626338580000|2021-07-15 08:43:00|129.25|127.75|129.21|127.71|129.25|127.75|129.2|127.7|17
1626338590000|2021-07-15 08:43:10|129.23|127.73|129.25|127.75|129.25|127.75|129.21|127.71|9
1626338600000|2021-07-15 08:43:20|129.26|127.76|129.3|127.8|129.31|127.81|129.26|127.76|10
1626338610000|2021-07-15 08:43:30|129.31|127.81|129.29|127.79|129.34|127.84|129.29|127.79|6
1626338620000|2021-07-15 08:43:40|129.3|127.8|129.33|127.83|129.34|127.84|129.3|127.8|12
1626338630000|2021-07-15 08:43:50|129.34|127.84|129.4|127.9|129.42|127.92|129.34|127.84|10
1626338640000|2021-07-15 08:44:00|129.38|127.88|129.37|127.87|129.41|127.91|129.37|127.87|14
1626338650000|2021-07-15 08:44:10|129.38|127.88|129.28|127.78|129.38|127.88|129.28|127.78|18
1626338660000|2021-07-15 08:44:20|129.27|127.77|129.33|127.83|129.35|127.85|129.27|127.77|13
1626338670000|2021-07-15 08:44:30|129.32|127.82|129.23|127.73|129.33|127.83|129.23|127.73|14
1626338680000|2021-07-15 08:44:40|129.22|127.72|129.28|127.78|129.28|127.78|129.21|127.71|10
1626338690000|2021-07-15 08:44:50|129.27|127.77|129.25|127.75|129.27|127.77|129.23|127.73|15
1626338700000|2021-07-15 08:45:00|129.24|127.74|129.21|127.71|129.25|127.75|129.2|127.7|8
1626338710000|2021-07-15 08:45:10|129.2|127.7|129.22|127.72|129.22|127.72|129.2|127.7|7
1626338720000|2021-07-15 08:45:20|129.21|127.71|129.17|127.67|129.21|127.71|129.15|127.65|10
1626338730000|2021-07-15 08:45:30|129.13|127.63|129.11|127.61|129.13|127.63|129.11|127.61|3
1626338740000|2021-07-15 08:45:40|129.09|127.59|128.98|127.48|129.09|127.59|128.98|127.48|11
1626338750000|2021-07-15 08:45:50|128.96|127.46|128.95|127.45|128.97|127.47|128.93|127.43|13
1626338760000|2021-07-15 08:46:00|128.94|127.44|129.03|127.53|129.03|127.53|128.94|127.44|16
1626338770000|2021-07-15 08:46:10|129.05|127.55|129.02|127.52|129.05|127.55|129|127.5|15
1626338780000|2021-07-15 08:46:20|129.03|127.53|129.06|127.56|129.07|127.57|129.02|127.52|8
1626338790000|2021-07-15 08:46:30|129.07|127.57|129.08|127.58|129.08|127.58|129.07|127.57|2
1626338800000|2021-07-15 08:46:40|129.1|127.6|129.07|127.57|129.1|127.6|129.05|127.55|8
1626338810000|2021-07-15 08:46:50|129.06|127.56|129.06|127.56|129.07|127.57|129.03|127.53|12
1626338820000|2021-07-15 08:47:00|129.04|127.54|129.01|127.51|129.05|127.55|129|127.5|13
1626338830000|2021-07-15 08:47:10|129|127.5|129.02|127.52|129.02|127.52|129|127.5|6
1626338840000|2021-07-15 08:47:20|129.03|127.53|129.01|127.51|129.03|127.53|129.01|127.51|3
1626338850000|2021-07-15 08:47:30|129.02|127.52|129.01|127.51|129.02|127.52|129|127.5|5
1626338860000|2021-07-15 08:47:40|129.02|127.52|128.99|127.49|129.06|127.56|128.98|127.48|18
1626338870000|2021-07-15 08:47:50|128.98|127.48|128.92|127.42|128.98|127.48|128.92|127.42|12
1626338880000|2021-07-15 08:48:00|128.91|127.41|128.94|127.44|128.94|127.44|128.91|127.41|10
1626338890000|2021-07-15 08:48:10|128.93|127.43|128.98|127.48|128.98|127.48|128.93|127.43|11
1626338900000|2021-07-15 08:48:20|128.99|127.49|129.07|127.57|129.07|127.57|128.99|127.49|15
1626338910000|2021-07-15 08:48:30|129.06|127.56|129.02|127.52|129.07|127.57|129.02|127.52|12
1626338920000|2021-07-15 08:48:40|129.03|127.53|129.1|127.6|129.1|127.6|129.03|127.53|12
1626338930000|2021-07-15 08:48:50|129.11|127.61|129.1|127.6|129.11|127.61|129.1|127.6|6
1626338940000|2021-07-15 08:49:00|129.11|127.61|129.15|127.65|129.15|127.65|129.11|127.61|5
1626338950000|2021-07-15 08:49:10|129.16|127.66|129.28|127.78|129.3|127.8|129.16|127.66|18
1626338960000|2021-07-15 08:49:20|129.29|127.79|129.24|127.74|129.31|127.81|129.24|127.74|10
1626338970000|2021-07-15 08:49:30|129.23|127.73|129.24|127.74|129.26|127.76|129.23|127.73|6
1626338980000|2021-07-15 08:49:40|129.25|127.75|129.31|127.81|129.31|127.81|129.25|127.75|6
1626338990000|2021-07-15 08:49:50|129.3|127.8|129.31|127.81|129.31|127.81|129.3|127.8|2
1626339000000|2021-07-15 08:50:00|129.32|127.82|129.25|127.75|129.32|127.82|129.23|127.73|11
1626339010000|2021-07-15 08:50:10|129.24|127.74|129.26|127.76|129.26|127.76|129.23|127.73|9
1626339020000|2021-07-15 08:50:20|129.27|127.77|129.33|127.83|129.33|127.83|129.27|127.77|7
1626339030000|2021-07-15 08:50:30|129.34|127.84|129.35|127.85|129.35|127.85|129.31|127.81|11
1626339040000|2021-07-15 08:50:40|129.34|127.84|129.28|127.78|129.34|127.84|129.27|127.77|11
1626339050000|2021-07-15 08:50:50|129.3|127.8|129.31|127.81|129.33|127.83|129.3|127.8|8
1626339060000|2021-07-15 08:51:00|129.3|127.8|129.24|127.74|129.3|127.8|129.24|127.74|5
1626339070000|2021-07-15 08:51:10|129.25|127.75|129.23|127.73|129.25|127.75|129.23|127.73|3
1626339080000|2021-07-15 08:51:20|129.25|127.75|129.32|127.82|129.32|127.82|129.25|127.75|6
1626339090000|2021-07-15 08:51:30|129.31|127.81|129.3|127.8|129.31|127.81|129.28|127.78|7
1626339100000|2021-07-15 08:51:40|129.29|127.79|129.34|127.84|129.35|127.85|129.29|127.79|9
1626339110000|2021-07-15 08:51:50|129.32|127.82|129.28|127.78|129.32|127.82|129.26|127.76|12
1626339120000|2021-07-15 08:52:00|129.27|127.77|129.26|127.76|129.29|127.79|129.25|127.75|7
1626339130000|2021-07-15 08:52:10|129.25|127.75|129.28|127.78|129.29|127.79|129.25|127.75|10
1626339140000|2021-07-15 08:52:20|129.29|127.79|129.26|127.76|129.29|127.79|129.26|127.76|4
1626339150000|2021-07-15 08:52:30|129.25|127.75|129.21|127.71|129.25|127.75|129.21|127.71|4
1626339160000|2021-07-15 08:52:40|129.2|127.7|129.19|127.69|129.21|127.71|129.19|127.69|4
1626339170000|2021-07-15 08:52:50|129.18|127.68|129.22|127.72|129.22|127.72|129.16|127.66|10
1626339180000|2021-07-15 08:53:00|129.21|127.71|129.33|127.83|129.36|127.86|129.2|127.7|20
1626339190000|2021-07-15 08:53:10|129.35|127.85|129.37|127.87|129.41|127.91|129.35|127.85|14
1626339200000|2021-07-15 08:53:20|129.38|127.88|129.42|127.92|129.42|127.92|129.38|127.88|10
1626339210000|2021-07-15 08:53:30|129.44|127.94|129.41|127.91|129.45|127.95|129.41|127.91|11
1626339220000|2021-07-15 08:53:40|129.42|127.92|129.49|127.99|129.49|127.99|129.42|127.92|16
1626339230000|2021-07-15 08:53:50|129.5|128|129.57|128.07|129.57|128.07|129.5|128|6
1626339240000|2021-07-15 08:54:00|129.59|128.09|129.53|128.03|129.6|128.1|129.52|128.02|11
1626339250000|2021-07-15 08:54:10|129.52|128.02|129.51|128.01|129.52|128.02|129.46|127.96|10
1626339260000|2021-07-15 08:54:20|129.52|128.02|129.55|128.05|129.55|128.05|129.51|128.01|6
1626339270000|2021-07-15 08:54:30|129.56|128.06|129.54|128.04|129.57|128.07|129.54|128.04|8
1626339280000|2021-07-15 08:54:40|129.53|128.03|129.43|127.93|129.53|128.03|129.43|127.93|16
1626339290000|2021-07-15 08:54:50|129.42|127.92|129.43|127.93|129.44|127.94|129.39|127.89|10
1626339300000|2021-07-15 08:55:00|129.42|127.92|129.39|127.89|129.43|127.93|129.39|127.89|10
1626339310000|2021-07-15 08:55:10|129.4|127.9|129.39|127.89|129.43|127.93|129.39|127.89|12
1626339320000|2021-07-15 08:55:20|129.38|127.88|129.36|127.86|129.38|127.88|129.35|127.85|4
1626339330000|2021-07-15 08:55:30|129.37|127.87|129.34|127.84|129.37|127.87|129.34|127.84|11
1626339340000|2021-07-15 08:55:40|129.32|127.82|129.24|127.74|129.32|127.82|129.24|127.74|9
1626339350000|2021-07-15 08:55:50|129.19|127.69|129.12|127.62|129.19|127.69|129.1|127.6|14
1626339360000|2021-07-15 08:56:00|129.13|127.63|129.18|127.68|129.19|127.69|129.12|127.62|16
1626339370000|2021-07-15 08:56:10|129.16|127.66|129.11|127.61|129.16|127.66|129.11|127.61|14
1626339380000|2021-07-15 08:56:20|129.1|127.6|129.11|127.61|129.12|127.62|129.09|127.59|10
1626339390000|2021-07-15 08:56:30|129.12|127.62|129.09|127.59|129.12|127.62|129.09|127.59|9
1626339400000|2021-07-15 08:56:40|129.06|127.56|129.05|127.55|129.07|127.57|129.04|127.54|7
1626339410000|2021-07-15 08:56:50|129.04|127.54|129.08|127.58|129.08|127.58|129.03|127.53|13
1626339420000|2021-07-15 08:57:00|129.07|127.57|129.12|127.62|129.12|127.62|129.07|127.57|14
1626339430000|2021-07-15 08:57:10|129.13|127.63|129.14|127.64|129.16|127.66|129.13|127.63|8
1626339440000|2021-07-15 08:57:20|129.16|127.66|129.14|127.64|129.16|127.66|129.1|127.6|10
1626339450000|2021-07-15 08:57:30|129.13|127.63|129.11|127.61|129.13|127.63|129.11|127.61|5
1626339460000|2021-07-15 08:57:40|129.12|127.62|129.13|127.63|129.13|127.63|129.12|127.62|4
1626339470000|2021-07-15 08:57:50|129.12|127.62|129.04|127.54|129.12|127.62|129.04|127.54|12
1626339480000|2021-07-15 08:58:00|129.02|127.52|129.01|127.51|129.02|127.52|129.01|127.51|6
1626339490000|2021-07-15 08:58:10|129.02|127.52|129|127.5|129.03|127.53|129|127.5|9
1626339500000|2021-07-15 08:58:20|129.01|127.51|129.06|127.56|129.07|127.57|129.01|127.51|6
1626339510000|2021-07-15 08:58:30|129.05|127.55|129.05|127.55|129.06|127.56|129.04|127.54|5
1626339520000|2021-07-15 08:58:40|129.04|127.54|129.04|127.54|129.04|127.54|129.04|127.54|1
1626339540000|2021-07-15 08:59:00|129.01|127.51|129|127.5|129.01|127.51|128.99|127.49|5
1626339550000|2021-07-15 08:59:10|128.99|127.49|129|127.5|129|127.5|128.99|127.49|6
1626339560000|2021-07-15 08:59:20|129.03|127.53|129.01|127.51|129.03|127.53|129.01|127.51|5
1626339570000|2021-07-15 08:59:30|129|127.5|129|127.5|129.01|127.51|129|127.5|5
1626339580000|2021-07-15 08:59:40|128.99|127.49|128.98|127.48|128.99|127.49|128.98|127.48|2
1626339590000|2021-07-15 08:59:50|128.97|127.47|129|127.5|129.01|127.51|128.97|127.47|7
1626339600000|2021-07-15 09:00:00|128.99|127.49|128.88|127.38|128.99|127.49|128.87|127.37|15
1626339610000|2021-07-15 09:00:10|128.87|127.37|128.83|127.33|128.89|127.39|128.82|127.32|13
1626339620000|2021-07-15 09:00:20|128.84|127.34|128.91|127.41|128.91|127.41|128.83|127.33|13
1626339630000|2021-07-15 09:00:30|128.9|127.4|128.86|127.36|128.9|127.4|128.86|127.36|7
1626339640000|2021-07-15 09:00:40|128.85|127.35|128.89|127.39|128.89|127.39|128.83|127.33|15
1626339650000|2021-07-15 09:00:50|128.88|127.38|128.86|127.36|128.88|127.38|128.86|127.36|5
1626339660000|2021-07-15 09:01:00|128.87|127.37|128.86|127.36|128.87|127.37|128.85|127.35|6
1626339670000|2021-07-15 09:01:10|128.85|127.35|128.89|127.39|128.92|127.42|128.84|127.34|14
1626339680000|2021-07-15 09:01:20|128.9|127.4|128.87|127.37|128.9|127.4|128.87|127.37|8
1626339690000|2021-07-15 09:01:30|128.86|127.36|128.91|127.41|128.91|127.41|128.86|127.36|10
1626339700000|2021-07-15 09:01:40|128.9|127.4|128.86|127.36|128.9|127.4|128.86|127.36|9
1626339710000|2021-07-15 09:01:50|128.87|127.37|128.79|127.29|128.87|127.37|128.79|127.29|8
1626339720000|2021-07-15 09:02:00|128.8|127.3|128.75|127.25|128.8|127.3|128.75|127.25|6
1626339730000|2021-07-15 09:02:10|128.74|127.24|128.68|127.18|128.75|127.25|128.66|127.16|20
1626339740000|2021-07-15 09:02:20|128.69|127.19|128.69|127.19|128.73|127.23|128.69|127.19|10
1626339750000|2021-07-15 09:02:30|128.7|127.2|128.72|127.22|128.72|127.22|128.69|127.19|7
1626339760000|2021-07-15 09:02:40|128.71|127.21|128.69|127.19|128.71|127.21|128.69|127.19|9
1626339770000|2021-07-15 09:02:50|128.7|127.2|128.73|127.23|128.73|127.23|128.7|127.2|8
1626339780000|2021-07-15 09:03:00|128.74|127.24|128.73|127.23|128.74|127.24|128.73|127.23|10
1626339790000|2021-07-15 09:03:10|128.74|127.24|128.81|127.31|128.81|127.31|128.73|127.23|9
1626339800000|2021-07-15 09:03:20|128.8|127.3|128.8|127.3|128.81|127.31|128.79|127.29|11
1626339810000|2021-07-15 09:03:30|128.79|127.29|128.81|127.31|128.82|127.32|128.79|127.29|11
1626339820000|2021-07-15 09:03:40|128.82|127.32|128.83|127.33|128.83|127.33|128.81|127.31|4
1626339830000|2021-07-15 09:03:50|128.82|127.32|128.81|127.31|128.82|127.32|128.79|127.29|10
1626339840000|2021-07-15 09:04:00|128.82|127.32|128.82|127.32|128.82|127.32|128.81|127.31|3
1626339850000|2021-07-15 09:04:10|128.81|127.31|128.8|127.3|128.82|127.32|128.8|127.3|10
1626339860000|2021-07-15 09:04:20|128.81|127.31|128.82|127.32|128.82|127.32|128.8|127.3|8
1626339870000|2021-07-15 09:04:30|128.85|127.35|128.99|127.49|128.99|127.49|128.85|127.35|12
1626339880000|2021-07-15 09:04:40|128.98|127.48|129.06|127.56|129.06|127.56|128.98|127.48|15
1626339890000|2021-07-15 09:04:50|129.07|127.57|129.1|127.6|129.12|127.62|129.07|127.57|11
1626339900000|2021-07-15 09:05:00|129.11|127.61|129.07|127.57|129.11|127.61|129.06|127.56|9
1626339910000|2021-07-15 09:05:10|129.06|127.56|129.13|127.63|129.13|127.63|129.06|127.56|18
1626339920000|2021-07-15 09:05:20|129.14|127.64|129.12|127.62|129.16|127.66|129.11|127.61|18
1626339930000|2021-07-15 09:05:30|129.13|127.63|129.08|127.58|129.13|127.63|129.06|127.56|12
1626339940000|2021-07-15 09:05:40|129.07|127.57|129.06|127.56|129.07|127.57|129.06|127.56|8
1626339950000|2021-07-15 09:05:50|129.07|127.57|128.99|127.49|129.07|127.57|128.99|127.49|11
1626339960000|2021-07-15 09:06:00|128.98|127.48|128.97|127.47|129|127.5|128.96|127.46|7
1626339970000|2021-07-15 09:06:10|128.96|127.46|128.98|127.48|128.98|127.48|128.94|127.44|15
1626339980000|2021-07-15 09:06:20|128.99|127.49|129.03|127.53|129.03|127.53|128.99|127.49|11
1626339990000|2021-07-15 09:06:30|129.02|127.52|129.11|127.61|129.13|127.63|129.01|127.51|23
1626340000000|2021-07-15 09:06:40|129.1|127.6|129.14|127.64|129.14|127.64|129.07|127.57|15
1626340010000|2021-07-15 09:06:50|129.13|127.63|129.13|127.63|129.13|127.63|129.12|127.62|7
1626340020000|2021-07-15 09:07:00|129.12|127.62|129.11|127.61|129.13|127.63|129.11|127.61|8
1626340030000|2021-07-15 09:07:10|129.12|127.62|129.17|127.67|129.2|127.7|129.12|127.62|11
1626340040000|2021-07-15 09:07:20|129.16|127.66|129.19|127.69|129.2|127.7|129.15|127.65|13
1626340050000|2021-07-15 09:07:30|129.2|127.7|129.19|127.69|129.21|127.71|129.17|127.67|10
1626340060000|2021-07-15 09:07:40|129.18|127.68|129.13|127.63|129.19|127.69|129.13|127.63|13
1626340070000|2021-07-15 09:07:50|129.14|127.64|129.12|127.62|129.15|127.65|129.12|127.62|5
1626340080000|2021-07-15 09:08:00|129.11|127.61|129.16|127.66|129.17|127.67|129.11|127.61|8
1626340090000|2021-07-15 09:08:10|129.15|127.65|129.22|127.72|129.22|127.72|129.15|127.65|15
1626340100000|2021-07-15 09:08:20|129.21|127.71|129.25|127.75|129.25|127.75|129.21|127.71|7
1626340110000|2021-07-15 09:08:30|129.27|127.77|129.22|127.72|129.28|127.78|129.2|127.7|13
1626340120000|2021-07-15 09:08:40|129.21|127.71|129.22|127.72|129.24|127.74|129.21|127.71|9
1626340130000|2021-07-15 09:08:50|129.23|127.73|129.26|127.76|129.26|127.76|129.22|127.72|12
1626340140000|2021-07-15 09:09:00|129.25|127.75|129.28|127.78|129.28|127.78|129.25|127.75|6
1626340150000|2021-07-15 09:09:10|129.29|127.79|129.31|127.81|129.31|127.81|129.29|127.79|11
1626340160000|2021-07-15 09:09:20|129.32|127.82|129.32|127.82|129.32|127.82|129.3|127.8|11
1626340170000|2021-07-15 09:09:30|129.31|127.81|129.37|127.87|129.39|127.89|129.31|127.81|12
1626340180000|2021-07-15 09:09:40|129.36|127.86|129.41|127.91|129.41|127.91|129.33|127.83|14
1626340190000|2021-07-15 09:09:50|129.4|127.9|129.4|127.9|129.4|127.9|129.38|127.88|11
1626340200000|2021-07-15 09:10:00|129.38|127.88|129.36|127.86|129.38|127.88|129.35|127.85|7
1626340210000|2021-07-15 09:10:10|129.35|127.85|129.29|127.79|129.35|127.85|129.29|127.79|16
1626340220000|2021-07-15 09:10:20|129.3|127.8|129.29|127.79|129.31|127.81|129.29|127.79|4
1626340230000|2021-07-15 09:10:30|129.3|127.8|129.32|127.82|129.33|127.83|129.3|127.8|9
1626340240000|2021-07-15 09:10:40|129.31|127.81|129.33|127.83|129.33|127.83|129.31|127.81|9
1626340250000|2021-07-15 09:10:50|129.34|127.84|129.31|127.81|129.35|127.85|129.29|127.79|15
1626340260000|2021-07-15 09:11:00|129.32|127.82|129.32|127.82|129.35|127.85|129.29|127.79|17
1626340270000|2021-07-15 09:11:10|129.33|127.83|129.3|127.8|129.35|127.85|129.28|127.78|13
1626340280000|2021-07-15 09:11:20|129.31|127.81|129.3|127.8|129.32|127.82|129.29|127.79|14
1626340290000|2021-07-15 09:11:30|129.31|127.81|129.36|127.86|129.37|127.87|129.31|127.81|16
1626340300000|2021-07-15 09:11:40|129.37|127.87|129.36|127.86|129.39|127.89|129.36|127.86|14
1626340310000|2021-07-15 09:11:50|129.34|127.84|129.37|127.87|129.38|127.88|129.34|127.84|6
1626340320000|2021-07-15 09:12:00|129.38|127.88|129.33|127.83|129.38|127.88|129.33|127.83|7
1626340330000|2021-07-15 09:12:10|129.32|127.82|129.29|127.79|129.34|127.84|129.29|127.79|7
1626340340000|2021-07-15 09:12:20|129.3|127.8|129.26|127.76|129.3|127.8|129.25|127.75|7
1626340350000|2021-07-15 09:12:30|129.27|127.77|129.3|127.8|129.31|127.81|129.25|127.75|10
1626340360000|2021-07-15 09:12:40|129.29|127.79|129.37|127.87|129.37|127.87|129.29|127.79|15
1626340370000|2021-07-15 09:12:50|129.38|127.88|129.44|127.94|129.44|127.94|129.38|127.88|9
1626340380000|2021-07-15 09:13:00|129.41|127.91|129.38|127.88|129.43|127.93|129.38|127.88|13
1626340390000|2021-07-15 09:13:10|129.37|127.87|129.42|127.92|129.46|127.96|129.37|127.87|14
1626340400000|2021-07-15 09:13:20|129.43|127.93|129.54|128.04|129.54|128.04|129.43|127.93|14
1626340410000|2021-07-15 09:13:30|129.55|128.05|129.59|128.09|129.59|128.09|129.54|128.04|14
1626340420000|2021-07-15 09:13:40|129.58|128.08|129.58|128.08|129.59|128.09|129.58|128.08|11
1626340430000|2021-07-15 09:13:50|129.59|128.09|129.59|128.09|129.59|128.09|129.58|128.08|13
1626340440000|2021-07-15 09:14:00|129.58|128.08|129.63|128.13|129.64|128.14|129.57|128.07|12
1626340450000|2021-07-15 09:14:10|129.62|128.12|129.54|128.04|129.62|128.12|129.54|128.04|13
1626340460000|2021-07-15 09:14:20|129.5|128|129.5|128|129.53|128.03|129.49|127.99|17
1626340470000|2021-07-15 09:14:30|129.53|128.03|129.57|128.07|129.57|128.07|129.52|128.02|14
1626340480000|2021-07-15 09:14:40|129.58|128.08|129.59|128.09|129.59|128.09|129.56|128.06|5
1626340490000|2021-07-15 09:14:50|129.58|128.08|129.6|128.1|129.61|128.11|129.57|128.07|12
1626340500000|2021-07-15 09:15:00|129.59|128.09|129.63|128.13|129.64|128.14|129.59|128.09|10
1626340510000|2021-07-15 09:15:10|129.64|128.14|129.6|128.1|129.64|128.14|129.6|128.1|8
1626340520000|2021-07-15 09:15:20|129.59|128.09|129.59|128.09|129.59|128.09|129.55|128.05|15
1626340530000|2021-07-15 09:15:30|129.6|128.1|129.57|128.07|129.6|128.1|129.57|128.07|12
1626340540000|2021-07-15 09:15:40|129.58|128.08|129.56|128.06|129.58|128.08|129.55|128.05|6
1626340550000|2021-07-15 09:15:50|129.57|128.07|129.56|128.06|129.57|128.07|129.52|128.02|9
1626340560000|2021-07-15 09:16:00|129.57|128.07|129.56|128.06|129.57|128.07|129.56|128.06|4
1626340570000|2021-07-15 09:16:10|129.57|128.07|129.69|128.19|129.69|128.19|129.57|128.07|6
1626340580000|2021-07-15 09:16:20|129.68|128.18|129.65|128.15|129.68|128.18|129.65|128.15|10
1626340590000|2021-07-15 09:16:30|129.64|128.14|129.6|128.1|129.67|128.17|129.6|128.1|12
1626340600000|2021-07-15 09:16:40|129.61|128.11|129.68|128.18|129.68|128.18|129.61|128.11|9
1626340610000|2021-07-15 09:16:50|129.69|128.19|129.68|128.18|129.69|128.19|129.68|128.18|6
1626340620000|2021-07-15 09:17:00|129.69|128.19|129.72|128.22|129.74|128.24|129.69|128.19|9
1626340630000|2021-07-15 09:17:10|129.73|128.23|129.88|128.38|129.88|128.38|129.73|128.23|13
1626340640000|2021-07-15 09:17:20|129.89|128.39|129.94|128.44|129.94|128.44|129.87|128.37|21
1626340650000|2021-07-15 09:17:30|129.95|128.45|129.93|128.43|129.99|128.49|129.93|128.43|20
1626340660000|2021-07-15 09:17:40|129.92|128.42|129.86|128.36|129.92|128.42|129.85|128.35|18
1626340670000|2021-07-15 09:17:50|129.87|128.37|129.87|128.37|129.88|128.38|129.84|128.34|15
1626340680000|2021-07-15 09:18:00|129.86|128.36|129.87|128.37|129.88|128.38|129.85|128.35|8
1626340690000|2021-07-15 09:18:10|129.83|128.33|129.72|128.22|129.83|128.33|129.71|128.21|16
1626340700000|2021-07-15 09:18:20|129.71|128.21|129.77|128.27|129.77|128.27|129.71|128.21|14
1626340710000|2021-07-15 09:18:30|129.76|128.26|129.75|128.25|129.78|128.28|129.73|128.23|9
1626340720000|2021-07-15 09:18:40|129.76|128.26|129.76|128.26|129.79|128.29|129.75|128.25|10
1626340730000|2021-07-15 09:18:50|129.77|128.27|129.8|128.3|129.8|128.3|129.75|128.25|16
1626340740000|2021-07-15 09:19:00|129.81|128.31|129.81|128.31|129.82|128.32|129.79|128.29|13
1626340750000|2021-07-15 09:19:10|129.82|128.32|129.9|128.4|129.9|128.4|129.82|128.32|11
1626340760000|2021-07-15 09:19:20|129.91|128.41|129.93|128.43|129.94|128.44|129.9|128.4|8
1626340770000|2021-07-15 09:19:30|129.96|128.46|129.94|128.44|129.98|128.48|129.94|128.44|15
1626340780000|2021-07-15 09:19:40|129.96|128.46|129.98|128.48|129.98|128.48|129.95|128.45|8
1626340790000|2021-07-15 09:19:50|129.97|128.47|130.07|128.57|130.07|128.57|129.97|128.47|9
1626340800000|2021-07-15 09:20:00|130.08|128.58|130.05|128.55|130.08|128.58|130.03|128.53|14
1626340810000|2021-07-15 09:20:10|130.04|128.54|129.98|128.48|130.04|128.54|129.97|128.47|15
1626340820000|2021-07-15 09:20:20|129.97|128.47|129.95|128.45|129.98|128.48|129.93|128.43|19
1626340830000|2021-07-15 09:20:30|129.94|128.44|129.94|128.44|129.96|128.46|129.93|128.43|16
1626340840000|2021-07-15 09:20:40|129.93|128.43|129.93|128.43|129.94|128.44|129.89|128.39|14
1626340850000|2021-07-15 09:20:50|129.92|128.42|129.95|128.45|129.97|128.47|129.89|128.39|11
1626340860000|2021-07-15 09:21:00|129.94|128.44|129.92|128.42|129.96|128.46|129.91|128.41|10
1626340870000|2021-07-15 09:21:10|129.91|128.41|129.8|128.3|129.92|128.42|129.8|128.3|11
1626340880000|2021-07-15 09:21:20|129.84|128.34|129.81|128.31|129.84|128.34|129.8|128.3|8
1626340890000|2021-07-15 09:21:30|129.8|128.3|129.83|128.33|129.84|128.34|129.8|128.3|13
1626340900000|2021-07-15 09:21:40|129.84|128.34|129.86|128.36|129.89|128.39|129.84|128.34|12
1626340910000|2021-07-15 09:21:50|129.87|128.37|129.91|128.41|129.91|128.41|129.86|128.36|7
1626340920000|2021-07-15 09:22:00|129.9|128.4|129.87|128.37|129.91|128.41|129.87|128.37|8
1626340930000|2021-07-15 09:22:10|129.89|128.39|129.88|128.38|129.89|128.39|129.78|128.28|11
1626340940000|2021-07-15 09:22:20|129.87|128.37|129.8|128.3|129.88|128.38|129.8|128.3|12
1626340950000|2021-07-15 09:22:30|129.79|128.29|129.8|128.3|129.83|128.33|129.79|128.29|13
1626340960000|2021-07-15 09:22:40|129.81|128.31|129.83|128.33|129.85|128.35|129.79|128.29|16
1626340970000|2021-07-15 09:22:50|129.84|128.34|129.83|128.33|129.84|128.34|129.83|128.33|6
1626340980000|2021-07-15 09:23:00|129.84|128.34|129.82|128.32|129.86|128.36|129.82|128.32|10
1626340990000|2021-07-15 09:23:10|129.81|128.31|129.83|128.33|129.83|128.33|129.81|128.31|5
1626341000000|2021-07-15 09:23:20|129.82|128.32|129.81|128.31|129.84|128.34|129.8|128.3|12
1626341010000|2021-07-15 09:23:30|129.82|128.32|129.8|128.3|129.83|128.33|129.8|128.3|16
1626341020000|2021-07-15 09:23:40|129.81|128.31|129.79|128.29|129.82|128.32|129.78|128.28|10
1626341030000|2021-07-15 09:23:50|129.8|128.3|129.87|128.37|129.88|128.38|129.79|128.29|11
1626341040000|2021-07-15 09:24:00|129.86|128.36|129.87|128.37|129.89|128.39|129.85|128.35|13
1626341050000|2021-07-15 09:24:10|129.86|128.36|129.87|128.37|129.88|128.38|129.86|128.36|4
1626341060000|2021-07-15 09:24:20|129.86|128.36|129.85|128.35|129.86|128.36|129.84|128.34|6
1626341070000|2021-07-15 09:24:30|129.84|128.34|129.8|128.3|129.84|128.34|129.79|128.29|11
1626341080000|2021-07-15 09:24:40|129.81|128.31|129.8|128.3|129.81|128.31|129.8|128.3|4
1626341090000|2021-07-15 09:24:50|129.79|128.29|129.82|128.32|129.82|128.32|129.79|128.29|9
1626341100000|2021-07-15 09:25:00|129.81|128.31|129.77|128.27|129.81|128.31|129.77|128.27|11
1626341110000|2021-07-15 09:25:10|129.76|128.26|129.75|128.25|129.76|128.26|129.74|128.24|3
1626341120000|2021-07-15 09:25:20|129.74|128.24|129.76|128.26|129.77|128.27|129.73|128.23|7
1626341130000|2021-07-15 09:25:30|129.75|128.25|129.75|128.25|129.75|128.25|129.75|128.25|1
1626341140000|2021-07-15 09:25:40|129.76|128.26|129.73|128.23|129.76|128.26|129.73|128.23|4
1626341150000|2021-07-15 09:25:50|129.74|128.24|129.71|128.21|129.76|128.26|129.71|128.21|13
1626341160000|2021-07-15 09:26:00|129.7|128.2|129.65|128.15|129.72|128.22|129.63|128.13|12
1626341170000|2021-07-15 09:26:10|129.63|128.13|129.63|128.13|129.64|128.14|129.61|128.11|13
1626341180000|2021-07-15 09:26:20|129.64|128.14|129.67|128.17|129.67|128.17|129.62|128.12|10
1626341190000|2021-07-15 09:26:30|129.66|128.16|129.65|128.15|129.66|128.16|129.64|128.14|5
1626341200000|2021-07-15 09:26:40|129.64|128.14|129.62|128.12|129.64|128.14|129.62|128.12|9
1626341210000|2021-07-15 09:26:50|129.63|128.13|129.69|128.19|129.69|128.19|129.62|128.12|11
1626341220000|2021-07-15 09:27:00|129.7|128.2|129.79|128.29|129.79|128.29|129.69|128.19|16
1626341230000|2021-07-15 09:27:10|129.8|128.3|129.75|128.25|129.84|128.34|129.74|128.24|19
1626341240000|2021-07-15 09:27:20|129.76|128.26|129.64|128.14|129.76|128.26|129.64|128.14|9
1626341250000|2021-07-15 09:27:30|129.6|128.1|129.61|128.11|129.63|128.13|129.6|128.1|7
1626341260000|2021-07-15 09:27:40|129.62|128.12|129.62|128.12|129.63|128.13|129.61|128.11|5
1626341270000|2021-07-15 09:27:50|129.63|128.13|129.62|128.12|129.63|128.13|129.62|128.12|2
1626341280000|2021-07-15 09:28:00|129.59|128.09|129.63|128.13|129.63|128.13|129.59|128.09|14
1626341290000|2021-07-15 09:28:10|129.62|128.12|129.67|128.17|129.71|128.21|129.62|128.12|13
1626341300000|2021-07-15 09:28:20|129.66|128.16|129.65|128.15|129.66|128.16|129.64|128.14|6
1626341310000|2021-07-15 09:28:30|129.67|128.17|129.65|128.15|129.68|128.18|129.64|128.14|13
1626341320000|2021-07-15 09:28:40|129.64|128.14|129.65|128.15|129.65|128.15|129.64|128.14|6
1626341330000|2021-07-15 09:28:50|129.64|128.14|129.64|128.14|129.65|128.15|129.64|128.14|5
1626341340000|2021-07-15 09:29:00|129.63|128.13|129.56|128.06|129.63|128.13|129.54|128.04|16
1626341350000|2021-07-15 09:29:10|129.57|128.07|129.58|128.08|129.59|128.09|129.55|128.05|12
1626341360000|2021-07-15 09:29:20|129.59|128.09|129.56|128.06|129.59|128.09|129.56|128.06|10
1626341370000|2021-07-15 09:29:30|129.57|128.07|129.56|128.06|129.58|128.08|129.56|128.06|6
1626341380000|2021-07-15 09:29:40|129.59|128.09|129.69|128.19|129.69|128.19|129.59|128.09|6
1626341390000|2021-07-15 09:29:50|129.68|128.18|129.62|128.12|129.68|128.18|129.61|128.11|10
1626341400000|2021-07-15 09:30:00|129.61|128.11|129.57|128.07|129.65|128.15|129.57|128.07|13
1626341410000|2021-07-15 09:30:10|129.55|128.05|129.6|128.1|129.63|128.13|129.55|128.05|20
1626341420000|2021-07-15 09:30:20|129.59|128.09|129.6|128.1|129.6|128.1|129.58|128.08|10
1626341430000|2021-07-15 09:30:30|129.59|128.09|129.58|128.08|129.6|128.1|129.57|128.07|8
1626341440000|2021-07-15 09:30:40|129.57|128.07|129.53|128.03|129.58|128.08|129.52|128.02|10
1626341450000|2021-07-15 09:30:50|129.51|128.01|129.46|127.96|129.51|128.01|129.46|127.96|8
1626341460000|2021-07-15 09:31:00|129.47|127.97|129.55|128.05|129.58|128.08|129.47|127.97|19
1626341470000|2021-07-15 09:31:10|129.56|128.06|129.63|128.13|129.63|128.13|129.55|128.05|12
1626341480000|2021-07-15 09:31:20|129.62|128.12|129.66|128.16|129.66|128.16|129.62|128.12|12
1626341490000|2021-07-15 09:31:30|129.65|128.15|129.6|128.1|129.67|128.17|129.6|128.1|11
1626341500000|2021-07-15 09:31:40|129.59|128.09|129.56|128.06|129.6|128.1|129.55|128.05|16
1626341510000|2021-07-15 09:31:50|129.57|128.07|129.54|128.04|129.57|128.07|129.53|128.03|11
1626341520000|2021-07-15 09:32:00|129.53|128.03|129.6|128.1|129.61|128.11|129.53|128.03|15
1626341530000|2021-07-15 09:32:10|129.61|128.11|129.6|128.1|129.61|128.11|129.59|128.09|8
1626341540000|2021-07-15 09:32:20|129.61|128.11|129.61|128.11|129.61|128.11|129.6|128.1|3
1626341550000|2021-07-15 09:32:30|129.62|128.12|129.63|128.13|129.64|128.14|129.6|128.1|11
1626341560000|2021-07-15 09:32:40|129.64|128.14|129.61|128.11|129.64|128.14|129.61|128.11|6
1626341570000|2021-07-15 09:32:50|129.6|128.1|129.61|128.11|129.61|128.11|129.6|128.1|8
1626341580000|2021-07-15 09:33:00|129.6|128.1|129.69|128.19|129.69|128.19|129.6|128.1|14
1626341590000|2021-07-15 09:33:10|129.68|128.18|129.72|128.22|129.72|128.22|129.68|128.18|11
1626341600000|2021-07-15 09:33:20|129.73|128.23|129.74|128.24|129.75|128.25|129.72|128.22|12
1626341610000|2021-07-15 09:33:30|129.75|128.25|129.75|128.25|129.77|128.27|129.74|128.24|6
1626341620000|2021-07-15 09:33:40|129.74|128.24|129.75|128.25|129.75|128.25|129.71|128.21|8
1626341630000|2021-07-15 09:33:50|129.74|128.24|129.74|128.24|129.74|128.24|129.71|128.21|10
1626341640000|2021-07-15 09:34:00|129.73|128.23|129.78|128.28|129.78|128.28|129.73|128.23|9
1626341650000|2021-07-15 09:34:10|129.77|128.27|129.77|128.27|129.77|128.27|129.77|128.27|1
1626341660000|2021-07-15 09:34:20|129.78|128.28|129.75|128.25|129.78|128.28|129.75|128.25|8
1626341670000|2021-07-15 09:34:30|129.74|128.24|129.77|128.27|129.77|128.27|129.74|128.24|8
1626341680000|2021-07-15 09:34:40|129.76|128.26|129.75|128.25|129.77|128.27|129.74|128.24|10
1626341690000|2021-07-15 09:34:50|129.76|128.26|129.75|128.25|129.78|128.28|129.75|128.25|9
1626341700000|2021-07-15 09:35:00|129.76|128.26|129.66|128.16|129.76|128.26|129.65|128.15|12
1626341710000|2021-07-15 09:35:10|129.65|128.15|129.66|128.16|129.66|128.16|129.63|128.13|9
1626341720000|2021-07-15 09:35:20|129.65|128.15|129.72|128.22|129.72|128.22|129.64|128.14|12
1626341730000|2021-07-15 09:35:30|129.71|128.21|129.65|128.15|129.71|128.21|129.64|128.14|9
1626341740000|2021-07-15 09:35:40|129.64|128.14|129.67|128.17|129.71|128.21|129.64|128.14|10
1626341750000|2021-07-15 09:35:50|129.68|128.18|129.73|128.23|129.73|128.23|129.68|128.18|5
1626341760000|2021-07-15 09:36:00|129.72|128.22|129.78|128.28|129.78|128.28|129.7|128.2|10
1626341770000|2021-07-15 09:36:10|129.77|128.27|129.7|128.2|129.77|128.27|129.7|128.2|11
1626341780000|2021-07-15 09:36:20|129.71|128.21|129.7|128.2|129.72|128.22|129.68|128.18|12
1626341790000|2021-07-15 09:36:30|129.72|128.22|129.68|128.18|129.72|128.22|129.68|128.18|6
1626341800000|2021-07-15 09:36:40|129.67|128.17|129.65|128.15|129.67|128.17|129.65|128.15|5
1626341810000|2021-07-15 09:36:50|129.64|128.14|129.64|128.14|129.64|128.14|129.64|128.14|1
1626341820000|2021-07-15 09:37:00|129.65|128.15|129.65|128.15|129.66|128.16|129.65|128.15|3
1626341830000|2021-07-15 09:37:10|129.64|128.14|129.57|128.07|129.65|128.15|129.57|128.07|15
1626341840000|2021-07-15 09:37:20|129.58|128.08|129.54|128.04|129.58|128.08|129.54|128.04|8
1626341850000|2021-07-15 09:37:30|129.52|128.02|129.52|128.02|129.55|128.05|129.51|128.01|10
1626341860000|2021-07-15 09:37:40|129.53|128.03|129.52|128.02|129.53|128.03|129.52|128.02|6
1626341870000|2021-07-15 09:37:50|129.53|128.03|129.49|127.99|129.53|128.03|129.49|127.99|12
1626341880000|2021-07-15 09:38:00|129.5|128|129.53|128.03|129.55|128.05|129.5|128|11
1626341890000|2021-07-15 09:38:10|129.52|128.02|129.56|128.06|129.56|128.06|129.52|128.02|13
1626341900000|2021-07-15 09:38:20|129.55|128.05|129.54|128.04|129.55|128.05|129.53|128.03|7
1626341910000|2021-07-15 09:38:30|129.53|128.03|129.53|128.03|129.53|128.03|129.51|128.01|5
1626341920000|2021-07-15 09:38:40|129.52|128.02|129.52|128.02|129.54|128.04|129.51|128.01|9
1626341930000|2021-07-15 09:38:50|129.53|128.03|129.52|128.02|129.55|128.05|129.52|128.02|9
1626341940000|2021-07-15 09:39:00|129.51|128.01|129.53|128.03|129.53|128.03|129.51|128.01|12
1626341950000|2021-07-15 09:39:10|129.52|128.02|129.5|128|129.52|128.02|129.5|128|6
1626341960000|2021-07-15 09:39:20|129.51|128.01|129.53|128.03|129.53|128.03|129.5|128|9
1626341970000|2021-07-15 09:39:30|129.56|128.06|129.59|128.09|129.64|128.14|129.56|128.06|13
1626341980000|2021-07-15 09:39:40|129.58|128.08|129.52|128.02|129.58|128.08|129.52|128.02|5
1626341990000|2021-07-15 09:39:50|129.53|128.03|129.5|128|129.53|128.03|129.47|127.97|6
1626342000000|2021-07-15 09:40:00|129.49|127.99|129.44|127.94|129.49|127.99|129.44|127.94|10
1626342010000|2021-07-15 09:40:10|129.45|127.95|129.35|127.85|129.45|127.95|129.35|127.85|8
1626342020000|2021-07-15 09:40:20|129.36|127.86|129.29|127.79|129.36|127.86|129.28|127.78|16
1626342030000|2021-07-15 09:40:30|129.3|127.8|129.36|127.86|129.37|127.87|129.3|127.8|10
1626342040000|2021-07-15 09:40:40|129.37|127.87|129.4|127.9|129.41|127.91|129.37|127.87|7
1626342050000|2021-07-15 09:40:50|129.39|127.89|129.4|127.9|129.42|127.92|129.37|127.87|14
1626342060000|2021-07-15 09:41:00|129.39|127.89|129.34|127.84|129.41|127.91|129.34|127.84|11
1626342070000|2021-07-15 09:41:10|129.35|127.85|129.37|127.87|129.39|127.89|129.35|127.85|7
1626342080000|2021-07-15 09:41:20|129.36|127.86|129.35|127.85|129.36|127.86|129.34|127.84|4
1626342090000|2021-07-15 09:41:30|129.36|127.86|129.44|127.94|129.46|127.96|129.35|127.85|14
1626342100000|2021-07-15 09:41:40|129.43|127.93|129.44|127.94|129.44|127.94|129.43|127.93|2
1626342110000|2021-07-15 09:41:50|129.46|127.96|129.53|128.03|129.53|128.03|129.46|127.96|9
1626342120000|2021-07-15 09:42:00|129.5|128|129.5|128|129.5|128|129.46|127.96|11
1626342130000|2021-07-15 09:42:10|129.49|127.99|129.39|127.89|129.49|127.99|129.39|127.89|9
1626342140000|2021-07-15 09:42:20|129.4|127.9|129.4|127.9|129.41|127.91|129.39|127.89|7
1626342150000|2021-07-15 09:42:30|129.39|127.89|129.43|127.93|129.43|127.93|129.38|127.88|7
1626342160000|2021-07-15 09:42:40|129.44|127.94|129.46|127.96|129.47|127.97|129.42|127.92|12
1626342170000|2021-07-15 09:42:50|129.45|127.95|129.45|127.95|129.45|127.95|129.44|127.94|5
1626342180000|2021-07-15 09:43:00|129.46|127.96|129.52|128.02|129.53|128.03|129.46|127.96|10
1626342190000|2021-07-15 09:43:10|129.51|128.01|129.42|127.92|129.51|128.01|129.42|127.92|12
1626342200000|2021-07-15 09:43:20|129.41|127.91|129.44|127.94|129.44|127.94|129.41|127.91|10
1626342210000|2021-07-15 09:43:30|129.45|127.95|129.49|127.99|129.5|128|129.45|127.95|11
1626342220000|2021-07-15 09:43:40|129.5|128|129.51|128.01|129.51|128.01|129.5|128|2
1626342230000|2021-07-15 09:43:50|129.5|128|129.5|128|129.51|128.01|129.5|128|3
1626342240000|2021-07-15 09:44:00|129.51|128.01|129.54|128.04|129.54|128.04|129.46|127.96|19
1626342250000|2021-07-15 09:44:10|129.55|128.05|129.55|128.05|129.58|128.08|129.54|128.04|11
1626342260000|2021-07-15 09:44:20|129.57|128.07|129.58|128.08|129.58|128.08|129.56|128.06|8
1626342270000|2021-07-15 09:44:30|129.57|128.07|129.57|128.07|129.57|128.07|129.56|128.06|7
1626342280000|2021-07-15 09:44:40|129.56|128.06|129.58|128.08|129.59|128.09|129.56|128.06|10
1626342290000|2021-07-15 09:44:50|129.59|128.09|129.65|128.15|129.65|128.15|129.59|128.09|5
1626342300000|2021-07-15 09:45:00|129.64|128.14|129.59|128.09|129.64|128.14|129.59|128.09|8
1626342310000|2021-07-15 09:45:10|129.58|128.08|129.46|127.96|129.59|128.09|129.46|127.96|20
1626342320000|2021-07-15 09:45:20|129.47|127.97|129.56|128.06|129.56|128.06|129.47|127.97|14
1626342330000|2021-07-15 09:45:30|129.55|128.05|129.56|128.06|129.58|128.08|129.55|128.05|9
1626342340000|2021-07-15 09:45:40|129.55|128.05|129.49|127.99|129.55|128.05|129.48|127.98|10
1626342350000|2021-07-15 09:45:50|129.48|127.98|129.48|127.98|129.5|128|129.48|127.98|4
1626342360000|2021-07-15 09:46:00|129.49|127.99|129.49|127.99|129.49|127.99|129.49|127.99|1
1626342370000|2021-07-15 09:46:10|129.48|127.98|129.52|128.02|129.52|128.02|129.48|127.98|7
1626342380000|2021-07-15 09:46:20|129.51|128.01|129.53|128.03|129.54|128.04|129.51|128.01|7
1626342390000|2021-07-15 09:46:30|129.52|128.02|129.51|128.01|129.52|128.02|129.5|128|4
1626342400000|2021-07-15 09:46:40|129.5|128|129.46|127.96|129.5|128|129.46|127.96|4
1626342410000|2021-07-15 09:46:50|129.45|127.95|129.42|127.92|129.46|127.96|129.42|127.92|7
1626342420000|2021-07-15 09:47:00|129.45|127.95|129.45|127.95|129.47|127.97|129.45|127.95|7
1626342430000|2021-07-15 09:47:10|129.46|127.96|129.46|127.96|129.46|127.96|129.45|127.95|5
1626342440000|2021-07-15 09:47:20|129.45|127.95|129.45|127.95|129.46|127.96|129.44|127.94|6
1626342450000|2021-07-15 09:47:30|129.46|127.96|129.52|128.02|129.52|128.02|129.46|127.96|7
1626342460000|2021-07-15 09:47:40|129.53|128.03|129.5|128|129.53|128.03|129.49|127.99|8
1626342470000|2021-07-15 09:47:50|129.49|127.99|129.48|127.98|129.51|128.01|129.48|127.98|10
1626342480000|2021-07-15 09:48:00|129.47|127.97|129.46|127.96|129.47|127.97|129.44|127.94|4
1626342490000|2021-07-15 09:48:10|129.44|127.94|129.49|127.99|129.5|128|129.44|127.94|10
1626342500000|2021-07-15 09:48:20|129.5|128|129.46|127.96|129.5|128|129.45|127.95|9
1626342510000|2021-07-15 09:48:30|129.48|127.98|129.47|127.97|129.48|127.98|129.47|127.97|10
1626342520000|2021-07-15 09:48:40|129.48|127.98|129.48|127.98|129.48|127.98|129.47|127.97|3
1626342530000|2021-07-15 09:48:50|129.47|127.97|129.47|127.97|129.48|127.98|129.46|127.96|10
1626342540000|2021-07-15 09:49:00|129.48|127.98|129.48|127.98|129.49|127.99|129.45|127.95|9
1626342550000|2021-07-15 09:49:10|129.47|127.97|129.4|127.9|129.48|127.98|129.4|127.9|9
1626342560000|2021-07-15 09:49:20|129.38|127.88|129.39|127.89|129.4|127.9|129.37|127.87|9
1626342570000|2021-07-15 09:49:30|129.4|127.9|129.45|127.95|129.45|127.95|129.4|127.9|10
1626342580000|2021-07-15 09:49:40|129.44|127.94|129.36|127.86|129.45|127.95|129.36|127.86|11
1626342590000|2021-07-15 09:49:50|129.35|127.85|129.34|127.84|129.39|127.89|129.33|127.83|12
1626342600000|2021-07-15 09:50:00|129.35|127.85|129.34|127.84|129.35|127.85|129.32|127.82|9
1626342610000|2021-07-15 09:50:10|129.36|127.86|129.43|127.93|129.45|127.95|129.36|127.86|10
1626342620000|2021-07-15 09:50:20|129.42|127.92|129.35|127.85|129.43|127.93|129.34|127.84|15
1626342630000|2021-07-15 09:50:30|129.36|127.86|129.4|127.9|129.41|127.91|129.36|127.86|12
1626342640000|2021-07-15 09:50:40|129.41|127.91|129.41|127.91|129.43|127.93|129.41|127.91|12
1626342650000|2021-07-15 09:50:50|129.4|127.9|129.4|127.9|129.43|127.93|129.4|127.9|14
1626342660000|2021-07-15 09:51:00|129.39|127.89|129.37|127.87|129.41|127.91|129.37|127.87|8
1626342670000|2021-07-15 09:51:10|129.36|127.86|129.4|127.9|129.4|127.9|129.35|127.85|8
1626342680000|2021-07-15 09:51:20|129.41|127.91|129.41|127.91|129.41|127.91|129.37|127.87|8
1626342690000|2021-07-15 09:51:30|129.4|127.9|129.46|127.96|129.46|127.96|129.4|127.9|10
1626342700000|2021-07-15 09:51:40|129.45|127.95|129.35|127.85|129.46|127.96|129.34|127.84|16
1626342710000|2021-07-15 09:51:50|129.33|127.83|129.37|127.87|129.37|127.87|129.33|127.83|10
1626342720000|2021-07-15 09:52:00|129.38|127.88|129.35|127.85|129.43|127.93|129.35|127.85|8
1626342730000|2021-07-15 09:52:10|129.36|127.86|129.32|127.82|129.39|127.89|129.32|127.82|9
1626342740000|2021-07-15 09:52:20|129.33|127.83|129.32|127.82|129.36|127.86|129.31|127.81|11
1626342750000|2021-07-15 09:52:30|129.31|127.81|129.28|127.78|129.33|127.83|129.27|127.77|10
1626342760000|2021-07-15 09:52:40|129.29|127.79|129.26|127.76|129.34|127.84|129.26|127.76|17
1626342770000|2021-07-15 09:52:50|129.27|127.77|129.32|127.82|129.32|127.82|129.27|127.77|6
1626342780000|2021-07-15 09:53:00|129.31|127.81|129.3|127.8|129.32|127.82|129.3|127.8|8
1626342790000|2021-07-15 09:53:10|129.29|127.79|129.31|127.81|129.31|127.81|129.27|127.77|6
1626342800000|2021-07-15 09:53:20|129.32|127.82|129.39|127.89|129.39|127.89|129.31|127.81|9
1626342810000|2021-07-15 09:53:30|129.38|127.88|129.46|127.96|129.46|127.96|129.38|127.88|11
1626342820000|2021-07-15 09:53:40|129.47|127.97|129.55|128.05|129.55|128.05|129.47|127.97|11
1626342830000|2021-07-15 09:53:50|129.54|128.04|129.5|128|129.59|128.09|129.49|127.99|21
1626342840000|2021-07-15 09:54:00|129.51|128.01|129.5|128|129.52|128.02|129.5|128|10
1626342850000|2021-07-15 09:54:10|129.51|128.01|129.46|127.96|129.51|128.01|129.45|127.95|18
1626342860000|2021-07-15 09:54:20|129.45|127.95|129.49|127.99|129.49|127.99|129.45|127.95|14
1626342870000|2021-07-15 09:54:30|129.5|128|129.51|128.01|129.52|128.02|129.5|128|8
1626342880000|2021-07-15 09:54:40|129.5|128|129.52|128.02|129.52|128.02|129.5|128|5
1626342890000|2021-07-15 09:54:50|129.53|128.03|129.54|128.04|129.54|128.04|129.52|128.02|4
1626342900000|2021-07-15 09:55:00|129.53|128.03|129.53|128.03|129.55|128.05|129.53|128.03|4
1626342910000|2021-07-15 09:55:10|129.52|128.02|129.61|128.11|129.61|128.11|129.48|127.98|15
1626342920000|2021-07-15 09:55:20|129.62|128.12|129.62|128.12|129.65|128.15|129.62|128.12|13
1626342930000|2021-07-15 09:55:30|129.61|128.11|129.57|128.07|129.61|128.11|129.56|128.06|6
1626342940000|2021-07-15 09:55:40|129.58|128.08|129.63|128.13|129.63|128.13|129.58|128.08|9
1626342950000|2021-07-15 09:55:50|129.62|128.12|129.65|128.15|129.65|128.15|129.61|128.11|8
1626342960000|2021-07-15 09:56:00|129.66|128.16|129.56|128.06|129.66|128.16|129.56|128.06|9
1626342970000|2021-07-15 09:56:10|129.55|128.05|129.66|128.16|129.68|128.18|129.55|128.05|14
1626342980000|2021-07-15 09:56:20|129.67|128.17|129.59|128.09|129.67|128.17|129.58|128.08|8
1626342990000|2021-07-15 09:56:30|129.58|128.08|129.61|128.11|129.61|128.11|129.58|128.08|9
1626343000000|2021-07-15 09:56:40|129.6|128.1|129.65|128.15|129.65|128.15|129.6|128.1|8
1626343010000|2021-07-15 09:56:50|129.64|128.14|129.64|128.14|129.65|128.15|129.64|128.14|3
1626343020000|2021-07-15 09:57:00|129.65|128.15|129.72|128.22|129.72|128.22|129.64|128.14|10
1626343030000|2021-07-15 09:57:10|129.71|128.21|129.76|128.26|129.76|128.26|129.71|128.21|11
1626343040000|2021-07-15 09:57:20|129.77|128.27|129.76|128.26|129.78|128.28|129.76|128.26|10
1626343050000|2021-07-15 09:57:30|129.75|128.25|129.75|128.25|129.76|128.26|129.75|128.25|3
1626343060000|2021-07-15 09:57:40|129.74|128.24|129.68|128.18|129.74|128.24|129.68|128.18|8
1626343070000|2021-07-15 09:57:50|129.67|128.17|129.67|128.17|129.67|128.17|129.65|128.15|5
1626343080000|2021-07-15 09:58:00|129.66|128.16|129.72|128.22|129.73|128.23|129.66|128.16|10
1626343090000|2021-07-15 09:58:10|129.71|128.21|129.77|128.27|129.77|128.27|129.71|128.21|5
1626343100000|2021-07-15 09:58:20|129.78|128.28|129.78|128.28|129.78|128.28|129.78|128.28|1
1626343110000|2021-07-15 09:58:30|129.79|128.29|129.72|128.22|129.79|128.29|129.72|128.22|10
1626343120000|2021-07-15 09:58:40|129.73|128.23|129.77|128.27|129.77|128.27|129.72|128.22|6
1626343130000|2021-07-15 09:58:50|129.78|128.28|129.78|128.28|129.78|128.28|129.77|128.27|3
1626343140000|2021-07-15 09:59:00|129.79|128.29|129.7|128.2|129.8|128.3|129.69|128.19|13
1626343150000|2021-07-15 09:59:10|129.71|128.21|129.67|128.17|129.71|128.21|129.64|128.14|14
1626343160000|2021-07-15 09:59:20|129.66|128.16|129.78|128.28|129.78|128.28|129.66|128.16|11
1626343170000|2021-07-15 09:59:30|129.79|128.29|129.71|128.21|129.8|128.3|129.7|128.2|14
1626343180000|2021-07-15 09:59:40|129.72|128.22|129.72|128.22|129.76|128.26|129.72|128.22|10
1626343190000|2021-07-15 09:59:50|129.71|128.21|129.74|128.24|129.74|128.24|129.71|128.21|6
1626343200000|2021-07-15 10:00:00|129.72|128.22|129.67|128.17|129.72|128.22|129.65|128.15|9
1626343210000|2021-07-15 10:00:10|129.66|128.16|129.62|128.12|129.66|128.16|129.62|128.12|5
1626343220000|2021-07-15 10:00:20|129.61|128.11|129.57|128.07|129.61|128.11|129.57|128.07|9
1626343230000|2021-07-15 10:00:30|129.56|128.06|129.64|128.14|129.64|128.14|129.56|128.06|9
1626343240000|2021-07-15 10:00:40|129.63|128.13|129.64|128.14|129.65|128.15|129.61|128.11|8
1626343250000|2021-07-15 10:00:50|129.65|128.15|129.66|128.16|129.66|128.16|129.61|128.11|14
1626343260000|2021-07-15 10:01:00|129.67|128.17|129.71|128.21|129.71|128.21|129.67|128.17|12
1626343270000|2021-07-15 10:01:10|129.7|128.2|129.72|128.22|129.72|128.22|129.7|128.2|8
1626343280000|2021-07-15 10:01:20|129.71|128.21|129.83|128.33|129.83|128.33|129.71|128.21|13
1626343290000|2021-07-15 10:01:30|129.84|128.34|129.79|128.29|129.85|128.35|129.79|128.29|10
1626343300000|2021-07-15 10:01:40|129.8|128.3|129.83|128.33|129.84|128.34|129.8|128.3|7
1626343310000|2021-07-15 10:01:50|129.82|128.32|129.82|128.32|129.83|128.33|129.81|128.31|9
1626343320000|2021-07-15 10:02:00|129.81|128.31|129.84|128.34|129.84|128.34|129.8|128.3|8
1626343330000|2021-07-15 10:02:10|129.83|128.33|129.86|128.36|129.87|128.37|129.83|128.33|8
1626343340000|2021-07-15 10:02:20|129.85|128.35|129.88|128.38|129.89|128.39|129.83|128.33|11
1626343350000|2021-07-15 10:02:30|129.89|128.39|129.91|128.41|129.93|128.43|129.89|128.39|10
1626343360000|2021-07-15 10:02:40|129.92|128.42|129.87|128.37|129.96|128.46|129.87|128.37|9
1626343370000|2021-07-15 10:02:50|129.88|128.38|129.86|128.36|129.88|128.38|129.86|128.36|5
1626343380000|2021-07-15 10:03:00|129.87|128.37|129.85|128.35|129.9|128.4|129.84|128.34|10
1626343390000|2021-07-15 10:03:10|129.86|128.36|129.88|128.38|129.88|128.38|129.84|128.34|9
1626343400000|2021-07-15 10:03:20|129.89|128.39|129.88|128.38|129.89|128.39|129.87|128.37|6
1626343410000|2021-07-15 10:03:30|129.85|128.35|129.87|128.37|129.87|128.37|129.85|128.35|3
1626343420000|2021-07-15 10:03:40|129.88|128.38|129.91|128.41|129.91|128.41|129.88|128.38|6
1626343430000|2021-07-15 10:03:50|129.9|128.4|129.89|128.39|129.91|128.41|129.89|128.39|6
1626343440000|2021-07-15 10:04:00|129.9|128.4|129.87|128.37|129.9|128.4|129.87|128.37|12
1626343450000|2021-07-15 10:04:10|129.85|128.35|129.9|128.4|129.9|128.4|129.83|128.33|20
1626343460000|2021-07-15 10:04:20|129.89|128.39|129.91|128.41|129.91|128.41|129.89|128.39|5
1626343470000|2021-07-15 10:04:30|129.9|128.4|129.98|128.48|130|128.5|129.9|128.4|14
1626343480000|2021-07-15 10:04:40|129.99|128.49|130|128.5|130.02|128.52|129.98|128.48|9
1626343490000|2021-07-15 10:04:50|130.01|128.51|130.06|128.56|130.06|128.56|129.99|128.49|11
1626343500000|2021-07-15 10:05:00|130.07|128.57|129.97|128.47|130.07|128.57|129.97|128.47|11
1626343510000|2021-07-15 10:05:10|129.96|128.46|129.93|128.43|130|128.5|129.93|128.43|10
1626343520000|2021-07-15 10:05:20|129.92|128.42|129.93|128.43|129.94|128.44|129.9|128.4|13
1626343530000|2021-07-15 10:05:30|129.92|128.42|129.95|128.45|129.97|128.47|129.91|128.41|13
1626343540000|2021-07-15 10:05:40|129.94|128.44|129.96|128.46|129.97|128.47|129.92|128.42|10
1626343550000|2021-07-15 10:05:50|129.95|128.45|129.95|128.45|129.96|128.46|129.95|128.45|5
1626343560000|2021-07-15 10:06:00|129.96|128.46|129.96|128.46|129.97|128.47|129.92|128.42|9
1626343570000|2021-07-15 10:06:10|129.97|128.47|129.91|128.41|129.97|128.47|129.91|128.41|8
1626343580000|2021-07-15 10:06:20|129.92|128.42|129.9|128.4|129.93|128.43|129.9|128.4|9
1626343590000|2021-07-15 10:06:30|129.89|128.39|129.91|128.41|129.92|128.42|129.88|128.38|9
1626343600000|2021-07-15 10:06:40|129.9|128.4|129.85|128.35|129.9|128.4|129.85|128.35|7
1626343610000|2021-07-15 10:06:50|129.84|128.34|129.84|128.34|129.84|128.34|129.84|128.34|1
1626343620000|2021-07-15 10:07:00|129.85|128.35|129.89|128.39|129.92|128.42|129.85|128.35|13
1626343630000|2021-07-15 10:07:10|129.9|128.4|129.92|128.42|129.94|128.44|129.89|128.39|11
1626343640000|2021-07-15 10:07:20|129.91|128.41|129.9|128.4|129.91|128.41|129.9|128.4|2
1626343650000|2021-07-15 10:07:30|129.89|128.39|129.91|128.41|129.92|128.42|129.89|128.39|10
1626343660000|2021-07-15 10:07:40|129.92|128.42|129.92|128.42|129.93|128.43|129.91|128.41|4
1626343670000|2021-07-15 10:07:50|129.91|128.41|129.93|128.43|129.93|128.43|129.91|128.41|4
1626343680000|2021-07-15 10:08:00|129.9|128.4|129.91|128.41|129.92|128.42|129.9|128.4|4
1626343690000|2021-07-15 10:08:10|129.92|128.42|129.91|128.41|129.92|128.42|129.91|128.41|6
1626343700000|2021-07-15 10:08:20|129.9|128.4|129.91|128.41|129.92|128.42|129.9|128.4|10
1626343710000|2021-07-15 10:08:30|129.9|128.4|129.87|128.37|129.9|128.4|129.84|128.34|5
1626343720000|2021-07-15 10:08:40|129.86|128.36|129.84|128.34|129.86|128.36|129.84|128.34|3
1626343730000|2021-07-15 10:08:50|129.82|128.32|129.83|128.33|129.83|128.33|129.75|128.25|17
1626343740000|2021-07-15 10:09:00|129.84|128.34|129.79|128.29|129.84|128.34|129.79|128.29|14
1626343750000|2021-07-15 10:09:10|129.8|128.3|129.81|128.31|129.82|128.32|129.8|128.3|8
1626343760000|2021-07-15 10:09:20|129.8|128.3|129.77|128.27|129.8|128.3|129.77|128.27|3
1626343770000|2021-07-15 10:09:30|129.75|128.25|129.77|128.27|129.77|128.27|129.75|128.25|2
1626343780000|2021-07-15 10:09:40|129.76|128.26|129.77|128.27|129.77|128.27|129.76|128.26|2
1626343790000|2021-07-15 10:09:50|129.78|128.28|129.84|128.34|129.85|128.35|129.78|128.28|10
1626343800000|2021-07-15 10:10:00|129.85|128.35|129.85|128.35|129.87|128.37|129.85|128.35|8
1626343810000|2021-07-15 10:10:10|129.86|128.36|129.9|128.4|129.92|128.42|129.85|128.35|18
1626343820000|2021-07-15 10:10:20|129.89|128.39|129.84|128.34|129.9|128.4|129.84|128.34|8
1626343830000|2021-07-15 10:10:30|129.83|128.33|129.79|128.29|129.83|128.33|129.79|128.29|11
1626343840000|2021-07-15 10:10:40|129.78|128.28|129.79|128.29|129.79|128.29|129.77|128.27|6
1626343850000|2021-07-15 10:10:50|129.78|128.28|129.78|128.28|129.78|128.28|129.77|128.27|5
1626343860000|2021-07-15 10:11:00|129.77|128.27|129.79|128.29|129.79|128.29|129.74|128.24|10
1626343870000|2021-07-15 10:11:10|129.77|128.27|129.84|128.34|129.85|128.35|129.77|128.27|14
1626343880000|2021-07-15 10:11:20|129.83|128.33|129.82|128.32|129.84|128.34|129.82|128.32|6
1626343890000|2021-07-15 10:11:30|129.83|128.33|129.82|128.32|129.83|128.33|129.82|128.32|2
1626343900000|2021-07-15 10:11:40|129.81|128.31|129.79|128.29|129.83|128.33|129.79|128.29|5
1626343910000|2021-07-15 10:11:50|129.78|128.28|129.76|128.26|129.78|128.28|129.74|128.24|7
1626343920000|2021-07-15 10:12:00|129.75|128.25|129.79|128.29|129.8|128.3|129.75|128.25|9
1626343930000|2021-07-15 10:12:10|129.8|128.3|129.81|128.31|129.82|128.32|129.8|128.3|6
1626343940000|2021-07-15 10:12:20|129.82|128.32|129.82|128.32|129.83|128.33|129.81|128.31|7
1626343950000|2021-07-15 10:12:30|129.83|128.33|129.82|128.32|129.83|128.33|129.81|128.31|10
1626343960000|2021-07-15 10:12:40|129.83|128.33|129.84|128.34|129.84|128.34|129.83|128.33|6
1626343970000|2021-07-15 10:12:50|129.85|128.35|129.85|128.35|129.85|128.35|129.84|128.34|3
1626343980000|2021-07-15 10:13:00|129.84|128.34|129.91|128.41|129.92|128.42|129.84|128.34|15
1626343990000|2021-07-15 10:13:10|129.93|128.43|129.92|128.42|129.96|128.46|129.92|128.42|8
1626344000000|2021-07-15 10:13:20|129.91|128.41|129.91|128.41|129.94|128.44|129.91|128.41|7
1626344010000|2021-07-15 10:13:30|129.9|128.4|129.91|128.41|129.92|128.42|129.89|128.39|11
1626344020000|2021-07-15 10:13:40|129.93|128.43|129.93|128.43|129.95|128.45|129.93|128.43|7
1626344030000|2021-07-15 10:13:50|129.92|128.42|129.92|128.42|129.93|128.43|129.92|128.42|3
1626344040000|2021-07-15 10:14:00|129.91|128.41|129.91|128.41|129.92|128.42|129.91|128.41|3
1626344050000|2021-07-15 10:14:10|129.9|128.4|129.95|128.45|129.95|128.45|129.9|128.4|8
1626344060000|2021-07-15 10:14:20|129.94|128.44|129.94|128.44|129.95|128.45|129.92|128.42|7
1626344070000|2021-07-15 10:14:30|129.95|128.45|129.93|128.43|129.95|128.45|129.92|128.42|7
1626344080000|2021-07-15 10:14:40|129.94|128.44|129.96|128.46|129.96|128.46|129.93|128.43|5
1626344090000|2021-07-15 10:14:50|129.97|128.47|129.98|128.48|129.98|128.48|129.96|128.46|4
1626344100000|2021-07-15 10:15:00|129.97|128.47|129.93|128.43|129.97|128.47|129.93|128.43|10
1626344110000|2021-07-15 10:15:10|129.92|128.42|129.91|128.41|129.92|128.42|129.89|128.39|9
1626344120000|2021-07-15 10:15:20|129.9|128.4|129.9|128.4|129.91|128.41|129.9|128.4|5
1626344130000|2021-07-15 10:15:30|129.89|128.39|129.89|128.39|129.9|128.4|129.89|128.39|3
1626344140000|2021-07-15 10:15:40|129.88|128.38|129.86|128.36|129.88|128.38|129.86|128.36|3
1626344150000|2021-07-15 10:15:50|129.87|128.37|129.84|128.34|129.87|128.37|129.84|128.34|6
1626344160000|2021-07-15 10:16:00|129.85|128.35|129.81|128.31|129.85|128.35|129.81|128.31|8
1626344170000|2021-07-15 10:16:10|129.8|128.3|129.83|128.33|129.83|128.33|129.77|128.27|7
1626344180000|2021-07-15 10:16:20|129.82|128.32|129.87|128.37|129.88|128.38|129.82|128.32|11
1626344190000|2021-07-15 10:16:30|129.89|128.39|129.85|128.35|129.9|128.4|129.84|128.34|11
1626344200000|2021-07-15 10:16:40|129.86|128.36|129.81|128.31|129.86|128.36|129.81|128.31|5
1626344210000|2021-07-15 10:16:50|129.8|128.3|129.78|128.28|129.8|128.3|129.78|128.28|10
1626344220000|2021-07-15 10:17:00|129.75|128.25|129.82|128.32|129.82|128.32|129.74|128.24|10
1626344230000|2021-07-15 10:17:10|129.81|128.31|129.77|128.27|129.81|128.31|129.77|128.27|5
1626344240000|2021-07-15 10:17:20|129.76|128.26|129.72|128.22|129.76|128.26|129.72|128.22|5
1626344250000|2021-07-15 10:17:30|129.73|128.23|129.74|128.24|129.75|128.25|129.73|128.23|6
1626344260000|2021-07-15 10:17:40|129.73|128.23|129.72|128.22|129.74|128.24|129.72|128.22|3
1626344270000|2021-07-15 10:17:50|129.73|128.23|129.77|128.27|129.77|128.27|129.73|128.23|6
1626344280000|2021-07-15 10:18:00|129.76|128.26|129.8|128.3|129.81|128.31|129.76|128.26|9
1626344300000|2021-07-15 10:18:20|129.82|128.32|129.74|128.24|129.83|128.33|129.74|128.24|13
1626344310000|2021-07-15 10:18:30|129.75|128.25|129.73|128.23|129.75|128.25|129.73|128.23|5
1626344320000|2021-07-15 10:18:40|129.74|128.24|129.74|128.24|129.74|128.24|129.73|128.23|3
1626344330000|2021-07-15 10:18:50|129.75|128.25|129.76|128.26|129.8|128.3|129.75|128.25|9
1626344340000|2021-07-15 10:19:00|129.75|128.25|129.78|128.28|129.78|128.28|129.75|128.25|8
1626344350000|2021-07-15 10:19:10|129.79|128.29|129.8|128.3|129.8|128.3|129.77|128.27|12
1626344360000|2021-07-15 10:19:20|129.79|128.29|129.79|128.29|129.8|128.3|129.78|128.28|5
1626344370000|2021-07-15 10:19:30|129.8|128.3|129.82|128.32|129.83|128.33|129.8|128.3|5
1626344380000|2021-07-15 10:19:40|129.83|128.33|129.85|128.35|129.85|128.35|129.82|128.32|7
1626344390000|2021-07-15 10:19:50|129.84|128.34|129.84|128.34|129.84|128.34|129.83|128.33|3
1626344400000|2021-07-15 10:20:00|129.83|128.33|129.78|128.28|129.84|128.34|129.78|128.28|9
1626344410000|2021-07-15 10:20:10|129.77|128.27|129.76|128.26|129.77|128.27|129.76|128.26|2
1626344420000|2021-07-15 10:20:20|129.77|128.27|129.73|128.23|129.77|128.27|129.72|128.22|9
1626344430000|2021-07-15 10:20:30|129.72|128.22|129.73|128.23|129.75|128.25|129.72|128.22|9
1626344440000|2021-07-15 10:20:40|129.72|128.22|129.71|128.21|129.72|128.22|129.71|128.21|2
1626344450000|2021-07-15 10:20:50|129.7|128.2|129.65|128.15|129.7|128.2|129.65|128.15|9
1626344460000|2021-07-15 10:21:00|129.66|128.16|129.53|128.03|129.67|128.17|129.51|128.01|22
1626344470000|2021-07-15 10:21:10|129.54|128.04|129.55|128.05|129.55|128.05|129.52|128.02|11
1626344480000|2021-07-15 10:21:20|129.54|128.04|129.5|128|129.54|128.04|129.47|127.97|22
1626344490000|2021-07-15 10:21:30|129.51|128.01|129.48|127.98|129.53|128.03|129.48|127.98|13
1626344500000|2021-07-15 10:21:40|129.49|127.99|129.46|127.96|129.49|127.99|129.44|127.94|8
1626344510000|2021-07-15 10:21:50|129.41|127.91|129.32|127.82|129.41|127.91|129.28|127.78|16
1626344520000|2021-07-15 10:22:00|129.33|127.83|129.37|127.87|129.38|127.88|129.33|127.83|13
1626344530000|2021-07-15 10:22:10|129.38|127.88|129.31|127.81|129.38|127.88|129.29|127.79|17
1626344540000|2021-07-15 10:22:20|129.3|127.8|129.28|127.78|129.33|127.83|129.28|127.78|12
1626344550000|2021-07-15 10:22:30|129.27|127.77|129.04|127.54|129.31|127.81|128.96|127.46|32
1626344560000|2021-07-15 10:22:40|129.05|127.55|128.91|127.41|129.1|127.6|128.91|127.41|24
1626344570000|2021-07-15 10:22:50|128.92|127.42|128.67|127.17|128.92|127.42|128.66|127.16|27
1626344580000|2021-07-15 10:23:00|128.69|127.19|128.66|127.16|128.82|127.32|128.66|127.16|24
1626344590000|2021-07-15 10:23:10|128.58|127.08|128.64|127.14|128.73|127.23|128.56|127.06|22
1626344600000|2021-07-15 10:23:20|128.65|127.15|128.62|127.12|128.7|127.2|128.6|127.1|21
1626344610000|2021-07-15 10:23:30|128.63|127.13|128.65|127.15|128.67|127.17|128.6|127.1|22
1626344620000|2021-07-15 10:23:40|128.66|127.16|128.68|127.18|128.72|127.22|128.65|127.15|22
1626344630000|2021-07-15 10:23:50|128.67|127.17|128.7|127.2|128.75|127.25|128.67|127.17|15
1626344640000|2021-07-15 10:24:00|128.71|127.21|128.74|127.24|128.76|127.26|128.7|127.2|21
1626344650000|2021-07-15 10:24:10|128.75|127.25|128.67|127.17|128.76|127.26|128.63|127.13|19
1626344660000|2021-07-15 10:24:20|128.61|127.11|128.47|126.97|128.63|127.13|128.47|126.97|26
1626344670000|2021-07-15 10:24:30|128.48|126.98|128.18|126.68|128.5|127|128.16|126.66|27
1626344680000|2021-07-15 10:24:40|128.2|126.7|128.21|126.71|128.3|126.8|128.18|126.68|29
1626344690000|2021-07-15 10:24:50|128.2|126.7|128.19|126.69|128.25|126.75|128.18|126.68|23
1626344700000|2021-07-15 10:25:00|128.2|126.7|128.24|126.74|128.27|126.77|128.19|126.69|24
1626344710000|2021-07-15 10:25:10|128.25|126.75|128.25|126.75|128.26|126.76|128.2|126.7|20
1626344720000|2021-07-15 10:25:20|128.23|126.73|128.22|126.72|128.28|126.78|128.21|126.71|17
1626344730000|2021-07-15 10:25:30|128.21|126.71|128.19|126.69|128.21|126.71|128.15|126.65|16
1626344740000|2021-07-15 10:25:40|128.2|126.7|128.15|126.65|128.23|126.73|128.15|126.65|23
1626344750000|2021-07-15 10:25:50|128.12|126.62|128.04|126.54|128.15|126.65|128.04|126.54|19
1626344760000|2021-07-15 10:26:00|128.03|126.53|127.96|126.46|128.04|126.54|127.91|126.41|20
1626344770000|2021-07-15 10:26:10|127.97|126.47|127.69|126.19|127.97|126.47|127.59|126.09|27
1626344780000|2021-07-15 10:26:20|127.68|126.18|127.72|126.22|127.72|126.22|127.64|126.14|20
1626344790000|2021-07-15 10:26:30|127.74|126.24|127.65|126.15|127.76|126.26|127.6|126.1|21
1626344800000|2021-07-15 10:26:40|127.64|126.14|127.63|126.13|127.64|126.14|127.47|125.97|27
1626344810000|2021-07-15 10:26:50|127.56|126.06|127.56|126.06|127.65|126.15|127.56|126.06|19
1626344820000|2021-07-15 10:27:00|127.58|126.08|127.6|126.1|127.63|126.13|127.53|126.03|25
1626344830000|2021-07-15 10:27:10|127.59|126.09|127.53|126.03|127.6|126.1|127.53|126.03|20
1626344840000|2021-07-15 10:27:20|127.52|126.02|127.53|126.03|127.54|126.04|127.49|125.99|16
1626344850000|2021-07-15 10:27:30|127.54|126.04|127.55|126.05|127.56|126.06|127.51|126.01|18
1626344860000|2021-07-15 10:27:40|127.56|126.06|127.54|126.04|127.59|126.09|127.53|126.03|16
1626344870000|2021-07-15 10:27:50|127.53|126.03|127.43|125.93|127.57|126.07|127.43|125.93|16
1626344880000|2021-07-15 10:28:00|127.42|125.92|127.54|126.04|127.55|126.05|127.4|125.9|17
1626344890000|2021-07-15 10:28:10|127.56|126.06|127.57|126.07|127.58|126.08|127.53|126.03|12
1626344900000|2021-07-15 10:28:20|127.56|126.06|127.58|126.08|127.59|126.09|127.54|126.04|10
1626344910000|2021-07-15 10:28:30|127.59|126.09|127.6|126.1|127.65|126.15|127.57|126.07|20
1626344920000|2021-07-15 10:28:40|127.61|126.11|127.59|126.09|127.63|126.13|127.57|126.07|21
1626344930000|2021-07-15 10:28:50|127.61|126.11|127.6|126.1|127.63|126.13|127.6|126.1|10
1626344940000|2021-07-15 10:29:00|127.61|126.11|127.55|126.05|127.62|126.12|127.55|126.05|10
1626344950000|2021-07-15 10:29:10|127.53|126.03|127.46|125.96|127.53|126.03|127.46|125.96|14
1626344960000|2021-07-15 10:29:20|127.47|125.97|127.5|126|127.52|126.02|127.43|125.93|17
1626344970000|2021-07-15 10:29:30|127.49|125.99|127.47|125.97|127.5|126|127.47|125.97|11
1626344980000|2021-07-15 10:29:40|127.48|125.98|127.54|126.04|127.55|126.05|127.48|125.98|10
1626344990000|2021-07-15 10:29:50|127.56|126.06|127.58|126.08|127.6|126.1|127.55|126.05|13
1626345000000|2021-07-15 10:30:00|127.57|126.07|127.46|125.96|127.57|126.07|127.46|125.96|17
1626345010000|2021-07-15 10:30:10|127.45|125.95|127.25|125.75|127.45|125.95|127.2|125.7|24
1626345020000|2021-07-15 10:30:20|127.26|125.76|127.2|125.7|127.26|125.76|127.01|125.51|34
1626345030000|2021-07-15 10:30:30|127.17|125.67|127.23|125.73|127.26|125.76|127.16|125.66|21
1626345040000|2021-07-15 10:30:40|127.26|125.76|127.14|125.64|127.26|125.76|127.14|125.64|19
1626345050000|2021-07-15 10:30:50|127.13|125.63|127.17|125.67|127.17|125.67|127.11|125.61|14
1626345060000|2021-07-15 10:31:00|127.16|125.66|127.19|125.69|127.21|125.71|127.15|125.65|16
1626345070000|2021-07-15 10:31:10|127.2|125.7|127.07|125.57|127.2|125.7|127.02|125.52|20
1626345080000|2021-07-15 10:31:20|127.05|125.55|126.96|125.46|127.05|125.55|126.89|125.39|29
1626345090000|2021-07-15 10:31:30|126.95|125.45|126.94|125.44|126.98|125.48|126.92|125.42|21
1626345100000|2021-07-15 10:31:40|126.95|125.45|126.93|125.43|126.97|125.47|126.91|125.41|18
1626345110000|2021-07-15 10:31:50|126.94|125.44|126.93|125.43|126.95|125.45|126.9|125.4|19
1626345120000|2021-07-15 10:32:00|126.94|125.44|127.02|125.52|127.05|125.55|126.94|125.44|18
1626345130000|2021-07-15 10:32:10|127.04|125.54|127.09|125.59|127.09|125.59|127.04|125.54|15
1626345140000|2021-07-15 10:32:20|127.1|125.6|126.99|125.49|127.1|125.6|126.98|125.48|18
1626345150000|2021-07-15 10:32:30|126.98|125.48|126.69|125.19|127|125.5|126.69|125.19|22
1626345160000|2021-07-15 10:32:40|126.67|125.17|126.67|125.17|126.84|125.34|126.65|125.15|24
1626345170000|2021-07-15 10:32:50|126.71|125.21|126.73|125.23|126.74|125.24|126.69|125.19|21
1626345180000|2021-07-15 10:33:00|126.72|125.22|126.73|125.23|126.74|125.24|126.64|125.14|15
1626345190000|2021-07-15 10:33:10|126.72|125.22|126.85|125.35|126.85|125.35|126.72|125.22|15
1626345200000|2021-07-15 10:33:20|126.86|125.36|126.92|125.42|126.93|125.43|126.84|125.34|23
1626345210000|2021-07-15 10:33:30|126.93|125.43|126.93|125.43|126.94|125.44|126.83|125.33|21
1626345220000|2021-07-15 10:33:40|126.95|125.45|126.97|125.47|126.98|125.48|126.91|125.41|17
1626345230000|2021-07-15 10:33:50|126.99|125.49|126.99|125.49|127.01|125.51|126.97|125.47|18
1626345240000|2021-07-15 10:34:00|126.98|125.48|126.77|125.27|126.98|125.48|126.77|125.27|18
1626345250000|2021-07-15 10:34:10|126.78|125.28|126.83|125.33|126.86|125.36|126.78|125.28|14
1626345260000|2021-07-15 10:34:20|126.84|125.34|126.86|125.36|126.87|125.37|126.82|125.32|13
1626345270000|2021-07-15 10:34:30|126.87|125.37|126.87|125.37|126.89|125.39|126.86|125.36|12
1626345280000|2021-07-15 10:34:40|126.89|125.39|126.91|125.41|126.95|125.45|126.87|125.37|13
1626345290000|2021-07-15 10:34:50|126.92|125.42|126.91|125.41|126.93|125.43|126.89|125.39|16
1626345300000|2021-07-15 10:35:00|126.93|125.43|126.97|125.47|126.97|125.47|126.92|125.42|12
1626345310000|2021-07-15 10:35:10|126.98|125.48|127.02|125.52|127.03|125.53|126.95|125.45|20
1626345320000|2021-07-15 10:35:20|127.03|125.53|127.08|125.58|127.1|125.6|127.03|125.53|12
1626345330000|2021-07-15 10:35:30|127.04|125.54|127.09|125.59|127.09|125.59|127.01|125.51|11
1626345340000|2021-07-15 10:35:40|127.08|125.58|127.08|125.58|127.11|125.61|127.08|125.58|9
1626345350000|2021-07-15 10:35:50|127.04|125.54|127.09|125.59|127.12|125.62|127.04|125.54|11
1626345360000|2021-07-15 10:36:00|127.12|125.62|127.12|125.62|127.13|125.63|127.11|125.61|16
1626345370000|2021-07-15 10:36:10|127.14|125.64|127.15|125.65|127.15|125.65|127.13|125.63|8
1626345380000|2021-07-15 10:36:20|127.14|125.64|127.05|125.55|127.14|125.64|127.05|125.55|13
1626345390000|2021-07-15 10:36:30|127.06|125.56|127|125.5|127.06|125.56|127|125.5|10
1626345400000|2021-07-15 10:36:40|126.99|125.49|126.94|125.44|126.99|125.49|126.92|125.42|12
1626345410000|2021-07-15 10:36:50|126.93|125.43|126.88|125.38|126.93|125.43|126.87|125.37|10
1626345420000|2021-07-15 10:37:00|126.89|125.39|126.91|125.41|126.91|125.41|126.88|125.38|11
1626345430000|2021-07-15 10:37:10|126.9|125.4|126.76|125.26|126.9|125.4|126.76|125.26|13
1626345440000|2021-07-15 10:37:20|126.78|125.28|126.84|125.34|126.85|125.35|126.77|125.27|15
1626345450000|2021-07-15 10:37:30|126.83|125.33|126.8|125.3|126.86|125.36|126.79|125.29|19
1626345460000|2021-07-15 10:37:40|126.79|125.29|126.84|125.34|126.84|125.34|126.75|125.25|22
1626345470000|2021-07-15 10:37:50|126.82|125.32|126.8|125.3|126.82|125.32|126.75|125.25|16
1626345480000|2021-07-15 10:38:00|126.76|125.26|126.84|125.34|126.86|125.36|126.76|125.26|16
1626345490000|2021-07-15 10:38:10|126.85|125.35|126.83|125.33|126.86|125.36|126.81|125.31|12
1626345500000|2021-07-15 10:38:20|126.84|125.34|126.86|125.36|126.86|125.36|126.83|125.33|12
1626345510000|2021-07-15 10:38:30|126.85|125.35|126.83|125.33|126.89|125.39|126.83|125.33|10
1626345520000|2021-07-15 10:38:40|126.84|125.34|126.86|125.36|126.86|125.36|126.83|125.33|7
1626345530000|2021-07-15 10:38:50|126.87|125.37|126.85|125.35|126.96|125.46|126.85|125.35|16
1626345540000|2021-07-15 10:39:00|126.86|125.36|126.84|125.34|126.86|125.36|126.83|125.33|5
1626345550000|2021-07-15 10:39:10|126.83|125.33|126.85|125.35|126.87|125.37|126.83|125.33|10
1626345560000|2021-07-15 10:39:20|126.86|125.36|126.86|125.36|126.89|125.39|126.86|125.36|5
1626345570000|2021-07-15 10:39:30|126.87|125.37|126.89|125.39|126.89|125.39|126.86|125.36|7
1626345580000|2021-07-15 10:39:40|126.88|125.38|126.83|125.33|126.9|125.4|126.82|125.32|12
1626345590000|2021-07-15 10:39:50|126.82|125.32|126.84|125.34|126.85|125.35|126.82|125.32|5
1626345600000|2021-07-15 10:40:00|126.85|125.35|126.85|125.35|126.86|125.36|126.83|125.33|8
1626345610000|2021-07-15 10:40:10|126.84|125.34|126.86|125.36|126.87|125.37|126.84|125.34|9
1626345620000|2021-07-15 10:40:20|126.85|125.35|126.81|125.31|126.86|125.36|126.81|125.31|11
1626345630000|2021-07-15 10:40:30|126.82|125.32|126.88|125.38|126.88|125.38|126.8|125.3|19
1626345640000|2021-07-15 10:40:40|126.87|125.37|126.81|125.31|126.87|125.37|126.81|125.31|10
1626345650000|2021-07-15 10:40:50|126.83|125.33|126.85|125.35|126.87|125.37|126.83|125.33|9
1626345660000|2021-07-15 10:41:00|126.86|125.36|126.79|125.29|126.86|125.36|126.79|125.29|5
1626345670000|2021-07-15 10:41:10|126.8|125.3|126.82|125.32|126.82|125.32|126.79|125.29|5
1626345680000|2021-07-15 10:41:20|126.83|125.33|126.77|125.27|126.83|125.33|126.77|125.27|8
1626345690000|2021-07-15 10:41:30|126.76|125.26|126.73|125.23|126.8|125.3|126.71|125.21|16
1626345700000|2021-07-15 10:41:40|126.74|125.24|126.74|125.24|126.75|125.25|126.72|125.22|9
1626345710000|2021-07-15 10:41:50|126.73|125.23|126.64|125.14|126.79|125.29|126.64|125.14|18
1626345720000|2021-07-15 10:42:00|126.59|125.09|126.58|125.08|126.62|125.12|126.55|125.05|16
1626345730000|2021-07-15 10:42:10|126.59|125.09|126.58|125.08|126.59|125.09|126.57|125.07|8
1626345740000|2021-07-15 10:42:20|126.59|125.09|126.62|125.12|126.62|125.12|126.58|125.08|10
1626345750000|2021-07-15 10:42:30|126.61|125.11|126.64|125.14|126.65|125.15|126.61|125.11|5
1626345760000|2021-07-15 10:42:40|126.65|125.15|126.68|125.18|126.68|125.18|126.65|125.15|11
1626345770000|2021-07-15 10:42:50|126.67|125.17|126.64|125.14|126.67|125.17|126.64|125.14|7
1626345780000|2021-07-15 10:43:00|126.65|125.15|126.74|125.24|126.74|125.24|126.64|125.14|10
1626345790000|2021-07-15 10:43:10|126.73|125.23|126.73|125.23|126.75|125.25|126.68|125.18|16
1626345800000|2021-07-15 10:43:20|126.72|125.22|126.66|125.16|126.73|125.23|126.65|125.15|20
1626345810000|2021-07-15 10:43:30|126.65|125.15|126.71|125.21|126.71|125.21|126.65|125.15|12
1626345820000|2021-07-15 10:43:40|126.7|125.2|126.7|125.2|126.71|125.21|126.7|125.2|5
1626345830000|2021-07-15 10:43:50|126.69|125.19|126.64|125.14|126.69|125.19|126.63|125.13|19
1626345840000|2021-07-15 10:44:00|126.65|125.15|126.57|125.07|126.65|125.15|126.57|125.07|19
1626345850000|2021-07-15 10:44:10|126.58|125.08|126.43|124.93|126.58|125.08|126.39|124.89|25
1626345860000|2021-07-15 10:44:20|126.45|124.95|126.44|124.94|126.51|125.01|126.41|124.91|23
1626345870000|2021-07-15 10:44:30|126.45|124.95|126.31|124.81|126.45|124.95|126.31|124.81|16
1626345880000|2021-07-15 10:44:40|126.3|124.8|126.11|124.61|126.3|124.8|126.11|124.61|19
1626345890000|2021-07-15 10:44:50|126.12|124.62|126.19|124.69|126.23|124.73|126.11|124.61|20
1626345900000|2021-07-15 10:45:00|126.2|124.7|126.3|124.8|126.3|124.8|126.16|124.66|27
1626345910000|2021-07-15 10:45:10|126.31|124.81|126.44|124.94|126.44|124.94|126.3|124.8|22
1626345920000|2021-07-15 10:45:20|126.43|124.93|126.44|124.94|126.5|125|126.41|124.91|16
1626345930000|2021-07-15 10:45:30|126.33|124.83|126.35|124.85|126.36|124.86|126.31|124.81|16
1626345940000|2021-07-15 10:45:40|126.37|124.87|126.51|125.01|126.52|125.02|126.37|124.87|14
1626345950000|2021-07-15 10:45:50|126.53|125.03|126.51|125.01|126.54|125.04|126.45|124.95|14
1626345960000|2021-07-15 10:46:00|126.52|125.02|126.54|125.04|126.57|125.07|126.47|124.97|26
1626345970000|2021-07-15 10:46:10|126.53|125.03|126.29|124.79|126.53|125.03|126.29|124.79|13
1626345980000|2021-07-15 10:46:20|126.28|124.78|126.46|124.96|126.46|124.96|126.28|124.78|19
1626345990000|2021-07-15 10:46:30|126.45|124.95|126.51|125.01|126.51|125.01|126.45|124.95|16
1626346000000|2021-07-15 10:46:40|126.5|125|126.55|125.05|126.56|125.06|126.45|124.95|17
1626346010000|2021-07-15 10:46:50|126.52|125.02|126.51|125.01|126.52|125.02|126.47|124.97|18
1626346020000|2021-07-15 10:47:00|126.5|125|126.49|124.99|126.52|125.02|126.45|124.95|18
1626346030000|2021-07-15 10:47:10|126.47|124.97|126.38|124.88|126.47|124.97|126.38|124.88|14
1626346040000|2021-07-15 10:47:20|126.37|124.87|126.4|124.9|126.41|124.91|126.36|124.86|12
1626346050000|2021-07-15 10:47:30|126.39|124.89|126.42|124.92|126.45|124.95|126.39|124.89|9
1626346060000|2021-07-15 10:47:40|126.43|124.93|126.41|124.91|126.44|124.94|126.41|124.91|11
1626346070000|2021-07-15 10:47:50|126.42|124.92|126.43|124.93|126.43|124.93|126.41|124.91|12
1626346080000|2021-07-15 10:48:00|126.44|124.94|126.46|124.96|126.46|124.96|126.42|124.92|14
1626346090000|2021-07-15 10:48:10|126.45|124.95|126.48|124.98|126.49|124.99|126.45|124.95|6
1626346100000|2021-07-15 10:48:20|126.49|124.99|126.5|125|126.5|125|126.47|124.97|5
1626346110000|2021-07-15 10:48:30|126.49|124.99|126.52|125.02|126.53|125.03|126.49|124.99|7
1626346120000|2021-07-15 10:48:40|126.53|125.03|126.54|125.04|126.54|125.04|126.52|125.02|6
1626346130000|2021-07-15 10:48:50|126.53|125.03|126.56|125.06|126.56|125.06|126.52|125.02|10
1626346140000|2021-07-15 10:49:00|126.55|125.05|126.58|125.08|126.6|125.1|126.55|125.05|6
1626346150000|2021-07-15 10:49:10|126.57|125.07|126.46|124.96|126.57|125.07|126.46|124.96|13
1626346160000|2021-07-15 10:49:20|126.48|124.98|126.54|125.04|126.54|125.04|126.47|124.97|14
1626346170000|2021-07-15 10:49:30|126.53|125.03|126.56|125.06|126.57|125.07|126.53|125.03|12
1626346180000|2021-07-15 10:49:40|126.57|125.07|126.47|124.97|126.57|125.07|126.46|124.96|12
1626346190000|2021-07-15 10:49:50|126.48|124.98|126.49|124.99|126.53|125.03|126.48|124.98|12
1626346200000|2021-07-15 10:50:00|126.5|125|126.53|125.03|126.54|125.04|126.5|125|7
1626346210000|2021-07-15 10:50:10|126.54|125.04|126.53|125.03|126.54|125.04|126.51|125.01|8
1626346220000|2021-07-15 10:50:20|126.54|125.04|126.6|125.1|126.6|125.1|126.54|125.04|9
1626346230000|2021-07-15 10:50:30|126.59|125.09|126.59|125.09|126.6|125.1|126.58|125.08|5
1626346240000|2021-07-15 10:50:40|126.6|125.1|126.63|125.13|126.63|125.13|126.58|125.08|8
1626346250000|2021-07-15 10:50:50|126.62|125.12|126.61|125.11|126.62|125.12|126.57|125.07|8
1626346260000|2021-07-15 10:51:00|126.62|125.12|126.63|125.13|126.63|125.13|126.62|125.12|2
1626346270000|2021-07-15 10:51:10|126.64|125.14|126.71|125.21|126.72|125.22|126.64|125.14|10
1626346280000|2021-07-15 10:51:20|126.7|125.2|126.71|125.21|126.71|125.21|126.69|125.19|4
1626346290000|2021-07-15 10:51:30|126.73|125.23|126.74|125.24|126.74|125.24|126.73|125.23|2
1626346300000|2021-07-15 10:51:40|126.73|125.23|126.74|125.24|126.76|125.26|126.73|125.23|8
1626346310000|2021-07-15 10:51:50|126.75|125.25|126.77|125.27|126.77|125.27|126.73|125.23|9
1626346320000|2021-07-15 10:52:00|126.79|125.29|126.74|125.24|126.79|125.29|126.72|125.22|13
1626346330000|2021-07-15 10:52:10|126.73|125.23|126.66|125.16|126.74|125.24|126.64|125.14|17
1626346340000|2021-07-15 10:52:20|126.65|125.15|126.68|125.18|126.7|125.2|126.65|125.15|9
1626346350000|2021-07-15 10:52:30|126.69|125.19|126.74|125.24|126.74|125.24|126.69|125.19|11
1626346360000|2021-07-15 10:52:40|126.73|125.23|126.71|125.21|126.73|125.23|126.7|125.2|14
1626346370000|2021-07-15 10:52:50|126.72|125.22|126.73|125.23|126.74|125.24|126.72|125.22|6
1626346380000|2021-07-15 10:53:00|126.74|125.24|126.71|125.21|126.76|125.26|126.71|125.21|8
1626346390000|2021-07-15 10:53:10|126.72|125.22|126.73|125.23|126.73|125.23|126.71|125.21|3
1626346400000|2021-07-15 10:53:20|126.74|125.24|126.73|125.23|126.74|125.24|126.72|125.22|3
1626346410000|2021-07-15 10:53:30|126.74|125.24|126.74|125.24|126.74|125.24|126.73|125.23|9
1626346420000|2021-07-15 10:53:40|126.75|125.25|126.74|125.24|126.75|125.25|126.74|125.24|4
1626346430000|2021-07-15 10:53:50|126.75|125.25|126.77|125.27|126.77|125.27|126.74|125.24|11
1626346440000|2021-07-15 10:54:00|126.76|125.26|126.74|125.24|126.77|125.27|126.74|125.24|11
1626346450000|2021-07-15 10:54:10|126.73|125.23|126.67|125.17|126.73|125.23|126.65|125.15|9
1626346460000|2021-07-15 10:54:20|126.66|125.16|126.53|125.03|126.68|125.18|126.53|125.03|17
1626346470000|2021-07-15 10:54:30|126.54|125.04|126.43|124.93|126.54|125.04|126.42|124.92|14
1626346480000|2021-07-15 10:54:40|126.42|124.92|126.43|124.93|126.43|124.93|126.36|124.86|13
1626346490000|2021-07-15 10:54:50|126.42|124.92|126.43|124.93|126.43|124.93|126.38|124.88|15
1626346500000|2021-07-15 10:55:00|126.42|124.92|126.42|124.92|126.43|124.93|126.41|124.91|9
1626346510000|2021-07-15 10:55:10|126.43|124.93|126.37|124.87|126.43|124.93|126.35|124.85|13
1626346520000|2021-07-15 10:55:20|126.39|124.89|126.22|124.72|126.4|124.9|126.21|124.71|19
1626346530000|2021-07-15 10:55:30|126.19|124.69|126.13|124.63|126.19|124.69|126.08|124.58|18
1626346540000|2021-07-15 10:55:40|126.12|124.62|126.19|124.69|126.19|124.69|126.12|124.62|8
1626346550000|2021-07-15 10:55:50|126.2|124.7|126.19|124.69|126.21|124.71|126.16|124.66|11
1626346560000|2021-07-15 10:56:00|126.17|124.67|126.12|124.62|126.17|124.67|126.1|124.6|18
1626346570000|2021-07-15 10:56:10|126.11|124.61|126.11|124.61|126.12|124.62|126.1|124.6|13
1626346580000|2021-07-15 10:56:20|126.12|124.62|126.18|124.68|126.19|124.69|126.08|124.58|23
1626346590000|2021-07-15 10:56:30|126.19|124.69|126.22|124.72|126.24|124.74|126.18|124.68|11
1626346600000|2021-07-15 10:56:40|126.23|124.73|126.22|124.72|126.24|124.74|126.19|124.69|20
1626346610000|2021-07-15 10:56:50|126.21|124.71|126.22|124.72|126.22|124.72|126.19|124.69|4
1626346620000|2021-07-15 10:57:00|126.23|124.73|126.28|124.78|126.29|124.79|126.23|124.73|7
1626346630000|2021-07-15 10:57:10|126.3|124.8|126.34|124.84|126.35|124.85|126.3|124.8|8
1626346640000|2021-07-15 10:57:20|126.35|124.85|126.37|124.87|126.39|124.89|126.33|124.83|7
1626346650000|2021-07-15 10:57:30|126.38|124.88|126.46|124.96|126.46|124.96|126.37|124.87|11
1626346660000|2021-07-15 10:57:40|126.45|124.95|126.44|124.94|126.46|124.96|126.37|124.87|16
1626346670000|2021-07-15 10:57:50|126.45|124.95|126.48|124.98|126.49|124.99|126.45|124.95|5
1626346680000|2021-07-15 10:58:00|126.47|124.97|126.5|125|126.52|125.02|126.46|124.96|13
1626346690000|2021-07-15 10:58:10|126.49|124.99|126.53|125.03|126.54|125.04|126.49|124.99|13
1626346700000|2021-07-15 10:58:20|126.54|125.04|126.55|125.05|126.55|125.05|126.52|125.02|8
1626346710000|2021-07-15 10:58:30|126.56|125.06|126.61|125.11|126.61|125.11|126.56|125.06|12
1626346720000|2021-07-15 10:58:40|126.59|125.09|126.57|125.07|126.59|125.09|126.52|125.02|15
1626346730000|2021-07-15 10:58:50|126.56|125.06|126.58|125.08|126.58|125.08|126.56|125.06|8
1626346740000|2021-07-15 10:59:00|126.57|125.07|126.51|125.01|126.57|125.07|126.49|124.99|13
1626346750000|2021-07-15 10:59:10|126.53|125.03|126.53|125.03|126.62|125.12|126.53|125.03|17
1626346760000|2021-07-15 10:59:20|126.52|125.02|126.32|124.82|126.52|125.02|126.32|124.82|16
1626346770000|2021-07-15 10:59:30|126.31|124.81|126.25|124.75|126.31|124.81|126.25|124.75|18
1626346780000|2021-07-15 10:59:40|126.26|124.76|126.21|124.71|126.32|124.82|126.14|124.64|22
1626346790000|2021-07-15 10:59:50|126.22|124.72|126.27|124.77|126.27|124.77|126.21|124.71|13
1626346800000|2021-07-15 11:00:00|126.25|124.75|126.14|124.64|126.26|124.76|126.1|124.6|20
1626346810000|2021-07-15 11:00:10|126.16|124.66|126.37|124.87|126.37|124.87|126.16|124.66|28
1626346820000|2021-07-15 11:00:20|126.36|124.86|126.39|124.89|126.46|124.96|126.35|124.85|23
1626346830000|2021-07-15 11:00:30|126.37|124.87|126.39|124.89|126.41|124.91|126.31|124.81|24
1626346840000|2021-07-15 11:00:40|126.4|124.9|126.36|124.86|126.4|124.9|126.36|124.86|12
1626346850000|2021-07-15 11:00:50|126.35|124.85|126.38|124.88|126.4|124.9|126.35|124.85|15
1626346860000|2021-07-15 11:01:00|126.37|124.87|126.49|124.99|126.49|124.99|126.37|124.87|14
1626346870000|2021-07-15 11:01:10|126.48|124.98|126.49|124.99|126.49|124.99|126.47|124.97|10
1626346880000|2021-07-15 11:01:20|126.5|125|126.5|125|126.52|125.02|126.48|124.98|10
1626346890000|2021-07-15 11:01:30|126.49|124.99|126.45|124.95|126.49|124.99|126.43|124.93|14
1626346900000|2021-07-15 11:01:40|126.43|124.93|126.49|124.99|126.51|125.01|126.42|124.92|16
1626346910000|2021-07-15 11:01:50|126.51|125.01|126.43|124.93|126.51|125.01|126.43|124.93|12
1626346920000|2021-07-15 11:02:00|126.42|124.92|126.42|124.92|126.43|124.93|126.39|124.89|15
1626346930000|2021-07-15 11:02:10|126.43|124.93|126.39|124.89|126.43|124.93|126.39|124.89|7
1626346940000|2021-07-15 11:02:20|126.4|124.9|126.38|124.88|126.45|124.95|126.37|124.87|20
1626346950000|2021-07-15 11:02:30|126.37|124.87|126.44|124.94|126.44|124.94|126.34|124.84|14
1626346960000|2021-07-15 11:02:40|126.43|124.93|126.44|124.94|126.44|124.94|126.43|124.93|4
1626346970000|2021-07-15 11:02:50|126.43|124.93|126.43|124.93|126.45|124.95|126.4|124.9|11
1626346980000|2021-07-15 11:03:00|126.45|124.95|126.39|124.89|126.48|124.98|126.38|124.88|21
1626346990000|2021-07-15 11:03:10|126.42|124.92|126.43|124.93|126.43|124.93|126.38|124.88|16
1626347000000|2021-07-15 11:03:20|126.44|124.94|126.43|124.93|126.46|124.96|126.42|124.92|7
1626347010000|2021-07-15 11:03:30|126.41|124.91|126.4|124.9|126.41|124.91|126.35|124.85|11
1626347020000|2021-07-15 11:03:40|126.39|124.89|126.39|124.89|126.39|124.89|126.37|124.87|6
1626347030000|2021-07-15 11:03:50|126.4|124.9|126.39|124.89|126.41|124.91|126.39|124.89|6
1626347040000|2021-07-15 11:04:00|126.4|124.9|126.4|124.9|126.41|124.91|126.39|124.89|5
1626347050000|2021-07-15 11:04:10|126.39|124.89|126.4|124.9|126.41|124.91|126.39|124.89|8
1626347060000|2021-07-15 11:04:20|126.41|124.91|126.42|124.92|126.42|124.92|126.39|124.89|8
1626347070000|2021-07-15 11:04:30|126.41|124.91|126.44|124.94|126.44|124.94|126.41|124.91|12
1626347080000|2021-07-15 11:04:40|126.43|124.93|126.45|124.95|126.48|124.98|126.43|124.93|9
1626347090000|2021-07-15 11:04:50|126.43|124.93|126.43|124.93|126.43|124.93|126.42|124.92|3
1626347100000|2021-07-15 11:05:00|126.44|124.94|126.48|124.98|126.48|124.98|126.44|124.94|9
1626347110000|2021-07-15 11:05:10|126.49|124.99|126.48|124.98|126.49|124.99|126.47|124.97|10
1626347120000|2021-07-15 11:05:20|126.47|124.97|126.43|124.93|126.47|124.97|126.42|124.92|6
1626347130000|2021-07-15 11:05:30|126.42|124.92|126.41|124.91|126.42|124.92|126.41|124.91|4
1626347140000|2021-07-15 11:05:40|126.4|124.9|126.4|124.9|126.4|124.9|126.4|124.9|1
1626347150000|2021-07-15 11:05:50|126.39|124.89|126.22|124.72|126.39|124.89|126.21|124.71|17
1626347160000|2021-07-15 11:06:00|126.23|124.73|126.23|124.73|126.27|124.77|126.17|124.67|15
1626347170000|2021-07-15 11:06:10|126.24|124.74|126.3|124.8|126.3|124.8|126.23|124.73|17
1626347180000|2021-07-15 11:06:20|126.29|124.79|126.33|124.83|126.34|124.84|126.25|124.75|20
1626347190000|2021-07-15 11:06:30|126.32|124.82|126.29|124.79|126.33|124.83|126.29|124.79|8
1626347200000|2021-07-15 11:06:40|126.3|124.8|126.3|124.8|126.31|124.81|126.29|124.79|5
1626347210000|2021-07-15 11:06:50|126.29|124.79|126.31|124.81|126.34|124.84|126.25|124.75|13
1626347220000|2021-07-15 11:07:00|126.33|124.83|126.32|124.82|126.36|124.86|126.3|124.8|13
1626347230000|2021-07-15 11:07:10|126.31|124.81|126.33|124.83|126.33|124.83|126.31|124.81|3
1626347240000|2021-07-15 11:07:20|126.34|124.84|126.33|124.83|126.36|124.86|126.32|124.82|8
1626347250000|2021-07-15 11:07:30|126.32|124.82|126.31|124.81|126.32|124.82|126.27|124.77|8
1626347260000|2021-07-15 11:07:40|126.3|124.8|126.31|124.81|126.31|124.81|126.3|124.8|6
1626347270000|2021-07-15 11:07:50|126.32|124.82|126.33|124.83|126.33|124.83|126.32|124.82|2
1626347280000|2021-07-15 11:08:00|126.32|124.82|126.29|124.79|126.33|124.83|126.29|124.79|12
1626347290000|2021-07-15 11:08:10|126.3|124.8|126.28|124.78|126.31|124.81|126.28|124.78|7
1626347300000|2021-07-15 11:08:20|126.27|124.77|126.3|124.8|126.31|124.81|126.27|124.77|6
1626347310000|2021-07-15 11:08:30|126.31|124.81|126.26|124.76|126.31|124.81|126.26|124.76|12
1626347320000|2021-07-15 11:08:40|126.28|124.78|126.29|124.79|126.31|124.81|126.26|124.76|19
1626347330000|2021-07-15 11:08:50|126.28|124.78|126.23|124.73|126.28|124.78|126.23|124.73|9
1626347340000|2021-07-15 11:09:00|126.24|124.74|126.24|124.74|126.25|124.75|126.22|124.72|18
1626347350000|2021-07-15 11:09:10|126.25|124.75|126.29|124.79|126.3|124.8|126.24|124.74|12
1626347360000|2021-07-15 11:09:20|126.28|124.78|126.34|124.84|126.35|124.85|126.28|124.78|11
1626347370000|2021-07-15 11:09:30|126.33|124.83|126.29|124.79|126.35|124.85|126.29|124.79|9
1626347380000|2021-07-15 11:09:40|126.3|124.8|126.28|124.78|126.31|124.81|126.28|124.78|7
1626347390000|2021-07-15 11:09:50|126.29|124.79|126.28|124.78|126.31|124.81|126.28|124.78|11
1626347400000|2021-07-15 11:10:00|126.29|124.79|126.3|124.8|126.3|124.8|126.27|124.77|5
1626347410000|2021-07-15 11:10:10|126.29|124.79|126.24|124.74|126.29|124.79|126.22|124.72|8
1626347420000|2021-07-15 11:10:20|126.25|124.75|126.26|124.76|126.27|124.77|126.23|124.73|9
1626347430000|2021-07-15 11:10:30|126.25|124.75|126.23|124.73|126.27|124.77|126.22|124.72|10
1626347440000|2021-07-15 11:10:40|126.22|124.72|126.25|124.75|126.25|124.75|126.21|124.71|13
1626347450000|2021-07-15 11:10:50|126.26|124.76|126.24|124.74|126.26|124.76|126.21|124.71|17
1626347460000|2021-07-15 11:11:00|126.23|124.73|126.08|124.58|126.23|124.73|126.06|124.56|18
1626347470000|2021-07-15 11:11:10|126.09|124.59|126.19|124.69|126.19|124.69|126.09|124.59|19
1626347480000|2021-07-15 11:11:20|126.2|124.7|126.23|124.73|126.24|124.74|126.2|124.7|9
1626347490000|2021-07-15 11:11:30|126.25|124.75|126.22|124.72|126.25|124.75|126.19|124.69|15
1626347500000|2021-07-15 11:11:40|126.21|124.71|126.23|124.73|126.25|124.75|126.21|124.71|14
1626347510000|2021-07-15 11:11:50|126.24|124.74|126.24|124.74|126.25|124.75|126.23|124.73|8
1626347520000|2021-07-15 11:12:00|126.23|124.73|126.23|124.73|126.24|124.74|126.21|124.71|8
1626347530000|2021-07-15 11:12:10|126.24|124.74|126.26|124.76|126.29|124.79|126.22|124.72|11
1626347540000|2021-07-15 11:12:20|126.24|124.74|126.25|124.75|126.27|124.77|126.21|124.71|14
1626347550000|2021-07-15 11:12:30|126.26|124.76|126.25|124.75|126.26|124.76|126.23|124.73|10
1626347560000|2021-07-15 11:12:40|126.29|124.79|126.27|124.77|126.3|124.8|126.24|124.74|16
1626347570000|2021-07-15 11:12:50|126.24|124.74|126.27|124.77|126.27|124.77|126.23|124.73|9
1626347580000|2021-07-15 11:13:00|126.26|124.76|126.24|124.74|126.26|124.76|126.21|124.71|10
1626347590000|2021-07-15 11:13:10|126.25|124.75|126.27|124.77|126.27|124.77|126.24|124.74|9
1626347600000|2021-07-15 11:13:20|126.28|124.78|126.32|124.82|126.34|124.84|126.26|124.76|8
1626347610000|2021-07-15 11:13:30|126.31|124.81|126.36|124.86|126.36|124.86|126.31|124.81|11
1626347620000|2021-07-15 11:13:40|126.35|124.85|126.4|124.9|126.4|124.9|126.34|124.84|15
1626347630000|2021-07-15 11:13:50|126.37|124.87|126.36|124.86|126.41|124.91|126.36|124.86|13
1626347640000|2021-07-15 11:14:00|126.37|124.87|126.32|124.82|126.37|124.87|126.32|124.82|6
1626347650000|2021-07-15 11:14:10|126.33|124.83|126.32|124.82|126.34|124.84|126.32|124.82|6
1626347660000|2021-07-15 11:14:20|126.33|124.83|126.33|124.83|126.33|124.83|126.32|124.82|5
1626347670000|2021-07-15 11:14:30|126.32|124.82|126.33|124.83|126.34|124.84|126.32|124.82|5
1626347680000|2021-07-15 11:14:40|126.34|124.84|126.34|124.84|126.35|124.85|126.33|124.83|7
1626347690000|2021-07-15 11:14:50|126.35|124.85|126.35|124.85|126.36|124.86|126.35|124.85|5
1626347700000|2021-07-15 11:15:00|126.36|124.86|126.36|124.86|126.36|124.86|126.35|124.85|7
1626347710000|2021-07-15 11:15:10|126.34|124.84|126.34|124.84|126.34|124.84|126.31|124.81|9
1626347720000|2021-07-15 11:15:20|126.33|124.83|126.31|124.81|126.34|124.84|126.31|124.81|6
1626347730000|2021-07-15 11:15:30|126.32|124.82|126.27|124.77|126.32|124.82|126.27|124.77|14
1626347740000|2021-07-15 11:15:40|126.28|124.78|126.27|124.77|126.29|124.79|126.26|124.76|12
1626347750000|2021-07-15 11:15:50|126.28|124.78|126.2|124.7|126.28|124.78|126.1|124.6|21
1626347760000|2021-07-15 11:16:00|126.23|124.73|126.13|124.63|126.25|124.75|126.13|124.63|18
1626347770000|2021-07-15 11:16:10|126.14|124.64|126.09|124.59|126.18|124.68|126.09|124.59|15
1626347780000|2021-07-15 11:16:20|126.08|124.58|126.17|124.67|126.17|124.67|126.08|124.58|11
1626347790000|2021-07-15 11:16:30|126.16|124.66|126.16|124.66|126.2|124.7|126.15|124.65|15
1626347800000|2021-07-15 11:16:40|126.15|124.65|126.14|124.64|126.16|124.66|126.11|124.61|17
1626347810000|2021-07-15 11:16:50|126.15|124.65|126.17|124.67|126.18|124.68|126.13|124.63|15
1626347820000|2021-07-15 11:17:00|126.16|124.66|126.19|124.69|126.19|124.69|126.14|124.64|12
1626347830000|2021-07-15 11:17:10|126.17|124.67|126.16|124.66|126.19|124.69|126.14|124.64|10
1626347840000|2021-07-15 11:17:20|126.15|124.65|126.2|124.7|126.2|124.7|126.15|124.65|12
1626347850000|2021-07-15 11:17:30|126.21|124.71|126.23|124.73|126.23|124.73|126.17|124.67|8
1626347860000|2021-07-15 11:17:40|126.22|124.72|126.21|124.71|126.24|124.74|126.21|124.71|10
1626347870000|2021-07-15 11:17:50|126.22|124.72|126.3|124.8|126.32|124.82|126.22|124.72|23
1626347880000|2021-07-15 11:18:00|126.33|124.83|126.36|124.86|126.39|124.89|126.33|124.83|16
1626347890000|2021-07-15 11:18:10|126.37|124.87|126.33|124.83|126.37|124.87|126.29|124.79|14
1626347900000|2021-07-15 11:18:20|126.32|124.82|126.32|124.82|126.35|124.85|126.28|124.78|16
1626347910000|2021-07-15 11:18:30|126.33|124.83|126.38|124.88|126.38|124.88|126.32|124.82|15
1626347920000|2021-07-15 11:18:40|126.37|124.87|126.35|124.85|126.38|124.88|126.35|124.85|9
1626347930000|2021-07-15 11:18:50|126.34|124.84|126.38|124.88|126.39|124.89|126.34|124.84|9
1626347940000|2021-07-15 11:19:00|126.37|124.87|126.38|124.88|126.38|124.88|126.36|124.86|6
1626347950000|2021-07-15 11:19:10|126.37|124.87|126.39|124.89|126.39|124.89|126.37|124.87|5
1626347960000|2021-07-15 11:19:20|126.37|124.87|126.42|124.92|126.43|124.93|126.37|124.87|16
1626347970000|2021-07-15 11:19:30|126.41|124.91|126.25|124.75|126.42|124.92|126.23|124.73|16
1626347980000|2021-07-15 11:19:40|126.26|124.76|126.29|124.79|126.3|124.8|126.26|124.76|12
1626347990000|2021-07-15 11:19:50|126.3|124.8|126.24|124.74|126.32|124.82|126.24|124.74|13
1626348000000|2021-07-15 11:20:00|126.2|124.7|126.21|124.71|126.22|124.72|126.16|124.66|12
1626348010000|2021-07-15 11:20:10|126.23|124.73|126.17|124.67|126.23|124.73|126.17|124.67|7
1626348020000|2021-07-15 11:20:20|126.16|124.66|126.11|124.61|126.17|124.67|126.11|124.61|18
1626348030000|2021-07-15 11:20:30|126.1|124.6|126.01|124.51|126.1|124.6|126.01|124.51|14
1626348040000|2021-07-15 11:20:40|126|124.5|125.97|124.47|126|124.5|125.91|124.41|16
1626348050000|2021-07-15 11:20:50|125.96|124.46|126.01|124.51|126.02|124.52|125.96|124.46|10
1626348060000|2021-07-15 11:21:00|126.02|124.52|125.87|124.37|126.02|124.52|125.86|124.36|13
1626348070000|2021-07-15 11:21:10|125.85|124.35|125.84|124.34|125.88|124.38|125.82|124.32|18
1626348080000|2021-07-15 11:21:20|125.83|124.33|125.85|124.35|125.88|124.38|125.82|124.32|16
1626348090000|2021-07-15 11:21:30|125.86|124.36|125.82|124.32|125.91|124.41|125.82|124.32|13
1626348100000|2021-07-15 11:21:40|125.83|124.33|125.79|124.29|125.84|124.34|125.78|124.28|15
1626348110000|2021-07-15 11:21:50|125.78|124.28|125.8|124.3|125.81|124.31|125.78|124.28|7
1626348120000|2021-07-15 11:22:00|125.79|124.29|125.82|124.32|125.82|124.32|125.78|124.28|11
1626348130000|2021-07-15 11:22:10|125.83|124.33|125.65|124.15|125.84|124.34|125.65|124.15|15
1626348140000|2021-07-15 11:22:20|125.64|124.14|125.6|124.1|125.64|124.14|125.59|124.09|9
1626348150000|2021-07-15 11:22:30|125.63|124.13|125.54|124.04|125.63|124.13|125.54|124.04|11
1626348160000|2021-07-15 11:22:40|125.53|124.03|125.58|124.08|125.62|124.12|125.52|124.02|12
1626348170000|2021-07-15 11:22:50|125.56|124.06|125.53|124.03|125.57|124.07|125.53|124.03|15
1626348180000|2021-07-15 11:23:00|125.54|124.04|125.54|124.04|125.59|124.09|125.54|124.04|15
1626348190000|2021-07-15 11:23:10|125.53|124.03|125.59|124.09|125.6|124.1|125.51|124.01|18
1626348200000|2021-07-15 11:23:20|125.58|124.08|125.59|124.09|125.6|124.1|125.57|124.07|8
1626348210000|2021-07-15 11:23:30|125.6|124.1|125.64|124.14|125.65|124.15|125.59|124.09|15
1626348220000|2021-07-15 11:23:40|125.66|124.16|125.69|124.19|125.69|124.19|125.64|124.14|10
1626348230000|2021-07-15 11:23:50|125.7|124.2|125.7|124.2|125.7|124.2|125.68|124.18|9
1626348240000|2021-07-15 11:24:00|125.71|124.21|125.61|124.11|125.74|124.24|125.61|124.11|15
1626348250000|2021-07-15 11:24:10|125.6|124.1|125.63|124.13|125.65|124.15|125.59|124.09|16
1626348260000|2021-07-15 11:24:20|125.64|124.14|125.64|124.14|125.66|124.16|125.63|124.13|8
1626348270000|2021-07-15 11:24:30|125.63|124.13|125.4|123.9|125.63|124.13|125.4|123.9|12
1626348280000|2021-07-15 11:24:40|125.41|123.91|125.43|123.93|125.47|123.97|125.4|123.9|17
1626348290000|2021-07-15 11:24:50|125.42|123.92|125.31|123.81|125.43|123.93|125.3|123.8|16
1626348300000|2021-07-15 11:25:00|125.28|123.78|125.46|123.96|125.46|123.96|125.28|123.78|22
1626348310000|2021-07-15 11:25:10|125.47|123.97|125.5|124|125.59|124.09|125.46|123.96|18
1626348320000|2021-07-15 11:25:20|125.51|124.01|125.57|124.07|125.58|124.08|125.51|124.01|10
1626348330000|2021-07-15 11:25:30|125.58|124.08|125.52|124.02|125.58|124.08|125.52|124.02|5
1626348340000|2021-07-15 11:25:40|125.49|123.99|125.49|123.99|125.51|124.01|125.45|123.95|13
1626348350000|2021-07-15 11:25:50|125.51|124.01|125.56|124.06|125.56|124.06|125.51|124.01|10
1626348360000|2021-07-15 11:26:00|125.55|124.05|125.62|124.12|125.62|124.12|125.52|124.02|22
1626348370000|2021-07-15 11:26:10|125.63|124.13|125.64|124.14|125.65|124.15|125.59|124.09|17
1626348380000|2021-07-15 11:26:20|125.65|124.15|125.62|124.12|125.69|124.19|125.62|124.12|17
1626348390000|2021-07-15 11:26:30|125.63|124.13|125.67|124.17|125.68|124.18|125.63|124.13|15
1626348400000|2021-07-15 11:26:40|125.68|124.18|125.67|124.17|125.68|124.18|125.67|124.17|6
1626348410000|2021-07-15 11:26:50|125.68|124.18|125.68|124.18|125.68|124.18|125.67|124.17|9
1626348420000|2021-07-15 11:27:00|125.67|124.17|125.67|124.17|125.68|124.18|125.66|124.16|5
1626348430000|2021-07-15 11:27:10|125.66|124.16|125.66|124.16|125.67|124.17|125.65|124.15|7
1626348440000|2021-07-15 11:27:20|125.65|124.15|125.62|124.12|125.65|124.15|125.62|124.12|10
1626348450000|2021-07-15 11:27:30|125.61|124.11|125.57|124.07|125.62|124.12|125.57|124.07|12
1626348460000|2021-07-15 11:27:40|125.56|124.06|125.61|124.11|125.65|124.15|125.56|124.06|15
1626348470000|2021-07-15 11:27:50|125.62|124.12|125.64|124.14|125.65|124.15|125.62|124.12|9
1626348480000|2021-07-15 11:28:00|125.65|124.15|125.69|124.19|125.69|124.19|125.62|124.12|13
1626348490000|2021-07-15 11:28:10|125.68|124.18|125.64|124.14|125.7|124.2|125.64|124.14|10
1626348500000|2021-07-15 11:28:20|125.63|124.13|125.67|124.17|125.67|124.17|125.63|124.13|13
1626348510000|2021-07-15 11:28:30|125.68|124.18|125.62|124.12|125.68|124.18|125.59|124.09|12
1626348520000|2021-07-15 11:28:40|125.61|124.11|125.67|124.17|125.67|124.17|125.61|124.11|10
1626348530000|2021-07-15 11:28:50|125.66|124.16|125.62|124.12|125.67|124.17|125.62|124.12|5
1626348540000|2021-07-15 11:29:00|125.61|124.11|125.63|124.13|125.63|124.13|125.61|124.11|5
1626348550000|2021-07-15 11:29:10|125.62|124.12|125.62|124.12|125.64|124.14|125.61|124.11|7
1626348560000|2021-07-15 11:29:20|125.61|124.11|125.53|124.03|125.61|124.11|125.53|124.03|8
1626348570000|2021-07-15 11:29:30|125.52|124.02|125.54|124.04|125.55|124.05|125.51|124.01|9
1626348580000|2021-07-15 11:29:40|125.55|124.05|125.59|124.09|125.63|124.13|125.55|124.05|15
1626348590000|2021-07-15 11:29:50|125.58|124.08|125.53|124.03|125.59|124.09|125.53|124.03|12
1626348600000|2021-07-15 11:30:00|125.52|124.02|125.49|123.99|125.55|124.05|125.46|123.96|17
1626348610000|2021-07-15 11:30:10|125.48|123.98|125.58|124.08|125.58|124.08|125.48|123.98|17
1626348620000|2021-07-15 11:30:20|125.59|124.09|125.65|124.15|125.67|124.17|125.59|124.09|18
1626348630000|2021-07-15 11:30:30|125.64|124.14|125.68|124.18|125.69|124.19|125.64|124.14|16
1626348640000|2021-07-15 11:30:40|125.67|124.17|125.68|124.18|125.68|124.18|125.65|124.15|8
1626348650000|2021-07-15 11:30:50|125.7|124.2|125.77|124.27|125.77|124.27|125.7|124.2|12
1626348660000|2021-07-15 11:31:00|125.8|124.3|125.77|124.27|125.8|124.3|125.66|124.16|17
1626348670000|2021-07-15 11:31:10|125.76|124.26|125.77|124.27|125.78|124.28|125.76|124.26|18
1626348680000|2021-07-15 11:31:20|125.78|124.28|125.77|124.27|125.79|124.29|125.76|124.26|7
1626348690000|2021-07-15 11:31:30|125.78|124.28|125.78|124.28|125.78|124.28|125.77|124.27|7
1626348700000|2021-07-15 11:31:40|125.79|124.29|125.78|124.28|125.83|124.33|125.78|124.28|8
1626348710000|2021-07-15 11:31:50|125.79|124.29|125.82|124.32|125.82|124.32|125.79|124.29|8
1626348720000|2021-07-15 11:32:00|125.81|124.31|125.76|124.26|125.81|124.31|125.76|124.26|13
1626348730000|2021-07-15 11:32:10|125.77|124.27|125.81|124.31|125.82|124.32|125.77|124.27|12
1626348740000|2021-07-15 11:32:20|125.82|124.32|125.83|124.33|125.84|124.34|125.82|124.32|8
1626348750000|2021-07-15 11:32:30|125.84|124.34|125.84|124.34|125.86|124.36|125.83|124.33|10
1626348760000|2021-07-15 11:32:40|125.83|124.33|125.83|124.33|125.86|124.36|125.82|124.32|21
1626348770000|2021-07-15 11:32:50|125.84|124.34|125.85|124.35|125.87|124.37|125.84|124.34|10
1626348780000|2021-07-15 11:33:00|125.86|124.36|125.87|124.37|125.87|124.37|125.85|124.35|8
1626348790000|2021-07-15 11:33:10|125.86|124.36|125.87|124.37|125.88|124.38|125.85|124.35|7
1626348800000|2021-07-15 11:33:20|125.86|124.36|125.91|124.41|125.91|124.41|125.86|124.36|6
1626348810000|2021-07-15 11:33:30|125.92|124.42|125.92|124.42|125.94|124.44|125.9|124.4|10
1626348820000|2021-07-15 11:33:40|125.91|124.41|125.91|124.41|125.92|124.42|125.9|124.4|5
1626348830000|2021-07-15 11:33:50|125.9|124.4|125.93|124.43|125.94|124.44|125.89|124.39|9
1626348840000|2021-07-15 11:34:00|125.94|124.44|125.96|124.46|125.96|124.46|125.93|124.43|5
1626348850000|2021-07-15 11:34:10|125.97|124.47|125.98|124.48|125.98|124.48|125.95|124.45|7
1626348860000|2021-07-15 11:34:20|125.97|124.47|125.96|124.46|125.98|124.48|125.95|124.45|9
1626348870000|2021-07-15 11:34:30|125.97|124.47|125.98|124.48|125.98|124.48|125.97|124.47|8
1626348880000|2021-07-15 11:34:40|125.99|124.49|125.98|124.48|125.99|124.49|125.97|124.47|8
1626348890000|2021-07-15 11:34:50|125.97|124.47|125.98|124.48|125.98|124.48|125.97|124.47|4
1626348900000|2021-07-15 11:35:00|126|124.5|125.94|124.44|126|124.5|125.94|124.44|9
1626348910000|2021-07-15 11:35:10|125.95|124.45|125.92|124.42|125.95|124.45|125.9|124.4|14
1626348920000|2021-07-15 11:35:20|125.91|124.41|125.9|124.4|125.91|124.41|125.9|124.4|8
1626348930000|2021-07-15 11:35:30|125.91|124.41|125.9|124.4|125.91|124.41|125.9|124.4|4
1626348940000|2021-07-15 11:35:40|125.91|124.41|125.97|124.47|125.97|124.47|125.91|124.41|6
1626348950000|2021-07-15 11:35:50|125.98|124.48|126.01|124.51|126.02|124.52|125.98|124.48|8
1626348960000|2021-07-15 11:36:00|126|124.5|125.95|124.45|126.01|124.51|125.95|124.45|18
1626348970000|2021-07-15 11:36:10|125.94|124.44|125.89|124.39|125.96|124.46|125.89|124.39|9
1626348980000|2021-07-15 11:36:20|125.86|124.36|125.87|124.37|125.89|124.39|125.85|124.35|6
1626348990000|2021-07-15 11:36:30|125.85|124.35|125.86|124.36|125.86|124.36|125.84|124.34|10
1626349000000|2021-07-15 11:36:40|125.85|124.35|125.89|124.39|125.89|124.39|125.85|124.35|9
1626349010000|2021-07-15 11:36:50|125.9|124.4|125.9|124.4|125.92|124.42|125.88|124.38|11
1626349020000|2021-07-15 11:37:00|125.91|124.41|125.87|124.37|125.94|124.44|125.87|124.37|12
1626349030000|2021-07-15 11:37:10|125.88|124.38|125.85|124.35|125.89|124.39|125.85|124.35|8
1626349040000|2021-07-15 11:37:20|125.84|124.34|125.82|124.32|125.84|124.34|125.81|124.31|10
1626349050000|2021-07-15 11:37:30|125.83|124.33|125.85|124.35|125.86|124.36|125.83|124.33|7
1626349060000|2021-07-15 11:37:40|125.86|124.36|125.85|124.35|125.86|124.36|125.85|124.35|4
1626349070000|2021-07-15 11:37:50|125.86|124.36|125.83|124.33|125.86|124.36|125.83|124.33|12
1626349080000|2021-07-15 11:38:00|125.84|124.34|125.8|124.3|125.85|124.35|125.77|124.27|12
1626349090000|2021-07-15 11:38:10|125.78|124.28|125.81|124.31|125.82|124.32|125.78|124.28|9
1626349100000|2021-07-15 11:38:20|125.82|124.32|125.87|124.37|125.89|124.39|125.82|124.32|8
1626349110000|2021-07-15 11:38:30|125.88|124.38|125.9|124.4|125.92|124.42|125.88|124.38|12
1626349120000|2021-07-15 11:38:40|125.91|124.41|125.93|124.43|125.93|124.43|125.91|124.41|6
1626349130000|2021-07-15 11:38:50|125.92|124.42|125.94|124.44|125.97|124.47|125.92|124.42|10
1626349140000|2021-07-15 11:39:00|125.95|124.45|125.87|124.37|125.95|124.45|125.87|124.37|10
1626349150000|2021-07-15 11:39:10|125.88|124.38|125.83|124.33|125.89|124.39|125.81|124.31|16
1626349160000|2021-07-15 11:39:20|125.84|124.34|125.88|124.38|125.88|124.38|125.84|124.34|6
1626349170000|2021-07-15 11:39:30|125.87|124.37|125.85|124.35|125.87|124.37|125.84|124.34|8
1626349180000|2021-07-15 11:39:40|125.84|124.34|125.85|124.35|125.85|124.35|125.84|124.34|4
1626349190000|2021-07-15 11:39:50|125.84|124.34|125.78|124.28|125.84|124.34|125.78|124.28|11
1626349200000|2021-07-15 11:40:00|125.79|124.29|125.79|124.29|125.79|124.29|125.77|124.27|13
1626349210000|2021-07-15 11:40:10|125.78|124.28|125.78|124.28|125.79|124.29|125.77|124.27|7
1626349220000|2021-07-15 11:40:20|125.77|124.27|125.76|124.26|125.79|124.29|125.76|124.26|11
1626349230000|2021-07-15 11:40:30|125.75|124.25|125.77|124.27|125.79|124.29|125.75|124.25|6
1626349240000|2021-07-15 11:40:40|125.78|124.28|125.8|124.3|125.8|124.3|125.77|124.27|5
1626349250000|2021-07-15 11:40:50|125.79|124.29|125.79|124.29|125.79|124.29|125.78|124.28|9
1626349260000|2021-07-15 11:41:00|125.78|124.28|125.76|124.26|125.79|124.29|125.74|124.24|9
1626349270000|2021-07-15 11:41:10|125.75|124.25|125.74|124.24|125.77|124.27|125.74|124.24|12
1626349280000|2021-07-15 11:41:20|125.73|124.23|125.72|124.22|125.75|124.25|125.71|124.21|7
1626349290000|2021-07-15 11:41:30|125.73|124.23|125.78|124.28|125.78|124.28|125.73|124.23|8
1626349300000|2021-07-15 11:41:40|125.77|124.27|125.77|124.27|125.77|124.27|125.75|124.25|5
1626349310000|2021-07-15 11:41:50|125.76|124.26|125.77|124.27|125.77|124.27|125.76|124.26|6
1626349320000|2021-07-15 11:42:00|125.78|124.28|125.73|124.23|125.78|124.28|125.73|124.23|7
1626349330000|2021-07-15 11:42:10|125.74|124.24|125.67|124.17|125.74|124.24|125.66|124.16|9
1626349340000|2021-07-15 11:42:20|125.66|124.16|125.7|124.2|125.7|124.2|125.66|124.16|4
1626349350000|2021-07-15 11:42:30|125.68|124.18|125.67|124.17|125.71|124.21|125.67|124.17|14
1626349360000|2021-07-15 11:42:40|125.66|124.16|125.66|124.16|125.68|124.18|125.66|124.16|7
1626349370000|2021-07-15 11:42:50|125.67|124.17|125.67|124.17|125.67|124.17|125.66|124.16|3
1626349380000|2021-07-15 11:43:00|125.68|124.18|125.67|124.17|125.69|124.19|125.67|124.17|9
1626349390000|2021-07-15 11:43:10|125.66|124.16|125.7|124.2|125.7|124.2|125.66|124.16|7
1626349400000|2021-07-15 11:43:20|125.71|124.21|125.78|124.28|125.78|124.28|125.7|124.2|14
1626349410000|2021-07-15 11:43:30|125.77|124.27|125.77|124.27|125.77|124.27|125.77|124.27|1
1626349420000|2021-07-15 11:43:40|125.75|124.25|125.74|124.24|125.76|124.26|125.74|124.24|7
1626349430000|2021-07-15 11:43:50|125.72|124.22|125.72|124.22|125.73|124.23|125.71|124.21|7
1626349440000|2021-07-15 11:44:00|125.73|124.23|125.68|124.18|125.73|124.23|125.68|124.18|7
1626349450000|2021-07-15 11:44:10|125.67|124.17|125.68|124.18|125.7|124.2|125.67|124.17|6
1626349460000|2021-07-15 11:44:20|125.69|124.19|125.63|124.13|125.69|124.19|125.63|124.13|11
1626349470000|2021-07-15 11:44:30|125.64|124.14|125.67|124.17|125.67|124.17|125.64|124.14|5
1626349480000|2021-07-15 11:44:40|125.66|124.16|125.67|124.17|125.67|124.17|125.65|124.15|5
1626349490000|2021-07-15 11:44:50|125.65|124.15|125.66|124.16|125.67|124.17|125.65|124.15|4
1626349500000|2021-07-15 11:45:00|125.67|124.17|125.66|124.16|125.67|124.17|125.64|124.14|9
1626349510000|2021-07-15 11:45:10|125.67|124.17|125.73|124.23|125.73|124.23|125.67|124.17|6
1626349520000|2021-07-15 11:45:20|125.72|124.22|125.74|124.24|125.74|124.24|125.71|124.21|5
1626349530000|2021-07-15 11:45:30|125.75|124.25|125.76|124.26|125.76|124.26|125.75|124.25|2
1626349540000|2021-07-15 11:45:40|125.75|124.25|125.75|124.25|125.76|124.26|125.74|124.24|5
1626349550000|2021-07-15 11:45:50|125.76|124.26|125.8|124.3|125.8|124.3|125.74|124.24|12
1626349560000|2021-07-15 11:46:00|125.81|124.31|125.81|124.31|125.81|124.31|125.8|124.3|3
1626349570000|2021-07-15 11:46:10|125.83|124.33|125.84|124.34|125.85|124.35|125.82|124.32|6
1626349580000|2021-07-15 11:46:20|125.83|124.33|125.86|124.36|125.86|124.36|125.83|124.33|4
1626349590000|2021-07-15 11:46:30|125.87|124.37|125.9|124.4|125.9|124.4|125.86|124.36|10
1626349600000|2021-07-15 11:46:40|125.95|124.45|125.94|124.44|125.95|124.45|125.91|124.41|8
1626349610000|2021-07-15 11:46:50|125.95|124.45|126.02|124.52|126.04|124.54|125.95|124.45|12
1626349620000|2021-07-15 11:47:00|126.03|124.53|126|124.5|126.04|124.54|126|124.5|18
1626349630000|2021-07-15 11:47:10|125.99|124.49|126.01|124.51|126.02|124.52|125.97|124.47|11
1626349640000|2021-07-15 11:47:20|126.02|124.52|126.01|124.51|126.03|124.53|126.01|124.51|12
1626349650000|2021-07-15 11:47:30|126.02|124.52|126.06|124.56|126.06|124.56|126.02|124.52|11
1626349660000|2021-07-15 11:47:40|126.07|124.57|126.06|124.56|126.07|124.57|126.06|124.56|2
1626349670000|2021-07-15 11:47:50|126.07|124.57|126.06|124.56|126.08|124.58|126.04|124.54|9
1626349680000|2021-07-15 11:48:00|126.05|124.55|126.05|124.55|126.05|124.55|126.04|124.54|5
1626349690000|2021-07-15 11:48:10|126.04|124.54|126.06|124.56|126.06|124.56|126.04|124.54|3
1626349700000|2021-07-15 11:48:20|126.07|124.57|126.07|124.57|126.07|124.57|126.07|124.57|1
1626349710000|2021-07-15 11:48:30|126.06|124.56|126.09|124.59|126.09|124.59|126.06|124.56|8
1626349720000|2021-07-15 11:48:40|126.08|124.58|126.12|124.62|126.16|124.66|126.08|124.58|15
1626349730000|2021-07-15 11:48:50|126.13|124.63|126.17|124.67|126.17|124.67|126.13|124.63|6
1626349740000|2021-07-15 11:49:00|126.15|124.65|126.13|124.63|126.16|124.66|126.13|124.63|7
1626349750000|2021-07-15 11:49:10|126.14|124.64|126.09|124.59|126.14|124.64|126.08|124.58|10
1626349760000|2021-07-15 11:49:20|126.07|124.57|126.11|124.61|126.13|124.63|126.07|124.57|16
1626349770000|2021-07-15 11:49:30|126.12|124.62|126.13|124.63|126.13|124.63|126.09|124.59|12
1626349780000|2021-07-15 11:49:40|126.14|124.64|126.14|124.64|126.16|124.66|126.14|124.64|9
1626349790000|2021-07-15 11:49:50|126.16|124.66|126.19|124.69|126.19|124.69|126.12|124.62|13
1626349800000|2021-07-15 11:50:00|126.18|124.68|126.17|124.67|126.18|124.68|126.15|124.65|8
1626349810000|2021-07-15 11:50:10|126.16|124.66|126.14|124.64|126.17|124.67|126.14|124.64|9
1626349820000|2021-07-15 11:50:20|126.13|124.63|126.15|124.65|126.15|124.65|126.13|124.63|3
1626349830000|2021-07-15 11:50:30|126.14|124.64|126.1|124.6|126.14|124.64|126.1|124.6|9
1626349840000|2021-07-15 11:50:40|126.11|124.61|126.14|124.64|126.14|124.64|126.1|124.6|6
1626349850000|2021-07-15 11:50:50|126.13|124.63|126.14|124.64|126.15|124.65|126.11|124.61|14
1626349860000|2021-07-15 11:51:00|126.15|124.65|126.07|124.57|126.15|124.65|126.07|124.57|8
1626349870000|2021-07-15 11:51:10|126.06|124.56|126.05|124.55|126.06|124.56|126.05|124.55|4
1626349880000|2021-07-15 11:51:20|126.06|124.56|126.08|124.58|126.09|124.59|126.05|124.55|11
1626349890000|2021-07-15 11:51:30|126.09|124.59|126.03|124.53|126.09|124.59|126.03|124.53|11
1626349900000|2021-07-15 11:51:40|125.98|124.48|125.94|124.44|125.99|124.49|125.91|124.41|12
1626349910000|2021-07-15 11:51:50|125.93|124.43|125.94|124.44|125.94|124.44|125.91|124.41|11
1626349920000|2021-07-15 11:52:00|125.93|124.43|125.94|124.44|125.95|124.45|125.93|124.43|4
1626349930000|2021-07-15 11:52:10|125.95|124.45|125.91|124.41|125.95|124.45|125.9|124.4|7
1626349940000|2021-07-15 11:52:20|125.9|124.4|125.86|124.36|125.91|124.41|125.86|124.36|5
1626349950000|2021-07-15 11:52:30|125.87|124.37|125.85|124.35|125.87|124.37|125.81|124.31|13
1626349960000|2021-07-15 11:52:40|125.84|124.34|125.84|124.34|125.86|124.36|125.83|124.33|9
1626349970000|2021-07-15 11:52:50|125.85|124.35|125.87|124.37|125.87|124.37|125.85|124.35|3
1626349980000|2021-07-15 11:53:00|125.86|124.36|125.86|124.36|125.91|124.41|125.86|124.36|14
1626349990000|2021-07-15 11:53:10|125.85|124.35|125.87|124.37|125.88|124.38|125.85|124.35|9
1626350000000|2021-07-15 11:53:20|125.86|124.36|125.82|124.32|125.86|124.36|125.82|124.32|11
1626350010000|2021-07-15 11:53:30|125.83|124.33|125.87|124.37|125.88|124.38|125.82|124.32|11
1626350020000|2021-07-15 11:53:40|125.88|124.38|125.87|124.37|125.91|124.41|125.87|124.37|15
1626350030000|2021-07-15 11:53:50|125.88|124.38|125.81|124.31|125.88|124.38|125.81|124.31|13
1626350040000|2021-07-15 11:54:00|125.82|124.32|125.85|124.35|125.88|124.38|125.82|124.32|11
1626350050000|2021-07-15 11:54:10|125.88|124.38|125.9|124.4|125.9|124.4|125.85|124.35|12
1626350060000|2021-07-15 11:54:20|125.89|124.39|125.89|124.39|125.9|124.4|125.85|124.35|10
1626350070000|2021-07-15 11:54:30|125.88|124.38|125.95|124.45|125.95|124.45|125.88|124.38|14
1626350080000|2021-07-15 11:54:40|125.97|124.47|125.91|124.41|125.97|124.47|125.9|124.4|17
1626350090000|2021-07-15 11:54:50|125.9|124.4|125.9|124.4|125.91|124.41|125.9|124.4|13
1626350100000|2021-07-15 11:55:00|125.92|124.42|125.85|124.35|125.92|124.42|125.85|124.35|8
1626350110000|2021-07-15 11:55:10|125.86|124.36|125.85|124.35|125.88|124.38|125.85|124.35|12
1626350120000|2021-07-15 11:55:20|125.84|124.34|125.76|124.26|125.84|124.34|125.76|124.26|11
1626350130000|2021-07-15 11:55:30|125.75|124.25|125.72|124.22|125.75|124.25|125.71|124.21|4
1626350140000|2021-07-15 11:55:40|125.7|124.2|125.64|124.14|125.7|124.2|125.62|124.12|17
1626350150000|2021-07-15 11:55:50|125.65|124.15|125.71|124.21|125.71|124.21|125.64|124.14|11
1626350160000|2021-07-15 11:56:00|125.7|124.2|125.74|124.24|125.76|124.26|125.69|124.19|20
1626350170000|2021-07-15 11:56:10|125.75|124.25|125.72|124.22|125.75|124.25|125.71|124.21|8
1626350180000|2021-07-15 11:56:20|125.71|124.21|125.76|124.26|125.78|124.28|125.7|124.2|17
1626350190000|2021-07-15 11:56:30|125.75|124.25|125.73|124.23|125.76|124.26|125.73|124.23|7
1626350200000|2021-07-15 11:56:40|125.72|124.22|125.84|124.34|125.85|124.35|125.72|124.22|17
1626350210000|2021-07-15 11:56:50|125.85|124.35|125.83|124.33|125.88|124.38|125.83|124.33|10
1626350220000|2021-07-15 11:57:00|125.84|124.34|125.81|124.31|125.87|124.37|125.81|124.31|13
1626350230000|2021-07-15 11:57:10|125.8|124.3|125.83|124.33|125.83|124.33|125.79|124.29|7
1626350240000|2021-07-15 11:57:20|125.82|124.32|125.8|124.3|125.83|124.33|125.76|124.26|14
1626350250000|2021-07-15 11:57:30|125.81|124.31|125.79|124.29|125.82|124.32|125.79|124.29|8
1626350260000|2021-07-15 11:57:40|125.8|124.3|125.8|124.3|125.8|124.3|125.79|124.29|3
1626350270000|2021-07-15 11:57:50|125.79|124.29|125.78|124.28|125.79|124.29|125.78|124.28|6
1626350280000|2021-07-15 11:58:00|125.79|124.29|125.72|124.22|125.81|124.31|125.72|124.22|14
1626350290000|2021-07-15 11:58:10|125.73|124.23|125.71|124.21|125.73|124.23|125.7|124.2|9
1626350300000|2021-07-15 11:58:20|125.72|124.22|125.71|124.21|125.72|124.22|125.71|124.21|8
1626350310000|2021-07-15 11:58:30|125.72|124.22|125.72|124.22|125.72|124.22|125.69|124.19|15
1626350320000|2021-07-15 11:58:40|125.71|124.21|125.71|124.21|125.72|124.22|125.7|124.2|7
1626350330000|2021-07-15 11:58:50|125.7|124.2|125.71|124.21|125.71|124.21|125.69|124.19|8
1626350340000|2021-07-15 11:59:00|125.7|124.2|125.71|124.21|125.71|124.21|125.69|124.19|8
1626350350000|2021-07-15 11:59:10|125.7|124.2|125.68|124.18|125.72|124.22|125.68|124.18|13
1626350360000|2021-07-15 11:59:20|125.7|124.2|125.73|124.23|125.73|124.23|125.7|124.2|4
1626350370000|2021-07-15 11:59:30|125.72|124.22|125.68|124.18|125.72|124.22|125.67|124.17|8
1626350380000|2021-07-15 11:59:40|125.69|124.19|125.73|124.23|125.74|124.24|125.67|124.17|13
1626350390000|2021-07-15 11:59:50|125.74|124.24|125.7|124.2|125.74|124.24|125.69|124.19|12
1626350400000|2021-07-15 12:00:00|125.69|124.19|125.66|124.16|125.69|124.19|125.66|124.16|9
1626350410000|2021-07-15 12:00:10|125.67|124.17|125.74|124.24|125.75|124.25|125.65|124.15|15
1626350420000|2021-07-15 12:00:20|125.75|124.25|125.78|124.28|125.78|124.28|125.75|124.25|6
1626350430000|2021-07-15 12:00:30|125.81|124.31|125.84|124.34|125.85|124.35|125.8|124.3|7
1626350440000|2021-07-15 12:00:40|125.83|124.33|125.81|124.31|125.84|124.34|125.78|124.28|12
1626350450000|2021-07-15 12:00:50|125.82|124.32|125.83|124.33|125.87|124.37|125.82|124.32|17
1626350460000|2021-07-15 12:01:00|125.84|124.34|125.68|124.18|125.84|124.34|125.66|124.16|20
1626350470000|2021-07-15 12:01:10|125.69|124.19|125.54|124.04|125.69|124.19|125.54|124.04|18
1626350480000|2021-07-15 12:01:20|125.53|124.03|125.41|123.91|125.53|124.03|125.41|123.91|22
1626350490000|2021-07-15 12:01:30|125.4|123.9|125.18|123.68|125.4|123.9|125.18|123.68|19
1626350500000|2021-07-15 12:01:40|125.17|123.67|125.18|123.68|125.25|123.75|125.15|123.65|20
1626350510000|2021-07-15 12:01:50|125.19|123.69|125.3|123.8|125.3|123.8|125.19|123.69|23
1626350520000|2021-07-15 12:02:00|125.31|123.81|125.24|123.74|125.31|123.81|125.23|123.73|20
1626350530000|2021-07-15 12:02:10|125.25|123.75|125.18|123.68|125.26|123.76|125.15|123.65|19
1626350540000|2021-07-15 12:02:20|125.21|123.71|125.2|123.7|125.25|123.75|125.16|123.66|25
1626350550000|2021-07-15 12:02:30|125.21|123.71|125.27|123.77|125.27|123.77|125.2|123.7|13
1626350560000|2021-07-15 12:02:40|125.29|123.79|125.4|123.9|125.41|123.91|125.29|123.79|23
1626350570000|2021-07-15 12:02:50|125.42|123.92|125.55|124.05|125.55|124.05|125.42|123.92|16
1626350580000|2021-07-15 12:03:00|125.56|124.06|125.73|124.23|125.77|124.27|125.56|124.06|21
1626350590000|2021-07-15 12:03:10|125.75|124.25|125.92|124.42|125.92|124.42|125.74|124.24|23
1626350600000|2021-07-15 12:03:20|125.89|124.39|126.19|124.69|126.19|124.69|125.89|124.39|26
1626350610000|2021-07-15 12:03:30|126.2|124.7|126.34|124.84|126.34|124.84|126.19|124.69|25
1626350620000|2021-07-15 12:03:40|126.33|124.83|126.29|124.79|126.33|124.83|126.22|124.72|26
1626350630000|2021-07-15 12:03:50|126.28|124.78|126.37|124.87|126.37|124.87|126.27|124.77|23
1626350640000|2021-07-15 12:04:00|126.36|124.86|126.71|125.21|126.71|125.21|126.36|124.86|27
1626350650000|2021-07-15 12:04:10|126.72|125.22|126.85|125.35|126.86|125.36|126.72|125.22|28
1626350660000|2021-07-15 12:04:20|126.86|125.36|126.95|125.45|127.02|125.52|126.82|125.32|27
1626350670000|2021-07-15 12:04:30|126.92|125.42|126.74|125.24|126.94|125.44|126.69|125.19|31
1626350680000|2021-07-15 12:04:40|126.78|125.28|126.76|125.26|126.78|125.28|126.67|125.17|24
1626350690000|2021-07-15 12:04:50|126.74|125.24|126.43|124.93|126.74|125.24|126.43|124.93|24
1626350700000|2021-07-15 12:05:00|126.48|124.98|126.36|124.86|126.48|124.98|126.36|124.86|18
1626350710000|2021-07-15 12:05:10|126.35|124.85|126.41|124.91|126.42|124.92|126.33|124.83|21
1626350720000|2021-07-15 12:05:20|126.42|124.92|126.34|124.84|126.44|124.94|126.32|124.82|19
1626350730000|2021-07-15 12:05:30|126.36|124.86|126.31|124.81|126.41|124.91|126.29|124.79|26
1626350740000|2021-07-15 12:05:40|126.3|124.8|126.19|124.69|126.3|124.8|126.19|124.69|23
1626350750000|2021-07-15 12:05:50|126.18|124.68|126.07|124.57|126.19|124.69|126.06|124.56|22
1626350760000|2021-07-15 12:06:00|126.06|124.56|125.86|124.36|126.07|124.57|125.82|124.32|18
1626350770000|2021-07-15 12:06:10|125.87|124.37|125.96|124.46|125.96|124.46|125.83|124.33|24
1626350780000|2021-07-15 12:06:20|125.97|124.47|125.84|124.34|126.01|124.51|125.84|124.34|23
1626350790000|2021-07-15 12:06:30|125.82|124.32|125.87|124.37|125.88|124.38|125.81|124.31|20
1626350800000|2021-07-15 12:06:40|125.88|124.38|125.95|124.45|125.97|124.47|125.86|124.36|23
1626350810000|2021-07-15 12:06:50|125.93|124.43|125.72|124.22|125.93|124.43|125.72|124.22|26
1626350820000|2021-07-15 12:07:00|125.73|124.23|125.87|124.37|125.89|124.39|125.69|124.19|22
1626350830000|2021-07-15 12:07:10|125.86|124.36|125.76|124.26|125.86|124.36|125.75|124.25|19
1626350840000|2021-07-15 12:07:20|125.78|124.28|125.65|124.15|125.79|124.29|125.65|124.15|16
1626350850000|2021-07-15 12:07:30|125.63|124.13|125.62|124.12|125.67|124.17|125.61|124.11|15
1626350860000|2021-07-15 12:07:40|125.6|124.1|125.44|123.94|125.61|124.11|125.44|123.94|22
1626350870000|2021-07-15 12:07:50|125.47|123.97|125.62|124.12|125.71|124.21|125.47|123.97|25
1626350880000|2021-07-15 12:08:00|125.61|124.11|125.71|124.21|125.71|124.21|125.55|124.05|21
1626350890000|2021-07-15 12:08:10|125.73|124.23|125.72|124.22|125.75|124.25|125.71|124.21|20
1626350900000|2021-07-15 12:08:20|125.75|124.25|125.93|124.43|125.93|124.43|125.73|124.23|22
1626350910000|2021-07-15 12:08:30|125.9|124.4|125.81|124.31|125.9|124.4|125.79|124.29|14
1626350920000|2021-07-15 12:08:40|125.8|124.3|125.95|124.45|125.95|124.45|125.8|124.3|19
1626350930000|2021-07-15 12:08:50|125.94|124.44|126.13|124.63|126.16|124.66|125.94|124.44|20
1626350940000|2021-07-15 12:09:00|126.11|124.61|125.97|124.47|126.11|124.61|125.97|124.47|14
1626350950000|2021-07-15 12:09:10|125.98|124.48|126.07|124.57|126.07|124.57|125.94|124.44|15
1626350960000|2021-07-15 12:09:20|126.08|124.58|126.07|124.57|126.19|124.69|126.07|124.57|22
1626350970000|2021-07-15 12:09:30|126.05|124.55|126.1|124.6|126.14|124.64|126.03|124.53|17
1626350980000|2021-07-15 12:09:40|126.11|124.61|125.88|124.38|126.12|124.62|125.88|124.38|27
1626350990000|2021-07-15 12:09:50|125.9|124.4|125.9|124.4|126.05|124.55|125.9|124.4|21
1626351000000|2021-07-15 12:10:00|125.88|124.38|125.86|124.36|125.9|124.4|125.83|124.33|18
1626351010000|2021-07-15 12:10:10|125.83|124.33|125.85|124.35|125.89|124.39|125.83|124.33|17
1626351020000|2021-07-15 12:10:20|125.84|124.34|125.71|124.21|125.84|124.34|125.7|124.2|18
1626351030000|2021-07-15 12:10:30|125.7|124.2|125.6|124.1|125.75|124.25|125.54|124.04|21
1626351040000|2021-07-15 12:10:40|125.59|124.09|125.54|124.04|125.6|124.1|125.51|124.01|14
1626351050000|2021-07-15 12:10:50|125.55|124.05|125.63|124.13|125.63|124.13|125.55|124.05|15
1626351060000|2021-07-15 12:11:00|125.62|124.12|125.48|123.98|125.64|124.14|125.44|123.94|24
1626351070000|2021-07-15 12:11:10|125.49|123.99|125.37|123.87|125.56|124.06|125.37|123.87|25
1626351080000|2021-07-15 12:11:20|125.34|123.84|125.34|123.84|125.46|123.96|125.28|123.78|28
1626351090000|2021-07-15 12:11:30|125.36|123.86|125.41|123.91|125.44|123.94|125.27|123.77|25
1626351100000|2021-07-15 12:11:40|125.42|123.92|125.46|123.96|125.46|123.96|125.39|123.89|20
1626351110000|2021-07-15 12:11:50|125.5|124|125.56|124.06|125.67|124.17|125.49|123.99|23
1626351120000|2021-07-15 12:12:00|125.6|124.1|125.48|123.98|125.6|124.1|125.39|123.89|24
1626351130000|2021-07-15 12:12:10|125.44|123.94|125.54|124.04|125.54|124.04|125.42|123.92|21
1626351140000|2021-07-15 12:12:20|125.52|124.02|125.53|124.03|125.56|124.06|125.49|123.99|14
1626351150000|2021-07-15 12:12:30|125.54|124.04|125.75|124.25|125.75|124.25|125.54|124.04|18
1626351160000|2021-07-15 12:12:40|125.78|124.28|125.92|124.42|125.94|124.44|125.75|124.25|27
1626351170000|2021-07-15 12:12:50|125.93|124.43|125.83|124.33|126|124.5|125.83|124.33|29
1626351180000|2021-07-15 12:13:00|125.81|124.31|125.92|124.42|125.98|124.48|125.77|124.27|27
1626351190000|2021-07-15 12:13:10|125.91|124.41|125.9|124.4|125.96|124.46|125.82|124.32|30
1626351200000|2021-07-15 12:13:20|125.89|124.39|125.82|124.32|125.91|124.41|125.74|124.24|25
1626351210000|2021-07-15 12:13:30|125.83|124.33|125.52|124.02|125.83|124.33|125.52|124.02|24
1626351220000|2021-07-15 12:13:40|125.5|124|125.46|123.96|125.53|124.03|125.36|123.86|29
1626351230000|2021-07-15 12:13:50|125.45|123.95|125.62|124.12|125.72|124.22|125.45|123.95|25
1626351240000|2021-07-15 12:14:00|125.59|124.09|125.53|124.03|125.6|124.1|125.53|124.03|23
1626351250000|2021-07-15 12:14:10|125.51|124.01|125.53|124.03|125.55|124.05|125.48|123.98|20
1626351260000|2021-07-15 12:14:20|125.54|124.04|125.67|124.17|125.68|124.18|125.51|124.01|16
1626351270000|2021-07-15 12:14:30|125.64|124.14|125.63|124.13|125.71|124.21|125.63|124.13|21
1626351280000|2021-07-15 12:14:40|125.57|124.07|125.56|124.06|125.62|124.12|125.53|124.03|22
1626351290000|2021-07-15 12:14:50|125.59|124.09|125.68|124.18|125.68|124.18|125.51|124.01|19
1626351300000|2021-07-15 12:15:00|125.67|124.17|125.57|124.07|125.68|124.18|125.51|124.01|19
1626351310000|2021-07-15 12:15:10|125.56|124.06|125.68|124.18|125.71|124.21|125.56|124.06|18
1626351320000|2021-07-15 12:15:20|125.66|124.16|125.64|124.14|125.66|124.16|125.61|124.11|12
1626351330000|2021-07-15 12:15:30|125.63|124.13|125.69|124.19|125.71|124.21|125.61|124.11|15
1626351340000|2021-07-15 12:15:40|125.74|124.24|125.86|124.36|125.86|124.36|125.71|124.21|23
1626351350000|2021-07-15 12:15:50|125.88|124.38|126|124.5|126.04|124.54|125.87|124.37|25
1626351360000|2021-07-15 12:16:00|126.01|124.51|125.99|124.49|126.06|124.56|125.99|124.49|17
1626351370000|2021-07-15 12:16:10|125.96|124.46|126.12|124.62|126.13|124.63|125.94|124.44|20
1626351380000|2021-07-15 12:16:20|126.11|124.61|126.05|124.55|126.16|124.66|126.02|124.52|17
1626351390000|2021-07-15 12:16:30|126.06|124.56|126.04|124.54|126.06|124.56|126.01|124.51|20
1626351400000|2021-07-15 12:16:40|126.05|124.55|126.12|124.62|126.14|124.64|126.04|124.54|23
1626351410000|2021-07-15 12:16:50|126.13|124.63|126.06|124.56|126.13|124.63|126.04|124.54|20
1626351420000|2021-07-15 12:17:00|126.04|124.54|125.98|124.48|126.06|124.56|125.95|124.45|18
1626351430000|2021-07-15 12:17:10|125.99|124.49|126.15|124.65|126.17|124.67|125.99|124.49|26
1626351440000|2021-07-15 12:17:20|126.12|124.62|126.08|124.58|126.16|124.66|126.08|124.58|20
1626351450000|2021-07-15 12:17:30|126.09|124.59|126.1|124.6|126.14|124.64|126.09|124.59|22
1626351460000|2021-07-15 12:17:40|126.11|124.61|126.2|124.7|126.2|124.7|126.05|124.55|28
1626351470000|2021-07-15 12:17:50|126.22|124.72|126.13|124.63|126.25|124.75|126.13|124.63|22
1626351480000|2021-07-15 12:18:00|126.12|124.62|126.1|124.6|126.13|124.63|126.04|124.54|22
1626351490000|2021-07-15 12:18:10|126.11|124.61|126.12|124.62|126.13|124.63|126.08|124.58|17
1626351500000|2021-07-15 12:18:20|126.11|124.61|126.07|124.57|126.13|124.63|126.06|124.56|20
1626351510000|2021-07-15 12:18:30|126.08|124.58|126.08|124.58|126.1|124.6|126.07|124.57|12
1626351520000|2021-07-15 12:18:40|126.07|124.57|126.03|124.53|126.08|124.58|126.01|124.51|10
1626351530000|2021-07-15 12:18:50|126.04|124.54|126.12|124.62|126.13|124.63|126.03|124.53|18
1626351540000|2021-07-15 12:19:00|126.11|124.61|126.01|124.51|126.11|124.61|125.99|124.49|19
1626351550000|2021-07-15 12:19:10|125.99|124.49|125.82|124.32|126.01|124.51|125.82|124.32|21
1626351560000|2021-07-15 12:19:20|125.83|124.33|125.98|124.48|126|124.5|125.83|124.33|15
1626351570000|2021-07-15 12:19:30|125.96|124.46|125.99|124.49|126|124.5|125.96|124.46|13
1626351580000|2021-07-15 12:19:40|126|124.5|126.04|124.54|126.05|124.55|125.96|124.46|12
1626351590000|2021-07-15 12:19:50|126.05|124.55|126.14|124.64|126.14|124.64|126.04|124.54|24
1626351600000|2021-07-15 12:20:00|126.15|124.65|126.03|124.53|126.15|124.65|126.03|124.53|18
1626351610000|2021-07-15 12:20:10|126.04|124.54|126.05|124.55|126.1|124.6|126.04|124.54|10
1626351620000|2021-07-15 12:20:20|126.07|124.57|126.1|124.6|126.1|124.6|126.03|124.53|18
1626351630000|2021-07-15 12:20:30|126.09|124.59|126.03|124.53|126.11|124.61|125.98|124.48|20
1626351640000|2021-07-15 12:20:40|126.02|124.52|125.99|124.49|126.02|124.52|125.98|124.48|12
1626351650000|2021-07-15 12:20:50|125.98|124.48|126.03|124.53|126.04|124.54|125.98|124.48|7
1626351660000|2021-07-15 12:21:00|126.01|124.51|126|124.5|126.01|124.51|125.97|124.47|10
1626351670000|2021-07-15 12:21:10|125.99|124.49|125.87|124.37|126.04|124.54|125.87|124.37|18
1626351680000|2021-07-15 12:21:20|125.85|124.35|125.81|124.31|125.86|124.36|125.79|124.29|15
1626351690000|2021-07-15 12:21:30|125.82|124.32|125.75|124.25|125.87|124.37|125.75|124.25|11
1626351700000|2021-07-15 12:21:40|125.77|124.27|125.73|124.23|125.8|124.3|125.73|124.23|15
1626351710000|2021-07-15 12:21:50|125.72|124.22|125.7|124.2|125.79|124.29|125.7|124.2|15
1626351720000|2021-07-15 12:22:00|125.69|124.19|125.65|124.15|125.7|124.2|125.64|124.14|18
1626351730000|2021-07-15 12:22:10|125.66|124.16|125.66|124.16|125.69|124.19|125.66|124.16|19
1626351740000|2021-07-15 12:22:20|125.67|124.17|125.72|124.22|125.74|124.24|125.66|124.16|17
1626351750000|2021-07-15 12:22:30|125.73|124.23|125.65|124.15|125.76|124.26|125.65|124.15|13
1626351760000|2021-07-15 12:22:40|125.66|124.16|125.71|124.21|125.71|124.21|125.66|124.16|10
1626351770000|2021-07-15 12:22:50|125.7|124.2|125.67|124.17|125.7|124.2|125.65|124.15|10
1626351780000|2021-07-15 12:23:00|125.68|124.18|125.69|124.19|125.71|124.21|125.65|124.15|10
1626351790000|2021-07-15 12:23:10|125.7|124.2|125.67|124.17|125.73|124.23|125.67|124.17|19
1626351800000|2021-07-15 12:23:20|125.68|124.18|125.73|124.23|125.73|124.23|125.68|124.18|18
1626351810000|2021-07-15 12:23:30|125.77|124.27|125.74|124.24|125.78|124.28|125.73|124.23|10
1626351820000|2021-07-15 12:23:40|125.72|124.22|125.72|124.22|125.79|124.29|125.71|124.21|13
1626351830000|2021-07-15 12:23:50|125.71|124.21|125.7|124.2|125.72|124.22|125.7|124.2|6
1626351840000|2021-07-15 12:24:00|125.69|124.19|125.69|124.19|125.71|124.21|125.67|124.17|15
1626351850000|2021-07-15 12:24:10|125.68|124.18|125.75|124.25|125.75|124.25|125.68|124.18|16
1626351860000|2021-07-15 12:24:20|125.74|124.24|125.7|124.2|125.75|124.25|125.7|124.2|15
1626351870000|2021-07-15 12:24:30|125.71|124.21|125.75|124.25|125.76|124.26|125.71|124.21|10
1626351880000|2021-07-15 12:24:40|125.74|124.24|125.76|124.26|125.78|124.28|125.72|124.22|17
1626351890000|2021-07-15 12:24:50|125.75|124.25|125.76|124.26|125.76|124.26|125.73|124.23|17
1626351900000|2021-07-15 12:25:00|125.79|124.29|125.66|124.16|125.79|124.29|125.65|124.15|17
1626351910000|2021-07-15 12:25:10|125.67|124.17|125.59|124.09|125.67|124.17|125.58|124.08|11
1626351920000|2021-07-15 12:25:20|125.6|124.1|125.57|124.07|125.6|124.1|125.55|124.05|10
1626351930000|2021-07-15 12:25:30|125.58|124.08|125.56|124.06|125.58|124.08|125.56|124.06|7
1626351940000|2021-07-15 12:25:40|125.57|124.07|125.58|124.08|125.59|124.09|125.57|124.07|10
1626351950000|2021-07-15 12:25:50|125.59|124.09|125.59|124.09|125.66|124.16|125.59|124.09|19
1626351960000|2021-07-15 12:26:00|125.58|124.08|125.55|124.05|125.58|124.08|125.54|124.04|13
1626351970000|2021-07-15 12:26:10|125.56|124.06|125.5|124|125.57|124.07|125.5|124|12
1626351980000|2021-07-15 12:26:20|125.51|124.01|125.43|123.93|125.52|124.02|125.39|123.89|13
1626351990000|2021-07-15 12:26:30|125.44|123.94|125.42|123.92|125.44|123.94|125.42|123.92|9
1626352000000|2021-07-15 12:26:40|125.43|123.93|125.43|123.93|125.44|123.94|125.43|123.93|3
1626352010000|2021-07-15 12:26:50|125.4|123.9|125.39|123.89|125.41|123.91|125.35|123.85|21
1626352020000|2021-07-15 12:27:00|125.4|123.9|125.4|123.9|125.44|123.94|125.4|123.9|15
1626352030000|2021-07-15 12:27:10|125.41|123.91|125.38|123.88|125.41|123.91|125.38|123.88|6
1626352040000|2021-07-15 12:27:20|125.39|123.89|125.4|123.9|125.4|123.9|125.35|123.85|17
1626352050000|2021-07-15 12:27:30|125.39|123.89|125.39|123.89|125.4|123.9|125.39|123.89|11
1626352060000|2021-07-15 12:27:40|125.4|123.9|125.41|123.91|125.42|123.92|125.39|123.89|12
1626352070000|2021-07-15 12:27:50|125.42|123.92|125.36|123.86|125.43|123.93|125.34|123.84|14
1626352080000|2021-07-15 12:28:00|125.35|123.85|125.36|123.86|125.37|123.87|125.35|123.85|5
1626352090000|2021-07-15 12:28:10|125.35|123.85|125.4|123.9|125.41|123.91|125.35|123.85|11
1626352100000|2021-07-15 12:28:20|125.41|123.91|125.33|123.83|125.42|123.92|125.33|123.83|14
1626352110000|2021-07-15 12:28:30|125.32|123.82|125.33|123.83|125.35|123.85|125.31|123.81|18
1626352120000|2021-07-15 12:28:40|125.32|123.82|125.3|123.8|125.32|123.82|125.3|123.8|8
1626352130000|2021-07-15 12:28:50|125.32|123.82|125.36|123.86|125.36|123.86|125.32|123.82|11
1626352140000|2021-07-15 12:29:00|125.37|123.87|125.3|123.8|125.37|123.87|125.28|123.78|18
1626352150000|2021-07-15 12:29:10|125.31|123.81|125.31|123.81|125.34|123.84|125.27|123.77|12
1626352160000|2021-07-15 12:29:20|125.32|123.82|125.42|123.92|125.42|123.92|125.32|123.82|12
1626352170000|2021-07-15 12:29:30|125.41|123.91|125.4|123.9|125.44|123.94|125.4|123.9|8
1626352180000|2021-07-15 12:29:40|125.41|123.91|125.43|123.93|125.43|123.93|125.4|123.9|6
1626352190000|2021-07-15 12:29:50|125.42|123.92|125.37|123.87|125.43|123.93|125.37|123.87|6
1626352200000|2021-07-15 12:30:00|125.38|123.88|125.41|123.91|125.42|123.92|125.37|123.87|14
1626352210000|2021-07-15 12:30:10|125.4|123.9|125.42|123.92|125.42|123.92|125.39|123.89|8
1626352220000|2021-07-15 12:30:20|125.41|123.91|125.58|124.08|125.59|124.09|125.41|123.91|15
1626352230000|2021-07-15 12:30:30|125.59|124.09|125.71|124.21|125.71|124.21|125.59|124.09|14
1626352240000|2021-07-15 12:30:40|125.72|124.22|125.73|124.23|125.74|124.24|125.71|124.21|10
1626352250000|2021-07-15 12:30:50|125.74|124.24|125.76|124.26|125.78|124.28|125.74|124.24|8
1626352260000|2021-07-15 12:31:00|125.77|124.27|125.69|124.19|125.79|124.29|125.69|124.19|9
1626352270000|2021-07-15 12:31:10|125.7|124.2|125.75|124.25|125.75|124.25|125.7|124.2|4
1626352280000|2021-07-15 12:31:20|125.74|124.24|125.69|124.19|125.74|124.24|125.68|124.18|7
1626352290000|2021-07-15 12:31:30|125.71|124.21|125.67|124.17|125.75|124.25|125.67|124.17|12
1626352300000|2021-07-15 12:31:40|125.68|124.18|125.71|124.21|125.72|124.22|125.68|124.18|15
1626352310000|2021-07-15 12:31:50|125.7|124.2|125.68|124.18|125.7|124.2|125.66|124.16|11
1626352320000|2021-07-15 12:32:00|125.67|124.17|125.7|124.2|125.7|124.2|125.66|124.16|5
1626352330000|2021-07-15 12:32:10|125.71|124.21|125.66|124.16|125.71|124.21|125.66|124.16|5
1626352340000|2021-07-15 12:32:20|125.64|124.14|125.66|124.16|125.67|124.17|125.64|124.14|12
1626352350000|2021-07-15 12:32:30|125.67|124.17|125.59|124.09|125.67|124.17|125.57|124.07|13
1626352360000|2021-07-15 12:32:40|125.6|124.1|125.64|124.14|125.64|124.14|125.6|124.1|8
1626352370000|2021-07-15 12:32:50|125.65|124.15|125.65|124.15|125.66|124.16|125.61|124.11|15
1626352380000|2021-07-15 12:33:00|125.64|124.14|125.64|124.14|125.65|124.15|125.62|124.12|12
1626352390000|2021-07-15 12:33:10|125.61|124.11|125.56|124.06|125.62|124.12|125.56|124.06|12
1626352400000|2021-07-15 12:33:20|125.54|124.04|125.56|124.06|125.56|124.06|125.47|123.97|21
1626352410000|2021-07-15 12:33:30|125.55|124.05|125.49|123.99|125.55|124.05|125.48|123.98|16
1626352420000|2021-07-15 12:33:40|125.51|124.01|125.47|123.97|125.52|124.02|125.46|123.96|16
1626352430000|2021-07-15 12:33:50|125.46|123.96|125.46|123.96|125.47|123.97|125.43|123.93|14
1626352440000|2021-07-15 12:34:00|125.47|123.97|125.47|123.97|125.51|124.01|125.47|123.97|14
1626352450000|2021-07-15 12:34:10|125.48|123.98|125.46|123.96|125.48|123.98|125.45|123.95|9
1626352460000|2021-07-15 12:34:20|125.45|123.95|125.48|123.98|125.5|124|125.45|123.95|11
1626352470000|2021-07-15 12:34:30|125.49|123.99|125.52|124.02|125.59|124.09|125.48|123.98|17
1626352480000|2021-07-15 12:34:40|125.51|124.01|125.47|123.97|125.54|124.04|125.47|123.97|15
1626352490000|2021-07-15 12:34:50|125.48|123.98|125.52|124.02|125.52|124.02|125.46|123.96|13
1626352500000|2021-07-15 12:35:00|125.53|124.03|125.54|124.04|125.56|124.06|125.53|124.03|12
1626352510000|2021-07-15 12:35:10|125.55|124.05|125.48|123.98|125.55|124.05|125.48|123.98|10
1626352520000|2021-07-15 12:35:20|125.47|123.97|125.38|123.88|125.47|123.97|125.35|123.85|10
1626352530000|2021-07-15 12:35:30|125.37|123.87|125.37|123.87|125.37|123.87|125.36|123.86|3
1626352540000|2021-07-15 12:35:40|125.38|123.88|125.39|123.89|125.41|123.91|125.38|123.88|9
1626352550000|2021-07-15 12:35:50|125.4|123.9|125.4|123.9|125.4|123.9|125.38|123.88|5
1626352560000|2021-07-15 12:36:00|125.41|123.91|125.38|123.88|125.43|123.93|125.38|123.88|9
1626352570000|2021-07-15 12:36:10|125.37|123.87|125.35|123.85|125.39|123.89|125.32|123.82|13
1626352580000|2021-07-15 12:36:20|125.34|123.84|125.38|123.88|125.38|123.88|125.33|123.83|9
1626352590000|2021-07-15 12:36:30|125.39|123.89|125.48|123.98|125.48|123.98|125.39|123.89|11
1626352600000|2021-07-15 12:36:40|125.49|123.99|125.52|124.02|125.55|124.05|125.48|123.98|19
1626352610000|2021-07-15 12:36:50|125.53|124.03|125.64|124.14|125.64|124.14|125.53|124.03|15
1626352620000|2021-07-15 12:37:00|125.63|124.13|125.61|124.11|125.66|124.16|125.6|124.1|17
1626352630000|2021-07-15 12:37:10|125.6|124.1|125.64|124.14|125.65|124.15|125.6|124.1|12
1626352640000|2021-07-15 12:37:20|125.63|124.13|125.69|124.19|125.69|124.19|125.63|124.13|11
1626352650000|2021-07-15 12:37:30|125.68|124.18|125.81|124.31|125.82|124.32|125.62|124.12|24
1626352660000|2021-07-15 12:37:40|125.82|124.32|125.83|124.33|125.83|124.33|125.77|124.27|21
1626352670000|2021-07-15 12:37:50|125.78|124.28|125.78|124.28|125.78|124.28|125.73|124.23|18
1626352680000|2021-07-15 12:38:00|125.79|124.29|125.78|124.28|125.82|124.32|125.77|124.27|17
1626352690000|2021-07-15 12:38:10|125.77|124.27|125.69|124.19|125.77|124.27|125.68|124.18|12
1626352700000|2021-07-15 12:38:20|125.68|124.18|125.56|124.06|125.68|124.18|125.56|124.06|17
1626352710000|2021-07-15 12:38:30|125.57|124.07|125.53|124.03|125.57|124.07|125.5|124|11
1626352720000|2021-07-15 12:38:40|125.52|124.02|125.58|124.08|125.58|124.08|125.46|123.96|18
1626352730000|2021-07-15 12:38:50|125.59|124.09|125.37|123.87|125.59|124.09|125.34|123.84|22
1626352740000|2021-07-15 12:39:00|125.38|123.88|125.41|123.91|125.42|123.92|125.36|123.86|12
1626352750000|2021-07-15 12:39:10|125.4|123.9|125.39|123.89|125.41|123.91|125.36|123.86|11
1626352760000|2021-07-15 12:39:20|125.41|123.91|125.48|123.98|125.48|123.98|125.41|123.91|17
1626352770000|2021-07-15 12:39:30|125.47|123.97|125.47|123.97|125.51|124.01|125.47|123.97|12
1626352780000|2021-07-15 12:39:40|125.46|123.96|125.46|123.96|125.46|123.96|125.46|123.96|1
1626352790000|2021-07-15 12:39:50|125.45|123.95|125.34|123.84|125.45|123.95|125.34|123.84|16
1626352800000|2021-07-15 12:40:00|125.35|123.85|125.42|123.92|125.45|123.95|125.34|123.84|13
1626352810000|2021-07-15 12:40:10|125.43|123.93|125.43|123.93|125.48|123.98|125.4|123.9|16
1626352820000|2021-07-15 12:40:20|125.39|123.89|125.41|123.91|125.42|123.92|125.35|123.85|21
1626352830000|2021-07-15 12:40:30|125.4|123.9|125.39|123.89|125.4|123.9|125.36|123.86|16
1626352840000|2021-07-15 12:40:40|125.4|123.9|125.36|123.86|125.43|123.93|125.36|123.86|11
1626352850000|2021-07-15 12:40:50|125.35|123.85|125.34|123.84|125.42|123.92|125.34|123.84|16
1626352860000|2021-07-15 12:41:00|125.37|123.87|125.31|123.81|125.37|123.87|125.29|123.79|16
1626352870000|2021-07-15 12:41:10|125.32|123.82|125.3|123.8|125.32|123.82|125.28|123.78|12
1626352880000|2021-07-15 12:41:20|125.28|123.78|125.31|123.81|125.32|123.82|125.28|123.78|16
1626352890000|2021-07-15 12:41:30|125.32|123.82|125.33|123.83|125.33|123.83|125.28|123.78|16
1626352900000|2021-07-15 12:41:40|125.35|123.85|125.37|123.87|125.41|123.91|125.33|123.83|20
1626352910000|2021-07-15 12:41:50|125.36|123.86|125.29|123.79|125.36|123.86|125.29|123.79|11
1626352920000|2021-07-15 12:42:00|125.31|123.81|125.19|123.69|125.33|123.83|125.18|123.68|15
1626352930000|2021-07-15 12:42:10|125.2|123.7|125.24|123.74|125.3|123.8|125.19|123.69|13
1626352940000|2021-07-15 12:42:20|125.25|123.75|125.24|123.74|125.29|123.79|125.21|123.71|17
1626352950000|2021-07-15 12:42:30|125.23|123.73|125.24|123.74|125.24|123.74|125.17|123.67|21
1626352960000|2021-07-15 12:42:40|125.25|123.75|125.2|123.7|125.27|123.77|125.19|123.69|16
1626352970000|2021-07-15 12:42:50|125.21|123.71|125.23|123.73|125.28|123.78|125.21|123.71|14
1626352980000|2021-07-15 12:43:00|125.22|123.72|125.3|123.8|125.31|123.81|125.22|123.72|11
1626352990000|2021-07-15 12:43:10|125.31|123.81|125.32|123.82|125.32|123.82|125.29|123.79|15
1626353000000|2021-07-15 12:43:20|125.31|123.81|125.28|123.78|125.35|123.85|125.28|123.78|11
1626353010000|2021-07-15 12:43:30|125.27|123.77|125.27|123.77|125.27|123.77|125.23|123.73|18
1626353020000|2021-07-15 12:43:40|125.26|123.76|125.22|123.72|125.28|123.78|125.21|123.71|15
1626353030000|2021-07-15 12:43:50|125.23|123.73|125.27|123.77|125.27|123.77|125.23|123.73|9
1626353040000|2021-07-15 12:44:00|125.26|123.76|125.2|123.7|125.26|123.76|125.18|123.68|18
1626353050000|2021-07-15 12:44:10|125.19|123.69|125.18|123.68|125.2|123.7|125.18|123.68|7
1626353060000|2021-07-15 12:44:20|125.17|123.67|125.17|123.67|125.2|123.7|125.16|123.66|10
1626353070000|2021-07-15 12:44:30|125.16|123.66|125.12|123.62|125.17|123.67|125.12|123.62|9
1626353080000|2021-07-15 12:44:40|125.13|123.63|124.94|123.44|125.13|123.63|124.88|123.38|19
1626353090000|2021-07-15 12:44:50|124.95|123.45|125.03|123.53|125.03|123.53|124.93|123.43|18
1626353100000|2021-07-15 12:45:00|125.02|123.52|124.97|123.47|125.02|123.52|124.91|123.41|18
1626353110000|2021-07-15 12:45:10|124.96|123.46|125.2|123.7|125.2|123.7|124.96|123.46|18
1626353120000|2021-07-15 12:45:20|125.21|123.71|125.22|123.72|125.23|123.73|125.18|123.68|13
1626353130000|2021-07-15 12:45:30|125.23|123.73|125.23|123.73|125.26|123.76|125.21|123.71|14
1626353140000|2021-07-15 12:45:40|125.2|123.7|125.28|123.78|125.29|123.79|125.14|123.64|22
1626353150000|2021-07-15 12:45:50|125.26|123.76|125.56|124.06|125.56|124.06|125.25|123.75|23
1626353160000|2021-07-15 12:46:00|125.55|124.05|125.59|124.09|125.62|124.12|125.54|124.04|12
1626353170000|2021-07-15 12:46:10|125.6|124.1|125.64|124.14|125.68|124.18|125.6|124.1|12
1626353180000|2021-07-15 12:46:20|125.63|124.13|125.61|124.11|125.63|124.13|125.58|124.08|17
1626353190000|2021-07-15 12:46:30|125.63|124.13|125.54|124.04|125.64|124.14|125.54|124.04|8
1626353200000|2021-07-15 12:46:40|125.51|124.01|125.45|123.95|125.51|124.01|125.44|123.94|16
1626353210000|2021-07-15 12:46:50|125.44|123.94|125.46|123.96|125.51|124.01|125.44|123.94|18
1626353220000|2021-07-15 12:47:00|125.47|123.97|125.3|123.8|125.47|123.97|125.3|123.8|16
1626353230000|2021-07-15 12:47:10|125.31|123.81|125.28|123.78|125.31|123.81|125.26|123.76|11
1626353240000|2021-07-15 12:47:20|125.3|123.8|125.2|123.7|125.32|123.82|125.2|123.7|10
1626353250000|2021-07-15 12:47:30|125.19|123.69|125.25|123.75|125.25|123.75|125.13|123.63|22
1626353260000|2021-07-15 12:47:40|125.26|123.76|125.31|123.81|125.36|123.86|125.26|123.76|18
1626353270000|2021-07-15 12:47:50|125.3|123.8|125.27|123.77|125.39|123.89|125.25|123.75|22
1626353280000|2021-07-15 12:48:00|125.26|123.76|125.44|123.94|125.45|123.95|125.26|123.76|18
1626353290000|2021-07-15 12:48:10|125.43|123.93|125.4|123.9|125.44|123.94|125.34|123.84|18
1626353300000|2021-07-15 12:48:20|125.39|123.89|125.31|123.81|125.43|123.93|125.31|123.81|21
1626353310000|2021-07-15 12:48:30|125.32|123.82|125.33|123.83|125.38|123.88|125.32|123.82|11
1626353320000|2021-07-15 12:48:40|125.32|123.82|125.32|123.82|125.32|123.82|125.27|123.77|14
1626353330000|2021-07-15 12:48:50|125.33|123.83|125.32|123.82|125.35|123.85|125.28|123.78|19
1626353340000|2021-07-15 12:49:00|125.33|123.83|125.29|123.79|125.36|123.86|125.29|123.79|13
1626353350000|2021-07-15 12:49:10|125.32|123.82|125.29|123.79|125.33|123.83|125.28|123.78|11
1626353360000|2021-07-15 12:49:20|125.31|123.81|125.34|123.84|125.34|123.84|125.29|123.79|12
1626353370000|2021-07-15 12:49:30|125.36|123.86|125.41|123.91|125.42|123.92|125.35|123.85|12
1626353380000|2021-07-15 12:49:40|125.45|123.95|125.41|123.91|125.46|123.96|125.41|123.91|15
1626353390000|2021-07-15 12:49:50|125.4|123.9|125.41|123.91|125.41|123.91|125.35|123.85|16
1626353400000|2021-07-15 12:50:00|125.42|123.92|125.45|123.95|125.45|123.95|125.4|123.9|14
1626353410000|2021-07-15 12:50:10|125.46|123.96|125.5|124|125.54|124.04|125.46|123.96|11
1626353420000|2021-07-15 12:50:20|125.51|124.01|125.52|124.02|125.52|124.02|125.51|124.01|6
1626353430000|2021-07-15 12:50:30|125.51|124.01|125.45|123.95|125.51|124.01|125.45|123.95|11
1626353440000|2021-07-15 12:50:40|125.46|123.96|125.54|124.04|125.54|124.04|125.45|123.95|11
1626353450000|2021-07-15 12:50:50|125.55|124.05|125.49|123.99|125.55|124.05|125.49|123.99|15
1626353460000|2021-07-15 12:51:00|125.5|124|125.49|123.99|125.51|124.01|125.48|123.98|10
1626353470000|2021-07-15 12:51:10|125.5|124|125.51|124.01|125.52|124.02|125.5|124|5
1626353480000|2021-07-15 12:51:20|125.5|124|125.51|124.01|125.51|124.01|125.46|123.96|8
1626353490000|2021-07-15 12:51:30|125.5|124|125.47|123.97|125.5|124|125.46|123.96|11
1626353500000|2021-07-15 12:51:40|125.46|123.96|125.48|123.98|125.48|123.98|125.44|123.94|9
1626353510000|2021-07-15 12:51:50|125.47|123.97|125.46|123.96|125.47|123.97|125.45|123.95|8
1626353520000|2021-07-15 12:52:00|125.45|123.95|125.47|123.97|125.47|123.97|125.45|123.95|7
1626353530000|2021-07-15 12:52:10|125.49|123.99|125.5|124|125.5|124|125.49|123.99|8
1626353540000|2021-07-15 12:52:20|125.51|124.01|125.55|124.05|125.58|124.08|125.5|124|13
1626353550000|2021-07-15 12:52:30|125.56|124.06|125.57|124.07|125.58|124.08|125.54|124.04|13
1626353560000|2021-07-15 12:52:40|125.59|124.09|125.64|124.14|125.64|124.14|125.59|124.09|14
1626353570000|2021-07-15 12:52:50|125.63|124.13|125.65|124.15|125.67|124.17|125.63|124.13|12
1626353580000|2021-07-15 12:53:00|125.66|124.16|125.66|124.16|125.67|124.17|125.64|124.14|15
1626353590000|2021-07-15 12:53:10|125.65|124.15|125.74|124.24|125.74|124.24|125.64|124.14|13
1626353600000|2021-07-15 12:53:20|125.73|124.23|125.74|124.24|125.75|124.25|125.71|124.21|9
1626353610000|2021-07-15 12:53:30|125.73|124.23|125.76|124.26|125.76|124.26|125.72|124.22|18
1626353620000|2021-07-15 12:53:40|125.75|124.25|125.68|124.18|125.76|124.26|125.68|124.18|19
1626353630000|2021-07-15 12:53:50|125.69|124.19|125.67|124.17|125.71|124.21|125.66|124.16|16
1626353640000|2021-07-15 12:54:00|125.68|124.18|125.6|124.1|125.68|124.18|125.6|124.1|10
1626353650000|2021-07-15 12:54:10|125.63|124.13|125.71|124.21|125.73|124.23|125.61|124.11|19
1626353660000|2021-07-15 12:54:20|125.7|124.2|125.71|124.21|125.74|124.24|125.69|124.19|16
1626353670000|2021-07-15 12:54:30|125.72|124.22|125.73|124.23|125.75|124.25|125.71|124.21|11
1626353680000|2021-07-15 12:54:40|125.74|124.24|125.74|124.24|125.74|124.24|125.7|124.2|16
1626353690000|2021-07-15 12:54:50|125.75|124.25|125.76|124.26|125.79|124.29|125.74|124.24|10
1626353700000|2021-07-15 12:55:00|125.71|124.21|125.75|124.25|125.75|124.25|125.7|124.2|9
1626353710000|2021-07-15 12:55:10|125.76|124.26|125.78|124.28|125.78|124.28|125.76|124.26|7
1626353720000|2021-07-15 12:55:20|125.77|124.27|125.76|124.26|125.77|124.27|125.73|124.23|6
1626353730000|2021-07-15 12:55:30|125.75|124.25|125.76|124.26|125.76|124.26|125.75|124.25|4
1626353740000|2021-07-15 12:55:40|125.77|124.27|125.77|124.27|125.78|124.28|125.76|124.26|7
1626353750000|2021-07-15 12:55:50|125.75|124.25|125.75|124.25|125.79|124.29|125.75|124.25|14
1626353760000|2021-07-15 12:56:00|125.76|124.26|125.76|124.26|125.77|124.27|125.75|124.25|13
1626353770000|2021-07-15 12:56:10|125.75|124.25|125.77|124.27|125.77|124.27|125.73|124.23|7
1626353780000|2021-07-15 12:56:20|125.76|124.26|125.73|124.23|125.77|124.27|125.73|124.23|10
1626353790000|2021-07-15 12:56:30|125.74|124.24|125.75|124.25|125.75|124.25|125.74|124.24|2
1626353800000|2021-07-15 12:56:40|125.74|124.24|125.75|124.25|125.77|124.27|125.74|124.24|10
1626353810000|2021-07-15 12:56:50|125.76|124.26|125.77|124.27|125.77|124.27|125.76|124.26|2
1626353820000|2021-07-15 12:57:00|125.78|124.28|125.82|124.32|125.83|124.33|125.77|124.27|13
1626353830000|2021-07-15 12:57:10|125.81|124.31|125.88|124.38|125.91|124.41|125.81|124.31|16
1626353840000|2021-07-15 12:57:20|125.87|124.37|125.75|124.25|125.87|124.37|125.75|124.25|11
1626353850000|2021-07-15 12:57:30|125.76|124.26|125.75|124.25|125.77|124.27|125.75|124.25|7
1626353860000|2021-07-15 12:57:40|125.76|124.26|125.57|124.07|125.76|124.26|125.55|124.05|17
1626353870000|2021-07-15 12:57:50|125.55|124.05|125.59|124.09|125.59|124.09|125.55|124.05|16
1626353880000|2021-07-15 12:58:00|125.6|124.1|125.63|124.13|125.64|124.14|125.6|124.1|14
1626353890000|2021-07-15 12:58:10|125.64|124.14|125.71|124.21|125.71|124.21|125.61|124.11|19
1626353900000|2021-07-15 12:58:20|125.72|124.22|125.83|124.33|125.84|124.34|125.72|124.22|16
1626353910000|2021-07-15 12:58:30|125.84|124.34|125.74|124.24|125.84|124.34|125.74|124.24|16
1626353920000|2021-07-15 12:58:40|125.76|124.26|125.71|124.21|125.77|124.27|125.71|124.21|14
1626353930000|2021-07-15 12:58:50|125.72|124.22|125.59|124.09|125.74|124.24|125.59|124.09|18
1626353940000|2021-07-15 12:59:00|125.6|124.1|125.72|124.22|125.73|124.23|125.59|124.09|19
1626353950000|2021-07-15 12:59:10|125.73|124.23|125.61|124.11|125.74|124.24|125.61|124.11|22
1626353960000|2021-07-15 12:59:20|125.62|124.12|125.68|124.18|125.69|124.19|125.6|124.1|15
1626353970000|2021-07-15 12:59:30|125.66|124.16|125.61|124.11|125.69|124.19|125.61|124.11|13
1626353980000|2021-07-15 12:59:40|125.6|124.1|125.52|124.02|125.61|124.11|125.49|123.99|16
1626353990000|2021-07-15 12:59:50|125.53|124.03|125.46|123.96|125.53|124.03|125.46|123.96|25
1626354000000|2021-07-15 13:00:00|125.48|123.98|125.3|123.8|125.48|123.98|125.3|123.8|21
1626354010000|2021-07-15 13:00:10|125.29|123.79|125.26|123.76|125.3|123.8|125.25|123.75|16
1626354020000|2021-07-15 13:00:20|125.25|123.75|125.31|123.81|125.32|123.82|125.23|123.73|16
1626354030000|2021-07-15 13:00:30|125.32|123.82|125.27|123.77|125.34|123.84|125.27|123.77|17
1626354040000|2021-07-15 13:00:40|125.26|123.76|125.26|123.76|125.28|123.78|125.24|123.74|10
1626354050000|2021-07-15 13:00:50|125.25|123.75|125.27|123.77|125.28|123.78|125.24|123.74|12
1626354060000|2021-07-15 13:01:00|125.26|123.76|125.29|123.79|125.29|123.79|125.19|123.69|12
1626354070000|2021-07-15 13:01:10|125.28|123.78|125.33|123.83|125.34|123.84|125.28|123.78|12
1626354080000|2021-07-15 13:01:20|125.34|123.84|125.29|123.79|125.34|123.84|125.29|123.79|12
1626354090000|2021-07-15 13:01:30|125.28|123.78|125.21|123.71|125.29|123.79|125.21|123.71|14
1626354100000|2021-07-15 13:01:40|125.2|123.7|125.25|123.75|125.25|123.75|125.18|123.68|18
1626354110000|2021-07-15 13:01:50|125.26|123.76|125.19|123.69|125.28|123.78|125.17|123.67|19
1626354120000|2021-07-15 13:02:00|125.18|123.68|125.18|123.68|125.19|123.69|125.14|123.64|16
1626354130000|2021-07-15 13:02:10|125.16|123.66|125.21|123.71|125.21|123.71|125.16|123.66|20
1626354140000|2021-07-15 13:02:20|125.22|123.72|125.21|123.71|125.22|123.72|125.21|123.71|2
1626354150000|2021-07-15 13:02:30|125.2|123.7|125.18|123.68|125.23|123.73|125.18|123.68|13
1626354160000|2021-07-15 13:02:40|125.19|123.69|125.24|123.74|125.24|123.74|125.17|123.67|12
1626354170000|2021-07-15 13:02:50|125.23|123.73|125.26|123.76|125.28|123.78|125.23|123.73|17
1626354180000|2021-07-15 13:03:00|125.25|123.75|125.26|123.76|125.26|123.76|125.2|123.7|13
1626354190000|2021-07-15 13:03:10|125.27|123.77|125.34|123.84|125.34|123.84|125.27|123.77|8
1626354200000|2021-07-15 13:03:20|125.33|123.83|125.24|123.74|125.33|123.83|125.22|123.72|7
1626354210000|2021-07-15 13:03:30|125.26|123.76|125.32|123.82|125.32|123.82|125.26|123.76|8
1626354220000|2021-07-15 13:03:40|125.34|123.84|125.39|123.89|125.39|123.89|125.34|123.84|9
1626354230000|2021-07-15 13:03:50|125.38|123.88|125.39|123.89|125.39|123.89|125.37|123.87|8
1626354240000|2021-07-15 13:04:00|125.38|123.88|125.32|123.82|125.38|123.88|125.29|123.79|9
1626354250000|2021-07-15 13:04:10|125.33|123.83|125.33|123.83|125.34|123.84|125.28|123.78|10
1626354260000|2021-07-15 13:04:20|125.34|123.84|125.33|123.83|125.34|123.84|125.32|123.82|7
1626354270000|2021-07-15 13:04:30|125.34|123.84|125.36|123.86|125.38|123.88|125.34|123.84|7
1626354280000|2021-07-15 13:04:40|125.37|123.87|125.42|123.92|125.42|123.92|125.37|123.87|4
1626354290000|2021-07-15 13:04:50|125.43|123.93|125.43|123.93|125.43|123.93|125.41|123.91|6
1626354300000|2021-07-15 13:05:00|125.42|123.92|125.43|123.93|125.43|123.93|125.42|123.92|4
1626354310000|2021-07-15 13:05:10|125.44|123.94|125.54|124.04|125.55|124.05|125.44|123.94|13
1626354320000|2021-07-15 13:05:20|125.53|124.03|125.6|124.1|125.61|124.11|125.52|124.02|18
1626354330000|2021-07-15 13:05:30|125.61|124.11|125.59|124.09|125.62|124.12|125.55|124.05|11
1626354340000|2021-07-15 13:05:40|125.6|124.1|125.63|124.13|125.63|124.13|125.59|124.09|6
1626354350000|2021-07-15 13:05:50|125.64|124.14|125.68|124.18|125.69|124.19|125.64|124.14|13
1626354360000|2021-07-15 13:06:00|125.67|124.17|125.68|124.18|125.68|124.18|125.63|124.13|16
1626354370000|2021-07-15 13:06:10|125.69|124.19|125.67|124.17|125.7|124.2|125.65|124.15|16
1626354380000|2021-07-15 13:06:20|125.68|124.18|125.73|124.23|125.73|124.23|125.68|124.18|9
1626354390000|2021-07-15 13:06:30|125.74|124.24|125.75|124.25|125.76|124.26|125.71|124.21|15
1626354400000|2021-07-15 13:06:40|125.76|124.26|125.76|124.26|125.78|124.28|125.75|124.25|13
1626354410000|2021-07-15 13:06:50|125.74|124.24|125.78|124.28|125.78|124.28|125.73|124.23|12
1626354420000|2021-07-15 13:07:00|125.79|124.29|125.8|124.3|125.8|124.3|125.78|124.28|8
1626354430000|2021-07-15 13:07:10|125.81|124.31|125.87|124.37|125.88|124.38|125.81|124.31|12
1626354440000|2021-07-15 13:07:20|125.86|124.36|125.83|124.33|125.87|124.37|125.83|124.33|16
1626354450000|2021-07-15 13:07:30|125.82|124.32|125.83|124.33|125.86|124.36|125.82|124.32|13
1626354460000|2021-07-15 13:07:40|125.85|124.35|125.86|124.36|125.87|124.37|125.85|124.35|8
1626354470000|2021-07-15 13:07:50|125.87|124.37|125.88|124.38|125.89|124.39|125.87|124.37|6
1626354480000|2021-07-15 13:08:00|125.86|124.36|125.84|124.34|125.86|124.36|125.79|124.29|10
1626354490000|2021-07-15 13:08:10|125.83|124.33|125.84|124.34|125.87|124.37|125.83|124.33|13
1626354500000|2021-07-15 13:08:20|125.81|124.31|125.79|124.29|125.82|124.32|125.79|124.29|6
1626354510000|2021-07-15 13:08:30|125.8|124.3|125.77|124.27|125.8|124.3|125.76|124.26|12
1626354520000|2021-07-15 13:08:40|125.78|124.28|125.75|124.25|125.81|124.31|125.74|124.24|11
1626354530000|2021-07-15 13:08:50|125.74|124.24|125.78|124.28|125.78|124.28|125.74|124.24|8
1626354540000|2021-07-15 13:09:00|125.77|124.27|125.66|124.16|125.77|124.27|125.62|124.12|17
1626354550000|2021-07-15 13:09:10|125.65|124.15|125.66|124.16|125.68|124.18|125.65|124.15|8
1626354560000|2021-07-15 13:09:20|125.7|124.2|125.71|124.21|125.71|124.21|125.69|124.19|8
1626354570000|2021-07-15 13:09:30|125.72|124.22|125.72|124.22|125.75|124.25|125.69|124.19|18
1626354580000|2021-07-15 13:09:40|125.73|124.23|125.74|124.24|125.74|124.24|125.71|124.21|7
1626354590000|2021-07-15 13:09:50|125.75|124.25|125.76|124.26|125.76|124.26|125.65|124.15|22
1626354600000|2021-07-15 13:10:00|125.77|124.27|125.79|124.29|125.82|124.32|125.76|124.26|12
1626354610000|2021-07-15 13:10:10|125.77|124.27|125.82|124.32|125.85|124.35|125.77|124.27|14
1626354620000|2021-07-15 13:10:20|125.85|124.35|125.88|124.38|125.91|124.41|125.85|124.35|20
1626354630000|2021-07-15 13:10:30|125.86|124.36|125.78|124.28|125.86|124.36|125.78|124.28|11
1626354640000|2021-07-15 13:10:40|125.79|124.29|125.79|124.29|125.82|124.32|125.77|124.27|13
1626354650000|2021-07-15 13:10:50|125.8|124.3|125.79|124.29|125.81|124.31|125.78|124.28|9
1626354660000|2021-07-15 13:11:00|125.8|124.3|125.69|124.19|125.8|124.3|125.69|124.19|12
1626354670000|2021-07-15 13:11:10|125.7|124.2|125.7|124.2|125.72|124.22|125.67|124.17|12
1626354680000|2021-07-15 13:11:20|125.67|124.17|125.69|124.19|125.7|124.2|125.65|124.15|11
1626354690000|2021-07-15 13:11:30|125.7|124.2|125.68|124.18|125.7|124.2|125.67|124.17|13
1626354700000|2021-07-15 13:11:40|125.67|124.17|125.77|124.27|125.77|124.27|125.67|124.17|12
1626354710000|2021-07-15 13:11:50|125.76|124.26|125.68|124.18|125.77|124.27|125.68|124.18|10
1626354720000|2021-07-15 13:12:00|125.69|124.19|125.69|124.19|125.69|124.19|125.68|124.18|5
1626354730000|2021-07-15 13:12:10|125.7|124.2|125.7|124.2|125.7|124.2|125.69|124.19|7
1626354740000|2021-07-15 13:12:20|125.72|124.22|125.67|124.17|125.73|124.23|125.67|124.17|15
1626354750000|2021-07-15 13:12:30|125.68|124.18|125.56|124.06|125.68|124.18|125.56|124.06|17
1626354760000|2021-07-15 13:12:40|125.55|124.05|125.62|124.12|125.62|124.12|125.55|124.05|10
1626354770000|2021-07-15 13:12:50|125.61|124.11|125.64|124.14|125.64|124.14|125.61|124.11|6
1626354780000|2021-07-15 13:13:00|125.65|124.15|125.65|124.15|125.67|124.17|125.64|124.14|10
1626354790000|2021-07-15 13:13:10|125.66|124.16|125.67|124.17|125.68|124.18|125.64|124.14|9
1626354800000|2021-07-15 13:13:20|125.68|124.18|125.66|124.16|125.68|124.18|125.66|124.16|5
1626354810000|2021-07-15 13:13:30|125.65|124.15|125.6|124.1|125.65|124.15|125.59|124.09|8
1626354820000|2021-07-15 13:13:40|125.61|124.11|125.54|124.04|125.61|124.11|125.51|124.01|16
1626354830000|2021-07-15 13:13:50|125.53|124.03|125.51|124.01|125.53|124.03|125.49|123.99|16
1626354840000|2021-07-15 13:14:00|125.5|124|125.5|124|125.53|124.03|125.5|124|10
1626354850000|2021-07-15 13:14:10|125.49|123.99|125.51|124.01|125.51|124.01|125.48|123.98|9
1626354860000|2021-07-15 13:14:20|125.52|124.02|125.52|124.02|125.53|124.03|125.5|124|9
1626354870000|2021-07-15 13:14:30|125.51|124.01|125.54|124.04|125.6|124.1|125.51|124.01|17
1626354880000|2021-07-15 13:14:40|125.53|124.03|125.54|124.04|125.54|124.04|125.51|124.01|8
1626354890000|2021-07-15 13:14:50|125.53|124.03|125.59|124.09|125.59|124.09|125.53|124.03|11
1626354900000|2021-07-15 13:15:00|125.58|124.08|125.47|123.97|125.59|124.09|125.47|123.97|15
1626354910000|2021-07-15 13:15:10|125.48|123.98|125.51|124.01|125.52|124.02|125.48|123.98|11
1626354920000|2021-07-15 13:15:20|125.52|124.02|125.52|124.02|125.52|124.02|125.5|124|7
1626354930000|2021-07-15 13:15:30|125.53|124.03|125.54|124.04|125.58|124.08|125.53|124.03|16
1626354940000|2021-07-15 13:15:40|125.53|124.03|125.51|124.01|125.53|124.03|125.51|124.01|5
1626354950000|2021-07-15 13:15:50|125.52|124.02|125.49|123.99|125.52|124.02|125.44|123.94|14
1626354960000|2021-07-15 13:16:00|125.5|124|125.46|123.96|125.5|124|125.43|123.93|9
1626354970000|2021-07-15 13:16:10|125.45|123.95|125.46|123.96|125.46|123.96|125.44|123.94|6
1626354980000|2021-07-15 13:16:20|125.47|123.97|125.46|123.96|125.47|123.97|125.46|123.96|4
1626354990000|2021-07-15 13:16:30|125.47|123.97|125.43|123.93|125.47|123.97|125.41|123.91|9
1626355000000|2021-07-15 13:16:40|125.44|123.94|125.41|123.91|125.45|123.95|125.41|123.91|12
1626355010000|2021-07-15 13:16:50|125.42|123.92|125.43|123.93|125.44|123.94|125.41|123.91|6
1626355020000|2021-07-15 13:17:00|125.42|123.92|125.42|123.92|125.44|123.94|125.41|123.91|8
1626355030000|2021-07-15 13:17:10|125.41|123.91|125.4|123.9|125.42|123.92|125.39|123.89|10
1626355040000|2021-07-15 13:17:20|125.39|123.89|125.4|123.9|125.44|123.94|125.39|123.89|19
1626355050000|2021-07-15 13:17:30|125.39|123.89|125.31|123.81|125.4|123.9|125.31|123.81|14
1626355060000|2021-07-15 13:17:40|125.32|123.82|125.34|123.84|125.36|123.86|125.31|123.81|12
1626355070000|2021-07-15 13:17:50|125.35|123.85|125.31|123.81|125.36|123.86|125.31|123.81|11
1626355080000|2021-07-15 13:18:00|125.32|123.82|125.3|123.8|125.34|123.84|125.3|123.8|11
1626355090000|2021-07-15 13:18:10|125.32|123.82|125.29|123.79|125.32|123.82|125.28|123.78|8
1626355100000|2021-07-15 13:18:20|125.3|123.8|125.3|123.8|125.32|123.82|125.29|123.79|8
1626355110000|2021-07-15 13:18:30|125.31|123.81|125.31|123.81|125.32|123.82|125.29|123.79|12
1626355120000|2021-07-15 13:18:40|125.29|123.79|125.27|123.77|125.29|123.79|125.26|123.76|4
1626355130000|2021-07-15 13:18:50|125.28|123.78|125.34|123.84|125.34|123.84|125.26|123.76|8
1626355140000|2021-07-15 13:19:00|125.35|123.85|125.39|123.89|125.4|123.9|125.35|123.85|10
1626355150000|2021-07-15 13:19:10|125.38|123.88|125.45|123.95|125.45|123.95|125.36|123.86|14
1626355160000|2021-07-15 13:19:20|125.44|123.94|125.32|123.82|125.46|123.96|125.32|123.82|14
1626355170000|2021-07-15 13:19:30|125.3|123.8|125.36|123.86|125.36|123.86|125.3|123.8|9
1626355180000|2021-07-15 13:19:40|125.37|123.87|125.43|123.93|125.44|123.94|125.37|123.87|12
1626355190000|2021-07-15 13:19:50|125.44|123.94|125.41|123.91|125.44|123.94|125.39|123.89|10
1626355200000|2021-07-15 13:20:00|125.43|123.93|125.4|123.9|125.43|123.93|125.4|123.9|9
1626355210000|2021-07-15 13:20:10|125.39|123.89|125.33|123.83|125.39|123.89|125.33|123.83|12
1626355220000|2021-07-15 13:20:20|125.32|123.82|125.31|123.81|125.36|123.86|125.28|123.78|23
1626355230000|2021-07-15 13:20:30|125.32|123.82|125.26|123.76|125.33|123.83|125.26|123.76|13
1626355240000|2021-07-15 13:20:40|125.24|123.74|125.26|123.76|125.27|123.77|125.23|123.73|8
1626355250000|2021-07-15 13:20:50|125.25|123.75|125.28|123.78|125.28|123.78|125.25|123.75|15
1626355260000|2021-07-15 13:21:00|125.27|123.77|125.25|123.75|125.3|123.8|125.25|123.75|10
1626355270000|2021-07-15 13:21:10|125.23|123.73|125.35|123.85|125.36|123.86|125.23|123.73|14
1626355280000|2021-07-15 13:21:20|125.34|123.84|125.31|123.81|125.34|123.84|125.31|123.81|5
1626355290000|2021-07-15 13:21:30|125.32|123.82|125.31|123.81|125.32|123.82|125.29|123.79|8
1626355300000|2021-07-15 13:21:40|125.3|123.8|125.3|123.8|125.31|123.81|125.28|123.78|10
1626355310000|2021-07-15 13:21:50|125.31|123.81|125.32|123.82|125.32|123.82|125.31|123.81|2
1626355320000|2021-07-15 13:22:00|125.33|123.83|125.29|123.79|125.37|123.87|125.29|123.79|10
1626355330000|2021-07-15 13:22:10|125.28|123.78|125.33|123.83|125.34|123.84|125.28|123.78|13
1626355340000|2021-07-15 13:22:20|125.34|123.84|125.24|123.74|125.34|123.84|125.24|123.74|12
1626355350000|2021-07-15 13:22:30|125.25|123.75|125.23|123.73|125.26|123.76|125.23|123.73|11
1626355360000|2021-07-15 13:22:40|125.24|123.74|125.24|123.74|125.25|123.75|125.23|123.73|17
1626355370000|2021-07-15 13:22:50|125.25|123.75|125.24|123.74|125.26|123.76|125.24|123.74|8
1626355380000|2021-07-15 13:23:00|125.25|123.75|125.22|123.72|125.28|123.78|125.22|123.72|9
1626355390000|2021-07-15 13:23:10|125.21|123.71|125.11|123.61|125.23|123.73|125.11|123.61|20
1626355400000|2021-07-15 13:23:20|125.12|123.62|125.1|123.6|125.15|123.65|125.08|123.58|15
1626355410000|2021-07-15 13:23:30|125.09|123.59|125.1|123.6|125.1|123.6|125.06|123.56|12
1626355420000|2021-07-15 13:23:40|125.09|123.59|125.04|123.54|125.1|123.6|125.04|123.54|15
1626355430000|2021-07-15 13:23:50|125.05|123.55|125.1|123.6|125.1|123.6|125.03|123.53|12
1626355440000|2021-07-15 13:24:00|125.09|123.59|125.01|123.51|125.1|123.6|124.99|123.49|7
1626355450000|2021-07-15 13:24:10|125.02|123.52|125.02|123.52|125.03|123.53|124.99|123.49|14
1626355460000|2021-07-15 13:24:20|125.03|123.53|125.05|123.55|125.05|123.55|125.02|123.52|9
1626355470000|2021-07-15 13:24:30|125.06|123.56|125.12|123.62|125.12|123.62|125.05|123.55|7
1626355480000|2021-07-15 13:24:40|125.13|123.63|125.05|123.55|125.14|123.64|125.05|123.55|9
1626355490000|2021-07-15 13:24:50|125.06|123.56|125.1|123.6|125.1|123.6|125.06|123.56|11
1626355500000|2021-07-15 13:25:00|125.11|123.61|125.14|123.64|125.16|123.66|125.11|123.61|12
1626355510000|2021-07-15 13:25:10|125.16|123.66|125.14|123.64|125.16|123.66|125.14|123.64|7
1626355520000|2021-07-15 13:25:20|125.15|123.65|125.12|123.62|125.15|123.65|125.11|123.61|8
1626355530000|2021-07-15 13:25:30|125.13|123.63|124.83|123.33|125.13|123.63|124.81|123.31|26
1626355540000|2021-07-15 13:25:40|124.82|123.32|124.78|123.28|124.89|123.39|124.78|123.28|21
1626355550000|2021-07-15 13:25:50|124.81|123.31|124.9|123.4|124.91|123.41|124.8|123.3|19
1626355560000|2021-07-15 13:26:00|124.91|123.41|124.67|123.17|124.95|123.45|124.67|123.17|26
1626355570000|2021-07-15 13:26:10|124.68|123.18|124.85|123.35|124.91|123.41|124.68|123.18|25
1626355580000|2021-07-15 13:26:20|124.84|123.34|124.8|123.3|124.86|123.36|124.79|123.29|17
1626355590000|2021-07-15 13:26:30|124.79|123.29|124.77|123.27|124.83|123.33|124.73|123.23|18
1626355600000|2021-07-15 13:26:40|124.76|123.26|124.79|123.29|124.83|123.33|124.76|123.26|22
1626355610000|2021-07-15 13:26:50|124.78|123.28|124.87|123.37|124.87|123.37|124.78|123.28|19
1626355620000|2021-07-15 13:27:00|124.88|123.38|124.97|123.47|124.99|123.49|124.83|123.33|23
1626355630000|2021-07-15 13:27:10|124.98|123.48|125.28|123.78|125.28|123.78|124.98|123.48|21
1626355640000|2021-07-15 13:27:20|125.35|123.85|125.62|124.12|125.62|124.12|125.35|123.85|19
1626355650000|2021-07-15 13:27:30|125.6|124.1|125.77|124.27|125.77|124.27|125.6|124.1|19
1626355660000|2021-07-15 13:27:40|125.79|124.29|125.73|124.23|125.8|124.3|125.71|124.21|18
1626355670000|2021-07-15 13:27:50|125.74|124.24|125.82|124.32|125.82|124.32|125.71|124.21|17
1626355680000|2021-07-15 13:28:00|125.81|124.31|125.91|124.41|125.93|124.43|125.79|124.29|25
1626355690000|2021-07-15 13:28:10|125.92|124.42|125.99|124.49|126.01|124.51|125.87|124.37|23
1626355700000|2021-07-15 13:28:20|125.98|124.48|125.78|124.28|125.98|124.48|125.78|124.28|26
1626355710000|2021-07-15 13:28:30|125.77|124.27|125.65|124.15|125.77|124.27|125.63|124.13|16
1626355720000|2021-07-15 13:28:40|125.62|124.12|125.62|124.12|125.67|124.17|125.58|124.08|14
1626355730000|2021-07-15 13:28:50|125.61|124.11|125.36|123.86|125.61|124.11|125.36|123.86|21
1626355740000|2021-07-15 13:29:00|125.33|123.83|125.52|124.02|125.53|124.03|125.32|123.82|28
1626355750000|2021-07-15 13:29:10|125.53|124.03|125.47|123.97|125.56|124.06|125.46|123.96|24
1626355760000|2021-07-15 13:29:20|125.48|123.98|125.45|123.95|125.5|124|125.38|123.88|19
1626355770000|2021-07-15 13:29:30|125.43|123.93|125.39|123.89|125.44|123.94|125.35|123.85|22
1626355780000|2021-07-15 13:29:40|125.41|123.91|125.32|123.82|125.44|123.94|125.3|123.8|21
1626355790000|2021-07-15 13:29:50|125.33|123.83|125.35|123.85|125.36|123.86|125.31|123.81|16
1626355800000|2021-07-15 13:30:00|125.34|123.84|125.1|123.6|125.34|123.84|125.1|123.6|19
1626355810000|2021-07-15 13:30:10|125.05|123.55|125.03|123.53|125.07|123.57|125|123.5|17
1626355820000|2021-07-15 13:30:20|125.04|123.54|125.13|123.63|125.13|123.63|125.02|123.52|12
1626355830000|2021-07-15 13:30:30|125.14|123.64|125.16|123.66|125.26|123.76|125.14|123.64|23
1626355840000|2021-07-15 13:30:40|125.15|123.65|125.23|123.73|125.26|123.76|125.15|123.65|19
1626355850000|2021-07-15 13:30:50|125.24|123.74|125.15|123.65|125.24|123.74|125.15|123.65|13
1626355860000|2021-07-15 13:31:00|125.16|123.66|125.45|123.95|125.45|123.95|125.16|123.66|20
1626355870000|2021-07-15 13:31:10|125.46|123.96|125.6|124.1|125.63|124.13|125.46|123.96|18
1626355880000|2021-07-15 13:31:20|125.59|124.09|125.6|124.1|125.63|124.13|125.56|124.06|17
1626355890000|2021-07-15 13:31:30|125.59|124.09|125.65|124.15|125.65|124.15|125.55|124.05|17
1626355900000|2021-07-15 13:31:40|125.66|124.16|125.76|124.26|125.76|124.26|125.66|124.16|12
1626355910000|2021-07-15 13:31:50|125.78|124.28|125.73|124.23|125.82|124.32|125.73|124.23|15
1626355920000|2021-07-15 13:32:00|125.74|124.24|125.78|124.28|125.79|124.29|125.72|124.22|13
1626355930000|2021-07-15 13:32:10|125.79|124.29|125.9|124.4|125.91|124.41|125.79|124.29|19
1626355940000|2021-07-15 13:32:20|125.88|124.38|125.96|124.46|125.96|124.46|125.87|124.37|14
1626355950000|2021-07-15 13:32:30|125.95|124.45|126.03|124.53|126.04|124.54|125.95|124.45|16
1626355960000|2021-07-15 13:32:40|126.01|124.51|125.91|124.41|126.03|124.53|125.91|124.41|17
1626355970000|2021-07-15 13:32:50|125.89|124.39|125.98|124.48|125.98|124.48|125.82|124.32|14
1626355980000|2021-07-15 13:33:00|125.97|124.47|125.86|124.36|125.97|124.47|125.84|124.34|18
1626355990000|2021-07-15 13:33:10|125.87|124.37|125.95|124.45|125.95|124.45|125.87|124.37|14
1626356000000|2021-07-15 13:33:20|125.97|124.47|125.91|124.41|125.97|124.47|125.88|124.38|16
1626356010000|2021-07-15 13:33:30|125.9|124.4|125.89|124.39|125.92|124.42|125.84|124.34|16
1626356020000|2021-07-15 13:33:40|125.88|124.38|125.84|124.34|125.88|124.38|125.84|124.34|7
1626356030000|2021-07-15 13:33:50|125.86|124.36|125.88|124.38|125.9|124.4|125.84|124.34|15
1626356040000|2021-07-15 13:34:00|125.89|124.39|125.88|124.38|125.89|124.39|125.83|124.33|10
1626356050000|2021-07-15 13:34:10|125.87|124.37|125.88|124.38|125.88|124.38|125.83|124.33|7
1626356060000|2021-07-15 13:34:20|125.87|124.37|125.8|124.3|125.89|124.39|125.8|124.3|12
1626356070000|2021-07-15 13:34:30|125.81|124.31|125.83|124.33|125.83|124.33|125.8|124.3|11
1626356080000|2021-07-15 13:34:40|125.84|124.34|125.88|124.38|125.88|124.38|125.83|124.33|13
1626356090000|2021-07-15 13:34:50|125.89|124.39|125.84|124.34|125.93|124.43|125.84|124.34|20
1626356100000|2021-07-15 13:35:00|125.83|124.33|125.81|124.31|125.87|124.37|125.78|124.28|17
1626356110000|2021-07-15 13:35:10|125.82|124.32|125.88|124.38|125.89|124.39|125.81|124.31|13
1626356120000|2021-07-15 13:35:20|125.87|124.37|125.81|124.31|125.87|124.37|125.8|124.3|9
1626356130000|2021-07-15 13:35:30|125.82|124.32|125.8|124.3|125.84|124.34|125.79|124.29|9
1626356140000|2021-07-15 13:35:40|125.78|124.28|125.67|124.17|125.79|124.29|125.67|124.17|15
1626356150000|2021-07-15 13:35:50|125.68|124.18|125.84|124.34|125.84|124.34|125.67|124.17|14
1626356160000|2021-07-15 13:36:00|125.85|124.35|125.87|124.37|125.87|124.37|125.82|124.32|14
1626356170000|2021-07-15 13:36:10|125.88|124.38|125.94|124.44|125.96|124.46|125.88|124.38|17
1626356180000|2021-07-15 13:36:20|125.95|124.45|126.04|124.54|126.05|124.55|125.95|124.45|11
1626356190000|2021-07-15 13:36:30|126.03|124.53|126.04|124.54|126.06|124.56|126|124.5|15
1626356200000|2021-07-15 13:36:40|126.03|124.53|125.96|124.46|126.05|124.55|125.95|124.45|18
1626356210000|2021-07-15 13:36:50|125.95|124.45|125.93|124.43|125.96|124.46|125.93|124.43|4
1626356220000|2021-07-15 13:37:00|125.95|124.45|125.97|124.47|125.97|124.47|125.94|124.44|11
1626356230000|2021-07-15 13:37:10|125.98|124.48|125.94|124.44|125.98|124.48|125.91|124.41|15
1626356240000|2021-07-15 13:37:20|125.92|124.42|125.81|124.31|125.92|124.42|125.77|124.27|16
1626356250000|2021-07-15 13:37:30|125.82|124.32|125.78|124.28|125.82|124.32|125.76|124.26|13
1626356260000|2021-07-15 13:37:40|125.77|124.27|125.8|124.3|125.81|124.31|125.77|124.27|9
1626356270000|2021-07-15 13:37:50|125.81|124.31|125.79|124.29|125.83|124.33|125.78|124.28|10
1626356280000|2021-07-15 13:38:00|125.77|124.27|125.83|124.33|125.83|124.33|125.75|124.25|13
1626356290000|2021-07-15 13:38:10|125.85|124.35|125.81|124.31|125.85|124.35|125.78|124.28|9
1626356300000|2021-07-15 13:38:20|125.8|124.3|125.8|124.3|125.8|124.3|125.78|124.28|7
1626356310000|2021-07-15 13:38:30|125.78|124.28|125.8|124.3|125.81|124.31|125.78|124.28|8
1626356320000|2021-07-15 13:38:40|125.79|124.29|125.82|124.32|125.82|124.32|125.78|124.28|10
1626356330000|2021-07-15 13:38:50|125.83|124.33|125.8|124.3|125.83|124.33|125.8|124.3|9
1626356340000|2021-07-15 13:39:00|125.79|124.29|125.78|124.28|125.79|124.29|125.77|124.27|6
1626356350000|2021-07-15 13:39:10|125.79|124.29|125.77|124.27|125.82|124.32|125.76|124.26|12
1626356360000|2021-07-15 13:39:20|125.75|124.25|125.83|124.33|125.83|124.33|125.72|124.22|10
1626356370000|2021-07-15 13:39:30|125.82|124.32|125.86|124.36|125.87|124.37|125.81|124.31|13
1626356380000|2021-07-15 13:39:40|125.84|124.34|125.99|124.49|126.02|124.52|125.84|124.34|14
1626356390000|2021-07-15 13:39:50|125.97|124.47|125.99|124.49|126.03|124.53|125.96|124.46|14
1626356400000|2021-07-15 13:40:00|126|124.5|125.88|124.38|126.01|124.51|125.86|124.36|15
1626356410000|2021-07-15 13:40:10|125.87|124.37|125.89|124.39|125.9|124.4|125.82|124.32|19
1626356420000|2021-07-15 13:40:20|125.91|124.41|125.78|124.28|125.91|124.41|125.77|124.27|14
1626356430000|2021-07-15 13:40:30|125.77|124.27|125.71|124.21|125.79|124.29|125.71|124.21|14
1626356440000|2021-07-15 13:40:40|125.7|124.2|125.68|124.18|125.72|124.22|125.65|124.15|14
1626356450000|2021-07-15 13:40:50|125.7|124.2|125.74|124.24|125.82|124.32|125.68|124.18|16
1626356460000|2021-07-15 13:41:00|125.75|124.25|125.79|124.29|125.82|124.32|125.7|124.2|19
1626356470000|2021-07-15 13:41:10|125.78|124.28|125.73|124.23|125.78|124.28|125.72|124.22|14
1626356480000|2021-07-15 13:41:20|125.72|124.22|125.76|124.26|125.78|124.28|125.69|124.19|16
1626356490000|2021-07-15 13:41:30|125.75|124.25|125.76|124.26|125.77|124.27|125.73|124.23|13
1626356500000|2021-07-15 13:41:40|125.75|124.25|125.69|124.19|125.75|124.25|125.69|124.19|8
1626356510000|2021-07-15 13:41:50|125.68|124.18|125.76|124.26|125.77|124.27|125.68|124.18|17
1626356520000|2021-07-15 13:42:00|125.79|124.29|125.81|124.31|125.85|124.35|125.78|124.28|13
1626356530000|2021-07-15 13:42:10|125.8|124.3|125.75|124.25|125.8|124.3|125.74|124.24|12
1626356540000|2021-07-15 13:42:20|125.74|124.24|125.76|124.26|125.77|124.27|125.74|124.24|9
1626356550000|2021-07-15 13:42:30|125.77|124.27|125.78|124.28|125.79|124.29|125.72|124.22|11
1626356560000|2021-07-15 13:42:40|125.79|124.29|125.77|124.27|125.82|124.32|125.77|124.27|13
1626356570000|2021-07-15 13:42:50|125.78|124.28|125.74|124.24|125.81|124.31|125.74|124.24|12
1626356580000|2021-07-15 13:43:00|125.72|124.22|125.68|124.18|125.73|124.23|125.68|124.18|8
1626356590000|2021-07-15 13:43:10|125.67|124.17|125.65|124.15|125.67|124.17|125.65|124.15|5
1626356600000|2021-07-15 13:43:20|125.66|124.16|125.58|124.08|125.66|124.16|125.55|124.05|8
1626356610000|2021-07-15 13:43:30|125.59|124.09|125.58|124.08|125.61|124.11|125.58|124.08|14
1626356620000|2021-07-15 13:43:40|125.57|124.07|125.51|124.01|125.59|124.09|125.51|124.01|11
1626356630000|2021-07-15 13:43:50|125.55|124.05|125.5|124|125.57|124.07|125.5|124|20
1626356640000|2021-07-15 13:44:00|125.52|124.02|125.62|124.12|125.62|124.12|125.52|124.02|15
1626356650000|2021-07-15 13:44:10|125.6|124.1|125.64|124.14|125.71|124.21|125.6|124.1|21
1626356660000|2021-07-15 13:44:20|125.63|124.13|125.53|124.03|125.69|124.19|125.53|124.03|19
1626356670000|2021-07-15 13:44:30|125.56|124.06|125.51|124.01|125.57|124.07|125.51|124.01|12
1626356680000|2021-07-15 13:44:40|125.49|123.99|125.49|123.99|125.54|124.04|125.49|123.99|8
1626356690000|2021-07-15 13:44:50|125.5|124|125.57|124.07|125.57|124.07|125.49|123.99|16
1626356700000|2021-07-15 13:45:00|125.6|124.1|125.5|124|125.6|124.1|125.5|124|16
1626356710000|2021-07-15 13:45:10|125.49|123.99|125.56|124.06|125.56|124.06|125.49|123.99|6
1626356720000|2021-07-15 13:45:20|125.55|124.05|125.55|124.05|125.56|124.06|125.53|124.03|8
1626356730000|2021-07-15 13:45:30|125.54|124.04|125.51|124.01|125.54|124.04|125.49|123.99|10
1626356740000|2021-07-15 13:45:40|125.5|124|125.47|123.97|125.5|124|125.47|123.97|5
1626356750000|2021-07-15 13:45:50|125.51|124.01|125.46|123.96|125.51|124.01|125.45|123.95|12
1626356760000|2021-07-15 13:46:00|125.48|123.98|125.53|124.03|125.53|124.03|125.48|123.98|14
1626356770000|2021-07-15 13:46:10|125.54|124.04|125.64|124.14|125.65|124.15|125.54|124.04|13
1626356780000|2021-07-15 13:46:20|125.63|124.13|125.55|124.05|125.63|124.13|125.55|124.05|11
1626356790000|2021-07-15 13:46:30|125.56|124.06|125.51|124.01|125.56|124.06|125.5|124|11
1626356800000|2021-07-15 13:46:40|125.52|124.02|125.51|124.01|125.52|124.02|125.51|124.01|4
1626356810000|2021-07-15 13:46:50|125.52|124.02|125.57|124.07|125.57|124.07|125.51|124.01|8
1626356820000|2021-07-15 13:47:00|125.63|124.13|125.67|124.17|125.69|124.19|125.63|124.13|12
1626356830000|2021-07-15 13:47:10|125.68|124.18|125.8|124.3|125.8|124.3|125.67|124.17|10
1626356840000|2021-07-15 13:47:20|125.82|124.32|125.93|124.43|126|124.5|125.82|124.32|21
1626356850000|2021-07-15 13:47:30|125.89|124.39|125.92|124.42|125.96|124.46|125.89|124.39|16
1626356860000|2021-07-15 13:47:40|125.94|124.44|125.89|124.39|125.94|124.44|125.87|124.37|13
1626356870000|2021-07-15 13:47:50|125.88|124.38|125.79|124.29|125.89|124.39|125.77|124.27|13
1626356880000|2021-07-15 13:48:00|125.8|124.3|125.88|124.38|125.88|124.38|125.8|124.3|13
1626356890000|2021-07-15 13:48:10|125.87|124.37|125.86|124.36|125.88|124.38|125.82|124.32|17
1626356900000|2021-07-15 13:48:20|125.87|124.37|125.82|124.32|125.87|124.37|125.82|124.32|9
1626356910000|2021-07-15 13:48:30|125.83|124.33|125.82|124.32|125.84|124.34|125.79|124.29|13
1626356920000|2021-07-15 13:48:40|125.81|124.31|125.85|124.35|125.86|124.36|125.81|124.31|12
1626356930000|2021-07-15 13:48:50|125.84|124.34|125.9|124.4|125.91|124.41|125.84|124.34|16
1626356940000|2021-07-15 13:49:00|125.87|124.37|125.79|124.29|125.87|124.37|125.79|124.29|13
1626356950000|2021-07-15 13:49:10|125.8|124.3|125.84|124.34|125.85|124.35|125.79|124.29|11
1626356960000|2021-07-15 13:49:20|125.85|124.35|125.86|124.36|125.88|124.38|125.84|124.34|15
1626356970000|2021-07-15 13:49:30|125.87|124.37|125.89|124.39|125.92|124.42|125.87|124.37|15
1626356980000|2021-07-15 13:49:40|125.83|124.33|125.78|124.28|125.87|124.37|125.76|124.26|18
1626356990000|2021-07-15 13:49:50|125.83|124.33|125.94|124.44|125.94|124.44|125.82|124.32|12
1626357000000|2021-07-15 13:50:00|125.95|124.45|125.97|124.47|125.98|124.48|125.87|124.37|23
1626357010000|2021-07-15 13:50:10|125.96|124.46|125.95|124.45|125.96|124.46|125.94|124.44|4
1626357020000|2021-07-15 13:50:20|125.94|124.44|125.85|124.35|125.95|124.45|125.85|124.35|6
1626357030000|2021-07-15 13:50:30|125.87|124.37|125.9|124.4|125.91|124.41|125.86|124.36|11
1626357040000|2021-07-15 13:50:40|125.86|124.36|125.89|124.39|125.89|124.39|125.83|124.33|9
1626357050000|2021-07-15 13:50:50|125.88|124.38|125.79|124.29|125.88|124.38|125.79|124.29|11
1626357060000|2021-07-15 13:51:00|125.8|124.3|125.93|124.43|125.93|124.43|125.79|124.29|14
1626357070000|2021-07-15 13:51:10|125.94|124.44|126.04|124.54|126.07|124.57|125.94|124.44|15
1626357080000|2021-07-15 13:51:20|126|124.5|126.01|124.51|126.03|124.53|125.97|124.47|15
1626357090000|2021-07-15 13:51:30|126|124.5|126.04|124.54|126.04|124.54|125.97|124.47|13
1626357100000|2021-07-15 13:51:40|126.03|124.53|126.01|124.51|126.04|124.54|125.98|124.48|17
1626357110000|2021-07-15 13:51:50|126.02|124.52|126.02|124.52|126.03|124.53|126|124.5|12
1626357120000|2021-07-15 13:52:00|126.01|124.51|125.92|124.42|126.01|124.51|125.89|124.39|19
1626357130000|2021-07-15 13:52:10|125.93|124.43|125.82|124.32|125.94|124.44|125.82|124.32|14
1626357140000|2021-07-15 13:52:20|125.83|124.33|125.81|124.31|125.86|124.36|125.81|124.31|13
1626357150000|2021-07-15 13:52:30|125.8|124.3|125.83|124.33|125.88|124.38|125.8|124.3|9
1626357160000|2021-07-15 13:52:40|125.84|124.34|125.84|124.34|125.85|124.35|125.81|124.31|14
1626357170000|2021-07-15 13:52:50|125.85|124.35|125.82|124.32|125.85|124.35|125.82|124.32|10
1626357180000|2021-07-15 13:53:00|125.8|124.3|125.88|124.38|125.88|124.38|125.79|124.29|11
1626357190000|2021-07-15 13:53:10|125.87|124.37|125.83|124.33|125.87|124.37|125.81|124.31|11
1626357200000|2021-07-15 13:53:20|125.85|124.35|125.95|124.45|125.95|124.45|125.85|124.35|6
1626357210000|2021-07-15 13:53:30|125.96|124.46|126.01|124.51|126.03|124.53|125.96|124.46|14
1626357220000|2021-07-15 13:53:40|125.99|124.49|126.02|124.52|126.03|124.53|125.98|124.48|13
1626357230000|2021-07-15 13:53:50|126|124.5|126|124.5|126.01|124.51|125.97|124.47|12
1626357240000|2021-07-15 13:54:00|126.03|124.53|126.03|124.53|126.04|124.54|126|124.5|13
1626357250000|2021-07-15 13:54:10|126.05|124.55|126.16|124.66|126.16|124.66|126.05|124.55|12
1626357260000|2021-07-15 13:54:20|126.18|124.68|126.22|124.72|126.22|124.72|126.18|124.68|7
1626357270000|2021-07-15 13:54:30|126.23|124.73|126.18|124.68|126.23|124.73|126.16|124.66|13
1626357280000|2021-07-15 13:54:40|126.17|124.67|126.13|124.63|126.19|124.69|126.12|124.62|12
1626357290000|2021-07-15 13:54:50|126.11|124.61|126.12|124.62|126.13|124.63|126.1|124.6|11
1626357300000|2021-07-15 13:55:00|126.15|124.65|126.15|124.65|126.17|124.67|126.11|124.61|18
1626357310000|2021-07-15 13:55:10|126.17|124.67|126.11|124.61|126.18|124.68|126.1|124.6|14
1626357320000|2021-07-15 13:55:20|126.1|124.6|126.18|124.68|126.18|124.68|126.1|124.6|13
1626357330000|2021-07-15 13:55:30|126.16|124.66|126.16|124.66|126.17|124.67|126.15|124.65|5
1626357340000|2021-07-15 13:55:40|126.15|124.65|126.31|124.81|126.32|124.82|126.13|124.63|17
1626357350000|2021-07-15 13:55:50|126.32|124.82|126.25|124.75|126.32|124.82|126.24|124.74|11
1626357360000|2021-07-15 13:56:00|126.26|124.76|126.32|124.82|126.32|124.82|126.25|124.75|15
1626357370000|2021-07-15 13:56:10|126.33|124.83|126.36|124.86|126.36|124.86|126.29|124.79|15
1626357380000|2021-07-15 13:56:20|126.35|124.85|126.29|124.79|126.39|124.89|126.28|124.78|17
1626357390000|2021-07-15 13:56:30|126.3|124.8|126.22|124.72|126.3|124.8|126.22|124.72|14
1626357400000|2021-07-15 13:56:40|126.21|124.71|126.18|124.68|126.23|124.73|126.16|124.66|13
1626357410000|2021-07-15 13:56:50|126.16|124.66|126.24|124.74|126.25|124.75|126.15|124.65|13
1626357420000|2021-07-15 13:57:00|126.23|124.73|126.24|124.74|126.26|124.76|126.22|124.72|10
1626357430000|2021-07-15 13:57:10|126.25|124.75|126.26|124.76|126.28|124.78|126.24|124.74|10
1626357440000|2021-07-15 13:57:20|126.27|124.77|126.18|124.68|126.27|124.77|126.18|124.68|8
1626357450000|2021-07-15 13:57:30|126.17|124.67|126.17|124.67|126.18|124.68|126.15|124.65|15
1626357460000|2021-07-15 13:57:40|126.18|124.68|126.17|124.67|126.2|124.7|126.17|124.67|9
1626357470000|2021-07-15 13:57:50|126.18|124.68|126.21|124.71|126.21|124.71|126.18|124.68|9
1626357480000|2021-07-15 13:58:00|126.22|124.72|126.23|124.73|126.25|124.75|126.22|124.72|6
1626357490000|2021-07-15 13:58:10|126.24|124.74|126.31|124.81|126.31|124.81|126.23|124.73|9
1626357500000|2021-07-15 13:58:20|126.32|124.82|126.3|124.8|126.33|124.83|126.29|124.79|15
1626357510000|2021-07-15 13:58:30|126.27|124.77|126.2|124.7|126.27|124.77|126.2|124.7|8
1626357520000|2021-07-15 13:58:40|126.22|124.72|126.16|124.66|126.24|124.74|126.16|124.66|11
1626357530000|2021-07-15 13:58:50|126.17|124.67|126.22|124.72|126.25|124.75|126.17|124.67|22
1626357540000|2021-07-15 13:59:00|126.21|124.71|126.21|124.71|126.25|124.75|126.21|124.71|10
1626357550000|2021-07-15 13:59:10|126.2|124.7|126.18|124.68|126.23|124.73|126.18|124.68|10
1626357560000|2021-07-15 13:59:20|126.2|124.7|126.2|124.7|126.26|124.76|126.2|124.7|9
1626357570000|2021-07-15 13:59:30|126.19|124.69|126.22|124.72|126.25|124.75|126.19|124.69|12
1626357580000|2021-07-15 13:59:40|126.23|124.73|126.3|124.8|126.32|124.82|126.23|124.73|22
1626357590000|2021-07-15 13:59:50|126.29|124.79|126.21|124.71|126.3|124.8|126.21|124.71|15
1626357600000|2021-07-15 14:00:00|126.2|124.7|126.24|124.74|126.26|124.76|126.2|124.7|11
1626357610000|2021-07-15 14:00:10|126.25|124.75|126.19|124.69|126.25|124.75|126.19|124.69|14
1626357620000|2021-07-15 14:00:20|126.18|124.68|126.14|124.64|126.22|124.72|126.14|124.64|15
1626357630000|2021-07-15 14:00:30|126.13|124.63|126.11|124.61|126.13|124.63|126.11|124.61|9
1626357640000|2021-07-15 14:00:40|126.1|124.6|126.11|124.61|126.11|124.61|126.05|124.55|12
1626357650000|2021-07-15 14:00:50|126.1|124.6|126.08|124.58|126.13|124.63|126.06|124.56|9
1626357660000|2021-07-15 14:01:00|126.07|124.57|126|124.5|126.08|124.58|126|124.5|13
1626357670000|2021-07-15 14:01:10|126.02|124.52|126.06|124.56|126.07|124.57|126.02|124.52|8
1626357680000|2021-07-15 14:01:20|126.05|124.55|126.09|124.59|126.09|124.59|126.02|124.52|18
1626357690000|2021-07-15 14:01:30|126.1|124.6|126.06|124.56|126.11|124.61|126.06|124.56|13
1626357700000|2021-07-15 14:01:40|126.07|124.57|126.06|124.56|126.11|124.61|126.06|124.56|8
1626357710000|2021-07-15 14:01:50|126.05|124.55|126.07|124.57|126.07|124.57|126.03|124.53|15
1626357720000|2021-07-15 14:02:00|126.04|124.54|126.03|124.53|126.04|124.54|126.02|124.52|7
1626357730000|2021-07-15 14:02:10|126.02|124.52|126.1|124.6|126.11|124.61|126.02|124.52|9
1626357740000|2021-07-15 14:02:20|126.13|124.63|126.11|124.61|126.16|124.66|126.11|124.61|13
1626357750000|2021-07-15 14:02:30|126.12|124.62|126.16|124.66|126.17|124.67|126.11|124.61|11
1626357760000|2021-07-15 14:02:40|126.17|124.67|126.17|124.67|126.17|124.67|126.15|124.65|7
1626357770000|2021-07-15 14:02:50|126.18|124.68|126.22|124.72|126.23|124.73|126.18|124.68|5
1626357780000|2021-07-15 14:03:00|126.21|124.71|126.16|124.66|126.21|124.71|126.15|124.65|10
1626357790000|2021-07-15 14:03:10|126.15|124.65|126.21|124.71|126.21|124.71|126.15|124.65|12
1626357800000|2021-07-15 14:03:20|126.2|124.7|126.26|124.76|126.3|124.8|126.19|124.69|9
1626357810000|2021-07-15 14:03:30|126.25|124.75|126.28|124.78|126.28|124.78|126.23|124.73|8
1626357820000|2021-07-15 14:03:40|126.27|124.77|126.29|124.79|126.29|124.79|126.21|124.71|15
1626357830000|2021-07-15 14:03:50|126.28|124.78|126.19|124.69|126.29|124.79|126.19|124.69|12
1626357840000|2021-07-15 14:04:00|126.17|124.67|126.18|124.68|126.19|124.69|126.12|124.62|13
1626357850000|2021-07-15 14:04:10|126.17|124.67|126.31|124.81|126.31|124.81|126.17|124.67|10
1626357860000|2021-07-15 14:04:20|126.3|124.8|126.3|124.8|126.33|124.83|126.27|124.77|14
1626357870000|2021-07-15 14:04:30|126.29|124.79|126.33|124.83|126.33|124.83|126.27|124.77|10
1626357880000|2021-07-15 14:04:40|126.35|124.85|126.36|124.86|126.36|124.86|126.32|124.82|12
1626357890000|2021-07-15 14:04:50|126.35|124.85|126.37|124.87|126.38|124.88|126.33|124.83|13
1626357900000|2021-07-15 14:05:00|126.35|124.85|126.28|124.78|126.36|124.86|126.28|124.78|17
1626357910000|2021-07-15 14:05:10|126.3|124.8|126.26|124.76|126.32|124.82|126.26|124.76|19
1626357920000|2021-07-15 14:05:20|126.31|124.81|126.31|124.81|126.31|124.81|126.26|124.76|15
1626357930000|2021-07-15 14:05:30|126.3|124.8|126.29|124.79|126.31|124.81|126.27|124.77|14
1626357940000|2021-07-15 14:05:40|126.31|124.81|126.32|124.82|126.33|124.83|126.3|124.8|8
1626357950000|2021-07-15 14:05:50|126.33|124.83|126.32|124.82|126.34|124.84|126.31|124.81|13
1626357960000|2021-07-15 14:06:00|126.33|124.83|126.36|124.86|126.36|124.86|126.32|124.82|9
1626357970000|2021-07-15 14:06:10|126.34|124.84|126.32|124.82|126.34|124.84|126.3|124.8|11
1626357980000|2021-07-15 14:06:20|126.33|124.83|126.37|124.87|126.42|124.92|126.32|124.82|14
1626357990000|2021-07-15 14:06:30|126.38|124.88|126.39|124.89|126.41|124.91|126.38|124.88|11
1626358000000|2021-07-15 14:06:40|126.38|124.88|126.33|124.83|126.4|124.9|126.33|124.83|10
1626358010000|2021-07-15 14:06:50|126.34|124.84|126.28|124.78|126.34|124.84|126.25|124.75|17
1626358020000|2021-07-15 14:07:00|126.29|124.79|126.26|124.76|126.31|124.81|126.25|124.75|17
1626358030000|2021-07-15 14:07:10|126.25|124.75|126.24|124.74|126.26|124.76|126.24|124.74|8
1626358040000|2021-07-15 14:07:20|126.25|124.75|126.25|124.75|126.28|124.78|126.25|124.75|7
1626358050000|2021-07-15 14:07:30|126.27|124.77|126.34|124.84|126.36|124.86|126.27|124.77|9
1626358060000|2021-07-15 14:07:40|126.35|124.85|126.35|124.85|126.36|124.86|126.34|124.84|10
1626358070000|2021-07-15 14:07:50|126.36|124.86|126.35|124.85|126.37|124.87|126.34|124.84|11
1626358080000|2021-07-15 14:08:00|126.34|124.84|126.4|124.9|126.41|124.91|126.33|124.83|13
1626358090000|2021-07-15 14:08:10|126.39|124.89|126.36|124.86|126.46|124.96|126.36|124.86|15
1626358100000|2021-07-15 14:08:20|126.35|124.85|126.37|124.87|126.43|124.93|126.35|124.85|16
1626358110000|2021-07-15 14:08:30|126.38|124.88|126.37|124.87|126.39|124.89|126.37|124.87|13
1626358120000|2021-07-15 14:08:40|126.4|124.9|126.43|124.93|126.43|124.93|126.4|124.9|8
1626358130000|2021-07-15 14:08:50|126.42|124.92|126.43|124.93|126.43|124.93|126.41|124.91|11
1626358140000|2021-07-15 14:09:00|126.44|124.94|126.53|125.03|126.53|125.03|126.44|124.94|12
1626358150000|2021-07-15 14:09:10|126.54|125.04|126.56|125.06|126.56|125.06|126.52|125.02|12
1626358160000|2021-07-15 14:09:20|126.55|125.05|126.67|125.17|126.67|125.17|126.53|125.03|15
1626358170000|2021-07-15 14:09:30|126.66|125.16|126.61|125.11|126.66|125.16|126.6|125.1|14
1626358180000|2021-07-15 14:09:40|126.62|125.12|126.68|125.18|126.68|125.18|126.6|125.1|16
1626358190000|2021-07-15 14:09:50|126.67|125.17|126.7|125.2|126.7|125.2|126.67|125.17|7
1626358200000|2021-07-15 14:10:00|126.69|125.19|126.71|125.21|126.71|125.21|126.66|125.16|11
1626358210000|2021-07-15 14:10:10|126.74|125.24|126.79|125.29|126.8|125.3|126.74|125.24|18
1626358220000|2021-07-15 14:10:20|126.78|125.28|126.81|125.31|126.84|125.34|126.74|125.24|20
1626358230000|2021-07-15 14:10:30|126.8|125.3|126.79|125.29|126.81|125.31|126.75|125.25|14
1626358240000|2021-07-15 14:10:40|126.8|125.3|126.74|125.24|126.8|125.3|126.74|125.24|14
1626358250000|2021-07-15 14:10:50|126.75|125.25|126.77|125.27|126.79|125.29|126.75|125.25|9
1626358260000|2021-07-15 14:11:00|126.76|125.26|126.66|125.16|126.76|125.26|126.66|125.16|9
1626358270000|2021-07-15 14:11:10|126.65|125.15|126.71|125.21|126.71|125.21|126.64|125.14|8
1626358280000|2021-07-15 14:11:20|126.69|125.19|126.68|125.18|126.7|125.2|126.65|125.15|12
1626358290000|2021-07-15 14:11:30|126.69|125.19|126.76|125.26|126.76|125.26|126.68|125.18|9
1626358300000|2021-07-15 14:11:40|126.75|125.25|126.74|125.24|126.75|125.25|126.7|125.2|13
1626358310000|2021-07-15 14:11:50|126.75|125.25|126.74|125.24|126.79|125.29|126.74|125.24|10
1626358320000|2021-07-15 14:12:00|126.75|125.25|126.82|125.32|126.84|125.34|126.75|125.25|13
1626358330000|2021-07-15 14:12:10|126.83|125.33|126.79|125.29|126.83|125.33|126.75|125.25|19
1626358340000|2021-07-15 14:12:20|126.78|125.28|126.78|125.28|126.78|125.28|126.73|125.23|15
1626358350000|2021-07-15 14:12:30|126.79|125.29|126.74|125.24|126.79|125.29|126.73|125.23|18
1626358360000|2021-07-15 14:12:40|126.75|125.25|126.77|125.27|126.79|125.29|126.73|125.23|14
1626358370000|2021-07-15 14:12:50|126.76|125.26|126.81|125.31|126.82|125.32|126.76|125.26|14
1626358380000|2021-07-15 14:13:00|126.8|125.3|126.83|125.33|126.85|125.35|126.78|125.28|15
1626358390000|2021-07-15 14:13:10|126.82|125.32|126.82|125.32|126.84|125.34|126.8|125.3|17
1626358400000|2021-07-15 14:13:20|126.83|125.33|126.8|125.3|126.83|125.33|126.79|125.29|11
1626358410000|2021-07-15 14:13:30|126.79|125.29|126.88|125.38|126.88|125.38|126.79|125.29|17
1626358420000|2021-07-15 14:13:40|126.89|125.39|126.85|125.35|126.89|125.39|126.84|125.34|13
1626358430000|2021-07-15 14:13:50|126.84|125.34|126.87|125.37|126.87|125.37|126.84|125.34|7
1626358440000|2021-07-15 14:14:00|126.88|125.38|126.9|125.4|126.94|125.44|126.87|125.37|12
1626358450000|2021-07-15 14:14:10|126.92|125.42|126.86|125.36|126.92|125.42|126.86|125.36|16
1626358460000|2021-07-15 14:14:20|126.87|125.37|126.88|125.38|126.88|125.38|126.84|125.34|14
1626358470000|2021-07-15 14:14:30|126.87|125.37|126.9|125.4|126.9|125.4|126.83|125.33|7
1626358480000|2021-07-15 14:14:40|126.93|125.43|126.88|125.38|126.93|125.43|126.84|125.34|9
1626358490000|2021-07-15 14:14:50|126.89|125.39|126.93|125.43|126.93|125.43|126.89|125.39|13
1626358500000|2021-07-15 14:15:00|126.94|125.44|126.88|125.38|126.94|125.44|126.88|125.38|16
1626358510000|2021-07-15 14:15:10|126.87|125.37|126.85|125.35|126.88|125.38|126.85|125.35|7
1626358520000|2021-07-15 14:15:20|126.86|125.36|126.82|125.32|126.86|125.36|126.82|125.32|4
1626358530000|2021-07-15 14:15:30|126.81|125.31|126.78|125.28|126.81|125.31|126.78|125.28|7
1626358540000|2021-07-15 14:15:40|126.77|125.27|126.73|125.23|126.77|125.27|126.71|125.21|14
1626358550000|2021-07-15 14:15:50|126.72|125.22|126.7|125.2|126.73|125.23|126.7|125.2|10
1626358560000|2021-07-15 14:16:00|126.69|125.19|126.67|125.17|126.7|125.2|126.67|125.17|10
1626358570000|2021-07-15 14:16:10|126.66|125.16|126.66|125.16|126.67|125.17|126.61|125.11|21
1626358580000|2021-07-15 14:16:20|126.64|125.14|126.57|125.07|126.66|125.16|126.57|125.07|12
1626358590000|2021-07-15 14:16:30|126.56|125.06|126.57|125.07|126.6|125.1|126.56|125.06|9
1626358600000|2021-07-15 14:16:40|126.58|125.08|126.57|125.07|126.58|125.08|126.56|125.06|6
1626358610000|2021-07-15 14:16:50|126.58|125.08|126.57|125.07|126.58|125.08|126.56|125.06|8
1626358620000|2021-07-15 14:17:00|126.56|125.06|126.59|125.09|126.59|125.09|126.55|125.05|7
1626358630000|2021-07-15 14:17:10|126.58|125.08|126.58|125.08|126.58|125.08|126.56|125.06|7
1626358640000|2021-07-15 14:17:20|126.57|125.07|126.52|125.02|126.57|125.07|126.52|125.02|12
1626358650000|2021-07-15 14:17:30|126.53|125.03|126.49|124.99|126.53|125.03|126.49|124.99|7
1626358660000|2021-07-15 14:17:40|126.48|124.98|126.49|124.99|126.49|124.99|126.48|124.98|4
1626358670000|2021-07-15 14:17:50|126.48|124.98|126.51|125.01|126.51|125.01|126.48|124.98|10
1626358680000|2021-07-15 14:18:00|126.55|125.05|126.46|124.96|126.56|125.06|126.46|124.96|19
1626358690000|2021-07-15 14:18:10|126.45|124.95|126.44|124.94|126.49|124.99|126.44|124.94|8
1626358700000|2021-07-15 14:18:20|126.45|124.95|126.47|124.97|126.51|125.01|126.45|124.95|7
1626358710000|2021-07-15 14:18:30|126.48|124.98|126.46|124.96|126.49|124.99|126.46|124.96|4
1626358720000|2021-07-15 14:18:40|126.47|124.97|126.48|124.98|126.49|124.99|126.47|124.97|6
1626358730000|2021-07-15 14:18:50|126.45|124.95|126.47|124.97|126.49|124.99|126.45|124.95|15
1626358740000|2021-07-15 14:19:00|126.46|124.96|126.47|124.97|126.5|125|126.45|124.95|14
1626358750000|2021-07-15 14:19:10|126.48|124.98|126.45|124.95|126.48|124.98|126.45|124.95|7
1626358760000|2021-07-15 14:19:20|126.44|124.94|126.43|124.93|126.45|124.95|126.43|124.93|5
1626358770000|2021-07-15 14:19:30|126.42|124.92|126.42|124.92|126.43|124.93|126.42|124.92|3
1626358780000|2021-07-15 14:19:40|126.41|124.91|126.42|124.92|126.42|124.92|126.41|124.91|8
1626358790000|2021-07-15 14:19:50|126.41|124.91|126.42|124.92|126.42|124.92|126.41|124.91|2
1626358800000|2021-07-15 14:20:00|126.45|124.95|126.43|124.93|126.46|124.96|126.42|124.92|8
1626358810000|2021-07-15 14:20:10|126.42|124.92|126.46|124.96|126.47|124.97|126.42|124.92|12
1626358820000|2021-07-15 14:20:20|126.47|124.97|126.46|124.96|126.52|125.02|126.46|124.96|12
1626358830000|2021-07-15 14:20:30|126.47|124.97|126.45|124.95|126.48|124.98|126.45|124.95|4
1626358840000|2021-07-15 14:20:40|126.44|124.94|126.43|124.93|126.47|124.97|126.42|124.92|12
1626358850000|2021-07-15 14:20:50|126.42|124.92|126.42|124.92|126.44|124.94|126.41|124.91|14
1626358860000|2021-07-15 14:21:00|126.43|124.93|126.42|124.92|126.43|124.93|126.4|124.9|5
1626358870000|2021-07-15 14:21:10|126.4|124.9|126.33|124.83|126.4|124.9|126.32|124.82|14
1626358880000|2021-07-15 14:21:20|126.32|124.82|126.27|124.77|126.32|124.82|126.27|124.77|21
1626358890000|2021-07-15 14:21:30|126.28|124.78|126.26|124.76|126.28|124.78|126.26|124.76|5
1626358900000|2021-07-15 14:21:40|126.25|124.75|126.19|124.69|126.26|124.76|126.19|124.69|10
1626358910000|2021-07-15 14:21:50|126.18|124.68|126.13|124.63|126.2|124.7|126.11|124.61|14
1626358920000|2021-07-15 14:22:00|126.12|124.62|126.27|124.77|126.28|124.78|126.12|124.62|26
1626358930000|2021-07-15 14:22:10|126.26|124.76|126.14|124.64|126.26|124.76|126.14|124.64|23
1626358940000|2021-07-15 14:22:20|126.15|124.65|126.14|124.64|126.17|124.67|126.1|124.6|15
1626358950000|2021-07-15 14:22:30|126.15|124.65|126.12|124.62|126.15|124.65|126.1|124.6|23
1626358960000|2021-07-15 14:22:40|126.13|124.63|126.18|124.68|126.21|124.71|126.13|124.63|19
1626358970000|2021-07-15 14:22:50|126.16|124.66|126.13|124.63|126.17|124.67|126.12|124.62|15
1626358980000|2021-07-15 14:23:00|126.14|124.64|126.1|124.6|126.14|124.64|126.09|124.59|16
1626358990000|2021-07-15 14:23:10|126.11|124.61|126.17|124.67|126.18|124.68|126.1|124.6|17
1626359000000|2021-07-15 14:23:20|126.16|124.66|126.16|124.66|126.19|124.69|126.16|124.66|16
1626359010000|2021-07-15 14:23:30|126.17|124.67|126.17|124.67|126.25|124.75|126.16|124.66|20
1626359020000|2021-07-15 14:23:40|126.16|124.66|126.14|124.64|126.17|124.67|126.13|124.63|9
1626359030000|2021-07-15 14:23:50|126.13|124.63|126.16|124.66|126.17|124.67|126.13|124.63|11
1626359040000|2021-07-15 14:24:00|126.17|124.67|126.21|124.71|126.22|124.72|126.16|124.66|13
1626359050000|2021-07-15 14:24:10|126.2|124.7|126.22|124.72|126.23|124.73|126.2|124.7|12
1626359060000|2021-07-15 14:24:20|126.23|124.73|126.22|124.72|126.23|124.73|126.18|124.68|16
1626359070000|2021-07-15 14:24:30|126.21|124.71|126.25|124.75|126.25|124.75|126.21|124.71|6
1626359080000|2021-07-15 14:24:40|126.24|124.74|126.22|124.72|126.26|124.76|126.21|124.71|13
1626359090000|2021-07-15 14:24:50|126.21|124.71|126.23|124.73|126.24|124.74|126.21|124.71|10
1626359100000|2021-07-15 14:25:00|126.22|124.72|126.21|124.71|126.23|124.73|126.18|124.68|19
1626359110000|2021-07-15 14:25:10|126.2|124.7|126.15|124.65|126.21|124.71|126.15|124.65|10
1626359120000|2021-07-15 14:25:20|126.16|124.66|126.14|124.64|126.16|124.66|126.13|124.63|12
1626359130000|2021-07-15 14:25:30|126.15|124.65|126.13|124.63|126.16|124.66|126.13|124.63|9
1626359140000|2021-07-15 14:25:40|126.12|124.62|126.09|124.59|126.12|124.62|126.08|124.58|4
1626359150000|2021-07-15 14:25:50|126.07|124.57|126|124.5|126.09|124.59|126|124.5|9
1626359160000|2021-07-15 14:26:00|126.01|124.51|126.03|124.53|126.05|124.55|126|124.5|19
1626359170000|2021-07-15 14:26:10|126.04|124.54|126.03|124.53|126.04|124.54|126.01|124.51|9
1626359180000|2021-07-15 14:26:20|126.01|124.51|126.05|124.55|126.07|124.57|126.01|124.51|11
1626359190000|2021-07-15 14:26:30|126.06|124.56|126.01|124.51|126.08|124.58|125.99|124.49|15
1626359200000|2021-07-15 14:26:40|126.02|124.52|125.99|124.49|126.04|124.54|125.99|124.49|8
1626359210000|2021-07-15 14:26:50|125.98|124.48|125.94|124.44|125.98|124.48|125.94|124.44|4
1626359220000|2021-07-15 14:27:00|125.91|124.41|126|124.5|126|124.5|125.9|124.4|17
1626359230000|2021-07-15 14:27:10|125.99|124.49|126.01|124.51|126.02|124.52|125.99|124.49|11
1626359240000|2021-07-15 14:27:20|126|124.5|125.97|124.47|126.01|124.51|125.97|124.47|9
1626359250000|2021-07-15 14:27:30|125.96|124.46|125.96|124.46|125.97|124.47|125.95|124.45|11
1626359260000|2021-07-15 14:27:40|125.97|124.47|125.85|124.35|125.98|124.48|125.79|124.29|21
1626359270000|2021-07-15 14:27:50|125.86|124.36|125.85|124.35|125.88|124.38|125.82|124.32|21
1626359280000|2021-07-15 14:28:00|125.86|124.36|125.91|124.41|125.92|124.42|125.86|124.36|15
1626359290000|2021-07-15 14:28:10|125.93|124.43|125.89|124.39|125.95|124.45|125.89|124.39|11
1626359300000|2021-07-15 14:28:20|125.88|124.38|125.89|124.39|125.92|124.42|125.88|124.38|16
1626359310000|2021-07-15 14:28:30|125.9|124.4|125.88|124.38|125.92|124.42|125.87|124.37|16
1626359320000|2021-07-15 14:28:40|125.87|124.37|125.85|124.35|125.91|124.41|125.85|124.35|18
1626359330000|2021-07-15 14:28:50|125.83|124.33|125.8|124.3|125.85|124.35|125.79|124.29|15
1626359340000|2021-07-15 14:29:00|125.79|124.29|125.84|124.34|125.85|124.35|125.79|124.29|14
1626359350000|2021-07-15 14:29:10|125.83|124.33|125.81|124.31|125.84|124.34|125.8|124.3|7
1626359360000|2021-07-15 14:29:20|125.82|124.32|125.81|124.31|125.83|124.33|125.81|124.31|6
1626359370000|2021-07-15 14:29:30|125.8|124.3|125.82|124.32|125.82|124.32|125.8|124.3|5
1626359380000|2021-07-15 14:29:40|125.81|124.31|125.83|124.33|125.85|124.35|125.81|124.31|12
1626359390000|2021-07-15 14:29:50|125.84|124.34|125.83|124.33|125.84|124.34|125.83|124.33|8
1626359400000|2021-07-15 14:30:00|125.82|124.32|125.88|124.38|125.88|124.38|125.82|124.32|8
1626359410000|2021-07-15 14:30:10|125.87|124.37|125.99|124.49|126.05|124.55|125.87|124.37|22
1626359420000|2021-07-15 14:30:20|125.98|124.48|125.99|124.49|126|124.5|125.95|124.45|8
1626359430000|2021-07-15 14:30:30|126|124.5|125.99|124.49|126|124.5|125.96|124.46|11
1626359440000|2021-07-15 14:30:40|126|124.5|125.95|124.45|126.02|124.52|125.95|124.45|13
1626359450000|2021-07-15 14:30:50|125.96|124.46|125.85|124.35|125.97|124.47|125.85|124.35|15
1626359460000|2021-07-15 14:31:00|125.84|124.34|125.82|124.32|125.84|124.34|125.81|124.31|9
1626359470000|2021-07-15 14:31:10|125.83|124.33|125.83|124.33|125.87|124.37|125.82|124.32|11
1626359480000|2021-07-15 14:31:20|125.84|124.34|125.94|124.44|125.94|124.44|125.84|124.34|19
1626359490000|2021-07-15 14:31:30|125.93|124.43|125.96|124.46|125.96|124.46|125.9|124.4|10
1626359500000|2021-07-15 14:31:40|125.95|124.45|125.94|124.44|125.97|124.47|125.94|124.44|7
1626359510000|2021-07-15 14:31:50|125.93|124.43|125.89|124.39|125.94|124.44|125.86|124.36|12
1626359520000|2021-07-15 14:32:00|125.88|124.38|125.92|124.42|125.92|124.42|125.88|124.38|5
1626359530000|2021-07-15 14:32:10|125.94|124.44|125.95|124.45|125.96|124.46|125.93|124.43|8
1626359540000|2021-07-15 14:32:20|125.94|124.44|125.92|124.42|125.95|124.45|125.92|124.42|9
1626359550000|2021-07-15 14:32:30|125.91|124.41|125.93|124.43|125.93|124.43|125.9|124.4|13
1626359560000|2021-07-15 14:32:40|125.92|124.42|125.91|124.41|125.97|124.47|125.9|124.4|14
1626359570000|2021-07-15 14:32:50|125.9|124.4|125.86|124.36|125.92|124.42|125.86|124.36|9
1626359580000|2021-07-15 14:33:00|125.87|124.37|125.84|124.34|125.87|124.37|125.83|124.33|13
1626359590000|2021-07-15 14:33:10|125.83|124.33|125.79|124.29|125.85|124.35|125.76|124.26|21
1626359600000|2021-07-15 14:33:20|125.77|124.27|125.6|124.1|125.77|124.27|125.6|124.1|15
1626359610000|2021-07-15 14:33:30|125.61|124.11|125.65|124.15|125.67|124.17|125.56|124.06|21
1626359620000|2021-07-15 14:33:40|125.66|124.16|125.65|124.15|125.69|124.19|125.64|124.14|14
1626359630000|2021-07-15 14:33:50|125.63|124.13|125.64|124.14|125.64|124.14|125.58|124.08|13
1626359640000|2021-07-15 14:34:00|125.63|124.13|125.74|124.24|125.8|124.3|125.63|124.13|19
1626359650000|2021-07-15 14:34:10|125.73|124.23|125.66|124.16|125.73|124.23|125.64|124.14|13
1626359660000|2021-07-15 14:34:20|125.67|124.17|125.72|124.22|125.76|124.26|125.67|124.17|13
1626359670000|2021-07-15 14:34:30|125.73|124.23|125.84|124.34|125.87|124.37|125.73|124.23|12
1626359680000|2021-07-15 14:34:40|125.85|124.35|125.75|124.25|125.85|124.35|125.75|124.25|18
1626359690000|2021-07-15 14:34:50|125.76|124.26|125.8|124.3|125.83|124.33|125.76|124.26|9
1626359700000|2021-07-15 14:35:00|125.81|124.31|125.79|124.29|125.81|124.31|125.74|124.24|14
1626359710000|2021-07-15 14:35:10|125.8|124.3|125.79|124.29|125.83|124.33|125.79|124.29|11
1626359720000|2021-07-15 14:35:20|125.8|124.3|125.81|124.31|125.82|124.32|125.79|124.29|14
1626359730000|2021-07-15 14:35:30|125.82|124.32|125.82|124.32|125.83|124.33|125.79|124.29|12
1626359740000|2021-07-15 14:35:40|125.84|124.34|125.89|124.39|125.89|124.39|125.83|124.33|8
1626359750000|2021-07-15 14:35:50|125.9|124.4|125.96|124.46|125.96|124.46|125.9|124.4|7
1626359760000|2021-07-15 14:36:00|125.92|124.42|126|124.5|126|124.5|125.88|124.38|11
1626359770000|2021-07-15 14:36:10|125.99|124.49|126.02|124.52|126.02|124.52|125.95|124.45|12
1626359780000|2021-07-15 14:36:20|126.01|124.51|126.03|124.53|126.07|124.57|126.01|124.51|16
1626359790000|2021-07-15 14:36:30|126.04|124.54|126.07|124.57|126.07|124.57|126.04|124.54|6
1626359800000|2021-07-15 14:36:40|126.06|124.56|126.08|124.58|126.08|124.58|126.06|124.56|10
1626359810000|2021-07-15 14:36:50|126.07|124.57|126.07|124.57|126.07|124.57|126.05|124.55|10
1626359820000|2021-07-15 14:37:00|126.06|124.56|126.08|124.58|126.09|124.59|126.06|124.56|9
1626359830000|2021-07-15 14:37:10|126.09|124.59|126.1|124.6|126.1|124.6|126.09|124.59|4
1626359840000|2021-07-15 14:37:20|126.09|124.59|126.1|124.6|126.1|124.6|126.09|124.59|4
1626359850000|2021-07-15 14:37:30|126.09|124.59|126.12|124.62|126.12|124.62|126.09|124.59|5
1626359860000|2021-07-15 14:37:40|126.11|124.61|126.1|124.6|126.13|124.63|126.1|124.6|7
1626359870000|2021-07-15 14:37:50|126.11|124.61|126.08|124.58|126.12|124.62|126.07|124.57|14
1626359880000|2021-07-15 14:38:00|126.1|124.6|126.12|124.62|126.12|124.62|126.09|124.59|9
1626359890000|2021-07-15 14:38:10|126.11|124.61|126.09|124.59|126.11|124.61|126.08|124.58|7
1626359900000|2021-07-15 14:38:20|126.08|124.58|126.14|124.64|126.15|124.65|126.08|124.58|8
1626359910000|2021-07-15 14:38:30|126.15|124.65|126.15|124.65|126.15|124.65|126.15|124.65|1
1626359920000|2021-07-15 14:38:40|126.14|124.64|126.15|124.65|126.15|124.65|126.14|124.64|4
1626359930000|2021-07-15 14:38:50|126.14|124.64|126.09|124.59|126.15|124.65|126.09|124.59|12
1626359940000|2021-07-15 14:39:00|126.1|124.6|126.04|124.54|126.1|124.6|126.04|124.54|12
1626359950000|2021-07-15 14:39:10|126.05|124.55|126.05|124.55|126.05|124.55|126.01|124.51|7
1626359960000|2021-07-15 14:39:20|126.04|124.54|126.11|124.61|126.11|124.61|126.04|124.54|8
1626359970000|2021-07-15 14:39:30|126.13|124.63|126.13|124.63|126.15|124.65|126.12|124.62|8
1626359980000|2021-07-15 14:39:40|126.11|124.61|126.22|124.72|126.22|124.72|126.1|124.6|12
1626359990000|2021-07-15 14:39:50|126.23|124.73|126.32|124.82|126.32|124.82|126.23|124.73|7
1626360000000|2021-07-15 14:40:00|126.33|124.83|126.35|124.85|126.36|124.86|126.31|124.81|7
1626360010000|2021-07-15 14:40:10|126.34|124.84|126.21|124.71|126.34|124.84|126.21|124.71|14
1626360020000|2021-07-15 14:40:20|126.2|124.7|126.23|124.73|126.23|124.73|126.14|124.64|17
1626360030000|2021-07-15 14:40:30|126.22|124.72|126.3|124.8|126.3|124.8|126.21|124.71|10
1626360040000|2021-07-15 14:40:40|126.29|124.79|126.23|124.73|126.3|124.8|126.23|124.73|15
1626360050000|2021-07-15 14:40:50|126.24|124.74|126.18|124.68|126.28|124.78|126.17|124.67|11
1626360060000|2021-07-15 14:41:00|126.2|124.7|126.21|124.71|126.23|124.73|126.15|124.65|23
1626360070000|2021-07-15 14:41:10|126.2|124.7|126.15|124.65|126.2|124.7|126.13|124.63|11
1626360080000|2021-07-15 14:41:20|126.14|124.64|126.12|124.62|126.15|124.65|126.12|124.62|4
1626360090000|2021-07-15 14:41:30|126.13|124.63|126.09|124.59|126.15|124.65|126.09|124.59|10
1626360100000|2021-07-15 14:41:40|126.1|124.6|126.05|124.55|126.1|124.6|126.04|124.54|14
1626360110000|2021-07-15 14:41:50|126.06|124.56|126.08|124.58|126.12|124.62|126.06|124.56|12
1626360120000|2021-07-15 14:42:00|126.07|124.57|126.04|124.54|126.07|124.57|126.04|124.54|6
1626360130000|2021-07-15 14:42:10|126.05|124.55|126.01|124.51|126.05|124.55|126.01|124.51|9
1626360140000|2021-07-15 14:42:20|126.02|124.52|126.03|124.53|126.06|124.56|126.01|124.51|14
1626360150000|2021-07-15 14:42:30|126.04|124.54|126.07|124.57|126.1|124.6|126.04|124.54|9
1626360160000|2021-07-15 14:42:40|126.06|124.56|126.04|124.54|126.06|124.56|126.04|124.54|9
1626360170000|2021-07-15 14:42:50|126.05|124.55|126.04|124.54|126.08|124.58|126.03|124.53|13
1626360180000|2021-07-15 14:43:00|126.03|124.53|126.05|124.55|126.07|124.57|126.03|124.53|8
1626360190000|2021-07-15 14:43:10|126.06|124.56|126.02|124.52|126.07|124.57|126.01|124.51|12
1626360200000|2021-07-15 14:43:20|126.03|124.53|125.98|124.48|126.04|124.54|125.97|124.47|10
1626360210000|2021-07-15 14:43:30|125.97|124.47|126.04|124.54|126.04|124.54|125.97|124.47|12
1626360220000|2021-07-15 14:43:40|126.03|124.53|126.05|124.55|126.09|124.59|126.03|124.53|16
1626360230000|2021-07-15 14:43:50|126.06|124.56|126.11|124.61|126.11|124.61|126.06|124.56|14
1626360240000|2021-07-15 14:44:00|126.1|124.6|126.07|124.57|126.12|124.62|126.07|124.57|13
1626360250000|2021-07-15 14:44:10|126.08|124.58|126.07|124.57|126.09|124.59|126.06|124.56|6
1626360260000|2021-07-15 14:44:20|126.06|124.56|126.1|124.6|126.1|124.6|126.06|124.56|5
1626360270000|2021-07-15 14:44:30|126.09|124.59|126.07|124.57|126.1|124.6|126.07|124.57|13
1626360280000|2021-07-15 14:44:40|126.06|124.56|126.05|124.55|126.09|124.59|126.05|124.55|6
1626360290000|2021-07-15 14:44:50|126.04|124.54|125.94|124.44|126.04|124.54|125.94|124.44|13
1626360300000|2021-07-15 14:45:00|125.96|124.46|125.98|124.48|125.98|124.48|125.95|124.45|9
1626360310000|2021-07-15 14:45:10|126|124.5|126.01|124.51|126.02|124.52|125.95|124.45|11
1626360320000|2021-07-15 14:45:20|126|124.5|126.04|124.54|126.06|124.56|126|124.5|10
1626360330000|2021-07-15 14:45:30|126.05|124.55|126.05|124.55|126.06|124.56|126.02|124.52|13
1626360340000|2021-07-15 14:45:40|126.04|124.54|126.03|124.53|126.05|124.55|126.02|124.52|10
1626360350000|2021-07-15 14:45:50|126.04|124.54|126.07|124.57|126.08|124.58|126.04|124.54|10
1626360360000|2021-07-15 14:46:00|126.09|124.59|126.21|124.71|126.21|124.71|126.09|124.59|20
1626360370000|2021-07-15 14:46:10|126.2|124.7|126.2|124.7|126.23|124.73|126.2|124.7|8
1626360380000|2021-07-15 14:46:20|126.22|124.72|126.24|124.74|126.24|124.74|126.18|124.68|11
1626360390000|2021-07-15 14:46:30|126.25|124.75|126.22|124.72|126.26|124.76|126.21|124.71|13
1626360400000|2021-07-15 14:46:40|126.21|124.71|126.27|124.77|126.27|124.77|126.18|124.68|12
1626360410000|2021-07-15 14:46:50|126.26|124.76|126.31|124.81|126.31|124.81|126.26|124.76|8
1626360420000|2021-07-15 14:47:00|126.29|124.79|126.25|124.75|126.31|124.81|126.25|124.75|10
1626360430000|2021-07-15 14:47:10|126.26|124.76|126.33|124.83|126.33|124.83|126.25|124.75|10
1626360440000|2021-07-15 14:47:20|126.34|124.84|126.35|124.85|126.36|124.86|126.33|124.83|10
1626360450000|2021-07-15 14:47:30|126.36|124.86|126.33|124.83|126.39|124.89|126.31|124.81|13
1626360460000|2021-07-15 14:47:40|126.32|124.82|126.41|124.91|126.42|124.92|126.32|124.82|14
1626360470000|2021-07-15 14:47:50|126.42|124.92|126.32|124.82|126.43|124.93|126.31|124.81|13
1626360480000|2021-07-15 14:48:00|126.31|124.81|126.32|124.82|126.35|124.85|126.31|124.81|17
1626360490000|2021-07-15 14:48:10|126.34|124.84|126.26|124.76|126.35|124.85|126.25|124.75|23
1626360500000|2021-07-15 14:48:20|126.27|124.77|126.27|124.77|126.28|124.78|126.27|124.77|7
1626360510000|2021-07-15 14:48:30|126.3|124.8|126.21|124.71|126.3|124.8|126.17|124.67|12
1626360520000|2021-07-15 14:48:40|126.19|124.69|126.14|124.64|126.24|124.74|126.14|124.64|15
1626360530000|2021-07-15 14:48:50|126.16|124.66|126.17|124.67|126.17|124.67|126.14|124.64|7
1626360540000|2021-07-15 14:49:00|126.16|124.66|126.22|124.72|126.26|124.76|126.16|124.66|12
1626360550000|2021-07-15 14:49:10|126.21|124.71|126.23|124.73|126.23|124.73|126.19|124.69|11
1626360560000|2021-07-15 14:49:20|126.22|124.72|126.21|124.71|126.22|124.72|126.2|124.7|8
1626360570000|2021-07-15 14:49:30|126.22|124.72|126.18|124.68|126.27|124.77|126.18|124.68|15
1626360580000|2021-07-15 14:49:40|126.19|124.69|126.13|124.63|126.21|124.71|126.13|124.63|12
1626360590000|2021-07-15 14:49:50|126.08|124.58|126.04|124.54|126.08|124.58|126.03|124.53|10
1626360600000|2021-07-15 14:50:00|126.05|124.55|126.09|124.59|126.09|124.59|126.05|124.55|10
1626360610000|2021-07-15 14:50:10|126.1|124.6|126.08|124.58|126.1|124.6|126.08|124.58|5
1626360620000|2021-07-15 14:50:20|126.09|124.59|126.16|124.66|126.23|124.73|126.08|124.58|18
1626360630000|2021-07-15 14:50:30|126.15|124.65|126.22|124.72|126.25|124.75|126.15|124.65|16
1626360640000|2021-07-15 14:50:40|126.25|124.75|126.21|124.71|126.25|124.75|126.19|124.69|10
1626360650000|2021-07-15 14:50:50|126.2|124.7|126.22|124.72|126.24|124.74|126.19|124.69|9
1626360660000|2021-07-15 14:51:00|126.21|124.71|126.25|124.75|126.26|124.76|126.21|124.71|12
1626360670000|2021-07-15 14:51:10|126.24|124.74|126.3|124.8|126.3|124.8|126.22|124.72|11
1626360680000|2021-07-15 14:51:20|126.29|124.79|126.23|124.73|126.29|124.79|126.23|124.73|14
1626360690000|2021-07-15 14:51:30|126.25|124.75|126.25|124.75|126.27|124.77|126.23|124.73|11
1626360700000|2021-07-15 14:51:40|126.26|124.76|126.26|124.76|126.27|124.77|126.22|124.72|10
1626360710000|2021-07-15 14:51:50|126.23|124.73|126.22|124.72|126.26|124.76|126.22|124.72|15
1626360720000|2021-07-15 14:52:00|126.23|124.73|126.22|124.72|126.25|124.75|126.21|124.71|12
1626360730000|2021-07-15 14:52:10|126.23|124.73|126.18|124.68|126.23|124.73|126.18|124.68|4
1626360740000|2021-07-15 14:52:20|126.17|124.67|126.21|124.71|126.21|124.71|126.17|124.67|8
1626360750000|2021-07-15 14:52:30|126.2|124.7|126.21|124.71|126.21|124.71|126.2|124.7|4
1626360760000|2021-07-15 14:52:40|126.22|124.72|126.19|124.69|126.22|124.72|126.19|124.69|7
1626360770000|2021-07-15 14:52:50|126.2|124.7|126.22|124.72|126.22|124.72|126.19|124.69|7
1626360780000|2021-07-15 14:53:00|126.23|124.73|126.2|124.7|126.23|124.73|126.2|124.7|5
1626360790000|2021-07-15 14:53:10|126.19|124.69|126.17|124.67|126.21|124.71|126.17|124.67|8
1626360800000|2021-07-15 14:53:20|126.18|124.68|126.19|124.69|126.2|124.7|126.17|124.67|6
1626360810000|2021-07-15 14:53:30|126.2|124.7|126.2|124.7|126.21|124.71|126.19|124.69|5
1626360820000|2021-07-15 14:53:40|126.19|124.69|126.2|124.7|126.2|124.7|126.18|124.68|8
1626360830000|2021-07-15 14:53:50|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|3
1626360840000|2021-07-15 14:54:00|126.2|124.7|126.19|124.69|126.21|124.71|126.19|124.69|7
1626360850000|2021-07-15 14:54:10|126.2|124.7|126.2|124.7|126.21|124.71|126.18|124.68|6
1626360860000|2021-07-15 14:54:20|126.19|124.69|126.21|124.71|126.22|124.72|126.19|124.69|6
1626360870000|2021-07-15 14:54:30|126.2|124.7|126.21|124.71|126.21|124.71|126.2|124.7|4
1626360880000|2021-07-15 14:54:40|126.2|124.7|126.22|124.72|126.22|124.72|126.2|124.7|3
1626360890000|2021-07-15 14:54:50|126.21|124.71|126.22|124.72|126.22|124.72|126.21|124.71|2
1626360900000|2021-07-15 14:55:00|126.21|124.71|126.16|124.66|126.21|124.71|126.16|124.66|7
1626360910000|2021-07-15 14:55:10|126.17|124.67|126.17|124.67|126.18|124.68|126.16|124.66|5
1626360920000|2021-07-15 14:55:20|126.16|124.66|126.13|124.63|126.16|124.66|126.1|124.6|10
1626360930000|2021-07-15 14:55:30|126.12|124.62|126.07|124.57|126.12|124.62|126.06|124.56|10
1626360940000|2021-07-15 14:55:40|126.06|124.56|126.07|124.57|126.07|124.57|126.06|124.56|4
1626360950000|2021-07-15 14:55:50|126.06|124.56|126.12|124.62|126.12|124.62|126.06|124.56|16
1626360960000|2021-07-15 14:56:00|126.11|124.61|126.05|124.55|126.13|124.63|126.05|124.55|10
1626360970000|2021-07-15 14:56:10|126.06|124.56|126.07|124.57|126.08|124.58|126.05|124.55|6
1626360980000|2021-07-15 14:56:20|126.06|124.56|126.08|124.58|126.08|124.58|126.03|124.53|10
1626360990000|2021-07-15 14:56:30|126.07|124.57|126.06|124.56|126.09|124.59|126.04|124.54|8
1626361000000|2021-07-15 14:56:40|126.05|124.55|126.07|124.57|126.08|124.58|126.04|124.54|10
1626361010000|2021-07-15 14:56:50|126.06|124.56|126.03|124.53|126.07|124.57|126.03|124.53|9
1626361020000|2021-07-15 14:57:00|126.06|124.56|126.02|124.52|126.06|124.56|126.02|124.52|7
1626361030000|2021-07-15 14:57:10|126.03|124.53|125.98|124.48|126.03|124.53|125.98|124.48|9
1626361040000|2021-07-15 14:57:20|125.97|124.47|125.96|124.46|125.99|124.49|125.95|124.45|7
1626361050000|2021-07-15 14:57:30|125.95|124.45|125.93|124.43|125.96|124.46|125.92|124.42|15
1626361060000|2021-07-15 14:57:40|125.94|124.44|125.95|124.45|125.96|124.46|125.91|124.41|13
1626361070000|2021-07-15 14:57:50|125.96|124.46|125.91|124.41|125.96|124.46|125.91|124.41|13
1626361080000|2021-07-15 14:58:00|125.93|124.43|125.98|124.48|125.98|124.48|125.92|124.42|15
1626361090000|2021-07-15 14:58:10|125.99|124.49|126.01|124.51|126.01|124.51|125.98|124.48|5
1626361100000|2021-07-15 14:58:20|126|124.5|125.91|124.41|126|124.5|125.9|124.4|9
1626361110000|2021-07-15 14:58:30|125.92|124.42|125.88|124.38|125.92|124.42|125.88|124.38|13
1626361120000|2021-07-15 14:58:40|125.89|124.39|125.82|124.32|125.89|124.39|125.82|124.32|13
1626361130000|2021-07-15 14:58:50|125.83|124.33|125.79|124.29|125.83|124.33|125.78|124.28|9
1626361140000|2021-07-15 14:59:00|125.8|124.3|125.85|124.35|125.87|124.37|125.78|124.28|11
1626361150000|2021-07-15 14:59:10|125.84|124.34|125.87|124.37|125.87|124.37|125.82|124.32|9
1626361160000|2021-07-15 14:59:20|125.86|124.36|125.85|124.35|125.87|124.37|125.84|124.34|10
1626361170000|2021-07-15 14:59:30|125.83|124.33|125.79|124.29|125.85|124.35|125.79|124.29|11
1626361180000|2021-07-15 14:59:40|125.78|124.28|125.78|124.28|125.78|124.28|125.77|124.27|5
1626361190000|2021-07-15 14:59:50|125.79|124.29|125.77|124.27|125.81|124.31|125.77|124.27|10
1626361200000|2021-07-15 15:00:00|125.78|124.28|125.77|124.27|125.8|124.3|125.73|124.23|15
1626361210000|2021-07-15 15:00:10|125.76|124.26|125.69|124.19|125.76|124.26|125.69|124.19|9
1626361220000|2021-07-15 15:00:20|125.7|124.2|125.67|124.17|125.7|124.2|125.67|124.17|7
1626361230000|2021-07-15 15:00:30|125.71|124.21|125.62|124.12|125.71|124.21|125.62|124.12|15
1626361240000|2021-07-15 15:00:40|125.64|124.14|125.61|124.11|125.66|124.16|125.61|124.11|16
1626361250000|2021-07-15 15:00:50|125.62|124.12|125.62|124.12|125.63|124.13|125.61|124.11|15
1626361260000|2021-07-15 15:01:00|125.63|124.13|125.81|124.31|125.82|124.32|125.62|124.12|20
1626361270000|2021-07-15 15:01:10|125.8|124.3|125.8|124.3|125.8|124.3|125.76|124.26|12
1626361280000|2021-07-15 15:01:20|125.81|124.31|125.83|124.33|125.85|124.35|125.74|124.24|16
1626361290000|2021-07-15 15:01:30|125.84|124.34|125.86|124.36|125.87|124.37|125.83|124.33|14
1626361300000|2021-07-15 15:01:40|125.87|124.37|126.07|124.57|126.07|124.57|125.85|124.35|15
1626361310000|2021-07-15 15:01:50|126.06|124.56|126.06|124.56|126.09|124.59|126.05|124.55|10
1626361320000|2021-07-15 15:02:00|126.05|124.55|125.97|124.47|126.05|124.55|125.96|124.46|13
1626361330000|2021-07-15 15:02:10|125.98|124.48|126.03|124.53|126.03|124.53|125.98|124.48|9
1626361340000|2021-07-15 15:02:20|126.04|124.54|126.01|124.51|126.04|124.54|125.97|124.47|12
1626361350000|2021-07-15 15:02:30|126.02|124.52|126.05|124.55|126.05|124.55|126.02|124.52|5
1626361360000|2021-07-15 15:02:40|126.06|124.56|126.18|124.68|126.18|124.68|126.05|124.55|16
1626361370000|2021-07-15 15:02:50|126.19|124.69|126.1|124.6|126.22|124.72|126.09|124.59|14
1626361380000|2021-07-15 15:03:00|126.09|124.59|126.03|124.53|126.16|124.66|126.03|124.53|19
1626361390000|2021-07-15 15:03:10|126.02|124.52|125.93|124.43|126.03|124.53|125.89|124.39|21
1626361400000|2021-07-15 15:03:20|125.94|124.44|125.92|124.42|125.99|124.49|125.9|124.4|21
1626361410000|2021-07-15 15:03:30|125.91|124.41|125.81|124.31|125.92|124.42|125.78|124.28|22
1626361420000|2021-07-15 15:03:40|125.8|124.3|125.79|124.29|125.84|124.34|125.78|124.28|9
1626361430000|2021-07-15 15:03:50|125.8|124.3|125.81|124.31|125.82|124.32|125.78|124.28|12
1626361440000|2021-07-15 15:04:00|125.79|124.29|125.86|124.36|125.89|124.39|125.79|124.29|19
1626361450000|2021-07-15 15:04:10|125.88|124.38|125.83|124.33|125.88|124.38|125.81|124.31|11
1626361460000|2021-07-15 15:04:20|125.82|124.32|125.79|124.29|125.82|124.32|125.77|124.27|13
1626361470000|2021-07-15 15:04:30|125.8|124.3|125.78|124.28|125.81|124.31|125.77|124.27|14
1626361480000|2021-07-15 15:04:40|125.77|124.27|125.77|124.27|125.78|124.28|125.76|124.26|7
1626361490000|2021-07-15 15:04:50|125.76|124.26|125.76|124.26|125.77|124.27|125.75|124.25|9
1626361500000|2021-07-15 15:05:00|125.75|124.25|125.72|124.22|125.75|124.25|125.71|124.21|9
1626361510000|2021-07-15 15:05:10|125.75|124.25|125.8|124.3|125.8|124.3|125.75|124.25|8
1626361520000|2021-07-15 15:05:20|125.81|124.31|125.84|124.34|125.85|124.35|125.81|124.31|14
1626361530000|2021-07-15 15:05:30|125.85|124.35|125.81|124.31|125.87|124.37|125.81|124.31|15
1626361540000|2021-07-15 15:05:40|125.82|124.32|125.87|124.37|125.91|124.41|125.81|124.31|15
1626361550000|2021-07-15 15:05:50|125.88|124.38|125.92|124.42|125.94|124.44|125.88|124.38|9
1626361560000|2021-07-15 15:06:00|125.91|124.41|125.93|124.43|125.93|124.43|125.91|124.41|8
1626361570000|2021-07-15 15:06:10|125.94|124.44|125.93|124.43|125.94|124.44|125.92|124.42|6
1626361580000|2021-07-15 15:06:20|125.95|124.45|125.92|124.42|125.96|124.46|125.91|124.41|11
1626361590000|2021-07-15 15:06:30|125.93|124.43|125.94|124.44|125.95|124.45|125.93|124.43|4
1626361600000|2021-07-15 15:06:40|125.93|124.43|125.94|124.44|125.94|124.44|125.93|124.43|2
1626361610000|2021-07-15 15:06:50|125.95|124.45|125.94|124.44|125.95|124.45|125.94|124.44|2
1626361620000|2021-07-15 15:07:00|125.95|124.45|126|124.5|126.02|124.52|125.95|124.45|16
1626361630000|2021-07-15 15:07:10|125.99|124.49|126|124.5|126.03|124.53|125.99|124.49|12
1626361640000|2021-07-15 15:07:20|126.01|124.51|126.02|124.52|126.02|124.52|126|124.5|12
1626361650000|2021-07-15 15:07:30|126.01|124.51|126|124.5|126.04|124.54|126|124.5|13
1626361660000|2021-07-15 15:07:40|126.01|124.51|125.99|124.49|126.01|124.51|125.99|124.49|3
1626361670000|2021-07-15 15:07:50|125.98|124.48|125.97|124.47|125.98|124.48|125.97|124.47|6
1626361680000|2021-07-15 15:08:00|125.96|124.46|125.94|124.44|125.97|124.47|125.92|124.42|15
1626361690000|2021-07-15 15:08:10|125.95|124.45|126|124.5|126|124.5|125.95|124.45|14
1626361700000|2021-07-15 15:08:20|125.99|124.49|126.03|124.53|126.04|124.54|125.99|124.49|19
1626361710000|2021-07-15 15:08:30|126.04|124.54|126.04|124.54|126.04|124.54|126.03|124.53|3
1626361720000|2021-07-15 15:08:40|126.03|124.53|126.04|124.54|126.04|124.54|126.03|124.53|2
1626361730000|2021-07-15 15:08:50|126.05|124.55|126.08|124.58|126.09|124.59|126.05|124.55|9
1626361740000|2021-07-15 15:09:00|126.09|124.59|126.08|124.58|126.1|124.6|126.08|124.58|6
1626361750000|2021-07-15 15:09:10|126.09|124.59|126.04|124.54|126.09|124.59|126.04|124.54|8
1626361760000|2021-07-15 15:09:20|126.03|124.53|126|124.5|126.03|124.53|126|124.5|6
1626361770000|2021-07-15 15:09:30|125.99|124.49|126|124.5|126.01|124.51|125.98|124.48|12
1626361780000|2021-07-15 15:09:40|126.01|124.51|126.02|124.52|126.05|124.55|126.01|124.51|13
1626361790000|2021-07-15 15:09:50|126.01|124.51|125.98|124.48|126.01|124.51|125.97|124.47|11
1626361800000|2021-07-15 15:10:00|125.99|124.49|125.94|124.44|125.99|124.49|125.94|124.44|8
1626361810000|2021-07-15 15:10:10|125.95|124.45|125.97|124.47|125.97|124.47|125.95|124.45|5
1626361820000|2021-07-15 15:10:20|125.96|124.46|126.06|124.56|126.06|124.56|125.96|124.46|15
1626361830000|2021-07-15 15:10:30|126.07|124.57|126.09|124.59|126.1|124.6|126.06|124.56|7
1626361840000|2021-07-15 15:10:40|126.08|124.58|126.15|124.65|126.15|124.65|126.06|124.56|13
1626361850000|2021-07-15 15:10:50|126.16|124.66|126.26|124.76|126.26|124.76|126.15|124.65|16
1626361860000|2021-07-15 15:11:00|126.27|124.77|126.29|124.79|126.3|124.8|126.26|124.76|9
1626361870000|2021-07-15 15:11:10|126.28|124.78|126.39|124.89|126.39|124.89|126.28|124.78|10
1626361880000|2021-07-15 15:11:20|126.38|124.88|126.41|124.91|126.41|124.91|126.38|124.88|4
1626361890000|2021-07-15 15:11:30|126.42|124.92|126.49|124.99|126.49|124.99|126.42|124.92|8
1626361900000|2021-07-15 15:11:40|126.53|125.03|126.48|124.98|126.55|125.05|126.48|124.98|10
1626361910000|2021-07-15 15:11:50|126.49|124.99|126.53|125.03|126.55|125.05|126.48|124.98|14
1626361920000|2021-07-15 15:12:00|126.52|125.02|126.47|124.97|126.52|125.02|126.46|124.96|12
1626361930000|2021-07-15 15:12:10|126.46|124.96|126.43|124.93|126.47|124.97|126.4|124.9|13
1626361940000|2021-07-15 15:12:20|126.42|124.92|126.48|124.98|126.48|124.98|126.41|124.91|10
1626361950000|2021-07-15 15:12:30|126.49|124.99|126.48|124.98|126.49|124.99|126.46|124.96|9
1626361960000|2021-07-15 15:12:40|126.49|124.99|126.51|125.01|126.51|125.01|126.48|124.98|8
1626361970000|2021-07-15 15:12:50|126.52|125.02|126.54|125.04|126.55|125.05|126.51|125.01|9
1626361980000|2021-07-15 15:13:00|126.53|125.03|126.49|124.99|126.53|125.03|126.49|124.99|8
1626361990000|2021-07-15 15:13:10|126.5|125|126.49|124.99|126.5|125|126.47|124.97|14
1626362000000|2021-07-15 15:13:20|126.48|124.98|126.44|124.94|126.49|124.99|126.42|124.92|14
1626362010000|2021-07-15 15:13:30|126.43|124.93|126.45|124.95|126.45|124.95|126.43|124.93|10
1626362020000|2021-07-15 15:13:40|126.43|124.93|126.44|124.94|126.46|124.96|126.43|124.93|12
1626362030000|2021-07-15 15:13:50|126.45|124.95|126.45|124.95|126.45|124.95|126.45|124.95|1
1626362040000|2021-07-15 15:14:00|126.44|124.94|126.43|124.93|126.48|124.98|126.43|124.93|10
1626362050000|2021-07-15 15:14:10|126.44|124.94|126.43|124.93|126.46|124.96|126.43|124.93|8
1626362060000|2021-07-15 15:14:20|126.44|124.94|126.43|124.93|126.46|124.96|126.42|124.92|11
1626362070000|2021-07-15 15:14:30|126.42|124.92|126.42|124.92|126.42|124.92|126.41|124.91|3
1626362080000|2021-07-15 15:14:40|126.41|124.91|126.41|124.91|126.43|124.93|126.41|124.91|9
1626362090000|2021-07-15 15:14:50|126.39|124.89|126.35|124.85|126.4|124.9|126.35|124.85|13
1626362100000|2021-07-15 15:15:00|126.36|124.86|126.27|124.77|126.36|124.86|126.27|124.77|17
1626362110000|2021-07-15 15:15:10|126.26|124.76|126.23|124.73|126.27|124.77|126.19|124.69|19
1626362120000|2021-07-15 15:15:20|126.21|124.71|126.19|124.69|126.22|124.72|126.18|124.68|11
1626362130000|2021-07-15 15:15:30|126.17|124.67|126.25|124.75|126.26|124.76|126.17|124.67|10
1626362140000|2021-07-15 15:15:40|126.24|124.74|126.25|124.75|126.25|124.75|126.2|124.7|11
1626362150000|2021-07-15 15:15:50|126.24|124.74|126.25|124.75|126.26|124.76|126.23|124.73|14
1626362160000|2021-07-15 15:16:00|126.24|124.74|126.19|124.69|126.24|124.74|126.19|124.69|11
1626362170000|2021-07-15 15:16:10|126.2|124.7|126.25|124.75|126.25|124.75|126.19|124.69|11
1626362180000|2021-07-15 15:16:20|126.24|124.74|126.24|124.74|126.25|124.75|126.24|124.74|11
1626362190000|2021-07-15 15:16:30|126.25|124.75|126.27|124.77|126.27|124.77|126.23|124.73|10
1626362200000|2021-07-15 15:16:40|126.28|124.78|126.32|124.82|126.33|124.83|126.26|124.76|17
1626362210000|2021-07-15 15:16:50|126.31|124.81|126.29|124.79|126.32|124.82|126.29|124.79|6
1626362220000|2021-07-15 15:17:00|126.3|124.8|126.28|124.78|126.3|124.8|126.26|124.76|8
1626362230000|2021-07-15 15:17:10|126.27|124.77|126.3|124.8|126.32|124.82|126.27|124.77|10
1626362240000|2021-07-15 15:17:20|126.29|124.79|126.3|124.8|126.32|124.82|126.29|124.79|10
1626362260000|2021-07-15 15:17:40|126.29|124.79|126.28|124.78|126.29|124.79|126.27|124.77|4
1626362270000|2021-07-15 15:17:50|126.27|124.77|126.28|124.78|126.29|124.79|126.27|124.77|10
1626362280000|2021-07-15 15:18:00|126.29|124.79|126.29|124.79|126.3|124.8|126.28|124.78|10
1626362290000|2021-07-15 15:18:10|126.3|124.8|126.28|124.78|126.3|124.8|126.27|124.77|10
1626362300000|2021-07-15 15:18:20|126.26|124.76|126.27|124.77|126.27|124.77|126.25|124.75|12
1626362310000|2021-07-15 15:18:30|126.28|124.78|126.27|124.77|126.28|124.78|126.25|124.75|11
1626362320000|2021-07-15 15:18:40|126.26|124.76|126.25|124.75|126.27|124.77|126.25|124.75|8
1626362330000|2021-07-15 15:18:50|126.26|124.76|126.24|124.74|126.27|124.77|126.2|124.7|16
1626362340000|2021-07-15 15:19:00|126.25|124.75|126.41|124.91|126.41|124.91|126.25|124.75|16
1626362350000|2021-07-15 15:19:10|126.42|124.92|126.42|124.92|126.44|124.94|126.39|124.89|11
1626362360000|2021-07-15 15:19:20|126.41|124.91|126.39|124.89|126.41|124.91|126.37|124.87|17
1626362370000|2021-07-15 15:19:30|126.41|124.91|126.45|124.95|126.46|124.96|126.41|124.91|10
1626362380000|2021-07-15 15:19:40|126.46|124.96|126.46|124.96|126.48|124.98|126.43|124.93|20
1626362390000|2021-07-15 15:19:50|126.45|124.95|126.44|124.94|126.45|124.95|126.42|124.92|12
1626362400000|2021-07-15 15:20:00|126.43|124.93|126.41|124.91|126.43|124.93|126.38|124.88|13
1626362410000|2021-07-15 15:20:10|126.4|124.9|126.35|124.85|126.41|124.91|126.35|124.85|9
1626362420000|2021-07-15 15:20:20|126.34|124.84|126.39|124.89|126.39|124.89|126.33|124.83|6
1626362430000|2021-07-15 15:20:30|126.4|124.9|126.44|124.94|126.44|124.94|126.4|124.9|9
1626362440000|2021-07-15 15:20:40|126.42|124.92|126.42|124.92|126.43|124.93|126.4|124.9|12
1626362450000|2021-07-15 15:20:50|126.41|124.91|126.44|124.94|126.44|124.94|126.41|124.91|10
1626362460000|2021-07-15 15:21:00|126.43|124.93|126.42|124.92|126.43|124.93|126.4|124.9|10
1626362470000|2021-07-15 15:21:10|126.41|124.91|126.4|124.9|126.43|124.93|126.4|124.9|10
1626362480000|2021-07-15 15:21:20|126.41|124.91|126.4|124.9|126.41|124.91|126.39|124.89|6
1626362490000|2021-07-15 15:21:30|126.39|124.89|126.37|124.87|126.4|124.9|126.36|124.86|7
1626362500000|2021-07-15 15:21:40|126.36|124.86|126.34|124.84|126.36|124.86|126.34|124.84|3
1626362510000|2021-07-15 15:21:50|126.33|124.83|126.34|124.84|126.36|124.86|126.33|124.83|13
1626362520000|2021-07-15 15:22:00|126.35|124.85|126.37|124.87|126.37|124.87|126.33|124.83|9
1626362530000|2021-07-15 15:22:10|126.38|124.88|126.41|124.91|126.46|124.96|126.38|124.88|16
1626362540000|2021-07-15 15:22:20|126.4|124.9|126.36|124.86|126.4|124.9|126.36|124.86|10
1626362550000|2021-07-15 15:22:30|126.37|124.87|126.38|124.88|126.39|124.89|126.36|124.86|6
1626362560000|2021-07-15 15:22:40|126.39|124.89|126.37|124.87|126.39|124.89|126.37|124.87|8
1626362570000|2021-07-15 15:22:50|126.38|124.88|126.41|124.91|126.41|124.91|126.37|124.87|10
1626362580000|2021-07-15 15:23:00|126.42|124.92|126.46|124.96|126.47|124.97|126.42|124.92|13
1626362590000|2021-07-15 15:23:10|126.47|124.97|126.48|124.98|126.49|124.99|126.46|124.96|10
1626362600000|2021-07-15 15:23:20|126.49|124.99|126.49|124.99|126.49|124.99|126.49|124.99|1
1626362610000|2021-07-15 15:23:30|126.48|124.98|126.48|124.98|126.49|124.99|126.48|124.98|7
1626362620000|2021-07-15 15:23:40|126.47|124.97|126.46|124.96|126.47|124.97|126.46|124.96|4
1626362630000|2021-07-15 15:23:50|126.45|124.95|126.44|124.94|126.45|124.95|126.42|124.92|6
1626362640000|2021-07-15 15:24:00|126.43|124.93|126.38|124.88|126.44|124.94|126.38|124.88|7
1626362650000|2021-07-15 15:24:10|126.4|124.9|126.45|124.95|126.46|124.96|126.36|124.86|19
1626362660000|2021-07-15 15:24:20|126.46|124.96|126.46|124.96|126.47|124.97|126.45|124.95|9
1626362670000|2021-07-15 15:24:30|126.47|124.97|126.47|124.97|126.48|124.98|126.46|124.96|8
1626362680000|2021-07-15 15:24:40|126.46|124.96|126.52|125.02|126.52|125.02|126.46|124.96|9
1626362690000|2021-07-15 15:24:50|126.51|125.01|126.51|125.01|126.52|125.02|126.5|125|8
1626362700000|2021-07-15 15:25:00|126.5|125|126.53|125.03|126.53|125.03|126.5|125|8
1626362710000|2021-07-15 15:25:10|126.54|125.04|126.58|125.08|126.58|125.08|126.52|125.02|9
1626362720000|2021-07-15 15:25:20|126.57|125.07|126.57|125.07|126.59|125.09|126.57|125.07|8
1626362730000|2021-07-15 15:25:30|126.59|125.09|126.58|125.08|126.59|125.09|126.57|125.07|9
1626362740000|2021-07-15 15:25:40|126.59|125.09|126.53|125.03|126.59|125.09|126.53|125.03|12
1626362750000|2021-07-15 15:25:50|126.54|125.04|126.52|125.02|126.54|125.04|126.51|125.01|10
1626362760000|2021-07-15 15:26:00|126.48|124.98|126.48|124.98|126.49|124.99|126.48|124.98|5
1626362770000|2021-07-15 15:26:10|126.49|124.99|126.5|125|126.5|125|126.49|124.99|4
1626362780000|2021-07-15 15:26:20|126.49|124.99|126.37|124.87|126.5|125|126.37|124.87|9
1626362790000|2021-07-15 15:26:30|126.42|124.92|126.37|124.87|126.42|124.92|126.34|124.84|13
1626362800000|2021-07-15 15:26:40|126.38|124.88|126.37|124.87|126.38|124.88|126.36|124.86|8
1626362810000|2021-07-15 15:26:50|126.36|124.86|126.36|124.86|126.36|124.86|126.35|124.85|3
1626362820000|2021-07-15 15:27:00|126.35|124.85|126.41|124.91|126.43|124.93|126.35|124.85|14
1626362830000|2021-07-15 15:27:10|126.4|124.9|126.4|124.9|126.4|124.9|126.39|124.89|5
1626362850000|2021-07-15 15:27:30|126.41|124.91|126.41|124.91|126.41|124.91|126.41|124.91|1
1626362860000|2021-07-15 15:27:40|126.4|124.9|126.38|124.88|126.41|124.91|126.37|124.87|15
1626362870000|2021-07-15 15:27:50|126.4|124.9|126.41|124.91|126.41|124.91|126.4|124.9|2
1626362880000|2021-07-15 15:28:00|126.4|124.9|126.39|124.89|126.41|124.91|126.38|124.88|6
1626362890000|2021-07-15 15:28:10|126.4|124.9|126.43|124.93|126.44|124.94|126.39|124.89|8
1626362900000|2021-07-15 15:28:20|126.42|124.92|126.4|124.9|126.42|124.92|126.38|124.88|9
1626362910000|2021-07-15 15:28:30|126.39|124.89|126.39|124.89|126.4|124.9|126.37|124.87|13
1626362920000|2021-07-15 15:28:40|126.41|124.91|126.31|124.81|126.44|124.94|126.3|124.8|23
1626362930000|2021-07-15 15:28:50|126.32|124.82|126.35|124.85|126.35|124.85|126.31|124.81|14
1626362940000|2021-07-15 15:29:00|126.34|124.84|126.39|124.89|126.4|124.9|126.34|124.84|7
1626362950000|2021-07-15 15:29:10|126.4|124.9|126.39|124.89|126.4|124.9|126.39|124.89|4
1626362960000|2021-07-15 15:29:20|126.38|124.88|126.38|124.88|126.38|124.88|126.38|124.88|1
1626362970000|2021-07-15 15:29:30|126.39|124.89|126.39|124.89|126.4|124.9|126.37|124.87|9
1626362980000|2021-07-15 15:29:40|126.38|124.88|126.39|124.89|126.4|124.9|126.38|124.88|10
1626362990000|2021-07-15 15:29:50|126.38|124.88|126.4|124.9|126.4|124.9|126.38|124.88|3
1626363000000|2021-07-15 15:30:00|126.39|124.89|126.39|124.89|126.4|124.9|126.39|124.89|5
1626363010000|2021-07-15 15:30:10|126.38|124.88|126.37|124.87|126.38|124.88|126.37|124.87|4
1626363020000|2021-07-15 15:30:20|126.38|124.88|126.29|124.79|126.38|124.88|126.28|124.78|16
1626363030000|2021-07-15 15:30:30|126.27|124.77|126.25|124.75|126.28|124.78|126.25|124.75|13
1626363040000|2021-07-15 15:30:40|126.26|124.76|126.22|124.72|126.26|124.76|126.22|124.72|8
1626363050000|2021-07-15 15:30:50|126.23|124.73|126.17|124.67|126.23|124.73|126.17|124.67|17
1626363060000|2021-07-15 15:31:00|126.16|124.66|126.16|124.66|126.19|124.69|126.16|124.66|11
1626363070000|2021-07-15 15:31:10|126.15|124.65|126.14|124.64|126.15|124.65|126.13|124.63|8
1626363080000|2021-07-15 15:31:20|126.15|124.65|126.07|124.57|126.15|124.65|126.06|124.56|11
1626363090000|2021-07-15 15:31:30|126.06|124.56|125.99|124.49|126.06|124.56|125.99|124.49|6
1626363100000|2021-07-15 15:31:40|125.98|124.48|125.95|124.45|125.99|124.49|125.93|124.43|11
1626363110000|2021-07-15 15:31:50|125.96|124.46|125.92|124.42|125.96|124.46|125.92|124.42|7
1626363120000|2021-07-15 15:32:00|125.93|124.43|126|124.5|126.01|124.51|125.93|124.43|18
1626363130000|2021-07-15 15:32:10|126.01|124.51|126.01|124.51|126.03|124.53|126.01|124.51|9
1626363140000|2021-07-15 15:32:20|126|124.5|125.97|124.47|126.02|124.52|125.96|124.46|14
1626363150000|2021-07-15 15:32:30|125.98|124.48|125.97|124.47|125.99|124.49|125.96|124.46|6
1626363160000|2021-07-15 15:32:40|125.96|124.46|125.95|124.45|125.97|124.47|125.95|124.45|4
1626363170000|2021-07-15 15:32:50|125.94|124.44|125.93|124.43|125.94|124.44|125.92|124.42|9
1626363180000|2021-07-15 15:33:00|125.94|124.44|126|124.5|126.01|124.51|125.94|124.44|11
1626363190000|2021-07-15 15:33:10|125.99|124.49|125.97|124.47|126|124.5|125.97|124.47|6
1626363200000|2021-07-15 15:33:20|125.96|124.46|125.94|124.44|125.96|124.46|125.93|124.43|7
1626363210000|2021-07-15 15:33:30|125.95|124.45|125.97|124.47|125.97|124.47|125.94|124.44|4
1626363220000|2021-07-15 15:33:40|125.96|124.46|125.97|124.47|125.97|124.47|125.94|124.44|10
1626363230000|2021-07-15 15:33:50|125.96|124.46|125.96|124.46|125.96|124.46|125.94|124.44|9
1626363240000|2021-07-15 15:34:00|125.95|124.45|125.92|124.42|125.95|124.45|125.92|124.42|5
1626363250000|2021-07-15 15:34:10|125.93|124.43|125.92|124.42|125.94|124.44|125.91|124.41|9
1626363260000|2021-07-15 15:34:20|125.93|124.43|125.91|124.41|125.93|124.43|125.91|124.41|8
1626363270000|2021-07-15 15:34:30|125.92|124.42|125.96|124.46|125.96|124.46|125.92|124.42|13
1626363280000|2021-07-15 15:34:40|125.95|124.45|125.93|124.43|125.97|124.47|125.93|124.43|9
1626363290000|2021-07-15 15:34:50|125.92|124.42|125.93|124.43|125.94|124.44|125.92|124.42|9
1626363300000|2021-07-15 15:35:00|125.94|124.44|125.92|124.42|125.94|124.44|125.9|124.4|10
1626363310000|2021-07-15 15:35:10|125.94|124.44|125.93|124.43|125.94|124.44|125.91|124.41|6
1626363320000|2021-07-15 15:35:20|125.92|124.42|125.94|124.44|125.95|124.45|125.92|124.42|7
1626363330000|2021-07-15 15:35:30|125.93|124.43|125.93|124.43|125.93|124.43|125.92|124.42|3
1626363340000|2021-07-15 15:35:40|125.92|124.42|125.92|124.42|125.92|124.42|125.91|124.41|3
1626363350000|2021-07-15 15:35:50|125.91|124.41|125.91|124.41|125.91|124.41|125.91|124.41|1
1626363360000|2021-07-15 15:36:00|125.9|124.4|125.87|124.37|125.93|124.43|125.87|124.37|9
1626363370000|2021-07-15 15:36:10|125.88|124.38|125.83|124.33|125.89|124.39|125.83|124.33|8
1626363380000|2021-07-15 15:36:20|125.82|124.32|125.81|124.31|125.82|124.32|125.78|124.28|8
1626363390000|2021-07-15 15:36:30|125.8|124.3|125.84|124.34|125.86|124.36|125.8|124.3|8
1626363400000|2021-07-15 15:36:40|125.83|124.33|125.83|124.33|125.85|124.35|125.82|124.32|7
1626363410000|2021-07-15 15:36:50|125.84|124.34|125.8|124.3|125.84|124.34|125.78|124.28|9
1626363420000|2021-07-15 15:37:00|125.79|124.29|125.82|124.32|125.84|124.34|125.79|124.29|8
1626363430000|2021-07-15 15:37:10|125.83|124.33|125.85|124.35|125.85|124.35|125.8|124.3|10
1626363440000|2021-07-15 15:37:20|125.86|124.36|125.82|124.32|125.86|124.36|125.82|124.32|11
1626363450000|2021-07-15 15:37:30|125.81|124.31|125.8|124.3|125.82|124.32|125.8|124.3|6
1626363460000|2021-07-15 15:37:40|125.79|124.29|125.79|124.29|125.8|124.3|125.78|124.28|7
1626363470000|2021-07-15 15:37:50|125.78|124.28|125.83|124.33|125.83|124.33|125.78|124.28|6
1626363480000|2021-07-15 15:38:00|125.84|124.34|125.84|124.34|125.85|124.35|125.84|124.34|5
1626363490000|2021-07-15 15:38:10|125.85|124.35|125.92|124.42|125.93|124.43|125.84|124.34|17
1626363500000|2021-07-15 15:38:20|125.93|124.43|125.89|124.39|125.93|124.43|125.86|124.36|8
1626363510000|2021-07-15 15:38:30|125.87|124.37|125.87|124.37|125.88|124.38|125.87|124.37|7
1626363530000|2021-07-15 15:38:50|125.88|124.38|125.89|124.39|125.89|124.39|125.88|124.38|2
1626363540000|2021-07-15 15:39:00|125.9|124.4|125.96|124.46|125.97|124.47|125.9|124.4|15
1626363550000|2021-07-15 15:39:10|125.95|124.45|125.95|124.45|125.96|124.46|125.94|124.44|13
1626363560000|2021-07-15 15:39:20|125.94|124.44|125.91|124.41|125.95|124.45|125.91|124.41|14
1626363570000|2021-07-15 15:39:30|125.92|124.42|125.93|124.43|125.94|124.44|125.92|124.42|12
1626363580000|2021-07-15 15:39:40|125.94|124.44|125.89|124.39|125.95|124.45|125.89|124.39|9
1626363600000|2021-07-15 15:40:00|125.9|124.4|125.91|124.41|125.95|124.45|125.9|124.4|13
1626363610000|2021-07-15 15:40:10|125.92|124.42|125.9|124.4|125.94|124.44|125.9|124.4|17
1626363620000|2021-07-15 15:40:20|125.91|124.41|125.99|124.49|125.99|124.49|125.91|124.41|9
1626363630000|2021-07-15 15:40:30|125.98|124.48|125.99|124.49|126|124.5|125.98|124.48|6
1626363640000|2021-07-15 15:40:40|125.98|124.48|126|124.5|126|124.5|125.97|124.47|8
1626363650000|2021-07-15 15:40:50|126.01|124.51|126.02|124.52|126.02|124.52|126|124.5|4
1626363660000|2021-07-15 15:41:00|126.01|124.51|125.99|124.49|126.01|124.51|125.99|124.49|7
1626363670000|2021-07-15 15:41:10|125.98|124.48|125.92|124.42|125.99|124.49|125.92|124.42|9
1626363680000|2021-07-15 15:41:20|125.93|124.43|125.93|124.43|125.94|124.44|125.92|124.42|7
1626363690000|2021-07-15 15:41:30|125.92|124.42|125.91|124.41|125.93|124.43|125.9|124.4|7
1626363700000|2021-07-15 15:41:40|125.92|124.42|125.97|124.47|125.98|124.48|125.92|124.42|13
1626363710000|2021-07-15 15:41:50|125.96|124.46|125.99|124.49|125.99|124.49|125.95|124.45|15
1626363720000|2021-07-15 15:42:00|125.98|124.48|125.98|124.48|125.99|124.49|125.97|124.47|12
1626363730000|2021-07-15 15:42:10|125.97|124.47|125.95|124.45|125.97|124.47|125.94|124.44|7
1626363740000|2021-07-15 15:42:20|125.94|124.44|125.95|124.45|125.95|124.45|125.94|124.44|2
1626363750000|2021-07-15 15:42:30|125.94|124.44|125.93|124.43|125.94|124.44|125.93|124.43|4
1626363760000|2021-07-15 15:42:40|125.94|124.44|125.93|124.43|125.94|124.44|125.92|124.42|13
1626363770000|2021-07-15 15:42:50|125.94|124.44|125.94|124.44|125.95|124.45|125.93|124.43|10
1626363780000|2021-07-15 15:43:00|125.93|124.43|125.86|124.36|125.93|124.43|125.85|124.35|11
1626363790000|2021-07-15 15:43:10|125.85|124.35|125.85|124.35|125.86|124.36|125.84|124.34|7
1626363800000|2021-07-15 15:43:20|125.8|124.3|125.83|124.33|125.86|124.36|125.79|124.29|19
1626363810000|2021-07-15 15:43:30|125.84|124.34|125.86|124.36|125.87|124.37|125.83|124.33|13
1626363820000|2021-07-15 15:43:40|125.87|124.37|125.86|124.36|125.87|124.37|125.84|124.34|14
1626363830000|2021-07-15 15:43:50|125.87|124.37|125.85|124.35|125.87|124.37|125.83|124.33|14
1626363840000|2021-07-15 15:44:00|125.86|124.36|125.86|124.36|125.88|124.38|125.84|124.34|7
1626363850000|2021-07-15 15:44:10|125.87|124.37|125.94|124.44|125.96|124.46|125.87|124.37|13
1626363860000|2021-07-15 15:44:20|125.95|124.45|125.97|124.47|125.98|124.48|125.95|124.45|15
1626363870000|2021-07-15 15:44:30|125.96|124.46|125.95|124.45|125.99|124.49|125.95|124.45|12
1626363880000|2021-07-15 15:44:40|125.94|124.44|125.88|124.38|125.94|124.44|125.88|124.38|9
1626363890000|2021-07-15 15:44:50|125.87|124.37|125.83|124.33|125.87|124.37|125.83|124.33|5
1626363900000|2021-07-15 15:45:00|125.82|124.32|125.94|124.44|125.94|124.44|125.82|124.32|12
1626363910000|2021-07-15 15:45:10|125.95|124.45|125.99|124.49|125.99|124.49|125.94|124.44|7
1626363920000|2021-07-15 15:45:20|125.98|124.48|126.12|124.62|126.15|124.65|125.98|124.48|18
1626363930000|2021-07-15 15:45:30|126.13|124.63|126.12|124.62|126.14|124.64|126.08|124.58|13
1626363940000|2021-07-15 15:45:40|126.11|124.61|126.13|124.63|126.15|124.65|126.11|124.61|9
1626363950000|2021-07-15 15:45:50|126.12|124.62|126.13|124.63|126.14|124.64|126.1|124.6|10
1626363960000|2021-07-15 15:46:00|126.11|124.61|126.22|124.72|126.22|124.72|126.11|124.61|11
1626363970000|2021-07-15 15:46:10|126.24|124.74|126.24|124.74|126.29|124.79|126.23|124.73|13
1626363980000|2021-07-15 15:46:20|126.23|124.73|126.23|124.73|126.23|124.73|126.21|124.71|3
1626363990000|2021-07-15 15:46:30|126.22|124.72|126.2|124.7|126.23|124.73|126.19|124.69|10
1626364000000|2021-07-15 15:46:40|126.19|124.69|126.24|124.74|126.25|124.75|126.19|124.69|9
1626364010000|2021-07-15 15:46:50|126.23|124.73|126.24|124.74|126.25|124.75|126.23|124.73|7
1626364020000|2021-07-15 15:47:00|126.25|124.75|126.19|124.69|126.25|124.75|126.18|124.68|10
1626364030000|2021-07-15 15:47:10|126.18|124.68|126.09|124.59|126.19|124.69|126.08|124.58|13
1626364040000|2021-07-15 15:47:20|126.08|124.58|126.09|124.59|126.11|124.61|126.08|124.58|10
1626364050000|2021-07-15 15:47:30|126.08|124.58|126.1|124.6|126.11|124.61|126.08|124.58|5
1626364060000|2021-07-15 15:47:40|126.09|124.59|126.08|124.58|126.1|124.6|126.08|124.58|12
1626364070000|2021-07-15 15:47:50|126.09|124.59|126.08|124.58|126.09|124.59|126.08|124.58|4
1626364080000|2021-07-15 15:48:00|126.09|124.59|126.11|124.61|126.13|124.63|126.09|124.59|15
1626364090000|2021-07-15 15:48:10|126.12|124.62|126.14|124.64|126.14|124.64|126.11|124.61|5
1626364100000|2021-07-15 15:48:20|126.17|124.67|126.24|124.74|126.25|124.75|126.16|124.66|19
1626364110000|2021-07-15 15:48:30|126.23|124.73|126.23|124.73|126.24|124.74|126.22|124.72|5
1626364120000|2021-07-15 15:48:40|126.26|124.76|126.27|124.77|126.27|124.77|126.25|124.75|6
1626364130000|2021-07-15 15:48:50|126.28|124.78|126.3|124.8|126.3|124.8|126.28|124.78|4
1626364140000|2021-07-15 15:49:00|126.32|124.82|126.32|124.82|126.32|124.82|126.31|124.81|5
1626364150000|2021-07-15 15:49:10|126.31|124.81|126.31|124.81|126.31|124.81|126.31|124.81|1
1626364160000|2021-07-15 15:49:20|126.3|124.8|126.26|124.76|126.3|124.8|126.24|124.74|11
1626364170000|2021-07-15 15:49:30|126.24|124.74|126.27|124.77|126.27|124.77|126.24|124.74|7
1626364180000|2021-07-15 15:49:40|126.24|124.74|126.25|124.75|126.27|124.77|126.24|124.74|10
1626364190000|2021-07-15 15:49:50|126.26|124.76|126.25|124.75|126.26|124.76|126.25|124.75|2
1626364200000|2021-07-15 15:50:00|126.24|124.74|126.31|124.81|126.32|124.82|126.24|124.74|11
1626364210000|2021-07-15 15:50:10|126.32|124.82|126.31|124.81|126.32|124.82|126.3|124.8|4
1626364220000|2021-07-15 15:50:20|126.3|124.8|126.31|124.81|126.31|124.81|126.3|124.8|6
1626364230000|2021-07-15 15:50:30|126.3|124.8|126.28|124.78|126.3|124.8|126.27|124.77|12
1626364240000|2021-07-15 15:50:40|126.29|124.79|126.25|124.75|126.29|124.79|126.25|124.75|6
1626364250000|2021-07-15 15:50:50|126.26|124.76|126.28|124.78|126.28|124.78|126.26|124.76|9
1626364260000|2021-07-15 15:51:00|126.27|124.77|126.28|124.78|126.28|124.78|126.25|124.75|12
1626364270000|2021-07-15 15:51:10|126.29|124.79|126.28|124.78|126.31|124.81|126.28|124.78|10
1626364280000|2021-07-15 15:51:20|126.27|124.77|126.29|124.79|126.3|124.8|126.27|124.77|10
1626364290000|2021-07-15 15:51:30|126.28|124.78|126.27|124.77|126.29|124.79|126.27|124.77|6
1626364300000|2021-07-15 15:51:40|126.28|124.78|126.28|124.78|126.29|124.79|126.28|124.78|3
1626364310000|2021-07-15 15:51:50|126.27|124.77|126.27|124.77|126.28|124.78|126.25|124.75|9
1626364320000|2021-07-15 15:52:00|126.28|124.78|126.27|124.77|126.3|124.8|126.26|124.76|10
1626364330000|2021-07-15 15:52:10|126.26|124.76|126.24|124.74|126.26|124.76|126.24|124.74|3
1626364340000|2021-07-15 15:52:20|126.23|124.73|126.25|124.75|126.25|124.75|126.23|124.73|3
1626364350000|2021-07-15 15:52:30|126.24|124.74|126.26|124.76|126.26|124.76|126.24|124.74|5
1626364360000|2021-07-15 15:52:40|126.25|124.75|126.27|124.77|126.27|124.77|126.25|124.75|7
1626364370000|2021-07-15 15:52:50|126.28|124.78|126.3|124.8|126.31|124.81|126.28|124.78|10
1626364380000|2021-07-15 15:53:00|126.31|124.81|126.25|124.75|126.31|124.81|126.24|124.74|10
1626364390000|2021-07-15 15:53:10|126.24|124.74|126.21|124.71|126.24|124.74|126.21|124.71|5
1626364400000|2021-07-15 15:53:20|126.2|124.7|126.12|124.62|126.2|124.7|126.12|124.62|10
1626364410000|2021-07-15 15:53:30|126.11|124.61|126.06|124.56|126.12|124.62|126.06|124.56|13
1626364420000|2021-07-15 15:53:40|126.07|124.57|126.06|124.56|126.07|124.57|126.06|124.56|6
1626364430000|2021-07-15 15:53:50|126.07|124.57|126.12|124.62|126.12|124.62|126.07|124.57|14
1626364440000|2021-07-15 15:54:00|126.11|124.61|126.06|124.56|126.11|124.61|126.06|124.56|9
1626364450000|2021-07-15 15:54:10|126.05|124.55|126.06|124.56|126.08|124.58|126.05|124.55|16
1626364460000|2021-07-15 15:54:20|126.05|124.55|125.97|124.47|126.05|124.55|125.97|124.47|9
1626364470000|2021-07-15 15:54:30|125.98|124.48|125.94|124.44|125.98|124.48|125.94|124.44|7
1626364480000|2021-07-15 15:54:40|125.97|124.47|125.96|124.46|125.98|124.48|125.95|124.45|7
1626364490000|2021-07-15 15:54:50|125.97|124.47|125.95|124.45|125.99|124.49|125.95|124.45|8
1626364500000|2021-07-15 15:55:00|125.96|124.46|125.99|124.49|125.99|124.49|125.96|124.46|10
1626364510000|2021-07-15 15:55:10|126|124.5|126|124.5|126.01|124.51|125.97|124.47|9
1626364520000|2021-07-15 15:55:20|125.99|124.49|125.99|124.49|126|124.5|125.96|124.46|9
1626364530000|2021-07-15 15:55:30|125.98|124.48|126.01|124.51|126.02|124.52|125.98|124.48|12
1626364540000|2021-07-15 15:55:40|126|124.5|125.93|124.43|126.01|124.51|125.93|124.43|13
1626364550000|2021-07-15 15:55:50|125.94|124.44|125.93|124.43|125.95|124.45|125.93|124.43|12
1626364560000|2021-07-15 15:56:00|125.94|124.44|125.86|124.36|125.94|124.44|125.86|124.36|11
1626364570000|2021-07-15 15:56:10|125.85|124.35|125.91|124.41|125.91|124.41|125.85|124.35|11
1626364580000|2021-07-15 15:56:20|125.9|124.4|125.85|124.35|125.9|124.4|125.85|124.35|5
1626364590000|2021-07-15 15:56:30|125.86|124.36|125.89|124.39|125.89|124.39|125.85|124.35|13
1626364600000|2021-07-15 15:56:40|125.9|124.4|125.89|124.39|125.9|124.4|125.89|124.39|6
1626364610000|2021-07-15 15:56:50|125.9|124.4|125.9|124.4|125.91|124.41|125.87|124.37|15
1626364620000|2021-07-15 15:57:00|125.91|124.41|125.91|124.41|125.92|124.42|125.87|124.37|10
1626364630000|2021-07-15 15:57:10|125.9|124.4|125.91|124.41|125.91|124.41|125.89|124.39|4
1626364640000|2021-07-15 15:57:20|125.92|124.42|125.97|124.47|125.97|124.47|125.92|124.42|21
1626364650000|2021-07-15 15:57:30|125.96|124.46|126.01|124.51|126.01|124.51|125.96|124.46|8
1626364660000|2021-07-15 15:57:40|126.02|124.52|126|124.5|126.02|124.52|125.99|124.49|13
1626364670000|2021-07-15 15:57:50|126.02|124.52|126.03|124.53|126.05|124.55|126.01|124.51|10
1626364680000|2021-07-15 15:58:00|126.04|124.54|126.01|124.51|126.04|124.54|126|124.5|6
1626364690000|2021-07-15 15:58:10|126.02|124.52|126.02|124.52|126.03|124.53|126.01|124.51|15
1626364700000|2021-07-15 15:58:20|126.03|124.53|126.04|124.54|126.05|124.55|126.02|124.52|14
1626364710000|2021-07-15 15:58:30|126.03|124.53|126.01|124.51|126.04|124.54|126|124.5|11
1626364720000|2021-07-15 15:58:40|126|124.5|126.01|124.51|126.02|124.52|126|124.5|5
1626364730000|2021-07-15 15:58:50|126|124.5|126.03|124.53|126.03|124.53|126|124.5|10
1626364740000|2021-07-15 15:59:00|126.04|124.54|126.04|124.54|126.04|124.54|126.04|124.54|1
1626364750000|2021-07-15 15:59:10|126.05|124.55|125.97|124.47|126.05|124.55|125.96|124.46|7
1626364760000|2021-07-15 15:59:20|125.98|124.48|125.96|124.46|125.98|124.48|125.96|124.46|5
1626364770000|2021-07-15 15:59:30|125.97|124.47|125.97|124.47|125.97|124.47|125.96|124.46|3
1626364780000|2021-07-15 15:59:40|125.96|124.46|125.95|124.45|125.96|124.46|125.95|124.45|6
1626364790000|2021-07-15 15:59:50|125.94|124.44|125.88|124.38|125.95|124.45|125.88|124.38|8
1626364800000|2021-07-15 16:00:00|125.87|124.37|125.82|124.32|125.88|124.38|125.79|124.29|15
1626364810000|2021-07-15 16:00:10|125.81|124.31|126.04|124.54|126.07|124.57|125.79|124.29|24
1626364820000|2021-07-15 16:00:20|126.05|124.55|126.07|124.57|126.14|124.64|126.05|124.55|13
1626364830000|2021-07-15 16:00:30|126.08|124.58|126.09|124.59|126.11|124.61|126.01|124.51|14
1626364840000|2021-07-15 16:00:40|126.08|124.58|126.11|124.61|126.11|124.61|126.08|124.58|4
1626364850000|2021-07-15 16:00:50|126.1|124.6|126.14|124.64|126.14|124.64|126.1|124.6|8
1626364860000|2021-07-15 16:01:00|126.13|124.63|126.05|124.55|126.17|124.67|126|124.5|17
1626364870000|2021-07-15 16:01:10|126.04|124.54|125.92|124.42|126.06|124.56|125.92|124.42|15
1626364880000|2021-07-15 16:01:20|125.9|124.4|125.84|124.34|125.9|124.4|125.84|124.34|17
1626364890000|2021-07-15 16:01:30|125.85|124.35|126|124.5|126|124.5|125.85|124.35|14
1626364900000|2021-07-15 16:01:40|125.99|124.49|126.11|124.61|126.11|124.61|125.94|124.44|20
1626364910000|2021-07-15 16:01:50|126.1|124.6|126.1|124.6|126.13|124.63|126.1|124.6|12
1626364920000|2021-07-15 16:02:00|126.09|124.59|126.19|124.69|126.2|124.7|126.08|124.58|21
1626364930000|2021-07-15 16:02:10|126.2|124.7|126.18|124.68|126.25|124.75|126.18|124.68|12
1626364940000|2021-07-15 16:02:20|126.17|124.67|126.09|124.59|126.17|124.67|125.99|124.49|22
1626364950000|2021-07-15 16:02:30|126.1|124.6|126.21|124.71|126.21|124.71|126.09|124.59|12
1626364960000|2021-07-15 16:02:40|126.2|124.7|126.16|124.66|126.2|124.7|126.09|124.59|20
1626364970000|2021-07-15 16:02:50|126.17|124.67|126.18|124.68|126.24|124.74|126.14|124.64|23
1626364980000|2021-07-15 16:03:00|126.19|124.69|126.1|124.6|126.19|124.69|126.1|124.6|18
1626364990000|2021-07-15 16:03:10|126.11|124.61|126.09|124.59|126.15|124.65|126.09|124.59|14
1626365000000|2021-07-15 16:03:20|126.08|124.58|126.12|124.62|126.13|124.63|126.08|124.58|16
1626365010000|2021-07-15 16:03:30|126.13|124.63|126.11|124.61|126.13|124.63|126.07|124.57|17
1626365020000|2021-07-15 16:03:40|126.12|124.62|126.12|124.62|126.13|124.63|126.11|124.61|9
1626365030000|2021-07-15 16:03:50|126.13|124.63|126.11|124.61|126.13|124.63|126.09|124.59|7
1626365040000|2021-07-15 16:04:00|126.12|124.62|126.17|124.67|126.18|124.68|126.1|124.6|12
1626365050000|2021-07-15 16:04:10|126.2|124.7|126.19|124.69|126.21|124.71|126.15|124.65|13
1626365060000|2021-07-15 16:04:20|126.18|124.68|126.17|124.67|126.19|124.69|126.16|124.66|9
1626365070000|2021-07-15 16:04:30|126.18|124.68|126.18|124.68|126.21|124.71|126.18|124.68|6
1626365080000|2021-07-15 16:04:40|126.17|124.67|126.2|124.7|126.2|124.7|126.17|124.67|6
1626365090000|2021-07-15 16:04:50|126.19|124.69|126.17|124.67|126.2|124.7|126.17|124.67|5
1626365100000|2021-07-15 16:05:00|126.18|124.68|126.18|124.68|126.21|124.71|126.18|124.68|11
1626365110000|2021-07-15 16:05:10|126.17|124.67|126.18|124.68|126.18|124.68|126.17|124.67|2
1626365120000|2021-07-15 16:05:20|126.17|124.67|126.1|124.6|126.18|124.68|126.1|124.6|13
1626365130000|2021-07-15 16:05:30|126.12|124.62|126.11|124.61|126.12|124.62|126.1|124.6|5
1626365140000|2021-07-15 16:05:40|126.12|124.62|126.09|124.59|126.12|124.62|126.07|124.57|7
1626365150000|2021-07-15 16:05:50|126.08|124.58|126.03|124.53|126.08|124.58|126.03|124.53|8
1626365160000|2021-07-15 16:06:00|126.04|124.54|126|124.5|126.04|124.54|126|124.5|7
1626365170000|2021-07-15 16:06:10|126.03|124.53|126|124.5|126.03|124.53|126|124.5|9
1626365180000|2021-07-15 16:06:20|126.01|124.51|126|124.5|126.02|124.52|126|124.5|7
1626365190000|2021-07-15 16:06:30|125.99|124.49|125.83|124.33|126|124.5|125.82|124.32|24
1626365200000|2021-07-15 16:06:40|125.82|124.32|125.83|124.33|125.87|124.37|125.81|124.31|14
1626365210000|2021-07-15 16:06:50|125.84|124.34|125.78|124.28|125.84|124.34|125.78|124.28|15
1626365220000|2021-07-15 16:07:00|125.76|124.26|125.79|124.29|125.8|124.3|125.76|124.26|12
1626365230000|2021-07-15 16:07:10|125.77|124.27|125.72|124.22|125.78|124.28|125.72|124.22|13
1626365240000|2021-07-15 16:07:20|125.71|124.21|125.69|124.19|125.74|124.24|125.68|124.18|15
1626365250000|2021-07-15 16:07:30|125.7|124.2|125.7|124.2|125.72|124.22|125.68|124.18|16
1626365260000|2021-07-15 16:07:40|125.69|124.19|125.66|124.16|125.69|124.19|125.66|124.16|12
1626365270000|2021-07-15 16:07:50|125.65|124.15|125.53|124.03|125.66|124.16|125.53|124.03|9
1626365280000|2021-07-15 16:08:00|125.58|124.08|125.55|124.05|125.58|124.08|125.48|123.98|21
1626365290000|2021-07-15 16:08:10|125.56|124.06|125.74|124.24|125.74|124.24|125.56|124.06|21
1626365300000|2021-07-15 16:08:20|125.75|124.25|125.74|124.24|125.83|124.33|125.74|124.24|16
1626365310000|2021-07-15 16:08:30|125.75|124.25|125.64|124.14|125.75|124.25|125.62|124.12|20
1626365320000|2021-07-15 16:08:40|125.63|124.13|125.66|124.16|125.68|124.18|125.63|124.13|12
1626365330000|2021-07-15 16:08:50|125.65|124.15|125.54|124.04|125.65|124.15|125.54|124.04|15
1626365340000|2021-07-15 16:09:00|125.52|124.02|125.47|123.97|125.54|124.04|125.47|123.97|16
1626365350000|2021-07-15 16:09:10|125.46|123.96|125.57|124.07|125.57|124.07|125.46|123.96|15
1626365360000|2021-07-15 16:09:20|125.58|124.08|125.62|124.12|125.62|124.12|125.54|124.04|20
1626365370000|2021-07-15 16:09:30|125.63|124.13|125.64|124.14|125.65|124.15|125.61|124.11|14
1626365380000|2021-07-15 16:09:40|125.63|124.13|125.62|124.12|125.65|124.15|125.6|124.1|8
1626365390000|2021-07-15 16:09:50|125.61|124.11|125.6|124.1|125.62|124.12|125.6|124.1|9
1626365400000|2021-07-15 16:10:00|125.61|124.11|125.67|124.17|125.67|124.17|125.6|124.1|9
1626365410000|2021-07-15 16:10:10|125.66|124.16|125.77|124.27|125.77|124.27|125.66|124.16|15
1626365420000|2021-07-15 16:10:20|125.79|124.29|125.82|124.32|125.83|124.33|125.78|124.28|10
1626365430000|2021-07-15 16:10:30|125.81|124.31|125.79|124.29|125.81|124.31|125.76|124.26|14
1626365440000|2021-07-15 16:10:40|125.8|124.3|125.91|124.41|125.91|124.41|125.8|124.3|15
1626365450000|2021-07-15 16:10:50|125.9|124.4|125.84|124.34|125.91|124.41|125.84|124.34|6
1626365460000|2021-07-15 16:11:00|125.82|124.32|125.84|124.34|125.89|124.39|125.81|124.31|19
1626365470000|2021-07-15 16:11:10|125.85|124.35|125.89|124.39|125.9|124.4|125.85|124.35|13
1626365480000|2021-07-15 16:11:20|125.9|124.4|125.83|124.33|125.9|124.4|125.83|124.33|20
1626365490000|2021-07-15 16:11:30|125.84|124.34|125.78|124.28|125.84|124.34|125.76|124.26|17
1626365500000|2021-07-15 16:11:40|125.77|124.27|125.81|124.31|125.81|124.31|125.76|124.26|11
1626365510000|2021-07-15 16:11:50|125.8|124.3|125.74|124.24|125.8|124.3|125.74|124.24|17
1626365520000|2021-07-15 16:12:00|125.75|124.25|125.8|124.3|125.8|124.3|125.75|124.25|7
1626365530000|2021-07-15 16:12:10|125.79|124.29|125.85|124.35|125.85|124.35|125.77|124.27|14
1626365540000|2021-07-15 16:12:20|125.84|124.34|125.84|124.34|125.85|124.35|125.8|124.3|15
1626365550000|2021-07-15 16:12:30|125.83|124.33|125.83|124.33|125.84|124.34|125.78|124.28|10
1626365560000|2021-07-15 16:12:40|125.81|124.31|125.83|124.33|125.83|124.33|125.81|124.31|2
1626365570000|2021-07-15 16:12:50|125.82|124.32|125.72|124.22|125.82|124.32|125.72|124.22|11
1626365580000|2021-07-15 16:13:00|125.73|124.23|125.78|124.28|125.78|124.28|125.73|124.23|9
1626365590000|2021-07-15 16:13:10|125.77|124.27|125.83|124.33|125.83|124.33|125.77|124.27|8
1626365600000|2021-07-15 16:13:20|125.82|124.32|125.85|124.35|125.86|124.36|125.82|124.32|6
1626365610000|2021-07-15 16:13:30|125.87|124.37|125.86|124.36|125.87|124.37|125.83|124.33|13
1626365620000|2021-07-15 16:13:40|125.87|124.37|125.85|124.35|125.87|124.37|125.85|124.35|9
1626365630000|2021-07-15 16:13:50|125.86|124.36|125.78|124.28|125.86|124.36|125.77|124.27|12
1626365640000|2021-07-15 16:14:00|125.77|124.27|125.75|124.25|125.78|124.28|125.75|124.25|7
1626365650000|2021-07-15 16:14:10|125.74|124.24|125.66|124.16|125.74|124.24|125.62|124.12|22
1626365660000|2021-07-15 16:14:20|125.65|124.15|125.67|124.17|125.69|124.19|125.65|124.15|15
1626365670000|2021-07-15 16:14:30|125.66|124.16|125.68|124.18|125.68|124.18|125.66|124.16|3
1626365680000|2021-07-15 16:14:40|125.67|124.17|125.5|124|125.67|124.17|125.49|123.99|15
1626365690000|2021-07-15 16:14:50|125.49|123.99|125.54|124.04|125.55|124.05|125.49|123.99|11
1626365700000|2021-07-15 16:15:00|125.55|124.05|125.41|123.91|125.55|124.05|125.41|123.91|18
1626365710000|2021-07-15 16:15:10|125.43|123.93|125.36|123.86|125.43|123.93|125.35|123.85|10
1626365720000|2021-07-15 16:15:20|125.37|123.87|125.36|123.86|125.4|123.9|125.33|123.83|18
1626365730000|2021-07-15 16:15:30|125.37|123.87|125.39|123.89|125.41|123.91|125.36|123.86|12
1626365740000|2021-07-15 16:15:40|125.4|123.9|125.37|123.87|125.41|123.91|125.37|123.87|6
1626365750000|2021-07-15 16:15:50|125.38|123.88|125.3|123.8|125.38|123.88|125.29|123.79|15
1626365760000|2021-07-15 16:16:00|125.29|123.79|125.27|123.77|125.29|123.79|125.24|123.74|16
1626365770000|2021-07-15 16:16:10|125.26|123.76|125.37|123.87|125.38|123.88|125.26|123.76|11
1626365780000|2021-07-15 16:16:20|125.38|123.88|125.29|123.79|125.41|123.91|125.29|123.79|19
1626365790000|2021-07-15 16:16:30|125.3|123.8|125.28|123.78|125.32|123.82|125.27|123.77|19
1626365800000|2021-07-15 16:16:40|125.27|123.77|125.3|123.8|125.3|123.8|125.26|123.76|12
1626365810000|2021-07-15 16:16:50|125.31|123.81|125.18|123.68|125.31|123.81|125.17|123.67|20
1626365820000|2021-07-15 16:17:00|125.16|123.66|125.17|123.67|125.17|123.67|125.14|123.64|11
1626365830000|2021-07-15 16:17:10|125.18|123.68|125.2|123.7|125.21|123.71|125.17|123.67|9
1626365840000|2021-07-15 16:17:20|125.21|123.71|125.19|123.69|125.22|123.72|125.18|123.68|12
1626365850000|2021-07-15 16:17:30|125.17|123.67|125.11|123.61|125.17|123.67|125.1|123.6|15
1626365860000|2021-07-15 16:17:40|125.12|123.62|125.11|123.61|125.15|123.65|125.1|123.6|14
1626365870000|2021-07-15 16:17:50|125.1|123.6|125.01|123.51|125.11|123.61|125.01|123.51|15
1626365880000|2021-07-15 16:18:00|125.02|123.52|125.05|123.55|125.05|123.55|125|123.5|16
1626365890000|2021-07-15 16:18:10|125.06|123.56|125.05|123.55|125.09|123.59|125.05|123.55|14
1626365900000|2021-07-15 16:18:20|125.06|123.56|125.03|123.53|125.09|123.59|125.02|123.52|12
1626365910000|2021-07-15 16:18:30|125.04|123.54|125.06|123.56|125.07|123.57|125.03|123.53|13
1626365920000|2021-07-15 16:18:40|125.07|123.57|125.04|123.54|125.07|123.57|125.04|123.54|10
1626365930000|2021-07-15 16:18:50|125.03|123.53|125.05|123.55|125.05|123.55|125.03|123.53|7
1626365940000|2021-07-15 16:19:00|125.04|123.54|125.08|123.58|125.08|123.58|125.04|123.54|8
1626365950000|2021-07-15 16:19:10|125.09|123.59|125.12|123.62|125.13|123.63|125.09|123.59|12
1626365960000|2021-07-15 16:19:20|125.13|123.63|125.06|123.56|125.13|123.63|125.06|123.56|8
1626365970000|2021-07-15 16:19:30|125.05|123.55|125.01|123.51|125.06|123.56|125.01|123.51|6
1626365980000|2021-07-15 16:19:40|125|123.5|125.01|123.51|125.01|123.51|125|123.5|2
1626365990000|2021-07-15 16:19:50|125.02|123.52|125.02|123.52|125.02|123.52|125|123.5|11
1626366000000|2021-07-15 16:20:00|125.01|123.51|125.02|123.52|125.02|123.52|124.99|123.49|6
1626366010000|2021-07-15 16:20:10|125.04|123.54|124.96|123.46|125.05|123.55|124.96|123.46|9
1626366020000|2021-07-15 16:20:20|124.98|123.48|125|123.5|125.02|123.52|124.98|123.48|12
1626366030000|2021-07-15 16:20:30|124.99|123.49|124.92|123.42|124.99|123.49|124.91|123.41|14
1626366040000|2021-07-15 16:20:40|124.91|123.41|124.95|123.45|124.95|123.45|124.9|123.4|7
1626366050000|2021-07-15 16:20:50|124.94|123.44|124.94|123.44|124.95|123.45|124.93|123.43|7
1626366060000|2021-07-15 16:21:00|124.93|123.43|124.91|123.41|124.95|123.45|124.9|123.4|13
1626366070000|2021-07-15 16:21:10|124.9|123.4|124.83|123.33|124.9|123.4|124.81|123.31|22
1626366080000|2021-07-15 16:21:20|124.84|123.34|124.99|123.49|124.99|123.49|124.84|123.34|14
1626366090000|2021-07-15 16:21:30|125|123.5|125|123.5|125|123.5|125|123.5|1
1626366100000|2021-07-15 16:21:40|125.01|123.51|125.07|123.57|125.08|123.58|125.01|123.51|12
1626366110000|2021-07-15 16:21:50|125.11|123.61|125.25|123.75|125.25|123.75|125.11|123.61|12
1626366120000|2021-07-15 16:22:00|125.26|123.76|125.29|123.79|125.32|123.82|125.25|123.75|21
1626366130000|2021-07-15 16:22:10|125.3|123.8|125.21|123.71|125.3|123.8|125.19|123.69|24
1626366140000|2021-07-15 16:22:20|125.2|123.7|125.29|123.79|125.29|123.79|125.2|123.7|12
1626366150000|2021-07-15 16:22:30|125.3|123.8|125.3|123.8|125.31|123.81|125.28|123.78|10
1626366160000|2021-07-15 16:22:40|125.31|123.81|125.32|123.82|125.36|123.86|125.3|123.8|18
1626366170000|2021-07-15 16:22:50|125.31|123.81|125.21|123.71|125.31|123.81|125.16|123.66|20
1626366180000|2021-07-15 16:23:00|125.2|123.7|125.32|123.82|125.32|123.82|125.2|123.7|14
1626366190000|2021-07-15 16:23:10|125.33|123.83|125.35|123.85|125.35|123.85|125.32|123.82|7
1626366200000|2021-07-15 16:23:20|125.34|123.84|125.36|123.86|125.37|123.87|125.34|123.84|9
1626366210000|2021-07-15 16:23:30|125.33|123.83|125.34|123.84|125.34|123.84|125.32|123.82|11
1626366220000|2021-07-15 16:23:40|125.33|123.83|125.29|123.79|125.34|123.84|125.28|123.78|6
1626366230000|2021-07-15 16:23:50|125.3|123.8|125.33|123.83|125.33|123.83|125.3|123.8|8
1626366240000|2021-07-15 16:24:00|125.32|123.82|125.29|123.79|125.33|123.83|125.28|123.78|12
1626366250000|2021-07-15 16:24:10|125.3|123.8|125.31|123.81|125.33|123.83|125.3|123.8|13
1626366260000|2021-07-15 16:24:20|125.32|123.82|125.33|123.83|125.33|123.83|125.31|123.81|8
1626366270000|2021-07-15 16:24:30|125.32|123.82|125.35|123.85|125.36|123.86|125.32|123.82|7
1626366280000|2021-07-15 16:24:40|125.34|123.84|125.36|123.86|125.36|123.86|125.34|123.84|5
1626366290000|2021-07-15 16:24:50|125.35|123.85|125.18|123.68|125.36|123.86|125.18|123.68|14
1626366300000|2021-07-15 16:25:00|125.19|123.69|125.27|123.77|125.27|123.77|125.19|123.69|16
1626366310000|2021-07-15 16:25:10|125.28|123.78|125.27|123.77|125.28|123.78|125.27|123.77|6
1626366320000|2021-07-15 16:25:20|125.25|123.75|125.23|123.73|125.25|123.75|125.22|123.72|10
1626366330000|2021-07-15 16:25:30|125.24|123.74|125.27|123.77|125.27|123.77|125.24|123.74|4
1626366340000|2021-07-15 16:25:40|125.26|123.76|125.13|123.63|125.26|123.76|125.13|123.63|16
1626366350000|2021-07-15 16:25:50|125.14|123.64|125.14|123.64|125.15|123.65|125.14|123.64|3
1626366360000|2021-07-15 16:26:00|125.13|123.63|125.14|123.64|125.14|123.64|125.13|123.63|4
1626366370000|2021-07-15 16:26:10|125.15|123.65|125.21|123.71|125.21|123.71|125.15|123.65|10
1626366380000|2021-07-15 16:26:20|125.2|123.7|125.17|123.67|125.2|123.7|125.17|123.67|7
1626366390000|2021-07-15 16:26:30|125.18|123.68|125.17|123.67|125.18|123.68|125.15|123.65|5
1626366400000|2021-07-15 16:26:40|125.18|123.68|125.19|123.69|125.19|123.69|125.17|123.67|6
1626366410000|2021-07-15 16:26:50|125.2|123.7|125.24|123.74|125.24|123.74|125.2|123.7|4
1626366420000|2021-07-15 16:27:00|125.25|123.75|125.27|123.77|125.28|123.78|125.24|123.74|5
1626366430000|2021-07-15 16:27:10|125.26|123.76|125.28|123.78|125.28|123.78|125.26|123.76|3
1626366440000|2021-07-15 16:27:20|125.27|123.77|125.19|123.69|125.27|123.77|125.19|123.69|9
1626366450000|2021-07-15 16:27:30|125.2|123.7|125.24|123.74|125.24|123.74|125.2|123.7|6
1626366460000|2021-07-15 16:27:40|125.22|123.72|125.22|123.72|125.22|123.72|125.21|123.71|5
1626366470000|2021-07-15 16:27:50|125.23|123.73|125.25|123.75|125.25|123.75|125.22|123.72|9
1626366480000|2021-07-15 16:28:00|125.24|123.74|125.21|123.71|125.24|123.74|125.2|123.7|10
1626366490000|2021-07-15 16:28:10|125.22|123.72|125.18|123.68|125.22|123.72|125.17|123.67|9
1626366500000|2021-07-15 16:28:20|125.17|123.67|125.09|123.59|125.18|123.68|125.09|123.59|13
1626366510000|2021-07-15 16:28:30|125.06|123.56|125.05|123.55|125.07|123.57|125.04|123.54|8
1626366520000|2021-07-15 16:28:40|125.06|123.56|125.12|123.62|125.12|123.62|125.06|123.56|8
1626366530000|2021-07-15 16:28:50|125.11|123.61|125.08|123.58|125.11|123.61|125.07|123.57|9
1626366540000|2021-07-15 16:29:00|125.09|123.59|125.08|123.58|125.09|123.59|125.08|123.58|2
1626366550000|2021-07-15 16:29:10|125.07|123.57|125.05|123.55|125.07|123.57|125.01|123.51|10
1626366560000|2021-07-15 16:29:20|125.04|123.54|125.02|123.52|125.04|123.54|125.02|123.52|3
1626366570000|2021-07-15 16:29:30|125.03|123.53|125|123.5|125.03|123.53|124.99|123.49|10
1626366580000|2021-07-15 16:29:40|124.99|123.49|125.03|123.53|125.03|123.53|124.98|123.48|9
1626366590000|2021-07-15 16:29:50|125.02|123.52|124.95|123.45|125.02|123.52|124.94|123.44|11
1626366600000|2021-07-15 16:30:00|124.94|123.44|124.99|123.49|124.99|123.49|124.94|123.44|16
1626366610000|2021-07-15 16:30:10|125.01|123.51|125.03|123.53|125.03|123.53|125.01|123.51|6
1626366620000|2021-07-15 16:30:20|125.04|123.54|125.05|123.55|125.06|123.56|125.04|123.54|9
1626366630000|2021-07-15 16:30:30|125.04|123.54|125.03|123.53|125.05|123.55|125|123.5|14
1626366640000|2021-07-15 16:30:40|125.02|123.52|125.02|123.52|125.03|123.53|125.02|123.52|5
1626366650000|2021-07-15 16:30:50|125.01|123.51|125.03|123.53|125.04|123.54|125|123.5|12
1626366660000|2021-07-15 16:31:00|125.04|123.54|124.95|123.45|125.04|123.54|124.93|123.43|19
1626366670000|2021-07-15 16:31:10|124.94|123.44|124.96|123.46|124.97|123.47|124.92|123.42|12
1626366680000|2021-07-15 16:31:20|124.97|123.47|124.92|123.42|124.97|123.47|124.92|123.42|11
1626366690000|2021-07-15 16:31:30|124.9|123.4|124.83|123.33|124.9|123.4|124.83|123.33|11
1626366700000|2021-07-15 16:31:40|124.82|123.32|124.78|123.28|124.82|123.32|124.76|123.26|14
1626366710000|2021-07-15 16:31:50|124.8|123.3|124.76|123.26|124.82|123.32|124.75|123.25|16
1626366720000|2021-07-15 16:32:00|124.77|123.27|124.75|123.25|124.77|123.27|124.75|123.25|13
1626366730000|2021-07-15 16:32:10|124.77|123.27|124.77|123.27|124.79|123.29|124.77|123.27|9
1626366740000|2021-07-15 16:32:20|124.78|123.28|124.8|123.3|124.81|123.31|124.77|123.27|9
1626366750000|2021-07-15 16:32:30|124.79|123.29|124.76|123.26|124.79|123.29|124.74|123.24|11
1626366760000|2021-07-15 16:32:40|124.75|123.25|124.79|123.29|124.8|123.3|124.75|123.25|12
1626366770000|2021-07-15 16:32:50|124.8|123.3|124.75|123.25|124.81|123.31|124.75|123.25|12
1626366780000|2021-07-15 16:33:00|124.76|123.26|124.68|123.18|124.77|123.27|124.68|123.18|12
1626366790000|2021-07-15 16:33:10|124.69|123.19|124.62|123.12|124.69|123.19|124.54|123.04|17
1626366800000|2021-07-15 16:33:20|124.63|123.13|124.76|123.26|124.76|123.26|124.6|123.1|18
1626366810000|2021-07-15 16:33:30|124.77|123.27|124.9|123.4|124.9|123.4|124.77|123.27|10
1626366820000|2021-07-15 16:33:40|124.91|123.41|124.99|123.49|125.06|123.56|124.91|123.41|18
1626366830000|2021-07-15 16:33:50|125|123.5|125.03|123.53|125.07|123.57|124.97|123.47|24
1626366840000|2021-07-15 16:34:00|125.02|123.52|124.97|123.47|125.04|123.54|124.97|123.47|22
1626366850000|2021-07-15 16:34:10|124.98|123.48|124.76|123.26|124.98|123.48|124.76|123.26|26
1626366860000|2021-07-15 16:34:20|124.74|123.24|124.86|123.36|124.9|123.4|124.73|123.23|26
1626366870000|2021-07-15 16:34:30|124.85|123.35|124.82|123.32|124.86|123.36|124.79|123.29|25
1626366880000|2021-07-15 16:34:40|124.83|123.33|124.75|123.25|124.84|123.34|124.75|123.25|12
1626366890000|2021-07-15 16:34:50|124.74|123.24|124.84|123.34|124.85|123.35|124.74|123.24|16
1626366900000|2021-07-15 16:35:00|124.82|123.32|124.85|123.35|124.85|123.35|124.8|123.3|17
1626366910000|2021-07-15 16:35:10|124.84|123.34|124.96|123.46|124.96|123.46|124.84|123.34|14
1626366920000|2021-07-15 16:35:20|124.98|123.48|124.97|123.47|125.05|123.55|124.96|123.46|17
1626366930000|2021-07-15 16:35:30|124.98|123.48|125|123.5|125.05|123.55|124.97|123.47|19
1626366940000|2021-07-15 16:35:40|124.99|123.49|125.03|123.53|125.04|123.54|124.98|123.48|14
1626366950000|2021-07-15 16:35:50|125.04|123.54|125.09|123.59|125.09|123.59|125.04|123.54|12
1626366960000|2021-07-15 16:36:00|125.08|123.58|125.14|123.64|125.14|123.64|125.05|123.55|18
1626366970000|2021-07-15 16:36:10|125.13|123.63|125.19|123.69|125.22|123.72|125.12|123.62|14
1626366980000|2021-07-15 16:36:20|125.16|123.66|125.24|123.74|125.24|123.74|125.12|123.62|19
1626366990000|2021-07-15 16:36:30|125.23|123.73|125.23|123.73|125.23|123.73|125.2|123.7|11
1626367000000|2021-07-15 16:36:40|125.22|123.72|125.22|123.72|125.24|123.74|125.21|123.71|11
1626367010000|2021-07-15 16:36:50|125.24|123.74|125.27|123.77|125.27|123.77|125.22|123.72|9
1626367020000|2021-07-15 16:37:00|125.28|123.78|125.22|123.72|125.28|123.78|125.19|123.69|17
1626367030000|2021-07-15 16:37:10|125.23|123.73|125.25|123.75|125.25|123.75|125.22|123.72|11
1626367040000|2021-07-15 16:37:20|125.26|123.76|125.25|123.75|125.29|123.79|125.25|123.75|16
1626367050000|2021-07-15 16:37:30|125.26|123.76|125.28|123.78|125.28|123.78|125.26|123.76|5
1626367060000|2021-07-15 16:37:40|125.29|123.79|125.34|123.84|125.34|123.84|125.29|123.79|10
1626367070000|2021-07-15 16:37:50|125.35|123.85|125.34|123.84|125.35|123.85|125.34|123.84|4
1626367080000|2021-07-15 16:38:00|125.35|123.85|125.26|123.76|125.36|123.86|125.26|123.76|12
1626367090000|2021-07-15 16:38:10|125.25|123.75|125.2|123.7|125.26|123.76|125.2|123.7|17
1626367100000|2021-07-15 16:38:20|125.19|123.69|125.23|123.73|125.23|123.73|125.19|123.69|11
1626367110000|2021-07-15 16:38:30|125.22|123.72|125.23|123.73|125.25|123.75|125.22|123.72|10
1626367120000|2021-07-15 16:38:40|125.22|123.72|125.27|123.77|125.29|123.79|125.22|123.72|12
1626367130000|2021-07-15 16:38:50|125.26|123.76|125.24|123.74|125.26|123.76|125.24|123.74|12
1626367140000|2021-07-15 16:39:00|125.25|123.75|125.29|123.79|125.29|123.79|125.24|123.74|10
1626367150000|2021-07-15 16:39:10|125.28|123.78|125.25|123.75|125.28|123.78|125.24|123.74|10
1626367160000|2021-07-15 16:39:20|125.26|123.76|125.28|123.78|125.28|123.78|125.26|123.76|5
1626367170000|2021-07-15 16:39:30|125.27|123.77|125.24|123.74|125.27|123.77|125.22|123.72|12
1626367180000|2021-07-15 16:39:40|125.23|123.73|125.22|123.72|125.24|123.74|125.19|123.69|14
1626367190000|2021-07-15 16:39:50|125.21|123.71|125.21|123.71|125.22|123.72|125.2|123.7|9
1626367200000|2021-07-15 16:40:00|125.2|123.7|125.24|123.74|125.24|123.74|125.2|123.7|9
1626367210000|2021-07-15 16:40:10|125.25|123.75|125.27|123.77|125.27|123.77|125.25|123.75|3
1626367220000|2021-07-15 16:40:20|125.28|123.78|125.33|123.83|125.33|123.83|125.28|123.78|9
1626367230000|2021-07-15 16:40:30|125.34|123.84|125.28|123.78|125.34|123.84|125.28|123.78|10
1626367240000|2021-07-15 16:40:40|125.27|123.77|125.3|123.8|125.3|123.8|125.26|123.76|8
1626367250000|2021-07-15 16:40:50|125.29|123.79|125.34|123.84|125.38|123.88|125.29|123.79|11
1626367260000|2021-07-15 16:41:00|125.35|123.85|125.31|123.81|125.35|123.85|125.31|123.81|8
1626367270000|2021-07-15 16:41:10|125.32|123.82|125.33|123.83|125.34|123.84|125.31|123.81|12
1626367280000|2021-07-15 16:41:20|125.32|123.82|125.33|123.83|125.33|123.83|125.29|123.79|11
1626367290000|2021-07-15 16:41:30|125.36|123.86|125.29|123.79|125.36|123.86|125.27|123.77|12
1626367300000|2021-07-15 16:41:40|125.28|123.78|125.31|123.81|125.31|123.81|125.28|123.78|10
1626367310000|2021-07-15 16:41:50|125.32|123.82|125.4|123.9|125.4|123.9|125.3|123.8|13
1626367320000|2021-07-15 16:42:00|125.39|123.89|125.32|123.82|125.39|123.89|125.32|123.82|12
1626367330000|2021-07-15 16:42:10|125.33|123.83|125.3|123.8|125.33|123.83|125.3|123.8|5
1626367340000|2021-07-15 16:42:20|125.31|123.81|125.31|123.81|125.32|123.82|125.3|123.8|11
1626367350000|2021-07-15 16:42:30|125.32|123.82|125.35|123.85|125.36|123.86|125.32|123.82|11
1626367360000|2021-07-15 16:42:40|125.36|123.86|125.37|123.87|125.4|123.9|125.36|123.86|7
1626367370000|2021-07-15 16:42:50|125.36|123.86|125.36|123.86|125.36|123.86|125.34|123.84|8
1626367380000|2021-07-15 16:43:00|125.37|123.87|125.41|123.91|125.41|123.91|125.37|123.87|8
1626367390000|2021-07-15 16:43:10|125.42|123.92|125.53|124.03|125.57|124.07|125.42|123.92|13
1626367400000|2021-07-15 16:43:20|125.52|124.02|125.53|124.03|125.56|124.06|125.5|124|18
1626367410000|2021-07-15 16:43:30|125.54|124.04|125.59|124.09|125.59|124.09|125.54|124.04|9
1626367420000|2021-07-15 16:43:40|125.6|124.1|125.57|124.07|125.6|124.1|125.54|124.04|15
1626367430000|2021-07-15 16:43:50|125.58|124.08|125.57|124.07|125.61|124.11|125.55|124.05|19
1626367440000|2021-07-15 16:44:00|125.59|124.09|125.6|124.1|125.62|124.12|125.55|124.05|18
1626367450000|2021-07-15 16:44:10|125.61|124.11|125.64|124.14|125.69|124.19|125.59|124.09|18
1626367460000|2021-07-15 16:44:20|125.63|124.13|125.64|124.14|125.67|124.17|125.61|124.11|17
1626367470000|2021-07-15 16:44:30|125.63|124.13|125.67|124.17|125.68|124.18|125.62|124.12|10
1626367480000|2021-07-15 16:44:40|125.68|124.18|125.7|124.2|125.74|124.24|125.67|124.17|14
1626367490000|2021-07-15 16:44:50|125.71|124.21|125.72|124.22|125.73|124.23|125.67|124.17|22
1626367500000|2021-07-15 16:45:00|125.71|124.21|125.7|124.2|125.71|124.21|125.65|124.15|19
1626367510000|2021-07-15 16:45:10|125.71|124.21|125.76|124.26|125.76|124.26|125.7|124.2|12
1626367520000|2021-07-15 16:45:20|125.75|124.25|125.78|124.28|125.78|124.28|125.75|124.25|5
1626367530000|2021-07-15 16:45:30|125.8|124.3|125.92|124.42|125.92|124.42|125.79|124.29|15
1626367540000|2021-07-15 16:45:40|125.95|124.45|125.96|124.46|126.05|124.55|125.92|124.42|17
1626367550000|2021-07-15 16:45:50|125.97|124.47|126|124.5|126.02|124.52|125.97|124.47|15
1626367560000|2021-07-15 16:46:00|125.99|124.49|125.96|124.46|126.01|124.51|125.96|124.46|15
1626367570000|2021-07-15 16:46:10|125.97|124.47|125.9|124.4|125.97|124.47|125.88|124.38|9
1626367580000|2021-07-15 16:46:20|125.89|124.39|125.89|124.39|125.92|124.42|125.88|124.38|12
1626367590000|2021-07-15 16:46:30|125.88|124.38|125.86|124.36|125.88|124.38|125.85|124.35|8
1626367600000|2021-07-15 16:46:40|125.85|124.35|125.87|124.37|125.88|124.38|125.85|124.35|9
1626367610000|2021-07-15 16:46:50|125.86|124.36|125.92|124.42|125.93|124.43|125.86|124.36|14
1626367620000|2021-07-15 16:47:00|125.93|124.43|125.86|124.36|125.93|124.43|125.86|124.36|12
1626367630000|2021-07-15 16:47:10|125.87|124.37|125.83|124.33|125.87|124.37|125.83|124.33|6
1626367640000|2021-07-15 16:47:20|125.82|124.32|125.72|124.22|125.83|124.33|125.71|124.21|19
1626367650000|2021-07-15 16:47:30|125.73|124.23|125.74|124.24|125.74|124.24|125.71|124.21|7
1626367660000|2021-07-15 16:47:40|125.73|124.23|125.79|124.29|125.79|124.29|125.73|124.23|13
1626367670000|2021-07-15 16:47:50|125.78|124.28|125.71|124.21|125.78|124.28|125.71|124.21|5
1626367680000|2021-07-15 16:48:00|125.7|124.2|125.7|124.2|125.71|124.21|125.66|124.16|16
1626367690000|2021-07-15 16:48:10|125.65|124.15|125.63|124.13|125.68|124.18|125.63|124.13|13
1626367700000|2021-07-15 16:48:20|125.62|124.12|125.63|124.13|125.65|124.15|125.62|124.12|8
1626367710000|2021-07-15 16:48:30|125.62|124.12|125.5|124|125.64|124.14|125.5|124|14
1626367720000|2021-07-15 16:48:40|125.49|123.99|125.39|123.89|125.49|123.99|125.39|123.89|16
1626367730000|2021-07-15 16:48:50|125.38|123.88|125.36|123.86|125.41|123.91|125.35|123.85|19
1626367740000|2021-07-15 16:49:00|125.35|123.85|125.41|123.91|125.43|123.93|125.35|123.85|18
1626367750000|2021-07-15 16:49:10|125.42|123.92|125.36|123.86|125.43|123.93|125.35|123.85|14
1626367760000|2021-07-15 16:49:20|125.35|123.85|125.33|123.83|125.36|123.86|125.33|123.83|11
1626367770000|2021-07-15 16:49:30|125.32|123.82|125.3|123.8|125.32|123.82|125.27|123.77|15
1626367780000|2021-07-15 16:49:40|125.29|123.79|125.33|123.83|125.35|123.85|125.29|123.79|17
1626367790000|2021-07-15 16:49:50|125.35|123.85|125.25|123.75|125.35|123.85|125.25|123.75|9
1626367800000|2021-07-15 16:50:00|125.24|123.74|125.25|123.75|125.26|123.76|125.23|123.73|11
1626367820000|2021-07-15 16:50:20|125.24|123.74|125.2|123.7|125.24|123.74|125.18|123.68|7
1626367830000|2021-07-15 16:50:30|125.21|123.71|125.19|123.69|125.22|123.72|125.19|123.69|7
1626367840000|2021-07-15 16:50:40|125.2|123.7|125.25|123.75|125.26|123.76|125.2|123.7|12
1626367850000|2021-07-15 16:50:50|125.24|123.74|125.25|123.75|125.25|123.75|125.23|123.73|7
1626367860000|2021-07-15 16:51:00|125.27|123.77|125.31|123.81|125.31|123.81|125.25|123.75|10
1626367870000|2021-07-15 16:51:10|125.32|123.82|125.4|123.9|125.43|123.93|125.32|123.82|18
1626367880000|2021-07-15 16:51:20|125.41|123.91|125.42|123.92|125.45|123.95|125.41|123.91|14
1626367890000|2021-07-15 16:51:30|125.4|123.9|125.42|123.92|125.43|123.93|125.4|123.9|10
1626367900000|2021-07-15 16:51:40|125.41|123.91|125.39|123.89|125.41|123.91|125.39|123.89|3
1626367910000|2021-07-15 16:51:50|125.38|123.88|125.37|123.87|125.38|123.88|125.36|123.86|5
1626367920000|2021-07-15 16:52:00|125.36|123.86|125.49|123.99|125.49|123.99|125.36|123.86|15
1626367930000|2021-07-15 16:52:10|125.48|123.98|125.28|123.78|125.49|123.99|125.28|123.78|15
1626367940000|2021-07-15 16:52:20|125.26|123.76|125.31|123.81|125.32|123.82|125.22|123.72|18
1626367950000|2021-07-15 16:52:30|125.32|123.82|125.33|123.83|125.34|123.84|125.29|123.79|10
1626367960000|2021-07-15 16:52:40|125.35|123.85|125.31|123.81|125.41|123.91|125.29|123.79|18
1626367970000|2021-07-15 16:52:50|125.32|123.82|125.33|123.83|125.33|123.83|125.28|123.78|13
1626367980000|2021-07-15 16:53:00|125.32|123.82|125.32|123.82|125.33|123.83|125.3|123.8|12
1626367990000|2021-07-15 16:53:10|125.3|123.8|125.29|123.79|125.31|123.81|125.25|123.75|10
1626368000000|2021-07-15 16:53:20|125.28|123.78|125.25|123.75|125.29|123.79|125.23|123.73|15
1626368010000|2021-07-15 16:53:30|125.26|123.76|125.27|123.77|125.29|123.79|125.24|123.74|7
1626368020000|2021-07-15 16:53:40|125.25|123.75|125.35|123.85|125.35|123.85|125.25|123.75|19
1626368030000|2021-07-15 16:53:50|125.37|123.87|125.33|123.83|125.37|123.87|125.3|123.8|14
1626368040000|2021-07-15 16:54:00|125.34|123.84|125.28|123.78|125.34|123.84|125.25|123.75|8
1626368050000|2021-07-15 16:54:10|125.3|123.8|125.21|123.71|125.3|123.8|125.2|123.7|8
1626368060000|2021-07-15 16:54:20|125.2|123.7|125.19|123.69|125.22|123.72|125.19|123.69|11
1626368070000|2021-07-15 16:54:30|125.18|123.68|125.19|123.69|125.19|123.69|125.17|123.67|6
1626368080000|2021-07-15 16:54:40|125.18|123.68|125.2|123.7|125.24|123.74|125.18|123.68|10
1626368090000|2021-07-15 16:54:50|125.23|123.73|125.19|123.69|125.23|123.73|125.19|123.69|5
1626368100000|2021-07-15 16:55:00|125.2|123.7|125.17|123.67|125.24|123.74|125.17|123.67|12
1626368110000|2021-07-15 16:55:10|125.18|123.68|125.19|123.69|125.21|123.71|125.13|123.63|18
1626368120000|2021-07-15 16:55:20|125.18|123.68|125.18|123.68|125.21|123.71|125.17|123.67|15
1626368130000|2021-07-15 16:55:30|125.17|123.67|125.17|123.67|125.2|123.7|125.17|123.67|13
1626368140000|2021-07-15 16:55:40|125.18|123.68|125.38|123.88|125.38|123.88|125.16|123.66|20
1626368150000|2021-07-15 16:55:50|125.39|123.89|125.25|123.75|125.41|123.91|125.24|123.74|19
1626368160000|2021-07-15 16:56:00|125.22|123.72|125.24|123.74|125.25|123.75|125.2|123.7|14
1626368170000|2021-07-15 16:56:10|125.25|123.75|125.29|123.79|125.3|123.8|125.25|123.75|10
1626368180000|2021-07-15 16:56:20|125.3|123.8|125.27|123.77|125.31|123.81|125.27|123.77|11
1626368190000|2021-07-15 16:56:30|125.28|123.78|125.26|123.76|125.28|123.78|125.23|123.73|15
1626368200000|2021-07-15 16:56:40|125.25|123.75|125.24|123.74|125.26|123.76|125.19|123.69|12
1626368210000|2021-07-15 16:56:50|125.21|123.71|125.22|123.72|125.26|123.76|125.21|123.71|13
1626368220000|2021-07-15 16:57:00|125.21|123.71|125.32|123.82|125.38|123.88|125.21|123.71|23
1626368230000|2021-07-15 16:57:10|125.33|123.83|125.34|123.84|125.35|123.85|125.33|123.83|6
1626368240000|2021-07-15 16:57:20|125.33|123.83|125.29|123.79|125.33|123.83|125.26|123.76|17
1626368250000|2021-07-15 16:57:30|125.3|123.8|125.3|123.8|125.32|123.82|125.26|123.76|16
1626368260000|2021-07-15 16:57:40|125.29|123.79|125.25|123.75|125.31|123.81|125.21|123.71|15
1626368270000|2021-07-15 16:57:50|125.24|123.74|125.27|123.77|125.27|123.77|125.21|123.71|16
1626368280000|2021-07-15 16:58:00|125.28|123.78|125.13|123.63|125.28|123.78|125.12|123.62|17
1626368290000|2021-07-15 16:58:10|125.14|123.64|125.17|123.67|125.18|123.68|125.14|123.64|17
1626368300000|2021-07-15 16:58:20|125.18|123.68|125.29|123.79|125.33|123.83|125.18|123.68|22
1626368310000|2021-07-15 16:58:30|125.3|123.8|125.33|123.83|125.34|123.84|125.3|123.8|13
1626368320000|2021-07-15 16:58:40|125.32|123.82|125.35|123.85|125.36|123.86|125.32|123.82|13
1626368330000|2021-07-15 16:58:50|125.37|123.87|125.31|123.81|125.4|123.9|125.28|123.78|22
1626368340000|2021-07-15 16:59:00|125.32|123.82|125.3|123.8|125.33|123.83|125.28|123.78|13
1626368350000|2021-07-15 16:59:10|125.29|123.79|125.32|123.82|125.33|123.83|125.29|123.79|10
1626368360000|2021-07-15 16:59:20|125.33|123.83|125.33|123.83|125.33|123.83|125.32|123.82|9
1626368370000|2021-07-15 16:59:30|125.32|123.82|125.37|123.87|125.39|123.89|125.32|123.82|14
1626368380000|2021-07-15 16:59:40|125.36|123.86|125.42|123.92|125.45|123.95|125.36|123.86|18
1626368390000|2021-07-15 16:59:50|125.41|123.91|125.47|123.97|125.48|123.98|125.41|123.91|15
1626368400000|2021-07-15 17:00:00|125.48|123.98|125.36|123.86|125.49|123.99|125.35|123.85|27
1626368410000|2021-07-15 17:00:10|125.35|123.85|125.34|123.84|125.36|123.86|125.32|123.82|21
1626368420000|2021-07-15 17:00:20|125.33|123.83|125.32|123.82|125.36|123.86|125.32|123.82|13
1626368430000|2021-07-15 17:00:30|125.33|123.83|125.23|123.73|125.33|123.83|125.2|123.7|21
1626368440000|2021-07-15 17:00:40|125.24|123.74|125.2|123.7|125.24|123.74|125.2|123.7|19
1626368450000|2021-07-15 17:00:50|125.18|123.68|125.12|123.62|125.18|123.68|125.12|123.62|13
1626368460000|2021-07-15 17:01:00|125.14|123.64|125.07|123.57|125.14|123.64|125.07|123.57|7
1626368470000|2021-07-15 17:01:10|125.09|123.59|125.07|123.57|125.16|123.66|125.06|123.56|19
1626368480000|2021-07-15 17:01:20|125.09|123.59|125.1|123.6|125.12|123.62|125.06|123.56|10
1626368490000|2021-07-15 17:01:30|125.09|123.59|125.11|123.61|125.13|123.63|125.07|123.57|15
1626368500000|2021-07-15 17:01:40|125.1|123.6|125.05|123.55|125.1|123.6|125.02|123.52|15
1626368510000|2021-07-15 17:01:50|125.02|123.52|125.09|123.59|125.1|123.6|125.02|123.52|13
1626368520000|2021-07-15 17:02:00|125.06|123.56|124.99|123.49|125.06|123.56|124.99|123.49|10
1626368530000|2021-07-15 17:02:10|125.04|123.54|124.99|123.49|125.04|123.54|124.97|123.47|15
1626368540000|2021-07-15 17:02:20|124.95|123.45|124.92|123.42|124.95|123.45|124.92|123.42|5
1626368550000|2021-07-15 17:02:30|124.93|123.43|124.94|123.44|124.96|123.46|124.92|123.42|16
1626368560000|2021-07-15 17:02:40|124.93|123.43|124.93|123.43|124.94|123.44|124.92|123.42|8
1626368570000|2021-07-15 17:02:50|124.92|123.42|124.98|123.48|124.98|123.48|124.92|123.42|17
1626368580000|2021-07-15 17:03:00|124.96|123.46|124.92|123.42|125.03|123.53|124.92|123.42|12
1626368590000|2021-07-15 17:03:10|124.91|123.41|124.87|123.37|124.91|123.41|124.85|123.35|14
1626368600000|2021-07-15 17:03:20|124.88|123.38|124.87|123.37|124.88|123.38|124.86|123.36|7
1626368610000|2021-07-15 17:03:30|124.88|123.38|124.87|123.37|124.88|123.38|124.85|123.35|11
1626368620000|2021-07-15 17:03:40|124.88|123.38|124.86|123.36|124.9|123.4|124.86|123.36|11
1626368630000|2021-07-15 17:03:50|124.87|123.37|124.86|123.36|124.89|123.39|124.85|123.35|13
1626368640000|2021-07-15 17:04:00|124.87|123.37|124.87|123.37|124.88|123.38|124.85|123.35|6
1626368650000|2021-07-15 17:04:10|124.86|123.36|124.82|123.32|124.86|123.36|124.82|123.32|7
1626368660000|2021-07-15 17:04:20|124.83|123.33|124.81|123.31|124.83|123.33|124.78|123.28|13
1626368670000|2021-07-15 17:04:30|124.82|123.32|124.76|123.26|124.82|123.32|124.76|123.26|9
1626368680000|2021-07-15 17:04:40|124.75|123.25|124.79|123.29|124.79|123.29|124.75|123.25|7
1626368690000|2021-07-15 17:04:50|124.78|123.28|124.75|123.25|124.78|123.28|124.74|123.24|6
1626368700000|2021-07-15 17:05:00|124.74|123.24|124.83|123.33|124.83|123.33|124.74|123.24|14
1626368710000|2021-07-15 17:05:10|124.84|123.34|124.93|123.43|124.93|123.43|124.84|123.34|18
1626368720000|2021-07-15 17:05:20|124.94|123.44|124.84|123.34|124.94|123.44|124.82|123.32|22
1626368730000|2021-07-15 17:05:30|124.85|123.35|124.88|123.38|124.88|123.38|124.85|123.35|8
1626368740000|2021-07-15 17:05:40|124.87|123.37|124.86|123.36|124.87|123.37|124.83|123.33|9
1626368750000|2021-07-15 17:05:50|124.87|123.37|124.91|123.41|124.92|123.42|124.85|123.35|19
1626368760000|2021-07-15 17:06:00|124.93|123.43|124.99|123.49|124.99|123.49|124.93|123.43|14
1626368770000|2021-07-15 17:06:10|124.96|123.46|124.97|123.47|124.98|123.48|124.96|123.46|7
1626368780000|2021-07-15 17:06:20|124.96|123.46|124.94|123.44|124.96|123.46|124.92|123.42|14
1626368790000|2021-07-15 17:06:30|124.93|123.43|124.94|123.44|124.95|123.45|124.93|123.43|7
1626368800000|2021-07-15 17:06:40|124.92|123.42|124.95|123.45|124.97|123.47|124.92|123.42|13
1626368810000|2021-07-15 17:06:50|124.96|123.46|125.01|123.51|125.01|123.51|124.96|123.46|11
1626368820000|2021-07-15 17:07:00|125.02|123.52|124.96|123.46|125.05|123.55|124.96|123.46|17
1626368830000|2021-07-15 17:07:10|124.97|123.47|124.96|123.46|124.97|123.47|124.96|123.46|6
1626368840000|2021-07-15 17:07:20|124.95|123.45|124.89|123.39|124.95|123.45|124.88|123.38|10
1626368850000|2021-07-15 17:07:30|124.88|123.38|124.84|123.34|124.89|123.39|124.83|123.33|9
1626368860000|2021-07-15 17:07:40|124.83|123.33|124.87|123.37|124.87|123.37|124.81|123.31|15
1626368870000|2021-07-15 17:07:50|124.89|123.39|124.8|123.3|124.89|123.39|124.8|123.3|14
1626368880000|2021-07-15 17:08:00|124.79|123.29|124.71|123.21|124.79|123.29|124.69|123.19|12
1626368890000|2021-07-15 17:08:10|124.7|123.2|124.74|123.24|124.75|123.25|124.7|123.2|14
1626368900000|2021-07-15 17:08:20|124.75|123.25|124.72|123.22|124.75|123.25|124.69|123.19|14
1626368910000|2021-07-15 17:08:30|124.74|123.24|124.77|123.27|124.77|123.27|124.73|123.23|15
1626368920000|2021-07-15 17:08:40|124.76|123.26|124.72|123.22|124.78|123.28|124.72|123.22|15
1626368930000|2021-07-15 17:08:50|124.73|123.23|124.68|123.18|124.73|123.23|124.67|123.17|15
1626368940000|2021-07-15 17:09:00|124.69|123.19|124.69|123.19|124.7|123.2|124.67|123.17|10
1626368950000|2021-07-15 17:09:10|124.7|123.2|124.68|123.18|124.7|123.2|124.67|123.17|7
1626368960000|2021-07-15 17:09:20|124.69|123.19|124.28|122.78|124.69|123.19|124.28|122.78|23
1626368970000|2021-07-15 17:09:30|124.23|122.73|124.08|122.58|124.36|122.86|124.08|122.58|25
1626368980000|2021-07-15 17:09:40|124.13|122.63|123.87|122.37|124.36|122.86|123.77|122.27|34
1626368990000|2021-07-15 17:09:50|123.99|122.49|123.72|122.22|124.09|122.59|123.63|122.13|22
1626369000000|2021-07-15 17:10:00|123.7|122.2|123.64|122.14|123.76|122.26|123.52|122.02|31
1626369010000|2021-07-15 17:10:10|123.68|122.18|123.57|122.07|123.69|122.19|123.57|122.07|15
1626369020000|2021-07-15 17:10:20|123.56|122.06|123.56|122.06|123.58|122.08|123.53|122.03|13
1626369030000|2021-07-15 17:10:30|123.55|122.05|123.34|121.84|123.55|122.05|123.29|121.79|18
1626369040000|2021-07-15 17:10:40|123.32|121.82|123.27|121.77|123.35|121.85|123.22|121.72|20
1626369050000|2021-07-15 17:10:50|123.21|121.71|123.08|121.58|123.21|121.71|122.9|121.4|27
1626369060000|2021-07-15 17:11:00|123.1|121.6|123.14|121.64|123.16|121.66|123.09|121.59|20
1626369070000|2021-07-15 17:11:10|123.15|121.65|123.15|121.65|123.21|121.71|123.12|121.62|26
1626369080000|2021-07-15 17:11:20|123.14|121.64|123.18|121.68|123.2|121.7|123.13|121.63|17
1626369090000|2021-07-15 17:11:30|123.16|121.66|123.15|121.65|123.16|121.66|123.1|121.6|14
1626369100000|2021-07-15 17:11:40|123.14|121.64|123.29|121.79|123.29|121.79|123.14|121.64|14
1626369110000|2021-07-15 17:11:50|123.31|121.81|123.19|121.69|123.32|121.82|123.18|121.68|24
1626369120000|2021-07-15 17:12:00|123.18|121.68|123.34|121.84|123.35|121.85|123.18|121.68|25
1626369130000|2021-07-15 17:12:10|123.35|121.85|123.34|121.84|123.35|121.85|123.27|121.77|22
1626369140000|2021-07-15 17:12:20|123.35|121.85|123.38|121.88|123.42|121.92|123.3|121.8|19
1626369150000|2021-07-15 17:12:30|123.34|121.84|123.38|121.88|123.44|121.94|123.32|121.82|22
1626369160000|2021-07-15 17:12:40|123.39|121.89|123.45|121.95|123.45|121.95|123.37|121.87|20
1626369170000|2021-07-15 17:12:50|123.44|121.94|123.46|121.96|123.5|122|123.43|121.93|21
1626369180000|2021-07-15 17:13:00|123.44|121.94|123.46|121.96|123.52|122.02|123.43|121.93|21
1626369190000|2021-07-15 17:13:10|123.45|121.95|123.37|121.87|123.47|121.97|123.36|121.86|25
1626369200000|2021-07-15 17:13:20|123.36|121.86|123.37|121.87|123.39|121.89|123.32|121.82|17
1626369210000|2021-07-15 17:13:30|123.4|121.9|123.3|121.8|123.4|121.9|123.3|121.8|11
1626369220000|2021-07-15 17:13:40|123.31|121.81|123.37|121.87|123.37|121.87|123.31|121.81|6
1626369230000|2021-07-15 17:13:50|123.36|121.86|123.38|121.88|123.41|121.91|123.35|121.85|23
1626369240000|2021-07-15 17:14:00|123.37|121.87|123.37|121.87|123.38|121.88|123.34|121.84|16
1626369250000|2021-07-15 17:14:10|123.36|121.86|123.23|121.73|123.36|121.86|123.22|121.72|11
1626369260000|2021-07-15 17:14:20|123.25|121.75|123.21|121.71|123.25|121.75|123.2|121.7|14
1626369270000|2021-07-15 17:14:30|123.22|121.72|123.14|121.64|123.23|121.73|123.14|121.64|17
1626369280000|2021-07-15 17:14:40|123.15|121.65|123.13|121.63|123.21|121.71|123.13|121.63|17
1626369290000|2021-07-15 17:14:50|123.14|121.64|123.2|121.7|123.2|121.7|123.13|121.63|15
1626369300000|2021-07-15 17:15:00|123.18|121.68|123.21|121.71|123.23|121.73|123.18|121.68|17
1626369310000|2021-07-15 17:15:10|123.2|121.7|123.43|121.93|123.43|121.93|123.2|121.7|20
1626369320000|2021-07-15 17:15:20|123.44|121.94|123.43|121.93|123.51|122.01|123.41|121.91|21
1626369330000|2021-07-15 17:15:30|123.42|121.92|123.45|121.95|123.49|121.99|123.41|121.91|24
1626369340000|2021-07-15 17:15:40|123.43|121.93|123.47|121.97|123.49|121.99|123.41|121.91|14
1626369350000|2021-07-15 17:15:50|123.46|121.96|123.43|121.93|123.47|121.97|123.38|121.88|18
1626369360000|2021-07-15 17:16:00|123.42|121.92|123.32|121.82|123.45|121.95|123.31|121.81|12
1626369370000|2021-07-15 17:16:10|123.33|121.83|123.28|121.78|123.34|121.84|123.28|121.78|18
1626369380000|2021-07-15 17:16:20|123.27|121.77|123.24|121.74|123.27|121.77|123.19|121.69|19
1626369390000|2021-07-15 17:16:30|123.23|121.73|123.21|121.71|123.25|121.75|123.21|121.71|14
1626369400000|2021-07-15 17:16:40|123.22|121.72|123.05|121.55|123.22|121.72|123.05|121.55|22
1626369410000|2021-07-15 17:16:50|123.06|121.56|123.07|121.57|123.12|121.62|122.98|121.48|20
1626369420000|2021-07-15 17:17:00|123.08|121.58|123.08|121.58|123.13|121.63|123.08|121.58|10
1626369430000|2021-07-15 17:17:10|123.07|121.57|123|121.5|123.08|121.58|123|121.5|13
1626369440000|2021-07-15 17:17:20|123.01|121.51|123.04|121.54|123.1|121.6|123.01|121.51|14
1626369450000|2021-07-15 17:17:30|123.03|121.53|123.08|121.58|123.08|121.58|123.02|121.52|12
1626369460000|2021-07-15 17:17:40|123.09|121.59|123.06|121.56|123.09|121.59|123.03|121.53|17
1626369470000|2021-07-15 17:17:50|123.07|121.57|123.05|121.55|123.08|121.58|123.03|121.53|13
1626369480000|2021-07-15 17:18:00|123.07|121.57|122.98|121.48|123.08|121.58|122.98|121.48|10
1626369490000|2021-07-15 17:18:10|122.97|121.47|122.97|121.47|123|121.5|122.93|121.43|17
1626369500000|2021-07-15 17:18:20|122.94|121.44|122.9|121.4|122.94|121.44|122.84|121.34|17
1626369510000|2021-07-15 17:18:30|122.91|121.41|122.91|121.41|122.95|121.45|122.89|121.39|24
1626369520000|2021-07-15 17:18:40|122.92|121.42|122.89|121.39|122.93|121.43|122.86|121.36|14
1626369530000|2021-07-15 17:18:50|122.9|121.4|122.93|121.43|122.94|121.44|122.88|121.38|16
1626369540000|2021-07-15 17:19:00|122.92|121.42|122.92|121.42|122.92|121.42|122.87|121.37|14
1626369550000|2021-07-15 17:19:10|122.93|121.43|122.99|121.49|123.01|121.51|122.92|121.42|20
1626369560000|2021-07-15 17:19:20|122.98|121.48|122.84|121.34|122.98|121.48|122.84|121.34|15
1626369570000|2021-07-15 17:19:30|122.85|121.35|122.84|121.34|122.89|121.39|122.84|121.34|14
1626369580000|2021-07-15 17:19:40|122.83|121.33|122.84|121.34|122.84|121.34|122.76|121.26|17
1626369590000|2021-07-15 17:19:50|122.87|121.37|122.87|121.37|122.94|121.44|122.85|121.35|20
1626369600000|2021-07-15 17:20:00|122.86|121.36|122.93|121.43|122.96|121.46|122.86|121.36|14
1626369610000|2021-07-15 17:20:10|122.92|121.42|122.98|121.48|122.99|121.49|122.85|121.35|20
1626369620000|2021-07-15 17:20:20|122.99|121.49|122.91|121.41|123.01|121.51|122.9|121.4|21
1626369630000|2021-07-15 17:20:30|122.92|121.42|122.99|121.49|122.99|121.49|122.87|121.37|25
1626369640000|2021-07-15 17:20:40|123|121.5|123|121.5|123.02|121.52|122.99|121.49|18
1626369650000|2021-07-15 17:20:50|123.01|121.51|123.19|121.69|123.2|121.7|123.01|121.51|20
1626369660000|2021-07-15 17:21:00|123.2|121.7|123.25|121.75|123.25|121.75|123.14|121.64|20
1626369670000|2021-07-15 17:21:10|123.29|121.79|123.31|121.81|123.39|121.89|123.29|121.79|21
1626369680000|2021-07-15 17:21:20|123.3|121.8|123.38|121.88|123.4|121.9|123.27|121.77|21
1626369690000|2021-07-15 17:21:30|123.39|121.89|123.44|121.94|123.46|121.96|123.38|121.88|25
1626369700000|2021-07-15 17:21:40|123.45|121.95|123.47|121.97|123.5|122|123.44|121.94|15
1626369710000|2021-07-15 17:21:50|123.46|121.96|123.4|121.9|123.49|121.99|123.37|121.87|21
1626369720000|2021-07-15 17:22:00|123.41|121.91|123.33|121.83|123.41|121.91|123.32|121.82|16
1626369730000|2021-07-15 17:22:10|123.34|121.84|123.39|121.89|123.39|121.89|123.32|121.82|21
1626369740000|2021-07-15 17:22:20|123.4|121.9|123.33|121.83|123.4|121.9|123.32|121.82|15
1626369750000|2021-07-15 17:22:30|123.34|121.84|123.36|121.86|123.37|121.87|123.3|121.8|28
1626369760000|2021-07-15 17:22:40|123.35|121.85|123.38|121.88|123.39|121.89|123.34|121.84|15
1626369770000|2021-07-15 17:22:50|123.39|121.89|123.39|121.89|123.39|121.89|123.35|121.85|10
1626369780000|2021-07-15 17:23:00|123.4|121.9|123.34|121.84|123.41|121.91|123.33|121.83|21
1626369790000|2021-07-15 17:23:10|123.33|121.83|123.34|121.84|123.35|121.85|123.33|121.83|11
1626369800000|2021-07-15 17:23:20|123.35|121.85|123.38|121.88|123.39|121.89|123.35|121.85|5
1626369810000|2021-07-15 17:23:30|123.37|121.87|123.36|121.86|123.38|121.88|123.35|121.85|8
1626369820000|2021-07-15 17:23:40|123.35|121.85|123.32|121.82|123.35|121.85|123.28|121.78|18
1626369830000|2021-07-15 17:23:50|123.33|121.83|123.35|121.85|123.35|121.85|123.3|121.8|11
1626369840000|2021-07-15 17:24:00|123.36|121.86|123.39|121.89|123.44|121.94|123.36|121.86|18
1626369850000|2021-07-15 17:24:10|123.4|121.9|123.42|121.92|123.42|121.92|123.39|121.89|9
1626369860000|2021-07-15 17:24:20|123.41|121.91|123.42|121.92|123.43|121.93|123.4|121.9|9
1626369870000|2021-07-15 17:24:30|123.43|121.93|123.42|121.92|123.45|121.95|123.4|121.9|13
1626369880000|2021-07-15 17:24:40|123.41|121.91|123.41|121.91|123.42|121.92|123.41|121.91|5
1626369890000|2021-07-15 17:24:50|123.42|121.92|123.42|121.92|123.43|121.93|123.42|121.92|3
1626369900000|2021-07-15 17:25:00|123.41|121.91|123.5|122|123.5|122|123.4|121.9|12
1626369910000|2021-07-15 17:25:10|123.53|122.03|123.6|122.1|123.6|122.1|123.52|122.02|20
1626369920000|2021-07-15 17:25:20|123.58|122.08|123.59|122.09|123.62|122.12|123.58|122.08|12
1626369930000|2021-07-15 17:25:30|123.6|122.1|123.62|122.12|123.63|122.13|123.59|122.09|17
1626369940000|2021-07-15 17:25:40|123.61|122.11|123.62|122.12|123.62|122.12|123.6|122.1|12
1626369950000|2021-07-15 17:25:50|123.61|122.11|123.73|122.23|123.73|122.23|123.61|122.11|15
1626369960000|2021-07-15 17:26:00|123.74|122.24|123.77|122.27|123.77|122.27|123.73|122.23|10
1626369970000|2021-07-15 17:26:10|123.76|122.26|123.78|122.28|123.8|122.3|123.76|122.26|11
1626369980000|2021-07-15 17:26:20|123.77|122.27|123.75|122.25|123.77|122.27|123.74|122.24|12
1626369990000|2021-07-15 17:26:30|123.76|122.26|123.76|122.26|123.79|122.29|123.76|122.26|6
1626370000000|2021-07-15 17:26:40|123.77|122.27|123.73|122.23|123.77|122.27|123.7|122.2|11
1626370010000|2021-07-15 17:26:50|123.74|122.24|123.76|122.26|123.77|122.27|123.7|122.2|21
1626370020000|2021-07-15 17:27:00|123.75|122.25|123.74|122.24|123.76|122.26|123.74|122.24|16
1626370030000|2021-07-15 17:27:10|123.75|122.25|123.79|122.29|123.79|122.29|123.74|122.24|15
1626370040000|2021-07-15 17:27:20|123.8|122.3|123.84|122.34|123.84|122.34|123.8|122.3|11
1626370050000|2021-07-15 17:27:30|123.85|122.35|123.85|122.35|123.85|122.35|123.83|122.33|15
1626370060000|2021-07-15 17:27:40|123.84|122.34|123.79|122.29|123.86|122.36|123.79|122.29|10
1626370070000|2021-07-15 17:27:50|123.8|122.3|123.77|122.27|123.81|122.31|123.77|122.27|4
1626370080000|2021-07-15 17:28:00|123.78|122.28|123.81|122.31|123.83|122.33|123.78|122.28|10
1626370090000|2021-07-15 17:28:10|123.82|122.32|123.8|122.3|123.82|122.32|123.79|122.29|9
1626370100000|2021-07-15 17:28:20|123.81|122.31|123.83|122.33|123.83|122.33|123.81|122.31|5
1626370110000|2021-07-15 17:28:30|123.82|122.32|123.8|122.3|123.82|122.32|123.79|122.29|8
1626370120000|2021-07-15 17:28:40|123.81|122.31|123.85|122.35|123.86|122.36|123.79|122.29|12
1626370130000|2021-07-15 17:28:50|123.83|122.33|123.84|122.34|123.85|122.35|123.83|122.33|8
1626370140000|2021-07-15 17:29:00|123.83|122.33|123.87|122.37|123.87|122.37|123.83|122.33|9
1626370150000|2021-07-15 17:29:10|123.86|122.36|123.84|122.34|123.89|122.39|123.81|122.31|15
1626370160000|2021-07-15 17:29:20|123.83|122.33|123.89|122.39|123.89|122.39|123.82|122.32|16
1626370170000|2021-07-15 17:29:30|123.88|122.38|123.89|122.39|123.9|122.4|123.86|122.36|10
1626370180000|2021-07-15 17:29:40|123.87|122.37|123.86|122.36|123.87|122.37|123.85|122.35|7
1626370190000|2021-07-15 17:29:50|123.87|122.37|123.91|122.41|123.91|122.41|123.86|122.36|8
1626370200000|2021-07-15 17:30:00|123.92|122.42|123.9|122.4|123.97|122.47|123.9|122.4|17
1626370210000|2021-07-15 17:30:10|123.91|122.41|123.96|122.46|123.96|122.46|123.89|122.39|17
1626370220000|2021-07-15 17:30:20|123.95|122.45|124.01|122.51|124.05|122.55|123.95|122.45|22
1626370230000|2021-07-15 17:30:30|124.02|122.52|124.15|122.65|124.15|122.65|124.02|122.52|17
1626370240000|2021-07-15 17:30:40|124.13|122.63|124.18|122.68|124.21|122.71|124.12|122.62|22
1626370250000|2021-07-15 17:30:50|124.2|122.7|124.26|122.76|124.26|122.76|124.18|122.68|17
1626370260000|2021-07-15 17:31:00|124.25|122.75|124.26|122.76|124.26|122.76|124.25|122.75|2
1626370270000|2021-07-15 17:31:10|124.25|122.75|124.37|122.87|124.4|122.9|124.25|122.75|17
1626370280000|2021-07-15 17:31:20|124.38|122.88|124.34|122.84|124.39|122.89|124.32|122.82|18
1626370290000|2021-07-15 17:31:30|124.35|122.85|124.48|122.98|124.48|122.98|124.33|122.83|18
1626370300000|2021-07-15 17:31:40|124.47|122.97|124.48|122.98|124.53|123.03|124.46|122.96|20
1626370310000|2021-07-15 17:31:50|124.49|122.99|124.45|122.95|124.52|123.02|124.43|122.93|23
1626370320000|2021-07-15 17:32:00|124.46|122.96|124.37|122.87|124.47|122.97|124.37|122.87|18
1626370330000|2021-07-15 17:32:10|124.36|122.86|124.28|122.78|124.38|122.88|124.28|122.78|16
1626370340000|2021-07-15 17:32:20|124.27|122.77|124.21|122.71|124.28|122.78|124.18|122.68|17
1626370350000|2021-07-15 17:32:30|124.19|122.69|124.18|122.68|124.19|122.69|124.11|122.61|20
1626370360000|2021-07-15 17:32:40|124.2|122.7|124.27|122.77|124.28|122.78|124.18|122.68|22
1626370370000|2021-07-15 17:32:50|124.28|122.78|124.36|122.86|124.37|122.87|124.26|122.76|18
1626370380000|2021-07-15 17:33:00|124.38|122.88|124.3|122.8|124.42|122.92|124.3|122.8|23
1626370390000|2021-07-15 17:33:10|124.33|122.83|124.21|122.71|124.33|122.83|124.21|122.71|15
1626370400000|2021-07-15 17:33:20|124.22|122.72|124.36|122.86|124.36|122.86|124.21|122.71|13
1626370410000|2021-07-15 17:33:30|124.35|122.85|124.4|122.9|124.4|122.9|124.33|122.83|17
1626370420000|2021-07-15 17:33:40|124.41|122.91|124.27|122.77|124.41|122.91|124.27|122.77|13
1626370430000|2021-07-15 17:33:50|124.29|122.79|124.19|122.69|124.29|122.79|124.19|122.69|9
1626370440000|2021-07-15 17:34:00|124.18|122.68|124.18|122.68|124.2|122.7|124.17|122.67|11
1626370450000|2021-07-15 17:34:10|124.17|122.67|124.17|122.67|124.19|122.69|124.17|122.67|15
1626370460000|2021-07-15 17:34:20|124.16|122.66|124.14|122.64|124.16|122.66|124.14|122.64|7
1626370470000|2021-07-15 17:34:30|124.15|122.65|124.08|122.58|124.2|122.7|124.08|122.58|16
1626370480000|2021-07-15 17:34:40|124.11|122.61|124.11|122.61|124.14|122.64|124.09|122.59|8
1626370490000|2021-07-15 17:34:50|124.1|122.6|124.1|122.6|124.13|122.63|124.1|122.6|8
1626370500000|2021-07-15 17:35:00|124.11|122.61|124.07|122.57|124.11|122.61|124.05|122.55|10
1626370510000|2021-07-15 17:35:10|124.06|122.56|124.07|122.57|124.07|122.57|124.05|122.55|12
1626370520000|2021-07-15 17:35:20|124.06|122.56|123.9|122.4|124.07|122.57|123.9|122.4|13
1626370530000|2021-07-15 17:35:30|123.89|122.39|123.83|122.33|123.89|122.39|123.83|122.33|9
1626370540000|2021-07-15 17:35:40|123.84|122.34|123.99|122.49|123.99|122.49|123.83|122.33|19
1626370550000|2021-07-15 17:35:50|124|122.5|123.91|122.41|124.02|122.52|123.91|122.41|11
1626370560000|2021-07-15 17:36:00|123.92|122.42|123.8|122.3|123.92|122.42|123.8|122.3|11
1626370570000|2021-07-15 17:36:10|123.78|122.28|123.83|122.33|123.86|122.36|123.78|122.28|17
1626370580000|2021-07-15 17:36:20|123.84|122.34|123.81|122.31|123.89|122.39|123.81|122.31|16
1626370590000|2021-07-15 17:36:30|123.82|122.32|123.7|122.2|123.82|122.32|123.7|122.2|20
1626370600000|2021-07-15 17:36:40|123.71|122.21|123.72|122.22|123.73|122.23|123.69|122.19|10
1626370610000|2021-07-15 17:36:50|123.71|122.21|123.74|122.24|123.74|122.24|123.7|122.2|13
1626370620000|2021-07-15 17:37:00|123.72|122.22|123.7|122.2|123.73|122.23|123.7|122.2|13
1626370630000|2021-07-15 17:37:10|123.68|122.18|123.67|122.17|123.68|122.18|123.66|122.16|6
1626370640000|2021-07-15 17:37:20|123.66|122.16|123.8|122.3|123.83|122.33|123.66|122.16|19
1626370650000|2021-07-15 17:37:30|123.75|122.25|123.8|122.3|123.8|122.3|123.73|122.23|13
1626370660000|2021-07-15 17:37:40|123.79|122.29|123.76|122.26|123.79|122.29|123.76|122.26|13
1626370670000|2021-07-15 17:37:50|123.75|122.25|123.63|122.13|123.75|122.25|123.63|122.13|13
1626370680000|2021-07-15 17:38:00|123.62|122.12|123.62|122.12|123.66|122.16|123.62|122.12|11
1626370690000|2021-07-15 17:38:10|123.63|122.13|123.67|122.17|123.68|122.18|123.63|122.13|11
1626370700000|2021-07-15 17:38:20|123.66|122.16|123.65|122.15|123.66|122.16|123.65|122.15|4
1626370710000|2021-07-15 17:38:30|123.66|122.16|123.64|122.14|123.66|122.16|123.64|122.14|4
1626370720000|2021-07-15 17:38:40|123.67|122.17|123.7|122.2|123.76|122.26|123.67|122.17|20
1626370730000|2021-07-15 17:38:50|123.69|122.19|123.55|122.05|123.69|122.19|123.55|122.05|25
1626370740000|2021-07-15 17:39:00|123.57|122.07|123.58|122.08|123.59|122.09|123.57|122.07|19
1626370750000|2021-07-15 17:39:10|123.57|122.07|123.52|122.02|123.63|122.13|123.52|122.02|23
1626370760000|2021-07-15 17:39:20|123.53|122.03|123.54|122.04|123.55|122.05|123.53|122.03|8
1626370770000|2021-07-15 17:39:30|123.55|122.05|123.56|122.06|123.56|122.06|123.54|122.04|6
1626370780000|2021-07-15 17:39:40|123.55|122.05|123.59|122.09|123.6|122.1|123.55|122.05|8
1626370790000|2021-07-15 17:39:50|123.58|122.08|123.63|122.13|123.63|122.13|123.56|122.06|12
1626370800000|2021-07-15 17:40:00|123.62|122.12|123.66|122.16|123.66|122.16|123.62|122.12|12
1626370810000|2021-07-15 17:40:10|123.67|122.17|123.73|122.23|123.73|122.23|123.66|122.16|14
1626370820000|2021-07-15 17:40:20|123.71|122.21|123.75|122.25|123.76|122.26|123.71|122.21|15
1626370830000|2021-07-15 17:40:30|123.76|122.26|123.76|122.26|123.79|122.29|123.76|122.26|9
1626370840000|2021-07-15 17:40:40|123.77|122.27|123.77|122.27|123.79|122.29|123.77|122.27|5
1626370850000|2021-07-15 17:40:50|123.78|122.28|123.69|122.19|123.79|122.29|123.68|122.18|14
1626370860000|2021-07-15 17:41:00|123.7|122.2|123.65|122.15|123.7|122.2|123.65|122.15|9
1626370870000|2021-07-15 17:41:10|123.64|122.14|123.69|122.19|123.69|122.19|123.62|122.12|14
1626370880000|2021-07-15 17:41:20|123.7|122.2|123.65|122.15|123.71|122.21|123.64|122.14|19
1626370890000|2021-07-15 17:41:30|123.67|122.17|123.64|122.14|123.69|122.19|123.57|122.07|23
1626370900000|2021-07-15 17:41:40|123.65|122.15|123.67|122.17|123.67|122.17|123.64|122.14|10
1626370910000|2021-07-15 17:41:50|123.68|122.18|123.73|122.23|123.73|122.23|123.66|122.16|11
1626370920000|2021-07-15 17:42:00|123.72|122.22|123.79|122.29|123.79|122.29|123.72|122.22|12
1626370930000|2021-07-15 17:42:10|123.78|122.28|123.76|122.26|123.78|122.28|123.74|122.24|12
1626370940000|2021-07-15 17:42:20|123.75|122.25|123.78|122.28|123.79|122.29|123.75|122.25|14
1626370950000|2021-07-15 17:42:30|123.79|122.29|123.74|122.24|123.79|122.29|123.73|122.23|11
1626370960000|2021-07-15 17:42:40|123.72|122.22|123.79|122.29|123.79|122.29|123.72|122.22|9
1626370970000|2021-07-15 17:42:50|123.78|122.28|123.76|122.26|123.85|122.35|123.76|122.26|17
1626370980000|2021-07-15 17:43:00|123.77|122.27|123.78|122.28|123.78|122.28|123.76|122.26|6
1626370990000|2021-07-15 17:43:10|123.8|122.3|123.83|122.33|123.84|122.34|123.8|122.3|10
1626371000000|2021-07-15 17:43:20|123.84|122.34|123.85|122.35|123.85|122.35|123.84|122.34|4
1626371010000|2021-07-15 17:43:30|123.84|122.34|123.87|122.37|123.87|122.37|123.84|122.34|8
1626371020000|2021-07-15 17:43:40|123.86|122.36|123.8|122.3|123.86|122.36|123.8|122.3|7
1626371030000|2021-07-15 17:43:50|123.81|122.31|123.73|122.23|123.81|122.31|123.72|122.22|13
1626371040000|2021-07-15 17:44:00|123.72|122.22|123.7|122.2|123.75|122.25|123.7|122.2|13
1626371050000|2021-07-15 17:44:10|123.69|122.19|123.7|122.2|123.7|122.2|123.67|122.17|10
1626371060000|2021-07-15 17:44:20|123.71|122.21|123.69|122.19|123.73|122.23|123.69|122.19|10
1626371070000|2021-07-15 17:44:30|123.7|122.2|123.72|122.22|123.72|122.22|123.68|122.18|11
1626371080000|2021-07-15 17:44:40|123.71|122.21|123.71|122.21|123.72|122.22|123.7|122.2|11
1626371090000|2021-07-15 17:44:50|123.72|122.22|123.72|122.22|123.73|122.23|123.69|122.19|12
1626371100000|2021-07-15 17:45:00|123.7|122.2|123.74|122.24|123.74|122.24|123.7|122.2|6
1626371110000|2021-07-15 17:45:10|123.72|122.22|123.71|122.21|123.72|122.22|123.7|122.2|7
1626371120000|2021-07-15 17:45:20|123.69|122.19|123.6|122.1|123.69|122.19|123.6|122.1|14
1626371130000|2021-07-15 17:45:30|123.59|122.09|123.65|122.15|123.65|122.15|123.59|122.09|16
1626371140000|2021-07-15 17:45:40|123.64|122.14|123.64|122.14|123.68|122.18|123.63|122.13|15
1626371150000|2021-07-15 17:45:50|123.63|122.13|123.51|122.01|123.63|122.13|123.51|122.01|15
1626371160000|2021-07-15 17:46:00|123.49|121.99|123.54|122.04|123.57|122.07|123.47|121.97|19
1626371170000|2021-07-15 17:46:10|123.53|122.03|123.56|122.06|123.56|122.06|123.52|122.02|14
1626371180000|2021-07-15 17:46:20|123.57|122.07|123.59|122.09|123.61|122.11|123.56|122.06|14
1626371190000|2021-07-15 17:46:30|123.6|122.1|123.55|122.05|123.6|122.1|123.53|122.03|21
1626371200000|2021-07-15 17:46:40|123.53|122.03|123.72|122.22|123.74|122.24|123.53|122.03|23
1626371210000|2021-07-15 17:46:50|123.73|122.23|123.82|122.32|123.82|122.32|123.73|122.23|10
1626371220000|2021-07-15 17:47:00|123.83|122.33|123.81|122.31|123.87|122.37|123.81|122.31|22
1626371230000|2021-07-15 17:47:10|123.79|122.29|123.88|122.38|123.88|122.38|123.77|122.27|16
1626371240000|2021-07-15 17:47:20|123.87|122.37|124|122.5|124.01|122.51|123.87|122.37|18
1626371250000|2021-07-15 17:47:30|123.98|122.48|124.19|122.69|124.19|122.69|123.97|122.47|19
1626371260000|2021-07-15 17:47:40|124.2|122.7|124.2|122.7|124.22|122.72|124.14|122.64|17
1626371270000|2021-07-15 17:47:50|124.19|122.69|124.19|122.69|124.19|122.69|124.15|122.65|12
1626371280000|2021-07-15 17:48:00|124.18|122.68|124.18|122.68|124.19|122.69|124.16|122.66|12
1626371300000|2021-07-15 17:48:20|124.17|122.67|124.18|122.68|124.19|122.69|124.14|122.64|9
1626371310000|2021-07-15 17:48:30|124.17|122.67|124.12|122.62|124.18|122.68|124.11|122.61|10
1626371320000|2021-07-15 17:48:40|124.11|122.61|124.04|122.54|124.11|122.61|124.02|122.52|13
1626371330000|2021-07-15 17:48:50|124.05|122.55|123.89|122.39|124.05|122.55|123.89|122.39|20
1626371340000|2021-07-15 17:49:00|123.9|122.4|123.97|122.47|123.98|122.48|123.9|122.4|14
1626371350000|2021-07-15 17:49:10|123.98|122.48|123.99|122.49|124|122.5|123.96|122.46|14
1626371360000|2021-07-15 17:49:20|124|122.5|124.03|122.53|124.04|122.54|123.98|122.48|12
1626371370000|2021-07-15 17:49:30|124.02|122.52|123.94|122.44|124.02|122.52|123.89|122.39|17
1626371380000|2021-07-15 17:49:40|123.93|122.43|123.92|122.42|123.94|122.44|123.92|122.42|4
1626371390000|2021-07-15 17:49:50|123.91|122.41|123.87|122.37|123.91|122.41|123.82|122.32|17
1626371400000|2021-07-15 17:50:00|123.86|122.36|123.78|122.28|123.86|122.36|123.75|122.25|9
1626371410000|2021-07-15 17:50:10|123.82|122.32|123.78|122.28|123.84|122.34|123.78|122.28|11
1626371420000|2021-07-15 17:50:20|123.79|122.29|123.81|122.31|123.82|122.32|123.79|122.29|10
1626371430000|2021-07-15 17:50:30|123.82|122.32|123.82|122.32|123.83|122.33|123.82|122.32|3
1626371440000|2021-07-15 17:50:40|123.83|122.33|123.83|122.33|123.83|122.33|123.83|122.33|1
1626371450000|2021-07-15 17:50:50|123.84|122.34|123.79|122.29|123.9|122.4|123.79|122.29|16
1626371460000|2021-07-15 17:51:00|123.8|122.3|123.8|122.3|123.81|122.31|123.77|122.27|19
1626371470000|2021-07-15 17:51:10|123.79|122.29|123.72|122.22|123.79|122.29|123.72|122.22|11
1626371480000|2021-07-15 17:51:20|123.73|122.23|123.7|122.2|123.73|122.23|123.68|122.18|8
1626371490000|2021-07-15 17:51:30|123.69|122.19|123.68|122.18|123.7|122.2|123.66|122.16|11
1626371500000|2021-07-15 17:51:40|123.69|122.19|123.73|122.23|123.74|122.24|123.69|122.19|8
1626371510000|2021-07-15 17:51:50|123.74|122.24|123.73|122.23|123.78|122.28|123.73|122.23|11
1626371520000|2021-07-15 17:52:00|123.72|122.22|123.68|122.18|123.72|122.22|123.67|122.17|11
1626371530000|2021-07-15 17:52:10|123.7|122.2|123.75|122.25|123.75|122.25|123.7|122.2|10
1626371540000|2021-07-15 17:52:20|123.76|122.26|123.83|122.33|123.83|122.33|123.76|122.26|10
1626371550000|2021-07-15 17:52:30|123.84|122.34|123.9|122.4|123.9|122.4|123.84|122.34|15
1626371560000|2021-07-15 17:52:40|123.89|122.39|123.73|122.23|123.89|122.39|123.72|122.22|25
1626371570000|2021-07-15 17:52:50|123.72|122.22|123.73|122.23|123.76|122.26|123.71|122.21|13
1626371580000|2021-07-15 17:53:00|123.72|122.22|123.7|122.2|123.74|122.24|123.69|122.19|13
1626371590000|2021-07-15 17:53:10|123.71|122.21|123.7|122.2|123.72|122.22|123.69|122.19|12
1626371600000|2021-07-15 17:53:20|123.69|122.19|123.71|122.21|123.74|122.24|123.68|122.18|9
1626371610000|2021-07-15 17:53:30|123.7|122.2|123.63|122.13|123.7|122.2|123.61|122.11|12
1626371620000|2021-07-15 17:53:40|123.62|122.12|123.64|122.14|123.68|122.18|123.62|122.12|14
1626371630000|2021-07-15 17:53:50|123.62|122.12|123.59|122.09|123.63|122.13|123.55|122.05|20
1626371640000|2021-07-15 17:54:00|123.61|122.11|123.61|122.11|123.66|122.16|123.6|122.1|18
1626371650000|2021-07-15 17:54:10|123.6|122.1|123.59|122.09|123.6|122.1|123.58|122.08|13
1626371660000|2021-07-15 17:54:20|123.61|122.11|123.64|122.14|123.67|122.17|123.6|122.1|18
1626371670000|2021-07-15 17:54:30|123.66|122.16|123.59|122.09|123.66|122.16|123.57|122.07|21
1626371680000|2021-07-15 17:54:40|123.6|122.1|123.62|122.12|123.68|122.18|123.59|122.09|20
1626371690000|2021-07-15 17:54:50|123.63|122.13|123.59|122.09|123.64|122.14|123.59|122.09|15
1626371700000|2021-07-15 17:55:00|123.58|122.08|123.47|121.97|123.58|122.08|123.43|121.93|18
1626371710000|2021-07-15 17:55:10|123.48|121.98|123.44|121.94|123.5|122|123.43|121.93|13
1626371720000|2021-07-15 17:55:20|123.43|121.93|123.47|121.97|123.47|121.97|123.43|121.93|13
1626371730000|2021-07-15 17:55:30|123.48|121.98|123.52|122.02|123.52|122.02|123.48|121.98|10
1626371740000|2021-07-15 17:55:40|123.53|122.03|123.54|122.04|123.57|122.07|123.53|122.03|20
1626371750000|2021-07-15 17:55:50|123.55|122.05|123.61|122.11|123.61|122.11|123.55|122.05|15
1626371760000|2021-07-15 17:56:00|123.62|122.12|123.76|122.26|123.78|122.28|123.62|122.12|22
1626371770000|2021-07-15 17:56:10|123.77|122.27|123.87|122.37|123.88|122.38|123.74|122.24|18
1626371780000|2021-07-15 17:56:20|123.86|122.36|123.85|122.35|123.97|122.47|123.81|122.31|23
1626371790000|2021-07-15 17:56:30|123.86|122.36|123.95|122.45|123.99|122.49|123.86|122.36|16
1626371800000|2021-07-15 17:56:40|123.94|122.44|123.99|122.49|123.99|122.49|123.89|122.39|20
1626371810000|2021-07-15 17:56:50|123.98|122.48|123.97|122.47|123.99|122.49|123.92|122.42|12
1626371820000|2021-07-15 17:57:00|123.98|122.48|123.98|122.48|123.99|122.49|123.97|122.47|15
1626371830000|2021-07-15 17:57:10|123.99|122.49|124.01|122.51|124.01|122.51|123.98|122.48|9
1626371840000|2021-07-15 17:57:20|124.02|122.52|124.02|122.52|124.04|122.54|123.98|122.48|14
1626371850000|2021-07-15 17:57:30|124.03|122.53|123.97|122.47|124.07|122.57|123.97|122.47|18
1626371860000|2021-07-15 17:57:40|124|122.5|123.98|122.48|124.01|122.51|123.98|122.48|12
1626371870000|2021-07-15 17:57:50|123.99|122.49|124.06|122.56|124.06|122.56|123.99|122.49|13
1626371880000|2021-07-15 17:58:00|124.05|122.55|123.99|122.49|124.06|122.56|123.98|122.48|14
1626371890000|2021-07-15 17:58:10|124|122.5|123.98|122.48|124|122.5|123.97|122.47|8
1626371900000|2021-07-15 17:58:20|123.99|122.49|123.98|122.48|124.01|122.51|123.98|122.48|8
1626371910000|2021-07-15 17:58:30|124|122.5|124|122.5|124.03|122.53|124|122.5|14
1626371920000|2021-07-15 17:58:40|123.98|122.48|123.96|122.46|123.99|122.49|123.9|122.4|12
1626371930000|2021-07-15 17:58:50|123.95|122.45|123.94|122.44|123.96|122.46|123.94|122.44|11
1626371940000|2021-07-15 17:59:00|123.95|122.45|123.94|122.44|123.95|122.45|123.92|122.42|10
1626371950000|2021-07-15 17:59:10|123.95|122.45|124|122.5|124|122.5|123.93|122.43|10
1626371960000|2021-07-15 17:59:20|123.99|122.49|123.96|122.46|123.99|122.49|123.95|122.45|17
1626371970000|2021-07-15 17:59:30|123.95|122.45|124.01|122.51|124.01|122.51|123.95|122.45|8
1626371980000|2021-07-15 17:59:40|124.02|122.52|124.03|122.53|124.08|122.58|124.02|122.52|14
1626371990000|2021-07-15 17:59:50|124|122.5|124.05|122.55|124.07|122.57|124|122.5|11
1626372000000|2021-07-15 18:00:00|124.04|122.54|124.17|122.67|124.17|122.67|124.04|122.54|17
1626372010000|2021-07-15 18:00:10|124.18|122.68|124.13|122.63|124.2|122.7|124.1|122.6|20
1626372020000|2021-07-15 18:00:20|124.14|122.64|124.11|122.61|124.16|122.66|124.11|122.61|13
1626372030000|2021-07-15 18:00:30|124.1|122.6|124.06|122.56|124.13|122.63|124.05|122.55|13
1626372040000|2021-07-15 18:00:40|124.07|122.57|124.05|122.55|124.07|122.57|124.03|122.53|9
1626372050000|2021-07-15 18:00:50|124.04|122.54|124.05|122.55|124.05|122.55|124.04|122.54|4
1626372060000|2021-07-15 18:01:00|124.06|122.56|123.96|122.46|124.09|122.59|123.95|122.45|16
1626372070000|2021-07-15 18:01:10|123.98|122.48|123.97|122.47|123.98|122.48|123.96|122.46|7
1626372080000|2021-07-15 18:01:20|123.95|122.45|123.97|122.47|123.97|122.47|123.95|122.45|7
1626372090000|2021-07-15 18:01:30|123.96|122.46|123.94|122.44|123.96|122.46|123.93|122.43|6
1626372100000|2021-07-15 18:01:40|123.95|122.45|124.03|122.53|124.03|122.53|123.94|122.44|12
1626372110000|2021-07-15 18:01:50|124.02|122.52|124.08|122.58|124.08|122.58|124.02|122.52|14
1626372120000|2021-07-15 18:02:00|124.09|122.59|124.14|122.64|124.15|122.65|124.09|122.59|19
1626372130000|2021-07-15 18:02:10|124.11|122.61|124.19|122.69|124.19|122.69|124.11|122.61|13
1626372140000|2021-07-15 18:02:20|124.2|122.7|124.24|122.74|124.27|122.77|124.19|122.69|22
1626372150000|2021-07-15 18:02:30|124.23|122.73|124.28|122.78|124.28|122.78|124.22|122.72|13
1626372160000|2021-07-15 18:02:40|124.29|122.79|124.34|122.84|124.35|122.85|124.29|122.79|12
1626372170000|2021-07-15 18:02:50|124.33|122.83|124.32|122.82|124.33|122.83|124.3|122.8|8
1626372180000|2021-07-15 18:03:00|124.33|122.83|124.35|122.85|124.35|122.85|124.33|122.83|7
1626372190000|2021-07-15 18:03:10|124.36|122.86|124.35|122.85|124.36|122.86|124.34|122.84|7
1626372200000|2021-07-15 18:03:20|124.34|122.84|124.36|122.86|124.37|122.87|124.34|122.84|9
1626372210000|2021-07-15 18:03:30|124.33|122.83|124.39|122.89|124.39|122.89|124.32|122.82|12
1626372220000|2021-07-15 18:03:40|124.38|122.88|124.38|122.88|124.39|122.89|124.34|122.84|14
1626372230000|2021-07-15 18:03:50|124.4|122.9|124.45|122.95|124.45|122.95|124.4|122.9|11
1626372240000|2021-07-15 18:04:00|124.46|122.96|124.4|122.9|124.47|122.97|124.37|122.87|20
1626372250000|2021-07-15 18:04:10|124.39|122.89|124.39|122.89|124.41|122.91|124.37|122.87|18
1626372260000|2021-07-15 18:04:20|124.38|122.88|124.36|122.86|124.4|122.9|124.36|122.86|11
1626372270000|2021-07-15 18:04:30|124.37|122.87|124.33|122.83|124.37|122.87|124.33|122.83|9
1626372280000|2021-07-15 18:04:40|124.34|122.84|124.28|122.78|124.34|122.84|124.27|122.77|13
1626372290000|2021-07-15 18:04:50|124.27|122.77|124.25|122.75|124.28|122.78|124.23|122.73|17
1626372300000|2021-07-15 18:05:00|124.26|122.76|124.36|122.86|124.38|122.88|124.26|122.76|11
1626372310000|2021-07-15 18:05:10|124.34|122.84|124.38|122.88|124.38|122.88|124.34|122.84|11
1626372320000|2021-07-15 18:05:20|124.39|122.89|124.37|122.87|124.4|122.9|124.34|122.84|16
1626372330000|2021-07-15 18:05:30|124.38|122.88|124.36|122.86|124.4|122.9|124.35|122.85|12
1626372340000|2021-07-15 18:05:40|124.37|122.87|124.38|122.88|124.39|122.89|124.36|122.86|8
1626372350000|2021-07-15 18:05:50|124.37|122.87|124.39|122.89|124.39|122.89|124.37|122.87|3
1626372360000|2021-07-15 18:06:00|124.38|122.88|124.35|122.85|124.38|122.88|124.35|122.85|10
1626372370000|2021-07-15 18:06:10|124.36|122.86|124.36|122.86|124.38|122.88|124.35|122.85|9
1626372380000|2021-07-15 18:06:20|124.37|122.87|124.41|122.91|124.42|122.92|124.37|122.87|9
1626372390000|2021-07-15 18:06:30|124.42|122.92|124.43|122.93|124.43|122.93|124.41|122.91|4
1626372400000|2021-07-15 18:06:40|124.44|122.94|124.47|122.97|124.49|122.99|124.44|122.94|11
1626372410000|2021-07-15 18:06:50|124.48|122.98|124.47|122.97|124.48|122.98|124.46|122.96|8
1626372420000|2021-07-15 18:07:00|124.48|122.98|124.44|122.94|124.49|122.99|124.42|122.92|12
1626372430000|2021-07-15 18:07:10|124.45|122.95|124.49|122.99|124.49|122.99|124.45|122.95|11
1626372440000|2021-07-15 18:07:20|124.5|123|124.55|123.05|124.55|123.05|124.48|122.98|15
1626372450000|2021-07-15 18:07:30|124.54|123.04|124.56|123.06|124.56|123.06|124.52|123.02|15
1626372460000|2021-07-15 18:07:40|124.55|123.05|124.47|122.97|124.56|123.06|124.46|122.96|16
1626372470000|2021-07-15 18:07:50|124.48|122.98|124.51|123.01|124.53|123.03|124.48|122.98|15
1626372480000|2021-07-15 18:08:00|124.52|123.02|124.52|123.02|124.52|123.02|124.49|122.99|9
1626372490000|2021-07-15 18:08:10|124.53|123.03|124.57|123.07|124.57|123.07|124.51|123.01|14
1626372500000|2021-07-15 18:08:20|124.56|123.06|124.55|123.05|124.57|123.07|124.54|123.04|15
1626372510000|2021-07-15 18:08:30|124.56|123.06|124.54|123.04|124.58|123.08|124.54|123.04|11
1626372520000|2021-07-15 18:08:40|124.55|123.05|124.55|123.05|124.55|123.05|124.54|123.04|5
1626372530000|2021-07-15 18:08:50|124.56|123.06|124.54|123.04|124.56|123.06|124.54|123.04|3
1626372540000|2021-07-15 18:09:00|124.55|123.05|124.55|123.05|124.56|123.06|124.55|123.05|3
1626372550000|2021-07-15 18:09:10|124.56|123.06|124.55|123.05|124.58|123.08|124.54|123.04|10
1626372560000|2021-07-15 18:09:20|124.54|123.04|124.58|123.08|124.58|123.08|124.54|123.04|11
1626372570000|2021-07-15 18:09:30|124.57|123.07|124.6|123.1|124.6|123.1|124.57|123.07|8
1626372580000|2021-07-15 18:09:40|124.59|123.09|124.56|123.06|124.59|123.09|124.56|123.06|7
1626372590000|2021-07-15 18:09:50|124.55|123.05|124.51|123.01|124.55|123.05|124.51|123.01|3
1626372600000|2021-07-15 18:10:00|124.52|123.02|124.41|122.91|124.52|123.02|124.41|122.91|14
1626372610000|2021-07-15 18:10:10|124.35|122.85|124.29|122.79|124.35|122.85|124.28|122.78|8
1626372620000|2021-07-15 18:10:20|124.3|122.8|124.42|122.92|124.42|122.92|124.3|122.8|19
1626372630000|2021-07-15 18:10:30|124.43|122.93|124.5|123|124.52|123.02|124.43|122.93|13
1626372640000|2021-07-15 18:10:40|124.49|122.99|124.49|122.99|124.49|122.99|124.47|122.97|12
1626372650000|2021-07-15 18:10:50|124.48|122.98|124.45|122.95|124.48|122.98|124.44|122.94|8
1626372660000|2021-07-15 18:11:00|124.46|122.96|124.43|122.93|124.49|122.99|124.39|122.89|15
1626372670000|2021-07-15 18:11:10|124.41|122.91|124.44|122.94|124.45|122.95|124.38|122.88|18
1626372680000|2021-07-15 18:11:20|124.45|122.95|124.45|122.95|124.5|123|124.44|122.94|16
1626372690000|2021-07-15 18:11:30|124.47|122.97|124.52|123.02|124.52|123.02|124.47|122.97|8
1626372700000|2021-07-15 18:11:40|124.53|123.03|124.56|123.06|124.56|123.06|124.49|122.99|18
1626372710000|2021-07-15 18:11:50|124.57|123.07|124.53|123.03|124.57|123.07|124.53|123.03|13
1626372720000|2021-07-15 18:12:00|124.54|123.04|124.51|123.01|124.56|123.06|124.51|123.01|11
1626372730000|2021-07-15 18:12:10|124.53|123.03|124.5|123|124.53|123.03|124.5|123|11
1626372740000|2021-07-15 18:12:20|124.51|123.01|124.49|122.99|124.51|123.01|124.48|122.98|8
1626372750000|2021-07-15 18:12:30|124.5|123|124.49|122.99|124.51|123.01|124.48|122.98|8
1626372760000|2021-07-15 18:12:40|124.5|123|124.52|123.02|124.53|123.03|124.5|123|8
1626372770000|2021-07-15 18:12:50|124.53|123.03|124.54|123.04|124.57|123.07|124.53|123.03|11
1626372780000|2021-07-15 18:13:00|124.55|123.05|124.53|123.03|124.57|123.07|124.53|123.03|8
1626372790000|2021-07-15 18:13:10|124.52|123.02|124.54|123.04|124.54|123.04|124.52|123.02|6
1626372800000|2021-07-15 18:13:20|124.53|123.03|124.53|123.03|124.55|123.05|124.51|123.01|9
1626372810000|2021-07-15 18:13:30|124.52|123.02|124.57|123.07|124.57|123.07|124.51|123.01|12
1626372820000|2021-07-15 18:13:40|124.56|123.06|124.57|123.07|124.58|123.08|124.56|123.06|6
1626372830000|2021-07-15 18:13:50|124.58|123.08|124.58|123.08|124.59|123.09|124.56|123.06|9
1626372840000|2021-07-15 18:14:00|124.59|123.09|124.51|123.01|124.59|123.09|124.51|123.01|10
1626372850000|2021-07-15 18:14:10|124.52|123.02|124.52|123.02|124.56|123.06|124.51|123.01|9
1626372860000|2021-07-15 18:14:20|124.5|123|124.58|123.08|124.58|123.08|124.47|122.97|15
1626372870000|2021-07-15 18:14:30|124.57|123.07|124.51|123.01|124.57|123.07|124.5|123|16
1626372880000|2021-07-15 18:14:40|124.52|123.02|124.5|123|124.55|123.05|124.5|123|16
1626372890000|2021-07-15 18:14:50|124.51|123.01|124.52|123.02|124.53|123.03|124.5|123|9
1626372900000|2021-07-15 18:15:00|124.51|123.01|124.51|123.01|124.53|123.03|124.5|123|8
1626372910000|2021-07-15 18:15:10|124.52|123.02|124.51|123.01|124.52|123.02|124.51|123.01|2
1626372920000|2021-07-15 18:15:20|124.52|123.02|124.61|123.11|124.61|123.11|124.52|123.02|11
1626372930000|2021-07-15 18:15:30|124.6|123.1|124.62|123.12|124.62|123.12|124.6|123.1|6
1626372940000|2021-07-15 18:15:40|124.63|123.13|124.66|123.16|124.66|123.16|124.63|123.13|4
1626372950000|2021-07-15 18:15:50|124.67|123.17|124.67|123.17|124.69|123.19|124.66|123.16|13
1626372960000|2021-07-15 18:16:00|124.66|123.16|124.74|123.24|124.74|123.24|124.66|123.16|8
1626372970000|2021-07-15 18:16:10|124.75|123.25|124.79|123.29|124.8|123.3|124.75|123.25|6
1626372980000|2021-07-15 18:16:20|124.8|123.3|124.86|123.36|124.86|123.36|124.79|123.29|15
1626372990000|2021-07-15 18:16:30|124.85|123.35|124.86|123.36|124.87|123.37|124.85|123.35|4
1626373000000|2021-07-15 18:16:40|124.85|123.35|124.9|123.4|124.91|123.41|124.85|123.35|11
1626373010000|2021-07-15 18:16:50|124.91|123.41|124.89|123.39|124.93|123.43|124.89|123.39|9
1626373020000|2021-07-15 18:17:00|124.9|123.4|124.85|123.35|124.9|123.4|124.84|123.34|12
1626373030000|2021-07-15 18:17:10|124.86|123.36|124.89|123.39|124.89|123.39|124.86|123.36|4
1626373040000|2021-07-15 18:17:20|124.88|123.38|124.85|123.35|124.89|123.39|124.83|123.33|10
1626373050000|2021-07-15 18:17:30|124.84|123.34|124.87|123.37|124.88|123.38|124.84|123.34|8
1626373060000|2021-07-15 18:17:40|124.86|123.36|124.93|123.43|124.93|123.43|124.86|123.36|9
1626373070000|2021-07-15 18:17:50|124.92|123.42|124.93|123.43|124.93|123.43|124.92|123.42|8
1626373080000|2021-07-15 18:18:00|124.94|123.44|124.85|123.35|124.94|123.44|124.85|123.35|11
1626373090000|2021-07-15 18:18:10|124.84|123.34|124.89|123.39|124.91|123.41|124.84|123.34|9
1626373100000|2021-07-15 18:18:20|124.86|123.36|124.85|123.35|124.86|123.36|124.8|123.3|16
1626373110000|2021-07-15 18:18:30|124.86|123.36|124.83|123.33|124.87|123.37|124.83|123.33|9
1626373120000|2021-07-15 18:18:40|124.85|123.35|124.81|123.31|124.85|123.35|124.81|123.31|11
1626373130000|2021-07-15 18:18:50|124.82|123.32|124.86|123.36|124.87|123.37|124.8|123.3|12
1626373150000|2021-07-15 18:19:10|124.87|123.37|124.92|123.42|124.93|123.43|124.87|123.37|14
1626373160000|2021-07-15 18:19:20|124.91|123.41|124.9|123.4|124.91|123.41|124.89|123.39|6
1626373170000|2021-07-15 18:19:30|124.89|123.39|124.91|123.41|124.91|123.41|124.89|123.39|3
1626373180000|2021-07-15 18:19:40|124.9|123.4|124.87|123.37|124.91|123.41|124.87|123.37|7
1626373190000|2021-07-15 18:19:50|124.86|123.36|124.87|123.37|124.87|123.37|124.85|123.35|8
1626373200000|2021-07-15 18:20:00|124.9|123.4|124.87|123.37|124.9|123.4|124.87|123.37|3
1626373210000|2021-07-15 18:20:10|124.86|123.36|124.8|123.3|124.86|123.36|124.79|123.29|13
1626373220000|2021-07-15 18:20:20|124.81|123.31|124.79|123.29|124.82|123.32|124.74|123.24|12
1626373230000|2021-07-15 18:20:30|124.78|123.28|124.79|123.29|124.81|123.31|124.77|123.27|10
1626373240000|2021-07-15 18:20:40|124.78|123.28|124.83|123.33|124.83|123.33|124.78|123.28|15
1626373250000|2021-07-15 18:20:50|124.84|123.34|124.85|123.35|124.86|123.36|124.84|123.34|5
1626373260000|2021-07-15 18:21:00|124.84|123.34|124.8|123.3|124.85|123.35|124.79|123.29|20
1626373270000|2021-07-15 18:21:10|124.78|123.28|124.73|123.23|124.81|123.31|124.73|123.23|12
1626373280000|2021-07-15 18:21:20|124.72|123.22|124.72|123.22|124.73|123.23|124.71|123.21|7
1626373290000|2021-07-15 18:21:30|124.73|123.23|124.75|123.25|124.76|123.26|124.71|123.21|10
1626373300000|2021-07-15 18:21:40|124.74|123.24|124.73|123.23|124.74|123.24|124.71|123.21|8
1626373310000|2021-07-15 18:21:50|124.72|123.22|124.71|123.21|124.72|123.22|124.71|123.21|2
1626373320000|2021-07-15 18:22:00|124.72|123.22|124.74|123.24|124.74|123.24|124.72|123.22|3
1626373330000|2021-07-15 18:22:10|124.73|123.23|124.75|123.25|124.75|123.25|124.73|123.23|5
1626373340000|2021-07-15 18:22:20|124.77|123.27|124.73|123.23|124.79|123.29|124.73|123.23|5
1626373350000|2021-07-15 18:22:30|124.74|123.24|124.72|123.22|124.74|123.24|124.72|123.22|3
1626373360000|2021-07-15 18:22:40|124.73|123.23|124.71|123.21|124.73|123.23|124.71|123.21|9
1626373370000|2021-07-15 18:22:50|124.72|123.22|124.74|123.24|124.75|123.25|124.72|123.22|11
1626373380000|2021-07-15 18:23:00|124.73|123.23|124.71|123.21|124.77|123.27|124.71|123.21|9
1626373390000|2021-07-15 18:23:10|124.69|123.19|124.69|123.19|124.69|123.19|124.67|123.17|6
1626373400000|2021-07-15 18:23:20|124.68|123.18|124.68|123.18|124.69|123.19|124.67|123.17|11
1626373410000|2021-07-15 18:23:30|124.66|123.16|124.68|123.18|124.68|123.18|124.66|123.16|7
1626373420000|2021-07-15 18:23:40|124.67|123.17|124.68|123.18|124.69|123.19|124.66|123.16|8
1626373430000|2021-07-15 18:23:50|124.69|123.19|124.69|123.19|124.73|123.23|124.69|123.19|11
1626373440000|2021-07-15 18:24:00|124.68|123.18|124.66|123.16|124.71|123.21|124.66|123.16|7
1626373450000|2021-07-15 18:24:10|124.67|123.17|124.68|123.18|124.68|123.18|124.67|123.17|2
1626373460000|2021-07-15 18:24:20|124.69|123.19|124.69|123.19|124.71|123.21|124.67|123.17|8
1626373480000|2021-07-15 18:24:40|124.72|123.22|124.73|123.23|124.73|123.23|124.72|123.22|2
1626373490000|2021-07-15 18:24:50|124.74|123.24|124.69|123.19|124.74|123.24|124.69|123.19|10
1626373500000|2021-07-15 18:25:00|124.7|123.2|124.73|123.23|124.75|123.25|124.7|123.2|7
1626373510000|2021-07-15 18:25:10|124.74|123.24|124.74|123.24|124.74|123.24|124.73|123.23|9
1626373520000|2021-07-15 18:25:20|124.73|123.23|124.69|123.19|124.74|123.24|124.67|123.17|16
1626373530000|2021-07-15 18:25:30|124.7|123.2|124.71|123.21|124.74|123.24|124.69|123.19|12
1626373540000|2021-07-15 18:25:40|124.72|123.22|124.74|123.24|124.74|123.24|124.72|123.22|2
1626373550000|2021-07-15 18:25:50|124.73|123.23|124.73|123.23|124.73|123.23|124.73|123.23|1
1626373560000|2021-07-15 18:26:00|124.74|123.24|124.72|123.22|124.8|123.3|124.71|123.21|13
1626373570000|2021-07-15 18:26:10|124.73|123.23|124.76|123.26|124.77|123.27|124.73|123.23|10
1626373580000|2021-07-15 18:26:20|124.75|123.25|124.76|123.26|124.76|123.26|124.75|123.25|2
1626373590000|2021-07-15 18:26:30|124.73|123.23|124.74|123.24|124.74|123.24|124.7|123.2|15
1626373600000|2021-07-15 18:26:40|124.72|123.22|124.7|123.2|124.72|123.22|124.68|123.18|11
1626373610000|2021-07-15 18:26:50|124.69|123.19|124.71|123.21|124.73|123.23|124.69|123.19|14
1626373620000|2021-07-15 18:27:00|124.72|123.22|124.71|123.21|124.74|123.24|124.71|123.21|7
1626373630000|2021-07-15 18:27:10|124.7|123.2|124.73|123.23|124.73|123.23|124.69|123.19|8
1626373640000|2021-07-15 18:27:20|124.77|123.27|124.77|123.27|124.79|123.29|124.76|123.26|6
1626373650000|2021-07-15 18:27:30|124.78|123.28|124.77|123.27|124.78|123.28|124.77|123.27|6
1626373660000|2021-07-15 18:27:40|124.78|123.28|124.78|123.28|124.79|123.29|124.78|123.28|3
1626373670000|2021-07-15 18:27:50|124.77|123.27|124.8|123.3|124.81|123.31|124.77|123.27|10
1626373680000|2021-07-15 18:28:00|124.78|123.28|124.77|123.27|124.79|123.29|124.75|123.25|9
1626373690000|2021-07-15 18:28:10|124.79|123.29|124.92|123.42|124.95|123.45|124.78|123.28|19
1626373700000|2021-07-15 18:28:20|124.91|123.41|124.9|123.4|124.93|123.43|124.89|123.39|14
1626373710000|2021-07-15 18:28:30|124.91|123.41|124.89|123.39|124.93|123.43|124.89|123.39|7
1626373720000|2021-07-15 18:28:40|124.9|123.4|124.85|123.35|124.91|123.41|124.85|123.35|10
1626373730000|2021-07-15 18:28:50|124.86|123.36|124.86|123.36|124.86|123.36|124.83|123.33|13
1626373740000|2021-07-15 18:29:00|124.87|123.37|124.86|123.36|124.87|123.37|124.84|123.34|10
1626373750000|2021-07-15 18:29:10|124.85|123.35|124.83|123.33|124.86|123.36|124.82|123.32|9
1626373760000|2021-07-15 18:29:20|124.85|123.35|124.9|123.4|124.9|123.4|124.85|123.35|13
1626373770000|2021-07-15 18:29:30|124.89|123.39|124.86|123.36|124.89|123.39|124.86|123.36|8
1626373780000|2021-07-15 18:29:40|124.87|123.37|124.87|123.37|124.88|123.38|124.85|123.35|13
1626373790000|2021-07-15 18:29:50|124.88|123.38|124.88|123.38|124.89|123.39|124.87|123.37|5
1626373800000|2021-07-15 18:30:00|124.87|123.37|124.9|123.4|124.9|123.4|124.87|123.37|3
1626373810000|2021-07-15 18:30:10|124.89|123.39|124.87|123.37|124.91|123.41|124.87|123.37|6
1626373820000|2021-07-15 18:30:20|124.86|123.36|124.86|123.36|124.86|123.36|124.86|123.36|1
1626373830000|2021-07-15 18:30:30|124.87|123.37|124.85|123.35|124.87|123.37|124.84|123.34|7
1626373840000|2021-07-15 18:30:40|124.86|123.36|124.87|123.37|124.87|123.37|124.85|123.35|7
1626373850000|2021-07-15 18:30:50|124.9|123.4|124.95|123.45|124.95|123.45|124.9|123.4|8
1626373860000|2021-07-15 18:31:00|124.96|123.46|124.95|123.45|124.96|123.46|124.92|123.42|5
1626373880000|2021-07-15 18:31:20|124.96|123.46|124.89|123.39|124.96|123.46|124.89|123.39|5
1626373890000|2021-07-15 18:31:30|124.88|123.38|124.91|123.41|124.93|123.43|124.87|123.37|13
1626373900000|2021-07-15 18:31:40|124.92|123.42|124.89|123.39|124.92|123.42|124.89|123.39|9
1626373910000|2021-07-15 18:31:50|124.88|123.38|124.96|123.46|124.96|123.46|124.87|123.37|14
1626373920000|2021-07-15 18:32:00|124.97|123.47|124.99|123.49|125.01|123.51|124.97|123.47|12
1626373930000|2021-07-15 18:32:10|125|123.5|124.98|123.48|125.01|123.51|124.98|123.48|7
1626373940000|2021-07-15 18:32:20|125|123.5|124.96|123.46|125.01|123.51|124.96|123.46|8
1626373950000|2021-07-15 18:32:30|124.97|123.47|124.95|123.45|124.97|123.47|124.95|123.45|6
1626373960000|2021-07-15 18:32:40|124.96|123.46|125.01|123.51|125.01|123.51|124.96|123.46|12
1626373970000|2021-07-15 18:32:50|125|123.5|125.01|123.51|125.01|123.51|125|123.5|8
1626373980000|2021-07-15 18:33:00|125.02|123.52|124.99|123.49|125.02|123.52|124.97|123.47|8
1626373990000|2021-07-15 18:33:10|125|123.5|124.98|123.48|125|123.5|124.97|123.47|13
1626374000000|2021-07-15 18:33:20|124.99|123.49|125.07|123.57|125.07|123.57|124.99|123.49|12
1626374010000|2021-07-15 18:33:30|125.08|123.58|125.04|123.54|125.09|123.59|125.04|123.54|11
1626374020000|2021-07-15 18:33:40|125.05|123.55|125.07|123.57|125.09|123.59|125.04|123.54|11
1626374030000|2021-07-15 18:33:50|125.06|123.56|125.01|123.51|125.06|123.56|124.97|123.47|10
1626374040000|2021-07-15 18:34:00|125.02|123.52|125.07|123.57|125.08|123.58|125.02|123.52|10
1626374050000|2021-07-15 18:34:10|125.08|123.58|125.06|123.56|125.08|123.58|125.06|123.56|7
1626374060000|2021-07-15 18:34:20|125.07|123.57|125.06|123.56|125.07|123.57|125.05|123.55|8
1626374070000|2021-07-15 18:34:30|125.07|123.57|125.07|123.57|125.07|123.57|125.05|123.55|7
1626374080000|2021-07-15 18:34:40|125.08|123.58|125.07|123.57|125.1|123.6|125.07|123.57|8
1626374090000|2021-07-15 18:34:50|125.08|123.58|125.09|123.59|125.09|123.59|125.07|123.57|4
1626374100000|2021-07-15 18:35:00|125.08|123.58|125.09|123.59|125.1|123.6|125.08|123.58|8
1626374110000|2021-07-15 18:35:10|125.1|123.6|125.12|123.62|125.12|123.62|125.09|123.59|4
1626374120000|2021-07-15 18:35:20|125.13|123.63|125.18|123.68|125.19|123.69|125.13|123.63|14
1626374130000|2021-07-15 18:35:30|125.19|123.69|125.11|123.61|125.19|123.69|125.11|123.61|12
1626374140000|2021-07-15 18:35:40|125.12|123.62|125.06|123.56|125.13|123.63|125.06|123.56|20
1626374150000|2021-07-15 18:35:50|125.07|123.57|125.11|123.61|125.13|123.63|125.07|123.57|17
1626374160000|2021-07-15 18:36:00|125.1|123.6|125.05|123.55|125.1|123.6|125.05|123.55|7
1626374170000|2021-07-15 18:36:10|125.06|123.56|125.06|123.56|125.09|123.59|125.05|123.55|10
1626374180000|2021-07-15 18:36:20|125.07|123.57|125.06|123.56|125.07|123.57|125.06|123.56|4
1626374190000|2021-07-15 18:36:30|125.05|123.55|125.01|123.51|125.05|123.55|125.01|123.51|5
1626374200000|2021-07-15 18:36:40|125.02|123.52|125.02|123.52|125.02|123.52|125|123.5|5
1626374210000|2021-07-15 18:36:50|124.99|123.49|125.01|123.51|125.02|123.52|124.99|123.49|6
1626374220000|2021-07-15 18:37:00|125|123.5|125.05|123.55|125.06|123.56|125|123.5|9
1626374230000|2021-07-15 18:37:10|125.04|123.54|125.08|123.58|125.08|123.58|125.04|123.54|5
1626374240000|2021-07-15 18:37:20|125.09|123.59|125.06|123.56|125.09|123.59|125.05|123.55|5
1626374250000|2021-07-15 18:37:30|125.04|123.54|125.03|123.53|125.04|123.54|125.03|123.53|2
1626374260000|2021-07-15 18:37:40|125.04|123.54|125.02|123.52|125.04|123.54|125.02|123.52|8
1626374270000|2021-07-15 18:37:50|125.03|123.53|125.1|123.6|125.1|123.6|125|123.5|13
1626374280000|2021-07-15 18:38:00|125.11|123.61|125.06|123.56|125.11|123.61|125.06|123.56|11
1626374290000|2021-07-15 18:38:10|125.07|123.57|125.07|123.57|125.07|123.57|125.06|123.56|9
1626374300000|2021-07-15 18:38:20|125.08|123.58|125.07|123.57|125.09|123.59|125.07|123.57|3
1626374310000|2021-07-15 18:38:30|125.06|123.56|125.06|123.56|125.07|123.57|125.06|123.56|3
1626374320000|2021-07-15 18:38:40|125.05|123.55|125.04|123.54|125.06|123.56|125.04|123.54|10
1626374330000|2021-07-15 18:38:50|125.05|123.55|125|123.5|125.05|123.55|124.99|123.49|7
1626374340000|2021-07-15 18:39:00|125.02|123.52|125.06|123.56|125.07|123.57|125.02|123.52|8
1626374350000|2021-07-15 18:39:10|125.07|123.57|125.08|123.58|125.09|123.59|125.07|123.57|6
1626374360000|2021-07-15 18:39:20|125.09|123.59|125.09|123.59|125.15|123.65|125.08|123.58|15
1626374370000|2021-07-15 18:39:30|125.08|123.58|125.09|123.59|125.09|123.59|125.06|123.56|7
1626374380000|2021-07-15 18:39:40|125.1|123.6|125.09|123.59|125.12|123.62|125.09|123.59|5
1626374390000|2021-07-15 18:39:50|125.1|123.6|125.11|123.61|125.12|123.62|125.1|123.6|6
1626374400000|2021-07-15 18:40:00|125.12|123.62|125.1|123.6|125.13|123.63|125.1|123.6|8
1626374410000|2021-07-15 18:40:10|125.09|123.59|125.09|123.59|125.11|123.61|125.08|123.58|9
1626374420000|2021-07-15 18:40:20|125.08|123.58|125.05|123.55|125.09|123.59|125.01|123.51|12
1626374430000|2021-07-15 18:40:30|125.03|123.53|125.03|123.53|125.06|123.56|124.99|123.49|12
1626374440000|2021-07-15 18:40:40|125.01|123.51|124.99|123.49|125.01|123.51|124.99|123.49|9
1626374450000|2021-07-15 18:40:50|125|123.5|125|123.5|125|123.5|124.99|123.49|9
1626374460000|2021-07-15 18:41:00|124.99|123.49|124.98|123.48|125|123.5|124.98|123.48|4
1626374470000|2021-07-15 18:41:10|124.97|123.47|124.98|123.48|124.98|123.48|124.97|123.47|4
1626374480000|2021-07-15 18:41:20|124.96|123.46|125.02|123.52|125.02|123.52|124.95|123.45|13
1626374490000|2021-07-15 18:41:30|125|123.5|124.98|123.48|125.01|123.51|124.98|123.48|7
1626374500000|2021-07-15 18:41:40|124.99|123.49|124.91|123.41|125|123.5|124.91|123.41|15
1626374510000|2021-07-15 18:41:50|124.92|123.42|124.91|123.41|124.92|123.42|124.9|123.4|8
1626374520000|2021-07-15 18:42:00|124.92|123.42|124.96|123.46|124.97|123.47|124.92|123.42|7
1626374530000|2021-07-15 18:42:10|124.97|123.47|125|123.5|125|123.5|124.97|123.47|11
1626374540000|2021-07-15 18:42:20|124.99|123.49|124.99|123.49|124.99|123.49|124.98|123.48|5
1626374550000|2021-07-15 18:42:30|124.98|123.48|124.94|123.44|124.99|123.49|124.93|123.43|13
1626374560000|2021-07-15 18:42:40|124.95|123.45|124.97|123.47|124.97|123.47|124.95|123.45|5
1626374570000|2021-07-15 18:42:50|124.96|123.46|124.97|123.47|124.97|123.47|124.96|123.46|2
1626374580000|2021-07-15 18:43:00|124.96|123.46|124.94|123.44|124.97|123.47|124.92|123.42|8
1626374590000|2021-07-15 18:43:10|124.95|123.45|124.93|123.43|124.95|123.45|124.93|123.43|3
1626374600000|2021-07-15 18:43:20|124.92|123.42|124.92|123.42|124.93|123.43|124.89|123.39|12
1626374610000|2021-07-15 18:43:30|124.91|123.41|124.95|123.45|124.95|123.45|124.91|123.41|8
1626374620000|2021-07-15 18:43:40|124.96|123.46|124.98|123.48|124.99|123.49|124.94|123.44|12
1626374630000|2021-07-15 18:43:50|124.99|123.49|124.99|123.49|124.99|123.49|124.96|123.46|9
1626374640000|2021-07-15 18:44:00|124.98|123.48|124.99|123.49|125|123.5|124.98|123.48|6
1626374650000|2021-07-15 18:44:10|125|123.5|124.99|123.49|125|123.5|124.99|123.49|8
1626374660000|2021-07-15 18:44:20|124.98|123.48|125.01|123.51|125.02|123.52|124.98|123.48|9
1626374670000|2021-07-15 18:44:30|125.02|123.52|125.05|123.55|125.06|123.56|125.01|123.51|7
1626374680000|2021-07-15 18:44:40|125.06|123.56|125.12|123.62|125.13|123.63|125.06|123.56|9
1626374690000|2021-07-15 18:44:50|125.15|123.65|125.12|123.62|125.15|123.65|125.12|123.62|9
1626374700000|2021-07-15 18:45:00|125.13|123.63|125.06|123.56|125.13|123.63|125.06|123.56|9
1626374710000|2021-07-15 18:45:10|125.07|123.57|125.07|123.57|125.07|123.57|125.06|123.56|3
1626374720000|2021-07-15 18:45:20|125.06|123.56|125.04|123.54|125.06|123.56|125.04|123.54|3
1626374730000|2021-07-15 18:45:30|125.05|123.55|125|123.5|125.05|123.55|124.99|123.49|4
1626374740000|2021-07-15 18:45:40|124.99|123.49|124.98|123.48|125|123.5|124.98|123.48|6
1626374750000|2021-07-15 18:45:50|124.95|123.45|124.95|123.45|124.97|123.47|124.91|123.41|13
1626374760000|2021-07-15 18:46:00|124.93|123.43|124.97|123.47|124.98|123.48|124.93|123.43|15
1626374770000|2021-07-15 18:46:10|124.96|123.46|124.88|123.38|124.97|123.47|124.86|123.36|14
1626374780000|2021-07-15 18:46:20|124.87|123.37|124.87|123.37|124.87|123.37|124.86|123.36|7
1626374790000|2021-07-15 18:46:30|124.88|123.38|124.91|123.41|124.91|123.41|124.87|123.37|5
1626374800000|2021-07-15 18:46:40|124.92|123.42|124.91|123.41|124.92|123.42|124.91|123.41|4
1626374810000|2021-07-15 18:46:50|124.92|123.42|124.85|123.35|124.93|123.43|124.85|123.35|11
1626374820000|2021-07-15 18:47:00|124.86|123.36|124.74|123.24|124.86|123.36|124.74|123.24|17
1626374830000|2021-07-15 18:47:10|124.72|123.22|124.76|123.26|124.77|123.27|124.72|123.22|13
1626374840000|2021-07-15 18:47:20|124.75|123.25|124.83|123.33|124.83|123.33|124.74|123.24|10
1626374850000|2021-07-15 18:47:30|124.84|123.34|124.84|123.34|124.85|123.35|124.82|123.32|12
1626374860000|2021-07-15 18:47:40|124.82|123.32|124.87|123.37|124.88|123.38|124.74|123.24|22
1626374870000|2021-07-15 18:47:50|124.86|123.36|124.87|123.37|124.87|123.37|124.85|123.35|12
1626374880000|2021-07-15 18:48:00|124.85|123.35|124.93|123.43|124.93|123.43|124.81|123.31|11
1626374890000|2021-07-15 18:48:10|124.92|123.42|124.97|123.47|124.97|123.47|124.92|123.42|15
1626374900000|2021-07-15 18:48:20|124.96|123.46|124.96|123.46|124.97|123.47|124.95|123.45|9
1626374910000|2021-07-15 18:48:30|124.94|123.44|124.95|123.45|124.97|123.47|124.92|123.42|9
1626374920000|2021-07-15 18:48:40|124.96|123.46|124.96|123.46|124.98|123.48|124.95|123.45|13
1626374930000|2021-07-15 18:48:50|124.95|123.45|124.96|123.46|124.96|123.46|124.95|123.45|2
1626374940000|2021-07-15 18:49:00|124.95|123.45|124.93|123.43|124.95|123.45|124.92|123.42|8
1626374950000|2021-07-15 18:49:10|124.92|123.42|124.89|123.39|124.93|123.43|124.87|123.37|10
1626374960000|2021-07-15 18:49:20|124.9|123.4|124.91|123.41|124.91|123.41|124.87|123.37|7
1626374970000|2021-07-15 18:49:30|124.87|123.37|124.91|123.41|124.92|123.42|124.87|123.37|8
1626374980000|2021-07-15 18:49:40|124.92|123.42|124.91|123.41|124.93|123.43|124.91|123.41|3
1626374990000|2021-07-15 18:49:50|124.92|123.42|124.97|123.47|124.97|123.47|124.92|123.42|5
1626375000000|2021-07-15 18:50:00|124.98|123.48|124.97|123.47|125.03|123.53|124.97|123.47|8
1626375010000|2021-07-15 18:50:10|124.98|123.48|125.01|123.51|125.02|123.52|124.98|123.48|5
1626375020000|2021-07-15 18:50:20|125.02|123.52|125|123.5|125.02|123.52|124.98|123.48|6
1626375030000|2021-07-15 18:50:30|124.99|123.49|125.03|123.53|125.03|123.53|124.98|123.48|6
1626375040000|2021-07-15 18:50:40|125.04|123.54|125.04|123.54|125.04|123.54|125.03|123.53|3
1626375050000|2021-07-15 18:50:50|125.05|123.55|125.13|123.63|125.13|123.63|125.05|123.55|8
1626375060000|2021-07-15 18:51:00|125.12|123.62|125.21|123.71|125.21|123.71|125.07|123.57|16
1626375070000|2021-07-15 18:51:10|125.22|123.72|125.23|123.73|125.29|123.79|125.22|123.72|22
1626375080000|2021-07-15 18:51:20|125.24|123.74|125.28|123.78|125.32|123.82|125.24|123.74|12
1626375090000|2021-07-15 18:51:30|125.29|123.79|125.29|123.79|125.32|123.82|125.27|123.77|10
1626375100000|2021-07-15 18:51:40|125.28|123.78|125.39|123.89|125.4|123.9|125.28|123.78|15
1626375110000|2021-07-15 18:51:50|125.4|123.9|125.39|123.89|125.46|123.96|125.39|123.89|12
1626375120000|2021-07-15 18:52:00|125.36|123.86|125.34|123.84|125.37|123.87|125.33|123.83|8
1626375130000|2021-07-15 18:52:10|125.33|123.83|125.3|123.8|125.33|123.83|125.26|123.76|18
1626375140000|2021-07-15 18:52:20|125.31|123.81|125.36|123.86|125.36|123.86|125.28|123.78|15
1626375150000|2021-07-15 18:52:30|125.35|123.85|125.42|123.92|125.43|123.93|125.33|123.83|21
1626375160000|2021-07-15 18:52:40|125.41|123.91|125.37|123.87|125.41|123.91|125.36|123.86|11
1626375170000|2021-07-15 18:52:50|125.36|123.86|125.31|123.81|125.36|123.86|125.31|123.81|2
1626375180000|2021-07-15 18:53:00|125.29|123.79|125.3|123.8|125.3|123.8|125.27|123.77|5
1626375190000|2021-07-15 18:53:10|125.27|123.77|125.3|123.8|125.3|123.8|125.25|123.75|7
1626375200000|2021-07-15 18:53:20|125.31|123.81|125.3|123.8|125.31|123.81|125.27|123.77|16
1626375210000|2021-07-15 18:53:30|125.31|123.81|125.31|123.81|125.34|123.84|125.31|123.81|9
1626375220000|2021-07-15 18:53:40|125.32|123.82|125.31|123.81|125.32|123.82|125.3|123.8|8
1626375230000|2021-07-15 18:53:50|125.3|123.8|125.33|123.83|125.33|123.83|125.3|123.8|6
1626375240000|2021-07-15 18:54:00|125.3|123.8|125.38|123.88|125.39|123.89|125.3|123.8|12
1626375250000|2021-07-15 18:54:10|125.37|123.87|125.33|123.83|125.37|123.87|125.32|123.82|9
1626375260000|2021-07-15 18:54:20|125.32|123.82|125.34|123.84|125.34|123.84|125.32|123.82|3
1626375270000|2021-07-15 18:54:30|125.33|123.83|125.33|123.83|125.33|123.83|125.32|123.82|5
1626375280000|2021-07-15 18:54:40|125.34|123.84|125.35|123.85|125.35|123.85|125.34|123.84|2
1626375290000|2021-07-15 18:54:50|125.34|123.84|125.35|123.85|125.38|123.88|125.34|123.84|9
1626375300000|2021-07-15 18:55:00|125.34|123.84|125.32|123.82|125.35|123.85|125.32|123.82|11
1626375310000|2021-07-15 18:55:10|125.31|123.81|125.25|123.75|125.31|123.81|125.25|123.75|10
1626375320000|2021-07-15 18:55:20|125.27|123.77|125.24|123.74|125.27|123.77|125.23|123.73|10
1626375330000|2021-07-15 18:55:30|125.26|123.76|125.22|123.72|125.26|123.76|125.22|123.72|8
1626375340000|2021-07-15 18:55:40|125.26|123.76|125.23|123.73|125.26|123.76|125.22|123.72|7
1626375350000|2021-07-15 18:55:50|125.22|123.72|125.23|123.73|125.24|123.74|125.17|123.67|12
1626375360000|2021-07-15 18:56:00|125.18|123.68|125.18|123.68|125.22|123.72|125.17|123.67|12
1626375370000|2021-07-15 18:56:10|125.22|123.72|125.17|123.67|125.22|123.72|125.15|123.65|11
1626375380000|2021-07-15 18:56:20|125.15|123.65|125.17|123.67|125.18|123.68|125.14|123.64|12
1626375390000|2021-07-15 18:56:30|125.16|123.66|125.08|123.58|125.16|123.66|125.07|123.57|11
1626375400000|2021-07-15 18:56:40|125.1|123.6|125.14|123.64|125.14|123.64|125.08|123.58|18
1626375410000|2021-07-15 18:56:50|125.13|123.63|125.07|123.57|125.13|123.63|125.05|123.55|9
1626375420000|2021-07-15 18:57:00|125.08|123.58|125.1|123.6|125.14|123.64|125.08|123.58|10
1626375430000|2021-07-15 18:57:10|125.09|123.59|125.04|123.54|125.09|123.59|125.04|123.54|9
1626375440000|2021-07-15 18:57:20|125.03|123.53|125.05|123.55|125.06|123.56|125.03|123.53|11
1626375450000|2021-07-15 18:57:30|125.04|123.54|125.04|123.54|125.07|123.57|125.03|123.53|10
1626375460000|2021-07-15 18:57:40|125.03|123.53|125.03|123.53|125.07|123.57|125.02|123.52|9
1626375470000|2021-07-15 18:57:50|125.02|123.52|125.02|123.52|125.07|123.57|125.02|123.52|10
1626375480000|2021-07-15 18:58:00|125.03|123.53|124.98|123.48|125.03|123.53|124.98|123.48|12
1626375490000|2021-07-15 18:58:10|124.99|123.49|125.01|123.51|125.05|123.55|124.99|123.49|24
1626375500000|2021-07-15 18:58:20|125|123.5|125.02|123.52|125.02|123.52|124.97|123.47|12
1626375510000|2021-07-15 18:58:30|125.01|123.51|124.99|123.49|125.03|123.53|124.99|123.49|16
1626375520000|2021-07-15 18:58:40|125|123.5|125.01|123.51|125.03|123.53|125|123.5|8
1626375530000|2021-07-15 18:58:50|125.03|123.53|125.01|123.51|125.03|123.53|124.97|123.47|7
1626375540000|2021-07-15 18:59:00|125|123.5|125.02|123.52|125.03|123.53|125|123.5|6
1626375550000|2021-07-15 18:59:10|125.03|123.53|125.06|123.56|125.07|123.57|125.03|123.53|6
1626375560000|2021-07-15 18:59:20|125.07|123.57|125.03|123.53|125.08|123.58|125.03|123.53|9
1626375570000|2021-07-15 18:59:30|125.01|123.51|125.08|123.58|125.12|123.62|125|123.5|16
1626375580000|2021-07-15 18:59:40|125.09|123.59|125.06|123.56|125.09|123.59|125.05|123.55|5
1626375590000|2021-07-15 18:59:50|125.07|123.57|125.03|123.53|125.07|123.57|125.02|123.52|6
1626375600000|2021-07-15 19:00:00|125.02|123.52|125.07|123.57|125.08|123.58|125|123.5|9
1626375610000|2021-07-15 19:00:10|125.08|123.58|125.06|123.56|125.08|123.58|125.06|123.56|7
1626375620000|2021-07-15 19:00:20|125.07|123.57|125.05|123.55|125.07|123.57|125.05|123.55|7
1626375630000|2021-07-15 19:00:30|125.07|123.57|125.07|123.57|125.07|123.57|125.06|123.56|5
1626375640000|2021-07-15 19:00:40|125.06|123.56|125.04|123.54|125.06|123.56|125.04|123.54|3
1626375650000|2021-07-15 19:00:50|125.06|123.56|125.01|123.51|125.07|123.57|125.01|123.51|6
1626375660000|2021-07-15 19:01:00|125|123.5|125.02|123.52|125.03|123.53|124.99|123.49|10
1626375670000|2021-07-15 19:01:10|125.03|123.53|125.03|123.53|125.04|123.54|125.03|123.53|9
1626375680000|2021-07-15 19:01:20|125.04|123.54|125|123.5|125.04|123.54|125|123.5|4
1626375690000|2021-07-15 19:01:30|124.99|123.49|124.96|123.46|124.99|123.49|124.96|123.46|2
1626375700000|2021-07-15 19:01:40|124.97|123.47|124.96|123.46|124.99|123.49|124.94|123.44|12
1626375710000|2021-07-15 19:01:50|124.94|123.44|124.94|123.44|124.95|123.45|124.94|123.44|5
1626375720000|2021-07-15 19:02:00|124.93|123.43|124.93|123.43|124.95|123.45|124.93|123.43|7
1626375730000|2021-07-15 19:02:10|124.92|123.42|124.97|123.47|124.97|123.47|124.92|123.42|10
1626375740000|2021-07-15 19:02:20|124.96|123.46|125.08|123.58|125.11|123.61|124.96|123.46|15
1626375750000|2021-07-15 19:02:30|125.07|123.57|125.05|123.55|125.1|123.6|125.05|123.55|11
1626375760000|2021-07-15 19:02:40|125.04|123.54|125.04|123.54|125.04|123.54|124.98|123.48|14
1626375770000|2021-07-15 19:02:50|125.03|123.53|125|123.5|125.03|123.53|124.99|123.49|10
1626375780000|2021-07-15 19:03:00|125.01|123.51|125|123.5|125.02|123.52|124.99|123.49|5
1626375790000|2021-07-15 19:03:10|124.99|123.49|125.01|123.51|125.01|123.51|124.99|123.49|3
1626375800000|2021-07-15 19:03:20|125|123.5|125.01|123.51|125.02|123.52|124.99|123.49|5
1626375810000|2021-07-15 19:03:30|124.99|123.49|124.99|123.49|124.99|123.49|124.98|123.48|3
1626375820000|2021-07-15 19:03:40|125|123.5|125|123.5|125.01|123.51|125|123.5|5
1626375830000|2021-07-15 19:03:50|125.01|123.51|125|123.5|125.01|123.51|125|123.5|2
1626375840000|2021-07-15 19:04:00|124.99|123.49|124.98|123.48|125|123.5|124.98|123.48|5
1626375850000|2021-07-15 19:04:10|125|123.5|125|123.5|125.01|123.51|124.99|123.49|8
1626375860000|2021-07-15 19:04:20|125.01|123.51|125.01|123.51|125.01|123.51|125|123.5|3
1626375870000|2021-07-15 19:04:30|125|123.5|125.01|123.51|125.01|123.51|125|123.5|4
1626375880000|2021-07-15 19:04:40|125|123.5|125|123.5|125.01|123.51|125|123.5|5
1626375890000|2021-07-15 19:04:50|125.02|123.52|125.03|123.53|125.04|123.54|125.02|123.52|4
1626375900000|2021-07-15 19:05:00|125.04|123.54|125.13|123.63|125.13|123.63|125.04|123.54|8
1626375910000|2021-07-15 19:05:10|125.12|123.62|125.11|123.61|125.12|123.62|125.09|123.59|6
1626375920000|2021-07-15 19:05:20|125.12|123.62|125.05|123.55|125.12|123.62|125.05|123.55|5
1626375930000|2021-07-15 19:05:30|125.04|123.54|125.06|123.56|125.06|123.56|125.03|123.53|5
1626375940000|2021-07-15 19:05:40|125.07|123.57|125.06|123.56|125.07|123.57|125.06|123.56|2
1626375950000|2021-07-15 19:05:50|125.05|123.55|125.03|123.53|125.05|123.55|125.02|123.52|7
1626375960000|2021-07-15 19:06:00|125.04|123.54|125.03|123.53|125.04|123.54|125.03|123.53|2
1626375970000|2021-07-15 19:06:10|125.04|123.54|125.04|123.54|125.04|123.54|125.03|123.53|5
1626375980000|2021-07-15 19:06:20|125.03|123.53|125.03|123.53|125.03|123.53|125.03|123.53|1
1626375990000|2021-07-15 19:06:30|125.02|123.52|125.06|123.56|125.06|123.56|125.02|123.52|7
1626376000000|2021-07-15 19:06:40|125.07|123.57|125.04|123.54|125.07|123.57|124.98|123.48|9
1626376010000|2021-07-15 19:06:50|125.03|123.53|125.01|123.51|125.03|123.53|124.96|123.46|8
1626376020000|2021-07-15 19:07:00|125|123.5|124.96|123.46|125.01|123.51|124.95|123.45|10
1626376030000|2021-07-15 19:07:10|124.95|123.45|124.97|123.47|124.97|123.47|124.95|123.45|14
1626376040000|2021-07-15 19:07:20|124.98|123.48|124.98|123.48|125|123.5|124.97|123.47|8
1626376050000|2021-07-15 19:07:30|124.99|123.49|125.03|123.53|125.03|123.53|124.99|123.49|10
1626376060000|2021-07-15 19:07:40|125.02|123.52|124.98|123.48|125.02|123.52|124.98|123.48|6
1626376070000|2021-07-15 19:07:50|124.99|123.49|125|123.5|125.01|123.51|124.98|123.48|6
1626376080000|2021-07-15 19:08:00|125.01|123.51|124.98|123.48|125.01|123.51|124.98|123.48|5
1626376090000|2021-07-15 19:08:10|124.99|123.49|125.05|123.55|125.05|123.55|124.98|123.48|9
1626376100000|2021-07-15 19:08:20|125.04|123.54|125.01|123.51|125.04|123.54|124.99|123.49|5
1626376110000|2021-07-15 19:08:30|125|123.5|125.02|123.52|125.02|123.52|125|123.5|7
1626376120000|2021-07-15 19:08:40|125.03|123.53|125.01|123.51|125.03|123.53|125.01|123.51|3
1626376130000|2021-07-15 19:08:50|125|123.5|125|123.5|125.01|123.51|125|123.5|3
1626376140000|2021-07-15 19:09:00|125.01|123.51|125.01|123.51|125.01|123.51|125|123.5|3
1626376150000|2021-07-15 19:09:10|125|123.5|124.99|123.49|125.01|123.51|124.99|123.49|10
1626376160000|2021-07-15 19:09:20|125|123.5|125.02|123.52|125.02|123.52|124.99|123.49|5
1626376170000|2021-07-15 19:09:30|125.01|123.51|125.01|123.51|125.03|123.53|125|123.5|7
1626376180000|2021-07-15 19:09:40|125|123.5|125|123.5|125.01|123.51|124.99|123.49|9
1626376190000|2021-07-15 19:09:50|124.99|123.49|125.01|123.51|125.01|123.51|124.99|123.49|5
1626376200000|2021-07-15 19:10:00|125.02|123.52|125|123.5|125.03|123.53|125|123.5|7
1626376210000|2021-07-15 19:10:10|125.01|123.51|124.97|123.47|125.02|123.52|124.93|123.43|12
1626376220000|2021-07-15 19:10:20|124.98|123.48|125.01|123.51|125.01|123.51|124.98|123.48|6
1626376230000|2021-07-15 19:10:30|125|123.5|125.01|123.51|125.02|123.52|125|123.5|6
1626376240000|2021-07-15 19:10:40|125.02|123.52|124.98|123.48|125.02|123.52|124.98|123.48|5
1626376250000|2021-07-15 19:10:50|124.99|123.49|124.97|123.47|124.99|123.49|124.97|123.47|7
1626376260000|2021-07-15 19:11:00|124.98|123.48|125.01|123.51|125.04|123.54|124.98|123.48|11
1626376270000|2021-07-15 19:11:10|124.99|123.49|124.97|123.47|125|123.5|124.95|123.45|6
1626376280000|2021-07-15 19:11:20|124.96|123.46|124.96|123.46|124.97|123.47|124.95|123.45|7
1626376290000|2021-07-15 19:11:30|124.95|123.45|124.95|123.45|124.96|123.46|124.95|123.45|5
1626376300000|2021-07-15 19:11:40|124.96|123.46|124.98|123.48|124.99|123.49|124.95|123.45|9
1626376310000|2021-07-15 19:11:50|124.99|123.49|124.99|123.49|125.02|123.52|124.99|123.49|7
1626376320000|2021-07-15 19:12:00|125.01|123.51|125.02|123.52|125.02|123.52|125.01|123.51|6
1626376330000|2021-07-15 19:12:10|125.01|123.51|125.01|123.51|125.02|123.52|124.98|123.48|8
1626376340000|2021-07-15 19:12:20|125.02|123.52|124.96|123.46|125.02|123.52|124.96|123.46|5
1626376350000|2021-07-15 19:12:30|124.97|123.47|124.97|123.47|124.99|123.49|124.95|123.45|11
1626376360000|2021-07-15 19:12:40|124.98|123.48|125.05|123.55|125.05|123.55|124.98|123.48|9
1626376370000|2021-07-15 19:12:50|125.04|123.54|125.02|123.52|125.04|123.54|125.02|123.52|3
1626376380000|2021-07-15 19:13:00|125.03|123.53|125.01|123.51|125.03|123.53|125|123.5|10
1626376390000|2021-07-15 19:13:10|125|123.5|125.06|123.56|125.07|123.57|125|123.5|16
1626376400000|2021-07-15 19:13:20|125.05|123.55|125.06|123.56|125.08|123.58|125.05|123.55|8
1626376410000|2021-07-15 19:13:30|125.07|123.57|125.07|123.57|125.07|123.57|125.03|123.53|7
1626376420000|2021-07-15 19:13:40|125.06|123.56|125.06|123.56|125.06|123.56|125.06|123.56|1
1626376430000|2021-07-15 19:13:50|125.07|123.57|125.05|123.55|125.07|123.57|125.05|123.55|2
1626376440000|2021-07-15 19:14:00|125.06|123.56|125.09|123.59|125.09|123.59|125.06|123.56|13
1626376450000|2021-07-15 19:14:10|125.1|123.6|125.07|123.57|125.1|123.6|125.07|123.57|5
1626376460000|2021-07-15 19:14:20|125.08|123.58|125.08|123.58|125.08|123.58|125.07|123.57|3
1626376480000|2021-07-15 19:14:40|125.09|123.59|125.08|123.58|125.09|123.59|125.08|123.58|2
1626376490000|2021-07-15 19:14:50|125.09|123.59|125.06|123.56|125.09|123.59|125.06|123.56|3
1626376500000|2021-07-15 19:15:00|125.04|123.54|125.06|123.56|125.07|123.57|125.04|123.54|8
1626376510000|2021-07-15 19:15:10|125.05|123.55|125.09|123.59|125.09|123.59|125.05|123.55|6
1626376520000|2021-07-15 19:15:20|125.1|123.6|125.14|123.64|125.15|123.65|125.1|123.6|5
1626376530000|2021-07-15 19:15:30|125.15|123.65|125.17|123.67|125.17|123.67|125.15|123.65|5
1626376540000|2021-07-15 19:15:40|125.16|123.66|125.2|123.7|125.2|123.7|125.16|123.66|6
1626376550000|2021-07-15 19:15:50|125.21|123.71|125.2|123.7|125.22|123.72|125.2|123.7|8
1626376560000|2021-07-15 19:16:00|125.19|123.69|125.25|123.75|125.25|123.75|125.17|123.67|12
1626376570000|2021-07-15 19:16:10|125.24|123.74|125.26|123.76|125.27|123.77|125.24|123.74|7
1626376580000|2021-07-15 19:16:20|125.25|123.75|125.24|123.74|125.26|123.76|125.24|123.74|7
1626376590000|2021-07-15 19:16:30|125.23|123.73|125.27|123.77|125.27|123.77|125.21|123.71|15
1626376600000|2021-07-15 19:16:40|125.28|123.78|125.36|123.86|125.36|123.86|125.27|123.77|17
1626376610000|2021-07-15 19:16:50|125.35|123.85|125.36|123.86|125.36|123.86|125.32|123.82|14
1626376620000|2021-07-15 19:17:00|125.37|123.87|125.33|123.83|125.37|123.87|125.3|123.8|13
1626376630000|2021-07-15 19:17:10|125.34|123.84|125.35|123.85|125.37|123.87|125.34|123.84|10
1626376640000|2021-07-15 19:17:20|125.36|123.86|125.49|123.99|125.5|124|125.36|123.86|23
1626376650000|2021-07-15 19:17:30|125.5|124|125.48|123.98|125.51|124.01|125.45|123.95|15
1626376660000|2021-07-15 19:17:40|125.47|123.97|125.5|124|125.5|124|125.47|123.97|11
1626376670000|2021-07-15 19:17:50|125.49|123.99|125.53|124.03|125.53|124.03|125.49|123.99|11
1626376680000|2021-07-15 19:18:00|125.54|124.04|125.54|124.04|125.55|124.05|125.52|124.02|5
1626376690000|2021-07-15 19:18:10|125.52|124.02|125.51|124.01|125.54|124.04|125.51|124.01|7
1626376700000|2021-07-15 19:18:20|125.52|124.02|125.46|123.96|125.54|124.04|125.43|123.93|18
1626376710000|2021-07-15 19:18:30|125.47|123.97|125.41|123.91|125.53|124.03|125.41|123.91|14
1626376720000|2021-07-15 19:18:40|125.43|123.93|125.58|124.08|125.58|124.08|125.41|123.91|15
1626376730000|2021-07-15 19:18:50|125.59|124.09|125.62|124.12|125.62|124.12|125.57|124.07|15
1626376740000|2021-07-15 19:19:00|125.61|124.11|125.68|124.18|125.68|124.18|125.59|124.09|20
1626376750000|2021-07-15 19:19:10|125.67|124.17|125.76|124.26|125.79|124.29|125.67|124.17|22
1626376760000|2021-07-15 19:19:20|125.77|124.27|125.94|124.44|125.99|124.49|125.77|124.27|25
1626376770000|2021-07-15 19:19:30|125.96|124.46|125.95|124.45|126.05|124.55|125.92|124.42|28
1626376780000|2021-07-15 19:19:40|125.97|124.47|125.92|124.42|125.98|124.48|125.88|124.38|24
1626376790000|2021-07-15 19:19:50|125.93|124.43|126.01|124.51|126.03|124.53|125.93|124.43|18
1626376800000|2021-07-15 19:20:00|125.99|124.49|125.89|124.39|125.99|124.49|125.86|124.36|19
1626376810000|2021-07-15 19:20:10|125.9|124.4|125.67|124.17|125.9|124.4|125.67|124.17|14
1626376820000|2021-07-15 19:20:20|125.66|124.16|125.62|124.12|125.69|124.19|125.62|124.12|16
1626376830000|2021-07-15 19:20:30|125.63|124.13|125.63|124.13|125.67|124.17|125.6|124.1|12
1626376840000|2021-07-15 19:20:40|125.61|124.11|125.52|124.02|125.65|124.15|125.52|124.02|19
1626376850000|2021-07-15 19:20:50|125.51|124.01|125.51|124.01|125.57|124.07|125.51|124.01|11
1626376860000|2021-07-15 19:21:00|125.5|124|125.42|123.92|125.5|124|125.4|123.9|18
1626376870000|2021-07-15 19:21:10|125.39|123.89|125.35|123.85|125.41|123.91|125.26|123.76|21
1626376880000|2021-07-15 19:21:20|125.33|123.83|125.25|123.75|125.35|123.85|125.25|123.75|10
1626376890000|2021-07-15 19:21:30|125.26|123.76|125.22|123.72|125.26|123.76|125.22|123.72|10
1626376900000|2021-07-15 19:21:40|125.19|123.69|125.19|123.69|125.25|123.75|125.19|123.69|15
1626376910000|2021-07-15 19:21:50|125.17|123.67|125.21|123.71|125.22|123.72|125.15|123.65|14
1626376920000|2021-07-15 19:22:00|125.18|123.68|125.16|123.66|125.18|123.68|125.13|123.63|15
1626376930000|2021-07-15 19:22:10|125.17|123.67|125.15|123.65|125.17|123.67|125.13|123.63|8
1626376940000|2021-07-15 19:22:20|125.14|123.64|125.07|123.57|125.16|123.66|125.06|123.56|13
1626376950000|2021-07-15 19:22:30|125.08|123.58|125.06|123.56|125.08|123.58|125.03|123.53|16
1626376960000|2021-07-15 19:22:40|125.05|123.55|125.02|123.52|125.05|123.55|125.02|123.52|10
1626376970000|2021-07-15 19:22:50|125.03|123.53|125.03|123.53|125.05|123.55|125.02|123.52|12
1626376980000|2021-07-15 19:23:00|125.02|123.52|125.13|123.63|125.14|123.64|125.02|123.52|15
1626376990000|2021-07-15 19:23:10|125.12|123.62|125.09|123.59|125.12|123.62|125.09|123.59|11
1626377000000|2021-07-15 19:23:20|125.1|123.6|125.04|123.54|125.11|123.61|125.04|123.54|14
1626377010000|2021-07-15 19:23:30|125.03|123.53|125.08|123.58|125.08|123.58|125.03|123.53|18
1626377020000|2021-07-15 19:23:40|125.07|123.57|125.04|123.54|125.08|123.58|125.04|123.54|15
1626377030000|2021-07-15 19:23:50|125.03|123.53|125.03|123.53|125.04|123.54|125.03|123.53|7
1626377040000|2021-07-15 19:24:00|125.02|123.52|125.07|123.57|125.08|123.58|125.02|123.52|10
1626377050000|2021-07-15 19:24:10|125.04|123.54|125.03|123.53|125.07|123.57|125|123.5|12
1626377060000|2021-07-15 19:24:20|125.06|123.56|125.09|123.59|125.14|123.64|125.06|123.56|14
1626377070000|2021-07-15 19:24:30|125.1|123.6|125.08|123.58|125.12|123.62|125.08|123.58|10
1626377080000|2021-07-15 19:24:40|125.09|123.59|125.15|123.65|125.15|123.65|125.09|123.59|8
1626377090000|2021-07-15 19:24:50|125.14|123.64|125.14|123.64|125.14|123.64|125.12|123.62|9
1626377100000|2021-07-15 19:25:00|125.13|123.63|125.12|123.62|125.14|123.64|125.1|123.6|10
1626377110000|2021-07-15 19:25:10|125.13|123.63|125.08|123.58|125.13|123.63|125.06|123.56|10
1626377120000|2021-07-15 19:25:20|125.07|123.57|125.09|123.59|125.09|123.59|125.07|123.57|3
1626377130000|2021-07-15 19:25:30|125.08|123.58|125.1|123.6|125.1|123.6|125.08|123.58|5
1626377140000|2021-07-15 19:25:40|125.11|123.61|125.13|123.63|125.16|123.66|125.11|123.61|12
1626377150000|2021-07-15 19:25:50|125.14|123.64|125.26|123.76|125.3|123.8|125.14|123.64|12
1626377160000|2021-07-15 19:26:00|125.23|123.73|125.19|123.69|125.25|123.75|125.18|123.68|11
1626377170000|2021-07-15 19:26:10|125.17|123.67|125.22|123.72|125.27|123.77|125.17|123.67|12
1626377180000|2021-07-15 19:26:20|125.23|123.73|125.35|123.85|125.35|123.85|125.18|123.68|17
1626377190000|2021-07-15 19:26:30|125.34|123.84|125.43|123.93|125.43|123.93|125.34|123.84|17
1626377200000|2021-07-15 19:26:40|125.42|123.92|125.49|123.99|125.52|124.02|125.42|123.92|13
1626377210000|2021-07-15 19:26:50|125.48|123.98|125.47|123.97|125.49|123.99|125.45|123.95|8
1626377220000|2021-07-15 19:27:00|125.48|123.98|125.36|123.86|125.49|123.99|125.36|123.86|9
1626377230000|2021-07-15 19:27:10|125.37|123.87|125.41|123.91|125.44|123.94|125.37|123.87|17
1626377240000|2021-07-15 19:27:20|125.42|123.92|125.3|123.8|125.42|123.92|125.3|123.8|9
1626377250000|2021-07-15 19:27:30|125.31|123.81|125.39|123.89|125.4|123.9|125.31|123.81|10
1626377260000|2021-07-15 19:27:40|125.4|123.9|125.35|123.85|125.41|123.91|125.3|123.8|10
1626377270000|2021-07-15 19:27:50|125.36|123.86|125.33|123.83|125.39|123.89|125.32|123.82|9
1626377280000|2021-07-15 19:28:00|125.35|123.85|125.38|123.88|125.43|123.93|125.34|123.84|15
1626377290000|2021-07-15 19:28:10|125.4|123.9|125.4|123.9|125.4|123.9|125.38|123.88|9
1626377300000|2021-07-15 19:28:20|125.39|123.89|125.37|123.87|125.4|123.9|125.37|123.87|6
1626377310000|2021-07-15 19:28:30|125.38|123.88|125.39|123.89|125.4|123.9|125.38|123.88|5
1626377320000|2021-07-15 19:28:40|125.38|123.88|125.4|123.9|125.4|123.9|125.34|123.84|8
1626377330000|2021-07-15 19:28:50|125.41|123.91|125.42|123.92|125.43|123.93|125.39|123.89|8
1626377340000|2021-07-15 19:29:00|125.43|123.93|125.44|123.94|125.44|123.94|125.39|123.89|11
1626377350000|2021-07-15 19:29:10|125.45|123.95|125.45|123.95|125.47|123.97|125.43|123.93|9
1626377360000|2021-07-15 19:29:20|125.44|123.94|125.42|123.92|125.45|123.95|125.41|123.91|9
1626377370000|2021-07-15 19:29:30|125.43|123.93|125.45|123.95|125.45|123.95|125.42|123.92|4
1626377380000|2021-07-15 19:29:40|125.46|123.96|125.52|124.02|125.53|124.03|125.46|123.96|7
1626377390000|2021-07-15 19:29:50|125.53|124.03|125.52|124.02|125.54|124.04|125.51|124.01|7
1626377400000|2021-07-15 19:30:00|125.51|124.01|125.42|123.92|125.51|124.01|125.39|123.89|13
1626377410000|2021-07-15 19:30:10|125.43|123.93|125.33|123.83|125.43|123.93|125.33|123.83|8
1626377420000|2021-07-15 19:30:20|125.34|123.84|125.33|123.83|125.38|123.88|125.32|123.82|18
1626377430000|2021-07-15 19:30:30|125.32|123.82|125.3|123.8|125.33|123.83|125.28|123.78|17
1626377440000|2021-07-15 19:30:40|125.33|123.83|125.29|123.79|125.33|123.83|125.28|123.78|8
1626377450000|2021-07-15 19:30:50|125.28|123.78|125.33|123.83|125.33|123.83|125.28|123.78|7
1626377460000|2021-07-15 19:31:00|125.29|123.79|125.27|123.77|125.32|123.82|125.26|123.76|12
1626377470000|2021-07-15 19:31:10|125.28|123.78|125.29|123.79|125.33|123.83|125.26|123.76|15
1626377480000|2021-07-15 19:31:20|125.27|123.77|125.28|123.78|125.33|123.83|125.27|123.77|11
1626377490000|2021-07-15 19:31:30|125.27|123.77|125.26|123.76|125.33|123.83|125.26|123.76|13
1626377500000|2021-07-15 19:31:40|125.27|123.77|125.25|123.75|125.27|123.77|125.23|123.73|11
1626377510000|2021-07-15 19:31:50|125.24|123.74|125.22|123.72|125.25|123.75|125.22|123.72|11
1626377520000|2021-07-15 19:32:00|125.2|123.7|125.19|123.69|125.2|123.7|125.19|123.69|6
1626377530000|2021-07-15 19:32:10|125.18|123.68|125.18|123.68|125.18|123.68|125.18|123.68|1
1626377540000|2021-07-15 19:32:20|125.19|123.69|125.13|123.63|125.19|123.69|125.13|123.63|16
1626377550000|2021-07-15 19:32:30|125.14|123.64|125.19|123.69|125.2|123.7|125.11|123.61|16
1626377560000|2021-07-15 19:32:40|125.2|123.7|125.22|123.72|125.22|123.72|125.19|123.69|10
1626377570000|2021-07-15 19:32:50|125.23|123.73|125.17|123.67|125.23|123.73|125.16|123.66|8
1626377580000|2021-07-15 19:33:00|125.16|123.66|125.14|123.64|125.16|123.66|125.13|123.63|6
1626377590000|2021-07-15 19:33:10|125.15|123.65|125.15|123.65|125.15|123.65|125.15|123.65|1
1626377600000|2021-07-15 19:33:20|125.14|123.64|125.14|123.64|125.15|123.65|125.14|123.64|3
1626377610000|2021-07-15 19:33:30|125.15|123.65|125.13|123.63|125.15|123.65|125.13|123.63|6
1626377620000|2021-07-15 19:33:40|125.14|123.64|125.14|123.64|125.14|123.64|125.12|123.62|6
1626377630000|2021-07-15 19:33:50|125.15|123.65|125.13|123.63|125.16|123.66|125.13|123.63|11
1626377640000|2021-07-15 19:34:00|125.14|123.64|125.22|123.72|125.22|123.72|125.14|123.64|7
1626377650000|2021-07-15 19:34:10|125.21|123.71|125.18|123.68|125.24|123.74|125.17|123.67|10
1626377660000|2021-07-15 19:34:20|125.19|123.69|125.14|123.64|125.19|123.69|125.14|123.64|10
1626377670000|2021-07-15 19:34:30|125.13|123.63|125.14|123.64|125.15|123.65|125.13|123.63|4
1626377680000|2021-07-15 19:34:40|125.13|123.63|125.12|123.62|125.13|123.63|125.08|123.58|13
1626377690000|2021-07-15 19:34:50|125.13|123.63|125.21|123.71|125.21|123.71|125.13|123.63|13
1626377700000|2021-07-15 19:35:00|125.2|123.7|125.21|123.71|125.21|123.71|125.2|123.7|2
1626377710000|2021-07-15 19:35:10|125.2|123.7|125.21|123.71|125.23|123.73|125.2|123.7|8
1626377720000|2021-07-15 19:35:20|125.22|123.72|125.13|123.63|125.22|123.72|125.13|123.63|13
1626377730000|2021-07-15 19:35:30|125.12|123.62|125.12|123.62|125.13|123.63|125.11|123.61|5
1626377740000|2021-07-15 19:35:40|125.11|123.61|125.12|123.62|125.12|123.62|125.1|123.6|6
1626377750000|2021-07-15 19:35:50|125.11|123.61|125.13|123.63|125.13|123.63|125.11|123.61|5
1626377760000|2021-07-15 19:36:00|125.15|123.65|125.16|123.66|125.16|123.66|125.14|123.64|6
1626377770000|2021-07-15 19:36:10|125.15|123.65|125.16|123.66|125.17|123.67|125.13|123.63|14
1626377780000|2021-07-15 19:36:20|125.15|123.65|125.11|123.61|125.15|123.65|125.11|123.61|18
1626377790000|2021-07-15 19:36:30|125.12|123.62|125.13|123.63|125.15|123.65|125.12|123.62|9
1626377800000|2021-07-15 19:36:40|125.14|123.64|125.14|123.64|125.14|123.64|125.13|123.63|5
1626377810000|2021-07-15 19:36:50|125.13|123.63|125.11|123.61|125.13|123.63|125.11|123.61|3
1626377820000|2021-07-15 19:37:00|125.12|123.62|125.11|123.61|125.12|123.62|125.09|123.59|8
1626377830000|2021-07-15 19:37:10|125.1|123.6|125.09|123.59|125.12|123.62|125.08|123.58|7
1626377840000|2021-07-15 19:37:20|125.08|123.58|125.06|123.56|125.08|123.58|125.06|123.56|3
1626377850000|2021-07-15 19:37:30|125.05|123.55|125.06|123.56|125.06|123.56|125.05|123.55|2
1626377860000|2021-07-15 19:37:40|125.05|123.55|125.05|123.55|125.07|123.57|125.05|123.55|11
1626377880000|2021-07-15 19:38:00|125.06|123.56|125.06|123.56|125.1|123.6|125.06|123.56|9
1626377890000|2021-07-15 19:38:10|125.07|123.57|125.07|123.57|125.07|123.57|125.06|123.56|3
1626377900000|2021-07-15 19:38:20|125.05|123.55|125.06|123.56|125.06|123.56|125.05|123.55|2
1626377910000|2021-07-15 19:38:30|125.05|123.55|125.06|123.56|125.06|123.56|125.04|123.54|4
1626377920000|2021-07-15 19:38:40|125.07|123.57|125.07|123.57|125.08|123.58|125.06|123.56|5
1626377930000|2021-07-15 19:38:50|125.06|123.56|125.06|123.56|125.07|123.57|125.05|123.55|7
1626377940000|2021-07-15 19:39:00|125.07|123.57|125.05|123.55|125.07|123.57|125.05|123.55|7
1626377950000|2021-07-15 19:39:10|125.07|123.57|125.07|123.57|125.07|123.57|125.05|123.55|7
1626377960000|2021-07-15 19:39:20|125.06|123.56|125.06|123.56|125.07|123.57|125.06|123.56|7
1626377970000|2021-07-15 19:39:30|125.07|123.57|125.05|123.55|125.08|123.58|125.05|123.55|4
1626377980000|2021-07-15 19:39:40|125.04|123.54|125.04|123.54|125.05|123.55|125.04|123.54|3
1626377990000|2021-07-15 19:39:50|125.09|123.59|125.12|123.62|125.14|123.64|125.09|123.59|6
1626378000000|2021-07-15 19:40:00|125.13|123.63|125.13|123.63|125.14|123.64|125.11|123.61|15
1626378010000|2021-07-15 19:40:10|125.12|123.62|125.12|123.62|125.13|123.63|125.12|123.62|3
1626378020000|2021-07-15 19:40:20|125.11|123.61|125.07|123.57|125.12|123.62|125.07|123.57|9
1626378030000|2021-07-15 19:40:30|125.06|123.56|125.06|123.56|125.07|123.57|125.06|123.56|3
1626378040000|2021-07-15 19:40:40|125.05|123.55|125.06|123.56|125.06|123.56|125.05|123.55|2
1626378050000|2021-07-15 19:40:50|125.05|123.55|125.05|123.55|125.06|123.56|125.05|123.55|3
1626378060000|2021-07-15 19:41:00|125.06|123.56|125.09|123.59|125.11|123.61|125.06|123.56|9
1626378070000|2021-07-15 19:41:10|125.08|123.58|125.06|123.56|125.08|123.58|125.05|123.55|9
1626378080000|2021-07-15 19:41:20|125.05|123.55|125.08|123.58|125.08|123.58|125.05|123.55|6
1626378090000|2021-07-15 19:41:30|125.07|123.57|125.09|123.59|125.11|123.61|125.07|123.57|7
1626378100000|2021-07-15 19:41:40|125.08|123.58|125.06|123.56|125.08|123.58|125.06|123.56|4
1626378110000|2021-07-15 19:41:50|125.05|123.55|125.04|123.54|125.06|123.56|125.03|123.53|6
1626378120000|2021-07-15 19:42:00|125.05|123.55|125.05|123.55|125.05|123.55|125.04|123.54|3
1626378130000|2021-07-15 19:42:10|125.04|123.54|125.04|123.54|125.04|123.54|125.03|123.53|5
1626378140000|2021-07-15 19:42:20|125.05|123.55|125.05|123.55|125.06|123.56|125.04|123.54|9
1626378150000|2021-07-15 19:42:30|125.04|123.54|125.04|123.54|125.05|123.55|125.03|123.53|5
1626378160000|2021-07-15 19:42:40|124.99|123.49|124.99|123.49|124.99|123.49|124.99|123.49|1
1626378170000|2021-07-15 19:42:50|125|123.5|125.05|123.55|125.12|123.62|124.99|123.49|15
1626378180000|2021-07-15 19:43:00|125.06|123.56|125.03|123.53|125.07|123.57|125.02|123.52|6
1626378190000|2021-07-15 19:43:10|125.04|123.54|125.03|123.53|125.04|123.54|125.03|123.53|2
1626378200000|2021-07-15 19:43:20|125.02|123.52|125.03|123.53|125.05|123.55|125.01|123.51|8
1626378210000|2021-07-15 19:43:30|125.02|123.52|125.01|123.51|125.03|123.53|125|123.5|12
1626378220000|2021-07-15 19:43:40|125.02|123.52|125.04|123.54|125.04|123.54|125.02|123.52|2
1626378230000|2021-07-15 19:43:50|125.03|123.53|125.02|123.52|125.03|123.53|125.02|123.52|4
1626378240000|2021-07-15 19:44:00|125.03|123.53|125.09|123.59|125.09|123.59|125.03|123.53|8
1626378250000|2021-07-15 19:44:10|125.08|123.58|125.12|123.62|125.12|123.62|125.08|123.58|6
1626378260000|2021-07-15 19:44:20|125.13|123.63|125.15|123.65|125.16|123.66|125.13|123.63|8
1626378270000|2021-07-15 19:44:30|125.14|123.64|125.12|123.62|125.14|123.64|125.1|123.6|5
1626378280000|2021-07-15 19:44:40|125.13|123.63|125.05|123.55|125.14|123.64|125.05|123.55|16
1626378290000|2021-07-15 19:44:50|125.04|123.54|125.04|123.54|125.06|123.56|125.03|123.53|11
1626378300000|2021-07-15 19:45:00|125.03|123.53|125.11|123.61|125.11|123.61|125.02|123.52|14
1626378310000|2021-07-15 19:45:10|125.12|123.62|125.13|123.63|125.14|123.64|125.12|123.62|4
1626378320000|2021-07-15 19:45:20|125.14|123.64|125.11|123.61|125.14|123.64|125.11|123.61|10
1626378330000|2021-07-15 19:45:30|125.1|123.6|125.1|123.6|125.11|123.61|125.09|123.59|11
1626378340000|2021-07-15 19:45:40|125.11|123.61|125.09|123.59|125.11|123.61|125.09|123.59|5
1626378350000|2021-07-15 19:45:50|125.1|123.6|125.05|123.55|125.1|123.6|125.05|123.55|3
1626378360000|2021-07-15 19:46:00|125.04|123.54|125.05|123.55|125.05|123.55|125.04|123.54|2
1626378370000|2021-07-15 19:46:10|125.04|123.54|125.07|123.57|125.09|123.59|125.04|123.54|9
1626378380000|2021-07-15 19:46:20|125.05|123.55|125.05|123.55|125.07|123.57|125.03|123.53|6
1626378390000|2021-07-15 19:46:30|125.04|123.54|125.05|123.55|125.06|123.56|125.03|123.53|11
1626378400000|2021-07-15 19:46:40|125.06|123.56|125.05|123.55|125.09|123.59|125.04|123.54|15
1626378410000|2021-07-15 19:46:50|125.04|123.54|125.05|123.55|125.06|123.56|125.04|123.54|4
1626378420000|2021-07-15 19:47:00|125.04|123.54|125.06|123.56|125.08|123.58|125.04|123.54|13
1626378430000|2021-07-15 19:47:10|125.05|123.55|125.05|123.55|125.06|123.56|125.04|123.54|7
1626378440000|2021-07-15 19:47:20|125.06|123.56|125.08|123.58|125.08|123.58|125.06|123.56|3
1626378450000|2021-07-15 19:47:30|125.07|123.57|125.06|123.56|125.07|123.57|125.04|123.54|8
1626378460000|2021-07-15 19:47:40|125.07|123.57|125.07|123.57|125.07|123.57|125.07|123.57|1
1626378470000|2021-07-15 19:47:50|125.05|123.55|125.04|123.54|125.05|123.55|125.03|123.53|4
1626378480000|2021-07-15 19:48:00|125.03|123.53|125.01|123.51|125.03|123.53|125.01|123.51|3
1626378490000|2021-07-15 19:48:10|125.02|123.52|125.02|123.52|125.02|123.52|125|123.5|3
1626378500000|2021-07-15 19:48:20|125.01|123.51|125.08|123.58|125.08|123.58|125.01|123.51|8
1626378510000|2021-07-15 19:48:30|125.1|123.6|125.03|123.53|125.11|123.61|125.03|123.53|12
1626378520000|2021-07-15 19:48:40|125.02|123.52|125.03|123.53|125.04|123.54|125.02|123.52|4
1626378530000|2021-07-15 19:48:50|125.02|123.52|125.02|123.52|125.02|123.52|125.02|123.52|1
1626378540000|2021-07-15 19:49:00|125.03|123.53|125.06|123.56|125.06|123.56|125.03|123.53|4
1626378550000|2021-07-15 19:49:10|125.07|123.57|125.07|123.57|125.08|123.58|125.07|123.57|3
1626378560000|2021-07-15 19:49:20|125.06|123.56|125.08|123.58|125.08|123.58|125.06|123.56|5
1626378570000|2021-07-15 19:49:30|125.09|123.59|125.12|123.62|125.13|123.63|125.09|123.59|8
1626378580000|2021-07-15 19:49:40|125.09|123.59|125.12|123.62|125.12|123.62|125.07|123.57|7
1626378590000|2021-07-15 19:49:50|125.13|123.63|125.11|123.61|125.14|123.64|125.11|123.61|7
1626378600000|2021-07-15 19:50:00|125.1|123.6|125.13|123.63|125.13|123.63|125.1|123.6|8
1626378610000|2021-07-15 19:50:10|125.12|123.62|125.25|123.75|125.25|123.75|125.12|123.62|12
1626378620000|2021-07-15 19:50:20|125.26|123.76|125.28|123.78|125.28|123.78|125.24|123.74|5
1626378630000|2021-07-15 19:50:30|125.29|123.79|125.3|123.8|125.3|123.8|125.27|123.77|8
1626378640000|2021-07-15 19:50:40|125.31|123.81|125.4|123.9|125.4|123.9|125.3|123.8|13
1626378650000|2021-07-15 19:50:50|125.41|123.91|125.38|123.88|125.41|123.91|125.36|123.86|10
1626378660000|2021-07-15 19:51:00|125.39|123.89|125.41|123.91|125.41|123.91|125.39|123.89|3
1626378670000|2021-07-15 19:51:10|125.42|123.92|125.49|123.99|125.49|123.99|125.4|123.9|11
1626378680000|2021-07-15 19:51:20|125.48|123.98|125.51|124.01|125.51|124.01|125.48|123.98|4
1626378690000|2021-07-15 19:51:30|125.5|124|125.53|124.03|125.53|124.03|125.5|124|8
1626378700000|2021-07-15 19:51:40|125.52|124.02|125.55|124.05|125.55|124.05|125.52|124.02|4
1626378710000|2021-07-15 19:51:50|125.56|124.06|125.61|124.11|125.61|124.11|125.55|124.05|10
1626378720000|2021-07-15 19:52:00|125.62|124.12|125.78|124.28|125.81|124.31|125.62|124.12|18
1626378730000|2021-07-15 19:52:10|125.76|124.26|125.71|124.21|125.77|124.27|125.67|124.17|15
1626378740000|2021-07-15 19:52:20|125.69|124.19|125.76|124.26|125.76|124.26|125.69|124.19|10
1626378750000|2021-07-15 19:52:30|125.77|124.27|125.76|124.26|125.77|124.27|125.73|124.23|12
1626378760000|2021-07-15 19:52:40|125.75|124.25|125.67|124.17|125.75|124.25|125.66|124.16|10
1626378770000|2021-07-15 19:52:50|125.68|124.18|125.73|124.23|125.73|124.23|125.68|124.18|9
1626378780000|2021-07-15 19:53:00|125.72|124.22|125.74|124.24|125.74|124.24|125.67|124.17|16
1626378790000|2021-07-15 19:53:10|125.73|124.23|125.73|124.23|125.75|124.25|125.72|124.22|12
1626378800000|2021-07-15 19:53:20|125.74|124.24|125.73|124.23|125.74|124.24|125.71|124.21|10
1626378810000|2021-07-15 19:53:30|125.72|124.22|125.79|124.29|125.79|124.29|125.72|124.22|16
1626378820000|2021-07-15 19:53:40|125.78|124.28|125.81|124.31|125.82|124.32|125.78|124.28|9
1626378830000|2021-07-15 19:53:50|125.8|124.3|125.81|124.31|125.82|124.32|125.79|124.29|8
1626378840000|2021-07-15 19:54:00|125.8|124.3|125.8|124.3|125.82|124.32|125.79|124.29|20
1626378850000|2021-07-15 19:54:10|125.79|124.29|125.76|124.26|125.79|124.29|125.72|124.22|16
1626378860000|2021-07-15 19:54:20|125.73|124.23|125.75|124.25|125.75|124.25|125.72|124.22|8
1626378870000|2021-07-15 19:54:30|125.76|124.26|125.76|124.26|125.77|124.27|125.73|124.23|11
1626378880000|2021-07-15 19:54:40|125.75|124.25|125.79|124.29|125.79|124.29|125.75|124.25|4
1626378890000|2021-07-15 19:54:50|125.8|124.3|125.79|124.29|125.8|124.3|125.78|124.28|8
1626378900000|2021-07-15 19:55:00|125.78|124.28|125.69|124.19|125.79|124.29|125.69|124.19|15
1626378910000|2021-07-15 19:55:10|125.66|124.16|125.56|124.06|125.66|124.16|125.56|124.06|12
1626378920000|2021-07-15 19:55:20|125.55|124.05|125.5|124|125.55|124.05|125.5|124|15
1626378930000|2021-07-15 19:55:30|125.51|124.01|125.49|123.99|125.51|124.01|125.48|123.98|9
1626378940000|2021-07-15 19:55:40|125.5|124|125.48|123.98|125.5|124|125.47|123.97|8
1626378950000|2021-07-15 19:55:50|125.49|123.99|125.49|123.99|125.49|123.99|125.48|123.98|5
1626378960000|2021-07-15 19:56:00|125.51|124.01|125.52|124.02|125.54|124.04|125.51|124.01|8
1626378970000|2021-07-15 19:56:10|125.51|124.01|125.41|123.91|125.51|124.01|125.41|123.91|9
1626378980000|2021-07-15 19:56:20|125.42|123.92|125.38|123.88|125.42|123.92|125.38|123.88|8
1626378990000|2021-07-15 19:56:30|125.37|123.87|125.42|123.92|125.43|123.93|125.37|123.87|8
1626379000000|2021-07-15 19:56:40|125.41|123.91|125.38|123.88|125.42|123.92|125.36|123.86|8
1626379010000|2021-07-15 19:56:50|125.39|123.89|125.4|123.9|125.4|123.9|125.38|123.88|6
1626379020000|2021-07-15 19:57:00|125.41|123.91|125.4|123.9|125.41|123.91|125.4|123.9|4
1626379030000|2021-07-15 19:57:10|125.39|123.89|125.41|123.91|125.41|123.91|125.39|123.89|3
1626379040000|2021-07-15 19:57:20|125.42|123.92|125.41|123.91|125.44|123.94|125.41|123.91|10
1626379050000|2021-07-15 19:57:30|125.42|123.92|125.45|123.95|125.46|123.96|125.42|123.92|14
1626379060000|2021-07-15 19:57:40|125.46|123.96|125.46|123.96|125.46|123.96|125.44|123.94|9
1626379070000|2021-07-15 19:57:50|125.45|123.95|125.41|123.91|125.45|123.95|125.4|123.9|9
1626379080000|2021-07-15 19:58:00|125.38|123.88|125.42|123.92|125.45|123.95|125.38|123.88|13
1626379090000|2021-07-15 19:58:10|125.41|123.91|125.41|123.91|125.41|123.91|125.39|123.89|3
1626379100000|2021-07-15 19:58:20|125.4|123.9|125.4|123.9|125.4|123.9|125.39|123.89|3
1626379110000|2021-07-15 19:58:30|125.35|123.85|125.36|123.86|125.38|123.88|125.35|123.85|5
1626379120000|2021-07-15 19:58:40|125.37|123.87|125.36|123.86|125.42|123.92|125.36|123.86|12
1626379130000|2021-07-15 19:58:50|125.34|123.84|125.38|123.88|125.41|123.91|125.33|123.83|10
1626379140000|2021-07-15 19:59:00|125.4|123.9|125.46|123.96|125.46|123.96|125.4|123.9|8
1626379150000|2021-07-15 19:59:10|125.45|123.95|125.4|123.9|125.45|123.95|125.4|123.9|9
1626379160000|2021-07-15 19:59:20|125.39|123.89|125.37|123.87|125.39|123.89|125.36|123.86|6
1626379170000|2021-07-15 19:59:30|125.38|123.88|125.38|123.88|125.39|123.89|125.37|123.87|7
1626379180000|2021-07-15 19:59:40|125.37|123.87|125.36|123.86|125.37|123.87|125.36|123.86|2
1626379190000|2021-07-15 19:59:50|125.37|123.87|125.27|123.77|125.37|123.87|125.27|123.77|9
1626379200000|2021-07-15 20:00:00|125.29|123.79|125.39|123.89|125.41|123.91|125.29|123.79|14
1626379210000|2021-07-15 20:00:10|125.4|123.9|125.55|124.05|125.59|124.09|125.4|123.9|29
1626379220000|2021-07-15 20:00:20|125.59|124.09|125.71|124.21|125.71|124.21|125.59|124.09|14
1626379230000|2021-07-15 20:00:30|125.72|124.22|125.72|124.22|125.72|124.22|125.71|124.21|5
1626379240000|2021-07-15 20:00:40|125.73|124.23|125.67|124.17|125.73|124.23|125.66|124.16|12
1626379250000|2021-07-15 20:00:50|125.66|124.16|125.66|124.16|125.66|124.16|125.64|124.14|10
1626379260000|2021-07-15 20:01:00|125.67|124.17|125.74|124.24|125.74|124.24|125.67|124.17|7
1626379270000|2021-07-15 20:01:10|125.75|124.25|125.76|124.26|125.77|124.27|125.75|124.25|4
1626379280000|2021-07-15 20:01:20|125.75|124.25|125.68|124.18|125.75|124.25|125.62|124.12|12
1626379290000|2021-07-15 20:01:30|125.69|124.19|125.74|124.24|125.74|124.24|125.69|124.19|8
1626379300000|2021-07-15 20:01:40|125.75|124.25|125.8|124.3|125.8|124.3|125.74|124.24|12
1626379310000|2021-07-15 20:01:50|125.79|124.29|125.8|124.3|125.81|124.31|125.78|124.28|13
1626379320000|2021-07-15 20:02:00|125.75|124.25|125.77|124.27|125.77|124.27|125.74|124.24|9
1626379330000|2021-07-15 20:02:10|125.78|124.28|125.78|124.28|125.83|124.33|125.77|124.27|20
1626379340000|2021-07-15 20:02:20|125.77|124.27|125.72|124.22|125.79|124.29|125.72|124.22|12
1626379350000|2021-07-15 20:02:30|125.74|124.24|125.73|124.23|125.74|124.24|125.72|124.22|8
1626379360000|2021-07-15 20:02:40|125.72|124.22|125.76|124.26|125.76|124.26|125.72|124.22|13
1626379370000|2021-07-15 20:02:50|125.75|124.25|125.76|124.26|125.76|124.26|125.75|124.25|8
1626379380000|2021-07-15 20:03:00|125.75|124.25|125.71|124.21|125.77|124.27|125.71|124.21|9
1626379390000|2021-07-15 20:03:10|125.7|124.2|125.7|124.2|125.71|124.21|125.69|124.19|11
1626379400000|2021-07-15 20:03:20|125.69|124.19|125.7|124.2|125.71|124.21|125.68|124.18|8
1626379410000|2021-07-15 20:03:30|125.71|124.21|125.68|124.18|125.72|124.22|125.68|124.18|10
1626379420000|2021-07-15 20:03:40|125.69|124.19|125.69|124.19|125.71|124.21|125.69|124.19|5
1626379430000|2021-07-15 20:03:50|125.7|124.2|125.7|124.2|125.72|124.22|125.7|124.2|6
1626379440000|2021-07-15 20:04:00|125.71|124.21|125.7|124.2|125.71|124.21|125.68|124.18|8
1626379450000|2021-07-15 20:04:10|125.71|124.21|125.67|124.17|125.72|124.22|125.67|124.17|3
1626379460000|2021-07-15 20:04:20|125.68|124.18|125.65|124.15|125.68|124.18|125.58|124.08|10
1626379470000|2021-07-15 20:04:30|125.66|124.16|125.67|124.17|125.68|124.18|125.63|124.13|9
1626379480000|2021-07-15 20:04:40|125.68|124.18|125.7|124.2|125.7|124.2|125.65|124.15|13
1626379490000|2021-07-15 20:04:50|125.69|124.19|125.72|124.22|125.72|124.22|125.69|124.19|8
1626379500000|2021-07-15 20:05:00|125.7|124.2|125.67|124.17|125.71|124.21|125.65|124.15|6
1626379510000|2021-07-15 20:05:10|125.68|124.18|125.6|124.1|125.68|124.18|125.59|124.09|9
1626379520000|2021-07-15 20:05:20|125.59|124.09|125.6|124.1|125.61|124.11|125.58|124.08|5
1626379530000|2021-07-15 20:05:30|125.59|124.09|125.52|124.02|125.59|124.09|125.5|124|7
1626379540000|2021-07-15 20:05:40|125.51|124.01|125.52|124.02|125.53|124.03|125.51|124.01|10
1626379550000|2021-07-15 20:05:50|125.53|124.03|125.52|124.02|125.53|124.03|125.52|124.02|6
1626379560000|2021-07-15 20:06:00|125.51|124.01|125.56|124.06|125.56|124.06|125.51|124.01|10
1626379570000|2021-07-15 20:06:10|125.55|124.05|125.54|124.04|125.56|124.06|125.54|124.04|6
1626379580000|2021-07-15 20:06:20|125.53|124.03|125.49|123.99|125.56|124.06|125.49|123.99|17
1626379590000|2021-07-15 20:06:30|125.51|124.01|125.47|123.97|125.51|124.01|125.47|123.97|4
1626379600000|2021-07-15 20:06:40|125.48|123.98|125.52|124.02|125.55|124.05|125.48|123.98|10
1626379610000|2021-07-15 20:06:50|125.55|124.05|125.45|123.95|125.55|124.05|125.45|123.95|10
1626379620000|2021-07-15 20:07:00|125.44|123.94|125.41|123.91|125.45|123.95|125.4|123.9|12
1626379630000|2021-07-15 20:07:10|125.4|123.9|125.38|123.88|125.41|123.91|125.38|123.88|6
1626379640000|2021-07-15 20:07:20|125.37|123.87|125.41|123.91|125.41|123.91|125.37|123.87|7
1626379650000|2021-07-15 20:07:30|125.4|123.9|125.41|123.91|125.41|123.91|125.39|123.89|8
1626379660000|2021-07-15 20:07:40|125.42|123.92|125.45|123.95|125.45|123.95|125.42|123.92|6
1626379670000|2021-07-15 20:07:50|125.44|123.94|125.51|124.01|125.52|124.02|125.44|123.94|7
1626379680000|2021-07-15 20:08:00|125.5|124|125.48|123.98|125.5|124|125.47|123.97|5
1626379690000|2021-07-15 20:08:10|125.49|123.99|125.46|123.96|125.49|123.99|125.46|123.96|7
1626379700000|2021-07-15 20:08:20|125.45|123.95|125.42|123.92|125.45|123.95|125.4|123.9|9
1626379710000|2021-07-15 20:08:30|125.41|123.91|125.39|123.89|125.42|123.92|125.39|123.89|7
1626379720000|2021-07-15 20:08:40|125.38|123.88|125.4|123.9|125.42|123.92|125.36|123.86|14
1626379730000|2021-07-15 20:08:50|125.41|123.91|125.42|123.92|125.43|123.93|125.41|123.91|6
1626379740000|2021-07-15 20:09:00|125.43|123.93|125.5|124|125.52|124.02|125.43|123.93|15
1626379750000|2021-07-15 20:09:10|125.49|123.99|125.5|124|125.5|124|125.49|123.99|2
1626379760000|2021-07-15 20:09:20|125.49|123.99|125.5|124|125.51|124.01|125.49|123.99|4
1626379770000|2021-07-15 20:09:30|125.51|124.01|125.55|124.05|125.55|124.05|125.51|124.01|5
1626379780000|2021-07-15 20:09:40|125.6|124.1|125.6|124.1|125.6|124.1|125.6|124.1|1
1626379790000|2021-07-15 20:09:50|125.59|124.09|125.59|124.09|125.6|124.1|125.58|124.08|4
1626379800000|2021-07-15 20:10:00|125.6|124.1|125.55|124.05|125.6|124.1|125.55|124.05|7
1626379810000|2021-07-15 20:10:10|125.54|124.04|125.48|123.98|125.54|124.04|125.48|123.98|8
1626379820000|2021-07-15 20:10:20|125.47|123.97|125.45|123.95|125.49|123.99|125.45|123.95|9
1626379830000|2021-07-15 20:10:30|125.44|123.94|125.39|123.89|125.44|123.94|125.38|123.88|5
1626379840000|2021-07-15 20:10:40|125.38|123.88|125.4|123.9|125.4|123.9|125.38|123.88|5
1626379850000|2021-07-15 20:10:50|125.39|123.89|125.36|123.86|125.39|123.89|125.34|123.84|14
1626379860000|2021-07-15 20:11:00|125.35|123.85|125.41|123.91|125.43|123.93|125.35|123.85|9
1626379870000|2021-07-15 20:11:10|125.42|123.92|125.45|123.95|125.52|124.02|125.42|123.92|18
1626379880000|2021-07-15 20:11:20|125.46|123.96|125.45|123.95|125.46|123.96|125.43|123.93|10
1626379890000|2021-07-15 20:11:30|125.43|123.93|125.41|123.91|125.44|123.94|125.41|123.91|9
1626379900000|2021-07-15 20:11:40|125.4|123.9|125.42|123.92|125.42|123.92|125.4|123.9|5
1626379920000|2021-07-15 20:12:00|125.43|123.93|125.48|123.98|125.48|123.98|125.43|123.93|5
1626379930000|2021-07-15 20:12:10|125.47|123.97|125.46|123.96|125.48|123.98|125.44|123.94|9
1626379940000|2021-07-15 20:12:20|125.45|123.95|125.48|123.98|125.48|123.98|125.45|123.95|5
1626379950000|2021-07-15 20:12:30|125.49|123.99|125.44|123.94|125.5|124|125.44|123.94|8
1626379960000|2021-07-15 20:12:40|125.46|123.96|125.54|124.04|125.54|124.04|125.46|123.96|6
1626379970000|2021-07-15 20:12:50|125.53|124.03|125.55|124.05|125.55|124.05|125.53|124.03|7
1626379980000|2021-07-15 20:13:00|125.54|124.04|125.55|124.05|125.55|124.05|125.53|124.03|11
1626379990000|2021-07-15 20:13:10|125.56|124.06|125.55|124.05|125.56|124.06|125.54|124.04|8
1626380000000|2021-07-15 20:13:20|125.54|124.04|125.51|124.01|125.55|124.05|125.51|124.01|6
1626380010000|2021-07-15 20:13:30|125.5|124|125.56|124.06|125.59|124.09|125.5|124|11
1626380020000|2021-07-15 20:13:40|125.57|124.07|125.59|124.09|125.6|124.1|125.56|124.06|7
1626380030000|2021-07-15 20:13:50|125.58|124.08|125.58|124.08|125.59|124.09|125.57|124.07|4
1626380040000|2021-07-15 20:14:00|125.59|124.09|125.6|124.1|125.6|124.1|125.58|124.08|12
1626380050000|2021-07-15 20:14:10|125.61|124.11|125.66|124.16|125.67|124.17|125.61|124.11|8
1626380060000|2021-07-15 20:14:20|125.67|124.17|125.67|124.17|125.68|124.18|125.65|124.15|8
1626380070000|2021-07-15 20:14:30|125.66|124.16|125.67|124.17|125.67|124.17|125.64|124.14|13
1626380080000|2021-07-15 20:14:40|125.68|124.18|125.67|124.17|125.68|124.18|125.65|124.15|10
1626380090000|2021-07-15 20:14:50|125.68|124.18|125.68|124.18|125.71|124.21|125.67|124.17|10
1626380100000|2021-07-15 20:15:00|125.69|124.19|125.66|124.16|125.69|124.19|125.64|124.14|9
1626380110000|2021-07-15 20:15:10|125.65|124.15|125.65|124.15|125.66|124.16|125.65|124.15|5
1626380120000|2021-07-15 20:15:20|125.64|124.14|125.59|124.09|125.64|124.14|125.59|124.09|9
1626380130000|2021-07-15 20:15:30|125.57|124.07|125.68|124.18|125.68|124.18|125.57|124.07|8
1626380140000|2021-07-15 20:15:40|125.67|124.17|125.65|124.15|125.68|124.18|125.65|124.15|7
1626380150000|2021-07-15 20:15:50|125.64|124.14|125.68|124.18|125.69|124.19|125.64|124.14|8
1626380160000|2021-07-15 20:16:00|125.7|124.2|125.66|124.16|125.71|124.21|125.66|124.16|10
1626380170000|2021-07-15 20:16:10|125.65|124.15|125.67|124.17|125.67|124.17|125.63|124.13|10
1626380180000|2021-07-15 20:16:20|125.66|124.16|125.65|124.15|125.7|124.2|125.65|124.15|12
1626380190000|2021-07-15 20:16:30|125.66|124.16|125.77|124.27|125.77|124.27|125.66|124.16|12
1626380200000|2021-07-15 20:16:40|125.76|124.26|125.71|124.21|125.77|124.27|125.71|124.21|15
1626380210000|2021-07-15 20:16:50|125.7|124.2|125.72|124.22|125.75|124.25|125.7|124.2|11
1626380220000|2021-07-15 20:17:00|125.71|124.21|125.71|124.21|125.71|124.21|125.71|124.21|1
1626380230000|2021-07-15 20:17:10|125.72|124.22|125.7|124.2|125.72|124.22|125.69|124.19|12
1626380240000|2021-07-15 20:17:20|125.69|124.19|125.65|124.15|125.71|124.21|125.64|124.14|13
1626380250000|2021-07-15 20:17:30|125.62|124.12|125.58|124.08|125.62|124.12|125.56|124.06|11
1626380260000|2021-07-15 20:17:40|125.57|124.07|125.54|124.04|125.57|124.07|125.52|124.02|8
1626380270000|2021-07-15 20:17:50|125.53|124.03|125.49|123.99|125.53|124.03|125.48|123.98|9
1626380280000|2021-07-15 20:18:00|125.48|123.98|125.53|124.03|125.53|124.03|125.48|123.98|13
1626380290000|2021-07-15 20:18:10|125.55|124.05|125.57|124.07|125.58|124.08|125.55|124.05|9
1626380300000|2021-07-15 20:18:20|125.56|124.06|125.54|124.04|125.57|124.07|125.52|124.02|5
1626380310000|2021-07-15 20:18:30|125.52|124.02|125.54|124.04|125.55|124.05|125.51|124.01|8
1626380320000|2021-07-15 20:18:40|125.53|124.03|125.49|123.99|125.53|124.03|125.49|123.99|9
1626380330000|2021-07-15 20:18:50|125.5|124|125.49|123.99|125.5|124|125.49|123.99|2
1626380340000|2021-07-15 20:19:00|125.52|124.02|125.58|124.08|125.6|124.1|125.52|124.02|10
1626380350000|2021-07-15 20:19:10|125.57|124.07|125.58|124.08|125.59|124.09|125.56|124.06|7
1626380360000|2021-07-15 20:19:20|125.55|124.05|125.54|124.04|125.56|124.06|125.54|124.04|6
1626380370000|2021-07-15 20:19:30|125.53|124.03|125.54|124.04|125.54|124.04|125.53|124.03|2
1626380380000|2021-07-15 20:19:40|125.56|124.06|125.66|124.16|125.66|124.16|125.56|124.06|11
1626380390000|2021-07-15 20:19:50|125.67|124.17|125.65|124.15|125.69|124.19|125.64|124.14|12
1626380400000|2021-07-15 20:20:00|125.66|124.16|125.65|124.15|125.69|124.19|125.63|124.13|14
1626380410000|2021-07-15 20:20:10|125.64|124.14|125.58|124.08|125.64|124.14|125.58|124.08|7
1626380420000|2021-07-15 20:20:20|125.57|124.07|125.59|124.09|125.6|124.1|125.57|124.07|5
1626380430000|2021-07-15 20:20:30|125.58|124.08|125.59|124.09|125.59|124.09|125.57|124.07|12
1626380440000|2021-07-15 20:20:40|125.58|124.08|125.58|124.08|125.58|124.08|125.54|124.04|11
1626380450000|2021-07-15 20:20:50|125.56|124.06|125.58|124.08|125.59|124.09|125.56|124.06|6
1626380460000|2021-07-15 20:21:00|125.59|124.09|125.59|124.09|125.59|124.09|125.55|124.05|9
1626380470000|2021-07-15 20:21:10|125.58|124.08|125.57|124.07|125.59|124.09|125.57|124.07|6
1626380480000|2021-07-15 20:21:20|125.56|124.06|125.53|124.03|125.56|124.06|125.52|124.02|8
1626380490000|2021-07-15 20:21:30|125.55|124.05|125.54|124.04|125.58|124.08|125.53|124.03|9
1626380500000|2021-07-15 20:21:40|125.53|124.03|125.52|124.02|125.54|124.04|125.52|124.02|15
1626380510000|2021-07-15 20:21:50|125.53|124.03|125.52|124.02|125.53|124.03|125.52|124.02|2
1626380520000|2021-07-15 20:22:00|125.53|124.03|125.57|124.07|125.57|124.07|125.52|124.02|8
1626380530000|2021-07-15 20:22:10|125.56|124.06|125.53|124.03|125.56|124.06|125.53|124.03|4
1626380540000|2021-07-15 20:22:20|125.54|124.04|125.54|124.04|125.55|124.05|125.54|124.04|5
1626380550000|2021-07-15 20:22:30|125.55|124.05|125.54|124.04|125.55|124.05|125.54|124.04|2
1626380560000|2021-07-15 20:22:40|125.53|124.03|125.47|123.97|125.53|124.03|125.47|123.97|5
1626380570000|2021-07-15 20:22:50|125.46|123.96|125.53|124.03|125.53|124.03|125.46|123.96|13
1626380580000|2021-07-15 20:23:00|125.54|124.04|125.56|124.06|125.58|124.08|125.54|124.04|11
1626380590000|2021-07-15 20:23:10|125.55|124.05|125.62|124.12|125.63|124.13|125.55|124.05|8
1626380600000|2021-07-15 20:23:20|125.61|124.11|125.59|124.09|125.61|124.11|125.59|124.09|3
1626380610000|2021-07-15 20:23:30|125.6|124.1|125.68|124.18|125.7|124.2|125.6|124.1|16
1626380620000|2021-07-15 20:23:40|125.67|124.17|125.68|124.18|125.69|124.19|125.67|124.17|6
1626380630000|2021-07-15 20:23:50|125.67|124.17|125.63|124.13|125.67|124.17|125.63|124.13|12
1626380640000|2021-07-15 20:24:00|125.62|124.12|125.65|124.15|125.65|124.15|125.61|124.11|6
1626380650000|2021-07-15 20:24:10|125.64|124.14|125.64|124.14|125.65|124.15|125.63|124.13|7
1626380660000|2021-07-15 20:24:20|125.63|124.13|125.62|124.12|125.64|124.14|125.62|124.12|6
1626380670000|2021-07-15 20:24:30|125.63|124.13|125.63|124.13|125.64|124.14|125.63|124.13|3
1626380680000|2021-07-15 20:24:40|125.64|124.14|125.64|124.14|125.64|124.14|125.63|124.13|3
1626380690000|2021-07-15 20:24:50|125.63|124.13|125.61|124.11|125.63|124.13|125.56|124.06|11
1626380700000|2021-07-15 20:25:00|125.6|124.1|125.61|124.11|125.61|124.11|125.59|124.09|7
1626380710000|2021-07-15 20:25:10|125.6|124.1|125.58|124.08|125.61|124.11|125.57|124.07|6
1626380720000|2021-07-15 20:25:20|125.57|124.07|125.61|124.11|125.61|124.11|125.57|124.07|11
1626380730000|2021-07-15 20:25:30|125.6|124.1|125.61|124.11|125.61|124.11|125.57|124.07|8
1626380740000|2021-07-15 20:25:40|125.62|124.12|125.61|124.11|125.62|124.12|125.61|124.11|2
1626380750000|2021-07-15 20:25:50|125.62|124.12|125.67|124.17|125.67|124.17|125.62|124.12|4
1626380760000|2021-07-15 20:26:00|125.66|124.16|125.67|124.17|125.7|124.2|125.65|124.15|8
1626380770000|2021-07-15 20:26:10|125.68|124.18|125.7|124.2|125.7|124.2|125.68|124.18|5
1626380780000|2021-07-15 20:26:20|125.71|124.21|125.73|124.23|125.73|124.23|125.71|124.21|3
1626380790000|2021-07-15 20:26:30|125.72|124.22|125.87|124.37|125.87|124.37|125.72|124.22|11
1626380800000|2021-07-15 20:26:40|125.86|124.36|125.85|124.35|125.87|124.37|125.85|124.35|6
1626380810000|2021-07-15 20:26:50|125.87|124.37|125.88|124.38|125.88|124.38|125.87|124.37|2
1626380820000|2021-07-15 20:27:00|125.87|124.37|125.86|124.36|125.87|124.37|125.85|124.35|5
1626380830000|2021-07-15 20:27:10|125.89|124.39|125.88|124.38|125.9|124.4|125.87|124.37|8
1626380840000|2021-07-15 20:27:20|125.87|124.37|125.88|124.38|125.88|124.38|125.87|124.37|2
1626380850000|2021-07-15 20:27:30|125.87|124.37|125.86|124.36|125.87|124.37|125.85|124.35|6
1626380860000|2021-07-15 20:27:40|125.88|124.38|125.88|124.38|125.89|124.39|125.88|124.38|9
1626380880000|2021-07-15 20:28:00|125.87|124.37|125.89|124.39|125.89|124.39|125.87|124.37|5
1626380890000|2021-07-15 20:28:10|125.88|124.38|125.88|124.38|125.89|124.39|125.87|124.37|5
1626380900000|2021-07-15 20:28:20|125.89|124.39|125.96|124.46|125.98|124.48|125.89|124.39|15
1626380920000|2021-07-15 20:28:40|125.97|124.47|125.97|124.47|125.97|124.47|125.97|124.47|1
1626380930000|2021-07-15 20:28:50|125.96|124.46|125.97|124.47|125.98|124.48|125.96|124.46|5
1626380940000|2021-07-15 20:29:00|125.98|124.48|125.98|124.48|125.99|124.49|125.97|124.47|5
1626380950000|2021-07-15 20:29:10|125.99|124.49|125.99|124.49|125.99|124.49|125.99|124.49|1
1626380960000|2021-07-15 20:29:20|126.01|124.51|126.06|124.56|126.06|124.56|126.01|124.51|4
1626380970000|2021-07-15 20:29:30|126.07|124.57|126.05|124.55|126.07|124.57|126.05|124.55|5
1626380980000|2021-07-15 20:29:40|126.04|124.54|126.22|124.72|126.23|124.73|126.02|124.52|27
1626380990000|2021-07-15 20:29:50|126.21|124.71|126.12|124.62|126.22|124.72|126.12|124.62|19
1626381000000|2021-07-15 20:30:00|126.11|124.61|125.97|124.47|126.11|124.61|125.97|124.47|18
1626381010000|2021-07-15 20:30:10|125.96|124.46|125.79|124.29|125.96|124.46|125.79|124.29|19
1626381020000|2021-07-15 20:30:20|125.78|124.28|125.85|124.35|125.86|124.36|125.77|124.27|17
1626381030000|2021-07-15 20:30:30|125.82|124.32|125.78|124.28|125.82|124.32|125.76|124.26|9
1626381040000|2021-07-15 20:30:40|125.79|124.29|125.77|124.27|125.79|124.29|125.77|124.27|11
1626381050000|2021-07-15 20:30:50|125.76|124.26|125.76|124.26|125.76|124.26|125.76|124.26|1
1626381060000|2021-07-15 20:31:00|125.77|124.27|125.71|124.21|125.77|124.27|125.68|124.18|13
1626381070000|2021-07-15 20:31:10|125.72|124.22|125.71|124.21|125.73|124.23|125.7|124.2|7
1626381080000|2021-07-15 20:31:20|125.72|124.22|125.69|124.19|125.72|124.22|125.69|124.19|12
1626381090000|2021-07-15 20:31:30|125.7|124.2|125.69|124.19|125.71|124.21|125.67|124.17|16
1626381100000|2021-07-15 20:31:40|125.7|124.2|125.67|124.17|125.7|124.2|125.67|124.17|14
1626381110000|2021-07-15 20:31:50|125.66|124.16|125.72|124.22|125.72|124.22|125.66|124.16|9
1626381120000|2021-07-15 20:32:00|125.74|124.24|125.7|124.2|125.78|124.28|125.7|124.2|15
1626381130000|2021-07-15 20:32:10|125.66|124.16|125.65|124.15|125.66|124.16|125.64|124.14|6
1626381140000|2021-07-15 20:32:20|125.66|124.16|125.66|124.16|125.67|124.17|125.66|124.16|3
1626381150000|2021-07-15 20:32:30|125.67|124.17|125.66|124.16|125.67|124.17|125.66|124.16|2
1626381160000|2021-07-15 20:32:40|125.63|124.13|125.57|124.07|125.63|124.13|125.57|124.07|8
1626381170000|2021-07-15 20:32:50|125.56|124.06|125.55|124.05|125.57|124.07|125.55|124.05|8
1626381180000|2021-07-15 20:33:00|125.56|124.06|125.53|124.03|125.64|124.14|125.53|124.03|19
1626381190000|2021-07-15 20:33:10|125.52|124.02|125.56|124.06|125.57|124.07|125.52|124.02|13
1626381200000|2021-07-15 20:33:20|125.57|124.07|125.57|124.07|125.59|124.09|125.56|124.06|8
1626381210000|2021-07-15 20:33:30|125.56|124.06|125.58|124.08|125.58|124.08|125.55|124.05|7
1626381220000|2021-07-15 20:33:40|125.59|124.09|125.56|124.06|125.59|124.09|125.56|124.06|6
1626381230000|2021-07-15 20:33:50|125.57|124.07|125.56|124.06|125.57|124.07|125.55|124.05|6
1626381240000|2021-07-15 20:34:00|125.57|124.07|125.59|124.09|125.59|124.09|125.57|124.07|3
1626381250000|2021-07-15 20:34:10|125.58|124.08|125.57|124.07|125.59|124.09|125.56|124.06|11
1626381260000|2021-07-15 20:34:20|125.58|124.08|125.71|124.21|125.71|124.21|125.58|124.08|11
1626381270000|2021-07-15 20:34:30|125.7|124.2|125.67|124.17|125.71|124.21|125.67|124.17|5
1626381280000|2021-07-15 20:34:40|125.66|124.16|125.65|124.15|125.66|124.16|125.64|124.14|12
1626381290000|2021-07-15 20:34:50|125.66|124.16|125.68|124.18|125.69|124.19|125.66|124.16|7
1626381300000|2021-07-15 20:35:00|125.69|124.19|125.7|124.2|125.7|124.2|125.68|124.18|8
1626381310000|2021-07-15 20:35:10|125.71|124.21|125.81|124.31|125.82|124.32|125.71|124.21|10
1626381320000|2021-07-15 20:35:20|125.8|124.3|125.8|124.3|125.81|124.31|125.8|124.3|3
1626381330000|2021-07-15 20:35:30|125.81|124.31|125.82|124.32|125.82|124.32|125.81|124.31|2
1626381350000|2021-07-15 20:35:50|125.81|124.31|125.76|124.26|125.81|124.31|125.74|124.24|13
1626381360000|2021-07-15 20:36:00|125.75|124.25|125.74|124.24|125.77|124.27|125.74|124.24|10
1626381370000|2021-07-15 20:36:10|125.75|124.25|125.75|124.25|125.77|124.27|125.75|124.25|7
1626381380000|2021-07-15 20:36:20|125.76|124.26|125.69|124.19|125.76|124.26|125.69|124.19|13
1626381390000|2021-07-15 20:36:30|125.7|124.2|125.7|124.2|125.71|124.21|125.69|124.19|5
1626381400000|2021-07-15 20:36:40|125.69|124.19|125.71|124.21|125.71|124.21|125.69|124.19|9
1626381410000|2021-07-15 20:36:50|125.7|124.2|125.71|124.21|125.71|124.21|125.7|124.2|4
1626381420000|2021-07-15 20:37:00|125.73|124.23|125.74|124.24|125.74|124.24|125.71|124.21|11
1626381430000|2021-07-15 20:37:10|125.73|124.23|125.72|124.22|125.73|124.23|125.71|124.21|7
1626381440000|2021-07-15 20:37:20|125.71|124.21|125.77|124.27|125.81|124.31|125.69|124.19|18
1626381450000|2021-07-15 20:37:30|125.75|124.25|125.78|124.28|125.78|124.28|125.74|124.24|12
1626381460000|2021-07-15 20:37:40|125.79|124.29|125.78|124.28|125.79|124.29|125.78|124.28|2
1626381470000|2021-07-15 20:37:50|125.77|124.27|125.77|124.27|125.77|124.27|125.77|124.27|1
1626381480000|2021-07-15 20:38:00|125.78|124.28|125.77|124.27|125.78|124.28|125.75|124.25|12
1626381490000|2021-07-15 20:38:10|125.79|124.29|125.8|124.3|125.81|124.31|125.79|124.29|4
1626381500000|2021-07-15 20:38:20|125.81|124.31|125.8|124.3|125.82|124.32|125.8|124.3|8
1626381510000|2021-07-15 20:38:30|125.79|124.29|125.78|124.28|125.8|124.3|125.78|124.28|8
1626381520000|2021-07-15 20:38:40|125.79|124.29|125.78|124.28|125.8|124.3|125.78|124.28|8
1626381530000|2021-07-15 20:38:50|125.79|124.29|125.74|124.24|125.79|124.29|125.74|124.24|9
1626381540000|2021-07-15 20:39:00|125.75|124.25|125.72|124.22|125.76|124.26|125.71|124.21|13
1626381550000|2021-07-15 20:39:10|125.73|124.23|125.78|124.28|125.8|124.3|125.72|124.22|14
1626381560000|2021-07-15 20:39:20|125.79|124.29|125.77|124.27|125.79|124.29|125.77|124.27|5
1626381570000|2021-07-15 20:39:30|125.76|124.26|125.74|124.24|125.76|124.26|125.74|124.24|5
1626381580000|2021-07-15 20:39:40|125.75|124.25|125.75|124.25|125.76|124.26|125.74|124.24|5
1626381590000|2021-07-15 20:39:50|125.74|124.24|125.74|124.24|125.76|124.26|125.72|124.22|13
1626381600000|2021-07-15 20:40:00|125.75|124.25|125.82|124.32|125.86|124.36|125.75|124.25|17
1626381610000|2021-07-15 20:40:10|125.81|124.31|125.73|124.23|125.81|124.31|125.73|124.23|11
1626381620000|2021-07-15 20:40:20|125.71|124.21|125.67|124.17|125.71|124.21|125.66|124.16|14
1626381630000|2021-07-15 20:40:30|125.66|124.16|125.6|124.1|125.66|124.16|125.6|124.1|7
1626381640000|2021-07-15 20:40:40|125.59|124.09|125.6|124.1|125.61|124.11|125.58|124.08|11
1626381650000|2021-07-15 20:40:50|125.59|124.09|125.63|124.13|125.63|124.13|125.57|124.07|10
1626381660000|2021-07-15 20:41:00|125.61|124.11|125.57|124.07|125.63|124.13|125.57|124.07|9
1626381670000|2021-07-15 20:41:10|125.58|124.08|125.54|124.04|125.6|124.1|125.54|124.04|9
1626381680000|2021-07-15 20:41:20|125.55|124.05|125.54|124.04|125.55|124.05|125.54|124.04|4
1626381690000|2021-07-15 20:41:30|125.53|124.03|125.53|124.03|125.53|124.03|125.53|124.03|1
1626381700000|2021-07-15 20:41:40|125.54|124.04|125.54|124.04|125.55|124.05|125.54|124.04|7
1626381710000|2021-07-15 20:41:50|125.55|124.05|125.54|124.04|125.56|124.06|125.54|124.04|6
1626381730000|2021-07-15 20:42:10|125.53|124.03|125.53|124.03|125.57|124.07|125.53|124.03|8
1626381740000|2021-07-15 20:42:20|125.55|124.05|125.53|124.03|125.55|124.05|125.53|124.03|3
1626381750000|2021-07-15 20:42:30|125.48|123.98|125.5|124|125.52|124.02|125.46|123.96|11
1626381760000|2021-07-15 20:42:40|125.49|123.99|125.5|124|125.5|124|125.49|123.99|2
1626381770000|2021-07-15 20:42:50|125.51|124.01|125.52|124.02|125.55|124.05|125.49|123.99|13
1626381780000|2021-07-15 20:43:00|125.51|124.01|125.54|124.04|125.54|124.04|125.51|124.01|10
1626381790000|2021-07-15 20:43:10|125.53|124.03|125.52|124.02|125.54|124.04|125.51|124.01|12
1626381800000|2021-07-15 20:43:20|125.51|124.01|125.53|124.03|125.58|124.08|125.51|124.01|18
1626381810000|2021-07-15 20:43:30|125.54|124.04|125.63|124.13|125.63|124.13|125.54|124.04|7
1626381820000|2021-07-15 20:43:40|125.62|124.12|125.62|124.12|125.63|124.13|125.61|124.11|5
1626381830000|2021-07-15 20:43:50|125.63|124.13|125.63|124.13|125.64|124.14|125.61|124.11|9
1626381840000|2021-07-15 20:44:00|125.64|124.14|125.63|124.13|125.67|124.17|125.63|124.13|8
1626381850000|2021-07-15 20:44:10|125.64|124.14|125.62|124.12|125.65|124.15|125.62|124.12|5
1626381860000|2021-07-15 20:44:20|125.63|124.13|125.58|124.08|125.65|124.15|125.58|124.08|9
1626381870000|2021-07-15 20:44:30|125.59|124.09|125.58|124.08|125.59|124.09|125.58|124.08|2
1626381880000|2021-07-15 20:44:40|125.59|124.09|125.61|124.11|125.61|124.11|125.59|124.09|5
1626381890000|2021-07-15 20:44:50|125.62|124.12|125.64|124.14|125.64|124.14|125.62|124.12|2
1626381900000|2021-07-15 20:45:00|125.65|124.15|125.66|124.16|125.66|124.16|125.64|124.14|6
1626381910000|2021-07-15 20:45:10|125.65|124.15|125.66|124.16|125.66|124.16|125.65|124.15|2
1626381920000|2021-07-15 20:45:20|125.68|124.18|125.72|124.22|125.76|124.26|125.68|124.18|8
1626381930000|2021-07-15 20:45:30|125.71|124.21|125.73|124.23|125.74|124.24|125.71|124.21|7
1626381940000|2021-07-15 20:45:40|125.74|124.24|125.75|124.25|125.76|124.26|125.74|124.24|7
1626381950000|2021-07-15 20:45:50|125.74|124.24|125.75|124.25|125.76|124.26|125.73|124.23|6
1626381960000|2021-07-15 20:46:00|125.77|124.27|125.76|124.26|125.78|124.28|125.76|124.26|6
1626381970000|2021-07-15 20:46:10|125.75|124.25|125.74|124.24|125.75|124.25|125.73|124.23|5
1626381980000|2021-07-15 20:46:20|125.75|124.25|125.77|124.27|125.79|124.29|125.75|124.25|5
1626381990000|2021-07-15 20:46:30|125.78|124.28|125.77|124.27|125.79|124.29|125.75|124.25|12
1626382000000|2021-07-15 20:46:40|125.75|124.25|125.75|124.25|125.76|124.26|125.75|124.25|3
1626382010000|2021-07-15 20:46:50|125.76|124.26|125.76|124.26|125.82|124.32|125.76|124.26|11
1626382020000|2021-07-15 20:47:00|125.73|124.23|125.72|124.22|125.73|124.23|125.7|124.2|7
1626382030000|2021-07-15 20:47:10|125.71|124.21|125.7|124.2|125.72|124.22|125.68|124.18|6
1626382040000|2021-07-15 20:47:20|125.69|124.19|125.7|124.2|125.7|124.2|125.69|124.19|6
1626382050000|2021-07-15 20:47:30|125.69|124.19|125.66|124.16|125.7|124.2|125.66|124.16|6
1626382060000|2021-07-15 20:47:40|125.65|124.15|125.66|124.16|125.66|124.16|125.64|124.14|6
1626382070000|2021-07-15 20:47:50|125.65|124.15|125.63|124.13|125.66|124.16|125.62|124.12|10
1626382080000|2021-07-15 20:48:00|125.62|124.12|125.66|124.16|125.66|124.16|125.6|124.1|9
1626382090000|2021-07-15 20:48:10|125.67|124.17|125.68|124.18|125.69|124.19|125.67|124.17|10
1626382100000|2021-07-15 20:48:20|125.67|124.17|125.62|124.12|125.68|124.18|125.62|124.12|8
1626382110000|2021-07-15 20:48:30|125.63|124.13|125.62|124.12|125.63|124.13|125.62|124.12|2
1626382120000|2021-07-15 20:48:40|125.63|124.13|125.63|124.13|125.65|124.15|125.63|124.13|4
1626382130000|2021-07-15 20:48:50|125.65|124.15|125.67|124.17|125.68|124.18|125.63|124.13|11
1626382140000|2021-07-15 20:49:00|125.66|124.16|125.73|124.23|125.73|124.23|125.66|124.16|6
1626382150000|2021-07-15 20:49:10|125.72|124.22|125.72|124.22|125.73|124.23|125.71|124.21|5
1626382160000|2021-07-15 20:49:20|125.71|124.21|126.07|124.57|126.07|124.57|125.71|124.21|9
1626382170000|2021-07-15 20:49:30|126.09|124.59|126.17|124.67|126.17|124.67|126.09|124.59|4
1626382180000|2021-07-15 20:49:40|126.18|124.68|126.25|124.75|126.25|124.75|126.17|124.67|8
1626382190000|2021-07-15 20:49:50|126.26|124.76|126.11|124.61|126.27|124.77|126.11|124.61|11
1626382200000|2021-07-15 20:50:00|126.08|124.58|126.03|124.53|126.1|124.6|126.02|124.52|12
1626382210000|2021-07-15 20:50:10|126.04|124.54|126|124.5|126.04|124.54|125.96|124.46|9
1626382220000|2021-07-15 20:50:20|125.99|124.49|126.01|124.51|126.02|124.52|125.97|124.47|13
1626382230000|2021-07-15 20:50:30|125.99|124.49|125.96|124.46|126.01|124.51|125.96|124.46|20
1626382240000|2021-07-15 20:50:40|125.97|124.47|125.95|124.45|125.97|124.47|125.91|124.41|9
1626382250000|2021-07-15 20:50:50|125.94|124.44|125.94|124.44|125.96|124.46|125.94|124.44|5
1626382260000|2021-07-15 20:51:00|125.96|124.46|125.97|124.47|126|124.5|125.95|124.45|9
1626382270000|2021-07-15 20:51:10|125.99|124.49|126|124.5|126|124.5|125.94|124.44|13
1626382280000|2021-07-15 20:51:20|125.99|124.49|126.03|124.53|126.05|124.55|125.98|124.48|10
1626382290000|2021-07-15 20:51:30|126.02|124.52|125.97|124.47|126.02|124.52|125.97|124.47|5
1626382300000|2021-07-15 20:51:40|125.98|124.48|125.98|124.48|125.98|124.48|125.98|124.48|1
1626382310000|2021-07-15 20:51:50|125.96|124.46|125.99|124.49|125.99|124.49|125.96|124.46|6
1626382320000|2021-07-15 20:52:00|125.98|124.48|125.98|124.48|125.99|124.49|125.97|124.47|9
1626382330000|2021-07-15 20:52:10|125.97|124.47|126.01|124.51|126.01|124.51|125.97|124.47|6
1626382340000|2021-07-15 20:52:20|126|124.5|125.99|124.49|126.01|124.51|125.99|124.49|4
1626382350000|2021-07-15 20:52:30|125.98|124.48|125.99|124.49|126|124.5|125.98|124.48|6
1626382360000|2021-07-15 20:52:40|125.98|124.48|126|124.5|126.02|124.52|125.98|124.48|6
1626382370000|2021-07-15 20:52:50|125.99|124.49|126|124.5|126.01|124.51|125.99|124.49|8
1626382380000|2021-07-15 20:53:00|126.02|124.52|126.12|124.62|126.12|124.62|126.02|124.52|7
1626382390000|2021-07-15 20:53:10|126.13|124.63|126.17|124.67|126.17|124.67|126.12|124.62|8
1626382400000|2021-07-15 20:53:20|126.18|124.68|126.22|124.72|126.22|124.72|126.11|124.61|21
1626382410000|2021-07-15 20:53:30|126.21|124.71|126.14|124.64|126.21|124.71|126.11|124.61|15
1626382420000|2021-07-15 20:53:40|126.15|124.65|126.15|124.65|126.17|124.67|126.12|124.62|11
1626382430000|2021-07-15 20:53:50|126.16|124.66|126.16|124.66|126.17|124.67|126.14|124.64|15
1626382440000|2021-07-15 20:54:00|126.17|124.67|126.11|124.61|126.17|124.67|126.11|124.61|19
1626382450000|2021-07-15 20:54:10|126.12|124.62|126.08|124.58|126.15|124.65|126.06|124.56|19
1626382460000|2021-07-15 20:54:20|126.09|124.59|125.98|124.48|126.09|124.59|125.98|124.48|17
1626382470000|2021-07-15 20:54:30|125.97|124.47|125.98|124.48|125.98|124.48|125.97|124.47|2
1626382480000|2021-07-15 20:54:40|125.97|124.47|125.97|124.47|125.97|124.47|125.97|124.47|1
1626382490000|2021-07-15 20:54:50|125.98|124.48|126.03|124.53|126.03|124.53|125.97|124.47|4
1626382500000|2021-07-15 20:55:00|126.02|124.52|126.01|124.51|126.03|124.53|126.01|124.51|6
1626382510000|2021-07-15 20:55:10|126.02|124.52|126.03|124.53|126.04|124.54|126.02|124.52|5
1626382520000|2021-07-15 20:55:20|126.02|124.52|125.97|124.47|126.02|124.52|125.97|124.47|6
1626382530000|2021-07-15 20:55:30|125.96|124.46|125.98|124.48|125.99|124.49|125.96|124.46|6
1626382540000|2021-07-15 20:55:40|125.99|124.49|126|124.5|126|124.5|125.99|124.49|2
1626382550000|2021-07-15 20:55:50|126.01|124.51|126|124.5|126.01|124.51|125.99|124.49|3
1626382560000|2021-07-15 20:56:00|125.99|124.49|125.99|124.49|126|124.5|125.99|124.49|3
1626382570000|2021-07-15 20:56:10|126|124.5|126|124.5|126|124.5|125.99|124.49|5
1626382580000|2021-07-15 20:56:20|125.99|124.49|125.99|124.49|125.99|124.49|125.99|124.49|1
1626382590000|2021-07-15 20:56:30|126|124.5|125.97|124.47|126.02|124.52|125.97|124.47|8
1626382600000|2021-07-15 20:56:40|125.96|124.46|125.96|124.46|125.96|124.46|125.94|124.44|8
1626382610000|2021-07-15 20:56:50|125.95|124.45|126.01|124.51|126.01|124.51|125.95|124.45|8
1626382620000|2021-07-15 20:57:00|126.03|124.53|126.07|124.57|126.08|124.58|126.01|124.51|11
1626382630000|2021-07-15 20:57:10|126.06|124.56|126.04|124.54|126.07|124.57|126.03|124.53|11
1626382640000|2021-07-15 20:57:20|126.05|124.55|126.08|124.58|126.08|124.58|126.04|124.54|7
1626382650000|2021-07-15 20:57:30|126.09|124.59|126.01|124.51|126.1|124.6|126.01|124.51|10
1626382660000|2021-07-15 20:57:40|126|124.5|126.01|124.51|126.01|124.51|125.99|124.49|6
1626382670000|2021-07-15 20:57:50|126.02|124.52|125.99|124.49|126.02|124.52|125.99|124.49|5
1626382680000|2021-07-15 20:58:00|126|124.5|126.02|124.52|126.03|124.53|125.99|124.49|11
1626382690000|2021-07-15 20:58:10|126.03|124.53|125.98|124.48|126.03|124.53|125.97|124.47|7
1626382700000|2021-07-15 20:58:20|125.97|124.47|126|124.5|126|124.5|125.97|124.47|6
1626382710000|2021-07-15 20:58:30|125.99|124.49|126|124.5|126|124.5|125.98|124.48|6
1626382720000|2021-07-15 20:58:40|126.01|124.51|125.99|124.49|126.01|124.51|125.99|124.49|5
1626382730000|2021-07-15 20:58:50|125.98|124.48|125.98|124.48|125.98|124.48|125.96|124.46|10
1626382740000|2021-07-15 20:59:00|125.97|124.47|125.98|124.48|125.98|124.48|125.97|124.47|8
1626382750000|2021-07-15 20:59:10|125.99|124.49|125.99|124.49|125.99|124.49|125.98|124.48|3
1626382760000|2021-07-15 20:59:20|125.98|124.48|125.98|124.48|125.99|124.49|125.98|124.48|11
1626382770000|2021-07-15 20:59:30|125.99|124.49|125.99|124.49|125.99|124.49|125.98|124.48|3
1626382780000|2021-07-15 20:59:40|125.98|124.48|125.99|124.49|125.99|124.49|125.98|124.48|2
1626382790000|2021-07-15 20:59:50|126|124.5|126.01|124.51|126.01|124.51|126|124.5|6
1626382800000|2021-07-15 21:00:00|126|124.5|126.08|124.58|126.08|124.58|126|124.5|15
1626382810000|2021-07-15 21:00:10|126.09|124.59|126.04|124.54|126.09|124.59|126.04|124.54|4
1626382820000|2021-07-15 21:00:20|126.03|124.53|126.05|124.55|126.05|124.55|126.03|124.53|5
1626382830000|2021-07-15 21:00:30|126.06|124.56|126.04|124.54|126.06|124.56|126.04|124.54|3
1626382840000|2021-07-15 21:00:40|126.05|124.55|126.13|124.63|126.13|124.63|126.04|124.54|14
1626382850000|2021-07-15 21:00:50|126.14|124.64|126.08|124.58|126.14|124.64|126.08|124.58|8
1626382860000|2021-07-15 21:01:00|126.09|124.59|126.07|124.57|126.09|124.59|126.07|124.57|3
1626382870000|2021-07-15 21:01:10|126.06|124.56|126.02|124.52|126.06|124.56|126.02|124.52|5
1626382880000|2021-07-15 21:01:20|126.03|124.53|126.03|124.53|126.05|124.55|126.03|124.53|7
1626382890000|2021-07-15 21:01:30|126.04|124.54|126.08|124.58|126.08|124.58|126.04|124.54|7
1626382900000|2021-07-15 21:01:40|126.09|124.59|126.09|124.59|126.1|124.6|126.08|124.58|9
1626382910000|2021-07-15 21:01:50|126.1|124.6|126.11|124.61|126.11|124.61|126.08|124.58|12
1626382920000|2021-07-15 21:02:00|126.1|124.6|126.09|124.59|126.1|124.6|126.08|124.58|6
1626382930000|2021-07-15 21:02:10|126.1|124.6|126.1|124.6|126.11|124.61|126.09|124.59|7
1626382940000|2021-07-15 21:02:20|126.11|124.61|126.09|124.59|126.11|124.61|126.09|124.59|3
1626382960000|2021-07-15 21:02:40|126.11|124.61|126.1|124.6|126.11|124.61|126.1|124.6|2
1626382970000|2021-07-15 21:02:50|126.09|124.59|126.09|124.59|126.09|124.59|126.09|124.59|1
1626382980000|2021-07-15 21:03:00|126.1|124.6|126.16|124.66|126.16|124.66|126.1|124.6|6
1626382990000|2021-07-15 21:03:10|126.15|124.65|126.12|124.62|126.16|124.66|126.12|124.62|13
1626383000000|2021-07-15 21:03:20|126.13|124.63|126.13|124.63|126.13|124.63|126.13|124.63|1
1626383010000|2021-07-15 21:03:30|126.12|124.62|126.12|124.62|126.12|124.62|126.12|124.62|1
1626383020000|2021-07-15 21:03:40|126.13|124.63|126.14|124.64|126.15|124.65|126.13|124.63|5
1626383030000|2021-07-15 21:03:50|126.13|124.63|126.17|124.67|126.18|124.68|126.13|124.63|13
1626383040000|2021-07-15 21:04:00|126.18|124.68|126.17|124.67|126.18|124.68|126.17|124.67|8
1626383050000|2021-07-15 21:04:10|126.16|124.66|126.15|124.65|126.17|124.67|126.15|124.65|8
1626383060000|2021-07-15 21:04:20|126.16|124.66|126.19|124.69|126.19|124.69|126.15|124.65|10
1626383070000|2021-07-15 21:04:30|126.2|124.7|126.21|124.71|126.21|124.71|126.19|124.69|6
1626383080000|2021-07-15 21:04:40|126.2|124.7|126.18|124.68|126.2|124.7|126.18|124.68|5
1626383100000|2021-07-15 21:05:00|126.16|124.66|126.12|124.62|126.18|124.68|126.11|124.61|14
1626383110000|2021-07-15 21:05:10|126.11|124.61|126.15|124.65|126.16|124.66|126.11|124.61|11
1626383120000|2021-07-15 21:05:20|126.14|124.64|126.11|124.61|126.14|124.64|126.11|124.61|4
1626383130000|2021-07-15 21:05:30|126.12|124.62|126.12|124.62|126.12|124.62|126.12|124.62|1
1626383140000|2021-07-15 21:05:40|126.13|124.63|126.1|124.6|126.13|124.63|126.1|124.6|9
1626383150000|2021-07-15 21:05:50|126.09|124.59|126.09|124.59|126.09|124.59|126.07|124.57|3
1626383160000|2021-07-15 21:06:00|126.1|124.6|126.13|124.63|126.16|124.66|126.1|124.6|9
1626383170000|2021-07-15 21:06:10|126.15|124.65|126.2|124.7|126.2|124.7|126.14|124.64|6
1626383180000|2021-07-15 21:06:20|126.19|124.69|126.28|124.78|126.31|124.81|126.18|124.68|13
1626383190000|2021-07-15 21:06:30|126.27|124.77|126.27|124.77|126.27|124.77|126.26|124.76|3
1626383200000|2021-07-15 21:06:40|126.26|124.76|126.28|124.78|126.29|124.79|126.26|124.76|5
1626383210000|2021-07-15 21:06:50|126.27|124.77|126.29|124.79|126.29|124.79|126.27|124.77|4
1626383220000|2021-07-15 21:07:00|126.28|124.78|126.3|124.8|126.3|124.8|126.28|124.78|5
1626383230000|2021-07-15 21:07:10|126.29|124.79|126.21|124.71|126.29|124.79|126.21|124.71|11
1626383240000|2021-07-15 21:07:20|126.24|124.74|126.22|124.72|126.25|124.75|126.21|124.71|11
1626383250000|2021-07-15 21:07:30|126.21|124.71|126.23|124.73|126.23|124.73|126.21|124.71|5
1626383260000|2021-07-15 21:07:40|126.24|124.74|126.26|124.76|126.26|124.76|126.24|124.74|4
1626383270000|2021-07-15 21:07:50|126.27|124.77|126.24|124.74|126.27|124.77|126.24|124.74|8
1626383280000|2021-07-15 21:08:00|126.25|124.75|126.25|124.75|126.27|124.77|126.24|124.74|6
1626383290000|2021-07-15 21:08:10|126.26|124.76|126.25|124.75|126.26|124.76|126.25|124.75|4
1626383300000|2021-07-15 21:08:20|126.26|124.76|126.27|124.77|126.27|124.77|126.24|124.74|8
1626383310000|2021-07-15 21:08:30|126.26|124.76|126.26|124.76|126.26|124.76|126.26|124.76|1
1626383320000|2021-07-15 21:08:40|126.27|124.77|126.27|124.77|126.27|124.77|126.27|124.77|1
1626383330000|2021-07-15 21:08:50|126.26|124.76|126.26|124.76|126.27|124.77|126.26|124.76|5
1626383340000|2021-07-15 21:09:00|126.27|124.77|126.27|124.77|126.27|124.77|126.26|124.76|7
1626383350000|2021-07-15 21:09:10|126.26|124.76|126.25|124.75|126.32|124.82|126.25|124.75|14
1626383360000|2021-07-15 21:09:20|126.26|124.76|126.27|124.77|126.29|124.79|126.26|124.76|9
1626383370000|2021-07-15 21:09:30|126.26|124.76|126.25|124.75|126.26|124.76|126.25|124.75|4
1626383380000|2021-07-15 21:09:40|126.24|124.74|126.25|124.75|126.25|124.75|126.23|124.73|6
1626383390000|2021-07-15 21:09:50|126.24|124.74|126.25|124.75|126.26|124.76|126.24|124.74|4
1626383400000|2021-07-15 21:10:00|126.26|124.76|126.24|124.74|126.26|124.76|126.24|124.74|3
1626383410000|2021-07-15 21:10:10|126.25|124.75|126.26|124.76|126.27|124.77|126.25|124.75|6
1626383420000|2021-07-15 21:10:20|126.25|124.75|126.25|124.75|126.26|124.76|126.25|124.75|5
1626383430000|2021-07-15 21:10:30|126.26|124.76|126.27|124.77|126.28|124.78|126.25|124.75|10
1626383440000|2021-07-15 21:10:40|126.28|124.78|126.28|124.78|126.29|124.79|126.28|124.78|3
1626383450000|2021-07-15 21:10:50|126.29|124.79|126.29|124.79|126.29|124.79|126.28|124.78|3
1626383460000|2021-07-15 21:11:00|126.28|124.78|126.28|124.78|126.29|124.79|126.28|124.78|3
1626383470000|2021-07-15 21:11:10|126.29|124.79|126.27|124.77|126.32|124.82|126.27|124.77|7
1626383480000|2021-07-15 21:11:20|126.28|124.78|126.27|124.77|126.28|124.78|126.27|124.77|2
1626383490000|2021-07-15 21:11:30|126.28|124.78|126.28|124.78|126.28|124.78|126.28|124.78|1
1626383520000|2021-07-15 21:12:00|126.3|124.8|126.33|124.83|126.33|124.83|126.3|124.8|6
1626383530000|2021-07-15 21:12:10|126.32|124.82|126.31|124.81|126.32|124.82|126.29|124.79|8
1626383540000|2021-07-15 21:12:20|126.32|124.82|126.33|124.83|126.33|124.83|126.32|124.82|2
1626383550000|2021-07-15 21:12:30|126.32|124.82|126.31|124.81|126.34|124.84|126.31|124.81|8
1626383560000|2021-07-15 21:12:40|126.32|124.82|126.31|124.81|126.32|124.82|126.3|124.8|6
1626383570000|2021-07-15 21:12:50|126.32|124.82|126.34|124.84|126.34|124.84|126.31|124.81|7
1626383580000|2021-07-15 21:13:00|126.33|124.83|126.29|124.79|126.34|124.84|126.29|124.79|9
1626383590000|2021-07-15 21:13:10|126.28|124.78|126.28|124.78|126.28|124.78|126.28|124.78|1
1626383600000|2021-07-15 21:13:20|126.27|124.77|126.3|124.8|126.3|124.8|126.27|124.77|3
1626383610000|2021-07-15 21:13:30|126.31|124.81|126.31|124.81|126.31|124.81|126.3|124.8|5
1626383630000|2021-07-15 21:13:50|126.3|124.8|126.3|124.8|126.3|124.8|126.29|124.79|3
1626383650000|2021-07-15 21:14:10|126.31|124.81|126.3|124.8|126.31|124.81|126.29|124.79|6
1626383660000|2021-07-15 21:14:20|126.32|124.82|126.3|124.8|126.32|124.82|126.3|124.8|9
1626383670000|2021-07-15 21:14:30|126.29|124.79|126.29|124.79|126.31|124.81|126.29|124.79|5
1626383680000|2021-07-15 21:14:40|126.3|124.8|126.21|124.71|126.3|124.8|126.21|124.71|11
1626383690000|2021-07-15 21:14:50|126.22|124.72|126.25|124.75|126.26|124.76|126.22|124.72|11
1626383700000|2021-07-15 21:15:00|126.24|124.74|126.26|124.76|126.27|124.77|126.23|124.73|13
1626383710000|2021-07-15 21:15:10|126.25|124.75|126.23|124.73|126.26|124.76|126.23|124.73|9
1626383720000|2021-07-15 21:15:20|126.22|124.72|126.2|124.7|126.22|124.72|126.2|124.7|3
1626383730000|2021-07-15 21:15:30|126.19|124.69|126.19|124.69|126.2|124.7|126.19|124.69|3
1626383740000|2021-07-15 21:15:40|126.18|124.68|126.16|124.66|126.18|124.68|126.15|124.65|11
1626383750000|2021-07-15 21:15:50|126.17|124.67|126.17|124.67|126.17|124.67|126.17|124.67|1
1626383760000|2021-07-15 21:16:00|126.16|124.66|126.2|124.7|126.21|124.71|126.16|124.66|14
1626383770000|2021-07-15 21:16:10|126.21|124.71|126.21|124.71|126.22|124.72|126.18|124.68|8
1626383780000|2021-07-15 21:16:20|126.22|124.72|126.22|124.72|126.22|124.72|126.21|124.71|5
1626383790000|2021-07-15 21:16:30|126.21|124.71|126.19|124.69|126.21|124.71|126.19|124.69|3
1626383800000|2021-07-15 21:16:40|126.21|124.71|126.2|124.7|126.21|124.71|126.2|124.7|4
1626383830000|2021-07-15 21:17:10|126.21|124.71|126.21|124.71|126.22|124.72|126.21|124.71|3
1626383840000|2021-07-15 21:17:20|126.2|124.7|126.22|124.72|126.23|124.73|126.2|124.7|7
1626383850000|2021-07-15 21:17:30|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|5
1626383860000|2021-07-15 21:17:40|126.23|124.73|126.23|124.73|126.23|124.73|126.22|124.72|7
1626383870000|2021-07-15 21:17:50|126.22|124.72|126.21|124.71|126.23|124.73|126.21|124.71|6
1626383880000|2021-07-15 21:18:00|126.22|124.72|126.24|124.74|126.24|124.74|126.21|124.71|9
1626383890000|2021-07-15 21:18:10|126.23|124.73|126.23|124.73|126.23|124.73|126.22|124.72|3
1626383900000|2021-07-15 21:18:20|126.24|124.74|126.24|124.74|126.24|124.74|126.22|124.72|4
1626383910000|2021-07-15 21:18:30|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|5
1626383920000|2021-07-15 21:18:40|126.23|124.73|126.24|124.74|126.24|124.74|126.23|124.73|4
1626383930000|2021-07-15 21:18:50|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|3
1626383940000|2021-07-15 21:19:00|126.22|124.72|126.22|124.72|126.22|124.72|126.22|124.72|1
1626383950000|2021-07-15 21:19:10|126.23|124.73|126.23|124.73|126.24|124.74|126.23|124.73|3
1626383960000|2021-07-15 21:19:20|126.22|124.72|126.23|124.73|126.23|124.73|126.22|124.72|2
1626383970000|2021-07-15 21:19:30|126.22|124.72|126.21|124.71|126.22|124.72|126.21|124.71|2
1626383980000|2021-07-15 21:19:40|126.22|124.72|126.2|124.7|126.22|124.72|126.2|124.7|2
1626383990000|2021-07-15 21:19:50|126.21|124.71|126.22|124.72|126.22|124.72|126.21|124.71|2
1626384000000|2021-07-15 21:20:00|126.24|124.74|126.24|124.74|126.24|124.74|126.23|124.73|5
1626384010000|2021-07-15 21:20:10|126.25|124.75|126.33|124.83|126.34|124.84|126.25|124.75|8
1626384020000|2021-07-15 21:20:20|126.35|124.85|126.35|124.85|126.35|124.85|126.35|124.85|1
1626384030000|2021-07-15 21:20:30|126.36|124.86|126.36|124.86|126.36|124.86|126.36|124.86|1
1626384040000|2021-07-15 21:20:40|126.35|124.85|126.36|124.86|126.36|124.86|126.35|124.85|2
1626384050000|2021-07-15 21:20:50|126.37|124.87|126.37|124.87|126.37|124.87|126.37|124.87|1
1626384060000|2021-07-15 21:21:00|126.35|124.85|126.35|124.85|126.35|124.85|126.35|124.85|1
1626384080000|2021-07-15 21:21:20|126.36|124.86|126.37|124.87|126.37|124.87|126.35|124.85|4
1626384090000|2021-07-15 21:21:30|126.36|124.86|126.36|124.86|126.37|124.87|126.36|124.86|3
1626384100000|2021-07-15 21:21:40|126.37|124.87|126.37|124.87|126.37|124.87|126.37|124.87|1
1626384110000|2021-07-15 21:21:50|126.36|124.86|126.36|124.86|126.37|124.87|126.36|124.86|5
1626384120000|2021-07-15 21:22:00|126.35|124.85|126.43|124.93|126.43|124.93|126.35|124.85|6
1626384130000|2021-07-15 21:22:10|126.44|124.94|126.45|124.95|126.46|124.96|126.44|124.94|3
1626384140000|2021-07-15 21:22:20|126.44|124.94|126.45|124.95|126.46|124.96|126.44|124.94|4
1626384150000|2021-07-15 21:22:30|126.44|124.94|126.43|124.93|126.44|124.94|126.43|124.93|2
1626384160000|2021-07-15 21:22:40|126.42|124.92|126.39|124.89|126.42|124.92|126.39|124.89|10
1626384170000|2021-07-15 21:22:50|126.4|124.9|126.43|124.93|126.43|124.93|126.39|124.89|9
1626384180000|2021-07-15 21:23:00|126.42|124.92|126.39|124.89|126.42|124.92|126.39|124.89|6
1626384190000|2021-07-15 21:23:10|126.4|124.9|126.39|124.89|126.4|124.9|126.39|124.89|4
1626384200000|2021-07-15 21:23:20|126.38|124.88|126.38|124.88|126.38|124.88|126.37|124.87|3
1626384210000|2021-07-15 21:23:30|126.39|124.89|126.38|124.88|126.39|124.89|126.38|124.88|2
1626384220000|2021-07-15 21:23:40|126.39|124.89|126.39|124.89|126.39|124.89|126.38|124.88|3
1626384230000|2021-07-15 21:23:50|126.38|124.88|126.38|124.88|126.39|124.89|126.38|124.88|5
1626384240000|2021-07-15 21:24:00|126.39|124.89|126.38|124.88|126.39|124.89|126.36|124.86|5
1626384250000|2021-07-15 21:24:10|126.36|124.86|126.36|124.86|126.37|124.87|126.36|124.86|5
1626384260000|2021-07-15 21:24:20|126.37|124.87|126.25|124.75|126.37|124.87|126.25|124.75|10
1626384270000|2021-07-15 21:24:30|126.24|124.74|126.24|124.74|126.25|124.75|126.24|124.74|5
1626384280000|2021-07-15 21:24:40|126.23|124.73|126.28|124.78|126.28|124.78|126.22|124.72|8
1626384290000|2021-07-15 21:24:50|126.3|124.8|126.3|124.8|126.31|124.81|126.29|124.79|6
1626384300000|2021-07-15 21:25:00|126.29|124.79|126.26|124.76|126.29|124.79|126.24|124.74|9
1626384310000|2021-07-15 21:25:10|126.25|124.75|126.25|124.75|126.25|124.75|126.25|124.75|1
1626384320000|2021-07-15 21:25:20|126.24|124.74|126.23|124.73|126.25|124.75|126.23|124.73|4
1626384330000|2021-07-15 21:25:30|126.24|124.74|126.25|124.75|126.25|124.75|126.23|124.73|6
1626384340000|2021-07-15 21:25:40|126.24|124.74|126.24|124.74|126.24|124.74|126.23|124.73|3
1626384350000|2021-07-15 21:25:50|126.23|124.73|126.23|124.73|126.23|124.73|126.23|124.73|1
1626384360000|2021-07-15 21:26:00|126.24|124.74|126.23|124.73|126.24|124.74|126.23|124.73|6
1626384370000|2021-07-15 21:26:10|126.24|124.74|126.24|124.74|126.24|124.74|126.24|124.74|1
1626384380000|2021-07-15 21:26:20|126.25|124.75|126.27|124.77|126.27|124.77|126.25|124.75|5
1626384390000|2021-07-15 21:26:30|126.26|124.76|126.22|124.72|126.26|124.76|126.22|124.72|3
1626384400000|2021-07-15 21:26:40|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|3
1626384410000|2021-07-15 21:26:50|126.22|124.72|126.13|124.63|126.22|124.72|126.12|124.62|11
1626384420000|2021-07-15 21:27:00|126.14|124.64|126.15|124.65|126.16|124.66|126.13|124.63|8
1626384430000|2021-07-15 21:27:10|126.14|124.64|126.13|124.63|126.14|124.64|126.12|124.62|4
1626384470000|2021-07-15 21:27:50|126.12|124.62|126.17|124.67|126.17|124.67|126.12|124.62|5
1626384480000|2021-07-15 21:28:00|126.18|124.68|126.17|124.67|126.18|124.68|126.17|124.67|4
1626384490000|2021-07-15 21:28:10|126.18|124.68|126.15|124.65|126.18|124.68|126.15|124.65|4
1626384500000|2021-07-15 21:28:20|126.16|124.66|126.15|124.65|126.16|124.66|126.15|124.65|4
1626384510000|2021-07-15 21:28:30|126.16|124.66|126.16|124.66|126.17|124.67|126.15|124.65|7
1626384520000|2021-07-15 21:28:40|126.17|124.67|126.21|124.71|126.21|124.71|126.17|124.67|5
1626384540000|2021-07-15 21:29:00|126.2|124.7|126.18|124.68|126.21|124.71|126.17|124.67|7
1626384550000|2021-07-15 21:29:10|126.19|124.69|126.19|124.69|126.19|124.69|126.18|124.68|5
1626384560000|2021-07-15 21:29:20|126.18|124.68|126.12|124.62|126.18|124.68|126.11|124.61|8
1626384570000|2021-07-15 21:29:30|126.11|124.61|126.1|124.6|126.11|124.61|126.09|124.59|4
1626384580000|2021-07-15 21:29:40|126.12|124.62|126.1|124.6|126.12|124.62|126.09|124.59|5
1626384590000|2021-07-15 21:29:50|126.09|124.59|126.12|124.62|126.12|124.62|126.09|124.59|4
1626384600000|2021-07-15 21:30:00|126.13|124.63|126.13|124.63|126.13|124.63|126.12|124.62|3
1626384610000|2021-07-15 21:30:10|126.14|124.64|126.14|124.64|126.15|124.65|126.13|124.63|5
1626384620000|2021-07-15 21:30:20|126.13|124.63|126.15|124.65|126.16|124.66|126.13|124.63|11
1626384630000|2021-07-15 21:30:30|126.14|124.64|126.14|124.64|126.14|124.64|126.14|124.64|1
1626384640000|2021-07-15 21:30:40|126.15|124.65|126.15|124.65|126.15|124.65|126.15|124.65|1
1626384650000|2021-07-15 21:30:50|126.16|124.66|126.2|124.7|126.2|124.7|126.15|124.65|7
1626384660000|2021-07-15 21:31:00|126.21|124.71|126.24|124.74|126.24|124.74|126.21|124.71|6
1626384680000|2021-07-15 21:31:20|126.23|124.73|126.24|124.74|126.24|124.74|126.23|124.73|2
1626384690000|2021-07-15 21:31:30|126.23|124.73|126.23|124.73|126.24|124.74|126.23|124.73|5
1626384700000|2021-07-15 21:31:40|126.24|124.74|126.24|124.74|126.24|124.74|126.24|124.74|1
1626384710000|2021-07-15 21:31:50|126.25|124.75|126.23|124.73|126.25|124.75|126.23|124.73|2
1626384720000|2021-07-15 21:32:00|126.24|124.74|126.23|124.73|126.25|124.75|126.23|124.73|4
1626384730000|2021-07-15 21:32:10|126.24|124.74|126.24|124.74|126.24|124.74|126.24|124.74|1
1626384740000|2021-07-15 21:32:20|126.25|124.75|126.24|124.74|126.25|124.75|126.23|124.73|6
1626384750000|2021-07-15 21:32:30|126.25|124.75|126.24|124.74|126.25|124.75|126.24|124.74|2
1626384760000|2021-07-15 21:32:40|126.23|124.73|126.25|124.75|126.25|124.75|126.23|124.73|5
1626384770000|2021-07-15 21:32:50|126.24|124.74|126.24|124.74|126.24|124.74|126.24|124.74|1
1626384790000|2021-07-15 21:33:10|126.23|124.73|126.23|124.73|126.23|124.73|126.23|124.73|1
1626384800000|2021-07-15 21:33:20|126.22|124.72|126.24|124.74|126.24|124.74|126.22|124.72|5
1626384830000|2021-07-15 21:33:50|126.23|124.73|126.24|124.74|126.24|124.74|126.23|124.73|2
1626384840000|2021-07-15 21:34:00|126.23|124.73|126.24|124.74|126.24|124.74|126.23|124.73|6
1626384850000|2021-07-15 21:34:10|126.23|124.73|126.22|124.72|126.24|124.74|126.22|124.72|5
1626384860000|2021-07-15 21:34:20|126.23|124.73|126.22|124.72|126.23|124.73|126.22|124.72|2
1626384870000|2021-07-15 21:34:30|126.23|124.73|126.23|124.73|126.24|124.74|126.23|124.73|5
1626384890000|2021-07-15 21:34:50|126.22|124.72|126.21|124.71|126.22|124.72|126.21|124.71|4
1626384900000|2021-07-15 21:35:00|126.22|124.72|126.21|124.71|126.22|124.72|126.2|124.7|9
1626384910000|2021-07-15 21:35:10|126.2|124.7|126.2|124.7|126.21|124.71|126.19|124.69|5
1626384920000|2021-07-15 21:35:20|126.19|124.69|126.18|124.68|126.22|124.72|126.18|124.68|9
1626384930000|2021-07-15 21:35:30|126.19|124.69|126.15|124.65|126.19|124.69|126.15|124.65|9
1626384940000|2021-07-15 21:35:40|126.16|124.66|126.19|124.69|126.22|124.72|126.15|124.65|7
1626384950000|2021-07-15 21:35:50|126.22|124.72|126.19|124.69|126.22|124.72|126.19|124.69|3
1626384970000|2021-07-15 21:36:10|126.18|124.68|126.21|124.71|126.21|124.71|126.18|124.68|3
1626384980000|2021-07-15 21:36:20|126.2|124.7|126.16|124.66|126.21|124.71|126.16|124.66|10
1626384990000|2021-07-15 21:36:30|126.18|124.68|126.19|124.69|126.2|124.7|126.18|124.68|3
1626385000000|2021-07-15 21:36:40|126.2|124.7|126.18|124.68|126.2|124.7|126.18|124.68|4
1626385010000|2021-07-15 21:36:50|126.21|124.71|126.21|124.71|126.21|124.71|126.21|124.71|1
1626385020000|2021-07-15 21:37:00|126.19|124.69|126.19|124.69|126.21|124.71|126.15|124.65|9
1626385030000|2021-07-15 21:37:10|126.18|124.68|126.17|124.67|126.18|124.68|126.14|124.64|5
1626385040000|2021-07-15 21:37:20|126.13|124.63|126.09|124.59|126.13|124.63|126.09|124.59|4
1626385050000|2021-07-15 21:37:30|126.1|124.6|126.09|124.59|126.1|124.6|126.09|124.59|6
1626385060000|2021-07-15 21:37:40|126.08|124.58|126.04|124.54|126.09|124.59|126.04|124.54|13
1626385070000|2021-07-15 21:37:50|126.06|124.56|126.04|124.54|126.07|124.57|126.01|124.51|16
1626385080000|2021-07-15 21:38:00|126.03|124.53|126.03|124.53|126.03|124.53|126.02|124.52|3
1626385090000|2021-07-15 21:38:10|126.04|124.54|126.03|124.53|126.04|124.54|126.03|124.53|2
1626385100000|2021-07-15 21:38:20|126.04|124.54|126.04|124.54|126.04|124.54|126.04|124.54|1
1626385110000|2021-07-15 21:38:30|126.03|124.53|126.04|124.54|126.06|124.56|126.03|124.53|4
1626385120000|2021-07-15 21:38:40|126.05|124.55|126.1|124.6|126.1|124.6|126.05|124.55|5
1626385130000|2021-07-15 21:38:50|126.11|124.61|126.11|124.61|126.11|124.61|126.09|124.59|5
1626385160000|2021-07-15 21:39:20|126.12|124.62|126.11|124.61|126.12|124.62|126.11|124.61|2
1626385180000|2021-07-15 21:39:40|126.12|124.62|126.11|124.61|126.12|124.62|126.11|124.61|4
1626385190000|2021-07-15 21:39:50|126.12|124.62|126.11|124.61|126.13|124.63|126.11|124.61|4
1626385210000|2021-07-15 21:40:10|126.12|124.62|126.13|124.63|126.13|124.63|126.12|124.62|2
1626385220000|2021-07-15 21:40:20|126.12|124.62|126.14|124.64|126.14|124.64|126.12|124.62|5
1626385230000|2021-07-15 21:40:30|126.13|124.63|126.13|124.63|126.13|124.63|126.13|124.63|1
1626385240000|2021-07-15 21:40:40|126.14|124.64|126.11|124.61|126.14|124.64|126.11|124.61|6
1626385250000|2021-07-15 21:40:50|126.12|124.62|126.12|124.62|126.12|124.62|126.12|124.62|1
1626385260000|2021-07-15 21:41:00|126.13|124.63|126.14|124.64|126.14|124.64|126.13|124.63|2
1626385270000|2021-07-15 21:41:10|126.13|124.63|126.14|124.64|126.14|124.64|126.13|124.63|4
1626385280000|2021-07-15 21:41:20|126.15|124.65|126.24|124.74|126.24|124.74|126.13|124.63|10
1626385290000|2021-07-15 21:41:30|126.26|124.76|126.27|124.77|126.27|124.77|126.21|124.71|11
1626385300000|2021-07-15 21:41:40|126.26|124.76|126.24|124.74|126.27|124.77|126.24|124.74|6
1626385310000|2021-07-15 21:41:50|126.25|124.75|126.24|124.74|126.25|124.75|126.24|124.74|4
1626385320000|2021-07-15 21:42:00|126.25|124.75|126.25|124.75|126.25|124.75|126.24|124.74|3
1626385330000|2021-07-15 21:42:10|126.26|124.76|126.25|124.75|126.26|124.76|126.25|124.75|2
1626385350000|2021-07-15 21:42:30|126.24|124.74|126.23|124.73|126.24|124.74|126.23|124.73|2
1626385360000|2021-07-15 21:42:40|126.22|124.72|126.18|124.68|126.23|124.73|126.18|124.68|8
1626385370000|2021-07-15 21:42:50|126.19|124.69|126.19|124.69|126.22|124.72|126.19|124.69|10
1626385380000|2021-07-15 21:43:00|126.2|124.7|126.21|124.71|126.23|124.73|126.19|124.69|9
1626385390000|2021-07-15 21:43:10|126.22|124.72|126.22|124.72|126.22|124.72|126.21|124.71|3
1626385400000|2021-07-15 21:43:20|126.21|124.71|126.25|124.75|126.26|124.76|126.21|124.71|10
1626385410000|2021-07-15 21:43:30|126.27|124.77|126.28|124.78|126.28|124.78|126.26|124.76|6
1626385420000|2021-07-15 21:43:40|126.27|124.77|126.24|124.74|126.28|124.78|126.24|124.74|10
1626385430000|2021-07-15 21:43:50|126.23|124.73|126.17|124.67|126.24|124.74|126.14|124.64|12
1626385440000|2021-07-15 21:44:00|126.14|124.64|126.15|124.65|126.16|124.66|126.14|124.64|7
1626385450000|2021-07-15 21:44:10|126.14|124.64|126.14|124.64|126.14|124.64|126.14|124.64|1
1626385460000|2021-07-15 21:44:20|126.16|124.66|126.18|124.68|126.19|124.69|126.15|124.65|9
1626385470000|2021-07-15 21:44:30|126.16|124.66|126.15|124.65|126.16|124.66|126.14|124.64|3
1626385490000|2021-07-15 21:44:50|126.17|124.67|126.15|124.65|126.17|124.67|126.15|124.65|5
1626385500000|2021-07-15 21:45:00|126.16|124.66|126.15|124.65|126.17|124.67|126.15|124.65|6
1626385510000|2021-07-15 21:45:10|126.16|124.66|126.2|124.7|126.21|124.71|126.16|124.66|7
1626385520000|2021-07-15 21:45:20|126.21|124.71|126.21|124.71|126.24|124.74|126.21|124.71|9
1626385530000|2021-07-15 21:45:30|126.22|124.72|126.23|124.73|126.24|124.74|126.22|124.72|7
1626385540000|2021-07-15 21:45:40|126.22|124.72|126.18|124.68|126.23|124.73|126.16|124.66|15
1626385550000|2021-07-15 21:45:50|126.21|124.71|126.16|124.66|126.21|124.71|126.12|124.62|8
1626385560000|2021-07-15 21:46:00|126.15|124.65|126.19|124.69|126.19|124.69|126.15|124.65|5
1626385570000|2021-07-15 21:46:10|126.18|124.68|126.16|124.66|126.18|124.68|126.16|124.66|3
1626385580000|2021-07-15 21:46:20|126.15|124.65|126.14|124.64|126.16|124.66|126.14|124.64|8
1626385590000|2021-07-15 21:46:30|126.17|124.67|126.14|124.64|126.17|124.67|126.14|124.64|6
1626385610000|2021-07-15 21:46:50|126.13|124.63|126.12|124.62|126.13|124.63|126.12|124.62|2
1626385630000|2021-07-15 21:47:10|126.13|124.63|126.16|124.66|126.16|124.66|126.13|124.63|3
1626385650000|2021-07-15 21:47:30|126.17|124.67|126.18|124.68|126.19|124.69|126.17|124.67|10
1626385660000|2021-07-15 21:47:40|126.17|124.67|126.17|124.67|126.18|124.68|126.17|124.67|3
1626385670000|2021-07-15 21:47:50|126.18|124.68|126.18|124.68|126.18|124.68|126.18|124.68|1
1626385680000|2021-07-15 21:48:00|126.16|124.66|126.17|124.67|126.17|124.67|126.15|124.65|5
1626385690000|2021-07-15 21:48:10|126.16|124.66|126.22|124.72|126.22|124.72|126.16|124.66|8
1626385700000|2021-07-15 21:48:20|126.23|124.73|126.17|124.67|126.23|124.73|126.16|124.66|9
1626385710000|2021-07-15 21:48:30|126.16|124.66|126.21|124.71|126.21|124.71|126.16|124.66|10
1626385720000|2021-07-15 21:48:40|126.2|124.7|126.22|124.72|126.22|124.72|126.2|124.7|3
1626385730000|2021-07-15 21:48:50|126.23|124.73|126.21|124.71|126.23|124.73|126.21|124.71|3
1626385740000|2021-07-15 21:49:00|126.2|124.7|126.21|124.71|126.23|124.73|126.19|124.69|8
1626385750000|2021-07-15 21:49:10|126.22|124.72|126.2|124.7|126.23|124.73|126.2|124.7|9
1626385760000|2021-07-15 21:49:20|126.21|124.71|126.2|124.7|126.21|124.71|126.19|124.69|4
1626385770000|2021-07-15 21:49:30|126.19|124.69|126.18|124.68|126.2|124.7|126.18|124.68|4
1626385780000|2021-07-15 21:49:40|126.19|124.69|126.21|124.71|126.23|124.73|126.17|124.67|8
1626385790000|2021-07-15 21:49:50|126.22|124.72|126.16|124.66|126.22|124.72|126.16|124.66|10
1626385800000|2021-07-15 21:50:00|126.17|124.67|126.23|124.73|126.23|124.73|126.17|124.67|5
1626385810000|2021-07-15 21:50:10|126.22|124.72|126.23|124.73|126.24|124.74|126.22|124.72|4
1626385820000|2021-07-15 21:50:20|126.24|124.74|126.25|124.75|126.25|124.75|126.23|124.73|11
1626385830000|2021-07-15 21:50:30|126.24|124.74|126.24|124.74|126.25|124.75|126.24|124.74|3
1626385840000|2021-07-15 21:50:40|126.25|124.75|126.26|124.76|126.26|124.76|126.25|124.75|2
1626385860000|2021-07-15 21:51:00|126.25|124.75|126.24|124.74|126.27|124.77|126.24|124.74|6
1626385870000|2021-07-15 21:51:10|126.23|124.73|126.21|124.71|126.24|124.74|126.18|124.68|10
1626385880000|2021-07-15 21:51:20|126.2|124.7|126.22|124.72|126.22|124.72|126.2|124.7|3
1626385890000|2021-07-15 21:51:30|126.21|124.71|126.16|124.66|126.21|124.71|126.16|124.66|4
1626385900000|2021-07-15 21:51:40|126.15|124.65|126.15|124.65|126.15|124.65|126.15|124.65|1
1626385910000|2021-07-15 21:51:50|126.17|124.67|126.11|124.61|126.17|124.67|126.1|124.6|10
1626385920000|2021-07-15 21:52:00|126.15|124.65|126.19|124.69|126.19|124.69|126.15|124.65|10
1626385930000|2021-07-15 21:52:10|126.2|124.7|126.19|124.69|126.2|124.7|126.18|124.68|4
1626385940000|2021-07-15 21:52:20|126.2|124.7|126.22|124.72|126.23|124.73|126.2|124.7|5
1626385950000|2021-07-15 21:52:30|126.21|124.71|126.21|124.71|126.23|124.73|126.21|124.71|7
1626385960000|2021-07-15 21:52:40|126.2|124.7|126.21|124.71|126.22|124.72|126.2|124.7|4
1626385970000|2021-07-15 21:52:50|126.22|124.72|126.22|124.72|126.23|124.73|126.21|124.71|5
1626385980000|2021-07-15 21:53:00|126.21|124.71|126.21|124.71|126.21|124.71|126.19|124.69|6
1626385990000|2021-07-15 21:53:10|126.2|124.7|126.2|124.7|126.2|124.7|126.2|124.7|1
1626386010000|2021-07-15 21:53:30|126.18|124.68|126.12|124.62|126.18|124.68|126.12|124.62|12
1626386020000|2021-07-15 21:53:40|126.13|124.63|126.15|124.65|126.16|124.66|126.13|124.63|8
1626386030000|2021-07-15 21:53:50|126.16|124.66|126.16|124.66|126.17|124.67|126.16|124.66|3
1626386040000|2021-07-15 21:54:00|126.15|124.65|126.16|124.66|126.17|124.67|126.15|124.65|5
1626386050000|2021-07-15 21:54:10|126.17|124.67|126.17|124.67|126.17|124.67|126.16|124.66|3
1626386060000|2021-07-15 21:54:20|126.16|124.66|126.16|124.66|126.16|124.66|126.16|124.66|1
1626386070000|2021-07-15 21:54:30|126.17|124.67|126.16|124.66|126.17|124.67|126.16|124.66|4
1626386080000|2021-07-15 21:54:40|126.15|124.65|126.15|124.65|126.16|124.66|126.15|124.65|3
1626386090000|2021-07-15 21:54:50|126.14|124.64|126.13|124.63|126.14|124.64|126.13|124.63|2
1626386100000|2021-07-15 21:55:00|126.12|124.62|126.14|124.64|126.18|124.68|126.12|124.62|9
1626386110000|2021-07-15 21:55:10|126.15|124.65|126.15|124.65|126.15|124.65|126.14|124.64|3
1626386120000|2021-07-15 21:55:20|126.14|124.64|126.12|124.62|126.14|124.64|126.12|124.62|3
1626386130000|2021-07-15 21:55:30|126.11|124.61|126.15|124.65|126.15|124.65|126.11|124.61|6
1626386140000|2021-07-15 21:55:40|126.16|124.66|126.14|124.64|126.16|124.66|126.14|124.64|3
1626386150000|2021-07-15 21:55:50|126.15|124.65|126.16|124.66|126.16|124.66|126.14|124.64|4
1626386160000|2021-07-15 21:56:00|126.15|124.65|126.16|124.66|126.16|124.66|126.15|124.65|2
1626386170000|2021-07-15 21:56:10|126.15|124.65|126.15|124.65|126.16|124.66|126.15|124.65|3
1626386180000|2021-07-15 21:56:20|126.16|124.66|126.22|124.72|126.22|124.72|126.15|124.65|8
1626386190000|2021-07-15 21:56:30|126.23|124.73|126.2|124.7|126.27|124.77|126.19|124.69|17
1626386200000|2021-07-15 21:56:40|126.19|124.69|126.2|124.7|126.2|124.7|126.16|124.66|10
1626386210000|2021-07-15 21:56:50|126.21|124.71|126.23|124.73|126.23|124.73|126.2|124.7|13
1626386220000|2021-07-15 21:57:00|126.22|124.72|126.21|124.71|126.22|124.72|126.21|124.71|2
1626505200000|2021-07-17 07:00:00|121.99|120.49|121.98|120.48|122|120.5|121.98|120.48|10
1626505210000|2021-07-17 07:00:10|121.99|120.49|121.9|120.4|121.99|120.49|121.9|120.4|13
1626505220000|2021-07-17 07:00:20|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|11
1626505230000|2021-07-17 07:00:30|121.87|120.37|121.89|120.39|121.89|120.39|121.87|120.37|7
1626505240000|2021-07-17 07:00:40|121.88|120.38|121.88|120.38|121.89|120.39|121.87|120.37|7
1626505250000|2021-07-17 07:00:50|121.89|120.39|121.88|120.38|121.89|120.39|121.88|120.38|6
1626505260000|2021-07-17 07:01:00|121.89|120.39|121.91|120.41|121.91|120.41|121.88|120.38|5
1626505270000|2021-07-17 07:01:10|121.9|120.4|121.91|120.41|121.92|120.42|121.89|120.39|6
1626505280000|2021-07-17 07:01:20|121.92|120.42|121.94|120.44|121.95|120.45|121.91|120.41|11
1626505290000|2021-07-17 07:01:30|121.95|120.45|121.89|120.39|121.95|120.45|121.89|120.39|9
1626505300000|2021-07-17 07:01:40|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626505310000|2021-07-17 07:01:50|121.87|120.37|121.88|120.38|121.88|120.38|121.87|120.37|2
1626505330000|2021-07-17 07:02:10|121.87|120.37|121.86|120.36|121.87|120.37|121.86|120.36|8
1626505340000|2021-07-17 07:02:20|121.85|120.35|121.85|120.35|121.86|120.36|121.84|120.34|7
1626505350000|2021-07-17 07:02:30|121.86|120.36|121.87|120.37|121.88|120.38|121.86|120.36|4
1626505360000|2021-07-17 07:02:40|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626505380000|2021-07-17 07:03:00|121.87|120.37|121.87|120.37|121.87|120.37|121.87|120.37|1
1626505390000|2021-07-17 07:03:10|121.88|120.38|121.89|120.39|121.89|120.39|121.88|120.38|4
1626505400000|2021-07-17 07:03:20|121.88|120.38|121.86|120.36|121.88|120.38|121.86|120.36|4
1626505410000|2021-07-17 07:03:30|121.87|120.37|121.86|120.36|121.87|120.37|121.86|120.36|2
1626505430000|2021-07-17 07:03:50|121.87|120.37|121.84|120.34|121.87|120.37|121.84|120.34|6
1626505440000|2021-07-17 07:04:00|121.85|120.35|121.85|120.35|121.85|120.35|121.84|120.34|7
1626505450000|2021-07-17 07:04:10|121.84|120.34|121.85|120.35|121.85|120.35|121.84|120.34|8
1626505460000|2021-07-17 07:04:20|121.84|120.34|121.84|120.34|121.84|120.34|121.83|120.33|3
1626505480000|2021-07-17 07:04:40|121.83|120.33|121.82|120.32|121.83|120.33|121.81|120.31|6
1626505490000|2021-07-17 07:04:50|121.83|120.33|121.85|120.35|121.85|120.35|121.83|120.33|3
1626505500000|2021-07-17 07:05:00|121.84|120.34|121.87|120.37|121.87|120.37|121.84|120.34|3
1626505510000|2021-07-17 07:05:10|121.88|120.38|121.92|120.42|121.92|120.42|121.88|120.38|4
1626505520000|2021-07-17 07:05:20|121.91|120.41|121.91|120.41|121.92|120.42|121.9|120.4|7
1626505530000|2021-07-17 07:05:30|121.9|120.4|121.91|120.41|121.92|120.42|121.9|120.4|4
1626505540000|2021-07-17 07:05:40|121.9|120.4|121.84|120.34|121.9|120.4|121.84|120.34|9
1626505550000|2021-07-17 07:05:50|121.85|120.35|121.86|120.36|121.86|120.36|121.84|120.34|4
1626505560000|2021-07-17 07:06:00|121.85|120.35|121.86|120.36|121.86|120.36|121.85|120.35|2
1626505570000|2021-07-17 07:06:10|121.87|120.37|121.91|120.41|121.92|120.42|121.86|120.36|10
1626505580000|2021-07-17 07:06:20|121.92|120.42|121.89|120.39|121.92|120.42|121.89|120.39|8
1626505590000|2021-07-17 07:06:30|121.88|120.38|121.87|120.37|121.88|120.38|121.86|120.36|6
1626505600000|2021-07-17 07:06:40|121.86|120.36|121.87|120.37|121.88|120.38|121.86|120.36|6
1626505610000|2021-07-17 07:06:50|121.88|120.38|121.89|120.39|121.89|120.39|121.88|120.38|2
1626505620000|2021-07-17 07:07:00|121.88|120.38|121.88|120.38|121.89|120.39|121.88|120.38|5
1626505640000|2021-07-17 07:07:20|121.89|120.39|121.89|120.39|121.89|120.39|121.89|120.39|1
1626505660000|2021-07-17 07:07:40|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|2
1626505670000|2021-07-17 07:07:50|121.9|120.4|121.92|120.42|121.92|120.42|121.88|120.38|7
1626505680000|2021-07-17 07:08:00|121.93|120.43|121.92|120.42|121.93|120.43|121.9|120.4|8
1626505690000|2021-07-17 07:08:10|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|2
1626505700000|2021-07-17 07:08:20|121.89|120.39|121.89|120.39|121.9|120.4|121.88|120.38|7
1626505710000|2021-07-17 07:08:30|121.88|120.38|121.88|120.38|121.9|120.4|121.88|120.38|9
1626505720000|2021-07-17 07:08:40|121.89|120.39|121.87|120.37|121.89|120.39|121.86|120.36|5
1626505730000|2021-07-17 07:08:50|121.86|120.36|121.87|120.37|121.87|120.37|121.86|120.36|4
1626505740000|2021-07-17 07:09:00|121.86|120.36|121.86|120.36|121.87|120.37|121.85|120.35|5
1626505750000|2021-07-17 07:09:10|121.85|120.35|121.79|120.29|121.86|120.36|121.79|120.29|6
1626505760000|2021-07-17 07:09:20|121.78|120.28|121.78|120.28|121.79|120.29|121.77|120.27|7
1626505770000|2021-07-17 07:09:30|121.79|120.29|121.79|120.29|121.79|120.29|121.78|120.28|5
1626505780000|2021-07-17 07:09:40|121.78|120.28|121.78|120.28|121.79|120.29|121.78|120.28|5
1626505790000|2021-07-17 07:09:50|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|2
1626505810000|2021-07-17 07:10:10|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|2
1626505820000|2021-07-17 07:10:20|121.75|120.25|121.73|120.23|121.76|120.26|121.73|120.23|4
1626505830000|2021-07-17 07:10:30|121.72|120.22|121.7|120.2|121.72|120.22|121.69|120.19|7
1626505840000|2021-07-17 07:10:40|121.71|120.21|121.7|120.2|121.71|120.21|121.7|120.2|4
1626505850000|2021-07-17 07:10:50|121.71|120.21|121.67|120.17|121.71|120.21|121.67|120.17|6
1626505860000|2021-07-17 07:11:00|121.66|120.16|121.67|120.17|121.67|120.17|121.66|120.16|2
1626505870000|2021-07-17 07:11:10|121.66|120.16|121.62|120.12|121.67|120.17|121.62|120.12|7
1626505880000|2021-07-17 07:11:20|121.6|120.1|121.6|120.1|121.6|120.1|121.59|120.09|5
1626505890000|2021-07-17 07:11:30|121.59|120.09|121.56|120.06|121.59|120.09|121.54|120.04|11
1626505900000|2021-07-17 07:11:40|121.55|120.05|121.53|120.03|121.55|120.05|121.52|120.02|9
1626505910000|2021-07-17 07:11:50|121.55|120.05|121.46|119.96|121.55|120.05|121.46|119.96|11
1626505920000|2021-07-17 07:12:00|121.47|119.97|121.58|120.08|121.58|120.08|121.47|119.97|11
1626505930000|2021-07-17 07:12:10|121.59|120.09|121.58|120.08|121.59|120.09|121.56|120.06|8
1626505940000|2021-07-17 07:12:20|121.57|120.07|121.57|120.07|121.57|120.07|121.56|120.06|3
1626505950000|2021-07-17 07:12:30|121.58|120.08|121.57|120.07|121.58|120.08|121.57|120.07|2
1626505960000|2021-07-17 07:12:40|121.58|120.08|121.57|120.07|121.58|120.08|121.57|120.07|2
1626505970000|2021-07-17 07:12:50|121.58|120.08|121.58|120.08|121.58|120.08|121.58|120.08|1
1626505980000|2021-07-17 07:13:00|121.57|120.07|121.59|120.09|121.59|120.09|121.57|120.07|3
1626505990000|2021-07-17 07:13:10|121.58|120.08|121.58|120.08|121.58|120.08|121.58|120.08|1
1626506000000|2021-07-17 07:13:20|121.59|120.09|121.65|120.15|121.65|120.15|121.58|120.08|9
1626506010000|2021-07-17 07:13:30|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|6
1626506020000|2021-07-17 07:13:40|121.66|120.16|121.65|120.15|121.66|120.16|121.62|120.12|9
1626506030000|2021-07-17 07:13:50|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|2
1626506040000|2021-07-17 07:14:00|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|4
1626506050000|2021-07-17 07:14:10|121.66|120.16|121.66|120.16|121.66|120.16|121.65|120.15|5
1626506060000|2021-07-17 07:14:20|121.65|120.15|121.65|120.15|121.65|120.15|121.65|120.15|1
1626506070000|2021-07-17 07:14:30|121.66|120.16|121.7|120.2|121.7|120.2|121.66|120.16|3
1626506080000|2021-07-17 07:14:40|121.71|120.21|121.65|120.15|121.71|120.21|121.64|120.14|15
1626506090000|2021-07-17 07:14:50|121.64|120.14|121.59|120.09|121.65|120.15|121.59|120.09|7
1626506100000|2021-07-17 07:15:00|121.58|120.08|121.42|119.92|121.58|120.08|121.41|119.91|17
1626506110000|2021-07-17 07:15:10|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|6
1626506120000|2021-07-17 07:15:20|121.39|119.89|121.36|119.86|121.39|119.89|121.35|119.85|11
1626506130000|2021-07-17 07:15:30|121.37|119.87|121.38|119.88|121.38|119.88|121.37|119.87|10
1626506140000|2021-07-17 07:15:40|121.37|119.87|121.37|119.87|121.37|119.87|121.36|119.86|3
1626506150000|2021-07-17 07:15:50|121.36|119.86|121.37|119.87|121.37|119.87|121.36|119.86|4
1626506160000|2021-07-17 07:16:00|121.38|119.88|121.35|119.85|121.39|119.89|121.34|119.84|8
1626506170000|2021-07-17 07:16:10|121.34|119.84|121.35|119.85|121.37|119.87|121.34|119.84|5
1626506180000|2021-07-17 07:16:20|121.36|119.86|121.35|119.85|121.36|119.86|121.35|119.85|4
1626506190000|2021-07-17 07:16:30|121.36|119.86|121.33|119.83|121.36|119.86|121.33|119.83|10
1626506200000|2021-07-17 07:16:40|121.34|119.84|121.33|119.83|121.34|119.84|121.32|119.82|6
1626506210000|2021-07-17 07:16:50|121.32|119.82|121.33|119.83|121.33|119.83|121.32|119.82|8
1626506220000|2021-07-17 07:17:00|121.32|119.82|121.32|119.82|121.32|119.82|121.31|119.81|5
1626506230000|2021-07-17 07:17:10|121.33|119.83|121.36|119.86|121.36|119.86|121.32|119.82|8
1626506240000|2021-07-17 07:17:20|121.35|119.85|121.33|119.83|121.35|119.85|121.31|119.81|6
1626506250000|2021-07-17 07:17:30|121.32|119.82|121.32|119.82|121.33|119.83|121.32|119.82|3
1626506270000|2021-07-17 07:17:50|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|4
1626506280000|2021-07-17 07:18:00|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|2
1626506290000|2021-07-17 07:18:10|121.31|119.81|121.29|119.79|121.31|119.81|121.29|119.79|3
1626506300000|2021-07-17 07:18:20|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|2
1626506320000|2021-07-17 07:18:40|121.29|119.79|121.29|119.79|121.3|119.8|121.29|119.79|3
1626506330000|2021-07-17 07:18:50|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626506340000|2021-07-17 07:19:00|121.31|119.81|121.28|119.78|121.31|119.81|121.28|119.78|10
1626506350000|2021-07-17 07:19:10|121.27|119.77|121.27|119.77|121.28|119.78|121.27|119.77|3
1626506360000|2021-07-17 07:19:20|121.28|119.78|121.28|119.78|121.29|119.79|121.27|119.77|5
1626506370000|2021-07-17 07:19:30|121.29|119.79|121.3|119.8|121.3|119.8|121.28|119.78|4
1626506380000|2021-07-17 07:19:40|121.29|119.79|121.29|119.79|121.3|119.8|121.29|119.79|7
1626506390000|2021-07-17 07:19:50|121.28|119.78|121.27|119.77|121.28|119.78|121.26|119.76|4
1626506400000|2021-07-17 07:20:00|121.26|119.76|121.26|119.76|121.27|119.77|121.25|119.75|7
1626506410000|2021-07-17 07:20:10|121.27|119.77|121.27|119.77|121.27|119.77|121.27|119.77|1
1626506420000|2021-07-17 07:20:20|121.26|119.76|121.26|119.76|121.27|119.77|121.26|119.76|7
1626506430000|2021-07-17 07:20:30|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|2
1626506460000|2021-07-17 07:21:00|121.31|119.81|121.3|119.8|121.33|119.83|121.3|119.8|7
1626506470000|2021-07-17 07:21:10|121.31|119.81|121.33|119.83|121.33|119.83|121.31|119.81|3
1626506480000|2021-07-17 07:21:20|121.34|119.84|121.36|119.86|121.36|119.86|121.34|119.84|3
1626506490000|2021-07-17 07:21:30|121.37|119.87|121.4|119.9|121.4|119.9|121.36|119.86|11
1626506500000|2021-07-17 07:21:40|121.39|119.89|121.37|119.87|121.4|119.9|121.37|119.87|4
1626506510000|2021-07-17 07:21:50|121.38|119.88|121.39|119.89|121.4|119.9|121.38|119.88|4
1626506520000|2021-07-17 07:22:00|121.4|119.9|121.41|119.91|121.41|119.91|121.4|119.9|2
1626506530000|2021-07-17 07:22:10|121.4|119.9|121.41|119.91|121.41|119.91|121.4|119.9|4
1626506540000|2021-07-17 07:22:20|121.42|119.92|121.4|119.9|121.42|119.92|121.4|119.9|5
1626506550000|2021-07-17 07:22:30|121.41|119.91|121.42|119.92|121.42|119.92|121.41|119.91|2
1626506560000|2021-07-17 07:22:40|121.43|119.93|121.43|119.93|121.43|119.93|121.43|119.93|1
1626506570000|2021-07-17 07:22:50|121.42|119.92|121.42|119.92|121.43|119.93|121.42|119.92|5
1626506580000|2021-07-17 07:23:00|121.41|119.91|121.4|119.9|121.41|119.91|121.39|119.89|6
1626506590000|2021-07-17 07:23:10|121.39|119.89|121.43|119.93|121.43|119.93|121.39|119.89|5
1626506600000|2021-07-17 07:23:20|121.42|119.92|121.43|119.93|121.44|119.94|121.42|119.92|10
1626506610000|2021-07-17 07:23:30|121.42|119.92|121.42|119.92|121.43|119.93|121.39|119.89|9
1626506620000|2021-07-17 07:23:40|121.41|119.91|121.42|119.92|121.43|119.93|121.41|119.91|6
1626506630000|2021-07-17 07:23:50|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|4
1626506640000|2021-07-17 07:24:00|121.39|119.89|121.38|119.88|121.4|119.9|121.38|119.88|5
1626506650000|2021-07-17 07:24:10|121.39|119.89|121.38|119.88|121.4|119.9|121.38|119.88|4
1626506660000|2021-07-17 07:24:20|121.39|119.89|121.35|119.85|121.39|119.89|121.35|119.85|6
1626506670000|2021-07-17 07:24:30|121.34|119.84|121.34|119.84|121.35|119.85|121.34|119.84|5
1626506680000|2021-07-17 07:24:40|121.35|119.85|121.33|119.83|121.35|119.85|121.33|119.83|3
1626506690000|2021-07-17 07:24:50|121.34|119.84|121.33|119.83|121.35|119.85|121.33|119.83|6
1626506700000|2021-07-17 07:25:00|121.34|119.84|121.32|119.82|121.34|119.84|121.31|119.81|5
1626506730000|2021-07-17 07:25:30|121.33|119.83|121.34|119.84|121.35|119.85|121.33|119.83|7
1626506740000|2021-07-17 07:25:40|121.33|119.83|121.35|119.85|121.35|119.85|121.33|119.83|4
1626506750000|2021-07-17 07:25:50|121.36|119.86|121.43|119.93|121.44|119.94|121.36|119.86|8
1626506760000|2021-07-17 07:26:00|121.41|119.91|121.35|119.85|121.41|119.91|121.35|119.85|6
1626506770000|2021-07-17 07:26:10|121.36|119.86|121.35|119.85|121.36|119.86|121.35|119.85|2
1626506780000|2021-07-17 07:26:20|121.36|119.86|121.36|119.86|121.36|119.86|121.36|119.86|1
1626506790000|2021-07-17 07:26:30|121.35|119.85|121.35|119.85|121.35|119.85|121.35|119.85|1
1626506810000|2021-07-17 07:26:50|121.33|119.83|121.29|119.79|121.33|119.83|121.29|119.79|6
1626506820000|2021-07-17 07:27:00|121.3|119.8|121.19|119.69|121.3|119.8|121.19|119.69|11
1626506830000|2021-07-17 07:27:10|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|4
1626506840000|2021-07-17 07:27:20|121.2|119.7|121.19|119.69|121.22|119.72|121.18|119.68|10
1626506850000|2021-07-17 07:27:30|121.2|119.7|121.19|119.69|121.2|119.7|121.18|119.68|6
1626506860000|2021-07-17 07:27:40|121.18|119.68|121.12|119.62|121.18|119.68|121.12|119.62|11
1626506870000|2021-07-17 07:27:50|121.1|119.6|121.07|119.57|121.11|119.61|121.06|119.56|14
1626506880000|2021-07-17 07:28:00|121.08|119.58|121.02|119.52|121.08|119.58|121.02|119.52|7
1626506890000|2021-07-17 07:28:10|121.01|119.51|120.88|119.38|121.01|119.51|120.88|119.38|19
1626506900000|2021-07-17 07:28:20|120.86|119.36|120.86|119.36|120.87|119.37|120.84|119.34|19
1626506910000|2021-07-17 07:28:30|120.82|119.32|120.8|119.3|120.82|119.32|120.8|119.3|5
1626506920000|2021-07-17 07:28:40|120.81|119.31|120.81|119.31|120.82|119.32|120.8|119.3|5
1626506930000|2021-07-17 07:28:50|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|6
1626506940000|2021-07-17 07:29:00|120.82|119.32|120.86|119.36|120.87|119.37|120.82|119.32|7
1626506950000|2021-07-17 07:29:10|120.85|119.35|120.81|119.31|120.86|119.36|120.81|119.31|11
1626506960000|2021-07-17 07:29:20|120.82|119.32|120.77|119.27|120.82|119.32|120.76|119.26|8
1626506970000|2021-07-17 07:29:30|120.76|119.26|120.75|119.25|120.77|119.27|120.75|119.25|4
1626506980000|2021-07-17 07:29:40|120.74|119.24|120.72|119.22|120.74|119.24|120.71|119.21|9
1626506990000|2021-07-17 07:29:50|120.71|119.21|120.7|119.2|120.72|119.22|120.7|119.2|6
1626507000000|2021-07-17 07:30:00|120.69|119.19|120.75|119.25|120.76|119.26|120.69|119.19|16
1626507010000|2021-07-17 07:30:10|120.74|119.24|120.83|119.33|120.84|119.34|120.74|119.24|16
1626507020000|2021-07-17 07:30:20|120.84|119.34|120.86|119.36|120.86|119.36|120.83|119.33|7
1626507030000|2021-07-17 07:30:30|120.87|119.37|120.92|119.42|120.94|119.44|120.87|119.37|12
1626507040000|2021-07-17 07:30:40|120.91|119.41|120.95|119.45|120.95|119.45|120.9|119.4|7
1626507050000|2021-07-17 07:30:50|120.94|119.44|120.94|119.44|120.94|119.44|120.93|119.43|3
1626507060000|2021-07-17 07:31:00|120.95|119.45|120.96|119.46|120.97|119.47|120.95|119.45|4
1626507070000|2021-07-17 07:31:10|120.95|119.45|120.93|119.43|120.95|119.45|120.92|119.42|5
1626507080000|2021-07-17 07:31:20|120.92|119.42|120.93|119.43|120.94|119.44|120.92|119.42|6
1626507090000|2021-07-17 07:31:30|120.94|119.44|120.99|119.49|121|119.5|120.94|119.44|11
1626507100000|2021-07-17 07:31:40|120.98|119.48|121.02|119.52|121.02|119.52|120.98|119.48|9
1626507110000|2021-07-17 07:31:50|121.03|119.53|121.06|119.56|121.06|119.56|121.02|119.52|6
1626507120000|2021-07-17 07:32:00|121.07|119.57|121.13|119.63|121.13|119.63|121.07|119.57|8
1626507130000|2021-07-17 07:32:10|121.14|119.64|121.19|119.69|121.2|119.7|121.14|119.64|9
1626507140000|2021-07-17 07:32:20|121.2|119.7|121.24|119.74|121.24|119.74|121.2|119.7|5
1626507150000|2021-07-17 07:32:30|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|5
1626507160000|2021-07-17 07:32:40|121.23|119.73|121.22|119.72|121.23|119.73|121.21|119.71|8
1626507170000|2021-07-17 07:32:50|121.21|119.71|121.23|119.73|121.24|119.74|121.2|119.7|11
1626507180000|2021-07-17 07:33:00|121.25|119.75|121.3|119.8|121.3|119.8|121.25|119.75|7
1626507190000|2021-07-17 07:33:10|121.31|119.81|121.33|119.83|121.33|119.83|121.3|119.8|5
1626507200000|2021-07-17 07:33:20|121.34|119.84|121.36|119.86|121.36|119.86|121.3|119.8|5
1626507210000|2021-07-17 07:33:30|121.35|119.85|121.33|119.83|121.35|119.85|121.33|119.83|7
1626507220000|2021-07-17 07:33:40|121.32|119.82|121.29|119.79|121.32|119.82|121.28|119.78|12
1626507230000|2021-07-17 07:33:50|121.3|119.8|121.33|119.83|121.33|119.83|121.29|119.79|8
1626507240000|2021-07-17 07:34:00|121.32|119.82|121.37|119.87|121.37|119.87|121.32|119.82|8
1626507250000|2021-07-17 07:34:10|121.38|119.88|121.45|119.95|121.45|119.95|121.38|119.88|9
1626507260000|2021-07-17 07:34:20|121.44|119.94|121.46|119.96|121.48|119.98|121.44|119.94|14
1626507270000|2021-07-17 07:34:30|121.45|119.95|121.45|119.95|121.46|119.96|121.45|119.95|3
1626507280000|2021-07-17 07:34:40|121.46|119.96|121.45|119.95|121.46|119.96|121.45|119.95|4
1626507290000|2021-07-17 07:34:50|121.44|119.94|121.44|119.94|121.45|119.95|121.43|119.93|5
1626507300000|2021-07-17 07:35:00|121.43|119.93|121.26|119.76|121.43|119.93|121.26|119.76|15
1626507310000|2021-07-17 07:35:10|121.25|119.75|121.3|119.8|121.3|119.8|121.24|119.74|8
1626507320000|2021-07-17 07:35:20|121.29|119.79|121.3|119.8|121.3|119.8|121.29|119.79|2
1626507330000|2021-07-17 07:35:30|121.31|119.81|121.33|119.83|121.34|119.84|121.31|119.81|11
1626507340000|2021-07-17 07:35:40|121.34|119.84|121.35|119.85|121.35|119.85|121.34|119.84|2
1626507350000|2021-07-17 07:35:50|121.34|119.84|121.35|119.85|121.36|119.86|121.34|119.84|6
1626507360000|2021-07-17 07:36:00|121.36|119.86|121.41|119.91|121.41|119.91|121.36|119.86|5
1626507370000|2021-07-17 07:36:10|121.42|119.92|121.4|119.9|121.42|119.92|121.4|119.9|11
1626507380000|2021-07-17 07:36:20|121.41|119.91|121.41|119.91|121.42|119.92|121.41|119.91|7
1626507390000|2021-07-17 07:36:30|121.42|119.92|121.41|119.91|121.42|119.92|121.41|119.91|4
1626507400000|2021-07-17 07:36:40|121.42|119.92|121.44|119.94|121.44|119.94|121.42|119.92|6
1626507410000|2021-07-17 07:36:50|121.43|119.93|121.46|119.96|121.46|119.96|121.43|119.93|8
1626507420000|2021-07-17 07:37:00|121.45|119.95|121.46|119.96|121.46|119.96|121.44|119.94|10
1626507430000|2021-07-17 07:37:10|121.45|119.95|121.45|119.95|121.46|119.96|121.45|119.95|5
1626507440000|2021-07-17 07:37:20|121.46|119.96|121.47|119.97|121.47|119.97|121.46|119.96|2
1626507450000|2021-07-17 07:37:30|121.48|119.98|121.48|119.98|121.48|119.98|121.48|119.98|1
1626507460000|2021-07-17 07:37:40|121.5|120|121.51|120.01|121.51|120.01|121.5|120|2
1626507470000|2021-07-17 07:37:50|121.52|120.02|121.52|120.02|121.52|120.02|121.52|120.02|1
1626507480000|2021-07-17 07:38:00|121.51|120.01|121.52|120.02|121.52|120.02|121.51|120.01|4
1626507490000|2021-07-17 07:38:10|121.51|120.01|121.48|119.98|121.51|120.01|121.48|119.98|4
1626507500000|2021-07-17 07:38:20|121.47|119.97|121.47|119.97|121.47|119.97|121.47|119.97|1
1626507510000|2021-07-17 07:38:30|121.46|119.96|121.43|119.93|121.47|119.97|121.37|119.87|12
1626507520000|2021-07-17 07:38:40|121.42|119.92|121.42|119.92|121.43|119.93|121.41|119.91|11
1626507530000|2021-07-17 07:38:50|121.43|119.93|121.37|119.87|121.43|119.93|121.37|119.87|11
1626507540000|2021-07-17 07:39:00|121.38|119.88|121.36|119.86|121.38|119.88|121.35|119.85|6
1626507550000|2021-07-17 07:39:10|121.37|119.87|121.36|119.86|121.37|119.87|121.36|119.86|4
1626507560000|2021-07-17 07:39:20|121.35|119.85|121.34|119.84|121.35|119.85|121.34|119.84|2
1626507570000|2021-07-17 07:39:30|121.33|119.83|121.31|119.81|121.33|119.83|121.31|119.81|3
1626507580000|2021-07-17 07:39:40|121.3|119.8|121.31|119.81|121.32|119.82|121.3|119.8|4
1626507590000|2021-07-17 07:39:50|121.3|119.8|121.28|119.78|121.31|119.81|121.28|119.78|7
1626507600000|2021-07-17 07:40:00|121.27|119.77|121.27|119.77|121.27|119.77|121.26|119.76|3
1626507610000|2021-07-17 07:40:10|121.28|119.78|121.37|119.87|121.37|119.87|121.27|119.77|10
1626507620000|2021-07-17 07:40:20|121.38|119.88|121.39|119.89|121.39|119.89|121.37|119.87|4
1626507640000|2021-07-17 07:40:40|121.4|119.9|121.45|119.95|121.45|119.95|121.4|119.9|6
1626507650000|2021-07-17 07:40:50|121.46|119.96|121.48|119.98|121.48|119.98|121.46|119.96|5
1626507660000|2021-07-17 07:41:00|121.47|119.97|121.47|119.97|121.48|119.98|121.47|119.97|5
1626507670000|2021-07-17 07:41:10|121.48|119.98|121.45|119.95|121.48|119.98|121.44|119.94|7
1626507680000|2021-07-17 07:41:20|121.44|119.94|121.44|119.94|121.45|119.95|121.43|119.93|4
1626507690000|2021-07-17 07:41:30|121.45|119.95|121.44|119.94|121.45|119.95|121.44|119.94|2
1626507700000|2021-07-17 07:41:40|121.45|119.95|121.45|119.95|121.45|119.95|121.44|119.94|3
1626507710000|2021-07-17 07:41:50|121.46|119.96|121.47|119.97|121.47|119.97|121.46|119.96|6
1626507720000|2021-07-17 07:42:00|121.46|119.96|121.47|119.97|121.47|119.97|121.46|119.96|4
1626507730000|2021-07-17 07:42:10|121.46|119.96|121.47|119.97|121.47|119.97|121.46|119.96|2
1626507750000|2021-07-17 07:42:30|121.46|119.96|121.46|119.96|121.47|119.97|121.46|119.96|3
1626507760000|2021-07-17 07:42:40|121.45|119.95|121.45|119.95|121.45|119.95|121.45|119.95|1
1626507770000|2021-07-17 07:42:50|121.44|119.94|121.44|119.94|121.44|119.94|121.44|119.94|1
1626507780000|2021-07-17 07:43:00|121.43|119.93|121.43|119.93|121.44|119.94|121.43|119.93|3
1626507790000|2021-07-17 07:43:10|121.44|119.94|121.45|119.95|121.45|119.95|121.43|119.93|6
1626507800000|2021-07-17 07:43:20|121.44|119.94|121.43|119.93|121.44|119.94|121.43|119.93|2
1626507810000|2021-07-17 07:43:30|121.42|119.92|121.36|119.86|121.42|119.92|121.36|119.86|12
1626507820000|2021-07-17 07:43:40|121.37|119.87|121.37|119.87|121.37|119.87|121.36|119.86|5
1626507830000|2021-07-17 07:43:50|121.38|119.88|121.45|119.95|121.45|119.95|121.37|119.87|13
1626507840000|2021-07-17 07:44:00|121.46|119.96|121.48|119.98|121.49|119.99|121.46|119.96|7
1626507860000|2021-07-17 07:44:20|121.47|119.97|121.47|119.97|121.47|119.97|121.47|119.97|1
1626507870000|2021-07-17 07:44:30|121.48|119.98|121.47|119.97|121.48|119.98|121.47|119.97|2
1626507880000|2021-07-17 07:44:40|121.46|119.96|121.48|119.98|121.48|119.98|121.45|119.95|5
1626507900000|2021-07-17 07:45:00|121.49|119.99|121.49|119.99|121.5|120|121.49|119.99|5
1626507910000|2021-07-17 07:45:10|121.5|120|121.49|119.99|121.5|120|121.49|119.99|2
1626507920000|2021-07-17 07:45:20|121.5|120|121.51|120.01|121.51|120.01|121.5|120|2
1626507930000|2021-07-17 07:45:30|121.52|120.02|121.52|120.02|121.52|120.02|121.51|120.01|5
1626507970000|2021-07-17 07:46:10|121.51|120.01|121.48|119.98|121.51|120.01|121.48|119.98|4
1626507980000|2021-07-17 07:46:20|121.47|119.97|121.46|119.96|121.48|119.98|121.46|119.96|6
1626507990000|2021-07-17 07:46:30|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|4
1626508000000|2021-07-17 07:46:40|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|4
1626508010000|2021-07-17 07:46:50|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|4
1626508020000|2021-07-17 07:47:00|121.47|119.97|121.39|119.89|121.48|119.98|121.39|119.89|12
1626508030000|2021-07-17 07:47:10|121.38|119.88|121.39|119.89|121.39|119.89|121.38|119.88|2
1626508040000|2021-07-17 07:47:20|121.4|119.9|121.44|119.94|121.45|119.95|121.4|119.9|5
1626508050000|2021-07-17 07:47:30|121.45|119.95|121.47|119.97|121.47|119.97|121.45|119.95|5
1626508060000|2021-07-17 07:47:40|121.46|119.96|121.47|119.97|121.47|119.97|121.46|119.96|6
1626508080000|2021-07-17 07:48:00|121.46|119.96|121.45|119.95|121.47|119.97|121.45|119.95|3
1626508090000|2021-07-17 07:48:10|121.46|119.96|121.48|119.98|121.48|119.98|121.46|119.96|3
1626508100000|2021-07-17 07:48:20|121.49|119.99|121.5|120|121.5|120|121.48|119.98|4
1626508110000|2021-07-17 07:48:30|121.49|119.99|121.53|120.03|121.53|120.03|121.49|119.99|6
1626508120000|2021-07-17 07:48:40|121.52|120.02|121.53|120.03|121.54|120.04|121.52|120.02|6
1626508130000|2021-07-17 07:48:50|121.54|120.04|121.57|120.07|121.57|120.07|121.52|120.02|9
1626508140000|2021-07-17 07:49:00|121.58|120.08|121.62|120.12|121.62|120.12|121.58|120.08|7
1626508150000|2021-07-17 07:49:10|121.66|120.16|121.59|120.09|121.67|120.17|121.59|120.09|13
1626508160000|2021-07-17 07:49:20|121.6|120.1|121.59|120.09|121.6|120.1|121.58|120.08|10
1626508170000|2021-07-17 07:49:30|121.58|120.08|121.54|120.04|121.59|120.09|121.54|120.04|10
1626508180000|2021-07-17 07:49:40|121.53|120.03|121.47|119.97|121.53|120.03|121.47|119.97|6
1626508190000|2021-07-17 07:49:50|121.48|119.98|121.51|120.01|121.51|120.01|121.48|119.98|7
1626508200000|2021-07-17 07:50:00|121.5|120|121.51|120.01|121.52|120.02|121.48|119.98|12
1626508210000|2021-07-17 07:50:10|121.5|120|121.47|119.97|121.5|120|121.47|119.97|4
1626508220000|2021-07-17 07:50:20|121.48|119.98|121.47|119.97|121.48|119.98|121.47|119.97|2
1626508230000|2021-07-17 07:50:30|121.46|119.96|121.46|119.96|121.46|119.96|121.46|119.96|1
1626508240000|2021-07-17 07:50:40|121.45|119.95|121.41|119.91|121.45|119.95|121.41|119.91|12
1626508250000|2021-07-17 07:50:50|121.42|119.92|121.4|119.9|121.42|119.92|121.4|119.9|5
1626508260000|2021-07-17 07:51:00|121.39|119.89|121.41|119.91|121.41|119.91|121.38|119.88|5
1626508270000|2021-07-17 07:51:10|121.4|119.9|121.4|119.9|121.41|119.91|121.4|119.9|3
1626508280000|2021-07-17 07:51:20|121.39|119.89|121.39|119.89|121.4|119.9|121.39|119.89|3
1626508290000|2021-07-17 07:51:30|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1626508300000|2021-07-17 07:51:40|121.37|119.87|121.37|119.87|121.37|119.87|121.37|119.87|1
1626508310000|2021-07-17 07:51:50|121.36|119.86|121.35|119.85|121.36|119.86|121.34|119.84|4
1626508320000|2021-07-17 07:52:00|121.34|119.84|121.35|119.85|121.35|119.85|121.32|119.82|7
1626508330000|2021-07-17 07:52:10|121.36|119.86|121.34|119.84|121.36|119.86|121.34|119.84|6
1626508340000|2021-07-17 07:52:20|121.35|119.85|121.35|119.85|121.35|119.85|121.34|119.84|3
1626508350000|2021-07-17 07:52:30|121.34|119.84|121.35|119.85|121.36|119.86|121.34|119.84|8
1626508360000|2021-07-17 07:52:40|121.34|119.84|121.34|119.84|121.34|119.84|121.34|119.84|1
1626508370000|2021-07-17 07:52:50|121.35|119.85|121.31|119.81|121.35|119.85|121.31|119.81|5
1626508380000|2021-07-17 07:53:00|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|4
1626508390000|2021-07-17 07:53:10|121.3|119.8|121.3|119.8|121.31|119.81|121.3|119.8|5
1626508400000|2021-07-17 07:53:20|121.31|119.81|121.24|119.74|121.31|119.81|121.24|119.74|8
1626508410000|2021-07-17 07:53:30|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|4
1626508420000|2021-07-17 07:53:40|121.27|119.77|121.26|119.76|121.29|119.79|121.26|119.76|9
1626508430000|2021-07-17 07:53:50|121.25|119.75|121.25|119.75|121.25|119.75|121.24|119.74|3
1626508440000|2021-07-17 07:54:00|121.28|119.78|121.24|119.74|121.28|119.78|121.24|119.74|5
1626508450000|2021-07-17 07:54:10|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|4
1626508460000|2021-07-17 07:54:20|121.23|119.73|121.22|119.72|121.24|119.74|121.22|119.72|6
1626508470000|2021-07-17 07:54:30|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|3
1626508480000|2021-07-17 07:54:40|121.26|119.76|121.33|119.83|121.33|119.83|121.26|119.76|6
1626508490000|2021-07-17 07:54:50|121.34|119.84|121.34|119.84|121.34|119.84|121.32|119.82|5
1626508500000|2021-07-17 07:55:00|121.33|119.83|121.33|119.83|121.33|119.83|121.32|119.82|3
1626508510000|2021-07-17 07:55:10|121.32|119.82|121.3|119.8|121.33|119.83|121.3|119.8|7
1626508520000|2021-07-17 07:55:20|121.29|119.79|121.27|119.77|121.29|119.79|121.26|119.76|5
1626508530000|2021-07-17 07:55:30|121.28|119.78|121.32|119.82|121.32|119.82|121.28|119.78|9
1626508540000|2021-07-17 07:55:40|121.31|119.81|121.31|119.81|121.32|119.82|121.3|119.8|5
1626508550000|2021-07-17 07:55:50|121.32|119.82|121.32|119.82|121.32|119.82|121.32|119.82|1
1626508560000|2021-07-17 07:56:00|121.33|119.83|121.35|119.85|121.35|119.85|121.33|119.83|3
1626508570000|2021-07-17 07:56:10|121.36|119.86|121.5|120|121.5|120|121.36|119.86|7
1626508580000|2021-07-17 07:56:20|121.53|120.03|121.36|119.86|121.53|120.03|121.36|119.86|12
1626508590000|2021-07-17 07:56:30|121.35|119.85|121.35|119.85|121.36|119.86|121.35|119.85|5
1626508600000|2021-07-17 07:56:40|121.34|119.84|121.34|119.84|121.34|119.84|121.34|119.84|1
1626508610000|2021-07-17 07:56:50|121.35|119.85|121.35|119.85|121.35|119.85|121.35|119.85|1
1626508620000|2021-07-17 07:57:00|121.36|119.86|121.41|119.91|121.41|119.91|121.36|119.86|9
1626508630000|2021-07-17 07:57:10|121.42|119.92|121.38|119.88|121.42|119.92|121.38|119.88|10
1626508640000|2021-07-17 07:57:20|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|8
1626508650000|2021-07-17 07:57:30|121.39|119.89|121.39|119.89|121.39|119.89|121.38|119.88|5
1626508660000|2021-07-17 07:57:40|121.38|119.88|121.32|119.82|121.38|119.88|121.29|119.79|12
1626508670000|2021-07-17 07:57:50|121.33|119.83|121.31|119.81|121.33|119.83|121.31|119.81|5
1626508680000|2021-07-17 07:58:00|121.29|119.79|121.3|119.8|121.31|119.81|121.29|119.79|4
1626508690000|2021-07-17 07:58:10|121.29|119.79|121.24|119.74|121.3|119.8|121.24|119.74|9
1626508700000|2021-07-17 07:58:20|121.23|119.73|121.21|119.71|121.24|119.74|121.21|119.71|5
1626508710000|2021-07-17 07:58:30|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|2
1626508720000|2021-07-17 07:58:40|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|3
1626508730000|2021-07-17 07:58:50|121.23|119.73|121.21|119.71|121.23|119.73|121.21|119.71|3
1626508740000|2021-07-17 07:59:00|121.22|119.72|121.26|119.76|121.27|119.77|121.21|119.71|9
1626508750000|2021-07-17 07:59:10|121.27|119.77|121.28|119.78|121.28|119.78|121.26|119.76|6
1626508760000|2021-07-17 07:59:20|121.27|119.77|121.27|119.77|121.28|119.78|121.27|119.77|3
1626508770000|2021-07-17 07:59:30|121.26|119.76|121.31|119.81|121.31|119.81|121.26|119.76|6
1626508780000|2021-07-17 07:59:40|121.32|119.82|121.33|119.83|121.33|119.83|121.32|119.82|4
1626508790000|2021-07-17 07:59:50|121.32|119.82|121.32|119.82|121.32|119.82|121.32|119.82|1
1626508800000|2021-07-17 08:00:00|121.31|119.81|121.31|119.81|121.32|119.82|121.31|119.81|3
1626508810000|2021-07-17 08:00:10|121.3|119.8|121.27|119.77|121.31|119.81|121.26|119.76|10
1626508820000|2021-07-17 08:00:20|121.26|119.76|121.2|119.7|121.26|119.76|121.2|119.7|12
1626508830000|2021-07-17 08:00:30|121.18|119.68|121.18|119.68|121.18|119.68|121.17|119.67|5
1626508840000|2021-07-17 08:00:40|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|5
1626508850000|2021-07-17 08:00:50|121.18|119.68|121.17|119.67|121.18|119.68|121.17|119.67|2
1626508860000|2021-07-17 08:01:00|121.18|119.68|121.19|119.69|121.19|119.69|121.17|119.67|10
1626508870000|2021-07-17 08:01:10|121.18|119.68|121.12|119.62|121.18|119.68|121.12|119.62|5
1626508880000|2021-07-17 08:01:20|121.13|119.63|121.14|119.64|121.15|119.65|121.13|119.63|7
1626508890000|2021-07-17 08:01:30|121.13|119.63|121.04|119.54|121.13|119.63|121.04|119.54|12
1626508900000|2021-07-17 08:01:40|121.03|119.53|121.05|119.55|121.13|119.63|120.98|119.48|22
1626508910000|2021-07-17 08:01:50|121.06|119.56|120.99|119.49|121.06|119.56|120.99|119.49|10
1626508920000|2021-07-17 08:02:00|121|119.5|120.97|119.47|121.05|119.55|120.97|119.47|17
1626508930000|2021-07-17 08:02:10|120.96|119.46|120.91|119.41|120.97|119.47|120.9|119.4|11
1626508940000|2021-07-17 08:02:20|120.9|119.4|120.93|119.43|120.96|119.46|120.9|119.4|19
1626508950000|2021-07-17 08:02:30|120.92|119.42|120.89|119.39|120.93|119.43|120.89|119.39|12
1626508960000|2021-07-17 08:02:40|120.88|119.38|120.78|119.28|120.88|119.38|120.78|119.28|12
1626508970000|2021-07-17 08:02:50|120.8|119.3|120.77|119.27|120.8|119.3|120.77|119.27|8
1626508980000|2021-07-17 08:03:00|120.78|119.28|120.81|119.31|120.86|119.36|120.78|119.28|15
1626508990000|2021-07-17 08:03:10|120.82|119.32|120.86|119.36|120.89|119.39|120.82|119.32|15
1626509000000|2021-07-17 08:03:20|120.85|119.35|120.82|119.32|120.85|119.35|120.82|119.32|8
1626509010000|2021-07-17 08:03:30|120.81|119.31|120.77|119.27|120.81|119.31|120.77|119.27|6
1626509020000|2021-07-17 08:03:40|120.76|119.26|120.75|119.25|120.77|119.27|120.74|119.24|9
1626509030000|2021-07-17 08:03:50|120.74|119.24|120.77|119.27|120.78|119.28|120.73|119.23|10
1626509040000|2021-07-17 08:04:00|120.76|119.26|120.87|119.37|120.87|119.37|120.76|119.26|11
1626509050000|2021-07-17 08:04:10|120.88|119.38|120.85|119.35|120.91|119.41|120.85|119.35|9
1626509060000|2021-07-17 08:04:20|120.84|119.34|120.84|119.34|120.85|119.35|120.84|119.34|3
1626509070000|2021-07-17 08:04:30|120.85|119.35|120.84|119.34|120.85|119.35|120.84|119.34|6
1626509080000|2021-07-17 08:04:40|120.85|119.35|120.78|119.28|120.85|119.35|120.78|119.28|13
1626509090000|2021-07-17 08:04:50|120.77|119.27|120.7|119.2|120.77|119.27|120.7|119.2|7
1626509100000|2021-07-17 08:05:00|120.71|119.21|120.81|119.31|120.81|119.31|120.71|119.21|10
1626509110000|2021-07-17 08:05:10|120.78|119.28|120.82|119.32|120.82|119.32|120.75|119.25|13
1626509120000|2021-07-17 08:05:20|120.81|119.31|120.75|119.25|120.81|119.31|120.75|119.25|13
1626509130000|2021-07-17 08:05:30|120.76|119.26|120.8|119.3|120.8|119.3|120.76|119.26|7
1626509140000|2021-07-17 08:05:40|120.79|119.29|120.79|119.29|120.8|119.3|120.79|119.29|3
1626509150000|2021-07-17 08:05:50|120.78|119.28|120.79|119.29|120.79|119.29|120.78|119.28|6
1626509160000|2021-07-17 08:06:00|120.78|119.28|120.78|119.28|120.78|119.28|120.78|119.28|1
1626509170000|2021-07-17 08:06:10|120.79|119.29|120.8|119.3|120.8|119.3|120.78|119.28|4
1626509180000|2021-07-17 08:06:20|120.81|119.31|120.81|119.31|120.82|119.32|120.8|119.3|5
1626509190000|2021-07-17 08:06:30|120.82|119.32|120.82|119.32|120.82|119.32|120.82|119.32|1
1626509200000|2021-07-17 08:06:40|120.83|119.33|120.82|119.32|120.83|119.33|120.82|119.32|2
1626509220000|2021-07-17 08:07:00|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|4
1626509230000|2021-07-17 08:07:10|120.81|119.31|120.81|119.31|120.82|119.32|120.81|119.31|3
1626509240000|2021-07-17 08:07:20|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626509250000|2021-07-17 08:07:30|120.83|119.33|120.91|119.41|120.91|119.41|120.83|119.33|10
1626509260000|2021-07-17 08:07:40|120.9|119.4|120.91|119.41|120.91|119.41|120.89|119.39|12
1626509270000|2021-07-17 08:07:50|120.9|119.4|120.99|119.49|121.01|119.51|120.9|119.4|15
1626509280000|2021-07-17 08:08:00|120.98|119.48|120.93|119.43|120.98|119.48|120.93|119.43|8
1626509290000|2021-07-17 08:08:10|120.92|119.42|120.94|119.44|120.96|119.46|120.92|119.42|7
1626509300000|2021-07-17 08:08:20|120.95|119.45|120.93|119.43|120.95|119.45|120.93|119.43|7
1626509310000|2021-07-17 08:08:30|120.94|119.44|120.93|119.43|120.94|119.44|120.93|119.43|4
1626509320000|2021-07-17 08:08:40|120.94|119.44|120.85|119.35|120.94|119.44|120.84|119.34|11
1626509330000|2021-07-17 08:08:50|120.84|119.34|120.76|119.26|120.84|119.34|120.76|119.26|12
1626509340000|2021-07-17 08:09:00|120.75|119.25|120.66|119.16|120.78|119.28|120.65|119.15|16
1626509350000|2021-07-17 08:09:10|120.64|119.14|120.61|119.11|120.66|119.16|120.54|119.04|14
1626509360000|2021-07-17 08:09:20|120.62|119.12|120.67|119.17|120.68|119.18|120.61|119.11|12
1626509370000|2021-07-17 08:09:30|120.68|119.18|120.69|119.19|120.7|119.2|120.68|119.18|6
1626509380000|2021-07-17 08:09:40|120.7|119.2|120.65|119.15|120.7|119.2|120.64|119.14|8
1626509390000|2021-07-17 08:09:50|120.64|119.14|120.55|119.05|120.65|119.15|120.55|119.05|13
1626509400000|2021-07-17 08:10:00|120.54|119.04|120.61|119.11|120.64|119.14|120.53|119.03|16
1626509410000|2021-07-17 08:10:10|120.6|119.1|120.63|119.13|120.64|119.14|120.6|119.1|12
1626509420000|2021-07-17 08:10:20|120.64|119.14|120.62|119.12|120.64|119.14|120.62|119.12|13
1626509430000|2021-07-17 08:10:30|120.63|119.13|120.62|119.12|120.63|119.13|120.61|119.11|10
1626509440000|2021-07-17 08:10:40|120.63|119.13|120.63|119.13|120.63|119.13|120.62|119.12|5
1626509450000|2021-07-17 08:10:50|120.64|119.14|120.64|119.14|120.64|119.14|120.64|119.14|1
1626509460000|2021-07-17 08:11:00|120.63|119.13|120.61|119.11|120.63|119.13|120.59|119.09|5
1626509470000|2021-07-17 08:11:10|120.62|119.12|120.6|119.1|120.62|119.12|120.6|119.1|5
1626509480000|2021-07-17 08:11:20|120.61|119.11|120.61|119.11|120.61|119.11|120.61|119.11|1
1626509490000|2021-07-17 08:11:30|120.6|119.1|120.61|119.11|120.62|119.12|120.59|119.09|11
1626509500000|2021-07-17 08:11:40|120.6|119.1|120.59|119.09|120.61|119.11|120.59|119.09|4
1626509510000|2021-07-17 08:11:50|120.58|119.08|120.58|119.08|120.59|119.09|120.58|119.08|3
1626509520000|2021-07-17 08:12:00|120.59|119.09|120.58|119.08|120.59|119.09|120.58|119.08|2
1626509530000|2021-07-17 08:12:10|120.59|119.09|120.63|119.13|120.63|119.13|120.59|119.09|4
1626509540000|2021-07-17 08:12:20|120.62|119.12|120.63|119.13|120.63|119.13|120.62|119.12|8
1626509550000|2021-07-17 08:12:30|120.62|119.12|120.58|119.08|120.63|119.13|120.58|119.08|7
1626509560000|2021-07-17 08:12:40|120.57|119.07|120.58|119.08|120.58|119.08|120.57|119.07|4
1626509570000|2021-07-17 08:12:50|120.57|119.07|120.58|119.08|120.59|119.09|120.57|119.07|4
1626509580000|2021-07-17 08:13:00|120.57|119.07|120.57|119.07|120.57|119.07|120.57|119.07|1
1626509590000|2021-07-17 08:13:10|120.54|119.04|120.55|119.05|120.55|119.05|120.54|119.04|2
1626509600000|2021-07-17 08:13:20|120.54|119.04|120.48|118.98|120.55|119.05|120.47|118.97|15
1626509610000|2021-07-17 08:13:30|120.49|118.99|120.43|118.93|120.51|119.01|120.41|118.91|15
1626509620000|2021-07-17 08:13:40|120.42|118.92|120.45|118.95|120.46|118.96|120.42|118.92|8
1626509630000|2021-07-17 08:13:50|120.46|118.96|120.43|118.93|120.47|118.97|120.43|118.93|6
1626509640000|2021-07-17 08:14:00|120.44|118.94|120.44|118.94|120.46|118.96|120.44|118.94|9
1626509650000|2021-07-17 08:14:10|120.43|118.93|120.43|118.93|120.43|118.93|120.41|118.91|7
1626509660000|2021-07-17 08:14:20|120.42|118.92|120.44|118.94|120.46|118.96|120.42|118.92|8
1626509670000|2021-07-17 08:14:30|120.45|118.95|120.44|118.94|120.46|118.96|120.44|118.94|8
1626509680000|2021-07-17 08:14:40|120.45|118.95|120.46|118.96|120.46|118.96|120.45|118.95|8
1626509690000|2021-07-17 08:14:50|120.47|118.97|120.46|118.96|120.47|118.97|120.45|118.95|4
1626509700000|2021-07-17 08:15:00|120.45|118.95|120.45|118.95|120.46|118.96|120.44|118.94|7
1626509710000|2021-07-17 08:15:10|120.46|118.96|120.51|119.01|120.52|119.02|120.44|118.94|13
1626509720000|2021-07-17 08:15:20|120.52|119.02|120.55|119.05|120.55|119.05|120.52|119.02|10
1626509730000|2021-07-17 08:15:30|120.56|119.06|120.58|119.08|120.59|119.09|120.56|119.06|9
1626509740000|2021-07-17 08:15:40|120.59|119.09|120.58|119.08|120.59|119.09|120.58|119.08|2
1626509750000|2021-07-17 08:15:50|120.59|119.09|120.54|119.04|120.59|119.09|120.54|119.04|5
1626509760000|2021-07-17 08:16:00|120.53|119.03|120.67|119.17|120.68|119.18|120.53|119.03|16
1626509770000|2021-07-17 08:16:10|120.66|119.16|120.67|119.17|120.68|119.18|120.66|119.16|4
1626509780000|2021-07-17 08:16:20|120.66|119.16|120.66|119.16|120.69|119.19|120.66|119.16|7
1626509790000|2021-07-17 08:16:30|120.65|119.15|120.63|119.13|120.66|119.16|120.63|119.13|9
1626509800000|2021-07-17 08:16:40|120.64|119.14|120.62|119.12|120.64|119.14|120.62|119.12|7
1626509810000|2021-07-17 08:16:50|120.61|119.11|120.57|119.07|120.61|119.11|120.56|119.06|7
1626509820000|2021-07-17 08:17:00|120.56|119.06|120.57|119.07|120.57|119.07|120.56|119.06|2
1626509830000|2021-07-17 08:17:10|120.56|119.06|120.54|119.04|120.57|119.07|120.54|119.04|3
1626509840000|2021-07-17 08:17:20|120.55|119.05|120.53|119.03|120.55|119.05|120.52|119.02|7
1626509850000|2021-07-17 08:17:30|120.54|119.04|120.6|119.1|120.61|119.11|120.54|119.04|9
1626509860000|2021-07-17 08:17:40|120.61|119.11|120.66|119.16|120.66|119.16|120.61|119.11|5
1626509870000|2021-07-17 08:17:50|120.67|119.17|120.7|119.2|120.7|119.2|120.67|119.17|4
1626509880000|2021-07-17 08:18:00|120.72|119.22|120.73|119.23|120.73|119.23|120.69|119.19|10
1626509900000|2021-07-17 08:18:20|120.74|119.24|120.98|119.48|120.98|119.48|120.74|119.24|23
1626509910000|2021-07-17 08:18:30|120.99|119.49|120.94|119.44|121.02|119.52|120.86|119.36|16
1626509920000|2021-07-17 08:18:40|120.95|119.45|121.04|119.54|121.05|119.55|120.95|119.45|16
1626509930000|2021-07-17 08:18:50|121.02|119.52|121.02|119.52|121.03|119.53|120.99|119.49|17
1626509940000|2021-07-17 08:19:00|121.01|119.51|120.83|119.33|121.01|119.51|120.83|119.33|16
1626509950000|2021-07-17 08:19:10|120.82|119.32|120.93|119.43|120.94|119.44|120.82|119.32|12
1626509960000|2021-07-17 08:19:20|120.92|119.42|120.87|119.37|120.92|119.42|120.86|119.36|6
1626509970000|2021-07-17 08:19:30|120.86|119.36|120.86|119.36|120.86|119.36|120.86|119.36|1
1626509980000|2021-07-17 08:19:40|120.88|119.38|120.83|119.33|120.88|119.38|120.83|119.33|4
1626509990000|2021-07-17 08:19:50|120.82|119.32|120.86|119.36|120.87|119.37|120.82|119.32|7
1626510000000|2021-07-17 08:20:00|120.87|119.37|120.94|119.44|120.94|119.44|120.87|119.37|7
1626510010000|2021-07-17 08:20:10|120.93|119.43|120.96|119.46|120.96|119.46|120.91|119.41|14
1626510020000|2021-07-17 08:20:20|120.97|119.47|120.94|119.44|120.98|119.48|120.94|119.44|6
1626510030000|2021-07-17 08:20:30|120.95|119.45|120.98|119.48|120.99|119.49|120.95|119.45|9
1626510040000|2021-07-17 08:20:40|120.99|119.49|121|119.5|121|119.5|120.99|119.49|2
1626510050000|2021-07-17 08:20:50|120.99|119.49|121|119.5|121|119.5|120.98|119.48|4
1626510060000|2021-07-17 08:21:00|121.02|119.52|121.01|119.51|121.07|119.57|121.01|119.51|11
1626510070000|2021-07-17 08:21:10|121.02|119.52|121.02|119.52|121.02|119.52|121.01|119.51|9
1626510080000|2021-07-17 08:21:20|121.01|119.51|121.01|119.51|121.02|119.52|121.01|119.51|3
1626510090000|2021-07-17 08:21:30|121|119.5|121.06|119.56|121.06|119.56|121|119.5|13
1626510100000|2021-07-17 08:21:40|121.05|119.55|121.07|119.57|121.07|119.57|121.05|119.55|3
1626510110000|2021-07-17 08:21:50|121.09|119.59|121.1|119.6|121.11|119.61|121.09|119.59|8
1626510120000|2021-07-17 08:22:00|121.11|119.61|121.12|119.62|121.12|119.62|121.09|119.59|11
1626510130000|2021-07-17 08:22:10|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|2
1626510140000|2021-07-17 08:22:20|121.11|119.61|121.11|119.61|121.12|119.62|121.11|119.61|3
1626510150000|2021-07-17 08:22:30|121.12|119.62|121.12|119.62|121.12|119.62|121.1|119.6|4
1626510170000|2021-07-17 08:22:50|121.13|119.63|121.21|119.71|121.21|119.71|121.12|119.62|9
1626510180000|2021-07-17 08:23:00|121.2|119.7|121.19|119.69|121.2|119.7|121.18|119.68|6
1626510190000|2021-07-17 08:23:10|121.17|119.67|121.11|119.61|121.17|119.67|121.11|119.61|7
1626510200000|2021-07-17 08:23:20|121.1|119.6|121.04|119.54|121.11|119.61|121.04|119.54|7
1626510210000|2021-07-17 08:23:30|121.03|119.53|120.93|119.43|121.03|119.53|120.93|119.43|9
1626510220000|2021-07-17 08:23:40|120.92|119.42|120.92|119.42|120.93|119.43|120.92|119.42|3
1626510230000|2021-07-17 08:23:50|120.91|119.41|120.84|119.34|120.91|119.41|120.83|119.33|13
1626510240000|2021-07-17 08:24:00|120.83|119.33|120.83|119.33|120.83|119.33|120.82|119.32|3
1626510260000|2021-07-17 08:24:20|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|6
1626510270000|2021-07-17 08:24:30|120.83|119.33|120.83|119.33|120.84|119.34|120.83|119.33|7
1626510280000|2021-07-17 08:24:40|120.82|119.32|120.83|119.33|120.84|119.34|120.82|119.32|6
1626510290000|2021-07-17 08:24:50|120.84|119.34|120.81|119.31|120.84|119.34|120.81|119.31|4
1626510300000|2021-07-17 08:25:00|120.82|119.32|120.81|119.31|120.82|119.32|120.8|119.3|4
1626510310000|2021-07-17 08:25:10|120.8|119.3|120.89|119.39|120.89|119.39|120.8|119.3|11
1626510320000|2021-07-17 08:25:20|120.88|119.38|120.89|119.39|120.89|119.39|120.88|119.38|6
1626510330000|2021-07-17 08:25:30|120.88|119.38|120.89|119.39|120.9|119.4|120.88|119.38|4
1626510340000|2021-07-17 08:25:40|120.9|119.4|120.92|119.42|120.92|119.42|120.9|119.4|5
1626510350000|2021-07-17 08:25:50|120.93|119.43|120.96|119.46|120.97|119.47|120.93|119.43|6
1626510360000|2021-07-17 08:26:00|120.95|119.45|120.94|119.44|120.95|119.45|120.94|119.44|2
1626510370000|2021-07-17 08:26:10|120.96|119.46|120.95|119.45|120.96|119.46|120.95|119.45|2
1626510380000|2021-07-17 08:26:20|120.96|119.46|120.95|119.45|120.96|119.46|120.94|119.44|4
1626510390000|2021-07-17 08:26:30|120.94|119.44|120.94|119.44|120.94|119.44|120.94|119.44|1
1626510400000|2021-07-17 08:26:40|120.95|119.45|120.93|119.43|120.95|119.45|120.87|119.37|12
1626510410000|2021-07-17 08:26:50|120.92|119.42|120.92|119.42|120.93|119.43|120.92|119.42|3
1626510420000|2021-07-17 08:27:00|120.91|119.41|120.92|119.42|120.92|119.42|120.91|119.41|2
1626510430000|2021-07-17 08:27:10|120.93|119.43|120.92|119.42|120.93|119.43|120.92|119.42|4
1626510440000|2021-07-17 08:27:20|120.93|119.43|120.91|119.41|120.93|119.43|120.9|119.4|8
1626510450000|2021-07-17 08:27:30|120.92|119.42|120.89|119.39|120.92|119.42|120.89|119.39|4
1626510460000|2021-07-17 08:27:40|120.88|119.38|120.89|119.39|120.89|119.39|120.88|119.38|2
1626510470000|2021-07-17 08:27:50|120.9|119.4|120.9|119.4|120.9|119.4|120.9|119.4|1
1626510480000|2021-07-17 08:28:00|120.91|119.41|120.9|119.4|120.91|119.41|120.9|119.4|2
1626510490000|2021-07-17 08:28:10|120.91|119.41|120.9|119.4|120.91|119.41|120.9|119.4|2
1626510510000|2021-07-17 08:28:30|120.89|119.39|120.84|119.34|120.9|119.4|120.84|119.34|8
1626510520000|2021-07-17 08:28:40|120.83|119.33|120.85|119.35|120.85|119.35|120.78|119.28|14
1626510530000|2021-07-17 08:28:50|120.84|119.34|120.84|119.34|120.84|119.34|120.83|119.33|7
1626510540000|2021-07-17 08:29:00|120.83|119.33|120.82|119.32|120.84|119.34|120.82|119.32|4
1626510550000|2021-07-17 08:29:10|120.83|119.33|120.82|119.32|120.83|119.33|120.82|119.32|2
1626510560000|2021-07-17 08:29:20|120.81|119.31|120.81|119.31|120.81|119.31|120.8|119.3|3
1626510570000|2021-07-17 08:29:30|120.8|119.3|120.77|119.27|120.8|119.3|120.77|119.27|3
1626510580000|2021-07-17 08:29:40|120.78|119.28|120.79|119.29|120.79|119.29|120.78|119.28|2
1626510590000|2021-07-17 08:29:50|120.8|119.3|120.78|119.28|120.8|119.3|120.78|119.28|7
1626510600000|2021-07-17 08:30:00|120.79|119.29|120.79|119.29|120.79|119.29|120.79|119.29|1
1626510610000|2021-07-17 08:30:10|120.8|119.3|120.81|119.31|120.81|119.31|120.8|119.3|2
1626510620000|2021-07-17 08:30:20|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626510630000|2021-07-17 08:30:30|120.8|119.3|120.79|119.29|120.8|119.3|120.79|119.29|2
1626510640000|2021-07-17 08:30:40|120.78|119.28|120.79|119.29|120.79|119.29|120.78|119.28|2
1626510680000|2021-07-17 08:31:20|120.77|119.27|120.77|119.27|120.77|119.27|120.77|119.27|1
1626510690000|2021-07-17 08:31:30|120.76|119.26|120.7|119.2|120.76|119.26|120.69|119.19|12
1626510700000|2021-07-17 08:31:40|120.71|119.21|120.71|119.21|120.73|119.23|120.7|119.2|7
1626510710000|2021-07-17 08:31:50|120.72|119.22|120.74|119.24|120.74|119.24|120.72|119.22|2
1626510720000|2021-07-17 08:32:00|120.73|119.23|120.74|119.24|120.75|119.25|120.73|119.23|4
1626510730000|2021-07-17 08:32:10|120.75|119.25|120.74|119.24|120.75|119.25|120.74|119.24|6
1626510740000|2021-07-17 08:32:20|120.75|119.25|120.73|119.23|120.75|119.25|120.72|119.22|7
1626510760000|2021-07-17 08:32:40|120.76|119.26|120.82|119.32|120.82|119.32|120.76|119.26|6
1626510780000|2021-07-17 08:33:00|120.84|119.34|120.85|119.35|120.85|119.35|120.84|119.34|2
1626510790000|2021-07-17 08:33:10|120.86|119.36|120.87|119.37|120.89|119.39|120.86|119.36|6
1626510800000|2021-07-17 08:33:20|120.88|119.38|120.88|119.38|120.89|119.39|120.88|119.38|3
1626510810000|2021-07-17 08:33:30|120.89|119.39|120.9|119.4|120.9|119.4|120.88|119.38|6
1626510820000|2021-07-17 08:33:40|120.91|119.41|120.97|119.47|120.97|119.47|120.91|119.41|8
1626510830000|2021-07-17 08:33:50|120.98|119.48|120.98|119.48|120.99|119.49|120.98|119.48|3
1626510840000|2021-07-17 08:34:00|120.99|119.49|121.02|119.52|121.02|119.52|120.99|119.49|8
1626510850000|2021-07-17 08:34:10|121.01|119.51|120.98|119.48|121.01|119.51|120.98|119.48|8
1626510860000|2021-07-17 08:34:20|120.99|119.49|121.03|119.53|121.03|119.53|120.98|119.48|11
1626510870000|2021-07-17 08:34:30|121.02|119.52|121.05|119.55|121.05|119.55|121.02|119.52|3
1626510880000|2021-07-17 08:34:40|121.06|119.56|121.05|119.55|121.06|119.56|121.04|119.54|6
1626510890000|2021-07-17 08:34:50|121.04|119.54|121.04|119.54|121.05|119.55|121.04|119.54|3
1626510900000|2021-07-17 08:35:00|121.03|119.53|120.98|119.48|121.03|119.53|120.98|119.48|7
1626510910000|2021-07-17 08:35:10|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|4
1626510920000|2021-07-17 08:35:20|120.99|119.49|120.95|119.45|120.99|119.49|120.94|119.44|8
1626510930000|2021-07-17 08:35:30|120.94|119.44|120.94|119.44|120.94|119.44|120.94|119.44|1
1626510940000|2021-07-17 08:35:40|120.93|119.43|120.91|119.41|120.93|119.43|120.9|119.4|6
1626510980000|2021-07-17 08:36:20|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|2
1626510990000|2021-07-17 08:36:30|120.92|119.42|120.92|119.42|120.93|119.43|120.92|119.42|3
1626511000000|2021-07-17 08:36:40|120.91|119.41|120.94|119.44|120.94|119.44|120.91|119.41|4
1626511010000|2021-07-17 08:36:50|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626511020000|2021-07-17 08:37:00|120.96|119.46|120.97|119.47|120.97|119.47|120.96|119.46|2
1626511030000|2021-07-17 08:37:10|120.98|119.48|121.02|119.52|121.02|119.52|120.98|119.48|4
1626511040000|2021-07-17 08:37:20|121.01|119.51|121.02|119.52|121.03|119.53|121.01|119.51|6
1626511050000|2021-07-17 08:37:30|121.03|119.53|120.99|119.49|121.04|119.54|120.99|119.49|11
1626511060000|2021-07-17 08:37:40|121|119.5|121.2|119.7|121.21|119.71|121|119.5|20
1626511070000|2021-07-17 08:37:50|121.19|119.69|121.18|119.68|121.19|119.69|121.18|119.68|4
1626511080000|2021-07-17 08:38:00|121.19|119.69|121.19|119.69|121.2|119.7|121.19|119.69|3
1626511090000|2021-07-17 08:38:10|121.22|119.72|121.32|119.82|121.33|119.83|121.22|119.72|10
1626511100000|2021-07-17 08:38:20|121.33|119.83|121.4|119.9|121.4|119.9|121.33|119.83|13
1626511110000|2021-07-17 08:38:30|121.41|119.91|121.43|119.93|121.43|119.93|121.4|119.9|5
1626511120000|2021-07-17 08:38:40|121.44|119.94|121.48|119.98|121.49|119.99|121.44|119.94|9
1626511130000|2021-07-17 08:38:50|121.47|119.97|121.55|120.05|121.55|120.05|121.47|119.97|13
1626511140000|2021-07-17 08:39:00|121.56|120.06|121.71|120.21|121.71|120.21|121.56|120.06|20
1626511150000|2021-07-17 08:39:10|121.72|120.22|121.9|120.4|121.96|120.46|121.71|120.21|28
1626511160000|2021-07-17 08:39:20|121.91|120.41|121.69|120.19|121.91|120.41|121.69|120.19|17
1626511170000|2021-07-17 08:39:30|121.67|120.17|121.87|120.37|121.87|120.37|121.64|120.14|19
1626511180000|2021-07-17 08:39:40|121.88|120.38|121.9|120.4|121.99|120.49|121.88|120.38|17
1626511190000|2021-07-17 08:39:50|121.89|120.39|122.03|120.53|122.03|120.53|121.88|120.38|16
1626511200000|2021-07-17 08:40:00|122.02|120.52|121.98|120.48|122.02|120.52|121.98|120.48|12
1626511210000|2021-07-17 08:40:10|121.97|120.47|122.11|120.61|122.16|120.66|121.97|120.47|22
1626511220000|2021-07-17 08:40:20|122.1|120.6|122.24|120.74|122.24|120.74|122.08|120.58|21
1626511230000|2021-07-17 08:40:30|122.25|120.75|122.37|120.87|122.39|120.89|122.24|120.74|20
1626511240000|2021-07-17 08:40:40|122.38|120.88|122.69|121.19|122.69|121.19|122.38|120.88|23
1626511250000|2021-07-17 08:40:50|122.7|121.2|122.52|121.02|122.7|121.2|122.52|121.02|22
1626511260000|2021-07-17 08:41:00|122.51|121.01|122.35|120.85|122.51|121.01|122.33|120.83|25
1626511270000|2021-07-17 08:41:10|122.36|120.86|122.48|120.98|122.5|121|122.36|120.86|19
1626511280000|2021-07-17 08:41:20|122.45|120.95|122.53|121.03|122.56|121.06|122.38|120.88|25
1626511290000|2021-07-17 08:41:30|122.56|121.06|122.61|121.11|122.64|121.14|122.56|121.06|23
1626511300000|2021-07-17 08:41:40|122.6|121.1|122.72|121.22|122.72|121.22|122.59|121.09|17
1626511310000|2021-07-17 08:41:50|122.73|121.23|122.81|121.31|122.89|121.39|122.73|121.23|26
1626511320000|2021-07-17 08:42:00|122.83|121.33|122.92|121.42|122.97|121.47|122.83|121.33|28
1626511330000|2021-07-17 08:42:10|122.91|121.41|122.85|121.35|122.94|121.44|122.85|121.35|24
1626511340000|2021-07-17 08:42:20|122.84|121.34|122.86|121.36|122.93|121.43|122.74|121.24|27
1626511350000|2021-07-17 08:42:30|122.87|121.37|122.99|121.49|122.99|121.49|122.79|121.29|25
1626511360000|2021-07-17 08:42:40|123|121.5|122.94|121.44|123|121.5|122.91|121.41|23
1626511370000|2021-07-17 08:42:50|122.92|121.42|123|121.5|123|121.5|122.91|121.41|12
1626511380000|2021-07-17 08:43:00|122.99|121.49|122.86|121.36|122.99|121.49|122.85|121.35|18
1626511390000|2021-07-17 08:43:10|122.85|121.35|122.9|121.4|122.91|121.41|122.83|121.33|18
1626511400000|2021-07-17 08:43:20|122.91|121.41|122.89|121.39|122.91|121.41|122.87|121.37|15
1626511410000|2021-07-17 08:43:30|122.9|121.4|122.94|121.44|122.96|121.46|122.89|121.39|14
1626511420000|2021-07-17 08:43:40|122.93|121.43|122.89|121.39|122.93|121.43|122.89|121.39|19
1626511430000|2021-07-17 08:43:50|122.9|121.4|122.97|121.47|122.97|121.47|122.9|121.4|22
1626511440000|2021-07-17 08:44:00|122.96|121.46|122.98|121.48|122.99|121.49|122.95|121.45|8
1626511450000|2021-07-17 08:44:10|122.99|121.49|123.09|121.59|123.09|121.59|122.99|121.49|18
1626511460000|2021-07-17 08:44:20|123.11|121.61|123.08|121.58|123.14|121.64|123.08|121.58|18
1626511470000|2021-07-17 08:44:30|123.07|121.57|123.2|121.7|123.2|121.7|123.07|121.57|18
1626511480000|2021-07-17 08:44:40|123.22|121.72|123.15|121.65|123.22|121.72|123.15|121.65|15
1626511490000|2021-07-17 08:44:50|123.13|121.63|123.11|121.61|123.13|121.63|123.1|121.6|12
1626511500000|2021-07-17 08:45:00|123.12|121.62|123.33|121.83|123.35|121.85|123.12|121.62|19
1626511510000|2021-07-17 08:45:10|123.34|121.84|123.37|121.87|123.37|121.87|123.32|121.82|13
1626511520000|2021-07-17 08:45:20|123.38|121.88|123.46|121.96|123.54|122.04|123.38|121.88|27
1626511530000|2021-07-17 08:45:30|123.45|121.95|123.5|122|123.55|122.05|123.42|121.92|20
1626511540000|2021-07-17 08:45:40|123.49|121.99|123.6|122.1|123.64|122.14|123.49|121.99|17
1626511550000|2021-07-17 08:45:50|123.61|122.11|123.55|122.05|123.64|122.14|123.54|122.04|20
1626511560000|2021-07-17 08:46:00|123.53|122.03|123.46|121.96|123.53|122.03|123.36|121.86|24
1626511570000|2021-07-17 08:46:10|123.49|121.99|123.41|121.91|123.52|122.02|123.4|121.9|22
1626511580000|2021-07-17 08:46:20|123.39|121.89|123.39|121.89|123.41|121.91|123.35|121.85|16
1626511590000|2021-07-17 08:46:30|123.41|121.91|123.48|121.98|123.49|121.99|123.4|121.9|12
1626511600000|2021-07-17 08:46:40|123.49|121.99|123.5|122|123.51|122.01|123.48|121.98|12
1626511610000|2021-07-17 08:46:50|123.51|122.01|123.53|122.03|123.54|122.04|123.47|121.97|13
1626511620000|2021-07-17 08:47:00|123.51|122.01|123.52|122.02|123.54|122.04|123.49|121.99|14
1626511630000|2021-07-17 08:47:10|123.51|122.01|123.38|121.88|123.51|122.01|123.38|121.88|11
1626511640000|2021-07-17 08:47:20|123.37|121.87|123.41|121.91|123.41|121.91|123.37|121.87|6
1626511650000|2021-07-17 08:47:30|123.4|121.9|123.45|121.95|123.46|121.96|123.37|121.87|21
1626511660000|2021-07-17 08:47:40|123.46|121.96|123.46|121.96|123.5|122|123.45|121.95|10
1626511670000|2021-07-17 08:47:50|123.47|121.97|123.5|122|123.5|122|123.47|121.97|7
1626511680000|2021-07-17 08:48:00|123.52|122.02|123.57|122.07|123.58|122.08|123.52|122.02|8
1626511690000|2021-07-17 08:48:10|123.56|122.06|123.48|121.98|123.56|122.06|123.47|121.97|11
1626511700000|2021-07-17 08:48:20|123.5|122|123.48|121.98|123.51|122.01|123.47|121.97|8
1626511710000|2021-07-17 08:48:30|123.47|121.97|123.53|122.03|123.53|122.03|123.47|121.97|7
1626511720000|2021-07-17 08:48:40|123.54|122.04|123.53|122.03|123.55|122.05|123.52|122.02|8
1626511730000|2021-07-17 08:48:50|123.52|122.02|123.54|122.04|123.54|122.04|123.49|121.99|11
1626511740000|2021-07-17 08:49:00|123.55|122.05|123.56|122.06|123.57|122.07|123.55|122.05|6
1626511750000|2021-07-17 08:49:10|123.55|122.05|123.51|122.01|123.55|122.05|123.51|122.01|4
1626511760000|2021-07-17 08:49:20|123.49|121.99|123.47|121.97|123.52|122.02|123.46|121.96|12
1626511770000|2021-07-17 08:49:30|123.46|121.96|123.47|121.97|123.47|121.97|123.45|121.95|8
1626511780000|2021-07-17 08:49:40|123.48|121.98|123.47|121.97|123.49|121.99|123.47|121.97|4
1626511790000|2021-07-17 08:49:50|123.45|121.95|123.46|121.96|123.47|121.97|123.41|121.91|11
1626511800000|2021-07-17 08:50:00|123.45|121.95|123.32|121.82|123.45|121.95|123.32|121.82|13
1626511810000|2021-07-17 08:50:10|123.31|121.81|123.3|121.8|123.32|121.82|123.3|121.8|14
1626511820000|2021-07-17 08:50:20|123.29|121.79|123.3|121.8|123.33|121.83|123.29|121.79|16
1626511830000|2021-07-17 08:50:30|123.29|121.79|123.16|121.66|123.3|121.8|123.16|121.66|14
1626511840000|2021-07-17 08:50:40|123.15|121.65|123|121.5|123.15|121.65|123|121.5|15
1626511850000|2021-07-17 08:50:50|122.98|121.48|122.98|121.48|123.02|121.52|122.93|121.43|22
1626511860000|2021-07-17 08:51:00|122.97|121.47|122.91|121.41|122.97|121.47|122.91|121.41|19
1626511870000|2021-07-17 08:51:10|122.9|121.4|122.82|121.32|122.91|121.41|122.82|121.32|18
1626511880000|2021-07-17 08:51:20|122.83|121.33|122.76|121.26|122.84|121.34|122.75|121.25|17
1626511890000|2021-07-17 08:51:30|122.77|121.27|122.74|121.24|122.8|121.3|122.74|121.24|11
1626511900000|2021-07-17 08:51:40|122.73|121.23|122.68|121.18|122.73|121.23|122.64|121.14|14
1626511910000|2021-07-17 08:51:50|122.69|121.19|122.73|121.23|122.74|121.24|122.69|121.19|7
1626511920000|2021-07-17 08:52:00|122.72|121.22|122.74|121.24|122.74|121.24|122.69|121.19|14
1626511930000|2021-07-17 08:52:10|122.73|121.23|122.68|121.18|122.74|121.24|122.68|121.18|9
1626511940000|2021-07-17 08:52:20|122.67|121.17|122.58|121.08|122.67|121.17|122.58|121.08|12
1626511950000|2021-07-17 08:52:30|122.57|121.07|122.66|121.16|122.66|121.16|122.54|121.04|19
1626511960000|2021-07-17 08:52:40|122.67|121.17|122.68|121.18|122.7|121.2|122.67|121.17|8
1626511970000|2021-07-17 08:52:50|122.67|121.17|122.68|121.18|122.68|121.18|122.67|121.17|4
1626511980000|2021-07-17 08:53:00|122.65|121.15|122.64|121.14|122.66|121.16|122.62|121.12|10
1626511990000|2021-07-17 08:53:10|122.65|121.15|122.84|121.34|122.84|121.34|122.65|121.15|16
1626512000000|2021-07-17 08:53:20|122.85|121.35|122.85|121.35|122.87|121.37|122.85|121.35|8
1626512010000|2021-07-17 08:53:30|122.86|121.36|123.03|121.53|123.03|121.53|122.86|121.36|14
1626512020000|2021-07-17 08:53:40|123.02|121.52|122.91|121.41|123.02|121.52|122.91|121.41|9
1626512030000|2021-07-17 08:53:50|122.9|121.4|122.83|121.33|122.92|121.42|122.83|121.33|11
1626512040000|2021-07-17 08:54:00|122.82|121.32|122.85|121.35|122.85|121.35|122.8|121.3|12
1626512050000|2021-07-17 08:54:10|122.87|121.37|122.9|121.4|122.91|121.41|122.87|121.37|7
1626512060000|2021-07-17 08:54:20|122.91|121.41|122.95|121.45|122.95|121.45|122.89|121.39|9
1626512070000|2021-07-17 08:54:30|122.96|121.46|122.96|121.46|122.97|121.47|122.95|121.45|11
1626512080000|2021-07-17 08:54:40|122.97|121.47|123.05|121.55|123.06|121.56|122.96|121.46|20
1626512090000|2021-07-17 08:54:50|123.06|121.56|122.92|121.42|123.06|121.56|122.92|121.42|13
1626512100000|2021-07-17 08:55:00|122.93|121.43|122.91|121.41|122.95|121.45|122.91|121.41|10
1626512110000|2021-07-17 08:55:10|122.92|121.42|122.8|121.3|122.92|121.42|122.78|121.28|14
1626512120000|2021-07-17 08:55:20|122.78|121.28|122.77|121.27|122.8|121.3|122.77|121.27|10
1626512130000|2021-07-17 08:55:30|122.76|121.26|122.72|121.22|122.77|121.27|122.72|121.22|10
1626512140000|2021-07-17 08:55:40|122.71|121.21|122.59|121.09|122.71|121.21|122.59|121.09|12
1626512150000|2021-07-17 08:55:50|122.58|121.08|122.61|121.11|122.61|121.11|122.58|121.08|10
1626512160000|2021-07-17 08:56:00|122.62|121.12|122.69|121.19|122.7|121.2|122.62|121.12|11
1626512170000|2021-07-17 08:56:10|122.67|121.17|122.59|121.09|122.67|121.17|122.59|121.09|13
1626512180000|2021-07-17 08:56:20|122.6|121.1|122.58|121.08|122.61|121.11|122.58|121.08|9
1626512190000|2021-07-17 08:56:30|122.59|121.09|122.57|121.07|122.59|121.09|122.57|121.07|11
1626512200000|2021-07-17 08:56:40|122.58|121.08|122.61|121.11|122.65|121.15|122.58|121.08|16
1626512210000|2021-07-17 08:56:50|122.6|121.1|122.57|121.07|122.6|121.1|122.56|121.06|5
1626512220000|2021-07-17 08:57:00|122.56|121.06|122.57|121.07|122.57|121.07|122.54|121.04|4
1626512230000|2021-07-17 08:57:10|122.56|121.06|122.53|121.03|122.57|121.07|122.52|121.02|13
1626512240000|2021-07-17 08:57:20|122.52|121.02|122.49|120.99|122.53|121.03|122.46|120.96|11
1626512250000|2021-07-17 08:57:30|122.5|121|122.48|120.98|122.5|121|122.46|120.96|18
1626512260000|2021-07-17 08:57:40|122.49|120.99|122.48|120.98|122.49|120.99|122.45|120.95|15
1626512270000|2021-07-17 08:57:50|122.47|120.97|122.48|120.98|122.48|120.98|122.46|120.96|4
1626512280000|2021-07-17 08:58:00|122.47|120.97|122.47|120.97|122.49|120.99|122.47|120.97|5
1626512290000|2021-07-17 08:58:10|122.48|120.98|122.38|120.88|122.48|120.98|122.38|120.88|14
1626512300000|2021-07-17 08:58:20|122.37|120.87|122.38|120.88|122.4|120.9|122.37|120.87|13
1626512310000|2021-07-17 08:58:30|122.37|120.87|122.3|120.8|122.37|120.87|122.3|120.8|18
1626512320000|2021-07-17 08:58:40|122.31|120.81|122.45|120.95|122.45|120.95|122.28|120.78|18
1626512330000|2021-07-17 08:58:50|122.46|120.96|122.42|120.92|122.49|120.99|122.42|120.92|12
1626512340000|2021-07-17 08:59:00|122.43|120.93|122.49|120.99|122.49|120.99|122.42|120.92|10
1626512350000|2021-07-17 08:59:10|122.5|121|122.47|120.97|122.52|121.02|122.47|120.97|11
1626512360000|2021-07-17 08:59:20|122.46|120.96|122.44|120.94|122.46|120.96|122.43|120.93|9
1626512370000|2021-07-17 08:59:30|122.43|120.93|122.35|120.85|122.43|120.93|122.35|120.85|19
1626512380000|2021-07-17 08:59:40|122.34|120.84|122.41|120.91|122.41|120.91|122.33|120.83|11
1626512390000|2021-07-17 08:59:50|122.42|120.92|122.47|120.97|122.47|120.97|122.42|120.92|8
1626512400000|2021-07-17 09:00:00|122.48|120.98|122.63|121.13|122.64|121.14|122.48|120.98|18
1626512410000|2021-07-17 09:00:10|122.62|121.12|122.48|120.98|122.63|121.13|122.48|120.98|18
1626512420000|2021-07-17 09:00:20|122.45|120.95|122.37|120.87|122.45|120.95|122.35|120.85|21
1626512430000|2021-07-17 09:00:30|122.36|120.86|122.31|120.81|122.37|120.87|122.31|120.81|13
1626512440000|2021-07-17 09:00:40|122.29|120.79|122.22|120.72|122.29|120.79|122.22|120.72|12
1626512450000|2021-07-17 09:00:50|122.23|120.73|122.14|120.64|122.23|120.73|122.13|120.63|18
1626512460000|2021-07-17 09:01:00|122.15|120.65|122.17|120.67|122.18|120.68|122.11|120.61|16
1626512470000|2021-07-17 09:01:10|122.16|120.66|122.19|120.69|122.19|120.69|122.16|120.66|17
1626512480000|2021-07-17 09:01:20|122.2|120.7|122.18|120.68|122.24|120.74|122.18|120.68|14
1626512490000|2021-07-17 09:01:30|122.17|120.67|122.15|120.65|122.17|120.67|122.08|120.58|14
1626512500000|2021-07-17 09:01:40|122.14|120.64|122.17|120.67|122.19|120.69|122.14|120.64|9
1626512510000|2021-07-17 09:01:50|122.16|120.66|122.13|120.63|122.17|120.67|122.13|120.63|8
1626512520000|2021-07-17 09:02:00|122.14|120.64|122.14|120.64|122.17|120.67|122.13|120.63|13
1626512530000|2021-07-17 09:02:10|122.15|120.65|122.24|120.74|122.25|120.75|122.15|120.65|13
1626512540000|2021-07-17 09:02:20|122.23|120.73|122.21|120.71|122.23|120.73|122.2|120.7|5
1626512550000|2021-07-17 09:02:30|122.2|120.7|122.3|120.8|122.3|120.8|122.2|120.7|11
1626512560000|2021-07-17 09:02:40|122.28|120.78|122.23|120.73|122.28|120.78|122.22|120.72|8
1626512570000|2021-07-17 09:02:50|122.22|120.72|122.23|120.73|122.25|120.75|122.22|120.72|13
1626512580000|2021-07-17 09:03:00|122.22|120.72|122.25|120.75|122.25|120.75|122.21|120.71|12
1626512590000|2021-07-17 09:03:10|122.26|120.76|122.25|120.75|122.26|120.76|122.25|120.75|2
1626512600000|2021-07-17 09:03:20|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|2
1626512610000|2021-07-17 09:03:30|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|3
1626512620000|2021-07-17 09:03:40|122.25|120.75|122.23|120.73|122.25|120.75|122.2|120.7|9
1626512630000|2021-07-17 09:03:50|122.22|120.72|122.24|120.74|122.25|120.75|122.22|120.72|9
1626512640000|2021-07-17 09:04:00|122.25|120.75|122.32|120.82|122.32|120.82|122.25|120.75|8
1626512650000|2021-07-17 09:04:10|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|5
1626512660000|2021-07-17 09:04:20|122.32|120.82|122.23|120.73|122.32|120.82|122.23|120.73|13
1626512670000|2021-07-17 09:04:30|122.22|120.72|122.23|120.73|122.23|120.73|122.22|120.72|6
1626512680000|2021-07-17 09:04:40|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626512690000|2021-07-17 09:04:50|122.23|120.73|122.26|120.76|122.27|120.77|122.23|120.73|13
1626512700000|2021-07-17 09:05:00|122.27|120.77|122.24|120.74|122.29|120.79|122.24|120.74|10
1626512710000|2021-07-17 09:05:10|122.23|120.73|122.18|120.68|122.23|120.73|122.18|120.68|6
1626512720000|2021-07-17 09:05:20|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|6
1626512730000|2021-07-17 09:05:30|122.17|120.67|122.13|120.63|122.17|120.67|122.13|120.63|10
1626512740000|2021-07-17 09:05:40|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|11
1626512750000|2021-07-17 09:05:50|122.13|120.63|122.15|120.65|122.15|120.65|122.13|120.63|11
1626512760000|2021-07-17 09:06:00|122.16|120.66|122.2|120.7|122.2|120.7|122.15|120.65|10
1626512770000|2021-07-17 09:06:10|122.21|120.71|122.25|120.75|122.4|120.9|122.21|120.71|21
1626512780000|2021-07-17 09:06:20|122.24|120.74|122.17|120.67|122.24|120.74|122.17|120.67|7
1626512790000|2021-07-17 09:06:30|122.19|120.69|122.17|120.67|122.19|120.69|122.16|120.66|7
1626512800000|2021-07-17 09:06:40|122.16|120.66|122.22|120.72|122.24|120.74|122.15|120.65|13
1626512810000|2021-07-17 09:06:50|122.21|120.71|122.18|120.68|122.23|120.73|122.18|120.68|10
1626512820000|2021-07-17 09:07:00|122.17|120.67|122.16|120.66|122.18|120.68|122.15|120.65|10
1626512830000|2021-07-17 09:07:10|122.15|120.65|122.16|120.66|122.17|120.67|122.15|120.65|8
1626512840000|2021-07-17 09:07:20|122.17|120.67|122.18|120.68|122.2|120.7|122.17|120.67|7
1626512850000|2021-07-17 09:07:30|122.19|120.69|122.22|120.72|122.25|120.75|122.19|120.69|13
1626512860000|2021-07-17 09:07:40|122.23|120.73|122.2|120.7|122.23|120.73|122.2|120.7|11
1626512870000|2021-07-17 09:07:50|122.21|120.71|122.23|120.73|122.25|120.75|122.2|120.7|13
1626512880000|2021-07-17 09:08:00|122.22|120.72|122.21|120.71|122.22|120.72|122.18|120.68|4
1626512890000|2021-07-17 09:08:10|122.22|120.72|122.27|120.77|122.27|120.77|122.21|120.71|8
1626512900000|2021-07-17 09:08:20|122.26|120.76|122.26|120.76|122.28|120.78|122.25|120.75|14
1626512910000|2021-07-17 09:08:30|122.27|120.77|122.34|120.84|122.35|120.85|122.27|120.77|12
1626512920000|2021-07-17 09:08:40|122.35|120.85|122.28|120.78|122.35|120.85|122.28|120.78|12
1626512930000|2021-07-17 09:08:50|122.27|120.77|122.32|120.82|122.34|120.84|122.27|120.77|10
1626512940000|2021-07-17 09:09:00|122.31|120.81|122.35|120.85|122.37|120.87|122.31|120.81|7
1626512950000|2021-07-17 09:09:10|122.36|120.86|122.37|120.87|122.38|120.88|122.36|120.86|6
1626512960000|2021-07-17 09:09:20|122.36|120.86|122.33|120.83|122.36|120.86|122.33|120.83|10
1626512970000|2021-07-17 09:09:30|122.34|120.84|122.4|120.9|122.4|120.9|122.34|120.84|8
1626512980000|2021-07-17 09:09:40|122.38|120.88|122.39|120.89|122.4|120.9|122.36|120.86|12
1626512990000|2021-07-17 09:09:50|122.38|120.88|122.43|120.93|122.43|120.93|122.38|120.88|6
1626513000000|2021-07-17 09:10:00|122.44|120.94|122.35|120.85|122.47|120.97|122.35|120.85|18
1626513010000|2021-07-17 09:10:10|122.34|120.84|122.35|120.85|122.35|120.85|122.34|120.84|2
1626513020000|2021-07-17 09:10:20|122.34|120.84|122.35|120.85|122.35|120.85|122.34|120.84|4
1626513030000|2021-07-17 09:10:30|122.34|120.84|122.37|120.87|122.37|120.87|122.34|120.84|4
1626513040000|2021-07-17 09:10:40|122.4|120.9|122.45|120.95|122.45|120.95|122.4|120.9|6
1626513050000|2021-07-17 09:10:50|122.44|120.94|122.47|120.97|122.47|120.97|122.44|120.94|6
1626513060000|2021-07-17 09:11:00|122.46|120.96|122.49|120.99|122.49|120.99|122.46|120.96|8
1626513070000|2021-07-17 09:11:10|122.5|121|122.57|121.07|122.63|121.13|122.5|121|16
1626513080000|2021-07-17 09:11:20|122.56|121.06|122.52|121.02|122.57|121.07|122.47|120.97|18
1626513090000|2021-07-17 09:11:30|122.53|121.03|122.53|121.03|122.53|121.03|122.49|120.99|9
1626513100000|2021-07-17 09:11:40|122.51|121.01|122.51|121.01|122.51|121.01|122.48|120.98|6
1626513110000|2021-07-17 09:11:50|122.5|121|122.49|120.99|122.51|121.01|122.49|120.99|8
1626513120000|2021-07-17 09:12:00|122.48|120.98|122.48|120.98|122.5|121|122.48|120.98|4
1626513130000|2021-07-17 09:12:10|122.47|120.97|122.4|120.9|122.48|120.98|122.39|120.89|20
1626513140000|2021-07-17 09:12:20|122.39|120.89|122.34|120.84|122.39|120.89|122.31|120.81|14
1626513150000|2021-07-17 09:12:30|122.33|120.83|122.43|120.93|122.43|120.93|122.33|120.83|18
1626513160000|2021-07-17 09:12:40|122.42|120.92|122.43|120.93|122.43|120.93|122.39|120.89|14
1626513170000|2021-07-17 09:12:50|122.44|120.94|122.46|120.96|122.46|120.96|122.41|120.91|12
1626513180000|2021-07-17 09:13:00|122.47|120.97|122.43|120.93|122.47|120.97|122.43|120.93|15
1626513190000|2021-07-17 09:13:10|122.44|120.94|122.39|120.89|122.44|120.94|122.39|120.89|10
1626513200000|2021-07-17 09:13:20|122.4|120.9|122.46|120.96|122.46|120.96|122.4|120.9|9
1626513210000|2021-07-17 09:13:30|122.45|120.95|122.36|120.86|122.45|120.95|122.36|120.86|13
1626513220000|2021-07-17 09:13:40|122.35|120.85|122.35|120.85|122.38|120.88|122.35|120.85|12
1626513230000|2021-07-17 09:13:50|122.36|120.86|122.62|121.12|122.63|121.13|122.36|120.86|20
1626513240000|2021-07-17 09:14:00|122.59|121.09|122.6|121.1|122.63|121.13|122.59|121.09|10
1626513250000|2021-07-17 09:14:10|122.59|121.09|122.69|121.19|122.69|121.19|122.59|121.09|11
1626513260000|2021-07-17 09:14:20|122.7|121.2|122.69|121.19|122.7|121.2|122.67|121.17|12
1626513270000|2021-07-17 09:14:30|122.64|121.14|122.65|121.15|122.66|121.16|122.59|121.09|16
1626513280000|2021-07-17 09:14:40|122.66|121.16|122.6|121.1|122.67|121.17|122.6|121.1|12
1626513290000|2021-07-17 09:14:50|122.61|121.11|122.63|121.13|122.64|121.14|122.57|121.07|19
1626513300000|2021-07-17 09:15:00|122.61|121.11|122.6|121.1|122.64|121.14|122.6|121.1|13
1626513310000|2021-07-17 09:15:10|122.59|121.09|122.56|121.06|122.66|121.16|122.56|121.06|21
1626513320000|2021-07-17 09:15:20|122.57|121.07|122.52|121.02|122.57|121.07|122.49|120.99|6
1626513330000|2021-07-17 09:15:30|122.51|121.01|122.42|120.92|122.51|121.01|122.42|120.92|13
1626513340000|2021-07-17 09:15:40|122.41|120.91|122.38|120.88|122.42|120.92|122.38|120.88|7
1626513350000|2021-07-17 09:15:50|122.39|120.89|122.37|120.87|122.39|120.89|122.37|120.87|7
1626513360000|2021-07-17 09:16:00|122.38|120.88|122.42|120.92|122.46|120.96|122.38|120.88|16
1626513370000|2021-07-17 09:16:10|122.44|120.94|122.41|120.91|122.45|120.95|122.4|120.9|16
1626513380000|2021-07-17 09:16:20|122.4|120.9|122.4|120.9|122.41|120.91|122.39|120.89|5
1626513390000|2021-07-17 09:16:30|122.41|120.91|122.38|120.88|122.42|120.92|122.38|120.88|8
1626513400000|2021-07-17 09:16:40|122.39|120.89|122.37|120.87|122.4|120.9|122.37|120.87|8
1626513410000|2021-07-17 09:16:50|122.38|120.88|122.32|120.82|122.38|120.88|122.32|120.82|11
1626513420000|2021-07-17 09:17:00|122.31|120.81|122.48|120.98|122.49|120.99|122.31|120.81|22
1626513430000|2021-07-17 09:17:10|122.5|121|122.46|120.96|122.57|121.07|122.43|120.93|21
1626513440000|2021-07-17 09:17:20|122.45|120.95|122.48|120.98|122.49|120.99|122.45|120.95|8
1626513450000|2021-07-17 09:17:30|122.49|120.99|122.46|120.96|122.53|121.03|122.45|120.95|21
1626513460000|2021-07-17 09:17:40|122.47|120.97|122.41|120.91|122.48|120.98|122.41|120.91|8
1626513470000|2021-07-17 09:17:50|122.42|120.92|122.46|120.96|122.48|120.98|122.4|120.9|11
1626513480000|2021-07-17 09:18:00|122.47|120.97|122.47|120.97|122.52|121.02|122.47|120.97|13
1626513490000|2021-07-17 09:18:10|122.48|120.98|122.5|121|122.5|121|122.47|120.97|11
1626513500000|2021-07-17 09:18:20|122.51|121.01|122.58|121.08|122.6|121.1|122.51|121.01|21
1626513510000|2021-07-17 09:18:30|122.57|121.07|122.57|121.07|122.57|121.07|122.53|121.03|11
1626513520000|2021-07-17 09:18:40|122.58|121.08|122.57|121.07|122.59|121.09|122.56|121.06|8
1626513530000|2021-07-17 09:18:50|122.56|121.06|122.52|121.02|122.56|121.06|122.5|121|9
1626513540000|2021-07-17 09:19:00|122.51|121.01|122.51|121.01|122.51|121.01|122.49|120.99|5
1626513550000|2021-07-17 09:19:10|122.52|121.02|122.55|121.05|122.57|121.07|122.52|121.02|6
1626513560000|2021-07-17 09:19:20|122.54|121.04|122.49|120.99|122.54|121.04|122.49|120.99|8
1626513580000|2021-07-17 09:19:40|122.5|121|122.51|121.01|122.52|121.02|122.5|121|8
1626513590000|2021-07-17 09:19:50|122.53|121.03|122.53|121.03|122.53|121.03|122.52|121.02|5
1626513600000|2021-07-17 09:20:00|122.52|121.02|122.5|121|122.52|121.02|122.5|121|3
1626513610000|2021-07-17 09:20:10|122.51|121.01|122.41|120.91|122.51|121.01|122.4|120.9|21
1626513620000|2021-07-17 09:20:20|122.42|120.92|122.44|120.94|122.44|120.94|122.39|120.89|17
1626513630000|2021-07-17 09:20:30|122.46|120.96|122.42|120.92|122.46|120.96|122.41|120.91|11
1626513640000|2021-07-17 09:20:40|122.41|120.91|122.38|120.88|122.44|120.94|122.38|120.88|14
1626513650000|2021-07-17 09:20:50|122.39|120.89|122.43|120.93|122.43|120.93|122.37|120.87|18
1626513660000|2021-07-17 09:21:00|122.44|120.94|122.37|120.87|122.44|120.94|122.37|120.87|10
1626513670000|2021-07-17 09:21:10|122.36|120.86|122.35|120.85|122.38|120.88|122.35|120.85|6
1626513680000|2021-07-17 09:21:20|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|4
1626513690000|2021-07-17 09:21:30|122.34|120.84|122.33|120.83|122.34|120.84|122.31|120.81|5
1626513700000|2021-07-17 09:21:40|122.32|120.82|122.34|120.84|122.34|120.84|122.32|120.82|3
1626513710000|2021-07-17 09:21:50|122.32|120.82|122.32|120.82|122.33|120.83|122.32|120.82|3
1626513720000|2021-07-17 09:22:00|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|2
1626513730000|2021-07-17 09:22:10|122.34|120.84|122.3|120.8|122.34|120.84|122.3|120.8|7
1626513740000|2021-07-17 09:22:20|122.31|120.81|122.3|120.8|122.31|120.81|122.29|120.79|5
1626513750000|2021-07-17 09:22:30|122.29|120.79|122.31|120.81|122.32|120.82|122.29|120.79|9
1626513760000|2021-07-17 09:22:40|122.32|120.82|122.29|120.79|122.33|120.83|122.29|120.79|6
1626513770000|2021-07-17 09:22:50|122.28|120.78|122.27|120.77|122.29|120.79|122.27|120.77|8
1626513780000|2021-07-17 09:23:00|122.28|120.78|122.23|120.73|122.28|120.78|122.23|120.73|8
1626513790000|2021-07-17 09:23:10|122.24|120.74|122.24|120.74|122.24|120.74|122.22|120.72|5
1626513800000|2021-07-17 09:23:20|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|2
1626513810000|2021-07-17 09:23:30|122.23|120.73|122.25|120.75|122.25|120.75|122.23|120.73|3
1626513820000|2021-07-17 09:23:40|122.24|120.74|122.26|120.76|122.26|120.76|122.24|120.74|3
1626513840000|2021-07-17 09:24:00|122.27|120.77|122.28|120.78|122.28|120.78|122.25|120.75|10
1626513850000|2021-07-17 09:24:10|122.29|120.79|122.36|120.86|122.38|120.88|122.29|120.79|11
1626513860000|2021-07-17 09:24:20|122.35|120.85|122.27|120.77|122.36|120.86|122.27|120.77|11
1626513870000|2021-07-17 09:24:30|122.25|120.75|122.32|120.82|122.32|120.82|122.25|120.75|6
1626513880000|2021-07-17 09:24:40|122.31|120.81|122.3|120.8|122.32|120.82|122.3|120.8|8
1626513890000|2021-07-17 09:24:50|122.31|120.81|122.34|120.84|122.34|120.84|122.31|120.81|8
1626513900000|2021-07-17 09:25:00|122.35|120.85|122.33|120.83|122.35|120.85|122.33|120.83|3
1626513910000|2021-07-17 09:25:10|122.32|120.82|122.48|120.98|122.48|120.98|122.32|120.82|24
1626513920000|2021-07-17 09:25:20|122.47|120.97|122.45|120.95|122.47|120.97|122.43|120.93|7
1626513930000|2021-07-17 09:25:30|122.46|120.96|122.54|121.04|122.54|121.04|122.46|120.96|14
1626513940000|2021-07-17 09:25:40|122.52|121.02|122.43|120.93|122.52|121.02|122.42|120.92|22
1626513950000|2021-07-17 09:25:50|122.42|120.92|122.47|120.97|122.47|120.97|122.35|120.85|24
1626513960000|2021-07-17 09:26:00|122.48|120.98|122.4|120.9|122.48|120.98|122.39|120.89|15
1626513970000|2021-07-17 09:26:10|122.41|120.91|122.36|120.86|122.46|120.96|122.35|120.85|16
1626513980000|2021-07-17 09:26:20|122.35|120.85|122.4|120.9|122.44|120.94|122.35|120.85|20
1626513990000|2021-07-17 09:26:30|122.41|120.91|122.4|120.9|122.42|120.92|122.4|120.9|7
1626514000000|2021-07-17 09:26:40|122.38|120.88|122.43|120.93|122.43|120.93|122.37|120.87|14
1626514010000|2021-07-17 09:26:50|122.44|120.94|122.48|120.98|122.48|120.98|122.44|120.94|8
1626514020000|2021-07-17 09:27:00|122.49|120.99|122.49|120.99|122.53|121.03|122.49|120.99|9
1626514030000|2021-07-17 09:27:10|122.48|120.98|122.42|120.92|122.48|120.98|122.4|120.9|9
1626514040000|2021-07-17 09:27:20|122.43|120.93|122.46|120.96|122.48|120.98|122.43|120.93|12
1626514050000|2021-07-17 09:27:30|122.49|120.99|122.59|121.09|122.6|121.1|122.45|120.95|22
1626514060000|2021-07-17 09:27:40|122.62|121.12|122.52|121.02|122.62|121.12|122.52|121.02|14
1626514070000|2021-07-17 09:27:50|122.53|121.03|122.45|120.95|122.53|121.03|122.45|120.95|11
1626514080000|2021-07-17 09:28:00|122.46|120.96|122.54|121.04|122.55|121.05|122.46|120.96|13
1626514090000|2021-07-17 09:28:10|122.53|121.03|122.56|121.06|122.56|121.06|122.5|121|9
1626514100000|2021-07-17 09:28:20|122.57|121.07|122.51|121.01|122.57|121.07|122.47|120.97|15
1626514110000|2021-07-17 09:28:30|122.53|121.03|122.55|121.05|122.55|121.05|122.53|121.03|3
1626514120000|2021-07-17 09:28:40|122.56|121.06|122.59|121.09|122.59|121.09|122.55|121.05|6
1626514130000|2021-07-17 09:28:50|122.6|121.1|122.59|121.09|122.61|121.11|122.59|121.09|4
1626514140000|2021-07-17 09:29:00|122.58|121.08|122.6|121.1|122.6|121.1|122.57|121.07|6
1626514150000|2021-07-17 09:29:10|122.59|121.09|122.56|121.06|122.59|121.09|122.55|121.05|5
1626514160000|2021-07-17 09:29:20|122.55|121.05|122.44|120.94|122.56|121.06|122.43|120.93|18
1626514170000|2021-07-17 09:29:30|122.47|120.97|122.42|120.92|122.49|120.99|122.42|120.92|17
1626514180000|2021-07-17 09:29:40|122.43|120.93|122.53|121.03|122.53|121.03|122.42|120.92|19
1626514190000|2021-07-17 09:29:50|122.54|121.04|122.5|121|122.54|121.04|122.5|121|7
1626514200000|2021-07-17 09:30:00|122.51|121.01|122.53|121.03|122.54|121.04|122.5|121|13
1626514210000|2021-07-17 09:30:10|122.52|121.02|122.4|120.9|122.52|121.02|122.39|120.89|20
1626514220000|2021-07-17 09:30:20|122.39|120.89|122.38|120.88|122.41|120.91|122.35|120.85|12
1626514230000|2021-07-17 09:30:30|122.39|120.89|122.34|120.84|122.39|120.89|122.34|120.84|6
1626514240000|2021-07-17 09:30:40|122.35|120.85|122.36|120.86|122.36|120.86|122.34|120.84|8
1626514250000|2021-07-17 09:30:50|122.35|120.85|122.34|120.84|122.36|120.86|122.34|120.84|6
1626514260000|2021-07-17 09:31:00|122.33|120.83|122.31|120.81|122.36|120.86|122.31|120.81|8
1626514270000|2021-07-17 09:31:10|122.32|120.82|122.29|120.79|122.32|120.82|122.29|120.79|10
1626514280000|2021-07-17 09:31:20|122.3|120.8|122.3|120.8|122.3|120.8|122.3|120.8|1
1626514290000|2021-07-17 09:31:30|122.29|120.79|122.27|120.77|122.29|120.79|122.27|120.77|5
1626514300000|2021-07-17 09:31:40|122.28|120.78|122.29|120.79|122.29|120.79|122.25|120.75|12
1626514310000|2021-07-17 09:31:50|122.28|120.78|122.25|120.75|122.29|120.79|122.25|120.75|8
1626514320000|2021-07-17 09:32:00|122.26|120.76|122.28|120.78|122.28|120.78|122.26|120.76|5
1626514330000|2021-07-17 09:32:10|122.27|120.77|122.27|120.77|122.28|120.78|122.27|120.77|5
1626514340000|2021-07-17 09:32:20|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|6
1626514350000|2021-07-17 09:32:30|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|2
1626514370000|2021-07-17 09:32:50|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626514400000|2021-07-17 09:33:20|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1626514410000|2021-07-17 09:33:30|122.27|120.77|122.23|120.73|122.27|120.77|122.22|120.72|8
1626514420000|2021-07-17 09:33:40|122.22|120.72|122.23|120.73|122.23|120.73|122.22|120.72|2
1626514430000|2021-07-17 09:33:50|122.22|120.72|122.22|120.72|122.22|120.72|122.21|120.71|7
1626514440000|2021-07-17 09:34:00|122.23|120.73|122.24|120.74|122.26|120.76|122.22|120.72|10
1626514450000|2021-07-17 09:34:10|122.25|120.75|122.24|120.74|122.25|120.75|122.24|120.74|2
1626514460000|2021-07-17 09:34:20|122.25|120.75|122.25|120.75|122.25|120.75|122.24|120.74|3
1626514470000|2021-07-17 09:34:30|122.26|120.76|122.24|120.74|122.26|120.76|122.23|120.73|9
1626514480000|2021-07-17 09:34:40|122.25|120.75|122.24|120.74|122.25|120.75|122.24|120.74|2
1626514490000|2021-07-17 09:34:50|122.23|120.73|122.22|120.72|122.24|120.74|122.22|120.72|4
1626514500000|2021-07-17 09:35:00|122.23|120.73|122.17|120.67|122.23|120.73|122.17|120.67|8
1626514510000|2021-07-17 09:35:10|122.18|120.68|122.18|120.68|122.2|120.7|122.17|120.67|10
1626514520000|2021-07-17 09:35:20|122.17|120.67|122.14|120.64|122.17|120.67|122.1|120.6|12
1626514530000|2021-07-17 09:35:30|122.13|120.63|122.14|120.64|122.15|120.65|122.1|120.6|15
1626514540000|2021-07-17 09:35:40|122.13|120.63|122.12|120.62|122.13|120.63|122.11|120.61|12
1626514550000|2021-07-17 09:35:50|122.11|120.61|122.15|120.65|122.16|120.66|122.1|120.6|13
1626514560000|2021-07-17 09:36:00|122.16|120.66|122.14|120.64|122.16|120.66|122.14|120.64|5
1626514570000|2021-07-17 09:36:10|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|2
1626514580000|2021-07-17 09:36:20|122.15|120.65|122.18|120.68|122.18|120.68|122.15|120.65|4
1626514590000|2021-07-17 09:36:30|122.17|120.67|122.14|120.64|122.17|120.67|122.14|120.64|4
1626514600000|2021-07-17 09:36:40|122.13|120.63|122.12|120.62|122.14|120.64|122.12|120.62|6
1626514610000|2021-07-17 09:36:50|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|8
1626514620000|2021-07-17 09:37:00|122.13|120.63|122.14|120.64|122.2|120.7|122.13|120.63|17
1626514630000|2021-07-17 09:37:10|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|8
1626514640000|2021-07-17 09:37:20|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|5
1626514650000|2021-07-17 09:37:30|122.12|120.62|122.11|120.61|122.15|120.65|122.11|120.61|13
1626514660000|2021-07-17 09:37:40|122.12|120.62|122.11|120.61|122.12|120.62|122.11|120.61|12
1626514670000|2021-07-17 09:37:50|122.12|120.62|122.16|120.66|122.16|120.66|122.1|120.6|9
1626514680000|2021-07-17 09:38:00|122.15|120.65|122.13|120.63|122.16|120.66|122.13|120.63|7
1626514690000|2021-07-17 09:38:10|122.14|120.64|122.13|120.63|122.14|120.64|122.13|120.63|2
1626514700000|2021-07-17 09:38:20|122.14|120.64|122.13|120.63|122.14|120.64|122.13|120.63|8
1626514710000|2021-07-17 09:38:30|122.12|120.62|122.12|120.62|122.12|120.62|122.11|120.61|5
1626514720000|2021-07-17 09:38:40|122.13|120.63|122.13|120.63|122.13|120.63|122.13|120.63|1
1626514730000|2021-07-17 09:38:50|122.1|120.6|122.13|120.63|122.13|120.63|122.1|120.6|2
1626514750000|2021-07-17 09:39:10|122.12|120.62|122.13|120.63|122.13|120.63|122.12|120.62|4
1626514760000|2021-07-17 09:39:20|122.14|120.64|122.14|120.64|122.14|120.64|122.13|120.63|3
1626514770000|2021-07-17 09:39:30|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|3
1626514780000|2021-07-17 09:39:40|122.14|120.64|122.16|120.66|122.18|120.68|122.14|120.64|8
1626514790000|2021-07-17 09:39:50|122.17|120.67|122.21|120.71|122.24|120.74|122.17|120.67|12
1626514800000|2021-07-17 09:40:00|122.2|120.7|122.23|120.73|122.23|120.73|122.2|120.7|10
1626514810000|2021-07-17 09:40:10|122.22|120.72|122.18|120.68|122.24|120.74|122.18|120.68|15
1626514820000|2021-07-17 09:40:20|122.17|120.67|122.18|120.68|122.19|120.69|122.13|120.63|14
1626514830000|2021-07-17 09:40:30|122.17|120.67|122.19|120.69|122.21|120.71|122.17|120.67|9
1626514840000|2021-07-17 09:40:40|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|2
1626514850000|2021-07-17 09:40:50|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|7
1626514860000|2021-07-17 09:41:00|122.21|120.71|122.2|120.7|122.21|120.71|122.19|120.69|10
1626514870000|2021-07-17 09:41:10|122.19|120.69|122.2|120.7|122.21|120.71|122.19|120.69|4
1626514880000|2021-07-17 09:41:20|122.21|120.71|122.17|120.67|122.21|120.71|122.17|120.67|6
1626514890000|2021-07-17 09:41:30|122.18|120.68|122.17|120.67|122.18|120.68|122.16|120.66|4
1626514900000|2021-07-17 09:41:40|122.16|120.66|122.19|120.69|122.2|120.7|122.16|120.66|5
1626514910000|2021-07-17 09:41:50|122.2|120.7|122.19|120.69|122.2|120.7|122.17|120.67|8
1626514920000|2021-07-17 09:42:00|122.2|120.7|122.14|120.64|122.2|120.7|122.13|120.63|11
1626514930000|2021-07-17 09:42:10|122.15|120.65|122.14|120.64|122.15|120.65|122.14|120.64|2
1626514940000|2021-07-17 09:42:20|122.13|120.63|122.14|120.64|122.15|120.65|122.13|120.63|4
1626514950000|2021-07-17 09:42:30|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|5
1626514960000|2021-07-17 09:42:40|122.1|120.6|122.14|120.64|122.14|120.64|122.1|120.6|3
1626514970000|2021-07-17 09:42:50|122.13|120.63|122.13|120.63|122.14|120.64|122.13|120.63|3
1626514990000|2021-07-17 09:43:10|122.12|120.62|122.12|120.62|122.12|120.62|122.12|120.62|1
1626515000000|2021-07-17 09:43:20|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|8
1626515020000|2021-07-17 09:43:40|122.11|120.61|122.12|120.62|122.13|120.63|122.08|120.58|12
1626515030000|2021-07-17 09:43:50|122.15|120.65|122.13|120.63|122.15|120.65|122.13|120.63|5
1626515040000|2021-07-17 09:44:00|122.14|120.64|122.16|120.66|122.16|120.66|122.14|120.64|6
1626515050000|2021-07-17 09:44:10|122.15|120.65|122.12|120.62|122.18|120.68|122.12|120.62|9
1626515060000|2021-07-17 09:44:20|122.13|120.63|122.1|120.6|122.13|120.63|122.08|120.58|7
1626515070000|2021-07-17 09:44:30|122.09|120.59|122.05|120.55|122.1|120.6|122.05|120.55|11
1626515080000|2021-07-17 09:44:40|122.06|120.56|122.05|120.55|122.07|120.57|122.05|120.55|8
1626515090000|2021-07-17 09:44:50|122.06|120.56|122.08|120.58|122.08|120.58|122.02|120.52|10
1626515100000|2021-07-17 09:45:00|122.09|120.59|121.98|120.48|122.09|120.59|121.98|120.48|14
1626515110000|2021-07-17 09:45:10|121.99|120.49|121.97|120.47|121.99|120.49|121.96|120.46|9
1626515120000|2021-07-17 09:45:20|121.96|120.46|121.9|120.4|121.98|120.48|121.9|120.4|13
1626515130000|2021-07-17 09:45:30|121.91|120.41|121.87|120.37|121.91|120.41|121.86|120.36|13
1626515140000|2021-07-17 09:45:40|121.86|120.36|121.92|120.42|121.92|120.42|121.86|120.36|9
1626515150000|2021-07-17 09:45:50|121.91|120.41|121.91|120.41|121.91|120.41|121.9|120.4|5
1626515160000|2021-07-17 09:46:00|121.9|120.4|121.89|120.39|121.9|120.4|121.88|120.38|10
1626515170000|2021-07-17 09:46:10|121.88|120.38|121.88|120.38|121.89|120.39|121.88|120.38|3
1626515180000|2021-07-17 09:46:20|121.87|120.37|121.86|120.36|121.88|120.38|121.86|120.36|8
1626515190000|2021-07-17 09:46:30|121.85|120.35|121.83|120.33|121.85|120.35|121.77|120.27|15
1626515200000|2021-07-17 09:46:40|121.84|120.34|121.81|120.31|121.85|120.35|121.81|120.31|14
1626515210000|2021-07-17 09:46:50|121.82|120.32|121.81|120.31|121.83|120.33|121.8|120.3|10
1626515220000|2021-07-17 09:47:00|121.82|120.32|121.8|120.3|121.83|120.33|121.8|120.3|7
1626515230000|2021-07-17 09:47:10|121.81|120.31|121.87|120.37|121.87|120.37|121.81|120.31|12
1626515240000|2021-07-17 09:47:20|121.86|120.36|121.85|120.35|121.87|120.37|121.84|120.34|8
1626515250000|2021-07-17 09:47:30|121.86|120.36|121.87|120.37|121.87|120.37|121.86|120.36|6
1626515260000|2021-07-17 09:47:40|121.88|120.38|121.84|120.34|121.88|120.38|121.84|120.34|5
1626515270000|2021-07-17 09:47:50|121.85|120.35|121.87|120.37|121.87|120.37|121.85|120.35|5
1626515280000|2021-07-17 09:48:00|121.88|120.38|121.92|120.42|121.92|120.42|121.88|120.38|9
1626515290000|2021-07-17 09:48:10|121.91|120.41|121.91|120.41|121.92|120.42|121.9|120.4|5
1626515300000|2021-07-17 09:48:20|121.92|120.42|121.92|120.42|121.93|120.43|121.91|120.41|5
1626515310000|2021-07-17 09:48:30|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|2
1626515320000|2021-07-17 09:48:40|121.92|120.42|121.88|120.38|121.92|120.42|121.88|120.38|4
1626515330000|2021-07-17 09:48:50|121.87|120.37|121.87|120.37|121.88|120.38|121.87|120.37|3
1626515340000|2021-07-17 09:49:00|121.86|120.36|121.85|120.35|121.87|120.37|121.85|120.35|4
1626515350000|2021-07-17 09:49:10|121.86|120.36|121.86|120.36|121.87|120.37|121.85|120.35|7
1626515360000|2021-07-17 09:49:20|121.85|120.35|121.86|120.36|121.86|120.36|121.85|120.35|2
1626515370000|2021-07-17 09:49:30|121.87|120.37|121.83|120.33|121.88|120.38|121.83|120.33|7
1626515380000|2021-07-17 09:49:40|121.84|120.34|121.82|120.32|121.84|120.34|121.82|120.32|10
1626515390000|2021-07-17 09:49:50|121.81|120.31|121.83|120.33|121.83|120.33|121.8|120.3|3
1626515400000|2021-07-17 09:50:00|121.85|120.35|121.85|120.35|121.88|120.38|121.85|120.35|8
1626515410000|2021-07-17 09:50:10|121.84|120.34|121.85|120.35|121.85|120.35|121.84|120.34|8
1626515420000|2021-07-17 09:50:20|121.86|120.36|121.87|120.37|121.88|120.38|121.86|120.36|10
1626515430000|2021-07-17 09:50:30|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626515440000|2021-07-17 09:50:40|121.87|120.37|121.83|120.33|121.88|120.38|121.83|120.33|9
1626515450000|2021-07-17 09:50:50|121.82|120.32|121.81|120.31|121.82|120.32|121.8|120.3|14
1626515460000|2021-07-17 09:51:00|121.8|120.3|121.83|120.33|121.84|120.34|121.8|120.3|8
1626515470000|2021-07-17 09:51:10|121.84|120.34|121.84|120.34|121.85|120.35|121.84|120.34|3
1626515480000|2021-07-17 09:51:20|121.85|120.35|121.84|120.34|121.85|120.35|121.84|120.34|2
1626515490000|2021-07-17 09:51:30|121.83|120.33|121.83|120.33|121.83|120.33|121.82|120.32|7
1626515500000|2021-07-17 09:51:40|121.84|120.34|121.83|120.33|121.84|120.34|121.83|120.33|2
1626515510000|2021-07-17 09:51:50|121.84|120.34|121.84|120.34|121.84|120.34|121.83|120.33|7
1626515520000|2021-07-17 09:52:00|121.83|120.33|121.84|120.34|121.85|120.35|121.83|120.33|3
1626515530000|2021-07-17 09:52:10|121.83|120.33|121.82|120.32|121.83|120.33|121.82|120.32|4
1626515540000|2021-07-17 09:52:20|121.83|120.33|121.85|120.35|121.85|120.35|121.83|120.33|4
1626515550000|2021-07-17 09:52:30|121.84|120.34|121.79|120.29|121.86|120.36|121.79|120.29|8
1626515560000|2021-07-17 09:52:40|121.78|120.28|121.75|120.25|121.78|120.28|121.74|120.24|5
1626515570000|2021-07-17 09:52:50|121.76|120.26|121.7|120.2|121.76|120.26|121.69|120.19|11
1626515580000|2021-07-17 09:53:00|121.71|120.21|121.69|120.19|121.71|120.21|121.68|120.18|11
1626515590000|2021-07-17 09:53:10|121.7|120.2|121.76|120.26|121.76|120.26|121.69|120.19|7
1626515600000|2021-07-17 09:53:20|121.75|120.25|121.75|120.25|121.76|120.26|121.75|120.25|5
1626515610000|2021-07-17 09:53:30|121.76|120.26|121.74|120.24|121.76|120.26|121.74|120.24|5
1626515620000|2021-07-17 09:53:40|121.75|120.25|121.76|120.26|121.76|120.26|121.74|120.24|4
1626515630000|2021-07-17 09:53:50|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|4
1626515640000|2021-07-17 09:54:00|121.75|120.25|121.7|120.2|121.75|120.25|121.7|120.2|11
1626515650000|2021-07-17 09:54:10|121.71|120.21|121.75|120.25|121.75|120.25|121.7|120.2|12
1626515660000|2021-07-17 09:54:20|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|8
1626515670000|2021-07-17 09:54:30|121.76|120.26|121.74|120.24|121.76|120.26|121.74|120.24|4
1626515680000|2021-07-17 09:54:40|121.73|120.23|121.71|120.21|121.73|120.23|121.71|120.21|3
1626515690000|2021-07-17 09:54:50|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|4
1626515700000|2021-07-17 09:55:00|121.72|120.22|121.77|120.27|121.77|120.27|121.71|120.21|9
1626515710000|2021-07-17 09:55:10|121.78|120.28|121.76|120.26|121.78|120.28|121.76|120.26|5
1626515720000|2021-07-17 09:55:20|121.75|120.25|121.73|120.23|121.75|120.25|121.72|120.22|4
1626515730000|2021-07-17 09:55:30|121.72|120.22|121.73|120.23|121.73|120.23|121.72|120.22|4
1626515740000|2021-07-17 09:55:40|121.74|120.24|121.73|120.23|121.74|120.24|121.73|120.23|2
1626515750000|2021-07-17 09:55:50|121.74|120.24|121.74|120.24|121.74|120.24|121.74|120.24|1
1626515770000|2021-07-17 09:56:10|121.73|120.23|121.74|120.24|121.74|120.24|121.73|120.23|2
1626515780000|2021-07-17 09:56:20|121.73|120.23|121.72|120.22|121.73|120.23|121.72|120.22|2
1626515790000|2021-07-17 09:56:30|121.73|120.23|121.73|120.23|121.73|120.23|121.73|120.23|1
1626515800000|2021-07-17 09:56:40|121.74|120.24|121.75|120.25|121.77|120.27|121.74|120.24|6
1626515810000|2021-07-17 09:56:50|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|2
1626515820000|2021-07-17 09:57:00|121.76|120.26|121.71|120.21|121.76|120.26|121.71|120.21|10
1626515830000|2021-07-17 09:57:10|121.7|120.2|121.7|120.2|121.7|120.2|121.68|120.18|9
1626515840000|2021-07-17 09:57:20|121.69|120.19|121.69|120.19|121.7|120.2|121.68|120.18|5
1626515850000|2021-07-17 09:57:30|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|8
1626515880000|2021-07-17 09:58:00|121.7|120.2|121.68|120.18|121.7|120.2|121.68|120.18|5
1626515890000|2021-07-17 09:58:10|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|3
1626515910000|2021-07-17 09:58:30|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|4
1626515920000|2021-07-17 09:58:40|121.68|120.18|121.67|120.17|121.69|120.19|121.67|120.17|5
1626515930000|2021-07-17 09:58:50|121.66|120.16|121.65|120.15|121.66|120.16|121.64|120.14|6
1626515940000|2021-07-17 09:59:00|121.64|120.14|121.61|120.11|121.64|120.14|121.59|120.09|15
1626515950000|2021-07-17 09:59:10|121.6|120.1|121.61|120.11|121.61|120.11|121.6|120.1|6
1626515960000|2021-07-17 09:59:20|121.62|120.12|121.61|120.11|121.65|120.15|121.6|120.1|7
1626515970000|2021-07-17 09:59:30|121.62|120.12|121.65|120.15|121.65|120.15|121.61|120.11|14
1626515980000|2021-07-17 09:59:40|121.66|120.16|121.7|120.2|121.7|120.2|121.66|120.16|7
1626515990000|2021-07-17 09:59:50|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|3
1626516000000|2021-07-17 10:00:00|121.68|120.18|121.61|120.11|121.68|120.18|121.61|120.11|16
1626516010000|2021-07-17 10:00:10|121.62|120.12|121.64|120.14|121.67|120.17|121.62|120.12|9
1626516020000|2021-07-17 10:00:20|121.63|120.13|121.62|120.12|121.63|120.13|121.61|120.11|4
1626516030000|2021-07-17 10:00:30|121.61|120.11|121.63|120.13|121.64|120.14|121.61|120.11|9
1626516040000|2021-07-17 10:00:40|121.62|120.12|121.61|120.11|121.65|120.15|121.61|120.11|8
1626516050000|2021-07-17 10:00:50|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|3
1626516060000|2021-07-17 10:01:00|121.58|120.08|121.51|120.01|121.58|120.08|121.5|120|15
1626516070000|2021-07-17 10:01:10|121.5|120|121.52|120.02|121.52|120.02|121.5|120|5
1626516080000|2021-07-17 10:01:20|121.53|120.03|121.58|120.08|121.6|120.1|121.53|120.03|8
1626516090000|2021-07-17 10:01:30|121.57|120.07|121.53|120.03|121.57|120.07|121.52|120.02|16
1626516100000|2021-07-17 10:01:40|121.52|120.02|121.52|120.02|121.54|120.04|121.49|119.99|14
1626516110000|2021-07-17 10:01:50|121.53|120.03|121.48|119.98|121.53|120.03|121.47|119.97|10
1626516120000|2021-07-17 10:02:00|121.47|119.97|121.49|119.99|121.49|119.99|121.46|119.96|11
1626516130000|2021-07-17 10:02:10|121.5|120|121.5|120|121.5|120|121.49|119.99|5
1626516140000|2021-07-17 10:02:20|121.51|120.01|121.51|120.01|121.54|120.04|121.51|120.01|7
1626516150000|2021-07-17 10:02:30|121.5|120|121.49|119.99|121.52|120.02|121.49|119.99|8
1626516160000|2021-07-17 10:02:40|121.5|120|121.44|119.94|121.5|120|121.43|119.93|7
1626516170000|2021-07-17 10:02:50|121.45|119.95|121.44|119.94|121.47|119.97|121.44|119.94|14
1626516180000|2021-07-17 10:03:00|121.45|119.95|121.47|119.97|121.47|119.97|121.44|119.94|7
1626516190000|2021-07-17 10:03:10|121.48|119.98|121.49|119.99|121.49|119.99|121.47|119.97|8
1626516210000|2021-07-17 10:03:30|121.48|119.98|121.49|119.99|121.49|119.99|121.48|119.98|4
1626516220000|2021-07-17 10:03:40|121.5|120|121.49|119.99|121.5|120|121.49|119.99|4
1626516230000|2021-07-17 10:03:50|121.5|120|121.49|119.99|121.5|120|121.49|119.99|2
1626516240000|2021-07-17 10:04:00|121.48|119.98|121.47|119.97|121.48|119.98|121.46|119.96|3
1626516250000|2021-07-17 10:04:10|121.46|119.96|121.46|119.96|121.46|119.96|121.44|119.94|7
1626516260000|2021-07-17 10:04:20|121.47|119.97|121.52|120.02|121.52|120.02|121.47|119.97|12
1626516270000|2021-07-17 10:04:30|121.53|120.03|121.49|119.99|121.54|120.04|121.49|119.99|12
1626516280000|2021-07-17 10:04:40|121.5|120|121.51|120.01|121.52|120.02|121.5|120|4
1626516290000|2021-07-17 10:04:50|121.5|120|121.53|120.03|121.54|120.04|121.5|120|6
1626516300000|2021-07-17 10:05:00|121.52|120.02|121.49|119.99|121.52|120.02|121.49|119.99|6
1626516310000|2021-07-17 10:05:10|121.48|119.98|121.49|119.99|121.49|119.99|121.48|119.98|6
1626516320000|2021-07-17 10:05:20|121.48|119.98|121.48|119.98|121.48|119.98|121.48|119.98|1
1626516330000|2021-07-17 10:05:30|121.49|119.99|121.45|119.95|121.49|119.99|121.45|119.95|5
1626516340000|2021-07-17 10:05:40|121.44|119.94|121.43|119.93|121.44|119.94|121.41|119.91|9
1626516350000|2021-07-17 10:05:50|121.42|119.92|121.4|119.9|121.43|119.93|121.4|119.9|4
1626516360000|2021-07-17 10:06:00|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|8
1626516370000|2021-07-17 10:06:10|121.41|119.91|121.42|119.92|121.42|119.92|121.39|119.89|15
1626516380000|2021-07-17 10:06:20|121.41|119.91|121.39|119.89|121.41|119.91|121.39|119.89|3
1626516390000|2021-07-17 10:06:30|121.38|119.88|121.34|119.84|121.38|119.88|121.34|119.84|14
1626516400000|2021-07-17 10:06:40|121.33|119.83|121.25|119.75|121.34|119.84|121.25|119.75|15
1626516410000|2021-07-17 10:06:50|121.28|119.78|121.28|119.78|121.31|119.81|121.28|119.78|22
1626516420000|2021-07-17 10:07:00|121.29|119.79|121.18|119.68|121.32|119.82|121.18|119.68|20
1626516430000|2021-07-17 10:07:10|121.17|119.67|121.07|119.57|121.19|119.69|121.07|119.57|22
1626516440000|2021-07-17 10:07:20|121.06|119.56|121.12|119.62|121.13|119.63|121.03|119.53|19
1626516450000|2021-07-17 10:07:30|121.11|119.61|121.12|119.62|121.12|119.62|121.08|119.58|7
1626516460000|2021-07-17 10:07:40|121.13|119.63|121.11|119.61|121.14|119.64|121.11|119.61|7
1626516470000|2021-07-17 10:07:50|121.1|119.6|121.12|119.62|121.12|119.62|121.1|119.6|7
1626516480000|2021-07-17 10:08:00|121.13|119.63|121.16|119.66|121.2|119.7|121.13|119.63|13
1626516490000|2021-07-17 10:08:10|121.15|119.65|121|119.5|121.15|119.65|121|119.5|19
1626516500000|2021-07-17 10:08:20|120.99|119.49|120.97|119.47|121.02|119.52|120.97|119.47|18
1626516510000|2021-07-17 10:08:30|120.98|119.48|120.97|119.47|121.01|119.51|120.95|119.45|13
1626516520000|2021-07-17 10:08:40|120.96|119.46|120.96|119.46|121.01|119.51|120.96|119.46|14
1626516530000|2021-07-17 10:08:50|120.95|119.45|120.96|119.46|120.97|119.47|120.95|119.45|8
1626516540000|2021-07-17 10:09:00|120.98|119.48|121|119.5|121.01|119.51|120.98|119.48|9
1626516550000|2021-07-17 10:09:10|120.99|119.49|120.95|119.45|120.99|119.49|120.95|119.45|13
1626516560000|2021-07-17 10:09:20|120.96|119.46|120.87|119.37|120.96|119.46|120.86|119.36|19
1626516570000|2021-07-17 10:09:30|120.88|119.38|120.88|119.38|120.9|119.4|120.87|119.37|12
1626516580000|2021-07-17 10:09:40|120.87|119.37|120.88|119.38|120.89|119.39|120.87|119.37|10
1626516590000|2021-07-17 10:09:50|120.87|119.37|120.93|119.43|120.94|119.44|120.87|119.37|12
1626516600000|2021-07-17 10:10:00|120.94|119.44|120.89|119.39|120.96|119.46|120.88|119.38|16
1626516610000|2021-07-17 10:10:10|120.9|119.4|120.97|119.47|120.97|119.47|120.9|119.4|15
1626516620000|2021-07-17 10:10:20|120.96|119.46|120.99|119.49|120.99|119.49|120.94|119.44|20
1626516630000|2021-07-17 10:10:30|120.98|119.48|120.97|119.47|121.01|119.51|120.97|119.47|11
1626516640000|2021-07-17 10:10:40|120.98|119.48|120.97|119.47|120.98|119.48|120.97|119.47|6
1626516650000|2021-07-17 10:10:50|120.98|119.48|121.07|119.57|121.07|119.57|120.98|119.48|10
1626516660000|2021-07-17 10:11:00|121.08|119.58|121.08|119.58|121.08|119.58|121.04|119.54|11
1626516670000|2021-07-17 10:11:10|121.07|119.57|121.05|119.55|121.09|119.59|121.05|119.55|7
1626516680000|2021-07-17 10:11:20|121.08|119.58|121.03|119.53|121.08|119.58|121.03|119.53|6
1626516690000|2021-07-17 10:11:30|121|119.5|120.96|119.46|121|119.5|120.95|119.45|8
1626516700000|2021-07-17 10:11:40|120.97|119.47|120.93|119.43|120.98|119.48|120.93|119.43|8
1626516710000|2021-07-17 10:11:50|120.95|119.45|120.9|119.4|120.95|119.45|120.89|119.39|6
1626516720000|2021-07-17 10:12:00|120.89|119.39|120.79|119.29|120.9|119.4|120.78|119.28|13
1626516730000|2021-07-17 10:12:10|120.8|119.3|120.75|119.25|120.83|119.33|120.73|119.23|22
1626516740000|2021-07-17 10:12:20|120.76|119.26|120.73|119.23|120.83|119.33|120.73|119.23|27
1626516750000|2021-07-17 10:12:30|120.74|119.24|120.71|119.21|120.76|119.26|120.7|119.2|21
1626516760000|2021-07-17 10:12:40|120.7|119.2|120.64|119.14|120.71|119.21|120.49|118.99|19
1626516770000|2021-07-17 10:12:50|120.63|119.13|120.73|119.23|120.74|119.24|120.62|119.12|17
1626516780000|2021-07-17 10:13:00|120.65|119.15|120.52|119.02|120.65|119.15|120.42|118.92|20
1626516790000|2021-07-17 10:13:10|120.53|119.03|120.58|119.08|120.59|119.09|120.5|119|14
1626516800000|2021-07-17 10:13:20|120.59|119.09|120.45|118.95|120.59|119.09|120.44|118.94|24
1626516810000|2021-07-17 10:13:30|120.44|118.94|120.34|118.84|120.44|118.94|120.23|118.73|30
1626516820000|2021-07-17 10:13:40|120.33|118.83|120.26|118.76|120.35|118.85|120.26|118.76|17
1626516830000|2021-07-17 10:13:50|120.25|118.75|120.17|118.67|120.27|118.77|120.16|118.66|17
1626516840000|2021-07-17 10:14:00|120.16|118.66|120.19|118.69|120.2|118.7|120.16|118.66|18
1626516850000|2021-07-17 10:14:10|120.18|118.68|120.18|118.68|120.19|118.69|120.15|118.65|21
1626516860000|2021-07-17 10:14:20|120.17|118.67|120.16|118.66|120.2|118.7|120.15|118.65|14
1626516870000|2021-07-17 10:14:30|120.17|118.67|120.15|118.65|120.17|118.67|120.13|118.63|12
1626516880000|2021-07-17 10:14:40|120.14|118.64|120.08|118.58|120.14|118.64|120.08|118.58|13
1626516890000|2021-07-17 10:14:50|120.07|118.57|120.03|118.53|120.08|118.58|120.02|118.52|17
1626516900000|2021-07-17 10:15:00|120.02|118.52|120.1|118.6|120.11|118.61|120.02|118.52|19
1626516910000|2021-07-17 10:15:10|120.11|118.61|120.16|118.66|120.2|118.7|120.11|118.61|23
1626516920000|2021-07-17 10:15:20|120.15|118.65|120.12|118.62|120.15|118.65|120.1|118.6|15
1626516930000|2021-07-17 10:15:30|120.13|118.63|120.19|118.69|120.22|118.72|120.13|118.63|18
1626516940000|2021-07-17 10:15:40|120.18|118.68|120.07|118.57|120.19|118.69|120.03|118.53|18
1626516950000|2021-07-17 10:15:50|120.06|118.56|120.01|118.51|120.06|118.56|119.99|118.49|15
1626516960000|2021-07-17 10:16:00|120|118.5|120.14|118.64|120.14|118.64|120|118.5|15
1626516970000|2021-07-17 10:16:10|120.15|118.65|120.07|118.57|120.15|118.65|120.07|118.57|14
1626516980000|2021-07-17 10:16:20|120.06|118.56|120.07|118.57|120.07|118.57|120.03|118.53|19
1626516990000|2021-07-17 10:16:30|120.06|118.56|119.99|118.49|120.06|118.56|119.97|118.47|13
1626517000000|2021-07-17 10:16:40|119.98|118.48|119.91|118.41|119.98|118.48|119.9|118.4|13
1626517010000|2021-07-17 10:16:50|119.92|118.42|119.92|118.42|119.93|118.43|119.9|118.4|7
1626517020000|2021-07-17 10:17:00|119.91|118.41|119.92|118.42|119.92|118.42|119.9|118.4|6
1626517030000|2021-07-17 10:17:10|119.93|118.43|119.9|118.4|119.93|118.43|119.89|118.39|12
1626517040000|2021-07-17 10:17:20|119.91|118.41|119.9|118.4|119.91|118.41|119.89|118.39|10
1626517050000|2021-07-17 10:17:30|119.91|118.41|119.87|118.37|119.94|118.44|119.86|118.36|13
1626517060000|2021-07-17 10:17:40|119.86|118.36|119.94|118.44|119.96|118.46|119.85|118.35|18
1626517070000|2021-07-17 10:17:50|119.93|118.43|119.86|118.36|119.93|118.43|119.84|118.34|15
1626517080000|2021-07-17 10:18:00|119.85|118.35|119.84|118.34|119.85|118.35|119.84|118.34|6
1626517090000|2021-07-17 10:18:10|119.83|118.33|119.77|118.27|119.84|118.34|119.74|118.24|21
1626517100000|2021-07-17 10:18:20|119.75|118.25|119.76|118.26|119.77|118.27|119.72|118.22|20
1626517110000|2021-07-17 10:18:30|119.77|118.27|119.69|118.19|119.77|118.27|119.68|118.18|18
1626517120000|2021-07-17 10:18:40|119.7|118.2|119.75|118.25|119.75|118.25|119.67|118.17|20
1626517130000|2021-07-17 10:18:50|119.74|118.24|119.71|118.21|119.78|118.28|119.69|118.19|17
1626517140000|2021-07-17 10:19:00|119.72|118.22|119.68|118.18|119.73|118.23|119.68|118.18|7
1626517150000|2021-07-17 10:19:10|119.69|118.19|119.68|118.18|119.69|118.19|119.67|118.17|8
1626517160000|2021-07-17 10:19:20|119.69|118.19|119.7|118.2|119.71|118.21|119.69|118.19|4
1626517170000|2021-07-17 10:19:30|119.69|118.19|119.72|118.22|119.72|118.22|119.67|118.17|13
1626517180000|2021-07-17 10:19:40|119.71|118.21|119.73|118.23|119.74|118.24|119.71|118.21|5
1626517190000|2021-07-17 10:19:50|119.72|118.22|119.73|118.23|119.73|118.23|119.67|118.17|18
1626517200000|2021-07-17 10:20:00|119.72|118.22|119.74|118.24|119.74|118.24|119.71|118.21|7
1626517210000|2021-07-17 10:20:10|119.73|118.23|119.77|118.27|119.77|118.27|119.73|118.23|5
1626517220000|2021-07-17 10:20:20|119.76|118.26|119.78|118.28|119.78|118.28|119.76|118.26|3
1626517230000|2021-07-17 10:20:30|119.8|118.3|119.78|118.28|119.81|118.31|119.78|118.28|11
1626517240000|2021-07-17 10:20:40|119.79|118.29|119.8|118.3|119.8|118.3|119.77|118.27|16
1626517250000|2021-07-17 10:20:50|119.81|118.31|119.84|118.34|119.84|118.34|119.8|118.3|6
1626517260000|2021-07-17 10:21:00|119.85|118.35|119.89|118.39|119.89|118.39|119.84|118.34|9
1626517270000|2021-07-17 10:21:10|119.9|118.4|119.92|118.42|119.92|118.42|119.9|118.4|7
1626517280000|2021-07-17 10:21:20|119.91|118.41|119.93|118.43|119.95|118.45|119.91|118.41|9
1626517290000|2021-07-17 10:21:30|119.94|118.44|119.97|118.47|119.97|118.47|119.93|118.43|12
1626517300000|2021-07-17 10:21:40|119.98|118.48|120.03|118.53|120.03|118.53|119.97|118.47|13
1626517310000|2021-07-17 10:21:50|120.02|118.52|119.99|118.49|120.02|118.52|119.98|118.48|6
1626517320000|2021-07-17 10:22:00|120|118.5|120.09|118.59|120.1|118.6|119.99|118.49|18
1626517330000|2021-07-17 10:22:10|120.08|118.58|120.02|118.52|120.08|118.58|120.01|118.51|7
1626517340000|2021-07-17 10:22:20|120.01|118.51|119.9|118.4|120.02|118.52|119.9|118.4|11
1626517350000|2021-07-17 10:22:30|119.88|118.38|119.74|118.24|119.88|118.38|119.73|118.23|20
1626517360000|2021-07-17 10:22:40|119.75|118.25|119.73|118.23|119.78|118.28|119.73|118.23|8
1626517370000|2021-07-17 10:22:50|119.72|118.22|119.73|118.23|119.75|118.25|119.7|118.2|10
1626517380000|2021-07-17 10:23:00|119.74|118.24|119.56|118.06|119.74|118.24|119.56|118.06|14
1626517390000|2021-07-17 10:23:10|119.55|118.05|119.68|118.18|119.69|118.19|119.55|118.05|14
1626517400000|2021-07-17 10:23:20|119.67|118.17|119.66|118.16|119.67|118.17|119.66|118.16|6
1626517410000|2021-07-17 10:23:30|119.64|118.14|119.66|118.16|119.66|118.16|119.64|118.14|4
1626517420000|2021-07-17 10:23:40|119.65|118.15|119.7|118.2|119.72|118.22|119.65|118.15|11
1626517430000|2021-07-17 10:23:50|119.69|118.19|119.72|118.22|119.72|118.22|119.69|118.19|8
1626517440000|2021-07-17 10:24:00|119.71|118.21|119.66|118.16|119.71|118.21|119.65|118.15|9
1626517450000|2021-07-17 10:24:10|119.67|118.17|119.69|118.19|119.71|118.21|119.67|118.17|9
1626517460000|2021-07-17 10:24:20|119.7|118.2|119.77|118.27|119.78|118.28|119.7|118.2|14
1626517470000|2021-07-17 10:24:30|119.78|118.28|119.79|118.29|119.82|118.32|119.78|118.28|9
1626517480000|2021-07-17 10:24:40|119.78|118.28|119.8|118.3|119.81|118.31|119.77|118.27|7
1626517490000|2021-07-17 10:24:50|119.79|118.29|119.78|118.28|119.79|118.29|119.76|118.26|10
1626517500000|2021-07-17 10:25:00|119.77|118.27|119.77|118.27|119.78|118.28|119.75|118.25|7
1626517510000|2021-07-17 10:25:10|119.76|118.26|119.76|118.26|119.77|118.27|119.75|118.25|5
1626517520000|2021-07-17 10:25:20|119.75|118.25|119.76|118.26|119.77|118.27|119.74|118.24|12
1626517530000|2021-07-17 10:25:30|119.75|118.25|119.72|118.22|119.75|118.25|119.72|118.22|4
1626517540000|2021-07-17 10:25:40|119.71|118.21|119.7|118.2|119.71|118.21|119.7|118.2|4
1626517550000|2021-07-17 10:25:50|119.71|118.21|119.7|118.2|119.71|118.21|119.7|118.2|2
1626517560000|2021-07-17 10:26:00|119.71|118.21|119.7|118.2|119.71|118.21|119.7|118.2|2
1626517570000|2021-07-17 10:26:10|119.69|118.19|119.66|118.16|119.69|118.19|119.66|118.16|4
1626517580000|2021-07-17 10:26:20|119.67|118.17|119.64|118.14|119.67|118.17|119.64|118.14|5
1626517590000|2021-07-17 10:26:30|119.65|118.15|119.62|118.12|119.65|118.15|119.62|118.12|3
1626517600000|2021-07-17 10:26:40|119.63|118.13|119.55|118.05|119.63|118.13|119.54|118.04|19
1626517610000|2021-07-17 10:26:50|119.54|118.04|119.55|118.05|119.55|118.05|119.54|118.04|4
1626517620000|2021-07-17 10:27:00|119.56|118.06|119.49|117.99|119.56|118.06|119.47|117.97|16
1626517630000|2021-07-17 10:27:10|119.48|117.98|119.42|117.92|119.49|117.99|119.41|117.91|12
1626517640000|2021-07-17 10:27:20|119.43|117.93|119.39|117.89|119.43|117.93|119.35|117.85|19
1626517650000|2021-07-17 10:27:30|119.4|117.9|119.46|117.96|119.48|117.98|119.4|117.9|16
1626517660000|2021-07-17 10:27:40|119.45|117.95|119.46|117.96|119.47|117.97|119.45|117.95|11
1626517670000|2021-07-17 10:27:50|119.47|117.97|119.56|118.06|119.57|118.07|119.47|117.97|13
1626517680000|2021-07-17 10:28:00|119.57|118.07|119.66|118.16|119.67|118.17|119.57|118.07|13
1626517690000|2021-07-17 10:28:10|119.69|118.19|119.7|118.2|119.75|118.25|119.68|118.18|20
1626517700000|2021-07-17 10:28:20|119.69|118.19|119.72|118.22|119.74|118.24|119.69|118.19|9
1626517710000|2021-07-17 10:28:30|119.73|118.23|119.75|118.25|119.75|118.25|119.72|118.22|11
1626517720000|2021-07-17 10:28:40|119.74|118.24|119.68|118.18|119.74|118.24|119.68|118.18|11
1626517730000|2021-07-17 10:28:50|119.69|118.19|119.72|118.22|119.74|118.24|119.69|118.19|20
1626517740000|2021-07-17 10:29:00|119.73|118.23|119.69|118.19|119.73|118.23|119.68|118.18|13
1626517750000|2021-07-17 10:29:10|119.7|118.2|119.69|118.19|119.7|118.2|119.67|118.17|16
1626517760000|2021-07-17 10:29:20|119.68|118.18|119.63|118.13|119.69|118.19|119.63|118.13|16
1626517770000|2021-07-17 10:29:30|119.64|118.14|119.65|118.15|119.68|118.18|119.64|118.14|10
1626517780000|2021-07-17 10:29:40|119.66|118.16|119.68|118.18|119.68|118.18|119.66|118.16|5
1626517790000|2021-07-17 10:29:50|119.69|118.19|119.7|118.2|119.7|118.2|119.67|118.17|8
1626517800000|2021-07-17 10:30:00|119.69|118.19|119.74|118.24|119.74|118.24|119.69|118.19|6
1626517810000|2021-07-17 10:30:10|119.73|118.23|119.73|118.23|119.74|118.24|119.73|118.23|5
1626517820000|2021-07-17 10:30:20|119.74|118.24|119.74|118.24|119.74|118.24|119.74|118.24|1
1626517830000|2021-07-17 10:30:30|119.75|118.25|119.77|118.27|119.77|118.27|119.74|118.24|5
1626517840000|2021-07-17 10:30:40|119.78|118.28|119.85|118.35|119.85|118.35|119.78|118.28|13
1626517850000|2021-07-17 10:30:50|119.83|118.33|119.79|118.29|119.83|118.33|119.78|118.28|8
1626517860000|2021-07-17 10:31:00|119.78|118.28|119.81|118.31|119.81|118.31|119.78|118.28|6
1626517870000|2021-07-17 10:31:10|119.82|118.32|119.83|118.33|119.84|118.34|119.82|118.32|14
1626517880000|2021-07-17 10:31:20|119.82|118.32|119.87|118.37|119.87|118.37|119.82|118.32|10
1626517890000|2021-07-17 10:31:30|119.88|118.38|119.95|118.45|119.95|118.45|119.88|118.38|8
1626517900000|2021-07-17 10:31:40|119.96|118.46|119.93|118.43|119.98|118.48|119.93|118.43|11
1626517910000|2021-07-17 10:31:50|119.94|118.44|119.94|118.44|119.94|118.44|119.93|118.43|3
1626517920000|2021-07-17 10:32:00|119.95|118.45|120.01|118.51|120.01|118.51|119.95|118.45|12
1626517930000|2021-07-17 10:32:10|120|118.5|120.02|118.52|120.04|118.54|120|118.5|13
1626517940000|2021-07-17 10:32:20|120.01|118.51|120|118.5|120.05|118.55|119.99|118.49|17
1626517950000|2021-07-17 10:32:30|120.01|118.51|120.05|118.55|120.06|118.56|120.01|118.51|10
1626517960000|2021-07-17 10:32:40|120.06|118.56|120.06|118.56|120.06|118.56|120.06|118.56|1
1626517970000|2021-07-17 10:32:50|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626517980000|2021-07-17 10:33:00|120.06|118.56|120.02|118.52|120.06|118.56|120.01|118.51|7
1626517990000|2021-07-17 10:33:10|120.04|118.54|120.02|118.52|120.04|118.54|120.02|118.52|7
1626518000000|2021-07-17 10:33:20|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|6
1626518010000|2021-07-17 10:33:30|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|3
1626518020000|2021-07-17 10:33:40|120.02|118.52|120|118.5|120.02|118.52|120|118.5|7
1626518030000|2021-07-17 10:33:50|120.01|118.51|120.02|118.52|120.02|118.52|120|118.5|6
1626518040000|2021-07-17 10:34:00|120.01|118.51|120.01|118.51|120.02|118.52|120|118.5|15
1626518050000|2021-07-17 10:34:10|120|118.5|120|118.5|120.01|118.51|120|118.5|5
1626518060000|2021-07-17 10:34:20|119.99|118.49|119.96|118.46|119.99|118.49|119.96|118.46|3
1626518070000|2021-07-17 10:34:30|119.95|118.45|119.96|118.46|119.98|118.48|119.94|118.44|7
1626518080000|2021-07-17 10:34:40|119.97|118.47|119.99|118.49|120|118.5|119.96|118.46|11
1626518090000|2021-07-17 10:34:50|120|118.5|120|118.5|120.01|118.51|119.99|118.49|11
1626518100000|2021-07-17 10:35:00|120.01|118.51|120.02|118.52|120.05|118.55|120.01|118.51|12
1626518110000|2021-07-17 10:35:10|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|5
1626518120000|2021-07-17 10:35:20|120.02|118.52|120|118.5|120.02|118.52|120|118.5|3
1626518130000|2021-07-17 10:35:30|119.99|118.49|119.92|118.42|119.99|118.49|119.9|118.4|9
1626518140000|2021-07-17 10:35:40|119.93|118.43|119.82|118.32|119.93|118.43|119.82|118.32|13
1626518150000|2021-07-17 10:35:50|119.83|118.33|119.87|118.37|119.88|118.38|119.83|118.33|7
1626518160000|2021-07-17 10:36:00|119.86|118.36|119.83|118.33|119.86|118.36|119.83|118.33|4
1626518170000|2021-07-17 10:36:10|119.84|118.34|119.83|118.33|119.84|118.34|119.83|118.33|4
1626518180000|2021-07-17 10:36:20|119.82|118.32|119.76|118.26|119.83|118.33|119.76|118.26|9
1626518190000|2021-07-17 10:36:30|119.75|118.25|119.8|118.3|119.8|118.3|119.75|118.25|10
1626518200000|2021-07-17 10:36:40|119.81|118.31|119.84|118.34|119.84|118.34|119.81|118.31|4
1626518210000|2021-07-17 10:36:50|119.83|118.33|119.82|118.32|119.83|118.33|119.81|118.31|4
1626518220000|2021-07-17 10:37:00|119.83|118.33|119.83|118.33|119.83|118.33|119.82|118.32|7
1626518230000|2021-07-17 10:37:10|119.84|118.34|119.85|118.35|119.85|118.35|119.83|118.33|4
1626518240000|2021-07-17 10:37:20|119.84|118.34|119.85|118.35|119.86|118.36|119.84|118.34|10
1626518250000|2021-07-17 10:37:30|119.84|118.34|119.89|118.39|119.89|118.39|119.84|118.34|8
1626518260000|2021-07-17 10:37:40|119.88|118.38|119.86|118.36|119.88|118.38|119.86|118.36|3
1626518270000|2021-07-17 10:37:50|119.85|118.35|119.86|118.36|119.86|118.36|119.85|118.35|2
1626518280000|2021-07-17 10:38:00|119.85|118.35|119.82|118.32|119.85|118.35|119.81|118.31|5
1626518310000|2021-07-17 10:38:30|119.83|118.33|119.87|118.37|119.87|118.37|119.83|118.33|11
1626518320000|2021-07-17 10:38:40|119.86|118.36|119.86|118.36|119.87|118.37|119.86|118.36|5
1626518330000|2021-07-17 10:38:50|119.87|118.37|119.86|118.36|119.89|118.39|119.86|118.36|6
1626518340000|2021-07-17 10:39:00|119.87|118.37|119.89|118.39|119.89|118.39|119.87|118.37|7
1626518350000|2021-07-17 10:39:10|119.9|118.4|119.92|118.42|119.93|118.43|119.9|118.4|7
1626518360000|2021-07-17 10:39:20|119.93|118.43|119.94|118.44|119.94|118.44|119.92|118.42|4
1626518370000|2021-07-17 10:39:30|119.95|118.45|119.97|118.47|119.98|118.48|119.95|118.45|9
1626518380000|2021-07-17 10:39:40|119.98|118.48|119.96|118.46|119.98|118.48|119.96|118.46|3
1626518390000|2021-07-17 10:39:50|119.94|118.44|119.95|118.45|119.96|118.46|119.94|118.44|10
1626518400000|2021-07-17 10:40:00|119.94|118.44|119.97|118.47|119.97|118.47|119.94|118.44|10
1626518410000|2021-07-17 10:40:10|119.96|118.46|119.89|118.39|119.97|118.47|119.89|118.39|9
1626518420000|2021-07-17 10:40:20|119.88|118.38|119.87|118.37|119.88|118.38|119.87|118.37|2
1626518430000|2021-07-17 10:40:30|119.88|118.38|119.8|118.3|119.88|118.38|119.8|118.3|6
1626518440000|2021-07-17 10:40:40|119.79|118.29|119.82|118.32|119.84|118.34|119.76|118.26|12
1626518450000|2021-07-17 10:40:50|119.83|118.33|119.87|118.37|119.87|118.37|119.82|118.32|12
1626518460000|2021-07-17 10:41:00|119.86|118.36|119.78|118.28|119.87|118.37|119.78|118.28|13
1626518470000|2021-07-17 10:41:10|119.79|118.29|119.8|118.3|119.8|118.3|119.79|118.29|2
1626518480000|2021-07-17 10:41:20|119.79|118.29|119.77|118.27|119.79|118.29|119.77|118.27|7
1626518490000|2021-07-17 10:41:30|119.78|118.28|119.77|118.27|119.78|118.28|119.77|118.27|4
1626518500000|2021-07-17 10:41:40|119.79|118.29|119.8|118.3|119.8|118.3|119.79|118.29|4
1626518510000|2021-07-17 10:41:50|119.79|118.29|119.79|118.29|119.81|118.31|119.78|118.28|11
1626518520000|2021-07-17 10:42:00|119.8|118.3|119.79|118.29|119.8|118.3|119.78|118.28|8
1626518530000|2021-07-17 10:42:10|119.78|118.28|119.79|118.29|119.79|118.29|119.78|118.28|4
1626518540000|2021-07-17 10:42:20|119.8|118.3|119.81|118.31|119.81|118.31|119.79|118.29|4
1626518550000|2021-07-17 10:42:30|119.79|118.29|119.87|118.37|119.87|118.37|119.79|118.29|7
1626518560000|2021-07-17 10:42:40|119.88|118.38|119.88|118.38|119.89|118.39|119.88|118.38|3
1626518570000|2021-07-17 10:42:50|119.89|118.39|119.88|118.38|119.89|118.39|119.86|118.36|8
1626518580000|2021-07-17 10:43:00|119.87|118.37|119.81|118.31|119.87|118.37|119.8|118.3|10
1626518590000|2021-07-17 10:43:10|119.82|118.32|119.87|118.37|119.87|118.37|119.81|118.31|6
1626518600000|2021-07-17 10:43:20|119.86|118.36|119.9|118.4|119.9|118.4|119.86|118.36|11
1626518610000|2021-07-17 10:43:30|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|10
1626518620000|2021-07-17 10:43:40|119.91|118.41|119.93|118.43|119.93|118.43|119.9|118.4|7
1626518630000|2021-07-17 10:43:50|119.92|118.42|119.93|118.43|119.93|118.43|119.92|118.42|4
1626518640000|2021-07-17 10:44:00|119.92|118.42|119.89|118.39|119.92|118.42|119.89|118.39|4
1626518650000|2021-07-17 10:44:10|119.9|118.4|119.9|118.4|119.91|118.41|119.89|118.39|5
1626518660000|2021-07-17 10:44:20|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|8
1626518680000|2021-07-17 10:44:40|119.91|118.41|119.91|118.41|119.91|118.41|119.91|118.41|1
1626518690000|2021-07-17 10:44:50|119.92|118.42|119.91|118.41|119.92|118.42|119.91|118.41|2
1626518700000|2021-07-17 10:45:00|119.9|118.4|119.91|118.41|119.91|118.41|119.9|118.4|2
1626518710000|2021-07-17 10:45:10|119.9|118.4|119.83|118.33|119.9|118.4|119.83|118.33|10
1626518720000|2021-07-17 10:45:20|119.84|118.34|119.82|118.32|119.84|118.34|119.82|118.32|3
1626518730000|2021-07-17 10:45:30|119.81|118.31|119.79|118.29|119.81|118.31|119.78|118.28|8
1626518740000|2021-07-17 10:45:40|119.8|118.3|119.85|118.35|119.85|118.35|119.79|118.29|13
1626518750000|2021-07-17 10:45:50|119.84|118.34|119.85|118.35|119.85|118.35|119.83|118.33|4
1626518760000|2021-07-17 10:46:00|119.84|118.34|119.83|118.33|119.84|118.34|119.83|118.33|2
1626518770000|2021-07-17 10:46:10|119.84|118.34|119.84|118.34|119.84|118.34|119.84|118.34|1
1626518790000|2021-07-17 10:46:30|119.83|118.33|119.84|118.34|119.85|118.35|119.83|118.33|4
1626518800000|2021-07-17 10:46:40|119.83|118.33|119.84|118.34|119.85|118.35|119.83|118.33|8
1626518820000|2021-07-17 10:47:00|119.83|118.33|119.82|118.32|119.83|118.33|119.82|118.32|2
1626518830000|2021-07-17 10:47:10|119.81|118.31|119.79|118.29|119.81|118.31|119.79|118.29|3
1626518840000|2021-07-17 10:47:20|119.78|118.28|119.71|118.21|119.78|118.28|119.71|118.21|8
1626518850000|2021-07-17 10:47:30|119.7|118.2|119.65|118.15|119.7|118.2|119.65|118.15|8
1626518860000|2021-07-17 10:47:40|119.66|118.16|119.67|118.17|119.67|118.17|119.65|118.15|6
1626518870000|2021-07-17 10:47:50|119.66|118.16|119.66|118.16|119.66|118.16|119.65|118.15|5
1626518880000|2021-07-17 10:48:00|119.65|118.15|119.66|118.16|119.66|118.16|119.65|118.15|6
1626518890000|2021-07-17 10:48:10|119.65|118.15|119.68|118.18|119.68|118.18|119.65|118.15|4
1626518900000|2021-07-17 10:48:20|119.65|118.15|119.61|118.11|119.65|118.15|119.61|118.11|8
1626518910000|2021-07-17 10:48:30|119.6|118.1|119.54|118.04|119.6|118.1|119.54|118.04|8
1626518920000|2021-07-17 10:48:40|119.55|118.05|119.54|118.04|119.55|118.05|119.54|118.04|4
1626518930000|2021-07-17 10:48:50|119.56|118.06|119.6|118.1|119.61|118.11|119.56|118.06|9
1626518940000|2021-07-17 10:49:00|119.61|118.11|119.6|118.1|119.61|118.11|119.6|118.1|6
1626518950000|2021-07-17 10:49:10|119.61|118.11|119.64|118.14|119.64|118.14|119.6|118.1|6
1626518960000|2021-07-17 10:49:20|119.63|118.13|119.67|118.17|119.67|118.17|119.63|118.13|7
1626518970000|2021-07-17 10:49:30|119.66|118.16|119.6|118.1|119.67|118.17|119.6|118.1|11
1626518980000|2021-07-17 10:49:40|119.61|118.11|119.61|118.11|119.61|118.11|119.6|118.1|7
1626518990000|2021-07-17 10:49:50|119.62|118.12|119.64|118.14|119.65|118.15|119.62|118.12|7
1626519000000|2021-07-17 10:50:00|119.65|118.15|119.62|118.12|119.66|118.16|119.62|118.12|8
1626519010000|2021-07-17 10:50:10|119.61|118.11|119.59|118.09|119.61|118.11|119.59|118.09|5
1626519020000|2021-07-17 10:50:20|119.6|118.1|119.62|118.12|119.62|118.12|119.6|118.1|3
1626519030000|2021-07-17 10:50:30|119.63|118.13|119.61|118.11|119.63|118.13|119.6|118.1|9
1626519040000|2021-07-17 10:50:40|119.6|118.1|119.59|118.09|119.6|118.1|119.58|118.08|4
1626519050000|2021-07-17 10:50:50|119.58|118.08|119.58|118.08|119.59|118.09|119.57|118.07|8
1626519060000|2021-07-17 10:51:00|119.57|118.07|119.57|118.07|119.59|118.09|119.57|118.07|7
1626519070000|2021-07-17 10:51:10|119.58|118.08|119.57|118.07|119.58|118.08|119.56|118.06|6
1626519080000|2021-07-17 10:51:20|119.58|118.08|119.58|118.08|119.58|118.08|119.58|118.08|1
1626519090000|2021-07-17 10:51:30|119.56|118.06|119.52|118.02|119.56|118.06|119.52|118.02|4
1626519120000|2021-07-17 10:52:00|119.51|118.01|119.5|118|119.51|118.01|119.49|117.99|4
1626519130000|2021-07-17 10:52:10|119.49|117.99|119.47|117.97|119.5|118|119.47|117.97|8
1626519140000|2021-07-17 10:52:20|119.48|117.98|119.47|117.97|119.48|117.98|119.47|117.97|4
1626519150000|2021-07-17 10:52:30|119.46|117.96|119.45|117.95|119.46|117.96|119.44|117.94|6
1626519160000|2021-07-17 10:52:40|119.46|117.96|119.46|117.96|119.47|117.97|119.45|117.95|5
1626519170000|2021-07-17 10:52:50|119.45|117.95|119.45|117.95|119.46|117.96|119.45|117.95|3
1626519180000|2021-07-17 10:53:00|119.44|117.94|119.4|117.9|119.44|117.94|119.4|117.9|5
1626519190000|2021-07-17 10:53:10|119.41|117.91|119.44|117.94|119.44|117.94|119.4|117.9|12
1626519200000|2021-07-17 10:53:20|119.43|117.93|119.44|117.94|119.49|117.99|119.43|117.93|13
1626519210000|2021-07-17 10:53:30|119.41|117.91|119.41|117.91|119.41|117.91|119.4|117.9|7
1626519220000|2021-07-17 10:53:40|119.4|117.9|119.48|117.98|119.48|117.98|119.4|117.9|7
1626519230000|2021-07-17 10:53:50|119.47|117.97|119.47|117.97|119.48|117.98|119.47|117.97|3
1626519240000|2021-07-17 10:54:00|119.48|117.98|119.57|118.07|119.57|118.07|119.48|117.98|7
1626519250000|2021-07-17 10:54:10|119.56|118.06|119.57|118.07|119.58|118.08|119.56|118.06|8
1626519260000|2021-07-17 10:54:20|119.58|118.08|119.59|118.09|119.59|118.09|119.58|118.08|2
1626519270000|2021-07-17 10:54:30|119.57|118.07|119.57|118.07|119.57|118.07|119.56|118.06|3
1626519280000|2021-07-17 10:54:40|119.56|118.06|119.58|118.08|119.58|118.08|119.56|118.06|5
1626519290000|2021-07-17 10:54:50|119.57|118.07|119.58|118.08|119.58|118.08|119.57|118.07|4
1626519300000|2021-07-17 10:55:00|119.55|118.05|119.52|118.02|119.55|118.05|119.52|118.02|8
1626519310000|2021-07-17 10:55:10|119.51|118.01|119.45|117.95|119.51|118.01|119.44|117.94|15
1626519320000|2021-07-17 10:55:20|119.44|117.94|119.41|117.91|119.45|117.95|119.41|117.91|8
1626519330000|2021-07-17 10:55:30|119.4|117.9|119.38|117.88|119.4|117.9|119.36|117.86|12
1626519340000|2021-07-17 10:55:40|119.39|117.89|119.39|117.89|119.4|117.9|119.39|117.89|3
1626519350000|2021-07-17 10:55:50|119.4|117.9|119.42|117.92|119.42|117.92|119.4|117.9|7
1626519360000|2021-07-17 10:56:00|119.41|117.91|119.41|117.91|119.42|117.92|119.41|117.91|3
1626519370000|2021-07-17 10:56:10|119.4|117.9|119.4|117.9|119.4|117.9|119.4|117.9|1
1626519380000|2021-07-17 10:56:20|119.41|117.91|119.39|117.89|119.41|117.91|119.39|117.89|5
1626519390000|2021-07-17 10:56:30|119.38|117.88|119.36|117.86|119.39|117.89|119.36|117.86|9
1626519400000|2021-07-17 10:56:40|119.37|117.87|119.37|117.87|119.37|117.87|119.37|117.87|1
1626519410000|2021-07-17 10:56:50|119.36|117.86|119.33|117.83|119.38|117.88|119.32|117.82|10
1626519420000|2021-07-17 10:57:00|119.32|117.82|119.31|117.81|119.33|117.83|119.31|117.81|8
1626519430000|2021-07-17 10:57:10|119.32|117.82|118.95|117.45|119.32|117.82|118.95|117.45|23
1626519440000|2021-07-17 10:57:20|118.93|117.43|119.05|117.55|119.06|117.56|118.92|117.42|16
1626519450000|2021-07-17 10:57:30|119.06|117.56|119.07|117.57|119.1|117.6|119.05|117.55|13
1626519460000|2021-07-17 10:57:40|119.06|117.56|119.06|117.56|119.07|117.57|119.02|117.52|15
1626519470000|2021-07-17 10:57:50|119.05|117.55|119.07|117.57|119.07|117.57|119.05|117.55|13
1626519480000|2021-07-17 10:58:00|119.06|117.56|118.98|117.48|119.07|117.57|118.98|117.48|12
1626519490000|2021-07-17 10:58:10|118.99|117.49|119.03|117.53|119.03|117.53|118.98|117.48|7
1626519500000|2021-07-17 10:58:20|119.02|117.52|119|117.5|119.05|117.55|118.99|117.49|11
1626519510000|2021-07-17 10:58:30|119.01|117.51|119.03|117.53|119.04|117.54|119.01|117.51|7
1626519520000|2021-07-17 10:58:40|119.02|117.52|119|117.5|119.02|117.52|119|117.5|12
1626519530000|2021-07-17 10:58:50|119.01|117.51|118.91|117.41|119.01|117.51|118.9|117.4|10
1626519540000|2021-07-17 10:59:00|118.9|117.4|119.01|117.51|119.01|117.51|118.9|117.4|12
1626519550000|2021-07-17 10:59:10|119.02|117.52|118.92|117.42|119.02|117.52|118.92|117.42|12
1626519560000|2021-07-17 10:59:20|118.93|117.43|118.94|117.44|118.94|117.44|118.9|117.4|10
1626519570000|2021-07-17 10:59:30|118.95|117.45|118.95|117.45|118.97|117.47|118.9|117.4|16
1626519580000|2021-07-17 10:59:40|118.94|117.44|118.93|117.43|118.94|117.44|118.9|117.4|7
1626519590000|2021-07-17 10:59:50|118.91|117.41|118.91|117.41|118.92|117.42|118.9|117.4|9
1626519600000|2021-07-17 11:00:00|118.92|117.42|118.77|117.27|118.92|117.42|118.68|117.18|27
1626519610000|2021-07-17 11:00:10|118.78|117.28|118.82|117.32|118.85|117.35|118.78|117.28|16
1626519620000|2021-07-17 11:00:20|118.83|117.33|118.66|117.16|118.83|117.33|118.65|117.15|28
1626519630000|2021-07-17 11:00:30|118.67|117.17|118.86|117.36|118.88|117.38|118.67|117.17|24
1626519640000|2021-07-17 11:00:40|118.87|117.37|118.73|117.23|118.87|117.37|118.73|117.23|17
1626519650000|2021-07-17 11:00:50|118.71|117.21|118.74|117.24|118.75|117.25|118.69|117.19|16
1626519660000|2021-07-17 11:01:00|118.73|117.23|118.83|117.33|118.83|117.33|118.72|117.22|21
1626519670000|2021-07-17 11:01:10|118.85|117.35|118.84|117.34|118.87|117.37|118.78|117.28|18
1626519680000|2021-07-17 11:01:20|118.83|117.33|119.05|117.55|119.05|117.55|118.82|117.32|20
1626519690000|2021-07-17 11:01:30|119.04|117.54|119.15|117.65|119.2|117.7|119.04|117.54|26
1626519700000|2021-07-17 11:01:40|119.14|117.64|119.19|117.69|119.22|117.72|119.14|117.64|18
1626519710000|2021-07-17 11:01:50|119.17|117.67|119.14|117.64|119.17|117.67|119.13|117.63|18
1626519720000|2021-07-17 11:02:00|119.15|117.65|119.17|117.67|119.19|117.69|119.15|117.65|11
1626519730000|2021-07-17 11:02:10|119.16|117.66|119.07|117.57|119.16|117.66|119.06|117.56|17
1626519740000|2021-07-17 11:02:20|119.06|117.56|119.07|117.57|119.1|117.6|119.05|117.55|15
1626519750000|2021-07-17 11:02:30|119.06|117.56|119.03|117.53|119.07|117.57|119.02|117.52|8
1626519760000|2021-07-17 11:02:40|119.05|117.55|118.99|117.49|119.05|117.55|118.98|117.48|9
1626519770000|2021-07-17 11:02:50|118.94|117.44|118.97|117.47|118.97|117.47|118.93|117.43|10
1626519780000|2021-07-17 11:03:00|118.98|117.48|119|117.5|119|117.5|118.98|117.48|7
1626519790000|2021-07-17 11:03:10|118.99|117.49|118.89|117.39|118.99|117.49|118.86|117.36|18
1626519800000|2021-07-17 11:03:20|118.88|117.38|118.88|117.38|118.93|117.43|118.88|117.38|17
1626519810000|2021-07-17 11:03:30|118.89|117.39|118.86|117.36|118.89|117.39|118.85|117.35|12
1626519820000|2021-07-17 11:03:40|118.87|117.37|118.89|117.39|118.89|117.39|118.87|117.37|3
1626519830000|2021-07-17 11:03:50|118.88|117.38|118.77|117.27|118.88|117.38|118.74|117.24|14
1626519840000|2021-07-17 11:04:00|118.78|117.28|118.87|117.37|118.87|117.37|118.78|117.28|13
1626519850000|2021-07-17 11:04:10|118.86|117.36|118.95|117.45|118.95|117.45|118.85|117.35|14
1626519860000|2021-07-17 11:04:20|118.96|117.46|118.94|117.44|118.96|117.46|118.94|117.44|7
1626519870000|2021-07-17 11:04:30|118.95|117.45|118.94|117.44|118.96|117.46|118.94|117.44|4
1626519880000|2021-07-17 11:04:40|118.95|117.45|118.9|117.4|118.95|117.45|118.87|117.37|13
1626519890000|2021-07-17 11:04:50|118.89|117.39|118.92|117.42|118.93|117.43|118.89|117.39|7
1626519900000|2021-07-17 11:05:00|118.93|117.43|118.91|117.41|118.93|117.43|118.91|117.41|5
1626519910000|2021-07-17 11:05:10|118.9|117.4|118.88|117.38|118.91|117.41|118.88|117.38|5
1626519920000|2021-07-17 11:05:20|118.87|117.37|118.88|117.38|118.91|117.41|118.87|117.37|7
1626519930000|2021-07-17 11:05:30|118.89|117.39|118.87|117.37|118.89|117.39|118.87|117.37|5
1626519940000|2021-07-17 11:05:40|118.86|117.36|118.82|117.32|118.87|117.37|118.81|117.31|7
1626519950000|2021-07-17 11:05:50|118.81|117.31|118.81|117.31|118.81|117.31|118.81|117.31|1
1626519960000|2021-07-17 11:06:00|118.82|117.32|118.86|117.36|118.88|117.38|118.82|117.32|8
1626519970000|2021-07-17 11:06:10|118.87|117.37|118.84|117.34|118.87|117.37|118.84|117.34|6
1626519980000|2021-07-17 11:06:20|118.83|117.33|118.8|117.3|118.83|117.33|118.8|117.3|4
1626519990000|2021-07-17 11:06:30|118.82|117.32|118.82|117.32|118.83|117.33|118.82|117.32|3
1626520000000|2021-07-17 11:06:40|118.84|117.34|118.84|117.34|118.86|117.36|118.84|117.34|10
1626520010000|2021-07-17 11:06:50|118.85|117.35|118.81|117.31|118.86|117.36|118.81|117.31|14
1626520020000|2021-07-17 11:07:00|118.8|117.3|118.79|117.29|118.8|117.3|118.78|117.28|4
1626520040000|2021-07-17 11:07:20|118.78|117.28|118.78|117.28|118.79|117.29|118.78|117.28|3
1626520050000|2021-07-17 11:07:30|118.79|117.29|118.88|117.38|118.88|117.38|118.78|117.28|10
1626520060000|2021-07-17 11:07:40|118.87|117.37|118.88|117.38|118.88|117.38|118.87|117.37|4
1626520070000|2021-07-17 11:07:50|118.89|117.39|118.98|117.48|118.98|117.48|118.89|117.39|9
1626520080000|2021-07-17 11:08:00|118.99|117.49|118.97|117.47|118.99|117.49|118.92|117.42|23
1626520090000|2021-07-17 11:08:10|118.96|117.46|118.87|117.37|118.98|117.48|118.86|117.36|10
1626520100000|2021-07-17 11:08:20|118.88|117.38|118.86|117.36|118.91|117.41|118.86|117.36|9
1626520110000|2021-07-17 11:08:30|118.85|117.35|118.88|117.38|118.89|117.39|118.84|117.34|9
1626520120000|2021-07-17 11:08:40|118.89|117.39|118.89|117.39|118.89|117.39|118.88|117.38|3
1626520130000|2021-07-17 11:08:50|118.9|117.4|118.87|117.37|118.9|117.4|118.87|117.37|8
1626520140000|2021-07-17 11:09:00|118.86|117.36|118.91|117.41|118.91|117.41|118.85|117.35|7
1626520150000|2021-07-17 11:09:10|118.92|117.42|118.93|117.43|118.93|117.43|118.91|117.41|12
1626520160000|2021-07-17 11:09:20|118.94|117.44|118.97|117.47|118.97|117.47|118.94|117.44|11
1626520170000|2021-07-17 11:09:30|118.96|117.46|118.96|117.46|118.96|117.46|118.94|117.44|13
1626520180000|2021-07-17 11:09:40|118.93|117.43|118.98|117.48|118.98|117.48|118.93|117.43|12
1626520190000|2021-07-17 11:09:50|118.97|117.47|118.98|117.48|118.98|117.48|118.97|117.47|6
1626520200000|2021-07-17 11:10:00|118.99|117.49|119.05|117.55|119.05|117.55|118.99|117.49|6
1626520210000|2021-07-17 11:10:10|119.06|117.56|119.03|117.53|119.06|117.56|119.03|117.53|7
1626520220000|2021-07-17 11:10:20|119.04|117.54|119.04|117.54|119.05|117.55|119.03|117.53|9
1626520230000|2021-07-17 11:10:30|119.03|117.53|119.06|117.56|119.06|117.56|119.03|117.53|8
1626520240000|2021-07-17 11:10:40|119.05|117.55|118.88|117.38|119.05|117.55|118.88|117.38|14
1626520250000|2021-07-17 11:10:50|118.89|117.39|118.91|117.41|118.91|117.41|118.89|117.39|5
1626520260000|2021-07-17 11:11:00|118.9|117.4|118.9|117.4|118.9|117.4|118.89|117.39|5
1626520270000|2021-07-17 11:11:10|118.89|117.39|118.94|117.44|118.94|117.44|118.89|117.39|9
1626520280000|2021-07-17 11:11:20|118.96|117.46|118.97|117.47|118.97|117.47|118.94|117.44|10
1626520290000|2021-07-17 11:11:30|118.96|117.46|118.97|117.47|118.97|117.47|118.96|117.46|2
1626520300000|2021-07-17 11:11:40|118.99|117.49|119.01|117.51|119.01|117.51|118.99|117.49|4
1626520320000|2021-07-17 11:12:00|119.02|117.52|119.03|117.53|119.03|117.53|119.02|117.52|2
1626520330000|2021-07-17 11:12:10|119.04|117.54|119.04|117.54|119.04|117.54|119.04|117.54|1
1626520340000|2021-07-17 11:12:20|119.03|117.53|119.03|117.53|119.04|117.54|118.97|117.47|16
1626520350000|2021-07-17 11:12:30|119.02|117.52|119.04|117.54|119.05|117.55|119.02|117.52|7
1626520360000|2021-07-17 11:12:40|119.03|117.53|119|117.5|119.03|117.53|118.99|117.49|9
1626520370000|2021-07-17 11:12:50|119.01|117.51|119.01|117.51|119.03|117.53|118.99|117.49|11
1626520380000|2021-07-17 11:13:00|119.03|117.53|119.07|117.57|119.07|117.57|119.03|117.53|7
1626520390000|2021-07-17 11:13:10|119.06|117.56|119.07|117.57|119.09|117.59|119.06|117.56|6
1626520400000|2021-07-17 11:13:20|119.04|117.54|119.01|117.51|119.04|117.54|118.97|117.47|13
1626520410000|2021-07-17 11:13:30|119.02|117.52|118.98|117.48|119.02|117.52|118.97|117.47|13
1626520420000|2021-07-17 11:13:40|118.97|117.47|118.9|117.4|118.97|117.47|118.89|117.39|13
1626520430000|2021-07-17 11:13:50|118.89|117.39|118.9|117.4|118.91|117.41|118.88|117.38|16
1626520440000|2021-07-17 11:14:00|118.91|117.41|118.95|117.45|118.95|117.45|118.91|117.41|7
1626520450000|2021-07-17 11:14:10|118.96|117.46|118.92|117.42|118.96|117.46|118.92|117.42|11
1626520460000|2021-07-17 11:14:20|118.91|117.41|118.84|117.34|118.91|117.41|118.82|117.32|15
1626520470000|2021-07-17 11:14:30|118.85|117.35|118.85|117.35|118.85|117.35|118.85|117.35|1
1626520480000|2021-07-17 11:14:40|118.84|117.34|118.85|117.35|118.85|117.35|118.82|117.32|5
1626520490000|2021-07-17 11:14:50|118.86|117.36|118.83|117.33|118.86|117.36|118.83|117.33|6
1626520500000|2021-07-17 11:15:00|118.84|117.34|118.87|117.37|118.89|117.39|118.84|117.34|8
1626520510000|2021-07-17 11:15:10|118.86|117.36|118.88|117.38|118.88|117.38|118.86|117.36|3
1626520520000|2021-07-17 11:15:20|118.9|117.4|118.89|117.39|118.9|117.4|118.89|117.39|4
1626520530000|2021-07-17 11:15:30|118.9|117.4|118.89|117.39|118.9|117.4|118.89|117.39|2
1626520540000|2021-07-17 11:15:40|118.9|117.4|118.9|117.4|118.9|117.4|118.9|117.4|1
1626520550000|2021-07-17 11:15:50|118.89|117.39|118.88|117.38|118.9|117.4|118.88|117.38|6
1626520560000|2021-07-17 11:16:00|118.87|117.37|118.84|117.34|118.87|117.37|118.84|117.34|3
1626520570000|2021-07-17 11:16:10|118.85|117.35|118.83|117.33|118.85|117.35|118.82|117.32|6
1626520580000|2021-07-17 11:16:20|118.84|117.34|118.82|117.32|118.84|117.34|118.82|117.32|8
1626520590000|2021-07-17 11:16:30|118.83|117.33|118.82|117.32|118.83|117.33|118.82|117.32|8
1626520600000|2021-07-17 11:16:40|118.83|117.33|118.79|117.29|118.83|117.33|118.71|117.21|20
1626520610000|2021-07-17 11:16:50|118.77|117.27|118.74|117.24|118.77|117.27|118.73|117.23|8
1626520620000|2021-07-17 11:17:00|118.73|117.23|118.78|117.28|118.79|117.29|118.73|117.23|15
1626520630000|2021-07-17 11:17:10|118.77|117.27|118.78|117.28|118.78|117.28|118.76|117.26|6
1626520640000|2021-07-17 11:17:20|118.79|117.29|118.78|117.28|118.79|117.29|118.78|117.28|4
1626520650000|2021-07-17 11:17:30|118.79|117.29|118.78|117.28|118.79|117.29|118.78|117.28|2
1626520660000|2021-07-17 11:17:40|118.79|117.29|118.76|117.26|118.79|117.29|118.76|117.26|5
1626520670000|2021-07-17 11:17:50|118.75|117.25|118.75|117.25|118.75|117.25|118.74|117.24|5
1626520680000|2021-07-17 11:18:00|118.74|117.24|118.75|117.25|118.75|117.25|118.71|117.21|15
1626520690000|2021-07-17 11:18:10|118.74|117.24|118.74|117.24|118.74|117.24|118.73|117.23|5
1626520700000|2021-07-17 11:18:20|118.73|117.23|118.72|117.22|118.73|117.23|118.72|117.22|2
1626520710000|2021-07-17 11:18:30|118.71|117.21|118.72|117.22|118.72|117.22|118.71|117.21|2
1626520720000|2021-07-17 11:18:40|118.71|117.21|118.67|117.17|118.71|117.21|118.66|117.16|9
1626520730000|2021-07-17 11:18:50|118.68|117.18|118.61|117.11|118.68|117.18|118.61|117.11|8
1626520740000|2021-07-17 11:19:00|118.62|117.12|118.63|117.13|118.63|117.13|118.61|117.11|8
1626520750000|2021-07-17 11:19:10|118.6|117.1|118.62|117.12|118.62|117.12|118.59|117.09|4
1626520760000|2021-07-17 11:19:20|118.61|117.11|118.7|117.2|118.7|117.2|118.61|117.11|7
1626520770000|2021-07-17 11:19:30|118.71|117.21|118.77|117.27|118.77|117.27|118.71|117.21|13
1626520780000|2021-07-17 11:19:40|118.76|117.26|118.76|117.26|118.78|117.28|118.76|117.26|7
1626520790000|2021-07-17 11:19:50|118.75|117.25|118.77|117.27|118.77|117.27|118.74|117.24|7
1626520800000|2021-07-17 11:20:00|118.76|117.26|118.69|117.19|118.76|117.26|118.68|117.18|11
1626520810000|2021-07-17 11:20:10|118.68|117.18|118.71|117.21|118.71|117.21|118.68|117.18|6
1626520820000|2021-07-17 11:20:20|118.7|117.2|118.68|117.18|118.7|117.2|118.68|117.18|5
1626520830000|2021-07-17 11:20:30|118.69|117.19|118.68|117.18|118.69|117.19|118.68|117.18|10
1626520840000|2021-07-17 11:20:40|118.67|117.17|118.67|117.17|118.68|117.18|118.67|117.17|3
1626520850000|2021-07-17 11:20:50|118.65|117.15|118.62|117.12|118.65|117.15|118.62|117.12|9
1626520860000|2021-07-17 11:21:00|118.61|117.11|118.6|117.1|118.61|117.11|118.59|117.09|6
1626520870000|2021-07-17 11:21:10|118.59|117.09|118.59|117.09|118.6|117.1|118.59|117.09|5
1626520880000|2021-07-17 11:21:20|118.6|117.1|118.64|117.14|118.64|117.14|118.59|117.09|7
1626520890000|2021-07-17 11:21:30|118.63|117.13|118.62|117.12|118.63|117.13|118.61|117.11|6
1626520900000|2021-07-17 11:21:40|118.61|117.11|118.62|117.12|118.63|117.13|118.6|117.1|8
1626520920000|2021-07-17 11:22:00|118.61|117.11|118.56|117.06|118.61|117.11|118.56|117.06|8
1626520930000|2021-07-17 11:22:10|118.57|117.07|118.55|117.05|118.57|117.07|118.54|117.04|11
1626520940000|2021-07-17 11:22:20|118.54|117.04|118.57|117.07|118.57|117.07|118.54|117.04|10
1626520950000|2021-07-17 11:22:30|118.58|117.08|118.59|117.09|118.59|117.09|118.57|117.07|4
1626520960000|2021-07-17 11:22:40|118.58|117.08|118.54|117.04|118.59|117.09|118.54|117.04|14
1626520970000|2021-07-17 11:22:50|118.55|117.05|118.54|117.04|118.55|117.05|118.53|117.03|8
1626520980000|2021-07-17 11:23:00|118.53|117.03|118.56|117.06|118.56|117.06|118.51|117.01|10
1626520990000|2021-07-17 11:23:10|118.55|117.05|118.54|117.04|118.55|117.05|118.54|117.04|4
1626521000000|2021-07-17 11:23:20|118.55|117.05|118.57|117.07|118.6|117.1|118.53|117.03|15
1626521010000|2021-07-17 11:23:30|118.56|117.06|118.54|117.04|118.58|117.08|118.54|117.04|11
1626521020000|2021-07-17 11:23:40|118.53|117.03|118.54|117.04|118.56|117.06|118.53|117.03|7
1626521030000|2021-07-17 11:23:50|118.53|117.03|118.52|117.02|118.53|117.03|118.52|117.02|2
1626521040000|2021-07-17 11:24:00|118.51|117.01|118.54|117.04|118.54|117.04|118.51|117.01|10
1626521050000|2021-07-17 11:24:10|118.53|117.03|118.53|117.03|118.54|117.04|118.52|117.02|7
1626521060000|2021-07-17 11:24:20|118.52|117.02|118.52|117.02|118.53|117.03|118.52|117.02|5
1626521070000|2021-07-17 11:24:30|118.53|117.03|118.53|117.03|118.54|117.04|118.53|117.03|3
1626521080000|2021-07-17 11:24:40|118.54|117.04|118.55|117.05|118.55|117.05|118.54|117.04|2
1626521090000|2021-07-17 11:24:50|118.56|117.06|118.57|117.07|118.58|117.08|118.54|117.04|7
1626521100000|2021-07-17 11:25:00|118.58|117.08|118.62|117.12|118.62|117.12|118.58|117.08|10
1626521110000|2021-07-17 11:25:10|118.63|117.13|118.67|117.17|118.68|117.18|118.63|117.13|7
1626521120000|2021-07-17 11:25:20|118.68|117.18|118.65|117.15|118.69|117.19|118.61|117.11|11
1626521130000|2021-07-17 11:25:30|118.64|117.14|118.64|117.14|118.64|117.14|118.63|117.13|3
1626521140000|2021-07-17 11:25:40|118.65|117.15|118.66|117.16|118.66|117.16|118.65|117.15|2
1626521150000|2021-07-17 11:25:50|118.67|117.17|118.67|117.17|118.68|117.18|118.67|117.17|7
1626521160000|2021-07-17 11:26:00|118.66|117.16|118.66|117.16|118.66|117.16|118.66|117.16|1
1626521170000|2021-07-17 11:26:10|118.67|117.17|118.66|117.16|118.67|117.17|118.66|117.16|2
1626521180000|2021-07-17 11:26:20|118.67|117.17|118.66|117.16|118.67|117.17|118.66|117.16|2
1626521190000|2021-07-17 11:26:30|118.65|117.15|118.65|117.15|118.65|117.15|118.65|117.15|1
1626521200000|2021-07-17 11:26:40|118.66|117.16|118.66|117.16|118.67|117.17|118.65|117.15|5
1626521210000|2021-07-17 11:26:50|118.67|117.17|118.66|117.16|118.67|117.17|118.66|117.16|4
1626521220000|2021-07-17 11:27:00|118.65|117.15|118.59|117.09|118.65|117.15|118.58|117.08|12
1626521230000|2021-07-17 11:27:10|118.58|117.08|118.6|117.1|118.6|117.1|118.58|117.08|3
1626521240000|2021-07-17 11:27:20|118.61|117.11|118.61|117.11|118.62|117.12|118.6|117.1|7
1626521250000|2021-07-17 11:27:30|118.62|117.12|118.67|117.17|118.67|117.17|118.62|117.12|6
1626521260000|2021-07-17 11:27:40|118.68|117.18|118.61|117.11|118.68|117.18|118.61|117.11|8
1626521270000|2021-07-17 11:27:50|118.62|117.12|118.62|117.12|118.62|117.12|118.62|117.12|1
1626521280000|2021-07-17 11:28:00|118.63|117.13|118.62|117.12|118.63|117.13|118.62|117.12|2
1626521290000|2021-07-17 11:28:10|118.61|117.11|118.61|117.11|118.62|117.12|118.61|117.11|3
1626521320000|2021-07-17 11:28:40|118.62|117.12|118.61|117.11|118.62|117.12|118.61|117.11|2
1626521330000|2021-07-17 11:28:50|118.62|117.12|118.62|117.12|118.62|117.12|118.61|117.11|3
1626521340000|2021-07-17 11:29:00|118.61|117.11|118.6|117.1|118.61|117.11|118.59|117.09|4
1626521350000|2021-07-17 11:29:10|118.59|117.09|118.6|117.1|118.61|117.11|118.59|117.09|6
1626521360000|2021-07-17 11:29:20|118.59|117.09|118.59|117.09|118.6|117.1|118.59|117.09|3
1626521370000|2021-07-17 11:29:30|118.6|117.1|118.59|117.09|118.6|117.1|118.56|117.06|11
1626521380000|2021-07-17 11:29:40|118.6|117.1|118.59|117.09|118.6|117.1|118.59|117.09|2
1626521400000|2021-07-17 11:30:00|118.6|117.1|118.6|117.1|118.6|117.1|118.6|117.1|1
1626521410000|2021-07-17 11:30:10|118.59|117.09|118.59|117.09|118.6|117.1|118.59|117.09|3
1626521420000|2021-07-17 11:30:20|118.62|117.12|118.63|117.13|118.63|117.13|118.62|117.12|4
1626521430000|2021-07-17 11:30:30|118.62|117.12|118.6|117.1|118.63|117.13|118.6|117.1|5
1626521440000|2021-07-17 11:30:40|118.59|117.09|118.61|117.11|118.61|117.11|118.59|117.09|3
1626521450000|2021-07-17 11:30:50|118.62|117.12|118.66|117.16|118.66|117.16|118.62|117.12|6
1626521460000|2021-07-17 11:31:00|118.65|117.15|118.62|117.12|118.65|117.15|118.62|117.12|6
1626521470000|2021-07-17 11:31:10|118.63|117.13|118.67|117.17|118.67|117.17|118.63|117.13|3
1626521480000|2021-07-17 11:31:20|118.68|117.18|118.68|117.18|118.69|117.19|118.67|117.17|5
1626521490000|2021-07-17 11:31:30|118.69|117.19|118.69|117.19|118.69|117.19|118.67|117.17|5
1626521500000|2021-07-17 11:31:40|118.68|117.18|118.64|117.14|118.69|117.19|118.64|117.14|11
1626521510000|2021-07-17 11:31:50|118.65|117.15|118.64|117.14|118.65|117.15|118.64|117.14|6
1626521520000|2021-07-17 11:32:00|118.65|117.15|118.66|117.16|118.68|117.18|118.65|117.15|5
1626521530000|2021-07-17 11:32:10|118.67|117.17|118.69|117.19|118.69|117.19|118.67|117.17|3
1626521540000|2021-07-17 11:32:20|118.7|117.2|118.7|117.2|118.71|117.21|118.7|117.2|5
1626521550000|2021-07-17 11:32:30|118.71|117.21|118.68|117.18|118.71|117.21|118.68|117.18|3
1626521560000|2021-07-17 11:32:40|118.7|117.2|118.7|117.2|118.7|117.2|118.7|117.2|1
1626521590000|2021-07-17 11:33:10|118.71|117.21|118.7|117.2|118.71|117.21|118.7|117.2|2
1626521610000|2021-07-17 11:33:30|118.69|117.19|118.68|117.18|118.69|117.19|118.67|117.17|3
1626521620000|2021-07-17 11:33:40|118.66|117.16|118.66|117.16|118.66|117.16|118.66|117.16|1
1626521630000|2021-07-17 11:33:50|118.67|117.17|118.7|117.2|118.7|117.2|118.67|117.17|6
1626521640000|2021-07-17 11:34:00|118.72|117.22|118.76|117.26|118.76|117.26|118.72|117.22|7
1626521650000|2021-07-17 11:34:10|118.77|117.27|118.83|117.33|118.83|117.33|118.75|117.25|13
1626521660000|2021-07-17 11:34:20|118.84|117.34|118.85|117.35|118.85|117.35|118.83|117.33|8
1626521670000|2021-07-17 11:34:30|118.86|117.36|118.86|117.36|118.86|117.36|118.86|117.36|1
1626521680000|2021-07-17 11:34:40|118.85|117.35|118.84|117.34|118.85|117.35|118.84|117.34|2
1626521690000|2021-07-17 11:34:50|118.85|117.35|118.9|117.4|118.9|117.4|118.85|117.35|10
1626521700000|2021-07-17 11:35:00|118.91|117.41|118.97|117.47|118.97|117.47|118.9|117.4|8
1626521710000|2021-07-17 11:35:10|118.98|117.48|118.97|117.47|118.99|117.49|118.96|117.46|12
1626521720000|2021-07-17 11:35:20|118.96|117.46|118.96|117.46|118.96|117.46|118.95|117.45|3
1626521730000|2021-07-17 11:35:30|118.95|117.45|118.91|117.41|118.95|117.45|118.91|117.41|7
1626521740000|2021-07-17 11:35:40|118.89|117.39|118.91|117.41|118.91|117.41|118.89|117.39|2
1626521750000|2021-07-17 11:35:50|118.9|117.4|118.91|117.41|118.92|117.42|118.9|117.4|4
1626521760000|2021-07-17 11:36:00|118.9|117.4|118.87|117.37|118.91|117.41|118.87|117.37|8
1626521770000|2021-07-17 11:36:10|118.88|117.38|118.87|117.37|118.88|117.38|118.87|117.37|2
1626521780000|2021-07-17 11:36:20|118.88|117.38|118.89|117.39|118.89|117.39|118.86|117.36|8
1626521790000|2021-07-17 11:36:30|118.91|117.41|118.93|117.43|118.93|117.43|118.91|117.41|7
1626521800000|2021-07-17 11:36:40|118.92|117.42|118.92|117.42|118.93|117.43|118.92|117.42|7
1626521810000|2021-07-17 11:36:50|118.93|117.43|118.94|117.44|118.97|117.47|118.93|117.43|7
1626521820000|2021-07-17 11:37:00|118.93|117.43|118.92|117.42|118.95|117.45|118.92|117.42|6
1626521830000|2021-07-17 11:37:10|118.93|117.43|118.95|117.45|118.95|117.45|118.93|117.43|3
1626521840000|2021-07-17 11:37:20|118.94|117.44|118.94|117.44|118.94|117.44|118.94|117.44|1
1626521850000|2021-07-17 11:37:30|118.93|117.43|118.91|117.41|118.93|117.43|118.9|117.4|5
1626521860000|2021-07-17 11:37:40|118.9|117.4|118.91|117.41|118.91|117.41|118.9|117.4|2
1626521870000|2021-07-17 11:37:50|118.92|117.42|118.96|117.46|118.96|117.46|118.91|117.41|7
1626521880000|2021-07-17 11:38:00|118.95|117.45|118.96|117.46|118.96|117.46|118.95|117.45|6
1626521890000|2021-07-17 11:38:10|118.95|117.45|118.98|117.48|118.98|117.48|118.95|117.45|6
1626521900000|2021-07-17 11:38:20|118.99|117.49|118.98|117.48|118.99|117.49|118.98|117.48|2
1626521910000|2021-07-17 11:38:30|118.97|117.47|118.96|117.46|118.97|117.47|118.96|117.46|2
1626521920000|2021-07-17 11:38:40|118.97|117.47|118.97|117.47|118.97|117.47|118.96|117.46|7
1626521930000|2021-07-17 11:38:50|118.96|117.46|118.93|117.43|118.97|117.47|118.93|117.43|7
1626521940000|2021-07-17 11:39:00|118.94|117.44|118.91|117.41|118.94|117.44|118.91|117.41|2
1626521950000|2021-07-17 11:39:10|118.92|117.42|118.94|117.44|118.94|117.44|118.91|117.41|5
1626521960000|2021-07-17 11:39:20|118.93|117.43|118.93|117.43|118.93|117.43|118.93|117.43|1
1626521970000|2021-07-17 11:39:30|118.92|117.42|118.92|117.42|118.93|117.43|118.91|117.41|7
1626521980000|2021-07-17 11:39:40|118.91|117.41|118.96|117.46|118.97|117.47|118.91|117.41|7
1626521990000|2021-07-17 11:39:50|118.97|117.47|118.97|117.47|118.97|117.47|118.96|117.46|7
1626522000000|2021-07-17 11:40:00|118.98|117.48|119.02|117.52|119.02|117.52|118.98|117.48|5
1626522010000|2021-07-17 11:40:10|119.03|117.53|119.13|117.63|119.13|117.63|119.03|117.53|12
1626522020000|2021-07-17 11:40:20|119.14|117.64|119.07|117.57|119.15|117.65|119.07|117.57|18
1626522030000|2021-07-17 11:40:30|119.08|117.58|119.08|117.58|119.08|117.58|119.07|117.57|7
1626522040000|2021-07-17 11:40:40|119.09|117.59|119.11|117.61|119.11|117.61|119.09|117.59|5
1626522050000|2021-07-17 11:40:50|119.13|117.63|119.14|117.64|119.14|117.64|119.12|117.62|4
1626522060000|2021-07-17 11:41:00|119.13|117.63|119.12|117.62|119.13|117.63|119.12|117.62|4
1626522070000|2021-07-17 11:41:10|119.11|117.61|119.08|117.58|119.11|117.61|119.08|117.58|6
1626522080000|2021-07-17 11:41:20|119.07|117.57|119.04|117.54|119.07|117.57|119.03|117.53|9
1626522090000|2021-07-17 11:41:30|119.03|117.53|119.04|117.54|119.04|117.54|119.03|117.53|2
1626522100000|2021-07-17 11:41:40|119.05|117.55|119.08|117.58|119.1|117.6|119.04|117.54|10
1626522110000|2021-07-17 11:41:50|119.09|117.59|119.1|117.6|119.11|117.61|119.09|117.59|10
1626522120000|2021-07-17 11:42:00|119.11|117.61|119.11|117.61|119.11|117.61|119.09|117.59|9
1626522130000|2021-07-17 11:42:10|119.1|117.6|119.08|117.58|119.11|117.61|119.07|117.57|13
1626522140000|2021-07-17 11:42:20|119.07|117.57|119.11|117.61|119.12|117.62|119.07|117.57|10
1626522150000|2021-07-17 11:42:30|119.12|117.62|119.21|117.71|119.21|117.71|119.12|117.62|13
1626522160000|2021-07-17 11:42:40|119.22|117.72|119.26|117.76|119.28|117.78|119.22|117.72|11
1626522170000|2021-07-17 11:42:50|119.27|117.77|119.26|117.76|119.3|117.8|119.25|117.75|13
1626522180000|2021-07-17 11:43:00|119.24|117.74|119.26|117.76|119.28|117.78|119.24|117.74|7
1626522190000|2021-07-17 11:43:10|119.29|117.79|119.33|117.83|119.34|117.84|119.29|117.79|7
1626522200000|2021-07-17 11:43:20|119.34|117.84|119.41|117.91|119.41|117.91|119.34|117.84|13
1626522210000|2021-07-17 11:43:30|119.42|117.92|119.47|117.97|119.51|118.01|119.41|117.91|19
1626522220000|2021-07-17 11:43:40|119.49|117.99|119.44|117.94|119.49|117.99|119.43|117.93|18
1626522230000|2021-07-17 11:43:50|119.45|117.95|119.48|117.98|119.48|117.98|119.44|117.94|9
1626522240000|2021-07-17 11:44:00|119.47|117.97|119.45|117.95|119.53|118.03|119.44|117.94|16
1626522250000|2021-07-17 11:44:10|119.46|117.96|119.47|117.97|119.47|117.97|119.46|117.96|4
1626522260000|2021-07-17 11:44:20|119.48|117.98|119.48|117.98|119.49|117.99|119.47|117.97|7
1626522270000|2021-07-17 11:44:30|119.5|118|119.54|118.04|119.54|118.04|119.5|118|8
1626522280000|2021-07-17 11:44:40|119.55|118.05|119.6|118.1|119.6|118.1|119.54|118.04|7
1626522290000|2021-07-17 11:44:50|119.61|118.11|119.62|118.12|119.63|118.13|119.6|118.1|8
1626522300000|2021-07-17 11:45:00|119.6|118.1|119.54|118.04|119.61|118.11|119.54|118.04|11
1626522310000|2021-07-17 11:45:10|119.53|118.03|119.41|117.91|119.53|118.03|119.41|117.91|13
1626522320000|2021-07-17 11:45:20|119.39|117.89|119.45|117.95|119.45|117.95|119.38|117.88|12
1626522330000|2021-07-17 11:45:30|119.44|117.94|119.43|117.93|119.46|117.96|119.43|117.93|8
1626522340000|2021-07-17 11:45:40|119.42|117.92|119.42|117.92|119.43|117.93|119.41|117.91|5
1626522350000|2021-07-17 11:45:50|119.41|117.91|119.5|118|119.5|118|119.41|117.91|6
1626522360000|2021-07-17 11:46:00|119.49|117.99|119.43|117.93|119.49|117.99|119.43|117.93|10
1626522370000|2021-07-17 11:46:10|119.42|117.92|119.41|117.91|119.43|117.93|119.41|117.91|4
1626522380000|2021-07-17 11:46:20|119.4|117.9|119.38|117.88|119.41|117.91|119.38|117.88|6
1626522390000|2021-07-17 11:46:30|119.37|117.87|119.32|117.82|119.37|117.87|119.32|117.82|14
1626522400000|2021-07-17 11:46:40|119.31|117.81|119.28|117.78|119.31|117.81|119.27|117.77|13
1626522410000|2021-07-17 11:46:50|119.31|117.81|119.34|117.84|119.34|117.84|119.29|117.79|13
1626522420000|2021-07-17 11:47:00|119.32|117.82|119.32|117.82|119.34|117.84|119.32|117.82|9
1626522430000|2021-07-17 11:47:10|119.31|117.81|119.31|117.81|119.31|117.81|119.3|117.8|3
1626522440000|2021-07-17 11:47:20|119.3|117.8|119.3|117.8|119.31|117.81|119.3|117.8|5
1626522450000|2021-07-17 11:47:30|119.31|117.81|119.3|117.8|119.31|117.81|119.3|117.8|2
1626522460000|2021-07-17 11:47:40|119.31|117.81|119.31|117.81|119.31|117.81|119.31|117.81|1
1626522470000|2021-07-17 11:47:50|119.3|117.8|119.3|117.8|119.31|117.81|119.28|117.78|9
1626522480000|2021-07-17 11:48:00|119.31|117.81|119.27|117.77|119.31|117.81|119.27|117.77|5
1626522500000|2021-07-17 11:48:20|119.28|117.78|119.27|117.77|119.29|117.79|119.27|117.77|12
1626522520000|2021-07-17 11:48:40|119.26|117.76|119.32|117.82|119.32|117.82|119.26|117.76|7
1626522530000|2021-07-17 11:48:50|119.31|117.81|119.3|117.8|119.31|117.81|119.29|117.79|6
1626522540000|2021-07-17 11:49:00|119.31|117.81|119.27|117.77|119.31|117.81|119.26|117.76|7
1626522550000|2021-07-17 11:49:10|119.28|117.78|119.37|117.87|119.38|117.88|119.28|117.78|12
1626522560000|2021-07-17 11:49:20|119.36|117.86|119.38|117.88|119.39|117.89|119.36|117.86|7
1626522570000|2021-07-17 11:49:30|119.39|117.89|119.46|117.96|119.46|117.96|119.39|117.89|9
1626522580000|2021-07-17 11:49:40|119.45|117.95|119.45|117.95|119.46|117.96|119.44|117.94|6
1626522590000|2021-07-17 11:49:50|119.44|117.94|119.45|117.95|119.46|117.96|119.44|117.94|4
1626522610000|2021-07-17 11:50:10|119.46|117.96|119.45|117.95|119.46|117.96|119.45|117.95|4
1626522620000|2021-07-17 11:50:20|119.46|117.96|119.46|117.96|119.47|117.97|119.46|117.96|3
1626522630000|2021-07-17 11:50:30|119.47|117.97|119.45|117.95|119.47|117.97|119.44|117.94|7
1626522640000|2021-07-17 11:50:40|119.44|117.94|119.44|117.94|119.46|117.96|119.44|117.94|7
1626522650000|2021-07-17 11:50:50|119.45|117.95|119.44|117.94|119.45|117.95|119.44|117.94|2
1626522660000|2021-07-17 11:51:00|119.46|117.96|119.5|118|119.51|118.01|119.46|117.96|10
1626522670000|2021-07-17 11:51:10|119.49|117.99|119.44|117.94|119.49|117.99|119.44|117.94|9
1626522680000|2021-07-17 11:51:20|119.43|117.93|119.42|117.92|119.44|117.94|119.42|117.92|6
1626522690000|2021-07-17 11:51:30|119.43|117.93|119.41|117.91|119.43|117.93|119.41|117.91|3
1626522700000|2021-07-17 11:51:40|119.4|117.9|119.38|117.88|119.4|117.9|119.37|117.87|4
1626522710000|2021-07-17 11:51:50|119.39|117.89|119.36|117.86|119.39|117.89|119.35|117.85|12
1626522720000|2021-07-17 11:52:00|119.37|117.87|119.36|117.86|119.37|117.87|119.35|117.85|6
1626522730000|2021-07-17 11:52:10|119.35|117.85|119.35|117.85|119.36|117.86|119.35|117.85|3
1626522740000|2021-07-17 11:52:20|119.36|117.86|119.35|117.85|119.36|117.86|119.35|117.85|6
1626522750000|2021-07-17 11:52:30|119.36|117.86|119.32|117.82|119.36|117.86|119.32|117.82|9
1626522760000|2021-07-17 11:52:40|119.31|117.81|119.31|117.81|119.31|117.81|119.31|117.81|1
1626522770000|2021-07-17 11:52:50|119.3|117.8|119.22|117.72|119.3|117.8|119.22|117.72|7
1626522780000|2021-07-17 11:53:00|119.21|117.71|119.16|117.66|119.21|117.71|119.16|117.66|6
1626522790000|2021-07-17 11:53:10|119.17|117.67|119.12|117.62|119.17|117.67|119.12|117.62|14
1626522800000|2021-07-17 11:53:20|119.11|117.61|119.1|117.6|119.14|117.64|119.1|117.6|7
1626522810000|2021-07-17 11:53:30|119.11|117.61|119.1|117.6|119.11|117.61|119.1|117.6|2
1626522820000|2021-07-17 11:53:40|119.09|117.59|119.09|117.59|119.09|117.59|119.09|117.59|1
1626522830000|2021-07-17 11:53:50|119.08|117.58|119.05|117.55|119.09|117.59|119.05|117.55|6
1626522840000|2021-07-17 11:54:00|119.06|117.56|119.04|117.54|119.06|117.56|119.04|117.54|5
1626522850000|2021-07-17 11:54:10|119.03|117.53|118.99|117.49|119.04|117.54|118.98|117.48|13
1626522860000|2021-07-17 11:54:20|118.98|117.48|119.04|117.54|119.04|117.54|118.98|117.48|13
1626522870000|2021-07-17 11:54:30|119.05|117.55|119.05|117.55|119.08|117.58|119.05|117.55|9
1626522880000|2021-07-17 11:54:40|119.04|117.54|119.08|117.58|119.09|117.59|119.04|117.54|7
1626522890000|2021-07-17 11:54:50|119.09|117.59|119.11|117.61|119.11|117.61|119.06|117.56|14
1626522900000|2021-07-17 11:55:00|119.1|117.6|119.07|117.57|119.1|117.6|119.07|117.57|8
1626522910000|2021-07-17 11:55:10|119.06|117.56|119.06|117.56|119.06|117.56|119.06|117.56|1
1626522920000|2021-07-17 11:55:20|119.05|117.55|119.34|117.84|119.35|117.85|119.04|117.54|25
1626522930000|2021-07-17 11:55:30|119.35|117.85|119.39|117.89|119.52|118.02|119.35|117.85|25
1626522940000|2021-07-17 11:55:40|119.38|117.88|119.41|117.91|119.41|117.91|119.33|117.83|14
1626522950000|2021-07-17 11:55:50|119.44|117.94|119.44|117.94|119.48|117.98|119.42|117.92|18
1626522960000|2021-07-17 11:56:00|119.43|117.93|119.39|117.89|119.44|117.94|119.39|117.89|7
1626522970000|2021-07-17 11:56:10|119.38|117.88|119.31|117.81|119.38|117.88|119.31|117.81|15
1626522980000|2021-07-17 11:56:20|119.32|117.82|119.37|117.87|119.38|117.88|119.32|117.82|10
1626522990000|2021-07-17 11:56:30|119.36|117.86|119.31|117.81|119.37|117.87|119.3|117.8|14
1626523000000|2021-07-17 11:56:40|119.3|117.8|119.25|117.75|119.37|117.87|119.25|117.75|21
1626523010000|2021-07-17 11:56:50|119.26|117.76|119.25|117.75|119.26|117.76|119.24|117.74|3
1626523020000|2021-07-17 11:57:00|119.19|117.69|119.17|117.67|119.19|117.69|119.16|117.66|13
1626523030000|2021-07-17 11:57:10|119.16|117.66|119.17|117.67|119.17|117.67|119.13|117.63|9
1626523040000|2021-07-17 11:57:20|119.16|117.66|119.13|117.63|119.17|117.67|119.13|117.63|10
1626523050000|2021-07-17 11:57:30|119.14|117.64|119.11|117.61|119.14|117.64|119.1|117.6|11
1626523060000|2021-07-17 11:57:40|119.1|117.6|119.07|117.57|119.1|117.6|119.05|117.55|9
1626523070000|2021-07-17 11:57:50|119.08|117.58|119.02|117.52|119.12|117.62|119.01|117.51|12
1626523080000|2021-07-17 11:58:00|119.03|117.53|118.97|117.47|119.03|117.53|118.97|117.47|14
1626523090000|2021-07-17 11:58:10|118.96|117.46|118.96|117.46|118.96|117.46|118.95|117.45|7
1626523100000|2021-07-17 11:58:20|118.97|117.47|119.01|117.51|119.03|117.53|118.97|117.47|10
1626523110000|2021-07-17 11:58:30|119.02|117.52|119.03|117.53|119.03|117.53|119.02|117.52|2
1626523120000|2021-07-17 11:58:40|119.04|117.54|119.1|117.6|119.13|117.63|119.04|117.54|17
1626523130000|2021-07-17 11:58:50|119.11|117.61|119.12|117.62|119.12|117.62|119.11|117.61|2
1626523140000|2021-07-17 11:59:00|119.13|117.63|119.22|117.72|119.22|117.72|119.12|117.62|12
1626523150000|2021-07-17 11:59:10|119.23|117.73|119.3|117.8|119.3|117.8|119.19|117.69|15
1626523160000|2021-07-17 11:59:20|119.31|117.81|119.29|117.79|119.33|117.83|119.28|117.78|11
1626523170000|2021-07-17 11:59:30|119.3|117.8|119.26|117.76|119.3|117.8|119.26|117.76|12
1626523180000|2021-07-17 11:59:40|119.25|117.75|119.22|117.72|119.25|117.75|119.21|117.71|7
1626523190000|2021-07-17 11:59:50|119.23|117.73|119.29|117.79|119.29|117.79|119.23|117.73|6
1626523200000|2021-07-17 12:00:00|119.3|117.8|119.21|117.71|119.3|117.8|119.2|117.7|15
1626523210000|2021-07-17 12:00:10|119.2|117.7|119.23|117.73|119.23|117.73|119.2|117.7|4
1626523220000|2021-07-17 12:00:20|119.22|117.72|119.18|117.68|119.22|117.72|119.18|117.68|5
1626523230000|2021-07-17 12:00:30|119.17|117.67|119.15|117.65|119.18|117.68|119.15|117.65|11
1626523240000|2021-07-17 12:00:40|119.14|117.64|119.12|117.62|119.14|117.64|119.11|117.61|9
1626523250000|2021-07-17 12:00:50|119.1|117.6|119.1|117.6|119.1|117.6|119.07|117.57|11
1626523260000|2021-07-17 12:01:00|119.09|117.59|119.09|117.59|119.12|117.62|119.09|117.59|8
1626523270000|2021-07-17 12:01:10|119.1|117.6|119.09|117.59|119.1|117.6|119.09|117.59|2
1626523280000|2021-07-17 12:01:20|119.1|117.6|119.1|117.6|119.12|117.62|119.08|117.58|15
1626523290000|2021-07-17 12:01:30|119.09|117.59|119.01|117.51|119.09|117.59|119|117.5|18
1626523300000|2021-07-17 12:01:40|119|117.5|119.01|117.51|119.01|117.51|119|117.5|2
1626523310000|2021-07-17 12:01:50|119|117.5|119.01|117.51|119.01|117.51|118.99|117.49|4
1626523320000|2021-07-17 12:02:00|119.02|117.52|119.03|117.53|119.04|117.54|119.02|117.52|4
1626523330000|2021-07-17 12:02:10|119.02|117.52|119.02|117.52|119.04|117.54|119.02|117.52|5
1626523340000|2021-07-17 12:02:20|119.03|117.53|119.02|117.52|119.04|117.54|119.02|117.52|8
1626523350000|2021-07-17 12:02:30|119.03|117.53|118.94|117.44|119.03|117.53|118.93|117.43|15
1626523360000|2021-07-17 12:02:40|118.93|117.43|118.96|117.46|118.97|117.47|118.93|117.43|8
1626523370000|2021-07-17 12:02:50|118.97|117.47|118.94|117.44|118.97|117.47|118.93|117.43|8
1626523380000|2021-07-17 12:03:00|118.92|117.42|118.82|117.32|118.92|117.42|118.82|117.32|9
1626523390000|2021-07-17 12:03:10|118.83|117.33|118.82|117.32|118.83|117.33|118.81|117.31|6
1626523400000|2021-07-17 12:03:20|118.81|117.31|118.81|117.31|118.82|117.32|118.81|117.31|3
1626523430000|2021-07-17 12:03:50|118.8|117.3|118.81|117.31|118.82|117.32|118.8|117.3|6
1626523440000|2021-07-17 12:04:00|118.82|117.32|118.81|117.31|118.82|117.32|118.81|117.31|4
1626523450000|2021-07-17 12:04:10|118.83|117.33|118.86|117.36|118.87|117.37|118.83|117.33|7
1626523460000|2021-07-17 12:04:20|118.87|117.37|118.9|117.4|118.9|117.4|118.87|117.37|6
1626523470000|2021-07-17 12:04:30|118.91|117.41|118.89|117.39|118.91|117.41|118.89|117.39|4
1626523480000|2021-07-17 12:04:40|118.9|117.4|118.92|117.42|118.92|117.42|118.9|117.4|3
1626523490000|2021-07-17 12:04:50|118.91|117.41|118.9|117.4|118.92|117.42|118.9|117.4|4
1626523500000|2021-07-17 12:05:00|118.89|117.39|118.89|117.39|118.89|117.39|118.88|117.38|3
1626523510000|2021-07-17 12:05:10|118.9|117.4|118.97|117.47|118.97|117.47|118.9|117.4|7
1626523520000|2021-07-17 12:05:20|118.96|117.46|118.96|117.46|118.96|117.46|118.95|117.45|3
1626523530000|2021-07-17 12:05:30|118.97|117.47|119.01|117.51|119.01|117.51|118.97|117.47|7
1626523540000|2021-07-17 12:05:40|119.02|117.52|119.05|117.55|119.05|117.55|119.02|117.52|6
1626523550000|2021-07-17 12:05:50|119.06|117.56|119.14|117.64|119.14|117.64|119.06|117.56|14
1626523560000|2021-07-17 12:06:00|119.13|117.63|119.09|117.59|119.13|117.63|119.09|117.59|7
1626523570000|2021-07-17 12:06:10|119.1|117.6|119.1|117.6|119.12|117.62|119.09|117.59|9
1626523580000|2021-07-17 12:06:20|119.11|117.61|119.09|117.59|119.11|117.61|119.08|117.58|5
1626523590000|2021-07-17 12:06:30|119.08|117.58|119.13|117.63|119.14|117.64|119.07|117.57|14
1626523600000|2021-07-17 12:06:40|119.14|117.64|119.16|117.66|119.16|117.66|119.13|117.63|7
1626523610000|2021-07-17 12:06:50|119.15|117.65|119.16|117.66|119.17|117.67|119.15|117.65|7
1626523620000|2021-07-17 12:07:00|119.15|117.65|119.12|117.62|119.16|117.66|119.11|117.61|11
1626523630000|2021-07-17 12:07:10|119.11|117.61|119.04|117.54|119.11|117.61|119.04|117.54|15
1626523640000|2021-07-17 12:07:20|119.05|117.55|119.08|117.58|119.08|117.58|119.04|117.54|9
1626523650000|2021-07-17 12:07:30|119.09|117.59|119.09|117.59|119.09|117.59|119.09|117.59|1
1626523660000|2021-07-17 12:07:40|119.1|117.6|119.11|117.61|119.11|117.61|119.1|117.6|2
1626523670000|2021-07-17 12:07:50|119.1|117.6|119.12|117.62|119.13|117.63|119.1|117.6|7
1626523680000|2021-07-17 12:08:00|119.13|117.63|119.14|117.64|119.15|117.65|119.13|117.63|6
1626523690000|2021-07-17 12:08:10|119.15|117.65|119.13|117.63|119.15|117.65|119.13|117.63|5
1626523700000|2021-07-17 12:08:20|119.14|117.64|119.14|117.64|119.14|117.64|119.13|117.63|3
1626523710000|2021-07-17 12:08:30|119.13|117.63|119.19|117.69|119.19|117.69|119.13|117.63|6
1626523720000|2021-07-17 12:08:40|119.18|117.68|119.19|117.69|119.19|117.69|119.18|117.68|2
1626523730000|2021-07-17 12:08:50|119.2|117.7|119.2|117.7|119.2|117.7|119.19|117.69|5
1626523740000|2021-07-17 12:09:00|119.19|117.69|119.19|117.69|119.19|117.69|119.19|117.69|1
1626523750000|2021-07-17 12:09:10|119.2|117.7|119.25|117.75|119.25|117.75|119.2|117.7|5
1626523760000|2021-07-17 12:09:20|119.26|117.76|119.26|117.76|119.29|117.79|119.25|117.75|13
1626523770000|2021-07-17 12:09:30|119.27|117.77|119.26|117.76|119.28|117.78|119.26|117.76|8
1626523780000|2021-07-17 12:09:40|119.25|117.75|119.24|117.74|119.25|117.75|119.23|117.73|8
1626523790000|2021-07-17 12:09:50|119.23|117.73|119.24|117.74|119.24|117.74|119.23|117.73|2
1626523800000|2021-07-17 12:10:00|119.23|117.73|119.22|117.72|119.24|117.74|119.22|117.72|4
1626523810000|2021-07-17 12:10:10|119.21|117.71|119.2|117.7|119.21|117.71|119.2|117.7|2
1626523820000|2021-07-17 12:10:20|119.21|117.71|119.19|117.69|119.21|117.71|119.18|117.68|7
1626523830000|2021-07-17 12:10:30|119.2|117.7|119.22|117.72|119.22|117.72|119.2|117.7|3
1626523840000|2021-07-17 12:10:40|119.21|117.71|119.23|117.73|119.23|117.73|119.21|117.71|2
1626523850000|2021-07-17 12:10:50|119.22|117.72|119.26|117.76|119.26|117.76|119.22|117.72|5
1626523860000|2021-07-17 12:11:00|119.25|117.75|119.25|117.75|119.25|117.75|119.24|117.74|3
1626523870000|2021-07-17 12:11:10|119.24|117.74|119.25|117.75|119.25|117.75|119.24|117.74|2
1626523880000|2021-07-17 12:11:20|119.26|117.76|119.28|117.78|119.28|117.78|119.26|117.76|3
1626523900000|2021-07-17 12:11:40|119.29|117.79|119.29|117.79|119.3|117.8|119.29|117.79|5
1626523910000|2021-07-17 12:11:50|119.3|117.8|119.3|117.8|119.3|117.8|119.29|117.79|5
1626523940000|2021-07-17 12:12:20|119.31|117.81|119.26|117.76|119.31|117.81|119.25|117.75|5
1626523950000|2021-07-17 12:12:30|119.25|117.75|119.26|117.76|119.26|117.76|119.25|117.75|4
1626523960000|2021-07-17 12:12:40|119.25|117.75|119.26|117.76|119.27|117.77|119.25|117.75|4
1626523970000|2021-07-17 12:12:50|119.27|117.77|119.32|117.82|119.32|117.82|119.27|117.77|10
1626523980000|2021-07-17 12:13:00|119.3|117.8|119.35|117.85|119.35|117.85|119.29|117.79|8
1626523990000|2021-07-17 12:13:10|119.36|117.86|119.34|117.84|119.37|117.87|119.34|117.84|7
1626524000000|2021-07-17 12:13:20|119.33|117.83|119.3|117.8|119.33|117.83|119.3|117.8|6
1626524010000|2021-07-17 12:13:30|119.31|117.81|119.34|117.84|119.34|117.84|119.31|117.81|4
1626524020000|2021-07-17 12:13:40|119.33|117.83|119.33|117.83|119.34|117.84|119.33|117.83|3
1626524030000|2021-07-17 12:13:50|119.34|117.84|119.34|117.84|119.35|117.85|119.34|117.84|5
1626524040000|2021-07-17 12:14:00|119.33|117.83|119.34|117.84|119.34|117.84|119.33|117.83|2
1626524050000|2021-07-17 12:14:10|119.33|117.83|119.37|117.87|119.37|117.87|119.33|117.83|7
1626524060000|2021-07-17 12:14:20|119.36|117.86|119.37|117.87|119.37|117.87|119.36|117.86|2
1626524070000|2021-07-17 12:14:30|119.36|117.86|119.37|117.87|119.39|117.89|119.35|117.85|11
1626524080000|2021-07-17 12:14:40|119.38|117.88|119.36|117.86|119.38|117.88|119.36|117.86|3
1626524100000|2021-07-17 12:15:00|119.33|117.83|119.37|117.87|119.38|117.88|119.33|117.83|7
1626524110000|2021-07-17 12:15:10|119.38|117.88|119.44|117.94|119.44|117.94|119.38|117.88|6
1626524120000|2021-07-17 12:15:20|119.45|117.95|119.45|117.95|119.46|117.96|119.45|117.95|5
1626524130000|2021-07-17 12:15:30|119.46|117.96|119.48|117.98|119.48|117.98|119.45|117.95|4
1626524140000|2021-07-17 12:15:40|119.49|117.99|119.53|118.03|119.53|118.03|119.49|117.99|9
1626524150000|2021-07-17 12:15:50|119.54|118.04|119.52|118.02|119.54|118.04|119.52|118.02|3
1626524160000|2021-07-17 12:16:00|119.53|118.03|119.51|118.01|119.53|118.03|119.51|118.01|5
1626524170000|2021-07-17 12:16:10|119.53|118.03|119.51|118.01|119.53|118.03|119.51|118.01|7
1626524180000|2021-07-17 12:16:20|119.52|118.02|119.53|118.03|119.53|118.03|119.52|118.02|2
1626524190000|2021-07-17 12:16:30|119.54|118.04|119.53|118.03|119.54|118.04|119.53|118.03|6
1626524200000|2021-07-17 12:16:40|119.54|118.04|119.53|118.03|119.54|118.04|119.53|118.03|2
1626524210000|2021-07-17 12:16:50|119.54|118.04|119.54|118.04|119.54|118.04|119.54|118.04|1
1626524220000|2021-07-17 12:17:00|119.55|118.05|119.54|118.04|119.55|118.05|119.54|118.04|2
1626524230000|2021-07-17 12:17:10|119.55|118.05|119.56|118.06|119.57|118.07|119.55|118.05|6
1626524250000|2021-07-17 12:17:30|119.55|118.05|119.59|118.09|119.6|118.1|119.55|118.05|12
1626524260000|2021-07-17 12:17:40|119.58|118.08|119.59|118.09|119.62|118.12|119.58|118.08|7
1626524270000|2021-07-17 12:17:50|119.6|118.1|119.6|118.1|119.6|118.1|119.6|118.1|1
1626524280000|2021-07-17 12:18:00|119.59|118.09|119.59|118.09|119.59|118.09|119.55|118.05|5
1626524290000|2021-07-17 12:18:10|119.6|118.1|119.63|118.13|119.63|118.13|119.6|118.1|6
1626524300000|2021-07-17 12:18:20|119.64|118.14|119.61|118.11|119.66|118.16|119.61|118.11|8
1626524310000|2021-07-17 12:18:30|119.6|118.1|119.59|118.09|119.6|118.1|119.59|118.09|2
1626524320000|2021-07-17 12:18:40|119.6|118.1|119.59|118.09|119.6|118.1|119.59|118.09|4
1626524330000|2021-07-17 12:18:50|119.58|118.08|119.58|118.08|119.59|118.09|119.57|118.07|9
1626524340000|2021-07-17 12:19:00|119.57|118.07|119.57|118.07|119.58|118.08|119.56|118.06|11
1626524350000|2021-07-17 12:19:10|119.56|118.06|119.52|118.02|119.57|118.07|119.52|118.02|6
1626524360000|2021-07-17 12:19:20|119.51|118.01|119.49|117.99|119.51|118.01|119.49|117.99|2
1626524370000|2021-07-17 12:19:30|119.48|117.98|119.46|117.96|119.48|117.98|119.46|117.96|7
1626524380000|2021-07-17 12:19:40|119.45|117.95|119.42|117.92|119.45|117.95|119.42|117.92|8
1626524390000|2021-07-17 12:19:50|119.41|117.91|119.37|117.87|119.41|117.91|119.37|117.87|11
1626524400000|2021-07-17 12:20:00|119.38|117.88|119.45|117.95|119.45|117.95|119.38|117.88|7
1626524410000|2021-07-17 12:20:10|119.46|117.96|119.6|118.1|119.6|118.1|119.45|117.95|14
1626524420000|2021-07-17 12:20:20|119.61|118.11|119.65|118.15|119.65|118.15|119.61|118.11|3
1626524430000|2021-07-17 12:20:30|119.64|118.14|119.65|118.15|119.65|118.15|119.64|118.14|2
1626524440000|2021-07-17 12:20:40|119.66|118.16|119.61|118.11|119.66|118.16|119.61|118.11|11
1626524450000|2021-07-17 12:20:50|119.6|118.1|119.6|118.1|119.6|118.1|119.59|118.09|5
1626524460000|2021-07-17 12:21:00|119.59|118.09|119.63|118.13|119.64|118.14|119.59|118.09|8
1626524470000|2021-07-17 12:21:10|119.64|118.14|119.65|118.15|119.65|118.15|119.64|118.14|2
1626524480000|2021-07-17 12:21:20|119.66|118.16|119.66|118.16|119.66|118.16|119.65|118.15|5
1626524490000|2021-07-17 12:21:30|119.65|118.15|119.63|118.13|119.65|118.15|119.62|118.12|6
1626524500000|2021-07-17 12:21:40|119.64|118.14|119.7|118.2|119.7|118.2|119.64|118.14|9
1626524510000|2021-07-17 12:21:50|119.71|118.21|119.77|118.27|119.78|118.28|119.7|118.2|12
1626524520000|2021-07-17 12:22:00|119.79|118.29|119.73|118.23|119.79|118.29|119.72|118.22|11
1626524530000|2021-07-17 12:22:10|119.72|118.22|119.73|118.23|119.73|118.23|119.71|118.21|8
1626524540000|2021-07-17 12:22:20|119.74|118.24|119.74|118.24|119.74|118.24|119.74|118.24|1
1626524550000|2021-07-17 12:22:30|119.75|118.25|119.74|118.24|119.75|118.25|119.74|118.24|4
1626524560000|2021-07-17 12:22:40|119.73|118.23|119.73|118.23|119.73|118.23|119.72|118.22|5
1626524570000|2021-07-17 12:22:50|119.71|118.21|119.73|118.23|119.74|118.24|119.71|118.21|5
1626524580000|2021-07-17 12:23:00|119.74|118.24|119.74|118.24|119.74|118.24|119.74|118.24|1
1626524590000|2021-07-17 12:23:10|119.75|118.25|119.76|118.26|119.76|118.26|119.75|118.25|2
1626524600000|2021-07-17 12:23:20|119.77|118.27|119.8|118.3|119.8|118.3|119.77|118.27|6
1626524610000|2021-07-17 12:23:30|119.79|118.29|119.8|118.3|119.81|118.31|119.79|118.29|8
1626524620000|2021-07-17 12:23:40|119.81|118.31|119.78|118.28|119.81|118.31|119.77|118.27|10
1626524630000|2021-07-17 12:23:50|119.79|118.29|119.8|118.3|119.8|118.3|119.79|118.29|2
1626524640000|2021-07-17 12:24:00|119.79|118.29|119.8|118.3|119.8|118.3|119.78|118.28|4
1626524660000|2021-07-17 12:24:20|119.81|118.31|119.8|118.3|119.81|118.31|119.8|118.3|2
1626524670000|2021-07-17 12:24:30|119.81|118.31|119.83|118.33|119.83|118.33|119.81|118.31|5
1626524680000|2021-07-17 12:24:40|119.84|118.34|119.86|118.36|119.88|118.38|119.84|118.34|7
1626524690000|2021-07-17 12:24:50|119.87|118.37|119.87|118.37|119.87|118.37|119.86|118.36|3
1626524700000|2021-07-17 12:25:00|119.86|118.36|119.97|118.47|119.98|118.48|119.86|118.36|11
1626524710000|2021-07-17 12:25:10|119.98|118.48|119.94|118.44|119.98|118.48|119.93|118.43|12
1626524720000|2021-07-17 12:25:20|119.92|118.42|119.95|118.45|119.95|118.45|119.92|118.42|6
1626524730000|2021-07-17 12:25:30|119.94|118.44|119.92|118.42|119.94|118.44|119.91|118.41|5
1626524740000|2021-07-17 12:25:40|119.93|118.43|119.94|118.44|119.95|118.45|119.92|118.42|8
1626524750000|2021-07-17 12:25:50|119.95|118.45|119.95|118.45|119.95|118.45|119.94|118.44|5
1626524760000|2021-07-17 12:26:00|119.96|118.46|119.93|118.43|119.96|118.46|119.93|118.43|7
1626524770000|2021-07-17 12:26:10|119.92|118.42|119.92|118.42|119.93|118.43|119.92|118.42|3
1626524780000|2021-07-17 12:26:20|119.91|118.41|119.92|118.42|119.92|118.42|119.91|118.41|4
1626524790000|2021-07-17 12:26:30|119.91|118.41|119.86|118.36|119.92|118.42|119.86|118.36|8
1626524800000|2021-07-17 12:26:40|119.87|118.37|119.81|118.31|119.87|118.37|119.81|118.31|12
1626524820000|2021-07-17 12:27:00|119.82|118.32|119.8|118.3|119.82|118.32|119.76|118.26|11
1626524830000|2021-07-17 12:27:10|119.81|118.31|119.86|118.36|119.87|118.37|119.8|118.3|12
1626524840000|2021-07-17 12:27:20|119.87|118.37|119.87|118.37|119.88|118.38|119.87|118.37|7
1626524850000|2021-07-17 12:27:30|119.86|118.36|119.86|118.36|119.86|118.36|119.85|118.35|3
1626524870000|2021-07-17 12:27:50|119.85|118.35|119.86|118.36|119.86|118.36|119.85|118.35|4
1626524900000|2021-07-17 12:28:20|119.87|118.37|119.86|118.36|119.87|118.37|119.86|118.36|2
1626524910000|2021-07-17 12:28:30|119.85|118.35|119.85|118.35|119.85|118.35|119.85|118.35|1
1626524920000|2021-07-17 12:28:40|119.86|118.36|119.85|118.35|119.86|118.36|119.85|118.35|2
1626524930000|2021-07-17 12:28:50|119.86|118.36|119.97|118.47|119.99|118.49|119.86|118.36|11
1626524940000|2021-07-17 12:29:00|119.95|118.45|119.93|118.43|119.95|118.45|119.92|118.42|10
1626524950000|2021-07-17 12:29:10|119.94|118.44|119.94|118.44|119.94|118.44|119.93|118.43|3
1626524960000|2021-07-17 12:29:20|119.93|118.43|119.93|118.43|119.94|118.44|119.92|118.42|9
1626524970000|2021-07-17 12:29:30|119.92|118.42|119.92|118.42|119.92|118.42|119.92|118.42|1
1626524980000|2021-07-17 12:29:40|119.91|118.41|119.9|118.4|119.91|118.41|119.89|118.39|6
1626524990000|2021-07-17 12:29:50|119.91|118.41|119.92|118.42|119.93|118.43|119.91|118.41|4
1626525000000|2021-07-17 12:30:00|119.93|118.43|119.92|118.42|119.93|118.43|119.92|118.42|6
1626525010000|2021-07-17 12:30:10|119.93|118.43|119.92|118.42|119.93|118.43|119.92|118.42|6
1626525020000|2021-07-17 12:30:20|119.93|118.43|119.91|118.41|119.93|118.43|119.91|118.41|3
1626525030000|2021-07-17 12:30:30|119.92|118.42|119.84|118.34|119.92|118.42|119.82|118.32|8
1626525040000|2021-07-17 12:30:40|119.83|118.33|119.83|118.33|119.84|118.34|119.83|118.33|5
1626525050000|2021-07-17 12:30:50|119.82|118.32|119.82|118.32|119.83|118.33|119.82|118.32|3
1626525060000|2021-07-17 12:31:00|119.81|118.31|119.86|118.36|119.88|118.38|119.81|118.31|9
1626525070000|2021-07-17 12:31:10|119.87|118.37|119.88|118.38|119.9|118.4|119.86|118.36|11
1626525080000|2021-07-17 12:31:20|119.9|118.4|119.95|118.45|119.95|118.45|119.9|118.4|4
1626525090000|2021-07-17 12:31:30|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626525100000|2021-07-17 12:31:40|119.95|118.45|119.95|118.45|119.95|118.45|119.95|118.45|1
1626525110000|2021-07-17 12:31:50|119.98|118.48|120.02|118.52|120.03|118.53|119.97|118.47|8
1626525120000|2021-07-17 12:32:00|120.03|118.53|120|118.5|120.03|118.53|120|118.5|6
1626525130000|2021-07-17 12:32:10|120.01|118.51|120.06|118.56|120.07|118.57|120.01|118.51|11
1626525140000|2021-07-17 12:32:20|120.07|118.57|120.17|118.67|120.17|118.67|120.07|118.57|13
1626525150000|2021-07-17 12:32:30|120.18|118.68|120.2|118.7|120.21|118.71|120.17|118.67|16
1626525160000|2021-07-17 12:32:40|120.21|118.71|120.21|118.71|120.22|118.72|120.2|118.7|5
1626525170000|2021-07-17 12:32:50|120.22|118.72|120.33|118.83|120.33|118.83|120.22|118.72|14
1626525180000|2021-07-17 12:33:00|120.34|118.84|120.28|118.78|120.34|118.84|120.28|118.78|8
1626525190000|2021-07-17 12:33:10|120.27|118.77|120.21|118.71|120.27|118.77|120.21|118.71|6
1626525200000|2021-07-17 12:33:20|120.2|118.7|120.27|118.77|120.27|118.77|120.18|118.68|17
1626525210000|2021-07-17 12:33:30|120.28|118.78|120.26|118.76|120.28|118.78|120.25|118.75|7
1626525220000|2021-07-17 12:33:40|120.27|118.77|120.28|118.78|120.29|118.79|120.25|118.75|12
1626525230000|2021-07-17 12:33:50|120.29|118.79|120.28|118.78|120.29|118.79|120.28|118.78|6
1626525240000|2021-07-17 12:34:00|120.27|118.77|120.22|118.72|120.28|118.78|120.22|118.72|6
1626525250000|2021-07-17 12:34:10|120.21|118.71|120.22|118.72|120.22|118.72|120.21|118.71|4
1626525260000|2021-07-17 12:34:20|120.23|118.73|120.24|118.74|120.24|118.74|120.23|118.73|4
1626525270000|2021-07-17 12:34:30|120.23|118.73|120.27|118.77|120.29|118.79|120.23|118.73|12
1626525280000|2021-07-17 12:34:40|120.28|118.78|120.27|118.77|120.28|118.78|120.26|118.76|7
1626525290000|2021-07-17 12:34:50|120.28|118.78|120.27|118.77|120.28|118.78|120.27|118.77|4
1626525300000|2021-07-17 12:35:00|120.26|118.76|120.27|118.77|120.27|118.77|120.23|118.73|12
1626525310000|2021-07-17 12:35:10|120.26|118.76|120.27|118.77|120.27|118.77|120.26|118.76|4
1626525320000|2021-07-17 12:35:20|120.28|118.78|120.31|118.81|120.31|118.81|120.28|118.78|5
1626525330000|2021-07-17 12:35:30|120.32|118.82|120.32|118.82|120.32|118.82|120.32|118.82|1
1626525340000|2021-07-17 12:35:40|120.31|118.81|120.3|118.8|120.32|118.82|120.3|118.8|8
1626525350000|2021-07-17 12:35:50|120.31|118.81|120.33|118.83|120.33|118.83|120.31|118.81|3
1626525360000|2021-07-17 12:36:00|120.32|118.82|120.32|118.82|120.33|118.83|120.31|118.81|7
1626525370000|2021-07-17 12:36:10|120.31|118.81|120.29|118.79|120.31|118.81|120.27|118.77|8
1626525380000|2021-07-17 12:36:20|120.28|118.78|120.25|118.75|120.28|118.78|120.25|118.75|10
1626525390000|2021-07-17 12:36:30|120.26|118.76|120.28|118.78|120.28|118.78|120.25|118.75|9
1626525400000|2021-07-17 12:36:40|120.27|118.77|120.31|118.81|120.31|118.81|120.27|118.77|7
1626525410000|2021-07-17 12:36:50|120.3|118.8|120.31|118.81|120.32|118.82|120.3|118.8|6
1626525420000|2021-07-17 12:37:00|120.32|118.82|120.32|118.82|120.34|118.84|120.32|118.82|5
1626525430000|2021-07-17 12:37:10|120.31|118.81|120.32|118.82|120.32|118.82|120.3|118.8|4
1626525440000|2021-07-17 12:37:20|120.33|118.83|120.31|118.81|120.33|118.83|120.3|118.8|9
1626525450000|2021-07-17 12:37:30|120.3|118.8|120.3|118.8|120.32|118.82|120.3|118.8|9
1626525460000|2021-07-17 12:37:40|120.31|118.81|120.29|118.79|120.31|118.81|120.28|118.78|5
1626525470000|2021-07-17 12:37:50|120.28|118.78|120.28|118.78|120.3|118.8|120.26|118.76|9
1626525480000|2021-07-17 12:38:00|120.27|118.77|120.26|118.76|120.27|118.77|120.24|118.74|9
1626525490000|2021-07-17 12:38:10|120.25|118.75|120.3|118.8|120.3|118.8|120.25|118.75|12
1626525500000|2021-07-17 12:38:20|120.29|118.79|120.35|118.85|120.35|118.85|120.29|118.79|10
1626525510000|2021-07-17 12:38:30|120.34|118.84|120.33|118.83|120.34|118.84|120.32|118.82|10
1626525520000|2021-07-17 12:38:40|120.32|118.82|120.27|118.77|120.33|118.83|120.27|118.77|10
1626525530000|2021-07-17 12:38:50|120.28|118.78|120.28|118.78|120.29|118.79|120.27|118.77|7
1626525540000|2021-07-17 12:39:00|120.29|118.79|120.31|118.81|120.34|118.84|120.29|118.79|10
1626525550000|2021-07-17 12:39:10|120.3|118.8|120.31|118.81|120.32|118.82|120.28|118.78|8
1626525560000|2021-07-17 12:39:20|120.3|118.8|120.27|118.77|120.3|118.8|120.27|118.77|5
1626525570000|2021-07-17 12:39:30|120.26|118.76|120.27|118.77|120.27|118.77|120.24|118.74|6
1626525580000|2021-07-17 12:39:40|120.26|118.76|120.26|118.76|120.29|118.79|120.26|118.76|9
1626525590000|2021-07-17 12:39:50|120.25|118.75|120.26|118.76|120.26|118.76|120.25|118.75|2
1626525600000|2021-07-17 12:40:00|120.25|118.75|120.19|118.69|120.25|118.75|120.18|118.68|9
1626525610000|2021-07-17 12:40:10|120.18|118.68|120.23|118.73|120.26|118.76|120.18|118.68|18
1626525620000|2021-07-17 12:40:20|120.22|118.72|120.18|118.68|120.22|118.72|120.18|118.68|10
1626525630000|2021-07-17 12:40:30|120.19|118.69|120.16|118.66|120.19|118.69|120.16|118.66|4
1626525640000|2021-07-17 12:40:40|120.15|118.65|120.12|118.62|120.15|118.65|120.11|118.61|14
1626525650000|2021-07-17 12:40:50|120.11|118.61|120.06|118.56|120.11|118.61|120.04|118.54|14
1626525660000|2021-07-17 12:41:00|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|8
1626525670000|2021-07-17 12:41:10|120.05|118.55|119.99|118.49|120.05|118.55|119.99|118.49|11
1626525680000|2021-07-17 12:41:20|119.98|118.48|119.98|118.48|119.99|118.49|119.98|118.48|9
1626525690000|2021-07-17 12:41:30|119.99|118.49|119.97|118.47|119.99|118.49|119.96|118.46|8
1626525700000|2021-07-17 12:41:40|119.96|118.46|119.85|118.35|119.96|118.46|119.84|118.34|12
1626525710000|2021-07-17 12:41:50|119.84|118.34|119.82|118.32|119.85|118.35|119.82|118.32|9
1626525720000|2021-07-17 12:42:00|119.81|118.31|119.85|118.35|119.9|118.4|119.8|118.3|16
1626525730000|2021-07-17 12:42:10|119.86|118.36|119.86|118.36|119.88|118.38|119.85|118.35|6
1626525740000|2021-07-17 12:42:20|119.85|118.35|119.85|118.35|119.87|118.37|119.85|118.35|10
1626525750000|2021-07-17 12:42:30|119.86|118.36|119.85|118.35|119.86|118.36|119.85|118.35|6
1626525760000|2021-07-17 12:42:40|119.84|118.34|119.84|118.34|119.85|118.35|119.83|118.33|6
1626525770000|2021-07-17 12:42:50|119.83|118.33|119.79|118.29|119.84|118.34|119.78|118.28|12
1626525780000|2021-07-17 12:43:00|119.78|118.28|119.85|118.35|119.85|118.35|119.78|118.28|7
1626525790000|2021-07-17 12:43:10|119.86|118.36|119.86|118.36|119.87|118.37|119.85|118.35|13
1626525800000|2021-07-17 12:43:20|119.85|118.35|119.86|118.36|119.86|118.36|119.85|118.35|6
1626525810000|2021-07-17 12:43:30|119.85|118.35|119.84|118.34|119.87|118.37|119.82|118.32|15
1626525820000|2021-07-17 12:43:40|119.83|118.33|119.83|118.33|119.84|118.34|119.82|118.32|5
1626525830000|2021-07-17 12:43:50|119.82|118.32|119.83|118.33|119.83|118.33|119.8|118.3|16
1626525840000|2021-07-17 12:44:00|119.82|118.32|119.87|118.37|119.88|118.38|119.82|118.32|10
1626525850000|2021-07-17 12:44:10|119.86|118.36|119.84|118.34|119.87|118.37|119.84|118.34|7
1626525860000|2021-07-17 12:44:20|119.85|118.35|119.82|118.32|119.86|118.36|119.82|118.32|8
1626525870000|2021-07-17 12:44:30|119.83|118.33|119.83|118.33|119.83|118.33|119.83|118.33|1
1626525880000|2021-07-17 12:44:40|119.84|118.34|119.86|118.36|119.86|118.36|119.84|118.34|5
1626525890000|2021-07-17 12:44:50|119.85|118.35|119.9|118.4|119.91|118.41|119.85|118.35|12
1626525900000|2021-07-17 12:45:00|119.91|118.41|119.99|118.49|119.99|118.49|119.9|118.4|9
1626525910000|2021-07-17 12:45:10|119.98|118.48|120|118.5|120|118.5|119.96|118.46|6
1626525920000|2021-07-17 12:45:20|119.99|118.49|120.01|118.51|120.02|118.52|119.99|118.49|11
1626525930000|2021-07-17 12:45:30|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|2
1626525940000|2021-07-17 12:45:40|120|118.5|119.99|118.49|120.01|118.51|119.98|118.48|11
1626525950000|2021-07-17 12:45:50|119.98|118.48|119.93|118.43|119.98|118.48|119.93|118.43|8
1626525960000|2021-07-17 12:46:00|119.92|118.42|119.88|118.38|119.92|118.42|119.85|118.35|17
1626525970000|2021-07-17 12:46:10|119.9|118.4|119.9|118.4|119.9|118.4|119.88|118.38|6
1626525980000|2021-07-17 12:46:20|119.89|118.39|119.88|118.38|119.9|118.4|119.87|118.37|5
1626525990000|2021-07-17 12:46:30|119.89|118.39|119.88|118.38|119.89|118.39|119.88|118.38|4
1626526000000|2021-07-17 12:46:40|119.89|118.39|119.91|118.41|119.91|118.41|119.89|118.39|6
1626526010000|2021-07-17 12:46:50|119.9|118.4|119.9|118.4|119.91|118.41|119.9|118.4|5
1626526020000|2021-07-17 12:47:00|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|6
1626526030000|2021-07-17 12:47:10|119.89|118.39|119.89|118.39|119.89|118.39|119.89|118.39|1
1626526040000|2021-07-17 12:47:20|119.9|118.4|119.92|118.42|119.92|118.42|119.9|118.4|3
1626526050000|2021-07-17 12:47:30|119.91|118.41|119.91|118.41|119.92|118.42|119.91|118.41|5
1626526060000|2021-07-17 12:47:40|119.92|118.42|119.91|118.41|119.92|118.42|119.89|118.39|9
1626526070000|2021-07-17 12:47:50|119.9|118.4|119.91|118.41|119.91|118.41|119.89|118.39|6
1626526080000|2021-07-17 12:48:00|119.9|118.4|119.93|118.43|119.94|118.44|119.9|118.4|8
1626526090000|2021-07-17 12:48:10|119.94|118.44|119.95|118.45|119.96|118.46|119.94|118.44|6
1626526100000|2021-07-17 12:48:20|119.96|118.46|119.99|118.49|119.99|118.49|119.95|118.45|8
1626526110000|2021-07-17 12:48:30|119.98|118.48|119.98|118.48|119.98|118.48|119.98|118.48|1
1626526120000|2021-07-17 12:48:40|119.97|118.47|119.95|118.45|119.97|118.47|119.94|118.44|5
1626526130000|2021-07-17 12:48:50|119.94|118.44|119.93|118.43|119.95|118.45|119.92|118.42|8
1626526140000|2021-07-17 12:49:00|119.94|118.44|119.92|118.42|119.96|118.46|119.92|118.42|13
1626526150000|2021-07-17 12:49:10|119.91|118.41|119.93|118.43|119.94|118.44|119.89|118.39|11
1626526160000|2021-07-17 12:49:20|119.94|118.44|119.94|118.44|119.94|118.44|119.93|118.43|5
1626526170000|2021-07-17 12:49:30|119.93|118.43|119.97|118.47|119.97|118.47|119.93|118.43|7
1626526180000|2021-07-17 12:49:40|119.98|118.48|120.02|118.52|120.02|118.52|119.98|118.48|7
1626526190000|2021-07-17 12:49:50|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|9
1626526200000|2021-07-17 12:50:00|120.02|118.52|120.02|118.52|120.03|118.53|120.01|118.51|9
1626526210000|2021-07-17 12:50:10|120.01|118.51|119.97|118.47|120.02|118.52|119.97|118.47|5
1626526220000|2021-07-17 12:50:20|119.96|118.46|119.96|118.46|119.97|118.47|119.96|118.46|3
1626526230000|2021-07-17 12:50:30|119.97|118.47|119.93|118.43|119.97|118.47|119.93|118.43|11
1626526240000|2021-07-17 12:50:40|119.94|118.44|119.93|118.43|119.94|118.44|119.93|118.43|10
1626526250000|2021-07-17 12:50:50|119.94|118.44|119.93|118.43|119.94|118.44|119.93|118.43|4
1626526260000|2021-07-17 12:51:00|119.94|118.44|119.93|118.43|119.94|118.44|119.93|118.43|2
1626526270000|2021-07-17 12:51:10|119.94|118.44|119.86|118.36|119.94|118.44|119.85|118.35|9
1626526280000|2021-07-17 12:51:20|119.85|118.35|119.78|118.28|119.86|118.36|119.78|118.28|15
1626526290000|2021-07-17 12:51:30|119.8|118.3|119.81|118.31|119.83|118.33|119.79|118.29|8
1626526300000|2021-07-17 12:51:40|119.8|118.3|119.79|118.29|119.8|118.3|119.79|118.29|2
1626526310000|2021-07-17 12:51:50|119.78|118.28|119.79|118.29|119.79|118.29|119.78|118.28|4
1626526320000|2021-07-17 12:52:00|119.8|118.3|119.85|118.35|119.85|118.35|119.8|118.3|4
1626526330000|2021-07-17 12:52:10|119.86|118.36|119.87|118.37|119.87|118.37|119.85|118.35|9
1626526340000|2021-07-17 12:52:20|119.86|118.36|119.87|118.37|119.87|118.37|119.86|118.36|6
1626526350000|2021-07-17 12:52:30|119.86|118.36|119.85|118.35|119.86|118.36|119.84|118.34|8
1626526360000|2021-07-17 12:52:40|119.86|118.36|119.87|118.37|119.89|118.39|119.85|118.35|11
1626526370000|2021-07-17 12:52:50|119.88|118.38|119.88|118.38|119.88|118.38|119.87|118.37|7
1626526380000|2021-07-17 12:53:00|119.87|118.37|119.87|118.37|119.88|118.38|119.87|118.37|11
1626526390000|2021-07-17 12:53:10|119.89|118.39|119.91|118.41|119.91|118.41|119.89|118.39|7
1626526400000|2021-07-17 12:53:20|119.92|118.42|119.92|118.42|119.92|118.42|119.91|118.41|3
1626526410000|2021-07-17 12:53:30|119.93|118.43|119.95|118.45|119.95|118.45|119.92|118.42|4
1626526420000|2021-07-17 12:53:40|119.96|118.46|119.99|118.49|119.99|118.49|119.96|118.46|7
1626526430000|2021-07-17 12:53:50|120|118.5|119.99|118.49|120|118.5|119.98|118.48|4
1626526440000|2021-07-17 12:54:00|119.98|118.48|119.96|118.46|119.99|118.49|119.95|118.45|7
1626526450000|2021-07-17 12:54:10|119.97|118.47|120.04|118.54|120.05|118.55|119.97|118.47|11
1626526460000|2021-07-17 12:54:20|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|4
1626526470000|2021-07-17 12:54:30|120.03|118.53|120.02|118.52|120.04|118.54|120.02|118.52|4
1626526480000|2021-07-17 12:54:40|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|2
1626526490000|2021-07-17 12:54:50|120.03|118.53|120.04|118.54|120.05|118.55|120.03|118.53|4
1626526500000|2021-07-17 12:55:00|120.03|118.53|119.99|118.49|120.03|118.53|119.97|118.47|14
1626526510000|2021-07-17 12:55:10|120|118.5|120|118.5|120|118.5|119.99|118.49|3
1626526520000|2021-07-17 12:55:20|119.99|118.49|119.97|118.47|120|118.5|119.97|118.47|9
1626526530000|2021-07-17 12:55:30|119.96|118.46|119.97|118.47|119.97|118.47|119.95|118.45|6
1626526540000|2021-07-17 12:55:40|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|6
1626526550000|2021-07-17 12:55:50|119.98|118.48|120.02|118.52|120.02|118.52|119.98|118.48|5
1626526560000|2021-07-17 12:56:00|120.03|118.53|120.03|118.53|120.03|118.53|120.03|118.53|1
1626526570000|2021-07-17 12:56:10|120.04|118.54|120.04|118.54|120.04|118.54|120.03|118.53|3
1626526580000|2021-07-17 12:56:20|120.07|118.57|120.08|118.58|120.09|118.59|120.06|118.56|14
1626526590000|2021-07-17 12:56:30|120.07|118.57|120.08|118.58|120.08|118.58|120.07|118.57|2
1626526600000|2021-07-17 12:56:40|120.07|118.57|120.08|118.58|120.08|118.58|120.07|118.57|4
1626526630000|2021-07-17 12:57:10|120.07|118.57|120.07|118.57|120.07|118.57|120.07|118.57|1
1626526640000|2021-07-17 12:57:20|120.08|118.58|120.07|118.57|120.08|118.58|120.07|118.57|6
1626526650000|2021-07-17 12:57:30|120.08|118.58|120.11|118.61|120.12|118.62|120.07|118.57|7
1626526660000|2021-07-17 12:57:40|120.12|118.62|120.13|118.63|120.15|118.65|120.12|118.62|11
1626526670000|2021-07-17 12:57:50|120.16|118.66|120.15|118.65|120.17|118.67|120.15|118.65|5
1626526680000|2021-07-17 12:58:00|120.14|118.64|120.12|118.62|120.14|118.64|120.12|118.62|9
1626526690000|2021-07-17 12:58:10|120.13|118.63|120.07|118.57|120.13|118.63|120.07|118.57|10
1626526700000|2021-07-17 12:58:20|120.08|118.58|120.08|118.58|120.08|118.58|120.07|118.57|5
1626526710000|2021-07-17 12:58:30|120.07|118.57|120.09|118.59|120.09|118.59|120.06|118.56|7
1626526720000|2021-07-17 12:58:40|120.1|118.6|120.08|118.58|120.1|118.6|120.08|118.58|5
1626526730000|2021-07-17 12:58:50|120.09|118.59|120.11|118.61|120.15|118.65|120.08|118.58|15
1626526740000|2021-07-17 12:59:00|120.12|118.62|120.13|118.63|120.13|118.63|120.11|118.61|8
1626526750000|2021-07-17 12:59:10|120.14|118.64|120.14|118.64|120.14|118.64|120.13|118.63|3
1626526760000|2021-07-17 12:59:20|120.15|118.65|120.17|118.67|120.18|118.68|120.15|118.65|5
1626526770000|2021-07-17 12:59:30|120.18|118.68|120.18|118.68|120.18|118.68|120.17|118.67|7
1626526780000|2021-07-17 12:59:40|120.19|118.69|120.2|118.7|120.2|118.7|120.18|118.68|3
1626526790000|2021-07-17 12:59:50|120.21|118.71|120.19|118.69|120.21|118.71|120.19|118.69|5
1626526800000|2021-07-17 13:00:00|120.18|118.68|120.17|118.67|120.18|118.68|120.17|118.67|2
1626526810000|2021-07-17 13:00:10|120.18|118.68|120.21|118.71|120.21|118.71|120.18|118.68|6
1626526820000|2021-07-17 13:00:20|120.22|118.72|120.2|118.7|120.22|118.72|120.2|118.7|3
1626526830000|2021-07-17 13:00:30|120.19|118.69|120.13|118.63|120.19|118.69|120.1|118.6|16
1626526840000|2021-07-17 13:00:40|120.12|118.62|120.12|118.62|120.13|118.63|120.11|118.61|7
1626526850000|2021-07-17 13:00:50|120.13|118.63|120.06|118.56|120.13|118.63|120.04|118.54|17
1626526860000|2021-07-17 13:01:00|120.04|118.54|120.06|118.56|120.07|118.57|120.02|118.52|17
1626526870000|2021-07-17 13:01:10|120.07|118.57|120.05|118.55|120.07|118.57|120.04|118.54|11
1626526880000|2021-07-17 13:01:20|120.04|118.54|120.04|118.54|120.06|118.56|120.04|118.54|5
1626526890000|2021-07-17 13:01:30|120.03|118.53|120|118.5|120.03|118.53|119.97|118.47|12
1626526900000|2021-07-17 13:01:40|120.01|118.51|120.05|118.55|120.07|118.57|120.01|118.51|14
1626526910000|2021-07-17 13:01:50|120.04|118.54|120.06|118.56|120.06|118.56|120.03|118.53|13
1626526920000|2021-07-17 13:02:00|120.05|118.55|119.95|118.45|120.05|118.55|119.95|118.45|11
1626526930000|2021-07-17 13:02:10|119.94|118.44|119.98|118.48|119.99|118.49|119.93|118.43|14
1626526940000|2021-07-17 13:02:20|119.99|118.49|119.97|118.47|119.99|118.49|119.97|118.47|3
1626526950000|2021-07-17 13:02:30|119.98|118.48|119.98|118.48|120|118.5|119.97|118.47|11
1626526960000|2021-07-17 13:02:40|119.97|118.47|120.02|118.52|120.03|118.53|119.97|118.47|9
1626526970000|2021-07-17 13:02:50|120.03|118.53|120.03|118.53|120.04|118.54|120.03|118.53|3
1626526980000|2021-07-17 13:03:00|120.04|118.54|120.04|118.54|120.04|118.54|120.03|118.53|3
1626526990000|2021-07-17 13:03:10|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|2
1626527000000|2021-07-17 13:03:20|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|2
1626527010000|2021-07-17 13:03:30|120.03|118.53|120.01|118.51|120.03|118.53|120.01|118.51|2
1626527020000|2021-07-17 13:03:40|120.02|118.52|119.99|118.49|120.02|118.52|119.98|118.48|12
1626527030000|2021-07-17 13:03:50|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626527040000|2021-07-17 13:04:00|119.98|118.48|119.99|118.49|120|118.5|119.98|118.48|6
1626527050000|2021-07-17 13:04:10|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626527070000|2021-07-17 13:04:30|120|118.5|119.99|118.49|120|118.5|119.99|118.49|4
1626527080000|2021-07-17 13:04:40|119.98|118.48|119.97|118.47|119.99|118.49|119.97|118.47|4
1626527090000|2021-07-17 13:04:50|119.96|118.46|119.96|118.46|119.97|118.47|119.96|118.46|5
1626527100000|2021-07-17 13:05:00|119.97|118.47|120.02|118.52|120.03|118.53|119.97|118.47|10
1626527110000|2021-07-17 13:05:10|120.03|118.53|120.07|118.57|120.09|118.59|120.03|118.53|6
1626527120000|2021-07-17 13:05:20|120.08|118.58|120.12|118.62|120.12|118.62|120.08|118.58|7
1626527130000|2021-07-17 13:05:30|120.13|118.63|120.13|118.63|120.14|118.64|120.12|118.62|7
1626527150000|2021-07-17 13:05:50|120.14|118.64|120.15|118.65|120.15|118.65|120.14|118.64|4
1626527160000|2021-07-17 13:06:00|120.14|118.64|120.14|118.64|120.14|118.64|120.13|118.63|3
1626527170000|2021-07-17 13:06:10|120.15|118.65|120.16|118.66|120.16|118.66|120.15|118.65|4
1626527190000|2021-07-17 13:06:30|120.15|118.65|120.15|118.65|120.16|118.66|120.14|118.64|4
1626527220000|2021-07-17 13:07:00|120.16|118.66|120.15|118.65|120.16|118.66|120.15|118.65|4
1626527230000|2021-07-17 13:07:10|120.14|118.64|120.14|118.64|120.15|118.65|120.13|118.63|7
1626527240000|2021-07-17 13:07:20|120.13|118.63|120.16|118.66|120.16|118.66|120.13|118.63|4
1626527250000|2021-07-17 13:07:30|120.15|118.65|120.16|118.66|120.16|118.66|120.15|118.65|2
1626527270000|2021-07-17 13:07:50|120.17|118.67|120.17|118.67|120.17|118.67|120.17|118.67|1
1626527290000|2021-07-17 13:08:10|120.18|118.68|120.22|118.72|120.22|118.72|120.18|118.68|4
1626527300000|2021-07-17 13:08:20|120.24|118.74|120.24|118.74|120.25|118.75|120.24|118.74|3
1626527310000|2021-07-17 13:08:30|120.23|118.73|120.22|118.72|120.23|118.73|120.21|118.71|8
1626527320000|2021-07-17 13:08:40|120.23|118.73|120.21|118.71|120.23|118.73|120.21|118.71|11
1626527330000|2021-07-17 13:08:50|120.2|118.7|120.17|118.67|120.2|118.7|120.15|118.65|11
1626527340000|2021-07-17 13:09:00|120.18|118.68|120.17|118.67|120.18|118.68|120.17|118.67|4
1626527350000|2021-07-17 13:09:10|120.18|118.68|120.22|118.72|120.22|118.72|120.17|118.67|8
1626527360000|2021-07-17 13:09:20|120.23|118.73|120.23|118.73|120.23|118.73|120.22|118.72|9
1626527370000|2021-07-17 13:09:30|120.22|118.72|120.2|118.7|120.23|118.73|120.2|118.7|7
1626527380000|2021-07-17 13:09:40|120.19|118.69|120.2|118.7|120.2|118.7|120.19|118.69|4
1626527390000|2021-07-17 13:09:50|120.19|118.69|120.22|118.72|120.22|118.72|120.19|118.69|4
1626527400000|2021-07-17 13:10:00|120.23|118.73|120.26|118.76|120.26|118.76|120.23|118.73|8
1626527410000|2021-07-17 13:10:10|120.27|118.77|120.31|118.81|120.31|118.81|120.27|118.77|8
1626527420000|2021-07-17 13:10:20|120.32|118.82|120.34|118.84|120.34|118.84|120.32|118.82|5
1626527430000|2021-07-17 13:10:30|120.33|118.83|120.34|118.84|120.34|118.84|120.33|118.83|2
1626527440000|2021-07-17 13:10:40|120.33|118.83|120.34|118.84|120.34|118.84|120.33|118.83|4
1626527450000|2021-07-17 13:10:50|120.33|118.83|120.33|118.83|120.33|118.83|120.33|118.83|1
1626527470000|2021-07-17 13:11:10|120.34|118.84|120.34|118.84|120.35|118.85|120.34|118.84|3
1626527490000|2021-07-17 13:11:30|120.33|118.83|120.34|118.84|120.35|118.85|120.33|118.83|4
1626527500000|2021-07-17 13:11:40|120.35|118.85|120.3|118.8|120.35|118.85|120.3|118.8|5
1626527510000|2021-07-17 13:11:50|120.31|118.81|120.32|118.82|120.32|118.82|120.3|118.8|4
1626527520000|2021-07-17 13:12:00|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|5
1626527530000|2021-07-17 13:12:10|120.32|118.82|120.32|118.82|120.32|118.82|120.31|118.81|3
1626527540000|2021-07-17 13:12:20|120.33|118.83|120.31|118.81|120.33|118.83|120.3|118.8|5
1626527550000|2021-07-17 13:12:30|120.3|118.8|120.31|118.81|120.31|118.81|120.3|118.8|2
1626527560000|2021-07-17 13:12:40|120.33|118.83|120.3|118.8|120.33|118.83|120.29|118.79|7
1626527570000|2021-07-17 13:12:50|120.29|118.79|120.27|118.77|120.3|118.8|120.27|118.77|9
1626527580000|2021-07-17 13:13:00|120.28|118.78|120.32|118.82|120.32|118.82|120.28|118.78|5
1626527590000|2021-07-17 13:13:10|120.33|118.83|120.33|118.83|120.33|118.83|120.33|118.83|1
1626527600000|2021-07-17 13:13:20|120.34|118.84|120.35|118.85|120.35|118.85|120.33|118.83|4
1626527620000|2021-07-17 13:13:40|120.37|118.87|120.35|118.85|120.39|118.89|120.35|118.85|10
1626527630000|2021-07-17 13:13:50|120.36|118.86|120.38|118.88|120.38|118.88|120.36|118.86|9
1626527640000|2021-07-17 13:14:00|120.37|118.87|120.36|118.86|120.38|118.88|120.35|118.85|8
1626527650000|2021-07-17 13:14:10|120.35|118.85|120.35|118.85|120.37|118.87|120.35|118.85|11
1626527660000|2021-07-17 13:14:20|120.36|118.86|120.35|118.85|120.38|118.88|120.35|118.85|6
1626527670000|2021-07-17 13:14:30|120.34|118.84|120.34|118.84|120.34|118.84|120.34|118.84|1
1626527680000|2021-07-17 13:14:40|120.35|118.85|120.36|118.86|120.36|118.86|120.35|118.85|2
1626527690000|2021-07-17 13:14:50|120.35|118.85|120.38|118.88|120.39|118.89|120.35|118.85|8
1626527700000|2021-07-17 13:15:00|120.39|118.89|120.39|118.89|120.4|118.9|120.38|118.88|7
1626527710000|2021-07-17 13:15:10|120.4|118.9|120.37|118.87|120.45|118.95|120.36|118.86|15
1626527720000|2021-07-17 13:15:20|120.36|118.86|120.36|118.86|120.37|118.87|120.36|118.86|7
1626527730000|2021-07-17 13:15:30|120.35|118.85|120.29|118.79|120.36|118.86|120.29|118.79|9
1626527740000|2021-07-17 13:15:40|120.28|118.78|120.12|118.62|120.29|118.79|120.12|118.62|18
1626527750000|2021-07-17 13:15:50|120.11|118.61|120.13|118.63|120.13|118.63|120.11|118.61|3
1626527760000|2021-07-17 13:16:00|120.14|118.64|120.02|118.52|120.15|118.65|120.02|118.52|13
1626527770000|2021-07-17 13:16:10|120.01|118.51|119.92|118.42|120.01|118.51|119.92|118.42|15
1626527780000|2021-07-17 13:16:20|119.94|118.44|119.92|118.42|119.95|118.45|119.92|118.42|10
1626527790000|2021-07-17 13:16:30|119.93|118.43|119.95|118.45|119.95|118.45|119.92|118.42|7
1626527800000|2021-07-17 13:16:40|119.94|118.44|119.93|118.43|119.94|118.44|119.91|118.41|14
1626527810000|2021-07-17 13:16:50|119.92|118.42|119.91|118.41|119.93|118.43|119.9|118.4|10
1626527820000|2021-07-17 13:17:00|119.9|118.4|119.9|118.4|119.9|118.4|119.9|118.4|1
1626527830000|2021-07-17 13:17:10|119.86|118.36|119.87|118.37|119.87|118.37|119.86|118.36|4
1626527840000|2021-07-17 13:17:20|119.86|118.36|119.86|118.36|119.86|118.36|119.86|118.36|1
1626527850000|2021-07-17 13:17:30|119.85|118.35|119.86|118.36|119.86|118.36|119.84|118.34|4
1626527860000|2021-07-17 13:17:40|119.85|118.35|119.85|118.35|119.85|118.35|119.85|118.35|1
1626527890000|2021-07-17 13:18:10|119.84|118.34|119.84|118.34|119.84|118.34|119.84|118.34|1
1626527900000|2021-07-17 13:18:20|119.85|118.35|119.77|118.27|119.85|118.35|119.76|118.26|14
1626527910000|2021-07-17 13:18:30|119.76|118.26|119.75|118.25|119.78|118.28|119.75|118.25|8
1626527920000|2021-07-17 13:18:40|119.74|118.24|119.75|118.25|119.77|118.27|119.73|118.23|17
1626527930000|2021-07-17 13:18:50|119.76|118.26|119.75|118.25|119.77|118.27|119.74|118.24|8
1626527940000|2021-07-17 13:19:00|119.76|118.26|119.72|118.22|119.8|118.3|119.72|118.22|13
1626527950000|2021-07-17 13:19:10|119.77|118.27|119.76|118.26|119.81|118.31|119.75|118.25|16
1626527960000|2021-07-17 13:19:20|119.75|118.25|119.75|118.25|119.75|118.25|119.74|118.24|5
1626527970000|2021-07-17 13:19:30|119.76|118.26|119.77|118.27|119.78|118.28|119.76|118.26|6
1626527980000|2021-07-17 13:19:40|119.78|118.28|119.79|118.29|119.8|118.3|119.78|118.28|8
1626527990000|2021-07-17 13:19:50|119.8|118.3|119.78|118.28|119.8|118.3|119.77|118.27|10
1626528000000|2021-07-17 13:20:00|119.79|118.29|119.78|118.28|119.79|118.29|119.77|118.27|4
1626528010000|2021-07-17 13:20:10|119.79|118.29|119.78|118.28|119.81|118.31|119.75|118.25|11
1626528020000|2021-07-17 13:20:20|119.79|118.29|119.82|118.32|119.83|118.33|119.79|118.29|5
1626528030000|2021-07-17 13:20:30|119.81|118.31|119.82|118.32|119.82|118.32|119.81|118.31|4
1626528040000|2021-07-17 13:20:40|119.83|118.33|119.82|118.32|119.83|118.33|119.82|118.32|4
1626528060000|2021-07-17 13:21:00|119.83|118.33|119.89|118.39|119.89|118.39|119.83|118.33|10
1626528070000|2021-07-17 13:21:10|119.88|118.38|119.93|118.43|119.93|118.43|119.88|118.38|6
1626528080000|2021-07-17 13:21:20|119.94|118.44|120.01|118.51|120.01|118.51|119.94|118.44|10
1626528110000|2021-07-17 13:21:50|120.02|118.52|120.05|118.55|120.05|118.55|120.02|118.52|6
1626528120000|2021-07-17 13:22:00|120.06|118.56|120.08|118.58|120.08|118.58|120.06|118.56|12
1626528130000|2021-07-17 13:22:10|120.07|118.57|120.1|118.6|120.11|118.61|120.07|118.57|8
1626528140000|2021-07-17 13:22:20|120.11|118.61|120.11|118.61|120.12|118.62|120.1|118.6|5
1626528150000|2021-07-17 13:22:30|120.1|118.6|120.1|118.6|120.11|118.61|120.08|118.58|10
1626528160000|2021-07-17 13:22:40|120.11|118.61|120.11|118.61|120.12|118.62|120.1|118.6|9
1626528170000|2021-07-17 13:22:50|120.1|118.6|120.1|118.6|120.12|118.62|120.1|118.6|5
1626528180000|2021-07-17 13:23:00|120.09|118.59|120.04|118.54|120.1|118.6|120.04|118.54|7
1626528190000|2021-07-17 13:23:10|120.01|118.51|119.97|118.47|120.01|118.51|119.96|118.46|14
1626528200000|2021-07-17 13:23:20|119.96|118.46|119.98|118.48|119.99|118.49|119.96|118.46|7
1626528210000|2021-07-17 13:23:30|119.99|118.49|119.99|118.49|119.99|118.49|119.99|118.49|1
1626528220000|2021-07-17 13:23:40|119.97|118.47|119.88|118.38|119.97|118.47|119.87|118.37|19
1626528230000|2021-07-17 13:23:50|119.87|118.37|119.82|118.32|119.89|118.39|119.82|118.32|15
1626528240000|2021-07-17 13:24:00|119.81|118.31|119.8|118.3|119.82|118.32|119.78|118.28|13
1626528250000|2021-07-17 13:24:10|119.81|118.31|119.8|118.3|119.86|118.36|119.8|118.3|11
1626528260000|2021-07-17 13:24:20|119.79|118.29|119.77|118.27|119.79|118.29|119.76|118.26|11
1626528280000|2021-07-17 13:24:40|119.75|118.25|119.75|118.25|119.75|118.25|119.74|118.24|3
1626528290000|2021-07-17 13:24:50|119.74|118.24|119.73|118.23|119.74|118.24|119.73|118.23|6
1626528300000|2021-07-17 13:25:00|119.74|118.24|119.74|118.24|119.74|118.24|119.74|118.24|1
1626528310000|2021-07-17 13:25:10|119.73|118.23|119.73|118.23|119.74|118.24|119.72|118.22|9
1626528320000|2021-07-17 13:25:20|119.74|118.24|119.75|118.25|119.75|118.25|119.73|118.23|6
1626528330000|2021-07-17 13:25:30|119.76|118.26|119.78|118.28|119.78|118.28|119.76|118.26|3
1626528340000|2021-07-17 13:25:40|119.79|118.29|119.83|118.33|119.83|118.33|119.78|118.28|7
1626528350000|2021-07-17 13:25:50|119.82|118.32|119.85|118.35|119.85|118.35|119.82|118.32|8
1626528360000|2021-07-17 13:26:00|119.83|118.33|119.77|118.27|119.83|118.33|119.76|118.26|7
1626528370000|2021-07-17 13:26:10|119.76|118.26|119.78|118.28|119.79|118.29|119.76|118.26|9
1626528390000|2021-07-17 13:26:30|119.79|118.29|119.79|118.29|119.8|118.3|119.79|118.29|5
1626528400000|2021-07-17 13:26:40|119.77|118.27|119.76|118.26|119.78|118.28|119.76|118.26|10
1626528410000|2021-07-17 13:26:50|119.75|118.25|119.68|118.18|119.75|118.25|119.68|118.18|8
1626528420000|2021-07-17 13:27:00|119.67|118.17|119.65|118.15|119.67|118.17|119.64|118.14|7
1626528430000|2021-07-17 13:27:10|119.64|118.14|119.61|118.11|119.64|118.14|119.6|118.1|10
1626528440000|2021-07-17 13:27:20|119.62|118.12|119.64|118.14|119.64|118.14|119.59|118.09|16
1626528450000|2021-07-17 13:27:30|119.63|118.13|119.49|117.99|119.63|118.13|119.42|117.92|17
1626528460000|2021-07-17 13:27:40|119.5|118|119.47|117.97|119.5|118|119.46|117.96|10
1626528470000|2021-07-17 13:27:50|119.49|117.99|119.42|117.92|119.49|117.99|119.41|117.91|6
1626528480000|2021-07-17 13:28:00|119.41|117.91|119.41|117.91|119.43|117.93|119.4|117.9|10
1626528490000|2021-07-17 13:28:10|119.4|117.9|119.34|117.84|119.4|117.9|119.32|117.82|11
1626528500000|2021-07-17 13:28:20|119.32|117.82|119.33|117.83|119.39|117.89|119.32|117.82|18
1626528510000|2021-07-17 13:28:30|119.32|117.82|119.31|117.81|119.32|117.82|119.28|117.78|9
1626528520000|2021-07-17 13:28:40|119.32|117.82|119.38|117.88|119.38|117.88|119.32|117.82|8
1626528530000|2021-07-17 13:28:50|119.39|117.89|119.32|117.82|119.4|117.9|119.31|117.81|10
1626528540000|2021-07-17 13:29:00|119.3|117.8|119.27|117.77|119.31|117.81|119.26|117.76|9
1626528550000|2021-07-17 13:29:10|119.28|117.78|119.22|117.72|119.28|117.78|119.21|117.71|9
1626528560000|2021-07-17 13:29:20|119.23|117.73|119.21|117.71|119.25|117.75|119.21|117.71|17
1626528570000|2021-07-17 13:29:30|119.2|117.7|119.17|117.67|119.2|117.7|119.16|117.66|6
1626528580000|2021-07-17 13:29:40|119.16|117.66|119.14|117.64|119.17|117.67|119.13|117.63|8
1626528590000|2021-07-17 13:29:50|119.15|117.65|119.1|117.6|119.17|117.67|119.09|117.59|12
1626528600000|2021-07-17 13:30:00|119.09|117.59|119.17|117.67|119.18|117.68|119.09|117.59|15
1626528610000|2021-07-17 13:30:10|119.16|117.66|119.11|117.61|119.16|117.66|119.11|117.61|7
1626528620000|2021-07-17 13:30:20|119.12|117.62|119.15|117.65|119.15|117.65|119.12|117.62|5
1626528630000|2021-07-17 13:30:30|119.16|117.66|119.16|117.66|119.16|117.66|119.16|117.66|1
1626528640000|2021-07-17 13:30:40|119.15|117.65|119.18|117.68|119.18|117.68|119.15|117.65|4
1626528650000|2021-07-17 13:30:50|119.19|117.69|119.18|117.68|119.19|117.69|119.18|117.68|2
1626528660000|2021-07-17 13:31:00|119.17|117.67|119.15|117.65|119.17|117.67|119.14|117.64|5
1626528670000|2021-07-17 13:31:10|119.16|117.66|119.14|117.64|119.16|117.66|119.14|117.64|3
1626528680000|2021-07-17 13:31:20|119.15|117.65|119.17|117.67|119.17|117.67|119.15|117.65|5
1626528690000|2021-07-17 13:31:30|119.16|117.66|119.23|117.73|119.23|117.73|119.16|117.66|8
1626528700000|2021-07-17 13:31:40|119.22|117.72|119.28|117.78|119.28|117.78|119.21|117.71|10
1626528710000|2021-07-17 13:31:50|119.27|117.77|119.28|117.78|119.28|117.78|119.27|117.77|4
1626528720000|2021-07-17 13:32:00|119.27|117.77|119.3|117.8|119.3|117.8|119.27|117.77|6
1626528730000|2021-07-17 13:32:10|119.31|117.81|119.34|117.84|119.35|117.85|119.31|117.81|9
1626528740000|2021-07-17 13:32:20|119.35|117.85|119.37|117.87|119.37|117.87|119.34|117.84|11
1626528750000|2021-07-17 13:32:30|119.36|117.86|119.4|117.9|119.41|117.91|119.36|117.86|9
1626528760000|2021-07-17 13:32:40|119.43|117.93|119.45|117.95|119.45|117.95|119.43|117.93|5
1626528770000|2021-07-17 13:32:50|119.46|117.96|119.44|117.94|119.46|117.96|119.44|117.94|3
1626528780000|2021-07-17 13:33:00|119.43|117.93|119.42|117.92|119.43|117.93|119.41|117.91|6
1626528790000|2021-07-17 13:33:10|119.41|117.91|119.39|117.89|119.41|117.91|119.38|117.88|7
1626528800000|2021-07-17 13:33:20|119.4|117.9|119.44|117.94|119.44|117.94|119.38|117.88|9
1626528810000|2021-07-17 13:33:30|119.45|117.95|119.49|117.99|119.5|118|119.45|117.95|5
1626528820000|2021-07-17 13:33:40|119.5|118|119.53|118.03|119.54|118.04|119.5|118|11
1626528830000|2021-07-17 13:33:50|119.54|118.04|119.54|118.04|119.54|118.04|119.54|118.04|1
1626528840000|2021-07-17 13:34:00|119.53|118.03|119.53|118.03|119.53|118.03|119.53|118.03|1
1626528850000|2021-07-17 13:34:10|119.52|118.02|119.53|118.03|119.53|118.03|119.52|118.02|2
1626528860000|2021-07-17 13:34:20|119.52|118.02|119.46|117.96|119.53|118.03|119.44|117.94|17
1626528870000|2021-07-17 13:34:30|119.45|117.95|119.46|117.96|119.46|117.96|119.45|117.95|6
1626528880000|2021-07-17 13:34:40|119.47|117.97|119.48|117.98|119.51|118.01|119.47|117.97|8
1626528890000|2021-07-17 13:34:50|119.46|117.96|119.42|117.92|119.47|117.97|119.42|117.92|11
1626528900000|2021-07-17 13:35:00|119.41|117.91|119.47|117.97|119.47|117.97|119.41|117.91|13
1626528910000|2021-07-17 13:35:10|119.48|117.98|119.51|118.01|119.51|118.01|119.48|117.98|6
1626528920000|2021-07-17 13:35:20|119.52|118.02|119.55|118.05|119.55|118.05|119.52|118.02|4
1626528930000|2021-07-17 13:35:30|119.54|118.04|119.57|118.07|119.57|118.07|119.54|118.04|6
1626528950000|2021-07-17 13:35:50|119.58|118.08|119.58|118.08|119.59|118.09|119.58|118.08|3
1626528960000|2021-07-17 13:36:00|119.59|118.09|119.62|118.12|119.62|118.12|119.59|118.09|5
1626528970000|2021-07-17 13:36:10|119.61|118.11|119.68|118.18|119.68|118.18|119.61|118.11|12
1626528980000|2021-07-17 13:36:20|119.67|118.17|119.68|118.18|119.69|118.19|119.67|118.17|6
1626528990000|2021-07-17 13:36:30|119.69|118.19|119.72|118.22|119.72|118.22|119.68|118.18|8
1626529000000|2021-07-17 13:36:40|119.73|118.23|119.77|118.27|119.77|118.27|119.73|118.23|3
1626529010000|2021-07-17 13:36:50|119.76|118.26|119.7|118.2|119.77|118.27|119.7|118.2|8
1626529020000|2021-07-17 13:37:00|119.71|118.21|119.71|118.21|119.71|118.21|119.71|118.21|1
1626529030000|2021-07-17 13:37:10|119.72|118.22|119.71|118.21|119.72|118.22|119.7|118.2|11
1626529040000|2021-07-17 13:37:20|119.72|118.22|119.69|118.19|119.72|118.22|119.69|118.19|6
1626529050000|2021-07-17 13:37:30|119.68|118.18|119.69|118.19|119.69|118.19|119.68|118.18|6
1626529060000|2021-07-17 13:37:40|119.68|118.18|119.68|118.18|119.69|118.19|119.68|118.18|5
1626529070000|2021-07-17 13:37:50|119.69|118.19|119.68|118.18|119.69|118.19|119.68|118.18|4
1626529080000|2021-07-17 13:38:00|119.69|118.19|119.68|118.18|119.69|118.19|119.67|118.17|12
1626529090000|2021-07-17 13:38:10|119.67|118.17|119.68|118.18|119.69|118.19|119.67|118.17|4
1626529100000|2021-07-17 13:38:20|119.69|118.19|119.68|118.18|119.69|118.19|119.68|118.18|2
1626529110000|2021-07-17 13:38:30|119.69|118.19|119.68|118.18|119.69|118.19|119.68|118.18|2
1626529120000|2021-07-17 13:38:40|119.67|118.17|119.64|118.14|119.69|118.19|119.63|118.13|11
1626529130000|2021-07-17 13:38:50|119.63|118.13|119.6|118.1|119.64|118.14|119.6|118.1|9
1626529140000|2021-07-17 13:39:00|119.61|118.11|119.61|118.11|119.61|118.11|119.55|118.05|8
1626529150000|2021-07-17 13:39:10|119.62|118.12|119.55|118.05|119.62|118.12|119.55|118.05|5
1626529160000|2021-07-17 13:39:20|119.56|118.06|119.56|118.06|119.56|118.06|119.55|118.05|5
1626529170000|2021-07-17 13:39:30|119.55|118.05|119.56|118.06|119.56|118.06|119.55|118.05|2
1626529180000|2021-07-17 13:39:40|119.57|118.07|119.59|118.09|119.59|118.09|119.57|118.07|3
1626529190000|2021-07-17 13:39:50|119.57|118.07|119.54|118.04|119.57|118.07|119.54|118.04|6
1626529200000|2021-07-17 13:40:00|119.53|118.03|119.57|118.07|119.57|118.07|119.52|118.02|10
1626529210000|2021-07-17 13:40:10|119.58|118.08|119.61|118.11|119.61|118.11|119.58|118.08|3
1626529220000|2021-07-17 13:40:20|119.62|118.12|119.66|118.16|119.67|118.17|119.62|118.12|10
1626529230000|2021-07-17 13:40:30|119.65|118.15|119.63|118.13|119.65|118.15|119.62|118.12|9
1626529240000|2021-07-17 13:40:40|119.64|118.14|119.63|118.13|119.65|118.15|119.62|118.12|10
1626529250000|2021-07-17 13:40:50|119.62|118.12|119.63|118.13|119.64|118.14|119.62|118.12|10
1626529260000|2021-07-17 13:41:00|119.62|118.12|119.59|118.09|119.62|118.12|119.59|118.09|4
1626529280000|2021-07-17 13:41:20|119.58|118.08|119.52|118.02|119.59|118.09|119.52|118.02|7
1626529290000|2021-07-17 13:41:30|119.53|118.03|119.59|118.09|119.6|118.1|119.52|118.02|11
1626529320000|2021-07-17 13:42:00|119.6|118.1|119.59|118.09|119.6|118.1|119.59|118.09|4
1626529330000|2021-07-17 13:42:10|119.6|118.1|119.65|118.15|119.65|118.15|119.6|118.1|8
1626529340000|2021-07-17 13:42:20|119.66|118.16|119.63|118.13|119.66|118.16|119.62|118.12|11
1626529350000|2021-07-17 13:42:30|119.62|118.12|119.65|118.15|119.65|118.15|119.62|118.12|6
1626529360000|2021-07-17 13:42:40|119.66|118.16|119.66|118.16|119.67|118.17|119.65|118.15|5
1626529370000|2021-07-17 13:42:50|119.65|118.15|119.62|118.12|119.65|118.15|119.62|118.12|6
1626529380000|2021-07-17 13:43:00|119.61|118.11|119.63|118.13|119.64|118.14|119.61|118.11|5
1626529390000|2021-07-17 13:43:10|119.64|118.14|119.65|118.15|119.65|118.15|119.63|118.13|4
1626529400000|2021-07-17 13:43:20|119.66|118.16|119.7|118.2|119.7|118.2|119.65|118.15|5
1626529410000|2021-07-17 13:43:30|119.69|118.19|119.72|118.22|119.72|118.22|119.67|118.17|9
1626529420000|2021-07-17 13:43:40|119.71|118.21|119.73|118.23|119.73|118.23|119.7|118.2|9
1626529430000|2021-07-17 13:43:50|119.74|118.24|119.86|118.36|119.86|118.36|119.74|118.24|11
1626529440000|2021-07-17 13:44:00|119.85|118.35|119.96|118.46|119.97|118.47|119.85|118.35|16
1626529450000|2021-07-17 13:44:10|119.97|118.47|120.03|118.53|120.03|118.53|119.97|118.47|11
1626529460000|2021-07-17 13:44:20|120.04|118.54|120.18|118.68|120.24|118.74|120.04|118.54|20
1626529470000|2021-07-17 13:44:30|120.2|118.7|120.54|119.04|120.54|119.04|120.2|118.7|27
1626529480000|2021-07-17 13:44:40|120.53|119.03|120.4|118.9|120.57|119.07|120.4|118.9|17
1626529490000|2021-07-17 13:44:50|120.39|118.89|120.49|118.99|120.51|119.01|120.36|118.86|22
1626529500000|2021-07-17 13:45:00|120.5|119|120.96|119.46|120.96|119.46|120.5|119|27
1626529510000|2021-07-17 13:45:10|120.95|119.45|121.02|119.52|121.08|119.58|120.81|119.31|27
1626529520000|2021-07-17 13:45:20|121.01|119.51|120.88|119.38|121.03|119.53|120.87|119.37|24
1626529530000|2021-07-17 13:45:30|120.91|119.41|121|119.5|121|119.5|120.89|119.39|24
1626529540000|2021-07-17 13:45:40|120.99|119.49|121.06|119.56|121.06|119.56|120.97|119.47|19
1626529550000|2021-07-17 13:45:50|121.05|119.55|121.13|119.63|121.16|119.66|121|119.5|21
1626529560000|2021-07-17 13:46:00|121.12|119.62|121.16|119.66|121.2|119.7|121.1|119.6|19
1626529570000|2021-07-17 13:46:10|121.15|119.65|121.06|119.56|121.15|119.65|121.06|119.56|21
1626529580000|2021-07-17 13:46:20|121.07|119.57|121.09|119.59|121.16|119.66|121.06|119.56|17
1626529590000|2021-07-17 13:46:30|121.1|119.6|121.17|119.67|121.18|119.68|121.1|119.6|21
1626529600000|2021-07-17 13:46:40|121.18|119.68|121.15|119.65|121.2|119.7|121.12|119.62|17
1626529610000|2021-07-17 13:46:50|121.16|119.66|121.13|119.63|121.16|119.66|121.12|119.62|14
1626529620000|2021-07-17 13:47:00|121.15|119.65|121.08|119.58|121.16|119.66|121.08|119.58|12
1626529630000|2021-07-17 13:47:10|121.07|119.57|121.04|119.54|121.09|119.59|121.03|119.53|18
1626529640000|2021-07-17 13:47:20|121.05|119.55|121.09|119.59|121.09|119.59|121|119.5|13
1626529650000|2021-07-17 13:47:30|121.08|119.58|120.99|119.49|121.09|119.59|120.99|119.49|15
1626529660000|2021-07-17 13:47:40|121|119.5|120.99|119.49|121.09|119.59|120.99|119.49|13
1626529670000|2021-07-17 13:47:50|120.98|119.48|121.01|119.51|121.01|119.51|120.98|119.48|6
1626529680000|2021-07-17 13:48:00|121|119.5|121.15|119.65|121.15|119.65|120.94|119.44|16
1626529690000|2021-07-17 13:48:10|121.2|119.7|121.15|119.65|121.21|119.71|121.09|119.59|21
1626529700000|2021-07-17 13:48:20|121.11|119.61|121.15|119.65|121.16|119.66|121.11|119.61|8
1626529710000|2021-07-17 13:48:30|121.14|119.64|121.11|119.61|121.14|119.64|121.11|119.61|3
1626529720000|2021-07-17 13:48:40|121.12|119.62|121.1|119.6|121.13|119.63|121.1|119.6|10
1626529730000|2021-07-17 13:48:50|121.09|119.59|120.95|119.45|121.09|119.59|120.95|119.45|19
1626529740000|2021-07-17 13:49:00|120.96|119.46|120.99|119.49|121.06|119.56|120.96|119.46|14
1626529750000|2021-07-17 13:49:10|120.98|119.48|120.93|119.43|120.98|119.48|120.93|119.43|11
1626529760000|2021-07-17 13:49:20|120.92|119.42|120.89|119.39|120.97|119.47|120.89|119.39|18
1626529770000|2021-07-17 13:49:30|120.9|119.4|120.76|119.26|120.9|119.4|120.74|119.24|17
1626529780000|2021-07-17 13:49:40|120.75|119.25|120.84|119.34|120.84|119.34|120.6|119.1|20
1626529790000|2021-07-17 13:49:50|120.82|119.32|120.68|119.18|120.82|119.32|120.66|119.16|21
1626529800000|2021-07-17 13:50:00|120.7|119.2|120.69|119.19|120.79|119.29|120.69|119.19|14
1626529810000|2021-07-17 13:50:10|120.7|119.2|120.62|119.12|120.7|119.2|120.6|119.1|17
1626529820000|2021-07-17 13:50:20|120.61|119.11|120.58|119.08|120.61|119.11|120.56|119.06|12
1626529830000|2021-07-17 13:50:30|120.57|119.07|120.5|119|120.58|119.08|120.49|118.99|18
1626529840000|2021-07-17 13:50:40|120.49|118.99|120.45|118.95|120.49|118.99|120.39|118.89|20
1626529850000|2021-07-17 13:50:50|120.48|118.98|120.39|118.89|120.49|118.99|120.39|118.89|14
1626529860000|2021-07-17 13:51:00|120.38|118.88|120.45|118.95|120.45|118.95|120.38|118.88|14
1626529870000|2021-07-17 13:51:10|120.44|118.94|120.36|118.86|120.46|118.96|120.36|118.86|17
1626529880000|2021-07-17 13:51:20|120.37|118.87|120.31|118.81|120.37|118.87|120.3|118.8|16
1626529890000|2021-07-17 13:51:30|120.29|118.79|120.3|118.8|120.3|118.8|120.21|118.71|21
1626529900000|2021-07-17 13:51:40|120.31|118.81|120.28|118.78|120.31|118.81|120.27|118.77|10
1626529910000|2021-07-17 13:51:50|120.29|118.79|120.21|118.71|120.32|118.82|120.21|118.71|11
1626529920000|2021-07-17 13:52:00|120.22|118.72|120.28|118.78|120.29|118.79|120.21|118.71|11
1626529930000|2021-07-17 13:52:10|120.29|118.79|120.31|118.81|120.33|118.83|120.28|118.78|13
1626529940000|2021-07-17 13:52:20|120.32|118.82|120.28|118.78|120.32|118.82|120.21|118.71|19
1626529950000|2021-07-17 13:52:30|120.27|118.77|120.31|118.81|120.31|118.81|120.25|118.75|15
1626529960000|2021-07-17 13:52:40|120.3|118.8|120.34|118.84|120.34|118.84|120.29|118.79|8
1626529970000|2021-07-17 13:52:50|120.37|118.87|120.47|118.97|120.49|118.99|120.37|118.87|13
1626529980000|2021-07-17 13:53:00|120.46|118.96|120.45|118.95|120.47|118.97|120.45|118.95|4
1626529990000|2021-07-17 13:53:10|120.46|118.96|120.49|118.99|120.49|118.99|120.46|118.96|4
1626530000000|2021-07-17 13:53:20|120.5|119|120.55|119.05|120.55|119.05|120.49|118.99|10
1626530010000|2021-07-17 13:53:30|120.56|119.06|120.74|119.24|120.74|119.24|120.56|119.06|14
1626530020000|2021-07-17 13:53:40|120.75|119.25|120.65|119.15|120.76|119.26|120.65|119.15|13
1626530030000|2021-07-17 13:53:50|120.64|119.14|120.73|119.23|120.73|119.23|120.64|119.14|9
1626530040000|2021-07-17 13:54:00|120.74|119.24|120.71|119.21|120.74|119.24|120.71|119.21|7
1626530050000|2021-07-17 13:54:10|120.72|119.22|120.86|119.36|120.86|119.36|120.72|119.22|15
1626530060000|2021-07-17 13:54:20|120.85|119.35|120.92|119.42|120.92|119.42|120.85|119.35|7
1626530070000|2021-07-17 13:54:30|120.91|119.41|120.82|119.32|120.91|119.41|120.82|119.32|10
1626530080000|2021-07-17 13:54:40|120.81|119.31|120.87|119.37|120.88|119.38|120.81|119.31|7
1626530090000|2021-07-17 13:54:50|120.86|119.36|120.79|119.29|120.86|119.36|120.79|119.29|7
1626530100000|2021-07-17 13:55:00|120.78|119.28|120.84|119.34|120.85|119.35|120.75|119.25|12
1626530110000|2021-07-17 13:55:10|120.85|119.35|120.92|119.42|120.92|119.42|120.85|119.35|16
1626530120000|2021-07-17 13:55:20|120.91|119.41|120.9|119.4|120.93|119.43|120.9|119.4|6
1626530130000|2021-07-17 13:55:30|120.89|119.39|120.9|119.4|120.91|119.41|120.89|119.39|4
1626530140000|2021-07-17 13:55:40|120.91|119.41|120.98|119.48|120.98|119.48|120.9|119.4|13
1626530150000|2021-07-17 13:55:50|120.99|119.49|120.96|119.46|121.02|119.52|120.96|119.46|13
1626530160000|2021-07-17 13:56:00|120.95|119.45|120.97|119.47|120.98|119.48|120.94|119.44|14
1626530170000|2021-07-17 13:56:10|120.96|119.46|120.92|119.42|120.96|119.46|120.92|119.42|9
1626530180000|2021-07-17 13:56:20|120.91|119.41|120.88|119.38|120.92|119.42|120.88|119.38|8
1626530190000|2021-07-17 13:56:30|120.87|119.37|120.84|119.34|120.88|119.38|120.84|119.34|12
1626530200000|2021-07-17 13:56:40|120.83|119.33|120.84|119.34|120.84|119.34|120.83|119.33|2
1626530210000|2021-07-17 13:56:50|120.83|119.33|120.89|119.39|120.89|119.39|120.83|119.33|8
1626530220000|2021-07-17 13:57:00|120.88|119.38|120.94|119.44|120.98|119.48|120.88|119.38|15
1626530230000|2021-07-17 13:57:10|120.95|119.45|120.92|119.42|120.97|119.47|120.91|119.41|13
1626530240000|2021-07-17 13:57:20|120.93|119.43|120.95|119.45|120.95|119.45|120.91|119.41|9
1626530250000|2021-07-17 13:57:30|120.94|119.44|120.96|119.46|120.97|119.47|120.94|119.44|11
1626530260000|2021-07-17 13:57:40|120.97|119.47|120.97|119.47|120.99|119.49|120.95|119.45|8
1626530270000|2021-07-17 13:57:50|120.96|119.46|120.88|119.38|120.96|119.46|120.88|119.38|14
1626530280000|2021-07-17 13:58:00|120.86|119.36|120.79|119.29|120.86|119.36|120.78|119.28|9
1626530290000|2021-07-17 13:58:10|120.78|119.28|120.77|119.27|120.79|119.29|120.75|119.25|12
1626530300000|2021-07-17 13:58:20|120.78|119.28|120.76|119.26|120.79|119.29|120.76|119.26|5
1626530310000|2021-07-17 13:58:30|120.75|119.25|120.74|119.24|120.76|119.26|120.73|119.23|14
1626530320000|2021-07-17 13:58:40|120.73|119.23|120.71|119.21|120.74|119.24|120.71|119.21|6
1626530330000|2021-07-17 13:58:50|120.72|119.22|120.78|119.28|120.79|119.29|120.72|119.22|9
1626530340000|2021-07-17 13:59:00|120.77|119.27|120.75|119.25|120.77|119.27|120.75|119.25|3
1626530350000|2021-07-17 13:59:10|120.74|119.24|120.75|119.25|120.75|119.25|120.7|119.2|8
1626530360000|2021-07-17 13:59:20|120.76|119.26|120.75|119.25|120.76|119.26|120.74|119.24|6
1626530370000|2021-07-17 13:59:30|120.76|119.26|120.7|119.2|120.76|119.26|120.7|119.2|12
1626530380000|2021-07-17 13:59:40|120.71|119.21|120.74|119.24|120.75|119.25|120.71|119.21|12
1626530390000|2021-07-17 13:59:50|120.73|119.23|120.7|119.2|120.73|119.23|120.7|119.2|8
1626530400000|2021-07-17 14:00:00|120.71|119.21|120.8|119.3|120.8|119.3|120.69|119.19|15
1626530410000|2021-07-17 14:00:10|120.79|119.29|120.76|119.26|120.79|119.29|120.75|119.25|10
1626530420000|2021-07-17 14:00:20|120.78|119.28|120.85|119.35|120.86|119.36|120.78|119.28|11
1626530430000|2021-07-17 14:00:30|120.84|119.34|120.83|119.33|120.85|119.35|120.8|119.3|14
1626530440000|2021-07-17 14:00:40|120.84|119.34|120.85|119.35|120.88|119.38|120.84|119.34|13
1626530450000|2021-07-17 14:00:50|120.84|119.34|120.87|119.37|120.88|119.38|120.84|119.34|13
1626530460000|2021-07-17 14:01:00|120.86|119.36|120.88|119.38|120.89|119.39|120.86|119.36|8
1626530470000|2021-07-17 14:01:10|120.87|119.37|120.85|119.35|120.88|119.38|120.85|119.35|5
1626530480000|2021-07-17 14:01:20|120.86|119.36|120.85|119.35|120.86|119.36|120.85|119.35|4
1626530490000|2021-07-17 14:01:30|120.86|119.36|120.8|119.3|120.88|119.38|120.8|119.3|10
1626530500000|2021-07-17 14:01:40|120.81|119.31|120.83|119.33|120.83|119.33|120.8|119.3|7
1626530510000|2021-07-17 14:01:50|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|4
1626530520000|2021-07-17 14:02:00|120.82|119.32|120.82|119.32|120.86|119.36|120.82|119.32|11
1626530530000|2021-07-17 14:02:10|120.81|119.31|120.82|119.32|120.83|119.33|120.81|119.31|12
1626530540000|2021-07-17 14:02:20|120.81|119.31|120.84|119.34|120.84|119.34|120.81|119.31|8
1626530550000|2021-07-17 14:02:30|120.85|119.35|120.9|119.4|120.9|119.4|120.85|119.35|13
1626530560000|2021-07-17 14:02:40|120.89|119.39|120.94|119.44|120.95|119.45|120.89|119.39|10
1626530570000|2021-07-17 14:02:50|120.95|119.45|120.98|119.48|120.98|119.48|120.94|119.44|6
1626530580000|2021-07-17 14:03:00|120.97|119.47|120.94|119.44|120.97|119.47|120.93|119.43|9
1626530590000|2021-07-17 14:03:10|120.95|119.45|120.96|119.46|120.98|119.48|120.94|119.44|15
1626530600000|2021-07-17 14:03:20|120.97|119.47|120.97|119.47|120.97|119.47|120.91|119.41|12
1626530610000|2021-07-17 14:03:30|120.98|119.48|121|119.5|121.01|119.51|120.98|119.48|5
1626530620000|2021-07-17 14:03:40|120.99|119.49|121.02|119.52|121.02|119.52|120.99|119.49|8
1626530630000|2021-07-17 14:03:50|121.03|119.53|121.13|119.63|121.13|119.63|121.03|119.53|16
1626530640000|2021-07-17 14:04:00|121.12|119.62|121.05|119.55|121.12|119.62|121.03|119.53|15
1626530650000|2021-07-17 14:04:10|121.06|119.56|121.16|119.66|121.16|119.66|121.06|119.56|13
1626530660000|2021-07-17 14:04:20|121.17|119.67|121.14|119.64|121.17|119.67|121.14|119.64|10
1626530670000|2021-07-17 14:04:30|121.13|119.63|121.13|119.63|121.14|119.64|121.12|119.62|5
1626530680000|2021-07-17 14:04:40|121.15|119.65|121.18|119.68|121.24|119.74|121.15|119.65|13
1626530690000|2021-07-17 14:04:50|121.17|119.67|121.13|119.63|121.2|119.7|121.13|119.63|15
1626530700000|2021-07-17 14:05:00|121.14|119.64|121.12|119.62|121.15|119.65|121.12|119.62|10
1626530710000|2021-07-17 14:05:10|121.13|119.63|121.12|119.62|121.14|119.64|121.1|119.6|13
1626530720000|2021-07-17 14:05:20|121.13|119.63|121.08|119.58|121.13|119.63|121.08|119.58|12
1626530730000|2021-07-17 14:05:30|121.09|119.59|121.15|119.65|121.16|119.66|121.09|119.59|13
1626530740000|2021-07-17 14:05:40|121.14|119.64|121.14|119.64|121.15|119.65|121.13|119.63|7
1626530750000|2021-07-17 14:05:50|121.16|119.66|121.19|119.69|121.21|119.71|121.16|119.66|12
1626530760000|2021-07-17 14:06:00|121.18|119.68|121.17|119.67|121.19|119.69|121.17|119.67|10
1626530770000|2021-07-17 14:06:10|121.18|119.68|121.18|119.68|121.2|119.7|121.17|119.67|7
1626530780000|2021-07-17 14:06:20|121.17|119.67|121.2|119.7|121.2|119.7|121.17|119.67|10
1626530790000|2021-07-17 14:06:30|121.19|119.69|121.18|119.68|121.2|119.7|121.18|119.68|5
1626530800000|2021-07-17 14:06:40|121.19|119.69|121.2|119.7|121.21|119.71|121.18|119.68|8
1626530810000|2021-07-17 14:06:50|121.21|119.71|121.21|119.71|121.21|119.71|121.17|119.67|11
1626530820000|2021-07-17 14:07:00|121.2|119.7|121.26|119.76|121.28|119.78|121.19|119.69|15
1626530830000|2021-07-17 14:07:10|121.24|119.74|121.16|119.66|121.25|119.75|121.16|119.66|13
1626530840000|2021-07-17 14:07:20|121.17|119.67|121.14|119.64|121.17|119.67|121.14|119.64|4
1626530850000|2021-07-17 14:07:30|121.15|119.65|121.17|119.67|121.2|119.7|121.15|119.65|12
1626530860000|2021-07-17 14:07:40|121.19|119.69|121.21|119.71|121.24|119.74|121.19|119.69|14
1626530870000|2021-07-17 14:07:50|121.2|119.7|121.25|119.75|121.25|119.75|121.2|119.7|7
1626530880000|2021-07-17 14:08:00|121.24|119.74|121.23|119.73|121.28|119.78|121.23|119.73|16
1626530890000|2021-07-17 14:08:10|121.24|119.74|121.28|119.78|121.31|119.81|121.24|119.74|15
1626530900000|2021-07-17 14:08:20|121.27|119.77|121.3|119.8|121.32|119.82|121.24|119.74|16
1626530910000|2021-07-17 14:08:30|121.31|119.81|121.22|119.72|121.31|119.81|121.22|119.72|17
1626530920000|2021-07-17 14:08:40|121.21|119.71|121.12|119.62|121.21|119.71|121.12|119.62|12
1626530930000|2021-07-17 14:08:50|121.13|119.63|121.13|119.63|121.14|119.64|121.11|119.61|10
1626530940000|2021-07-17 14:09:00|121.12|119.62|121.06|119.56|121.12|119.62|121.01|119.51|13
1626530950000|2021-07-17 14:09:10|121.07|119.57|121.09|119.59|121.11|119.61|121.07|119.57|13
1626530960000|2021-07-17 14:09:20|121.08|119.58|121.11|119.61|121.13|119.63|121.08|119.58|15
1626530970000|2021-07-17 14:09:30|121.1|119.6|121.04|119.54|121.1|119.6|121.03|119.53|17
1626530980000|2021-07-17 14:09:40|121.03|119.53|121.05|119.55|121.05|119.55|121.03|119.53|5
1626530990000|2021-07-17 14:09:50|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|3
1626531000000|2021-07-17 14:10:00|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|6
1626531010000|2021-07-17 14:10:10|121.01|119.51|121.07|119.57|121.07|119.57|121.01|119.51|7
1626531020000|2021-07-17 14:10:20|121.1|119.6|121.18|119.68|121.18|119.68|121.1|119.6|9
1626531030000|2021-07-17 14:10:30|121.19|119.69|121.13|119.63|121.23|119.73|121.13|119.63|16
1626531040000|2021-07-17 14:10:40|121.12|119.62|121.15|119.65|121.17|119.67|121.12|119.62|13
1626531050000|2021-07-17 14:10:50|121.16|119.66|121.22|119.72|121.22|119.72|121.16|119.66|9
1626531060000|2021-07-17 14:11:00|121.21|119.71|121.15|119.65|121.21|119.71|121.15|119.65|7
1626531070000|2021-07-17 14:11:10|121.16|119.66|121.12|119.62|121.16|119.66|121.12|119.62|9
1626531080000|2021-07-17 14:11:20|121.11|119.61|121.05|119.55|121.12|119.62|121.05|119.55|7
1626531090000|2021-07-17 14:11:30|121.04|119.54|120.99|119.49|121.04|119.54|120.98|119.48|13
1626531100000|2021-07-17 14:11:40|120.98|119.48|120.98|119.48|120.99|119.49|120.98|119.48|5
1626531110000|2021-07-17 14:11:50|120.99|119.49|121.03|119.53|121.03|119.53|120.98|119.48|9
1626531120000|2021-07-17 14:12:00|121.02|119.52|121.06|119.56|121.06|119.56|121.01|119.51|21
1626531130000|2021-07-17 14:12:10|121.05|119.55|121.03|119.53|121.05|119.55|121.03|119.53|5
1626531140000|2021-07-17 14:12:20|121.04|119.54|121.03|119.53|121.04|119.54|121.03|119.53|4
1626531150000|2021-07-17 14:12:30|121.04|119.54|121.04|119.54|121.04|119.54|121.02|119.52|7
1626531160000|2021-07-17 14:12:40|121.03|119.53|121.03|119.53|121.03|119.53|121.03|119.53|1
1626531170000|2021-07-17 14:12:50|121.05|119.55|121.09|119.59|121.1|119.6|121.05|119.55|5
1626531180000|2021-07-17 14:13:00|121.08|119.58|121.02|119.52|121.09|119.59|121.02|119.52|9
1626531190000|2021-07-17 14:13:10|121.01|119.51|121|119.5|121.01|119.51|121|119.5|2
1626531200000|2021-07-17 14:13:20|120.98|119.48|120.96|119.46|120.98|119.48|120.96|119.46|7
1626531210000|2021-07-17 14:13:30|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|3
1626531220000|2021-07-17 14:13:40|121|119.5|121|119.5|121|119.5|121|119.5|1
1626531230000|2021-07-17 14:13:50|121.01|119.51|121.01|119.51|121.04|119.54|121|119.5|13
1626531240000|2021-07-17 14:14:00|121.02|119.52|120.98|119.48|121.02|119.52|120.97|119.47|9
1626531250000|2021-07-17 14:14:10|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626531260000|2021-07-17 14:14:20|120.97|119.47|120.97|119.47|120.98|119.48|120.97|119.47|3
1626531270000|2021-07-17 14:14:30|120.96|119.46|120.96|119.46|120.96|119.46|120.96|119.46|1
1626531280000|2021-07-17 14:14:40|120.95|119.45|120.93|119.43|120.96|119.46|120.92|119.42|7
1626531290000|2021-07-17 14:14:50|120.92|119.42|120.9|119.4|120.93|119.43|120.9|119.4|7
1626531300000|2021-07-17 14:15:00|120.89|119.39|120.97|119.47|120.97|119.47|120.87|119.37|11
1626531310000|2021-07-17 14:15:10|120.96|119.46|120.96|119.46|120.97|119.47|120.96|119.46|3
1626531320000|2021-07-17 14:15:20|120.97|119.47|121.04|119.54|121.04|119.54|120.96|119.46|13
1626531330000|2021-07-17 14:15:30|121.03|119.53|121.04|119.54|121.05|119.55|121.03|119.53|6
1626531340000|2021-07-17 14:15:40|121.06|119.56|121.06|119.56|121.09|119.59|121.04|119.54|9
1626531350000|2021-07-17 14:15:50|121.07|119.57|121.05|119.55|121.07|119.57|121.05|119.55|3
1626531360000|2021-07-17 14:16:00|121.04|119.54|121.04|119.54|121.05|119.55|121.04|119.54|3
1626531370000|2021-07-17 14:16:10|121.05|119.55|121.08|119.58|121.08|119.58|121.05|119.55|3
1626531380000|2021-07-17 14:16:20|121.09|119.59|121.09|119.59|121.1|119.6|121.07|119.57|7
1626531390000|2021-07-17 14:16:30|121.1|119.6|121.07|119.57|121.1|119.6|121.07|119.57|4
1626531400000|2021-07-17 14:16:40|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|3
1626531410000|2021-07-17 14:16:50|121.07|119.57|121.09|119.59|121.09|119.59|121.06|119.56|5
1626531420000|2021-07-17 14:17:00|121.1|119.6|121.07|119.57|121.1|119.6|121.07|119.57|8
1626531430000|2021-07-17 14:17:10|121.06|119.56|121.02|119.52|121.07|119.57|121.02|119.52|8
1626531440000|2021-07-17 14:17:20|121.01|119.51|120.97|119.47|121.02|119.52|120.97|119.47|8
1626531450000|2021-07-17 14:17:30|120.98|119.48|120.96|119.46|120.99|119.49|120.95|119.45|10
1626531460000|2021-07-17 14:17:40|120.95|119.45|120.9|119.4|120.96|119.46|120.9|119.4|11
1626531470000|2021-07-17 14:17:50|120.89|119.39|120.92|119.42|120.92|119.42|120.88|119.38|9
1626531480000|2021-07-17 14:18:00|120.93|119.43|120.99|119.49|121.02|119.52|120.93|119.43|13
1626531490000|2021-07-17 14:18:10|120.98|119.48|121|119.5|121|119.5|120.98|119.48|7
1626531500000|2021-07-17 14:18:20|120.99|119.49|120.99|119.49|121|119.5|120.97|119.47|7
1626531510000|2021-07-17 14:18:30|120.98|119.48|121|119.5|121.02|119.52|120.98|119.48|11
1626531520000|2021-07-17 14:18:40|121.01|119.51|121.01|119.51|121.01|119.51|121|119.5|5
1626531530000|2021-07-17 14:18:50|121|119.5|120.96|119.46|121.01|119.51|120.95|119.45|10
1626531540000|2021-07-17 14:19:00|120.97|119.47|120.97|119.47|120.99|119.49|120.97|119.47|13
1626531550000|2021-07-17 14:19:10|120.96|119.46|120.9|119.4|120.96|119.46|120.84|119.34|16
1626531560000|2021-07-17 14:19:20|120.91|119.41|120.95|119.45|120.96|119.46|120.91|119.41|17
1626531570000|2021-07-17 14:19:30|120.96|119.46|120.98|119.48|120.99|119.49|120.95|119.45|9
1626531580000|2021-07-17 14:19:40|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|6
1626531590000|2021-07-17 14:19:50|120.99|119.49|120.98|119.48|121|119.5|120.98|119.48|4
1626531600000|2021-07-17 14:20:00|120.99|119.49|120.92|119.42|120.99|119.49|120.92|119.42|14
1626531610000|2021-07-17 14:20:10|120.93|119.43|120.95|119.45|120.96|119.46|120.92|119.42|15
1626531620000|2021-07-17 14:20:20|120.96|119.46|120.97|119.47|120.98|119.48|120.96|119.46|4
1626531630000|2021-07-17 14:20:30|120.98|119.48|121|119.5|121.01|119.51|120.98|119.48|6
1626531640000|2021-07-17 14:20:40|121.01|119.51|121.03|119.53|121.04|119.54|121.01|119.51|9
1626531650000|2021-07-17 14:20:50|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|4
1626531660000|2021-07-17 14:21:00|121.06|119.56|121.02|119.52|121.06|119.56|121.01|119.51|9
1626531670000|2021-07-17 14:21:10|121.01|119.51|121.02|119.52|121.03|119.53|121.01|119.51|8
1626531680000|2021-07-17 14:21:20|121|119.5|121|119.5|121.01|119.51|121|119.5|5
1626531690000|2021-07-17 14:21:30|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|3
1626531700000|2021-07-17 14:21:40|120.98|119.48|120.98|119.48|120.99|119.49|120.98|119.48|3
1626531710000|2021-07-17 14:21:50|120.99|119.49|120.97|119.47|120.99|119.49|120.97|119.47|4
1626531720000|2021-07-17 14:22:00|120.96|119.46|120.91|119.41|120.96|119.46|120.91|119.41|6
1626531730000|2021-07-17 14:22:10|120.92|119.42|120.92|119.42|120.93|119.43|120.91|119.41|5
1626531740000|2021-07-17 14:22:20|120.93|119.43|120.99|119.49|120.99|119.49|120.93|119.43|7
1626531750000|2021-07-17 14:22:30|121|119.5|120.95|119.45|121|119.5|120.95|119.45|11
1626531760000|2021-07-17 14:22:40|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|12
1626531770000|2021-07-17 14:22:50|120.94|119.44|120.9|119.4|120.95|119.45|120.9|119.4|6
1626531780000|2021-07-17 14:23:00|120.89|119.39|120.95|119.45|120.97|119.47|120.89|119.39|12
1626531790000|2021-07-17 14:23:10|120.96|119.46|120.97|119.47|120.98|119.48|120.95|119.45|6
1626531800000|2021-07-17 14:23:20|120.98|119.48|120.99|119.49|120.99|119.49|120.97|119.47|4
1626531810000|2021-07-17 14:23:30|121|119.5|121.03|119.53|121.03|119.53|120.99|119.49|9
1626531820000|2021-07-17 14:23:40|121.02|119.52|121.03|119.53|121.03|119.53|121.01|119.51|8
1626531830000|2021-07-17 14:23:50|121.04|119.54|121.02|119.52|121.04|119.54|121.01|119.51|9
1626531840000|2021-07-17 14:24:00|121.01|119.51|120.99|119.49|121.01|119.51|120.98|119.48|7
1626531850000|2021-07-17 14:24:10|120.98|119.48|120.93|119.43|120.98|119.48|120.92|119.42|14
1626531860000|2021-07-17 14:24:20|120.94|119.44|120.95|119.45|120.97|119.47|120.94|119.44|12
1626531870000|2021-07-17 14:24:30|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|4
1626531880000|2021-07-17 14:24:40|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|2
1626531890000|2021-07-17 14:24:50|120.96|119.46|120.93|119.43|120.98|119.48|120.93|119.43|10
1626531900000|2021-07-17 14:25:00|120.92|119.42|120.96|119.46|120.96|119.46|120.91|119.41|10
1626531910000|2021-07-17 14:25:10|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|9
1626531920000|2021-07-17 14:25:20|120.98|119.48|120.96|119.46|120.98|119.48|120.95|119.45|7
1626531930000|2021-07-17 14:25:30|120.97|119.47|120.97|119.47|120.98|119.48|120.97|119.47|3
1626531940000|2021-07-17 14:25:40|120.98|119.48|120.99|119.49|120.99|119.49|120.98|119.48|2
1626531950000|2021-07-17 14:25:50|121|119.5|121.02|119.52|121.03|119.53|121|119.5|13
1626531960000|2021-07-17 14:26:00|121.01|119.51|120.98|119.48|121.02|119.52|120.98|119.48|6
1626531970000|2021-07-17 14:26:10|120.99|119.49|121.01|119.51|121.03|119.53|120.98|119.48|15
1626531980000|2021-07-17 14:26:20|121|119.5|121.04|119.54|121.04|119.54|121|119.5|6
1626531990000|2021-07-17 14:26:30|121.03|119.53|120.99|119.49|121.04|119.54|120.99|119.49|8
1626532000000|2021-07-17 14:26:40|121|119.5|121|119.5|121|119.5|120.99|119.49|7
1626532010000|2021-07-17 14:26:50|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|7
1626532020000|2021-07-17 14:27:00|121|119.5|120.97|119.47|121|119.5|120.96|119.46|13
1626532030000|2021-07-17 14:27:10|120.98|119.48|120.98|119.48|120.98|119.48|120.97|119.47|5
1626532040000|2021-07-17 14:27:20|120.97|119.47|120.95|119.45|121|119.5|120.95|119.45|14
1626532050000|2021-07-17 14:27:30|120.94|119.44|120.94|119.44|120.94|119.44|120.94|119.44|1
1626532060000|2021-07-17 14:27:40|120.95|119.45|120.95|119.45|120.96|119.46|120.94|119.44|5
1626532070000|2021-07-17 14:27:50|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|4
1626532080000|2021-07-17 14:28:00|120.94|119.44|121|119.5|121.01|119.51|120.94|119.44|12
1626532090000|2021-07-17 14:28:10|120.99|119.49|121|119.5|121|119.5|120.99|119.49|6
1626532100000|2021-07-17 14:28:20|121.01|119.51|121.01|119.51|121.03|119.53|121.01|119.51|9
1626532110000|2021-07-17 14:28:30|121|119.5|121|119.5|121|119.5|121|119.5|1
1626532120000|2021-07-17 14:28:40|120.99|119.49|120.98|119.48|120.99|119.49|120.96|119.46|7
1626532130000|2021-07-17 14:28:50|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626532140000|2021-07-17 14:29:00|120.97|119.47|120.96|119.46|120.98|119.48|120.96|119.46|6
1626532150000|2021-07-17 14:29:10|120.97|119.47|120.98|119.48|120.98|119.48|120.96|119.46|4
1626532160000|2021-07-17 14:29:20|120.99|119.49|121.04|119.54|121.04|119.54|120.98|119.48|10
1626532170000|2021-07-17 14:29:30|121.05|119.55|121.03|119.53|121.05|119.55|121.03|119.53|2
1626532180000|2021-07-17 14:29:40|121.04|119.54|121.04|119.54|121.04|119.54|121.04|119.54|1
1626532190000|2021-07-17 14:29:50|121.05|119.55|120.99|119.49|121.05|119.55|120.99|119.49|6
1626532200000|2021-07-17 14:30:00|120.98|119.48|120.99|119.49|120.99|119.49|120.98|119.48|2
1626532210000|2021-07-17 14:30:10|121|119.5|120.96|119.46|121|119.5|120.96|119.46|8
1626532220000|2021-07-17 14:30:20|120.95|119.45|120.94|119.44|120.96|119.46|120.93|119.43|6
1626532230000|2021-07-17 14:30:30|120.93|119.43|120.97|119.47|120.98|119.48|120.93|119.43|8
1626532240000|2021-07-17 14:30:40|120.96|119.46|120.97|119.47|120.98|119.48|120.96|119.46|8
1626532250000|2021-07-17 14:30:50|120.98|119.48|120.95|119.45|120.98|119.48|120.94|119.44|8
1626532260000|2021-07-17 14:31:00|120.97|119.47|120.97|119.47|120.98|119.48|120.95|119.45|6
1626532270000|2021-07-17 14:31:10|120.96|119.46|120.98|119.48|120.98|119.48|120.96|119.46|3
1626532280000|2021-07-17 14:31:20|120.97|119.47|121.01|119.51|121.01|119.51|120.97|119.47|9
1626532290000|2021-07-17 14:31:30|121.02|119.52|121.06|119.56|121.06|119.56|121.02|119.52|7
1626532300000|2021-07-17 14:31:40|121.07|119.57|121.15|119.65|121.16|119.66|121.06|119.56|10
1626532310000|2021-07-17 14:31:50|121.17|119.67|121.2|119.7|121.2|119.7|121.17|119.67|6
1626532320000|2021-07-17 14:32:00|121.19|119.69|121.15|119.65|121.19|119.69|121.15|119.65|4
1626532330000|2021-07-17 14:32:10|121.14|119.64|121.09|119.59|121.14|119.64|121.09|119.59|6
1626532340000|2021-07-17 14:32:20|121.08|119.58|121.07|119.57|121.09|119.59|121.07|119.57|6
1626532350000|2021-07-17 14:32:30|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|4
1626532360000|2021-07-17 14:32:40|121.08|119.58|121.11|119.61|121.12|119.62|121.08|119.58|10
1626532370000|2021-07-17 14:32:50|121.1|119.6|121.11|119.61|121.13|119.63|121.1|119.6|7
1626532380000|2021-07-17 14:33:00|121.1|119.6|121.08|119.58|121.1|119.6|121.08|119.58|6
1626532390000|2021-07-17 14:33:10|121.09|119.59|121.01|119.51|121.09|119.59|121.01|119.51|12
1626532400000|2021-07-17 14:33:20|121.02|119.52|120.98|119.48|121.02|119.52|120.98|119.48|5
1626532410000|2021-07-17 14:33:30|120.99|119.49|120.96|119.46|120.99|119.49|120.96|119.46|4
1626532420000|2021-07-17 14:33:40|120.97|119.47|120.97|119.47|120.97|119.47|120.96|119.46|5
1626532430000|2021-07-17 14:33:50|120.96|119.46|120.98|119.48|120.98|119.48|120.96|119.46|7
1626532440000|2021-07-17 14:34:00|120.97|119.47|120.95|119.45|120.97|119.47|120.95|119.45|11
1626532450000|2021-07-17 14:34:10|120.94|119.44|120.91|119.41|120.95|119.45|120.91|119.41|12
1626532460000|2021-07-17 14:34:20|120.92|119.42|120.95|119.45|120.98|119.48|120.92|119.42|12
1626532470000|2021-07-17 14:34:30|120.96|119.46|120.99|119.49|120.99|119.49|120.95|119.45|9
1626532480000|2021-07-17 14:34:40|121|119.5|121.01|119.51|121.02|119.52|120.99|119.49|8
1626532490000|2021-07-17 14:34:50|121|119.5|121.01|119.51|121.03|119.53|121|119.5|5
1626532500000|2021-07-17 14:35:00|121.02|119.52|121.02|119.52|121.04|119.54|121.02|119.52|7
1626532510000|2021-07-17 14:35:10|121.03|119.53|120.96|119.46|121.03|119.53|120.95|119.45|11
1626532520000|2021-07-17 14:35:20|120.97|119.47|120.97|119.47|120.97|119.47|120.96|119.46|5
1626532530000|2021-07-17 14:35:30|120.96|119.46|120.96|119.46|120.97|119.47|120.95|119.45|7
1626532540000|2021-07-17 14:35:40|120.97|119.47|120.97|119.47|120.97|119.47|120.96|119.46|3
1626532550000|2021-07-17 14:35:50|120.98|119.48|120.98|119.48|120.98|119.48|120.98|119.48|1
1626532560000|2021-07-17 14:36:00|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|4
1626532570000|2021-07-17 14:36:10|120.97|119.47|121.02|119.52|121.03|119.53|120.97|119.47|7
1626532580000|2021-07-17 14:36:20|121.03|119.53|121.05|119.55|121.05|119.55|121.02|119.52|4
1626532590000|2021-07-17 14:36:30|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|4
1626532600000|2021-07-17 14:36:40|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|2
1626532610000|2021-07-17 14:36:50|121.04|119.54|121.04|119.54|121.06|119.56|121.04|119.54|7
1626532620000|2021-07-17 14:37:00|121.05|119.55|121.05|119.55|121.05|119.55|121.05|119.55|1
1626532630000|2021-07-17 14:37:10|121.04|119.54|121.04|119.54|121.04|119.54|121.04|119.54|1
1626532640000|2021-07-17 14:37:20|121.03|119.53|121|119.5|121.03|119.53|120.99|119.49|7
1626532650000|2021-07-17 14:37:30|121.01|119.51|121|119.5|121.02|119.52|121|119.5|5
1626532660000|2021-07-17 14:37:40|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|2
1626532670000|2021-07-17 14:37:50|120.99|119.49|120.99|119.49|120.99|119.49|120.98|119.48|7
1626532680000|2021-07-17 14:38:00|120.98|119.48|120.98|119.48|120.99|119.49|120.98|119.48|3
1626532690000|2021-07-17 14:38:10|120.97|119.47|120.92|119.42|120.97|119.47|120.92|119.42|9
1626532700000|2021-07-17 14:38:20|120.93|119.43|120.94|119.44|120.94|119.44|120.93|119.43|2
1626532710000|2021-07-17 14:38:30|120.93|119.43|120.97|119.47|120.97|119.47|120.93|119.43|7
1626532720000|2021-07-17 14:38:40|120.96|119.46|120.97|119.47|120.97|119.47|120.95|119.45|8
1626532730000|2021-07-17 14:38:50|120.96|119.46|121|119.5|121.01|119.51|120.96|119.46|10
1626532740000|2021-07-17 14:39:00|121.01|119.51|121.03|119.53|121.03|119.53|121|119.5|9
1626532750000|2021-07-17 14:39:10|121.05|119.55|121.1|119.6|121.1|119.6|121.05|119.55|8
1626532760000|2021-07-17 14:39:20|121.11|119.61|121.09|119.59|121.11|119.61|121.08|119.58|8
1626532770000|2021-07-17 14:39:30|121.1|119.6|121.11|119.61|121.12|119.62|121.1|119.6|10
1626532780000|2021-07-17 14:39:40|121.12|119.62|121.12|119.62|121.12|119.62|121.1|119.6|7
1626532790000|2021-07-17 14:39:50|121.13|119.63|121.13|119.63|121.13|119.63|121.13|119.63|1
1626532800000|2021-07-17 14:40:00|121.14|119.64|121.14|119.64|121.17|119.67|121.13|119.63|16
1626532810000|2021-07-17 14:40:10|121.13|119.63|121.11|119.61|121.16|119.66|121.11|119.61|15
1626532820000|2021-07-17 14:40:20|121.08|119.58|121.11|119.61|121.12|119.62|121.08|119.58|7
1626532830000|2021-07-17 14:40:30|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|4
1626532840000|2021-07-17 14:40:40|121.12|119.62|121.15|119.65|121.15|119.65|121.12|119.62|6
1626532850000|2021-07-17 14:40:50|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|7
1626532860000|2021-07-17 14:41:00|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|10
1626532870000|2021-07-17 14:41:10|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626532890000|2021-07-17 14:41:30|121.15|119.65|121.1|119.6|121.16|119.66|121.1|119.6|12
1626532900000|2021-07-17 14:41:40|121.09|119.59|121.05|119.55|121.09|119.59|121.03|119.53|11
1626532910000|2021-07-17 14:41:50|121.04|119.54|121.12|119.62|121.12|119.62|121.04|119.54|8
1626532920000|2021-07-17 14:42:00|121.11|119.61|121.11|119.61|121.12|119.62|121.11|119.61|7
1626532930000|2021-07-17 14:42:10|121.12|119.62|121.12|119.62|121.12|119.62|121.12|119.62|1
1626532940000|2021-07-17 14:42:20|121.11|119.61|121.11|119.61|121.11|119.61|121.11|119.61|1
1626532950000|2021-07-17 14:42:30|121.12|119.62|121.18|119.68|121.18|119.68|121.11|119.61|9
1626532960000|2021-07-17 14:42:40|121.17|119.67|121.17|119.67|121.17|119.67|121.16|119.66|5
1626532970000|2021-07-17 14:42:50|121.16|119.66|121.16|119.66|121.18|119.68|121.16|119.66|8
1626532980000|2021-07-17 14:43:00|121.15|119.65|121.1|119.6|121.15|119.65|121.1|119.6|5
1626532990000|2021-07-17 14:43:10|121.11|119.61|121.14|119.64|121.15|119.65|121.11|119.61|5
1626533000000|2021-07-17 14:43:20|121.13|119.63|121.16|119.66|121.16|119.66|121.13|119.63|12
1626533010000|2021-07-17 14:43:30|121.15|119.65|121.2|119.7|121.2|119.7|121.14|119.64|11
1626533020000|2021-07-17 14:43:40|121.19|119.69|121.16|119.66|121.2|119.7|121.16|119.66|7
1626533030000|2021-07-17 14:43:50|121.17|119.67|121.17|119.67|121.19|119.69|121.16|119.66|7
1626533040000|2021-07-17 14:44:00|121.18|119.68|121.25|119.75|121.25|119.75|121.18|119.68|8
1626533050000|2021-07-17 14:44:10|121.24|119.74|121.24|119.74|121.25|119.75|121.23|119.73|5
1626533060000|2021-07-17 14:44:20|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|2
1626533070000|2021-07-17 14:44:30|121.23|119.73|121.15|119.65|121.24|119.74|121.15|119.65|16
1626533080000|2021-07-17 14:44:40|121.16|119.66|121.18|119.68|121.19|119.69|121.16|119.66|7
1626533090000|2021-07-17 14:44:50|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1626533100000|2021-07-17 14:45:00|121.17|119.67|121.1|119.6|121.17|119.67|121.1|119.6|7
1626533110000|2021-07-17 14:45:10|121.09|119.59|121.06|119.56|121.09|119.59|121.05|119.55|7
1626533120000|2021-07-17 14:45:20|121.05|119.55|121.02|119.52|121.06|119.56|121.01|119.51|7
1626533130000|2021-07-17 14:45:30|121.03|119.53|121.02|119.52|121.03|119.53|121.02|119.52|6
1626533140000|2021-07-17 14:45:40|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|4
1626533150000|2021-07-17 14:45:50|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|4
1626533160000|2021-07-17 14:46:00|121.01|119.51|121.07|119.57|121.08|119.58|121.01|119.51|9
1626533170000|2021-07-17 14:46:10|121.08|119.58|121.13|119.63|121.14|119.64|121.07|119.57|12
1626533180000|2021-07-17 14:46:20|121.12|119.62|121.09|119.59|121.13|119.63|121.09|119.59|6
1626533190000|2021-07-17 14:46:30|121.1|119.6|121.11|119.61|121.12|119.62|121.09|119.59|12
1626533200000|2021-07-17 14:46:40|121.1|119.6|121.08|119.58|121.1|119.6|121.08|119.58|5
1626533210000|2021-07-17 14:46:50|121.07|119.57|121.08|119.58|121.09|119.59|121.07|119.57|4
1626533220000|2021-07-17 14:47:00|121.09|119.59|121.11|119.61|121.15|119.65|121.09|119.59|13
1626533230000|2021-07-17 14:47:10|121.1|119.6|121.09|119.59|121.1|119.6|121.07|119.57|12
1626533240000|2021-07-17 14:47:20|121.08|119.58|121.08|119.58|121.08|119.58|121.08|119.58|1
1626533250000|2021-07-17 14:47:30|121.07|119.57|121.09|119.59|121.09|119.59|121.07|119.57|7
1626533260000|2021-07-17 14:47:40|121.08|119.58|121.15|119.65|121.15|119.65|121.08|119.58|13
1626533270000|2021-07-17 14:47:50|121.14|119.64|121.1|119.6|121.14|119.64|121.09|119.59|11
1626533280000|2021-07-17 14:48:00|121.11|119.61|121.14|119.64|121.15|119.65|121.11|119.61|9
1626533290000|2021-07-17 14:48:10|121.15|119.65|121.12|119.62|121.15|119.65|121.12|119.62|4
1626533300000|2021-07-17 14:48:20|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|2
1626533320000|2021-07-17 14:48:40|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|4
1626533330000|2021-07-17 14:48:50|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|4
1626533340000|2021-07-17 14:49:00|121.13|119.63|121.1|119.6|121.13|119.63|121.1|119.6|3
1626533350000|2021-07-17 14:49:10|121.09|119.59|121.04|119.54|121.09|119.59|121.01|119.51|13
1626533360000|2021-07-17 14:49:20|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|12
1626533380000|2021-07-17 14:49:40|121.1|119.6|121.08|119.58|121.1|119.6|121.07|119.57|7
1626533390000|2021-07-17 14:49:50|121.07|119.57|121.08|119.58|121.09|119.59|121.07|119.57|6
1626533400000|2021-07-17 14:50:00|121.09|119.59|121.1|119.6|121.11|119.61|121.09|119.59|6
1626533410000|2021-07-17 14:50:10|121.08|119.58|121.04|119.54|121.08|119.58|121.03|119.53|9
1626533420000|2021-07-17 14:50:20|121.05|119.55|121.05|119.55|121.05|119.55|121.04|119.54|9
1626533430000|2021-07-17 14:50:30|121.04|119.54|121.03|119.53|121.05|119.55|121.02|119.52|6
1626533440000|2021-07-17 14:50:40|121.02|119.52|121.04|119.54|121.04|119.54|121.02|119.52|9
1626533450000|2021-07-17 14:50:50|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|4
1626533460000|2021-07-17 14:51:00|121.03|119.53|121.01|119.51|121.03|119.53|121|119.5|7
1626533470000|2021-07-17 14:51:10|121.02|119.52|121.01|119.51|121.02|119.52|121.01|119.51|2
1626533480000|2021-07-17 14:51:20|121.02|119.52|121.01|119.51|121.02|119.52|121.01|119.51|4
1626533490000|2021-07-17 14:51:30|121|119.5|121.03|119.53|121.03|119.53|121|119.5|7
1626533500000|2021-07-17 14:51:40|121.04|119.54|121.09|119.59|121.09|119.59|121.04|119.54|8
1626533510000|2021-07-17 14:51:50|121.08|119.58|121.04|119.54|121.09|119.59|121.04|119.54|8
1626533520000|2021-07-17 14:52:00|121.05|119.55|121.06|119.56|121.08|119.58|121.05|119.55|8
1626533530000|2021-07-17 14:52:10|121.07|119.57|121.1|119.6|121.12|119.62|121.07|119.57|11
1626533540000|2021-07-17 14:52:20|121.11|119.61|121.12|119.62|121.13|119.63|121.11|119.61|6
1626533550000|2021-07-17 14:52:30|121.13|119.63|121.07|119.57|121.13|119.63|121.07|119.57|7
1626533560000|2021-07-17 14:52:40|121.06|119.56|121.13|119.63|121.13|119.63|121.06|119.56|8
1626533570000|2021-07-17 14:52:50|121.12|119.62|121.11|119.61|121.14|119.64|121.11|119.61|6
1626533580000|2021-07-17 14:53:00|121.12|119.62|121.09|119.59|121.12|119.62|121.08|119.58|8
1626533590000|2021-07-17 14:53:10|121.08|119.58|121.04|119.54|121.09|119.59|121.04|119.54|8
1626533600000|2021-07-17 14:53:20|121.05|119.55|121.08|119.58|121.09|119.59|121.05|119.55|4
1626533610000|2021-07-17 14:53:30|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|3
1626533640000|2021-07-17 14:54:00|121.06|119.56|121.1|119.6|121.1|119.6|121.06|119.56|9
1626533650000|2021-07-17 14:54:10|121.11|119.61|121.11|119.61|121.11|119.61|121.1|119.6|3
1626533660000|2021-07-17 14:54:20|121.12|119.62|121.11|119.61|121.13|119.63|121.11|119.61|6
1626533670000|2021-07-17 14:54:30|121.12|119.62|121.07|119.57|121.12|119.62|121.07|119.57|12
1626533680000|2021-07-17 14:54:40|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626533690000|2021-07-17 14:54:50|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|3
1626533700000|2021-07-17 14:55:00|121.07|119.57|121.01|119.51|121.07|119.57|121.01|119.51|13
1626533710000|2021-07-17 14:55:10|121.02|119.52|121.02|119.52|121.03|119.53|121.02|119.52|5
1626533720000|2021-07-17 14:55:20|121.03|119.53|121.06|119.56|121.07|119.57|121.03|119.53|6
1626533740000|2021-07-17 14:55:40|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|4
1626533750000|2021-07-17 14:55:50|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|3
1626533760000|2021-07-17 14:56:00|121.08|119.58|121.13|119.63|121.13|119.63|121.08|119.58|10
1626533770000|2021-07-17 14:56:10|121.12|119.62|121.13|119.63|121.13|119.63|121.12|119.62|2
1626533780000|2021-07-17 14:56:20|121.12|119.62|121.07|119.57|121.13|119.63|121.07|119.57|5
1626533790000|2021-07-17 14:56:30|121.06|119.56|121.08|119.58|121.08|119.58|121.06|119.56|5
1626533800000|2021-07-17 14:56:40|121.07|119.57|121.07|119.57|121.08|119.58|121.07|119.57|5
1626533810000|2021-07-17 14:56:50|121.08|119.58|121.06|119.56|121.08|119.58|121.06|119.56|3
1626533820000|2021-07-17 14:57:00|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626533830000|2021-07-17 14:57:10|121.05|119.55|121.07|119.57|121.07|119.57|121.03|119.53|7
1626533840000|2021-07-17 14:57:20|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|3
1626533850000|2021-07-17 14:57:30|121.05|119.55|121.04|119.54|121.05|119.55|121.04|119.54|2
1626533870000|2021-07-17 14:57:50|121.05|119.55|121.09|119.59|121.1|119.6|121.05|119.55|8
1626533880000|2021-07-17 14:58:00|121.08|119.58|121.07|119.57|121.09|119.59|121.07|119.57|4
1626533900000|2021-07-17 14:58:20|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|2
1626533910000|2021-07-17 14:58:30|121.03|119.53|120.92|119.42|121.03|119.53|120.91|119.41|21
1626533920000|2021-07-17 14:58:40|120.93|119.43|120.89|119.39|120.93|119.43|120.88|119.38|15
1626533930000|2021-07-17 14:58:50|120.88|119.38|120.88|119.38|120.89|119.39|120.86|119.36|12
1626533940000|2021-07-17 14:59:00|120.89|119.39|120.9|119.4|120.91|119.41|120.87|119.37|16
1626533950000|2021-07-17 14:59:10|120.87|119.37|120.81|119.31|120.87|119.37|120.81|119.31|8
1626533960000|2021-07-17 14:59:20|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|8
1626533970000|2021-07-17 14:59:30|120.82|119.32|120.79|119.29|120.82|119.32|120.79|119.29|4
1626533980000|2021-07-17 14:59:40|120.78|119.28|120.8|119.3|120.8|119.3|120.78|119.28|5
1626533990000|2021-07-17 14:59:50|120.81|119.31|120.8|119.3|120.81|119.31|120.79|119.29|6
1626534000000|2021-07-17 15:00:00|120.79|119.29|120.92|119.42|120.92|119.42|120.79|119.29|14
1626534010000|2021-07-17 15:00:10|120.93|119.43|120.96|119.46|120.97|119.47|120.93|119.43|12
1626534020000|2021-07-17 15:00:20|120.95|119.45|120.9|119.4|120.96|119.46|120.9|119.4|9
1626534030000|2021-07-17 15:00:30|120.89|119.39|120.94|119.44|120.95|119.45|120.89|119.39|5
1626534040000|2021-07-17 15:00:40|120.93|119.43|120.85|119.35|120.93|119.43|120.85|119.35|6
1626534050000|2021-07-17 15:00:50|120.86|119.36|120.87|119.37|120.87|119.37|120.86|119.36|4
1626534060000|2021-07-17 15:01:00|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|2
1626534070000|2021-07-17 15:01:10|120.86|119.36|120.77|119.27|120.86|119.36|120.77|119.27|15
1626534080000|2021-07-17 15:01:20|120.76|119.26|120.73|119.23|120.78|119.28|120.72|119.22|14
1626534090000|2021-07-17 15:01:30|120.72|119.22|120.67|119.17|120.73|119.23|120.67|119.17|12
1626534100000|2021-07-17 15:01:40|120.66|119.16|120.6|119.1|120.67|119.17|120.59|119.09|12
1626534110000|2021-07-17 15:01:50|120.59|119.09|120.59|119.09|120.61|119.11|120.58|119.08|8
1626534120000|2021-07-17 15:02:00|120.6|119.1|120.64|119.14|120.66|119.16|120.6|119.1|10
1626534130000|2021-07-17 15:02:10|120.63|119.13|120.64|119.14|120.65|119.15|120.63|119.13|6
1626534140000|2021-07-17 15:02:20|120.65|119.15|120.65|119.15|120.66|119.16|120.63|119.13|7
1626534150000|2021-07-17 15:02:30|120.64|119.14|120.66|119.16|120.66|119.16|120.64|119.14|7
1626534160000|2021-07-17 15:02:40|120.65|119.15|120.63|119.13|120.65|119.15|120.63|119.13|9
1626534170000|2021-07-17 15:02:50|120.62|119.12|120.56|119.06|120.62|119.12|120.56|119.06|7
1626534180000|2021-07-17 15:03:00|120.57|119.07|120.48|118.98|120.57|119.07|120.48|118.98|10
1626534190000|2021-07-17 15:03:10|120.46|118.96|120.46|118.96|120.5|119|120.45|118.95|16
1626534200000|2021-07-17 15:03:20|120.45|118.95|120.47|118.97|120.49|118.99|120.45|118.95|14
1626534210000|2021-07-17 15:03:30|120.46|118.96|120.46|118.96|120.47|118.97|120.42|118.92|17
1626534220000|2021-07-17 15:03:40|120.45|118.95|120.46|118.96|120.47|118.97|120.43|118.93|14
1626534230000|2021-07-17 15:03:50|120.47|118.97|120.48|118.98|120.5|119|120.47|118.97|8
1626534240000|2021-07-17 15:04:00|120.49|118.99|120.44|118.94|120.49|118.99|120.44|118.94|7
1626534250000|2021-07-17 15:04:10|120.45|118.95|120.46|118.96|120.46|118.96|120.44|118.94|6
1626534260000|2021-07-17 15:04:20|120.47|118.97|120.47|118.97|120.49|118.99|120.46|118.96|6
1626534270000|2021-07-17 15:04:30|120.48|118.98|120.47|118.97|120.48|118.98|120.47|118.97|4
1626534280000|2021-07-17 15:04:40|120.46|118.96|120.46|118.96|120.47|118.97|120.46|118.96|7
1626534290000|2021-07-17 15:04:50|120.45|118.95|120.43|118.93|120.45|118.95|120.43|118.93|3
1626534300000|2021-07-17 15:05:00|120.42|118.92|120.47|118.97|120.47|118.97|120.42|118.92|8
1626534310000|2021-07-17 15:05:10|120.48|118.98|120.46|118.96|120.51|119.01|120.46|118.96|13
1626534320000|2021-07-17 15:05:20|120.44|118.94|120.36|118.86|120.45|118.95|120.35|118.85|15
1626534330000|2021-07-17 15:05:30|120.37|118.87|120.38|118.88|120.45|118.95|120.37|118.87|19
1626534340000|2021-07-17 15:05:40|120.37|118.87|120.37|118.87|120.38|118.88|120.36|118.86|11
1626534350000|2021-07-17 15:05:50|120.38|118.88|120.35|118.85|120.38|118.88|120.34|118.84|7
1626534360000|2021-07-17 15:06:00|120.38|118.88|120.38|118.88|120.4|118.9|120.37|118.87|11
1626534370000|2021-07-17 15:06:10|120.35|118.85|120.42|118.92|120.42|118.92|120.35|118.85|11
1626534380000|2021-07-17 15:06:20|120.41|118.91|120.36|118.86|120.42|118.92|120.36|118.86|6
1626534390000|2021-07-17 15:06:30|120.37|118.87|120.38|118.88|120.38|118.88|120.36|118.86|6
1626534400000|2021-07-17 15:06:40|120.37|118.87|120.42|118.92|120.42|118.92|120.37|118.87|6
1626534410000|2021-07-17 15:06:50|120.43|118.93|120.43|118.93|120.46|118.96|120.43|118.93|6
1626534420000|2021-07-17 15:07:00|120.44|118.94|120.44|118.94|120.45|118.95|120.43|118.93|13
1626534430000|2021-07-17 15:07:10|120.42|118.92|120.36|118.86|120.44|118.94|120.35|118.85|15
1626534440000|2021-07-17 15:07:20|120.35|118.85|120.29|118.79|120.35|118.85|120.29|118.79|11
1626534450000|2021-07-17 15:07:30|120.3|118.8|120.26|118.76|120.33|118.83|120.26|118.76|19
1626534460000|2021-07-17 15:07:40|120.27|118.77|120.3|118.8|120.33|118.83|120.27|118.77|18
1626534470000|2021-07-17 15:07:50|120.29|118.79|120.26|118.76|120.29|118.79|120.26|118.76|10
1626534480000|2021-07-17 15:08:00|120.27|118.77|120.3|118.8|120.32|118.82|120.26|118.76|16
1626534490000|2021-07-17 15:08:10|120.31|118.81|120.29|118.79|120.31|118.81|120.28|118.78|9
1626534500000|2021-07-17 15:08:20|120.3|118.8|120.34|118.84|120.34|118.84|120.29|118.79|7
1626534510000|2021-07-17 15:08:30|120.35|118.85|120.36|118.86|120.38|118.88|120.34|118.84|6
1626534520000|2021-07-17 15:08:40|120.35|118.85|120.35|118.85|120.35|118.85|120.33|118.83|7
1626534530000|2021-07-17 15:08:50|120.36|118.86|120.36|118.86|120.36|118.86|120.35|118.85|3
1626534540000|2021-07-17 15:09:00|120.35|118.85|120.38|118.88|120.39|118.89|120.35|118.85|7
1626534550000|2021-07-17 15:09:10|120.37|118.87|120.42|118.92|120.42|118.92|120.37|118.87|7
1626534560000|2021-07-17 15:09:20|120.43|118.93|120.42|118.92|120.43|118.93|120.41|118.91|8
1626534570000|2021-07-17 15:09:30|120.43|118.93|120.45|118.95|120.45|118.95|120.42|118.92|9
1626534580000|2021-07-17 15:09:40|120.44|118.94|120.46|118.96|120.47|118.97|120.44|118.94|7
1626534590000|2021-07-17 15:09:50|120.45|118.95|120.4|118.9|120.45|118.95|120.39|118.89|12
1626534600000|2021-07-17 15:10:00|120.38|118.88|120.48|118.98|120.48|118.98|120.37|118.87|15
1626534610000|2021-07-17 15:10:10|120.49|118.99|120.54|119.04|120.54|119.04|120.47|118.97|9
1626534620000|2021-07-17 15:10:20|120.56|119.06|120.59|119.09|120.59|119.09|120.56|119.06|6
1626534630000|2021-07-17 15:10:30|120.58|119.08|120.58|119.08|120.64|119.14|120.55|119.05|13
1626534640000|2021-07-17 15:10:40|120.59|119.09|120.64|119.14|120.64|119.14|120.59|119.09|9
1626534650000|2021-07-17 15:10:50|120.63|119.13|120.64|119.14|120.65|119.15|120.63|119.13|8
1626534660000|2021-07-17 15:11:00|120.65|119.15|120.63|119.13|120.65|119.15|120.63|119.13|5
1626534670000|2021-07-17 15:11:10|120.62|119.12|120.61|119.11|120.62|119.12|120.61|119.11|2
1626534680000|2021-07-17 15:11:20|120.59|119.09|120.58|119.08|120.59|119.09|120.55|119.05|13
1626534690000|2021-07-17 15:11:30|120.59|119.09|120.64|119.14|120.64|119.14|120.59|119.09|6
1626534700000|2021-07-17 15:11:40|120.63|119.13|120.65|119.15|120.65|119.15|120.63|119.13|4
1626534710000|2021-07-17 15:11:50|120.66|119.16|120.69|119.19|120.69|119.19|120.65|119.15|8
1626534720000|2021-07-17 15:12:00|120.7|119.2|120.76|119.26|120.81|119.31|120.7|119.2|15
1626534730000|2021-07-17 15:12:10|120.75|119.25|120.75|119.25|120.76|119.26|120.68|119.18|17
1626534740000|2021-07-17 15:12:20|120.76|119.26|120.76|119.26|120.78|119.28|120.76|119.26|7
1626534750000|2021-07-17 15:12:30|120.75|119.25|120.77|119.27|120.77|119.27|120.75|119.25|3
1626534760000|2021-07-17 15:12:40|120.76|119.26|120.79|119.29|120.8|119.3|120.76|119.26|10
1626534770000|2021-07-17 15:12:50|120.8|119.3|120.8|119.3|120.8|119.3|120.78|119.28|9
1626534780000|2021-07-17 15:13:00|120.79|119.29|120.81|119.31|120.89|119.39|120.79|119.29|19
1626534790000|2021-07-17 15:13:10|120.82|119.32|120.77|119.27|120.82|119.32|120.77|119.27|6
1626534800000|2021-07-17 15:13:20|120.79|119.29|120.76|119.26|120.79|119.29|120.75|119.25|6
1626534810000|2021-07-17 15:13:30|120.74|119.24|120.73|119.23|120.74|119.24|120.71|119.21|8
1626534820000|2021-07-17 15:13:40|120.72|119.22|120.73|119.23|120.73|119.23|120.71|119.21|8
1626534830000|2021-07-17 15:13:50|120.72|119.22|120.73|119.23|120.73|119.23|120.72|119.22|6
1626534840000|2021-07-17 15:14:00|120.72|119.22|120.68|119.18|120.72|119.22|120.68|119.18|8
1626534850000|2021-07-17 15:14:10|120.67|119.17|120.52|119.02|120.67|119.17|120.51|119.01|24
1626534860000|2021-07-17 15:14:20|120.51|119.01|120.32|118.82|120.52|119.02|120.31|118.81|19
1626534870000|2021-07-17 15:14:30|120.34|118.84|120.47|118.97|120.51|119.01|120.34|118.84|17
1626534880000|2021-07-17 15:14:40|120.46|118.96|120.4|118.9|120.47|118.97|120.4|118.9|13
1626534890000|2021-07-17 15:14:50|120.38|118.88|120.43|118.93|120.43|118.93|120.38|118.88|5
1626534900000|2021-07-17 15:15:00|120.44|118.94|120.42|118.92|120.47|118.97|120.39|118.89|20
1626534910000|2021-07-17 15:15:10|120.43|118.93|120.54|119.04|120.54|119.04|120.43|118.93|10
1626534920000|2021-07-17 15:15:20|120.55|119.05|120.58|119.08|120.58|119.08|120.55|119.05|4
1626534930000|2021-07-17 15:15:30|120.57|119.07|120.61|119.11|120.61|119.11|120.54|119.04|8
1626534940000|2021-07-17 15:15:40|120.6|119.1|120.71|119.21|120.71|119.21|120.6|119.1|15
1626534950000|2021-07-17 15:15:50|120.7|119.2|120.62|119.12|120.71|119.21|120.6|119.1|15
1626534960000|2021-07-17 15:16:00|120.63|119.13|120.6|119.1|120.64|119.14|120.6|119.1|7
1626534970000|2021-07-17 15:16:10|120.59|119.09|120.59|119.09|120.59|119.09|120.59|119.09|1
1626534980000|2021-07-17 15:16:20|120.58|119.08|120.49|118.99|120.58|119.08|120.49|118.99|9
1626534990000|2021-07-17 15:16:30|120.51|119.01|120.56|119.06|120.56|119.06|120.51|119.01|11
1626535000000|2021-07-17 15:16:40|120.57|119.07|120.63|119.13|120.63|119.13|120.57|119.07|10
1626535010000|2021-07-17 15:16:50|120.64|119.14|120.62|119.12|120.64|119.14|120.62|119.12|7
1626535020000|2021-07-17 15:17:00|120.61|119.11|120.55|119.05|120.61|119.11|120.53|119.03|18
1626535030000|2021-07-17 15:17:10|120.56|119.06|120.58|119.08|120.61|119.11|120.56|119.06|16
1626535040000|2021-07-17 15:17:20|120.57|119.07|120.56|119.06|120.58|119.08|120.56|119.06|6
1626535050000|2021-07-17 15:17:30|120.55|119.05|120.55|119.05|120.56|119.06|120.54|119.04|7
1626535060000|2021-07-17 15:17:40|120.56|119.06|120.56|119.06|120.56|119.06|120.55|119.05|3
1626535080000|2021-07-17 15:18:00|120.57|119.07|120.59|119.09|120.59|119.09|120.57|119.07|3
1626535090000|2021-07-17 15:18:10|120.6|119.1|120.61|119.11|120.61|119.11|120.59|119.09|6
1626535100000|2021-07-17 15:18:20|120.6|119.1|120.61|119.11|120.61|119.11|120.6|119.1|4
1626535110000|2021-07-17 15:18:30|120.59|119.09|120.52|119.02|120.59|119.09|120.5|119|16
1626535120000|2021-07-17 15:18:40|120.51|119.01|120.51|119.01|120.52|119.02|120.51|119.01|3
1626535130000|2021-07-17 15:18:50|120.52|119.02|120.41|118.91|120.52|119.02|120.41|118.91|12
1626535140000|2021-07-17 15:19:00|120.42|118.92|120.39|118.89|120.43|118.93|120.37|118.87|7
1626535150000|2021-07-17 15:19:10|120.4|118.9|120.41|118.91|120.42|118.92|120.39|118.89|12
1626535160000|2021-07-17 15:19:20|120.42|118.92|120.39|118.89|120.42|118.92|120.38|118.88|13
1626535170000|2021-07-17 15:19:30|120.38|118.88|120.27|118.77|120.38|118.88|120.27|118.77|6
1626535180000|2021-07-17 15:19:40|120.26|118.76|120.27|118.77|120.27|118.77|120.26|118.76|2
1626535190000|2021-07-17 15:19:50|120.26|118.76|120.29|118.79|120.3|118.8|120.26|118.76|12
1626535200000|2021-07-17 15:20:00|120.3|118.8|120.29|118.79|120.3|118.8|120.28|118.78|10
1626535210000|2021-07-17 15:20:10|120.28|118.78|120.31|118.81|120.33|118.83|120.28|118.78|13
1626535220000|2021-07-17 15:20:20|120.3|118.8|120.31|118.81|120.31|118.81|120.3|118.8|8
1626535230000|2021-07-17 15:20:30|120.32|118.82|120.36|118.86|120.36|118.86|120.32|118.82|10
1626535240000|2021-07-17 15:20:40|120.38|118.88|120.35|118.85|120.38|118.88|120.35|118.85|4
1626535260000|2021-07-17 15:21:00|120.34|118.84|120.26|118.76|120.34|118.84|120.26|118.76|14
1626535270000|2021-07-17 15:21:10|120.27|118.77|120.27|118.77|120.28|118.78|120.26|118.76|11
1626535280000|2021-07-17 15:21:20|120.28|118.78|120.3|118.8|120.3|118.8|120.27|118.77|11
1626535290000|2021-07-17 15:21:30|120.29|118.79|120.28|118.78|120.3|118.8|120.27|118.77|8
1626535300000|2021-07-17 15:21:40|120.29|118.79|120.3|118.8|120.3|118.8|120.28|118.78|12
1626535310000|2021-07-17 15:21:50|120.31|118.81|120.3|118.8|120.31|118.81|120.29|118.79|3
1626535320000|2021-07-17 15:22:00|120.29|118.79|120.28|118.78|120.29|118.79|120.27|118.77|4
1626535330000|2021-07-17 15:22:10|120.29|118.79|120.36|118.86|120.36|118.86|120.29|118.79|6
1626535340000|2021-07-17 15:22:20|120.37|118.87|120.36|118.86|120.37|118.87|120.36|118.86|6
1626535350000|2021-07-17 15:22:30|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|4
1626535360000|2021-07-17 15:22:40|120.35|118.85|120.36|118.86|120.36|118.86|120.34|118.84|4
1626535370000|2021-07-17 15:22:50|120.37|118.87|120.36|118.86|120.37|118.87|120.36|118.86|6
1626535380000|2021-07-17 15:23:00|120.35|118.85|120.3|118.8|120.35|118.85|120.3|118.8|8
1626535390000|2021-07-17 15:23:10|120.29|118.79|120.29|118.79|120.29|118.79|120.29|118.79|1
1626535400000|2021-07-17 15:23:20|120.3|118.8|120.28|118.78|120.3|118.8|120.28|118.78|11
1626535410000|2021-07-17 15:23:30|120.29|118.79|120.29|118.79|120.3|118.8|120.29|118.79|3
1626535420000|2021-07-17 15:23:40|120.3|118.8|120.31|118.81|120.32|118.82|120.3|118.8|8
1626535430000|2021-07-17 15:23:50|120.3|118.8|120.26|118.76|120.3|118.8|120.25|118.75|10
1626535440000|2021-07-17 15:24:00|120.25|118.75|120.25|118.75|120.26|118.76|120.24|118.74|5
1626535450000|2021-07-17 15:24:10|120.26|118.76|120.18|118.68|120.26|118.76|120.16|118.66|16
1626535460000|2021-07-17 15:24:20|120.19|118.69|120.21|118.71|120.21|118.71|120.19|118.69|12
1626535470000|2021-07-17 15:24:30|120.22|118.72|120.22|118.72|120.25|118.75|120.21|118.71|9
1626535480000|2021-07-17 15:24:40|120.23|118.73|120.22|118.72|120.24|118.74|120.21|118.71|6
1626535490000|2021-07-17 15:24:50|120.21|118.71|120.2|118.7|120.21|118.71|120.2|118.7|6
1626535500000|2021-07-17 15:25:00|120.19|118.69|120.21|118.71|120.21|118.71|120.19|118.69|3
1626535510000|2021-07-17 15:25:10|120.22|118.72|120.28|118.78|120.29|118.79|120.22|118.72|13
1626535520000|2021-07-17 15:25:20|120.29|118.79|120.28|118.78|120.29|118.79|120.27|118.77|6
1626535530000|2021-07-17 15:25:30|120.29|118.79|120.33|118.83|120.33|118.83|120.29|118.79|6
1626535540000|2021-07-17 15:25:40|120.34|118.84|120.33|118.83|120.34|118.84|120.33|118.83|2
1626535550000|2021-07-17 15:25:50|120.34|118.84|120.32|118.82|120.34|118.84|120.32|118.82|3
1626535580000|2021-07-17 15:26:20|120.33|118.83|120.32|118.82|120.33|118.83|120.31|118.81|6
1626535590000|2021-07-17 15:26:30|120.33|118.83|120.38|118.88|120.38|118.88|120.33|118.83|5
1626535600000|2021-07-17 15:26:40|120.39|118.89|120.44|118.94|120.44|118.94|120.39|118.89|9
1626535610000|2021-07-17 15:26:50|120.43|118.93|120.45|118.95|120.46|118.96|120.43|118.93|7
1626535620000|2021-07-17 15:27:00|120.46|118.96|120.44|118.94|120.46|118.96|120.44|118.94|5
1626535630000|2021-07-17 15:27:10|120.45|118.95|120.46|118.96|120.46|118.96|120.45|118.95|4
1626535640000|2021-07-17 15:27:20|120.47|118.97|120.46|118.96|120.47|118.97|120.46|118.96|4
1626535650000|2021-07-17 15:27:30|120.47|118.97|120.48|118.98|120.48|118.98|120.47|118.97|2
1626535660000|2021-07-17 15:27:40|120.49|118.99|120.48|118.98|120.49|118.99|120.48|118.98|6
1626535670000|2021-07-17 15:27:50|120.49|118.99|120.55|119.05|120.55|119.05|120.48|118.98|10
1626535680000|2021-07-17 15:28:00|120.56|119.06|120.57|119.07|120.58|119.08|120.55|119.05|8
1626535690000|2021-07-17 15:28:10|120.58|119.08|120.64|119.14|120.64|119.14|120.58|119.08|11
1626535700000|2021-07-17 15:28:20|120.63|119.13|120.63|119.13|120.65|119.15|120.59|119.09|11
1626535710000|2021-07-17 15:28:30|120.64|119.14|120.68|119.18|120.72|119.22|120.64|119.14|9
1626535720000|2021-07-17 15:28:40|120.69|119.19|120.66|119.16|120.69|119.19|120.65|119.15|12
1626535730000|2021-07-17 15:28:50|120.65|119.15|120.65|119.15|120.68|119.18|120.65|119.15|13
1626535740000|2021-07-17 15:29:00|120.64|119.14|120.52|119.02|120.64|119.14|120.52|119.02|15
1626535750000|2021-07-17 15:29:10|120.51|119.01|120.47|118.97|120.56|119.06|120.47|118.97|18
1626535760000|2021-07-17 15:29:20|120.46|118.96|120.47|118.97|120.5|119|120.46|118.96|12
1626535770000|2021-07-17 15:29:30|120.46|118.96|120.43|118.93|120.48|118.98|120.43|118.93|18
1626535780000|2021-07-17 15:29:40|120.41|118.91|120.38|118.88|120.41|118.91|120.35|118.85|11
1626535790000|2021-07-17 15:29:50|120.39|118.89|120.38|118.88|120.39|118.89|120.37|118.87|10
1626535800000|2021-07-17 15:30:00|120.39|118.89|120.39|118.89|120.4|118.9|120.35|118.85|13
1626535810000|2021-07-17 15:30:10|120.4|118.9|120.45|118.95|120.46|118.96|120.4|118.9|10
1626535820000|2021-07-17 15:30:20|120.44|118.94|120.4|118.9|120.44|118.94|120.39|118.89|5
1626535830000|2021-07-17 15:30:30|120.41|118.91|120.41|118.91|120.43|118.93|120.4|118.9|9
1626535840000|2021-07-17 15:30:40|120.4|118.9|120.38|118.88|120.4|118.9|120.37|118.87|11
1626535860000|2021-07-17 15:31:00|120.39|118.89|120.41|118.91|120.45|118.95|120.39|118.89|11
1626535870000|2021-07-17 15:31:10|120.4|118.9|120.41|118.91|120.41|118.91|120.4|118.9|2
1626535880000|2021-07-17 15:31:20|120.42|118.92|120.43|118.93|120.43|118.93|120.41|118.91|4
1626535890000|2021-07-17 15:31:30|120.42|118.92|120.42|118.92|120.43|118.93|120.42|118.92|7
1626535900000|2021-07-17 15:31:40|120.43|118.93|120.41|118.91|120.43|118.93|120.41|118.91|7
1626535910000|2021-07-17 15:31:50|120.42|118.92|120.42|118.92|120.42|118.92|120.41|118.91|5
1626535920000|2021-07-17 15:32:00|120.43|118.93|120.42|118.92|120.43|118.93|120.41|118.91|8
1626535930000|2021-07-17 15:32:10|120.41|118.91|120.41|118.91|120.42|118.92|120.41|118.91|9
1626535940000|2021-07-17 15:32:20|120.42|118.92|120.42|118.92|120.43|118.93|120.42|118.92|3
1626535950000|2021-07-17 15:32:30|120.43|118.93|120.43|118.93|120.43|118.93|120.43|118.93|1
1626535960000|2021-07-17 15:32:40|120.42|118.92|120.42|118.92|120.43|118.93|120.42|118.92|9
1626535970000|2021-07-17 15:32:50|120.41|118.91|120.43|118.93|120.43|118.93|120.37|118.87|12
1626535980000|2021-07-17 15:33:00|120.42|118.92|120.48|118.98|120.48|118.98|120.42|118.92|12
1626535990000|2021-07-17 15:33:10|120.5|119|120.49|118.99|120.5|119|120.48|118.98|6
1626536000000|2021-07-17 15:33:20|120.48|118.98|120.48|118.98|120.49|118.99|120.47|118.97|7
1626536010000|2021-07-17 15:33:30|120.49|118.99|120.49|118.99|120.49|118.99|120.43|118.93|12
1626536020000|2021-07-17 15:33:40|120.48|118.98|120.49|118.99|120.49|118.99|120.48|118.98|2
1626536030000|2021-07-17 15:33:50|120.48|118.98|120.51|119.01|120.51|119.01|120.48|118.98|6
1626536040000|2021-07-17 15:34:00|120.52|119.02|120.49|118.99|120.53|119.03|120.49|118.99|10
1626536050000|2021-07-17 15:34:10|120.5|119|120.47|118.97|120.5|119|120.47|118.97|8
1626536060000|2021-07-17 15:34:20|120.48|118.98|120.47|118.97|120.48|118.98|120.47|118.97|6
1626536070000|2021-07-17 15:34:30|120.48|118.98|120.48|118.98|120.48|118.98|120.46|118.96|11
1626536080000|2021-07-17 15:34:40|120.47|118.97|120.47|118.97|120.47|118.97|120.46|118.96|5
1626536090000|2021-07-17 15:34:50|120.46|118.96|120.45|118.95|120.46|118.96|120.44|118.94|4
1626536100000|2021-07-17 15:35:00|120.46|118.96|120.51|119.01|120.51|119.01|120.46|118.96|8
1626536110000|2021-07-17 15:35:10|120.5|119|120.51|119.01|120.51|119.01|120.5|119|6
1626536120000|2021-07-17 15:35:20|120.52|119.02|120.56|119.06|120.56|119.06|120.52|119.02|3
1626536130000|2021-07-17 15:35:30|120.57|119.07|120.6|119.1|120.6|119.1|120.57|119.07|8
1626536140000|2021-07-17 15:35:40|120.59|119.09|120.63|119.13|120.63|119.13|120.59|119.09|6
1626536150000|2021-07-17 15:35:50|120.64|119.14|120.64|119.14|120.65|119.15|120.63|119.13|5
1626536160000|2021-07-17 15:36:00|120.63|119.13|120.62|119.12|120.64|119.14|120.62|119.12|6
1626536170000|2021-07-17 15:36:10|120.63|119.13|120.59|119.09|120.63|119.13|120.58|119.08|13
1626536180000|2021-07-17 15:36:20|120.58|119.08|120.59|119.09|120.59|119.09|120.58|119.08|4
1626536190000|2021-07-17 15:36:30|120.58|119.08|120.61|119.11|120.62|119.12|120.58|119.08|5
1626536210000|2021-07-17 15:36:50|120.62|119.12|120.66|119.16|120.67|119.17|120.62|119.12|6
1626536220000|2021-07-17 15:37:00|120.67|119.17|120.58|119.08|120.67|119.17|120.58|119.08|10
1626536230000|2021-07-17 15:37:10|120.57|119.07|120.56|119.06|120.58|119.08|120.55|119.05|9
1626536240000|2021-07-17 15:37:20|120.57|119.07|120.56|119.06|120.59|119.09|120.55|119.05|8
1626536250000|2021-07-17 15:37:30|120.55|119.05|120.53|119.03|120.55|119.05|120.53|119.03|9
1626536260000|2021-07-17 15:37:40|120.54|119.04|120.55|119.05|120.55|119.05|120.53|119.03|10
1626536270000|2021-07-17 15:37:50|120.54|119.04|120.52|119.02|120.55|119.05|120.52|119.02|6
1626536280000|2021-07-17 15:38:00|120.53|119.03|120.54|119.04|120.55|119.05|120.51|119.01|7
1626536290000|2021-07-17 15:38:10|120.55|119.05|120.54|119.04|120.55|119.05|120.54|119.04|2
1626536300000|2021-07-17 15:38:20|120.55|119.05|120.54|119.04|120.56|119.06|120.54|119.04|4
1626536310000|2021-07-17 15:38:30|120.55|119.05|120.57|119.07|120.57|119.07|120.55|119.05|11
1626536320000|2021-07-17 15:38:40|120.58|119.08|120.57|119.07|120.58|119.08|120.57|119.07|2
1626536350000|2021-07-17 15:39:10|120.58|119.08|120.59|119.09|120.59|119.09|120.58|119.08|2
1626536360000|2021-07-17 15:39:20|120.61|119.11|120.63|119.13|120.64|119.14|120.61|119.11|7
1626536370000|2021-07-17 15:39:30|120.64|119.14|120.62|119.12|120.64|119.14|120.62|119.12|5
1626536380000|2021-07-17 15:39:40|120.63|119.13|120.63|119.13|120.63|119.13|120.63|119.13|1
1626536390000|2021-07-17 15:39:50|120.64|119.14|120.55|119.05|120.64|119.14|120.55|119.05|14
1626536400000|2021-07-17 15:40:00|120.54|119.04|120.58|119.08|120.62|119.12|120.54|119.04|14
1626536410000|2021-07-17 15:40:10|120.57|119.07|120.59|119.09|120.6|119.1|120.57|119.07|11
1626536420000|2021-07-17 15:40:20|120.6|119.1|120.57|119.07|120.6|119.1|120.57|119.07|4
1626536430000|2021-07-17 15:40:30|120.58|119.08|120.58|119.08|120.58|119.08|120.56|119.06|5
1626536440000|2021-07-17 15:40:40|120.57|119.07|120.54|119.04|120.57|119.07|120.54|119.04|7
1626536450000|2021-07-17 15:40:50|120.53|119.03|120.53|119.03|120.53|119.03|120.53|119.03|1
1626536490000|2021-07-17 15:41:30|120.52|119.02|120.52|119.02|120.53|119.03|120.52|119.02|5
1626536500000|2021-07-17 15:41:40|120.53|119.03|120.53|119.03|120.53|119.03|120.52|119.02|3
1626536510000|2021-07-17 15:41:50|120.52|119.02|120.52|119.02|120.53|119.03|120.52|119.02|5
1626536520000|2021-07-17 15:42:00|120.53|119.03|120.56|119.06|120.58|119.08|120.53|119.03|7
1626536530000|2021-07-17 15:42:10|120.55|119.05|120.53|119.03|120.55|119.05|120.53|119.03|8
1626536540000|2021-07-17 15:42:20|120.54|119.04|120.53|119.03|120.54|119.04|120.53|119.03|6
1626536550000|2021-07-17 15:42:30|120.54|119.04|120.53|119.03|120.54|119.04|120.53|119.03|2
1626536580000|2021-07-17 15:43:00|120.54|119.04|120.52|119.02|120.54|119.04|120.52|119.02|3
1626536600000|2021-07-17 15:43:20|120.53|119.03|120.52|119.02|120.53|119.03|120.52|119.02|4
1626536610000|2021-07-17 15:43:30|120.51|119.01|120.52|119.02|120.52|119.02|120.51|119.01|2
1626536620000|2021-07-17 15:43:40|120.51|119.01|120.51|119.01|120.52|119.02|120.51|119.01|3
1626536640000|2021-07-17 15:44:00|120.52|119.02|120.51|119.01|120.52|119.02|120.51|119.01|4
1626536650000|2021-07-17 15:44:10|120.5|119|120.38|118.88|120.5|119|120.38|118.88|13
1626536660000|2021-07-17 15:44:20|120.39|118.89|120.39|118.89|120.43|118.93|120.39|118.89|10
1626536670000|2021-07-17 15:44:30|120.38|118.88|120.38|118.88|120.39|118.89|120.38|118.88|3
1626536680000|2021-07-17 15:44:40|120.37|118.87|120.37|118.87|120.37|118.87|120.36|118.86|3
1626536690000|2021-07-17 15:44:50|120.36|118.86|120.37|118.87|120.37|118.87|120.36|118.86|8
1626536700000|2021-07-17 15:45:00|120.36|118.86|120.37|118.87|120.37|118.87|120.36|118.86|2
1626536710000|2021-07-17 15:45:10|120.36|118.86|120.36|118.86|120.36|118.86|120.36|118.86|1
1626536730000|2021-07-17 15:45:30|120.34|118.84|120.29|118.79|120.35|118.85|120.29|118.79|15
1626536740000|2021-07-17 15:45:40|120.3|118.8|120.26|118.76|120.3|118.8|120.25|118.75|8
1626536750000|2021-07-17 15:45:50|120.25|118.75|120.26|118.76|120.26|118.76|120.25|118.75|4
1626536760000|2021-07-17 15:46:00|120.27|118.77|120.27|118.77|120.3|118.8|120.27|118.77|10
1626536770000|2021-07-17 15:46:10|120.28|118.78|120.42|118.92|120.42|118.92|120.28|118.78|15
1626536780000|2021-07-17 15:46:20|120.43|118.93|120.6|119.1|120.6|119.1|120.43|118.93|17
1626536790000|2021-07-17 15:46:30|120.61|119.11|120.68|119.18|120.68|119.18|120.59|119.09|18
1626536800000|2021-07-17 15:46:40|120.69|119.19|120.59|119.09|120.71|119.21|120.59|119.09|15
1626536810000|2021-07-17 15:46:50|120.6|119.1|120.66|119.16|120.67|119.17|120.59|119.09|9
1626536820000|2021-07-17 15:47:00|120.65|119.15|120.67|119.17|120.67|119.17|120.65|119.15|5
1626536830000|2021-07-17 15:47:10|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|3
1626536840000|2021-07-17 15:47:20|120.66|119.16|120.67|119.17|120.68|119.18|120.66|119.16|6
1626536850000|2021-07-17 15:47:30|120.68|119.18|120.71|119.21|120.72|119.22|120.68|119.18|8
1626536860000|2021-07-17 15:47:40|120.7|119.2|120.62|119.12|120.71|119.21|120.62|119.12|11
1626536870000|2021-07-17 15:47:50|120.63|119.13|120.65|119.15|120.65|119.15|120.62|119.12|6
1626536880000|2021-07-17 15:48:00|120.66|119.16|120.63|119.13|120.66|119.16|120.62|119.12|6
1626536890000|2021-07-17 15:48:10|120.62|119.12|120.58|119.08|120.62|119.12|120.57|119.07|10
1626536900000|2021-07-17 15:48:20|120.57|119.07|120.57|119.07|120.58|119.08|120.56|119.06|10
1626536910000|2021-07-17 15:48:30|120.58|119.08|120.58|119.08|120.58|119.08|120.58|119.08|1
1626536920000|2021-07-17 15:48:40|120.59|119.09|120.58|119.08|120.59|119.09|120.58|119.08|2
1626536930000|2021-07-17 15:48:50|120.59|119.09|120.56|119.06|120.59|119.09|120.56|119.06|5
1626536940000|2021-07-17 15:49:00|120.57|119.07|120.59|119.09|120.59|119.09|120.56|119.06|11
1626536950000|2021-07-17 15:49:10|120.6|119.1|120.65|119.15|120.65|119.15|120.59|119.09|8
1626536960000|2021-07-17 15:49:20|120.64|119.14|120.64|119.14|120.65|119.15|120.63|119.13|7
1626536970000|2021-07-17 15:49:30|120.66|119.16|120.67|119.17|120.69|119.19|120.66|119.16|4
1626536980000|2021-07-17 15:49:40|120.65|119.15|120.65|119.15|120.65|119.15|120.63|119.13|9
1626536990000|2021-07-17 15:49:50|120.64|119.14|120.64|119.14|120.64|119.14|120.6|119.1|13
1626537000000|2021-07-17 15:50:00|120.63|119.13|120.74|119.24|120.74|119.24|120.63|119.13|13
1626537010000|2021-07-17 15:50:10|120.75|119.25|120.76|119.26|120.77|119.27|120.74|119.24|8
1626537020000|2021-07-17 15:50:20|120.75|119.25|120.75|119.25|120.77|119.27|120.68|119.18|17
1626537030000|2021-07-17 15:50:30|120.73|119.23|120.71|119.21|120.76|119.26|120.71|119.21|11
1626537040000|2021-07-17 15:50:40|120.72|119.22|120.73|119.23|120.73|119.23|120.71|119.21|11
1626537050000|2021-07-17 15:50:50|120.76|119.26|120.71|119.21|120.77|119.27|120.71|119.21|11
1626537060000|2021-07-17 15:51:00|120.72|119.22|120.7|119.2|120.72|119.22|120.7|119.2|3
1626537070000|2021-07-17 15:51:10|120.69|119.19|120.62|119.12|120.69|119.19|120.61|119.11|11
1626537080000|2021-07-17 15:51:20|120.61|119.11|120.55|119.05|120.61|119.11|120.54|119.04|11
1626537090000|2021-07-17 15:51:30|120.56|119.06|120.67|119.17|120.7|119.2|120.55|119.05|18
1626537100000|2021-07-17 15:51:40|120.66|119.16|120.68|119.18|120.68|119.18|120.66|119.16|7
1626537110000|2021-07-17 15:51:50|120.67|119.17|120.68|119.18|120.68|119.18|120.67|119.17|4
1626537120000|2021-07-17 15:52:00|120.67|119.17|120.73|119.23|120.74|119.24|120.65|119.15|18
1626537130000|2021-07-17 15:52:10|120.72|119.22|120.68|119.18|120.72|119.22|120.67|119.17|21
1626537140000|2021-07-17 15:52:20|120.67|119.17|120.67|119.17|120.67|119.17|120.67|119.17|1
1626537150000|2021-07-17 15:52:30|120.68|119.18|120.68|119.18|120.68|119.18|120.66|119.16|7
1626537160000|2021-07-17 15:52:40|120.67|119.17|120.66|119.16|120.68|119.18|120.66|119.16|8
1626537170000|2021-07-17 15:52:50|120.65|119.15|120.66|119.16|120.66|119.16|120.65|119.15|2
1626537180000|2021-07-17 15:53:00|120.67|119.17|120.58|119.08|120.67|119.17|120.58|119.08|10
1626537190000|2021-07-17 15:53:10|120.59|119.09|120.53|119.03|120.59|119.09|120.53|119.03|9
1626537200000|2021-07-17 15:53:20|120.54|119.04|120.56|119.06|120.56|119.06|120.53|119.03|9
1626537210000|2021-07-17 15:53:30|120.55|119.05|120.58|119.08|120.59|119.09|120.55|119.05|8
1626537220000|2021-07-17 15:53:40|120.57|119.07|120.58|119.08|120.59|119.09|120.57|119.07|6
1626537230000|2021-07-17 15:53:50|120.57|119.07|120.57|119.07|120.57|119.07|120.56|119.06|7
1626537240000|2021-07-17 15:54:00|120.58|119.08|120.63|119.13|120.68|119.18|120.58|119.08|13
1626537250000|2021-07-17 15:54:10|120.62|119.12|120.62|119.12|120.64|119.14|120.61|119.11|10
1626537260000|2021-07-17 15:54:20|120.63|119.13|120.63|119.13|120.64|119.14|120.61|119.11|9
1626537270000|2021-07-17 15:54:30|120.64|119.14|120.68|119.18|120.69|119.19|120.64|119.14|5
1626537280000|2021-07-17 15:54:40|120.69|119.19|120.63|119.13|120.69|119.19|120.63|119.13|10
1626537290000|2021-07-17 15:54:50|120.62|119.12|120.67|119.17|120.67|119.17|120.62|119.12|7
1626537300000|2021-07-17 15:55:00|120.66|119.16|120.7|119.2|120.71|119.21|120.65|119.15|9
1626537310000|2021-07-17 15:55:10|120.69|119.19|120.7|119.2|120.7|119.2|120.68|119.18|8
1626537320000|2021-07-17 15:55:20|120.69|119.19|120.68|119.18|120.69|119.19|120.68|119.18|4
1626537330000|2021-07-17 15:55:30|120.67|119.17|120.68|119.18|120.68|119.18|120.67|119.17|4
1626537340000|2021-07-17 15:55:40|120.67|119.17|120.66|119.16|120.68|119.18|120.66|119.16|4
1626537350000|2021-07-17 15:55:50|120.65|119.15|120.65|119.15|120.65|119.15|120.65|119.15|1
1626537360000|2021-07-17 15:56:00|120.66|119.16|120.67|119.17|120.67|119.17|120.66|119.16|2
1626537370000|2021-07-17 15:56:10|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|4
1626537380000|2021-07-17 15:56:20|120.66|119.16|120.65|119.15|120.66|119.16|120.65|119.15|2
1626537390000|2021-07-17 15:56:30|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|2
1626537410000|2021-07-17 15:56:50|120.64|119.14|120.63|119.13|120.64|119.14|120.63|119.13|2
1626537420000|2021-07-17 15:57:00|120.64|119.14|120.71|119.21|120.73|119.23|120.64|119.14|11
1626537430000|2021-07-17 15:57:10|120.7|119.2|120.63|119.13|120.71|119.21|120.62|119.12|8
1626537440000|2021-07-17 15:57:20|120.64|119.14|120.64|119.14|120.64|119.14|120.63|119.13|3
1626537450000|2021-07-17 15:57:30|120.63|119.13|120.72|119.22|120.74|119.24|120.63|119.13|19
1626537460000|2021-07-17 15:57:40|120.71|119.21|120.72|119.22|120.73|119.23|120.65|119.15|18
1626537470000|2021-07-17 15:57:50|120.73|119.23|120.7|119.2|120.73|119.23|120.7|119.2|6
1626537480000|2021-07-17 15:58:00|120.69|119.19|120.7|119.2|120.72|119.22|120.69|119.19|8
1626537490000|2021-07-17 15:58:10|120.69|119.19|120.67|119.17|120.7|119.2|120.67|119.17|10
1626537500000|2021-07-17 15:58:20|120.68|119.18|120.67|119.17|120.68|119.18|120.67|119.17|4
1626537510000|2021-07-17 15:58:30|120.68|119.18|120.72|119.22|120.73|119.23|120.67|119.17|7
1626537520000|2021-07-17 15:58:40|120.71|119.21|120.69|119.19|120.72|119.22|120.69|119.19|10
1626537530000|2021-07-17 15:58:50|120.68|119.18|120.69|119.19|120.69|119.19|120.67|119.17|8
1626537540000|2021-07-17 15:59:00|120.7|119.2|120.73|119.23|120.74|119.24|120.7|119.2|6
1626537550000|2021-07-17 15:59:10|120.72|119.22|120.71|119.21|120.72|119.22|120.71|119.21|6
1626537560000|2021-07-17 15:59:20|120.72|119.22|120.73|119.23|120.73|119.23|120.72|119.22|6
1626537570000|2021-07-17 15:59:30|120.72|119.22|120.72|119.22|120.73|119.23|120.72|119.22|9
1626537580000|2021-07-17 15:59:40|120.73|119.23|120.82|119.32|120.82|119.32|120.72|119.22|10
1626537590000|2021-07-17 15:59:50|120.8|119.3|120.8|119.3|120.82|119.32|120.8|119.3|7
1626537600000|2021-07-17 16:00:00|120.81|119.31|120.71|119.21|120.83|119.33|120.71|119.21|9
1626537610000|2021-07-17 16:00:10|120.7|119.2|120.68|119.18|120.7|119.2|120.6|119.1|17
1626537620000|2021-07-17 16:00:20|120.7|119.2|120.73|119.23|120.79|119.29|120.7|119.2|15
1626537630000|2021-07-17 16:00:30|120.72|119.22|120.77|119.27|120.77|119.27|120.68|119.18|16
1626537640000|2021-07-17 16:00:40|120.76|119.26|120.78|119.28|120.78|119.28|120.75|119.25|7
1626537650000|2021-07-17 16:00:50|120.77|119.27|120.77|119.27|120.78|119.28|120.77|119.27|7
1626537660000|2021-07-17 16:01:00|120.78|119.28|120.83|119.33|120.83|119.33|120.78|119.28|4
1626537670000|2021-07-17 16:01:10|120.82|119.32|120.82|119.32|120.83|119.33|120.8|119.3|12
1626537690000|2021-07-17 16:01:30|120.8|119.3|120.76|119.26|120.8|119.3|120.72|119.22|14
1626537700000|2021-07-17 16:01:40|120.77|119.27|120.77|119.27|120.78|119.28|120.77|119.27|7
1626537710000|2021-07-17 16:01:50|120.76|119.26|120.75|119.25|120.76|119.26|120.74|119.24|5
1626537720000|2021-07-17 16:02:00|120.76|119.26|120.75|119.25|120.79|119.29|120.74|119.24|11
1626537730000|2021-07-17 16:02:10|120.76|119.26|120.77|119.27|120.78|119.28|120.75|119.25|6
1626537740000|2021-07-17 16:02:20|120.78|119.28|120.77|119.27|120.78|119.28|120.75|119.25|8
1626537750000|2021-07-17 16:02:30|120.78|119.28|120.75|119.25|120.78|119.28|120.74|119.24|8
1626537760000|2021-07-17 16:02:40|120.76|119.26|120.71|119.21|120.76|119.26|120.68|119.18|13
1626537770000|2021-07-17 16:02:50|120.72|119.22|120.68|119.18|120.73|119.23|120.68|119.18|6
1626537780000|2021-07-17 16:03:00|120.69|119.19|120.69|119.19|120.7|119.2|120.69|119.19|3
1626537790000|2021-07-17 16:03:10|120.68|119.18|120.69|119.19|120.73|119.23|120.68|119.18|9
1626537800000|2021-07-17 16:03:20|120.7|119.2|120.68|119.18|120.7|119.2|120.68|119.18|3
1626537810000|2021-07-17 16:03:30|120.69|119.19|120.64|119.14|120.69|119.19|120.64|119.14|7
1626537820000|2021-07-17 16:03:40|120.63|119.13|120.53|119.03|120.63|119.13|120.52|119.02|12
1626537830000|2021-07-17 16:03:50|120.52|119.02|120.51|119.01|120.52|119.02|120.49|118.99|8
1626537840000|2021-07-17 16:04:00|120.5|119|120.46|118.96|120.5|119|120.46|118.96|15
1626537850000|2021-07-17 16:04:10|120.45|118.95|120.44|118.94|120.47|118.97|120.44|118.94|8
1626537860000|2021-07-17 16:04:20|120.43|118.93|120.47|118.97|120.5|119|120.43|118.93|13
1626537870000|2021-07-17 16:04:30|120.48|118.98|120.46|118.96|120.48|118.98|120.45|118.95|9
1626537880000|2021-07-17 16:04:40|120.47|118.97|120.49|118.99|120.5|119|120.47|118.97|6
1626537890000|2021-07-17 16:04:50|120.5|119|120.51|119.01|120.51|119.01|120.48|118.98|8
1626537900000|2021-07-17 16:05:00|120.5|119|120.49|118.99|120.5|119|120.49|118.99|2
1626537910000|2021-07-17 16:05:10|120.5|119|120.53|119.03|120.53|119.03|120.5|119|4
1626537920000|2021-07-17 16:05:20|120.54|119.04|120.59|119.09|120.59|119.09|120.54|119.04|5
1626537930000|2021-07-17 16:05:30|120.57|119.07|120.6|119.1|120.6|119.1|120.57|119.07|7
1626537940000|2021-07-17 16:05:40|120.58|119.08|120.6|119.1|120.6|119.1|120.57|119.07|5
1626537950000|2021-07-17 16:05:50|120.61|119.11|120.62|119.12|120.62|119.12|120.61|119.11|2
1626537960000|2021-07-17 16:06:00|120.61|119.11|120.62|119.12|120.62|119.12|120.6|119.1|5
1626537970000|2021-07-17 16:06:10|120.63|119.13|120.6|119.1|120.63|119.13|120.6|119.1|6
1626537980000|2021-07-17 16:06:20|120.61|119.11|120.61|119.11|120.61|119.11|120.61|119.11|1
1626537990000|2021-07-17 16:06:30|120.6|119.1|120.57|119.07|120.6|119.1|120.57|119.07|4
1626538000000|2021-07-17 16:06:40|120.56|119.06|120.47|118.97|120.56|119.06|120.47|118.97|8
1626538010000|2021-07-17 16:06:50|120.46|118.96|120.48|118.98|120.5|119|120.44|118.94|15
1626538020000|2021-07-17 16:07:00|120.49|118.99|120.52|119.02|120.53|119.03|120.49|118.99|6
1626538030000|2021-07-17 16:07:10|120.53|119.03|120.48|118.98|120.53|119.03|120.48|118.98|14
1626538040000|2021-07-17 16:07:20|120.49|118.99|120.54|119.04|120.54|119.04|120.48|118.98|10
1626538050000|2021-07-17 16:07:30|120.55|119.05|120.51|119.01|120.55|119.05|120.51|119.01|5
1626538060000|2021-07-17 16:07:40|120.52|119.02|120.5|119|120.52|119.02|120.5|119|9
1626538070000|2021-07-17 16:07:50|120.51|119.01|120.59|119.09|120.61|119.11|120.51|119.01|13
1626538080000|2021-07-17 16:08:00|120.58|119.08|120.53|119.03|120.58|119.08|120.53|119.03|7
1626538090000|2021-07-17 16:08:10|120.52|119.02|120.53|119.03|120.53|119.03|120.51|119.01|4
1626538100000|2021-07-17 16:08:20|120.54|119.04|120.62|119.12|120.62|119.12|120.54|119.04|14
1626538110000|2021-07-17 16:08:30|120.61|119.11|120.59|119.09|120.61|119.11|120.58|119.08|11
1626538120000|2021-07-17 16:08:40|120.6|119.1|120.58|119.08|120.6|119.1|120.58|119.08|9
1626538130000|2021-07-17 16:08:50|120.59|119.09|120.59|119.09|120.61|119.11|120.58|119.08|9
1626538140000|2021-07-17 16:09:00|120.61|119.11|120.63|119.13|120.64|119.14|120.61|119.11|5
1626538150000|2021-07-17 16:09:10|120.64|119.14|120.65|119.15|120.69|119.19|120.54|119.04|23
1626538160000|2021-07-17 16:09:20|120.66|119.16|120.68|119.18|120.68|119.18|120.65|119.15|7
1626538170000|2021-07-17 16:09:30|120.69|119.19|120.63|119.13|120.69|119.19|120.63|119.13|7
1626538180000|2021-07-17 16:09:40|120.64|119.14|120.64|119.14|120.64|119.14|120.63|119.13|5
1626538190000|2021-07-17 16:09:50|120.66|119.16|120.68|119.18|120.69|119.19|120.66|119.16|11
1626538200000|2021-07-17 16:10:00|120.69|119.19|120.69|119.19|120.69|119.19|120.68|119.18|3
1626538210000|2021-07-17 16:10:10|120.7|119.2|120.73|119.23|120.74|119.24|120.7|119.2|8
1626538220000|2021-07-17 16:10:20|120.74|119.24|120.76|119.26|120.77|119.27|120.74|119.24|7
1626538230000|2021-07-17 16:10:30|120.77|119.27|120.74|119.24|120.77|119.27|120.74|119.24|4
1626538240000|2021-07-17 16:10:40|120.73|119.23|120.71|119.21|120.74|119.24|120.65|119.15|14
1626538250000|2021-07-17 16:10:50|120.7|119.2|120.72|119.22|120.72|119.22|120.7|119.2|9
1626538260000|2021-07-17 16:11:00|120.73|119.23|120.76|119.26|120.77|119.27|120.73|119.23|6
1626538270000|2021-07-17 16:11:10|120.77|119.27|120.77|119.27|120.77|119.27|120.76|119.26|5
1626538280000|2021-07-17 16:11:20|120.78|119.28|120.77|119.27|120.78|119.28|120.77|119.27|6
1626538290000|2021-07-17 16:11:30|120.78|119.28|120.8|119.3|120.83|119.33|120.77|119.27|11
1626538300000|2021-07-17 16:11:40|120.81|119.31|120.8|119.3|120.81|119.31|120.8|119.3|2
1626538310000|2021-07-17 16:11:50|120.82|119.32|120.78|119.28|120.82|119.32|120.78|119.28|6
1626538320000|2021-07-17 16:12:00|120.79|119.29|120.85|119.35|120.86|119.36|120.78|119.28|12
1626538330000|2021-07-17 16:12:10|120.86|119.36|120.86|119.36|120.87|119.37|120.85|119.35|7
1626538340000|2021-07-17 16:12:20|120.87|119.37|120.94|119.44|120.95|119.45|120.87|119.37|15
1626538350000|2021-07-17 16:12:30|120.95|119.45|120.99|119.49|120.99|119.49|120.94|119.44|9
1626538360000|2021-07-17 16:12:40|120.98|119.48|120.97|119.47|120.98|119.48|120.93|119.43|11
1626538370000|2021-07-17 16:12:50|120.96|119.46|120.97|119.47|120.98|119.48|120.96|119.46|6
1626538380000|2021-07-17 16:13:00|120.98|119.48|121.03|119.53|121.05|119.55|120.98|119.48|8
1626538390000|2021-07-17 16:13:10|121.04|119.54|121.05|119.55|121.05|119.55|121.03|119.53|11
1626538400000|2021-07-17 16:13:20|121.04|119.54|121.06|119.56|121.07|119.57|121.04|119.54|5
1626538410000|2021-07-17 16:13:30|121.07|119.57|121.08|119.58|121.09|119.59|121.06|119.56|7
1626538420000|2021-07-17 16:13:40|121.06|119.56|121.06|119.56|121.06|119.56|121.04|119.54|13
1626538430000|2021-07-17 16:13:50|121.05|119.55|121.03|119.53|121.05|119.55|121.02|119.52|11
1626538440000|2021-07-17 16:14:00|121.02|119.52|121.02|119.52|121.02|119.52|121.02|119.52|1
1626538450000|2021-07-17 16:14:10|121.03|119.53|121.03|119.53|121.03|119.53|121.03|119.53|1
1626538460000|2021-07-17 16:14:20|121.04|119.54|121.06|119.56|121.06|119.56|121.04|119.54|5
1626538470000|2021-07-17 16:14:30|121.05|119.55|121.06|119.56|121.06|119.56|121.05|119.55|2
1626538480000|2021-07-17 16:14:40|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626538490000|2021-07-17 16:14:50|121.07|119.57|121.07|119.57|121.08|119.58|121.07|119.57|3
1626538500000|2021-07-17 16:15:00|121.06|119.56|121.1|119.6|121.11|119.61|121.06|119.56|10
1626538510000|2021-07-17 16:15:10|121.11|119.61|121.14|119.64|121.14|119.64|121.11|119.61|8
1626538520000|2021-07-17 16:15:20|121.13|119.63|121.19|119.69|121.2|119.7|121.13|119.63|9
1626538530000|2021-07-17 16:15:30|121.2|119.7|121.16|119.66|121.22|119.72|121.16|119.66|8
1626538540000|2021-07-17 16:15:40|121.13|119.63|121.13|119.63|121.14|119.64|121.12|119.62|11
1626538550000|2021-07-17 16:15:50|121.14|119.64|121.13|119.63|121.15|119.65|121.13|119.63|7
1626538560000|2021-07-17 16:16:00|121.14|119.64|121.16|119.66|121.17|119.67|121.14|119.64|9
1626538570000|2021-07-17 16:16:10|121.17|119.67|121.16|119.66|121.17|119.67|121.15|119.65|9
1626538580000|2021-07-17 16:16:20|121.17|119.67|121.18|119.68|121.18|119.68|121.16|119.66|8
1626538590000|2021-07-17 16:16:30|121.19|119.69|121.18|119.68|121.19|119.69|121.16|119.66|12
1626538600000|2021-07-17 16:16:40|121.19|119.69|121.21|119.71|121.21|119.71|121.19|119.69|3
1626538610000|2021-07-17 16:16:50|121.22|119.72|121.26|119.76|121.26|119.76|121.22|119.72|5
1626538620000|2021-07-17 16:17:00|121.25|119.75|121.24|119.74|121.25|119.75|121.2|119.7|11
1626538630000|2021-07-17 16:17:10|121.23|119.73|121.25|119.75|121.26|119.76|121.23|119.73|9
1626538640000|2021-07-17 16:17:20|121.24|119.74|121.16|119.66|121.24|119.74|121.15|119.65|21
1626538650000|2021-07-17 16:17:30|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626538660000|2021-07-17 16:17:40|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|2
1626538670000|2021-07-17 16:17:50|121.12|119.62|121.09|119.59|121.12|119.62|121.08|119.58|13
1626538680000|2021-07-17 16:18:00|121.08|119.58|121.07|119.57|121.09|119.59|121.07|119.57|6
1626538690000|2021-07-17 16:18:10|121.06|119.56|121|119.5|121.07|119.57|121|119.5|9
1626538700000|2021-07-17 16:18:20|121.01|119.51|120.93|119.43|121.01|119.51|120.92|119.42|12
1626538710000|2021-07-17 16:18:30|120.94|119.44|120.94|119.44|120.95|119.45|120.94|119.44|3
1626538720000|2021-07-17 16:18:40|120.95|119.45|120.89|119.39|120.95|119.45|120.89|119.39|12
1626538730000|2021-07-17 16:18:50|120.88|119.38|120.95|119.45|120.95|119.45|120.88|119.38|9
1626538740000|2021-07-17 16:19:00|120.94|119.44|120.93|119.43|120.94|119.44|120.92|119.42|10
1626538750000|2021-07-17 16:19:10|120.92|119.42|120.89|119.39|120.92|119.42|120.89|119.39|10
1626538760000|2021-07-17 16:19:20|120.9|119.4|120.91|119.41|120.95|119.45|120.9|119.4|12
1626538770000|2021-07-17 16:19:30|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|8
1626538780000|2021-07-17 16:19:40|120.92|119.42|120.96|119.46|120.97|119.47|120.91|119.41|10
1626538790000|2021-07-17 16:19:50|120.95|119.45|120.94|119.44|120.95|119.45|120.94|119.44|4
1626538800000|2021-07-17 16:20:00|120.95|119.45|121|119.5|121.01|119.51|120.95|119.45|9
1626538810000|2021-07-17 16:20:10|120.99|119.49|121.05|119.55|121.06|119.56|120.99|119.49|13
1626538820000|2021-07-17 16:20:20|121.06|119.56|121.03|119.53|121.06|119.56|121.03|119.53|6
1626538830000|2021-07-17 16:20:30|121.04|119.54|121.06|119.56|121.06|119.56|121.04|119.54|5
1626538840000|2021-07-17 16:20:40|121.05|119.55|121.07|119.57|121.07|119.57|121.05|119.55|4
1626538860000|2021-07-17 16:21:00|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|3
1626538870000|2021-07-17 16:21:10|121.07|119.57|121.09|119.59|121.09|119.59|121.07|119.57|5
1626538880000|2021-07-17 16:21:20|121.08|119.58|121.08|119.58|121.09|119.59|121.06|119.56|10
1626538890000|2021-07-17 16:21:30|121.09|119.59|121.05|119.55|121.09|119.59|121.05|119.55|9
1626538900000|2021-07-17 16:21:40|121.06|119.56|121.09|119.59|121.09|119.59|121.05|119.55|5
1626538910000|2021-07-17 16:21:50|121.1|119.6|121.12|119.62|121.12|119.62|121.09|119.59|5
1626538920000|2021-07-17 16:22:00|121.14|119.64|121.14|119.64|121.2|119.7|121.14|119.64|14
1626538930000|2021-07-17 16:22:10|121.15|119.65|121.14|119.64|121.15|119.65|121.13|119.63|6
1626538940000|2021-07-17 16:22:20|121.13|119.63|121.15|119.65|121.15|119.65|121.13|119.63|5
1626538950000|2021-07-17 16:22:30|121.16|119.66|121.08|119.58|121.17|119.67|121.07|119.57|16
1626538960000|2021-07-17 16:22:40|121.07|119.57|121.05|119.55|121.07|119.57|121.04|119.54|17
1626538970000|2021-07-17 16:22:50|121.06|119.56|121.11|119.61|121.11|119.61|121.06|119.56|13
1626538980000|2021-07-17 16:23:00|121.1|119.6|121.09|119.59|121.11|119.61|121.09|119.59|6
1626538990000|2021-07-17 16:23:10|121.1|119.6|121.08|119.58|121.12|119.62|121.08|119.58|9
1626539000000|2021-07-17 16:23:20|121.09|119.59|121.09|119.59|121.12|119.62|121.09|119.59|9
1626539010000|2021-07-17 16:23:30|121.08|119.58|121.09|119.59|121.09|119.59|121.06|119.56|9
1626539020000|2021-07-17 16:23:40|121.1|119.6|121.12|119.62|121.12|119.62|121.09|119.59|5
1626539030000|2021-07-17 16:23:50|121.11|119.61|121.12|119.62|121.12|119.62|121.1|119.6|8
1626539040000|2021-07-17 16:24:00|121.13|119.63|121.16|119.66|121.16|119.66|121.12|119.62|12
1626539050000|2021-07-17 16:24:10|121.15|119.65|121.15|119.65|121.16|119.66|121.13|119.63|9
1626539060000|2021-07-17 16:24:20|121.14|119.64|121.13|119.63|121.15|119.65|121.13|119.63|8
1626539070000|2021-07-17 16:24:30|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|6
1626539080000|2021-07-17 16:24:40|121.14|119.64|121.14|119.64|121.14|119.64|121.11|119.61|11
1626539090000|2021-07-17 16:24:50|121.15|119.65|121.14|119.64|121.15|119.65|121.13|119.63|6
1626539100000|2021-07-17 16:25:00|121.15|119.65|121.2|119.7|121.2|119.7|121.15|119.65|8
1626539110000|2021-07-17 16:25:10|121.19|119.69|121.22|119.72|121.22|119.72|121.19|119.69|12
1626539120000|2021-07-17 16:25:20|121.21|119.71|121.21|119.71|121.21|119.71|121.21|119.71|1
1626539130000|2021-07-17 16:25:30|121.22|119.72|121.26|119.76|121.26|119.76|121.22|119.72|12
1626539140000|2021-07-17 16:25:40|121.27|119.77|121.25|119.75|121.27|119.77|121.25|119.75|5
1626539150000|2021-07-17 16:25:50|121.26|119.76|121.3|119.8|121.3|119.8|121.25|119.75|9
1626539160000|2021-07-17 16:26:00|121.29|119.79|121.31|119.81|121.32|119.82|121.29|119.79|13
1626539170000|2021-07-17 16:26:10|121.3|119.8|121.26|119.76|121.3|119.8|121.26|119.76|13
1626539180000|2021-07-17 16:26:20|121.25|119.75|121.24|119.74|121.26|119.76|121.24|119.74|4
1626539190000|2021-07-17 16:26:30|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626539200000|2021-07-17 16:26:40|121.26|119.76|121.26|119.76|121.26|119.76|121.26|119.76|1
1626539210000|2021-07-17 16:26:50|121.25|119.75|121.24|119.74|121.25|119.75|121.22|119.72|5
1626539220000|2021-07-17 16:27:00|121.26|119.76|121.31|119.81|121.31|119.81|121.26|119.76|7
1626539230000|2021-07-17 16:27:10|121.3|119.8|121.3|119.8|121.32|119.82|121.3|119.8|11
1626539240000|2021-07-17 16:27:20|121.31|119.81|121.34|119.84|121.35|119.85|121.3|119.8|9
1626539250000|2021-07-17 16:27:30|121.33|119.83|121.33|119.83|121.34|119.84|121.33|119.83|3
1626539260000|2021-07-17 16:27:40|121.32|119.82|121.42|119.92|121.42|119.92|121.31|119.81|10
1626539270000|2021-07-17 16:27:50|121.4|119.9|121.37|119.87|121.41|119.91|121.37|119.87|8
1626539280000|2021-07-17 16:28:00|121.38|119.88|121.43|119.93|121.43|119.93|121.38|119.88|3
1626539290000|2021-07-17 16:28:10|121.44|119.94|121.45|119.95|121.45|119.95|121.44|119.94|4
1626539300000|2021-07-17 16:28:20|121.44|119.94|121.48|119.98|121.5|120|121.43|119.93|10
1626539310000|2021-07-17 16:28:30|121.49|119.99|121.49|119.99|121.49|119.99|121.47|119.97|11
1626539320000|2021-07-17 16:28:40|121.5|120|121.49|119.99|121.5|120|121.48|119.98|14
1626539330000|2021-07-17 16:28:50|121.5|120|121.5|120|121.5|120|121.49|119.99|5
1626539340000|2021-07-17 16:29:00|121.51|120.01|121.52|120.02|121.55|120.05|121.51|120.01|8
1626539350000|2021-07-17 16:29:10|121.51|120.01|121.55|120.05|121.56|120.06|121.51|120.01|11
1626539360000|2021-07-17 16:29:20|121.53|120.03|121.55|120.05|121.55|120.05|121.52|120.02|13
1626539370000|2021-07-17 16:29:30|121.56|120.06|121.53|120.03|121.56|120.06|121.48|119.98|10
1626539380000|2021-07-17 16:29:40|121.54|120.04|121.52|120.02|121.54|120.04|121.51|120.01|9
1626539390000|2021-07-17 16:29:50|121.51|120.01|121.55|120.05|121.55|120.05|121.51|120.01|11
1626539400000|2021-07-17 16:30:00|121.56|120.06|121.77|120.27|121.77|120.27|121.56|120.06|19
1626539410000|2021-07-17 16:30:10|121.8|120.3|121.67|120.17|121.82|120.32|121.67|120.17|19
1626539420000|2021-07-17 16:30:20|121.66|120.16|121.76|120.26|121.8|120.3|121.66|120.16|23
1626539430000|2021-07-17 16:30:30|121.75|120.25|121.73|120.23|121.76|120.26|121.71|120.21|13
1626539440000|2021-07-17 16:30:40|121.75|120.25|121.78|120.28|121.79|120.29|121.75|120.25|10
1626539450000|2021-07-17 16:30:50|121.77|120.27|121.81|120.31|121.83|120.33|121.76|120.26|14
1626539460000|2021-07-17 16:31:00|121.82|120.32|121.77|120.27|121.82|120.32|121.75|120.25|20
1626539470000|2021-07-17 16:31:10|121.76|120.26|121.73|120.23|121.76|120.26|121.73|120.23|13
1626539480000|2021-07-17 16:31:20|121.74|120.24|121.75|120.25|121.77|120.27|121.71|120.21|18
1626539490000|2021-07-17 16:31:30|121.74|120.24|121.75|120.25|121.76|120.26|121.72|120.22|14
1626539500000|2021-07-17 16:31:40|121.76|120.26|121.74|120.24|121.76|120.26|121.74|120.24|11
1626539510000|2021-07-17 16:31:50|121.75|120.25|121.74|120.24|121.76|120.26|121.74|120.24|10
1626539520000|2021-07-17 16:32:00|121.75|120.25|121.64|120.14|121.76|120.26|121.64|120.14|15
1626539530000|2021-07-17 16:32:10|121.65|120.15|121.55|120.05|121.65|120.15|121.55|120.05|9
1626539540000|2021-07-17 16:32:20|121.56|120.06|121.46|119.96|121.56|120.06|121.46|119.96|11
1626539550000|2021-07-17 16:32:30|121.45|119.95|121.41|119.91|121.45|119.95|121.4|119.9|6
1626539560000|2021-07-17 16:32:40|121.4|119.9|121.38|119.88|121.41|119.91|121.36|119.86|13
1626539570000|2021-07-17 16:32:50|121.4|119.9|121.47|119.97|121.49|119.99|121.4|119.9|13
1626539580000|2021-07-17 16:33:00|121.48|119.98|121.52|120.02|121.54|120.04|121.48|119.98|12
1626539590000|2021-07-17 16:33:10|121.53|120.03|121.56|120.06|121.57|120.07|121.53|120.03|9
1626539600000|2021-07-17 16:33:20|121.55|120.05|121.56|120.06|121.57|120.07|121.55|120.05|6
1626539610000|2021-07-17 16:33:30|121.57|120.07|121.5|120|121.61|120.11|121.5|120|23
1626539620000|2021-07-17 16:33:40|121.49|119.99|121.48|119.98|121.5|120|121.47|119.97|8
1626539630000|2021-07-17 16:33:50|121.49|119.99|121.48|119.98|121.49|119.99|121.48|119.98|2
1626539640000|2021-07-17 16:34:00|121.49|119.99|121.49|119.99|121.49|119.99|121.49|119.99|1
1626539650000|2021-07-17 16:34:10|121.48|119.98|121.47|119.97|121.49|119.99|121.47|119.97|5
1626539660000|2021-07-17 16:34:20|121.48|119.98|121.57|120.07|121.57|120.07|121.48|119.98|14
1626539670000|2021-07-17 16:34:30|121.56|120.06|121.49|119.99|121.56|120.06|121.48|119.98|16
1626539680000|2021-07-17 16:34:40|121.5|120|121.56|120.06|121.56|120.06|121.5|120|11
1626539690000|2021-07-17 16:34:50|121.55|120.05|121.52|120.02|121.56|120.06|121.52|120.02|6
1626539700000|2021-07-17 16:35:00|121.53|120.03|121.59|120.09|121.6|120.1|121.53|120.03|11
1626539710000|2021-07-17 16:35:10|121.58|120.08|121.58|120.08|121.6|120.1|121.58|120.08|5
1626539720000|2021-07-17 16:35:20|121.57|120.07|121.55|120.05|121.57|120.07|121.53|120.03|9
1626539730000|2021-07-17 16:35:30|121.56|120.06|121.56|120.06|121.58|120.08|121.54|120.04|13
1626539740000|2021-07-17 16:35:40|121.57|120.07|121.64|120.14|121.64|120.14|121.57|120.07|8
1626539750000|2021-07-17 16:35:50|121.63|120.13|121.61|120.11|121.63|120.13|121.6|120.1|8
1626539760000|2021-07-17 16:36:00|121.62|120.12|121.62|120.12|121.62|120.12|121.58|120.08|11
1626539770000|2021-07-17 16:36:10|121.61|120.11|121.62|120.12|121.62|120.12|121.55|120.05|13
1626539780000|2021-07-17 16:36:20|121.63|120.13|121.63|120.13|121.65|120.15|121.63|120.13|8
1626539790000|2021-07-17 16:36:30|121.64|120.14|121.65|120.15|121.65|120.15|121.64|120.14|2
1626539800000|2021-07-17 16:36:40|121.66|120.16|121.68|120.18|121.68|120.18|121.66|120.16|5
1626539810000|2021-07-17 16:36:50|121.69|120.19|121.71|120.21|121.71|120.21|121.69|120.19|6
1626539820000|2021-07-17 16:37:00|121.7|120.2|121.67|120.17|121.7|120.2|121.66|120.16|7
1626539830000|2021-07-17 16:37:10|121.68|120.18|121.64|120.14|121.68|120.18|121.63|120.13|7
1626539840000|2021-07-17 16:37:20|121.65|120.15|121.63|120.13|121.65|120.15|121.62|120.12|5
1626539850000|2021-07-17 16:37:30|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|3
1626539860000|2021-07-17 16:37:40|121.66|120.16|121.68|120.18|121.68|120.18|121.66|120.16|3
1626539870000|2021-07-17 16:37:50|121.69|120.19|121.69|120.19|121.69|120.19|121.68|120.18|7
1626539880000|2021-07-17 16:38:00|121.7|120.2|121.71|120.21|121.71|120.21|121.7|120.2|2
1626539890000|2021-07-17 16:38:10|121.7|120.2|121.72|120.22|121.72|120.22|121.7|120.2|5
1626539900000|2021-07-17 16:38:20|121.71|120.21|121.66|120.16|121.78|120.28|121.66|120.16|15
1626539910000|2021-07-17 16:38:30|121.68|120.18|121.72|120.22|121.73|120.23|121.66|120.16|13
1626539920000|2021-07-17 16:38:40|121.71|120.21|121.68|120.18|121.71|120.21|121.65|120.15|10
1626539930000|2021-07-17 16:38:50|121.67|120.17|121.65|120.15|121.68|120.18|121.65|120.15|8
1626539940000|2021-07-17 16:39:00|121.64|120.14|121.6|120.1|121.65|120.15|121.6|120.1|9
1626539950000|2021-07-17 16:39:10|121.59|120.09|121.57|120.07|121.59|120.09|121.57|120.07|7
1626539960000|2021-07-17 16:39:20|121.56|120.06|121.49|119.99|121.56|120.06|121.49|119.99|13
1626539970000|2021-07-17 16:39:30|121.48|119.98|121.53|120.03|121.53|120.03|121.47|119.97|8
1626539980000|2021-07-17 16:39:40|121.52|120.02|121.56|120.06|121.57|120.07|121.52|120.02|13
1626539990000|2021-07-17 16:39:50|121.57|120.07|121.61|120.11|121.61|120.11|121.57|120.07|6
1626540000000|2021-07-17 16:40:00|121.6|120.1|121.59|120.09|121.6|120.1|121.58|120.08|10
1626540010000|2021-07-17 16:40:10|121.58|120.08|121.65|120.15|121.65|120.15|121.58|120.08|6
1626540020000|2021-07-17 16:40:20|121.64|120.14|121.62|120.12|121.64|120.14|121.62|120.12|7
1626540030000|2021-07-17 16:40:30|121.61|120.11|121.57|120.07|121.61|120.11|121.57|120.07|9
1626540040000|2021-07-17 16:40:40|121.58|120.08|121.54|120.04|121.6|120.1|121.54|120.04|13
1626540050000|2021-07-17 16:40:50|121.53|120.03|121.47|119.97|121.54|120.04|121.47|119.97|13
1626540060000|2021-07-17 16:41:00|121.46|119.96|121.53|120.03|121.53|120.03|121.46|119.96|13
1626540070000|2021-07-17 16:41:10|121.54|120.04|121.54|120.04|121.54|120.04|121.54|120.04|1
1626540080000|2021-07-17 16:41:20|121.53|120.03|121.48|119.98|121.53|120.03|121.48|119.98|8
1626540090000|2021-07-17 16:41:30|121.47|119.97|121.47|119.97|121.49|119.99|121.47|119.97|7
1626540100000|2021-07-17 16:41:40|121.46|119.96|121.45|119.95|121.47|119.97|121.45|119.95|7
1626540120000|2021-07-17 16:42:00|121.46|119.96|121.48|119.98|121.49|119.99|121.46|119.96|10
1626540130000|2021-07-17 16:42:10|121.49|119.99|121.5|120|121.52|120.02|121.49|119.99|6
1626540140000|2021-07-17 16:42:20|121.51|120.01|121.47|119.97|121.51|120.01|121.46|119.96|12
1626540150000|2021-07-17 16:42:30|121.46|119.96|121.45|119.95|121.46|119.96|121.44|119.94|4
1626540160000|2021-07-17 16:42:40|121.46|119.96|121.35|119.85|121.47|119.97|121.35|119.85|15
1626540170000|2021-07-17 16:42:50|121.34|119.84|121.31|119.81|121.34|119.84|121.31|119.81|6
1626540180000|2021-07-17 16:43:00|121.32|119.82|121.33|119.83|121.36|119.86|121.32|119.82|11
1626540190000|2021-07-17 16:43:10|121.32|119.82|121.33|119.83|121.36|119.86|121.32|119.82|8
1626540200000|2021-07-17 16:43:20|121.32|119.82|121.33|119.83|121.34|119.84|121.31|119.81|9
1626540210000|2021-07-17 16:43:30|121.32|119.82|121.29|119.79|121.32|119.82|121.29|119.79|4
1626540220000|2021-07-17 16:43:40|121.27|119.77|121.28|119.78|121.29|119.79|121.26|119.76|18
1626540230000|2021-07-17 16:43:50|121.29|119.79|121.23|119.73|121.29|119.79|121.23|119.73|11
1626540240000|2021-07-17 16:44:00|121.22|119.72|121.28|119.78|121.28|119.78|121.22|119.72|11
1626540250000|2021-07-17 16:44:10|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|4
1626540260000|2021-07-17 16:44:20|121.27|119.77|121.29|119.79|121.29|119.79|121.27|119.77|7
1626540270000|2021-07-17 16:44:30|121.28|119.78|121.28|119.78|121.29|119.79|121.28|119.78|5
1626540280000|2021-07-17 16:44:40|121.29|119.79|121.27|119.77|121.29|119.79|121.27|119.77|8
1626540290000|2021-07-17 16:44:50|121.26|119.76|121.29|119.79|121.29|119.79|121.26|119.76|8
1626540300000|2021-07-17 16:45:00|121.3|119.8|121.31|119.81|121.31|119.81|121.29|119.79|6
1626540310000|2021-07-17 16:45:10|121.32|119.82|121.32|119.82|121.32|119.82|121.31|119.81|3
1626540320000|2021-07-17 16:45:20|121.31|119.81|121.31|119.81|121.32|119.82|121.31|119.81|3
1626540330000|2021-07-17 16:45:30|121.32|119.82|121.36|119.86|121.36|119.86|121.31|119.81|11
1626540340000|2021-07-17 16:45:40|121.34|119.84|121.33|119.83|121.35|119.85|121.33|119.83|4
1626540350000|2021-07-17 16:45:50|121.32|119.82|121.31|119.81|121.33|119.83|121.31|119.81|8
1626540360000|2021-07-17 16:46:00|121.32|119.82|121.37|119.87|121.38|119.88|121.32|119.82|7
1626540370000|2021-07-17 16:46:10|121.38|119.88|121.4|119.9|121.4|119.9|121.37|119.87|15
1626540380000|2021-07-17 16:46:20|121.39|119.89|121.41|119.91|121.41|119.91|121.39|119.89|5
1626540390000|2021-07-17 16:46:30|121.4|119.9|121.4|119.9|121.41|119.91|121.4|119.9|3
1626540400000|2021-07-17 16:46:40|121.41|119.91|121.42|119.92|121.42|119.92|121.41|119.91|2
1626540410000|2021-07-17 16:46:50|121.41|119.91|121.37|119.87|121.41|119.91|121.37|119.87|5
1626540420000|2021-07-17 16:47:00|121.36|119.86|121.28|119.78|121.36|119.86|121.28|119.78|15
1626540430000|2021-07-17 16:47:10|121.25|119.75|121.31|119.81|121.31|119.81|121.22|119.72|11
1626540440000|2021-07-17 16:47:20|121.29|119.79|121.27|119.77|121.29|119.79|121.25|119.75|14
1626540450000|2021-07-17 16:47:30|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|6
1626540460000|2021-07-17 16:47:40|121.26|119.76|121.24|119.74|121.26|119.76|121.24|119.74|3
1626540470000|2021-07-17 16:47:50|121.25|119.75|121.25|119.75|121.26|119.76|121.25|119.75|7
1626540480000|2021-07-17 16:48:00|121.26|119.76|121.24|119.74|121.26|119.76|121.23|119.73|5
1626540490000|2021-07-17 16:48:10|121.26|119.76|121.25|119.75|121.31|119.81|121.25|119.75|16
1626540500000|2021-07-17 16:48:20|121.24|119.74|121.22|119.72|121.24|119.74|121.21|119.71|9
1626540510000|2021-07-17 16:48:30|121.21|119.71|121.18|119.68|121.21|119.71|121.18|119.68|4
1626540520000|2021-07-17 16:48:40|121.17|119.67|121.19|119.69|121.19|119.69|121.15|119.65|9
1626540540000|2021-07-17 16:49:00|121.18|119.68|121.18|119.68|121.18|119.68|121.18|119.68|1
1626540550000|2021-07-17 16:49:10|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|3
1626540570000|2021-07-17 16:49:30|121.16|119.66|121.1|119.6|121.17|119.67|121.1|119.6|11
1626540580000|2021-07-17 16:49:40|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|4
1626540590000|2021-07-17 16:49:50|121.09|119.59|121.09|119.59|121.1|119.6|121.08|119.58|7
1626540600000|2021-07-17 16:50:00|121.08|119.58|121.1|119.6|121.11|119.61|121.08|119.58|9
1626540610000|2021-07-17 16:50:10|121.11|119.61|121.2|119.7|121.2|119.7|121.11|119.61|10
1626540620000|2021-07-17 16:50:20|121.21|119.71|121.2|119.7|121.21|119.71|121.19|119.69|6
1626540630000|2021-07-17 16:50:30|121.17|119.67|121.16|119.66|121.17|119.67|121.16|119.66|4
1626540640000|2021-07-17 16:50:40|121.17|119.67|121.17|119.67|121.18|119.68|121.16|119.66|5
1626540660000|2021-07-17 16:51:00|121.18|119.68|121.2|119.7|121.21|119.71|121.18|119.68|10
1626540670000|2021-07-17 16:51:10|121.19|119.69|121.16|119.66|121.19|119.69|121.14|119.64|6
1626540680000|2021-07-17 16:51:20|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|6
1626540690000|2021-07-17 16:51:30|121.14|119.64|121.02|119.52|121.14|119.64|121.02|119.52|11
1626540700000|2021-07-17 16:51:40|121|119.5|121.08|119.58|121.08|119.58|121|119.5|10
1626540710000|2021-07-17 16:51:50|121.09|119.59|121.04|119.54|121.09|119.59|121.03|119.53|10
1626540720000|2021-07-17 16:52:00|121.03|119.53|121.09|119.59|121.09|119.59|121.03|119.53|9
1626540730000|2021-07-17 16:52:10|121.08|119.58|121.11|119.61|121.12|119.62|121.08|119.58|10
1626540740000|2021-07-17 16:52:20|121.1|119.6|121.1|119.6|121.11|119.61|121.1|119.6|5
1626540750000|2021-07-17 16:52:30|121.11|119.61|121.09|119.59|121.11|119.61|121.09|119.59|5
1626540760000|2021-07-17 16:52:40|121.1|119.6|121.09|119.59|121.11|119.61|121.09|119.59|4
1626540780000|2021-07-17 16:53:00|121.1|119.6|121.12|119.62|121.13|119.63|121.09|119.59|6
1626540790000|2021-07-17 16:53:10|121.11|119.61|121.1|119.6|121.12|119.62|121.1|119.6|4
1626540800000|2021-07-17 16:53:20|121.11|119.61|121.13|119.63|121.13|119.63|121.11|119.61|5
1626540810000|2021-07-17 16:53:30|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|5
1626540820000|2021-07-17 16:53:40|121.11|119.61|121.13|119.63|121.14|119.64|121.11|119.61|5
1626540830000|2021-07-17 16:53:50|121.12|119.62|121.2|119.7|121.2|119.7|121.12|119.62|8
1626540840000|2021-07-17 16:54:00|121.21|119.71|121.14|119.64|121.21|119.71|121.14|119.64|6
1626540850000|2021-07-17 16:54:10|121.15|119.65|121.2|119.7|121.2|119.7|121.15|119.65|4
1626540860000|2021-07-17 16:54:20|121.19|119.69|121.14|119.64|121.19|119.69|121.14|119.64|10
1626540870000|2021-07-17 16:54:30|121.15|119.65|121.1|119.6|121.15|119.65|121.1|119.6|4
1626540880000|2021-07-17 16:54:40|121.11|119.61|121.1|119.6|121.11|119.61|121.1|119.6|8
1626540890000|2021-07-17 16:54:50|121.11|119.61|121.09|119.59|121.13|119.63|121.09|119.59|11
1626540900000|2021-07-17 16:55:00|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|2
1626540910000|2021-07-17 16:55:10|121.1|119.6|121.12|119.62|121.12|119.62|121.1|119.6|7
1626540920000|2021-07-17 16:55:20|121.11|119.61|121.12|119.62|121.12|119.62|121.11|119.61|4
1626540930000|2021-07-17 16:55:30|121.11|119.61|121.12|119.62|121.12|119.62|121.11|119.61|4
1626540940000|2021-07-17 16:55:40|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|4
1626540950000|2021-07-17 16:55:50|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|2
1626540960000|2021-07-17 16:56:00|121.11|119.61|121.11|119.61|121.11|119.61|121.11|119.61|1
1626540970000|2021-07-17 16:56:10|121.12|119.62|121.13|119.63|121.14|119.64|121.12|119.62|5
1626540980000|2021-07-17 16:56:20|121.14|119.64|121.16|119.66|121.16|119.66|121.13|119.63|5
1626540990000|2021-07-17 16:56:30|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626541010000|2021-07-17 16:56:50|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626541020000|2021-07-17 16:57:00|121.17|119.67|121.16|119.66|121.17|119.67|121.16|119.66|4
1626541030000|2021-07-17 16:57:10|121.15|119.65|121.1|119.6|121.15|119.65|121.1|119.6|6
1626541040000|2021-07-17 16:57:20|121.11|119.61|121.06|119.56|121.11|119.61|121.06|119.56|9
1626541050000|2021-07-17 16:57:30|121.04|119.54|121.08|119.58|121.08|119.58|121.04|119.54|7
1626541060000|2021-07-17 16:57:40|121.09|119.59|121.07|119.57|121.09|119.59|121.07|119.57|9
1626541070000|2021-07-17 16:57:50|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|3
1626541080000|2021-07-17 16:58:00|121.07|119.57|121.07|119.57|121.07|119.57|121.07|119.57|1
1626541090000|2021-07-17 16:58:10|121.09|119.59|121.09|119.59|121.11|119.61|121.09|119.59|8
1626541100000|2021-07-17 16:58:20|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626541110000|2021-07-17 16:58:30|121.07|119.57|121.07|119.57|121.07|119.57|121.07|119.57|1
1626541120000|2021-07-17 16:58:40|121.09|119.59|121.1|119.6|121.1|119.6|121.09|119.59|8
1626541140000|2021-07-17 16:59:00|121.11|119.61|121.1|119.6|121.11|119.61|121.1|119.6|2
1626541150000|2021-07-17 16:59:10|121.11|119.61|121.11|119.61|121.12|119.62|121.11|119.61|3
1626541160000|2021-07-17 16:59:20|121.1|119.6|121.1|119.6|121.11|119.61|121.1|119.6|5
1626541170000|2021-07-17 16:59:30|121.11|119.61|121.09|119.59|121.11|119.61|121.08|119.58|5
1626541180000|2021-07-17 16:59:40|121.1|119.6|121.09|119.59|121.1|119.6|121.09|119.59|2
1626541190000|2021-07-17 16:59:50|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|2
1626541200000|2021-07-17 17:00:00|121.1|119.6|121.12|119.62|121.12|119.62|121.1|119.6|3
1626541210000|2021-07-17 17:00:10|121.14|119.64|121.2|119.7|121.2|119.7|121.14|119.64|11
1626541220000|2021-07-17 17:00:20|121.21|119.71|121.23|119.73|121.23|119.73|121.21|119.71|3
1626541230000|2021-07-17 17:00:30|121.24|119.74|121.28|119.78|121.31|119.81|121.24|119.74|14
1626541240000|2021-07-17 17:00:40|121.27|119.77|121.21|119.71|121.28|119.78|121.18|119.68|19
1626541250000|2021-07-17 17:00:50|121.2|119.7|121.22|119.72|121.22|119.72|121.2|119.7|3
1626541260000|2021-07-17 17:01:00|121.21|119.71|121.23|119.73|121.24|119.74|121.21|119.71|7
1626541270000|2021-07-17 17:01:10|121.22|119.72|121.23|119.73|121.24|119.74|121.22|119.72|8
1626541280000|2021-07-17 17:01:20|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1626541290000|2021-07-17 17:01:30|121.24|119.74|121.2|119.7|121.24|119.74|121.19|119.69|12
1626541300000|2021-07-17 17:01:40|121.19|119.69|121.15|119.65|121.19|119.69|121.15|119.65|6
1626541310000|2021-07-17 17:01:50|121.14|119.64|121.11|119.61|121.14|119.64|121.08|119.58|15
1626541320000|2021-07-17 17:02:00|121.1|119.6|121.11|119.61|121.11|119.61|121.09|119.59|12
1626541330000|2021-07-17 17:02:10|121.1|119.6|121.04|119.54|121.11|119.61|121.04|119.54|8
1626541340000|2021-07-17 17:02:20|121.03|119.53|121.03|119.53|121.04|119.54|121.02|119.52|8
1626541350000|2021-07-17 17:02:30|121.04|119.54|121.03|119.53|121.04|119.54|121.02|119.52|8
1626541360000|2021-07-17 17:02:40|121.04|119.54|121.04|119.54|121.05|119.55|121.03|119.53|5
1626541370000|2021-07-17 17:02:50|121.05|119.55|121.06|119.56|121.07|119.57|121.05|119.55|6
1626541380000|2021-07-17 17:03:00|121.07|119.57|121.08|119.58|121.08|119.58|121.06|119.56|6
1626541390000|2021-07-17 17:03:10|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|4
1626541400000|2021-07-17 17:03:20|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|2
1626541410000|2021-07-17 17:03:30|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|2
1626541430000|2021-07-17 17:03:50|121.07|119.57|121.04|119.54|121.07|119.57|121.04|119.54|4
1626541440000|2021-07-17 17:04:00|121.05|119.55|121.03|119.53|121.05|119.55|121.03|119.53|7
1626541450000|2021-07-17 17:04:10|121.04|119.54|121.03|119.53|121.05|119.55|121.03|119.53|4
1626541460000|2021-07-17 17:04:20|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|7
1626541470000|2021-07-17 17:04:30|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|2
1626541480000|2021-07-17 17:04:40|121.03|119.53|121|119.5|121.04|119.54|121|119.5|6
1626541490000|2021-07-17 17:04:50|120.98|119.48|121|119.5|121.03|119.53|120.97|119.47|10
1626541500000|2021-07-17 17:05:00|121.01|119.51|120.99|119.49|121.01|119.51|120.99|119.49|3
1626541510000|2021-07-17 17:05:10|120.98|119.48|120.98|119.48|120.98|119.48|120.98|119.48|1
1626541520000|2021-07-17 17:05:20|120.97|119.47|120.91|119.41|120.98|119.48|120.91|119.41|7
1626541530000|2021-07-17 17:05:30|120.9|119.4|120.84|119.34|120.93|119.43|120.84|119.34|13
1626541540000|2021-07-17 17:05:40|120.83|119.33|120.84|119.34|120.85|119.35|120.83|119.33|6
1626541550000|2021-07-17 17:05:50|120.85|119.35|120.84|119.34|120.85|119.35|120.84|119.34|6
1626541560000|2021-07-17 17:06:00|120.83|119.33|120.76|119.26|120.84|119.34|120.76|119.26|12
1626541570000|2021-07-17 17:06:10|120.77|119.27|120.79|119.29|120.79|119.29|120.77|119.27|5
1626541580000|2021-07-17 17:06:20|120.8|119.3|120.82|119.32|120.82|119.32|120.8|119.3|3
1626541590000|2021-07-17 17:06:30|120.81|119.31|120.81|119.31|120.82|119.32|120.81|119.31|7
1626541600000|2021-07-17 17:06:40|120.82|119.32|120.82|119.32|120.82|119.32|120.82|119.32|1
1626541610000|2021-07-17 17:06:50|120.83|119.33|120.82|119.32|120.83|119.33|120.81|119.31|6
1626541620000|2021-07-17 17:07:00|120.81|119.31|120.8|119.3|120.81|119.31|120.8|119.3|2
1626541630000|2021-07-17 17:07:10|120.79|119.29|120.82|119.32|120.82|119.32|120.79|119.29|6
1626541640000|2021-07-17 17:07:20|120.83|119.33|120.84|119.34|120.84|119.34|120.83|119.33|8
1626541650000|2021-07-17 17:07:30|120.85|119.35|120.96|119.46|120.97|119.47|120.85|119.35|19
1626541660000|2021-07-17 17:07:40|120.95|119.45|120.91|119.41|120.97|119.47|120.91|119.41|10
1626541670000|2021-07-17 17:07:50|120.92|119.42|120.88|119.38|120.92|119.42|120.88|119.38|9
1626541680000|2021-07-17 17:08:00|120.89|119.39|120.93|119.43|120.94|119.44|120.89|119.39|12
1626541690000|2021-07-17 17:08:10|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|2
1626541710000|2021-07-17 17:08:30|120.9|119.4|120.93|119.43|120.93|119.43|120.9|119.4|6
1626541720000|2021-07-17 17:08:40|120.94|119.44|121.01|119.51|121.01|119.51|120.94|119.44|10
1626541730000|2021-07-17 17:08:50|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|6
1626541740000|2021-07-17 17:09:00|121.01|119.51|120.99|119.49|121.02|119.52|120.98|119.48|9
1626541750000|2021-07-17 17:09:10|120.98|119.48|120.98|119.48|120.99|119.49|120.97|119.47|5
1626541760000|2021-07-17 17:09:20|120.97|119.47|120.97|119.47|120.98|119.48|120.97|119.47|5
1626541770000|2021-07-17 17:09:30|120.96|119.46|120.9|119.4|120.96|119.46|120.89|119.39|10
1626541780000|2021-07-17 17:09:40|120.91|119.41|121|119.5|121.01|119.51|120.91|119.41|11
1626541790000|2021-07-17 17:09:50|120.99|119.49|120.92|119.42|120.99|119.49|120.92|119.42|8
1626541800000|2021-07-17 17:10:00|120.93|119.43|120.89|119.39|120.95|119.45|120.89|119.39|12
1626541810000|2021-07-17 17:10:10|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|2
1626541820000|2021-07-17 17:10:20|120.89|119.39|120.91|119.41|120.91|119.41|120.88|119.38|5
1626541830000|2021-07-17 17:10:30|120.9|119.4|120.84|119.34|120.9|119.4|120.84|119.34|9
1626541840000|2021-07-17 17:10:40|120.83|119.33|120.86|119.36|120.87|119.37|120.83|119.33|6
1626541850000|2021-07-17 17:10:50|120.85|119.35|120.85|119.35|120.86|119.36|120.85|119.35|3
1626541860000|2021-07-17 17:11:00|120.86|119.36|120.93|119.43|120.93|119.43|120.86|119.36|12
1626541870000|2021-07-17 17:11:10|120.92|119.42|120.95|119.45|120.95|119.45|120.92|119.42|12
1626541880000|2021-07-17 17:11:20|120.94|119.44|120.97|119.47|120.97|119.47|120.94|119.44|10
1626541890000|2021-07-17 17:11:30|120.96|119.46|120.99|119.49|121|119.5|120.96|119.46|11
1626541900000|2021-07-17 17:11:40|120.98|119.48|120.95|119.45|120.98|119.48|120.95|119.45|4
1626541910000|2021-07-17 17:11:50|120.93|119.43|120.9|119.4|120.93|119.43|120.89|119.39|10
1626541920000|2021-07-17 17:12:00|120.89|119.39|120.93|119.43|120.94|119.44|120.89|119.39|8
1626541930000|2021-07-17 17:12:10|120.92|119.42|120.92|119.42|120.92|119.42|120.92|119.42|1
1626541940000|2021-07-17 17:12:20|120.91|119.41|120.88|119.38|120.91|119.41|120.88|119.38|4
1626541950000|2021-07-17 17:12:30|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|2
1626541960000|2021-07-17 17:12:40|120.87|119.37|120.9|119.4|120.9|119.4|120.87|119.37|3
1626541970000|2021-07-17 17:12:50|120.89|119.39|120.84|119.34|120.9|119.4|120.84|119.34|16
1626541980000|2021-07-17 17:13:00|120.83|119.33|120.85|119.35|120.85|119.35|120.82|119.32|6
1626541990000|2021-07-17 17:13:10|120.86|119.36|120.81|119.31|120.86|119.36|120.81|119.31|6
1626542000000|2021-07-17 17:13:20|120.82|119.32|120.82|119.32|120.82|119.32|120.8|119.3|7
1626542010000|2021-07-17 17:13:30|120.83|119.33|120.82|119.32|120.83|119.33|120.82|119.32|2
1626542020000|2021-07-17 17:13:40|120.83|119.33|120.83|119.33|120.83|119.33|120.82|119.32|3
1626542030000|2021-07-17 17:13:50|120.85|119.35|120.83|119.33|120.88|119.38|120.83|119.33|7
1626542040000|2021-07-17 17:14:00|120.84|119.34|120.87|119.37|120.87|119.37|120.84|119.34|3
1626542050000|2021-07-17 17:14:10|120.89|119.39|120.88|119.38|120.9|119.4|120.88|119.38|8
1626542060000|2021-07-17 17:14:20|120.89|119.39|120.87|119.37|120.89|119.39|120.87|119.37|5
1626542070000|2021-07-17 17:14:30|120.86|119.36|120.87|119.37|120.88|119.38|120.86|119.36|6
1626542080000|2021-07-17 17:14:40|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|6
1626542090000|2021-07-17 17:14:50|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|4
1626542100000|2021-07-17 17:15:00|120.88|119.38|120.9|119.4|120.9|119.4|120.88|119.38|2
1626542110000|2021-07-17 17:15:10|120.89|119.39|120.91|119.41|120.91|119.41|120.88|119.38|5
1626542120000|2021-07-17 17:15:20|120.9|119.4|120.9|119.4|120.91|119.41|120.89|119.39|5
1626542130000|2021-07-17 17:15:30|120.89|119.39|120.92|119.42|120.92|119.42|120.89|119.39|4
1626542140000|2021-07-17 17:15:40|120.93|119.43|120.95|119.45|120.96|119.46|120.93|119.43|9
1626542160000|2021-07-17 17:16:00|120.94|119.44|120.92|119.42|120.94|119.44|120.92|119.42|9
1626542170000|2021-07-17 17:16:10|120.91|119.41|120.85|119.35|120.91|119.41|120.85|119.35|10
1626542180000|2021-07-17 17:16:20|120.86|119.36|120.88|119.38|120.88|119.38|120.84|119.34|10
1626542190000|2021-07-17 17:16:30|120.89|119.39|120.86|119.36|120.89|119.39|120.86|119.36|3
1626542200000|2021-07-17 17:16:40|120.87|119.37|120.86|119.36|120.88|119.38|120.85|119.35|10
1626542210000|2021-07-17 17:16:50|120.87|119.37|120.85|119.35|120.88|119.38|120.84|119.34|6
1626542220000|2021-07-17 17:17:00|120.84|119.34|120.79|119.29|120.86|119.36|120.79|119.29|9
1626542230000|2021-07-17 17:17:10|120.78|119.28|120.76|119.26|120.8|119.3|120.75|119.25|13
1626542240000|2021-07-17 17:17:20|120.77|119.27|120.85|119.35|120.85|119.35|120.77|119.27|10
1626542250000|2021-07-17 17:17:30|120.86|119.36|120.79|119.29|120.87|119.37|120.79|119.29|10
1626542260000|2021-07-17 17:17:40|120.78|119.28|120.78|119.28|120.8|119.3|120.78|119.28|5
1626542270000|2021-07-17 17:17:50|120.77|119.27|120.73|119.23|120.77|119.27|120.71|119.21|17
1626542280000|2021-07-17 17:18:00|120.72|119.22|120.68|119.18|120.72|119.22|120.67|119.17|12
1626542290000|2021-07-17 17:18:10|120.67|119.17|120.54|119.04|120.68|119.18|120.54|119.04|17
1626542300000|2021-07-17 17:18:20|120.55|119.05|120.6|119.1|120.6|119.1|120.53|119.03|15
1626542310000|2021-07-17 17:18:30|120.59|119.09|120.66|119.16|120.69|119.19|120.59|119.09|18
1626542320000|2021-07-17 17:18:40|120.65|119.15|120.74|119.24|120.74|119.24|120.65|119.15|14
1626542330000|2021-07-17 17:18:50|120.73|119.23|120.74|119.24|120.74|119.24|120.72|119.22|7
1626542340000|2021-07-17 17:19:00|120.73|119.23|120.76|119.26|120.76|119.26|120.73|119.23|6
1626542350000|2021-07-17 17:19:10|120.75|119.25|120.71|119.21|120.76|119.26|120.7|119.2|10
1626542360000|2021-07-17 17:19:20|120.7|119.2|120.7|119.2|120.74|119.24|120.7|119.2|13
1626542370000|2021-07-17 17:19:30|120.69|119.19|120.68|119.18|120.69|119.19|120.67|119.17|4
1626542380000|2021-07-17 17:19:40|120.69|119.19|120.71|119.21|120.73|119.23|120.69|119.19|7
1626542390000|2021-07-17 17:19:50|120.72|119.22|120.74|119.24|120.74|119.24|120.72|119.22|5
1626542400000|2021-07-17 17:20:00|120.75|119.25|120.81|119.31|120.81|119.31|120.75|119.25|9
1626542410000|2021-07-17 17:20:10|120.8|119.3|120.78|119.28|120.8|119.3|120.73|119.23|10
1626542420000|2021-07-17 17:20:20|120.79|119.29|120.76|119.26|120.79|119.29|120.76|119.26|4
1626542430000|2021-07-17 17:20:30|120.77|119.27|120.83|119.33|120.83|119.33|120.77|119.27|8
1626542440000|2021-07-17 17:20:40|120.82|119.32|120.82|119.32|120.83|119.33|120.81|119.31|15
1626542450000|2021-07-17 17:20:50|120.83|119.33|120.83|119.33|120.83|119.33|120.83|119.33|1
1626542460000|2021-07-17 17:21:00|120.82|119.32|120.86|119.36|120.86|119.36|120.82|119.32|5
1626542470000|2021-07-17 17:21:10|120.87|119.37|120.89|119.39|120.89|119.39|120.87|119.37|5
1626542480000|2021-07-17 17:21:20|120.9|119.4|120.91|119.41|120.91|119.41|120.9|119.4|4
1626542490000|2021-07-17 17:21:30|120.9|119.4|120.91|119.41|120.91|119.41|120.9|119.4|4
1626542510000|2021-07-17 17:21:50|120.92|119.42|120.96|119.46|120.96|119.46|120.92|119.42|5
1626542520000|2021-07-17 17:22:00|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|9
1626542530000|2021-07-17 17:22:10|120.96|119.46|120.89|119.39|120.97|119.47|120.89|119.39|11
1626542540000|2021-07-17 17:22:20|120.9|119.4|120.94|119.44|120.95|119.45|120.9|119.4|13
1626542550000|2021-07-17 17:22:30|120.95|119.45|120.94|119.44|120.96|119.46|120.92|119.42|7
1626542560000|2021-07-17 17:22:40|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|3
1626542570000|2021-07-17 17:22:50|120.96|119.46|120.97|119.47|120.97|119.47|120.96|119.46|2
1626542580000|2021-07-17 17:23:00|120.96|119.46|120.97|119.47|120.98|119.48|120.96|119.46|10
1626542590000|2021-07-17 17:23:10|120.98|119.48|120.95|119.45|120.98|119.48|120.94|119.44|8
1626542600000|2021-07-17 17:23:20|120.94|119.44|120.98|119.48|120.99|119.49|120.94|119.44|11
1626542610000|2021-07-17 17:23:30|120.97|119.47|120.97|119.47|120.98|119.48|120.97|119.47|3
1626542620000|2021-07-17 17:23:40|120.96|119.46|120.95|119.45|120.97|119.47|120.94|119.44|6
1626542630000|2021-07-17 17:23:50|120.96|119.46|120.96|119.46|120.96|119.46|120.96|119.46|1
1626542640000|2021-07-17 17:24:00|120.97|119.47|121|119.5|121|119.5|120.97|119.47|10
1626542650000|2021-07-17 17:24:10|121.01|119.51|121.01|119.51|121.01|119.51|121.01|119.51|1
1626542660000|2021-07-17 17:24:20|121.02|119.52|121.05|119.55|121.06|119.56|121.02|119.52|7
1626542670000|2021-07-17 17:24:30|121.04|119.54|121|119.5|121.04|119.54|121|119.5|7
1626542680000|2021-07-17 17:24:40|121.01|119.51|121|119.5|121.01|119.51|121|119.5|4
1626542690000|2021-07-17 17:24:50|121.01|119.51|121.03|119.53|121.03|119.53|121|119.5|5
1626542700000|2021-07-17 17:25:00|121.02|119.52|121.03|119.53|121.03|119.53|121.02|119.52|6
1626542710000|2021-07-17 17:25:10|121.02|119.52|120.98|119.48|121.02|119.52|120.98|119.48|5
1626542720000|2021-07-17 17:25:20|120.99|119.49|121.05|119.55|121.05|119.55|120.99|119.49|7
1626542730000|2021-07-17 17:25:30|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|4
1626542740000|2021-07-17 17:25:40|121.06|119.56|121.09|119.59|121.09|119.59|121.06|119.56|7
1626542750000|2021-07-17 17:25:50|121.11|119.61|121.19|119.69|121.19|119.69|121.11|119.61|7
1626542760000|2021-07-17 17:26:00|121.18|119.68|121.21|119.71|121.21|119.71|121.18|119.68|6
1626542770000|2021-07-17 17:26:10|121.22|119.72|121.23|119.73|121.24|119.74|121.22|119.72|4
1626542780000|2021-07-17 17:26:20|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|4
1626542790000|2021-07-17 17:26:30|121.22|119.72|121.24|119.74|121.24|119.74|121.22|119.72|5
1626542800000|2021-07-17 17:26:40|121.23|119.73|121.16|119.66|121.23|119.73|121.16|119.66|6
1626542810000|2021-07-17 17:26:50|121.15|119.65|121.13|119.63|121.15|119.65|121.13|119.63|3
1626542820000|2021-07-17 17:27:00|121.14|119.64|121.16|119.66|121.16|119.66|121.14|119.64|7
1626542830000|2021-07-17 17:27:10|121.15|119.65|121.15|119.65|121.16|119.66|121.15|119.65|3
1626542840000|2021-07-17 17:27:20|121.14|119.64|121.14|119.64|121.15|119.65|121.13|119.63|7
1626542850000|2021-07-17 17:27:30|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626542860000|2021-07-17 17:27:40|121.14|119.64|121.17|119.67|121.17|119.67|121.14|119.64|5
1626542870000|2021-07-17 17:27:50|121.18|119.68|121.2|119.7|121.2|119.7|121.17|119.67|9
1626542880000|2021-07-17 17:28:00|121.21|119.71|121.24|119.74|121.24|119.74|121.21|119.71|6
1626542890000|2021-07-17 17:28:10|121.23|119.73|121.28|119.78|121.28|119.78|121.23|119.73|6
1626542910000|2021-07-17 17:28:30|121.29|119.79|121.3|119.8|121.31|119.81|121.29|119.79|8
1626542920000|2021-07-17 17:28:40|121.31|119.81|121.33|119.83|121.33|119.83|121.31|119.81|2
1626542930000|2021-07-17 17:28:50|121.34|119.84|121.34|119.84|121.34|119.84|121.34|119.84|1
1626542940000|2021-07-17 17:29:00|121.33|119.83|121.33|119.83|121.33|119.83|121.31|119.81|7
1626542950000|2021-07-17 17:29:10|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|2
1626542960000|2021-07-17 17:29:20|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|6
1626542970000|2021-07-17 17:29:30|121.32|119.82|121.32|119.82|121.32|119.82|121.32|119.82|1
1626542980000|2021-07-17 17:29:40|121.31|119.81|121.31|119.81|121.31|119.81|121.31|119.81|1
1626542990000|2021-07-17 17:29:50|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|2
1626543000000|2021-07-17 17:30:00|121.32|119.82|121.35|119.85|121.35|119.85|121.32|119.82|4
1626543010000|2021-07-17 17:30:10|121.36|119.86|121.47|119.97|121.47|119.97|121.36|119.86|10
1626543020000|2021-07-17 17:30:20|121.46|119.96|121.43|119.93|121.46|119.96|121.43|119.93|12
1626543030000|2021-07-17 17:30:30|121.42|119.92|121.4|119.9|121.42|119.92|121.38|119.88|7
1626543050000|2021-07-17 17:30:50|121.39|119.89|121.36|119.86|121.4|119.9|121.36|119.86|8
1626543060000|2021-07-17 17:31:00|121.37|119.87|121.37|119.87|121.38|119.88|121.37|119.87|5
1626543070000|2021-07-17 17:31:10|121.39|119.89|121.35|119.85|121.39|119.89|121.35|119.85|5
1626543080000|2021-07-17 17:31:20|121.34|119.84|121.34|119.84|121.36|119.86|121.34|119.84|7
1626543090000|2021-07-17 17:31:30|121.33|119.83|121.3|119.8|121.33|119.83|121.3|119.8|6
1626543100000|2021-07-17 17:31:40|121.31|119.81|121.32|119.82|121.33|119.83|121.31|119.81|4
1626543110000|2021-07-17 17:31:50|121.31|119.81|121.3|119.8|121.31|119.81|121.27|119.77|8
1626543120000|2021-07-17 17:32:00|121.29|119.79|121.26|119.76|121.3|119.8|121.26|119.76|7
1626543130000|2021-07-17 17:32:10|121.25|119.75|121.25|119.75|121.26|119.76|121.25|119.75|3
1626543140000|2021-07-17 17:32:20|121.23|119.73|121.23|119.73|121.23|119.73|121.23|119.73|1
1626543150000|2021-07-17 17:32:30|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626543160000|2021-07-17 17:32:40|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|3
1626543190000|2021-07-17 17:33:10|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1626543200000|2021-07-17 17:33:20|121.21|119.71|121.17|119.67|121.21|119.71|121.17|119.67|4
1626543210000|2021-07-17 17:33:30|121.15|119.65|121.13|119.63|121.15|119.65|121.13|119.63|3
1626543220000|2021-07-17 17:33:40|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|3
1626543230000|2021-07-17 17:33:50|121.11|119.61|121.11|119.61|121.11|119.61|121.11|119.61|1
1626543240000|2021-07-17 17:34:00|121.1|119.6|121.04|119.54|121.11|119.61|121.04|119.54|11
1626543250000|2021-07-17 17:34:10|121.05|119.55|121.02|119.52|121.05|119.55|120.98|119.48|17
1626543260000|2021-07-17 17:34:20|121.03|119.53|121.02|119.52|121.04|119.54|121.01|119.51|10
1626543270000|2021-07-17 17:34:30|121.01|119.51|121.02|119.52|121.02|119.52|121|119.5|8
1626543280000|2021-07-17 17:34:40|121.03|119.53|121.06|119.56|121.06|119.56|121.03|119.53|4
1626543290000|2021-07-17 17:34:50|121.07|119.57|121.11|119.61|121.11|119.61|121.07|119.57|4
1626543300000|2021-07-17 17:35:00|121.1|119.6|121.15|119.65|121.19|119.69|121.1|119.6|13
1626543310000|2021-07-17 17:35:10|121.14|119.64|121.13|119.63|121.15|119.65|121.13|119.63|14
1626543320000|2021-07-17 17:35:20|121.14|119.64|121.11|119.61|121.14|119.64|121.11|119.61|10
1626543330000|2021-07-17 17:35:30|121.12|119.62|121.14|119.64|121.14|119.64|121.1|119.6|13
1626543340000|2021-07-17 17:35:40|121.15|119.65|121.14|119.64|121.15|119.65|121.13|119.63|4
1626543350000|2021-07-17 17:35:50|121.13|119.63|121.1|119.6|121.13|119.63|121.1|119.6|4
1626543360000|2021-07-17 17:36:00|121.09|119.59|121.12|119.62|121.12|119.62|121.08|119.58|6
1626543370000|2021-07-17 17:36:10|121.13|119.63|121.13|119.63|121.15|119.65|121.13|119.63|9
1626543380000|2021-07-17 17:36:20|121.11|119.61|121.1|119.6|121.11|119.61|121.1|119.6|2
1626543390000|2021-07-17 17:36:30|121.11|119.61|121.09|119.59|121.11|119.61|121.09|119.59|9
1626543400000|2021-07-17 17:36:40|121.08|119.58|121.08|119.58|121.09|119.59|121.08|119.58|3
1626543410000|2021-07-17 17:36:50|121.09|119.59|121.1|119.6|121.1|119.6|121.08|119.58|6
1626543420000|2021-07-17 17:37:00|121.09|119.59|121.1|119.6|121.1|119.6|121.09|119.59|4
1626543430000|2021-07-17 17:37:10|121.09|119.59|121.1|119.6|121.1|119.6|121.08|119.58|4
1626543440000|2021-07-17 17:37:20|121.09|119.59|121.1|119.6|121.1|119.6|121.09|119.59|2
1626543450000|2021-07-17 17:37:30|121.11|119.61|121.15|119.65|121.15|119.65|121.11|119.61|15
1626543460000|2021-07-17 17:37:40|121.17|119.67|121.21|119.71|121.21|119.71|121.17|119.67|12
1626543470000|2021-07-17 17:37:50|121.2|119.7|121.25|119.75|121.26|119.76|121.2|119.7|8
1626543480000|2021-07-17 17:38:00|121.24|119.74|121.26|119.76|121.26|119.76|121.23|119.73|5
1626543490000|2021-07-17 17:38:10|121.27|119.77|121.23|119.73|121.27|119.77|121.23|119.73|6
1626543500000|2021-07-17 17:38:20|121.22|119.72|121.22|119.72|121.24|119.74|121.2|119.7|15
1626543510000|2021-07-17 17:38:30|121.21|119.71|121.22|119.72|121.24|119.74|121.21|119.71|8
1626543520000|2021-07-17 17:38:40|121.21|119.71|121.18|119.68|121.21|119.71|121.18|119.68|6
1626543530000|2021-07-17 17:38:50|121.19|119.69|121.19|119.69|121.19|119.69|121.17|119.67|4
1626543540000|2021-07-17 17:39:00|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|4
1626543560000|2021-07-17 17:39:20|121.2|119.7|121.2|119.7|121.2|119.7|121.2|119.7|1
1626543580000|2021-07-17 17:39:40|121.21|119.71|121.24|119.74|121.24|119.74|121.21|119.71|4
1626543590000|2021-07-17 17:39:50|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|5
1626543600000|2021-07-17 17:40:00|121.24|119.74|121.27|119.77|121.27|119.77|121.24|119.74|8
1626543610000|2021-07-17 17:40:10|121.28|119.78|121.28|119.78|121.28|119.78|121.27|119.77|5
1626543620000|2021-07-17 17:40:20|121.3|119.8|121.29|119.79|121.3|119.8|121.29|119.79|4
1626543630000|2021-07-17 17:40:30|121.28|119.78|121.3|119.8|121.3|119.8|121.28|119.78|3
1626543640000|2021-07-17 17:40:40|121.31|119.81|121.29|119.79|121.31|119.81|121.29|119.79|5
1626543650000|2021-07-17 17:40:50|121.28|119.78|121.29|119.79|121.3|119.8|121.28|119.78|8
1626543660000|2021-07-17 17:41:00|121.28|119.78|121.25|119.75|121.28|119.78|121.23|119.73|10
1626543670000|2021-07-17 17:41:10|121.24|119.74|121.18|119.68|121.24|119.74|121.18|119.68|7
1626543680000|2021-07-17 17:41:20|121.19|119.69|121.21|119.71|121.21|119.71|121.19|119.69|6
1626543690000|2021-07-17 17:41:30|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|2
1626543700000|2021-07-17 17:41:40|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|2
1626543710000|2021-07-17 17:41:50|121.2|119.7|121.18|119.68|121.2|119.7|121.18|119.68|3
1626543730000|2021-07-17 17:42:10|121.19|119.69|121.19|119.69|121.21|119.71|121.19|119.69|5
1626543740000|2021-07-17 17:42:20|121.2|119.7|121.2|119.7|121.2|119.7|121.19|119.69|3
1626543750000|2021-07-17 17:42:30|121.19|119.69|121.2|119.7|121.2|119.7|121.18|119.68|8
1626543770000|2021-07-17 17:42:50|121.21|119.71|121.21|119.71|121.21|119.71|121.2|119.7|3
1626543780000|2021-07-17 17:43:00|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|2
1626543790000|2021-07-17 17:43:10|121.23|119.73|121.26|119.76|121.26|119.76|121.23|119.73|4
1626543800000|2021-07-17 17:43:20|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|6
1626543810000|2021-07-17 17:43:30|121.27|119.77|121.23|119.73|121.27|119.77|121.22|119.72|13
1626543820000|2021-07-17 17:43:40|121.24|119.74|121.23|119.73|121.24|119.74|121.23|119.73|6
1626543830000|2021-07-17 17:43:50|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1626543850000|2021-07-17 17:44:10|121.25|119.75|121.26|119.76|121.26|119.76|121.24|119.74|8
1626543860000|2021-07-17 17:44:20|121.27|119.77|121.27|119.77|121.27|119.77|121.25|119.75|5
1626543870000|2021-07-17 17:44:30|121.26|119.76|121.27|119.77|121.28|119.78|121.26|119.76|4
1626543890000|2021-07-17 17:44:50|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|4
1626543900000|2021-07-17 17:45:00|121.28|119.78|121.29|119.79|121.29|119.79|121.27|119.77|6
1626543910000|2021-07-17 17:45:10|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626543920000|2021-07-17 17:45:20|121.31|119.81|121.3|119.8|121.31|119.81|121.29|119.79|4
1626543930000|2021-07-17 17:45:30|121.29|119.79|121.3|119.8|121.3|119.8|121.29|119.79|4
1626543940000|2021-07-17 17:45:40|121.31|119.81|121.3|119.8|121.31|119.81|121.3|119.8|2
1626543950000|2021-07-17 17:45:50|121.31|119.81|121.33|119.83|121.34|119.84|121.31|119.81|5
1626543960000|2021-07-17 17:46:00|121.34|119.84|121.35|119.85|121.35|119.85|121.33|119.83|10
1626543970000|2021-07-17 17:46:10|121.34|119.84|121.34|119.84|121.35|119.85|121.33|119.83|5
1626543980000|2021-07-17 17:46:20|121.33|119.83|121.34|119.84|121.34|119.84|121.33|119.83|4
1626543990000|2021-07-17 17:46:30|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|2
1626544000000|2021-07-17 17:46:40|121.33|119.83|121.35|119.85|121.35|119.85|121.32|119.82|5
1626544010000|2021-07-17 17:46:50|121.36|119.86|121.36|119.86|121.36|119.86|121.36|119.86|1
1626544020000|2021-07-17 17:47:00|121.35|119.85|121.36|119.86|121.36|119.86|121.35|119.85|4
1626544030000|2021-07-17 17:47:10|121.37|119.87|121.4|119.9|121.41|119.91|121.36|119.86|7
1626544040000|2021-07-17 17:47:20|121.41|119.91|121.44|119.94|121.45|119.95|121.4|119.9|8
1626544050000|2021-07-17 17:47:30|121.43|119.93|121.46|119.96|121.46|119.96|121.43|119.93|6
1626544060000|2021-07-17 17:47:40|121.45|119.95|121.43|119.93|121.45|119.95|121.42|119.92|5
1626544070000|2021-07-17 17:47:50|121.42|119.92|121.41|119.91|121.42|119.92|121.41|119.91|8
1626544080000|2021-07-17 17:48:00|121.42|119.92|121.41|119.91|121.42|119.92|121.41|119.91|4
1626544090000|2021-07-17 17:48:10|121.4|119.9|121.41|119.91|121.41|119.91|121.39|119.89|6
1626544100000|2021-07-17 17:48:20|121.4|119.9|121.42|119.92|121.42|119.92|121.4|119.9|3
1626544110000|2021-07-17 17:48:30|121.41|119.91|121.42|119.92|121.42|119.92|121.4|119.9|6
1626544120000|2021-07-17 17:48:40|121.41|119.91|121.39|119.89|121.41|119.91|121.39|119.89|5
1626544130000|2021-07-17 17:48:50|121.38|119.88|121.35|119.85|121.39|119.89|121.35|119.85|6
1626544140000|2021-07-17 17:49:00|121.36|119.86|121.32|119.82|121.36|119.86|121.32|119.82|10
1626544150000|2021-07-17 17:49:10|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|2
1626544160000|2021-07-17 17:49:20|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|4
1626544170000|2021-07-17 17:49:30|121.31|119.81|121.31|119.81|121.32|119.82|121.31|119.81|5
1626544190000|2021-07-17 17:49:50|121.33|119.83|121.36|119.86|121.37|119.87|121.33|119.83|7
1626544200000|2021-07-17 17:50:00|121.37|119.87|121.4|119.9|121.4|119.9|121.37|119.87|6
1626544210000|2021-07-17 17:50:10|121.39|119.89|121.4|119.9|121.4|119.9|121.39|119.89|4
1626544220000|2021-07-17 17:50:20|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|2
1626544230000|2021-07-17 17:50:30|121.39|119.89|121.41|119.91|121.41|119.91|121.39|119.89|5
1626544240000|2021-07-17 17:50:40|121.4|119.9|121.41|119.91|121.41|119.91|121.4|119.9|2
1626544250000|2021-07-17 17:50:50|121.42|119.92|121.42|119.92|121.42|119.92|121.41|119.91|5
1626544260000|2021-07-17 17:51:00|121.41|119.91|121.39|119.89|121.42|119.92|121.39|119.89|9
1626544280000|2021-07-17 17:51:20|121.4|119.9|121.39|119.89|121.4|119.9|121.39|119.89|2
1626544290000|2021-07-17 17:51:30|121.4|119.9|121.4|119.9|121.4|119.9|121.4|119.9|1
1626544300000|2021-07-17 17:51:40|121.39|119.89|121.35|119.85|121.39|119.89|121.34|119.84|6
1626544310000|2021-07-17 17:51:50|121.36|119.86|121.37|119.87|121.37|119.87|121.36|119.86|4
1626544320000|2021-07-17 17:52:00|121.36|119.86|121.38|119.88|121.38|119.88|121.36|119.86|5
1626544340000|2021-07-17 17:52:20|121.39|119.89|121.39|119.89|121.39|119.89|121.38|119.88|3
1626544350000|2021-07-17 17:52:30|121.38|119.88|121.44|119.94|121.44|119.94|121.38|119.88|5
1626544360000|2021-07-17 17:52:40|121.43|119.93|121.43|119.93|121.44|119.94|121.43|119.93|5
1626544380000|2021-07-17 17:53:00|121.44|119.94|121.48|119.98|121.48|119.98|121.44|119.94|7
1626544390000|2021-07-17 17:53:10|121.49|119.99|121.49|119.99|121.49|119.99|121.48|119.98|5
1626544400000|2021-07-17 17:53:20|121.5|120|121.49|119.99|121.5|120|121.49|119.99|2
1626544410000|2021-07-17 17:53:30|121.5|120|121.5|120|121.51|120.01|121.5|120|5
1626544420000|2021-07-17 17:53:40|121.51|120.01|121.5|120|121.51|120.01|121.5|120|2
1626544430000|2021-07-17 17:53:50|121.49|119.99|121.49|119.99|121.49|119.99|121.48|119.98|7
1626544440000|2021-07-17 17:54:00|121.48|119.98|121.48|119.98|121.48|119.98|121.48|119.98|1
1626544450000|2021-07-17 17:54:10|121.49|119.99|121.49|119.99|121.5|120|121.49|119.99|3
1626544460000|2021-07-17 17:54:20|121.48|119.98|121.48|119.98|121.49|119.99|121.48|119.98|5
1626544470000|2021-07-17 17:54:30|121.47|119.97|121.53|120.03|121.53|120.03|121.47|119.97|9
1626544480000|2021-07-17 17:54:40|121.54|120.04|121.55|120.05|121.55|120.05|121.54|120.04|2
1626544490000|2021-07-17 17:54:50|121.54|120.04|121.55|120.05|121.55|120.05|121.54|120.04|2
1626544500000|2021-07-17 17:55:00|121.54|120.04|121.6|120.1|121.6|120.1|121.54|120.04|9
1626544510000|2021-07-17 17:55:10|121.62|120.12|121.65|120.15|121.66|120.16|121.61|120.11|16
1626544520000|2021-07-17 17:55:20|121.64|120.14|121.62|120.12|121.67|120.17|121.62|120.12|13
1626544530000|2021-07-17 17:55:30|121.63|120.13|121.63|120.13|121.63|120.13|121.62|120.12|3
1626544540000|2021-07-17 17:55:40|121.62|120.12|121.67|120.17|121.67|120.17|121.61|120.11|9
1626544550000|2021-07-17 17:55:50|121.66|120.16|121.66|120.16|121.66|120.16|121.65|120.15|3
1626544560000|2021-07-17 17:56:00|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|5
1626544570000|2021-07-17 17:56:10|121.65|120.15|121.57|120.07|121.66|120.16|121.57|120.07|11
1626544580000|2021-07-17 17:56:20|121.58|120.08|121.57|120.07|121.58|120.08|121.57|120.07|4
1626544590000|2021-07-17 17:56:30|121.58|120.08|121.58|120.08|121.58|120.08|121.57|120.07|7
1626544600000|2021-07-17 17:56:40|121.57|120.07|121.57|120.07|121.58|120.08|121.56|120.06|7
1626544610000|2021-07-17 17:56:50|121.58|120.08|121.58|120.08|121.58|120.08|121.57|120.07|7
1626544620000|2021-07-17 17:57:00|121.59|120.09|121.59|120.09|121.59|120.09|121.58|120.08|3
1626544630000|2021-07-17 17:57:10|121.58|120.08|121.58|120.08|121.59|120.09|121.58|120.08|5
1626544640000|2021-07-17 17:57:20|121.59|120.09|121.65|120.15|121.67|120.17|121.59|120.09|8
1626544650000|2021-07-17 17:57:30|121.66|120.16|121.68|120.18|121.69|120.19|121.66|120.16|5
1626544660000|2021-07-17 17:57:40|121.69|120.19|121.63|120.13|121.69|120.19|121.63|120.13|11
1626544670000|2021-07-17 17:57:50|121.64|120.14|121.64|120.14|121.64|120.14|121.63|120.13|5
1626544680000|2021-07-17 17:58:00|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|2
1626544690000|2021-07-17 17:58:10|121.63|120.13|121.61|120.11|121.63|120.13|121.61|120.11|5
1626544700000|2021-07-17 17:58:20|121.6|120.1|121.6|120.1|121.61|120.11|121.59|120.09|8
1626544710000|2021-07-17 17:58:30|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|3
1626544720000|2021-07-17 17:58:40|121.58|120.08|121.56|120.06|121.58|120.08|121.55|120.05|9
1626544730000|2021-07-17 17:58:50|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|2
1626544740000|2021-07-17 17:59:00|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|3
1626544750000|2021-07-17 17:59:10|121.56|120.06|121.56|120.06|121.56|120.06|121.56|120.06|1
1626544760000|2021-07-17 17:59:20|121.55|120.05|121.55|120.05|121.55|120.05|121.54|120.04|5
1626544770000|2021-07-17 17:59:30|121.54|120.04|121.55|120.05|121.55|120.05|121.54|120.04|2
1626544780000|2021-07-17 17:59:40|121.54|120.04|121.51|120.01|121.54|120.04|121.51|120.01|6
1626544790000|2021-07-17 17:59:50|121.5|120|121.51|120.01|121.51|120.01|121.5|120|2
1626544800000|2021-07-17 18:00:00|121.5|120|121.52|120.02|121.53|120.03|121.5|120|5
1626544810000|2021-07-17 18:00:10|121.53|120.03|121.42|119.92|121.53|120.03|121.42|119.92|13
1626544820000|2021-07-17 18:00:20|121.43|119.93|121.43|119.93|121.43|119.93|121.4|119.9|9
1626544830000|2021-07-17 18:00:30|121.41|119.91|121.38|119.88|121.41|119.91|121.37|119.87|12
1626544840000|2021-07-17 18:00:40|121.37|119.87|121.37|119.87|121.38|119.88|121.36|119.86|5
1626544850000|2021-07-17 18:00:50|121.35|119.85|121.37|119.87|121.38|119.88|121.35|119.85|7
1626544860000|2021-07-17 18:01:00|121.36|119.86|121.27|119.77|121.36|119.86|121.27|119.77|13
1626544870000|2021-07-17 18:01:10|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|2
1626544880000|2021-07-17 18:01:20|121.25|119.75|121.23|119.73|121.25|119.75|121.22|119.72|12
1626544890000|2021-07-17 18:01:30|121.22|119.72|121.21|119.71|121.22|119.72|121.19|119.69|5
1626544900000|2021-07-17 18:01:40|121.2|119.7|121.16|119.66|121.21|119.71|121.16|119.66|10
1626544910000|2021-07-17 18:01:50|121.14|119.64|121.13|119.63|121.14|119.64|121.11|119.61|8
1626544920000|2021-07-17 18:02:00|121.12|119.62|121.12|119.62|121.12|119.62|121.1|119.6|5
1626544930000|2021-07-17 18:02:10|121.13|119.63|121.14|119.64|121.14|119.64|121.11|119.61|6
1626544940000|2021-07-17 18:02:20|121.15|119.65|121.1|119.6|121.19|119.69|121.09|119.59|17
1626544950000|2021-07-17 18:02:30|121.09|119.59|121.07|119.57|121.09|119.59|121.06|119.56|11
1626544960000|2021-07-17 18:02:40|121.06|119.56|121.05|119.55|121.06|119.56|121.04|119.54|4
1626544970000|2021-07-17 18:02:50|121.04|119.54|121.08|119.58|121.09|119.59|121.02|119.52|17
1626544980000|2021-07-17 18:03:00|121.09|119.59|121.13|119.63|121.13|119.63|121.08|119.58|7
1626544990000|2021-07-17 18:03:10|121.14|119.64|121.2|119.7|121.2|119.7|121.14|119.64|10
1626545000000|2021-07-17 18:03:20|121.19|119.69|121.22|119.72|121.22|119.72|121.19|119.69|7
1626545020000|2021-07-17 18:03:40|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|3
1626545030000|2021-07-17 18:03:50|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1626545040000|2021-07-17 18:04:00|121.3|119.8|121.3|119.8|121.31|119.81|121.3|119.8|7
1626545050000|2021-07-17 18:04:10|121.29|119.79|121.25|119.75|121.3|119.8|121.25|119.75|5
1626545060000|2021-07-17 18:04:20|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|5
1626545070000|2021-07-17 18:04:30|121.24|119.74|121.2|119.7|121.25|119.75|121.2|119.7|9
1626545080000|2021-07-17 18:04:40|121.19|119.69|121.19|119.69|121.2|119.7|121.18|119.68|7
1626545090000|2021-07-17 18:04:50|121.18|119.68|121.15|119.65|121.18|119.68|121.13|119.63|11
1626545100000|2021-07-17 18:05:00|121.16|119.66|121.16|119.66|121.17|119.67|121.16|119.66|7
1626545110000|2021-07-17 18:05:10|121.17|119.67|121.2|119.7|121.21|119.71|121.17|119.67|7
1626545120000|2021-07-17 18:05:20|121.19|119.69|121.2|119.7|121.2|119.7|121.18|119.68|4
1626545130000|2021-07-17 18:05:30|121.19|119.69|121.21|119.71|121.21|119.71|121.19|119.69|3
1626545140000|2021-07-17 18:05:40|121.22|119.72|121.28|119.78|121.28|119.78|121.22|119.72|6
1626545150000|2021-07-17 18:05:50|121.27|119.77|121.27|119.77|121.28|119.78|121.26|119.76|11
1626545160000|2021-07-17 18:06:00|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|2
1626545170000|2021-07-17 18:06:10|121.26|119.76|121.27|119.77|121.28|119.78|121.26|119.76|10
1626545180000|2021-07-17 18:06:20|121.26|119.76|121.24|119.74|121.27|119.77|121.24|119.74|8
1626545190000|2021-07-17 18:06:30|121.23|119.73|121.2|119.7|121.23|119.73|121.2|119.7|5
1626545200000|2021-07-17 18:06:40|121.21|119.71|121.21|119.71|121.21|119.71|121.2|119.7|3
1626545210000|2021-07-17 18:06:50|121.22|119.72|121.22|119.72|121.22|119.72|121.22|119.72|1
1626545220000|2021-07-17 18:07:00|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|2
1626545230000|2021-07-17 18:07:10|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|2
1626545240000|2021-07-17 18:07:20|121.25|119.75|121.27|119.77|121.27|119.77|121.25|119.75|3
1626545260000|2021-07-17 18:07:40|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1626545270000|2021-07-17 18:07:50|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1626545280000|2021-07-17 18:08:00|121.26|119.76|121.33|119.83|121.34|119.84|121.26|119.76|12
1626545290000|2021-07-17 18:08:10|121.34|119.84|121.35|119.85|121.36|119.86|121.34|119.84|10
1626545300000|2021-07-17 18:08:20|121.36|119.86|121.35|119.85|121.36|119.86|121.35|119.85|2
1626545310000|2021-07-17 18:08:30|121.36|119.86|121.34|119.84|121.39|119.89|121.34|119.84|8
1626545320000|2021-07-17 18:08:40|121.33|119.83|121.3|119.8|121.34|119.84|121.3|119.8|8
1626545330000|2021-07-17 18:08:50|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|3
1626545340000|2021-07-17 18:09:00|121.3|119.8|121.26|119.76|121.3|119.8|121.26|119.76|5
1626545350000|2021-07-17 18:09:10|121.27|119.77|121.25|119.75|121.27|119.77|121.25|119.75|2
1626545360000|2021-07-17 18:09:20|121.26|119.76|121.26|119.76|121.27|119.77|121.25|119.75|5
1626545380000|2021-07-17 18:09:40|121.25|119.75|121.27|119.77|121.27|119.77|121.25|119.75|3
1626545390000|2021-07-17 18:09:50|121.26|119.76|121.23|119.73|121.26|119.76|121.23|119.73|4
1626545400000|2021-07-17 18:10:00|121.22|119.72|121.16|119.66|121.23|119.73|121.16|119.66|12
1626545410000|2021-07-17 18:10:10|121.17|119.67|121.16|119.66|121.17|119.67|121.15|119.65|12
1626545420000|2021-07-17 18:10:20|121.15|119.65|121.14|119.64|121.15|119.65|121.14|119.64|2
1626545430000|2021-07-17 18:10:30|121.15|119.65|121.16|119.66|121.16|119.66|121.14|119.64|8
1626545440000|2021-07-17 18:10:40|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626545450000|2021-07-17 18:10:50|121.17|119.67|121.26|119.76|121.26|119.76|121.17|119.67|9
1626545460000|2021-07-17 18:11:00|121.25|119.75|121.25|119.75|121.25|119.75|121.24|119.74|5
1626545470000|2021-07-17 18:11:10|121.26|119.76|121.31|119.81|121.31|119.81|121.26|119.76|10
1626545480000|2021-07-17 18:11:20|121.3|119.8|121.48|119.98|121.48|119.98|121.3|119.8|17
1626545490000|2021-07-17 18:11:30|121.5|120|121.45|119.95|121.5|120|121.45|119.95|9
1626545500000|2021-07-17 18:11:40|121.46|119.96|121.48|119.98|121.49|119.99|121.44|119.94|8
1626545510000|2021-07-17 18:11:50|121.47|119.97|121.47|119.97|121.47|119.97|121.43|119.93|12
1626545520000|2021-07-17 18:12:00|121.48|119.98|121.43|119.93|121.48|119.98|121.42|119.92|12
1626545530000|2021-07-17 18:12:10|121.44|119.94|121.46|119.96|121.46|119.96|121.43|119.93|7
1626545540000|2021-07-17 18:12:20|121.45|119.95|121.46|119.96|121.46|119.96|121.45|119.95|2
1626545550000|2021-07-17 18:12:30|121.45|119.95|121.46|119.96|121.46|119.96|121.45|119.95|4
1626545560000|2021-07-17 18:12:40|121.45|119.95|121.39|119.89|121.45|119.95|121.36|119.86|12
1626545570000|2021-07-17 18:12:50|121.4|119.9|121.42|119.92|121.42|119.92|121.39|119.89|5
1626545580000|2021-07-17 18:13:00|121.43|119.93|121.48|119.98|121.48|119.98|121.43|119.93|6
1626545590000|2021-07-17 18:13:10|121.47|119.97|121.47|119.97|121.47|119.97|121.46|119.96|5
1626545600000|2021-07-17 18:13:20|121.49|119.99|121.48|119.98|121.49|119.99|121.47|119.97|4
1626545610000|2021-07-17 18:13:30|121.47|119.97|121.47|119.97|121.48|119.98|121.45|119.95|7
1626545620000|2021-07-17 18:13:40|121.46|119.96|121.44|119.94|121.46|119.96|121.44|119.94|3
1626545630000|2021-07-17 18:13:50|121.45|119.95|121.46|119.96|121.47|119.97|121.44|119.94|8
1626545640000|2021-07-17 18:14:00|121.47|119.97|121.47|119.97|121.48|119.98|121.46|119.96|5
1626545660000|2021-07-17 18:14:20|121.46|119.96|121.46|119.96|121.46|119.96|121.46|119.96|1
1626545680000|2021-07-17 18:14:40|121.47|119.97|121.46|119.96|121.47|119.97|121.46|119.96|4
1626545690000|2021-07-17 18:14:50|121.47|119.97|121.44|119.94|121.47|119.97|121.44|119.94|5
1626545700000|2021-07-17 18:15:00|121.43|119.93|121.48|119.98|121.48|119.98|121.43|119.93|7
1626545710000|2021-07-17 18:15:10|121.49|119.99|121.54|120.04|121.54|120.04|121.49|119.99|8
1626545730000|2021-07-17 18:15:30|121.56|120.06|121.65|120.15|121.67|120.17|121.56|120.06|12
1626545740000|2021-07-17 18:15:40|121.64|120.14|121.66|120.16|121.66|120.16|121.64|120.14|5
1626545750000|2021-07-17 18:15:50|121.67|120.17|121.67|120.17|121.67|120.17|121.67|120.17|1
1626545760000|2021-07-17 18:16:00|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|2
1626545770000|2021-07-17 18:16:10|121.7|120.2|121.7|120.2|121.7|120.2|121.69|120.19|5
1626545780000|2021-07-17 18:16:20|121.71|120.21|121.72|120.22|121.74|120.24|121.71|120.21|7
1626545790000|2021-07-17 18:16:30|121.73|120.23|121.71|120.21|121.73|120.23|121.68|120.18|14
1626545800000|2021-07-17 18:16:40|121.7|120.2|121.72|120.22|121.73|120.23|121.7|120.2|11
1626545810000|2021-07-17 18:16:50|121.71|120.21|121.72|120.22|121.72|120.22|121.71|120.21|2
1626545820000|2021-07-17 18:17:00|121.73|120.23|121.72|120.22|121.73|120.23|121.72|120.22|10
1626545830000|2021-07-17 18:17:10|121.73|120.23|121.72|120.22|121.73|120.23|121.72|120.22|4
1626545840000|2021-07-17 18:17:20|121.73|120.23|121.78|120.28|121.78|120.28|121.73|120.23|6
1626545850000|2021-07-17 18:17:30|121.79|120.29|121.8|120.3|121.8|120.3|121.78|120.28|10
1626545860000|2021-07-17 18:17:40|121.79|120.29|121.79|120.29|121.81|120.31|121.79|120.29|7
1626545870000|2021-07-17 18:17:50|121.78|120.28|121.79|120.29|121.79|120.29|121.78|120.28|12
1626545880000|2021-07-17 18:18:00|121.81|120.31|121.76|120.26|121.81|120.31|121.76|120.26|7
1626545890000|2021-07-17 18:18:10|121.75|120.25|121.79|120.29|121.79|120.29|121.75|120.25|11
1626545900000|2021-07-17 18:18:20|121.8|120.3|121.81|120.31|121.82|120.32|121.8|120.3|8
1626545910000|2021-07-17 18:18:30|121.82|120.32|121.85|120.35|121.86|120.36|121.81|120.31|10
1626545920000|2021-07-17 18:18:40|121.84|120.34|121.81|120.31|121.85|120.35|121.8|120.3|8
1626545930000|2021-07-17 18:18:50|121.82|120.32|121.87|120.37|121.87|120.37|121.81|120.31|8
1626545940000|2021-07-17 18:19:00|121.88|120.38|121.86|120.36|121.88|120.38|121.86|120.36|9
1626545950000|2021-07-17 18:19:10|121.87|120.37|121.86|120.36|121.87|120.37|121.85|120.35|6
1626545960000|2021-07-17 18:19:20|121.85|120.35|121.86|120.36|121.86|120.36|121.82|120.32|13
1626545970000|2021-07-17 18:19:30|121.85|120.35|121.87|120.37|121.87|120.37|121.85|120.35|4
1626545980000|2021-07-17 18:19:40|121.88|120.38|121.89|120.39|121.89|120.39|121.88|120.38|2
1626545990000|2021-07-17 18:19:50|121.9|120.4|121.91|120.41|121.93|120.43|121.9|120.4|4
1626546000000|2021-07-17 18:20:00|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|8
1626546010000|2021-07-17 18:20:10|121.94|120.44|121.97|120.47|121.97|120.47|121.94|120.44|10
1626546020000|2021-07-17 18:20:20|121.99|120.49|122.03|120.53|122.03|120.53|121.99|120.49|12
1626546030000|2021-07-17 18:20:30|122.02|120.52|122.04|120.54|122.04|120.54|122.02|120.52|7
1626546040000|2021-07-17 18:20:40|122.03|120.53|122.04|120.54|122.04|120.54|122.02|120.52|6
1626546050000|2021-07-17 18:20:50|122.03|120.53|122.07|120.57|122.07|120.57|122.03|120.53|7
1626546060000|2021-07-17 18:21:00|122.06|120.56|122.05|120.55|122.07|120.57|122.05|120.55|6
1626546070000|2021-07-17 18:21:10|122.06|120.56|122.06|120.56|122.09|120.59|122.04|120.54|13
1626546080000|2021-07-17 18:21:20|122.05|120.55|122.05|120.55|122.08|120.58|122.03|120.53|14
1626546090000|2021-07-17 18:21:30|122.04|120.54|122.04|120.54|122.05|120.55|122.03|120.53|9
1626546100000|2021-07-17 18:21:40|122.05|120.55|122.13|120.63|122.13|120.63|122.05|120.55|11
1626546110000|2021-07-17 18:21:50|122.12|120.62|122.12|120.62|122.13|120.63|122.11|120.61|9
1626546120000|2021-07-17 18:22:00|122.11|120.61|122.12|120.62|122.12|120.62|122.08|120.58|11
1626546130000|2021-07-17 18:22:10|122.11|120.61|122.12|120.62|122.13|120.63|122.11|120.61|6
1626546140000|2021-07-17 18:22:20|122.13|120.63|122.09|120.59|122.13|120.63|122.06|120.56|11
1626546150000|2021-07-17 18:22:30|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|9
1626546160000|2021-07-17 18:22:40|122.07|120.57|122.07|120.57|122.08|120.58|122.07|120.57|9
1626546170000|2021-07-17 18:22:50|122.08|120.58|122.1|120.6|122.1|120.6|122.07|120.57|8
1626546180000|2021-07-17 18:23:00|122.09|120.59|122.11|120.61|122.12|120.62|122.09|120.59|8
1626546190000|2021-07-17 18:23:10|122.12|120.62|122.19|120.69|122.19|120.69|122.11|120.61|17
1626546200000|2021-07-17 18:23:20|122.2|120.7|122.25|120.75|122.26|120.76|122.19|120.69|13
1626546210000|2021-07-17 18:23:30|122.23|120.73|122.23|120.73|122.24|120.74|122.23|120.73|7
1626546220000|2021-07-17 18:23:40|122.26|120.76|122.18|120.68|122.27|120.77|122.18|120.68|12
1626546230000|2021-07-17 18:23:50|122.19|120.69|122.11|120.61|122.19|120.69|122.11|120.61|10
1626546240000|2021-07-17 18:24:00|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|4
1626546250000|2021-07-17 18:24:10|122.12|120.62|122.12|120.62|122.14|120.64|122.12|120.62|7
1626546260000|2021-07-17 18:24:20|122.13|120.63|122.19|120.69|122.19|120.69|122.12|120.62|9
1626546270000|2021-07-17 18:24:30|122.17|120.67|122.16|120.66|122.18|120.68|122.15|120.65|16
1626546280000|2021-07-17 18:24:40|122.15|120.65|122.15|120.65|122.18|120.68|122.14|120.64|12
1626546290000|2021-07-17 18:24:50|122.14|120.64|122.15|120.65|122.15|120.65|122.13|120.63|6
1626546300000|2021-07-17 18:25:00|122.14|120.64|122.18|120.68|122.19|120.69|122.14|120.64|11
1626546310000|2021-07-17 18:25:10|122.19|120.69|122.22|120.72|122.22|120.72|122.19|120.69|4
1626546320000|2021-07-17 18:25:20|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|8
1626546330000|2021-07-17 18:25:30|122.21|120.71|122.21|120.71|122.22|120.72|122.17|120.67|13
1626546340000|2021-07-17 18:25:40|122.22|120.72|122.24|120.74|122.24|120.74|122.2|120.7|11
1626546350000|2021-07-17 18:25:50|122.23|120.73|122.21|120.71|122.24|120.74|122.21|120.71|9
1626546360000|2021-07-17 18:26:00|122.2|120.7|122.21|120.71|122.21|120.71|122.2|120.7|8
1626546370000|2021-07-17 18:26:10|122.2|120.7|122.16|120.66|122.21|120.71|122.16|120.66|9
1626546380000|2021-07-17 18:26:20|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|7
1626546390000|2021-07-17 18:26:30|122.18|120.68|122.24|120.74|122.25|120.75|122.18|120.68|12
1626546400000|2021-07-17 18:26:40|122.25|120.75|122.22|120.72|122.25|120.75|122.22|120.72|6
1626546410000|2021-07-17 18:26:50|122.23|120.73|122.26|120.76|122.26|120.76|122.22|120.72|9
1626546420000|2021-07-17 18:27:00|122.25|120.75|122.23|120.73|122.25|120.75|122.23|120.73|5
1626546440000|2021-07-17 18:27:20|122.22|120.72|122.22|120.72|122.23|120.73|122.21|120.71|5
1626546450000|2021-07-17 18:27:30|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626546460000|2021-07-17 18:27:40|122.2|120.7|122.19|120.69|122.2|120.7|122.18|120.68|6
1626546470000|2021-07-17 18:27:50|122.18|120.68|122.18|120.68|122.19|120.69|122.17|120.67|10
1626546480000|2021-07-17 18:28:00|122.19|120.69|122.2|120.7|122.2|120.7|122.19|120.69|2
1626546490000|2021-07-17 18:28:10|122.19|120.69|122.2|120.7|122.21|120.71|122.19|120.69|4
1626546500000|2021-07-17 18:28:20|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626546510000|2021-07-17 18:28:30|122.18|120.68|122.2|120.7|122.2|120.7|122.17|120.67|11
1626546520000|2021-07-17 18:28:40|122.21|120.71|122.23|120.73|122.24|120.74|122.21|120.71|9
1626546530000|2021-07-17 18:28:50|122.22|120.72|122.23|120.73|122.23|120.73|122.22|120.72|2
1626546540000|2021-07-17 18:29:00|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|2
1626546550000|2021-07-17 18:29:10|122.22|120.72|122.16|120.66|122.22|120.72|122.16|120.66|4
1626546560000|2021-07-17 18:29:20|122.15|120.65|122.19|120.69|122.19|120.69|122.15|120.65|13
1626546570000|2021-07-17 18:29:30|122.18|120.68|122.18|120.68|122.2|120.7|122.18|120.68|6
1626546580000|2021-07-17 18:29:40|122.17|120.67|122.16|120.66|122.17|120.67|122.16|120.66|2
1626546590000|2021-07-17 18:29:50|122.15|120.65|122.13|120.63|122.15|120.65|122.12|120.62|7
1626546600000|2021-07-17 18:30:00|122.14|120.64|122.16|120.66|122.17|120.67|122.14|120.64|5
1626546610000|2021-07-17 18:30:10|122.15|120.65|122.17|120.67|122.17|120.67|122.15|120.65|5
1626546620000|2021-07-17 18:30:20|122.18|120.68|122.19|120.69|122.2|120.7|122.18|120.68|6
1626546630000|2021-07-17 18:30:30|122.2|120.7|122.25|120.75|122.26|120.76|122.2|120.7|10
1626546640000|2021-07-17 18:30:40|122.24|120.74|122.27|120.77|122.27|120.77|122.24|120.74|4
1626546650000|2021-07-17 18:30:50|122.28|120.78|122.3|120.8|122.3|120.8|122.27|120.77|13
1626546660000|2021-07-17 18:31:00|122.31|120.81|122.25|120.75|122.31|120.81|122.25|120.75|8
1626546670000|2021-07-17 18:31:10|122.24|120.74|122.19|120.69|122.24|120.74|122.19|120.69|9
1626546680000|2021-07-17 18:31:20|122.18|120.68|122.18|120.68|122.2|120.7|122.18|120.68|5
1626546690000|2021-07-17 18:31:30|122.19|120.69|122.16|120.66|122.19|120.69|122.16|120.66|14
1626546700000|2021-07-17 18:31:40|122.15|120.65|122.16|120.66|122.16|120.66|122.15|120.65|2
1626546710000|2021-07-17 18:31:50|122.15|120.65|122.07|120.57|122.15|120.65|122.07|120.57|11
1626546720000|2021-07-17 18:32:00|122.08|120.58|121.89|120.39|122.08|120.58|121.89|120.39|18
1626546730000|2021-07-17 18:32:10|121.88|120.38|121.95|120.45|121.98|120.48|121.88|120.38|17
1626546740000|2021-07-17 18:32:20|121.94|120.44|121.96|120.46|121.97|120.47|121.94|120.44|11
1626546760000|2021-07-17 18:32:40|121.97|120.47|122.02|120.52|122.06|120.56|121.97|120.47|19
1626546770000|2021-07-17 18:32:50|122.01|120.51|122.01|120.51|122.02|120.52|121.99|120.49|8
1626546780000|2021-07-17 18:33:00|122|120.5|122.03|120.53|122.03|120.53|122|120.5|8
1626546790000|2021-07-17 18:33:10|122.02|120.52|121.97|120.47|122.02|120.52|121.97|120.47|6
1626546800000|2021-07-17 18:33:20|121.98|120.48|121.97|120.47|122|120.5|121.97|120.47|8
1626546810000|2021-07-17 18:33:30|121.98|120.48|122|120.5|122.01|120.51|121.97|120.47|8
1626546830000|2021-07-17 18:33:50|122.02|120.52|122.04|120.54|122.05|120.55|122.02|120.52|4
1626546840000|2021-07-17 18:34:00|122.03|120.53|122.04|120.54|122.04|120.54|122.03|120.53|4
1626546850000|2021-07-17 18:34:10|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626546860000|2021-07-17 18:34:20|122.07|120.57|122.09|120.59|122.09|120.59|122.06|120.56|4
1626546870000|2021-07-17 18:34:30|122.1|120.6|122.06|120.56|122.11|120.61|122.06|120.56|9
1626546880000|2021-07-17 18:34:40|122.07|120.57|122.02|120.52|122.07|120.57|122.01|120.51|9
1626546890000|2021-07-17 18:34:50|122.03|120.53|122.01|120.51|122.04|120.54|122.01|120.51|7
1626546900000|2021-07-17 18:35:00|122.02|120.52|122.06|120.56|122.06|120.56|122.01|120.51|6
1626546910000|2021-07-17 18:35:10|122.05|120.55|122.06|120.56|122.06|120.56|122.05|120.55|2
1626546920000|2021-07-17 18:35:20|122.07|120.57|122.11|120.61|122.11|120.61|122.07|120.57|5
1626546930000|2021-07-17 18:35:30|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|4
1626546960000|2021-07-17 18:36:00|122.12|120.62|122.12|120.62|122.12|120.62|122.12|120.62|1
1626546970000|2021-07-17 18:36:10|122.13|120.63|122.16|120.66|122.16|120.66|122.13|120.63|4
1626546980000|2021-07-17 18:36:20|122.17|120.67|122.19|120.69|122.19|120.69|122.16|120.66|5
1626546990000|2021-07-17 18:36:30|122.18|120.68|122.19|120.69|122.2|120.7|122.15|120.65|14
1626547000000|2021-07-17 18:36:40|122.2|120.7|122.16|120.66|122.2|120.7|122.16|120.66|9
1626547010000|2021-07-17 18:36:50|122.15|120.65|122.18|120.68|122.18|120.68|122.14|120.64|7
1626547020000|2021-07-17 18:37:00|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|6
1626547030000|2021-07-17 18:37:10|122.17|120.67|122.15|120.65|122.17|120.67|122.14|120.64|4
1626547040000|2021-07-17 18:37:20|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626547050000|2021-07-17 18:37:30|122.14|120.64|122.14|120.64|122.14|120.64|122.14|120.64|1
1626547060000|2021-07-17 18:37:40|122.15|120.65|122.12|120.62|122.15|120.65|122.12|120.62|6
1626547070000|2021-07-17 18:37:50|122.11|120.61|122.12|120.62|122.12|120.62|122.1|120.6|12
1626547080000|2021-07-17 18:38:00|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|4
1626547100000|2021-07-17 18:38:20|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|3
1626547120000|2021-07-17 18:38:40|122.14|120.64|122.14|120.64|122.14|120.64|122.14|120.64|1
1626547130000|2021-07-17 18:38:50|122.15|120.65|122.15|120.65|122.15|120.65|122.15|120.65|1
1626547140000|2021-07-17 18:39:00|122.14|120.64|122.11|120.61|122.14|120.64|122.11|120.61|4
1626547150000|2021-07-17 18:39:10|122.1|120.6|122.1|120.6|122.11|120.61|122.09|120.59|5
1626547160000|2021-07-17 18:39:20|122.09|120.59|122.06|120.56|122.09|120.59|122.06|120.56|10
1626547170000|2021-07-17 18:39:30|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|4
1626547180000|2021-07-17 18:39:40|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|3
1626547190000|2021-07-17 18:39:50|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|13
1626547200000|2021-07-17 18:40:00|122.09|120.59|122.13|120.63|122.13|120.63|122.08|120.58|7
1626547210000|2021-07-17 18:40:10|122.12|120.62|122.06|120.56|122.12|120.62|122.05|120.55|7
1626547220000|2021-07-17 18:40:20|122.07|120.57|122.07|120.57|122.07|120.57|122.05|120.55|7
1626547230000|2021-07-17 18:40:30|122.08|120.58|122.1|120.6|122.1|120.6|122.07|120.57|9
1626547240000|2021-07-17 18:40:40|122.11|120.61|122.11|120.61|122.11|120.61|122.1|120.6|5
1626547260000|2021-07-17 18:41:00|122.1|120.6|122.07|120.57|122.1|120.6|122.07|120.57|10
1626547270000|2021-07-17 18:41:10|122.08|120.58|122.09|120.59|122.09|120.59|122.08|120.58|4
1626547280000|2021-07-17 18:41:20|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|3
1626547290000|2021-07-17 18:41:30|122.08|120.58|122.08|120.58|122.09|120.59|122.08|120.58|3
1626547300000|2021-07-17 18:41:40|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|4
1626547310000|2021-07-17 18:41:50|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626547320000|2021-07-17 18:42:00|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|4
1626547330000|2021-07-17 18:42:10|122.08|120.58|122.08|120.58|122.11|120.61|122.08|120.58|9
1626547340000|2021-07-17 18:42:20|122.09|120.59|122.03|120.53|122.09|120.59|122.03|120.53|10
1626547350000|2021-07-17 18:42:30|122.02|120.52|122|120.5|122.03|120.53|122|120.5|11
1626547360000|2021-07-17 18:42:40|122.01|120.51|122.01|120.51|122.02|120.52|122|120.5|5
1626547370000|2021-07-17 18:42:50|122|120.5|122.01|120.51|122.01|120.51|122|120.5|2
1626547380000|2021-07-17 18:43:00|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|4
1626547390000|2021-07-17 18:43:10|122.02|120.52|122.04|120.54|122.05|120.55|122.02|120.52|5
1626547400000|2021-07-17 18:43:20|122.05|120.55|122.05|120.55|122.06|120.56|122.04|120.54|5
1626547410000|2021-07-17 18:43:30|122.06|120.56|122.05|120.55|122.06|120.56|122.05|120.55|6
1626547420000|2021-07-17 18:43:40|122.03|120.53|121.97|120.47|122.03|120.53|121.97|120.47|8
1626547430000|2021-07-17 18:43:50|121.96|120.46|121.95|120.45|121.97|120.47|121.95|120.45|8
1626547440000|2021-07-17 18:44:00|121.94|120.44|121.95|120.45|121.96|120.46|121.94|120.44|6
1626547450000|2021-07-17 18:44:10|121.96|120.46|121.93|120.43|121.96|120.46|121.93|120.43|8
1626547460000|2021-07-17 18:44:20|121.94|120.44|121.94|120.44|121.96|120.46|121.94|120.44|5
1626547470000|2021-07-17 18:44:30|121.93|120.43|121.91|120.41|121.94|120.44|121.91|120.41|6
1626547480000|2021-07-17 18:44:40|121.9|120.4|121.9|120.4|121.91|120.41|121.9|120.4|3
1626547490000|2021-07-17 18:44:50|121.91|120.41|121.92|120.42|121.92|120.42|121.9|120.4|8
1626547500000|2021-07-17 18:45:00|121.93|120.43|121.89|120.39|121.94|120.44|121.89|120.39|10
1626547510000|2021-07-17 18:45:10|121.88|120.38|121.85|120.35|121.88|120.38|121.83|120.33|13
1626547520000|2021-07-17 18:45:20|121.84|120.34|121.86|120.36|121.86|120.36|121.83|120.33|6
1626547530000|2021-07-17 18:45:30|121.85|120.35|121.85|120.35|121.85|120.35|121.84|120.34|5
1626547540000|2021-07-17 18:45:40|121.84|120.34|121.85|120.35|121.86|120.36|121.84|120.34|4
1626547550000|2021-07-17 18:45:50|121.86|120.36|121.86|120.36|121.86|120.36|121.86|120.36|1
1626547560000|2021-07-17 18:46:00|121.87|120.37|121.84|120.34|121.87|120.37|121.83|120.33|6
1626547580000|2021-07-17 18:46:20|121.85|120.35|121.89|120.39|121.89|120.39|121.84|120.34|6
1626547590000|2021-07-17 18:46:30|121.9|120.4|121.9|120.4|121.9|120.4|121.9|120.4|1
1626547600000|2021-07-17 18:46:40|121.91|120.41|121.86|120.36|121.92|120.42|121.86|120.36|12
1626547610000|2021-07-17 18:46:50|121.85|120.35|121.83|120.33|121.85|120.35|121.83|120.33|5
1626547620000|2021-07-17 18:47:00|121.84|120.34|121.82|120.32|121.85|120.35|121.82|120.32|7
1626547630000|2021-07-17 18:47:10|121.8|120.3|121.82|120.32|121.82|120.32|121.79|120.29|5
1626547640000|2021-07-17 18:47:20|121.81|120.31|121.8|120.3|121.82|120.32|121.8|120.3|6
1626547650000|2021-07-17 18:47:30|121.79|120.29|121.8|120.3|121.8|120.3|121.79|120.29|2
1626547660000|2021-07-17 18:47:40|121.81|120.31|121.85|120.35|121.85|120.35|121.8|120.3|10
1626547670000|2021-07-17 18:47:50|121.86|120.36|121.86|120.36|121.86|120.36|121.86|120.36|1
1626547680000|2021-07-17 18:48:00|121.87|120.37|121.9|120.4|121.9|120.4|121.87|120.37|4
1626547690000|2021-07-17 18:48:10|121.89|120.39|121.89|120.39|121.89|120.39|121.89|120.39|1
1626547700000|2021-07-17 18:48:20|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|2
1626547710000|2021-07-17 18:48:30|121.88|120.38|121.81|120.31|121.88|120.38|121.81|120.31|8
1626547720000|2021-07-17 18:48:40|121.79|120.29|121.75|120.25|121.8|120.3|121.75|120.25|5
1626547730000|2021-07-17 18:48:50|121.76|120.26|121.77|120.27|121.78|120.28|121.75|120.25|10
1626547740000|2021-07-17 18:49:00|121.76|120.26|121.78|120.28|121.78|120.28|121.76|120.26|5
1626547760000|2021-07-17 18:49:20|121.79|120.29|121.79|120.29|121.79|120.29|121.78|120.28|3
1626547770000|2021-07-17 18:49:30|121.78|120.28|121.77|120.27|121.78|120.28|121.77|120.27|4
1626547780000|2021-07-17 18:49:40|121.76|120.26|121.78|120.28|121.79|120.29|121.76|120.26|5
1626547790000|2021-07-17 18:49:50|121.79|120.29|121.82|120.32|121.82|120.32|121.79|120.29|4
1626547800000|2021-07-17 18:50:00|121.84|120.34|121.85|120.35|121.85|120.35|121.84|120.34|6
1626547810000|2021-07-17 18:50:10|121.86|120.36|121.81|120.31|121.86|120.36|121.8|120.3|9
1626547820000|2021-07-17 18:50:20|121.8|120.3|121.82|120.32|121.83|120.33|121.8|120.3|9
1626547830000|2021-07-17 18:50:30|121.83|120.33|121.81|120.31|121.83|120.33|121.81|120.31|5
1626547840000|2021-07-17 18:50:40|121.82|120.32|121.8|120.3|121.82|120.32|121.79|120.29|9
1626547850000|2021-07-17 18:50:50|121.79|120.29|121.72|120.22|121.79|120.29|121.7|120.2|19
1626547860000|2021-07-17 18:51:00|121.73|120.23|121.75|120.25|121.76|120.26|121.73|120.23|7
1626547870000|2021-07-17 18:51:10|121.76|120.26|121.76|120.26|121.77|120.27|121.74|120.24|8
1626547880000|2021-07-17 18:51:20|121.77|120.27|121.77|120.27|121.78|120.28|121.77|120.27|3
1626547890000|2021-07-17 18:51:30|121.78|120.28|121.78|120.28|121.79|120.29|121.78|120.28|3
1626547900000|2021-07-17 18:51:40|121.77|120.27|121.75|120.25|121.78|120.28|121.75|120.25|17
1626547910000|2021-07-17 18:51:50|121.76|120.26|121.73|120.23|121.77|120.27|121.73|120.23|12
1626547920000|2021-07-17 18:52:00|121.74|120.24|121.76|120.26|121.76|120.26|121.73|120.23|7
1626547940000|2021-07-17 18:52:20|121.77|120.27|121.78|120.28|121.78|120.28|121.76|120.26|3
1626547950000|2021-07-17 18:52:30|121.79|120.29|121.78|120.28|121.79|120.29|121.78|120.28|4
1626547960000|2021-07-17 18:52:40|121.79|120.29|121.76|120.26|121.79|120.29|121.76|120.26|6
1626547970000|2021-07-17 18:52:50|121.75|120.25|121.75|120.25|121.76|120.26|121.75|120.25|5
1626547980000|2021-07-17 18:53:00|121.76|120.26|121.76|120.26|121.78|120.28|121.75|120.25|12
1626547990000|2021-07-17 18:53:10|121.77|120.27|121.73|120.23|121.78|120.28|121.73|120.23|9
1626548000000|2021-07-17 18:53:20|121.74|120.24|121.72|120.22|121.74|120.24|121.72|120.22|3
1626548010000|2021-07-17 18:53:30|121.73|120.23|121.72|120.22|121.73|120.23|121.71|120.21|6
1626548020000|2021-07-17 18:53:40|121.71|120.21|121.69|120.19|121.71|120.21|121.69|120.19|3
1626548030000|2021-07-17 18:53:50|121.67|120.17|121.65|120.15|121.67|120.17|121.65|120.15|5
1626548040000|2021-07-17 18:54:00|121.66|120.16|121.71|120.21|121.71|120.21|121.66|120.16|10
1626548050000|2021-07-17 18:54:10|121.7|120.2|121.7|120.2|121.71|120.21|121.69|120.19|7
1626548060000|2021-07-17 18:54:20|121.71|120.21|121.69|120.19|121.71|120.21|121.69|120.19|3
1626548070000|2021-07-17 18:54:30|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|2
1626548080000|2021-07-17 18:54:40|121.68|120.18|121.68|120.18|121.7|120.2|121.68|120.18|5
1626548090000|2021-07-17 18:54:50|121.69|120.19|121.71|120.21|121.71|120.21|121.69|120.19|5
1626548100000|2021-07-17 18:55:00|121.7|120.2|121.69|120.19|121.71|120.21|121.67|120.17|13
1626548110000|2021-07-17 18:55:10|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|4
1626548120000|2021-07-17 18:55:20|121.68|120.18|121.66|120.16|121.69|120.19|121.65|120.15|7
1626548130000|2021-07-17 18:55:30|121.65|120.15|121.65|120.15|121.65|120.15|121.64|120.14|5
1626548140000|2021-07-17 18:55:40|121.66|120.16|121.62|120.12|121.66|120.16|121.61|120.11|7
1626548150000|2021-07-17 18:55:50|121.63|120.13|121.62|120.12|121.63|120.13|121.61|120.11|8
1626548160000|2021-07-17 18:56:00|121.61|120.11|121.62|120.12|121.62|120.12|121.61|120.11|4
1626548170000|2021-07-17 18:56:10|121.61|120.11|121.63|120.13|121.64|120.14|121.61|120.11|6
1626548180000|2021-07-17 18:56:20|121.64|120.14|121.67|120.17|121.67|120.17|121.64|120.14|6
1626548190000|2021-07-17 18:56:30|121.66|120.16|121.67|120.17|121.68|120.18|121.66|120.16|6
1626548200000|2021-07-17 18:56:40|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|6
1626548210000|2021-07-17 18:56:50|121.66|120.16|121.66|120.16|121.67|120.17|121.66|120.16|5
1626548220000|2021-07-17 18:57:00|121.65|120.15|121.65|120.15|121.65|120.15|121.63|120.13|6
1626548230000|2021-07-17 18:57:10|121.66|120.16|121.66|120.16|121.66|120.16|121.65|120.15|3
1626548240000|2021-07-17 18:57:20|121.67|120.17|121.67|120.17|121.7|120.2|121.67|120.17|7
1626548250000|2021-07-17 18:57:30|121.66|120.16|121.67|120.17|121.67|120.17|121.65|120.15|6
1626548260000|2021-07-17 18:57:40|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|2
1626548270000|2021-07-17 18:57:50|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|2
1626548280000|2021-07-17 18:58:00|121.68|120.18|121.72|120.22|121.72|120.22|121.67|120.17|12
1626548290000|2021-07-17 18:58:10|121.73|120.23|121.74|120.24|121.74|120.24|121.72|120.22|4
1626548300000|2021-07-17 18:58:20|121.76|120.26|121.8|120.3|121.8|120.3|121.76|120.26|9
1626548310000|2021-07-17 18:58:30|121.79|120.29|121.75|120.25|121.8|120.3|121.75|120.25|7
1626548320000|2021-07-17 18:58:40|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|7
1626548330000|2021-07-17 18:58:50|121.72|120.22|121.69|120.19|121.73|120.23|121.69|120.19|10
1626548340000|2021-07-17 18:59:00|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|2
1626548350000|2021-07-17 18:59:10|121.7|120.2|121.74|120.24|121.74|120.24|121.7|120.2|4
1626548370000|2021-07-17 18:59:30|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|2
1626548390000|2021-07-17 18:59:50|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1626548400000|2021-07-17 19:00:00|121.76|120.26|121.81|120.31|121.82|120.32|121.76|120.26|8
1626548410000|2021-07-17 19:00:10|121.82|120.32|121.86|120.36|121.86|120.36|121.82|120.32|10
1626548420000|2021-07-17 19:00:20|121.85|120.35|121.89|120.39|121.9|120.4|121.84|120.34|9
1626548430000|2021-07-17 19:00:30|121.92|120.42|121.95|120.45|121.95|120.45|121.91|120.41|14
1626548440000|2021-07-17 19:00:40|121.96|120.46|121.94|120.44|121.98|120.48|121.94|120.44|10
1626548450000|2021-07-17 19:00:50|121.95|120.45|121.89|120.39|121.95|120.45|121.88|120.38|10
1626548460000|2021-07-17 19:01:00|121.92|120.42|121.94|120.44|121.95|120.45|121.92|120.42|7
1626548470000|2021-07-17 19:01:10|121.95|120.45|121.94|120.44|121.95|120.45|121.93|120.43|4
1626548480000|2021-07-17 19:01:20|121.93|120.43|121.92|120.42|121.93|120.43|121.91|120.41|6
1626548490000|2021-07-17 19:01:30|121.91|120.41|121.92|120.42|121.92|120.42|121.91|120.41|2
1626548500000|2021-07-17 19:01:40|121.91|120.41|121.92|120.42|121.92|120.42|121.91|120.41|2
1626548510000|2021-07-17 19:01:50|121.93|120.43|121.95|120.45|121.95|120.45|121.93|120.43|7
1626548520000|2021-07-17 19:02:00|121.94|120.44|121.95|120.45|121.95|120.45|121.93|120.43|6
1626548530000|2021-07-17 19:02:10|121.94|120.44|121.94|120.44|121.95|120.45|121.94|120.44|3
1626548550000|2021-07-17 19:02:30|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1626548570000|2021-07-17 19:02:50|121.97|120.47|121.98|120.48|121.98|120.48|121.96|120.46|5
1626548580000|2021-07-17 19:03:00|121.97|120.47|121.97|120.47|121.97|120.47|121.96|120.46|3
1626548590000|2021-07-17 19:03:10|121.96|120.46|121.95|120.45|121.97|120.47|121.94|120.44|5
1626548600000|2021-07-17 19:03:20|121.94|120.44|121.95|120.45|121.95|120.45|121.94|120.44|4
1626548610000|2021-07-17 19:03:30|121.97|120.47|121.97|120.47|122|120.5|121.97|120.47|8
1626548620000|2021-07-17 19:03:40|121.98|120.48|122.02|120.52|122.02|120.52|121.97|120.47|5
1626548630000|2021-07-17 19:03:50|122.03|120.53|122.08|120.58|122.09|120.59|122.02|120.52|13
1626548640000|2021-07-17 19:04:00|122.07|120.57|122.03|120.53|122.07|120.57|122.02|120.52|10
1626548650000|2021-07-17 19:04:10|122.02|120.52|122.02|120.52|122.02|120.52|122|120.5|9
1626548660000|2021-07-17 19:04:20|122.03|120.53|122.03|120.53|122.03|120.53|122.01|120.51|5
1626548670000|2021-07-17 19:04:30|122.02|120.52|122.04|120.54|122.04|120.54|122.02|120.52|9
1626548680000|2021-07-17 19:04:40|122.03|120.53|122.03|120.53|122.03|120.53|122.03|120.53|1
1626548690000|2021-07-17 19:04:50|122.02|120.52|122.03|120.53|122.04|120.54|122.01|120.51|6
1626548700000|2021-07-17 19:05:00|122.04|120.54|122.05|120.55|122.05|120.55|122.03|120.53|4
1626548710000|2021-07-17 19:05:10|122.06|120.56|122.06|120.56|122.07|120.57|122.06|120.56|3
1626548720000|2021-07-17 19:05:20|122.07|120.57|122.13|120.63|122.13|120.63|122.07|120.57|11
1626548730000|2021-07-17 19:05:30|122.12|120.62|122.12|120.62|122.13|120.63|122.11|120.61|5
1626548740000|2021-07-17 19:05:40|122.11|120.61|122.14|120.64|122.14|120.64|122.11|120.61|8
1626548750000|2021-07-17 19:05:50|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|7
1626548760000|2021-07-17 19:06:00|122.14|120.64|122.11|120.61|122.15|120.65|122.11|120.61|5
1626548770000|2021-07-17 19:06:10|122.1|120.6|122.1|120.6|122.11|120.61|122.09|120.59|5
1626548780000|2021-07-17 19:06:20|122.09|120.59|122.09|120.59|122.09|120.59|122.08|120.58|5
1626548790000|2021-07-17 19:06:30|122.1|120.6|122.09|120.59|122.1|120.6|122.07|120.57|7
1626548800000|2021-07-17 19:06:40|122.1|120.6|122.1|120.6|122.1|120.6|122.09|120.59|3
1626548810000|2021-07-17 19:06:50|122.09|120.59|122.14|120.64|122.14|120.64|122.09|120.59|12
1626548820000|2021-07-17 19:07:00|122.15|120.65|122.17|120.67|122.17|120.67|122.15|120.65|5
1626548830000|2021-07-17 19:07:10|122.18|120.68|122.28|120.78|122.28|120.78|122.18|120.68|6
1626548840000|2021-07-17 19:07:20|122.3|120.8|122.28|120.78|122.3|120.8|122.28|120.78|5
1626548850000|2021-07-17 19:07:30|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1626548860000|2021-07-17 19:07:40|122.29|120.79|122.29|120.79|122.29|120.79|122.28|120.78|3
1626548870000|2021-07-17 19:07:50|122.3|120.8|122.3|120.8|122.3|120.8|122.25|120.75|10
1626548880000|2021-07-17 19:08:00|122.31|120.81|122.34|120.84|122.34|120.84|122.3|120.8|6
1626548890000|2021-07-17 19:08:10|122.35|120.85|122.4|120.9|122.4|120.9|122.35|120.85|4
1626548900000|2021-07-17 19:08:20|122.39|120.89|122.41|120.91|122.41|120.91|122.38|120.88|7
1626548910000|2021-07-17 19:08:30|122.4|120.9|122.33|120.83|122.41|120.91|122.33|120.83|9
1626548920000|2021-07-17 19:08:40|122.34|120.84|122.35|120.85|122.35|120.85|122.34|120.84|6
1626548930000|2021-07-17 19:08:50|122.34|120.84|122.32|120.82|122.34|120.84|122.32|120.82|5
1626548940000|2021-07-17 19:09:00|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|5
1626548950000|2021-07-17 19:09:10|122.3|120.8|122.31|120.81|122.31|120.81|122.29|120.79|4
1626548960000|2021-07-17 19:09:20|122.34|120.84|122.18|120.68|122.34|120.84|122.18|120.68|19
1626548970000|2021-07-17 19:09:30|122.19|120.69|122.23|120.73|122.23|120.73|122.19|120.69|10
1626548980000|2021-07-17 19:09:40|122.22|120.72|122.23|120.73|122.23|120.73|122.2|120.7|11
1626548990000|2021-07-17 19:09:50|122.22|120.72|122.22|120.72|122.23|120.73|122.22|120.72|5
1626549000000|2021-07-17 19:10:00|122.23|120.73|122.23|120.73|122.24|120.74|122.22|120.72|7
1626549010000|2021-07-17 19:10:10|122.22|120.72|122.23|120.73|122.23|120.73|122.2|120.7|7
1626549020000|2021-07-17 19:10:20|122.24|120.74|122.3|120.8|122.3|120.8|122.24|120.74|7
1626549030000|2021-07-17 19:10:30|122.31|120.81|122.31|120.81|122.31|120.81|122.31|120.81|1
1626549040000|2021-07-17 19:10:40|122.32|120.82|122.38|120.88|122.38|120.88|122.32|120.82|5
1626549050000|2021-07-17 19:10:50|122.37|120.87|122.45|120.95|122.48|120.98|122.37|120.87|15
1626549060000|2021-07-17 19:11:00|122.46|120.96|122.44|120.94|122.46|120.96|122.44|120.94|7
1626549070000|2021-07-17 19:11:10|122.43|120.93|122.41|120.91|122.44|120.94|122.41|120.91|5
1626549080000|2021-07-17 19:11:20|122.4|120.9|122.38|120.88|122.41|120.91|122.37|120.87|7
1626549090000|2021-07-17 19:11:30|122.39|120.89|122.38|120.88|122.39|120.89|122.38|120.88|6
1626549100000|2021-07-17 19:11:40|122.37|120.87|122.4|120.9|122.43|120.93|122.36|120.86|17
1626549110000|2021-07-17 19:11:50|122.42|120.92|122.38|120.88|122.44|120.94|122.37|120.87|10
1626549120000|2021-07-17 19:12:00|122.37|120.87|122.3|120.8|122.37|120.87|122.3|120.8|9
1626549130000|2021-07-17 19:12:10|122.29|120.79|122.29|120.79|122.29|120.79|122.28|120.78|3
1626549140000|2021-07-17 19:12:20|122.3|120.8|122.29|120.79|122.3|120.8|122.28|120.78|4
1626549150000|2021-07-17 19:12:30|122.3|120.8|122.33|120.83|122.33|120.83|122.3|120.8|6
1626549160000|2021-07-17 19:12:40|122.34|120.84|122.34|120.84|122.34|120.84|122.33|120.83|5
1626549170000|2021-07-17 19:12:50|122.32|120.82|122.28|120.78|122.33|120.83|122.28|120.78|8
1626549180000|2021-07-17 19:13:00|122.29|120.79|122.31|120.81|122.31|120.81|122.29|120.79|3
1626549190000|2021-07-17 19:13:10|122.32|120.82|122.3|120.8|122.32|120.82|122.29|120.79|5
1626549200000|2021-07-17 19:13:20|122.29|120.79|122.3|120.8|122.3|120.8|122.29|120.79|4
1626549210000|2021-07-17 19:13:30|122.31|120.81|122.29|120.79|122.31|120.81|122.29|120.79|3
1626549220000|2021-07-17 19:13:40|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626549230000|2021-07-17 19:13:50|122.27|120.77|122.21|120.71|122.27|120.77|122.2|120.7|12
1626549240000|2021-07-17 19:14:00|122.2|120.7|122.11|120.61|122.2|120.7|122.1|120.6|15
1626549250000|2021-07-17 19:14:10|122.12|120.62|122.05|120.55|122.12|120.62|122.04|120.54|9
1626549260000|2021-07-17 19:14:20|122.04|120.54|122.03|120.53|122.06|120.56|122.02|120.52|12
1626549270000|2021-07-17 19:14:30|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|2
1626549280000|2021-07-17 19:14:40|122.02|120.52|122.06|120.56|122.06|120.56|122.02|120.52|5
1626549290000|2021-07-17 19:14:50|122.08|120.58|122.12|120.62|122.12|120.62|122.07|120.57|8
1626549300000|2021-07-17 19:15:00|122.11|120.61|122.15|120.65|122.16|120.66|122.1|120.6|9
1626549310000|2021-07-17 19:15:10|122.16|120.66|122.13|120.63|122.16|120.66|122.12|120.62|10
1626549320000|2021-07-17 19:15:20|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|3
1626549330000|2021-07-17 19:15:30|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|2
1626549340000|2021-07-17 19:15:40|122.11|120.61|122.08|120.58|122.12|120.62|122.08|120.58|6
1626549350000|2021-07-17 19:15:50|122.07|120.57|122.1|120.6|122.1|120.6|122.06|120.56|8
1626549360000|2021-07-17 19:16:00|122.09|120.59|122.14|120.64|122.14|120.64|122.09|120.59|6
1626549370000|2021-07-17 19:16:10|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|4
1626549380000|2021-07-17 19:16:20|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|5
1626549390000|2021-07-17 19:16:30|122.12|120.62|122.13|120.63|122.13|120.63|122.12|120.62|2
1626549400000|2021-07-17 19:16:40|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|5
1626549410000|2021-07-17 19:16:50|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|2
1626549420000|2021-07-17 19:17:00|122.06|120.56|122.02|120.52|122.06|120.56|122.01|120.51|8
1626549430000|2021-07-17 19:17:10|122.01|120.51|122|120.5|122.02|120.52|122|120.5|10
1626549440000|2021-07-17 19:17:20|122.01|120.51|122.01|120.51|122.02|120.52|122|120.5|5
1626549450000|2021-07-17 19:17:30|122.02|120.52|122.01|120.51|122.02|120.52|122.01|120.51|2
1626549460000|2021-07-17 19:17:40|122.02|120.52|122|120.5|122.02|120.52|122|120.5|7
1626549470000|2021-07-17 19:17:50|122.01|120.51|122.01|120.51|122.01|120.51|122|120.5|3
1626549480000|2021-07-17 19:18:00|122.02|120.52|122.07|120.57|122.07|120.57|122.01|120.51|7
1626549490000|2021-07-17 19:18:10|122.06|120.56|122.04|120.54|122.06|120.56|122.04|120.54|6
1626549500000|2021-07-17 19:18:20|122.05|120.55|122.05|120.55|122.06|120.56|122.04|120.54|9
1626549510000|2021-07-17 19:18:30|122.04|120.54|122.04|120.54|122.04|120.54|122.04|120.54|1
1626549520000|2021-07-17 19:18:40|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626549530000|2021-07-17 19:18:50|122.06|120.56|122.05|120.55|122.06|120.56|122.05|120.55|2
1626549540000|2021-07-17 19:19:00|122.04|120.54|121.83|120.33|122.04|120.54|121.82|120.32|11
1626549550000|2021-07-17 19:19:10|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|6
1626549560000|2021-07-17 19:19:20|121.82|120.32|121.74|120.24|121.82|120.32|121.7|120.2|13
1626549570000|2021-07-17 19:19:30|121.73|120.23|121.78|120.28|121.78|120.28|121.7|120.2|12
1626549580000|2021-07-17 19:19:40|121.79|120.29|121.87|120.37|121.9|120.4|121.79|120.29|15
1626549590000|2021-07-17 19:19:50|121.88|120.38|121.89|120.39|121.89|120.39|121.87|120.37|10
1626549600000|2021-07-17 19:20:00|121.88|120.38|121.86|120.36|121.92|120.42|121.86|120.36|14
1626549610000|2021-07-17 19:20:10|121.87|120.37|121.87|120.37|121.88|120.38|121.86|120.36|6
1626549620000|2021-07-17 19:20:20|121.86|120.36|121.86|120.36|121.87|120.37|121.85|120.35|11
1626549630000|2021-07-17 19:20:30|121.87|120.37|121.85|120.35|121.87|120.37|121.85|120.35|5
1626549640000|2021-07-17 19:20:40|121.84|120.34|121.83|120.33|121.85|120.35|121.82|120.32|8
1626549650000|2021-07-17 19:20:50|121.84|120.34|121.83|120.33|121.84|120.34|121.83|120.33|2
1626549660000|2021-07-17 19:21:00|121.82|120.32|121.78|120.28|121.82|120.32|121.78|120.28|9
1626549670000|2021-07-17 19:21:10|121.79|120.29|121.8|120.3|121.81|120.31|121.78|120.28|8
1626549680000|2021-07-17 19:21:20|121.79|120.29|121.72|120.22|121.79|120.29|121.7|120.2|9
1626549690000|2021-07-17 19:21:30|121.74|120.24|121.8|120.3|121.8|120.3|121.74|120.24|12
1626549700000|2021-07-17 19:21:40|121.79|120.29|121.77|120.27|121.79|120.29|121.77|120.27|13
1626549710000|2021-07-17 19:21:50|121.78|120.28|121.79|120.29|121.79|120.29|121.77|120.27|9
1626549720000|2021-07-17 19:22:00|121.78|120.28|121.76|120.26|121.78|120.28|121.73|120.23|8
1626549740000|2021-07-17 19:22:20|121.75|120.25|121.76|120.26|121.76|120.26|121.75|120.25|2
1626549750000|2021-07-17 19:22:30|121.75|120.25|121.75|120.25|121.76|120.26|121.75|120.25|3
1626549760000|2021-07-17 19:22:40|121.76|120.26|121.82|120.32|121.82|120.32|121.75|120.25|9
1626549770000|2021-07-17 19:22:50|121.81|120.31|121.77|120.27|121.83|120.33|121.77|120.27|10
1626549780000|2021-07-17 19:23:00|121.76|120.26|121.72|120.22|121.76|120.26|121.71|120.21|7
1626549790000|2021-07-17 19:23:10|121.71|120.21|121.67|120.17|121.72|120.22|121.65|120.15|18
1626549800000|2021-07-17 19:23:20|121.68|120.18|121.7|120.2|121.7|120.2|121.68|120.18|5
1626549810000|2021-07-17 19:23:30|121.69|120.19|121.76|120.26|121.76|120.26|121.69|120.19|8
1626549820000|2021-07-17 19:23:40|121.75|120.25|121.71|120.21|121.75|120.25|121.7|120.2|15
1626549830000|2021-07-17 19:23:50|121.72|120.22|121.73|120.23|121.74|120.24|121.72|120.22|6
1626549840000|2021-07-17 19:24:00|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|9
1626549850000|2021-07-17 19:24:10|121.75|120.25|121.75|120.25|121.75|120.25|121.74|120.24|3
1626549860000|2021-07-17 19:24:20|121.76|120.26|121.71|120.21|121.76|120.26|121.71|120.21|8
1626549870000|2021-07-17 19:24:30|121.72|120.22|121.74|120.24|121.74|120.24|121.72|120.22|5
1626549880000|2021-07-17 19:24:40|121.73|120.23|121.73|120.23|121.74|120.24|121.71|120.21|8
1626549890000|2021-07-17 19:24:50|121.74|120.24|121.75|120.25|121.76|120.26|121.74|120.24|6
1626549910000|2021-07-17 19:25:10|121.74|120.24|121.73|120.23|121.74|120.24|121.71|120.21|10
1626549920000|2021-07-17 19:25:20|121.74|120.24|121.8|120.3|121.8|120.3|121.74|120.24|7
1626549930000|2021-07-17 19:25:30|121.79|120.29|121.79|120.29|121.8|120.3|121.78|120.28|5
1626549940000|2021-07-17 19:25:40|121.8|120.3|121.84|120.34|121.84|120.34|121.8|120.3|6
1626549950000|2021-07-17 19:25:50|121.86|120.36|121.91|120.41|121.92|120.42|121.85|120.35|9
1626549960000|2021-07-17 19:26:00|121.9|120.4|121.89|120.39|121.91|120.41|121.88|120.38|7
1626549970000|2021-07-17 19:26:10|121.9|120.4|121.92|120.42|121.92|120.42|121.9|120.4|3
1626549980000|2021-07-17 19:26:20|121.93|120.43|122|120.5|122|120.5|121.93|120.43|6
1626549990000|2021-07-17 19:26:30|121.99|120.49|121.94|120.44|121.99|120.49|121.94|120.44|10
1626550000000|2021-07-17 19:26:40|121.93|120.43|121.99|120.49|121.99|120.49|121.93|120.43|8
1626550010000|2021-07-17 19:26:50|121.98|120.48|121.99|120.49|121.99|120.49|121.95|120.45|8
1626550020000|2021-07-17 19:27:00|121.98|120.48|121.94|120.44|121.98|120.48|121.94|120.44|4
1626550030000|2021-07-17 19:27:10|121.95|120.45|122.01|120.51|122.02|120.52|121.95|120.45|13
1626550050000|2021-07-17 19:27:30|122.02|120.52|122.05|120.55|122.05|120.55|122.02|120.52|9
1626550060000|2021-07-17 19:27:40|122.07|120.57|122.11|120.61|122.17|120.67|122.07|120.57|15
1626550070000|2021-07-17 19:27:50|122.12|120.62|122.12|120.62|122.13|120.63|122.09|120.59|12
1626550080000|2021-07-17 19:28:00|122.11|120.61|122.11|120.61|122.13|120.63|122.11|120.61|5
1626550090000|2021-07-17 19:28:10|122.15|120.65|122.25|120.75|122.25|120.75|122.14|120.64|11
1626550100000|2021-07-17 19:28:20|122.24|120.74|122.29|120.79|122.3|120.8|122.24|120.74|7
1626550110000|2021-07-17 19:28:30|122.3|120.8|122.35|120.85|122.35|120.85|122.3|120.8|12
1626550120000|2021-07-17 19:28:40|122.36|120.86|122.46|120.96|122.51|121.01|122.36|120.86|16
1626550130000|2021-07-17 19:28:50|122.47|120.97|122.54|121.04|122.56|121.06|122.42|120.92|19
1626550140000|2021-07-17 19:29:00|122.53|121.03|122.55|121.05|122.57|121.07|122.53|121.03|14
1626550150000|2021-07-17 19:29:10|122.56|121.06|122.58|121.08|122.59|121.09|122.54|121.04|15
1626550160000|2021-07-17 19:29:20|122.59|121.09|122.59|121.09|122.59|121.09|122.56|121.06|19
1626550170000|2021-07-17 19:29:30|122.58|121.08|122.65|121.15|122.65|121.15|122.58|121.08|16
1626550180000|2021-07-17 19:29:40|122.67|121.17|122.66|121.16|122.72|121.22|122.66|121.16|15
1626550190000|2021-07-17 19:29:50|122.67|121.17|122.62|121.12|122.68|121.18|122.62|121.12|13
1626550200000|2021-07-17 19:30:00|122.61|121.11|122.75|121.25|122.75|121.25|122.6|121.1|16
1626550210000|2021-07-17 19:30:10|122.76|121.26|122.7|121.2|122.76|121.26|122.7|121.2|11
1626550220000|2021-07-17 19:30:20|122.68|121.18|122.6|121.1|122.68|121.18|122.6|121.1|6
1626550230000|2021-07-17 19:30:30|122.59|121.09|122.6|121.1|122.61|121.11|122.57|121.07|15
1626550240000|2021-07-17 19:30:40|122.61|121.11|122.68|121.18|122.69|121.19|122.58|121.08|13
1626550250000|2021-07-17 19:30:50|122.67|121.17|122.64|121.14|122.69|121.19|122.63|121.13|9
1626550260000|2021-07-17 19:31:00|122.65|121.15|122.65|121.15|122.66|121.16|122.63|121.13|9
1626550270000|2021-07-17 19:31:10|122.64|121.14|122.56|121.06|122.64|121.14|122.56|121.06|12
1626550280000|2021-07-17 19:31:20|122.57|121.07|122.6|121.1|122.61|121.11|122.56|121.06|8
1626550290000|2021-07-17 19:31:30|122.61|121.11|122.6|121.1|122.61|121.11|122.57|121.07|9
1626550300000|2021-07-17 19:31:40|122.59|121.09|122.57|121.07|122.6|121.1|122.57|121.07|11
1626550310000|2021-07-17 19:31:50|122.56|121.06|122.62|121.12|122.62|121.12|122.56|121.06|9
1626550320000|2021-07-17 19:32:00|122.63|121.13|122.65|121.15|122.65|121.15|122.63|121.13|3
1626550330000|2021-07-17 19:32:10|122.66|121.16|122.65|121.15|122.67|121.17|122.64|121.14|6
1626550340000|2021-07-17 19:32:20|122.66|121.16|122.66|121.16|122.67|121.17|122.66|121.16|9
1626550350000|2021-07-17 19:32:30|122.67|121.17|122.69|121.19|122.69|121.19|122.67|121.17|3
1626550360000|2021-07-17 19:32:40|122.7|121.2|122.66|121.16|122.7|121.2|122.65|121.15|8
1626550370000|2021-07-17 19:32:50|122.67|121.17|122.66|121.16|122.67|121.17|122.65|121.15|4
1626550380000|2021-07-17 19:33:00|122.67|121.17|122.62|121.12|122.67|121.17|122.62|121.12|8
1626550390000|2021-07-17 19:33:10|122.63|121.13|122.62|121.12|122.63|121.13|122.62|121.12|2
1626550400000|2021-07-17 19:33:20|122.64|121.14|122.61|121.11|122.64|121.14|122.61|121.11|2
1626550410000|2021-07-17 19:33:30|122.6|121.1|122.59|121.09|122.6|121.1|122.59|121.09|2
1626550420000|2021-07-17 19:33:40|122.6|121.1|122.63|121.13|122.63|121.13|122.6|121.1|6
1626550430000|2021-07-17 19:33:50|122.64|121.14|122.64|121.14|122.64|121.14|122.64|121.14|1
1626550440000|2021-07-17 19:34:00|122.63|121.13|122.58|121.08|122.63|121.13|122.58|121.08|9
1626550450000|2021-07-17 19:34:10|122.59|121.09|122.59|121.09|122.61|121.11|122.54|121.04|20
1626550460000|2021-07-17 19:34:20|122.6|121.1|122.63|121.13|122.63|121.13|122.6|121.1|4
1626550470000|2021-07-17 19:34:30|122.62|121.12|122.61|121.11|122.62|121.12|122.61|121.11|2
1626550480000|2021-07-17 19:34:40|122.62|121.12|122.62|121.12|122.63|121.13|122.61|121.11|13
1626550490000|2021-07-17 19:34:50|122.61|121.11|122.59|121.09|122.61|121.11|122.58|121.08|7
1626550500000|2021-07-17 19:35:00|122.58|121.08|122.65|121.15|122.65|121.15|122.58|121.08|16
1626550510000|2021-07-17 19:35:10|122.64|121.14|122.55|121.05|122.64|121.14|122.55|121.05|15
1626550520000|2021-07-17 19:35:20|122.54|121.04|122.57|121.07|122.59|121.09|122.53|121.03|15
1626550530000|2021-07-17 19:35:30|122.58|121.08|122.61|121.11|122.61|121.11|122.58|121.08|8
1626550540000|2021-07-17 19:35:40|122.6|121.1|122.6|121.1|122.62|121.12|122.59|121.09|13
1626550550000|2021-07-17 19:35:50|122.59|121.09|122.59|121.09|122.6|121.1|122.59|121.09|7
1626550560000|2021-07-17 19:36:00|122.58|121.08|122.6|121.1|122.6|121.1|122.58|121.08|11
1626550570000|2021-07-17 19:36:10|122.61|121.11|122.62|121.12|122.63|121.13|122.6|121.1|6
1626550580000|2021-07-17 19:36:20|122.61|121.11|122.56|121.06|122.61|121.11|122.56|121.06|6
1626550590000|2021-07-17 19:36:30|122.57|121.07|122.57|121.07|122.59|121.09|122.56|121.06|8
1626550600000|2021-07-17 19:36:40|122.58|121.08|122.59|121.09|122.59|121.09|122.56|121.06|7
1626550610000|2021-07-17 19:36:50|122.58|121.08|122.59|121.09|122.59|121.09|122.57|121.07|6
1626550620000|2021-07-17 19:37:00|122.6|121.1|122.59|121.09|122.6|121.1|122.59|121.09|4
1626550630000|2021-07-17 19:37:10|122.6|121.1|122.64|121.14|122.65|121.15|122.6|121.1|6
1626550640000|2021-07-17 19:37:20|122.65|121.15|122.62|121.12|122.65|121.15|122.62|121.12|12
1626550650000|2021-07-17 19:37:30|122.61|121.11|122.56|121.06|122.62|121.12|122.56|121.06|7
1626550660000|2021-07-17 19:37:40|122.57|121.07|122.57|121.07|122.58|121.08|122.57|121.07|3
1626550670000|2021-07-17 19:37:50|122.56|121.06|122.59|121.09|122.6|121.1|122.55|121.05|11
1626550680000|2021-07-17 19:38:00|122.6|121.1|122.57|121.07|122.6|121.1|122.56|121.06|10
1626550690000|2021-07-17 19:38:10|122.58|121.08|122.58|121.08|122.58|121.08|122.56|121.06|9
1626550700000|2021-07-17 19:38:20|122.57|121.07|122.59|121.09|122.59|121.09|122.57|121.07|5
1626550710000|2021-07-17 19:38:30|122.58|121.08|122.64|121.14|122.64|121.14|122.57|121.07|8
1626550720000|2021-07-17 19:38:40|122.65|121.15|122.67|121.17|122.68|121.18|122.65|121.15|9
1626550730000|2021-07-17 19:38:50|122.66|121.16|122.63|121.13|122.66|121.16|122.63|121.13|11
1626550740000|2021-07-17 19:39:00|122.64|121.14|122.59|121.09|122.65|121.15|122.59|121.09|11
1626550750000|2021-07-17 19:39:10|122.58|121.08|122.64|121.14|122.64|121.14|122.58|121.08|9
1626550760000|2021-07-17 19:39:20|122.63|121.13|122.64|121.14|122.64|121.14|122.63|121.13|8
1626550770000|2021-07-17 19:39:30|122.63|121.13|122.7|121.2|122.7|121.2|122.62|121.12|9
1626550780000|2021-07-17 19:39:40|122.71|121.21|122.68|121.18|122.71|121.21|122.63|121.13|15
1626550790000|2021-07-17 19:39:50|122.69|121.19|122.68|121.18|122.69|121.19|122.68|121.18|6
1626550800000|2021-07-17 19:40:00|122.67|121.17|122.63|121.13|122.69|121.19|122.63|121.13|9
1626550810000|2021-07-17 19:40:10|122.62|121.12|122.62|121.12|122.63|121.13|122.61|121.11|7
1626550820000|2021-07-17 19:40:20|122.61|121.11|122.62|121.12|122.63|121.13|122.61|121.11|4
1626550830000|2021-07-17 19:40:30|122.63|121.13|122.62|121.12|122.63|121.13|122.62|121.12|2
1626550840000|2021-07-17 19:40:40|122.61|121.11|122.62|121.12|122.62|121.12|122.61|121.11|2
1626550850000|2021-07-17 19:40:50|122.63|121.13|122.65|121.15|122.67|121.17|122.62|121.12|8
1626550860000|2021-07-17 19:41:00|122.64|121.14|122.65|121.15|122.68|121.18|122.6|121.1|15
1626550870000|2021-07-17 19:41:10|122.66|121.16|122.68|121.18|122.68|121.18|122.65|121.15|19
1626550880000|2021-07-17 19:41:20|122.67|121.17|122.66|121.16|122.67|121.17|122.66|121.16|4
1626550890000|2021-07-17 19:41:30|122.67|121.17|122.66|121.16|122.67|121.17|122.66|121.16|4
1626550900000|2021-07-17 19:41:40|122.67|121.17|122.62|121.12|122.67|121.17|122.62|121.12|7
1626550910000|2021-07-17 19:41:50|122.61|121.11|122.58|121.08|122.61|121.11|122.57|121.07|10
1626550920000|2021-07-17 19:42:00|122.59|121.09|122.61|121.11|122.61|121.11|122.59|121.09|7
1626550930000|2021-07-17 19:42:10|122.62|121.12|122.66|121.16|122.66|121.16|122.62|121.12|5
1626550940000|2021-07-17 19:42:20|122.65|121.15|122.62|121.12|122.67|121.17|122.62|121.12|7
1626550950000|2021-07-17 19:42:30|122.61|121.11|122.58|121.08|122.61|121.11|122.58|121.08|11
1626550960000|2021-07-17 19:42:40|122.57|121.07|122.55|121.05|122.57|121.07|122.53|121.03|9
1626550970000|2021-07-17 19:42:50|122.56|121.06|122.56|121.06|122.56|121.06|122.55|121.05|3
1626550980000|2021-07-17 19:43:00|122.55|121.05|122.55|121.05|122.55|121.05|122.54|121.04|5
1626550990000|2021-07-17 19:43:10|122.54|121.04|122.53|121.03|122.55|121.05|122.53|121.03|6
1626551000000|2021-07-17 19:43:20|122.54|121.04|122.55|121.05|122.56|121.06|122.54|121.04|9
1626551010000|2021-07-17 19:43:30|122.56|121.06|122.55|121.05|122.56|121.06|122.54|121.04|6
1626551020000|2021-07-17 19:43:40|122.54|121.04|122.53|121.03|122.54|121.04|122.53|121.03|4
1626551030000|2021-07-17 19:43:50|122.54|121.04|122.54|121.04|122.54|121.04|122.53|121.03|5
1626551040000|2021-07-17 19:44:00|122.53|121.03|122.57|121.07|122.57|121.07|122.53|121.03|5
1626551050000|2021-07-17 19:44:10|122.56|121.06|122.56|121.06|122.57|121.07|122.56|121.06|3
1626551060000|2021-07-17 19:44:20|122.57|121.07|122.58|121.08|122.58|121.08|122.57|121.07|4
1626551070000|2021-07-17 19:44:30|122.59|121.09|122.56|121.06|122.59|121.09|122.54|121.04|14
1626551080000|2021-07-17 19:44:40|122.55|121.05|122.55|121.05|122.55|121.05|122.54|121.04|5
1626551090000|2021-07-17 19:44:50|122.54|121.04|122.53|121.03|122.55|121.05|122.53|121.03|6
1626551100000|2021-07-17 19:45:00|122.54|121.04|122.6|121.1|122.6|121.1|122.53|121.03|12
1626551110000|2021-07-17 19:45:10|122.61|121.11|122.58|121.08|122.65|121.15|122.58|121.08|16
1626551120000|2021-07-17 19:45:20|122.57|121.07|122.58|121.08|122.58|121.08|122.57|121.07|4
1626551130000|2021-07-17 19:45:30|122.57|121.07|122.56|121.06|122.57|121.07|122.56|121.06|4
1626551140000|2021-07-17 19:45:40|122.55|121.05|122.52|121.02|122.55|121.05|122.52|121.02|12
1626551150000|2021-07-17 19:45:50|122.53|121.03|122.55|121.05|122.55|121.05|122.52|121.02|9
1626551160000|2021-07-17 19:46:00|122.56|121.06|122.61|121.11|122.61|121.11|122.56|121.06|7
1626551170000|2021-07-17 19:46:10|122.6|121.1|122.55|121.05|122.6|121.1|122.55|121.05|8
1626551180000|2021-07-17 19:46:20|122.56|121.06|122.54|121.04|122.56|121.06|122.54|121.04|9
1626551190000|2021-07-17 19:46:30|122.55|121.05|122.56|121.06|122.56|121.06|122.55|121.05|4
1626551200000|2021-07-17 19:46:40|122.55|121.05|122.56|121.06|122.56|121.06|122.55|121.05|4
1626551210000|2021-07-17 19:46:50|122.57|121.07|122.62|121.12|122.62|121.12|122.57|121.07|7
1626551220000|2021-07-17 19:47:00|122.63|121.13|122.68|121.18|122.69|121.19|122.62|121.12|12
1626551230000|2021-07-17 19:47:10|122.71|121.21|122.82|121.32|122.92|121.42|122.71|121.21|16
1626551240000|2021-07-17 19:47:20|122.81|121.31|122.81|121.31|122.82|121.32|122.78|121.28|11
1626551250000|2021-07-17 19:47:30|122.8|121.3|122.77|121.27|122.8|121.3|122.73|121.23|16
1626551260000|2021-07-17 19:47:40|122.76|121.26|122.75|121.25|122.77|121.27|122.75|121.25|4
1626551270000|2021-07-17 19:47:50|122.76|121.26|122.67|121.17|122.76|121.26|122.67|121.17|10
1626551280000|2021-07-17 19:48:00|122.68|121.18|122.69|121.19|122.69|121.19|122.68|121.18|6
1626551290000|2021-07-17 19:48:10|122.68|121.18|122.63|121.13|122.68|121.18|122.63|121.13|8
1626551300000|2021-07-17 19:48:20|122.62|121.12|122.6|121.1|122.62|121.12|122.58|121.08|10
1626551310000|2021-07-17 19:48:30|122.59|121.09|122.59|121.09|122.61|121.11|122.59|121.09|9
1626551320000|2021-07-17 19:48:40|122.6|121.1|122.58|121.08|122.61|121.11|122.58|121.08|7
1626551330000|2021-07-17 19:48:50|122.57|121.07|122.59|121.09|122.6|121.1|122.52|121.02|10
1626551340000|2021-07-17 19:49:00|122.6|121.1|122.6|121.1|122.61|121.11|122.6|121.1|5
1626551350000|2021-07-17 19:49:10|122.61|121.11|122.59|121.09|122.61|121.11|122.59|121.09|9
1626551360000|2021-07-17 19:49:20|122.6|121.1|122.57|121.07|122.6|121.1|122.57|121.07|6
1626551370000|2021-07-17 19:49:30|122.58|121.08|122.56|121.06|122.58|121.08|122.56|121.06|3
1626551380000|2021-07-17 19:49:40|122.55|121.05|122.52|121.02|122.56|121.06|122.52|121.02|12
1626551390000|2021-07-17 19:49:50|122.53|121.03|122.54|121.04|122.54|121.04|122.53|121.03|2
1626551400000|2021-07-17 19:50:00|122.55|121.05|122.54|121.04|122.58|121.08|122.53|121.03|12
1626551410000|2021-07-17 19:50:10|122.53|121.03|122.48|120.98|122.53|121.03|122.48|120.98|5
1626551420000|2021-07-17 19:50:20|122.47|120.97|122.45|120.95|122.47|120.97|122.45|120.95|3
1626551430000|2021-07-17 19:50:30|122.46|120.96|122.46|120.96|122.47|120.97|122.46|120.96|3
1626551440000|2021-07-17 19:50:40|122.47|120.97|122.46|120.96|122.47|120.97|122.46|120.96|6
1626551450000|2021-07-17 19:50:50|122.47|120.97|122.56|121.06|122.56|121.06|122.46|120.96|15
1626551460000|2021-07-17 19:51:00|122.55|121.05|122.66|121.16|122.66|121.16|122.55|121.05|7
1626551470000|2021-07-17 19:51:10|122.64|121.14|122.62|121.12|122.65|121.15|122.61|121.11|7
1626551480000|2021-07-17 19:51:20|122.61|121.11|122.65|121.15|122.66|121.16|122.61|121.11|8
1626551490000|2021-07-17 19:51:30|122.66|121.16|122.7|121.2|122.78|121.28|122.66|121.16|19
1626551500000|2021-07-17 19:51:40|122.69|121.19|122.7|121.2|122.7|121.2|122.61|121.11|15
1626551510000|2021-07-17 19:51:50|122.69|121.19|122.59|121.09|122.69|121.19|122.58|121.08|19
1626551520000|2021-07-17 19:52:00|122.6|121.1|122.6|121.1|122.64|121.14|122.59|121.09|17
1626551530000|2021-07-17 19:52:10|122.61|121.11|122.64|121.14|122.64|121.14|122.61|121.11|12
1626551540000|2021-07-17 19:52:20|122.65|121.15|122.65|121.15|122.66|121.16|122.65|121.15|7
1626551550000|2021-07-17 19:52:30|122.66|121.16|122.72|121.22|122.72|121.22|122.65|121.15|18
1626551560000|2021-07-17 19:52:40|122.71|121.21|122.68|121.18|122.72|121.22|122.68|121.18|9
1626551570000|2021-07-17 19:52:50|122.67|121.17|122.69|121.19|122.7|121.2|122.67|121.17|9
1626551580000|2021-07-17 19:53:00|122.7|121.2|122.74|121.24|122.75|121.25|122.7|121.2|6
1626551590000|2021-07-17 19:53:10|122.73|121.23|122.7|121.2|122.73|121.23|122.7|121.2|11
1626551600000|2021-07-17 19:53:20|122.71|121.21|122.71|121.21|122.71|121.21|122.7|121.2|3
1626551610000|2021-07-17 19:53:30|122.72|121.22|122.71|121.21|122.72|121.22|122.71|121.21|4
1626551620000|2021-07-17 19:53:40|122.72|121.22|122.71|121.21|122.72|121.22|122.71|121.21|4
1626551630000|2021-07-17 19:53:50|122.72|121.22|122.71|121.21|122.72|121.22|122.71|121.21|2
1626551640000|2021-07-17 19:54:00|122.72|121.22|122.81|121.31|122.83|121.33|122.71|121.21|14
1626551650000|2021-07-17 19:54:10|122.8|121.3|122.78|121.28|122.8|121.3|122.76|121.26|13
1626551660000|2021-07-17 19:54:20|122.79|121.29|122.65|121.15|122.79|121.29|122.65|121.15|16
1626551670000|2021-07-17 19:54:30|122.64|121.14|122.55|121.05|122.64|121.14|122.55|121.05|10
1626551680000|2021-07-17 19:54:40|122.54|121.04|122.66|121.16|122.67|121.17|122.53|121.03|13
1626551690000|2021-07-17 19:54:50|122.67|121.17|122.75|121.25|122.77|121.27|122.66|121.16|14
1626551700000|2021-07-17 19:55:00|122.74|121.24|122.67|121.17|122.74|121.24|122.67|121.17|10
1626551710000|2021-07-17 19:55:10|122.66|121.16|122.64|121.14|122.67|121.17|122.64|121.14|7
1626551720000|2021-07-17 19:55:20|122.63|121.13|122.59|121.09|122.65|121.15|122.59|121.09|8
1626551730000|2021-07-17 19:55:30|122.6|121.1|122.59|121.09|122.61|121.11|122.59|121.09|4
1626551740000|2021-07-17 19:55:40|122.58|121.08|122.57|121.07|122.59|121.09|122.57|121.07|4
1626551750000|2021-07-17 19:55:50|122.58|121.08|122.58|121.08|122.58|121.08|122.58|121.08|1
1626551760000|2021-07-17 19:56:00|122.57|121.07|122.64|121.14|122.66|121.16|122.57|121.07|14
1626551770000|2021-07-17 19:56:10|122.65|121.15|122.61|121.11|122.65|121.15|122.6|121.1|9
1626551780000|2021-07-17 19:56:20|122.63|121.13|122.66|121.16|122.67|121.17|122.62|121.12|9
1626551790000|2021-07-17 19:56:30|122.67|121.17|122.67|121.17|122.67|121.17|122.65|121.15|9
1626551800000|2021-07-17 19:56:40|122.66|121.16|122.67|121.17|122.67|121.17|122.64|121.14|8
1626551810000|2021-07-17 19:56:50|122.66|121.16|122.71|121.21|122.72|121.22|122.66|121.16|10
1626551820000|2021-07-17 19:57:00|122.69|121.19|122.72|121.22|122.72|121.22|122.69|121.19|4
1626551830000|2021-07-17 19:57:10|122.71|121.21|122.66|121.16|122.72|121.22|122.65|121.15|13
1626551850000|2021-07-17 19:57:30|122.67|121.17|122.66|121.16|122.67|121.17|122.65|121.15|6
1626551860000|2021-07-17 19:57:40|122.67|121.17|122.63|121.13|122.69|121.19|122.63|121.13|11
1626551870000|2021-07-17 19:57:50|122.64|121.14|122.64|121.14|122.64|121.14|122.64|121.14|1
1626551880000|2021-07-17 19:58:00|122.65|121.15|122.69|121.19|122.69|121.19|122.65|121.15|5
1626551890000|2021-07-17 19:58:10|122.7|121.2|122.71|121.21|122.71|121.21|122.7|121.2|6
1626551900000|2021-07-17 19:58:20|122.7|121.2|122.7|121.2|122.71|121.21|122.7|121.2|5
1626551910000|2021-07-17 19:58:30|122.69|121.19|122.69|121.19|122.7|121.2|122.69|121.19|3
1626551920000|2021-07-17 19:58:40|122.7|121.2|122.71|121.21|122.71|121.21|122.69|121.19|8
1626551940000|2021-07-17 19:59:00|122.72|121.22|122.72|121.22|122.73|121.23|122.72|121.22|5
1626551950000|2021-07-17 19:59:10|122.71|121.21|122.72|121.22|122.73|121.23|122.71|121.21|6
1626551960000|2021-07-17 19:59:20|122.73|121.23|122.72|121.22|122.73|121.23|122.72|121.22|6
1626551970000|2021-07-17 19:59:30|122.73|121.23|122.68|121.18|122.73|121.23|122.67|121.17|12
1626551980000|2021-07-17 19:59:40|122.69|121.19|122.69|121.19|122.7|121.2|122.67|121.17|11
1626551990000|2021-07-17 19:59:50|122.7|121.2|122.69|121.19|122.7|121.2|122.68|121.18|4
1626552000000|2021-07-17 20:00:00|122.7|121.2|122.8|121.3|122.81|121.31|122.7|121.2|13
1626552010000|2021-07-17 20:00:10|122.79|121.29|122.75|121.25|122.79|121.29|122.73|121.23|15
1626552020000|2021-07-17 20:00:20|122.74|121.24|122.73|121.23|122.75|121.25|122.72|121.22|6
1626552030000|2021-07-17 20:00:30|122.71|121.21|122.72|121.22|122.74|121.24|122.71|121.21|11
1626552040000|2021-07-17 20:00:40|122.73|121.23|122.76|121.26|122.77|121.27|122.73|121.23|8
1626552050000|2021-07-17 20:00:50|122.77|121.27|122.79|121.29|122.79|121.29|122.76|121.26|11
1626552060000|2021-07-17 20:01:00|122.8|121.3|122.85|121.35|122.85|121.35|122.8|121.3|15
1626552070000|2021-07-17 20:01:10|122.86|121.36|122.86|121.36|122.88|121.38|122.85|121.35|10
1626552080000|2021-07-17 20:01:20|122.87|121.37|122.87|121.37|122.88|121.38|122.86|121.36|7
1626552090000|2021-07-17 20:01:30|122.86|121.36|122.8|121.3|122.88|121.38|122.8|121.3|10
1626552100000|2021-07-17 20:01:40|122.81|121.31|122.86|121.36|122.86|121.36|122.81|121.31|6
1626552110000|2021-07-17 20:01:50|122.85|121.35|122.86|121.36|122.86|121.36|122.85|121.35|2
1626552120000|2021-07-17 20:02:00|122.88|121.38|122.9|121.4|122.9|121.4|122.87|121.37|5
1626552130000|2021-07-17 20:02:10|122.89|121.39|122.88|121.38|122.89|121.39|122.86|121.36|8
1626552140000|2021-07-17 20:02:20|122.89|121.39|122.88|121.38|122.89|121.39|122.88|121.38|2
1626552150000|2021-07-17 20:02:30|122.87|121.37|122.87|121.37|122.87|121.37|122.86|121.36|13
1626552160000|2021-07-17 20:02:40|122.86|121.36|122.83|121.33|122.87|121.37|122.83|121.33|9
1626552170000|2021-07-17 20:02:50|122.82|121.32|122.86|121.36|122.86|121.36|122.82|121.32|11
1626552180000|2021-07-17 20:03:00|122.85|121.35|122.84|121.34|122.88|121.38|122.84|121.34|8
1626552190000|2021-07-17 20:03:10|122.82|121.32|122.82|121.32|122.83|121.33|122.8|121.3|13
1626552200000|2021-07-17 20:03:20|122.81|121.31|122.83|121.33|122.83|121.33|122.81|121.31|3
1626552210000|2021-07-17 20:03:30|122.84|121.34|122.84|121.34|122.85|121.35|122.84|121.34|7
1626552220000|2021-07-17 20:03:40|122.85|121.35|122.85|121.35|122.85|121.35|122.83|121.33|9
1626552230000|2021-07-17 20:03:50|122.86|121.36|122.86|121.36|122.86|121.36|122.86|121.36|1
1626552240000|2021-07-17 20:04:00|122.85|121.35|122.84|121.34|122.85|121.35|122.84|121.34|4
1626552250000|2021-07-17 20:04:10|122.85|121.35|122.86|121.36|122.86|121.36|122.85|121.35|6
1626552260000|2021-07-17 20:04:20|122.85|121.35|122.87|121.37|122.87|121.37|122.85|121.35|7
1626552270000|2021-07-17 20:04:30|122.86|121.36|122.85|121.35|122.86|121.36|122.84|121.34|4
1626552290000|2021-07-17 20:04:50|122.84|121.34|122.83|121.33|122.84|121.34|122.83|121.33|2
1626552300000|2021-07-17 20:05:00|122.82|121.32|122.79|121.29|122.82|121.32|122.79|121.29|6
1626552310000|2021-07-17 20:05:10|122.78|121.28|122.76|121.26|122.79|121.29|122.75|121.25|13
1626552320000|2021-07-17 20:05:20|122.75|121.25|122.76|121.26|122.78|121.28|122.75|121.25|12
1626552330000|2021-07-17 20:05:30|122.77|121.27|122.8|121.3|122.82|121.32|122.77|121.27|8
1626552340000|2021-07-17 20:05:40|122.81|121.31|122.81|121.31|122.81|121.31|122.8|121.3|5
1626552350000|2021-07-17 20:05:50|122.8|121.3|122.78|121.28|122.8|121.3|122.78|121.28|3
1626552360000|2021-07-17 20:06:00|122.79|121.29|122.84|121.34|122.84|121.34|122.78|121.28|19
1626552370000|2021-07-17 20:06:10|122.83|121.33|122.82|121.32|122.84|121.34|122.82|121.32|4
1626552380000|2021-07-17 20:06:20|122.83|121.33|122.81|121.31|122.83|121.33|122.81|121.31|7
1626552390000|2021-07-17 20:06:30|122.8|121.3|122.78|121.28|122.8|121.3|122.78|121.28|3
1626552400000|2021-07-17 20:06:40|122.77|121.27|122.81|121.31|122.81|121.31|122.77|121.27|8
1626552420000|2021-07-17 20:07:00|122.82|121.32|122.77|121.27|122.82|121.32|122.77|121.27|8
1626552430000|2021-07-17 20:07:10|122.78|121.28|122.79|121.29|122.79|121.29|122.78|121.28|6
1626552440000|2021-07-17 20:07:20|122.78|121.28|122.78|121.28|122.79|121.29|122.77|121.27|6
1626552450000|2021-07-17 20:07:30|122.79|121.29|122.77|121.27|122.79|121.29|122.77|121.27|5
1626552460000|2021-07-17 20:07:40|122.78|121.28|122.76|121.26|122.78|121.28|122.76|121.26|3
1626552470000|2021-07-17 20:07:50|122.77|121.27|122.78|121.28|122.78|121.28|122.76|121.26|8
1626552480000|2021-07-17 20:08:00|122.79|121.29|122.77|121.27|122.79|121.29|122.77|121.27|3
1626552490000|2021-07-17 20:08:10|122.76|121.26|122.75|121.25|122.76|121.26|122.73|121.23|10
1626552500000|2021-07-17 20:08:20|122.74|121.24|122.76|121.26|122.76|121.26|122.74|121.24|3
1626552510000|2021-07-17 20:08:30|122.75|121.25|122.73|121.23|122.75|121.25|122.73|121.23|5
1626552520000|2021-07-17 20:08:40|122.72|121.22|122.71|121.21|122.72|121.22|122.71|121.21|8
1626552530000|2021-07-17 20:08:50|122.72|121.22|122.71|121.21|122.72|121.22|122.68|121.18|7
1626552540000|2021-07-17 20:09:00|122.72|121.22|122.68|121.18|122.73|121.23|122.68|121.18|8
1626552550000|2021-07-17 20:09:10|122.67|121.17|122.69|121.19|122.7|121.2|122.67|121.17|5
1626552560000|2021-07-17 20:09:20|122.67|121.17|122.62|121.12|122.67|121.17|122.62|121.12|8
1626552570000|2021-07-17 20:09:30|122.61|121.11|122.59|121.09|122.62|121.12|122.59|121.09|7
1626552580000|2021-07-17 20:09:40|122.6|121.1|122.6|121.1|122.61|121.11|122.6|121.1|3
1626552590000|2021-07-17 20:09:50|122.59|121.09|122.61|121.11|122.61|121.11|122.58|121.08|9
1626552600000|2021-07-17 20:10:00|122.62|121.12|122.59|121.09|122.62|121.12|122.58|121.08|10
1626552610000|2021-07-17 20:10:10|122.58|121.08|122.55|121.05|122.58|121.08|122.55|121.05|4
1626552620000|2021-07-17 20:10:20|122.54|121.04|122.47|120.97|122.54|121.04|122.47|120.97|7
1626552630000|2021-07-17 20:10:30|122.46|120.96|122.41|120.91|122.46|120.96|122.41|120.91|3
1626552640000|2021-07-17 20:10:40|122.42|120.92|122.44|120.94|122.47|120.97|122.42|120.92|13
1626552650000|2021-07-17 20:10:50|122.43|120.93|122.42|120.92|122.44|120.94|122.42|120.92|4
1626552660000|2021-07-17 20:11:00|122.41|120.91|122.41|120.91|122.42|120.92|122.4|120.9|10
1626552670000|2021-07-17 20:11:10|122.4|120.9|122.43|120.93|122.43|120.93|122.4|120.9|8
1626552680000|2021-07-17 20:11:20|122.44|120.94|122.43|120.93|122.44|120.94|122.43|120.93|14
1626552690000|2021-07-17 20:11:30|122.42|120.92|122.41|120.91|122.43|120.93|122.4|120.9|6
1626552700000|2021-07-17 20:11:40|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|4
1626552710000|2021-07-17 20:11:50|122.4|120.9|122.44|120.94|122.44|120.94|122.4|120.9|9
1626552720000|2021-07-17 20:12:00|122.43|120.93|122.44|120.94|122.45|120.95|122.43|120.93|6
1626552730000|2021-07-17 20:12:10|122.43|120.93|122.38|120.88|122.43|120.93|122.38|120.88|8
1626552740000|2021-07-17 20:12:20|122.37|120.87|122.36|120.86|122.37|120.87|122.34|120.84|8
1626552750000|2021-07-17 20:12:30|122.35|120.85|122.35|120.85|122.36|120.86|122.34|120.84|9
1626552760000|2021-07-17 20:12:40|122.34|120.84|122.37|120.87|122.37|120.87|122.34|120.84|5
1626552770000|2021-07-17 20:12:50|122.36|120.86|122.38|120.88|122.38|120.88|122.36|120.86|5
1626552790000|2021-07-17 20:13:10|122.37|120.87|122.35|120.85|122.37|120.87|122.35|120.85|3
1626552800000|2021-07-17 20:13:20|122.34|120.84|122.35|120.85|122.35|120.85|122.34|120.84|4
1626552810000|2021-07-17 20:13:30|122.34|120.84|122.34|120.84|122.34|120.84|122.34|120.84|1
1626552820000|2021-07-17 20:13:40|122.35|120.85|122.35|120.85|122.35|120.85|122.34|120.84|3
1626552830000|2021-07-17 20:13:50|122.34|120.84|122.35|120.85|122.35|120.85|122.33|120.83|8
1626552840000|2021-07-17 20:14:00|122.37|120.87|122.37|120.87|122.37|120.87|122.37|120.87|1
1626552850000|2021-07-17 20:14:10|122.36|120.86|122.36|120.86|122.37|120.87|122.35|120.85|7
1626552860000|2021-07-17 20:14:20|122.37|120.87|122.35|120.85|122.37|120.87|122.35|120.85|11
1626552870000|2021-07-17 20:14:30|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626552880000|2021-07-17 20:14:40|122.35|120.85|122.38|120.88|122.38|120.88|122.35|120.85|10
1626552890000|2021-07-17 20:14:50|122.39|120.89|122.39|120.89|122.39|120.89|122.38|120.88|3
1626552900000|2021-07-17 20:15:00|122.38|120.88|122.34|120.84|122.38|120.88|122.34|120.84|5
1626552910000|2021-07-17 20:15:10|122.35|120.85|122.34|120.84|122.35|120.85|122.34|120.84|2
1626552920000|2021-07-17 20:15:20|122.35|120.85|122.34|120.84|122.35|120.85|122.34|120.84|2
1626552940000|2021-07-17 20:15:40|122.33|120.83|122.33|120.83|122.34|120.84|122.32|120.82|7
1626552950000|2021-07-17 20:15:50|122.32|120.82|122.28|120.78|122.32|120.82|122.28|120.78|7
1626552960000|2021-07-17 20:16:00|122.29|120.79|122.29|120.79|122.3|120.8|122.28|120.78|12
1626552970000|2021-07-17 20:16:10|122.28|120.78|122.28|120.78|122.29|120.79|122.27|120.77|5
1626552980000|2021-07-17 20:16:20|122.29|120.79|122.28|120.78|122.3|120.8|122.28|120.78|8
1626552990000|2021-07-17 20:16:30|122.29|120.79|122.28|120.78|122.29|120.79|122.28|120.78|4
1626553000000|2021-07-17 20:16:40|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|5
1626553010000|2021-07-17 20:16:50|122.26|120.76|122.29|120.79|122.29|120.79|122.26|120.76|7
1626553020000|2021-07-17 20:17:00|122.3|120.8|122.3|120.8|122.3|120.8|122.29|120.79|7
1626553030000|2021-07-17 20:17:10|122.31|120.81|122.32|120.82|122.33|120.83|122.3|120.8|8
1626553040000|2021-07-17 20:17:20|122.33|120.83|122.32|120.82|122.33|120.83|122.32|120.82|2
1626553050000|2021-07-17 20:17:30|122.31|120.81|122.34|120.84|122.34|120.84|122.31|120.81|5
1626553060000|2021-07-17 20:17:40|122.33|120.83|122.31|120.81|122.33|120.83|122.3|120.8|7
1626553070000|2021-07-17 20:17:50|122.3|120.8|122.32|120.82|122.32|120.82|122.3|120.8|5
1626553080000|2021-07-17 20:18:00|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|7
1626553090000|2021-07-17 20:18:10|122.32|120.82|122.29|120.79|122.32|120.82|122.29|120.79|8
1626553100000|2021-07-17 20:18:20|122.27|120.77|122.25|120.75|122.27|120.77|122.24|120.74|5
1626553110000|2021-07-17 20:18:30|122.26|120.76|122.28|120.78|122.28|120.78|122.24|120.74|8
1626553120000|2021-07-17 20:18:40|122.27|120.77|122.27|120.77|122.28|120.78|122.26|120.76|9
1626553130000|2021-07-17 20:18:50|122.28|120.78|122.25|120.75|122.29|120.79|122.25|120.75|7
1626553140000|2021-07-17 20:19:00|122.26|120.76|122.26|120.76|122.27|120.77|122.26|120.76|3
1626553150000|2021-07-17 20:19:10|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626553160000|2021-07-17 20:19:20|122.28|120.78|122.3|120.8|122.3|120.8|122.28|120.78|3
1626553170000|2021-07-17 20:19:30|122.31|120.81|122.3|120.8|122.31|120.81|122.3|120.8|2
1626553180000|2021-07-17 20:19:40|122.31|120.81|122.32|120.82|122.34|120.84|122.31|120.81|6
1626553190000|2021-07-17 20:19:50|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|3
1626553200000|2021-07-17 20:20:00|122.3|120.8|122.31|120.81|122.33|120.83|122.3|120.8|7
1626553210000|2021-07-17 20:20:10|122.3|120.8|122.28|120.78|122.31|120.81|122.28|120.78|8
1626553230000|2021-07-17 20:20:30|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1626553260000|2021-07-17 20:21:00|122.29|120.79|122.31|120.81|122.31|120.81|122.29|120.79|3
1626553270000|2021-07-17 20:21:10|122.32|120.82|122.33|120.83|122.34|120.84|122.32|120.82|6
1626553280000|2021-07-17 20:21:20|122.34|120.84|122.33|120.83|122.38|120.88|122.33|120.83|10
1626553290000|2021-07-17 20:21:30|122.32|120.82|122.33|120.83|122.33|120.83|122.32|120.82|4
1626553300000|2021-07-17 20:21:40|122.34|120.84|122.39|120.89|122.39|120.89|122.34|120.84|5
1626553310000|2021-07-17 20:21:50|122.4|120.9|122.4|120.9|122.4|120.9|122.39|120.89|5
1626553320000|2021-07-17 20:22:00|122.41|120.91|122.41|120.91|122.42|120.92|122.41|120.91|3
1626553330000|2021-07-17 20:22:10|122.4|120.9|122.36|120.86|122.4|120.9|122.36|120.86|9
1626553340000|2021-07-17 20:22:20|122.35|120.85|122.37|120.87|122.37|120.87|122.35|120.85|5
1626553350000|2021-07-17 20:22:30|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|3
1626553360000|2021-07-17 20:22:40|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626553380000|2021-07-17 20:23:00|122.36|120.86|122.37|120.87|122.37|120.87|122.35|120.85|6
1626553390000|2021-07-17 20:23:10|122.36|120.86|122.36|120.86|122.37|120.87|122.36|120.86|3
1626553400000|2021-07-17 20:23:20|122.37|120.87|122.37|120.87|122.37|120.87|122.36|120.86|9
1626553410000|2021-07-17 20:23:30|122.36|120.86|122.37|120.87|122.37|120.87|122.36|120.86|2
1626553420000|2021-07-17 20:23:40|122.36|120.86|122.37|120.87|122.37|120.87|122.36|120.86|2
1626553430000|2021-07-17 20:23:50|122.38|120.88|122.37|120.87|122.38|120.88|122.37|120.87|4
1626553440000|2021-07-17 20:24:00|122.38|120.88|122.33|120.83|122.38|120.88|122.33|120.83|9
1626553450000|2021-07-17 20:24:10|122.32|120.82|122.3|120.8|122.33|120.83|122.3|120.8|5
1626553460000|2021-07-17 20:24:20|122.31|120.81|122.31|120.81|122.31|120.81|122.3|120.8|3
1626553470000|2021-07-17 20:24:30|122.32|120.82|122.35|120.85|122.35|120.85|122.32|120.82|5
1626553480000|2021-07-17 20:24:40|122.34|120.84|122.32|120.82|122.34|120.84|122.3|120.8|6
1626553490000|2021-07-17 20:24:50|122.31|120.81|122.3|120.8|122.32|120.82|122.29|120.79|12
1626553500000|2021-07-17 20:25:00|122.29|120.79|122.29|120.79|122.29|120.79|122.28|120.78|3
1626553510000|2021-07-17 20:25:10|122.3|120.8|122.31|120.81|122.31|120.81|122.29|120.79|7
1626553520000|2021-07-17 20:25:20|122.32|120.82|122.36|120.86|122.36|120.86|122.32|120.82|8
1626553530000|2021-07-17 20:25:30|122.35|120.85|122.37|120.87|122.37|120.87|122.35|120.85|5
1626553540000|2021-07-17 20:25:40|122.36|120.86|122.41|120.91|122.41|120.91|122.36|120.86|10
1626553550000|2021-07-17 20:25:50|122.4|120.9|122.41|120.91|122.42|120.92|122.4|120.9|4
1626553560000|2021-07-17 20:26:00|122.43|120.93|122.42|120.92|122.43|120.93|122.42|120.92|4
1626553570000|2021-07-17 20:26:10|122.43|120.93|122.35|120.85|122.43|120.93|122.35|120.85|13
1626553580000|2021-07-17 20:26:20|122.34|120.84|122.34|120.84|122.35|120.85|122.34|120.84|5
1626553590000|2021-07-17 20:26:30|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|3
1626553600000|2021-07-17 20:26:40|122.31|120.81|122.32|120.82|122.32|120.82|122.31|120.81|4
1626553610000|2021-07-17 20:26:50|122.3|120.8|122.21|120.71|122.3|120.8|122.21|120.71|11
1626553620000|2021-07-17 20:27:00|122.22|120.72|122.26|120.76|122.27|120.77|122.22|120.72|13
1626553630000|2021-07-17 20:27:10|122.27|120.77|122.24|120.74|122.27|120.77|122.24|120.74|6
1626553640000|2021-07-17 20:27:20|122.25|120.75|122.25|120.75|122.25|120.75|122.24|120.74|3
1626553650000|2021-07-17 20:27:30|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|10
1626553660000|2021-07-17 20:27:40|122.23|120.73|122.24|120.74|122.24|120.74|122.22|120.72|8
1626553670000|2021-07-17 20:27:50|122.23|120.73|122.22|120.72|122.24|120.74|122.22|120.72|3
1626553680000|2021-07-17 20:28:00|122.23|120.73|122.25|120.75|122.25|120.75|122.22|120.72|6
1626553690000|2021-07-17 20:28:10|122.26|120.76|122.28|120.78|122.28|120.78|122.26|120.76|3
1626553700000|2021-07-17 20:28:20|122.29|120.79|122.32|120.82|122.33|120.83|122.29|120.79|10
1626553710000|2021-07-17 20:28:30|122.33|120.83|122.34|120.84|122.34|120.84|122.32|120.82|6
1626553720000|2021-07-17 20:28:40|122.33|120.83|122.32|120.82|122.33|120.83|122.31|120.81|4
1626553730000|2021-07-17 20:28:50|122.31|120.81|122.32|120.82|122.32|120.82|122.31|120.81|6
1626553740000|2021-07-17 20:29:00|122.34|120.84|122.27|120.77|122.35|120.85|122.27|120.77|8
1626553750000|2021-07-17 20:29:10|122.25|120.75|122.25|120.75|122.25|120.75|122.23|120.73|6
1626553770000|2021-07-17 20:29:30|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|2
1626553780000|2021-07-17 20:29:40|122.25|120.75|122.28|120.78|122.28|120.78|122.25|120.75|6
1626553790000|2021-07-17 20:29:50|122.27|120.77|122.23|120.73|122.27|120.77|122.23|120.73|9
1626553800000|2021-07-17 20:30:00|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|2
1626553810000|2021-07-17 20:30:10|122.26|120.76|122.29|120.79|122.29|120.79|122.26|120.76|6
1626553830000|2021-07-17 20:30:30|122.3|120.8|122.31|120.81|122.32|120.82|122.3|120.8|4
1626553850000|2021-07-17 20:30:50|122.3|120.8|122.34|120.84|122.34|120.84|122.3|120.8|6
1626553860000|2021-07-17 20:31:00|122.32|120.82|122.28|120.78|122.32|120.82|122.28|120.78|7
1626553870000|2021-07-17 20:31:10|122.29|120.79|122.31|120.81|122.31|120.81|122.29|120.79|3
1626553880000|2021-07-17 20:31:20|122.3|120.8|122.32|120.82|122.32|120.82|122.3|120.8|7
1626553890000|2021-07-17 20:31:30|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|3
1626553900000|2021-07-17 20:31:40|122.32|120.82|122.3|120.8|122.32|120.82|122.28|120.78|9
1626553910000|2021-07-17 20:31:50|122.29|120.79|122.3|120.8|122.3|120.8|122.29|120.79|2
1626553920000|2021-07-17 20:32:00|122.29|120.79|122.26|120.76|122.3|120.8|122.26|120.76|8
1626553930000|2021-07-17 20:32:10|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|5
1626553940000|2021-07-17 20:32:20|122.28|120.78|122.3|120.8|122.32|120.82|122.27|120.77|9
1626553950000|2021-07-17 20:32:30|122.29|120.79|122.3|120.8|122.31|120.81|122.29|120.79|6
1626553960000|2021-07-17 20:32:40|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626553970000|2021-07-17 20:32:50|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626553980000|2021-07-17 20:33:00|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626553990000|2021-07-17 20:33:10|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626554000000|2021-07-17 20:33:20|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|2
1626554010000|2021-07-17 20:33:30|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|10
1626554020000|2021-07-17 20:33:40|122.27|120.77|122.29|120.79|122.29|120.79|122.26|120.76|5
1626554030000|2021-07-17 20:33:50|122.28|120.78|122.28|120.78|122.29|120.79|122.27|120.77|9
1626554050000|2021-07-17 20:34:10|122.29|120.79|122.28|120.78|122.29|120.79|122.28|120.78|2
1626554070000|2021-07-17 20:34:30|122.29|120.79|122.29|120.79|122.29|120.79|122.28|120.78|3
1626554080000|2021-07-17 20:34:40|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|6
1626554090000|2021-07-17 20:34:50|122.28|120.78|122.26|120.76|122.33|120.83|122.26|120.76|11
1626554100000|2021-07-17 20:35:00|122.25|120.75|122.24|120.74|122.26|120.76|122.24|120.74|4
1626554110000|2021-07-17 20:35:10|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626554120000|2021-07-17 20:35:20|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|2
1626554130000|2021-07-17 20:35:30|122.26|120.76|122.26|120.76|122.26|120.76|122.25|120.75|5
1626554140000|2021-07-17 20:35:40|122.25|120.75|122.25|120.75|122.25|120.75|122.24|120.74|5
1626554150000|2021-07-17 20:35:50|122.26|120.76|122.29|120.79|122.29|120.79|122.26|120.76|7
1626554160000|2021-07-17 20:36:00|122.3|120.8|122.33|120.83|122.33|120.83|122.3|120.8|4
1626554170000|2021-07-17 20:36:10|122.34|120.84|122.36|120.86|122.36|120.86|122.34|120.84|5
1626554180000|2021-07-17 20:36:20|122.38|120.88|122.38|120.88|122.38|120.88|122.38|120.88|1
1626554200000|2021-07-17 20:36:40|122.41|120.91|122.42|120.92|122.42|120.92|122.41|120.91|4
1626554210000|2021-07-17 20:36:50|122.43|120.93|122.42|120.92|122.43|120.93|122.42|120.92|2
1626554230000|2021-07-17 20:37:10|122.43|120.93|122.43|120.93|122.43|120.93|122.42|120.92|3
1626554240000|2021-07-17 20:37:20|122.42|120.92|122.31|120.81|122.43|120.93|122.3|120.8|17
1626554250000|2021-07-17 20:37:30|122.3|120.8|122.31|120.81|122.31|120.81|122.27|120.77|12
1626554260000|2021-07-17 20:37:40|122.32|120.82|122.34|120.84|122.34|120.84|122.32|120.82|9
1626554270000|2021-07-17 20:37:50|122.33|120.83|122.3|120.8|122.33|120.83|122.3|120.8|6
1626554280000|2021-07-17 20:38:00|122.31|120.81|122.31|120.81|122.32|120.82|122.31|120.81|3
1626554290000|2021-07-17 20:38:10|122.32|120.82|122.34|120.84|122.35|120.85|122.31|120.81|9
1626554300000|2021-07-17 20:38:20|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|7
1626554310000|2021-07-17 20:38:30|122.32|120.82|122.33|120.83|122.33|120.83|122.32|120.82|2
1626554320000|2021-07-17 20:38:40|122.32|120.82|122.32|120.82|122.32|120.82|122.31|120.81|3
1626554330000|2021-07-17 20:38:50|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|3
1626554340000|2021-07-17 20:39:00|122.32|120.82|122.29|120.79|122.33|120.83|122.28|120.78|11
1626554350000|2021-07-17 20:39:10|122.3|120.8|122.35|120.85|122.36|120.86|122.3|120.8|10
1626554360000|2021-07-17 20:39:20|122.34|120.84|122.36|120.86|122.36|120.86|122.34|120.84|3
1626554370000|2021-07-17 20:39:30|122.37|120.87|122.4|120.9|122.4|120.9|122.37|120.87|6
1626554380000|2021-07-17 20:39:40|122.39|120.89|122.39|120.89|122.39|120.89|122.38|120.88|3
1626554390000|2021-07-17 20:39:50|122.4|120.9|122.39|120.89|122.41|120.91|122.39|120.89|4
1626554400000|2021-07-17 20:40:00|122.4|120.9|122.4|120.9|122.4|120.9|122.39|120.89|5
1626554410000|2021-07-17 20:40:10|122.39|120.89|122.39|120.89|122.39|120.89|122.39|120.89|1
1626554420000|2021-07-17 20:40:20|122.38|120.88|122.4|120.9|122.4|120.9|122.38|120.88|5
1626554430000|2021-07-17 20:40:30|122.39|120.89|122.4|120.9|122.4|120.9|122.39|120.89|2
1626554440000|2021-07-17 20:40:40|122.41|120.91|122.41|120.91|122.41|120.91|122.41|120.91|1
1626554450000|2021-07-17 20:40:50|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|2
1626554460000|2021-07-17 20:41:00|122.4|120.9|122.4|120.9|122.4|120.9|122.4|120.9|1
1626554470000|2021-07-17 20:41:10|122.39|120.89|122.37|120.87|122.39|120.89|122.36|120.86|5
1626554480000|2021-07-17 20:41:20|122.36|120.86|122.36|120.86|122.37|120.87|122.36|120.86|5
1626554490000|2021-07-17 20:41:30|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1626554500000|2021-07-17 20:41:40|122.37|120.87|122.35|120.85|122.37|120.87|122.35|120.85|9
1626554510000|2021-07-17 20:41:50|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|2
1626554520000|2021-07-17 20:42:00|122.36|120.86|122.35|120.85|122.36|120.86|122.34|120.84|4
1626554530000|2021-07-17 20:42:10|122.36|120.86|122.37|120.87|122.37|120.87|122.35|120.85|4
1626554540000|2021-07-17 20:42:20|122.38|120.88|122.37|120.87|122.38|120.88|122.37|120.87|4
1626554550000|2021-07-17 20:42:30|122.36|120.86|122.35|120.85|122.37|120.87|122.34|120.84|6
1626554560000|2021-07-17 20:42:40|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|2
1626554570000|2021-07-17 20:42:50|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|2
1626554580000|2021-07-17 20:43:00|122.36|120.86|122.35|120.85|122.36|120.86|122.34|120.84|12
1626554590000|2021-07-17 20:43:10|122.34|120.84|122.38|120.88|122.38|120.88|122.34|120.84|5
1626554600000|2021-07-17 20:43:20|122.39|120.89|122.36|120.86|122.39|120.89|122.36|120.86|4
1626554610000|2021-07-17 20:43:30|122.37|120.87|122.39|120.89|122.39|120.89|122.36|120.86|4
1626554620000|2021-07-17 20:43:40|122.38|120.88|122.39|120.89|122.4|120.9|122.38|120.88|8
1626554630000|2021-07-17 20:43:50|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|4
1626554640000|2021-07-17 20:44:00|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|2
1626554650000|2021-07-17 20:44:10|122.42|120.92|122.4|120.9|122.42|120.92|122.4|120.9|7
1626554660000|2021-07-17 20:44:20|122.41|120.91|122.4|120.9|122.41|120.91|122.4|120.9|4
1626554670000|2021-07-17 20:44:30|122.41|120.91|122.41|120.91|122.41|120.91|122.4|120.9|3
1626554680000|2021-07-17 20:44:40|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|6
1626554690000|2021-07-17 20:44:50|122.4|120.9|122.4|120.9|122.41|120.91|122.4|120.9|7
1626554700000|2021-07-17 20:45:00|122.41|120.91|122.42|120.92|122.42|120.92|122.4|120.9|6
1626554710000|2021-07-17 20:45:10|122.43|120.93|122.45|120.95|122.45|120.95|122.43|120.93|3
1626554730000|2021-07-17 20:45:30|122.46|120.96|122.47|120.97|122.47|120.97|122.46|120.96|2
1626554740000|2021-07-17 20:45:40|122.48|120.98|122.41|120.91|122.48|120.98|122.41|120.91|7
1626554750000|2021-07-17 20:45:50|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|2
1626554760000|2021-07-17 20:46:00|122.42|120.92|122.4|120.9|122.42|120.92|122.4|120.9|9
1626554770000|2021-07-17 20:46:10|122.41|120.91|122.41|120.91|122.41|120.91|122.4|120.9|5
1626554790000|2021-07-17 20:46:30|122.4|120.9|122.4|120.9|122.4|120.9|122.4|120.9|1
1626554800000|2021-07-17 20:46:40|122.39|120.89|122.38|120.88|122.39|120.89|122.38|120.88|2
1626554810000|2021-07-17 20:46:50|122.39|120.89|122.39|120.89|122.39|120.89|122.38|120.88|7
1626554820000|2021-07-17 20:47:00|122.38|120.88|122.32|120.82|122.38|120.88|122.32|120.82|6
1626554830000|2021-07-17 20:47:10|122.31|120.81|122.31|120.81|122.33|120.83|122.31|120.81|11
1626554840000|2021-07-17 20:47:20|122.32|120.82|122.33|120.83|122.33|120.83|122.31|120.81|6
1626554850000|2021-07-17 20:47:30|122.32|120.82|122.31|120.81|122.32|120.82|122.3|120.8|6
1626554870000|2021-07-17 20:47:50|122.33|120.83|122.3|120.8|122.33|120.83|122.3|120.8|7
1626554880000|2021-07-17 20:48:00|122.31|120.81|122.3|120.8|122.31|120.81|122.3|120.8|4
1626554890000|2021-07-17 20:48:10|122.31|120.81|122.3|120.8|122.31|120.81|122.3|120.8|2
1626554900000|2021-07-17 20:48:20|122.31|120.81|122.32|120.82|122.34|120.84|122.31|120.81|8
1626554910000|2021-07-17 20:48:30|122.31|120.81|122.29|120.79|122.31|120.81|122.29|120.79|8
1626554920000|2021-07-17 20:48:40|122.3|120.8|122.3|120.8|122.3|120.8|122.29|120.79|5
1626554930000|2021-07-17 20:48:50|122.31|120.81|122.28|120.78|122.31|120.81|122.28|120.78|6
1626554940000|2021-07-17 20:49:00|122.27|120.77|122.27|120.77|122.27|120.77|122.27|120.77|1
1626554950000|2021-07-17 20:49:10|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|2
1626554960000|2021-07-17 20:49:20|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626554970000|2021-07-17 20:49:30|122.23|120.73|122.23|120.73|122.23|120.73|122.22|120.72|3
1626554980000|2021-07-17 20:49:40|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626555000000|2021-07-17 20:50:00|122.23|120.73|122.29|120.79|122.29|120.79|122.23|120.73|5
1626555010000|2021-07-17 20:50:10|122.3|120.8|122.29|120.79|122.3|120.8|122.29|120.79|2
1626555030000|2021-07-17 20:50:30|122.3|120.8|122.29|120.79|122.3|120.8|122.29|120.79|6
1626555040000|2021-07-17 20:50:40|122.3|120.8|122.31|120.81|122.31|120.81|122.29|120.79|6
1626555050000|2021-07-17 20:50:50|122.32|120.82|122.34|120.84|122.34|120.84|122.32|120.82|3
1626555060000|2021-07-17 20:51:00|122.35|120.85|122.35|120.85|122.35|120.85|122.34|120.84|3
1626555070000|2021-07-17 20:51:10|122.36|120.86|122.4|120.9|122.4|120.9|122.35|120.85|10
1626555080000|2021-07-17 20:51:20|122.41|120.91|122.42|120.92|122.42|120.92|122.4|120.9|8
1626555090000|2021-07-17 20:51:30|122.41|120.91|122.41|120.91|122.41|120.91|122.4|120.9|5
1626555100000|2021-07-17 20:51:40|122.4|120.9|122.39|120.89|122.41|120.91|122.39|120.89|12
1626555110000|2021-07-17 20:51:50|122.4|120.9|122.4|120.9|122.4|120.9|122.39|120.89|3
1626555120000|2021-07-17 20:52:00|122.41|120.91|122.42|120.92|122.42|120.92|122.4|120.9|6
1626555130000|2021-07-17 20:52:10|122.43|120.93|122.43|120.93|122.44|120.94|122.42|120.92|5
1626555140000|2021-07-17 20:52:20|122.42|120.92|122.43|120.93|122.44|120.94|122.42|120.92|6
1626555150000|2021-07-17 20:52:30|122.42|120.92|122.43|120.93|122.43|120.93|122.42|120.92|6
1626555160000|2021-07-17 20:52:40|122.44|120.94|122.44|120.94|122.44|120.94|122.44|120.94|1
1626555170000|2021-07-17 20:52:50|122.43|120.93|122.43|120.93|122.44|120.94|122.43|120.93|5
1626555180000|2021-07-17 20:53:00|122.44|120.94|122.33|120.83|122.44|120.94|122.33|120.83|12
1626555190000|2021-07-17 20:53:10|122.34|120.84|122.36|120.86|122.37|120.87|122.34|120.84|7
1626555200000|2021-07-17 20:53:20|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|4
1626555210000|2021-07-17 20:53:30|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|4
1626555220000|2021-07-17 20:53:40|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|4
1626555230000|2021-07-17 20:53:50|122.37|120.87|122.37|120.87|122.37|120.87|122.37|120.87|1
1626555240000|2021-07-17 20:54:00|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|3
1626555260000|2021-07-17 20:54:20|122.35|120.85|122.35|120.85|122.36|120.86|122.34|120.84|5
1626555270000|2021-07-17 20:54:30|122.34|120.84|122.34|120.84|122.35|120.85|122.34|120.84|3
1626555280000|2021-07-17 20:54:40|122.33|120.83|122.32|120.82|122.33|120.83|122.32|120.82|2
1626555290000|2021-07-17 20:54:50|122.33|120.83|122.32|120.82|122.33|120.83|122.32|120.82|4
1626555300000|2021-07-17 20:55:00|122.33|120.83|122.33|120.83|122.33|120.83|122.32|120.82|3
1626555310000|2021-07-17 20:55:10|122.34|120.84|122.36|120.86|122.36|120.86|122.34|120.84|9
1626555320000|2021-07-17 20:55:20|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626555330000|2021-07-17 20:55:30|122.34|120.84|122.34|120.84|122.35|120.85|122.34|120.84|3
1626555340000|2021-07-17 20:55:40|122.35|120.85|122.27|120.77|122.35|120.85|122.27|120.77|7
1626555350000|2021-07-17 20:55:50|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626555370000|2021-07-17 20:56:10|122.27|120.77|122.27|120.77|122.28|120.78|122.27|120.77|3
1626555380000|2021-07-17 20:56:20|122.28|120.78|122.27|120.77|122.28|120.78|122.26|120.76|8
1626555390000|2021-07-17 20:56:30|122.26|120.76|122.2|120.7|122.27|120.77|122.2|120.7|5
1626555400000|2021-07-17 20:56:40|122.21|120.71|122.19|120.69|122.21|120.71|122.19|120.69|4
1626555410000|2021-07-17 20:56:50|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|4
1626555420000|2021-07-17 20:57:00|122.2|120.7|122.2|120.7|122.2|120.7|122.2|120.7|1
1626555430000|2021-07-17 20:57:10|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626555440000|2021-07-17 20:57:20|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|2
1626555450000|2021-07-17 20:57:30|122.18|120.68|122.16|120.66|122.18|120.68|122.16|120.66|3
1626555460000|2021-07-17 20:57:40|122.17|120.67|122.17|120.67|122.17|120.67|122.17|120.67|1
1626555470000|2021-07-17 20:57:50|122.16|120.66|122.19|120.69|122.19|120.69|122.16|120.66|4
1626555480000|2021-07-17 20:58:00|122.18|120.68|122.15|120.65|122.18|120.68|122.15|120.65|6
1626555490000|2021-07-17 20:58:10|122.14|120.64|122.16|120.66|122.16|120.66|122.14|120.64|5
1626555500000|2021-07-17 20:58:20|122.15|120.65|122.16|120.66|122.17|120.67|122.15|120.65|6
1626555510000|2021-07-17 20:58:30|122.17|120.67|122.1|120.6|122.17|120.67|122.1|120.6|14
1626555520000|2021-07-17 20:58:40|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|2
1626555530000|2021-07-17 20:58:50|122.07|120.57|122.07|120.57|122.08|120.58|122.07|120.57|3
1626555540000|2021-07-17 20:59:00|122.06|120.56|122.04|120.54|122.07|120.57|122.04|120.54|6
1626555550000|2021-07-17 20:59:10|122.03|120.53|122.02|120.52|122.04|120.54|122.02|120.52|4
1626555560000|2021-07-17 20:59:20|122.03|120.53|122.02|120.52|122.03|120.53|122.01|120.51|6
1626555570000|2021-07-17 20:59:30|122.01|120.51|121.98|120.48|122.01|120.51|121.98|120.48|6
1626555580000|2021-07-17 20:59:40|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626555590000|2021-07-17 20:59:50|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626555600000|2021-07-17 21:00:00|121.99|120.49|122.06|120.56|122.06|120.56|121.99|120.49|8
1626555610000|2021-07-17 21:00:10|122.07|120.57|122.11|120.61|122.11|120.61|122.07|120.57|6
1626555620000|2021-07-17 21:00:20|122.12|120.62|122.14|120.64|122.15|120.65|122.11|120.61|13
1626555630000|2021-07-17 21:00:30|122.13|120.63|122.15|120.65|122.16|120.66|122.13|120.63|5
1626555640000|2021-07-17 21:00:40|122.14|120.64|122.12|120.62|122.14|120.64|122.12|120.62|3
1626555650000|2021-07-17 21:00:50|122.11|120.61|122.07|120.57|122.11|120.61|122.07|120.57|4
1626555660000|2021-07-17 21:01:00|122.06|120.56|122.03|120.53|122.06|120.56|122.03|120.53|3
1626555670000|2021-07-17 21:01:10|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|4
1626555680000|2021-07-17 21:01:20|122|120.5|121.97|120.47|122|120.5|121.97|120.47|3
1626555690000|2021-07-17 21:01:30|121.98|120.48|121.96|120.46|121.98|120.48|121.95|120.45|11
1626555700000|2021-07-17 21:01:40|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|6
1626555710000|2021-07-17 21:01:50|121.93|120.43|121.96|120.46|121.97|120.47|121.93|120.43|9
1626555720000|2021-07-17 21:02:00|121.95|120.45|121.99|120.49|122|120.5|121.95|120.45|9
1626555730000|2021-07-17 21:02:10|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|2
1626555750000|2021-07-17 21:02:30|121.97|120.47|121.97|120.47|121.98|120.48|121.97|120.47|3
1626555760000|2021-07-17 21:02:40|121.98|120.48|122|120.5|122|120.5|121.97|120.47|5
1626555770000|2021-07-17 21:02:50|122.02|120.52|122.02|120.52|122.03|120.53|122.02|120.52|3
1626555780000|2021-07-17 21:03:00|122.01|120.51|121.97|120.47|122.02|120.52|121.97|120.47|11
1626555790000|2021-07-17 21:03:10|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|4
1626555810000|2021-07-17 21:03:30|121.96|120.46|121.99|120.49|121.99|120.49|121.96|120.46|4
1626555820000|2021-07-17 21:03:40|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|8
1626555840000|2021-07-17 21:04:00|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626555850000|2021-07-17 21:04:10|121.99|120.49|122.01|120.51|122.01|120.51|121.98|120.48|5
1626555860000|2021-07-17 21:04:20|122|120.5|122.01|120.51|122.01|120.51|122|120.5|2
1626555870000|2021-07-17 21:04:30|122.02|120.52|122.01|120.51|122.02|120.52|122.01|120.51|2
1626555880000|2021-07-17 21:04:40|122.02|120.52|121.99|120.49|122.02|120.52|121.99|120.49|3
1626555890000|2021-07-17 21:04:50|121.98|120.48|121.96|120.46|121.98|120.48|121.96|120.46|7
1626555900000|2021-07-17 21:05:00|121.97|120.47|121.91|120.41|121.97|120.47|121.91|120.41|15
1626555910000|2021-07-17 21:05:10|121.9|120.4|121.95|120.45|121.95|120.45|121.88|120.38|16
1626555920000|2021-07-17 21:05:20|121.94|120.44|121.94|120.44|121.94|120.44|121.93|120.43|3
1626555930000|2021-07-17 21:05:30|121.95|120.45|122.01|120.51|122.02|120.52|121.95|120.45|10
1626555940000|2021-07-17 21:05:40|122.03|120.53|122.03|120.53|122.04|120.54|122.03|120.53|3
1626555950000|2021-07-17 21:05:50|122.04|120.54|122.04|120.54|122.04|120.54|122.03|120.53|5
1626555960000|2021-07-17 21:06:00|122.05|120.55|122.09|120.59|122.09|120.59|122.04|120.54|12
1626555980000|2021-07-17 21:06:20|122.11|120.61|122.11|120.61|122.12|120.62|122.1|120.6|5
1626555990000|2021-07-17 21:06:30|122.1|120.6|122.12|120.62|122.12|120.62|122.1|120.6|3
1626556000000|2021-07-17 21:06:40|122.13|120.63|122.14|120.64|122.14|120.64|122.12|120.62|6
1626556010000|2021-07-17 21:06:50|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|3
1626556020000|2021-07-17 21:07:00|122.14|120.64|122.1|120.6|122.14|120.64|122.1|120.6|7
1626556030000|2021-07-17 21:07:10|122.11|120.61|122.12|120.62|122.12|120.62|122.11|120.61|2
1626556040000|2021-07-17 21:07:20|122.13|120.63|122.16|120.66|122.16|120.66|122.13|120.63|6
1626556050000|2021-07-17 21:07:30|122.17|120.67|122.17|120.67|122.17|120.67|122.16|120.66|7
1626556060000|2021-07-17 21:07:40|122.18|120.68|122.18|120.68|122.18|120.68|122.18|120.68|1
1626556070000|2021-07-17 21:07:50|122.2|120.7|122.21|120.71|122.22|120.72|122.2|120.7|8
1626556080000|2021-07-17 21:08:00|122.22|120.72|122.22|120.72|122.22|120.72|122.21|120.71|5
1626556090000|2021-07-17 21:08:10|122.21|120.71|122.18|120.68|122.21|120.71|122.18|120.68|4
1626556100000|2021-07-17 21:08:20|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|6
1626556110000|2021-07-17 21:08:30|122.19|120.69|122.22|120.72|122.22|120.72|122.18|120.68|4
1626556120000|2021-07-17 21:08:40|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|7
1626556130000|2021-07-17 21:08:50|122.2|120.7|122.15|120.65|122.21|120.71|122.15|120.65|6
1626556140000|2021-07-17 21:09:00|122.14|120.64|122.08|120.58|122.14|120.64|122.08|120.58|10
1626556160000|2021-07-17 21:09:20|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|2
1626556170000|2021-07-17 21:09:30|122.09|120.59|122.12|120.62|122.12|120.62|122.09|120.59|4
1626556180000|2021-07-17 21:09:40|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|6
1626556190000|2021-07-17 21:09:50|122.15|120.65|122.17|120.67|122.18|120.68|122.15|120.65|9
1626556200000|2021-07-17 21:10:00|122.16|120.66|122.17|120.67|122.18|120.68|122.16|120.66|4
1626556210000|2021-07-17 21:10:10|122.18|120.68|122.18|120.68|122.18|120.68|122.17|120.67|3
1626556220000|2021-07-17 21:10:20|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|2
1626556230000|2021-07-17 21:10:30|122.19|120.69|122.18|120.68|122.19|120.69|122.17|120.67|6
1626556250000|2021-07-17 21:10:50|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626556260000|2021-07-17 21:11:00|122.18|120.68|122.18|120.68|122.18|120.68|122.18|120.68|1
1626556270000|2021-07-17 21:11:10|122.19|120.69|122.19|120.69|122.19|120.69|122.18|120.68|3
1626556280000|2021-07-17 21:11:20|122.2|120.7|122.23|120.73|122.23|120.73|122.2|120.7|8
1626556290000|2021-07-17 21:11:30|122.24|120.74|122.25|120.75|122.26|120.76|122.23|120.73|10
1626556300000|2021-07-17 21:11:40|122.26|120.76|122.28|120.78|122.28|120.78|122.26|120.76|5
1626556310000|2021-07-17 21:11:50|122.31|120.81|122.29|120.79|122.31|120.81|122.29|120.79|3
1626556320000|2021-07-17 21:12:00|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|4
1626556330000|2021-07-17 21:12:10|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|2
1626556340000|2021-07-17 21:12:20|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|3
1626556350000|2021-07-17 21:12:30|122.28|120.78|122.28|120.78|122.28|120.78|122.27|120.77|3
1626556360000|2021-07-17 21:12:40|122.29|120.79|122.3|120.8|122.3|120.8|122.28|120.78|8
1626556370000|2021-07-17 21:12:50|122.29|120.79|122.29|120.79|122.3|120.8|122.29|120.79|3
1626556380000|2021-07-17 21:13:00|122.28|120.78|122.29|120.79|122.3|120.8|122.28|120.78|6
1626556390000|2021-07-17 21:13:10|122.3|120.8|122.32|120.82|122.32|120.82|122.29|120.79|9
1626556400000|2021-07-17 21:13:20|122.3|120.8|122.36|120.86|122.36|120.86|122.3|120.8|10
1626556410000|2021-07-17 21:13:30|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|8
1626556420000|2021-07-17 21:13:40|122.37|120.87|122.4|120.9|122.4|120.9|122.35|120.85|7
1626556430000|2021-07-17 21:13:50|122.39|120.89|122.43|120.93|122.44|120.94|122.39|120.89|8
1626556440000|2021-07-17 21:14:00|122.42|120.92|122.3|120.8|122.42|120.92|122.3|120.8|10
1626556450000|2021-07-17 21:14:10|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626556460000|2021-07-17 21:14:20|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|2
1626556470000|2021-07-17 21:14:30|122.26|120.76|122.22|120.72|122.27|120.77|122.22|120.72|7
1626556480000|2021-07-17 21:14:40|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|8
1626556490000|2021-07-17 21:14:50|122.2|120.7|122.18|120.68|122.2|120.7|122.18|120.68|5
1626556500000|2021-07-17 21:15:00|122.19|120.69|122.19|120.69|122.19|120.69|122.18|120.68|7
1626556510000|2021-07-17 21:15:10|122.2|120.7|122.2|120.7|122.2|120.7|122.2|120.7|1
1626556520000|2021-07-17 21:15:20|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626556530000|2021-07-17 21:15:30|122.22|120.72|122.24|120.74|122.24|120.74|122.22|120.72|3
1626556540000|2021-07-17 21:15:40|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|7
1626556550000|2021-07-17 21:15:50|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|4
1626556560000|2021-07-17 21:16:00|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|2
1626556570000|2021-07-17 21:16:10|122.26|120.76|122.26|120.76|122.27|120.77|122.26|120.76|3
1626556580000|2021-07-17 21:16:20|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626556590000|2021-07-17 21:16:30|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626556610000|2021-07-17 21:16:50|122.28|120.78|122.3|120.8|122.3|120.8|122.28|120.78|5
1626556620000|2021-07-17 21:17:00|122.31|120.81|122.32|120.82|122.32|120.82|122.31|120.81|2
1626556630000|2021-07-17 21:17:10|122.33|120.83|122.33|120.83|122.33|120.83|122.32|120.82|3
1626556640000|2021-07-17 21:17:20|122.34|120.84|122.34|120.84|122.34|120.84|122.34|120.84|1
1626556650000|2021-07-17 21:17:30|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626556660000|2021-07-17 21:17:40|122.36|120.86|122.37|120.87|122.37|120.87|122.36|120.86|2
1626556670000|2021-07-17 21:17:50|122.38|120.88|122.4|120.9|122.41|120.91|122.38|120.88|7
1626556680000|2021-07-17 21:18:00|122.41|120.91|122.41|120.91|122.41|120.91|122.41|120.91|1
1626556690000|2021-07-17 21:18:10|122.42|120.92|122.42|120.92|122.42|120.92|122.41|120.91|3
1626556700000|2021-07-17 21:18:20|122.43|120.93|122.43|120.93|122.43|120.93|122.43|120.93|1
1626556710000|2021-07-17 21:18:30|122.44|120.94|122.44|120.94|122.44|120.94|122.43|120.93|3
1626556720000|2021-07-17 21:18:40|122.43|120.93|122.4|120.9|122.43|120.93|122.4|120.9|4
1626556740000|2021-07-17 21:19:00|122.39|120.89|122.4|120.9|122.4|120.9|122.39|120.89|2
1626556750000|2021-07-17 21:19:10|122.39|120.89|122.39|120.89|122.4|120.9|122.39|120.89|5
1626556770000|2021-07-17 21:19:30|122.4|120.9|122.39|120.89|122.4|120.9|122.39|120.89|2
1626556780000|2021-07-17 21:19:40|122.38|120.88|122.3|120.8|122.39|120.89|122.3|120.8|9
1626556790000|2021-07-17 21:19:50|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1626556800000|2021-07-17 21:20:00|122.3|120.8|122.3|120.8|122.3|120.8|122.3|120.8|1
1626556810000|2021-07-17 21:20:10|122.31|120.81|122.34|120.84|122.34|120.84|122.31|120.81|4
1626556820000|2021-07-17 21:20:20|122.35|120.85|122.38|120.88|122.38|120.88|122.35|120.85|4
1626556830000|2021-07-17 21:20:30|122.39|120.89|122.41|120.91|122.41|120.91|122.39|120.89|3
1626556840000|2021-07-17 21:20:40|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|2
1626556850000|2021-07-17 21:20:50|122.44|120.94|122.44|120.94|122.44|120.94|122.44|120.94|1
1626556860000|2021-07-17 21:21:00|122.43|120.93|122.39|120.89|122.43|120.93|122.39|120.89|5
1626556870000|2021-07-17 21:21:10|122.38|120.88|122.36|120.86|122.38|120.88|122.36|120.86|3
1626556880000|2021-07-17 21:21:20|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|2
1626556890000|2021-07-17 21:21:30|122.35|120.85|122.35|120.85|122.36|120.86|122.35|120.85|3
1626556910000|2021-07-17 21:21:50|122.36|120.86|122.4|120.9|122.41|120.91|122.36|120.86|6
1626556920000|2021-07-17 21:22:00|122.39|120.89|122.39|120.89|122.4|120.9|122.39|120.89|3
1626556930000|2021-07-17 21:22:10|122.4|120.9|122.41|120.91|122.41|120.91|122.39|120.89|3
1626556950000|2021-07-17 21:22:30|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|2
1626556960000|2021-07-17 21:22:40|122.4|120.9|122.38|120.88|122.4|120.9|122.38|120.88|5
1626556970000|2021-07-17 21:22:50|122.39|120.89|122.38|120.88|122.39|120.89|122.38|120.88|2
1626556980000|2021-07-17 21:23:00|122.39|120.89|122.37|120.87|122.39|120.89|122.37|120.87|9
1626556990000|2021-07-17 21:23:10|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626557000000|2021-07-17 21:23:20|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626557010000|2021-07-17 21:23:30|122.35|120.85|122.36|120.86|122.37|120.87|122.35|120.85|6
1626557020000|2021-07-17 21:23:40|122.37|120.87|122.38|120.88|122.38|120.88|122.37|120.87|2
1626557030000|2021-07-17 21:23:50|122.37|120.87|122.38|120.88|122.38|120.88|122.37|120.87|4
1626557040000|2021-07-17 21:24:00|122.39|120.89|122.39|120.89|122.39|120.89|122.39|120.89|1
1626557050000|2021-07-17 21:24:10|122.38|120.88|122.39|120.89|122.39|120.89|122.38|120.88|2
1626557060000|2021-07-17 21:24:20|122.4|120.9|122.42|120.92|122.42|120.92|122.4|120.9|5
1626557070000|2021-07-17 21:24:30|122.41|120.91|122.43|120.93|122.43|120.93|122.41|120.91|7
1626557100000|2021-07-17 21:25:00|122.44|120.94|122.45|120.95|122.45|120.95|122.44|120.94|2
1626557110000|2021-07-17 21:25:10|122.44|120.94|122.47|120.97|122.47|120.97|122.44|120.94|5
1626557150000|2021-07-17 21:25:50|122.48|120.98|122.48|120.98|122.48|120.98|122.48|120.98|1
1626557170000|2021-07-17 21:26:10|122.47|120.97|122.47|120.97|122.47|120.97|122.47|120.97|1
1626557180000|2021-07-17 21:26:20|122.46|120.96|122.46|120.96|122.46|120.96|122.46|120.96|1
1626557210000|2021-07-17 21:26:50|122.47|120.97|122.47|120.97|122.47|120.97|122.47|120.97|1
1626557220000|2021-07-17 21:27:00|122.48|120.98|122.49|120.99|122.5|121|122.48|120.98|4
1626557230000|2021-07-17 21:27:10|122.5|121|122.52|121.02|122.52|121.02|122.49|120.99|5
1626557240000|2021-07-17 21:27:20|122.53|121.03|122.55|121.05|122.55|121.05|122.53|121.03|5
1626557250000|2021-07-17 21:27:30|122.56|121.06|122.56|121.06|122.57|121.07|122.56|121.06|5
1626557260000|2021-07-17 21:27:40|122.55|121.05|122.54|121.04|122.56|121.06|122.54|121.04|4
1626557270000|2021-07-17 21:27:50|122.55|121.05|122.53|121.03|122.55|121.05|122.53|121.03|5
1626557280000|2021-07-17 21:28:00|122.54|121.04|122.54|121.04|122.54|121.04|122.53|121.03|3
1626557290000|2021-07-17 21:28:10|122.53|121.03|122.5|121|122.53|121.03|122.5|121|6
1626557300000|2021-07-17 21:28:20|122.49|120.99|122.44|120.94|122.5|121|122.44|120.94|10
1626557310000|2021-07-17 21:28:30|122.43|120.93|122.42|120.92|122.44|120.94|122.42|120.92|6
1626557320000|2021-07-17 21:28:40|122.41|120.91|122.42|120.92|122.42|120.92|122.41|120.91|4
1626557330000|2021-07-17 21:28:50|122.41|120.91|122.42|120.92|122.42|120.92|122.41|120.91|2
1626557340000|2021-07-17 21:29:00|122.43|120.93|122.42|120.92|122.43|120.93|122.42|120.92|2
1626557360000|2021-07-17 21:29:20|122.41|120.91|122.37|120.87|122.41|120.91|122.37|120.87|4
1626557370000|2021-07-17 21:29:30|122.36|120.86|122.36|120.86|122.37|120.87|122.36|120.86|3
1626557380000|2021-07-17 21:29:40|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626557390000|2021-07-17 21:29:50|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626557400000|2021-07-17 21:30:00|122.35|120.85|122.34|120.84|122.36|120.86|122.34|120.84|6
1626557410000|2021-07-17 21:30:10|122.35|120.85|122.35|120.85|122.35|120.85|122.34|120.84|3
1626557420000|2021-07-17 21:30:20|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|2
1626557430000|2021-07-17 21:30:30|122.34|120.84|122.35|120.85|122.35|120.85|122.34|120.84|2
1626557440000|2021-07-17 21:30:40|122.34|120.84|122.33|120.83|122.35|120.85|122.33|120.83|4
1626557450000|2021-07-17 21:30:50|122.32|120.82|122.3|120.8|122.32|120.82|122.3|120.8|5
1626557460000|2021-07-17 21:31:00|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626557470000|2021-07-17 21:31:10|122.3|120.8|122.29|120.79|122.3|120.8|122.29|120.79|6
1626557480000|2021-07-17 21:31:20|122.3|120.8|122.29|120.79|122.3|120.8|122.28|120.78|4
1626557490000|2021-07-17 21:31:30|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|6
1626557500000|2021-07-17 21:31:40|122.28|120.78|122.27|120.77|122.29|120.79|122.27|120.77|4
1626557510000|2021-07-17 21:31:50|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626557520000|2021-07-17 21:32:00|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|4
1626557530000|2021-07-17 21:32:10|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626557540000|2021-07-17 21:32:20|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|8
1626557550000|2021-07-17 21:32:30|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|4
1626557560000|2021-07-17 21:32:40|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626557570000|2021-07-17 21:32:50|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626557580000|2021-07-17 21:33:00|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626557590000|2021-07-17 21:33:10|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|3
1626557600000|2021-07-17 21:33:20|122.28|120.78|122.3|120.8|122.3|120.8|122.28|120.78|3
1626557610000|2021-07-17 21:33:30|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626557630000|2021-07-17 21:33:50|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|2
1626557640000|2021-07-17 21:34:00|122.3|120.8|122.31|120.81|122.31|120.81|122.29|120.79|4
1626557650000|2021-07-17 21:34:10|122.32|120.82|122.32|120.82|122.33|120.83|122.32|120.82|3
1626557660000|2021-07-17 21:34:20|122.31|120.81|122.28|120.78|122.32|120.82|122.28|120.78|16
1626557670000|2021-07-17 21:34:30|122.29|120.79|122.26|120.76|122.29|120.79|122.26|120.76|4
1626557690000|2021-07-17 21:34:50|122.25|120.75|122.26|120.76|122.26|120.76|122.25|120.75|2
1626557700000|2021-07-17 21:35:00|122.25|120.75|122.26|120.76|122.26|120.76|122.25|120.75|6
1626557710000|2021-07-17 21:35:10|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626557730000|2021-07-17 21:35:30|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626557740000|2021-07-17 21:35:40|122.23|120.73|122.25|120.75|122.25|120.75|122.23|120.73|7
1626557750000|2021-07-17 21:35:50|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|2
1626557760000|2021-07-17 21:36:00|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626557770000|2021-07-17 21:36:10|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626557780000|2021-07-17 21:36:20|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|4
1626557790000|2021-07-17 21:36:30|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626557800000|2021-07-17 21:36:40|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626557810000|2021-07-17 21:36:50|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|3
1626557820000|2021-07-17 21:37:00|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626557840000|2021-07-17 21:37:20|122.24|120.74|122.28|120.78|122.28|120.78|122.24|120.74|5
1626557850000|2021-07-17 21:37:30|122.29|120.79|122.31|120.81|122.31|120.81|122.29|120.79|5
1626557860000|2021-07-17 21:37:40|122.32|120.82|122.32|120.82|122.33|120.83|122.31|120.81|9
1626557870000|2021-07-17 21:37:50|122.33|120.83|122.33|120.83|122.33|120.83|122.32|120.82|3
1626557880000|2021-07-17 21:38:00|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|4
1626557910000|2021-07-17 21:38:30|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|2
1626557920000|2021-07-17 21:38:40|122.32|120.82|122.32|120.82|122.34|120.84|122.32|120.82|5
1626557940000|2021-07-17 21:39:00|122.33|120.83|122.3|120.8|122.33|120.83|122.3|120.8|8
1626557950000|2021-07-17 21:39:10|122.31|120.81|122.31|120.81|122.32|120.82|122.3|120.8|5
1626557960000|2021-07-17 21:39:20|122.32|120.82|122.34|120.84|122.34|120.84|122.32|120.82|9
1626557970000|2021-07-17 21:39:30|122.33|120.83|122.32|120.82|122.33|120.83|122.32|120.82|4
1626557980000|2021-07-17 21:39:40|122.33|120.83|122.35|120.85|122.36|120.86|122.33|120.83|7
1626558000000|2021-07-17 21:40:00|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626558010000|2021-07-17 21:40:10|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|6
1626558020000|2021-07-17 21:40:20|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|2
1626558030000|2021-07-17 21:40:30|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1626558040000|2021-07-17 21:40:40|122.35|120.85|122.35|120.85|122.36|120.86|122.35|120.85|3
1626558050000|2021-07-17 21:40:50|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626558090000|2021-07-17 21:41:30|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|2
1626558110000|2021-07-17 21:41:50|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1626558120000|2021-07-17 21:42:00|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626558150000|2021-07-17 21:42:30|122.34|120.84|122.34|120.84|122.34|120.84|122.34|120.84|1
1626558160000|2021-07-17 21:42:40|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1626558180000|2021-07-17 21:43:00|122.31|120.81|122.25|120.75|122.31|120.81|122.25|120.75|7
1626558190000|2021-07-17 21:43:10|122.24|120.74|122.24|120.74|122.25|120.75|122.23|120.73|5
1626558200000|2021-07-17 21:43:20|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|4
1626558210000|2021-07-17 21:43:30|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|3
1626558220000|2021-07-17 21:43:40|122.2|120.7|122.21|120.71|122.21|120.71|122.2|120.7|8
1626558230000|2021-07-17 21:43:50|122.22|120.72|122.2|120.7|122.25|120.75|122.2|120.7|8
1626558240000|2021-07-17 21:44:00|122.21|120.71|122.19|120.69|122.22|120.72|122.18|120.68|6
1626558250000|2021-07-17 21:44:10|122.18|120.68|122.17|120.67|122.18|120.68|122.17|120.67|4
1626558260000|2021-07-17 21:44:20|122.18|120.68|122.15|120.65|122.18|120.68|122.15|120.65|8
1626558270000|2021-07-17 21:44:30|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626558290000|2021-07-17 21:44:50|122.14|120.64|122.13|120.63|122.15|120.65|122.13|120.63|7
1626558300000|2021-07-17 21:45:00|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626558310000|2021-07-17 21:45:10|122.14|120.64|122.24|120.74|122.24|120.74|122.14|120.64|8
1626558320000|2021-07-17 21:45:20|122.23|120.73|122.3|120.8|122.3|120.8|122.23|120.73|9
1626558330000|2021-07-17 21:45:30|122.31|120.81|122.31|120.81|122.31|120.81|122.3|120.8|5
1626558340000|2021-07-17 21:45:40|122.3|120.8|122.26|120.76|122.3|120.8|122.25|120.75|10
1626558350000|2021-07-17 21:45:50|122.27|120.77|122.23|120.73|122.29|120.79|122.23|120.73|10
1626558360000|2021-07-17 21:46:00|122.22|120.72|122.21|120.71|122.24|120.74|122.21|120.71|6
1626558370000|2021-07-17 21:46:10|122.22|120.72|122.24|120.74|122.24|120.74|122.21|120.71|7
1626558380000|2021-07-17 21:46:20|122.25|120.75|122.22|120.72|122.25|120.75|122.22|120.72|6
1626558390000|2021-07-17 21:46:30|122.21|120.71|122.21|120.71|122.21|120.71|122.2|120.7|3
1626558400000|2021-07-17 21:46:40|122.2|120.7|122.14|120.64|122.2|120.7|122.14|120.64|5
1626558410000|2021-07-17 21:46:50|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|3
1626558430000|2021-07-17 21:47:10|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626558440000|2021-07-17 21:47:20|122.13|120.63|122.13|120.63|122.13|120.63|122.13|120.63|1
1626558450000|2021-07-17 21:47:30|122.12|120.62|122.13|120.63|122.13|120.63|122.12|120.62|2
1626558460000|2021-07-17 21:47:40|122.14|120.64|122.12|120.62|122.14|120.64|122.12|120.62|7
1626558470000|2021-07-17 21:47:50|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|4
1626558480000|2021-07-17 21:48:00|122.08|120.58|122.05|120.55|122.08|120.58|122.05|120.55|4
1626558490000|2021-07-17 21:48:10|122.04|120.54|122|120.5|122.04|120.54|122|120.5|7
1626558500000|2021-07-17 21:48:20|122.01|120.51|122|120.5|122.02|120.52|122|120.5|4
1626558510000|2021-07-17 21:48:30|122.01|120.51|122|120.5|122.01|120.51|122|120.5|2
1626558520000|2021-07-17 21:48:40|122.01|120.51|121.99|120.49|122.01|120.51|121.99|120.49|3
1626558530000|2021-07-17 21:48:50|122|120.5|122|120.5|122|120.5|121.99|120.49|3
1626558550000|2021-07-17 21:49:10|121.97|120.47|121.97|120.47|121.97|120.47|121.97|120.47|1
1626558560000|2021-07-17 21:49:20|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|4
1626558570000|2021-07-17 21:49:30|121.96|120.46|121.96|120.46|121.96|120.46|121.95|120.45|5
1626558580000|2021-07-17 21:49:40|121.95|120.45|121.95|120.45|121.95|120.45|121.95|120.45|1
1626558590000|2021-07-17 21:49:50|121.94|120.44|121.94|120.44|121.94|120.44|121.94|120.44|1
1626558600000|2021-07-17 21:50:00|121.95|120.45|121.93|120.43|121.95|120.45|121.93|120.43|7
1626558610000|2021-07-17 21:50:10|121.92|120.42|121.92|120.42|121.92|120.42|121.91|120.41|3
1626558620000|2021-07-17 21:50:20|121.91|120.41|121.91|120.41|121.92|120.42|121.91|120.41|3
1626558630000|2021-07-17 21:50:30|121.92|120.42|121.92|120.42|121.92|120.42|121.92|120.42|1
1626558640000|2021-07-17 21:50:40|121.93|120.43|121.93|120.43|121.93|120.43|121.93|120.43|1
1626558650000|2021-07-17 21:50:50|121.94|120.44|121.92|120.42|121.94|120.44|121.92|120.42|3
1626558660000|2021-07-17 21:51:00|121.93|120.43|121.98|120.48|121.98|120.48|121.93|120.43|7
1626558670000|2021-07-17 21:51:10|121.99|120.49|121.98|120.48|121.99|120.49|121.97|120.47|4
1626558680000|2021-07-17 21:51:20|121.99|120.49|122|120.5|122.01|120.51|121.98|120.48|10
1626558690000|2021-07-17 21:51:30|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626558700000|2021-07-17 21:51:40|121.97|120.47|121.92|120.42|121.97|120.47|121.92|120.42|7
1626558710000|2021-07-17 21:51:50|121.93|120.43|121.92|120.42|121.93|120.43|121.92|120.42|6
1626558730000|2021-07-17 21:52:10|121.93|120.43|121.93|120.43|121.94|120.44|121.93|120.43|5
1626558750000|2021-07-17 21:52:30|121.94|120.44|121.97|120.47|121.97|120.47|121.94|120.44|6
1626558760000|2021-07-17 21:52:40|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|2
1626558770000|2021-07-17 21:52:50|121.94|120.44|121.91|120.41|121.94|120.44|121.91|120.41|4
1626558780000|2021-07-17 21:53:00|121.92|120.42|121.91|120.41|121.92|120.42|121.91|120.41|2
1626558790000|2021-07-17 21:53:10|121.92|120.42|121.96|120.46|121.96|120.46|121.91|120.41|8
1626558800000|2021-07-17 21:53:20|121.95|120.45|121.95|120.45|121.95|120.45|121.95|120.45|1
1626558810000|2021-07-17 21:53:30|121.96|120.46|121.9|120.4|121.96|120.46|121.9|120.4|7
1626558820000|2021-07-17 21:53:40|121.89|120.39|121.9|120.4|121.9|120.4|121.89|120.39|2
1626558830000|2021-07-17 21:53:50|121.91|120.41|121.91|120.41|121.91|120.41|121.9|120.4|3
1626558840000|2021-07-17 21:54:00|121.9|120.4|121.9|120.4|121.91|120.41|121.9|120.4|9
1626558850000|2021-07-17 21:54:10|121.91|120.41|121.92|120.42|121.93|120.43|121.91|120.41|4
1626558860000|2021-07-17 21:54:20|121.91|120.41|121.93|120.43|121.93|120.43|121.91|120.41|3
1626558870000|2021-07-17 21:54:30|121.94|120.44|121.95|120.45|121.95|120.45|121.94|120.44|2
1626558880000|2021-07-17 21:54:40|121.94|120.44|121.92|120.42|121.94|120.44|121.91|120.41|7
1626558890000|2021-07-17 21:54:50|121.93|120.43|121.92|120.42|121.93|120.43|121.92|120.42|2
1626558900000|2021-07-17 21:55:00|121.93|120.43|122.07|120.57|122.07|120.57|121.93|120.43|12
1626558910000|2021-07-17 21:55:10|122.08|120.58|122.06|120.56|122.08|120.58|122.05|120.55|7
1626558920000|2021-07-17 21:55:20|122.05|120.55|122.04|120.54|122.05|120.55|122.02|120.52|6
1626558930000|2021-07-17 21:55:30|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|4
1626558940000|2021-07-17 21:55:40|122.03|120.53|122.04|120.54|122.08|120.58|122.03|120.53|8
1626558950000|2021-07-17 21:55:50|122.03|120.53|122.07|120.57|122.07|120.57|122.03|120.53|7
1626558960000|2021-07-17 21:56:00|122.08|120.58|122.08|120.58|122.08|120.58|122.07|120.57|3
1626558970000|2021-07-17 21:56:10|122.07|120.57|122.03|120.53|122.07|120.57|122.03|120.53|3
1626558980000|2021-07-17 21:56:20|122.02|120.52|122.02|120.52|122.02|120.52|122.01|120.51|3
1626558990000|2021-07-17 21:56:30|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|4
1626559000000|2021-07-17 21:56:40|122.04|120.54|122.04|120.54|122.05|120.55|122.04|120.54|3
1626559010000|2021-07-17 21:56:50|122.03|120.53|122.05|120.55|122.05|120.55|122.03|120.53|3
1626559020000|2021-07-17 21:57:00|122.04|120.54|122.04|120.54|122.04|120.54|122.04|120.54|1
1626559040000|2021-07-17 21:57:20|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626559050000|2021-07-17 21:57:30|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|4
1626559060000|2021-07-17 21:57:40|122.04|120.54|122.02|120.52|122.04|120.54|122.02|120.52|5
1626559070000|2021-07-17 21:57:50|122|120.5|121.95|120.45|122|120.5|121.95|120.45|10
1626559080000|2021-07-17 21:58:00|121.94|120.44|121.96|120.46|121.97|120.47|121.94|120.44|7
1626559090000|2021-07-17 21:58:10|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|2
1626559110000|2021-07-17 21:58:30|121.95|120.45|122|120.5|122|120.5|121.95|120.45|11
1626559120000|2021-07-17 21:58:40|121.99|120.49|122.02|120.52|122.02|120.52|121.99|120.49|10
1626559130000|2021-07-17 21:58:50|122.03|120.53|122.07|120.57|122.07|120.57|122.03|120.53|13
1626559140000|2021-07-17 21:59:00|122.08|120.58|122.04|120.54|122.08|120.58|122.04|120.54|7
1626559150000|2021-07-17 21:59:10|122.03|120.53|122.07|120.57|122.07|120.57|122.03|120.53|8
1626559160000|2021-07-17 21:59:20|122.08|120.58|122.04|120.54|122.08|120.58|122.04|120.54|7
1626559170000|2021-07-17 21:59:30|122.03|120.53|122.03|120.53|122.03|120.53|122.03|120.53|1
1626559180000|2021-07-17 21:59:40|122.02|120.52|122.07|120.57|122.07|120.57|122.02|120.52|7
1626559190000|2021-07-17 21:59:50|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|6
1626559200000|2021-07-17 22:00:00|122.06|120.56|122.01|120.51|122.07|120.57|122|120.5|16
1626559210000|2021-07-17 22:00:10|122|120.5|121.98|120.48|122.01|120.51|121.98|120.48|5
1626559220000|2021-07-17 22:00:20|121.99|120.49|121.98|120.48|121.99|120.49|121.97|120.47|10
1626559230000|2021-07-17 22:00:30|121.97|120.47|121.94|120.44|121.98|120.48|121.94|120.44|6
1626559240000|2021-07-17 22:00:40|121.93|120.43|121.91|120.41|121.93|120.43|121.9|120.4|5
1626559250000|2021-07-17 22:00:50|121.9|120.4|121.93|120.43|121.93|120.43|121.89|120.39|7
1626559260000|2021-07-17 22:01:00|121.92|120.42|121.94|120.44|121.94|120.44|121.92|120.42|3
1626559270000|2021-07-17 22:01:10|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|2
1626559280000|2021-07-17 22:01:20|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|2
1626559300000|2021-07-17 22:01:40|121.93|120.43|121.94|120.44|121.94|120.44|121.93|120.43|2
1626559320000|2021-07-17 22:02:00|121.93|120.43|121.93|120.43|121.93|120.43|121.93|120.43|1
1626559330000|2021-07-17 22:02:10|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|2
1626559350000|2021-07-17 22:02:30|121.91|120.41|121.91|120.41|121.91|120.41|121.91|120.41|1
1626559360000|2021-07-17 22:02:40|121.92|120.42|121.91|120.41|121.92|120.42|121.91|120.41|2
1626559370000|2021-07-17 22:02:50|121.9|120.4|121.91|120.41|121.92|120.42|121.9|120.4|10
1626559380000|2021-07-17 22:03:00|121.9|120.4|121.91|120.41|121.91|120.41|121.9|120.4|2
1626559390000|2021-07-17 22:03:10|121.9|120.4|121.89|120.39|121.91|120.41|121.89|120.39|4
1626559400000|2021-07-17 22:03:20|121.88|120.38|121.88|120.38|121.89|120.39|121.88|120.38|3
1626559410000|2021-07-17 22:03:30|121.87|120.37|121.85|120.35|121.87|120.37|121.85|120.35|2
1626559420000|2021-07-17 22:03:40|121.84|120.34|121.86|120.36|121.87|120.37|121.84|120.34|9
1626559430000|2021-07-17 22:03:50|121.85|120.35|121.85|120.35|121.87|120.37|121.85|120.35|9
1626559440000|2021-07-17 22:04:00|121.86|120.36|121.86|120.36|121.87|120.37|121.86|120.36|9
1626559450000|2021-07-17 22:04:10|121.87|120.37|121.86|120.36|121.87|120.37|121.86|120.36|2
1626559460000|2021-07-17 22:04:20|121.85|120.35|121.84|120.34|121.86|120.36|121.84|120.34|4
1626559470000|2021-07-17 22:04:30|121.85|120.35|121.84|120.34|121.85|120.35|121.84|120.34|2
1626559480000|2021-07-17 22:04:40|121.83|120.33|121.76|120.26|121.83|120.33|121.76|120.26|10
1626559490000|2021-07-17 22:04:50|121.77|120.27|121.77|120.27|121.78|120.28|121.77|120.27|3
1626559500000|2021-07-17 22:05:00|121.76|120.26|121.8|120.3|121.81|120.31|121.75|120.25|13
1626559510000|2021-07-17 22:05:10|121.82|120.32|121.93|120.43|121.93|120.43|121.82|120.32|15
1626559520000|2021-07-17 22:05:20|121.94|120.44|121.94|120.44|121.95|120.45|121.93|120.43|11
1626559530000|2021-07-17 22:05:30|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|6
1626559540000|2021-07-17 22:05:40|121.98|120.48|121.94|120.44|121.98|120.48|121.94|120.44|4
1626559550000|2021-07-17 22:05:50|121.95|120.45|121.92|120.42|121.95|120.45|121.91|120.41|10
1626559560000|2021-07-17 22:06:00|121.93|120.43|121.93|120.43|121.93|120.43|121.92|120.42|3
1626559570000|2021-07-17 22:06:10|121.94|120.44|121.94|120.44|121.95|120.45|121.93|120.43|5
1626559580000|2021-07-17 22:06:20|121.93|120.43|121.93|120.43|121.93|120.43|121.92|120.42|5
1626559590000|2021-07-17 22:06:30|121.92|120.42|121.92|120.42|121.92|120.42|121.91|120.41|7
1626559600000|2021-07-17 22:06:40|121.91|120.41|121.91|120.41|121.92|120.42|121.9|120.4|7
1626559610000|2021-07-17 22:06:50|121.93|120.43|121.99|120.49|122|120.5|121.93|120.43|16
1626559620000|2021-07-17 22:07:00|121.98|120.48|121.89|120.39|121.98|120.48|121.87|120.37|10
1626559630000|2021-07-17 22:07:10|121.88|120.38|121.89|120.39|121.89|120.39|121.88|120.38|2
1626559640000|2021-07-17 22:07:20|121.9|120.4|121.91|120.41|121.92|120.42|121.9|120.4|6
1626559650000|2021-07-17 22:07:30|121.9|120.4|121.9|120.4|121.91|120.41|121.89|120.39|7
1626559660000|2021-07-17 22:07:40|121.89|120.39|121.89|120.39|121.9|120.4|121.89|120.39|11
1626559670000|2021-07-17 22:07:50|121.9|120.4|121.88|120.38|121.9|120.4|121.88|120.38|3
1626559680000|2021-07-17 22:08:00|121.86|120.36|121.77|120.27|121.86|120.36|121.76|120.26|14
1626559690000|2021-07-17 22:08:10|121.78|120.28|121.86|120.36|121.86|120.36|121.78|120.28|6
1626559700000|2021-07-17 22:08:20|121.85|120.35|121.82|120.32|121.86|120.36|121.82|120.32|14
1626559710000|2021-07-17 22:08:30|121.83|120.33|121.8|120.3|121.83|120.33|121.8|120.3|5
1626559720000|2021-07-17 22:08:40|121.78|120.28|121.73|120.23|121.78|120.28|121.72|120.22|11
1626559730000|2021-07-17 22:08:50|121.74|120.24|121.76|120.26|121.78|120.28|121.73|120.23|14
1626559740000|2021-07-17 22:09:00|121.77|120.27|121.7|120.2|121.77|120.27|121.7|120.2|9
1626559750000|2021-07-17 22:09:10|121.69|120.19|121.68|120.18|121.7|120.2|121.68|120.18|4
1626559760000|2021-07-17 22:09:20|121.69|120.19|121.71|120.21|121.73|120.23|121.69|120.19|9
1626559770000|2021-07-17 22:09:30|121.7|120.2|121.69|120.19|121.7|120.2|121.66|120.16|10
1626559780000|2021-07-17 22:09:40|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|5
1626559790000|2021-07-17 22:09:50|121.65|120.15|121.65|120.15|121.66|120.16|121.65|120.15|7
1626559800000|2021-07-17 22:10:00|121.66|120.16|121.74|120.24|121.74|120.24|121.65|120.15|8
1626559810000|2021-07-17 22:10:10|121.75|120.25|121.74|120.24|121.8|120.3|121.74|120.24|11
1626559820000|2021-07-17 22:10:20|121.75|120.25|121.73|120.23|121.75|120.25|121.73|120.23|11
1626559830000|2021-07-17 22:10:30|121.72|120.22|121.71|120.21|121.72|120.22|121.68|120.18|10
1626559840000|2021-07-17 22:10:40|121.7|120.2|121.74|120.24|121.74|120.24|121.69|120.19|11
1626559850000|2021-07-17 22:10:50|121.75|120.25|121.74|120.24|121.75|120.25|121.71|120.21|10
1626559860000|2021-07-17 22:11:00|121.73|120.23|121.72|120.22|121.74|120.24|121.71|120.21|6
1626559870000|2021-07-17 22:11:10|121.73|120.23|121.77|120.27|121.77|120.27|121.73|120.23|6
1626559880000|2021-07-17 22:11:20|121.79|120.29|121.78|120.28|121.8|120.3|121.76|120.26|15
1626559890000|2021-07-17 22:11:30|121.79|120.29|121.81|120.31|121.81|120.31|121.78|120.28|5
1626559900000|2021-07-17 22:11:40|121.82|120.32|121.8|120.3|121.82|120.32|121.8|120.3|13
1626559910000|2021-07-17 22:11:50|121.81|120.31|121.87|120.37|121.88|120.38|121.81|120.31|11
1626559920000|2021-07-17 22:12:00|121.86|120.36|121.82|120.32|121.88|120.38|121.8|120.3|12
1626559930000|2021-07-17 22:12:10|121.83|120.33|121.81|120.31|121.83|120.33|121.81|120.31|3
1626559950000|2021-07-17 22:12:30|121.8|120.3|121.81|120.31|121.82|120.32|121.8|120.3|4
1626559960000|2021-07-17 22:12:40|121.8|120.3|121.78|120.28|121.81|120.31|121.78|120.28|7
1626559970000|2021-07-17 22:12:50|121.77|120.27|121.78|120.28|121.78|120.28|121.77|120.27|2
1626559980000|2021-07-17 22:13:00|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|2
1626559990000|2021-07-17 22:13:10|121.74|120.24|121.73|120.23|121.74|120.24|121.73|120.23|2
1626560000000|2021-07-17 22:13:20|121.72|120.22|121.71|120.21|121.72|120.22|121.68|120.18|7
1626560010000|2021-07-17 22:13:30|121.72|120.22|121.78|120.28|121.78|120.28|121.72|120.22|9
1626560020000|2021-07-17 22:13:40|121.79|120.29|121.79|120.29|121.79|120.29|121.79|120.29|1
1626560030000|2021-07-17 22:13:50|121.78|120.28|121.79|120.29|121.79|120.29|121.77|120.27|8
1626560040000|2021-07-17 22:14:00|121.78|120.28|121.69|120.19|121.78|120.28|121.69|120.19|11
1626560050000|2021-07-17 22:14:10|121.7|120.2|121.7|120.2|121.7|120.2|121.69|120.19|3
1626560060000|2021-07-17 22:14:20|121.69|120.19|121.7|120.2|121.71|120.21|121.69|120.19|6
1626560070000|2021-07-17 22:14:30|121.69|120.19|121.7|120.2|121.7|120.2|121.69|120.19|2
1626560080000|2021-07-17 22:14:40|121.71|120.21|121.74|120.24|121.74|120.24|121.71|120.21|4
1626560090000|2021-07-17 22:14:50|121.73|120.23|121.72|120.22|121.74|120.24|121.71|120.21|10
1626560100000|2021-07-17 22:15:00|121.71|120.21|121.67|120.17|121.72|120.22|121.66|120.16|11
1626560110000|2021-07-17 22:15:10|121.66|120.16|121.73|120.23|121.73|120.23|121.66|120.16|17
1626560120000|2021-07-17 22:15:20|121.74|120.24|121.7|120.2|121.75|120.25|121.7|120.2|7
1626560130000|2021-07-17 22:15:30|121.69|120.19|121.68|120.18|121.69|120.19|121.67|120.17|4
1626560140000|2021-07-17 22:15:40|121.67|120.17|121.64|120.14|121.67|120.17|121.64|120.14|6
1626560150000|2021-07-17 22:15:50|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|4
1626560160000|2021-07-17 22:16:00|121.63|120.13|121.61|120.11|121.63|120.13|121.61|120.11|5
1626560170000|2021-07-17 22:16:10|121.62|120.12|121.63|120.13|121.69|120.19|121.62|120.12|14
1626560180000|2021-07-17 22:16:20|121.62|120.12|121.62|120.12|121.63|120.13|121.62|120.12|3
1626560190000|2021-07-17 22:16:30|121.61|120.11|121.61|120.11|121.62|120.12|121.6|120.1|7
1626560200000|2021-07-17 22:16:40|121.62|120.12|121.61|120.11|121.62|120.12|121.61|120.11|2
1626560220000|2021-07-17 22:17:00|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|3
1626560230000|2021-07-17 22:17:10|121.61|120.11|121.65|120.15|121.65|120.15|121.61|120.11|5
1626560240000|2021-07-17 22:17:20|121.66|120.16|121.64|120.14|121.66|120.16|121.64|120.14|5
1626560250000|2021-07-17 22:17:30|121.65|120.15|121.66|120.16|121.66|120.16|121.65|120.15|2
1626560260000|2021-07-17 22:17:40|121.68|120.18|121.68|120.18|121.68|120.18|121.67|120.17|5
1626560270000|2021-07-17 22:17:50|121.69|120.19|121.68|120.18|121.7|120.2|121.68|120.18|4
1626560290000|2021-07-17 22:18:10|121.69|120.19|121.69|120.19|121.69|120.19|121.68|120.18|3
1626560310000|2021-07-17 22:18:30|121.68|120.18|121.69|120.19|121.69|120.19|121.66|120.16|8
1626560320000|2021-07-17 22:18:40|121.7|120.2|121.7|120.2|121.71|120.21|121.69|120.19|7
1626560330000|2021-07-17 22:18:50|121.69|120.19|121.72|120.22|121.73|120.23|121.69|120.19|10
1626560340000|2021-07-17 22:19:00|121.73|120.23|121.74|120.24|121.74|120.24|121.72|120.22|4
1626560350000|2021-07-17 22:19:10|121.73|120.23|121.78|120.28|121.79|120.29|121.73|120.23|10
1626560360000|2021-07-17 22:19:20|121.77|120.27|121.71|120.21|121.79|120.29|121.71|120.21|12
1626560370000|2021-07-17 22:19:30|121.72|120.22|121.73|120.23|121.74|120.24|121.71|120.21|8
1626560380000|2021-07-17 22:19:40|121.74|120.24|121.75|120.25|121.75|120.25|121.73|120.23|4
1626560390000|2021-07-17 22:19:50|121.74|120.24|121.76|120.26|121.76|120.26|121.74|120.24|7
1626560400000|2021-07-17 22:20:00|121.75|120.25|121.73|120.23|121.75|120.25|121.72|120.22|9
1626560410000|2021-07-17 22:20:10|121.72|120.22|121.76|120.26|121.76|120.26|121.72|120.22|5
1626560420000|2021-07-17 22:20:20|121.75|120.25|121.73|120.23|121.75|120.25|121.73|120.23|3
1626560440000|2021-07-17 22:20:40|121.74|120.24|121.75|120.25|121.75|120.25|121.74|120.24|4
1626560450000|2021-07-17 22:20:50|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|2
1626560460000|2021-07-17 22:21:00|121.74|120.24|121.72|120.22|121.74|120.24|121.72|120.22|3
1626560470000|2021-07-17 22:21:10|121.71|120.21|121.7|120.2|121.71|120.21|121.7|120.2|2
1626560480000|2021-07-17 22:21:20|121.71|120.21|121.7|120.2|121.71|120.21|121.7|120.2|10
1626560490000|2021-07-17 22:21:30|121.69|120.19|121.69|120.19|121.69|120.19|121.69|120.19|1
1626560500000|2021-07-17 22:21:40|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|8
1626560510000|2021-07-17 22:21:50|121.7|120.2|121.71|120.21|121.71|120.21|121.7|120.2|2
1626560520000|2021-07-17 22:22:00|121.7|120.2|121.72|120.22|121.72|120.22|121.7|120.2|6
1626560530000|2021-07-17 22:22:10|121.73|120.23|121.74|120.24|121.76|120.26|121.73|120.23|8
1626560540000|2021-07-17 22:22:20|121.75|120.25|121.75|120.25|121.75|120.25|121.73|120.23|5
1626560550000|2021-07-17 22:22:30|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|4
1626560560000|2021-07-17 22:22:40|121.74|120.24|121.74|120.24|121.74|120.24|121.73|120.23|3
1626560570000|2021-07-17 22:22:50|121.73|120.23|121.73|120.23|121.74|120.24|121.73|120.23|3
1626560580000|2021-07-17 22:23:00|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|3
1626560590000|2021-07-17 22:23:10|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|4
1626560600000|2021-07-17 22:23:20|121.75|120.25|121.77|120.27|121.77|120.27|121.75|120.25|3
1626560610000|2021-07-17 22:23:30|121.78|120.28|121.84|120.34|121.86|120.36|121.78|120.28|16
1626560620000|2021-07-17 22:23:40|121.85|120.35|121.86|120.36|121.86|120.36|121.84|120.34|8
1626560630000|2021-07-17 22:23:50|121.85|120.35|121.85|120.35|121.86|120.36|121.85|120.35|3
1626560640000|2021-07-17 22:24:00|121.84|120.34|121.81|120.31|121.85|120.35|121.79|120.29|10
1626560650000|2021-07-17 22:24:10|121.8|120.3|121.8|120.3|121.81|120.31|121.8|120.3|5
1626560660000|2021-07-17 22:24:20|121.81|120.31|121.75|120.25|121.81|120.31|121.75|120.25|7
1626560670000|2021-07-17 22:24:30|121.74|120.24|121.75|120.25|121.75|120.25|121.73|120.23|7
1626560680000|2021-07-17 22:24:40|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|4
1626560710000|2021-07-17 22:25:10|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|4
1626560720000|2021-07-17 22:25:20|121.76|120.26|121.75|120.25|121.76|120.26|121.75|120.25|2
1626560730000|2021-07-17 22:25:30|121.76|120.26|121.76|120.26|121.76|120.26|121.76|120.26|1
1626560740000|2021-07-17 22:25:40|121.78|120.28|121.81|120.31|121.82|120.32|121.78|120.28|8
1626560750000|2021-07-17 22:25:50|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|4
1626560760000|2021-07-17 22:26:00|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|4
1626560770000|2021-07-17 22:26:10|121.78|120.28|121.75|120.25|121.78|120.28|121.75|120.25|6
1626560780000|2021-07-17 22:26:20|121.76|120.26|121.76|120.26|121.76|120.26|121.75|120.25|5
1626560790000|2021-07-17 22:26:30|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|2
1626560810000|2021-07-17 22:26:50|121.73|120.23|121.66|120.16|121.73|120.23|121.66|120.16|6
1626560820000|2021-07-17 22:27:00|121.67|120.17|121.68|120.18|121.68|120.18|121.66|120.16|4
1626560830000|2021-07-17 22:27:10|121.69|120.19|121.69|120.19|121.7|120.2|121.68|120.18|7
1626560840000|2021-07-17 22:27:20|121.7|120.2|121.55|120.05|121.72|120.22|121.54|120.04|14
1626560850000|2021-07-17 22:27:30|121.54|120.04|121.5|120|121.55|120.05|121.5|120|13
1626560870000|2021-07-17 22:27:50|121.49|119.99|121.39|119.89|121.49|119.99|121.39|119.89|9
1626560880000|2021-07-17 22:28:00|121.38|119.88|121.31|119.81|121.39|119.89|121.31|119.81|9
1626560890000|2021-07-17 22:28:10|121.3|119.8|121.21|119.71|121.3|119.8|121.2|119.7|12
1626560900000|2021-07-17 22:28:20|121.2|119.7|121.2|119.7|121.2|119.7|121.19|119.69|3
1626560910000|2021-07-17 22:28:30|121.21|119.71|121.21|119.71|121.28|119.78|121.2|119.7|12
1626560920000|2021-07-17 22:28:40|121.2|119.7|121.18|119.68|121.21|119.71|121.18|119.68|5
1626560930000|2021-07-17 22:28:50|121.19|119.69|121.21|119.71|121.21|119.71|121.18|119.68|7
1626560940000|2021-07-17 22:29:00|121.2|119.7|121.21|119.71|121.21|119.71|121.19|119.69|8
1626560950000|2021-07-17 22:29:10|121.22|119.72|121.17|119.67|121.23|119.73|121.16|119.66|12
1626560960000|2021-07-17 22:29:20|121.16|119.66|121.22|119.72|121.22|119.72|121.16|119.66|6
1626560970000|2021-07-17 22:29:30|121.23|119.73|121.21|119.71|121.27|119.77|121.21|119.71|16
1626560980000|2021-07-17 22:29:40|121.2|119.7|121.1|119.6|121.2|119.7|121.1|119.6|15
1626560990000|2021-07-17 22:29:50|121.11|119.61|121.1|119.6|121.12|119.62|121.09|119.59|8
1626561000000|2021-07-17 22:30:00|121.11|119.61|121.09|119.59|121.11|119.61|121.07|119.57|13
1626561010000|2021-07-17 22:30:10|121.1|119.6|121.12|119.62|121.13|119.63|121.1|119.6|4
1626561020000|2021-07-17 22:30:20|121.13|119.63|121.15|119.65|121.16|119.66|121.12|119.62|10
1626561030000|2021-07-17 22:30:30|121.16|119.66|121.13|119.63|121.18|119.68|121.13|119.63|7
1626561040000|2021-07-17 22:30:40|121.12|119.62|121.13|119.63|121.18|119.68|121.12|119.62|12
1626561050000|2021-07-17 22:30:50|121.14|119.64|121.14|119.64|121.15|119.65|121.13|119.63|9
1626561060000|2021-07-17 22:31:00|121.13|119.63|121.12|119.62|121.15|119.65|121.09|119.59|13
1626561070000|2021-07-17 22:31:10|121.11|119.61|121.1|119.6|121.12|119.62|121.1|119.6|6
1626561080000|2021-07-17 22:31:20|121.09|119.59|121.09|119.59|121.1|119.6|121.08|119.58|5
1626561090000|2021-07-17 22:31:30|121.08|119.58|121.11|119.61|121.11|119.61|121.08|119.58|4
1626561100000|2021-07-17 22:31:40|121.12|119.62|121.12|119.62|121.12|119.62|121.12|119.62|1
1626561110000|2021-07-17 22:31:50|121.13|119.63|121.16|119.66|121.16|119.66|121.12|119.62|8
1626561120000|2021-07-17 22:32:00|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1626561130000|2021-07-17 22:32:10|121.17|119.67|121.15|119.65|121.17|119.67|121.14|119.64|6
1626561140000|2021-07-17 22:32:20|121.14|119.64|121.18|119.68|121.18|119.68|121.14|119.64|7
1626561150000|2021-07-17 22:32:30|121.19|119.69|121.15|119.65|121.21|119.71|121.14|119.64|10
1626561160000|2021-07-17 22:32:40|121.13|119.63|121.14|119.64|121.14|119.64|121.11|119.61|10
1626561170000|2021-07-17 22:32:50|121.13|119.63|121.2|119.7|121.2|119.7|121.13|119.63|8
1626561180000|2021-07-17 22:33:00|121.18|119.68|121.15|119.65|121.18|119.68|121.15|119.65|6
1626561190000|2021-07-17 22:33:10|121.16|119.66|121.15|119.65|121.17|119.67|121.15|119.65|9
1626561200000|2021-07-17 22:33:20|121.16|119.66|121.15|119.65|121.16|119.66|121.15|119.65|4
1626561210000|2021-07-17 22:33:30|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|6
1626561220000|2021-07-17 22:33:40|121.16|119.66|121.19|119.69|121.19|119.69|121.16|119.66|3
1626561230000|2021-07-17 22:33:50|121.2|119.7|121.22|119.72|121.23|119.73|121.2|119.7|7
1626561240000|2021-07-17 22:34:00|121.21|119.71|121.17|119.67|121.23|119.73|121.17|119.67|12
1626561250000|2021-07-17 22:34:10|121.18|119.68|121.23|119.73|121.23|119.73|121.18|119.68|7
1626561260000|2021-07-17 22:34:20|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1626561270000|2021-07-17 22:34:30|121.24|119.74|121.23|119.73|121.25|119.75|121.23|119.73|4
1626561280000|2021-07-17 22:34:40|121.24|119.74|121.23|119.73|121.24|119.74|121.23|119.73|2
1626561290000|2021-07-17 22:34:50|121.22|119.72|121.17|119.67|121.23|119.73|121.17|119.67|9
1626561300000|2021-07-17 22:35:00|121.18|119.68|121.2|119.7|121.2|119.7|121.18|119.68|3
1626561310000|2021-07-17 22:35:10|121.21|119.71|121.28|119.78|121.28|119.78|121.21|119.71|8
1626561320000|2021-07-17 22:35:20|121.27|119.77|121.3|119.8|121.3|119.8|121.26|119.76|9
1626561330000|2021-07-17 22:35:30|121.29|119.79|121.3|119.8|121.31|119.81|121.29|119.79|11
1626561350000|2021-07-17 22:35:50|121.29|119.79|121.31|119.81|121.31|119.81|121.29|119.79|5
1626561360000|2021-07-17 22:36:00|121.3|119.8|121.2|119.7|121.3|119.8|121.2|119.7|12
1626561370000|2021-07-17 22:36:10|121.21|119.71|121.21|119.71|121.21|119.71|121.19|119.69|5
1626561380000|2021-07-17 22:36:20|121.22|119.72|121.23|119.73|121.23|119.73|121.21|119.71|4
1626561390000|2021-07-17 22:36:30|121.24|119.74|121.21|119.71|121.24|119.74|121.21|119.71|6
1626561400000|2021-07-17 22:36:40|121.22|119.72|121.26|119.76|121.26|119.76|121.21|119.71|7
1626561410000|2021-07-17 22:36:50|121.25|119.75|121.26|119.76|121.26|119.76|121.25|119.75|4
1626561420000|2021-07-17 22:37:00|121.25|119.75|121.32|119.82|121.33|119.83|121.25|119.75|11
1626561430000|2021-07-17 22:37:10|121.33|119.83|121.27|119.77|121.33|119.83|121.27|119.77|10
1626561440000|2021-07-17 22:37:20|121.28|119.78|121.24|119.74|121.28|119.78|121.23|119.73|10
1626561450000|2021-07-17 22:37:30|121.23|119.73|121.24|119.74|121.25|119.75|121.23|119.73|4
1626561460000|2021-07-17 22:37:40|121.23|119.73|121.15|119.65|121.23|119.73|121.15|119.65|12
1626561470000|2021-07-17 22:37:50|121.16|119.66|121.15|119.65|121.16|119.66|121.14|119.64|6
1626561480000|2021-07-17 22:38:00|121.12|119.62|121.13|119.63|121.14|119.64|121.12|119.62|12
1626561490000|2021-07-17 22:38:10|121.12|119.62|121.13|119.63|121.13|119.63|121.11|119.61|5
1626561500000|2021-07-17 22:38:20|121.14|119.64|121.2|119.7|121.21|119.71|121.14|119.64|9
1626561510000|2021-07-17 22:38:30|121.19|119.69|121.12|119.62|121.2|119.7|121.12|119.62|9
1626561520000|2021-07-17 22:38:40|121.14|119.64|121.16|119.66|121.16|119.66|121.14|119.64|5
1626561530000|2021-07-17 22:38:50|121.17|119.67|121.17|119.67|121.17|119.67|121.15|119.65|5
1626561540000|2021-07-17 22:39:00|121.16|119.66|121.16|119.66|121.17|119.67|121.15|119.65|11
1626561550000|2021-07-17 22:39:10|121.17|119.67|121.13|119.63|121.17|119.67|121.13|119.63|6
1626561560000|2021-07-17 22:39:20|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|3
1626561570000|2021-07-17 22:39:30|121.15|119.65|121.14|119.64|121.16|119.66|121.14|119.64|8
1626561580000|2021-07-17 22:39:40|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|4
1626561590000|2021-07-17 22:39:50|121.15|119.65|121.16|119.66|121.16|119.66|121.14|119.64|3
1626561600000|2021-07-17 22:40:00|121.17|119.67|121.18|119.68|121.19|119.69|121.17|119.67|4
1626561610000|2021-07-17 22:40:10|121.19|119.69|121.16|119.66|121.19|119.69|121.15|119.65|8
1626561620000|2021-07-17 22:40:20|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|16
1626561630000|2021-07-17 22:40:30|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|7
1626561640000|2021-07-17 22:40:40|121.18|119.68|121.18|119.68|121.19|119.69|121.17|119.67|7
1626561650000|2021-07-17 22:40:50|121.17|119.67|121.14|119.64|121.17|119.67|121.14|119.64|4
1626561680000|2021-07-17 22:41:20|121.15|119.65|121.2|119.7|121.2|119.7|121.15|119.65|5
1626561690000|2021-07-17 22:41:30|121.21|119.71|121.23|119.73|121.23|119.73|121.2|119.7|7
1626561700000|2021-07-17 22:41:40|121.22|119.72|121.22|119.72|121.23|119.73|121.21|119.71|7
1626561710000|2021-07-17 22:41:50|121.23|119.73|121.22|119.72|121.23|119.73|121.21|119.71|4
1626561720000|2021-07-17 22:42:00|121.23|119.73|121.25|119.75|121.29|119.79|121.23|119.73|16
1626561730000|2021-07-17 22:42:10|121.24|119.74|121.24|119.74|121.25|119.75|121.24|119.74|3
1626561740000|2021-07-17 22:42:20|121.25|119.75|121.25|119.75|121.25|119.75|121.24|119.74|3
1626561750000|2021-07-17 22:42:30|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|4
1626561760000|2021-07-17 22:42:40|121.26|119.76|121.26|119.76|121.26|119.76|121.25|119.75|5
1626561770000|2021-07-17 22:42:50|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|2
1626561780000|2021-07-17 22:43:00|121.27|119.77|121.25|119.75|121.27|119.77|121.25|119.75|9
1626561790000|2021-07-17 22:43:10|121.26|119.76|121.26|119.76|121.26|119.76|121.25|119.75|5
1626561800000|2021-07-17 22:43:20|121.23|119.73|121.17|119.67|121.23|119.73|121.17|119.67|8
1626561810000|2021-07-17 22:43:30|121.18|119.68|121.19|119.69|121.2|119.7|121.17|119.67|6
1626561820000|2021-07-17 22:43:40|121.2|119.7|121.21|119.71|121.23|119.73|121.2|119.7|6
1626561830000|2021-07-17 22:43:50|121.22|119.72|121.19|119.69|121.22|119.72|121.19|119.69|4
1626561840000|2021-07-17 22:44:00|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|2
1626561860000|2021-07-17 22:44:20|121.2|119.7|121.17|119.67|121.2|119.7|121.17|119.67|6
1626561870000|2021-07-17 22:44:30|121.18|119.68|121.26|119.76|121.27|119.77|121.18|119.68|13
1626561880000|2021-07-17 22:44:40|121.25|119.75|121.21|119.71|121.25|119.75|121.2|119.7|10
1626561890000|2021-07-17 22:44:50|121.2|119.7|121.22|119.72|121.23|119.73|121.2|119.7|5
1626561900000|2021-07-17 22:45:00|121.23|119.73|121.23|119.73|121.23|119.73|121.22|119.72|5
1626561910000|2021-07-17 22:45:10|121.24|119.74|121.26|119.76|121.27|119.77|121.24|119.74|5
1626561920000|2021-07-17 22:45:20|121.27|119.77|121.34|119.84|121.34|119.84|121.27|119.77|12
1626561930000|2021-07-17 22:45:30|121.36|119.86|121.25|119.75|121.36|119.86|121.25|119.75|17
1626561940000|2021-07-17 22:45:40|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1626561950000|2021-07-17 22:45:50|121.28|119.78|121.27|119.77|121.29|119.79|121.27|119.77|3
1626561960000|2021-07-17 22:46:00|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|6
1626561970000|2021-07-17 22:46:10|121.28|119.78|121.28|119.78|121.3|119.8|121.28|119.78|9
1626561980000|2021-07-17 22:46:20|121.29|119.79|121.29|119.79|121.29|119.79|121.28|119.78|5
1626561990000|2021-07-17 22:46:30|121.28|119.78|121.29|119.79|121.3|119.8|121.28|119.78|8
1626562000000|2021-07-17 22:46:40|121.3|119.8|121.3|119.8|121.31|119.81|121.29|119.79|7
1626562010000|2021-07-17 22:46:50|121.31|119.81|121.25|119.75|121.31|119.81|121.25|119.75|8
1626562020000|2021-07-17 22:47:00|121.26|119.76|121.25|119.75|121.27|119.77|121.25|119.75|4
1626562040000|2021-07-17 22:47:20|121.24|119.74|121.23|119.73|121.25|119.75|121.23|119.73|4
1626562050000|2021-07-17 22:47:30|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|6
1626562060000|2021-07-17 22:47:40|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|9
1626562070000|2021-07-17 22:47:50|121.21|119.71|121.21|119.71|121.22|119.72|121.21|119.71|3
1626562080000|2021-07-17 22:48:00|121.22|119.72|121.27|119.77|121.3|119.8|121.21|119.71|10
1626562090000|2021-07-17 22:48:10|121.26|119.76|121.28|119.78|121.29|119.79|121.25|119.75|8
1626562100000|2021-07-17 22:48:20|121.29|119.79|121.31|119.81|121.31|119.81|121.29|119.79|3
1626562110000|2021-07-17 22:48:30|121.32|119.82|121.36|119.86|121.36|119.86|121.32|119.82|6
1626562120000|2021-07-17 22:48:40|121.35|119.85|121.33|119.83|121.36|119.86|121.31|119.81|14
1626562130000|2021-07-17 22:48:50|121.32|119.82|121.32|119.82|121.32|119.82|121.31|119.81|3
1626562140000|2021-07-17 22:49:00|121.33|119.83|121.33|119.83|121.34|119.84|121.32|119.82|7
1626562150000|2021-07-17 22:49:10|121.32|119.82|121.32|119.82|121.33|119.83|121.31|119.81|7
1626562160000|2021-07-17 22:49:20|121.33|119.83|121.32|119.82|121.33|119.83|121.31|119.81|10
1626562170000|2021-07-17 22:49:30|121.31|119.81|121.32|119.82|121.33|119.83|121.31|119.81|6
1626562180000|2021-07-17 22:49:40|121.31|119.81|121.35|119.85|121.35|119.85|121.31|119.81|13
1626562190000|2021-07-17 22:49:50|121.36|119.86|121.33|119.83|121.36|119.86|121.31|119.81|10
1626562200000|2021-07-17 22:50:00|121.34|119.84|121.29|119.79|121.34|119.84|121.29|119.79|10
1626562210000|2021-07-17 22:50:10|121.28|119.78|121.24|119.74|121.28|119.78|121.23|119.73|10
1626562220000|2021-07-17 22:50:20|121.23|119.73|121.23|119.73|121.24|119.74|121.22|119.72|7
1626562230000|2021-07-17 22:50:30|121.24|119.74|121.23|119.73|121.24|119.74|121.22|119.72|4
1626562240000|2021-07-17 22:50:40|121.24|119.74|121.24|119.74|121.24|119.74|121.23|119.73|3
1626562250000|2021-07-17 22:50:50|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|7
1626562260000|2021-07-17 22:51:00|121.24|119.74|121.24|119.74|121.25|119.75|121.24|119.74|3
1626562270000|2021-07-17 22:51:10|121.23|119.73|121.23|119.73|121.23|119.73|121.23|119.73|1
1626562280000|2021-07-17 22:51:20|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626562290000|2021-07-17 22:51:30|121.23|119.73|121.26|119.76|121.32|119.82|121.23|119.73|14
1626562300000|2021-07-17 22:51:40|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|4
1626562310000|2021-07-17 22:51:50|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|8
1626562320000|2021-07-17 22:52:00|121.25|119.75|121.27|119.77|121.27|119.77|121.25|119.75|5
1626562330000|2021-07-17 22:52:10|121.28|119.78|121.3|119.8|121.3|119.8|121.27|119.77|11
1626562340000|2021-07-17 22:52:20|121.29|119.79|121.34|119.84|121.34|119.84|121.29|119.79|8
1626562350000|2021-07-17 22:52:30|121.33|119.83|121.34|119.84|121.34|119.84|121.32|119.82|8
1626562360000|2021-07-17 22:52:40|121.33|119.83|121.34|119.84|121.34|119.84|121.33|119.83|10
1626562370000|2021-07-17 22:52:50|121.35|119.85|121.35|119.85|121.35|119.85|121.34|119.84|3
1626562380000|2021-07-17 22:53:00|121.34|119.84|121.31|119.81|121.34|119.84|121.3|119.8|5
1626562390000|2021-07-17 22:53:10|121.3|119.8|121.28|119.78|121.3|119.8|121.28|119.78|3
1626562400000|2021-07-17 22:53:20|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|2
1626562410000|2021-07-17 22:53:30|121.29|119.79|121.28|119.78|121.29|119.79|121.27|119.77|6
1626562420000|2021-07-17 22:53:40|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|6
1626562430000|2021-07-17 22:53:50|121.27|119.77|121.28|119.78|121.28|119.78|121.27|119.77|2
1626562440000|2021-07-17 22:54:00|121.29|119.79|121.3|119.8|121.3|119.8|121.28|119.78|6
1626562450000|2021-07-17 22:54:10|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|7
1626562480000|2021-07-17 22:54:40|121.32|119.82|121.32|119.82|121.32|119.82|121.31|119.81|3
1626562490000|2021-07-17 22:54:50|121.33|119.83|121.35|119.85|121.36|119.86|121.33|119.83|9
1626562500000|2021-07-17 22:55:00|121.36|119.86|121.36|119.86|121.36|119.86|121.35|119.85|7
1626562510000|2021-07-17 22:55:10|121.35|119.85|121.36|119.86|121.37|119.87|121.35|119.85|6
1626562520000|2021-07-17 22:55:20|121.35|119.85|121.35|119.85|121.36|119.86|121.35|119.85|5
1626562540000|2021-07-17 22:55:40|121.36|119.86|121.36|119.86|121.36|119.86|121.35|119.85|7
1626562550000|2021-07-17 22:55:50|121.35|119.85|121.36|119.86|121.37|119.87|121.35|119.85|4
1626562560000|2021-07-17 22:56:00|121.37|119.87|121.37|119.87|121.37|119.87|121.36|119.86|5
1626562570000|2021-07-17 22:56:10|121.36|119.86|121.31|119.81|121.36|119.86|121.3|119.8|9
1626562580000|2021-07-17 22:56:20|121.3|119.8|121.3|119.8|121.31|119.81|121.29|119.79|9
1626562590000|2021-07-17 22:56:30|121.29|119.79|121.3|119.8|121.3|119.8|121.29|119.79|4
1626562600000|2021-07-17 22:56:40|121.29|119.79|121.29|119.79|121.29|119.79|121.29|119.79|1
1626562610000|2021-07-17 22:56:50|121.3|119.8|121.29|119.79|121.3|119.8|121.29|119.79|2
1626562620000|2021-07-17 22:57:00|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626562630000|2021-07-17 22:57:10|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|7
1626562640000|2021-07-17 22:57:20|121.3|119.8|121.3|119.8|121.31|119.81|121.3|119.8|3
1626562650000|2021-07-17 22:57:30|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|3
1626562660000|2021-07-17 22:57:40|121.3|119.8|121.3|119.8|121.31|119.81|121.3|119.8|3
1626562670000|2021-07-17 22:57:50|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|5
1626562680000|2021-07-17 22:58:00|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|2
1626562690000|2021-07-17 22:58:10|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|2
1626562700000|2021-07-17 22:58:20|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626562710000|2021-07-17 22:58:30|121.31|119.81|121.23|119.73|121.32|119.82|121.23|119.73|9
1626562720000|2021-07-17 22:58:40|121.24|119.74|121.3|119.8|121.31|119.81|121.24|119.74|8
1626562730000|2021-07-17 22:58:50|121.31|119.81|121.3|119.8|121.31|119.81|121.3|119.8|8
1626562740000|2021-07-17 22:59:00|121.31|119.81|121.31|119.81|121.32|119.82|121.31|119.81|5
1626562750000|2021-07-17 22:59:10|121.3|119.8|121.32|119.82|121.33|119.83|121.3|119.8|5
1626562760000|2021-07-17 22:59:20|121.33|119.83|121.33|119.83|121.33|119.83|121.31|119.81|7
1626562770000|2021-07-17 22:59:30|121.35|119.85|121.34|119.84|121.37|119.87|121.34|119.84|8
1626562780000|2021-07-17 22:59:40|121.35|119.85|121.29|119.79|121.35|119.85|121.28|119.78|12
1626562790000|2021-07-17 22:59:50|121.31|119.81|121.36|119.86|121.36|119.86|121.31|119.81|6
1626562800000|2021-07-17 23:00:00|121.35|119.85|121.28|119.78|121.36|119.86|121.28|119.78|9
1626562810000|2021-07-17 23:00:10|121.27|119.77|121.21|119.71|121.27|119.77|121.21|119.71|8
1626562820000|2021-07-17 23:00:20|121.2|119.7|121.16|119.66|121.2|119.7|121.16|119.66|8
1626562830000|2021-07-17 23:00:30|121.15|119.65|121.17|119.67|121.17|119.67|121.15|119.65|7
1626562840000|2021-07-17 23:00:40|121.16|119.66|121.14|119.64|121.17|119.67|121.13|119.63|7
1626562850000|2021-07-17 23:00:50|121.13|119.63|121.19|119.69|121.21|119.71|121.13|119.63|16
1626562860000|2021-07-17 23:01:00|121.18|119.68|121.12|119.62|121.18|119.68|121.12|119.62|8
1626562870000|2021-07-17 23:01:10|121.11|119.61|121.05|119.55|121.11|119.61|121.05|119.55|7
1626562880000|2021-07-17 23:01:20|121.06|119.56|121.08|119.58|121.11|119.61|121.06|119.56|17
1626562890000|2021-07-17 23:01:30|121.07|119.57|121.04|119.54|121.08|119.58|121.04|119.54|7
1626562900000|2021-07-17 23:01:40|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|8
1626562910000|2021-07-17 23:01:50|121.03|119.53|120.93|119.43|121.03|119.53|120.87|119.37|21
1626562920000|2021-07-17 23:02:00|120.94|119.44|120.94|119.44|120.94|119.44|120.93|119.43|11
1626562930000|2021-07-17 23:02:10|120.92|119.42|120.93|119.43|120.93|119.43|120.9|119.4|14
1626562940000|2021-07-17 23:02:20|120.92|119.42|120.96|119.46|121.07|119.57|120.92|119.42|17
1626562950000|2021-07-17 23:02:30|120.97|119.47|120.97|119.47|120.97|119.47|120.95|119.45|5
1626562960000|2021-07-17 23:02:40|120.98|119.48|120.98|119.48|120.98|119.48|120.96|119.46|7
1626562970000|2021-07-17 23:02:50|120.97|119.47|120.95|119.45|120.97|119.47|120.94|119.44|6
1626562980000|2021-07-17 23:03:00|120.96|119.46|120.95|119.45|120.98|119.48|120.95|119.45|7
1626562990000|2021-07-17 23:03:10|120.98|119.48|120.97|119.47|120.98|119.48|120.97|119.47|4
1626563000000|2021-07-17 23:03:20|120.98|119.48|120.95|119.45|120.98|119.48|120.95|119.45|4
1626563010000|2021-07-17 23:03:30|120.94|119.44|121.02|119.52|121.03|119.53|120.94|119.44|11
1626563020000|2021-07-17 23:03:40|121.03|119.53|121.01|119.51|121.03|119.53|121|119.5|9
1626563030000|2021-07-17 23:03:50|121.02|119.52|121.02|119.52|121.02|119.52|121|119.5|9
1626563040000|2021-07-17 23:04:00|121.03|119.53|121.01|119.51|121.03|119.53|121|119.5|6
1626563050000|2021-07-17 23:04:10|121.02|119.52|121.04|119.54|121.04|119.54|121.01|119.51|5
1626563060000|2021-07-17 23:04:20|121.05|119.55|121.11|119.61|121.11|119.61|121.04|119.54|7
1626563070000|2021-07-17 23:04:30|121.12|119.62|121.11|119.61|121.13|119.63|121.11|119.61|4
1626563080000|2021-07-17 23:04:40|121.1|119.6|121.09|119.59|121.1|119.6|121.09|119.59|2
1626563090000|2021-07-17 23:04:50|121.1|119.6|121.09|119.59|121.1|119.6|121.09|119.59|2
1626563100000|2021-07-17 23:05:00|121.08|119.58|121.02|119.52|121.08|119.58|121.02|119.52|8
1626563110000|2021-07-17 23:05:10|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|2
1626563120000|2021-07-17 23:05:20|121.03|119.53|121.04|119.54|121.04|119.54|121.01|119.51|8
1626563130000|2021-07-17 23:05:30|121.03|119.53|121.03|119.53|121.04|119.54|121.03|119.53|5
1626563140000|2021-07-17 23:05:40|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|5
1626563150000|2021-07-17 23:05:50|121.03|119.53|121.02|119.52|121.03|119.53|121.02|119.52|2
1626563160000|2021-07-17 23:06:00|121.03|119.53|121.02|119.52|121.03|119.53|121.02|119.52|2
1626563170000|2021-07-17 23:06:10|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|4
1626563180000|2021-07-17 23:06:20|121.01|119.51|121.03|119.53|121.04|119.54|121.01|119.51|5
1626563190000|2021-07-17 23:06:30|121.01|119.51|121.01|119.51|121.01|119.51|121.01|119.51|1
1626563200000|2021-07-17 23:06:40|121.02|119.52|121.02|119.52|121.02|119.52|121.02|119.52|1
1626563210000|2021-07-17 23:06:50|121.01|119.51|121.01|119.51|121.02|119.52|121.01|119.51|3
1626563220000|2021-07-17 23:07:00|121.02|119.52|121.04|119.54|121.06|119.56|121.02|119.52|7
1626563230000|2021-07-17 23:07:10|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|4
1626563240000|2021-07-17 23:07:20|121.05|119.55|121.07|119.57|121.08|119.58|121.05|119.55|5
1626563250000|2021-07-17 23:07:30|121.06|119.56|121.03|119.53|121.06|119.56|121.01|119.51|11
1626563260000|2021-07-17 23:07:40|121.02|119.52|121.02|119.52|121.02|119.52|121.02|119.52|1
1626563270000|2021-07-17 23:07:50|121.03|119.53|121.04|119.54|121.05|119.55|121.03|119.53|6
1626563280000|2021-07-17 23:08:00|121.03|119.53|121.03|119.53|121.05|119.55|121.03|119.53|7
1626563290000|2021-07-17 23:08:10|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|3
1626563300000|2021-07-17 23:08:20|121.03|119.53|121.01|119.51|121.03|119.53|121.01|119.51|2
1626563310000|2021-07-17 23:08:30|121|119.5|120.99|119.49|121|119.5|120.98|119.48|10
1626563320000|2021-07-17 23:08:40|121|119.5|120.93|119.43|121.02|119.52|120.93|119.43|17
1626563330000|2021-07-17 23:08:50|120.92|119.42|120.93|119.43|120.95|119.45|120.92|119.42|8
1626563340000|2021-07-17 23:09:00|120.92|119.42|120.85|119.35|120.92|119.42|120.85|119.35|6
1626563350000|2021-07-17 23:09:10|120.84|119.34|120.77|119.27|120.85|119.35|120.75|119.25|14
1626563360000|2021-07-17 23:09:20|120.78|119.28|120.77|119.27|120.78|119.28|120.76|119.26|5
1626563370000|2021-07-17 23:09:30|120.78|119.28|120.78|119.28|120.84|119.34|120.77|119.27|15
1626563380000|2021-07-17 23:09:40|120.77|119.27|120.79|119.29|120.79|119.29|120.77|119.27|11
1626563390000|2021-07-17 23:09:50|120.81|119.31|120.86|119.36|120.88|119.38|120.81|119.31|11
1626563400000|2021-07-17 23:10:00|120.85|119.35|120.87|119.37|120.87|119.37|120.85|119.35|9
1626563410000|2021-07-17 23:10:10|120.88|119.38|120.85|119.35|120.89|119.39|120.85|119.35|11
1626563420000|2021-07-17 23:10:20|120.84|119.34|120.87|119.37|120.87|119.37|120.8|119.3|14
1626563430000|2021-07-17 23:10:30|120.86|119.36|120.85|119.35|120.86|119.36|120.85|119.35|2
1626563440000|2021-07-17 23:10:40|120.84|119.34|120.86|119.36|120.86|119.36|120.84|119.34|3
1626563450000|2021-07-17 23:10:50|120.87|119.37|120.93|119.43|120.93|119.43|120.86|119.36|11
1626563460000|2021-07-17 23:11:00|120.94|119.44|121.02|119.52|121.02|119.52|120.9|119.4|13
1626563470000|2021-07-17 23:11:10|121.01|119.51|121.01|119.51|121.02|119.52|120.97|119.47|10
1626563480000|2021-07-17 23:11:20|121.02|119.52|121.02|119.52|121.02|119.52|120.99|119.49|12
1626563490000|2021-07-17 23:11:30|121.03|119.53|121.05|119.55|121.05|119.55|121.02|119.52|9
1626563500000|2021-07-17 23:11:40|121.04|119.54|121.04|119.54|121.05|119.55|121.01|119.51|12
1626563510000|2021-07-17 23:11:50|121.03|119.53|121|119.5|121.03|119.53|121|119.5|6
1626563520000|2021-07-17 23:12:00|121.01|119.51|121.08|119.58|121.08|119.58|121.01|119.51|8
1626563540000|2021-07-17 23:12:20|121.07|119.57|121.06|119.56|121.07|119.57|121.03|119.53|6
1626563550000|2021-07-17 23:12:30|121.07|119.57|121.07|119.57|121.07|119.57|121.07|119.57|1
1626563560000|2021-07-17 23:12:40|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626563570000|2021-07-17 23:12:50|121.08|119.58|121.08|119.58|121.08|119.58|121.06|119.56|5
1626563580000|2021-07-17 23:13:00|121.07|119.57|121.05|119.55|121.08|119.58|121.05|119.55|6
1626563590000|2021-07-17 23:13:10|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|2
1626563600000|2021-07-17 23:13:20|121.04|119.54|121.06|119.56|121.06|119.56|121.03|119.53|8
1626563610000|2021-07-17 23:13:30|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|7
1626563620000|2021-07-17 23:13:40|121.06|119.56|121.06|119.56|121.08|119.58|121.06|119.56|7
1626563630000|2021-07-17 23:13:50|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|3
1626563640000|2021-07-17 23:14:00|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|4
1626563650000|2021-07-17 23:14:10|121.06|119.56|121.06|119.56|121.06|119.56|121.06|119.56|1
1626563660000|2021-07-17 23:14:20|121.05|119.55|121.05|119.55|121.05|119.55|121.05|119.55|1
1626563670000|2021-07-17 23:14:30|121.06|119.56|121.07|119.57|121.08|119.58|121.05|119.55|6
1626563680000|2021-07-17 23:14:40|121.05|119.55|121.06|119.56|121.07|119.57|121.05|119.55|4
1626563700000|2021-07-17 23:15:00|121.05|119.55|120.98|119.48|121.05|119.55|120.97|119.47|10
1626563710000|2021-07-17 23:15:10|121|119.5|120.96|119.46|121|119.5|120.94|119.44|8
1626563720000|2021-07-17 23:15:20|120.95|119.45|120.92|119.42|120.95|119.45|120.92|119.42|6
1626563740000|2021-07-17 23:15:40|120.96|119.46|120.98|119.48|121.03|119.53|120.96|119.46|16
1626563750000|2021-07-17 23:15:50|120.97|119.47|120.93|119.43|120.97|119.47|120.93|119.43|10
1626563760000|2021-07-17 23:16:00|120.94|119.44|120.92|119.42|120.94|119.44|120.92|119.42|7
1626563770000|2021-07-17 23:16:10|120.93|119.43|120.95|119.45|120.95|119.45|120.92|119.42|5
1626563780000|2021-07-17 23:16:20|120.96|119.46|120.94|119.44|120.96|119.46|120.94|119.44|5
1626563790000|2021-07-17 23:16:30|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626563800000|2021-07-17 23:16:40|120.96|119.46|120.96|119.46|120.96|119.46|120.96|119.46|1
1626563810000|2021-07-17 23:16:50|120.95|119.45|120.91|119.41|120.95|119.45|120.91|119.41|6
1626563820000|2021-07-17 23:17:00|120.9|119.4|120.9|119.4|120.9|119.4|120.9|119.4|1
1626563830000|2021-07-17 23:17:10|120.89|119.39|120.92|119.42|120.93|119.43|120.88|119.38|9
1626563850000|2021-07-17 23:17:30|120.93|119.43|120.93|119.43|120.93|119.43|120.93|119.43|1
1626563860000|2021-07-17 23:17:40|120.94|119.44|120.93|119.43|120.94|119.44|120.93|119.43|2
1626563870000|2021-07-17 23:17:50|120.92|119.42|120.88|119.38|120.92|119.42|120.88|119.38|3
1626563880000|2021-07-17 23:18:00|120.9|119.4|120.88|119.38|120.9|119.4|120.87|119.37|8
1626563890000|2021-07-17 23:18:10|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|2
1626563900000|2021-07-17 23:18:20|120.89|119.39|120.96|119.46|120.96|119.46|120.89|119.39|6
1626563910000|2021-07-17 23:18:30|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|3
1626563920000|2021-07-17 23:18:40|120.96|119.46|121.02|119.52|121.03|119.53|120.96|119.46|8
1626563930000|2021-07-17 23:18:50|121.03|119.53|121.03|119.53|121.03|119.53|121.03|119.53|1
1626563940000|2021-07-17 23:19:00|121.04|119.54|121.03|119.53|121.04|119.54|121.02|119.52|4
1626563950000|2021-07-17 23:19:10|121.04|119.54|121.03|119.53|121.04|119.54|121.03|119.53|2
1626563960000|2021-07-17 23:19:20|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|2
1626563980000|2021-07-17 23:19:40|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626563990000|2021-07-17 23:19:50|121.08|119.58|121.17|119.67|121.18|119.68|121.08|119.58|9
1626564000000|2021-07-17 23:20:00|121.18|119.68|121.03|119.53|121.18|119.68|121.03|119.53|17
1626564010000|2021-07-17 23:20:10|121.04|119.54|121.05|119.55|121.06|119.56|121.04|119.54|6
1626564020000|2021-07-17 23:20:20|121.04|119.54|121.03|119.53|121.04|119.54|121.03|119.53|2
1626564040000|2021-07-17 23:20:40|121.02|119.52|121.02|119.52|121.02|119.52|121.02|119.52|1
1626564050000|2021-07-17 23:20:50|121.01|119.51|120.99|119.49|121.01|119.51|120.99|119.49|3
1626564060000|2021-07-17 23:21:00|120.98|119.48|121.02|119.52|121.03|119.53|120.98|119.48|6
1626564070000|2021-07-17 23:21:10|121.01|119.51|121.09|119.59|121.09|119.59|121.01|119.51|10
1626564080000|2021-07-17 23:21:20|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|4
1626564090000|2021-07-17 23:21:30|121.1|119.6|121.13|119.63|121.14|119.64|121.09|119.59|14
1626564100000|2021-07-17 23:21:40|121.12|119.62|121.12|119.62|121.13|119.63|121.12|119.62|3
1626564110000|2021-07-17 23:21:50|121.13|119.63|121.13|119.63|121.13|119.63|121.13|119.63|1
1626564120000|2021-07-17 23:22:00|121.12|119.62|121.12|119.62|121.13|119.63|121.12|119.62|3
1626564130000|2021-07-17 23:22:10|121.13|119.63|121.17|119.67|121.17|119.67|121.12|119.62|7
1626564140000|2021-07-17 23:22:20|121.18|119.68|121.16|119.66|121.18|119.68|121.15|119.65|6
1626564150000|2021-07-17 23:22:30|121.15|119.65|121.05|119.55|121.15|119.65|121.05|119.55|11
1626564160000|2021-07-17 23:22:40|121.06|119.56|121|119.5|121.06|119.56|121|119.5|11
1626564170000|2021-07-17 23:22:50|120.99|119.49|120.98|119.48|121|119.5|120.98|119.48|10
1626564180000|2021-07-17 23:23:00|120.99|119.49|120.94|119.44|120.99|119.49|120.94|119.44|10
1626564190000|2021-07-17 23:23:10|120.95|119.45|120.94|119.44|120.95|119.45|120.89|119.39|13
1626564200000|2021-07-17 23:23:20|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|9
1626564210000|2021-07-17 23:23:30|120.98|119.48|120.96|119.46|120.98|119.48|120.96|119.46|3
1626564220000|2021-07-17 23:23:40|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|6
1626564230000|2021-07-17 23:23:50|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|4
1626564240000|2021-07-17 23:24:00|120.97|119.47|120.97|119.47|120.97|119.47|120.97|119.47|1
1626564250000|2021-07-17 23:24:10|120.95|119.45|120.96|119.46|120.97|119.47|120.94|119.44|8
1626564270000|2021-07-17 23:24:30|120.97|119.47|120.89|119.39|120.98|119.48|120.89|119.39|7
1626564280000|2021-07-17 23:24:40|120.88|119.38|120.95|119.45|120.96|119.46|120.88|119.38|8
1626564290000|2021-07-17 23:24:50|120.96|119.46|120.95|119.45|120.96|119.46|120.95|119.45|2
1626564300000|2021-07-17 23:25:00|120.94|119.44|120.85|119.35|120.94|119.44|120.85|119.35|12
1626564310000|2021-07-17 23:25:10|120.88|119.38|120.88|119.38|120.91|119.41|120.88|119.38|6
1626564320000|2021-07-17 23:25:20|120.87|119.37|120.84|119.34|120.87|119.37|120.84|119.34|6
1626564330000|2021-07-17 23:25:30|120.85|119.35|120.85|119.35|120.85|119.35|120.84|119.34|3
1626564340000|2021-07-17 23:25:40|120.86|119.36|120.85|119.35|120.86|119.36|120.85|119.35|4
1626564350000|2021-07-17 23:25:50|120.86|119.36|120.87|119.37|120.87|119.37|120.86|119.36|4
1626564360000|2021-07-17 23:26:00|120.86|119.36|120.91|119.41|120.92|119.42|120.86|119.36|12
1626564370000|2021-07-17 23:26:10|120.9|119.4|120.89|119.39|120.91|119.41|120.89|119.39|4
1626564380000|2021-07-17 23:26:20|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|5
1626564390000|2021-07-17 23:26:30|120.91|119.41|120.89|119.39|120.92|119.42|120.89|119.39|5
1626564400000|2021-07-17 23:26:40|120.9|119.4|120.93|119.43|120.93|119.43|120.84|119.34|13
1626564410000|2021-07-17 23:26:50|120.92|119.42|120.86|119.36|120.92|119.42|120.86|119.36|7
1626564420000|2021-07-17 23:27:00|120.85|119.35|120.86|119.36|120.86|119.36|120.85|119.35|4
1626564440000|2021-07-17 23:27:20|120.85|119.35|120.85|119.35|120.85|119.35|120.85|119.35|1
1626564450000|2021-07-17 23:27:30|120.84|119.34|120.85|119.35|120.85|119.35|120.83|119.33|5
1626564460000|2021-07-17 23:27:40|120.86|119.36|120.92|119.42|120.92|119.42|120.85|119.35|10
1626564470000|2021-07-17 23:27:50|120.91|119.41|120.91|119.41|120.92|119.42|120.91|119.41|3
1626564480000|2021-07-17 23:28:00|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|5
1626564490000|2021-07-17 23:28:10|120.89|119.39|120.91|119.41|120.93|119.43|120.89|119.39|13
1626564500000|2021-07-17 23:28:20|120.92|119.42|120.92|119.42|120.92|119.42|120.91|119.41|7
1626564510000|2021-07-17 23:28:30|120.91|119.41|120.93|119.43|120.93|119.43|120.91|119.41|7
1626564520000|2021-07-17 23:28:40|120.92|119.42|120.94|119.44|120.94|119.44|120.92|119.42|5
1626564530000|2021-07-17 23:28:50|120.95|119.45|120.95|119.45|120.96|119.46|120.94|119.44|5
1626564540000|2021-07-17 23:29:00|120.94|119.44|120.93|119.43|120.94|119.44|120.92|119.42|4
1626564550000|2021-07-17 23:29:10|120.92|119.42|120.96|119.46|120.96|119.46|120.92|119.42|4
1626564560000|2021-07-17 23:29:20|120.95|119.45|120.96|119.46|120.96|119.46|120.95|119.45|6
1626564570000|2021-07-17 23:29:30|120.95|119.45|120.94|119.44|120.96|119.46|120.94|119.44|6
1626564580000|2021-07-17 23:29:40|120.95|119.45|120.96|119.46|120.96|119.46|120.95|119.45|2
1626564600000|2021-07-17 23:30:00|120.97|119.47|120.89|119.39|120.97|119.47|120.89|119.39|12
1626564610000|2021-07-17 23:30:10|120.9|119.4|120.88|119.38|120.9|119.4|120.86|119.36|6
1626564640000|2021-07-17 23:30:40|120.87|119.37|120.87|119.37|120.88|119.38|120.87|119.37|3
1626564650000|2021-07-17 23:30:50|120.86|119.36|120.86|119.36|120.86|119.36|120.86|119.36|1
1626564660000|2021-07-17 23:31:00|120.85|119.35|120.77|119.27|120.85|119.35|120.77|119.27|9
1626564670000|2021-07-17 23:31:10|120.78|119.28|120.79|119.29|120.79|119.29|120.77|119.27|4
1626564680000|2021-07-17 23:31:20|120.8|119.3|120.82|119.32|120.82|119.32|120.8|119.3|3
1626564690000|2021-07-17 23:31:30|120.83|119.33|120.87|119.37|120.87|119.37|120.82|119.32|15
1626564700000|2021-07-17 23:31:40|120.88|119.38|120.88|119.38|120.88|119.38|120.87|119.37|3
1626564710000|2021-07-17 23:31:50|120.87|119.37|120.88|119.38|120.89|119.39|120.87|119.37|10
1626564720000|2021-07-17 23:32:00|120.89|119.39|120.89|119.39|120.89|119.39|120.88|119.38|3
1626564730000|2021-07-17 23:32:10|120.88|119.38|120.89|119.39|120.89|119.39|120.88|119.38|4
1626564740000|2021-07-17 23:32:20|120.91|119.41|120.92|119.42|120.92|119.42|120.91|119.41|2
1626564750000|2021-07-17 23:32:30|120.93|119.43|120.94|119.44|120.94|119.44|120.92|119.42|3
1626564760000|2021-07-17 23:32:40|120.95|119.45|120.95|119.45|120.95|119.45|120.94|119.44|3
1626564770000|2021-07-17 23:32:50|120.96|119.46|121|119.5|121|119.5|120.96|119.46|5
1626564780000|2021-07-17 23:33:00|121.01|119.51|121.02|119.52|121.03|119.53|121|119.5|7
1626564790000|2021-07-17 23:33:10|121.01|119.51|121.02|119.52|121.03|119.53|121.01|119.51|8
1626564810000|2021-07-17 23:33:30|121|119.5|121.02|119.52|121.02|119.52|121|119.5|2
1626564820000|2021-07-17 23:33:40|121.03|119.53|121.05|119.55|121.05|119.55|121.03|119.53|3
1626564830000|2021-07-17 23:33:50|121.04|119.54|121.05|119.55|121.06|119.56|121.04|119.54|4
1626564850000|2021-07-17 23:34:10|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|2
1626564860000|2021-07-17 23:34:20|121.06|119.56|121.05|119.55|121.07|119.57|121.04|119.54|6
1626564870000|2021-07-17 23:34:30|121.04|119.54|121.03|119.53|121.05|119.55|121.03|119.53|4
1626564880000|2021-07-17 23:34:40|121.04|119.54|121.04|119.54|121.05|119.55|121.03|119.53|5
1626564890000|2021-07-17 23:34:50|121.05|119.55|121.06|119.56|121.08|119.58|121.04|119.54|13
1626564900000|2021-07-17 23:35:00|121.05|119.55|121.01|119.51|121.05|119.55|121.01|119.51|5
1626564910000|2021-07-17 23:35:10|121|119.5|120.98|119.48|121|119.5|120.97|119.47|4
1626564920000|2021-07-17 23:35:20|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|4
1626564930000|2021-07-17 23:35:30|120.95|119.45|120.9|119.4|120.96|119.46|120.9|119.4|12
1626564940000|2021-07-17 23:35:40|120.91|119.41|120.91|119.41|120.92|119.42|120.9|119.4|11
1626564950000|2021-07-17 23:35:50|120.9|119.4|120.87|119.37|120.9|119.4|120.87|119.37|2
1626564960000|2021-07-17 23:36:00|120.88|119.38|120.84|119.34|120.89|119.39|120.84|119.34|11
1626564970000|2021-07-17 23:36:10|120.83|119.33|120.86|119.36|120.86|119.36|120.83|119.33|6
1626564980000|2021-07-17 23:36:20|120.85|119.35|120.78|119.28|120.85|119.35|120.78|119.28|9
1626564990000|2021-07-17 23:36:30|120.77|119.27|120.8|119.3|120.8|119.3|120.76|119.26|7
1626565000000|2021-07-17 23:36:40|120.79|119.29|120.79|119.29|120.8|119.3|120.79|119.29|3
1626565010000|2021-07-17 23:36:50|120.78|119.28|120.74|119.24|120.78|119.28|120.72|119.22|9
1626565020000|2021-07-17 23:37:00|120.73|119.23|120.72|119.22|120.74|119.24|120.72|119.22|8
1626565030000|2021-07-17 23:37:10|120.71|119.21|120.67|119.17|120.71|119.21|120.66|119.16|10
1626565050000|2021-07-17 23:37:30|120.66|119.16|120.66|119.16|120.67|119.17|120.66|119.16|3
1626565060000|2021-07-17 23:37:40|120.67|119.17|120.6|119.1|120.67|119.17|120.6|119.1|6
1626565070000|2021-07-17 23:37:50|120.61|119.11|120.63|119.13|120.64|119.14|120.61|119.11|7
1626565080000|2021-07-17 23:38:00|120.64|119.14|120.66|119.16|120.68|119.18|120.64|119.14|11
1626565090000|2021-07-17 23:38:10|120.67|119.17|120.67|119.17|120.68|119.18|120.67|119.17|7
1626565100000|2021-07-17 23:38:20|120.66|119.16|120.59|119.09|120.66|119.16|120.59|119.09|9
1626565110000|2021-07-17 23:38:30|120.55|119.05|120.56|119.06|120.56|119.06|120.55|119.05|6
1626565120000|2021-07-17 23:38:40|120.57|119.07|120.57|119.07|120.59|119.09|120.57|119.07|7
1626565130000|2021-07-17 23:38:50|120.59|119.09|120.59|119.09|120.6|119.1|120.58|119.08|5
1626565140000|2021-07-17 23:39:00|120.58|119.08|120.61|119.11|120.61|119.11|120.58|119.08|10
1626565150000|2021-07-17 23:39:10|120.6|119.1|120.61|119.11|120.61|119.11|120.6|119.1|6
1626565160000|2021-07-17 23:39:20|120.6|119.1|120.6|119.1|120.61|119.11|120.59|119.09|9
1626565170000|2021-07-17 23:39:30|120.61|119.11|120.63|119.13|120.64|119.14|120.6|119.1|8
1626565180000|2021-07-17 23:39:40|120.62|119.12|120.64|119.14|120.64|119.14|120.6|119.1|5
1626565190000|2021-07-17 23:39:50|120.65|119.15|120.73|119.23|120.73|119.23|120.65|119.15|10
1626565200000|2021-07-17 23:40:00|120.74|119.24|120.72|119.22|120.74|119.24|120.72|119.22|5
1626565210000|2021-07-17 23:40:10|120.73|119.23|120.75|119.25|120.76|119.26|120.72|119.22|9
1626565220000|2021-07-17 23:40:20|120.74|119.24|120.75|119.25|120.75|119.25|120.73|119.23|10
1626565230000|2021-07-17 23:40:30|120.74|119.24|120.73|119.23|120.74|119.24|120.72|119.22|6
1626565240000|2021-07-17 23:40:40|120.72|119.22|120.72|119.22|120.72|119.22|120.71|119.21|5
1626565250000|2021-07-17 23:40:50|120.71|119.21|120.72|119.22|120.72|119.22|120.7|119.2|8
1626565260000|2021-07-17 23:41:00|120.71|119.21|120.69|119.19|120.71|119.21|120.69|119.19|7
1626565270000|2021-07-17 23:41:10|120.7|119.2|120.7|119.2|120.7|119.2|120.69|119.19|5
1626565280000|2021-07-17 23:41:20|120.69|119.19|120.7|119.2|120.7|119.2|120.69|119.19|8
1626565290000|2021-07-17 23:41:30|120.69|119.19|120.69|119.19|120.69|119.19|120.69|119.19|1
1626565300000|2021-07-17 23:41:40|120.7|119.2|120.71|119.21|120.71|119.21|120.7|119.2|2
1626565330000|2021-07-17 23:42:10|120.73|119.23|120.76|119.26|120.76|119.26|120.73|119.23|7
1626565340000|2021-07-17 23:42:20|120.77|119.27|120.82|119.32|120.83|119.33|120.76|119.26|11
1626565350000|2021-07-17 23:42:30|120.83|119.33|120.83|119.33|120.83|119.33|120.82|119.32|3
1626565360000|2021-07-17 23:42:40|120.84|119.34|120.85|119.35|120.85|119.35|120.83|119.33|4
1626565370000|2021-07-17 23:42:50|120.84|119.34|120.88|119.38|120.88|119.38|120.84|119.34|17
1626565380000|2021-07-17 23:43:00|120.87|119.37|120.91|119.41|120.91|119.41|120.87|119.37|10
1626565390000|2021-07-17 23:43:10|120.92|119.42|120.92|119.42|120.94|119.44|120.91|119.41|8
1626565400000|2021-07-17 23:43:20|120.91|119.41|120.92|119.42|120.93|119.43|120.91|119.41|10
1626565410000|2021-07-17 23:43:30|120.91|119.41|120.91|119.41|120.92|119.42|120.91|119.41|3
1626565420000|2021-07-17 23:43:40|120.92|119.42|120.92|119.42|120.92|119.42|120.92|119.42|1
1626565430000|2021-07-17 23:43:50|120.91|119.41|120.87|119.37|120.91|119.41|120.87|119.37|5
1626565440000|2021-07-17 23:44:00|120.88|119.38|120.86|119.36|120.89|119.39|120.85|119.35|12
1626565450000|2021-07-17 23:44:10|120.87|119.37|120.85|119.35|120.87|119.37|120.85|119.35|4
1626565460000|2021-07-17 23:44:20|120.84|119.34|120.88|119.38|120.88|119.38|120.84|119.34|5
1626565470000|2021-07-17 23:44:30|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626565480000|2021-07-17 23:44:40|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|2
1626565490000|2021-07-17 23:44:50|120.89|119.39|120.9|119.4|120.9|119.4|120.89|119.39|2
1626565500000|2021-07-17 23:45:00|120.89|119.39|120.9|119.4|120.9|119.4|120.89|119.39|8
1626565510000|2021-07-17 23:45:10|120.91|119.41|120.87|119.37|120.91|119.41|120.87|119.37|11
1626565520000|2021-07-17 23:45:20|120.86|119.36|120.75|119.25|120.86|119.36|120.75|119.25|11
1626565530000|2021-07-17 23:45:30|120.74|119.24|120.74|119.24|120.75|119.25|120.74|119.24|5
1626565540000|2021-07-17 23:45:40|120.75|119.25|120.74|119.24|120.75|119.25|120.73|119.23|10
1626565550000|2021-07-17 23:45:50|120.75|119.25|120.76|119.26|120.77|119.27|120.75|119.25|4
1626565560000|2021-07-17 23:46:00|120.77|119.27|120.74|119.24|120.77|119.27|120.74|119.24|5
1626565570000|2021-07-17 23:46:10|120.73|119.23|120.72|119.22|120.74|119.24|120.71|119.21|5
1626565580000|2021-07-17 23:46:20|120.71|119.21|120.69|119.19|120.71|119.21|120.68|119.18|16
1626565590000|2021-07-17 23:46:30|120.68|119.18|120.68|119.18|120.69|119.19|120.68|119.18|5
1626565600000|2021-07-17 23:46:40|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|2
1626565610000|2021-07-17 23:46:50|120.64|119.14|120.64|119.14|120.65|119.15|120.64|119.14|5
1626565620000|2021-07-17 23:47:00|120.65|119.15|120.65|119.15|120.65|119.15|120.64|119.14|3
1626565630000|2021-07-17 23:47:10|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|4
1626565640000|2021-07-17 23:47:20|120.66|119.16|120.64|119.14|120.66|119.16|120.64|119.14|2
1626565650000|2021-07-17 23:47:30|120.66|119.16|120.7|119.2|120.71|119.21|120.66|119.16|12
1626565670000|2021-07-17 23:47:50|120.71|119.21|120.7|119.2|120.71|119.21|120.7|119.2|4
1626565680000|2021-07-17 23:48:00|120.71|119.21|120.72|119.22|120.72|119.22|120.7|119.2|4
1626565690000|2021-07-17 23:48:10|120.71|119.21|120.72|119.22|120.72|119.22|120.71|119.21|2
1626565700000|2021-07-17 23:48:20|120.71|119.21|120.69|119.19|120.71|119.21|120.69|119.19|3
1626565710000|2021-07-17 23:48:30|120.68|119.18|120.65|119.15|120.69|119.19|120.65|119.15|6
1626565720000|2021-07-17 23:48:40|120.66|119.16|120.66|119.16|120.66|119.16|120.65|119.15|5
1626565730000|2021-07-17 23:48:50|120.65|119.15|120.67|119.17|120.67|119.17|120.65|119.15|5
1626565740000|2021-07-17 23:49:00|120.66|119.16|120.66|119.16|120.67|119.17|120.62|119.12|16
1626565750000|2021-07-17 23:49:10|120.64|119.14|120.63|119.13|120.65|119.15|120.63|119.13|6
1626565760000|2021-07-17 23:49:20|120.64|119.14|120.64|119.14|120.64|119.14|120.64|119.14|1
1626565770000|2021-07-17 23:49:30|120.65|119.15|120.67|119.17|120.68|119.18|120.65|119.15|5
1626565780000|2021-07-17 23:49:40|120.68|119.18|120.63|119.13|120.72|119.22|120.63|119.13|14
1626565790000|2021-07-17 23:49:50|120.64|119.14|120.67|119.17|120.67|119.17|120.64|119.14|10
1626565800000|2021-07-17 23:50:00|120.68|119.18|120.63|119.13|120.69|119.19|120.63|119.13|8
1626565810000|2021-07-17 23:50:10|120.64|119.14|120.66|119.16|120.67|119.17|120.64|119.14|7
1626565820000|2021-07-17 23:50:20|120.67|119.17|120.65|119.15|120.67|119.17|120.64|119.14|7
1626565830000|2021-07-17 23:50:30|120.66|119.16|120.65|119.15|120.66|119.16|120.64|119.14|6
1626565840000|2021-07-17 23:50:40|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|2
1626565850000|2021-07-17 23:50:50|120.64|119.14|120.64|119.14|120.64|119.14|120.64|119.14|1
1626565860000|2021-07-17 23:51:00|120.65|119.15|120.66|119.16|120.66|119.16|120.64|119.14|4
1626565870000|2021-07-17 23:51:10|120.65|119.15|120.66|119.16|120.67|119.17|120.65|119.15|8
1626565910000|2021-07-17 23:51:50|120.67|119.17|120.71|119.21|120.71|119.21|120.67|119.17|4
1626565920000|2021-07-17 23:52:00|120.72|119.22|120.8|119.3|120.81|119.31|120.72|119.22|11
1626565930000|2021-07-17 23:52:10|120.83|119.33|120.83|119.33|120.84|119.34|120.8|119.3|5
1626565940000|2021-07-17 23:52:20|120.84|119.34|120.83|119.33|120.84|119.34|120.83|119.33|4
1626565950000|2021-07-17 23:52:30|120.82|119.32|120.82|119.32|120.82|119.32|120.81|119.31|3
1626565960000|2021-07-17 23:52:40|120.81|119.31|120.87|119.37|120.87|119.37|120.81|119.31|8
1626565970000|2021-07-17 23:52:50|120.88|119.38|120.82|119.32|120.88|119.38|120.81|119.31|9
1626565980000|2021-07-17 23:53:00|120.83|119.33|120.83|119.33|120.83|119.33|120.82|119.32|5
1626565990000|2021-07-17 23:53:10|120.82|119.32|120.82|119.32|120.82|119.32|120.82|119.32|1
1626566000000|2021-07-17 23:53:20|120.83|119.33|120.85|119.35|120.85|119.35|120.82|119.32|5
1626566010000|2021-07-17 23:53:30|120.84|119.34|120.85|119.35|120.85|119.35|120.83|119.33|8
1626566020000|2021-07-17 23:53:40|120.84|119.34|120.89|119.39|120.9|119.4|120.84|119.34|7
1626566030000|2021-07-17 23:53:50|120.9|119.4|120.9|119.4|120.91|119.41|120.88|119.38|7
1626566040000|2021-07-17 23:54:00|120.89|119.39|120.89|119.39|120.9|119.4|120.87|119.37|7
1626566050000|2021-07-17 23:54:10|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|3
1626566060000|2021-07-17 23:54:20|120.91|119.41|120.94|119.44|120.98|119.48|120.91|119.41|17
1626566070000|2021-07-17 23:54:30|120.95|119.45|120.99|119.49|121|119.5|120.95|119.45|7
1626566080000|2021-07-17 23:54:40|121|119.5|120.99|119.49|121.03|119.53|120.99|119.49|8
1626566090000|2021-07-17 23:54:50|121|119.5|121.02|119.52|121.02|119.52|121|119.5|7
1626566100000|2021-07-17 23:55:00|121.03|119.53|120.96|119.46|121.03|119.53|120.94|119.44|12
1626566110000|2021-07-17 23:55:10|120.95|119.45|120.94|119.44|120.96|119.46|120.94|119.44|8
1626566120000|2021-07-17 23:55:20|120.92|119.42|120.92|119.42|120.93|119.43|120.91|119.41|13
1626566130000|2021-07-17 23:55:30|120.91|119.41|120.89|119.39|120.92|119.42|120.89|119.39|7
1626566140000|2021-07-17 23:55:40|120.9|119.4|120.89|119.39|120.9|119.4|120.89|119.39|4
1626566150000|2021-07-17 23:55:50|120.9|119.4|120.92|119.42|120.92|119.42|120.9|119.4|3
1626566160000|2021-07-17 23:56:00|120.91|119.41|120.86|119.36|120.91|119.41|120.84|119.34|13
1626566170000|2021-07-17 23:56:10|120.85|119.35|120.84|119.34|120.86|119.36|120.83|119.33|10
1626566180000|2021-07-17 23:56:20|120.85|119.35|120.86|119.36|120.86|119.36|120.84|119.34|9
1626566190000|2021-07-17 23:56:30|120.85|119.35|120.83|119.33|120.85|119.35|120.83|119.33|2
1626566200000|2021-07-17 23:56:40|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626566210000|2021-07-17 23:56:50|120.8|119.3|120.76|119.26|120.81|119.31|120.75|119.25|11
1626566220000|2021-07-17 23:57:00|120.75|119.25|120.73|119.23|120.75|119.25|120.73|119.23|5
1626566230000|2021-07-17 23:57:10|120.74|119.24|120.72|119.22|120.74|119.24|120.71|119.21|7
1626566240000|2021-07-17 23:57:20|120.71|119.21|120.67|119.17|120.72|119.22|120.67|119.17|7
1626566250000|2021-07-17 23:57:30|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|6
1626566260000|2021-07-17 23:57:40|120.66|119.16|120.68|119.18|120.68|119.18|120.66|119.16|3
1626566270000|2021-07-17 23:57:50|120.67|119.17|120.67|119.17|120.68|119.18|120.67|119.17|3
1626566280000|2021-07-17 23:58:00|120.66|119.16|120.66|119.16|120.69|119.19|120.66|119.16|10
1626566290000|2021-07-17 23:58:10|120.67|119.17|120.64|119.14|120.69|119.19|120.64|119.14|8
1626566300000|2021-07-17 23:58:20|120.65|119.15|120.64|119.14|120.65|119.15|120.63|119.13|4
1626566310000|2021-07-17 23:58:30|120.65|119.15|120.64|119.14|120.65|119.15|120.64|119.14|2
1626566320000|2021-07-17 23:58:40|120.65|119.15|120.67|119.17|120.67|119.17|120.65|119.15|3
1626566330000|2021-07-17 23:58:50|120.68|119.18|120.68|119.18|120.69|119.19|120.67|119.17|11
1626566340000|2021-07-17 23:59:00|120.67|119.17|120.67|119.17|120.69|119.19|120.67|119.17|15
1626566350000|2021-07-17 23:59:10|120.68|119.18|120.67|119.17|120.68|119.18|120.67|119.17|4
1626566360000|2021-07-17 23:59:20|120.68|119.18|120.7|119.2|120.7|119.2|120.67|119.17|8
1626566370000|2021-07-17 23:59:30|120.71|119.21|120.74|119.24|120.74|119.24|120.7|119.2|12
1626566380000|2021-07-17 23:59:40|120.75|119.25|120.74|119.24|120.76|119.26|120.72|119.22|9
1626566390000|2021-07-17 23:59:50|120.73|119.23|120.75|119.25|120.75|119.25|120.71|119.21|8
1626566400000|2021-07-18 00:00:00|120.76|119.26|120.79|119.29|120.79|119.29|120.76|119.26|4
1626566410000|2021-07-18 00:00:10|120.78|119.28|120.69|119.19|120.78|119.28|120.69|119.19|10
1626566420000|2021-07-18 00:00:20|120.66|119.16|120.65|119.15|120.66|119.16|120.65|119.15|2
1626566430000|2021-07-18 00:00:30|120.66|119.16|120.66|119.16|120.69|119.19|120.66|119.16|7
1626566440000|2021-07-18 00:00:40|120.67|119.17|120.67|119.17|120.67|119.17|120.67|119.17|1
1626566450000|2021-07-18 00:00:50|120.66|119.16|120.65|119.15|120.66|119.16|120.65|119.15|2
1626566460000|2021-07-18 00:01:00|120.66|119.16|120.67|119.17|120.69|119.19|120.65|119.15|14
1626566470000|2021-07-18 00:01:10|120.68|119.18|120.75|119.25|120.75|119.25|120.68|119.18|10
1626566480000|2021-07-18 00:01:20|120.76|119.26|120.82|119.32|120.83|119.33|120.76|119.26|11
1626566490000|2021-07-18 00:01:30|120.83|119.33|120.77|119.27|120.83|119.33|120.7|119.2|15
1626566500000|2021-07-18 00:01:40|120.76|119.26|120.69|119.19|120.77|119.27|120.69|119.19|10
1626566510000|2021-07-18 00:01:50|120.68|119.18|120.67|119.17|120.68|119.18|120.66|119.16|4
1626566520000|2021-07-18 00:02:00|120.69|119.19|120.68|119.18|120.75|119.25|120.68|119.18|15
1626566530000|2021-07-18 00:02:10|120.69|119.19|120.68|119.18|120.69|119.19|120.67|119.17|6
1626566550000|2021-07-18 00:02:30|120.67|119.17|120.59|119.09|120.67|119.17|120.57|119.07|15
1626566560000|2021-07-18 00:02:40|120.58|119.08|120.58|119.08|120.59|119.09|120.55|119.05|10
1626566570000|2021-07-18 00:02:50|120.59|119.09|120.64|119.14|120.64|119.14|120.56|119.06|15
1626566580000|2021-07-18 00:03:00|120.63|119.13|120.61|119.11|120.65|119.15|120.61|119.11|15
1626566590000|2021-07-18 00:03:10|120.62|119.12|120.64|119.14|120.68|119.18|120.62|119.12|12
1626566600000|2021-07-18 00:03:20|120.63|119.13|120.63|119.13|120.66|119.16|120.63|119.13|9
1626566610000|2021-07-18 00:03:30|120.64|119.14|120.7|119.2|120.7|119.2|120.64|119.14|13
1626566620000|2021-07-18 00:03:40|120.69|119.19|120.67|119.17|120.69|119.19|120.67|119.17|9
1626566630000|2021-07-18 00:03:50|120.68|119.18|120.71|119.21|120.72|119.22|120.67|119.17|7
1626566640000|2021-07-18 00:04:00|120.72|119.22|120.74|119.24|120.75|119.25|120.71|119.21|11
1626566650000|2021-07-18 00:04:10|120.75|119.25|120.76|119.26|120.76|119.26|120.74|119.24|8
1626566660000|2021-07-18 00:04:20|120.78|119.28|120.88|119.38|120.88|119.38|120.78|119.28|13
1626566670000|2021-07-18 00:04:30|120.87|119.37|120.88|119.38|120.89|119.39|120.87|119.37|12
1626566680000|2021-07-18 00:04:40|120.89|119.39|120.9|119.4|120.9|119.4|120.88|119.38|8
1626566690000|2021-07-18 00:04:50|120.91|119.41|120.93|119.43|120.93|119.43|120.91|119.41|5
1626566700000|2021-07-18 00:05:00|120.92|119.42|120.94|119.44|120.94|119.44|120.91|119.41|5
1626566710000|2021-07-18 00:05:10|120.95|119.45|121.12|119.62|121.12|119.62|120.95|119.45|17
1626566720000|2021-07-18 00:05:20|121.13|119.63|121.1|119.6|121.15|119.65|121.09|119.59|10
1626566730000|2021-07-18 00:05:30|121.11|119.61|121.17|119.67|121.17|119.67|121.11|119.61|11
1626566740000|2021-07-18 00:05:40|121.18|119.68|121.33|119.83|121.33|119.83|121.18|119.68|14
1626566750000|2021-07-18 00:05:50|121.32|119.82|121.34|119.84|121.34|119.84|121.28|119.78|13
1626566760000|2021-07-18 00:06:00|121.33|119.83|121.31|119.81|121.33|119.83|121.28|119.78|13
1626566770000|2021-07-18 00:06:10|121.32|119.82|121.26|119.76|121.32|119.82|121.26|119.76|12
1626566780000|2021-07-18 00:06:20|121.25|119.75|121.24|119.74|121.27|119.77|121.24|119.74|8
1626566790000|2021-07-18 00:06:30|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|2
1626566800000|2021-07-18 00:06:40|121.21|119.71|121.18|119.68|121.21|119.71|121.17|119.67|8
1626566810000|2021-07-18 00:06:50|121.17|119.67|121.15|119.65|121.19|119.69|121.15|119.65|6
1626566820000|2021-07-18 00:07:00|121.17|119.67|121.16|119.66|121.25|119.75|121.16|119.66|14
1626566830000|2021-07-18 00:07:10|121.17|119.67|121.16|119.66|121.17|119.67|121.16|119.66|2
1626566840000|2021-07-18 00:07:20|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|4
1626566850000|2021-07-18 00:07:30|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626566860000|2021-07-18 00:07:40|121.15|119.65|121.15|119.65|121.16|119.66|121.15|119.65|5
1626566880000|2021-07-18 00:08:00|121.16|119.66|121.19|119.69|121.2|119.7|121.16|119.66|8
1626566890000|2021-07-18 00:08:10|121.18|119.68|121.17|119.67|121.18|119.68|121.17|119.67|4
1626566900000|2021-07-18 00:08:20|121.16|119.66|121.2|119.7|121.2|119.7|121.16|119.66|7
1626566910000|2021-07-18 00:08:30|121.19|119.69|121.2|119.7|121.2|119.7|121.17|119.67|5
1626566920000|2021-07-18 00:08:40|121.21|119.71|121.23|119.73|121.23|119.73|121.21|119.71|7
1626566930000|2021-07-18 00:08:50|121.22|119.72|121.22|119.72|121.24|119.74|121.22|119.72|15
1626566940000|2021-07-18 00:09:00|121.23|119.73|121.24|119.74|121.25|119.75|121.23|119.73|4
1626566950000|2021-07-18 00:09:10|121.23|119.73|121.22|119.72|121.24|119.74|121.22|119.72|4
1626566960000|2021-07-18 00:09:20|121.23|119.73|121.23|119.73|121.23|119.73|121.23|119.73|1
1626566970000|2021-07-18 00:09:30|121.22|119.72|121.22|119.72|121.23|119.73|121.22|119.72|3
1626566980000|2021-07-18 00:09:40|121.21|119.71|121.17|119.67|121.21|119.71|121.17|119.67|6
1626567000000|2021-07-18 00:10:00|121.18|119.68|121.21|119.71|121.21|119.71|121.18|119.68|3
1626567010000|2021-07-18 00:10:10|121.2|119.7|121.18|119.68|121.2|119.7|121.18|119.68|3
1626567020000|2021-07-18 00:10:20|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|5
1626567030000|2021-07-18 00:10:30|121.16|119.66|121.16|119.66|121.16|119.66|121.16|119.66|1
1626567040000|2021-07-18 00:10:40|121.17|119.67|121.17|119.67|121.17|119.67|121.17|119.67|1
1626567050000|2021-07-18 00:10:50|121.16|119.66|121.17|119.67|121.17|119.67|121.16|119.66|6
1626567060000|2021-07-18 00:11:00|121.18|119.68|121.18|119.68|121.18|119.68|121.16|119.66|5
1626567070000|2021-07-18 00:11:10|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1626567090000|2021-07-18 00:11:30|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|3
1626567100000|2021-07-18 00:11:40|121.16|119.66|121.16|119.66|121.16|119.66|121.16|119.66|1
1626567110000|2021-07-18 00:11:50|121.14|119.64|121.16|119.66|121.16|119.66|121.14|119.64|2
1626567130000|2021-07-18 00:12:10|121.17|119.67|121.16|119.66|121.17|119.67|121.16|119.66|2
1626567140000|2021-07-18 00:12:20|121.15|119.65|121.12|119.62|121.16|119.66|121.12|119.62|5
1626567150000|2021-07-18 00:12:30|121.11|119.61|121.07|119.57|121.11|119.61|121.07|119.57|6
1626567160000|2021-07-18 00:12:40|121.06|119.56|121.1|119.6|121.1|119.6|121.06|119.56|5
1626567170000|2021-07-18 00:12:50|121.09|119.59|121.09|119.59|121.1|119.6|121.09|119.59|9
1626567180000|2021-07-18 00:13:00|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|6
1626567190000|2021-07-18 00:13:10|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|4
1626567200000|2021-07-18 00:13:20|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|2
1626567210000|2021-07-18 00:13:30|121.12|119.62|121.13|119.63|121.14|119.64|121.12|119.62|8
1626567220000|2021-07-18 00:13:40|121.14|119.64|121.15|119.65|121.15|119.65|121.13|119.63|6
1626567230000|2021-07-18 00:13:50|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|3
1626567240000|2021-07-18 00:14:00|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|2
1626567250000|2021-07-18 00:14:10|121.13|119.63|121.1|119.6|121.14|119.64|121.1|119.6|6
1626567260000|2021-07-18 00:14:20|121.09|119.59|121.07|119.57|121.09|119.59|121.07|119.57|3
1626567270000|2021-07-18 00:14:30|121.06|119.56|121|119.5|121.07|119.57|121|119.5|7
1626567280000|2021-07-18 00:14:40|120.99|119.49|120.95|119.45|121.01|119.51|120.93|119.43|12
1626567290000|2021-07-18 00:14:50|120.94|119.44|120.95|119.45|120.95|119.45|120.92|119.42|6
1626567300000|2021-07-18 00:15:00|120.94|119.44|121|119.5|121|119.5|120.94|119.44|13
1626567310000|2021-07-18 00:15:10|120.99|119.49|121|119.5|121.01|119.51|120.99|119.49|7
1626567320000|2021-07-18 00:15:20|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|4
1626567330000|2021-07-18 00:15:30|121.01|119.51|121.02|119.52|121.03|119.53|121.01|119.51|6
1626567340000|2021-07-18 00:15:40|121.03|119.53|121.01|119.51|121.03|119.53|121|119.5|7
1626567350000|2021-07-18 00:15:50|121|119.5|120.97|119.47|121.01|119.51|120.97|119.47|6
1626567360000|2021-07-18 00:16:00|120.96|119.46|120.99|119.49|120.99|119.49|120.96|119.46|6
1626567370000|2021-07-18 00:16:10|121|119.5|121.05|119.55|121.05|119.55|121|119.5|6
1626567380000|2021-07-18 00:16:20|121.04|119.54|121.11|119.61|121.11|119.61|121.04|119.54|11
1626567390000|2021-07-18 00:16:30|121.12|119.62|121.12|119.62|121.12|119.62|121.11|119.61|3
1626567400000|2021-07-18 00:16:40|121.11|119.61|121.11|119.61|121.12|119.62|121.1|119.6|9
1626567410000|2021-07-18 00:16:50|121.1|119.6|121.09|119.59|121.1|119.6|121.08|119.58|4
1626567420000|2021-07-18 00:17:00|121.08|119.58|121.08|119.58|121.09|119.59|121.08|119.58|7
1626567440000|2021-07-18 00:17:20|121.07|119.57|121.09|119.59|121.09|119.59|121.06|119.56|4
1626567450000|2021-07-18 00:17:30|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|2
1626567460000|2021-07-18 00:17:40|121.08|119.58|121.12|119.62|121.12|119.62|121.08|119.58|6
1626567470000|2021-07-18 00:17:50|121.11|119.61|121.14|119.64|121.15|119.65|121.11|119.61|7
1626567480000|2021-07-18 00:18:00|121.15|119.65|121.18|119.68|121.18|119.68|121.15|119.65|4
1626567490000|2021-07-18 00:18:10|121.17|119.67|121.16|119.66|121.18|119.68|121.15|119.65|5
1626567500000|2021-07-18 00:18:20|121.15|119.65|121.16|119.66|121.17|119.67|121.15|119.65|8
1626567510000|2021-07-18 00:18:30|121.17|119.67|121.19|119.69|121.19|119.69|121.16|119.66|5
1626567520000|2021-07-18 00:18:40|121.2|119.7|121.28|119.78|121.29|119.79|121.2|119.7|10
1626567530000|2021-07-18 00:18:50|121.29|119.79|121.3|119.8|121.3|119.8|121.28|119.78|12
1626567540000|2021-07-18 00:19:00|121.29|119.79|121.3|119.8|121.3|119.8|121.28|119.78|4
1626567560000|2021-07-18 00:19:20|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|3
1626567570000|2021-07-18 00:19:30|121.32|119.82|121.37|119.87|121.38|119.88|121.32|119.82|7
1626567580000|2021-07-18 00:19:40|121.38|119.88|121.38|119.88|121.38|119.88|121.37|119.87|3
1626567610000|2021-07-18 00:20:10|121.37|119.87|121.32|119.82|121.37|119.87|121.3|119.8|12
1626567620000|2021-07-18 00:20:20|121.31|119.81|121.3|119.8|121.32|119.82|121.3|119.8|6
1626567630000|2021-07-18 00:20:30|121.31|119.81|121.31|119.81|121.32|119.82|121.31|119.81|3
1626567640000|2021-07-18 00:20:40|121.32|119.82|121.36|119.86|121.36|119.86|121.31|119.81|9
1626567650000|2021-07-18 00:20:50|121.35|119.85|121.35|119.85|121.35|119.85|121.35|119.85|1
1626567660000|2021-07-18 00:21:00|121.34|119.84|121.34|119.84|121.34|119.84|121.33|119.83|3
1626567670000|2021-07-18 00:21:10|121.33|119.83|121.38|119.88|121.38|119.88|121.33|119.83|13
1626567680000|2021-07-18 00:21:20|121.39|119.89|121.41|119.91|121.42|119.92|121.38|119.88|5
1626567690000|2021-07-18 00:21:30|121.42|119.92|121.41|119.91|121.42|119.92|121.41|119.91|4
1626567700000|2021-07-18 00:21:40|121.4|119.9|121.35|119.85|121.4|119.9|121.35|119.85|8
1626567710000|2021-07-18 00:21:50|121.36|119.86|121.34|119.84|121.36|119.86|121.33|119.83|8
1626567720000|2021-07-18 00:22:00|121.33|119.83|121.3|119.8|121.33|119.83|121.3|119.8|12
1626567730000|2021-07-18 00:22:10|121.29|119.79|121.3|119.8|121.3|119.8|121.29|119.79|8
1626567740000|2021-07-18 00:22:20|121.29|119.79|121.3|119.8|121.3|119.8|121.29|119.79|2
1626567750000|2021-07-18 00:22:30|121.29|119.79|121.28|119.78|121.29|119.79|121.27|119.77|9
1626567760000|2021-07-18 00:22:40|121.27|119.77|121.29|119.79|121.29|119.79|121.27|119.77|3
1626567770000|2021-07-18 00:22:50|121.28|119.78|121.31|119.81|121.31|119.81|121.28|119.78|4
1626567780000|2021-07-18 00:23:00|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626567790000|2021-07-18 00:23:10|121.29|119.79|121.32|119.82|121.32|119.82|121.29|119.79|6
1626567800000|2021-07-18 00:23:20|121.31|119.81|121.33|119.83|121.33|119.83|121.31|119.81|5
1626567810000|2021-07-18 00:23:30|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|2
1626567820000|2021-07-18 00:23:40|121.3|119.8|121.28|119.78|121.3|119.8|121.28|119.78|3
1626567850000|2021-07-18 00:24:10|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|2
1626567860000|2021-07-18 00:24:20|121.29|119.79|121.26|119.76|121.29|119.79|121.26|119.76|4
1626567870000|2021-07-18 00:24:30|121.25|119.75|121.15|119.65|121.25|119.75|121.15|119.65|13
1626567880000|2021-07-18 00:24:40|121.14|119.64|121.18|119.68|121.19|119.69|121.14|119.64|11
1626567890000|2021-07-18 00:24:50|121.19|119.69|121.21|119.71|121.22|119.72|121.19|119.69|7
1626567900000|2021-07-18 00:25:00|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|8
1626567910000|2021-07-18 00:25:10|121.22|119.72|121.28|119.78|121.28|119.78|121.22|119.72|6
1626567920000|2021-07-18 00:25:20|121.27|119.77|121.24|119.74|121.27|119.77|121.24|119.74|4
1626567930000|2021-07-18 00:25:30|121.25|119.75|121.25|119.75|121.25|119.75|121.24|119.74|5
1626567940000|2021-07-18 00:25:40|121.24|119.74|121.26|119.76|121.26|119.76|121.24|119.74|3
1626567950000|2021-07-18 00:25:50|121.25|119.75|121.23|119.73|121.25|119.75|121.22|119.72|9
1626567960000|2021-07-18 00:26:00|121.24|119.74|121.23|119.73|121.24|119.74|121.23|119.73|8
1626567970000|2021-07-18 00:26:10|121.24|119.74|121.23|119.73|121.24|119.74|121.23|119.73|4
1626567980000|2021-07-18 00:26:20|121.21|119.71|121.16|119.66|121.21|119.71|121.15|119.65|9
1626567990000|2021-07-18 00:26:30|121.15|119.65|121.14|119.64|121.16|119.66|121.13|119.63|6
1626568000000|2021-07-18 00:26:40|121.15|119.65|121.14|119.64|121.15|119.65|121.14|119.64|2
1626568010000|2021-07-18 00:26:50|121.15|119.65|121.15|119.65|121.16|119.66|121.14|119.64|11
1626568020000|2021-07-18 00:27:00|121.16|119.66|121.15|119.65|121.16|119.66|121.13|119.63|10
1626568030000|2021-07-18 00:27:10|121.14|119.64|121.14|119.64|121.14|119.64|121.13|119.63|5
1626568040000|2021-07-18 00:27:20|121.13|119.63|121.15|119.65|121.15|119.65|121.13|119.63|3
1626568060000|2021-07-18 00:27:40|121.16|119.66|121.16|119.66|121.16|119.66|121.15|119.65|5
1626568070000|2021-07-18 00:27:50|121.17|119.67|121.15|119.65|121.17|119.67|121.15|119.65|5
1626568080000|2021-07-18 00:28:00|121.16|119.66|121.15|119.65|121.16|119.66|121.14|119.64|4
1626568090000|2021-07-18 00:28:10|121.16|119.66|121.15|119.65|121.16|119.66|121.15|119.65|8
1626568120000|2021-07-18 00:28:40|121.14|119.64|121.1|119.6|121.15|119.65|121.1|119.6|6
1626568130000|2021-07-18 00:28:50|121.11|119.61|121.11|119.61|121.11|119.61|121.11|119.61|1
1626568140000|2021-07-18 00:29:00|121.12|119.62|121.12|119.62|121.13|119.63|121.11|119.61|8
1626568150000|2021-07-18 00:29:10|121.13|119.63|121.13|119.63|121.13|119.63|121.12|119.62|7
1626568160000|2021-07-18 00:29:20|121.14|119.64|121.18|119.68|121.18|119.68|121.12|119.62|8
1626568170000|2021-07-18 00:29:30|121.17|119.67|121.17|119.67|121.17|119.67|121.17|119.67|1
1626568180000|2021-07-18 00:29:40|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|4
1626568200000|2021-07-18 00:30:00|121.2|119.7|121.26|119.76|121.26|119.76|121.2|119.7|4
1626568210000|2021-07-18 00:30:10|121.25|119.75|121.22|119.72|121.25|119.75|121.21|119.71|9
1626568220000|2021-07-18 00:30:20|121.23|119.73|121.26|119.76|121.26|119.76|121.22|119.72|7
1626568230000|2021-07-18 00:30:30|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|2
1626568240000|2021-07-18 00:30:40|121.25|119.75|121.26|119.76|121.26|119.76|121.25|119.75|4
1626568250000|2021-07-18 00:30:50|121.25|119.75|121.29|119.79|121.29|119.79|121.25|119.75|7
1626568260000|2021-07-18 00:31:00|121.3|119.8|121.37|119.87|121.37|119.87|121.3|119.8|8
1626568270000|2021-07-18 00:31:10|121.38|119.88|121.38|119.88|121.39|119.89|121.37|119.87|5
1626568280000|2021-07-18 00:31:20|121.42|119.92|121.43|119.93|121.44|119.94|121.4|119.9|10
1626568290000|2021-07-18 00:31:30|121.44|119.94|121.47|119.97|121.47|119.97|121.42|119.92|12
1626568300000|2021-07-18 00:31:40|121.48|119.98|121.51|120.01|121.52|120.02|121.48|119.98|11
1626568310000|2021-07-18 00:31:50|121.52|120.02|121.5|120|121.53|120.03|121.48|119.98|17
1626568320000|2021-07-18 00:32:00|121.49|119.99|121.5|120|121.51|120.01|121.49|119.99|10
1626568330000|2021-07-18 00:32:10|121.53|120.03|121.52|120.02|121.53|120.03|121.52|120.02|4
1626568340000|2021-07-18 00:32:20|121.51|120.01|121.52|120.02|121.52|120.02|121.51|120.01|2
1626568360000|2021-07-18 00:32:40|121.5|120|121.46|119.96|121.5|120|121.45|119.95|5
1626568370000|2021-07-18 00:32:50|121.45|119.95|121.47|119.97|121.47|119.97|121.43|119.93|10
1626568380000|2021-07-18 00:33:00|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1626568390000|2021-07-18 00:33:10|121.47|119.97|121.47|119.97|121.48|119.98|121.46|119.96|5
1626568400000|2021-07-18 00:33:20|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1626568410000|2021-07-18 00:33:30|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|4
1626568420000|2021-07-18 00:33:40|121.47|119.97|121.47|119.97|121.47|119.97|121.46|119.96|9
1626568430000|2021-07-18 00:33:50|121.46|119.96|121.48|119.98|121.48|119.98|121.46|119.96|9
1626568450000|2021-07-18 00:34:10|121.49|119.99|121.47|119.97|121.49|119.99|121.47|119.97|3
1626568460000|2021-07-18 00:34:20|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1626568470000|2021-07-18 00:34:30|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|2
1626568480000|2021-07-18 00:34:40|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|2
1626568500000|2021-07-18 00:35:00|121.5|120|121.5|120|121.5|120|121.5|120|1
1626568510000|2021-07-18 00:35:10|121.49|119.99|121.49|119.99|121.5|120|121.48|119.98|6
1626568520000|2021-07-18 00:35:20|121.5|120|121.6|120.1|121.6|120.1|121.5|120|9
1626568530000|2021-07-18 00:35:30|121.62|120.12|121.85|120.35|121.85|120.35|121.62|120.12|14
1626568540000|2021-07-18 00:35:40|121.86|120.36|121.76|120.26|121.86|120.36|121.73|120.23|22
1626568550000|2021-07-18 00:35:50|121.75|120.25|121.78|120.28|121.78|120.28|121.75|120.25|11
1626568560000|2021-07-18 00:36:00|121.79|120.29|121.81|120.31|121.81|120.31|121.77|120.27|12
1626568570000|2021-07-18 00:36:10|121.82|120.32|121.8|120.3|121.83|120.33|121.8|120.3|15
1626568580000|2021-07-18 00:36:20|121.78|120.28|121.91|120.41|121.91|120.41|121.76|120.26|20
1626568590000|2021-07-18 00:36:30|121.93|120.43|121.86|120.36|122|120.5|121.86|120.36|24
1626568600000|2021-07-18 00:36:40|121.87|120.37|121.92|120.42|121.96|120.46|121.87|120.37|19
1626568610000|2021-07-18 00:36:50|121.91|120.41|121.94|120.44|121.94|120.44|121.9|120.4|5
1626568620000|2021-07-18 00:37:00|121.95|120.45|121.95|120.45|121.97|120.47|121.94|120.44|14
1626568630000|2021-07-18 00:37:10|121.94|120.44|121.92|120.42|121.95|120.45|121.92|120.42|9
1626568640000|2021-07-18 00:37:20|121.93|120.43|121.86|120.36|121.93|120.43|121.85|120.35|25
1626568650000|2021-07-18 00:37:30|121.87|120.37|121.98|120.48|121.98|120.48|121.86|120.36|17
1626568660000|2021-07-18 00:37:40|121.99|120.49|122.03|120.53|122.05|120.55|121.97|120.47|21
1626568670000|2021-07-18 00:37:50|122.04|120.54|122.04|120.54|122.06|120.56|122.03|120.53|7
1626568680000|2021-07-18 00:38:00|122.05|120.55|122.11|120.61|122.11|120.61|122.05|120.55|10
1626568690000|2021-07-18 00:38:10|122.12|120.62|122.12|120.62|122.18|120.68|122.12|120.62|13
1626568700000|2021-07-18 00:38:20|122.13|120.63|122.16|120.66|122.17|120.67|122.12|120.62|16
1626568710000|2021-07-18 00:38:30|122.15|120.65|122.15|120.65|122.15|120.65|122.12|120.62|10
1626568720000|2021-07-18 00:38:40|122.16|120.66|122.25|120.75|122.25|120.75|122.16|120.66|10
1626568730000|2021-07-18 00:38:50|122.26|120.76|122.25|120.75|122.26|120.76|122.23|120.73|8
1626568740000|2021-07-18 00:39:00|122.26|120.76|122.45|120.95|122.45|120.95|122.26|120.76|14
1626568750000|2021-07-18 00:39:10|122.46|120.96|122.49|120.99|122.53|121.03|122.44|120.94|20
1626568760000|2021-07-18 00:39:20|122.48|120.98|122.72|121.22|122.72|121.22|122.46|120.96|25
1626568770000|2021-07-18 00:39:30|122.73|121.23|122.71|121.21|122.76|121.26|122.63|121.13|19
1626568780000|2021-07-18 00:39:40|122.72|121.22|122.93|121.43|122.95|121.45|122.71|121.21|22
1626568790000|2021-07-18 00:39:50|122.94|121.44|122.86|121.36|123.02|121.52|122.86|121.36|23
1626568800000|2021-07-18 00:40:00|122.84|121.34|122.95|121.45|122.96|121.46|122.81|121.31|19
1626568810000|2021-07-18 00:40:10|122.96|121.46|122.85|121.35|123.03|121.53|122.85|121.35|27
1626568820000|2021-07-18 00:40:20|122.84|121.34|122.85|121.35|122.92|121.42|122.83|121.33|26
1626568830000|2021-07-18 00:40:30|122.86|121.36|122.93|121.43|122.94|121.44|122.86|121.36|14
1626568840000|2021-07-18 00:40:40|122.92|121.42|122.86|121.36|122.92|121.42|122.86|121.36|14
1626568850000|2021-07-18 00:40:50|122.87|121.37|122.86|121.36|122.89|121.39|122.82|121.32|18
1626568860000|2021-07-18 00:41:00|122.85|121.35|122.82|121.32|122.86|121.36|122.81|121.31|15
1626568870000|2021-07-18 00:41:10|122.81|121.31|122.76|121.26|122.82|121.32|122.75|121.25|21
1626568880000|2021-07-18 00:41:20|122.77|121.27|122.74|121.24|122.77|121.27|122.74|121.24|13
1626568890000|2021-07-18 00:41:30|122.75|121.25|122.78|121.28|122.82|121.32|122.71|121.21|20
1626568900000|2021-07-18 00:41:40|122.77|121.27|122.76|121.26|122.79|121.29|122.73|121.23|14
1626568910000|2021-07-18 00:41:50|122.75|121.25|122.77|121.27|122.78|121.28|122.73|121.23|15
1626568920000|2021-07-18 00:42:00|122.78|121.28|122.77|121.27|122.79|121.29|122.73|121.23|14
1626568930000|2021-07-18 00:42:10|122.76|121.26|122.72|121.22|122.76|121.26|122.7|121.2|14
1626568940000|2021-07-18 00:42:20|122.71|121.21|122.67|121.17|122.72|121.22|122.67|121.17|11
1626568950000|2021-07-18 00:42:30|122.68|121.18|122.66|121.16|122.68|121.18|122.65|121.15|9
1626568960000|2021-07-18 00:42:40|122.65|121.15|122.64|121.14|122.66|121.16|122.61|121.11|17
1626568970000|2021-07-18 00:42:50|122.62|121.12|122.59|121.09|122.63|121.13|122.55|121.05|19
1626568980000|2021-07-18 00:43:00|122.58|121.08|122.58|121.08|122.58|121.08|122.56|121.06|11
1626568990000|2021-07-18 00:43:10|122.57|121.07|122.59|121.09|122.61|121.11|122.57|121.07|11
1626569000000|2021-07-18 00:43:20|122.6|121.1|122.61|121.11|122.62|121.12|122.59|121.09|6
1626569010000|2021-07-18 00:43:30|122.62|121.12|122.7|121.2|122.7|121.2|122.61|121.11|11
1626569020000|2021-07-18 00:43:40|122.68|121.18|122.65|121.15|122.68|121.18|122.61|121.11|12
1626569030000|2021-07-18 00:43:50|122.66|121.16|122.63|121.13|122.67|121.17|122.63|121.13|7
1626569040000|2021-07-18 00:44:00|122.64|121.14|122.67|121.17|122.67|121.17|122.63|121.13|10
1626569050000|2021-07-18 00:44:10|122.68|121.18|122.68|121.18|122.68|121.18|122.68|121.18|1
1626569060000|2021-07-18 00:44:20|122.67|121.17|122.66|121.16|122.68|121.18|122.65|121.15|6
1626569070000|2021-07-18 00:44:30|122.67|121.17|122.68|121.18|122.68|121.18|122.66|121.16|4
1626569080000|2021-07-18 00:44:40|122.67|121.17|122.68|121.18|122.69|121.19|122.67|121.17|4
1626569090000|2021-07-18 00:44:50|122.69|121.19|122.7|121.2|122.72|121.22|122.69|121.19|6
1626569100000|2021-07-18 00:45:00|122.71|121.21|122.77|121.27|122.78|121.28|122.71|121.21|10
1626569110000|2021-07-18 00:45:10|122.76|121.26|122.82|121.32|122.82|121.32|122.74|121.24|10
1626569120000|2021-07-18 00:45:20|122.81|121.31|122.88|121.38|122.89|121.39|122.79|121.29|23
1626569130000|2021-07-18 00:45:30|122.89|121.39|122.88|121.38|122.89|121.39|122.88|121.38|2
1626569140000|2021-07-18 00:45:40|122.89|121.39|122.98|121.48|122.98|121.48|122.88|121.38|9
1626569150000|2021-07-18 00:45:50|122.97|121.47|122.95|121.45|122.97|121.47|122.94|121.44|9
1626569160000|2021-07-18 00:46:00|122.94|121.44|123.01|121.51|123.01|121.51|122.94|121.44|19
1626569170000|2021-07-18 00:46:10|123|121.5|122.95|121.45|123|121.5|122.94|121.44|13
1626569180000|2021-07-18 00:46:20|122.94|121.44|122.89|121.39|122.94|121.44|122.89|121.39|13
1626569190000|2021-07-18 00:46:30|122.88|121.38|122.89|121.39|122.89|121.39|122.85|121.35|13
1626569200000|2021-07-18 00:46:40|122.9|121.4|122.91|121.41|122.94|121.44|122.9|121.4|19
1626569210000|2021-07-18 00:46:50|122.9|121.4|122.86|121.36|122.9|121.4|122.83|121.33|13
1626569220000|2021-07-18 00:47:00|122.87|121.37|122.9|121.4|122.91|121.41|122.86|121.36|14
1626569230000|2021-07-18 00:47:10|122.91|121.41|122.82|121.32|122.91|121.41|122.82|121.32|17
1626569240000|2021-07-18 00:47:20|122.83|121.33|122.82|121.32|122.83|121.33|122.81|121.31|6
1626569250000|2021-07-18 00:47:30|122.83|121.33|122.9|121.4|122.91|121.41|122.83|121.33|15
1626569260000|2021-07-18 00:47:40|122.89|121.39|122.86|121.36|122.89|121.39|122.86|121.36|6
1626569270000|2021-07-18 00:47:50|122.85|121.35|122.87|121.37|122.87|121.37|122.84|121.34|8
1626569280000|2021-07-18 00:48:00|122.88|121.38|122.87|121.37|122.88|121.38|122.86|121.36|6
1626569290000|2021-07-18 00:48:10|122.86|121.36|122.87|121.37|122.9|121.4|122.86|121.36|10
1626569300000|2021-07-18 00:48:20|122.88|121.38|122.87|121.37|122.88|121.38|122.87|121.37|8
1626569310000|2021-07-18 00:48:30|122.88|121.38|122.85|121.35|122.88|121.38|122.85|121.35|6
1626569320000|2021-07-18 00:48:40|122.86|121.36|122.86|121.36|122.87|121.37|122.86|121.36|5
1626569330000|2021-07-18 00:48:50|122.85|121.35|122.85|121.35|122.86|121.36|122.85|121.35|5
1626569340000|2021-07-18 00:49:00|122.84|121.34|122.86|121.36|122.88|121.38|122.84|121.34|8
1626569350000|2021-07-18 00:49:10|122.85|121.35|122.89|121.39|122.89|121.39|122.83|121.33|13
1626569360000|2021-07-18 00:49:20|122.9|121.4|122.91|121.41|122.91|121.41|122.9|121.4|2
1626569370000|2021-07-18 00:49:30|122.93|121.43|122.95|121.45|122.95|121.45|122.92|121.42|5
1626569380000|2021-07-18 00:49:40|122.93|121.43|122.91|121.41|122.93|121.43|122.9|121.4|9
1626569390000|2021-07-18 00:49:50|122.9|121.4|122.88|121.38|122.91|121.41|122.88|121.38|13
1626569400000|2021-07-18 00:50:00|122.87|121.37|122.93|121.43|122.93|121.43|122.86|121.36|12
1626569410000|2021-07-18 00:50:10|122.94|121.44|123.02|121.52|123.02|121.52|122.93|121.43|10
1626569420000|2021-07-18 00:50:20|123.01|121.51|122.96|121.46|123.01|121.51|122.96|121.46|10
1626569430000|2021-07-18 00:50:30|122.97|121.47|122.93|121.43|122.97|121.47|122.92|121.42|14
1626569440000|2021-07-18 00:50:40|122.95|121.45|122.99|121.49|122.99|121.49|122.95|121.45|5
1626569450000|2021-07-18 00:50:50|122.97|121.47|122.97|121.47|122.97|121.47|122.95|121.45|8
1626569460000|2021-07-18 00:51:00|122.98|121.48|123.03|121.53|123.03|121.53|122.97|121.47|6
1626569470000|2021-07-18 00:51:10|123.02|121.52|123.06|121.56|123.06|121.56|123.02|121.52|6
1626569480000|2021-07-18 00:51:20|123.07|121.57|123.06|121.56|123.07|121.57|123.05|121.55|8
1626569490000|2021-07-18 00:51:30|123.05|121.55|123.05|121.55|123.06|121.56|123.04|121.54|7
1626569500000|2021-07-18 00:51:40|123.04|121.54|123.05|121.55|123.06|121.56|123.04|121.54|4
1626569510000|2021-07-18 00:51:50|123.06|121.56|123.05|121.55|123.07|121.57|123.05|121.55|8
1626569520000|2021-07-18 00:52:00|123.04|121.54|123.03|121.53|123.04|121.54|123.02|121.52|12
1626569530000|2021-07-18 00:52:10|123.04|121.54|123.06|121.56|123.06|121.56|123.04|121.54|3
1626569540000|2021-07-18 00:52:20|123.07|121.57|123.1|121.6|123.1|121.6|123.07|121.57|6
1626569550000|2021-07-18 00:52:30|123.11|121.61|123.13|121.63|123.14|121.64|123.11|121.61|9
1626569560000|2021-07-18 00:52:40|123.12|121.62|123.14|121.64|123.14|121.64|123.12|121.62|3
1626569570000|2021-07-18 00:52:50|123.15|121.65|123.16|121.66|123.17|121.67|123.14|121.64|7
1626569580000|2021-07-18 00:53:00|123.19|121.69|123.22|121.72|123.22|121.72|123.18|121.68|11
1626569590000|2021-07-18 00:53:10|123.21|121.71|123.2|121.7|123.22|121.72|123.2|121.7|6
1626569600000|2021-07-18 00:53:20|123.21|121.71|123.23|121.73|123.23|121.73|123.2|121.7|8
1626569610000|2021-07-18 00:53:30|123.24|121.74|123.22|121.72|123.26|121.76|123.22|121.72|8
1626569620000|2021-07-18 00:53:40|123.23|121.73|123.16|121.66|123.23|121.73|123.15|121.65|13
1626569630000|2021-07-18 00:53:50|123.17|121.67|123.19|121.69|123.24|121.74|123.17|121.67|21
1626569640000|2021-07-18 00:54:00|123.2|121.7|123.2|121.7|123.24|121.74|123.19|121.69|17
1626569650000|2021-07-18 00:54:10|123.19|121.69|123.22|121.72|123.22|121.72|123.15|121.65|15
1626569660000|2021-07-18 00:54:20|123.21|121.71|123.2|121.7|123.21|121.71|123.17|121.67|15
1626569670000|2021-07-18 00:54:30|123.19|121.69|123.05|121.55|123.19|121.69|123.02|121.52|21
1626569680000|2021-07-18 00:54:40|123.06|121.56|123.12|121.62|123.12|121.62|123.05|121.55|14
1626569690000|2021-07-18 00:54:50|123.11|121.61|123.14|121.64|123.15|121.65|123.11|121.61|16
1626569700000|2021-07-18 00:55:00|123.15|121.65|123.18|121.68|123.2|121.7|123.15|121.65|11
1626569710000|2021-07-18 00:55:10|123.19|121.69|123.29|121.79|123.29|121.79|123.18|121.68|12
1626569720000|2021-07-18 00:55:20|123.3|121.8|123.56|122.06|123.64|122.14|123.3|121.8|26
1626569730000|2021-07-18 00:55:30|123.55|122.05|123.7|122.2|123.82|122.32|123.54|122.04|26
1626569740000|2021-07-18 00:55:40|123.72|122.22|123.96|122.46|123.98|122.48|123.72|122.22|32
1626569750000|2021-07-18 00:55:50|123.93|122.43|123.69|122.19|123.93|122.43|123.68|122.18|31
1626569760000|2021-07-18 00:56:00|123.68|122.18|123.59|122.09|123.68|122.18|123.46|121.96|32
1626569770000|2021-07-18 00:56:10|123.6|122.1|123.42|121.92|123.61|122.11|123.42|121.92|23
1626569780000|2021-07-18 00:56:20|123.43|121.93|123.47|121.97|123.47|121.97|123.41|121.91|22
1626569790000|2021-07-18 00:56:30|123.49|121.99|123.49|121.99|123.51|122.01|123.43|121.93|24
1626569800000|2021-07-18 00:56:40|123.48|121.98|123.48|121.98|123.55|122.05|123.48|121.98|25
1626569810000|2021-07-18 00:56:50|123.47|121.97|123.46|121.96|123.5|122|123.43|121.93|17
1626569820000|2021-07-18 00:57:00|123.45|121.95|123.46|121.96|123.47|121.97|123.43|121.93|19
1626569830000|2021-07-18 00:57:10|123.48|121.98|123.41|121.91|123.56|122.06|123.41|121.91|19
1626569840000|2021-07-18 00:57:20|123.4|121.9|123.38|121.88|123.4|121.9|123.37|121.87|7
1626569850000|2021-07-18 00:57:30|123.37|121.87|123.3|121.8|123.37|121.87|123.29|121.79|19
1626569860000|2021-07-18 00:57:40|123.31|121.81|123.3|121.8|123.33|121.83|123.3|121.8|16
1626569870000|2021-07-18 00:57:50|123.29|121.79|123.29|121.79|123.32|121.82|123.26|121.76|18
1626569880000|2021-07-18 00:58:00|123.3|121.8|123.36|121.86|123.36|121.86|123.3|121.8|16
1626569890000|2021-07-18 00:58:10|123.37|121.87|123.43|121.93|123.43|121.93|123.3|121.8|16
1626569900000|2021-07-18 00:58:20|123.42|121.92|123.32|121.82|123.42|121.92|123.31|121.81|19
1626569910000|2021-07-18 00:58:30|123.33|121.83|123.33|121.83|123.35|121.85|123.33|121.83|11
1626569920000|2021-07-18 00:58:40|123.31|121.81|123.31|121.81|123.33|121.83|123.28|121.78|13
1626569930000|2021-07-18 00:58:50|123.3|121.8|123.35|121.85|123.35|121.85|123.3|121.8|8
1626569940000|2021-07-18 00:59:00|123.34|121.84|123.41|121.91|123.41|121.91|123.34|121.84|14
1626569950000|2021-07-18 00:59:10|123.4|121.9|123.37|121.87|123.42|121.92|123.35|121.85|17
1626569960000|2021-07-18 00:59:20|123.38|121.88|123.42|121.92|123.42|121.92|123.37|121.87|12
1626569970000|2021-07-18 00:59:30|123.41|121.91|123.38|121.88|123.42|121.92|123.38|121.88|17
1626569980000|2021-07-18 00:59:40|123.39|121.89|123.43|121.93|123.44|121.94|123.39|121.89|13
1626569990000|2021-07-18 00:59:50|123.44|121.94|123.42|121.92|123.44|121.94|123.42|121.92|7
1626570000000|2021-07-18 01:00:00|123.43|121.93|123.58|122.08|123.64|122.14|123.43|121.93|24
1626570010000|2021-07-18 01:00:10|123.59|122.09|123.76|122.26|123.82|122.32|123.59|122.09|24
1626570020000|2021-07-18 01:00:20|123.78|122.28|123.92|122.42|123.93|122.43|123.77|122.27|21
1626570030000|2021-07-18 01:00:30|123.93|122.43|123.93|122.43|123.94|122.44|123.9|122.4|13
1626570040000|2021-07-18 01:00:40|123.92|122.42|123.94|122.44|123.97|122.47|123.89|122.39|17
1626570050000|2021-07-18 01:00:50|123.95|122.45|123.93|122.43|123.97|122.47|123.91|122.41|17
1626570060000|2021-07-18 01:01:00|123.94|122.44|123.87|122.37|123.94|122.44|123.87|122.37|13
1626570070000|2021-07-18 01:01:10|123.86|122.36|123.89|122.39|123.92|122.42|123.86|122.36|20
1626570080000|2021-07-18 01:01:20|123.88|122.38|123.82|122.32|123.88|122.38|123.81|122.31|26
1626570090000|2021-07-18 01:01:30|123.83|122.33|123.88|122.38|123.88|122.38|123.83|122.33|14
1626570100000|2021-07-18 01:01:40|123.87|122.37|123.88|122.38|123.92|122.42|123.86|122.36|15
1626570110000|2021-07-18 01:01:50|123.89|122.39|123.71|122.21|123.9|122.4|123.71|122.21|21
1626570120000|2021-07-18 01:02:00|123.72|122.22|123.78|122.28|123.79|122.29|123.71|122.21|16
1626570130000|2021-07-18 01:02:10|123.79|122.29|123.81|122.31|123.81|122.31|123.77|122.27|7
1626570140000|2021-07-18 01:02:20|123.82|122.32|123.81|122.31|123.83|122.33|123.8|122.3|9
1626570150000|2021-07-18 01:02:30|123.82|122.32|123.78|122.28|123.83|122.33|123.76|122.26|15
1626570160000|2021-07-18 01:02:40|123.77|122.27|123.76|122.26|123.78|122.28|123.72|122.22|18
1626570170000|2021-07-18 01:02:50|123.75|122.25|123.72|122.22|123.76|122.26|123.71|122.21|9
1626570180000|2021-07-18 01:03:00|123.71|122.21|123.59|122.09|123.71|122.21|123.59|122.09|18
1626570190000|2021-07-18 01:03:10|123.6|122.1|123.62|122.12|123.65|122.15|123.6|122.1|19
1626570200000|2021-07-18 01:03:20|123.63|122.13|123.59|122.09|123.63|122.13|123.58|122.08|13
1626570210000|2021-07-18 01:03:30|123.6|122.1|123.62|122.12|123.63|122.13|123.6|122.1|5
1626570220000|2021-07-18 01:03:40|123.61|122.11|123.66|122.16|123.66|122.16|123.6|122.1|14
1626570230000|2021-07-18 01:03:50|123.65|122.15|123.62|122.12|123.66|122.16|123.61|122.11|11
1626570240000|2021-07-18 01:04:00|123.61|122.11|123.62|122.12|123.65|122.15|123.6|122.1|12
1626570250000|2021-07-18 01:04:10|123.63|122.13|123.59|122.09|123.63|122.13|123.56|122.06|12
1626570260000|2021-07-18 01:04:20|123.57|122.07|123.57|122.07|123.58|122.08|123.56|122.06|7
1626570270000|2021-07-18 01:04:30|123.56|122.06|123.52|122.02|123.57|122.07|123.49|121.99|20
1626570280000|2021-07-18 01:04:40|123.51|122.01|123.45|121.95|123.52|122.02|123.45|121.95|14
1626570290000|2021-07-18 01:04:50|123.44|121.94|123.36|121.86|123.44|121.94|123.36|121.86|16
1626570300000|2021-07-18 01:05:00|123.37|121.87|123.41|121.91|123.41|121.91|123.3|121.8|21
1626570310000|2021-07-18 01:05:10|123.42|121.92|123.47|121.97|123.47|121.97|123.41|121.91|15
1626570320000|2021-07-18 01:05:20|123.48|121.98|123.5|122|123.53|122.03|123.48|121.98|15
1626570330000|2021-07-18 01:05:30|123.51|122.01|123.58|122.08|123.58|122.08|123.51|122.01|11
1626570340000|2021-07-18 01:05:40|123.59|122.09|123.71|122.21|123.71|122.21|123.59|122.09|10
1626570350000|2021-07-18 01:05:50|123.7|122.2|123.75|122.25|123.77|122.27|123.7|122.2|10
1626570360000|2021-07-18 01:06:00|123.72|122.22|123.75|122.25|123.75|122.25|123.67|122.17|18
1626570370000|2021-07-18 01:06:10|123.77|122.27|123.91|122.41|123.91|122.41|123.77|122.27|19
1626570380000|2021-07-18 01:06:20|123.9|122.4|123.7|122.2|123.91|122.41|123.7|122.2|12
1626570390000|2021-07-18 01:06:30|123.71|122.21|123.72|122.22|123.73|122.23|123.71|122.21|12
1626570400000|2021-07-18 01:06:40|123.73|122.23|123.68|122.18|123.74|122.24|123.67|122.17|12
1626570410000|2021-07-18 01:06:50|123.69|122.19|123.79|122.29|123.79|122.29|123.69|122.19|13
1626570420000|2021-07-18 01:07:00|123.8|122.3|123.97|122.47|123.97|122.47|123.8|122.3|22
1626570430000|2021-07-18 01:07:10|123.96|122.46|123.88|122.38|123.96|122.46|123.86|122.36|10
1626570440000|2021-07-18 01:07:20|123.86|122.36|123.87|122.37|123.92|122.42|123.84|122.34|18
1626570450000|2021-07-18 01:07:30|123.88|122.38|123.93|122.43|123.93|122.43|123.85|122.35|20
1626570460000|2021-07-18 01:07:40|123.92|122.42|123.88|122.38|123.94|122.44|123.88|122.38|11
1626570470000|2021-07-18 01:07:50|123.87|122.37|123.85|122.35|123.87|122.37|123.83|122.33|13
1626570480000|2021-07-18 01:08:00|123.86|122.36|123.91|122.41|123.92|122.42|123.86|122.36|10
1626570490000|2021-07-18 01:08:10|123.9|122.4|123.91|122.41|123.92|122.42|123.9|122.4|12
1626570500000|2021-07-18 01:08:20|123.92|122.42|123.93|122.43|123.93|122.43|123.91|122.41|13
1626570510000|2021-07-18 01:08:30|123.91|122.41|123.92|122.42|123.94|122.44|123.91|122.41|13
1626570520000|2021-07-18 01:08:40|123.9|122.4|123.95|122.45|123.96|122.46|123.9|122.4|8
1626570530000|2021-07-18 01:08:50|123.96|122.46|123.97|122.47|123.97|122.47|123.95|122.45|8
1626570540000|2021-07-18 01:09:00|123.95|122.45|123.97|122.47|123.97|122.47|123.95|122.45|9
1626570550000|2021-07-18 01:09:10|123.96|122.46|123.91|122.41|123.96|122.46|123.91|122.41|9
1626570560000|2021-07-18 01:09:20|123.9|122.4|123.96|122.46|123.97|122.47|123.9|122.4|11
1626570570000|2021-07-18 01:09:30|123.95|122.45|123.96|122.46|123.96|122.46|123.95|122.45|4
1626570580000|2021-07-18 01:09:40|123.92|122.42|123.89|122.39|123.92|122.42|123.87|122.37|17
1626570590000|2021-07-18 01:09:50|123.9|122.4|123.89|122.39|123.91|122.41|123.89|122.39|6
1626570600000|2021-07-18 01:10:00|123.9|122.4|123.89|122.39|123.92|122.42|123.89|122.39|16
1626570610000|2021-07-18 01:10:10|123.9|122.4|123.86|122.36|123.9|122.4|123.85|122.35|12
1626570620000|2021-07-18 01:10:20|123.87|122.37|123.86|122.36|123.87|122.37|123.86|122.36|4
1626570630000|2021-07-18 01:10:30|123.85|122.35|123.82|122.32|123.85|122.35|123.82|122.32|14
1626570640000|2021-07-18 01:10:40|123.83|122.33|123.73|122.23|123.83|122.33|123.73|122.23|13
1626570650000|2021-07-18 01:10:50|123.72|122.22|123.68|122.18|123.73|122.23|123.68|122.18|12
1626570660000|2021-07-18 01:11:00|123.69|122.19|123.7|122.2|123.7|122.2|123.69|122.19|6
1626570670000|2021-07-18 01:11:10|123.71|122.21|123.71|122.21|123.71|122.21|123.7|122.2|7
1626570680000|2021-07-18 01:11:20|123.7|122.2|123.74|122.24|123.81|122.31|123.7|122.2|16
1626570690000|2021-07-18 01:11:30|123.75|122.25|123.83|122.33|123.83|122.33|123.74|122.24|13
1626570700000|2021-07-18 01:11:40|123.84|122.34|123.83|122.33|123.84|122.34|123.83|122.33|2
1626570710000|2021-07-18 01:11:50|123.85|122.35|123.91|122.41|123.91|122.41|123.85|122.35|16
1626570720000|2021-07-18 01:12:00|123.9|122.4|123.85|122.35|123.91|122.41|123.83|122.33|18
1626570730000|2021-07-18 01:12:10|123.84|122.34|123.88|122.38|123.89|122.39|123.84|122.34|9
1626570740000|2021-07-18 01:12:20|123.89|122.39|123.89|122.39|123.9|122.4|123.89|122.39|5
1626570750000|2021-07-18 01:12:30|123.9|122.4|123.9|122.4|123.9|122.4|123.89|122.39|5
1626570760000|2021-07-18 01:12:40|123.89|122.39|123.89|122.39|123.89|122.39|123.87|122.37|7
1626570770000|2021-07-18 01:12:50|123.88|122.38|123.91|122.41|123.92|122.42|123.88|122.38|6
1626570780000|2021-07-18 01:13:00|123.92|122.42|123.92|122.42|123.92|122.42|123.9|122.4|11
1626570790000|2021-07-18 01:13:10|123.91|122.41|123.93|122.43|123.93|122.43|123.9|122.4|7
1626570800000|2021-07-18 01:13:20|123.92|122.42|123.93|122.43|123.93|122.43|123.91|122.41|8
1626570810000|2021-07-18 01:13:30|123.92|122.42|123.92|122.42|123.92|122.42|123.91|122.41|3
1626570820000|2021-07-18 01:13:40|123.91|122.41|123.88|122.38|123.91|122.41|123.86|122.36|7
1626570830000|2021-07-18 01:13:50|123.89|122.39|123.91|122.41|123.91|122.41|123.88|122.38|7
1626570840000|2021-07-18 01:14:00|123.92|122.42|123.9|122.4|123.93|122.43|123.9|122.4|7
1626570850000|2021-07-18 01:14:10|123.91|122.41|123.92|122.42|123.93|122.43|123.9|122.4|10
1626570860000|2021-07-18 01:14:20|123.91|122.41|123.89|122.39|123.92|122.42|123.87|122.37|12
1626570870000|2021-07-18 01:14:30|123.9|122.4|123.94|122.44|123.94|122.44|123.9|122.4|9
1626570880000|2021-07-18 01:14:40|123.93|122.43|123.94|122.44|123.94|122.44|123.93|122.43|10
1626570890000|2021-07-18 01:14:50|123.91|122.41|123.9|122.4|123.91|122.41|123.9|122.4|2
1626570900000|2021-07-18 01:15:00|123.89|122.39|123.92|122.42|123.95|122.45|123.89|122.39|14
1626570910000|2021-07-18 01:15:10|123.9|122.4|123.9|122.4|123.91|122.41|123.9|122.4|11
1626570920000|2021-07-18 01:15:20|123.91|122.41|123.95|122.45|123.96|122.46|123.91|122.41|11
1626570930000|2021-07-18 01:15:30|123.96|122.46|123.93|122.43|123.96|122.46|123.93|122.43|4
1626570940000|2021-07-18 01:15:40|123.95|122.45|123.95|122.45|123.95|122.45|123.94|122.44|3
1626570950000|2021-07-18 01:15:50|123.94|122.44|123.92|122.42|123.94|122.44|123.91|122.41|7
1626570960000|2021-07-18 01:16:00|123.93|122.43|123.93|122.43|123.95|122.45|123.92|122.42|10
1626570970000|2021-07-18 01:16:10|123.94|122.44|123.92|122.42|123.94|122.44|123.91|122.41|12
1626570980000|2021-07-18 01:16:20|123.93|122.43|123.91|122.41|123.93|122.43|123.9|122.4|7
1626570990000|2021-07-18 01:16:30|123.9|122.4|123.86|122.36|123.9|122.4|123.86|122.36|12
1626571000000|2021-07-18 01:16:40|123.87|122.37|123.84|122.34|123.88|122.38|123.84|122.34|8
1626571010000|2021-07-18 01:16:50|123.86|122.36|123.77|122.27|123.86|122.36|123.77|122.27|13
1626571020000|2021-07-18 01:17:00|123.78|122.28|123.85|122.35|123.85|122.35|123.78|122.28|15
1626571030000|2021-07-18 01:17:10|123.83|122.33|123.84|122.34|123.85|122.35|123.83|122.33|7
1626571040000|2021-07-18 01:17:20|123.83|122.33|123.78|122.28|123.83|122.33|123.78|122.28|4
1626571050000|2021-07-18 01:17:30|123.77|122.27|123.8|122.3|123.8|122.3|123.76|122.26|15
1626571060000|2021-07-18 01:17:40|123.81|122.31|123.8|122.3|123.83|122.33|123.8|122.3|12
1626571070000|2021-07-18 01:17:50|123.81|122.31|123.82|122.32|123.83|122.33|123.81|122.31|8
1626571080000|2021-07-18 01:18:00|123.83|122.33|123.86|122.36|123.87|122.37|123.83|122.33|12
1626571090000|2021-07-18 01:18:10|123.87|122.37|123.87|122.37|123.87|122.37|123.87|122.37|1
1626571100000|2021-07-18 01:18:20|123.86|122.36|123.87|122.37|123.87|122.37|123.86|122.36|6
1626571110000|2021-07-18 01:18:30|123.86|122.36|123.87|122.37|123.87|122.37|123.86|122.36|6
1626571120000|2021-07-18 01:18:40|123.88|122.38|123.93|122.43|123.93|122.43|123.88|122.38|5
1626571130000|2021-07-18 01:18:50|123.94|122.44|123.92|122.42|123.95|122.45|123.92|122.42|14
1626571140000|2021-07-18 01:19:00|123.91|122.41|123.94|122.44|123.95|122.45|123.91|122.41|14
1626571150000|2021-07-18 01:19:10|123.93|122.43|123.94|122.44|123.94|122.44|123.92|122.42|10
1626571160000|2021-07-18 01:19:20|123.93|122.43|123.94|122.44|123.94|122.44|123.93|122.43|6
1626571170000|2021-07-18 01:19:30|123.95|122.45|123.95|122.45|123.96|122.46|123.92|122.42|8
1626571180000|2021-07-18 01:19:40|123.94|122.44|123.95|122.45|123.96|122.46|123.94|122.44|6
1626571190000|2021-07-18 01:19:50|123.97|122.47|124|122.5|124|122.5|123.97|122.47|8
1626571200000|2021-07-18 01:20:00|124.01|122.51|124.02|122.52|124.02|122.52|123.99|122.49|7
1626571210000|2021-07-18 01:20:10|124.01|122.51|124.06|122.56|124.06|122.56|123.99|122.49|18
1626571220000|2021-07-18 01:20:20|124.07|122.57|124.11|122.61|124.12|122.62|124.07|122.57|6
1626571230000|2021-07-18 01:20:30|124.1|122.6|124.04|122.54|124.1|122.6|124.03|122.53|13
1626571240000|2021-07-18 01:20:40|124.03|122.53|123.99|122.49|124.03|122.53|123.96|122.46|20
1626571250000|2021-07-18 01:20:50|123.98|122.48|123.91|122.41|123.99|122.49|123.9|122.4|12
1626571260000|2021-07-18 01:21:00|123.9|122.4|123.94|122.44|123.97|122.47|123.88|122.38|20
1626571270000|2021-07-18 01:21:10|123.95|122.45|123.92|122.42|123.95|122.45|123.92|122.42|8
1626571280000|2021-07-18 01:21:20|123.93|122.43|123.93|122.43|123.93|122.43|123.92|122.42|5
1626571290000|2021-07-18 01:21:30|123.94|122.44|123.94|122.44|123.94|122.44|123.92|122.42|6
1626571300000|2021-07-18 01:21:40|123.93|122.43|123.97|122.47|124|122.5|123.91|122.41|13
1626571310000|2021-07-18 01:21:50|123.95|122.45|123.92|122.42|123.97|122.47|123.91|122.41|16
1626571320000|2021-07-18 01:22:00|123.91|122.41|123.92|122.42|123.92|122.42|123.91|122.41|2
1626571330000|2021-07-18 01:22:10|123.91|122.41|123.93|122.43|123.93|122.43|123.91|122.41|3
1626571340000|2021-07-18 01:22:20|123.92|122.42|123.89|122.39|123.93|122.43|123.88|122.38|9
1626571350000|2021-07-18 01:22:30|123.9|122.4|123.91|122.41|123.92|122.42|123.88|122.38|11
1626571360000|2021-07-18 01:22:40|123.9|122.4|123.92|122.42|123.92|122.42|123.9|122.4|4
1626571370000|2021-07-18 01:22:50|123.91|122.41|123.91|122.41|123.92|122.42|123.9|122.4|6
1626571380000|2021-07-18 01:23:00|123.92|122.42|123.95|122.45|123.95|122.45|123.91|122.41|10
1626571390000|2021-07-18 01:23:10|123.96|122.46|123.96|122.46|123.96|122.46|123.95|122.45|3
1626571400000|2021-07-18 01:23:20|123.95|122.45|123.94|122.44|123.95|122.45|123.94|122.44|4
1626571410000|2021-07-18 01:23:30|123.93|122.43|123.99|122.49|124|122.5|123.93|122.43|10
1626571420000|2021-07-18 01:23:40|124|122.5|124|122.5|124|122.5|123.99|122.49|5
1626571430000|2021-07-18 01:23:50|123.99|122.49|124.02|122.52|124.02|122.52|123.98|122.48|5
1626571440000|2021-07-18 01:24:00|124.04|122.54|124.08|122.58|124.11|122.61|124.04|122.54|19
1626571450000|2021-07-18 01:24:10|124.07|122.57|124.06|122.56|124.1|122.6|124.06|122.56|10
1626571460000|2021-07-18 01:24:20|124.05|122.55|124.07|122.57|124.07|122.57|124.05|122.55|9
1626571470000|2021-07-18 01:24:30|124.06|122.56|124.06|122.56|124.07|122.57|124.06|122.56|3
1626571480000|2021-07-18 01:24:40|124.07|122.57|124.07|122.57|124.1|122.6|124.06|122.56|8
1626571490000|2021-07-18 01:24:50|124.06|122.56|124.04|122.54|124.06|122.56|124.02|122.52|14
1626571500000|2021-07-18 01:25:00|124.06|122.56|124|122.5|124.1|122.6|124|122.5|16
1626571510000|2021-07-18 01:25:10|124.01|122.51|123.98|122.48|124.01|122.51|123.98|122.48|8
1626571520000|2021-07-18 01:25:20|123.99|122.49|124.04|122.54|124.04|122.54|123.97|122.47|14
1626571530000|2021-07-18 01:25:30|124.03|122.53|124.07|122.57|124.07|122.57|124.03|122.53|5
1626571540000|2021-07-18 01:25:40|124.08|122.58|124.1|122.6|124.1|122.6|124.08|122.58|5
1626571550000|2021-07-18 01:25:50|124.11|122.61|124.12|122.62|124.12|122.62|124.11|122.61|4
1626571560000|2021-07-18 01:26:00|124.13|122.63|124.11|122.61|124.13|122.63|124.11|122.61|7
1626571570000|2021-07-18 01:26:10|124.1|122.6|124.1|122.6|124.12|122.62|124.08|122.58|19
1626571580000|2021-07-18 01:26:20|124.11|122.61|124.03|122.53|124.11|122.61|124.01|122.51|18
1626571590000|2021-07-18 01:26:30|124.02|122.52|124.01|122.51|124.03|122.53|124|122.5|8
1626571600000|2021-07-18 01:26:40|124.02|122.52|124.03|122.53|124.03|122.53|124|122.5|11
1626571610000|2021-07-18 01:26:50|124.04|122.54|124.09|122.59|124.09|122.59|124.04|122.54|5
1626571620000|2021-07-18 01:27:00|124.08|122.58|124.1|122.6|124.11|122.61|124.07|122.57|7
1626571630000|2021-07-18 01:27:10|124.09|122.59|124.11|122.61|124.11|122.61|124.09|122.59|5
1626571640000|2021-07-18 01:27:20|124.12|122.62|124.17|122.67|124.17|122.67|124.11|122.61|16
1626571650000|2021-07-18 01:27:30|124.18|122.68|124.16|122.66|124.19|122.69|124.15|122.65|13
1626571660000|2021-07-18 01:27:40|124.15|122.65|124.15|122.65|124.17|122.67|124.15|122.65|11
1626571670000|2021-07-18 01:27:50|124.17|122.67|124.17|122.67|124.17|122.67|124.15|122.65|8
1626571680000|2021-07-18 01:28:00|124.16|122.66|124.16|122.66|124.2|122.7|124.16|122.66|11
1626571690000|2021-07-18 01:28:10|124.15|122.65|124.13|122.63|124.17|122.67|124.12|122.62|14
1626571700000|2021-07-18 01:28:20|124.14|122.64|124.15|122.65|124.16|122.66|124.14|122.64|10
1626571710000|2021-07-18 01:28:30|124.14|122.64|124.16|122.66|124.16|122.66|124.14|122.64|3
1626571720000|2021-07-18 01:28:40|124.15|122.65|124.14|122.64|124.16|122.66|124.14|122.64|7
1626571730000|2021-07-18 01:28:50|124.15|122.65|124.19|122.69|124.19|122.69|124.15|122.65|8
1626571740000|2021-07-18 01:29:00|124.2|122.7|124.25|122.75|124.26|122.76|124.19|122.69|17
1626571750000|2021-07-18 01:29:10|124.24|122.74|124.27|122.77|124.27|122.77|124.24|122.74|8
1626571760000|2021-07-18 01:29:20|124.26|122.76|124.28|122.78|124.28|122.78|124.26|122.76|3
1626571770000|2021-07-18 01:29:30|124.27|122.77|124.26|122.76|124.28|122.78|124.24|122.74|7
1626571780000|2021-07-18 01:29:40|124.25|122.75|124.27|122.77|124.27|122.77|124.25|122.75|7
1626571790000|2021-07-18 01:29:50|124.28|122.78|124.27|122.77|124.28|122.78|124.26|122.76|6
1626571800000|2021-07-18 01:30:00|124.28|122.78|124.24|122.74|124.31|122.81|124.23|122.73|17
1626571810000|2021-07-18 01:30:10|124.23|122.73|124.17|122.67|124.23|122.73|124.17|122.67|8
1626571820000|2021-07-18 01:30:20|124.18|122.68|124.21|122.71|124.21|122.71|124.18|122.68|6
1626571830000|2021-07-18 01:30:30|124.2|122.7|124.19|122.69|124.2|122.7|124.19|122.69|2
1626571840000|2021-07-18 01:30:40|124.18|122.68|124.14|122.64|124.18|122.68|124.14|122.64|12
1626571850000|2021-07-18 01:30:50|124.13|122.63|124.07|122.57|124.13|122.63|124.06|122.56|21
1626571860000|2021-07-18 01:31:00|124.08|122.58|124.15|122.65|124.15|122.65|124.08|122.58|11
1626571870000|2021-07-18 01:31:10|124.14|122.64|124.33|122.83|124.38|122.88|124.14|122.64|28
1626571880000|2021-07-18 01:31:20|124.32|122.82|124.43|122.93|124.45|122.95|124.32|122.82|22
1626571890000|2021-07-18 01:31:30|124.42|122.92|124.45|122.95|124.47|122.97|124.42|122.92|11
1626571900000|2021-07-18 01:31:40|124.46|122.96|124.47|122.97|124.5|123|124.45|122.95|14
1626571910000|2021-07-18 01:31:50|124.46|122.96|124.5|123|124.5|123|124.44|122.94|15
1626571920000|2021-07-18 01:32:00|124.49|122.99|124.5|123|124.53|123.03|124.41|122.91|16
1626571930000|2021-07-18 01:32:10|124.51|123.01|124.55|123.05|124.55|123.05|124.42|122.92|21
1626571940000|2021-07-18 01:32:20|124.56|123.06|124.54|123.04|124.56|123.06|124.53|123.03|8
1626571950000|2021-07-18 01:32:30|124.53|123.03|124.46|122.96|124.53|123.03|124.46|122.96|13
1626571960000|2021-07-18 01:32:40|124.47|122.97|124.47|122.97|124.48|122.98|124.45|122.95|16
1626571970000|2021-07-18 01:32:50|124.48|122.98|124.52|123.02|124.54|123.04|124.48|122.98|13
1626571980000|2021-07-18 01:33:00|124.51|123.01|124.55|123.05|124.58|123.08|124.5|123|18
1626571990000|2021-07-18 01:33:10|124.56|123.06|124.57|123.07|124.58|123.08|124.56|123.06|10
1626572000000|2021-07-18 01:33:20|124.56|123.06|124.51|123.01|124.57|123.07|124.51|123.01|7
1626572010000|2021-07-18 01:33:30|124.52|123.02|124.55|123.05|124.56|123.06|124.51|123.01|13
1626572020000|2021-07-18 01:33:40|124.56|123.06|124.57|123.07|124.57|123.07|124.55|123.05|6
1626572030000|2021-07-18 01:33:50|124.58|123.08|124.54|123.04|124.58|123.08|124.54|123.04|5
1626572040000|2021-07-18 01:34:00|124.55|123.05|124.61|123.11|124.61|123.11|124.54|123.04|17
1626572050000|2021-07-18 01:34:10|124.6|123.1|124.57|123.07|124.61|123.11|124.57|123.07|18
1626572060000|2021-07-18 01:34:20|124.54|123.04|124.55|123.05|124.56|123.06|124.54|123.04|4
1626572070000|2021-07-18 01:34:30|124.54|123.04|124.58|123.08|124.59|123.09|124.54|123.04|10
1626572080000|2021-07-18 01:34:40|124.59|123.09|124.58|123.08|124.61|123.11|124.58|123.08|15
1626572090000|2021-07-18 01:34:50|124.59|123.09|124.58|123.08|124.59|123.09|124.56|123.06|10
1626572100000|2021-07-18 01:35:00|124.59|123.09|124.55|123.05|124.6|123.1|124.55|123.05|9
1626572110000|2021-07-18 01:35:10|124.53|123.03|124.53|123.03|124.54|123.04|124.52|123.02|7
1626572120000|2021-07-18 01:35:20|124.54|123.04|124.53|123.03|124.56|123.06|124.53|123.03|9
1626572130000|2021-07-18 01:35:30|124.52|123.02|124.5|123|124.54|123.04|124.5|123|17
1626572140000|2021-07-18 01:35:40|124.51|123.01|124.52|123.02|124.52|123.02|124.49|122.99|6
1626572150000|2021-07-18 01:35:50|124.51|123.01|124.55|123.05|124.57|123.07|124.48|122.98|14
1626572160000|2021-07-18 01:36:00|124.56|123.06|124.7|123.2|124.7|123.2|124.54|123.04|22
1626572170000|2021-07-18 01:36:10|124.71|123.21|124.68|123.18|124.77|123.27|124.68|123.18|13
1626572180000|2021-07-18 01:36:20|124.67|123.17|124.68|123.18|124.7|123.2|124.67|123.17|14
1626572190000|2021-07-18 01:36:30|124.67|123.17|124.62|123.12|124.67|123.17|124.61|123.11|8
1626572200000|2021-07-18 01:36:40|124.63|123.13|124.64|123.14|124.66|123.16|124.62|123.12|10
1626572210000|2021-07-18 01:36:50|124.62|123.12|124.65|123.15|124.66|123.16|124.62|123.12|14
1626572220000|2021-07-18 01:37:00|124.66|123.16|124.65|123.15|124.66|123.16|124.63|123.13|8
1626572230000|2021-07-18 01:37:10|124.64|123.14|124.66|123.16|124.66|123.16|124.64|123.14|7
1626572240000|2021-07-18 01:37:20|124.65|123.15|124.63|123.13|124.65|123.15|124.61|123.11|6
1626572250000|2021-07-18 01:37:30|124.65|123.15|124.61|123.11|124.65|123.15|124.61|123.11|9
1626572260000|2021-07-18 01:37:40|124.6|123.1|124.56|123.06|124.62|123.12|124.56|123.06|13
1626572270000|2021-07-18 01:37:50|124.57|123.07|124.55|123.05|124.57|123.07|124.55|123.05|11
1626572280000|2021-07-18 01:38:00|124.54|123.04|124.58|123.08|124.59|123.09|124.54|123.04|11
1626572290000|2021-07-18 01:38:10|124.57|123.07|124.54|123.04|124.58|123.08|124.53|123.03|8
1626572300000|2021-07-18 01:38:20|124.53|123.03|124.53|123.03|124.54|123.04|124.52|123.02|5
1626572310000|2021-07-18 01:38:30|124.52|123.02|124.54|123.04|124.54|123.04|124.49|122.99|11
1626572320000|2021-07-18 01:38:40|124.55|123.05|124.53|123.03|124.55|123.05|124.5|123|15
1626572330000|2021-07-18 01:38:50|124.52|123.02|124.49|122.99|124.54|123.04|124.49|122.99|8
1626572340000|2021-07-18 01:39:00|124.5|123|124.5|123|124.5|123|124.48|122.98|7
1626572350000|2021-07-18 01:39:10|124.49|122.99|124.49|122.99|124.5|123|124.49|122.99|13
1626572360000|2021-07-18 01:39:20|124.5|123|124.5|123|124.51|123.01|124.49|122.99|5
1626572370000|2021-07-18 01:39:30|124.51|123.01|124.48|122.98|124.51|123.01|124.48|122.98|6
1626572380000|2021-07-18 01:39:40|124.47|122.97|124.49|122.99|124.49|122.99|124.46|122.96|13
1626572390000|2021-07-18 01:39:50|124.48|122.98|124.49|122.99|124.5|123|124.48|122.98|6
1626572400000|2021-07-18 01:40:00|124.48|122.98|124.49|122.99|124.49|122.99|124.47|122.97|9
1626572410000|2021-07-18 01:40:10|124.5|123|124.49|122.99|124.5|123|124.49|122.99|2
1626572420000|2021-07-18 01:40:20|124.5|123|124.5|123|124.5|123|124.49|122.99|9
1626572430000|2021-07-18 01:40:30|124.49|122.99|124.5|123|124.5|123|124.49|122.99|4
1626572440000|2021-07-18 01:40:40|124.51|123.01|124.51|123.01|124.52|123.02|124.5|123|5
1626572450000|2021-07-18 01:40:50|124.52|123.02|124.51|123.01|124.52|123.02|124.5|123|6
1626572460000|2021-07-18 01:41:00|124.5|123|124.53|123.03|124.53|123.03|124.5|123|6
1626572470000|2021-07-18 01:41:10|124.54|123.04|124.54|123.04|124.55|123.05|124.54|123.04|7
1626572480000|2021-07-18 01:41:20|124.55|123.05|124.62|123.12|124.62|123.12|124.54|123.04|8
1626572490000|2021-07-18 01:41:30|124.61|123.11|124.56|123.06|124.61|123.11|124.55|123.05|7
1626572500000|2021-07-18 01:41:40|124.55|123.05|124.56|123.06|124.59|123.09|124.55|123.05|14
1626572510000|2021-07-18 01:41:50|124.57|123.07|124.55|123.05|124.57|123.07|124.54|123.04|10
1626572520000|2021-07-18 01:42:00|124.56|123.06|124.55|123.05|124.56|123.06|124.54|123.04|6
1626572530000|2021-07-18 01:42:10|124.54|123.04|124.55|123.05|124.55|123.05|124.54|123.04|4
1626572540000|2021-07-18 01:42:20|124.54|123.04|124.54|123.04|124.55|123.05|124.53|123.03|7
1626572550000|2021-07-18 01:42:30|124.55|123.05|124.56|123.06|124.56|123.06|124.55|123.05|2
1626572560000|2021-07-18 01:42:40|124.57|123.07|124.56|123.06|124.57|123.07|124.56|123.06|2
1626572570000|2021-07-18 01:42:50|124.57|123.07|124.62|123.12|124.62|123.12|124.57|123.07|3
1626572580000|2021-07-18 01:43:00|124.63|123.13|124.61|123.11|124.64|123.14|124.6|123.1|8
1626572590000|2021-07-18 01:43:10|124.62|123.12|124.62|123.12|124.62|123.12|124.62|123.12|1
1626572600000|2021-07-18 01:43:20|124.65|123.15|124.64|123.14|124.67|123.17|124.64|123.14|6
1626572610000|2021-07-18 01:43:30|124.63|123.13|124.69|123.19|124.69|123.19|124.63|123.13|9
1626572620000|2021-07-18 01:43:40|124.68|123.18|124.68|123.18|124.68|123.18|124.68|123.18|1
1626572630000|2021-07-18 01:43:50|124.69|123.19|124.65|123.15|124.7|123.2|124.65|123.15|7
1626572640000|2021-07-18 01:44:00|124.66|123.16|124.72|123.22|124.72|123.22|124.66|123.16|12
1626572650000|2021-07-18 01:44:10|124.71|123.21|124.72|123.22|124.73|123.23|124.7|123.2|8
1626572660000|2021-07-18 01:44:20|124.73|123.23|124.75|123.25|124.75|123.25|124.72|123.22|9
1626572670000|2021-07-18 01:44:30|124.73|123.23|124.74|123.24|124.75|123.25|124.73|123.23|7
1626572680000|2021-07-18 01:44:40|124.75|123.25|124.74|123.24|124.75|123.25|124.73|123.23|7
1626572690000|2021-07-18 01:44:50|124.73|123.23|124.81|123.31|124.81|123.31|124.72|123.22|10
1626572700000|2021-07-18 01:45:00|124.82|123.32|124.76|123.26|124.82|123.32|124.76|123.26|12
1626572710000|2021-07-18 01:45:10|124.77|123.27|124.73|123.23|124.78|123.28|124.72|123.22|17
1626572720000|2021-07-18 01:45:20|124.72|123.22|124.72|123.22|124.73|123.23|124.72|123.22|5
1626572730000|2021-07-18 01:45:30|124.71|123.21|124.65|123.15|124.71|123.21|124.65|123.15|16
1626572740000|2021-07-18 01:45:40|124.64|123.14|124.53|123.03|124.65|123.15|124.52|123.02|21
1626572750000|2021-07-18 01:45:50|124.54|123.04|124.63|123.13|124.63|123.13|124.54|123.04|15
1626572760000|2021-07-18 01:46:00|124.64|123.14|124.64|123.14|124.65|123.15|124.63|123.13|7
1626572770000|2021-07-18 01:46:10|124.63|123.13|124.65|123.15|124.67|123.17|124.63|123.13|13
1626572780000|2021-07-18 01:46:20|124.66|123.16|124.63|123.13|124.67|123.17|124.63|123.13|9
1626572790000|2021-07-18 01:46:30|124.64|123.14|124.66|123.16|124.68|123.18|124.64|123.14|9
1626572800000|2021-07-18 01:46:40|124.65|123.15|124.65|123.15|124.66|123.16|124.65|123.15|5
1626572810000|2021-07-18 01:46:50|124.64|123.14|124.65|123.15|124.65|123.15|124.64|123.14|8
1626572820000|2021-07-18 01:47:00|124.64|123.14|124.62|123.12|124.65|123.15|124.58|123.08|15
1626572830000|2021-07-18 01:47:10|124.6|123.1|124.59|123.09|124.61|123.11|124.58|123.08|9
1626572840000|2021-07-18 01:47:20|124.58|123.08|124.6|123.1|124.61|123.11|124.58|123.08|9
1626572850000|2021-07-18 01:47:30|124.59|123.09|124.59|123.09|124.62|123.12|124.58|123.08|8
1626572860000|2021-07-18 01:47:40|124.58|123.08|124.59|123.09|124.61|123.11|124.57|123.07|12
1626572870000|2021-07-18 01:47:50|124.6|123.1|124.57|123.07|124.62|123.12|124.57|123.07|10
1626572880000|2021-07-18 01:48:00|124.58|123.08|124.65|123.15|124.65|123.15|124.57|123.07|10
1626572890000|2021-07-18 01:48:10|124.64|123.14|124.62|123.12|124.65|123.15|124.62|123.12|6
1626572900000|2021-07-18 01:48:20|124.63|123.13|124.6|123.1|124.63|123.13|124.6|123.1|4
1626572920000|2021-07-18 01:48:40|124.61|123.11|124.64|123.14|124.65|123.15|124.61|123.11|9
1626572930000|2021-07-18 01:48:50|124.65|123.15|124.63|123.13|124.65|123.15|124.63|123.13|4
1626572940000|2021-07-18 01:49:00|124.64|123.14|124.75|123.25|124.76|123.26|124.63|123.13|12
1626572950000|2021-07-18 01:49:10|124.74|123.24|124.73|123.23|124.75|123.25|124.72|123.22|6
1626572960000|2021-07-18 01:49:20|124.72|123.22|124.75|123.25|124.76|123.26|124.7|123.2|13
1626572970000|2021-07-18 01:49:30|124.74|123.24|124.77|123.27|124.78|123.28|124.74|123.24|10
1626572980000|2021-07-18 01:49:40|124.78|123.28|124.8|123.3|124.8|123.3|124.77|123.27|5
1626572990000|2021-07-18 01:49:50|124.79|123.29|124.78|123.28|124.79|123.29|124.77|123.27|5
1626573000000|2021-07-18 01:50:00|124.8|123.3|124.78|123.28|124.8|123.3|124.78|123.28|7
1626573020000|2021-07-18 01:50:20|124.79|123.29|124.78|123.28|124.79|123.29|124.77|123.27|12
1626573030000|2021-07-18 01:50:30|124.77|123.27|124.77|123.27|124.78|123.28|124.76|123.26|14
1626573040000|2021-07-18 01:50:40|124.76|123.26|124.76|123.26|124.79|123.29|124.76|123.26|19
1626573050000|2021-07-18 01:50:50|124.77|123.27|124.77|123.27|124.78|123.28|124.76|123.26|7
1626573060000|2021-07-18 01:51:00|124.76|123.26|124.7|123.2|124.79|123.29|124.7|123.2|14
1626573070000|2021-07-18 01:51:10|124.69|123.19|124.67|123.17|124.7|123.2|124.67|123.17|14
1626573080000|2021-07-18 01:51:20|124.66|123.16|124.67|123.17|124.67|123.17|124.66|123.16|6
1626573090000|2021-07-18 01:51:30|124.66|123.16|124.65|123.15|124.66|123.16|124.65|123.15|10
1626573100000|2021-07-18 01:51:40|124.64|123.14|124.59|123.09|124.64|123.14|124.59|123.09|12
1626573110000|2021-07-18 01:51:50|124.58|123.08|124.51|123.01|124.59|123.09|124.51|123.01|17
1626573120000|2021-07-18 01:52:00|124.52|123.02|124.53|123.03|124.54|123.04|124.52|123.02|14
1626573130000|2021-07-18 01:52:10|124.54|123.04|124.54|123.04|124.54|123.04|124.53|123.03|5
1626573140000|2021-07-18 01:52:20|124.55|123.05|124.56|123.06|124.56|123.06|124.54|123.04|8
1626573150000|2021-07-18 01:52:30|124.55|123.05|124.54|123.04|124.56|123.06|124.54|123.04|6
1626573160000|2021-07-18 01:52:40|124.55|123.05|124.55|123.05|124.55|123.05|124.54|123.04|3
1626573170000|2021-07-18 01:52:50|124.54|123.04|124.53|123.03|124.55|123.05|124.53|123.03|8
1626573180000|2021-07-18 01:53:00|124.54|123.04|124.57|123.07|124.58|123.08|124.54|123.04|6
1626573190000|2021-07-18 01:53:10|124.58|123.08|124.58|123.08|124.58|123.08|124.57|123.07|7
1626573200000|2021-07-18 01:53:20|124.57|123.07|124.57|123.07|124.58|123.08|124.57|123.07|5
1626573210000|2021-07-18 01:53:30|124.61|123.11|124.61|123.11|124.62|123.12|124.61|123.11|5
1626573220000|2021-07-18 01:53:40|124.6|123.1|124.62|123.12|124.62|123.12|124.59|123.09|15
1626573230000|2021-07-18 01:53:50|124.63|123.13|124.67|123.17|124.68|123.18|124.63|123.13|8
1626573240000|2021-07-18 01:54:00|124.68|123.18|124.62|123.12|124.68|123.18|124.62|123.12|11
1626573250000|2021-07-18 01:54:10|124.61|123.11|124.57|123.07|124.61|123.11|124.54|123.04|14
1626573260000|2021-07-18 01:54:20|124.58|123.08|124.67|123.17|124.68|123.18|124.58|123.08|13
1626573270000|2021-07-18 01:54:30|124.68|123.18|124.7|123.2|124.7|123.2|124.68|123.18|9
1626573280000|2021-07-18 01:54:40|124.69|123.19|124.7|123.2|124.7|123.2|124.69|123.19|4
1626573290000|2021-07-18 01:54:50|124.69|123.19|124.65|123.15|124.7|123.2|124.64|123.14|10
1626573300000|2021-07-18 01:55:00|124.66|123.16|124.63|123.13|124.66|123.16|124.63|123.13|8
1626573310000|2021-07-18 01:55:10|124.64|123.14|124.64|123.14|124.65|123.15|124.64|123.14|5
1626573320000|2021-07-18 01:55:20|124.63|123.13|124.63|123.13|124.63|123.13|124.63|123.13|1
1626573330000|2021-07-18 01:55:30|124.62|123.12|124.62|123.12|124.62|123.12|124.62|123.12|1
1626573340000|2021-07-18 01:55:40|124.61|123.11|124.58|123.08|124.62|123.12|124.58|123.08|8
1626573350000|2021-07-18 01:55:50|124.57|123.07|124.52|123.02|124.57|123.07|124.52|123.02|8
1626573360000|2021-07-18 01:56:00|124.51|123.01|124.53|123.03|124.54|123.04|124.51|123.01|7
1626573370000|2021-07-18 01:56:10|124.54|123.04|124.54|123.04|124.54|123.04|124.52|123.02|9
1626573380000|2021-07-18 01:56:20|124.53|123.03|124.54|123.04|124.54|123.04|124.53|123.03|2
1626573390000|2021-07-18 01:56:30|124.53|123.03|124.52|123.02|124.54|123.04|124.52|123.02|5
1626573400000|2021-07-18 01:56:40|124.51|123.01|124.45|122.95|124.51|123.01|124.44|122.94|11
1626573410000|2021-07-18 01:56:50|124.44|122.94|124.4|122.9|124.45|122.95|124.4|122.9|8
1626573420000|2021-07-18 01:57:00|124.39|122.89|124.4|122.9|124.41|122.91|124.39|122.89|8
1626573430000|2021-07-18 01:57:10|124.38|122.88|124.4|122.9|124.4|122.9|124.38|122.88|8
1626573440000|2021-07-18 01:57:20|124.41|122.91|124.42|122.92|124.45|122.95|124.41|122.91|12
1626573450000|2021-07-18 01:57:30|124.43|122.93|124.44|122.94|124.44|122.94|124.41|122.91|8
1626573460000|2021-07-18 01:57:40|124.43|122.93|124.42|122.92|124.43|122.93|124.42|122.92|2
1626573470000|2021-07-18 01:57:50|124.41|122.91|124.4|122.9|124.42|122.92|124.4|122.9|4
1626573480000|2021-07-18 01:58:00|124.41|122.91|124.41|122.91|124.41|122.91|124.41|122.91|1
1626573490000|2021-07-18 01:58:10|124.42|122.92|124.42|122.92|124.42|122.92|124.42|122.92|1
1626573500000|2021-07-18 01:58:20|124.43|122.93|124.51|123.01|124.53|123.03|124.43|122.93|17
1626573510000|2021-07-18 01:58:30|124.5|123|124.5|123|124.51|123.01|124.49|122.99|7
1626573520000|2021-07-18 01:58:40|124.49|122.99|124.49|122.99|124.5|123|124.49|122.99|3
1626573530000|2021-07-18 01:58:50|124.48|122.98|124.53|123.03|124.53|123.03|124.47|122.97|9
1626573540000|2021-07-18 01:59:00|124.51|123.01|124.52|123.02|124.52|123.02|124.51|123.01|4
1626573550000|2021-07-18 01:59:10|124.51|123.01|124.47|122.97|124.51|123.01|124.47|122.97|4
1626573560000|2021-07-18 01:59:20|124.48|122.98|124.45|122.95|124.48|122.98|124.45|122.95|6
1626573570000|2021-07-18 01:59:30|124.46|122.96|124.47|122.97|124.47|122.97|124.46|122.96|2
1626573580000|2021-07-18 01:59:40|124.46|122.96|124.46|122.96|124.46|122.96|124.46|122.96|1
1626573590000|2021-07-18 01:59:50|124.47|122.97|124.52|123.02|124.53|123.03|124.45|122.95|11
1626573600000|2021-07-18 02:00:00|124.53|123.03|124.68|123.18|124.69|123.19|124.52|123.02|20
1626573610000|2021-07-18 02:00:10|124.69|123.19|124.73|123.23|124.73|123.23|124.68|123.18|9
1626573620000|2021-07-18 02:00:20|124.72|123.22|124.75|123.25|124.75|123.25|124.72|123.22|6
1626573630000|2021-07-18 02:00:30|124.76|123.26|124.77|123.27|124.79|123.29|124.75|123.25|13
1626573640000|2021-07-18 02:00:40|124.78|123.28|124.72|123.22|124.78|123.28|124.72|123.22|18
1626573650000|2021-07-18 02:00:50|124.73|123.23|124.65|123.15|124.73|123.23|124.65|123.15|9
1626573660000|2021-07-18 02:01:00|124.64|123.14|124.66|123.16|124.66|123.16|124.64|123.14|5
1626573670000|2021-07-18 02:01:10|124.65|123.15|124.7|123.2|124.71|123.21|124.65|123.15|12
1626573680000|2021-07-18 02:01:20|124.71|123.21|124.69|123.19|124.71|123.21|124.69|123.19|7
1626573690000|2021-07-18 02:01:30|124.67|123.17|124.69|123.19|124.7|123.2|124.66|123.16|12
1626573700000|2021-07-18 02:01:40|124.68|123.18|124.63|123.13|124.69|123.19|124.62|123.12|12
1626573710000|2021-07-18 02:01:50|124.61|123.11|124.56|123.06|124.62|123.12|124.56|123.06|17
1626573720000|2021-07-18 02:02:00|124.57|123.07|124.52|123.02|124.57|123.07|124.52|123.02|6
1626573730000|2021-07-18 02:02:10|124.51|123.01|124.48|122.98|124.51|123.01|124.46|122.96|15
1626573740000|2021-07-18 02:02:20|124.49|122.99|124.51|123.01|124.53|123.03|124.48|122.98|16
1626573750000|2021-07-18 02:02:30|124.52|123.02|124.55|123.05|124.56|123.06|124.52|123.02|7
1626573760000|2021-07-18 02:02:40|124.54|123.04|124.53|123.03|124.54|123.04|124.52|123.02|8
1626573770000|2021-07-18 02:02:50|124.54|123.04|124.5|123|124.54|123.04|124.5|123|7
1626573780000|2021-07-18 02:03:00|124.51|123.01|124.5|123|124.51|123.01|124.5|123|6
1626573790000|2021-07-18 02:03:10|124.49|122.99|124.49|122.99|124.5|123|124.49|122.99|5
1626573800000|2021-07-18 02:03:20|124.5|123|124.5|123|124.51|123.01|124.49|122.99|7
1626573810000|2021-07-18 02:03:30|124.49|122.99|124.47|122.97|124.5|123|124.47|122.97|4
1626573820000|2021-07-18 02:03:40|124.48|122.98|124.47|122.97|124.48|122.98|124.46|122.96|8
1626573830000|2021-07-18 02:03:50|124.44|122.94|124.43|122.93|124.45|122.95|124.42|122.92|8
1626573840000|2021-07-18 02:04:00|124.41|122.91|124.42|122.92|124.42|122.92|124.41|122.91|2
1626573850000|2021-07-18 02:04:10|124.41|122.91|124.41|122.91|124.42|122.92|124.41|122.91|9
1626573860000|2021-07-18 02:04:20|124.42|122.92|124.43|122.93|124.43|122.93|124.4|122.9|12
1626573870000|2021-07-18 02:04:30|124.41|122.91|124.41|122.91|124.42|122.92|124.4|122.9|5
1626573880000|2021-07-18 02:04:40|124.4|122.9|124.39|122.89|124.4|122.9|124.39|122.89|2
1626573900000|2021-07-18 02:05:00|124.4|122.9|124.42|122.92|124.43|122.93|124.4|122.9|7
1626573910000|2021-07-18 02:05:10|124.43|122.93|124.44|122.94|124.44|122.94|124.42|122.92|4
1626573920000|2021-07-18 02:05:20|124.45|122.95|124.5|123|124.52|123.02|124.45|122.95|7
1626573930000|2021-07-18 02:05:30|124.49|122.99|124.52|123.02|124.52|123.02|124.49|122.99|8
1626573940000|2021-07-18 02:05:40|124.51|123.01|124.51|123.01|124.52|123.02|124.5|123|7
1626573950000|2021-07-18 02:05:50|124.52|123.02|124.53|123.03|124.55|123.05|124.52|123.02|16
1626573960000|2021-07-18 02:06:00|124.55|123.05|124.58|123.08|124.58|123.08|124.54|123.04|8
1626573970000|2021-07-18 02:06:10|124.57|123.07|124.62|123.12|124.62|123.12|124.57|123.07|10
1626573980000|2021-07-18 02:06:20|124.63|123.13|124.63|123.13|124.63|123.13|124.6|123.1|9
1626573990000|2021-07-18 02:06:30|124.64|123.14|124.63|123.13|124.65|123.15|124.62|123.12|6
1626574000000|2021-07-18 02:06:40|124.62|123.12|124.56|123.06|124.62|123.12|124.55|123.05|11
1626574010000|2021-07-18 02:06:50|124.57|123.07|124.55|123.05|124.59|123.09|124.54|123.04|9
1626574020000|2021-07-18 02:07:00|124.54|123.04|124.55|123.05|124.56|123.06|124.51|123.01|14
1626574030000|2021-07-18 02:07:10|124.56|123.06|124.6|123.1|124.6|123.1|124.56|123.06|4
1626574050000|2021-07-18 02:07:30|124.59|123.09|124.61|123.11|124.62|123.12|124.58|123.08|6
1626574060000|2021-07-18 02:07:40|124.6|123.1|124.6|123.1|124.62|123.12|124.59|123.09|15
1626574070000|2021-07-18 02:07:50|124.59|123.09|124.52|123.02|124.59|123.09|124.51|123.01|10
1626574080000|2021-07-18 02:08:00|124.51|123.01|124.44|122.94|124.51|123.01|124.43|122.93|8
1626574090000|2021-07-18 02:08:10|124.45|122.95|124.43|122.93|124.45|122.95|124.42|122.92|9
1626574100000|2021-07-18 02:08:20|124.42|122.92|124.43|122.93|124.43|122.93|124.42|122.92|2
1626574110000|2021-07-18 02:08:30|124.42|122.92|124.45|122.95|124.45|122.95|124.42|122.92|11
1626574120000|2021-07-18 02:08:40|124.44|122.94|124.44|122.94|124.45|122.95|124.44|122.94|3
1626574130000|2021-07-18 02:08:50|124.43|122.93|124.42|122.92|124.43|122.93|124.42|122.92|6
1626574140000|2021-07-18 02:09:00|124.43|122.93|124.46|122.96|124.46|122.96|124.43|122.93|9
1626574150000|2021-07-18 02:09:10|124.45|122.95|124.46|122.96|124.46|122.96|124.45|122.95|4
1626574160000|2021-07-18 02:09:20|124.47|122.97|124.51|123.01|124.51|123.01|124.47|122.97|8
1626574170000|2021-07-18 02:09:30|124.52|123.02|124.52|123.02|124.52|123.02|124.52|123.02|1
1626574180000|2021-07-18 02:09:40|124.51|123.01|124.51|123.01|124.52|123.02|124.51|123.01|3
1626574190000|2021-07-18 02:09:50|124.46|122.96|124.45|122.95|124.47|122.97|124.45|122.95|6
1626574200000|2021-07-18 02:10:00|124.46|122.96|124.5|123|124.5|123|124.46|122.96|9
1626574210000|2021-07-18 02:10:10|124.51|123.01|124.47|122.97|124.52|123.02|124.45|122.95|15
1626574220000|2021-07-18 02:10:20|124.48|122.98|124.53|123.03|124.53|123.03|124.48|122.98|7
1626574230000|2021-07-18 02:10:30|124.52|123.02|124.5|123|124.52|123.02|124.5|123|3
1626574240000|2021-07-18 02:10:40|124.51|123.01|124.52|123.02|124.53|123.03|124.51|123.01|6
1626574250000|2021-07-18 02:10:50|124.53|123.03|124.53|123.03|124.53|123.03|124.52|123.02|5
1626574260000|2021-07-18 02:11:00|124.52|123.02|124.53|123.03|124.53|123.03|124.52|123.02|4
1626574270000|2021-07-18 02:11:10|124.52|123.02|124.51|123.01|124.53|123.03|124.5|123|8
1626574280000|2021-07-18 02:11:20|124.5|123|124.5|123|124.5|123|124.49|122.99|3
1626574290000|2021-07-18 02:11:30|124.51|123.01|124.5|123|124.51|123.01|124.5|123|2
1626574300000|2021-07-18 02:11:40|124.51|123.01|124.51|123.01|124.51|123.01|124.5|123|3
1626574310000|2021-07-18 02:11:50|124.53|123.03|124.52|123.02|124.53|123.03|124.52|123.02|2
1626574320000|2021-07-18 02:12:00|124.53|123.03|124.52|123.02|124.53|123.03|124.52|123.02|2
1626574330000|2021-07-18 02:12:10|124.51|123.01|124.5|123|124.51|123.01|124.5|123|4
1626574340000|2021-07-18 02:12:20|124.51|123.01|124.5|123|124.52|123.02|124.5|123|8
1626574350000|2021-07-18 02:12:30|124.51|123.01|124.5|123|124.51|123.01|124.5|123|2
1626574360000|2021-07-18 02:12:40|124.51|123.01|124.53|123.03|124.53|123.03|124.49|122.99|7
1626574370000|2021-07-18 02:12:50|124.52|123.02|124.48|122.98|124.52|123.02|124.48|122.98|5
1626574380000|2021-07-18 02:13:00|124.49|122.99|124.48|122.98|124.49|122.99|124.48|122.98|4
1626574390000|2021-07-18 02:13:10|124.47|122.97|124.41|122.91|124.48|122.98|124.41|122.91|8
1626574400000|2021-07-18 02:13:20|124.42|122.92|124.42|122.92|124.42|122.92|124.41|122.91|5
1626574410000|2021-07-18 02:13:30|124.41|122.91|124.43|122.93|124.43|122.93|124.41|122.91|3
1626574420000|2021-07-18 02:13:40|124.42|122.92|124.42|122.92|124.42|122.92|124.41|122.91|5
1626574430000|2021-07-18 02:13:50|124.41|122.91|124.42|122.92|124.42|122.92|124.41|122.91|2
1626574440000|2021-07-18 02:14:00|124.43|122.93|124.44|122.94|124.45|122.95|124.43|122.93|7
1626574450000|2021-07-18 02:14:10|124.43|122.93|124.45|122.95|124.45|122.95|124.43|122.93|3
1626574460000|2021-07-18 02:14:20|124.44|122.94|124.44|122.94|124.44|122.94|124.44|122.94|1
1626574470000|2021-07-18 02:14:30|124.45|122.95|124.46|122.96|124.46|122.96|124.44|122.94|10
1626574480000|2021-07-18 02:14:40|124.47|122.97|124.42|122.92|124.47|122.97|124.42|122.92|7
1626574490000|2021-07-18 02:14:50|124.43|122.93|124.43|122.93|124.44|122.94|124.43|122.93|3
1626574500000|2021-07-18 02:15:00|124.44|122.94|124.48|122.98|124.48|122.98|124.44|122.94|5
1626574510000|2021-07-18 02:15:10|124.47|122.97|124.49|122.99|124.49|122.99|124.47|122.97|3
1626574520000|2021-07-18 02:15:20|124.5|123|124.53|123.03|124.53|123.03|124.5|123|3
1626574530000|2021-07-18 02:15:30|124.54|123.04|124.59|123.09|124.59|123.09|124.54|123.04|12
1626574540000|2021-07-18 02:15:40|124.58|123.08|124.58|123.08|124.58|123.08|124.55|123.05|10
1626574550000|2021-07-18 02:15:50|124.59|123.09|124.59|123.09|124.6|123.1|124.59|123.09|7
1626574560000|2021-07-18 02:16:00|124.6|123.1|124.6|123.1|124.6|123.1|124.59|123.09|9
1626574570000|2021-07-18 02:16:10|124.59|123.09|124.59|123.09|124.6|123.1|124.59|123.09|3
1626574580000|2021-07-18 02:16:20|124.6|123.1|124.56|123.06|124.61|123.11|124.56|123.06|6
1626574590000|2021-07-18 02:16:30|124.57|123.07|124.57|123.07|124.58|123.08|124.57|123.07|3
1626574600000|2021-07-18 02:16:40|124.58|123.08|124.6|123.1|124.6|123.1|124.58|123.08|3
1626574610000|2021-07-18 02:16:50|124.61|123.11|124.61|123.11|124.61|123.11|124.6|123.1|3
1626574620000|2021-07-18 02:17:00|124.62|123.12|124.64|123.14|124.64|123.14|124.62|123.12|13
1626574630000|2021-07-18 02:17:10|124.63|123.13|124.62|123.12|124.63|123.13|124.61|123.11|3
1626574640000|2021-07-18 02:17:20|124.63|123.13|124.62|123.12|124.63|123.13|124.62|123.12|2
1626574650000|2021-07-18 02:17:30|124.63|123.13|124.63|123.13|124.63|123.13|124.63|123.13|1
1626574680000|2021-07-18 02:18:00|124.64|123.14|124.66|123.16|124.67|123.17|124.64|123.14|9
1626574690000|2021-07-18 02:18:10|124.65|123.15|124.65|123.15|124.65|123.15|124.65|123.15|1
1626574700000|2021-07-18 02:18:20|124.66|123.16|124.65|123.15|124.66|123.16|124.65|123.15|4
1626574710000|2021-07-18 02:18:30|124.66|123.16|124.66|123.16|124.66|123.16|124.65|123.15|3
1626574730000|2021-07-18 02:18:50|124.67|123.17|124.65|123.15|124.68|123.18|124.65|123.15|5
1626574740000|2021-07-18 02:19:00|124.64|123.14|124.66|123.16|124.66|123.16|124.64|123.14|3
1626574750000|2021-07-18 02:19:10|124.65|123.15|124.64|123.14|124.65|123.15|124.62|123.12|12
1626574760000|2021-07-18 02:19:20|124.65|123.15|124.63|123.13|124.65|123.15|124.63|123.13|3
1626574770000|2021-07-18 02:19:30|124.64|123.14|124.63|123.13|124.64|123.14|124.63|123.13|2
1626574800000|2021-07-18 02:20:00|124.64|123.14|124.65|123.15|124.65|123.15|124.63|123.13|4
1626574810000|2021-07-18 02:20:10|124.64|123.14|124.65|123.15|124.65|123.15|124.63|123.13|3
1626574820000|2021-07-18 02:20:20|124.66|123.16|124.68|123.18|124.68|123.18|124.66|123.16|11
1626574830000|2021-07-18 02:20:30|124.69|123.19|124.71|123.21|124.71|123.21|124.68|123.18|7
1626574840000|2021-07-18 02:20:40|124.72|123.22|124.74|123.24|124.74|123.24|124.71|123.21|14
1626574850000|2021-07-18 02:20:50|124.75|123.25|124.73|123.23|124.75|123.25|124.72|123.22|5
1626574860000|2021-07-18 02:21:00|124.72|123.22|124.75|123.25|124.75|123.25|124.72|123.22|6
1626574870000|2021-07-18 02:21:10|124.74|123.24|124.76|123.26|124.76|123.26|124.74|123.24|5
1626574890000|2021-07-18 02:21:30|124.75|123.25|124.76|123.26|124.76|123.26|124.71|123.21|9
1626574900000|2021-07-18 02:21:40|124.75|123.25|124.73|123.23|124.76|123.26|124.72|123.22|6
1626574910000|2021-07-18 02:21:50|124.72|123.22|124.73|123.23|124.73|123.23|124.72|123.22|2
1626574920000|2021-07-18 02:22:00|124.74|123.24|124.7|123.2|124.74|123.24|124.7|123.2|7
1626574930000|2021-07-18 02:22:10|124.69|123.19|124.69|123.19|124.69|123.19|124.69|123.19|1
1626574940000|2021-07-18 02:22:20|124.68|123.18|124.67|123.17|124.68|123.18|124.67|123.17|8
1626574950000|2021-07-18 02:22:30|124.66|123.16|124.67|123.17|124.67|123.17|124.65|123.15|10
1626574960000|2021-07-18 02:22:40|124.66|123.16|124.66|123.16|124.68|123.18|124.65|123.15|9
1626574970000|2021-07-18 02:22:50|124.65|123.15|124.65|123.15|124.66|123.16|124.65|123.15|3
1626574980000|2021-07-18 02:23:00|124.64|123.14|124.64|123.14|124.64|123.14|124.64|123.14|1
1626574990000|2021-07-18 02:23:10|124.62|123.12|124.6|123.1|124.62|123.12|124.6|123.1|6
1626575000000|2021-07-18 02:23:20|124.61|123.11|124.54|123.04|124.61|123.11|124.54|123.04|9
1626575010000|2021-07-18 02:23:30|124.55|123.05|124.54|123.04|124.56|123.06|124.54|123.04|6
1626575020000|2021-07-18 02:23:40|124.55|123.05|124.57|123.07|124.57|123.07|124.54|123.04|11
1626575030000|2021-07-18 02:23:50|124.58|123.08|124.58|123.08|124.58|123.08|124.57|123.07|3
1626575040000|2021-07-18 02:24:00|124.57|123.07|124.57|123.07|124.58|123.08|124.57|123.07|3
1626575050000|2021-07-18 02:24:10|124.58|123.08|124.55|123.05|124.58|123.08|124.55|123.05|6
1626575060000|2021-07-18 02:24:20|124.53|123.03|124.53|123.03|124.53|123.03|124.52|123.02|5
1626575070000|2021-07-18 02:24:30|124.52|123.02|124.5|123|124.52|123.02|124.5|123|3
1626575080000|2021-07-18 02:24:40|124.49|122.99|124.42|122.92|124.49|122.99|124.42|122.92|8
1626575090000|2021-07-18 02:24:50|124.41|122.91|124.4|122.9|124.42|122.92|124.4|122.9|6
1626575100000|2021-07-18 02:25:00|124.41|122.91|124.4|122.9|124.41|122.91|124.4|122.9|4
1626575110000|2021-07-18 02:25:10|124.41|122.91|124.4|122.9|124.41|122.91|124.4|122.9|2
1626575120000|2021-07-18 02:25:20|124.41|122.91|124.46|122.96|124.46|122.96|124.41|122.91|6
1626575130000|2021-07-18 02:25:30|124.45|122.95|124.44|122.94|124.45|122.95|124.44|122.94|2
1626575140000|2021-07-18 02:25:40|124.45|122.95|124.46|122.96|124.46|122.96|124.44|122.94|4
1626575150000|2021-07-18 02:25:50|124.47|122.97|124.49|122.99|124.49|122.99|124.47|122.97|5
1626575160000|2021-07-18 02:26:00|124.5|123|124.54|123.04|124.54|123.04|124.5|123|4
1626575190000|2021-07-18 02:26:30|124.55|123.05|124.56|123.06|124.57|123.07|124.54|123.04|6
1626575200000|2021-07-18 02:26:40|124.57|123.07|124.55|123.05|124.57|123.07|124.55|123.05|5
1626575210000|2021-07-18 02:26:50|124.53|123.03|124.52|123.02|124.53|123.03|124.52|123.02|4
1626575230000|2021-07-18 02:27:10|124.53|123.03|124.54|123.04|124.55|123.05|124.53|123.03|4
1626575240000|2021-07-18 02:27:20|124.55|123.05|124.56|123.06|124.56|123.06|124.55|123.05|2
1626575250000|2021-07-18 02:27:30|124.57|123.07|124.6|123.1|124.61|123.11|124.57|123.07|8
1626575260000|2021-07-18 02:27:40|124.61|123.11|124.61|123.11|124.62|123.12|124.59|123.09|9
1626575270000|2021-07-18 02:27:50|124.62|123.12|124.66|123.16|124.66|123.16|124.61|123.11|6
1626575280000|2021-07-18 02:28:00|124.67|123.17|124.66|123.16|124.71|123.21|124.65|123.15|22
1626575290000|2021-07-18 02:28:10|124.63|123.13|124.62|123.12|124.65|123.15|124.62|123.12|8
1626575300000|2021-07-18 02:28:20|124.61|123.11|124.53|123.03|124.61|123.11|124.53|123.03|11
1626575310000|2021-07-18 02:28:30|124.52|123.02|124.53|123.03|124.53|123.03|124.52|123.02|4
1626575320000|2021-07-18 02:28:40|124.52|123.02|124.5|123|124.53|123.03|124.5|123|3
1626575330000|2021-07-18 02:28:50|124.49|122.99|124.5|123|124.5|123|124.49|122.99|8
1626575340000|2021-07-18 02:29:00|124.49|122.99|124.5|123|124.5|123|124.49|122.99|4
1626575360000|2021-07-18 02:29:20|124.51|123.01|124.52|123.02|124.53|123.03|124.51|123.01|6
1626575370000|2021-07-18 02:29:30|124.51|123.01|124.44|122.94|124.51|123.01|124.44|122.94|10
1626575380000|2021-07-18 02:29:40|124.43|122.93|124.41|122.91|124.43|122.93|124.41|122.91|5
1626575400000|2021-07-18 02:30:00|124.4|122.9|124.43|122.93|124.44|122.94|124.4|122.9|6
1626575410000|2021-07-18 02:30:10|124.41|122.91|124.37|122.87|124.42|122.92|124.37|122.87|9
1626575420000|2021-07-18 02:30:20|124.38|122.88|124.4|122.9|124.41|122.91|124.38|122.88|9
1626575430000|2021-07-18 02:30:30|124.41|122.91|124.41|122.91|124.42|122.92|124.4|122.9|11
1626575440000|2021-07-18 02:30:40|124.42|122.92|124.43|122.93|124.43|122.93|124.41|122.91|4
1626575450000|2021-07-18 02:30:50|124.42|122.92|124.44|122.94|124.44|122.94|124.42|122.92|7
1626575460000|2021-07-18 02:31:00|124.45|122.95|124.44|122.94|124.45|122.95|124.44|122.94|6
1626575470000|2021-07-18 02:31:10|124.45|122.95|124.44|122.94|124.45|122.95|124.43|122.93|4
1626575480000|2021-07-18 02:31:20|124.43|122.93|124.44|122.94|124.44|122.94|124.43|122.93|4
1626575490000|2021-07-18 02:31:30|124.43|122.93|124.43|122.93|124.44|122.94|124.42|122.92|9
1626575500000|2021-07-18 02:31:40|124.44|122.94|124.43|122.93|124.45|122.95|124.42|122.92|11
1626575510000|2021-07-18 02:31:50|124.44|122.94|124.44|122.94|124.45|122.95|124.44|122.94|3
1626575530000|2021-07-18 02:32:10|124.43|122.93|124.42|122.92|124.43|122.93|124.42|122.92|4
1626575540000|2021-07-18 02:32:20|124.43|122.93|124.41|122.91|124.45|122.95|124.41|122.91|9
1626575550000|2021-07-18 02:32:30|124.42|122.92|124.42|122.92|124.43|122.93|124.42|122.92|3
1626575560000|2021-07-18 02:32:40|124.41|122.91|124.39|122.89|124.41|122.91|124.39|122.89|7
1626575570000|2021-07-18 02:32:50|124.4|122.9|124.4|122.9|124.4|122.9|124.39|122.89|7
1626575580000|2021-07-18 02:33:00|124.41|122.91|124.4|122.9|124.42|122.92|124.4|122.9|4
1626575590000|2021-07-18 02:33:10|124.41|122.91|124.41|122.91|124.41|122.91|124.4|122.9|7
1626575600000|2021-07-18 02:33:20|124.4|122.9|124.4|122.9|124.41|122.91|124.4|122.9|3
1626575610000|2021-07-18 02:33:30|124.41|122.91|124.39|122.89|124.41|122.91|124.39|122.89|7
1626575620000|2021-07-18 02:33:40|124.38|122.88|124.31|122.81|124.39|122.89|124.31|122.81|5
1626575630000|2021-07-18 02:33:50|124.32|122.82|124.32|122.82|124.35|122.85|124.32|122.82|6
1626575640000|2021-07-18 02:34:00|124.33|122.83|124.35|122.85|124.36|122.86|124.33|122.83|6
1626575650000|2021-07-18 02:34:10|124.36|122.86|124.36|122.86|124.36|122.86|124.35|122.85|5
1626575660000|2021-07-18 02:34:20|124.35|122.85|124.35|122.85|124.38|122.88|124.34|122.84|11
1626575670000|2021-07-18 02:34:30|124.34|122.84|124.34|122.84|124.35|122.85|124.34|122.84|5
1626575680000|2021-07-18 02:34:40|124.33|122.83|124.31|122.81|124.34|122.84|124.29|122.79|9
1626575690000|2021-07-18 02:34:50|124.3|122.8|124.28|122.78|124.3|122.8|124.28|122.78|2
1626575700000|2021-07-18 02:35:00|124.29|122.79|124.22|122.72|124.32|122.82|124.21|122.71|20
1626575710000|2021-07-18 02:35:10|124.21|122.71|124.18|122.68|124.23|122.73|124.18|122.68|11
1626575720000|2021-07-18 02:35:20|124.19|122.69|124.2|122.7|124.22|122.72|124.18|122.68|9
1626575730000|2021-07-18 02:35:30|124.19|122.69|124.17|122.67|124.19|122.69|124.16|122.66|7
1626575750000|2021-07-18 02:35:50|124.16|122.66|124.16|122.66|124.17|122.67|124.16|122.66|3
1626575760000|2021-07-18 02:36:00|124.15|122.65|124.15|122.65|124.15|122.65|124.15|122.65|1
1626575780000|2021-07-18 02:36:20|124.14|122.64|124.14|122.64|124.15|122.65|124.14|122.64|3
1626575790000|2021-07-18 02:36:30|124.13|122.63|124.14|122.64|124.14|122.64|124.13|122.63|2
1626575800000|2021-07-18 02:36:40|124.12|122.62|124.1|122.6|124.12|122.62|124.09|122.59|9
1626575810000|2021-07-18 02:36:50|124.11|122.61|124.05|122.55|124.11|122.61|124.04|122.54|21
1626575820000|2021-07-18 02:37:00|124.06|122.56|124.05|122.55|124.06|122.56|124.05|122.55|2
1626575830000|2021-07-18 02:37:10|124.04|122.54|124.05|122.55|124.05|122.55|124.04|122.54|2
1626575840000|2021-07-18 02:37:20|124.04|122.54|124.09|122.59|124.1|122.6|124.04|122.54|7
1626575850000|2021-07-18 02:37:30|124.08|122.58|124.07|122.57|124.09|122.59|124.07|122.57|6
1626575860000|2021-07-18 02:37:40|124.06|122.56|124.06|122.56|124.06|122.56|124.06|122.56|1
1626575880000|2021-07-18 02:38:00|124.07|122.57|124.05|122.55|124.07|122.57|124.03|122.53|9
1626575900000|2021-07-18 02:38:20|124.06|122.56|124.16|122.66|124.16|122.66|124.06|122.56|12
1626575910000|2021-07-18 02:38:30|124.15|122.65|124.08|122.58|124.15|122.65|124.08|122.58|8
1626575920000|2021-07-18 02:38:40|124.09|122.59|124.14|122.64|124.15|122.65|124.09|122.59|11
1626575930000|2021-07-18 02:38:50|124.13|122.63|124.07|122.57|124.13|122.63|124.07|122.57|9
1626575940000|2021-07-18 02:39:00|124.08|122.58|124.04|122.54|124.09|122.59|124.04|122.54|11
1626575950000|2021-07-18 02:39:10|124.05|122.55|124.05|122.55|124.08|122.58|124.04|122.54|9
1626575960000|2021-07-18 02:39:20|124.06|122.56|124.09|122.59|124.09|122.59|124.04|122.54|7
1626575970000|2021-07-18 02:39:30|124.08|122.58|124.04|122.54|124.08|122.58|124.03|122.53|15
1626575980000|2021-07-18 02:39:40|124.05|122.55|124.08|122.58|124.08|122.58|124.05|122.55|3
1626575990000|2021-07-18 02:39:50|124.07|122.57|124.04|122.54|124.08|122.58|124.04|122.54|10
1626576000000|2021-07-18 02:40:00|124.05|122.55|124.08|122.58|124.08|122.58|124.05|122.55|6
1626576010000|2021-07-18 02:40:10|124.09|122.59|124.11|122.61|124.11|122.61|124.09|122.59|3
1626576020000|2021-07-18 02:40:20|124.1|122.6|124.1|122.6|124.12|122.62|124.1|122.6|7
1626576030000|2021-07-18 02:40:30|124.11|122.61|124.11|122.61|124.12|122.62|124.09|122.59|13
1626576040000|2021-07-18 02:40:40|124.12|122.62|124.13|122.63|124.13|122.63|124.12|122.62|2
1626576050000|2021-07-18 02:40:50|124.14|122.64|124.13|122.63|124.14|122.64|124.12|122.62|4
1626576060000|2021-07-18 02:41:00|124.14|122.64|124.15|122.65|124.16|122.66|124.14|122.64|4
1626576070000|2021-07-18 02:41:10|124.14|122.64|124.14|122.64|124.14|122.64|124.13|122.63|3
1626576080000|2021-07-18 02:41:20|124.12|122.62|124.08|122.58|124.12|122.62|124.06|122.56|8
1626576090000|2021-07-18 02:41:30|124.09|122.59|124.13|122.63|124.13|122.63|124.08|122.58|9
1626576100000|2021-07-18 02:41:40|124.12|122.62|124.1|122.6|124.13|122.63|124.1|122.6|7
1626576110000|2021-07-18 02:41:50|124.11|122.61|124.1|122.6|124.12|122.62|124.1|122.6|11
1626576120000|2021-07-18 02:42:00|124.11|122.61|124.13|122.63|124.13|122.63|124.1|122.6|11
1626576130000|2021-07-18 02:42:10|124.14|122.64|124.15|122.65|124.15|122.65|124.14|122.64|2
1626576140000|2021-07-18 02:42:20|124.16|122.66|124.12|122.62|124.16|122.66|124.12|122.62|10
1626576150000|2021-07-18 02:42:30|124.13|122.63|124.14|122.64|124.14|122.64|124.12|122.62|4
1626576160000|2021-07-18 02:42:40|124.13|122.63|124.12|122.62|124.13|122.63|124.12|122.62|2
1626576170000|2021-07-18 02:42:50|124.13|122.63|124.13|122.63|124.13|122.63|124.13|122.63|1
1626576180000|2021-07-18 02:43:00|124.14|122.64|124.15|122.65|124.15|122.65|124.12|122.62|9
1626576190000|2021-07-18 02:43:10|124.16|122.66|124.16|122.66|124.16|122.66|124.16|122.66|1
1626576200000|2021-07-18 02:43:20|124.15|122.65|124.12|122.62|124.16|122.66|124.12|122.62|11
1626576210000|2021-07-18 02:43:30|124.13|122.63|124.15|122.65|124.15|122.65|124.12|122.62|7
1626576220000|2021-07-18 02:43:40|124.16|122.66|124.15|122.65|124.16|122.66|124.15|122.65|4
1626576230000|2021-07-18 02:43:50|124.16|122.66|124.13|122.63|124.16|122.66|124.11|122.61|13
1626576240000|2021-07-18 02:44:00|124.12|122.62|124.11|122.61|124.12|122.62|124.11|122.61|4
1626576250000|2021-07-18 02:44:10|124.12|122.62|124.13|122.63|124.13|122.63|124.1|122.6|8
1626576260000|2021-07-18 02:44:20|124.12|122.62|124.12|122.62|124.12|122.62|124.12|122.62|1
1626576270000|2021-07-18 02:44:30|124.11|122.61|124.11|122.61|124.11|122.61|124.11|122.61|1
1626576280000|2021-07-18 02:44:40|124.12|122.62|124.12|122.62|124.12|122.62|124.12|122.62|1
1626576290000|2021-07-18 02:44:50|124.11|122.61|124.06|122.56|124.11|122.61|124.05|122.55|7
1626576300000|2021-07-18 02:45:00|124.05|122.55|124.09|122.59|124.09|122.59|124.05|122.55|5
1626576310000|2021-07-18 02:45:10|124.1|122.6|124.11|122.61|124.12|122.62|124.1|122.6|6
1626576320000|2021-07-18 02:45:20|124.12|122.62|124.13|122.63|124.13|122.63|124.11|122.61|8
1626576330000|2021-07-18 02:45:30|124.12|122.62|124.14|122.64|124.14|122.64|124.12|122.62|8
1626576340000|2021-07-18 02:45:40|124.15|122.65|124.15|122.65|124.15|122.65|124.14|122.64|5
1626576350000|2021-07-18 02:45:50|124.16|122.66|124.2|122.7|124.2|122.7|124.16|122.66|4
1626576360000|2021-07-18 02:46:00|124.21|122.71|124.23|122.73|124.23|122.73|124.19|122.69|9
1626576370000|2021-07-18 02:46:10|124.24|122.74|124.24|122.74|124.24|122.74|124.23|122.73|3
1626576380000|2021-07-18 02:46:20|124.25|122.75|124.29|122.79|124.32|122.82|124.24|122.74|17
1626576390000|2021-07-18 02:46:30|124.3|122.8|124.22|122.72|124.33|122.83|124.22|122.72|18
1626576400000|2021-07-18 02:46:40|124.23|122.73|124.24|122.74|124.25|122.75|124.22|122.72|16
1626576410000|2021-07-18 02:46:50|124.25|122.75|124.27|122.77|124.28|122.78|124.24|122.74|8
1626576420000|2021-07-18 02:47:00|124.26|122.76|124.17|122.67|124.26|122.76|124.17|122.67|17
1626576430000|2021-07-18 02:47:10|124.19|122.69|124.18|122.68|124.19|122.69|124.16|122.66|8
1626576440000|2021-07-18 02:47:20|124.17|122.67|124.19|122.69|124.21|122.71|124.17|122.67|7
1626576450000|2021-07-18 02:47:30|124.2|122.7|124.21|122.71|124.21|122.71|124.19|122.69|4
1626576460000|2021-07-18 02:47:40|124.2|122.7|124.22|122.72|124.22|122.72|124.2|122.7|5
1626576470000|2021-07-18 02:47:50|124.21|122.71|124.22|122.72|124.22|122.72|124.21|122.71|6
1626576480000|2021-07-18 02:48:00|124.23|122.73|124.22|122.72|124.23|122.73|124.22|122.72|4
1626576490000|2021-07-18 02:48:10|124.23|122.73|124.23|122.73|124.23|122.73|124.23|122.73|1
1626576500000|2021-07-18 02:48:20|124.24|122.74|124.25|122.75|124.25|122.75|124.24|122.74|4
1626576510000|2021-07-18 02:48:30|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626576520000|2021-07-18 02:48:40|124.26|122.76|124.26|122.76|124.26|122.76|124.25|122.75|3
1626576530000|2021-07-18 02:48:50|124.27|122.77|124.26|122.76|124.27|122.77|124.26|122.76|2
1626576540000|2021-07-18 02:49:00|124.25|122.75|124.22|122.72|124.25|122.75|124.22|122.72|3
1626576550000|2021-07-18 02:49:10|124.23|122.73|124.22|122.72|124.23|122.73|124.22|122.72|4
1626576560000|2021-07-18 02:49:20|124.23|122.73|124.23|122.73|124.23|122.73|124.22|122.72|7
1626576570000|2021-07-18 02:49:30|124.22|122.72|124.26|122.76|124.26|122.76|124.22|122.72|9
1626576580000|2021-07-18 02:49:40|124.25|122.75|124.22|122.72|124.26|122.76|124.22|122.72|10
1626576590000|2021-07-18 02:49:50|124.23|122.73|124.21|122.71|124.23|122.73|124.21|122.71|7
1626576600000|2021-07-18 02:50:00|124.22|122.72|124.23|122.73|124.23|122.73|124.22|122.72|2
1626576610000|2021-07-18 02:50:10|124.24|122.74|124.19|122.69|124.24|122.74|124.19|122.69|8
1626576620000|2021-07-18 02:50:20|124.2|122.7|124.2|122.7|124.22|122.72|124.19|122.69|9
1626576630000|2021-07-18 02:50:30|124.21|122.71|124.21|122.71|124.21|122.71|124.2|122.7|7
1626576640000|2021-07-18 02:50:40|124.22|122.72|124.22|122.72|124.22|122.72|124.21|122.71|3
1626576650000|2021-07-18 02:50:50|124.21|122.71|124.2|122.7|124.21|122.71|124.2|122.7|2
1626576660000|2021-07-18 02:51:00|124.21|122.71|124.23|122.73|124.23|122.73|124.21|122.71|6
1626576670000|2021-07-18 02:51:10|124.22|122.72|124.2|122.7|124.22|122.72|124.2|122.7|7
1626576680000|2021-07-18 02:51:20|124.21|122.71|124.23|122.73|124.23|122.73|124.21|122.71|3
1626576690000|2021-07-18 02:51:30|124.24|122.74|124.24|122.74|124.24|122.74|124.23|122.73|5
1626576700000|2021-07-18 02:51:40|124.25|122.75|124.22|122.72|124.25|122.75|124.22|122.72|6
1626576710000|2021-07-18 02:51:50|124.23|122.73|124.24|122.74|124.24|122.74|124.22|122.72|4
1626576720000|2021-07-18 02:52:00|124.23|122.73|124.23|122.73|124.24|122.74|124.22|122.72|5
1626576730000|2021-07-18 02:52:10|124.24|122.74|124.23|122.73|124.25|122.75|124.23|122.73|8
1626576740000|2021-07-18 02:52:20|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626576750000|2021-07-18 02:52:30|124.24|122.74|124.24|122.74|124.24|122.74|124.24|122.74|1
1626576760000|2021-07-18 02:52:40|124.23|122.73|124.25|122.75|124.25|122.75|124.23|122.73|13
1626576780000|2021-07-18 02:53:00|124.24|122.74|124.26|122.76|124.26|122.76|124.24|122.74|5
1626576790000|2021-07-18 02:53:10|124.27|122.77|124.26|122.76|124.27|122.77|124.25|122.75|8
1626576800000|2021-07-18 02:53:20|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626576810000|2021-07-18 02:53:30|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626576820000|2021-07-18 02:53:40|124.23|122.73|124.23|122.73|124.24|122.74|124.21|122.71|8
1626576830000|2021-07-18 02:53:50|124.24|122.74|124.23|122.73|124.24|122.74|124.23|122.73|2
1626576840000|2021-07-18 02:54:00|124.24|122.74|124.24|122.74|124.24|122.74|124.23|122.73|3
1626576850000|2021-07-18 02:54:10|124.23|122.73|124.23|122.73|124.23|122.73|124.23|122.73|1
1626576860000|2021-07-18 02:54:20|124.22|122.72|124.26|122.76|124.27|122.77|124.22|122.72|8
1626576870000|2021-07-18 02:54:30|124.27|122.77|124.26|122.76|124.27|122.77|124.26|122.76|2
1626576900000|2021-07-18 02:55:00|124.25|122.75|124.25|122.75|124.25|122.75|124.24|122.74|3
1626576910000|2021-07-18 02:55:10|124.26|122.76|124.26|122.76|124.27|122.77|124.26|122.76|5
1626576920000|2021-07-18 02:55:20|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626576930000|2021-07-18 02:55:30|124.26|122.76|124.26|122.76|124.26|122.76|124.25|122.75|3
1626576980000|2021-07-18 02:56:20|124.25|122.75|124.26|122.76|124.26|122.76|124.24|122.74|8
1626576990000|2021-07-18 02:56:30|124.25|122.75|124.26|122.76|124.26|122.76|124.25|122.75|4
1626577020000|2021-07-18 02:57:00|124.25|122.75|124.26|122.76|124.26|122.76|124.25|122.75|2
1626577040000|2021-07-18 02:57:20|124.27|122.77|124.27|122.77|124.27|122.77|124.27|122.77|1
1626577050000|2021-07-18 02:57:30|124.26|122.76|124.26|122.76|124.26|122.76|124.26|122.76|1
1626577060000|2021-07-18 02:57:40|124.27|122.77|124.25|122.75|124.27|122.77|124.25|122.75|3
1626577070000|2021-07-18 02:57:50|124.24|122.74|124.24|122.74|124.24|122.74|124.24|122.74|1
1626577080000|2021-07-18 02:58:00|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626577090000|2021-07-18 02:58:10|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626577100000|2021-07-18 02:58:20|124.27|122.77|124.27|122.77|124.27|122.77|124.27|122.77|1
1626577140000|2021-07-18 02:59:00|124.28|122.78|124.27|122.77|124.28|122.78|124.27|122.77|2
1626577150000|2021-07-18 02:59:10|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626577160000|2021-07-18 02:59:20|124.24|122.74|124.24|122.74|124.24|122.74|124.24|122.74|1
1626577170000|2021-07-18 02:59:30|124.23|122.73|124.22|122.72|124.23|122.73|124.22|122.72|4
1626577190000|2021-07-18 02:59:50|124.21|122.71|124.22|122.72|124.22|122.72|124.21|122.71|4
1626577200000|2021-07-18 03:00:00|124.23|122.73|124.24|122.74|124.24|122.74|124.23|122.73|2
1626577210000|2021-07-18 03:00:10|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626577220000|2021-07-18 03:00:20|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626577230000|2021-07-18 03:00:30|124.26|122.76|124.25|122.75|124.26|122.76|124.25|122.75|2
1626577250000|2021-07-18 03:00:50|124.24|122.74|124.24|122.74|124.24|122.74|124.24|122.74|1
1626577260000|2021-07-18 03:01:00|124.25|122.75|124.23|122.73|124.25|122.75|124.23|122.73|3
1626577270000|2021-07-18 03:01:10|124.25|122.75|124.25|122.75|124.25|122.75|124.25|122.75|1
1626577280000|2021-07-18 03:01:20|124.26|122.76|124.24|122.74|124.28|122.78|124.24|122.74|6
1626577290000|2021-07-18 03:01:30|124.23|122.73|124.24|122.74|124.24|122.74|124.23|122.73|2
1626577300000|2021-07-18 03:01:40|124.23|122.73|124.25|122.75|124.25|122.75|124.23|122.73|3
1626577320000|2021-07-18 03:02:00|124.24|122.74|124.22|122.72|124.24|122.74|124.21|122.71|5
1626577330000|2021-07-18 03:02:10|124.21|122.71|124.28|122.78|124.29|122.79|124.21|122.71|11
1626577340000|2021-07-18 03:02:20|124.27|122.77|124.28|122.78|124.28|122.78|124.27|122.77|4
1626577350000|2021-07-18 03:02:30|124.29|122.79|124.29|122.79|124.32|122.82|124.28|122.78|11
1626577360000|2021-07-18 03:02:40|124.3|122.8|124.3|122.8|124.31|122.81|124.3|122.8|5
1626577370000|2021-07-18 03:02:50|124.31|122.81|124.32|122.82|124.32|122.82|124.31|122.81|2
1626577380000|2021-07-18 03:03:00|124.31|122.81|124.3|122.8|124.31|122.81|124.29|122.79|4
1626577390000|2021-07-18 03:03:10|124.31|122.81|124.32|122.82|124.32|122.82|124.31|122.81|2
1626577400000|2021-07-18 03:03:20|124.31|122.81|124.32|122.82|124.32|122.82|124.31|122.81|8
1626577410000|2021-07-18 03:03:30|124.33|122.83|124.33|122.83|124.33|122.83|124.33|122.83|1
1626577420000|2021-07-18 03:03:40|124.32|122.82|124.33|122.83|124.33|122.83|124.32|122.82|2
1626577430000|2021-07-18 03:03:50|124.34|122.84|124.33|122.83|124.34|122.84|124.33|122.83|2
1626577440000|2021-07-18 03:04:00|124.32|122.82|124.34|122.84|124.34|122.84|124.32|122.82|3
1626577450000|2021-07-18 03:04:10|124.35|122.85|124.35|122.85|124.35|122.85|124.35|122.85|1
1626577460000|2021-07-18 03:04:20|124.34|122.84|124.35|122.85|124.35|122.85|124.34|122.84|2
1626577470000|2021-07-18 03:04:30|124.37|122.87|124.38|122.88|124.38|122.88|124.37|122.87|2
1626577480000|2021-07-18 03:04:40|124.39|122.89|124.41|122.91|124.41|122.91|124.39|122.89|2
1626577490000|2021-07-18 03:04:50|124.42|122.92|124.42|122.92|124.42|122.92|124.42|122.92|1
1626577500000|2021-07-18 03:05:00|124.41|122.91|124.41|122.91|124.42|122.92|124.4|122.9|7
1626577510000|2021-07-18 03:05:10|124.42|122.92|124.43|122.93|124.43|122.93|124.42|122.92|2
1626577520000|2021-07-18 03:05:20|124.42|122.92|124.43|122.93|124.43|122.93|124.42|122.92|2
1626577530000|2021-07-18 03:05:30|124.44|122.94|124.43|122.93|124.44|122.94|124.43|122.93|2
1626577540000|2021-07-18 03:05:40|124.44|122.94|124.43|122.93|124.44|122.94|124.42|122.92|8
1626577560000|2021-07-18 03:06:00|124.42|122.92|124.42|122.92|124.42|122.92|124.42|122.92|1
1626577570000|2021-07-18 03:06:10|124.4|122.9|124.4|122.9|124.4|122.9|124.4|122.9|1
1626577580000|2021-07-18 03:06:20|124.41|122.91|124.4|122.9|124.41|122.91|124.4|122.9|2
1626577590000|2021-07-18 03:06:30|124.39|122.89|124.41|122.91|124.41|122.91|124.39|122.89|5
1626577600000|2021-07-18 03:06:40|124.4|122.9|124.4|122.9|124.4|122.9|124.4|122.9|1
1626577610000|2021-07-18 03:06:50|124.39|122.89|124.36|122.86|124.39|122.89|124.36|122.86|3
1626577620000|2021-07-18 03:07:00|124.35|122.85|124.34|122.84|124.37|122.87|124.34|122.84|7
1626577630000|2021-07-18 03:07:10|124.35|122.85|124.35|122.85|124.36|122.86|124.35|122.85|3
1626577640000|2021-07-18 03:07:20|124.34|122.84|124.34|122.84|124.35|122.85|124.34|122.84|5
1626577650000|2021-07-18 03:07:30|124.35|122.85|124.35|122.85|124.35|122.85|124.35|122.85|1
1626577680000|2021-07-18 03:08:00|124.34|122.84|124.27|122.77|124.34|122.84|124.27|122.77|7
1626577690000|2021-07-18 03:08:10|124.25|122.75|124.24|122.74|124.25|122.75|124.23|122.73|8
1626577700000|2021-07-18 03:08:20|124.25|122.75|124.26|122.76|124.26|122.76|124.25|122.75|4
1626577710000|2021-07-18 03:08:30|124.25|122.75|124.22|122.72|124.25|122.75|124.22|122.72|6
1626577720000|2021-07-18 03:08:40|124.21|122.71|124.2|122.7|124.21|122.71|124.17|122.67|15
1626577730000|2021-07-18 03:08:50|124.19|122.69|124.25|122.75|124.25|122.75|124.19|122.69|10
1626577740000|2021-07-18 03:09:00|124.23|122.73|124.23|122.73|124.24|122.74|124.22|122.72|5
1626577750000|2021-07-18 03:09:10|124.22|122.72|124.2|122.7|124.23|122.73|124.2|122.7|7
1626577760000|2021-07-18 03:09:20|124.21|122.71|124.21|122.71|124.21|122.71|124.2|122.7|3
1626577770000|2021-07-18 03:09:30|124.2|122.7|124.2|122.7|124.2|122.7|124.2|122.7|1
1626577780000|2021-07-18 03:09:40|124.19|122.69|124.19|122.69|124.19|122.69|124.19|122.69|1
1626577790000|2021-07-18 03:09:50|124.2|122.7|124.2|122.7|124.21|122.71|124.19|122.69|5
1626577800000|2021-07-18 03:10:00|124.21|122.71|124.2|122.7|124.21|122.71|124.2|122.7|6
1626577810000|2021-07-18 03:10:10|124.19|122.69|124.19|122.69|124.19|122.69|124.18|122.68|7
1626577820000|2021-07-18 03:10:20|124.18|122.68|124.19|122.69|124.19|122.69|124.18|122.68|4
1626577830000|2021-07-18 03:10:30|124.2|122.7|124.23|122.73|124.23|122.73|124.2|122.7|3
1626577850000|2021-07-18 03:10:50|124.22|122.72|124.24|122.74|124.24|122.74|124.21|122.71|4
1626577860000|2021-07-18 03:11:00|124.23|122.73|124.24|122.74|124.24|122.74|124.23|122.73|2
1626577870000|2021-07-18 03:11:10|124.23|122.73|124.23|122.73|124.23|122.73|124.23|122.73|1
1626577880000|2021-07-18 03:11:20|124.24|122.74|124.24|122.74|124.24|122.74|124.23|122.73|13
1626577890000|2021-07-18 03:11:30|124.23|122.73|124.21|122.71|124.25|122.75|124.21|122.71|8
1626577900000|2021-07-18 03:11:40|124.2|122.7|124.16|122.66|124.22|122.72|124.16|122.66|14
1626577910000|2021-07-18 03:11:50|124.17|122.67|124.19|122.69|124.2|122.7|124.16|122.66|13
1626577920000|2021-07-18 03:12:00|124.18|122.68|124.19|122.69|124.2|122.7|124.18|122.68|4
1626577930000|2021-07-18 03:12:10|124.2|122.7|124.17|122.67|124.2|122.7|124.15|122.65|12
1626577940000|2021-07-18 03:12:20|124.18|122.68|124.18|122.68|124.18|122.68|124.17|122.67|3
1626577950000|2021-07-18 03:12:30|124.17|122.67|124.16|122.66|124.17|122.67|124.16|122.66|4
1626577960000|2021-07-18 03:12:40|124.17|122.67|124.16|122.66|124.17|122.67|124.16|122.66|2
1626577970000|2021-07-18 03:12:50|124.17|122.67|124.16|122.66|124.17|122.67|124.16|122.66|6
1626577980000|2021-07-18 03:13:00|124.17|122.67|124.16|122.66|124.17|122.67|124.16|122.66|2
1626577990000|2021-07-18 03:13:10|124.15|122.65|124.13|122.63|124.15|122.65|124.11|122.61|11
1626578000000|2021-07-18 03:13:20|124.14|122.64|124.15|122.65|124.15|122.65|124.13|122.63|6
1626578010000|2021-07-18 03:13:30|124.14|122.64|124.12|122.62|124.14|122.64|124.12|122.62|6
1626578020000|2021-07-18 03:13:40|124.13|122.63|124.13|122.63|124.14|122.64|124.13|122.63|3
1626578040000|2021-07-18 03:14:00|124.12|122.62|124.11|122.61|124.12|122.62|124.11|122.61|4
1626578060000|2021-07-18 03:14:20|124.12|122.62|124.1|122.6|124.14|122.64|124.1|122.6|11
1626578070000|2021-07-18 03:14:30|124.11|122.61|124.11|122.61|124.12|122.62|124.11|122.61|3
1626578080000|2021-07-18 03:14:40|124.1|122.6|124.09|122.59|124.11|122.61|124.08|122.58|8
1626578090000|2021-07-18 03:14:50|124.08|122.58|124.08|122.58|124.09|122.59|124.08|122.58|5
1626578100000|2021-07-18 03:15:00|124.09|122.59|124.08|122.58|124.09|122.59|124.08|122.58|6
1626578110000|2021-07-18 03:15:10|124.12|122.62|124.17|122.67|124.17|122.67|124.12|122.62|12
1626578120000|2021-07-18 03:15:20|124.16|122.66|124.16|122.66|124.17|122.67|124.16|122.66|3
1626578130000|2021-07-18 03:15:30|124.17|122.67|124.18|122.68|124.18|122.68|124.16|122.66|6
1626578140000|2021-07-18 03:15:40|124.17|122.67|124.17|122.67|124.18|122.68|124.17|122.67|3
1626578150000|2021-07-18 03:15:50|124.18|122.68|124.19|122.69|124.2|122.7|124.18|122.68|4
1626578160000|2021-07-18 03:16:00|124.18|122.68|124.18|122.68|124.18|122.68|124.17|122.67|3
1626578170000|2021-07-18 03:16:10|124.17|122.67|124.15|122.65|124.18|122.68|124.15|122.65|8
1626578180000|2021-07-18 03:16:20|124.16|122.66|124.16|122.66|124.16|122.66|124.16|122.66|1
1626578190000|2021-07-18 03:16:30|124.15|122.65|124.13|122.63|124.15|122.65|124.13|122.63|3
1626578200000|2021-07-18 03:16:40|124.12|122.62|124.12|122.62|124.13|122.63|124.11|122.61|5
1626578210000|2021-07-18 03:16:50|124.13|122.63|124.18|122.68|124.18|122.68|124.12|122.62|10
1626578220000|2021-07-18 03:17:00|124.19|122.69|124.2|122.7|124.21|122.71|124.19|122.69|4
1626578230000|2021-07-18 03:17:10|124.19|122.69|124.15|122.65|124.19|122.69|124.14|122.64|7
1626578240000|2021-07-18 03:17:20|124.16|122.66|124.16|122.66|124.17|122.67|124.16|122.66|7
1626578250000|2021-07-18 03:17:30|124.17|122.67|124.18|122.68|124.18|122.68|124.17|122.67|4
1626578260000|2021-07-18 03:17:40|124.17|122.67|124.14|122.64|124.17|122.67|124.12|122.62|7
1626578270000|2021-07-18 03:17:50|124.15|122.65|124.16|122.66|124.17|122.67|124.14|122.64|11
1626578280000|2021-07-18 03:18:00|124.15|122.65|124.15|122.65|124.15|122.65|124.12|122.62|8
1626578290000|2021-07-18 03:18:10|124.16|122.66|124.16|122.66|124.16|122.66|124.15|122.65|11
1626578300000|2021-07-18 03:18:20|124.15|122.65|124.15|122.65|124.15|122.65|124.15|122.65|1
1626578310000|2021-07-18 03:18:30|124.16|122.66|124.12|122.62|124.16|122.66|124.12|122.62|9
1626578320000|2021-07-18 03:18:40|124.13|122.63|124.15|122.65|124.15|122.65|124.12|122.62|11
1626578330000|2021-07-18 03:18:50|124.14|122.64|124.14|122.64|124.14|122.64|124.14|122.64|1
1626578340000|2021-07-18 03:19:00|124.13|122.63|124.17|122.67|124.17|122.67|124.13|122.63|5
1626578350000|2021-07-18 03:19:10|124.16|122.66|124.12|122.62|124.16|122.66|124.12|122.62|6
1626578360000|2021-07-18 03:19:20|124.13|122.63|124.13|122.63|124.13|122.63|124.12|122.62|5
1626578370000|2021-07-18 03:19:30|124.12|122.62|124.13|122.63|124.14|122.64|124.12|122.62|4
1626578380000|2021-07-18 03:19:40|124.12|122.62|124.12|122.62|124.12|122.62|124.12|122.62|1
1626578390000|2021-07-18 03:19:50|124.11|122.61|124.08|122.58|124.12|122.62|124.08|122.58|6
1626578400000|2021-07-18 03:20:00|124.07|122.57|124.11|122.61|124.11|122.61|124.07|122.57|5
1626578410000|2021-07-18 03:20:10|124.12|122.62|124.15|122.65|124.15|122.65|124.11|122.61|8
1626578420000|2021-07-18 03:20:20|124.16|122.66|124.16|122.66|124.17|122.67|124.16|122.66|3
1626578450000|2021-07-18 03:20:50|124.15|122.65|124.16|122.66|124.16|122.66|124.15|122.65|4
1626578480000|2021-07-18 03:21:20|124.15|122.65|124.16|122.66|124.16|122.66|124.15|122.65|2
1626578490000|2021-07-18 03:21:30|124.15|122.65|124.15|122.65|124.16|122.66|124.15|122.65|3
1626578500000|2021-07-18 03:21:40|124.14|122.64|124.14|122.64|124.15|122.65|124.14|122.64|5
1626578520000|2021-07-18 03:22:00|124.13|122.63|124.08|122.58|124.13|122.63|124.07|122.57|7
1626578530000|2021-07-18 03:22:10|124.1|122.6|124.1|122.6|124.1|122.6|124.09|122.59|7
1626578540000|2021-07-18 03:22:20|124.11|122.61|124.09|122.59|124.11|122.61|124.09|122.59|9
1626578550000|2021-07-18 03:22:30|124.1|122.6|124.09|122.59|124.1|122.6|124.08|122.58|4
1626578560000|2021-07-18 03:22:40|124.08|122.58|124.08|122.58|124.09|122.59|124.08|122.58|5
1626578570000|2021-07-18 03:22:50|124.07|122.57|124.07|122.57|124.07|122.57|124.07|122.57|1
1626578580000|2021-07-18 03:23:00|124.08|122.58|124.08|122.58|124.09|122.59|124.07|122.57|7
1626578600000|2021-07-18 03:23:20|124.09|122.59|124.08|122.58|124.09|122.59|124.08|122.58|2
1626578620000|2021-07-18 03:23:40|124.07|122.57|124.05|122.55|124.07|122.57|124.05|122.55|9
1626578630000|2021-07-18 03:23:50|124.04|122.54|124.05|122.55|124.05|122.55|124.04|122.54|4
1626578640000|2021-07-18 03:24:00|124.04|122.54|124.04|122.54|124.05|122.55|124.04|122.54|5
1626578650000|2021-07-18 03:24:10|124.05|122.55|124.04|122.54|124.05|122.55|124.03|122.53|8
1626578660000|2021-07-18 03:24:20|124.03|122.53|123.98|122.48|124.04|122.54|123.98|122.48|12
1626578670000|2021-07-18 03:24:30|123.99|122.49|123.98|122.48|124|122.5|123.97|122.47|8
1626578680000|2021-07-18 03:24:40|123.97|122.47|123.92|122.42|123.97|122.47|123.92|122.42|6
1626578690000|2021-07-18 03:24:50|123.91|122.41|123.88|122.38|123.91|122.41|123.88|122.38|7
1626578700000|2021-07-18 03:25:00|123.87|122.37|123.84|122.34|123.87|122.37|123.83|122.33|12
1626578710000|2021-07-18 03:25:10|123.83|122.33|123.83|122.33|123.83|122.33|123.83|122.33|1
1626578720000|2021-07-18 03:25:20|123.8|122.3|123.84|122.34|123.84|122.34|123.8|122.3|5
1626578740000|2021-07-18 03:25:40|123.85|122.35|123.84|122.34|123.85|122.35|123.8|122.3|10
1626578750000|2021-07-18 03:25:50|123.85|122.35|123.84|122.34|123.85|122.35|123.84|122.34|8
1626578760000|2021-07-18 03:26:00|123.85|122.35|123.83|122.33|123.85|122.35|123.83|122.33|5
1626578770000|2021-07-18 03:26:10|123.84|122.34|123.89|122.39|123.89|122.39|123.83|122.33|6
1626578780000|2021-07-18 03:26:20|123.88|122.38|123.89|122.39|123.89|122.39|123.88|122.38|14
1626578790000|2021-07-18 03:26:30|123.88|122.38|123.89|122.39|123.9|122.4|123.88|122.38|6
1626578800000|2021-07-18 03:26:40|123.88|122.38|123.89|122.39|123.89|122.39|123.86|122.36|6
1626578810000|2021-07-18 03:26:50|123.88|122.38|123.85|122.35|123.88|122.38|123.85|122.35|3
1626578820000|2021-07-18 03:27:00|123.84|122.34|123.88|122.38|123.88|122.38|123.83|122.33|9
1626578830000|2021-07-18 03:27:10|123.87|122.37|123.88|122.38|123.88|122.38|123.86|122.36|4
1626578840000|2021-07-18 03:27:20|123.87|122.37|123.87|122.37|123.88|122.38|123.86|122.36|5
1626578850000|2021-07-18 03:27:30|123.88|122.38|123.86|122.36|123.88|122.38|123.86|122.36|3
1626578860000|2021-07-18 03:27:40|123.87|122.37|123.87|122.37|123.88|122.38|123.87|122.37|5
1626578870000|2021-07-18 03:27:50|123.86|122.36|123.86|122.36|123.86|122.36|123.84|122.34|5
1626578880000|2021-07-18 03:28:00|123.85|122.35|123.85|122.35|123.85|122.35|123.85|122.35|1
1626578890000|2021-07-18 03:28:10|123.84|122.34|123.86|122.36|123.86|122.36|123.84|122.34|5
1626578900000|2021-07-18 03:28:20|123.87|122.37|123.88|122.38|123.88|122.38|123.87|122.37|2
1626578920000|2021-07-18 03:28:40|123.87|122.37|123.87|122.37|123.87|122.37|123.87|122.37|1
1626578930000|2021-07-18 03:28:50|123.86|122.36|123.81|122.31|123.86|122.36|123.8|122.3|9
1626578940000|2021-07-18 03:29:00|123.8|122.3|123.78|122.28|123.8|122.3|123.78|122.28|7
1626578960000|2021-07-18 03:29:20|123.77|122.27|123.82|122.32|123.82|122.32|123.77|122.27|5
1626578970000|2021-07-18 03:29:30|123.81|122.31|123.79|122.29|123.81|122.31|123.78|122.28|7
1626578990000|2021-07-18 03:29:50|123.78|122.28|123.78|122.28|123.78|122.28|123.77|122.27|5
1626579000000|2021-07-18 03:30:00|123.79|122.29|123.78|122.28|123.79|122.29|123.78|122.28|2
1626579010000|2021-07-18 03:30:10|123.79|122.29|123.79|122.29|123.8|122.3|123.79|122.29|5
1626579020000|2021-07-18 03:30:20|123.81|122.31|123.82|122.32|123.82|122.32|123.81|122.31|2
1626579030000|2021-07-18 03:30:30|123.81|122.31|123.83|122.33|123.83|122.33|123.8|122.3|7
1626579080000|2021-07-18 03:31:20|123.82|122.32|123.82|122.32|123.82|122.32|123.8|122.3|5
1626579090000|2021-07-18 03:31:30|123.83|122.33|123.83|122.33|123.84|122.34|123.83|122.33|3
1626579120000|2021-07-18 03:32:00|123.82|122.32|123.82|122.32|123.83|122.33|123.82|122.32|5
1626579130000|2021-07-18 03:32:10|123.83|122.33|123.84|122.34|123.84|122.34|123.83|122.33|2
1626579140000|2021-07-18 03:32:20|123.83|122.33|123.84|122.34|123.84|122.34|123.83|122.33|4
1626579150000|2021-07-18 03:32:30|123.85|122.35|123.85|122.35|123.86|122.36|123.85|122.35|3
1626579160000|2021-07-18 03:32:40|123.86|122.36|123.88|122.38|123.88|122.38|123.86|122.36|3
1626579170000|2021-07-18 03:32:50|123.87|122.37|123.87|122.37|123.88|122.38|123.87|122.37|5
1626579180000|2021-07-18 03:33:00|123.86|122.36|123.86|122.36|123.86|122.36|123.86|122.36|1
1626579190000|2021-07-18 03:33:10|123.85|122.35|123.85|122.35|123.85|122.35|123.83|122.33|7
1626579200000|2021-07-18 03:33:20|123.84|122.34|123.83|122.33|123.84|122.34|123.83|122.33|2
1626579220000|2021-07-18 03:33:40|123.84|122.34|123.84|122.34|123.85|122.35|123.83|122.33|5
1626579230000|2021-07-18 03:33:50|123.85|122.35|123.87|122.37|123.87|122.37|123.85|122.35|3
1626579240000|2021-07-18 03:34:00|123.88|122.38|123.87|122.37|123.88|122.38|123.87|122.37|4
1626579250000|2021-07-18 03:34:10|123.86|122.36|123.85|122.35|123.86|122.36|123.85|122.35|2
1626579260000|2021-07-18 03:34:20|123.84|122.34|123.86|122.36|123.86|122.36|123.84|122.34|5
1626579270000|2021-07-18 03:34:30|123.85|122.35|123.82|122.32|123.85|122.35|123.82|122.32|3
1626579280000|2021-07-18 03:34:40|123.84|122.34|123.84|122.34|123.84|122.34|123.84|122.34|1
1626579290000|2021-07-18 03:34:50|123.83|122.33|123.81|122.31|123.84|122.34|123.81|122.31|5
1626579300000|2021-07-18 03:35:00|123.8|122.3|123.82|122.32|123.82|122.32|123.79|122.29|7
1626579310000|2021-07-18 03:35:10|123.83|122.33|123.8|122.3|123.83|122.33|123.79|122.29|6
1626579330000|2021-07-18 03:35:30|123.81|122.31|123.85|122.35|123.85|122.35|123.81|122.31|8
1626579340000|2021-07-18 03:35:40|123.86|122.36|123.85|122.35|123.86|122.36|123.85|122.35|6
1626579350000|2021-07-18 03:35:50|123.86|122.36|123.83|122.33|123.88|122.38|123.83|122.33|7
1626579360000|2021-07-18 03:36:00|123.84|122.34|123.84|122.34|123.86|122.36|123.84|122.34|8
1626579370000|2021-07-18 03:36:10|123.83|122.33|123.8|122.3|123.83|122.33|123.8|122.3|6
1626579380000|2021-07-18 03:36:20|123.81|122.31|123.81|122.31|123.81|122.31|123.8|122.3|7
1626579390000|2021-07-18 03:36:30|123.82|122.32|123.85|122.35|123.85|122.35|123.82|122.32|6
1626579400000|2021-07-18 03:36:40|123.86|122.36|123.88|122.38|123.88|122.38|123.86|122.36|3
1626579410000|2021-07-18 03:36:50|123.87|122.37|123.84|122.34|123.88|122.38|123.83|122.33|8
1626579420000|2021-07-18 03:37:00|123.83|122.33|123.78|122.28|123.83|122.33|123.78|122.28|8
1626579430000|2021-07-18 03:37:10|123.79|122.29|123.78|122.28|123.79|122.29|123.78|122.28|4
1626579440000|2021-07-18 03:37:20|123.79|122.29|123.79|122.29|123.8|122.3|123.78|122.28|5
1626579450000|2021-07-18 03:37:30|123.8|122.3|123.78|122.28|123.8|122.3|123.77|122.27|5
1626579460000|2021-07-18 03:37:40|123.79|122.29|123.8|122.3|123.81|122.31|123.78|122.28|8
1626579470000|2021-07-18 03:37:50|123.81|122.31|123.78|122.28|123.81|122.31|123.78|122.28|6
1626579480000|2021-07-18 03:38:00|123.79|122.29|123.79|122.29|123.79|122.29|123.79|122.29|1
1626579490000|2021-07-18 03:38:10|123.78|122.28|123.78|122.28|123.78|122.28|123.78|122.28|1
1626579500000|2021-07-18 03:38:20|123.79|122.29|123.83|122.33|123.83|122.33|123.78|122.28|11
1626579510000|2021-07-18 03:38:30|123.82|122.32|123.81|122.31|123.83|122.33|123.81|122.31|10
1626579520000|2021-07-18 03:38:40|123.79|122.29|123.77|122.27|123.79|122.29|123.76|122.26|5
1626579530000|2021-07-18 03:38:50|123.79|122.29|123.77|122.27|123.79|122.29|123.77|122.27|9
1626579540000|2021-07-18 03:39:00|123.76|122.26|123.75|122.25|123.76|122.26|123.72|122.22|8
1626579550000|2021-07-18 03:39:10|123.74|122.24|123.74|122.24|123.74|122.24|123.74|122.24|1
1626579560000|2021-07-18 03:39:20|123.75|122.25|123.74|122.24|123.75|122.25|123.74|122.24|2
1626579570000|2021-07-18 03:39:30|123.73|122.23|123.71|122.21|123.74|122.24|123.68|122.18|12
1626579580000|2021-07-18 03:39:40|123.72|122.22|123.77|122.27|123.82|122.32|123.72|122.22|15
1626579590000|2021-07-18 03:39:50|123.76|122.26|123.74|122.24|123.76|122.26|123.74|122.24|7
1626579600000|2021-07-18 03:40:00|123.75|122.25|123.79|122.29|123.8|122.3|123.75|122.25|8
1626579610000|2021-07-18 03:40:10|123.8|122.3|123.74|122.24|123.81|122.31|123.74|122.24|10
1626579620000|2021-07-18 03:40:20|123.73|122.23|123.75|122.25|123.75|122.25|123.73|122.23|3
1626579630000|2021-07-18 03:40:30|123.74|122.24|123.71|122.21|123.74|122.24|123.71|122.21|6
1626579640000|2021-07-18 03:40:40|123.72|122.22|123.74|122.24|123.74|122.24|123.72|122.22|3
1626579650000|2021-07-18 03:40:50|123.73|122.23|123.67|122.17|123.73|122.23|123.67|122.17|11
1626579660000|2021-07-18 03:41:00|123.68|122.18|123.67|122.17|123.68|122.18|123.67|122.17|2
1626579680000|2021-07-18 03:41:20|123.66|122.16|123.66|122.16|123.66|122.16|123.66|122.16|1
1626579690000|2021-07-18 03:41:30|123.67|122.17|123.67|122.17|123.67|122.17|123.67|122.17|1
1626579700000|2021-07-18 03:41:40|123.69|122.19|123.68|122.18|123.69|122.19|123.68|122.18|2
1626579710000|2021-07-18 03:41:50|123.69|122.19|123.68|122.18|123.69|122.19|123.68|122.18|10
1626579720000|2021-07-18 03:42:00|123.67|122.17|123.62|122.12|123.68|122.18|123.62|122.12|11
1626579730000|2021-07-18 03:42:10|123.61|122.11|123.65|122.15|123.65|122.15|123.6|122.1|14
1626579740000|2021-07-18 03:42:20|123.64|122.14|123.64|122.14|123.65|122.15|123.63|122.13|11
1626579750000|2021-07-18 03:42:30|123.63|122.13|123.63|122.13|123.64|122.14|123.63|122.13|3
1626579780000|2021-07-18 03:43:00|123.6|122.1|123.6|122.1|123.6|122.1|123.6|122.1|1
1626579810000|2021-07-18 03:43:30|123.59|122.09|123.59|122.09|123.61|122.11|123.59|122.09|5
1626579820000|2021-07-18 03:43:40|123.6|122.1|123.6|122.1|123.6|122.1|123.6|122.1|1
1626579830000|2021-07-18 03:43:50|123.61|122.11|123.61|122.11|123.63|122.13|123.61|122.11|5
1626579880000|2021-07-18 03:44:40|123.62|122.12|123.63|122.13|123.63|122.13|123.62|122.12|2
1626579890000|2021-07-18 03:44:50|123.62|122.12|123.62|122.12|123.62|122.12|123.62|122.12|1
1626579900000|2021-07-18 03:45:00|123.63|122.13|123.62|122.12|123.63|122.13|123.62|122.12|8
1626579910000|2021-07-18 03:45:10|123.63|122.13|123.63|122.13|123.63|122.13|123.62|122.12|7
1626579920000|2021-07-18 03:45:20|123.62|122.12|123.61|122.11|123.63|122.13|123.61|122.11|4
1626579930000|2021-07-18 03:45:30|123.62|122.12|123.61|122.11|123.62|122.12|123.61|122.11|6
1626579940000|2021-07-18 03:45:40|123.62|122.12|123.62|122.12|123.63|122.13|123.62|122.12|9
1626579950000|2021-07-18 03:45:50|123.63|122.13|123.6|122.1|123.63|122.13|123.6|122.1|6
1626579970000|2021-07-18 03:46:10|123.61|122.11|123.61|122.11|123.61|122.11|123.6|122.1|3
1626579980000|2021-07-18 03:46:20|123.6|122.1|123.6|122.1|123.6|122.1|123.6|122.1|1
1626579990000|2021-07-18 03:46:30|123.61|122.11|123.6|122.1|123.61|122.11|123.6|122.1|2
1626580020000|2021-07-18 03:47:00|123.61|122.11|123.62|122.12|123.62|122.12|123.61|122.11|2
1626580030000|2021-07-18 03:47:10|123.61|122.11|123.62|122.12|123.62|122.12|123.61|122.11|6
1626580070000|2021-07-18 03:47:50|123.63|122.13|123.63|122.13|123.64|122.14|123.63|122.13|5
1626580090000|2021-07-18 03:48:10|123.64|122.14|123.66|122.16|123.66|122.16|123.64|122.14|5
1626580100000|2021-07-18 03:48:20|123.67|122.17|123.68|122.18|123.68|122.18|123.66|122.16|4
1626580110000|2021-07-18 03:48:30|123.67|122.17|123.69|122.19|123.69|122.19|123.67|122.17|5
1626580120000|2021-07-18 03:48:40|123.7|122.2|123.68|122.18|123.7|122.2|123.68|122.18|9
1626580130000|2021-07-18 03:48:50|123.67|122.17|123.62|122.12|123.67|122.17|123.62|122.12|7
1626580140000|2021-07-18 03:49:00|123.64|122.14|123.63|122.13|123.64|122.14|123.63|122.13|2
1626580150000|2021-07-18 03:49:10|123.62|122.12|123.62|122.12|123.62|122.12|123.62|122.12|1
1626580180000|2021-07-18 03:49:40|123.63|122.13|123.63|122.13|123.63|122.13|123.63|122.13|1
1626580190000|2021-07-18 03:49:50|123.65|122.15|123.65|122.15|123.65|122.15|123.65|122.15|1
1626580200000|2021-07-18 03:50:00|123.64|122.14|123.66|122.16|123.66|122.16|123.64|122.14|5
1626580210000|2021-07-18 03:50:10|123.65|122.15|123.65|122.15|123.66|122.16|123.65|122.15|5
1626580220000|2021-07-18 03:50:20|123.66|122.16|123.66|122.16|123.66|122.16|123.65|122.15|3
1626580240000|2021-07-18 03:50:40|123.67|122.17|123.66|122.16|123.67|122.17|123.66|122.16|4
1626580250000|2021-07-18 03:50:50|123.67|122.17|123.65|122.15|123.67|122.17|123.65|122.15|3
1626580280000|2021-07-18 03:51:20|123.66|122.16|123.66|122.16|123.66|122.16|123.66|122.16|1
1626580290000|2021-07-18 03:51:30|123.65|122.15|123.65|122.15|123.65|122.15|123.65|122.15|1
1626580300000|2021-07-18 03:51:40|123.66|122.16|123.62|122.12|123.66|122.16|123.62|122.12|9
1626580320000|2021-07-18 03:52:00|123.63|122.13|123.66|122.16|123.66|122.16|123.63|122.13|8
1626580330000|2021-07-18 03:52:10|123.67|122.17|123.67|122.17|123.67|122.17|123.66|122.16|3
1626580340000|2021-07-18 03:52:20|123.68|122.18|123.72|122.22|123.74|122.24|123.68|122.18|14
1626580350000|2021-07-18 03:52:30|123.73|122.23|123.73|122.23|123.73|122.23|123.72|122.22|5
1626580390000|2021-07-18 03:53:10|123.74|122.24|123.72|122.22|123.75|122.25|123.72|122.22|9
1626580410000|2021-07-18 03:53:30|123.73|122.23|123.72|122.22|123.73|122.23|123.72|122.22|4
1626580420000|2021-07-18 03:53:40|123.73|122.23|123.73|122.23|123.73|122.23|123.72|122.22|3
1626580430000|2021-07-18 03:53:50|123.74|122.24|123.74|122.24|123.74|122.24|123.74|122.24|1
1626580440000|2021-07-18 03:54:00|123.73|122.23|123.73|122.23|123.73|122.23|123.73|122.23|1
1626580450000|2021-07-18 03:54:10|123.72|122.22|123.71|122.21|123.72|122.22|123.7|122.2|3
1626580460000|2021-07-18 03:54:20|123.73|122.23|123.73|122.23|123.73|122.23|123.73|122.23|1
1626580470000|2021-07-18 03:54:30|123.74|122.24|123.75|122.25|123.75|122.25|123.73|122.23|3
1626580480000|2021-07-18 03:54:40|123.74|122.24|123.75|122.25|123.75|122.25|123.74|122.24|2
1626580490000|2021-07-18 03:54:50|123.74|122.24|123.73|122.23|123.75|122.25|123.73|122.23|3
1626580500000|2021-07-18 03:55:00|123.74|122.24|123.75|122.25|123.75|122.25|123.72|122.22|8
1626580510000|2021-07-18 03:55:10|123.76|122.26|123.75|122.25|123.76|122.26|123.75|122.25|8
1626580520000|2021-07-18 03:55:20|123.76|122.26|123.77|122.27|123.77|122.27|123.76|122.26|2
1626580530000|2021-07-18 03:55:30|123.76|122.26|123.78|122.28|123.8|122.3|123.76|122.26|5
1626580540000|2021-07-18 03:55:40|123.79|122.29|123.79|122.29|123.79|122.29|123.78|122.28|5
1626580550000|2021-07-18 03:55:50|123.78|122.28|123.73|122.23|123.78|122.28|123.73|122.23|10
1626580560000|2021-07-18 03:56:00|123.74|122.24|123.75|122.25|123.75|122.25|123.74|122.24|6
1626580570000|2021-07-18 03:56:10|123.74|122.24|123.73|122.23|123.74|122.24|123.73|122.23|4
1626580610000|2021-07-18 03:56:50|123.72|122.22|123.73|122.23|123.73|122.23|123.72|122.22|2
1626580620000|2021-07-18 03:57:00|123.72|122.22|123.73|122.23|123.73|122.23|123.72|122.22|2
1626580630000|2021-07-18 03:57:10|123.72|122.22|123.72|122.22|123.73|122.23|123.72|122.22|5
1626580640000|2021-07-18 03:57:20|123.71|122.21|123.71|122.21|123.72|122.22|123.71|122.21|3
1626580650000|2021-07-18 03:57:30|123.72|122.22|123.74|122.24|123.74|122.24|123.72|122.22|3
1626580660000|2021-07-18 03:57:40|123.73|122.23|123.73|122.23|123.73|122.23|123.73|122.23|1
1626580670000|2021-07-18 03:57:50|123.74|122.24|123.78|122.28|123.78|122.28|123.74|122.24|6
1626580680000|2021-07-18 03:58:00|123.8|122.3|123.77|122.27|123.8|122.3|123.77|122.27|6
1626580690000|2021-07-18 03:58:10|123.76|122.26|123.74|122.24|123.77|122.27|123.73|122.23|6
1626580710000|2021-07-18 03:58:30|123.73|122.23|123.72|122.22|123.74|122.24|123.72|122.22|4
1626580720000|2021-07-18 03:58:40|123.73|122.23|123.71|122.21|123.73|122.23|123.71|122.21|5
1626580730000|2021-07-18 03:58:50|123.72|122.22|123.72|122.22|123.72|122.22|123.71|122.21|3
1626580740000|2021-07-18 03:59:00|123.73|122.23|123.72|122.22|123.73|122.23|123.72|122.22|2
1626580750000|2021-07-18 03:59:10|123.73|122.23|123.73|122.23|123.74|122.24|123.73|122.23|5
1626580760000|2021-07-18 03:59:20|123.74|122.24|123.78|122.28|123.8|122.3|123.74|122.24|5
1626580770000|2021-07-18 03:59:30|123.77|122.27|123.76|122.26|123.78|122.28|123.75|122.25|7
1626580780000|2021-07-18 03:59:40|123.77|122.27|123.77|122.27|123.79|122.29|123.76|122.26|9
1626580790000|2021-07-18 03:59:50|123.78|122.28|123.78|122.28|123.78|122.28|123.77|122.27|7
1626580800000|2021-07-18 04:00:00|123.79|122.29|123.8|122.3|123.81|122.31|123.79|122.29|8
1626580810000|2021-07-18 04:00:10|123.82|122.32|123.78|122.28|123.82|122.32|123.78|122.28|9
1626580820000|2021-07-18 04:00:20|123.79|122.29|123.74|122.24|123.79|122.29|123.74|122.24|9
1626580830000|2021-07-18 04:00:30|123.73|122.23|123.69|122.19|123.73|122.23|123.69|122.19|7
1626580840000|2021-07-18 04:00:40|123.7|122.2|123.7|122.2|123.71|122.21|123.69|122.19|7
1626580850000|2021-07-18 04:00:50|123.69|122.19|123.69|122.19|123.69|122.19|123.67|122.17|5
1626580860000|2021-07-18 04:01:00|123.68|122.18|123.69|122.19|123.69|122.19|123.68|122.18|2
1626580880000|2021-07-18 04:01:20|123.7|122.2|123.69|122.19|123.71|122.21|123.69|122.19|4
1626580890000|2021-07-18 04:01:30|123.68|122.18|123.67|122.17|123.69|122.19|123.67|122.17|10
1626580900000|2021-07-18 04:01:40|123.66|122.16|123.67|122.17|123.68|122.18|123.66|122.16|6
1626580910000|2021-07-18 04:01:50|123.66|122.16|123.66|122.16|123.67|122.17|123.66|122.16|3
1626580920000|2021-07-18 04:02:00|123.67|122.17|123.67|122.17|123.67|122.17|123.65|122.15|9
1626580930000|2021-07-18 04:02:10|123.66|122.16|123.66|122.16|123.66|122.16|123.65|122.15|3
1626580940000|2021-07-18 04:02:20|123.67|122.17|123.73|122.23|123.74|122.24|123.67|122.17|7
1626580950000|2021-07-18 04:02:30|123.74|122.24|123.75|122.25|123.77|122.27|123.74|122.24|7
1626580960000|2021-07-18 04:02:40|123.74|122.24|123.75|122.25|123.77|122.27|123.74|122.24|6
1626580970000|2021-07-18 04:02:50|123.74|122.24|123.75|122.25|123.77|122.27|123.74|122.24|4
1626580980000|2021-07-18 04:03:00|123.74|122.24|123.79|122.29|123.79|122.29|123.71|122.21|15
1626580990000|2021-07-18 04:03:10|123.8|122.3|123.8|122.3|123.81|122.31|123.78|122.28|8
1626581000000|2021-07-18 04:03:20|123.79|122.29|123.79|122.29|123.8|122.3|123.79|122.29|3
1626581010000|2021-07-18 04:03:30|123.8|122.3|123.79|122.29|123.8|122.3|123.77|122.27|9
1626581020000|2021-07-18 04:03:40|123.8|122.3|123.8|122.3|123.81|122.31|123.79|122.29|7
1626581030000|2021-07-18 04:03:50|123.81|122.31|123.8|122.3|123.81|122.31|123.8|122.3|6
1626581040000|2021-07-18 04:04:00|123.81|122.31|123.82|122.32|123.84|122.34|123.8|122.3|11
1626581050000|2021-07-18 04:04:10|123.8|122.3|123.82|122.32|123.82|122.32|123.8|122.3|7
1626581060000|2021-07-18 04:04:20|123.81|122.31|123.81|122.31|123.82|122.32|123.81|122.31|11
1626581070000|2021-07-18 04:04:30|123.8|122.3|123.78|122.28|123.81|122.31|123.76|122.26|8
1626581080000|2021-07-18 04:04:40|123.8|122.3|123.81|122.31|123.83|122.33|123.8|122.3|10
1626581090000|2021-07-18 04:04:50|123.82|122.32|123.88|122.38|123.88|122.38|123.82|122.32|6
1626581100000|2021-07-18 04:05:00|123.89|122.39|123.82|122.32|123.89|122.39|123.82|122.32|8
1626581110000|2021-07-18 04:05:10|123.81|122.31|123.82|122.32|123.82|122.32|123.81|122.31|4
1626581120000|2021-07-18 04:05:20|123.81|122.31|123.78|122.28|123.81|122.31|123.78|122.28|6
1626581130000|2021-07-18 04:05:30|123.77|122.27|123.76|122.26|123.78|122.28|123.76|122.26|4
1626581140000|2021-07-18 04:05:40|123.77|122.27|123.8|122.3|123.8|122.3|123.77|122.27|6
1626581150000|2021-07-18 04:05:50|123.79|122.29|123.83|122.33|123.84|122.34|123.79|122.29|5
1626581160000|2021-07-18 04:06:00|123.82|122.32|123.82|122.32|123.82|122.32|123.82|122.32|1
1626581180000|2021-07-18 04:06:20|123.81|122.31|123.82|122.32|123.83|122.33|123.81|122.31|4
1626581190000|2021-07-18 04:06:30|123.83|122.33|123.81|122.31|123.83|122.33|123.81|122.31|3
1626581200000|2021-07-18 04:06:40|123.8|122.3|123.78|122.28|123.8|122.3|123.78|122.28|3
1626581210000|2021-07-18 04:06:50|123.77|122.27|123.77|122.27|123.77|122.27|123.75|122.25|9
1626581220000|2021-07-18 04:07:00|123.78|122.28|123.75|122.25|123.78|122.28|123.75|122.25|4
1626581230000|2021-07-18 04:07:10|123.74|122.24|123.69|122.19|123.74|122.24|123.68|122.18|11
1626581240000|2021-07-18 04:07:20|123.68|122.18|123.63|122.13|123.68|122.18|123.62|122.12|12
1626581250000|2021-07-18 04:07:30|123.62|122.12|123.62|122.12|123.63|122.13|123.62|122.12|5
1626581260000|2021-07-18 04:07:40|123.63|122.13|123.63|122.13|123.63|122.13|123.63|122.13|1
1626581280000|2021-07-18 04:08:00|123.64|122.14|123.66|122.16|123.67|122.17|123.62|122.12|10
1626581290000|2021-07-18 04:08:10|123.67|122.17|123.68|122.18|123.68|122.18|123.67|122.17|2
1626581300000|2021-07-18 04:08:20|123.69|122.19|123.7|122.2|123.7|122.2|123.69|122.19|4
1626581310000|2021-07-18 04:08:30|123.69|122.19|123.69|122.19|123.69|122.19|123.69|122.19|1
1626581320000|2021-07-18 04:08:40|123.68|122.18|123.68|122.18|123.69|122.19|123.68|122.18|5
1626581330000|2021-07-18 04:08:50|123.69|122.19|123.68|122.18|123.7|122.2|123.68|122.18|3
1626581340000|2021-07-18 04:09:00|123.67|122.17|123.67|122.17|123.67|122.17|123.67|122.17|1
1626581350000|2021-07-18 04:09:10|123.68|122.18|123.68|122.18|123.69|122.19|123.68|122.18|3
1626581360000|2021-07-18 04:09:20|123.69|122.19|123.71|122.21|123.71|122.21|123.69|122.19|3
1626581370000|2021-07-18 04:09:30|123.72|122.22|123.71|122.21|123.72|122.22|123.71|122.21|2
1626581380000|2021-07-18 04:09:40|123.7|122.2|123.68|122.18|123.7|122.2|123.68|122.18|5
1626581390000|2021-07-18 04:09:50|123.69|122.19|123.71|122.21|123.71|122.21|123.69|122.19|5
1626581400000|2021-07-18 04:10:00|123.72|122.22|123.72|122.22|123.72|122.22|123.71|122.21|3
1626581410000|2021-07-18 04:10:10|123.71|122.21|123.68|122.18|123.71|122.21|123.68|122.18|3
1626581420000|2021-07-18 04:10:20|123.67|122.17|123.67|122.17|123.67|122.17|123.66|122.16|3
1626581430000|2021-07-18 04:10:30|123.68|122.18|123.68|122.18|123.68|122.18|123.68|122.18|1
1626581440000|2021-07-18 04:10:40|123.69|122.19|123.69|122.19|123.69|122.19|123.68|122.18|3
1626581450000|2021-07-18 04:10:50|123.68|122.18|123.71|122.21|123.71|122.21|123.68|122.18|6
1626581460000|2021-07-18 04:11:00|123.7|122.2|123.7|122.2|123.7|122.2|123.7|122.2|1
1626581470000|2021-07-18 04:11:10|123.71|122.21|123.7|122.2|123.71|122.21|123.7|122.2|4
1626581480000|2021-07-18 04:11:20|123.69|122.19|123.7|122.2|123.7|122.2|123.68|122.18|6
1626581490000|2021-07-18 04:11:30|123.71|122.21|123.71|122.21|123.71|122.21|123.71|122.21|1
1626581510000|2021-07-18 04:11:50|123.72|122.22|123.72|122.22|123.72|122.22|123.72|122.22|1
1626581520000|2021-07-18 04:12:00|123.74|122.24|123.65|122.15|123.74|122.24|123.64|122.14|8
1626581530000|2021-07-18 04:12:10|123.66|122.16|123.65|122.15|123.66|122.16|123.65|122.15|6
1626581540000|2021-07-18 04:12:20|123.64|122.14|123.67|122.17|123.67|122.17|123.64|122.14|8
1626581550000|2021-07-18 04:12:30|123.66|122.16|123.66|122.16|123.66|122.16|123.66|122.16|1
1626581570000|2021-07-18 04:12:50|123.65|122.15|123.66|122.16|123.66|122.16|123.65|122.15|6
1626581600000|2021-07-18 04:13:20|123.68|122.18|123.73|122.23|123.73|122.23|123.68|122.18|7
1626581610000|2021-07-18 04:13:30|123.72|122.22|123.71|122.21|123.72|122.22|123.71|122.21|4
1626581620000|2021-07-18 04:13:40|123.72|122.22|123.71|122.21|123.72|122.22|123.71|122.21|4
1626581640000|2021-07-18 04:14:00|123.72|122.22|123.7|122.2|123.72|122.22|123.7|122.2|5
1626581650000|2021-07-18 04:14:10|123.69|122.19|123.7|122.2|123.7|122.2|123.68|122.18|9
1626581660000|2021-07-18 04:14:20|123.69|122.19|123.7|122.2|123.7|122.2|123.68|122.18|6
1626581670000|2021-07-18 04:14:30|123.71|122.21|123.71|122.21|123.71|122.21|123.7|122.2|3
1626581680000|2021-07-18 04:14:40|123.73|122.23|123.77|122.27|123.77|122.27|123.73|122.23|5
1626581690000|2021-07-18 04:14:50|123.76|122.26|123.76|122.26|123.77|122.27|123.75|122.25|7
1626581700000|2021-07-18 04:15:00|123.75|122.25|123.72|122.22|123.75|122.25|123.71|122.21|4
1626581710000|2021-07-18 04:15:10|123.71|122.21|123.73|122.23|123.73|122.23|123.71|122.21|3
1626581720000|2021-07-18 04:15:20|123.74|122.24|123.68|122.18|123.74|122.24|123.67|122.17|11
1626581730000|2021-07-18 04:15:30|123.67|122.17|123.68|122.18|123.68|122.18|123.67|122.17|6
1626581740000|2021-07-18 04:15:40|123.67|122.17|123.66|122.16|123.68|122.18|123.66|122.16|6
1626581750000|2021-07-18 04:15:50|123.65|122.15|123.63|122.13|123.65|122.15|123.63|122.13|3
1626581760000|2021-07-18 04:16:00|123.61|122.11|123.61|122.11|123.62|122.12|123.6|122.1|5
1626581770000|2021-07-18 04:16:10|123.6|122.1|123.6|122.1|123.6|122.1|123.59|122.09|3
1626581780000|2021-07-18 04:16:20|123.61|122.11|123.62|122.12|123.62|122.12|123.61|122.11|2
1626581790000|2021-07-18 04:16:30|123.61|122.11|123.6|122.1|123.62|122.12|123.6|122.1|6
1626581800000|2021-07-18 04:16:40|123.59|122.09|123.57|122.07|123.59|122.09|123.57|122.07|3
1626581810000|2021-07-18 04:16:50|123.58|122.08|123.57|122.07|123.58|122.08|123.56|122.06|5
1626581820000|2021-07-18 04:17:00|123.6|122.1|123.6|122.1|123.6|122.1|123.6|122.1|1
1626581830000|2021-07-18 04:17:10|123.59|122.09|123.59|122.09|123.59|122.09|123.58|122.08|3
1626581840000|2021-07-18 04:17:20|123.6|122.1|123.58|122.08|123.6|122.1|123.57|122.07|5
1626581850000|2021-07-18 04:17:30|123.57|122.07|123.57|122.07|123.57|122.07|123.56|122.06|5
1626581860000|2021-07-18 04:17:40|123.56|122.06|123.54|122.04|123.57|122.07|123.54|122.04|6
1626581870000|2021-07-18 04:17:50|123.55|122.05|123.54|122.04|123.55|122.05|123.54|122.04|6
1626581880000|2021-07-18 04:18:00|123.53|122.03|123.57|122.07|123.59|122.09|123.53|122.03|11
1626581890000|2021-07-18 04:18:10|123.56|122.06|123.53|122.03|123.56|122.06|123.53|122.03|4
1626581900000|2021-07-18 04:18:20|123.54|122.04|123.54|122.04|123.54|122.04|123.53|122.03|3
1626581910000|2021-07-18 04:18:30|123.53|122.03|123.54|122.04|123.54|122.04|123.53|122.03|2
1626581920000|2021-07-18 04:18:40|123.55|122.05|123.54|122.04|123.55|122.05|123.54|122.04|4
1626581930000|2021-07-18 04:18:50|123.53|122.03|123.57|122.07|123.6|122.1|123.53|122.03|8
1626581940000|2021-07-18 04:19:00|123.56|122.06|123.52|122.02|123.56|122.06|123.52|122.02|6
1626581950000|2021-07-18 04:19:10|123.53|122.03|123.53|122.03|123.53|122.03|123.52|122.02|5
1626581960000|2021-07-18 04:19:20|123.52|122.02|123.52|122.02|123.54|122.04|123.52|122.02|6
1626581980000|2021-07-18 04:19:40|123.53|122.03|123.56|122.06|123.57|122.07|123.52|122.02|8
1626581990000|2021-07-18 04:19:50|123.57|122.07|123.55|122.05|123.57|122.07|123.52|122.02|12
1626582000000|2021-07-18 04:20:00|123.56|122.06|123.57|122.07|123.58|122.08|123.56|122.06|4
1626582010000|2021-07-18 04:20:10|123.56|122.06|123.58|122.08|123.58|122.08|123.56|122.06|3
1626582020000|2021-07-18 04:20:20|123.57|122.07|123.59|122.09|123.59|122.09|123.57|122.07|7
1626582030000|2021-07-18 04:20:30|123.58|122.08|123.57|122.07|123.59|122.09|123.56|122.06|10
1626582040000|2021-07-18 04:20:40|123.58|122.08|123.58|122.08|123.58|122.08|123.58|122.08|1
1626582050000|2021-07-18 04:20:50|123.57|122.07|123.56|122.06|123.57|122.07|123.55|122.05|4
1626582060000|2021-07-18 04:21:00|123.57|122.07|123.59|122.09|123.6|122.1|123.56|122.06|9
1626582070000|2021-07-18 04:21:10|123.58|122.08|123.57|122.07|123.59|122.09|123.57|122.07|6
1626582080000|2021-07-18 04:21:20|123.58|122.08|123.58|122.08|123.59|122.09|123.57|122.07|6
1626582090000|2021-07-18 04:21:30|123.57|122.07|123.56|122.06|123.57|122.07|123.56|122.06|2
1626582100000|2021-07-18 04:21:40|123.57|122.07|123.55|122.05|123.57|122.07|123.55|122.05|3
1626582110000|2021-07-18 04:21:50|123.56|122.06|123.57|122.07|123.57|122.07|123.55|122.05|6
1626582120000|2021-07-18 04:22:00|123.58|122.08|123.52|122.02|123.58|122.08|123.52|122.02|8
1626582130000|2021-07-18 04:22:10|123.53|122.03|123.54|122.04|123.56|122.06|123.53|122.03|8
1626582140000|2021-07-18 04:22:20|123.55|122.05|123.55|122.05|123.56|122.06|123.54|122.04|5
1626582150000|2021-07-18 04:22:30|123.56|122.06|123.56|122.06|123.56|122.06|123.56|122.06|1
1626582160000|2021-07-18 04:22:40|123.57|122.07|123.57|122.07|123.57|122.07|123.56|122.06|5
1626582170000|2021-07-18 04:22:50|123.56|122.06|123.54|122.04|123.56|122.06|123.54|122.04|3
1626582180000|2021-07-18 04:23:00|123.55|122.05|123.57|122.07|123.57|122.07|123.54|122.04|7
1626582190000|2021-07-18 04:23:10|123.58|122.08|123.59|122.09|123.61|122.11|123.58|122.08|5
1626582200000|2021-07-18 04:23:20|123.6|122.1|123.57|122.07|123.6|122.1|123.57|122.07|8
1626582210000|2021-07-18 04:23:30|123.58|122.08|123.57|122.07|123.58|122.08|123.57|122.07|6
1626582220000|2021-07-18 04:23:40|123.58|122.08|123.58|122.08|123.58|122.08|123.57|122.07|3
1626582230000|2021-07-18 04:23:50|123.57|122.07|123.58|122.08|123.59|122.09|123.56|122.06|5
1626582240000|2021-07-18 04:24:00|123.59|122.09|123.59|122.09|123.6|122.1|123.58|122.08|7
1626582250000|2021-07-18 04:24:10|123.61|122.11|123.61|122.11|123.62|122.12|123.61|122.11|3
1626582260000|2021-07-18 04:24:20|123.6|122.1|123.58|122.08|123.6|122.1|123.58|122.08|5
1626582270000|2021-07-18 04:24:30|123.57|122.07|123.56|122.06|123.57|122.07|123.54|122.04|6
1626582280000|2021-07-18 04:24:40|123.57|122.07|123.56|122.06|123.58|122.08|123.56|122.06|6
1626582290000|2021-07-18 04:24:50|123.55|122.05|123.55|122.05|123.56|122.06|123.55|122.05|5
1626582300000|2021-07-18 04:25:00|123.56|122.06|123.57|122.07|123.57|122.07|123.56|122.06|2
1626582310000|2021-07-18 04:25:10|123.56|122.06|123.54|122.04|123.56|122.06|123.54|122.04|3
1626582320000|2021-07-18 04:25:20|123.53|122.03|123.55|122.05|123.55|122.05|123.53|122.03|3
1626582330000|2021-07-18 04:25:30|123.56|122.06|123.55|122.05|123.56|122.06|123.55|122.05|2
1626582340000|2021-07-18 04:25:40|123.54|122.04|123.54|122.04|123.54|122.04|123.54|122.04|1
1626582350000|2021-07-18 04:25:50|123.53|122.03|123.55|122.05|123.57|122.07|123.53|122.03|7
1626582360000|2021-07-18 04:26:00|123.54|122.04|123.54|122.04|123.54|122.04|123.54|122.04|1
1626582370000|2021-07-18 04:26:10|123.53|122.03|123.53|122.03|123.53|122.03|123.53|122.03|1
1626582380000|2021-07-18 04:26:20|123.54|122.04|123.54|122.04|123.54|122.04|123.53|122.03|3
1626582400000|2021-07-18 04:26:40|123.55|122.05|123.55|122.05|123.56|122.06|123.55|122.05|5
1626582410000|2021-07-18 04:26:50|123.54|122.04|123.53|122.03|123.55|122.05|123.53|122.03|6
1626582420000|2021-07-18 04:27:00|123.54|122.04|123.52|122.02|123.54|122.04|123.52|122.02|2
1626582430000|2021-07-18 04:27:10|123.53|122.03|123.52|122.02|123.53|122.03|123.52|122.02|2
1626582440000|2021-07-18 04:27:20|123.53|122.03|123.52|122.02|123.53|122.03|123.52|122.02|2
1626582450000|2021-07-18 04:27:30|123.53|122.03|123.53|122.03|123.53|122.03|123.53|122.03|1
1626582460000|2021-07-18 04:27:40|123.54|122.04|123.54|122.04|123.55|122.05|123.53|122.03|5
1626582470000|2021-07-18 04:27:50|123.53|122.03|123.54|122.04|123.55|122.05|123.53|122.03|4
1626582480000|2021-07-18 04:28:00|123.55|122.05|123.55|122.05|123.56|122.06|123.54|122.04|4
1626582490000|2021-07-18 04:28:10|123.54|122.04|123.54|122.04|123.54|122.04|123.54|122.04|1
1626582510000|2021-07-18 04:28:30|123.55|122.05|123.56|122.06|123.57|122.07|123.55|122.05|3
1626582520000|2021-07-18 04:28:40|123.55|122.05|123.55|122.05|123.55|122.05|123.55|122.05|1
1626582530000|2021-07-18 04:28:50|123.54|122.04|123.53|122.03|123.54|122.04|123.53|122.03|4
1626582540000|2021-07-18 04:29:00|123.54|122.04|123.53|122.03|123.54|122.04|123.53|122.03|4
1626582550000|2021-07-18 04:29:10|123.54|122.04|123.54|122.04|123.55|122.05|123.53|122.03|7
1626582560000|2021-07-18 04:29:20|123.56|122.06|123.58|122.08|123.61|122.11|123.56|122.06|17
1626582570000|2021-07-18 04:29:30|123.59|122.09|123.59|122.09|123.6|122.1|123.58|122.08|5
1626582580000|2021-07-18 04:29:40|123.6|122.1|123.61|122.11|123.61|122.11|123.6|122.1|2
1626582590000|2021-07-18 04:29:50|123.62|122.12|123.62|122.12|123.62|122.12|123.6|122.1|5
1626582600000|2021-07-18 04:30:00|123.61|122.11|123.6|122.1|123.61|122.11|123.6|122.1|2
1626582610000|2021-07-18 04:30:10|123.61|122.11|123.61|122.11|123.61|122.11|123.6|122.1|3
1626582620000|2021-07-18 04:30:20|123.62|122.12|123.62|122.12|123.62|122.12|123.61|122.11|5
1626582630000|2021-07-18 04:30:30|123.61|122.11|123.61|122.11|123.62|122.12|123.61|122.11|3
1626582640000|2021-07-18 04:30:40|123.62|122.12|123.63|122.13|123.63|122.13|123.62|122.12|2
1626582650000|2021-07-18 04:30:50|123.62|122.12|123.63|122.13|123.63|122.13|123.62|122.12|4
1626582660000|2021-07-18 04:31:00|123.64|122.14|123.62|122.12|123.65|122.15|123.62|122.12|7
1626582670000|2021-07-18 04:31:10|123.65|122.15|123.63|122.13|123.65|122.15|123.62|122.12|4
1626582680000|2021-07-18 04:31:20|123.6|122.1|123.58|122.08|123.6|122.1|123.58|122.08|3
1626582690000|2021-07-18 04:31:30|123.59|122.09|123.6|122.1|123.6|122.1|123.59|122.09|4
1626582700000|2021-07-18 04:31:40|123.61|122.11|123.6|122.1|123.61|122.11|123.6|122.1|2
1626582710000|2021-07-18 04:31:50|123.61|122.11|123.61|122.11|123.61|122.11|123.6|122.1|5
1626582730000|2021-07-18 04:32:10|123.6|122.1|123.6|122.1|123.6|122.1|123.6|122.1|1
1626582750000|2021-07-18 04:32:30|123.59|122.09|123.57|122.07|123.59|122.09|123.56|122.06|11
1626582760000|2021-07-18 04:32:40|123.56|122.06|123.58|122.08|123.58|122.08|123.56|122.06|3
1626582770000|2021-07-18 04:32:50|123.57|122.07|123.57|122.07|123.58|122.08|123.57|122.07|3
1626582780000|2021-07-18 04:33:00|123.56|122.06|123.56|122.06|123.56|122.06|123.56|122.06|1
1626582790000|2021-07-18 04:33:10|123.57|122.07|123.57|122.07|123.57|122.07|123.57|122.07|1
1626582820000|2021-07-18 04:33:40|123.58|122.08|123.57|122.07|123.58|122.08|123.57|122.07|2
1626582830000|2021-07-18 04:33:50|123.58|122.08|123.57|122.07|123.58|122.08|123.57|122.07|4
1626582840000|2021-07-18 04:34:00|123.58|122.08|123.59|122.09|123.59|122.09|123.57|122.07|4
1626582860000|2021-07-18 04:34:20|123.6|122.1|123.6|122.1|123.61|122.11|123.59|122.09|4
1626582890000|2021-07-18 04:34:50|123.63|122.13|123.68|122.18|123.68|122.18|123.63|122.13|8
1626582900000|2021-07-18 04:35:00|123.67|122.17|123.67|122.17|123.67|122.17|123.66|122.16|3
1626582910000|2021-07-18 04:35:10|123.68|122.18|123.67|122.17|123.68|122.18|123.67|122.17|6
1626582920000|2021-07-18 04:35:20|123.68|122.18|123.71|122.21|123.71|122.21|123.68|122.18|22
1626582930000|2021-07-18 04:35:30|123.7|122.2|123.67|122.17|123.7|122.2|123.67|122.17|3
1626582940000|2021-07-18 04:35:40|123.66|122.16|123.6|122.1|123.66|122.16|123.6|122.1|7
1626582950000|2021-07-18 04:35:50|123.61|122.11|123.61|122.11|123.62|122.12|123.61|122.11|7
1626582960000|2021-07-18 04:36:00|123.62|122.12|123.61|122.11|123.62|122.12|123.61|122.11|2
1626582970000|2021-07-18 04:36:10|123.6|122.1|123.58|122.08|123.6|122.1|123.58|122.08|7
1626582980000|2021-07-18 04:36:20|123.57|122.07|123.56|122.06|123.57|122.07|123.56|122.06|2
1626582990000|2021-07-18 04:36:30|123.57|122.07|123.57|122.07|123.58|122.08|123.56|122.06|5
1626583000000|2021-07-18 04:36:40|123.58|122.08|123.59|122.09|123.59|122.09|123.57|122.07|8
1626583010000|2021-07-18 04:36:50|123.6|122.1|123.58|122.08|123.6|122.1|123.58|122.08|3
1626583020000|2021-07-18 04:37:00|123.59|122.09|123.59|122.09|123.6|122.1|123.59|122.09|3
1626583030000|2021-07-18 04:37:10|123.6|122.1|123.59|122.09|123.6|122.1|123.59|122.09|4
1626583050000|2021-07-18 04:37:30|123.58|122.08|123.56|122.06|123.59|122.09|123.56|122.06|7
1626583060000|2021-07-18 04:37:40|123.55|122.05|123.55|122.05|123.55|122.05|123.55|122.05|1
1626583070000|2021-07-18 04:37:50|123.56|122.06|123.55|122.05|123.56|122.06|123.55|122.05|4
1626583080000|2021-07-18 04:38:00|123.54|122.04|123.53|122.03|123.54|122.04|123.53|122.03|2
1626583090000|2021-07-18 04:38:10|123.54|122.04|123.53|122.03|123.54|122.04|123.53|122.03|4
1626583100000|2021-07-18 04:38:20|123.54|122.04|123.56|122.06|123.56|122.06|123.53|122.03|9
1626583110000|2021-07-18 04:38:30|123.55|122.05|123.56|122.06|123.57|122.07|123.55|122.05|10
1626583120000|2021-07-18 04:38:40|123.57|122.07|123.6|122.1|123.61|122.11|123.56|122.06|10
1626583130000|2021-07-18 04:38:50|123.59|122.09|123.56|122.06|123.59|122.09|123.56|122.06|3
1626583140000|2021-07-18 04:39:00|123.55|122.05|123.53|122.03|123.55|122.05|123.53|122.03|9
1626583150000|2021-07-18 04:39:10|123.54|122.04|123.53|122.03|123.54|122.04|123.53|122.03|6
1626583160000|2021-07-18 04:39:20|123.54|122.04|123.55|122.05|123.55|122.05|123.54|122.04|2
1626583170000|2021-07-18 04:39:30|123.54|122.04|123.54|122.04|123.54|122.04|123.54|122.04|1
1626583190000|2021-07-18 04:39:50|123.55|122.05|123.55|122.05|123.55|122.05|123.54|122.04|3
1626583200000|2021-07-18 04:40:00|123.54|122.04|123.54|122.04|123.54|122.04|123.54|122.04|1
1626583220000|2021-07-18 04:40:20|123.56|122.06|123.55|122.05|123.56|122.06|123.55|122.05|2
1626583230000|2021-07-18 04:40:30|123.56|122.06|123.51|122.01|123.56|122.06|123.51|122.01|6
1626583240000|2021-07-18 04:40:40|123.52|122.02|123.52|122.02|123.52|122.02|123.51|122.01|5
1626583250000|2021-07-18 04:40:50|123.51|122.01|123.51|122.01|123.52|122.02|123.51|122.01|3
1626583260000|2021-07-18 04:41:00|123.5|122|123.5|122|123.5|122|123.5|122|1
1626583270000|2021-07-18 04:41:10|123.49|121.99|123.51|122.01|123.52|122.02|123.48|121.98|7
1626583280000|2021-07-18 04:41:20|123.5|122|123.5|122|123.5|122|123.49|121.99|3
1626583290000|2021-07-18 04:41:30|123.49|121.99|123.5|122|123.5|122|123.49|121.99|4
1626583300000|2021-07-18 04:41:40|123.49|121.99|123.5|122|123.5|122|123.49|121.99|2
1626583310000|2021-07-18 04:41:50|123.49|121.99|123.47|121.97|123.49|121.99|123.46|121.96|7
1626583320000|2021-07-18 04:42:00|123.48|121.98|123.47|121.97|123.48|121.98|123.47|121.97|4
1626583330000|2021-07-18 04:42:10|123.48|121.98|123.48|121.98|123.48|121.98|123.47|121.97|3
1626583340000|2021-07-18 04:42:20|123.47|121.97|123.48|121.98|123.48|121.98|123.47|121.97|4
1626583350000|2021-07-18 04:42:30|123.47|121.97|123.47|121.97|123.48|121.98|123.47|121.97|3
1626583360000|2021-07-18 04:42:40|123.48|121.98|123.47|121.97|123.48|121.98|123.47|121.97|2
1626583370000|2021-07-18 04:42:50|123.48|121.98|123.47|121.97|123.48|121.98|123.47|121.97|2
1626583390000|2021-07-18 04:43:10|123.48|121.98|123.5|122|123.5|122|123.48|121.98|3
1626583400000|2021-07-18 04:43:20|123.49|121.99|123.5|122|123.5|122|123.49|121.99|4
1626583420000|2021-07-18 04:43:40|123.51|122.01|123.51|122.01|123.51|122.01|123.51|122.01|1
1626583430000|2021-07-18 04:43:50|123.5|122|123.5|122|123.5|122|123.49|121.99|3
1626583440000|2021-07-18 04:44:00|123.51|122.01|123.5|122|123.51|122.01|123.5|122|2
1626583450000|2021-07-18 04:44:10|123.51|122.01|123.5|122|123.51|122.01|123.5|122|2
1626583460000|2021-07-18 04:44:20|123.51|122.01|123.51|122.01|123.51|122.01|123.5|122|3
1626583480000|2021-07-18 04:44:40|123.52|122.02|123.54|122.04|123.54|122.04|123.52|122.02|3
1626583490000|2021-07-18 04:44:50|123.55|122.05|123.52|122.02|123.55|122.05|123.52|122.02|8
1626583510000|2021-07-18 04:45:10|123.51|122.01|123.51|122.01|123.51|122.01|123.51|122.01|1
1626583520000|2021-07-18 04:45:20|123.52|122.02|123.53|122.03|123.54|122.04|123.52|122.02|6
1626583530000|2021-07-18 04:45:30|123.54|122.04|123.56|122.06|123.56|122.06|123.53|122.03|5
1626583540000|2021-07-18 04:45:40|123.57|122.07|123.62|122.12|123.62|122.12|123.56|122.06|10
1626583550000|2021-07-18 04:45:50|123.61|122.11|123.61|122.11|123.62|122.12|123.61|122.11|7
1626583560000|2021-07-18 04:46:00|123.6|122.1|123.61|122.11|123.61|122.11|123.6|122.1|2
1626583570000|2021-07-18 04:46:10|123.6|122.1|123.6|122.1|123.61|122.11|123.6|122.1|5
1626583580000|2021-07-18 04:46:20|123.61|122.11|123.61|122.11|123.61|122.11|123.6|122.1|5
1626583590000|2021-07-18 04:46:30|123.6|122.1|123.61|122.11|123.61|122.11|123.6|122.1|14
1626583600000|2021-07-18 04:46:40|123.63|122.13|123.57|122.07|123.63|122.13|123.57|122.07|8
1626583620000|2021-07-18 04:47:00|123.56|122.06|123.55|122.05|123.58|122.08|123.55|122.05|8
1626583630000|2021-07-18 04:47:10|123.56|122.06|123.55|122.05|123.56|122.06|123.55|122.05|2
1626583640000|2021-07-18 04:47:20|123.56|122.06|123.57|122.07|123.58|122.08|123.56|122.06|7
1626583650000|2021-07-18 04:47:30|123.56|122.06|123.56|122.06|123.56|122.06|123.56|122.06|1
1626583660000|2021-07-18 04:47:40|123.55|122.05|123.51|122.01|123.55|122.05|123.5|122|7
1626583670000|2021-07-18 04:47:50|123.5|122|123.53|122.03|123.53|122.03|123.5|122|6
1626583680000|2021-07-18 04:48:00|123.51|122.01|123.5|122|123.52|122.02|123.5|122|4
1626583690000|2021-07-18 04:48:10|123.49|121.99|123.49|121.99|123.49|121.99|123.49|121.99|1
1626583700000|2021-07-18 04:48:20|123.47|121.97|123.46|121.96|123.47|121.97|123.46|121.96|2
1626583710000|2021-07-18 04:48:30|123.45|121.95|123.46|121.96|123.46|121.96|123.45|121.95|6
1626583720000|2021-07-18 04:48:40|123.45|121.95|123.46|121.96|123.46|121.96|123.45|121.95|4
1626583730000|2021-07-18 04:48:50|123.45|121.95|123.46|121.96|123.46|121.96|123.45|121.95|2
1626583760000|2021-07-18 04:49:20|123.45|121.95|123.45|121.95|123.45|121.95|123.45|121.95|1
1626583770000|2021-07-18 04:49:30|123.46|121.96|123.45|121.95|123.46|121.96|123.45|121.95|4
1626583790000|2021-07-18 04:49:50|123.46|121.96|123.48|121.98|123.48|121.98|123.45|121.95|7
1626583800000|2021-07-18 04:50:00|123.47|121.97|123.47|121.97|123.48|121.98|123.46|121.96|5
1626583810000|2021-07-18 04:50:10|123.48|121.98|123.45|121.95|123.48|121.98|123.45|121.95|4
1626583820000|2021-07-18 04:50:20|123.44|121.94|123.44|121.94|123.44|121.94|123.44|121.94|1
1626583830000|2021-07-18 04:50:30|123.43|121.93|123.43|121.93|123.44|121.94|123.43|121.93|3
1626583840000|2021-07-18 04:50:40|123.42|121.92|123.42|121.92|123.42|121.92|123.42|121.92|1
1626583850000|2021-07-18 04:50:50|123.43|121.93|123.43|121.93|123.44|121.94|123.42|121.92|7
1626583870000|2021-07-18 04:51:10|123.42|121.92|123.42|121.92|123.43|121.93|123.42|121.92|3
1626583880000|2021-07-18 04:51:20|123.41|121.91|123.42|121.92|123.43|121.93|123.41|121.91|8
1626583890000|2021-07-18 04:51:30|123.41|121.91|123.42|121.92|123.42|121.92|123.41|121.91|2
1626583900000|2021-07-18 04:51:40|123.41|121.91|123.38|121.88|123.42|121.92|123.38|121.88|6
1626583910000|2021-07-18 04:51:50|123.39|121.89|123.39|121.89|123.39|121.89|123.38|121.88|3
1626583920000|2021-07-18 04:52:00|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|4
1626583930000|2021-07-18 04:52:10|123.38|121.88|123.38|121.88|123.38|121.88|123.38|121.88|1
1626583950000|2021-07-18 04:52:30|123.37|121.87|123.38|121.88|123.38|121.88|123.36|121.86|4
1626583960000|2021-07-18 04:52:40|123.37|121.87|123.37|121.87|123.38|121.88|123.37|121.87|5
1626583970000|2021-07-18 04:52:50|123.38|121.88|123.41|121.91|123.41|121.91|123.38|121.88|3
1626583980000|2021-07-18 04:53:00|123.39|121.89|123.38|121.88|123.39|121.89|123.38|121.88|6
1626583990000|2021-07-18 04:53:10|123.39|121.89|123.39|121.89|123.4|121.9|123.39|121.89|3
1626584030000|2021-07-18 04:53:50|123.38|121.88|123.38|121.88|123.39|121.89|123.38|121.88|3
1626584040000|2021-07-18 04:54:00|123.39|121.89|123.39|121.89|123.39|121.89|123.38|121.88|3
1626584050000|2021-07-18 04:54:10|123.38|121.88|123.38|121.88|123.38|121.88|123.38|121.88|1
1626584070000|2021-07-18 04:54:30|123.39|121.89|123.4|121.9|123.4|121.9|123.39|121.89|2
1626584090000|2021-07-18 04:54:50|123.41|121.91|123.43|121.93|123.44|121.94|123.41|121.91|5
1626584100000|2021-07-18 04:55:00|123.42|121.92|123.43|121.93|123.44|121.94|123.42|121.92|4
1626584110000|2021-07-18 04:55:10|123.44|121.94|123.41|121.91|123.44|121.94|123.4|121.9|7
1626584120000|2021-07-18 04:55:20|123.4|121.9|123.38|121.88|123.4|121.9|123.38|121.88|7
1626584130000|2021-07-18 04:55:30|123.39|121.89|123.38|121.88|123.39|121.89|123.38|121.88|2
1626584150000|2021-07-18 04:55:50|123.37|121.87|123.38|121.88|123.38|121.88|123.37|121.87|2
1626584160000|2021-07-18 04:56:00|123.4|121.9|123.38|121.88|123.4|121.9|123.38|121.88|2
1626584170000|2021-07-18 04:56:10|123.37|121.87|123.37|121.87|123.37|121.87|123.36|121.86|3
1626584180000|2021-07-18 04:56:20|123.38|121.88|123.33|121.83|123.38|121.88|123.32|121.82|8
1626584190000|2021-07-18 04:56:30|123.34|121.84|123.39|121.89|123.39|121.89|123.34|121.84|5
1626584200000|2021-07-18 04:56:40|123.4|121.9|123.46|121.96|123.46|121.96|123.4|121.9|8
1626584210000|2021-07-18 04:56:50|123.47|121.97|123.49|121.99|123.54|122.04|123.47|121.97|14
1626584220000|2021-07-18 04:57:00|123.5|122|123.44|121.94|123.5|122|123.44|121.94|12
1626584230000|2021-07-18 04:57:10|123.45|121.95|123.46|121.96|123.47|121.97|123.45|121.95|10
1626584240000|2021-07-18 04:57:20|123.45|121.95|123.45|121.95|123.47|121.97|123.45|121.95|5
1626584250000|2021-07-18 04:57:30|123.44|121.94|123.41|121.91|123.44|121.94|123.41|121.91|6
1626584260000|2021-07-18 04:57:40|123.4|121.9|123.39|121.89|123.4|121.9|123.38|121.88|4
1626584280000|2021-07-18 04:58:00|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|2
1626584290000|2021-07-18 04:58:10|123.38|121.88|123.4|121.9|123.41|121.91|123.38|121.88|5
1626584300000|2021-07-18 04:58:20|123.39|121.89|123.38|121.88|123.39|121.89|123.38|121.88|2
1626584310000|2021-07-18 04:58:30|123.39|121.89|123.4|121.9|123.41|121.91|123.39|121.89|4
1626584320000|2021-07-18 04:58:40|123.41|121.91|123.41|121.91|123.41|121.91|123.4|121.9|5
1626584330000|2021-07-18 04:58:50|123.4|121.9|123.4|121.9|123.41|121.91|123.4|121.9|3
1626584340000|2021-07-18 04:59:00|123.41|121.91|123.43|121.93|123.43|121.93|123.41|121.91|2
1626584350000|2021-07-18 04:59:10|123.44|121.94|123.45|121.95|123.46|121.96|123.44|121.94|11
1626584360000|2021-07-18 04:59:20|123.44|121.94|123.43|121.93|123.45|121.95|123.43|121.93|6
1626584370000|2021-07-18 04:59:30|123.42|121.92|123.45|121.95|123.45|121.95|123.42|121.92|4
1626584380000|2021-07-18 04:59:40|123.44|121.94|123.43|121.93|123.44|121.94|123.43|121.93|6
1626584390000|2021-07-18 04:59:50|123.44|121.94|123.44|121.94|123.44|121.94|123.43|121.93|5
1626584400000|2021-07-18 05:00:00|123.45|121.95|123.49|121.99|123.49|121.99|123.45|121.95|13
1626584410000|2021-07-18 05:00:10|123.48|121.98|123.49|121.99|123.49|121.99|123.48|121.98|2
1626584420000|2021-07-18 05:00:20|123.48|121.98|123.48|121.98|123.49|121.99|123.48|121.98|3
1626584430000|2021-07-18 05:00:30|123.47|121.97|123.43|121.93|123.48|121.98|123.43|121.93|7
1626584440000|2021-07-18 05:00:40|123.42|121.92|123.42|121.92|123.42|121.92|123.42|121.92|1
1626584460000|2021-07-18 05:01:00|123.43|121.93|123.42|121.92|123.43|121.93|123.42|121.92|2
1626584470000|2021-07-18 05:01:10|123.43|121.93|123.43|121.93|123.43|121.93|123.43|121.93|1
1626584480000|2021-07-18 05:01:20|123.44|121.94|123.44|121.94|123.44|121.94|123.44|121.94|1
1626584490000|2021-07-18 05:01:30|123.45|121.95|123.46|121.96|123.46|121.96|123.45|121.95|2
1626584510000|2021-07-18 05:01:50|123.45|121.95|123.45|121.95|123.46|121.96|123.45|121.95|3
1626584520000|2021-07-18 05:02:00|123.46|121.96|123.48|121.98|123.48|121.98|123.45|121.95|8
1626584530000|2021-07-18 05:02:10|123.47|121.97|123.45|121.95|123.47|121.97|123.45|121.95|5
1626584540000|2021-07-18 05:02:20|123.44|121.94|123.45|121.95|123.46|121.96|123.44|121.94|4
1626584550000|2021-07-18 05:02:30|123.44|121.94|123.44|121.94|123.45|121.95|123.44|121.94|3
1626584560000|2021-07-18 05:02:40|123.43|121.93|123.38|121.88|123.43|121.93|123.38|121.88|5
1626584570000|2021-07-18 05:02:50|123.39|121.89|123.4|121.9|123.4|121.9|123.39|121.89|2
1626584580000|2021-07-18 05:03:00|123.42|121.92|123.4|121.9|123.42|121.92|123.4|121.9|4
1626584610000|2021-07-18 05:03:30|123.39|121.89|123.39|121.89|123.39|121.89|123.39|121.89|1
1626584630000|2021-07-18 05:03:50|123.38|121.88|123.35|121.85|123.38|121.88|123.35|121.85|6
1626584640000|2021-07-18 05:04:00|123.36|121.86|123.37|121.87|123.38|121.88|123.36|121.86|8
1626584650000|2021-07-18 05:04:10|123.38|121.88|123.38|121.88|123.38|121.88|123.38|121.88|1
1626584660000|2021-07-18 05:04:20|123.37|121.87|123.34|121.84|123.37|121.87|123.31|121.81|17
1626584670000|2021-07-18 05:04:30|123.35|121.85|123.35|121.85|123.36|121.86|123.34|121.84|5
1626584680000|2021-07-18 05:04:40|123.34|121.84|123.34|121.84|123.34|121.84|123.34|121.84|1
1626584700000|2021-07-18 05:05:00|123.35|121.85|123.36|121.86|123.37|121.87|123.35|121.85|13
1626584710000|2021-07-18 05:05:10|123.37|121.87|123.37|121.87|123.37|121.87|123.37|121.87|1
1626584730000|2021-07-18 05:05:30|123.36|121.86|123.36|121.86|123.36|121.86|123.35|121.85|5
1626584740000|2021-07-18 05:05:40|123.35|121.85|123.36|121.86|123.36|121.86|123.35|121.85|6
1626584750000|2021-07-18 05:05:50|123.35|121.85|123.37|121.87|123.37|121.87|123.35|121.85|5
1626584760000|2021-07-18 05:06:00|123.38|121.88|123.38|121.88|123.38|121.88|123.37|121.87|7
1626584770000|2021-07-18 05:06:10|123.39|121.89|123.4|121.9|123.41|121.91|123.38|121.88|4
1626584780000|2021-07-18 05:06:20|123.41|121.91|123.44|121.94|123.44|121.94|123.39|121.89|10
1626584790000|2021-07-18 05:06:30|123.45|121.95|123.45|121.95|123.46|121.96|123.44|121.94|7
1626584800000|2021-07-18 05:06:40|123.46|121.96|123.45|121.95|123.48|121.98|123.45|121.95|8
1626584820000|2021-07-18 05:07:00|123.46|121.96|123.46|121.96|123.47|121.97|123.46|121.96|3
1626584830000|2021-07-18 05:07:10|123.47|121.97|123.46|121.96|123.47|121.97|123.46|121.96|2
1626584840000|2021-07-18 05:07:20|123.47|121.97|123.46|121.96|123.47|121.97|123.46|121.96|2
1626584850000|2021-07-18 05:07:30|123.47|121.97|123.49|121.99|123.49|121.99|123.47|121.97|3
1626584860000|2021-07-18 05:07:40|123.5|122|123.48|121.98|123.5|122|123.48|121.98|9
1626584870000|2021-07-18 05:07:50|123.47|121.97|123.49|121.99|123.53|122.03|123.46|121.96|12
1626584880000|2021-07-18 05:08:00|123.51|122.01|123.5|122|123.52|122.02|123.5|122|4
1626584890000|2021-07-18 05:08:10|123.49|121.99|123.49|121.99|123.5|122|123.49|121.99|3
1626584900000|2021-07-18 05:08:20|123.48|121.98|123.47|121.97|123.48|121.98|123.47|121.97|2
1626584910000|2021-07-18 05:08:30|123.48|121.98|123.48|121.98|123.48|121.98|123.47|121.97|7
1626584920000|2021-07-18 05:08:40|123.49|121.99|123.49|121.99|123.51|122.01|123.49|121.99|10
1626584930000|2021-07-18 05:08:50|123.5|122|123.46|121.96|123.5|122|123.45|121.95|7
1626584940000|2021-07-18 05:09:00|123.5|122|123.5|122|123.52|122.02|123.5|122|14
1626584950000|2021-07-18 05:09:10|123.51|122.01|123.47|121.97|123.51|122.01|123.47|121.97|5
1626584960000|2021-07-18 05:09:20|123.48|121.98|123.48|121.98|123.48|121.98|123.47|121.97|3
1626584990000|2021-07-18 05:09:50|123.49|121.99|123.47|121.97|123.49|121.99|123.47|121.97|5
1626585000000|2021-07-18 05:10:00|123.48|121.98|123.37|121.87|123.48|121.98|123.36|121.86|17
1626585010000|2021-07-18 05:10:10|123.36|121.86|123.38|121.88|123.38|121.88|123.36|121.86|3
1626585020000|2021-07-18 05:10:20|123.39|121.89|123.35|121.85|123.39|121.89|123.35|121.85|9
1626585030000|2021-07-18 05:10:30|123.34|121.84|123.36|121.86|123.36|121.86|123.34|121.84|3
1626585040000|2021-07-18 05:10:40|123.35|121.85|123.36|121.86|123.36|121.86|123.35|121.85|4
1626585050000|2021-07-18 05:10:50|123.37|121.87|123.37|121.87|123.38|121.88|123.36|121.86|5
1626585060000|2021-07-18 05:11:00|123.38|121.88|123.39|121.89|123.4|121.9|123.37|121.87|6
1626585070000|2021-07-18 05:11:10|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|4
1626585080000|2021-07-18 05:11:20|123.38|121.88|123.38|121.88|123.39|121.89|123.38|121.88|3
1626585090000|2021-07-18 05:11:30|123.39|121.89|123.39|121.89|123.39|121.89|123.38|121.88|3
1626585100000|2021-07-18 05:11:40|123.38|121.88|123.38|121.88|123.38|121.88|123.38|121.88|1
1626585110000|2021-07-18 05:11:50|123.37|121.87|123.37|121.87|123.38|121.88|123.36|121.86|9
1626585120000|2021-07-18 05:12:00|123.36|121.86|123.39|121.89|123.39|121.89|123.36|121.86|4
1626585130000|2021-07-18 05:12:10|123.38|121.88|123.37|121.87|123.38|121.88|123.37|121.87|4
1626585140000|2021-07-18 05:12:20|123.38|121.88|123.38|121.88|123.38|121.88|123.36|121.86|7
1626585150000|2021-07-18 05:12:30|123.37|121.87|123.37|121.87|123.37|121.87|123.37|121.87|1
1626585160000|2021-07-18 05:12:40|123.36|121.86|123.34|121.84|123.37|121.87|123.34|121.84|5
1626585170000|2021-07-18 05:12:50|123.35|121.85|123.34|121.84|123.35|121.85|123.34|121.84|2
1626585180000|2021-07-18 05:13:00|123.33|121.83|123.3|121.8|123.33|121.83|123.3|121.8|4
1626585190000|2021-07-18 05:13:10|123.31|121.81|123.31|121.81|123.32|121.82|123.31|121.81|3
1626585210000|2021-07-18 05:13:30|123.3|121.8|123.3|121.8|123.31|121.81|123.3|121.8|3
1626585220000|2021-07-18 05:13:40|123.31|121.81|123.34|121.84|123.34|121.84|123.31|121.81|4
1626585230000|2021-07-18 05:13:50|123.33|121.83|123.35|121.85|123.35|121.85|123.33|121.83|5
1626585240000|2021-07-18 05:14:00|123.36|121.86|123.35|121.85|123.36|121.86|123.35|121.85|4
1626585250000|2021-07-18 05:14:10|123.36|121.86|123.36|121.86|123.36|121.86|123.36|121.86|1
1626585260000|2021-07-18 05:14:20|123.38|121.88|123.39|121.89|123.4|121.9|123.37|121.87|6
1626585270000|2021-07-18 05:14:30|123.4|121.9|123.41|121.91|123.41|121.91|123.39|121.89|3
1626585280000|2021-07-18 05:14:40|123.42|121.92|123.4|121.9|123.42|121.92|123.4|121.9|2
1626585290000|2021-07-18 05:14:50|123.39|121.89|123.39|121.89|123.39|121.89|123.39|121.89|1
1626585300000|2021-07-18 05:15:00|123.4|121.9|123.38|121.88|123.4|121.9|123.38|121.88|5
1626585310000|2021-07-18 05:15:10|123.37|121.87|123.36|121.86|123.37|121.87|123.36|121.86|2
1626585320000|2021-07-18 05:15:20|123.37|121.87|123.37|121.87|123.37|121.87|123.37|121.87|1
1626585330000|2021-07-18 05:15:30|123.38|121.88|123.41|121.91|123.41|121.91|123.37|121.87|6
1626585340000|2021-07-18 05:15:40|123.42|121.92|123.42|121.92|123.42|121.92|123.41|121.91|3
1626585350000|2021-07-18 05:15:50|123.43|121.93|123.43|121.93|123.43|121.93|123.42|121.92|5
1626585360000|2021-07-18 05:16:00|123.42|121.92|123.46|121.96|123.46|121.96|123.42|121.92|6
1626585380000|2021-07-18 05:16:20|123.44|121.94|123.46|121.96|123.46|121.96|123.44|121.94|3
1626585390000|2021-07-18 05:16:30|123.45|121.95|123.45|121.95|123.47|121.97|123.45|121.95|7
1626585400000|2021-07-18 05:16:40|123.46|121.96|123.45|121.95|123.46|121.96|123.45|121.95|2
1626585410000|2021-07-18 05:16:50|123.46|121.96|123.49|121.99|123.51|122.01|123.46|121.96|8
1626585420000|2021-07-18 05:17:00|123.5|122|123.49|121.99|123.5|122|123.49|121.99|2
1626585440000|2021-07-18 05:17:20|123.5|122|123.49|121.99|123.5|122|123.49|121.99|4
1626585450000|2021-07-18 05:17:30|123.5|122|123.52|122.02|123.52|122.02|123.5|122|5
1626585460000|2021-07-18 05:17:40|123.51|122.01|123.51|122.01|123.52|122.02|123.5|122|7
1626585470000|2021-07-18 05:17:50|123.52|122.02|123.51|122.01|123.52|122.02|123.51|122.01|2
1626585480000|2021-07-18 05:18:00|123.5|122|123.47|121.97|123.5|122|123.47|121.97|4
1626585490000|2021-07-18 05:18:10|123.46|121.96|123.47|121.97|123.47|121.97|123.46|121.96|10
1626585500000|2021-07-18 05:18:20|123.46|121.96|123.46|121.96|123.46|121.96|123.46|121.96|1
1626585530000|2021-07-18 05:18:50|123.47|121.97|123.45|121.95|123.47|121.97|123.45|121.95|3
1626585540000|2021-07-18 05:19:00|123.44|121.94|123.4|121.9|123.44|121.94|123.4|121.9|7
1626585550000|2021-07-18 05:19:10|123.41|121.91|123.42|121.92|123.42|121.92|123.41|121.91|2
1626585560000|2021-07-18 05:19:20|123.41|121.91|123.4|121.9|123.41|121.91|123.38|121.88|5
1626585570000|2021-07-18 05:19:30|123.39|121.89|123.39|121.89|123.39|121.89|123.39|121.89|1
1626585580000|2021-07-18 05:19:40|123.4|121.9|123.41|121.91|123.41|121.91|123.4|121.9|2
1626585600000|2021-07-18 05:20:00|123.42|121.92|123.38|121.88|123.42|121.92|123.38|121.88|5
1626585610000|2021-07-18 05:20:10|123.39|121.89|123.39|121.89|123.4|121.9|123.39|121.89|3
1626585620000|2021-07-18 05:20:20|123.4|121.9|123.37|121.87|123.4|121.9|123.37|121.87|3
1626585630000|2021-07-18 05:20:30|123.36|121.86|123.36|121.86|123.36|121.86|123.36|121.86|1
1626585640000|2021-07-18 05:20:40|123.37|121.87|123.36|121.86|123.37|121.87|123.36|121.86|4
1626585650000|2021-07-18 05:20:50|123.37|121.87|123.36|121.86|123.37|121.87|123.36|121.86|2
1626585660000|2021-07-18 05:21:00|123.37|121.87|123.38|121.88|123.38|121.88|123.37|121.87|2
1626585670000|2021-07-18 05:21:10|123.37|121.87|123.43|121.93|123.43|121.93|123.37|121.87|6
1626585680000|2021-07-18 05:21:20|123.42|121.92|123.43|121.93|123.43|121.93|123.42|121.92|2
1626585690000|2021-07-18 05:21:30|123.42|121.92|123.43|121.93|123.43|121.93|123.42|121.92|2
1626585700000|2021-07-18 05:21:40|123.42|121.92|123.43|121.93|123.43|121.93|123.42|121.92|4
1626585710000|2021-07-18 05:21:50|123.42|121.92|123.41|121.91|123.42|121.92|123.41|121.91|2
1626585720000|2021-07-18 05:22:00|123.39|121.89|123.4|121.9|123.41|121.91|123.39|121.89|6
1626585740000|2021-07-18 05:22:20|123.39|121.89|123.39|121.89|123.4|121.9|123.39|121.89|3
1626585750000|2021-07-18 05:22:30|123.4|121.9|123.4|121.9|123.4|121.9|123.4|121.9|1
1626585760000|2021-07-18 05:22:40|123.39|121.89|123.39|121.89|123.41|121.91|123.39|121.89|5
1626585770000|2021-07-18 05:22:50|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|2
1626585790000|2021-07-18 05:23:10|123.4|121.9|123.41|121.91|123.41|121.91|123.4|121.9|2
1626585800000|2021-07-18 05:23:20|123.42|121.92|123.4|121.9|123.42|121.92|123.4|121.9|5
1626585810000|2021-07-18 05:23:30|123.39|121.89|123.4|121.9|123.4|121.9|123.39|121.89|4
1626585820000|2021-07-18 05:23:40|123.41|121.91|123.4|121.9|123.41|121.91|123.4|121.9|2
1626585830000|2021-07-18 05:23:50|123.41|121.91|123.4|121.9|123.41|121.91|123.4|121.9|2
1626585860000|2021-07-18 05:24:20|123.39|121.89|123.39|121.89|123.39|121.89|123.39|121.89|1
1626585870000|2021-07-18 05:24:30|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|2
1626585880000|2021-07-18 05:24:40|123.4|121.9|123.39|121.89|123.4|121.9|123.39|121.89|2
1626585890000|2021-07-18 05:24:50|123.38|121.88|123.38|121.88|123.38|121.88|123.38|121.88|1
1626585900000|2021-07-18 05:25:00|123.39|121.89|123.39|121.89|123.39|121.89|123.39|121.89|1
1626585910000|2021-07-18 05:25:10|123.38|121.88|123.38|121.88|123.39|121.89|123.38|121.88|3
1626585920000|2021-07-18 05:25:20|123.37|121.87|123.35|121.85|123.37|121.87|123.34|121.84|7
1626585930000|2021-07-18 05:25:30|123.36|121.86|123.35|121.85|123.36|121.86|123.34|121.84|6
1626585940000|2021-07-18 05:25:40|123.36|121.86|123.36|121.86|123.36|121.86|123.35|121.85|3
1626585950000|2021-07-18 05:25:50|123.35|121.85|123.37|121.87|123.38|121.88|123.35|121.85|9
1626585960000|2021-07-18 05:26:00|123.36|121.86|123.36|121.86|123.37|121.87|123.36|121.86|5
1626585970000|2021-07-18 05:26:10|123.35|121.85|123.35|121.85|123.36|121.86|123.35|121.85|5
1626585980000|2021-07-18 05:26:20|123.34|121.84|123.29|121.79|123.35|121.85|123.29|121.79|5
1626585990000|2021-07-18 05:26:30|123.27|121.77|123.28|121.78|123.28|121.78|123.27|121.77|8
1626586000000|2021-07-18 05:26:40|123.27|121.77|123.26|121.76|123.27|121.77|123.25|121.75|6
1626586010000|2021-07-18 05:26:50|123.27|121.77|123.27|121.77|123.27|121.77|123.25|121.75|5
1626586020000|2021-07-18 05:27:00|123.26|121.76|123.26|121.76|123.27|121.77|123.26|121.76|3
1626586030000|2021-07-18 05:27:10|123.27|121.77|123.27|121.77|123.27|121.77|123.26|121.76|5
1626586040000|2021-07-18 05:27:20|123.26|121.76|123.25|121.75|123.26|121.76|123.25|121.75|4
1626586050000|2021-07-18 05:27:30|123.24|121.74|123.23|121.73|123.24|121.74|123.23|121.73|2
1626586080000|2021-07-18 05:28:00|123.25|121.75|123.24|121.74|123.26|121.76|123.24|121.74|6
1626586090000|2021-07-18 05:28:10|123.25|121.75|123.24|121.74|123.25|121.75|123.24|121.74|2
1626586110000|2021-07-18 05:28:30|123.25|121.75|123.24|121.74|123.25|121.75|123.24|121.74|2
1626586130000|2021-07-18 05:28:50|123.25|121.75|123.23|121.73|123.26|121.76|123.23|121.73|4
1626586140000|2021-07-18 05:29:00|123.24|121.74|123.27|121.77|123.27|121.77|123.23|121.73|6
1626586150000|2021-07-18 05:29:10|123.26|121.76|123.26|121.76|123.26|121.76|123.25|121.75|3
1626586160000|2021-07-18 05:29:20|123.27|121.77|123.27|121.77|123.28|121.78|123.26|121.76|7
1626586170000|2021-07-18 05:29:30|123.28|121.78|123.27|121.77|123.28|121.78|123.27|121.77|2
1626586180000|2021-07-18 05:29:40|123.28|121.78|123.27|121.77|123.28|121.78|123.27|121.77|2
1626586210000|2021-07-18 05:30:10|123.26|121.76|123.25|121.75|123.26|121.76|123.25|121.75|2
1626586220000|2021-07-18 05:30:20|123.24|121.74|123.24|121.74|123.24|121.74|123.24|121.74|1
1626586260000|2021-07-18 05:31:00|123.23|121.73|123.16|121.66|123.23|121.73|123.16|121.66|8
1626586270000|2021-07-18 05:31:10|123.17|121.67|123.21|121.71|123.21|121.71|123.17|121.67|7
1626586280000|2021-07-18 05:31:20|123.2|121.7|123.2|121.7|123.2|121.7|123.19|121.69|5
1626586290000|2021-07-18 05:31:30|123.19|121.69|123.2|121.7|123.2|121.7|123.19|121.69|2
1626586320000|2021-07-18 05:32:00|123.21|121.71|123.21|121.71|123.21|121.71|123.21|121.71|1
1626586330000|2021-07-18 05:32:10|123.22|121.72|123.23|121.73|123.23|121.73|123.22|121.72|4
1626586340000|2021-07-18 05:32:20|123.22|121.72|123.21|121.71|123.22|121.72|123.21|121.71|2
1626586370000|2021-07-18 05:32:50|123.2|121.7|123.2|121.7|123.2|121.7|123.2|121.7|1
1626586380000|2021-07-18 05:33:00|123.19|121.69|123.19|121.69|123.19|121.69|123.19|121.69|1
1626586390000|2021-07-18 05:33:10|123.2|121.7|123.19|121.69|123.2|121.7|123.19|121.69|2
1626586400000|2021-07-18 05:33:20|123.18|121.68|123.19|121.69|123.19|121.69|123.18|121.68|2
1626586420000|2021-07-18 05:33:40|123.2|121.7|123.19|121.69|123.2|121.7|123.19|121.69|2
1626586430000|2021-07-18 05:33:50|123.2|121.7|123.21|121.71|123.21|121.71|123.2|121.7|2
1626586440000|2021-07-18 05:34:00|123.2|121.7|123.17|121.67|123.2|121.7|123.16|121.66|6
1626586450000|2021-07-18 05:34:10|123.19|121.69|123.18|121.68|123.19|121.69|123.18|121.68|2
1626586470000|2021-07-18 05:34:30|123.19|121.69|123.19|121.69|123.19|121.69|123.18|121.68|5
1626586480000|2021-07-18 05:34:40|123.18|121.68|123.18|121.68|123.18|121.68|123.18|121.68|1
1626586490000|2021-07-18 05:34:50|123.19|121.69|123.2|121.7|123.2|121.7|123.19|121.69|2
1626586500000|2021-07-18 05:35:00|123.21|121.71|123.21|121.71|123.23|121.73|123.21|121.71|5
1626586510000|2021-07-18 05:35:10|123.22|121.72|123.21|121.71|123.22|121.72|123.21|121.71|2
1626586520000|2021-07-18 05:35:20|123.2|121.7|123.18|121.68|123.2|121.7|123.18|121.68|3
1626586530000|2021-07-18 05:35:30|123.19|121.69|123.17|121.67|123.19|121.69|123.17|121.67|3
1626586540000|2021-07-18 05:35:40|123.16|121.66|123.14|121.64|123.16|121.66|123.14|121.64|3
1626586550000|2021-07-18 05:35:50|123.15|121.65|123.15|121.65|123.16|121.66|123.14|121.64|4
1626586560000|2021-07-18 05:36:00|123.13|121.63|123.14|121.64|123.14|121.64|123.13|121.63|2
1626586590000|2021-07-18 05:36:30|123.13|121.63|123.12|121.62|123.13|121.63|123.12|121.62|4
1626586620000|2021-07-18 05:37:00|123.11|121.61|123.11|121.61|123.11|121.61|123.11|121.61|1
1626586630000|2021-07-18 05:37:10|123.12|121.62|123.11|121.61|123.12|121.62|123.11|121.61|2
1626586640000|2021-07-18 05:37:20|123.1|121.6|123.1|121.6|123.11|121.61|123.1|121.6|3
1626586650000|2021-07-18 05:37:30|123.09|121.59|123.1|121.6|123.1|121.6|123.09|121.59|4
1626586660000|2021-07-18 05:37:40|123.09|121.59|123.09|121.59|123.09|121.59|123.09|121.59|1
1626586670000|2021-07-18 05:37:50|123.1|121.6|123.1|121.6|123.1|121.6|123.1|121.6|1
1626586690000|2021-07-18 05:38:10|123.09|121.59|123.1|121.6|123.11|121.61|123.08|121.58|8
1626586700000|2021-07-18 05:38:20|123.09|121.59|123.1|121.6|123.1|121.6|123.09|121.59|4
1626586710000|2021-07-18 05:38:30|123.09|121.59|123.09|121.59|123.09|121.59|123.09|121.59|1
1626586770000|2021-07-18 05:39:30|123.08|121.58|123.08|121.58|123.08|121.58|123.07|121.57|3
1626586780000|2021-07-18 05:39:40|123.07|121.57|123.08|121.58|123.08|121.58|123.07|121.57|4
1626586800000|2021-07-18 05:40:00|123.07|121.57|123.04|121.54|123.07|121.57|123.04|121.54|4
1626586820000|2021-07-18 05:40:20|123.05|121.55|123.04|121.54|123.05|121.55|123.04|121.54|2
1626586840000|2021-07-18 05:40:40|123.05|121.55|123.04|121.54|123.05|121.55|123.04|121.54|2
1626586850000|2021-07-18 05:40:50|123.05|121.55|123.09|121.59|123.09|121.59|123.05|121.55|5
1626586860000|2021-07-18 05:41:00|123.08|121.58|123.08|121.58|123.08|121.58|123.07|121.57|5
1626586870000|2021-07-18 05:41:10|123.07|121.57|123.1|121.6|123.11|121.61|123.07|121.57|8
1626586880000|2021-07-18 05:41:20|123.09|121.59|123.1|121.6|123.11|121.61|123.09|121.59|4
1626586890000|2021-07-18 05:41:30|123.11|121.61|123.12|121.62|123.12|121.62|123.11|121.61|4
1626586900000|2021-07-18 05:41:40|123.13|121.63|123.13|121.63|123.13|121.63|123.13|121.63|1
1626586910000|2021-07-18 05:41:50|123.14|121.64|123.16|121.66|123.17|121.67|123.13|121.63|12
1626586920000|2021-07-18 05:42:00|123.15|121.65|123.13|121.63|123.17|121.67|123.13|121.63|8
1626586930000|2021-07-18 05:42:10|123.12|121.62|123.13|121.63|123.13|121.63|123.12|121.62|2
1626586950000|2021-07-18 05:42:30|123.14|121.64|123.14|121.64|123.14|121.64|123.13|121.63|5
1626586960000|2021-07-18 05:42:40|123.13|121.63|123.15|121.65|123.15|121.65|123.13|121.63|3
1626586980000|2021-07-18 05:43:00|123.14|121.64|123.12|121.62|123.14|121.64|123.12|121.62|5
1626586990000|2021-07-18 05:43:10|123.13|121.63|123.14|121.64|123.14|121.64|123.13|121.63|2
1626587000000|2021-07-18 05:43:20|123.13|121.63|123.13|121.63|123.13|121.63|123.13|121.63|1
1626587010000|2021-07-18 05:43:30|123.12|121.62|123.13|121.63|123.13|121.63|123.12|121.62|2
1626587040000|2021-07-18 05:44:00|123.14|121.64|123.13|121.63|123.14|121.64|123.13|121.63|6
1626587050000|2021-07-18 05:44:10|123.14|121.64|123.15|121.65|123.15|121.65|123.13|121.63|4
1626587060000|2021-07-18 05:44:20|123.16|121.66|123.17|121.67|123.17|121.67|123.15|121.65|6
1626587070000|2021-07-18 05:44:30|123.16|121.66|123.16|121.66|123.17|121.67|123.15|121.65|9
1626587080000|2021-07-18 05:44:40|123.15|121.65|123.15|121.65|123.15|121.65|123.15|121.65|1
1626587090000|2021-07-18 05:44:50|123.16|121.66|123.16|121.66|123.16|121.66|123.16|121.66|1
1626587100000|2021-07-18 05:45:00|123.15|121.65|123.15|121.65|123.17|121.67|123.15|121.65|5
1626587110000|2021-07-18 05:45:10|123.14|121.64|123.15|121.65|123.15|121.65|123.14|121.64|2
1626587120000|2021-07-18 05:45:20|123.16|121.66|123.15|121.65|123.16|121.66|123.15|121.65|4
1626587130000|2021-07-18 05:45:30|123.16|121.66|123.07|121.57|123.16|121.66|123.07|121.57|11
1626587150000|2021-07-18 05:45:50|123.08|121.58|123.07|121.57|123.08|121.58|123.07|121.57|2
1626587170000|2021-07-18 05:46:10|123.08|121.58|123.08|121.58|123.08|121.58|123.08|121.58|1
1626587180000|2021-07-18 05:46:20|123.07|121.57|123.07|121.57|123.07|121.57|123.07|121.57|1
1626587190000|2021-07-18 05:46:30|123.06|121.56|123.05|121.55|123.06|121.56|123.04|121.54|4
1626587200000|2021-07-18 05:46:40|123.04|121.54|123.03|121.53|123.04|121.54|123.03|121.53|4
1626587210000|2021-07-18 05:46:50|123.02|121.52|123.03|121.53|123.03|121.53|123.01|121.51|4
1626587220000|2021-07-18 05:47:00|123.02|121.52|123.03|121.53|123.03|121.53|123.01|121.51|8
1626587230000|2021-07-18 05:47:10|123.04|121.54|123.03|121.53|123.04|121.54|123.03|121.53|2
1626587240000|2021-07-18 05:47:20|123.05|121.55|123.03|121.53|123.05|121.55|123.02|121.52|7
1626587250000|2021-07-18 05:47:30|123.02|121.52|123.01|121.51|123.03|121.53|123.01|121.51|4
1626587260000|2021-07-18 05:47:40|123.02|121.52|123.02|121.52|123.03|121.53|123.02|121.52|5
1626587280000|2021-07-18 05:48:00|123.03|121.53|123.04|121.54|123.04|121.54|123.03|121.53|2
1626587290000|2021-07-18 05:48:10|123.03|121.53|123.03|121.53|123.03|121.53|123.03|121.53|1
1626587300000|2021-07-18 05:48:20|123.04|121.54|123.03|121.53|123.04|121.54|123.03|121.53|2
1626587340000|2021-07-18 05:49:00|123.02|121.52|123.02|121.52|123.02|121.52|123.02|121.52|1
1626587350000|2021-07-18 05:49:10|123.03|121.53|123.03|121.53|123.03|121.53|123.03|121.53|1
1626587360000|2021-07-18 05:49:20|123.04|121.54|123.12|121.62|123.12|121.62|123.04|121.54|9
1626587370000|2021-07-18 05:49:30|123.11|121.61|123.12|121.62|123.12|121.62|123.11|121.61|2
1626587380000|2021-07-18 05:49:40|123.11|121.61|123.12|121.62|123.13|121.63|123.11|121.61|6
1626587390000|2021-07-18 05:49:50|123.13|121.63|123.15|121.65|123.15|121.65|123.13|121.63|3
1626587400000|2021-07-18 05:50:00|123.14|121.64|123.13|121.63|123.15|121.65|123.13|121.63|4
1626587410000|2021-07-18 05:50:10|123.14|121.64|123.08|121.58|123.14|121.64|123.07|121.57|12
1626587420000|2021-07-18 05:50:20|123.09|121.59|123.09|121.59|123.09|121.59|123.08|121.58|3
1626587430000|2021-07-18 05:50:30|123.08|121.58|123.07|121.57|123.08|121.58|123.07|121.57|4
1626587460000|2021-07-18 05:51:00|123.08|121.58|123.09|121.59|123.09|121.59|123.08|121.58|2
1626587470000|2021-07-18 05:51:10|123.08|121.58|123.08|121.58|123.09|121.59|123.08|121.58|3
1626587480000|2021-07-18 05:51:20|123.09|121.59|123.08|121.58|123.09|121.59|123.08|121.58|2
1626587490000|2021-07-18 05:51:30|123.09|121.59|123.11|121.61|123.11|121.61|123.09|121.59|3
1626587510000|2021-07-18 05:51:50|123.1|121.6|123.09|121.59|123.1|121.6|123.08|121.58|3
1626587520000|2021-07-18 05:52:00|123.08|121.58|123.07|121.57|123.08|121.58|123.07|121.57|2
1626587530000|2021-07-18 05:52:10|123.06|121.56|123.06|121.56|123.06|121.56|123.06|121.56|1
1626587540000|2021-07-18 05:52:20|123.07|121.57|123.07|121.57|123.07|121.57|123.07|121.57|1
1626587550000|2021-07-18 05:52:30|123.08|121.58|123.06|121.56|123.09|121.59|123.06|121.56|6
1626587560000|2021-07-18 05:52:40|123.07|121.57|123.07|121.57|123.07|121.57|123.06|121.56|3
1626587590000|2021-07-18 05:53:10|123.08|121.58|123.08|121.58|123.08|121.58|123.08|121.58|1
1626587600000|2021-07-18 05:53:20|123.09|121.59|123.11|121.61|123.11|121.61|123.09|121.59|3
1626587610000|2021-07-18 05:53:30|123.1|121.6|123.11|121.61|123.11|121.61|123.1|121.6|2
1626587620000|2021-07-18 05:53:40|123.1|121.6|123.1|121.6|123.11|121.61|123.1|121.6|7
1626587630000|2021-07-18 05:53:50|123.11|121.61|123.11|121.61|123.11|121.61|123.11|121.61|1
1626587640000|2021-07-18 05:54:00|123.1|121.6|123.14|121.64|123.14|121.64|123.1|121.6|5
1626587650000|2021-07-18 05:54:10|123.15|121.65|123.15|121.65|123.15|121.65|123.15|121.65|1
1626587660000|2021-07-18 05:54:20|123.16|121.66|123.2|121.7|123.2|121.7|123.16|121.66|7
1626587670000|2021-07-18 05:54:30|123.19|121.69|123.18|121.68|123.2|121.7|123.18|121.68|4
1626587690000|2021-07-18 05:54:50|123.19|121.69|123.17|121.67|123.19|121.69|123.17|121.67|5
1626587700000|2021-07-18 05:55:00|123.18|121.68|123.17|121.67|123.18|121.68|123.17|121.67|2
1626587710000|2021-07-18 05:55:10|123.16|121.66|123.1|121.6|123.16|121.66|123.1|121.6|7
1626587720000|2021-07-18 05:55:20|123.09|121.59|123.08|121.58|123.09|121.59|123.08|121.58|2
1626587750000|2021-07-18 05:55:50|123.07|121.57|123.07|121.57|123.07|121.57|123.07|121.57|1
1626587760000|2021-07-18 05:56:00|123.08|121.58|123.08|121.58|123.08|121.58|123.08|121.58|1
1626587780000|2021-07-18 05:56:20|123.09|121.59|123.09|121.59|123.09|121.59|123.08|121.58|3
1626587790000|2021-07-18 05:56:30|123.1|121.6|123.1|121.6|123.11|121.61|123.1|121.6|5
1626587800000|2021-07-18 05:56:40|123.11|121.61|123.09|121.59|123.11|121.61|123.09|121.59|7
1626587810000|2021-07-18 05:56:50|123.1|121.6|123.09|121.59|123.1|121.6|123.09|121.59|2
1626587840000|2021-07-18 05:57:20|123.08|121.58|123.05|121.55|123.08|121.58|123.05|121.55|4
1626587850000|2021-07-18 05:57:30|123.04|121.54|123.04|121.54|123.05|121.55|123.04|121.54|3
1626587860000|2021-07-18 05:57:40|123.03|121.53|123.02|121.52|123.03|121.53|123.02|121.52|2
1626587870000|2021-07-18 05:57:50|123.03|121.53|123.03|121.53|123.04|121.54|123.02|121.52|5
1626587890000|2021-07-18 05:58:10|123.02|121.52|123.02|121.52|123.02|121.52|123.02|121.52|1
1626587900000|2021-07-18 05:58:20|123.04|121.54|123.02|121.52|123.04|121.54|123.02|121.52|2
1626587920000|2021-07-18 05:58:40|123.03|121.53|123.03|121.53|123.03|121.53|123.03|121.53|1
1626587930000|2021-07-18 05:58:50|123.02|121.52|123.01|121.51|123.02|121.52|123.01|121.51|2
1626587940000|2021-07-18 05:59:00|123|121.5|122.99|121.49|123|121.5|122.99|121.49|2
1626587970000|2021-07-18 05:59:30|122.98|121.48|122.99|121.49|122.99|121.49|122.98|121.48|2
1626587990000|2021-07-18 05:59:50|123|121.5|123.01|121.51|123.01|121.51|123|121.5|4
1626588000000|2021-07-18 06:00:00|123.02|121.52|123.11|121.61|123.11|121.61|123.01|121.51|12
1626588010000|2021-07-18 06:00:10|123.12|121.62|123.1|121.6|123.12|121.62|123.1|121.6|9
1626588020000|2021-07-18 06:00:20|123.11|121.61|123.11|121.61|123.12|121.62|123.1|121.6|5
1626588030000|2021-07-18 06:00:30|123.12|121.62|123.09|121.59|123.12|121.62|123.09|121.59|4
1626588040000|2021-07-18 06:00:40|123.08|121.58|123.08|121.58|123.08|121.58|123.08|121.58|1
1626588050000|2021-07-18 06:00:50|123.09|121.59|123.09|121.59|123.09|121.59|123.08|121.58|3
1626588060000|2021-07-18 06:01:00|123.08|121.58|123.09|121.59|123.09|121.59|123.08|121.58|2
1626588070000|2021-07-18 06:01:10|123.1|121.6|123.13|121.63|123.13|121.63|123.1|121.6|8
1626588080000|2021-07-18 06:01:20|123.12|121.62|123.13|121.63|123.13|121.63|123.12|121.62|4
1626588090000|2021-07-18 06:01:30|123.12|121.62|123.13|121.63|123.14|121.64|123.12|121.62|6
1626588110000|2021-07-18 06:01:50|123.12|121.62|123.12|121.62|123.12|121.62|123.12|121.62|1
1626588120000|2021-07-18 06:02:00|123.13|121.63|123.11|121.61|123.13|121.63|123.11|121.61|3
1626588130000|2021-07-18 06:02:10|123.1|121.6|123.1|121.6|123.11|121.61|123.1|121.6|3
1626588140000|2021-07-18 06:02:20|123.09|121.59|123.08|121.58|123.1|121.6|123.08|121.58|4
1626588150000|2021-07-18 06:02:30|123.07|121.57|123.06|121.56|123.07|121.57|123.06|121.56|2
1626588160000|2021-07-18 06:02:40|123.05|121.55|123.05|121.55|123.05|121.55|123.03|121.53|7
1626588170000|2021-07-18 06:02:50|123.04|121.54|123.07|121.57|123.08|121.58|123.04|121.54|6
1626588180000|2021-07-18 06:03:00|123.06|121.56|123.06|121.56|123.06|121.56|123.06|121.56|1
1626588190000|2021-07-18 06:03:10|123.09|121.59|123.06|121.56|123.09|121.59|123.06|121.56|2
1626588200000|2021-07-18 06:03:20|123.05|121.55|123.05|121.55|123.05|121.55|123.05|121.55|1
1626588210000|2021-07-18 06:03:30|123.06|121.56|123.06|121.56|123.06|121.56|123|121.5|11
1626588220000|2021-07-18 06:03:40|123.07|121.57|123.11|121.61|123.11|121.61|123.07|121.57|4
1626588230000|2021-07-18 06:03:50|123.12|121.62|123.11|121.61|123.12|121.62|123.11|121.61|2
1626588240000|2021-07-18 06:04:00|123.12|121.62|123.12|121.62|123.12|121.62|123.12|121.62|1
1626588250000|2021-07-18 06:04:10|123.13|121.63|123.12|121.62|123.13|121.63|123.12|121.62|2
1626588280000|2021-07-18 06:04:40|123.13|121.63|123.12|121.62|123.13|121.63|123.12|121.62|2
1626588290000|2021-07-18 06:04:50|123.11|121.61|123.1|121.6|123.11|121.61|123.1|121.6|2
1626588300000|2021-07-18 06:05:00|123.11|121.61|123.09|121.59|123.11|121.61|123.09|121.59|3
1626588310000|2021-07-18 06:05:10|123.08|121.58|123.06|121.56|123.08|121.58|123.05|121.55|6
1626588330000|2021-07-18 06:05:30|123.04|121.54|122.94|121.44|123.05|121.55|122.94|121.44|8
1626588340000|2021-07-18 06:05:40|122.96|121.46|122.97|121.47|122.98|121.48|122.95|121.45|10
1626588350000|2021-07-18 06:05:50|122.98|121.48|122.89|121.39|122.98|121.48|122.89|121.39|16
1626588360000|2021-07-18 06:06:00|122.88|121.38|122.86|121.36|122.89|121.39|122.86|121.36|9
1626588370000|2021-07-18 06:06:10|122.87|121.37|122.85|121.35|122.87|121.37|122.84|121.34|9
1626588380000|2021-07-18 06:06:20|122.86|121.36|122.82|121.32|122.86|121.36|122.82|121.32|7
1626588390000|2021-07-18 06:06:30|122.83|121.33|122.8|121.3|122.83|121.33|122.79|121.29|6
1626588400000|2021-07-18 06:06:40|122.79|121.29|122.66|121.16|122.8|121.3|122.66|121.16|10
1626588410000|2021-07-18 06:06:50|122.65|121.15|122.67|121.17|122.71|121.21|122.64|121.14|11
1626588420000|2021-07-18 06:07:00|122.66|121.16|122.55|121.05|122.67|121.17|122.53|121.03|24
1626588430000|2021-07-18 06:07:10|122.53|121.03|122.44|120.94|122.54|121.04|122.44|120.94|18
1626588440000|2021-07-18 06:07:20|122.45|120.95|122.45|120.95|122.45|120.95|122.41|120.91|18
1626588450000|2021-07-18 06:07:30|122.46|120.96|122.4|120.9|122.48|120.98|122.39|120.89|11
1626588460000|2021-07-18 06:07:40|122.39|120.89|122.28|120.78|122.39|120.89|122.27|120.77|10
1626588470000|2021-07-18 06:07:50|122.29|120.79|122.34|120.84|122.39|120.89|122.29|120.79|20
1626588480000|2021-07-18 06:08:00|122.33|120.83|122.33|120.83|122.35|120.85|122.32|120.82|9
1626588490000|2021-07-18 06:08:10|122.32|120.82|122.3|120.8|122.32|120.82|122.29|120.79|11
1626588500000|2021-07-18 06:08:20|122.31|120.81|122.32|120.82|122.34|120.84|122.3|120.8|15
1626588510000|2021-07-18 06:08:30|122.31|120.81|122.24|120.74|122.31|120.81|122.23|120.73|8
1626588520000|2021-07-18 06:08:40|122.23|120.73|122.26|120.76|122.26|120.76|122.23|120.73|14
1626588530000|2021-07-18 06:08:50|122.25|120.75|122.3|120.8|122.3|120.8|122.25|120.75|8
1626588540000|2021-07-18 06:09:00|122.31|120.81|122.31|120.81|122.32|120.82|122.3|120.8|5
1626588550000|2021-07-18 06:09:10|122.3|120.8|122.29|120.79|122.3|120.8|122.29|120.79|4
1626588560000|2021-07-18 06:09:20|122.3|120.8|122.33|120.83|122.34|120.84|122.3|120.8|7
1626588570000|2021-07-18 06:09:30|122.34|120.84|122.34|120.84|122.34|120.84|122.34|120.84|1
1626588580000|2021-07-18 06:09:40|122.33|120.83|122.32|120.82|122.33|120.83|122.3|120.8|6
1626588590000|2021-07-18 06:09:50|122.33|120.83|122.33|120.83|122.35|120.85|122.33|120.83|5
1626588600000|2021-07-18 06:10:00|122.32|120.82|122.3|120.8|122.33|120.83|122.29|120.79|6
1626588610000|2021-07-18 06:10:10|122.29|120.79|122.3|120.8|122.31|120.81|122.29|120.79|6
1626588620000|2021-07-18 06:10:20|122.31|120.81|122.34|120.84|122.34|120.84|122.31|120.81|6
1626588630000|2021-07-18 06:10:30|122.33|120.83|122.37|120.87|122.37|120.87|122.33|120.83|9
1626588640000|2021-07-18 06:10:40|122.38|120.88|122.35|120.85|122.38|120.88|122.35|120.85|8
1626588650000|2021-07-18 06:10:50|122.36|120.86|122.34|120.84|122.36|120.86|122.34|120.84|3
1626588660000|2021-07-18 06:11:00|122.33|120.83|122.29|120.79|122.33|120.83|122.28|120.78|18
1626588670000|2021-07-18 06:11:10|122.28|120.78|122.22|120.72|122.28|120.78|122.21|120.71|12
1626588680000|2021-07-18 06:11:20|122.24|120.74|122.27|120.77|122.27|120.77|122.22|120.72|10
1626588690000|2021-07-18 06:11:30|122.28|120.78|122.34|120.84|122.34|120.84|122.28|120.78|11
1626588700000|2021-07-18 06:11:40|122.35|120.85|122.34|120.84|122.36|120.86|122.32|120.82|12
1626588710000|2021-07-18 06:11:50|122.35|120.85|122.34|120.84|122.35|120.85|122.33|120.83|4
1626588720000|2021-07-18 06:12:00|122.35|120.85|122.43|120.93|122.43|120.93|122.35|120.85|8
1626588730000|2021-07-18 06:12:10|122.42|120.92|122.44|120.94|122.44|120.94|122.41|120.91|7
1626588740000|2021-07-18 06:12:20|122.43|120.93|122.44|120.94|122.44|120.94|122.43|120.93|4
1626588750000|2021-07-18 06:12:30|122.45|120.95|122.42|120.92|122.46|120.96|122.42|120.92|8
1626588760000|2021-07-18 06:12:40|122.43|120.93|122.44|120.94|122.44|120.94|122.43|120.93|2
1626588770000|2021-07-18 06:12:50|122.45|120.95|122.47|120.97|122.48|120.98|122.44|120.94|9
1626588780000|2021-07-18 06:13:00|122.46|120.96|122.47|120.97|122.47|120.97|122.45|120.95|4
1626588790000|2021-07-18 06:13:10|122.48|120.98|122.48|120.98|122.48|120.98|122.48|120.98|1
1626588800000|2021-07-18 06:13:20|122.47|120.97|122.5|121|122.5|121|122.47|120.97|4
1626588810000|2021-07-18 06:13:30|122.51|121.01|122.55|121.05|122.55|121.05|122.51|121.01|7
1626588820000|2021-07-18 06:13:40|122.54|121.04|122.52|121.02|122.55|121.05|122.52|121.02|7
1626588830000|2021-07-18 06:13:50|122.54|121.04|122.5|121|122.54|121.04|122.5|121|7
1626588840000|2021-07-18 06:14:00|122.49|120.99|122.52|121.02|122.52|121.02|122.49|120.99|8
1626588850000|2021-07-18 06:14:10|122.51|121.01|122.54|121.04|122.54|121.04|122.51|121.01|8
1626588860000|2021-07-18 06:14:20|122.53|121.03|122.55|121.05|122.55|121.05|122.53|121.03|3
1626588870000|2021-07-18 06:14:30|122.56|121.06|122.58|121.08|122.6|121.1|122.56|121.06|9
1626588880000|2021-07-18 06:14:40|122.57|121.07|122.55|121.05|122.57|121.07|122.53|121.03|13
1626588900000|2021-07-18 06:15:00|122.54|121.04|122.6|121.1|122.6|121.1|122.53|121.03|12
1626588910000|2021-07-18 06:15:10|122.61|121.11|122.62|121.12|122.62|121.12|122.61|121.11|4
1626588920000|2021-07-18 06:15:20|122.63|121.13|122.67|121.17|122.68|121.18|122.63|121.13|11
1626588930000|2021-07-18 06:15:30|122.68|121.18|122.65|121.15|122.69|121.19|122.64|121.14|12
1626588940000|2021-07-18 06:15:40|122.64|121.14|122.66|121.16|122.66|121.16|122.62|121.12|14
1626588950000|2021-07-18 06:15:50|122.67|121.17|122.67|121.17|122.67|121.17|122.66|121.16|3
1626588960000|2021-07-18 06:16:00|122.66|121.16|122.67|121.17|122.67|121.17|122.66|121.16|6
1626588970000|2021-07-18 06:16:10|122.66|121.16|122.67|121.17|122.67|121.17|122.66|121.16|2
1626588980000|2021-07-18 06:16:20|122.66|121.16|122.68|121.18|122.68|121.18|122.66|121.16|5
1626588990000|2021-07-18 06:16:30|122.69|121.19|122.72|121.22|122.72|121.22|122.69|121.19|4
1626589000000|2021-07-18 06:16:40|122.71|121.21|122.72|121.22|122.73|121.23|122.71|121.21|8
1626589010000|2021-07-18 06:16:50|122.71|121.21|122.72|121.22|122.72|121.22|122.68|121.18|8
1626589020000|2021-07-18 06:17:00|122.73|121.23|122.73|121.23|122.73|121.23|122.72|121.22|7
1626589030000|2021-07-18 06:17:10|122.74|121.24|122.74|121.24|122.74|121.24|122.73|121.23|3
1626589040000|2021-07-18 06:17:20|122.73|121.23|122.74|121.24|122.74|121.24|122.73|121.23|6
1626589050000|2021-07-18 06:17:30|122.73|121.23|122.73|121.23|122.73|121.23|122.72|121.22|5
1626589060000|2021-07-18 06:17:40|122.72|121.22|122.73|121.23|122.73|121.23|122.72|121.22|6
1626589070000|2021-07-18 06:17:50|122.74|121.24|122.73|121.23|122.74|121.24|122.73|121.23|2
1626589080000|2021-07-18 06:18:00|122.72|121.22|122.69|121.19|122.72|121.22|122.69|121.19|4
1626589090000|2021-07-18 06:18:10|122.68|121.18|122.69|121.19|122.69|121.19|122.68|121.18|2
1626589100000|2021-07-18 06:18:20|122.7|121.2|122.7|121.2|122.7|121.2|122.7|121.2|1
1626589110000|2021-07-18 06:18:30|122.69|121.19|122.7|121.2|122.71|121.21|122.69|121.19|6
1626589120000|2021-07-18 06:18:40|122.71|121.21|122.7|121.2|122.72|121.22|122.7|121.2|4
1626589130000|2021-07-18 06:18:50|122.69|121.19|122.69|121.19|122.7|121.2|122.69|121.19|3
1626589140000|2021-07-18 06:19:00|122.7|121.2|122.67|121.17|122.7|121.2|122.66|121.16|10
1626589150000|2021-07-18 06:19:10|122.66|121.16|122.64|121.14|122.66|121.16|122.63|121.13|9
1626589160000|2021-07-18 06:19:20|122.65|121.15|122.62|121.12|122.65|121.15|122.62|121.12|9
1626589170000|2021-07-18 06:19:30|122.63|121.13|122.62|121.12|122.63|121.13|122.62|121.12|4
1626589180000|2021-07-18 06:19:40|122.63|121.13|122.62|121.12|122.64|121.14|122.62|121.12|8
1626589190000|2021-07-18 06:19:50|122.6|121.1|122.57|121.07|122.6|121.1|122.52|121.02|18
1626589200000|2021-07-18 06:20:00|122.56|121.06|122.64|121.14|122.64|121.14|122.56|121.06|10
1626589210000|2021-07-18 06:20:10|122.65|121.15|122.69|121.19|122.69|121.19|122.65|121.15|5
1626589220000|2021-07-18 06:20:20|122.7|121.2|122.74|121.24|122.74|121.24|122.7|121.2|10
1626589230000|2021-07-18 06:20:30|122.75|121.25|122.75|121.25|122.75|121.25|122.75|121.25|1
1626589240000|2021-07-18 06:20:40|122.76|121.26|122.81|121.31|122.81|121.31|122.76|121.26|11
1626589250000|2021-07-18 06:20:50|122.8|121.3|122.81|121.31|122.81|121.31|122.79|121.29|6
1626589260000|2021-07-18 06:21:00|122.8|121.3|122.81|121.31|122.81|121.31|122.8|121.3|2
1626589270000|2021-07-18 06:21:10|122.82|121.32|122.83|121.33|122.83|121.33|122.81|121.31|4
1626589280000|2021-07-18 06:21:20|122.82|121.32|122.81|121.31|122.84|121.34|122.81|121.31|9
1626589290000|2021-07-18 06:21:30|122.82|121.32|122.83|121.33|122.83|121.33|122.82|121.32|2
1626589300000|2021-07-18 06:21:40|122.84|121.34|122.84|121.34|122.84|121.34|122.84|121.34|1
1626589310000|2021-07-18 06:21:50|122.85|121.35|122.87|121.37|122.87|121.37|122.85|121.35|3
1626589320000|2021-07-18 06:22:00|122.86|121.36|122.9|121.4|122.9|121.4|122.86|121.36|6
1626589330000|2021-07-18 06:22:10|122.91|121.41|122.93|121.43|122.93|121.43|122.91|121.41|5
1626589340000|2021-07-18 06:22:20|122.92|121.42|122.93|121.43|122.94|121.44|122.92|121.42|7
1626589350000|2021-07-18 06:22:30|122.94|121.44|122.94|121.44|122.94|121.44|122.93|121.43|3
1626589360000|2021-07-18 06:22:40|122.93|121.43|122.95|121.45|122.95|121.45|122.93|121.43|9
1626589370000|2021-07-18 06:22:50|122.94|121.44|122.9|121.4|122.95|121.45|122.9|121.4|6
1626589380000|2021-07-18 06:23:00|122.89|121.39|122.77|121.27|122.89|121.39|122.76|121.26|15
1626589390000|2021-07-18 06:23:10|122.78|121.28|122.83|121.33|122.83|121.33|122.78|121.28|9
1626589400000|2021-07-18 06:23:20|122.82|121.32|122.82|121.32|122.82|121.32|122.81|121.31|3
1626589410000|2021-07-18 06:23:30|122.81|121.31|122.83|121.33|122.83|121.33|122.81|121.31|3
1626589420000|2021-07-18 06:23:40|122.84|121.34|122.84|121.34|122.86|121.36|122.83|121.33|6
1626589430000|2021-07-18 06:23:50|122.85|121.35|122.86|121.36|122.87|121.37|122.85|121.35|4
1626589440000|2021-07-18 06:24:00|122.85|121.35|122.84|121.34|122.85|121.35|122.84|121.34|4
1626589450000|2021-07-18 06:24:10|122.83|121.33|122.82|121.32|122.83|121.33|122.82|121.32|2
1626589460000|2021-07-18 06:24:20|122.81|121.31|122.8|121.3|122.81|121.31|122.8|121.3|4
1626589470000|2021-07-18 06:24:30|122.81|121.31|122.75|121.25|122.81|121.31|122.75|121.25|5
1626589480000|2021-07-18 06:24:40|122.72|121.22|122.75|121.25|122.76|121.26|122.72|121.22|15
1626589490000|2021-07-18 06:24:50|122.74|121.24|122.74|121.24|122.74|121.24|122.73|121.23|3
1626589500000|2021-07-18 06:25:00|122.75|121.25|122.76|121.26|122.76|121.26|122.75|121.25|2
1626589510000|2021-07-18 06:25:10|122.77|121.27|122.82|121.32|122.82|121.32|122.76|121.26|7
1626589520000|2021-07-18 06:25:20|122.81|121.31|122.81|121.31|122.81|121.31|122.8|121.3|3
1626589540000|2021-07-18 06:25:40|122.8|121.3|122.8|121.3|122.8|121.3|122.8|121.3|1
1626589550000|2021-07-18 06:25:50|122.81|121.31|122.83|121.33|122.83|121.33|122.81|121.31|3
1626589560000|2021-07-18 06:26:00|122.82|121.32|122.79|121.29|122.82|121.32|122.79|121.29|6
1626589570000|2021-07-18 06:26:10|122.8|121.3|122.78|121.28|122.8|121.3|122.78|121.28|5
1626589580000|2021-07-18 06:26:20|122.77|121.27|122.78|121.28|122.78|121.28|122.77|121.27|10
1626589590000|2021-07-18 06:26:30|122.79|121.29|122.81|121.31|122.81|121.31|122.78|121.28|5
1626589600000|2021-07-18 06:26:40|122.8|121.3|122.83|121.33|122.83|121.33|122.8|121.3|6
1626589610000|2021-07-18 06:26:50|122.84|121.34|122.84|121.34|122.84|121.34|122.83|121.33|3
1626589620000|2021-07-18 06:27:00|122.83|121.33|122.79|121.29|122.83|121.33|122.79|121.29|5
1626589630000|2021-07-18 06:27:10|122.78|121.28|122.74|121.24|122.78|121.28|122.73|121.23|6
1626589640000|2021-07-18 06:27:20|122.75|121.25|122.74|121.24|122.75|121.25|122.74|121.24|4
1626589650000|2021-07-18 06:27:30|122.77|121.27|122.81|121.31|122.82|121.32|122.76|121.26|9
1626589660000|2021-07-18 06:27:40|122.8|121.3|122.81|121.31|122.81|121.31|122.8|121.3|8
1626589670000|2021-07-18 06:27:50|122.8|121.3|122.8|121.3|122.8|121.3|122.8|121.3|1
1626589680000|2021-07-18 06:28:00|122.81|121.31|122.81|121.31|122.81|121.31|122.8|121.3|3
1626589690000|2021-07-18 06:28:10|122.8|121.3|122.8|121.3|122.8|121.3|122.79|121.29|3
1626589720000|2021-07-18 06:28:40|122.79|121.29|122.79|121.29|122.8|121.3|122.79|121.29|5
1626589730000|2021-07-18 06:28:50|122.8|121.3|122.8|121.3|122.8|121.3|122.8|121.3|1
1626589750000|2021-07-18 06:29:10|122.81|121.31|122.82|121.32|122.82|121.32|122.81|121.31|2
1626589760000|2021-07-18 06:29:20|122.83|121.33|122.83|121.33|122.83|121.33|122.83|121.33|1
1626589780000|2021-07-18 06:29:40|122.82|121.32|122.84|121.34|122.84|121.34|122.82|121.32|3
1626589790000|2021-07-18 06:29:50|122.83|121.33|122.83|121.33|122.83|121.33|122.82|121.32|3
1626589800000|2021-07-18 06:30:00|122.82|121.32|122.8|121.3|122.82|121.32|122.8|121.3|7
1626589810000|2021-07-18 06:30:10|122.79|121.29|122.78|121.28|122.79|121.29|122.78|121.28|2
1626589820000|2021-07-18 06:30:20|122.77|121.27|122.72|121.22|122.77|121.27|122.7|121.2|15
1626589830000|2021-07-18 06:30:30|122.7|121.2|122.69|121.19|122.72|121.22|122.69|121.19|6
1626589840000|2021-07-18 06:30:40|122.68|121.18|122.69|121.19|122.69|121.19|122.68|121.18|6
1626589850000|2021-07-18 06:30:50|122.7|121.2|122.7|121.2|122.7|121.2|122.69|121.19|7
1626589860000|2021-07-18 06:31:00|122.69|121.19|122.7|121.2|122.7|121.2|122.69|121.19|2
1626589870000|2021-07-18 06:31:10|122.69|121.19|122.7|121.2|122.7|121.2|122.69|121.19|2
1626589880000|2021-07-18 06:31:20|122.71|121.21|122.74|121.24|122.74|121.24|122.7|121.2|10
1626589890000|2021-07-18 06:31:30|122.75|121.25|122.75|121.25|122.75|121.25|122.75|121.25|1
1626589900000|2021-07-18 06:31:40|122.76|121.26|122.76|121.26|122.76|121.26|122.75|121.25|9
1626589910000|2021-07-18 06:31:50|122.75|121.25|122.77|121.27|122.77|121.27|122.75|121.25|5
1626589920000|2021-07-18 06:32:00|122.76|121.26|122.75|121.25|122.77|121.27|122.75|121.25|4
1626589930000|2021-07-18 06:32:10|122.74|121.24|122.7|121.2|122.74|121.24|122.69|121.19|9
1626589940000|2021-07-18 06:32:20|122.69|121.19|122.69|121.19|122.71|121.21|122.69|121.19|9
1626589950000|2021-07-18 06:32:30|122.7|121.2|122.67|121.17|122.7|121.2|122.65|121.15|9
1626589960000|2021-07-18 06:32:40|122.66|121.16|122.66|121.16|122.67|121.17|122.65|121.15|5
1626589970000|2021-07-18 06:32:50|122.67|121.17|122.66|121.16|122.67|121.17|122.66|121.16|6
1626589980000|2021-07-18 06:33:00|122.67|121.17|122.67|121.17|122.68|121.18|122.65|121.15|6
1626589990000|2021-07-18 06:33:10|122.68|121.18|122.69|121.19|122.69|121.19|122.68|121.18|2
1626590000000|2021-07-18 06:33:20|122.68|121.18|122.69|121.19|122.69|121.19|122.67|121.17|6
1626590010000|2021-07-18 06:33:30|122.67|121.17|122.69|121.19|122.69|121.19|122.67|121.17|2
1626590020000|2021-07-18 06:33:40|122.68|121.18|122.66|121.16|122.68|121.18|122.66|121.16|5
1626590030000|2021-07-18 06:33:50|122.64|121.14|122.64|121.14|122.64|121.14|122.64|121.14|1
1626590040000|2021-07-18 06:34:00|122.6|121.1|122.58|121.08|122.6|121.1|122.55|121.05|12
1626590050000|2021-07-18 06:34:10|122.59|121.09|122.62|121.12|122.63|121.13|122.59|121.09|9
1626590060000|2021-07-18 06:34:20|122.63|121.13|122.62|121.12|122.63|121.13|122.61|121.11|4
1626590070000|2021-07-18 06:34:30|122.61|121.11|122.62|121.12|122.64|121.14|122.61|121.11|4
1626590080000|2021-07-18 06:34:40|122.63|121.13|122.65|121.15|122.65|121.15|122.63|121.13|2
1626590090000|2021-07-18 06:34:50|122.64|121.14|122.64|121.14|122.64|121.14|122.64|121.14|1
1626590110000|2021-07-18 06:35:10|122.65|121.15|122.69|121.19|122.7|121.2|122.65|121.15|6
1626590120000|2021-07-18 06:35:20|122.68|121.18|122.69|121.19|122.69|121.19|122.67|121.17|3
1626590130000|2021-07-18 06:35:30|122.68|121.18|122.67|121.17|122.68|121.18|122.67|121.17|6
1626590140000|2021-07-18 06:35:40|122.68|121.18|122.69|121.19|122.69|121.19|122.68|121.18|2
1626590150000|2021-07-18 06:35:50|122.67|121.17|122.68|121.18|122.68|121.18|122.67|121.17|2
1626590160000|2021-07-18 06:36:00|122.67|121.17|122.66|121.16|122.68|121.18|122.66|121.16|4
1626590170000|2021-07-18 06:36:10|122.67|121.17|122.68|121.18|122.68|121.18|122.66|121.16|6
1626590190000|2021-07-18 06:36:30|122.67|121.17|122.68|121.18|122.68|121.18|122.67|121.17|2
1626590200000|2021-07-18 06:36:40|122.69|121.19|122.69|121.19|122.69|121.19|122.69|121.19|1
1626590210000|2021-07-18 06:36:50|122.68|121.18|122.68|121.18|122.68|121.18|122.68|121.18|1
1626590220000|2021-07-18 06:37:00|122.69|121.19|122.69|121.19|122.69|121.19|122.69|121.19|1
1626590230000|2021-07-18 06:37:10|122.71|121.21|122.7|121.2|122.71|121.21|122.7|121.2|2
1626590240000|2021-07-18 06:37:20|122.71|121.21|122.74|121.24|122.74|121.24|122.7|121.2|5
1626590250000|2021-07-18 06:37:30|122.73|121.23|122.73|121.23|122.74|121.24|122.73|121.23|9
1626590260000|2021-07-18 06:37:40|122.74|121.24|122.72|121.22|122.74|121.24|122.72|121.22|3
1626590270000|2021-07-18 06:37:50|122.73|121.23|122.72|121.22|122.73|121.23|122.72|121.22|2
1626590280000|2021-07-18 06:38:00|122.71|121.21|122.67|121.17|122.71|121.21|122.65|121.15|6
1626590290000|2021-07-18 06:38:10|122.66|121.16|122.63|121.13|122.66|121.16|122.63|121.13|6
1626590300000|2021-07-18 06:38:20|122.62|121.12|122.63|121.13|122.64|121.14|122.62|121.12|6
1626590310000|2021-07-18 06:38:30|122.64|121.14|122.63|121.13|122.64|121.14|122.63|121.13|4
1626590330000|2021-07-18 06:38:50|122.64|121.14|122.63|121.13|122.64|121.14|122.63|121.13|2
1626590340000|2021-07-18 06:39:00|122.64|121.14|122.64|121.14|122.64|121.14|122.63|121.13|3
1626590350000|2021-07-18 06:39:10|122.63|121.13|122.68|121.18|122.68|121.18|122.63|121.13|10
1626590360000|2021-07-18 06:39:20|122.69|121.19|122.69|121.19|122.69|121.19|122.68|121.18|3
1626590370000|2021-07-18 06:39:30|122.68|121.18|122.67|121.17|122.68|121.18|122.66|121.16|12
1626590380000|2021-07-18 06:39:40|122.66|121.16|122.66|121.16|122.66|121.16|122.66|121.16|1
1626590390000|2021-07-18 06:39:50|122.67|121.17|122.65|121.15|122.68|121.18|122.65|121.15|13
1626590400000|2021-07-18 06:40:00|122.66|121.16|122.62|121.12|122.66|121.16|122.61|121.11|9
1626590410000|2021-07-18 06:40:10|122.61|121.11|122.6|121.1|122.61|121.11|122.6|121.1|4
1626590420000|2021-07-18 06:40:20|122.59|121.09|122.56|121.06|122.59|121.09|122.55|121.05|4
1626590430000|2021-07-18 06:40:30|122.55|121.05|122.5|121|122.56|121.06|122.5|121|8
1626590440000|2021-07-18 06:40:40|122.49|120.99|122.47|120.97|122.5|121|122.46|120.96|7
1626590450000|2021-07-18 06:40:50|122.48|120.98|122.47|120.97|122.48|120.98|122.47|120.97|8
1626590460000|2021-07-18 06:41:00|122.46|120.96|122.44|120.94|122.46|120.96|122.44|120.94|7
1626590470000|2021-07-18 06:41:10|122.43|120.93|122.42|120.92|122.43|120.93|122.42|120.92|6
1626590480000|2021-07-18 06:41:20|122.41|120.91|122.44|120.94|122.44|120.94|122.41|120.91|8
1626590490000|2021-07-18 06:41:30|122.45|120.95|122.46|120.96|122.46|120.96|122.45|120.95|4
1626590500000|2021-07-18 06:41:40|122.45|120.95|122.46|120.96|122.46|120.96|122.45|120.95|4
1626590510000|2021-07-18 06:41:50|122.45|120.95|122.46|120.96|122.46|120.96|122.45|120.95|4
1626590520000|2021-07-18 06:42:00|122.47|120.97|122.48|120.98|122.49|120.99|122.47|120.97|6
1626590530000|2021-07-18 06:42:10|122.49|120.99|122.56|121.06|122.56|121.06|122.49|120.99|8
1626590540000|2021-07-18 06:42:20|122.57|121.07|122.57|121.07|122.57|121.07|122.54|121.04|9
1626590550000|2021-07-18 06:42:30|122.56|121.06|122.57|121.07|122.57|121.07|122.55|121.05|9
1626590560000|2021-07-18 06:42:40|122.56|121.06|122.56|121.06|122.57|121.07|122.56|121.06|3
1626590570000|2021-07-18 06:42:50|122.57|121.07|122.57|121.07|122.57|121.07|122.56|121.06|5
1626590580000|2021-07-18 06:43:00|122.56|121.06|122.56|121.06|122.56|121.06|122.56|121.06|1
1626590590000|2021-07-18 06:43:10|122.55|121.05|122.55|121.05|122.55|121.05|122.55|121.05|1
1626590600000|2021-07-18 06:43:20|122.54|121.04|122.54|121.04|122.55|121.05|122.54|121.04|7
1626590610000|2021-07-18 06:43:30|122.55|121.05|122.54|121.04|122.55|121.05|122.54|121.04|6
1626590630000|2021-07-18 06:43:50|122.55|121.05|122.54|121.04|122.55|121.05|122.54|121.04|2
1626590640000|2021-07-18 06:44:00|122.53|121.03|122.53|121.03|122.54|121.04|122.53|121.03|3
1626590650000|2021-07-18 06:44:10|122.54|121.04|122.53|121.03|122.54|121.04|122.53|121.03|4
1626590660000|2021-07-18 06:44:20|122.54|121.04|122.53|121.03|122.54|121.04|122.53|121.03|2
1626590680000|2021-07-18 06:44:40|122.54|121.04|122.56|121.06|122.56|121.06|122.54|121.04|3
1626590690000|2021-07-18 06:44:50|122.55|121.05|122.57|121.07|122.57|121.07|122.54|121.04|7
1626590700000|2021-07-18 06:45:00|122.56|121.06|122.53|121.03|122.56|121.06|122.53|121.03|6
1626590710000|2021-07-18 06:45:10|122.52|121.02|122.48|120.98|122.52|121.02|122.48|120.98|6
1626590720000|2021-07-18 06:45:20|122.47|120.97|122.42|120.92|122.47|120.97|122.42|120.92|6
1626590730000|2021-07-18 06:45:30|122.44|120.94|122.46|120.96|122.46|120.96|122.43|120.93|6
1626590740000|2021-07-18 06:45:40|122.45|120.95|122.46|120.96|122.47|120.97|122.45|120.95|10
1626590750000|2021-07-18 06:45:50|122.45|120.95|122.43|120.93|122.45|120.95|122.42|120.92|5
1626590760000|2021-07-18 06:46:00|122.42|120.92|122.42|120.92|122.42|120.92|122.4|120.9|5
1626590770000|2021-07-18 06:46:10|122.4|120.9|122.4|120.9|122.4|120.9|122.4|120.9|1
1626590780000|2021-07-18 06:46:20|122.39|120.89|122.36|120.86|122.39|120.89|122.36|120.86|4
1626590790000|2021-07-18 06:46:30|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626590800000|2021-07-18 06:46:40|122.33|120.83|122.33|120.83|122.34|120.84|122.32|120.82|9
1626590810000|2021-07-18 06:46:50|122.34|120.84|122.3|120.8|122.34|120.84|122.3|120.8|4
1626590830000|2021-07-18 06:47:10|122.28|120.78|122.26|120.76|122.28|120.78|122.26|120.76|3
1626590840000|2021-07-18 06:47:20|122.25|120.75|122.21|120.71|122.25|120.75|122.21|120.71|10
1626590850000|2021-07-18 06:47:30|122.2|120.7|122.23|120.73|122.24|120.74|122.19|120.69|10
1626590860000|2021-07-18 06:47:40|122.25|120.75|122.24|120.74|122.26|120.76|122.24|120.74|6
1626590870000|2021-07-18 06:47:50|122.25|120.75|122.22|120.72|122.25|120.75|122.22|120.72|6
1626590880000|2021-07-18 06:48:00|122.21|120.71|122.16|120.66|122.21|120.71|122.16|120.66|11
1626590890000|2021-07-18 06:48:10|122.15|120.65|122.14|120.64|122.15|120.65|122.11|120.61|12
1626590900000|2021-07-18 06:48:20|122.13|120.63|122.13|120.63|122.14|120.64|122.13|120.63|3
1626590910000|2021-07-18 06:48:30|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626590930000|2021-07-18 06:48:50|122.17|120.67|122.28|120.78|122.28|120.78|122.17|120.67|9
1626590940000|2021-07-18 06:49:00|122.26|120.76|122.23|120.73|122.27|120.77|122.22|120.72|15
1626590950000|2021-07-18 06:49:10|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|11
1626590960000|2021-07-18 06:49:20|122.23|120.73|122.23|120.73|122.24|120.74|122.22|120.72|7
1626590970000|2021-07-18 06:49:30|122.22|120.72|122.23|120.73|122.24|120.74|122.22|120.72|16
1626590980000|2021-07-18 06:49:40|122.22|120.72|122.22|120.72|122.22|120.72|122.21|120.71|3
1626590990000|2021-07-18 06:49:50|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626591000000|2021-07-18 06:50:00|122.25|120.75|122.19|120.69|122.25|120.75|122.19|120.69|6
1626591010000|2021-07-18 06:50:10|122.2|120.7|122.23|120.73|122.24|120.74|122.19|120.69|9
1626591020000|2021-07-18 06:50:20|122.24|120.74|122.25|120.75|122.26|120.76|122.24|120.74|8
1626591030000|2021-07-18 06:50:30|122.24|120.74|122.31|120.81|122.31|120.81|122.24|120.74|12
1626591040000|2021-07-18 06:50:40|122.32|120.82|122.28|120.78|122.32|120.82|122.28|120.78|6
1626591050000|2021-07-18 06:50:50|122.27|120.77|122.2|120.7|122.28|120.78|122.2|120.7|8
1626591060000|2021-07-18 06:51:00|122.21|120.71|122.23|120.73|122.24|120.74|122.21|120.71|12
1626591070000|2021-07-18 06:51:10|122.24|120.74|122.2|120.7|122.26|120.76|122.2|120.7|12
1626591080000|2021-07-18 06:51:20|122.21|120.71|122.24|120.74|122.25|120.75|122.21|120.71|10
1626591090000|2021-07-18 06:51:30|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|6
1626591100000|2021-07-18 06:51:40|122.23|120.73|122.23|120.73|122.24|120.74|122.22|120.72|9
1626591110000|2021-07-18 06:51:50|122.24|120.74|122.25|120.75|122.26|120.76|122.24|120.74|4
1626591120000|2021-07-18 06:52:00|122.26|120.76|122.25|120.75|122.26|120.76|122.25|120.75|6
1626591130000|2021-07-18 06:52:10|122.27|120.77|122.29|120.79|122.3|120.8|122.27|120.77|4
1626591140000|2021-07-18 06:52:20|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|4
1626591150000|2021-07-18 06:52:30|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|4
1626591160000|2021-07-18 06:52:40|122.26|120.76|122.22|120.72|122.26|120.76|122.22|120.72|5
1626591180000|2021-07-18 06:53:00|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626591190000|2021-07-18 06:53:10|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626591200000|2021-07-18 06:53:20|122.23|120.73|122.25|120.75|122.25|120.75|122.23|120.73|7
1626591210000|2021-07-18 06:53:30|122.26|120.76|122.31|120.81|122.32|120.82|122.26|120.76|12
1626591220000|2021-07-18 06:53:40|122.33|120.83|122.36|120.86|122.37|120.87|122.32|120.82|11
1626591230000|2021-07-18 06:53:50|122.37|120.87|122.39|120.89|122.39|120.89|122.37|120.87|3
1626591240000|2021-07-18 06:54:00|122.37|120.87|122.38|120.88|122.39|120.89|122.37|120.87|3
1626591250000|2021-07-18 06:54:10|122.39|120.89|122.43|120.93|122.43|120.93|122.39|120.89|3
1626591260000|2021-07-18 06:54:20|122.44|120.94|122.48|120.98|122.48|120.98|122.43|120.93|12
1626591270000|2021-07-18 06:54:30|122.47|120.97|122.46|120.96|122.47|120.97|122.45|120.95|6
1626591280000|2021-07-18 06:54:40|122.45|120.95|122.43|120.93|122.46|120.96|122.43|120.93|7
1626591290000|2021-07-18 06:54:50|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|8
1626591300000|2021-07-18 06:55:00|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|4
1626591310000|2021-07-18 06:55:10|122.42|120.92|122.44|120.94|122.44|120.94|122.4|120.9|9
1626591320000|2021-07-18 06:55:20|122.45|120.95|122.47|120.97|122.47|120.97|122.45|120.95|4
1626591330000|2021-07-18 06:55:30|122.48|120.98|122.47|120.97|122.48|120.98|122.47|120.97|2
1626591340000|2021-07-18 06:55:40|122.45|120.95|122.41|120.91|122.45|120.95|122.4|120.9|7
1626591350000|2021-07-18 06:55:50|122.4|120.9|122.4|120.9|122.4|120.9|122.4|120.9|1
1626591360000|2021-07-18 06:56:00|122.41|120.91|122.43|120.93|122.43|120.93|122.41|120.91|3
1626591370000|2021-07-18 06:56:10|122.44|120.94|122.43|120.93|122.44|120.94|122.43|120.93|4
1626591390000|2021-07-18 06:56:30|122.44|120.94|122.43|120.93|122.44|120.94|122.43|120.93|6
1626591400000|2021-07-18 06:56:40|122.44|120.94|122.42|120.92|122.44|120.94|122.41|120.91|5
1626591410000|2021-07-18 06:56:50|122.43|120.93|122.42|120.92|122.43|120.93|122.42|120.92|4
1626591420000|2021-07-18 06:57:00|122.43|120.93|122.43|120.93|122.43|120.93|122.43|120.93|1
1626591440000|2021-07-18 06:57:20|122.42|120.92|122.44|120.94|122.44|120.94|122.42|120.92|3
1626591450000|2021-07-18 06:57:30|122.45|120.95|122.44|120.94|122.48|120.98|122.44|120.94|12
1626591460000|2021-07-18 06:57:40|122.43|120.93|122.41|120.91|122.44|120.94|122.41|120.91|5
1626591470000|2021-07-18 06:57:50|122.4|120.9|122.34|120.84|122.4|120.9|122.34|120.84|10
1626591480000|2021-07-18 06:58:00|122.35|120.85|122.24|120.74|122.35|120.85|122.24|120.74|16
1626591490000|2021-07-18 06:58:10|122.25|120.75|122.2|120.7|122.25|120.75|122.2|120.7|9
1626591500000|2021-07-18 06:58:20|122.21|120.71|122.22|120.72|122.23|120.73|122.21|120.71|6
1626591510000|2021-07-18 06:58:30|122.23|120.73|122.25|120.75|122.25|120.75|122.22|120.72|7
1626591520000|2021-07-18 06:58:40|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|8
1626591530000|2021-07-18 06:58:50|122.26|120.76|122.29|120.79|122.29|120.79|122.26|120.76|4
1626591540000|2021-07-18 06:59:00|122.28|120.78|122.26|120.76|122.28|120.78|122.26|120.76|7
1626591550000|2021-07-18 06:59:10|122.27|120.77|122.28|120.78|122.28|120.78|122.26|120.76|8
1626591560000|2021-07-18 06:59:20|122.27|120.77|122.33|120.83|122.33|120.83|122.27|120.77|5
1626591570000|2021-07-18 06:59:30|122.34|120.84|122.34|120.84|122.34|120.84|122.33|120.83|3
1626591580000|2021-07-18 06:59:40|122.35|120.85|122.4|120.9|122.4|120.9|122.35|120.85|7
1626591590000|2021-07-18 06:59:50|122.39|120.89|122.4|120.9|122.4|120.9|122.37|120.87|6
1626591600000|2021-07-18 07:00:00|122.39|120.89|122.34|120.84|122.39|120.89|122.34|120.84|9
1626591610000|2021-07-18 07:00:10|122.35|120.85|122.37|120.87|122.37|120.87|122.35|120.85|7
1626591620000|2021-07-18 07:00:20|122.38|120.88|122.42|120.92|122.42|120.92|122.38|120.88|13
1626591630000|2021-07-18 07:00:30|122.43|120.93|122.46|120.96|122.47|120.97|122.43|120.93|8
1626591640000|2021-07-18 07:00:40|122.47|120.97|122.51|121.01|122.55|121.05|122.47|120.97|10
1626591650000|2021-07-18 07:00:50|122.52|121.02|122.54|121.04|122.54|121.04|122.51|121.01|7
1626591660000|2021-07-18 07:01:00|122.53|121.03|122.54|121.04|122.55|121.05|122.53|121.03|6
1626591670000|2021-07-18 07:01:10|122.55|121.05|122.59|121.09|122.59|121.09|122.54|121.04|9
1626591680000|2021-07-18 07:01:20|122.6|121.1|122.62|121.12|122.62|121.12|122.59|121.09|8
1626591690000|2021-07-18 07:01:30|122.63|121.13|122.63|121.13|122.63|121.13|122.63|121.13|1
1626591700000|2021-07-18 07:01:40|122.62|121.12|122.62|121.12|122.63|121.13|122.61|121.11|13
1626591710000|2021-07-18 07:01:50|122.61|121.11|122.59|121.09|122.61|121.11|122.57|121.07|13
1626591720000|2021-07-18 07:02:00|122.61|121.11|122.54|121.04|122.62|121.12|122.54|121.04|11
1626591730000|2021-07-18 07:02:10|122.53|121.03|122.53|121.03|122.54|121.04|122.53|121.03|5
1626591750000|2021-07-18 07:02:30|122.54|121.04|122.51|121.01|122.54|121.04|122.51|121.01|6
1626591760000|2021-07-18 07:02:40|122.5|121|122.48|120.98|122.5|121|122.48|120.98|7
1626591770000|2021-07-18 07:02:50|122.49|120.99|122.48|120.98|122.49|120.99|122.48|120.98|6
1626591780000|2021-07-18 07:03:00|122.47|120.97|122.5|121|122.5|121|122.47|120.97|4
1626591790000|2021-07-18 07:03:10|122.51|121.01|122.53|121.03|122.53|121.03|122.51|121.01|8
1626591800000|2021-07-18 07:03:20|122.54|121.04|122.55|121.05|122.55|121.05|122.54|121.04|6
1626591810000|2021-07-18 07:03:30|122.54|121.04|122.55|121.05|122.56|121.06|122.54|121.04|8
1626591820000|2021-07-18 07:03:40|122.56|121.06|122.54|121.04|122.56|121.06|122.54|121.04|4
1626591830000|2021-07-18 07:03:50|122.53|121.03|122.54|121.04|122.55|121.05|122.53|121.03|7
1626591840000|2021-07-18 07:04:00|122.55|121.05|122.55|121.05|122.56|121.06|122.55|121.05|5
1626591850000|2021-07-18 07:04:10|122.54|121.04|122.5|121|122.54|121.04|122.5|121|6
1626591860000|2021-07-18 07:04:20|122.49|120.99|122.5|121|122.5|121|122.49|120.99|4
1626591870000|2021-07-18 07:04:30|122.49|120.99|122.5|121|122.5|121|122.49|120.99|2
1626591890000|2021-07-18 07:04:50|122.49|120.99|122.45|120.95|122.49|120.99|122.45|120.95|6
1626591900000|2021-07-18 07:05:00|122.43|120.93|122.41|120.91|122.43|120.93|122.41|120.91|7
1626591910000|2021-07-18 07:05:10|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|6
1626591920000|2021-07-18 07:05:20|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|2
1626591930000|2021-07-18 07:05:30|122.4|120.9|122.31|120.81|122.4|120.9|122.31|120.81|13
1626591940000|2021-07-18 07:05:40|122.32|120.82|122.34|120.84|122.34|120.84|122.31|120.81|11
1626591950000|2021-07-18 07:05:50|122.33|120.83|122.36|120.86|122.36|120.86|122.33|120.83|6
1626591960000|2021-07-18 07:06:00|122.35|120.85|122.31|120.81|122.35|120.85|122.3|120.8|8
1626591970000|2021-07-18 07:06:10|122.32|120.82|122.32|120.82|122.33|120.83|122.32|120.82|9
1626591980000|2021-07-18 07:06:20|122.33|120.83|122.3|120.8|122.33|120.83|122.3|120.8|4
1626591990000|2021-07-18 07:06:30|122.31|120.81|122.31|120.81|122.33|120.83|122.31|120.81|11
1626592000000|2021-07-18 07:06:40|122.3|120.8|122.35|120.85|122.35|120.85|122.3|120.8|6
1626592010000|2021-07-18 07:06:50|122.34|120.84|122.34|120.84|122.35|120.85|122.33|120.83|11
1626592020000|2021-07-18 07:07:00|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|7
1626592030000|2021-07-18 07:07:10|122.34|120.84|122.35|120.85|122.36|120.86|122.34|120.84|4
1626592040000|2021-07-18 07:07:20|122.34|120.84|122.32|120.82|122.35|120.85|122.32|120.82|5
1626592050000|2021-07-18 07:07:30|122.33|120.83|122.32|120.82|122.34|120.84|122.32|120.82|6
1626592060000|2021-07-18 07:07:40|122.31|120.81|122.3|120.8|122.32|120.82|122.3|120.8|4
1626592070000|2021-07-18 07:07:50|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626592090000|2021-07-18 07:08:10|122.3|120.8|122.3|120.8|122.3|120.8|122.3|120.8|1
1626592100000|2021-07-18 07:08:20|122.31|120.81|122.27|120.77|122.31|120.81|122.27|120.77|5
1626592110000|2021-07-18 07:08:30|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|2
1626592140000|2021-07-18 07:09:00|122.26|120.76|122.26|120.76|122.27|120.77|122.26|120.76|3
1626592150000|2021-07-18 07:09:10|122.27|120.77|122.27|120.77|122.29|120.79|122.27|120.77|5
1626592160000|2021-07-18 07:09:20|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|2
1626592170000|2021-07-18 07:09:30|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|2
1626592180000|2021-07-18 07:09:40|122.3|120.8|122.34|120.84|122.34|120.84|122.3|120.8|7
1626592190000|2021-07-18 07:09:50|122.35|120.85|122.35|120.85|122.37|120.87|122.35|120.85|9
1626592200000|2021-07-18 07:10:00|122.34|120.84|122.32|120.82|122.34|120.84|122.32|120.82|3
1626592220000|2021-07-18 07:10:20|122.33|120.83|122.39|120.89|122.4|120.9|122.33|120.83|8
1626592230000|2021-07-18 07:10:30|122.38|120.88|122.42|120.92|122.42|120.92|122.38|120.88|7
1626592240000|2021-07-18 07:10:40|122.43|120.93|122.46|120.96|122.46|120.96|122.43|120.93|6
1626592250000|2021-07-18 07:10:50|122.47|120.97|122.47|120.97|122.47|120.97|122.47|120.97|1
1626592260000|2021-07-18 07:11:00|122.45|120.95|122.45|120.95|122.45|120.95|122.44|120.94|3
1626592270000|2021-07-18 07:11:10|122.43|120.93|122.46|120.96|122.46|120.96|122.43|120.93|10
1626592280000|2021-07-18 07:11:20|122.47|120.97|122.46|120.96|122.47|120.97|122.46|120.96|4
1626592290000|2021-07-18 07:11:30|122.45|120.95|122.43|120.93|122.45|120.95|122.43|120.93|5
1626592300000|2021-07-18 07:11:40|122.44|120.94|122.4|120.9|122.44|120.94|122.4|120.9|8
1626592310000|2021-07-18 07:11:50|122.41|120.91|122.32|120.82|122.41|120.91|122.29|120.79|12
1626592320000|2021-07-18 07:12:00|122.33|120.83|122.34|120.84|122.35|120.85|122.33|120.83|6
1626592330000|2021-07-18 07:12:10|122.33|120.83|122.35|120.85|122.35|120.85|122.33|120.83|7
1626592340000|2021-07-18 07:12:20|122.36|120.86|122.41|120.91|122.42|120.92|122.35|120.85|11
1626592350000|2021-07-18 07:12:30|122.4|120.9|122.39|120.89|122.41|120.91|122.39|120.89|8
1626592360000|2021-07-18 07:12:40|122.4|120.9|122.42|120.92|122.43|120.93|122.4|120.9|5
1626592370000|2021-07-18 07:12:50|122.43|120.93|122.41|120.91|122.43|120.93|122.41|120.91|7
1626592380000|2021-07-18 07:13:00|122.4|120.9|122.4|120.9|122.41|120.91|122.35|120.85|10
1626592390000|2021-07-18 07:13:10|122.41|120.91|122.43|120.93|122.43|120.93|122.4|120.9|10
1626592400000|2021-07-18 07:13:20|122.44|120.94|122.46|120.96|122.46|120.96|122.44|120.94|3
1626592410000|2021-07-18 07:13:30|122.47|120.97|122.49|120.99|122.5|121|122.46|120.96|8
1626592420000|2021-07-18 07:13:40|122.5|121|122.44|120.94|122.5|121|122.44|120.94|9
1626592430000|2021-07-18 07:13:50|122.45|120.95|122.45|120.95|122.45|120.95|122.44|120.94|3
1626592440000|2021-07-18 07:14:00|122.46|120.96|122.49|120.99|122.49|120.99|122.46|120.96|4
1626592450000|2021-07-18 07:14:10|122.5|121|122.49|120.99|122.5|121|122.49|120.99|6
1626592460000|2021-07-18 07:14:20|122.5|121|122.47|120.97|122.5|121|122.46|120.96|10
1626592470000|2021-07-18 07:14:30|122.46|120.96|122.49|120.99|122.49|120.99|122.46|120.96|10
1626592480000|2021-07-18 07:14:40|122.5|121|122.5|121|122.5|121|122.5|121|1
1626592490000|2021-07-18 07:14:50|122.49|120.99|122.49|120.99|122.49|120.99|122.49|120.99|1
1626592500000|2021-07-18 07:15:00|122.48|120.98|122.45|120.95|122.49|120.99|122.44|120.94|8
1626592510000|2021-07-18 07:15:10|122.46|120.96|122.45|120.95|122.46|120.96|122.45|120.95|2
1626592520000|2021-07-18 07:15:20|122.46|120.96|122.44|120.94|122.46|120.96|122.44|120.94|5
1626592540000|2021-07-18 07:15:40|122.45|120.95|122.46|120.96|122.46|120.96|122.44|120.94|4
1626592550000|2021-07-18 07:15:50|122.47|120.97|122.42|120.92|122.47|120.97|122.42|120.92|8
1626592560000|2021-07-18 07:16:00|122.43|120.93|122.47|120.97|122.47|120.97|122.43|120.93|11
1626592570000|2021-07-18 07:16:10|122.46|120.96|122.49|120.99|122.49|120.99|122.46|120.96|4
1626592580000|2021-07-18 07:16:20|122.48|120.98|122.5|121|122.5|121|122.48|120.98|5
1626592600000|2021-07-18 07:16:40|122.52|121.02|122.5|121|122.52|121.02|122.5|121|3
1626592610000|2021-07-18 07:16:50|122.51|121.01|122.53|121.03|122.53|121.03|122.51|121.01|2
1626592620000|2021-07-18 07:17:00|122.52|121.02|122.5|121|122.52|121.02|122.5|121|3
1626592640000|2021-07-18 07:17:20|122.52|121.02|122.53|121.03|122.53|121.03|122.51|121.01|4
1626592650000|2021-07-18 07:17:30|122.52|121.02|122.53|121.03|122.53|121.03|122.52|121.02|2
1626592660000|2021-07-18 07:17:40|122.52|121.02|122.52|121.02|122.53|121.03|122.52|121.02|3
1626592670000|2021-07-18 07:17:50|122.53|121.03|122.53|121.03|122.53|121.03|122.52|121.02|3
1626592680000|2021-07-18 07:18:00|122.52|121.02|122.52|121.02|122.53|121.03|122.51|121.01|9
1626592690000|2021-07-18 07:18:10|122.51|121.01|122.51|121.01|122.51|121.01|122.51|121.01|1
1626592700000|2021-07-18 07:18:20|122.5|121|122.51|121.01|122.51|121.01|122.5|121|2
1626592710000|2021-07-18 07:18:30|122.5|121|122.52|121.02|122.52|121.02|122.5|121|3
1626592720000|2021-07-18 07:18:40|122.51|121.01|122.51|121.01|122.52|121.02|122.51|121.01|3
1626592780000|2021-07-18 07:19:40|122.52|121.02|122.51|121.01|122.52|121.02|122.51|121.01|2
1626592790000|2021-07-18 07:19:50|122.5|121|122.43|120.93|122.5|121|122.43|120.93|6
1626592800000|2021-07-18 07:20:00|122.42|120.92|122.4|120.9|122.43|120.93|122.4|120.9|9
1626592810000|2021-07-18 07:20:10|122.41|120.91|122.37|120.87|122.41|120.91|122.37|120.87|9
1626592820000|2021-07-18 07:20:20|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|3
1626592830000|2021-07-18 07:20:30|122.34|120.84|122.29|120.79|122.35|120.85|122.29|120.79|8
1626592840000|2021-07-18 07:20:40|122.28|120.78|122.3|120.8|122.3|120.8|122.28|120.78|5
1626592850000|2021-07-18 07:20:50|122.29|120.79|122.34|120.84|122.35|120.85|122.29|120.79|11
1626592860000|2021-07-18 07:21:00|122.35|120.85|122.35|120.85|122.36|120.86|122.35|120.85|3
1626592870000|2021-07-18 07:21:10|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626592880000|2021-07-18 07:21:20|122.37|120.87|122.37|120.87|122.37|120.87|122.37|120.87|1
1626592900000|2021-07-18 07:21:40|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|2
1626592910000|2021-07-18 07:21:50|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|4
1626592920000|2021-07-18 07:22:00|122.36|120.86|122.34|120.84|122.36|120.86|122.34|120.84|3
1626592930000|2021-07-18 07:22:10|122.33|120.83|122.3|120.8|122.33|120.83|122.3|120.8|10
1626592940000|2021-07-18 07:22:20|122.29|120.79|122.29|120.79|122.3|120.8|122.28|120.78|11
1626592950000|2021-07-18 07:22:30|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|6
1626592960000|2021-07-18 07:22:40|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|4
1626592970000|2021-07-18 07:22:50|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626592980000|2021-07-18 07:23:00|122.29|120.79|122.3|120.8|122.31|120.81|122.29|120.79|8
1626592990000|2021-07-18 07:23:10|122.29|120.79|122.3|120.8|122.3|120.8|122.29|120.79|4
1626593020000|2021-07-18 07:23:40|122.31|120.81|122.36|120.86|122.36|120.86|122.31|120.81|8
1626593030000|2021-07-18 07:23:50|122.35|120.85|122.36|120.86|122.37|120.87|122.35|120.85|5
1626593040000|2021-07-18 07:24:00|122.35|120.85|122.37|120.87|122.37|120.87|122.35|120.85|5
1626593050000|2021-07-18 07:24:10|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|5
1626593060000|2021-07-18 07:24:20|122.37|120.87|122.36|120.86|122.37|120.87|122.36|120.86|4
1626593070000|2021-07-18 07:24:30|122.37|120.87|122.37|120.87|122.38|120.88|122.37|120.87|3
1626593080000|2021-07-18 07:24:40|122.36|120.86|122.37|120.87|122.38|120.88|122.36|120.86|8
1626593090000|2021-07-18 07:24:50|122.38|120.88|122.38|120.88|122.38|120.88|122.38|120.88|1
1626593100000|2021-07-18 07:25:00|122.37|120.87|122.38|120.88|122.38|120.88|122.37|120.87|2
1626593150000|2021-07-18 07:25:50|122.36|120.86|122.34|120.84|122.36|120.86|122.34|120.84|3
1626593160000|2021-07-18 07:26:00|122.33|120.83|122.32|120.82|122.34|120.84|122.32|120.82|8
1626593170000|2021-07-18 07:26:10|122.33|120.83|122.32|120.82|122.33|120.83|122.32|120.82|6
1626593180000|2021-07-18 07:26:20|122.33|120.83|122.34|120.84|122.35|120.85|122.31|120.81|9
1626593190000|2021-07-18 07:26:30|122.35|120.85|122.36|120.86|122.36|120.86|122.34|120.84|6
1626593200000|2021-07-18 07:26:40|122.35|120.85|122.36|120.86|122.38|120.88|122.35|120.85|7
1626593210000|2021-07-18 07:26:50|122.35|120.85|122.35|120.85|122.36|120.86|122.35|120.85|5
1626593220000|2021-07-18 07:27:00|122.36|120.86|122.37|120.87|122.37|120.87|122.36|120.86|2
1626593230000|2021-07-18 07:27:10|122.38|120.88|122.38|120.88|122.4|120.9|122.38|120.88|5
1626593240000|2021-07-18 07:27:20|122.37|120.87|122.37|120.87|122.39|120.89|122.37|120.87|13
1626593250000|2021-07-18 07:27:30|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626593260000|2021-07-18 07:27:40|122.37|120.87|122.38|120.88|122.38|120.88|122.36|120.86|12
1626593270000|2021-07-18 07:27:50|122.37|120.87|122.41|120.91|122.41|120.91|122.37|120.87|10
1626593280000|2021-07-18 07:28:00|122.39|120.89|122.35|120.85|122.39|120.89|122.34|120.84|7
1626593290000|2021-07-18 07:28:10|122.34|120.84|122.36|120.86|122.36|120.86|122.34|120.84|5
1626593300000|2021-07-18 07:28:20|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|4
1626593310000|2021-07-18 07:28:30|122.35|120.85|122.35|120.85|122.36|120.86|122.35|120.85|3
1626593320000|2021-07-18 07:28:40|122.36|120.86|122.36|120.86|122.37|120.87|122.36|120.86|3
1626593340000|2021-07-18 07:29:00|122.35|120.85|122.31|120.81|122.35|120.85|122.3|120.8|7
1626593350000|2021-07-18 07:29:10|122.32|120.82|122.29|120.79|122.32|120.82|122.29|120.79|8
1626593360000|2021-07-18 07:29:20|122.3|120.8|122.4|120.9|122.41|120.91|122.3|120.8|12
1626593370000|2021-07-18 07:29:30|122.39|120.89|122.39|120.89|122.4|120.9|122.39|120.89|3
1626593380000|2021-07-18 07:29:40|122.4|120.9|122.38|120.88|122.4|120.9|122.38|120.88|3
1626593390000|2021-07-18 07:29:50|122.37|120.87|122.4|120.9|122.4|120.9|122.35|120.85|14
1626593400000|2021-07-18 07:30:00|122.39|120.89|122.36|120.86|122.4|120.9|122.35|120.85|10
1626593410000|2021-07-18 07:30:10|122.37|120.87|122.37|120.87|122.37|120.87|122.37|120.87|1
1626593420000|2021-07-18 07:30:20|122.38|120.88|122.42|120.92|122.43|120.93|122.38|120.88|11
1626593430000|2021-07-18 07:30:30|122.41|120.91|122.38|120.88|122.42|120.92|122.38|120.88|9
1626593440000|2021-07-18 07:30:40|122.39|120.89|122.41|120.91|122.41|120.91|122.38|120.88|7
1626593450000|2021-07-18 07:30:50|122.42|120.92|122.41|120.91|122.42|120.92|122.41|120.91|2
1626593460000|2021-07-18 07:31:00|122.42|120.92|122.44|120.94|122.44|120.94|122.41|120.91|5
1626593470000|2021-07-18 07:31:10|122.45|120.95|122.42|120.92|122.45|120.95|122.42|120.92|5
1626593480000|2021-07-18 07:31:20|122.4|120.9|122.4|120.9|122.45|120.95|122.4|120.9|11
1626593490000|2021-07-18 07:31:30|122.41|120.91|122.39|120.89|122.42|120.92|122.39|120.89|7
1626593500000|2021-07-18 07:31:40|122.38|120.88|122.39|120.89|122.39|120.89|122.38|120.88|4
1626593510000|2021-07-18 07:31:50|122.38|120.88|122.37|120.87|122.38|120.88|122.37|120.87|2
1626593520000|2021-07-18 07:32:00|122.36|120.86|122.34|120.84|122.37|120.87|122.34|120.84|11
1626593530000|2021-07-18 07:32:10|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|3
1626593540000|2021-07-18 07:32:20|122.37|120.87|122.35|120.85|122.37|120.87|122.35|120.85|7
1626593550000|2021-07-18 07:32:30|122.36|120.86|122.34|120.84|122.36|120.86|122.34|120.84|5
1626593560000|2021-07-18 07:32:40|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626593570000|2021-07-18 07:32:50|122.36|120.86|122.32|120.82|122.36|120.86|122.32|120.82|4
1626593580000|2021-07-18 07:33:00|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|5
1626593600000|2021-07-18 07:33:20|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|2
1626593610000|2021-07-18 07:33:30|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|2
1626593620000|2021-07-18 07:33:40|122.32|120.82|122.31|120.81|122.32|120.82|122.31|120.81|2
1626593630000|2021-07-18 07:33:50|122.3|120.8|122.3|120.8|122.3|120.8|122.29|120.79|5
1626593640000|2021-07-18 07:34:00|122.31|120.81|122.3|120.8|122.31|120.81|122.3|120.8|2
1626593650000|2021-07-18 07:34:10|122.29|120.79|122.28|120.78|122.29|120.79|122.28|120.78|4
1626593660000|2021-07-18 07:34:20|122.27|120.77|122.24|120.74|122.27|120.77|122.23|120.73|6
1626593670000|2021-07-18 07:34:30|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|7
1626593680000|2021-07-18 07:34:40|122.26|120.76|122.26|120.76|122.26|120.76|122.25|120.75|3
1626593690000|2021-07-18 07:34:50|122.27|120.77|122.28|120.78|122.28|120.78|122.26|120.76|6
1626593700000|2021-07-18 07:35:00|122.26|120.76|122.23|120.73|122.26|120.76|122.23|120.73|4
1626593710000|2021-07-18 07:35:10|122.24|120.74|122.23|120.73|122.24|120.74|122.22|120.72|6
1626593720000|2021-07-18 07:35:20|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|6
1626593730000|2021-07-18 07:35:30|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|6
1626593770000|2021-07-18 07:36:10|122.22|120.72|122.19|120.69|122.22|120.72|122.19|120.69|4
1626593780000|2021-07-18 07:36:20|122.2|120.7|122.19|120.69|122.21|120.71|122.19|120.69|6
1626593790000|2021-07-18 07:36:30|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|6
1626593800000|2021-07-18 07:36:40|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|5
1626593810000|2021-07-18 07:36:50|122.21|120.71|122.2|120.7|122.21|120.71|122.19|120.69|6
1626593820000|2021-07-18 07:37:00|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|2
1626593830000|2021-07-18 07:37:10|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|4
1626593840000|2021-07-18 07:37:20|122.17|120.67|122.17|120.67|122.19|120.69|122.17|120.67|5
1626593850000|2021-07-18 07:37:30|122.18|120.68|122.15|120.65|122.19|120.69|122.14|120.64|10
1626593860000|2021-07-18 07:37:40|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626593870000|2021-07-18 07:37:50|122.16|120.66|122.19|120.69|122.19|120.69|122.16|120.66|6
1626593880000|2021-07-18 07:38:00|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|3
1626593890000|2021-07-18 07:38:10|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|2
1626593900000|2021-07-18 07:38:20|122.19|120.69|122.2|120.7|122.2|120.7|122.19|120.69|6
1626593910000|2021-07-18 07:38:30|122.19|120.69|122.2|120.7|122.2|120.7|122.19|120.69|2
1626593920000|2021-07-18 07:38:40|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|2
1626593940000|2021-07-18 07:39:00|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|2
1626593950000|2021-07-18 07:39:10|122.19|120.69|122.18|120.68|122.19|120.69|122.15|120.65|7
1626593960000|2021-07-18 07:39:20|122.17|120.67|122.17|120.67|122.17|120.67|122.17|120.67|1
1626593970000|2021-07-18 07:39:30|122.16|120.66|122.15|120.65|122.17|120.67|122.15|120.65|5
1626593980000|2021-07-18 07:39:40|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|2
1626593990000|2021-07-18 07:39:50|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|2
1626594000000|2021-07-18 07:40:00|122.16|120.66|122.16|120.66|122.16|120.66|122.16|120.66|1
1626594030000|2021-07-18 07:40:30|122.18|120.68|122.19|120.69|122.19|120.69|122.18|120.68|4
1626594070000|2021-07-18 07:41:10|122.2|120.7|122.22|120.72|122.22|120.72|122.19|120.69|3
1626594080000|2021-07-18 07:41:20|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|2
1626594100000|2021-07-18 07:41:40|122.23|120.73|122.21|120.71|122.23|120.73|122.21|120.71|2
1626594110000|2021-07-18 07:41:50|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|4
1626594120000|2021-07-18 07:42:00|122.22|120.72|122.22|120.72|122.23|120.73|122.22|120.72|3
1626594130000|2021-07-18 07:42:10|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|3
1626594140000|2021-07-18 07:42:20|122.22|120.72|122.17|120.67|122.22|120.72|122.16|120.66|6
1626594150000|2021-07-18 07:42:30|122.16|120.66|122.16|120.66|122.17|120.67|122.16|120.66|3
1626594160000|2021-07-18 07:42:40|122.17|120.67|122.14|120.64|122.17|120.67|122.13|120.63|5
1626594170000|2021-07-18 07:42:50|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|4
1626594180000|2021-07-18 07:43:00|122.13|120.63|122.17|120.67|122.18|120.68|122.13|120.63|12
1626594190000|2021-07-18 07:43:10|122.18|120.68|122.19|120.69|122.19|120.69|122.18|120.68|2
1626594200000|2021-07-18 07:43:20|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|7
1626594210000|2021-07-18 07:43:30|122.19|120.69|122.19|120.69|122.2|120.7|122.19|120.69|5
1626594220000|2021-07-18 07:43:40|122.2|120.7|122.24|120.74|122.24|120.74|122.19|120.69|13
1626594230000|2021-07-18 07:43:50|122.25|120.75|122.24|120.74|122.26|120.76|122.24|120.74|4
1626594240000|2021-07-18 07:44:00|122.25|120.75|122.25|120.75|122.26|120.76|122.25|120.75|3
1626594250000|2021-07-18 07:44:10|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|3
1626594260000|2021-07-18 07:44:20|122.25|120.75|122.24|120.74|122.25|120.75|122.24|120.74|6
1626594270000|2021-07-18 07:44:30|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626594280000|2021-07-18 07:44:40|122.24|120.74|122.21|120.71|122.24|120.74|122.21|120.71|6
1626594290000|2021-07-18 07:44:50|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|8
1626594300000|2021-07-18 07:45:00|122.2|120.7|122.2|120.7|122.2|120.7|122.2|120.7|1
1626594310000|2021-07-18 07:45:10|122.19|120.69|122.19|120.69|122.2|120.7|122.19|120.69|3
1626594320000|2021-07-18 07:45:20|122.18|120.68|122.16|120.66|122.18|120.68|122.16|120.66|3
1626594330000|2021-07-18 07:45:30|122.15|120.65|122.14|120.64|122.15|120.65|122.11|120.61|7
1626594340000|2021-07-18 07:45:40|122.15|120.65|122.17|120.67|122.18|120.68|122.13|120.63|11
1626594350000|2021-07-18 07:45:50|122.18|120.68|122.17|120.67|122.18|120.68|122.16|120.66|6
1626594360000|2021-07-18 07:46:00|122.18|120.68|122.15|120.65|122.18|120.68|122.15|120.65|4
1626594370000|2021-07-18 07:46:10|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626594380000|2021-07-18 07:46:20|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626594390000|2021-07-18 07:46:30|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626594400000|2021-07-18 07:46:40|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626594410000|2021-07-18 07:46:50|122.14|120.64|122.17|120.67|122.17|120.67|122.13|120.63|8
1626594420000|2021-07-18 07:47:00|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|6
1626594430000|2021-07-18 07:47:10|122.18|120.68|122.16|120.66|122.18|120.68|122.16|120.66|5
1626594440000|2021-07-18 07:47:20|122.17|120.67|122.19|120.69|122.2|120.7|122.16|120.66|9
1626594450000|2021-07-18 07:47:30|122.2|120.7|122.2|120.7|122.21|120.71|122.2|120.7|3
1626594460000|2021-07-18 07:47:40|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|2
1626594470000|2021-07-18 07:47:50|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1626594480000|2021-07-18 07:48:00|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626594490000|2021-07-18 07:48:10|122.25|120.75|122.26|120.76|122.27|120.77|122.25|120.75|10
1626594500000|2021-07-18 07:48:20|122.27|120.77|122.27|120.77|122.29|120.79|122.26|120.76|8
1626594510000|2021-07-18 07:48:30|122.26|120.76|122.27|120.77|122.28|120.78|122.25|120.75|8
1626594520000|2021-07-18 07:48:40|122.28|120.78|122.26|120.76|122.28|120.78|122.26|120.76|7
1626594540000|2021-07-18 07:49:00|122.27|120.77|122.31|120.81|122.31|120.81|122.24|120.74|9
1626594550000|2021-07-18 07:49:10|122.32|120.82|122.43|120.93|122.43|120.93|122.32|120.82|14
1626594560000|2021-07-18 07:49:20|122.44|120.94|122.51|121.01|122.57|121.07|122.44|120.94|17
1626594570000|2021-07-18 07:49:30|122.49|120.99|122.37|120.87|122.49|120.99|122.37|120.87|16
1626594580000|2021-07-18 07:49:40|122.38|120.88|122.36|120.86|122.41|120.91|122.26|120.76|29
1626594590000|2021-07-18 07:49:50|122.34|120.84|122.32|120.82|122.34|120.84|122.32|120.82|7
1626594600000|2021-07-18 07:50:00|122.33|120.83|122.3|120.8|122.33|120.83|122.28|120.78|11
1626594610000|2021-07-18 07:50:10|122.29|120.79|122.24|120.74|122.29|120.79|122.24|120.74|12
1626594620000|2021-07-18 07:50:20|122.26|120.76|122.19|120.69|122.26|120.76|122.16|120.66|17
1626594630000|2021-07-18 07:50:30|122.18|120.68|122.22|120.72|122.22|120.72|122.18|120.68|11
1626594640000|2021-07-18 07:50:40|122.23|120.73|122.2|120.7|122.23|120.73|122.2|120.7|10
1626594650000|2021-07-18 07:50:50|122.21|120.71|122.22|120.72|122.22|120.72|122.2|120.7|4
1626594660000|2021-07-18 07:51:00|122.23|120.73|122.21|120.71|122.24|120.74|122.21|120.71|7
1626594670000|2021-07-18 07:51:10|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626594680000|2021-07-18 07:51:20|122.23|120.73|122.21|120.71|122.23|120.73|122.2|120.7|7
1626594690000|2021-07-18 07:51:30|122.2|120.7|122.22|120.72|122.23|120.73|122.2|120.7|7
1626594700000|2021-07-18 07:51:40|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|9
1626594710000|2021-07-18 07:51:50|122.22|120.72|122.22|120.72|122.23|120.73|122.21|120.71|15
1626594720000|2021-07-18 07:52:00|122.21|120.71|122.25|120.75|122.26|120.76|122.21|120.71|8
1626594730000|2021-07-18 07:52:10|122.24|120.74|122.26|120.76|122.26|120.76|122.24|120.74|5
1626594740000|2021-07-18 07:52:20|122.25|120.75|122.23|120.73|122.25|120.75|122.23|120.73|5
1626594750000|2021-07-18 07:52:30|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|6
1626594760000|2021-07-18 07:52:40|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|3
1626594800000|2021-07-18 07:53:20|122.25|120.75|122.29|120.79|122.29|120.79|122.25|120.75|8
1626594810000|2021-07-18 07:53:30|122.28|120.78|122.28|120.78|122.29|120.79|122.27|120.77|9
1626594820000|2021-07-18 07:53:40|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|4
1626594830000|2021-07-18 07:53:50|122.27|120.77|122.26|120.76|122.27|120.77|122.26|120.76|2
1626594840000|2021-07-18 07:54:00|122.27|120.77|122.27|120.77|122.29|120.79|122.26|120.76|8
1626594850000|2021-07-18 07:54:10|122.28|120.78|122.22|120.72|122.29|120.79|122.2|120.7|12
1626594860000|2021-07-18 07:54:20|122.24|120.74|122.24|120.74|122.26|120.76|122.23|120.73|11
1626594870000|2021-07-18 07:54:30|122.23|120.73|122.19|120.69|122.23|120.73|122.19|120.69|7
1626594880000|2021-07-18 07:54:40|122.2|120.7|122.13|120.63|122.2|120.7|122.09|120.59|14
1626594890000|2021-07-18 07:54:50|122.14|120.64|122.15|120.65|122.17|120.67|122.14|120.64|10
1626594900000|2021-07-18 07:55:00|122.14|120.64|122.11|120.61|122.14|120.64|122.11|120.61|9
1626594910000|2021-07-18 07:55:10|122.1|120.6|122.07|120.57|122.1|120.6|122.06|120.56|13
1626594920000|2021-07-18 07:55:20|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|6
1626594930000|2021-07-18 07:55:30|122.12|120.62|122.13|120.63|122.13|120.63|122.12|120.62|2
1626594940000|2021-07-18 07:55:40|122.14|120.64|122.09|120.59|122.14|120.64|122.09|120.59|10
1626594950000|2021-07-18 07:55:50|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1626594960000|2021-07-18 07:56:00|122.1|120.6|122.06|120.56|122.1|120.6|122.06|120.56|8
1626594970000|2021-07-18 07:56:10|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|6
1626594980000|2021-07-18 07:56:20|122.03|120.53|121.98|120.48|122.03|120.53|121.97|120.47|18
1626594990000|2021-07-18 07:56:30|121.99|120.49|121.94|120.44|121.99|120.49|121.93|120.43|13
1626595000000|2021-07-18 07:56:40|121.95|120.45|121.98|120.48|121.98|120.48|121.95|120.45|9
1626595010000|2021-07-18 07:56:50|121.97|120.47|122.01|120.51|122.02|120.52|121.97|120.47|9
1626595030000|2021-07-18 07:57:10|122|120.5|121.97|120.47|122.01|120.51|121.96|120.46|10
1626595040000|2021-07-18 07:57:20|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1626595050000|2021-07-18 07:57:30|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|2
1626595060000|2021-07-18 07:57:40|122|120.5|122.01|120.51|122.01|120.51|121.99|120.49|4
1626595070000|2021-07-18 07:57:50|122|120.5|121.98|120.48|122|120.5|121.97|120.47|5
1626595090000|2021-07-18 07:58:10|121.97|120.47|122.01|120.51|122.03|120.53|121.97|120.47|9
1626595100000|2021-07-18 07:58:20|122|120.5|121.97|120.47|122.01|120.51|121.96|120.46|8
1626595110000|2021-07-18 07:58:30|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|4
1626595120000|2021-07-18 07:58:40|121.98|120.48|121.99|120.49|122.01|120.51|121.98|120.48|6
1626595130000|2021-07-18 07:58:50|122|120.5|122|120.5|122.01|120.51|121.99|120.49|8
1626595140000|2021-07-18 07:59:00|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626595150000|2021-07-18 07:59:10|121.97|120.47|121.95|120.45|121.97|120.47|121.95|120.45|3
1626595160000|2021-07-18 07:59:20|121.96|120.46|121.97|120.47|121.97|120.47|121.95|120.45|6
1626595170000|2021-07-18 07:59:30|121.96|120.46|121.97|120.47|121.97|120.47|121.96|120.46|4
1626595180000|2021-07-18 07:59:40|121.96|120.46|121.96|120.46|121.97|120.47|121.96|120.46|5
1626595190000|2021-07-18 07:59:50|121.97|120.47|121.96|120.46|121.97|120.47|121.95|120.45|6
1626595200000|2021-07-18 08:00:00|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|2
1626595210000|2021-07-18 08:00:10|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|2
1626595220000|2021-07-18 08:00:20|121.93|120.43|121.91|120.41|121.93|120.43|121.91|120.41|7
1626595230000|2021-07-18 08:00:30|121.92|120.42|121.93|120.43|121.94|120.44|121.92|120.42|8
1626595240000|2021-07-18 08:00:40|121.94|120.44|121.97|120.47|121.97|120.47|121.93|120.43|10
1626595260000|2021-07-18 08:01:00|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626595270000|2021-07-18 08:01:10|121.97|120.47|121.95|120.45|121.97|120.47|121.94|120.44|6
1626595280000|2021-07-18 08:01:20|121.94|120.44|121.94|120.44|121.95|120.45|121.93|120.43|9
1626595290000|2021-07-18 08:01:30|121.93|120.43|121.96|120.46|121.96|120.46|121.92|120.42|10
1626595300000|2021-07-18 08:01:40|121.97|120.47|121.95|120.45|121.97|120.47|121.95|120.45|5
1626595310000|2021-07-18 08:01:50|121.94|120.44|121.99|120.49|122|120.5|121.93|120.43|10
1626595320000|2021-07-18 08:02:00|121.98|120.48|121.96|120.46|121.98|120.48|121.93|120.43|10
1626595330000|2021-07-18 08:02:10|121.95|120.45|121.92|120.42|121.95|120.45|121.92|120.42|6
1626595340000|2021-07-18 08:02:20|121.93|120.43|121.98|120.48|122.01|120.51|121.93|120.43|14
1626595350000|2021-07-18 08:02:30|121.99|120.49|122|120.5|122.01|120.51|121.97|120.47|10
1626595360000|2021-07-18 08:02:40|122.01|120.51|122.01|120.51|122.01|120.51|122|120.5|5
1626595370000|2021-07-18 08:02:50|122|120.5|121.97|120.47|122.01|120.51|121.97|120.47|11
1626595380000|2021-07-18 08:03:00|121.96|120.46|121.95|120.45|121.98|120.48|121.95|120.45|12
1626595390000|2021-07-18 08:03:10|121.96|120.46|121.95|120.45|121.97|120.47|121.95|120.45|10
1626595400000|2021-07-18 08:03:20|121.96|120.46|122|120.5|122|120.5|121.96|120.46|7
1626595410000|2021-07-18 08:03:30|122.01|120.51|122.03|120.53|122.04|120.54|122|120.5|6
1626595420000|2021-07-18 08:03:40|122.05|120.55|122.06|120.56|122.06|120.56|122.04|120.54|4
1626595430000|2021-07-18 08:03:50|122.07|120.57|122.08|120.58|122.08|120.58|122.06|120.56|6
1626595440000|2021-07-18 08:04:00|122.07|120.57|122.13|120.63|122.13|120.63|122.07|120.57|5
1626595450000|2021-07-18 08:04:10|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|3
1626595460000|2021-07-18 08:04:20|122.15|120.65|122.17|120.67|122.17|120.67|122.15|120.65|3
1626595470000|2021-07-18 08:04:30|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|2
1626595480000|2021-07-18 08:04:40|122.16|120.66|122.17|120.67|122.17|120.67|122.15|120.65|8
1626595500000|2021-07-18 08:05:00|122.18|120.68|122.17|120.67|122.18|120.68|122.17|120.67|2
1626595520000|2021-07-18 08:05:20|122.18|120.68|122.17|120.67|122.18|120.68|122.17|120.67|4
1626595530000|2021-07-18 08:05:30|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626595540000|2021-07-18 08:05:40|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|2
1626595550000|2021-07-18 08:05:50|122.16|120.66|122.15|120.65|122.16|120.66|122.14|120.64|4
1626595560000|2021-07-18 08:06:00|122.16|120.66|122.16|120.66|122.16|120.66|122.16|120.66|1
1626595570000|2021-07-18 08:06:10|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|2
1626595580000|2021-07-18 08:06:20|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626595590000|2021-07-18 08:06:30|122.2|120.7|122.2|120.7|122.2|120.7|122.18|120.68|7
1626595600000|2021-07-18 08:06:40|122.19|120.69|122.21|120.71|122.24|120.74|122.19|120.69|14
1626595610000|2021-07-18 08:06:50|122.22|120.72|122.18|120.68|122.22|120.72|122.18|120.68|6
1626595620000|2021-07-18 08:07:00|122.19|120.69|122.15|120.65|122.19|120.69|122.15|120.65|9
1626595630000|2021-07-18 08:07:10|122.16|120.66|122.11|120.61|122.16|120.66|122.11|120.61|6
1626595640000|2021-07-18 08:07:20|122.1|120.6|122.1|120.6|122.1|120.6|122.09|120.59|9
1626595650000|2021-07-18 08:07:30|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|9
1626595660000|2021-07-18 08:07:40|122.12|120.62|122.16|120.66|122.17|120.67|122.12|120.62|13
1626595670000|2021-07-18 08:07:50|122.17|120.67|122.17|120.67|122.17|120.67|122.16|120.66|5
1626595680000|2021-07-18 08:08:00|122.18|120.68|122.18|120.68|122.18|120.68|122.17|120.67|7
1626595690000|2021-07-18 08:08:10|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626595720000|2021-07-18 08:08:40|122.2|120.7|122.2|120.7|122.21|120.71|122.2|120.7|3
1626595730000|2021-07-18 08:08:50|122.21|120.71|122.14|120.64|122.21|120.71|122.14|120.64|5
1626595740000|2021-07-18 08:09:00|122.13|120.63|122.13|120.63|122.15|120.65|122.13|120.63|6
1626595750000|2021-07-18 08:09:10|122.12|120.62|122.12|120.62|122.13|120.63|122.12|120.62|3
1626595760000|2021-07-18 08:09:20|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626595770000|2021-07-18 08:09:30|122.12|120.62|122.13|120.63|122.14|120.64|122.12|120.62|6
1626595780000|2021-07-18 08:09:40|122.12|120.62|122.12|120.62|122.14|120.64|122.11|120.61|9
1626595790000|2021-07-18 08:09:50|122.13|120.63|122.13|120.63|122.13|120.63|122.13|120.63|1
1626595800000|2021-07-18 08:10:00|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|3
1626595810000|2021-07-18 08:10:10|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626595820000|2021-07-18 08:10:20|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|2
1626595830000|2021-07-18 08:10:30|122.06|120.56|122.05|120.55|122.07|120.57|122.05|120.55|4
1626595840000|2021-07-18 08:10:40|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|4
1626595850000|2021-07-18 08:10:50|122.05|120.55|122.08|120.58|122.08|120.58|122.04|120.54|9
1626595860000|2021-07-18 08:11:00|122.09|120.59|122.09|120.59|122.11|120.61|122.08|120.58|9
1626595870000|2021-07-18 08:11:10|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|11
1626595880000|2021-07-18 08:11:20|122.09|120.59|122.06|120.56|122.09|120.59|122.06|120.56|9
1626595890000|2021-07-18 08:11:30|122.07|120.57|122.06|120.56|122.07|120.57|122.05|120.55|12
1626595900000|2021-07-18 08:11:40|122.05|120.55|122.04|120.54|122.06|120.56|122.04|120.54|6
1626595910000|2021-07-18 08:11:50|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626595920000|2021-07-18 08:12:00|122.06|120.56|122.06|120.56|122.06|120.56|122.06|120.56|1
1626595930000|2021-07-18 08:12:10|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|9
1626595940000|2021-07-18 08:12:20|122.08|120.58|122.07|120.57|122.09|120.59|122.07|120.57|6
1626595960000|2021-07-18 08:12:40|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|11
1626595970000|2021-07-18 08:12:50|122.07|120.57|122.09|120.59|122.1|120.6|122.07|120.57|5
1626595980000|2021-07-18 08:13:00|122.08|120.58|122.09|120.59|122.12|120.62|122.08|120.58|14
1626595990000|2021-07-18 08:13:10|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1626596000000|2021-07-18 08:13:20|122.1|120.6|122.11|120.61|122.12|120.62|122.1|120.6|8
1626596020000|2021-07-18 08:13:40|122.12|120.62|122.12|120.62|122.12|120.62|122.12|120.62|1
1626596030000|2021-07-18 08:13:50|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626596040000|2021-07-18 08:14:00|122.1|120.6|122.11|120.61|122.11|120.61|122.09|120.59|8
1626596050000|2021-07-18 08:14:10|122.1|120.6|122.1|120.6|122.1|120.6|122.09|120.59|5
1626596060000|2021-07-18 08:14:20|122.11|120.61|122.12|120.62|122.12|120.62|122.1|120.6|4
1626596070000|2021-07-18 08:14:30|122.13|120.63|122.14|120.64|122.14|120.64|122.12|120.62|8
1626596090000|2021-07-18 08:14:50|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|4
1626596100000|2021-07-18 08:15:00|122.18|120.68|122.18|120.68|122.18|120.68|122.17|120.67|3
1626596110000|2021-07-18 08:15:10|122.17|120.67|122.19|120.69|122.19|120.69|122.17|120.67|5
1626596120000|2021-07-18 08:15:20|122.18|120.68|122.17|120.67|122.18|120.68|122.17|120.67|4
1626596130000|2021-07-18 08:15:30|122.18|120.68|122.17|120.67|122.18|120.68|122.17|120.67|6
1626596140000|2021-07-18 08:15:40|122.18|120.68|122.18|120.68|122.18|120.68|122.18|120.68|1
1626596170000|2021-07-18 08:16:10|122.17|120.67|122.15|120.65|122.17|120.67|122.15|120.65|3
1626596180000|2021-07-18 08:16:20|122.14|120.64|122.11|120.61|122.14|120.64|122.11|120.61|4
1626596190000|2021-07-18 08:16:30|122.1|120.6|122.1|120.6|122.11|120.61|122.1|120.6|3
1626596210000|2021-07-18 08:16:50|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|4
1626596220000|2021-07-18 08:17:00|122.11|120.61|122.11|120.61|122.11|120.61|122.1|120.6|7
1626596230000|2021-07-18 08:17:10|122.12|120.62|122.12|120.62|122.13|120.63|122.12|120.62|5
1626596240000|2021-07-18 08:17:20|122.11|120.61|122.09|120.59|122.11|120.61|122.09|120.59|3
1626596250000|2021-07-18 08:17:30|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1626596260000|2021-07-18 08:17:40|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|4
1626596270000|2021-07-18 08:17:50|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1626596280000|2021-07-18 08:18:00|122.09|120.59|122.09|120.59|122.1|120.6|122.08|120.58|7
1626596300000|2021-07-18 08:18:20|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1626596320000|2021-07-18 08:18:40|122.11|120.61|122.12|120.62|122.12|120.62|122.11|120.61|2
1626596330000|2021-07-18 08:18:50|122.11|120.61|122.12|120.62|122.12|120.62|122.11|120.61|2
1626596340000|2021-07-18 08:19:00|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|3
1626596350000|2021-07-18 08:19:10|122.15|120.65|122.18|120.68|122.18|120.68|122.15|120.65|4
1626596360000|2021-07-18 08:19:20|122.19|120.69|122.21|120.71|122.21|120.71|122.19|120.69|7
1626596370000|2021-07-18 08:19:30|122.22|120.72|122.22|120.72|122.23|120.73|122.22|120.72|5
1626596380000|2021-07-18 08:19:40|122.21|120.71|122.21|120.71|122.22|120.72|122.2|120.7|5
1626596390000|2021-07-18 08:19:50|122.22|120.72|122.24|120.74|122.25|120.75|122.21|120.71|7
1626596400000|2021-07-18 08:20:00|122.25|120.75|122.27|120.77|122.28|120.78|122.25|120.75|8
1626596410000|2021-07-18 08:20:10|122.29|120.79|122.31|120.81|122.32|120.82|122.28|120.78|11
1626596420000|2021-07-18 08:20:20|122.32|120.82|122.46|120.96|122.46|120.96|122.32|120.82|15
1626596430000|2021-07-18 08:20:30|122.48|120.98|122.49|120.99|122.49|120.99|122.46|120.96|6
1626596440000|2021-07-18 08:20:40|122.48|120.98|122.43|120.93|122.49|120.99|122.43|120.93|7
1626596450000|2021-07-18 08:20:50|122.45|120.95|122.48|120.98|122.48|120.98|122.44|120.94|13
1626596460000|2021-07-18 08:21:00|122.47|120.97|122.45|120.95|122.47|120.97|122.45|120.95|3
1626596470000|2021-07-18 08:21:10|122.46|120.96|122.47|120.97|122.48|120.98|122.45|120.95|9
1626596480000|2021-07-18 08:21:20|122.49|120.99|122.48|120.98|122.5|121|122.47|120.97|12
1626596490000|2021-07-18 08:21:30|122.47|120.97|122.46|120.96|122.47|120.97|122.46|120.96|4
1626596500000|2021-07-18 08:21:40|122.47|120.97|122.48|120.98|122.48|120.98|122.46|120.96|8
1626596510000|2021-07-18 08:21:50|122.47|120.97|122.49|120.99|122.5|121|122.47|120.97|11
1626596520000|2021-07-18 08:22:00|122.51|121.01|122.58|121.08|122.58|121.08|122.51|121.01|5
1626596530000|2021-07-18 08:22:10|122.59|121.09|122.62|121.12|122.62|121.12|122.58|121.08|7
1626596540000|2021-07-18 08:22:20|122.64|121.14|122.64|121.14|122.64|121.14|122.63|121.13|5
1626596550000|2021-07-18 08:22:30|122.65|121.15|122.64|121.14|122.66|121.16|122.64|121.14|10
1626596560000|2021-07-18 08:22:40|122.65|121.15|122.64|121.14|122.65|121.15|122.64|121.14|6
1626596570000|2021-07-18 08:22:50|122.65|121.15|122.65|121.15|122.65|121.15|122.63|121.13|9
1626596580000|2021-07-18 08:23:00|122.64|121.14|122.61|121.11|122.65|121.15|122.6|121.1|7
1626596590000|2021-07-18 08:23:10|122.6|121.1|122.59|121.09|122.61|121.11|122.59|121.09|5
1626596610000|2021-07-18 08:23:30|122.56|121.06|122.58|121.08|122.59|121.09|122.55|121.05|9
1626596620000|2021-07-18 08:23:40|122.57|121.07|122.57|121.07|122.58|121.08|122.57|121.07|3
1626596630000|2021-07-18 08:23:50|122.56|121.06|122.57|121.07|122.57|121.07|122.56|121.06|2
1626596640000|2021-07-18 08:24:00|122.56|121.06|122.57|121.07|122.57|121.07|122.56|121.06|4
1626596650000|2021-07-18 08:24:10|122.56|121.06|122.55|121.05|122.56|121.06|122.55|121.05|2
1626596660000|2021-07-18 08:24:20|122.56|121.06|122.55|121.05|122.56|121.06|122.55|121.05|4
1626596670000|2021-07-18 08:24:30|122.56|121.06|122.61|121.11|122.61|121.11|122.56|121.06|5
1626596690000|2021-07-18 08:24:50|122.62|121.12|122.62|121.12|122.62|121.12|122.61|121.11|3
1626596700000|2021-07-18 08:25:00|122.61|121.11|122.62|121.12|122.62|121.12|122.61|121.11|4
1626596710000|2021-07-18 08:25:10|122.61|121.11|122.56|121.06|122.62|121.12|122.56|121.06|10
1626596720000|2021-07-18 08:25:20|122.55|121.05|122.56|121.06|122.57|121.07|122.55|121.05|4
1626596730000|2021-07-18 08:25:30|122.55|121.05|122.54|121.04|122.56|121.06|122.54|121.04|8
1626596750000|2021-07-18 08:25:50|122.53|121.03|122.53|121.03|122.53|121.03|122.53|121.03|1
1626596760000|2021-07-18 08:26:00|122.52|121.02|122.5|121|122.52|121.02|122.49|120.99|4
1626596770000|2021-07-18 08:26:10|122.49|120.99|122.49|120.99|122.5|121|122.49|120.99|5
1626596780000|2021-07-18 08:26:20|122.48|120.98|122.47|120.97|122.48|120.98|122.47|120.97|4
1626596790000|2021-07-18 08:26:30|122.46|120.96|122.44|120.94|122.46|120.96|122.44|120.94|3
1626596800000|2021-07-18 08:26:40|122.45|120.95|122.45|120.95|122.45|120.95|122.45|120.95|1
1626596810000|2021-07-18 08:26:50|122.43|120.93|122.35|120.85|122.43|120.93|122.35|120.85|7
1626596820000|2021-07-18 08:27:00|122.36|120.86|122.36|120.86|122.36|120.86|122.34|120.84|9
1626596840000|2021-07-18 08:27:20|122.34|120.84|122.33|120.83|122.35|120.85|122.32|120.82|9
1626596850000|2021-07-18 08:27:30|122.32|120.82|122.28|120.78|122.33|120.83|122.28|120.78|13
1626596860000|2021-07-18 08:27:40|122.29|120.79|122.28|120.78|122.29|120.79|122.28|120.78|4
1626596870000|2021-07-18 08:27:50|122.27|120.77|122.27|120.77|122.28|120.78|122.26|120.76|11
1626596880000|2021-07-18 08:28:00|122.26|120.76|122.22|120.72|122.26|120.76|122.22|120.72|3
1626596890000|2021-07-18 08:28:10|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626596900000|2021-07-18 08:28:20|122.24|120.74|122.22|120.72|122.24|120.74|122.22|120.72|7
1626596910000|2021-07-18 08:28:30|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1626596920000|2021-07-18 08:28:40|122.21|120.71|122.2|120.7|122.22|120.72|122.2|120.7|4
1626596930000|2021-07-18 08:28:50|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626596940000|2021-07-18 08:29:00|122.22|120.72|122.22|120.72|122.23|120.73|122.21|120.71|6
1626596950000|2021-07-18 08:29:10|122.23|120.73|122.24|120.74|122.24|120.74|122.22|120.72|5
1626596960000|2021-07-18 08:29:20|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|2
1626596970000|2021-07-18 08:29:30|122.23|120.73|122.24|120.74|122.25|120.75|122.23|120.73|4
1626596980000|2021-07-18 08:29:40|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626596990000|2021-07-18 08:29:50|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626597000000|2021-07-18 08:30:00|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|6
1626597020000|2021-07-18 08:30:20|122.23|120.73|122.24|120.74|122.24|120.74|122.23|120.73|2
1626597030000|2021-07-18 08:30:30|122.23|120.73|122.23|120.73|122.24|120.74|122.23|120.73|3
1626597040000|2021-07-18 08:30:40|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626597050000|2021-07-18 08:30:50|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626597060000|2021-07-18 08:31:00|122.2|120.7|122.2|120.7|122.21|120.71|122.19|120.69|5
1626597120000|2021-07-18 08:32:00|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|3
1626597140000|2021-07-18 08:32:20|122.22|120.72|122.2|120.7|122.22|120.72|122.2|120.7|7
1626597160000|2021-07-18 08:32:40|122.19|120.69|122.12|120.62|122.19|120.69|122.11|120.61|15
1626597170000|2021-07-18 08:32:50|122.11|120.61|122.09|120.59|122.12|120.62|122.09|120.59|11
1626597180000|2021-07-18 08:33:00|122.1|120.6|122.1|120.6|122.11|120.61|122.09|120.59|9
1626597190000|2021-07-18 08:33:10|122.11|120.61|122.08|120.58|122.11|120.61|122.07|120.57|10
1626597200000|2021-07-18 08:33:20|122.07|120.57|122.07|120.57|122.08|120.58|122.06|120.56|7
1626597210000|2021-07-18 08:33:30|122.06|120.56|122.06|120.56|122.06|120.56|122.06|120.56|1
1626597220000|2021-07-18 08:33:40|122.05|120.55|122.06|120.56|122.06|120.56|122.05|120.55|4
1626597230000|2021-07-18 08:33:50|122.05|120.55|122.04|120.54|122.06|120.56|122.04|120.54|4
1626597240000|2021-07-18 08:34:00|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|4
1626597250000|2021-07-18 08:34:10|122.05|120.55|122.05|120.55|122.05|120.55|122.04|120.54|3
1626597260000|2021-07-18 08:34:20|122.04|120.54|122.04|120.54|122.05|120.55|122.04|120.54|3
1626597290000|2021-07-18 08:34:50|122.05|120.55|122.08|120.58|122.08|120.58|122.05|120.55|4
1626597310000|2021-07-18 08:35:10|122.06|120.56|122.04|120.54|122.06|120.56|122.04|120.54|3
1626597320000|2021-07-18 08:35:20|122.03|120.53|122.04|120.54|122.04|120.54|122.03|120.53|4
1626597330000|2021-07-18 08:35:30|122.03|120.53|122.04|120.54|122.04|120.54|122.03|120.53|2
1626597340000|2021-07-18 08:35:40|122.03|120.53|122.04|120.54|122.04|120.54|122.03|120.53|2
1626597350000|2021-07-18 08:35:50|122.03|120.53|122.03|120.53|122.03|120.53|122.03|120.53|1
1626597380000|2021-07-18 08:36:20|122.04|120.54|122.05|120.55|122.06|120.56|122.04|120.54|4
1626597390000|2021-07-18 08:36:30|122.04|120.54|122.03|120.53|122.04|120.54|122.01|120.51|6
1626597400000|2021-07-18 08:36:40|122.04|120.54|122.03|120.53|122.04|120.54|122.02|120.52|6
1626597410000|2021-07-18 08:36:50|122.02|120.52|122.02|120.52|122.02|120.52|122.02|120.52|1
1626597420000|2021-07-18 08:37:00|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|4
1626597430000|2021-07-18 08:37:10|122.03|120.53|122.03|120.53|122.03|120.53|122.02|120.52|3
1626597440000|2021-07-18 08:37:20|122.02|120.52|122.06|120.56|122.06|120.56|122.02|120.52|9
1626597450000|2021-07-18 08:37:30|122.05|120.55|122.06|120.56|122.06|120.56|122.05|120.55|6
1626597460000|2021-07-18 08:37:40|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|8
1626597470000|2021-07-18 08:37:50|122.05|120.55|122.02|120.52|122.05|120.55|122.02|120.52|6
1626597480000|2021-07-18 08:38:00|122.03|120.53|122.03|120.53|122.03|120.53|122.02|120.52|3
1626597490000|2021-07-18 08:38:10|122.02|120.52|122.02|120.52|122.03|120.53|122.02|120.52|5
1626597500000|2021-07-18 08:38:20|122.03|120.53|122.03|120.53|122.03|120.53|122.01|120.51|7
1626597510000|2021-07-18 08:38:30|122.02|120.52|122.02|120.52|122.02|120.52|122.02|120.52|1
1626597540000|2021-07-18 08:39:00|122.03|120.53|122.03|120.53|122.03|120.53|122.03|120.53|1
1626597560000|2021-07-18 08:39:20|122.05|120.55|122.12|120.62|122.12|120.62|122.05|120.55|12
1626597570000|2021-07-18 08:39:30|122.11|120.61|122.08|120.58|122.11|120.61|122.08|120.58|6
1626597580000|2021-07-18 08:39:40|122.06|120.56|122.11|120.61|122.11|120.61|122.06|120.56|8
1626597600000|2021-07-18 08:40:00|122.12|120.62|122.12|120.62|122.12|120.62|122.12|120.62|1
1626597610000|2021-07-18 08:40:10|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|3
1626597620000|2021-07-18 08:40:20|122.1|120.6|122.1|120.6|122.11|120.61|122.09|120.59|5
1626597630000|2021-07-18 08:40:30|122.09|120.59|122.1|120.6|122.1|120.6|122.09|120.59|4
1626597670000|2021-07-18 08:41:10|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626597680000|2021-07-18 08:41:20|122.12|120.62|122.12|120.62|122.13|120.63|122.12|120.62|5
1626597690000|2021-07-18 08:41:30|122.11|120.61|122.13|120.63|122.15|120.65|122.11|120.61|5
1626597710000|2021-07-18 08:41:50|122.14|120.64|122.14|120.64|122.14|120.64|122.14|120.64|1
1626597720000|2021-07-18 08:42:00|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|4
1626597730000|2021-07-18 08:42:10|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|4
1626597740000|2021-07-18 08:42:20|122.13|120.63|122.12|120.62|122.14|120.64|122.12|120.62|4
1626597750000|2021-07-18 08:42:30|122.11|120.61|122.07|120.57|122.11|120.61|122.07|120.57|11
1626597760000|2021-07-18 08:42:40|122.08|120.58|122.1|120.6|122.1|120.6|122.08|120.58|3
1626597770000|2021-07-18 08:42:50|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1626597780000|2021-07-18 08:43:00|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626597800000|2021-07-18 08:43:20|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|9
1626597810000|2021-07-18 08:43:30|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626597820000|2021-07-18 08:43:40|122.1|120.6|122.12|120.62|122.13|120.63|122.1|120.6|4
1626597830000|2021-07-18 08:43:50|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1626597840000|2021-07-18 08:44:00|122.09|120.59|122.03|120.53|122.09|120.59|122.03|120.53|11
1626597860000|2021-07-18 08:44:20|122.04|120.54|122.02|120.52|122.04|120.54|122.02|120.52|3
1626597880000|2021-07-18 08:44:40|122.01|120.51|122|120.5|122.01|120.51|121.98|120.48|14
1626597890000|2021-07-18 08:44:50|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|8
1626597900000|2021-07-18 08:45:00|122.01|120.51|121.98|120.48|122.02|120.52|121.98|120.48|6
1626597910000|2021-07-18 08:45:10|121.99|120.49|122|120.5|122|120.5|121.98|120.48|4
1626597920000|2021-07-18 08:45:20|121.99|120.49|121.99|120.49|121.99|120.49|121.99|120.49|1
1626597930000|2021-07-18 08:45:30|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626597970000|2021-07-18 08:46:10|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626597990000|2021-07-18 08:46:30|122|120.5|122|120.5|122|120.5|122|120.5|1
1626598000000|2021-07-18 08:46:40|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626598010000|2021-07-18 08:46:50|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626598020000|2021-07-18 08:47:00|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626598030000|2021-07-18 08:47:10|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626598040000|2021-07-18 08:47:20|122.01|120.51|122|120.5|122.01|120.51|122|120.5|2
1626598050000|2021-07-18 08:47:30|122.01|120.51|121.95|120.45|122.01|120.51|121.95|120.45|7
1626598060000|2021-07-18 08:47:40|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|10
1626598070000|2021-07-18 08:47:50|121.96|120.46|121.94|120.44|121.96|120.46|121.94|120.44|7
1626598080000|2021-07-18 08:48:00|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|2
1626598090000|2021-07-18 08:48:10|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|2
1626598120000|2021-07-18 08:48:40|121.95|120.45|121.92|120.42|121.95|120.45|121.92|120.42|4
1626598140000|2021-07-18 08:49:00|121.93|120.43|121.94|120.44|121.95|120.45|121.93|120.43|9
1626598150000|2021-07-18 08:49:10|121.93|120.43|121.95|120.45|121.95|120.45|121.93|120.43|7
1626598160000|2021-07-18 08:49:20|121.96|120.46|121.99|120.49|121.99|120.49|121.95|120.45|6
1626598170000|2021-07-18 08:49:30|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626598180000|2021-07-18 08:49:40|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|3
1626598190000|2021-07-18 08:49:50|121.97|120.47|121.98|120.48|121.99|120.49|121.97|120.47|4
1626598200000|2021-07-18 08:50:00|121.99|120.49|122.01|120.51|122.02|120.52|121.99|120.49|5
1626598210000|2021-07-18 08:50:10|122.02|120.52|122.07|120.57|122.08|120.58|122.01|120.51|14
1626598220000|2021-07-18 08:50:20|122.09|120.59|122.1|120.6|122.11|120.61|122.09|120.59|6
1626598230000|2021-07-18 08:50:30|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|7
1626598240000|2021-07-18 08:50:40|122.12|120.62|122.15|120.65|122.16|120.66|122.11|120.61|8
1626598250000|2021-07-18 08:50:50|122.16|120.66|122.16|120.66|122.16|120.66|122.15|120.65|3
1626598260000|2021-07-18 08:51:00|122.17|120.67|122.14|120.64|122.17|120.67|122.13|120.63|6
1626598270000|2021-07-18 08:51:10|122.15|120.65|122.11|120.61|122.15|120.65|122.11|120.61|4
1626598280000|2021-07-18 08:51:20|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|3
1626598290000|2021-07-18 08:51:30|122.15|120.65|122.14|120.64|122.15|120.65|122.12|120.62|12
1626598300000|2021-07-18 08:51:40|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|3
1626598310000|2021-07-18 08:51:50|122.12|120.62|122.12|120.62|122.12|120.62|122.12|120.62|1
1626598320000|2021-07-18 08:52:00|122.13|120.63|122.13|120.63|122.13|120.63|122.13|120.63|1
1626598330000|2021-07-18 08:52:10|122.14|120.64|122.16|120.66|122.16|120.66|122.13|120.63|5
1626598340000|2021-07-18 08:52:20|122.17|120.67|122.18|120.68|122.19|120.69|122.17|120.67|4
1626598350000|2021-07-18 08:52:30|122.17|120.67|122.19|120.69|122.19|120.69|122.17|120.67|7
1626598360000|2021-07-18 08:52:40|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|3
1626598370000|2021-07-18 08:52:50|122.19|120.69|122.21|120.71|122.21|120.71|122.19|120.69|5
1626598380000|2021-07-18 08:53:00|122.2|120.7|122.16|120.66|122.21|120.71|122.16|120.66|9
1626598390000|2021-07-18 08:53:10|122.17|120.67|122.16|120.66|122.17|120.67|122.16|120.66|2
1626598410000|2021-07-18 08:53:30|122.15|120.65|122.1|120.6|122.15|120.65|122.1|120.6|5
1626598420000|2021-07-18 08:53:40|122.11|120.61|122.08|120.58|122.11|120.61|122.08|120.58|8
1626598430000|2021-07-18 08:53:50|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626598440000|2021-07-18 08:54:00|122.08|120.58|122.1|120.6|122.1|120.6|122.08|120.58|3
1626598450000|2021-07-18 08:54:10|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1626598460000|2021-07-18 08:54:20|122.08|120.58|122.06|120.56|122.08|120.58|122.06|120.56|2
1626598500000|2021-07-18 08:55:00|122.08|120.58|122.08|120.58|122.08|120.58|122.08|120.58|1
1626598510000|2021-07-18 08:55:10|122.09|120.59|122.16|120.66|122.16|120.66|122.09|120.59|6
1626598520000|2021-07-18 08:55:20|122.17|120.67|122.15|120.65|122.18|120.68|122.15|120.65|9
1626598530000|2021-07-18 08:55:30|122.16|120.66|122.18|120.68|122.18|120.68|122.16|120.66|10
1626598540000|2021-07-18 08:55:40|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|2
1626598550000|2021-07-18 08:55:50|122.19|120.69|122.21|120.71|122.21|120.71|122.19|120.69|3
1626598560000|2021-07-18 08:56:00|122.22|120.72|122.22|120.72|122.23|120.73|122.2|120.7|9
1626598570000|2021-07-18 08:56:10|122.23|120.73|122.26|120.76|122.26|120.76|122.23|120.73|4
1626598580000|2021-07-18 08:56:20|122.28|120.78|122.28|120.78|122.28|120.78|122.28|120.78|1
1626598590000|2021-07-18 08:56:30|122.3|120.8|122.34|120.84|122.34|120.84|122.3|120.8|4
1626598600000|2021-07-18 08:56:40|122.35|120.85|122.32|120.82|122.35|120.85|122.32|120.82|6
1626598620000|2021-07-18 08:57:00|122.33|120.83|122.34|120.84|122.34|120.84|122.32|120.82|4
1626598640000|2021-07-18 08:57:20|122.33|120.83|122.34|120.84|122.34|120.84|122.33|120.83|4
1626598650000|2021-07-18 08:57:30|122.33|120.83|122.34|120.84|122.34|120.84|122.33|120.83|2
1626598670000|2021-07-18 08:57:50|122.33|120.83|122.36|120.86|122.39|120.89|122.33|120.83|11
1626598680000|2021-07-18 08:58:00|122.35|120.85|122.37|120.87|122.38|120.88|122.35|120.85|7
1626598690000|2021-07-18 08:58:10|122.38|120.88|122.36|120.86|122.38|120.88|122.36|120.86|7
1626598700000|2021-07-18 08:58:20|122.37|120.87|122.42|120.92|122.42|120.92|122.36|120.86|9
1626598710000|2021-07-18 08:58:30|122.41|120.91|122.39|120.89|122.42|120.92|122.39|120.89|5
1626598720000|2021-07-18 08:58:40|122.38|120.88|122.4|120.9|122.41|120.91|122.38|120.88|11
1626598730000|2021-07-18 08:58:50|122.41|120.91|122.4|120.9|122.41|120.91|122.4|120.9|4
1626598740000|2021-07-18 08:59:00|122.41|120.91|122.41|120.91|122.41|120.91|122.4|120.9|5
1626598750000|2021-07-18 08:59:10|122.42|120.92|122.4|120.9|122.42|120.92|122.4|120.9|11
1626598760000|2021-07-18 08:59:20|122.41|120.91|122.37|120.87|122.41|120.91|122.37|120.87|5
1626598770000|2021-07-18 08:59:30|122.36|120.86|122.37|120.87|122.37|120.87|122.36|120.86|2
1626598780000|2021-07-18 08:59:40|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626598790000|2021-07-18 08:59:50|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1626598800000|2021-07-18 09:00:00|122.35|120.85|122.15|120.65|122.35|120.85|122.15|120.65|18
1626598810000|2021-07-18 09:00:10|122.16|120.66|122.18|120.68|122.18|120.68|122.15|120.65|12
1626598820000|2021-07-18 09:00:20|122.15|120.65|122.11|120.61|122.15|120.65|122.11|120.61|9
1626598830000|2021-07-18 09:00:30|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|4
1626598840000|2021-07-18 09:00:40|122.1|120.6|122.1|120.6|122.1|120.6|122.09|120.59|7
1626598850000|2021-07-18 09:00:50|122.09|120.59|122.05|120.55|122.09|120.59|122.03|120.53|9
1626598860000|2021-07-18 09:01:00|122.04|120.54|122.03|120.53|122.05|120.55|122.03|120.53|8
1626598870000|2021-07-18 09:01:10|122.04|120.54|122.07|120.57|122.07|120.57|122.04|120.54|12
1626598880000|2021-07-18 09:01:20|122.06|120.56|122.04|120.54|122.07|120.57|122.03|120.53|13
1626598890000|2021-07-18 09:01:30|122.03|120.53|122|120.5|122.03|120.53|121.98|120.48|13
1626598900000|2021-07-18 09:01:40|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626598910000|2021-07-18 09:01:50|122.01|120.51|122.01|120.51|122.02|120.52|122.01|120.51|3
1626598920000|2021-07-18 09:02:00|121.99|120.49|121.96|120.46|121.99|120.49|121.95|120.45|7
1626598950000|2021-07-18 09:02:30|121.95|120.45|121.95|120.45|121.95|120.45|121.95|120.45|1
1626598960000|2021-07-18 09:02:40|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|4
1626598970000|2021-07-18 09:02:50|121.96|120.46|121.96|120.46|121.96|120.46|121.95|120.45|3
1626598980000|2021-07-18 09:03:00|121.95|120.45|121.95|120.45|121.95|120.45|121.94|120.44|3
1626599020000|2021-07-18 09:03:40|121.94|120.44|121.96|120.46|121.96|120.46|121.94|120.44|3
1626599030000|2021-07-18 09:03:50|121.97|120.47|121.95|120.45|121.97|120.47|121.94|120.44|5
1626599040000|2021-07-18 09:04:00|121.94|120.44|121.95|120.45|121.95|120.45|121.94|120.44|2
1626599050000|2021-07-18 09:04:10|121.96|120.46|121.95|120.45|121.96|120.46|121.94|120.44|8
1626599060000|2021-07-18 09:04:20|121.94|120.44|121.96|120.46|121.97|120.47|121.94|120.44|4
1626599070000|2021-07-18 09:04:30|121.98|120.48|122.03|120.53|122.03|120.53|121.98|120.48|8
1626599080000|2021-07-18 09:04:40|122.02|120.52|122.02|120.52|122.02|120.52|122.01|120.51|3
1626599090000|2021-07-18 09:04:50|122.03|120.53|122.05|120.55|122.05|120.55|122.02|120.52|5
1626599100000|2021-07-18 09:05:00|122.04|120.54|121.97|120.47|122.05|120.55|121.97|120.47|12
1626599110000|2021-07-18 09:05:10|121.96|120.46|121.95|120.45|121.97|120.47|121.95|120.45|6
1626599120000|2021-07-18 09:05:20|121.94|120.44|121.96|120.46|121.97|120.47|121.94|120.44|7
1626599130000|2021-07-18 09:05:30|121.97|120.47|121.96|120.46|121.97|120.47|121.96|120.46|2
1626599140000|2021-07-18 09:05:40|121.97|120.47|121.97|120.47|121.98|120.48|121.97|120.47|5
1626599160000|2021-07-18 09:06:00|121.96|120.46|121.97|120.47|121.99|120.49|121.96|120.46|10
1626599170000|2021-07-18 09:06:10|121.96|120.46|121.96|120.46|121.97|120.47|121.96|120.46|5
1626599180000|2021-07-18 09:06:20|121.97|120.47|122|120.5|122|120.5|121.96|120.46|5
1626599190000|2021-07-18 09:06:30|121.99|120.49|122|120.5|122|120.5|121.98|120.48|8
1626599200000|2021-07-18 09:06:40|121.98|120.48|121.96|120.46|121.98|120.48|121.95|120.45|6
1626599210000|2021-07-18 09:06:50|121.97|120.47|121.97|120.47|121.98|120.48|121.97|120.47|3
1626599220000|2021-07-18 09:07:00|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|3
1626599230000|2021-07-18 09:07:10|121.99|120.49|122.02|120.52|122.03|120.53|121.98|120.48|9
1626599240000|2021-07-18 09:07:20|122.03|120.53|122.01|120.51|122.03|120.53|122.01|120.51|7
1626599250000|2021-07-18 09:07:30|122.02|120.52|121.98|120.48|122.02|120.52|121.98|120.48|9
1626599260000|2021-07-18 09:07:40|121.97|120.47|121.97|120.47|121.98|120.48|121.97|120.47|9
1626599270000|2021-07-18 09:07:50|121.98|120.48|121.97|120.47|121.98|120.48|121.96|120.46|6
1626599280000|2021-07-18 09:08:00|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|3
1626599290000|2021-07-18 09:08:10|121.97|120.47|121.97|120.47|121.97|120.47|121.94|120.44|9
1626599300000|2021-07-18 09:08:20|121.98|120.48|122|120.5|122.01|120.51|121.98|120.48|14
1626599310000|2021-07-18 09:08:30|122.01|120.51|122.01|120.51|122.02|120.52|122|120.5|7
1626599320000|2021-07-18 09:08:40|122.02|120.52|122.01|120.51|122.02|120.52|122.01|120.51|2
1626599330000|2021-07-18 09:08:50|122|120.5|121.99|120.49|122.01|120.51|121.99|120.49|6
1626599340000|2021-07-18 09:09:00|122|120.5|122|120.5|122|120.5|121.99|120.49|9
1626599350000|2021-07-18 09:09:10|121.99|120.49|122.01|120.51|122.01|120.51|121.99|120.49|5
1626599370000|2021-07-18 09:09:30|122.02|120.52|122.04|120.54|122.05|120.55|122.02|120.52|9
1626599390000|2021-07-18 09:09:50|122.05|120.55|122.05|120.55|122.06|120.56|122.05|120.55|3
1626599400000|2021-07-18 09:10:00|122.04|120.54|121.96|120.46|122.04|120.54|121.96|120.46|9
1626599410000|2021-07-18 09:10:10|121.93|120.43|121.92|120.42|121.94|120.44|121.89|120.39|11
1626599420000|2021-07-18 09:10:20|121.93|120.43|121.84|120.34|121.93|120.43|121.84|120.34|15
1626599430000|2021-07-18 09:10:30|121.83|120.33|121.65|120.15|121.83|120.33|121.64|120.14|16
1626599440000|2021-07-18 09:10:40|121.66|120.16|121.79|120.29|121.79|120.29|121.66|120.16|16
1626599450000|2021-07-18 09:10:50|121.78|120.28|121.79|120.29|121.79|120.29|121.78|120.28|4
1626599460000|2021-07-18 09:11:00|121.8|120.3|121.78|120.28|121.8|120.3|121.76|120.26|7
1626599470000|2021-07-18 09:11:10|121.8|120.3|121.9|120.4|121.91|120.41|121.8|120.3|6
1626599480000|2021-07-18 09:11:20|121.91|120.41|121.91|120.41|121.91|120.41|121.91|120.41|1
1626599490000|2021-07-18 09:11:30|121.9|120.4|121.93|120.43|121.93|120.43|121.9|120.4|7
1626599500000|2021-07-18 09:11:40|121.92|120.42|121.91|120.41|121.92|120.42|121.9|120.4|4
1626599510000|2021-07-18 09:11:50|121.9|120.4|121.88|120.38|121.9|120.4|121.88|120.38|5
1626599520000|2021-07-18 09:12:00|121.89|120.39|121.93|120.43|121.93|120.43|121.89|120.39|7
1626599530000|2021-07-18 09:12:10|121.92|120.42|121.97|120.47|121.99|120.49|121.92|120.42|11
1626599540000|2021-07-18 09:12:20|121.96|120.46|121.88|120.38|121.96|120.46|121.88|120.38|10
1626599550000|2021-07-18 09:12:30|121.87|120.37|121.88|120.38|121.88|120.38|121.87|120.37|2
1626599560000|2021-07-18 09:12:40|121.87|120.37|121.88|120.38|121.88|120.38|121.87|120.37|2
1626599570000|2021-07-18 09:12:50|121.89|120.39|121.91|120.41|121.91|120.41|121.89|120.39|3
1626599580000|2021-07-18 09:13:00|121.92|120.42|121.9|120.4|121.92|120.42|121.9|120.4|7
1626599590000|2021-07-18 09:13:10|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|2
1626599610000|2021-07-18 09:13:30|121.91|120.41|121.96|120.46|121.96|120.46|121.9|120.4|11
1626599620000|2021-07-18 09:13:40|121.97|120.47|121.99|120.49|121.99|120.49|121.96|120.46|5
1626599630000|2021-07-18 09:13:50|121.98|120.48|121.96|120.46|121.98|120.48|121.96|120.46|3
1626599640000|2021-07-18 09:14:00|121.97|120.47|121.95|120.45|121.97|120.47|121.95|120.45|5
1626599650000|2021-07-18 09:14:10|121.96|120.46|121.95|120.45|121.96|120.46|121.94|120.44|10
1626599660000|2021-07-18 09:14:20|121.94|120.44|121.94|120.44|121.94|120.44|121.93|120.43|7
1626599670000|2021-07-18 09:14:30|121.92|120.42|121.89|120.39|121.92|120.42|121.89|120.39|8
1626599680000|2021-07-18 09:14:40|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626599690000|2021-07-18 09:14:50|121.87|120.37|121.87|120.37|121.88|120.38|121.87|120.37|7
1626599700000|2021-07-18 09:15:00|121.86|120.36|121.84|120.34|121.86|120.36|121.84|120.34|3
1626599710000|2021-07-18 09:15:10|121.83|120.33|121.8|120.3|121.83|120.33|121.8|120.3|4
1626599720000|2021-07-18 09:15:20|121.79|120.29|121.8|120.3|121.8|120.3|121.79|120.29|4
1626599730000|2021-07-18 09:15:30|121.79|120.29|121.79|120.29|121.79|120.29|121.78|120.28|3
1626599740000|2021-07-18 09:15:40|121.78|120.28|121.79|120.29|121.79|120.29|121.78|120.28|4
1626599750000|2021-07-18 09:15:50|121.78|120.28|121.78|120.28|121.78|120.28|121.76|120.26|5
1626599760000|2021-07-18 09:16:00|121.77|120.27|121.8|120.3|121.8|120.3|121.77|120.27|4
1626599770000|2021-07-18 09:16:10|121.79|120.29|121.77|120.27|121.79|120.29|121.77|120.27|5
1626599780000|2021-07-18 09:16:20|121.78|120.28|121.78|120.28|121.78|120.28|121.78|120.28|1
1626599790000|2021-07-18 09:16:30|121.77|120.27|121.78|120.28|121.78|120.28|121.77|120.27|4
1626599800000|2021-07-18 09:16:40|121.77|120.27|121.81|120.31|121.84|120.34|121.77|120.27|9
1626599810000|2021-07-18 09:16:50|121.79|120.29|121.79|120.29|121.79|120.29|121.77|120.27|13
1626599820000|2021-07-18 09:17:00|121.8|120.3|121.8|120.3|121.81|120.31|121.8|120.3|3
1626599840000|2021-07-18 09:17:20|121.81|120.31|121.81|120.31|121.81|120.31|121.8|120.3|3
1626599850000|2021-07-18 09:17:30|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|4
1626599860000|2021-07-18 09:17:40|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626599870000|2021-07-18 09:17:50|121.79|120.29|121.79|120.29|121.79|120.29|121.79|120.29|1
1626599890000|2021-07-18 09:18:10|121.78|120.28|121.78|120.28|121.78|120.28|121.78|120.28|1
1626599900000|2021-07-18 09:18:20|121.79|120.29|121.78|120.28|121.79|120.29|121.78|120.28|2
1626599910000|2021-07-18 09:18:30|121.79|120.29|121.78|120.28|121.79|120.29|121.78|120.28|2
1626599920000|2021-07-18 09:18:40|121.79|120.29|121.76|120.26|121.79|120.29|121.76|120.26|6
1626599930000|2021-07-18 09:18:50|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1626599940000|2021-07-18 09:19:00|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|3
1626599950000|2021-07-18 09:19:10|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1626599970000|2021-07-18 09:19:30|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|3
1626599980000|2021-07-18 09:19:40|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1626599990000|2021-07-18 09:19:50|121.76|120.26|121.76|120.26|121.76|120.26|121.75|120.25|3
1626600000000|2021-07-18 09:20:00|121.75|120.25|121.66|120.16|121.75|120.25|121.66|120.16|10
1626600010000|2021-07-18 09:20:10|121.65|120.15|121.65|120.15|121.65|120.15|121.64|120.14|3
1626600020000|2021-07-18 09:20:20|121.64|120.14|121.68|120.18|121.68|120.18|121.6|120.1|13
1626600030000|2021-07-18 09:20:30|121.67|120.17|121.66|120.16|121.68|120.18|121.66|120.16|4
1626600040000|2021-07-18 09:20:40|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|7
1626600050000|2021-07-18 09:20:50|121.66|120.16|121.66|120.16|121.67|120.17|121.66|120.16|5
1626600060000|2021-07-18 09:21:00|121.65|120.15|121.66|120.16|121.66|120.16|121.65|120.15|2
1626600070000|2021-07-18 09:21:10|121.67|120.17|121.65|120.15|121.67|120.17|121.65|120.15|3
1626600090000|2021-07-18 09:21:30|121.66|120.16|121.68|120.18|121.68|120.18|121.65|120.15|9
1626600100000|2021-07-18 09:21:40|121.69|120.19|121.71|120.21|121.71|120.21|121.69|120.19|3
1626600110000|2021-07-18 09:21:50|121.7|120.2|121.68|120.18|121.7|120.2|121.68|120.18|7
1626600120000|2021-07-18 09:22:00|121.67|120.17|121.63|120.13|121.68|120.18|121.63|120.13|9
1626600130000|2021-07-18 09:22:10|121.64|120.14|121.61|120.11|121.65|120.15|121.61|120.11|10
1626600140000|2021-07-18 09:22:20|121.62|120.12|121.61|120.11|121.62|120.12|121.6|120.1|12
1626600150000|2021-07-18 09:22:30|121.6|120.1|121.64|120.14|121.64|120.14|121.6|120.1|5
1626600160000|2021-07-18 09:22:40|121.65|120.15|121.67|120.17|121.68|120.18|121.64|120.14|7
1626600170000|2021-07-18 09:22:50|121.66|120.16|121.66|120.16|121.67|120.17|121.65|120.15|7
1626600180000|2021-07-18 09:23:00|121.65|120.15|121.66|120.16|121.67|120.17|121.64|120.14|12
1626600190000|2021-07-18 09:23:10|121.67|120.17|121.71|120.21|121.72|120.22|121.66|120.16|15
1626600200000|2021-07-18 09:23:20|121.72|120.22|121.72|120.22|121.75|120.25|121.71|120.21|15
1626600210000|2021-07-18 09:23:30|121.73|120.23|121.72|120.22|121.73|120.23|121.71|120.21|8
1626600220000|2021-07-18 09:23:40|121.71|120.21|121.7|120.2|121.72|120.22|121.7|120.2|4
1626600240000|2021-07-18 09:24:00|121.69|120.19|121.66|120.16|121.7|120.2|121.66|120.16|8
1626600250000|2021-07-18 09:24:10|121.67|120.17|121.64|120.14|121.67|120.17|121.64|120.14|8
1626600260000|2021-07-18 09:24:20|121.65|120.15|121.66|120.16|121.67|120.17|121.64|120.14|7
1626600270000|2021-07-18 09:24:30|121.65|120.15|121.66|120.16|121.67|120.17|121.65|120.15|4
1626600280000|2021-07-18 09:24:40|121.65|120.15|121.66|120.16|121.66|120.16|121.64|120.14|4
1626600300000|2021-07-18 09:25:00|121.65|120.15|121.62|120.12|121.65|120.15|121.62|120.12|4
1626600310000|2021-07-18 09:25:10|121.63|120.13|121.62|120.12|121.63|120.13|121.62|120.12|8
1626600320000|2021-07-18 09:25:20|121.63|120.13|121.65|120.15|121.66|120.16|121.63|120.13|11
1626600330000|2021-07-18 09:25:30|121.64|120.14|121.62|120.12|121.64|120.14|121.62|120.12|7
1626600340000|2021-07-18 09:25:40|121.63|120.13|121.66|120.16|121.66|120.16|121.63|120.13|4
1626600360000|2021-07-18 09:26:00|121.65|120.15|121.65|120.15|121.66|120.16|121.65|120.15|3
1626600370000|2021-07-18 09:26:10|121.64|120.14|121.65|120.15|121.65|120.15|121.64|120.14|2
1626600380000|2021-07-18 09:26:20|121.64|120.14|121.64|120.14|121.66|120.16|121.64|120.14|9
1626600390000|2021-07-18 09:26:30|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|5
1626600400000|2021-07-18 09:26:40|121.68|120.18|121.68|120.18|121.68|120.18|121.68|120.18|1
1626600410000|2021-07-18 09:26:50|121.69|120.19|121.71|120.21|121.72|120.22|121.69|120.19|5
1626600420000|2021-07-18 09:27:00|121.72|120.22|121.71|120.21|121.72|120.22|121.7|120.2|6
1626600430000|2021-07-18 09:27:10|121.72|120.22|121.74|120.24|121.74|120.24|121.71|120.21|7
1626600440000|2021-07-18 09:27:20|121.75|120.25|121.86|120.36|121.88|120.38|121.75|120.25|13
1626600450000|2021-07-18 09:27:30|121.87|120.37|121.86|120.36|121.87|120.37|121.85|120.35|10
1626600460000|2021-07-18 09:27:40|121.84|120.34|121.85|120.35|121.86|120.36|121.82|120.32|7
1626600470000|2021-07-18 09:27:50|121.86|120.36|121.82|120.32|121.86|120.36|121.82|120.32|7
1626600480000|2021-07-18 09:28:00|121.83|120.33|121.86|120.36|121.86|120.36|121.81|120.31|10
1626600490000|2021-07-18 09:28:10|121.85|120.35|121.85|120.35|121.85|120.35|121.85|120.35|1
1626600510000|2021-07-18 09:28:30|121.86|120.36|121.85|120.35|121.86|120.36|121.84|120.34|6
1626600520000|2021-07-18 09:28:40|121.86|120.36|121.89|120.39|121.89|120.39|121.86|120.36|6
1626600530000|2021-07-18 09:28:50|121.9|120.4|121.98|120.48|121.98|120.48|121.9|120.4|17
1626600540000|2021-07-18 09:29:00|121.99|120.49|121.95|120.45|121.99|120.49|121.95|120.45|5
1626600550000|2021-07-18 09:29:10|121.96|120.46|121.98|120.48|121.98|120.48|121.96|120.46|3
1626600560000|2021-07-18 09:29:20|121.97|120.47|121.96|120.46|121.97|120.47|121.96|120.46|2
1626600570000|2021-07-18 09:29:30|121.97|120.47|121.97|120.47|121.97|120.47|121.96|120.46|5
1626600580000|2021-07-18 09:29:40|121.96|120.46|121.99|120.49|121.99|120.49|121.96|120.46|5
1626600590000|2021-07-18 09:29:50|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626600600000|2021-07-18 09:30:00|121.98|120.48|121.95|120.45|121.98|120.48|121.95|120.45|6
1626600610000|2021-07-18 09:30:10|121.94|120.44|121.94|120.44|121.94|120.44|121.94|120.44|1
1626600620000|2021-07-18 09:30:20|121.95|120.45|121.95|120.45|121.95|120.45|121.94|120.44|3
1626600630000|2021-07-18 09:30:30|121.96|120.46|121.98|120.48|121.98|120.48|121.96|120.46|3
1626600660000|2021-07-18 09:31:00|121.97|120.47|121.97|120.47|121.97|120.47|121.97|120.47|1
1626600670000|2021-07-18 09:31:10|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626600690000|2021-07-18 09:31:30|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626600740000|2021-07-18 09:32:20|121.99|120.49|121.99|120.49|121.99|120.49|121.99|120.49|1
1626600760000|2021-07-18 09:32:40|122|120.5|122|120.5|122|120.5|122|120.5|1
1626600770000|2021-07-18 09:32:50|122.01|120.51|122|120.5|122.01|120.51|122|120.5|4
1626600780000|2021-07-18 09:33:00|122.01|120.51|122.01|120.51|122.01|120.51|122|120.5|7
1626600800000|2021-07-18 09:33:20|122|120.5|122.01|120.51|122.01|120.51|122|120.5|4
1626600810000|2021-07-18 09:33:30|122.02|120.52|122|120.5|122.02|120.52|122|120.5|3
1626600830000|2021-07-18 09:33:50|122.01|120.51|122.01|120.51|122.01|120.51|122|120.5|3
1626600860000|2021-07-18 09:34:20|122|120.5|122.01|120.51|122.01|120.51|122|120.5|2
1626600870000|2021-07-18 09:34:30|122|120.5|122.01|120.51|122.01|120.51|122|120.5|2
1626600880000|2021-07-18 09:34:40|122|120.5|121.99|120.49|122|120.5|121.99|120.49|4
1626600890000|2021-07-18 09:34:50|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626600900000|2021-07-18 09:35:00|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626600940000|2021-07-18 09:35:40|121.97|120.47|121.94|120.44|121.97|120.47|121.94|120.44|3
1626600950000|2021-07-18 09:35:50|121.93|120.43|121.93|120.43|121.93|120.43|121.92|120.42|3
1626600960000|2021-07-18 09:36:00|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|2
1626600970000|2021-07-18 09:36:10|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|2
1626600980000|2021-07-18 09:36:20|121.94|120.44|121.97|120.47|121.97|120.47|121.94|120.44|4
1626600990000|2021-07-18 09:36:30|121.98|120.48|121.99|120.49|122|120.5|121.98|120.48|4
1626601000000|2021-07-18 09:36:40|121.98|120.48|121.96|120.46|121.98|120.48|121.96|120.46|5
1626601010000|2021-07-18 09:36:50|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|2
1626601020000|2021-07-18 09:37:00|121.97|120.47|121.97|120.47|121.97|120.47|121.96|120.46|3
1626601030000|2021-07-18 09:37:10|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|2
1626601040000|2021-07-18 09:37:20|121.94|120.44|121.94|120.44|121.95|120.45|121.94|120.44|5
1626601050000|2021-07-18 09:37:30|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|4
1626601060000|2021-07-18 09:37:40|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|4
1626601070000|2021-07-18 09:37:50|121.97|120.47|122|120.5|122|120.5|121.97|120.47|3
1626601090000|2021-07-18 09:38:10|122.01|120.51|122.01|120.51|122.02|120.52|122.01|120.51|5
1626601110000|2021-07-18 09:38:30|122.02|120.52|122.03|120.53|122.03|120.53|122.01|120.51|4
1626601120000|2021-07-18 09:38:40|122.02|120.52|122.02|120.52|122.02|120.52|122.01|120.51|3
1626601130000|2021-07-18 09:38:50|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|2
1626601140000|2021-07-18 09:39:00|122.04|120.54|122.07|120.57|122.07|120.57|122.04|120.54|5
1626601150000|2021-07-18 09:39:10|122.06|120.56|122.08|120.58|122.08|120.58|122.06|120.56|3
1626601160000|2021-07-18 09:39:20|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|9
1626601180000|2021-07-18 09:39:40|122.1|120.6|122.12|120.62|122.12|120.62|122.1|120.6|3
1626601190000|2021-07-18 09:39:50|122.13|120.63|122.23|120.73|122.23|120.73|122.13|120.63|15
1626601200000|2021-07-18 09:40:00|122.22|120.72|122.19|120.69|122.23|120.73|122.17|120.67|11
1626601210000|2021-07-18 09:40:10|122.2|120.7|122.17|120.67|122.2|120.7|122.17|120.67|6
1626601230000|2021-07-18 09:40:30|122.18|120.68|122.18|120.68|122.2|120.7|122.18|120.68|7
1626601240000|2021-07-18 09:40:40|122.17|120.67|122.2|120.7|122.2|120.7|122.17|120.67|4
1626601250000|2021-07-18 09:40:50|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|5
1626601260000|2021-07-18 09:41:00|122.2|120.7|122.18|120.68|122.2|120.7|122.18|120.68|5
1626601270000|2021-07-18 09:41:10|122.19|120.69|122.21|120.71|122.21|120.71|122.18|120.68|7
1626601280000|2021-07-18 09:41:20|122.2|120.7|122.16|120.66|122.22|120.72|122.16|120.66|11
1626601290000|2021-07-18 09:41:30|122.15|120.65|122.15|120.65|122.16|120.66|122.15|120.65|5
1626601300000|2021-07-18 09:41:40|122.16|120.66|122.16|120.66|122.17|120.67|122.14|120.64|11
1626601310000|2021-07-18 09:41:50|122.17|120.67|122.22|120.72|122.22|120.72|122.16|120.66|11
1626601320000|2021-07-18 09:42:00|122.21|120.71|122.18|120.68|122.21|120.71|122.18|120.68|4
1626601330000|2021-07-18 09:42:10|122.17|120.67|122.15|120.65|122.17|120.67|122.15|120.65|3
1626601340000|2021-07-18 09:42:20|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|4
1626601350000|2021-07-18 09:42:30|122.16|120.66|122.16|120.66|122.17|120.67|122.16|120.66|3
1626601360000|2021-07-18 09:42:40|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|6
1626601370000|2021-07-18 09:42:50|122.17|120.67|122.18|120.68|122.19|120.69|122.17|120.67|6
1626601380000|2021-07-18 09:43:00|122.17|120.67|122.17|120.67|122.17|120.67|122.17|120.67|1
1626601390000|2021-07-18 09:43:10|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|4
1626601400000|2021-07-18 09:43:20|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|4
1626601410000|2021-07-18 09:43:30|122.18|120.68|122.18|120.68|122.18|120.68|122.17|120.67|3
1626601430000|2021-07-18 09:43:50|122.19|120.69|122.22|120.72|122.22|120.72|122.19|120.69|2
1626601440000|2021-07-18 09:44:00|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626601450000|2021-07-18 09:44:10|122.2|120.7|122.2|120.7|122.21|120.71|122.2|120.7|3
1626601460000|2021-07-18 09:44:20|122.19|120.69|122.19|120.69|122.2|120.7|122.18|120.68|10
1626601470000|2021-07-18 09:44:30|122.18|120.68|122.21|120.71|122.23|120.73|122.18|120.68|13
1626601480000|2021-07-18 09:44:40|122.2|120.7|122.17|120.67|122.2|120.7|122.17|120.67|4
1626601490000|2021-07-18 09:44:50|122.18|120.68|122.18|120.68|122.18|120.68|122.18|120.68|1
1626601500000|2021-07-18 09:45:00|122.17|120.67|122.18|120.68|122.19|120.69|122.17|120.67|4
1626601530000|2021-07-18 09:45:30|122.19|120.69|122.21|120.71|122.22|120.72|122.19|120.69|5
1626601540000|2021-07-18 09:45:40|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626601550000|2021-07-18 09:45:50|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|2
1626601570000|2021-07-18 09:46:10|122.23|120.73|122.23|120.73|122.23|120.73|122.22|120.72|5
1626601580000|2021-07-18 09:46:20|122.24|120.74|122.24|120.74|122.24|120.74|122.24|120.74|1
1626601590000|2021-07-18 09:46:30|122.25|120.75|122.36|120.86|122.36|120.86|122.25|120.75|11
1626601600000|2021-07-18 09:46:40|122.38|120.88|122.39|120.89|122.39|120.89|122.36|120.86|8
1626601610000|2021-07-18 09:46:50|122.4|120.9|122.34|120.84|122.4|120.9|122.34|120.84|9
1626601620000|2021-07-18 09:47:00|122.35|120.85|122.41|120.91|122.41|120.91|122.34|120.84|15
1626601630000|2021-07-18 09:47:10|122.42|120.92|122.39|120.89|122.45|120.95|122.39|120.89|12
1626601640000|2021-07-18 09:47:20|122.4|120.9|122.39|120.89|122.4|120.9|122.38|120.88|10
1626601650000|2021-07-18 09:47:30|122.38|120.88|122.42|120.92|122.42|120.92|122.38|120.88|11
1626601660000|2021-07-18 09:47:40|122.41|120.91|122.39|120.89|122.42|120.92|122.38|120.88|11
1626601670000|2021-07-18 09:47:50|122.4|120.9|122.4|120.9|122.41|120.91|122.39|120.89|7
1626601680000|2021-07-18 09:48:00|122.39|120.89|122.41|120.91|122.41|120.91|122.39|120.89|5
1626601690000|2021-07-18 09:48:10|122.42|120.92|122.42|120.92|122.42|120.92|122.41|120.91|5
1626601700000|2021-07-18 09:48:20|122.43|120.93|122.47|120.97|122.48|120.98|122.43|120.93|7
1626601710000|2021-07-18 09:48:30|122.48|120.98|122.48|120.98|122.48|120.98|122.47|120.97|5
1626601720000|2021-07-18 09:48:40|122.47|120.97|122.41|120.91|122.48|120.98|122.41|120.91|16
1626601730000|2021-07-18 09:48:50|122.39|120.89|122.49|120.99|122.5|121|122.39|120.89|16
1626601740000|2021-07-18 09:49:00|122.48|120.98|122.45|120.95|122.49|120.99|122.45|120.95|8
1626601750000|2021-07-18 09:49:10|122.46|120.96|122.44|120.94|122.46|120.96|122.44|120.94|5
1626601760000|2021-07-18 09:49:20|122.45|120.95|122.47|120.97|122.47|120.97|122.44|120.94|9
1626601770000|2021-07-18 09:49:30|122.46|120.96|122.43|120.93|122.46|120.96|122.43|120.93|8
1626601780000|2021-07-18 09:49:40|122.44|120.94|122.47|120.97|122.47|120.97|122.44|120.94|8
1626601790000|2021-07-18 09:49:50|122.48|120.98|122.5|121|122.51|121.01|122.48|120.98|7
1626601800000|2021-07-18 09:50:00|122.51|121.01|122.49|120.99|122.51|121.01|122.49|120.99|3
1626601810000|2021-07-18 09:50:10|122.48|120.98|122.41|120.91|122.48|120.98|122.4|120.9|13
1626601820000|2021-07-18 09:50:20|122.4|120.9|122.4|120.9|122.41|120.91|122.4|120.9|7
1626601830000|2021-07-18 09:50:30|122.38|120.88|122.38|120.88|122.4|120.9|122.38|120.88|9
1626601840000|2021-07-18 09:50:40|122.39|120.89|122.39|120.89|122.4|120.9|122.38|120.88|5
1626601850000|2021-07-18 09:50:50|122.4|120.9|122.39|120.89|122.4|120.9|122.39|120.89|4
1626601860000|2021-07-18 09:51:00|122.4|120.9|122.34|120.84|122.4|120.9|122.34|120.84|9
1626601870000|2021-07-18 09:51:10|122.33|120.83|122.32|120.82|122.35|120.85|122.3|120.8|9
1626601880000|2021-07-18 09:51:20|122.31|120.81|122.31|120.81|122.31|120.81|122.31|120.81|1
1626601890000|2021-07-18 09:51:30|122.33|120.83|122.34|120.84|122.35|120.85|122.33|120.83|6
1626601900000|2021-07-18 09:51:40|122.35|120.85|122.38|120.88|122.39|120.89|122.33|120.83|15
1626601910000|2021-07-18 09:51:50|122.39|120.89|122.37|120.87|122.39|120.89|122.36|120.86|5
1626601920000|2021-07-18 09:52:00|122.36|120.86|122.35|120.85|122.37|120.87|122.34|120.84|6
1626601930000|2021-07-18 09:52:10|122.34|120.84|122.3|120.8|122.34|120.84|122.3|120.8|7
1626601940000|2021-07-18 09:52:20|122.32|120.82|122.35|120.85|122.35|120.85|122.31|120.81|9
1626601950000|2021-07-18 09:52:30|122.34|120.84|122.33|120.83|122.35|120.85|122.33|120.83|10
1626601960000|2021-07-18 09:52:40|122.34|120.84|122.33|120.83|122.36|120.86|122.33|120.83|7
1626601970000|2021-07-18 09:52:50|122.32|120.82|122.35|120.85|122.36|120.86|122.32|120.82|8
1626601980000|2021-07-18 09:53:00|122.37|120.87|122.33|120.83|122.37|120.87|122.32|120.82|16
1626602000000|2021-07-18 09:53:20|122.32|120.82|122.29|120.79|122.33|120.83|122.28|120.78|8
1626602010000|2021-07-18 09:53:30|122.3|120.8|122.36|120.86|122.36|120.86|122.3|120.8|10
1626602020000|2021-07-18 09:53:40|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626602030000|2021-07-18 09:53:50|122.34|120.84|122.34|120.84|122.35|120.85|122.34|120.84|3
1626602040000|2021-07-18 09:54:00|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626602060000|2021-07-18 09:54:20|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1626602070000|2021-07-18 09:54:30|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1626602090000|2021-07-18 09:54:50|122.33|120.83|122.34|120.84|122.34|120.84|122.31|120.81|9
1626602100000|2021-07-18 09:55:00|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|3
1626602110000|2021-07-18 09:55:10|122.32|120.82|122.3|120.8|122.32|120.82|122.3|120.8|3
1626602120000|2021-07-18 09:55:20|122.29|120.79|122.28|120.78|122.3|120.8|122.26|120.76|7
1626602130000|2021-07-18 09:55:30|122.27|120.77|122.25|120.75|122.27|120.77|122.24|120.74|7
1626602140000|2021-07-18 09:55:40|122.24|120.74|122.24|120.74|122.25|120.75|122.23|120.73|4
1626602150000|2021-07-18 09:55:50|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|2
1626602160000|2021-07-18 09:56:00|122.23|120.73|122.26|120.76|122.26|120.76|122.23|120.73|5
1626602170000|2021-07-18 09:56:10|122.25|120.75|122.24|120.74|122.25|120.75|122.24|120.74|6
1626602180000|2021-07-18 09:56:20|122.25|120.75|122.22|120.72|122.25|120.75|122.22|120.72|9
1626602190000|2021-07-18 09:56:30|122.21|120.71|122.21|120.71|122.22|120.72|122.2|120.7|7
1626602200000|2021-07-18 09:56:40|122.2|120.7|122.18|120.68|122.2|120.7|122.18|120.68|3
1626602210000|2021-07-18 09:56:50|122.17|120.67|122.14|120.64|122.17|120.67|122.14|120.64|12
1626602220000|2021-07-18 09:57:00|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|11
1626602230000|2021-07-18 09:57:10|122.14|120.64|122.06|120.56|122.14|120.64|122.06|120.56|10
1626602240000|2021-07-18 09:57:20|122.07|120.57|122.02|120.52|122.07|120.57|122.02|120.52|6
1626602250000|2021-07-18 09:57:30|122.01|120.51|122.01|120.51|122.02|120.52|122.01|120.51|3
1626602260000|2021-07-18 09:57:40|122|120.5|122.01|120.51|122.01|120.51|122|120.5|6
1626602270000|2021-07-18 09:57:50|122|120.5|122.02|120.52|122.02|120.52|122|120.5|8
1626602280000|2021-07-18 09:58:00|122.01|120.51|122.02|120.52|122.03|120.53|122.01|120.51|6
1626602290000|2021-07-18 09:58:10|122.01|120.51|122.01|120.51|122.02|120.52|122.01|120.51|3
1626602300000|2021-07-18 09:58:20|122|120.5|122|120.5|122|120.5|121.99|120.49|5
1626602310000|2021-07-18 09:58:30|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|4
1626602320000|2021-07-18 09:58:40|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1626602330000|2021-07-18 09:58:50|121.97|120.47|121.94|120.44|121.97|120.47|121.94|120.44|12
1626602340000|2021-07-18 09:59:00|121.93|120.43|121.89|120.39|121.93|120.43|121.89|120.39|7
1626602350000|2021-07-18 09:59:10|121.88|120.38|121.88|120.38|121.91|120.41|121.87|120.37|11
1626602360000|2021-07-18 09:59:20|121.87|120.37|121.91|120.41|121.91|120.41|121.87|120.37|13
1626602370000|2021-07-18 09:59:30|121.9|120.4|121.91|120.41|121.92|120.42|121.89|120.39|13
1626602380000|2021-07-18 09:59:40|121.9|120.4|121.93|120.43|121.95|120.45|121.9|120.4|11
1626602390000|2021-07-18 09:59:50|121.92|120.42|121.89|120.39|121.93|120.43|121.89|120.39|6
1626602400000|2021-07-18 10:00:00|121.88|120.38|121.79|120.29|121.89|120.39|121.78|120.28|17
1626602410000|2021-07-18 10:00:10|121.78|120.28|121.73|120.23|121.79|120.29|121.73|120.23|9
1626602420000|2021-07-18 10:00:20|121.72|120.22|121.72|120.22|121.73|120.23|121.7|120.2|13
1626602430000|2021-07-18 10:00:30|121.73|120.23|121.73|120.23|121.75|120.25|121.73|120.23|7
1626602440000|2021-07-18 10:00:40|121.72|120.22|121.72|120.22|121.72|120.22|121.71|120.21|7
1626602450000|2021-07-18 10:00:50|121.71|120.21|121.69|120.19|121.71|120.21|121.69|120.19|5
1626602460000|2021-07-18 10:01:00|121.7|120.2|121.67|120.17|121.7|120.2|121.67|120.17|2
1626602470000|2021-07-18 10:01:10|121.68|120.18|121.69|120.19|121.69|120.19|121.67|120.17|6
1626602480000|2021-07-18 10:01:20|121.7|120.2|121.7|120.2|121.74|120.24|121.69|120.19|15
1626602490000|2021-07-18 10:01:30|121.69|120.19|121.65|120.15|121.69|120.19|121.63|120.13|8
1626602500000|2021-07-18 10:01:40|121.67|120.17|121.63|120.13|121.67|120.17|121.63|120.13|14
1626602510000|2021-07-18 10:01:50|121.64|120.14|121.65|120.15|121.68|120.18|121.64|120.14|10
1626602520000|2021-07-18 10:02:00|121.66|120.16|121.66|120.16|121.66|120.16|121.66|120.16|1
1626602530000|2021-07-18 10:02:10|121.67|120.17|121.66|120.16|121.68|120.18|121.66|120.16|6
1626602540000|2021-07-18 10:02:20|121.67|120.17|121.67|120.17|121.68|120.18|121.66|120.16|5
1626602550000|2021-07-18 10:02:30|121.68|120.18|121.65|120.15|121.68|120.18|121.65|120.15|10
1626602560000|2021-07-18 10:02:40|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|2
1626602570000|2021-07-18 10:02:50|121.64|120.14|121.6|120.1|121.65|120.15|121.6|120.1|3
1626602580000|2021-07-18 10:03:00|121.59|120.09|121.55|120.05|121.59|120.09|121.55|120.05|16
1626602590000|2021-07-18 10:03:10|121.53|120.03|121.51|120.01|121.53|120.03|121.51|120.01|9
1626602600000|2021-07-18 10:03:20|121.52|120.02|121.49|119.99|121.52|120.02|121.47|119.97|11
1626602610000|2021-07-18 10:03:30|121.5|120|121.47|119.97|121.5|120|121.46|119.96|7
1626602620000|2021-07-18 10:03:40|121.48|119.98|121.5|120|121.52|120.02|121.47|119.97|13
1626602630000|2021-07-18 10:03:50|121.49|119.99|121.5|120|121.5|120|121.48|119.98|6
1626602640000|2021-07-18 10:04:00|121.49|119.99|121.52|120.02|121.52|120.02|121.49|119.99|2
1626602650000|2021-07-18 10:04:10|121.54|120.04|121.51|120.01|121.54|120.04|121.51|120.01|7
1626602660000|2021-07-18 10:04:20|121.5|120|121.49|119.99|121.52|120.02|121.49|119.99|6
1626602670000|2021-07-18 10:04:30|121.5|120|121.41|119.91|121.5|120|121.39|119.89|16
1626602680000|2021-07-18 10:04:40|121.42|119.92|121.4|119.9|121.42|119.92|121.4|119.9|11
1626602690000|2021-07-18 10:04:50|121.39|119.89|121.39|119.89|121.41|119.91|121.38|119.88|13
1626602700000|2021-07-18 10:05:00|121.4|119.9|121.4|119.9|121.41|119.91|121.36|119.86|18
1626602710000|2021-07-18 10:05:10|121.41|119.91|121.43|119.93|121.46|119.96|121.4|119.9|14
1626602720000|2021-07-18 10:05:20|121.42|119.92|121.38|119.88|121.42|119.92|121.37|119.87|13
1626602730000|2021-07-18 10:05:30|121.39|119.89|121.42|119.92|121.42|119.92|121.39|119.89|9
1626602740000|2021-07-18 10:05:40|121.41|119.91|121.44|119.94|121.44|119.94|121.41|119.91|10
1626602750000|2021-07-18 10:05:50|121.45|119.95|121.46|119.96|121.46|119.96|121.45|119.95|4
1626602760000|2021-07-18 10:06:00|121.45|119.95|121.43|119.93|121.45|119.95|121.43|119.93|2
1626602770000|2021-07-18 10:06:10|121.44|119.94|121.44|119.94|121.44|119.94|121.43|119.93|7
1626602780000|2021-07-18 10:06:20|121.43|119.93|121.49|119.99|121.49|119.99|121.43|119.93|7
1626602790000|2021-07-18 10:06:30|121.5|120|121.54|120.04|121.54|120.04|121.49|119.99|11
1626602800000|2021-07-18 10:06:40|121.53|120.03|121.54|120.04|121.55|120.05|121.53|120.03|8
1626602810000|2021-07-18 10:06:50|121.55|120.05|121.59|120.09|121.63|120.13|121.55|120.05|12
1626602820000|2021-07-18 10:07:00|121.58|120.08|121.62|120.12|121.63|120.13|121.58|120.08|8
1626602830000|2021-07-18 10:07:10|121.63|120.13|121.65|120.15|121.66|120.16|121.63|120.13|5
1626602840000|2021-07-18 10:07:20|121.66|120.16|121.64|120.14|121.66|120.16|121.64|120.14|7
1626602850000|2021-07-18 10:07:30|121.65|120.15|121.62|120.12|121.65|120.15|121.62|120.12|6
1626602860000|2021-07-18 10:07:40|121.6|120.1|121.54|120.04|121.6|120.1|121.53|120.03|13
1626602870000|2021-07-18 10:07:50|121.53|120.03|121.45|119.95|121.53|120.03|121.45|119.95|12
1626602880000|2021-07-18 10:08:00|121.44|119.94|121.46|119.96|121.46|119.96|121.43|119.93|5
1626602890000|2021-07-18 10:08:10|121.45|119.95|121.44|119.94|121.46|119.96|121.44|119.94|6
1626602900000|2021-07-18 10:08:20|121.45|119.95|121.45|119.95|121.45|119.95|121.45|119.95|1
1626602910000|2021-07-18 10:08:30|121.46|119.96|121.46|119.96|121.47|119.97|121.46|119.96|5
1626602920000|2021-07-18 10:08:40|121.47|119.97|121.46|119.96|121.48|119.98|121.46|119.96|6
1626602940000|2021-07-18 10:09:00|121.45|119.95|121.45|119.95|121.46|119.96|121.45|119.95|5
1626602950000|2021-07-18 10:09:10|121.44|119.94|121.42|119.92|121.44|119.94|121.42|119.92|3
1626602960000|2021-07-18 10:09:20|121.41|119.91|121.37|119.87|121.41|119.91|121.37|119.87|10
1626602970000|2021-07-18 10:09:30|121.36|119.86|121.34|119.84|121.37|119.87|121.33|119.83|10
1626602980000|2021-07-18 10:09:40|121.35|119.85|121.38|119.88|121.38|119.88|121.35|119.85|4
1626602990000|2021-07-18 10:09:50|121.37|119.87|121.44|119.94|121.44|119.94|121.37|119.87|12
1626603000000|2021-07-18 10:10:00|121.45|119.95|121.46|119.96|121.46|119.96|121.45|119.95|2
1626603010000|2021-07-18 10:10:10|121.47|119.97|121.43|119.93|121.47|119.97|121.43|119.93|7
1626603020000|2021-07-18 10:10:20|121.44|119.94|121.4|119.9|121.45|119.95|121.39|119.89|6
1626603030000|2021-07-18 10:10:30|121.39|119.89|121.32|119.82|121.39|119.89|121.32|119.82|7
1626603040000|2021-07-18 10:10:40|121.33|119.83|121.34|119.84|121.35|119.85|121.32|119.82|10
1626603050000|2021-07-18 10:10:50|121.35|119.85|121.4|119.9|121.41|119.91|121.35|119.85|11
1626603060000|2021-07-18 10:11:00|121.41|119.91|121.39|119.89|121.42|119.92|121.39|119.89|7
1626603070000|2021-07-18 10:11:10|121.4|119.9|121.42|119.92|121.42|119.92|121.4|119.9|4
1626603080000|2021-07-18 10:11:20|121.41|119.91|121.39|119.89|121.41|119.91|121.39|119.89|9
1626603090000|2021-07-18 10:11:30|121.4|119.9|121.41|119.91|121.41|119.91|121.4|119.9|2
1626603100000|2021-07-18 10:11:40|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1626603110000|2021-07-18 10:11:50|121.41|119.91|121.37|119.87|121.41|119.91|121.37|119.87|5
1626603120000|2021-07-18 10:12:00|121.38|119.88|121.37|119.87|121.38|119.88|121.37|119.87|4
1626603130000|2021-07-18 10:12:10|121.38|119.88|121.31|119.81|121.38|119.88|121.31|119.81|8
1626603140000|2021-07-18 10:12:20|121.32|119.82|121.32|119.82|121.34|119.84|121.31|119.81|7
1626603150000|2021-07-18 10:12:30|121.33|119.83|121.36|119.86|121.36|119.86|121.33|119.83|8
1626603160000|2021-07-18 10:12:40|121.35|119.85|121.31|119.81|121.35|119.85|121.31|119.81|9
1626603170000|2021-07-18 10:12:50|121.32|119.82|121.22|119.72|121.32|119.82|121.22|119.72|11
1626603180000|2021-07-18 10:13:00|121.2|119.7|121.32|119.82|121.32|119.82|121.2|119.7|15
1626603190000|2021-07-18 10:13:10|121.31|119.81|121.24|119.74|121.31|119.81|121.23|119.73|10
1626603200000|2021-07-18 10:13:20|121.25|119.75|121.25|119.75|121.25|119.75|121.24|119.74|7
1626603210000|2021-07-18 10:13:30|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626603220000|2021-07-18 10:13:40|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626603230000|2021-07-18 10:13:50|121.24|119.74|121.25|119.75|121.28|119.78|121.24|119.74|9
1626603240000|2021-07-18 10:14:00|121.23|119.73|121.19|119.69|121.23|119.73|121.18|119.68|18
1626603250000|2021-07-18 10:14:10|121.18|119.68|121.19|119.69|121.2|119.7|121.16|119.66|15
1626603260000|2021-07-18 10:14:20|121.2|119.7|121.24|119.74|121.24|119.74|121.19|119.69|8
1626603270000|2021-07-18 10:14:30|121.23|119.73|121.22|119.72|121.23|119.73|121.21|119.71|6
1626603280000|2021-07-18 10:14:40|121.23|119.73|121.21|119.71|121.23|119.73|121.21|119.71|7
1626603290000|2021-07-18 10:14:50|121.2|119.7|121.2|119.7|121.22|119.72|121.2|119.7|9
1626603300000|2021-07-18 10:15:00|121.21|119.71|121.17|119.67|121.21|119.71|121.16|119.66|7
1626603310000|2021-07-18 10:15:10|121.18|119.68|121.2|119.7|121.21|119.71|121.18|119.68|11
1626603320000|2021-07-18 10:15:20|121.21|119.71|121.24|119.74|121.24|119.74|121.2|119.7|8
1626603330000|2021-07-18 10:15:30|121.25|119.75|121.26|119.76|121.26|119.76|121.25|119.75|2
1626603340000|2021-07-18 10:15:40|121.23|119.73|121.28|119.78|121.28|119.78|121.22|119.72|12
1626603350000|2021-07-18 10:15:50|121.27|119.77|121.29|119.79|121.29|119.79|121.27|119.77|5
1626603360000|2021-07-18 10:16:00|121.3|119.8|121.32|119.82|121.32|119.82|121.3|119.8|9
1626603370000|2021-07-18 10:16:10|121.31|119.81|121.24|119.74|121.32|119.82|121.23|119.73|16
1626603380000|2021-07-18 10:16:20|121.23|119.73|121.26|119.76|121.27|119.77|121.23|119.73|7
1626603390000|2021-07-18 10:16:30|121.27|119.77|121.28|119.78|121.3|119.8|121.26|119.76|9
1626603400000|2021-07-18 10:16:40|121.29|119.79|121.3|119.8|121.31|119.81|121.29|119.79|6
1626603410000|2021-07-18 10:16:50|121.31|119.81|121.31|119.81|121.31|119.81|121.31|119.81|1
1626603420000|2021-07-18 10:17:00|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|4
1626603430000|2021-07-18 10:17:10|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|10
1626603440000|2021-07-18 10:17:20|121.3|119.8|121.3|119.8|121.3|119.8|121.28|119.78|5
1626603450000|2021-07-18 10:17:30|121.29|119.79|121.32|119.82|121.34|119.84|121.29|119.79|14
1626603460000|2021-07-18 10:17:40|121.33|119.83|121.33|119.83|121.34|119.84|121.32|119.82|6
1626603470000|2021-07-18 10:17:50|121.34|119.84|121.39|119.89|121.39|119.89|121.34|119.84|6
1626603480000|2021-07-18 10:18:00|121.4|119.9|121.46|119.96|121.46|119.96|121.4|119.9|9
1626603490000|2021-07-18 10:18:10|121.45|119.95|121.43|119.93|121.46|119.96|121.43|119.93|8
1626603500000|2021-07-18 10:18:20|121.42|119.92|121.4|119.9|121.42|119.92|121.38|119.88|9
1626603510000|2021-07-18 10:18:30|121.39|119.89|121.39|119.89|121.42|119.92|121.38|119.88|15
1626603520000|2021-07-18 10:18:40|121.4|119.9|121.4|119.9|121.4|119.9|121.39|119.89|5
1626603530000|2021-07-18 10:18:50|121.41|119.91|121.42|119.92|121.43|119.93|121.4|119.9|10
1626603540000|2021-07-18 10:19:00|121.41|119.91|121.42|119.92|121.42|119.92|121.4|119.9|8
1626603550000|2021-07-18 10:19:10|121.43|119.93|121.42|119.92|121.43|119.93|121.41|119.91|10
1626603560000|2021-07-18 10:19:20|121.43|119.93|121.43|119.93|121.43|119.93|121.42|119.92|5
1626603570000|2021-07-18 10:19:30|121.45|119.95|121.47|119.97|121.47|119.97|121.45|119.95|5
1626603580000|2021-07-18 10:19:40|121.48|119.98|121.48|119.98|121.5|120|121.47|119.97|10
1626603590000|2021-07-18 10:19:50|121.47|119.97|121.47|119.97|121.48|119.98|121.44|119.94|9
1626603600000|2021-07-18 10:20:00|121.48|119.98|121.47|119.97|121.48|119.98|121.47|119.97|8
1626603610000|2021-07-18 10:20:10|121.48|119.98|121.52|120.02|121.53|120.03|121.48|119.98|7
1626603620000|2021-07-18 10:20:20|121.54|120.04|121.55|120.05|121.56|120.06|121.53|120.03|7
1626603630000|2021-07-18 10:20:30|121.54|120.04|121.51|120.01|121.54|120.04|121.49|119.99|9
1626603640000|2021-07-18 10:20:40|121.52|120.02|121.54|120.04|121.55|120.05|121.52|120.02|5
1626603650000|2021-07-18 10:20:50|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|7
1626603660000|2021-07-18 10:21:00|121.54|120.04|121.56|120.06|121.56|120.06|121.53|120.03|5
1626603670000|2021-07-18 10:21:10|121.57|120.07|121.58|120.08|121.58|120.08|121.56|120.06|10
1626603680000|2021-07-18 10:21:20|121.57|120.07|121.55|120.05|121.57|120.07|121.55|120.05|7
1626603690000|2021-07-18 10:21:30|121.56|120.06|121.59|120.09|121.59|120.09|121.55|120.05|6
1626603700000|2021-07-18 10:21:40|121.58|120.08|121.58|120.08|121.59|120.09|121.58|120.08|7
1626603710000|2021-07-18 10:21:50|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|3
1626603720000|2021-07-18 10:22:00|121.58|120.08|121.59|120.09|121.6|120.1|121.58|120.08|4
1626603730000|2021-07-18 10:22:10|121.6|120.1|121.63|120.13|121.65|120.15|121.59|120.09|13
1626603740000|2021-07-18 10:22:20|121.62|120.12|121.64|120.14|121.64|120.14|121.62|120.12|9
1626603750000|2021-07-18 10:22:30|121.66|120.16|121.7|120.2|121.7|120.2|121.66|120.16|5
1626603760000|2021-07-18 10:22:40|121.69|120.19|121.66|120.16|121.69|120.19|121.65|120.15|8
1626603770000|2021-07-18 10:22:50|121.67|120.17|121.69|120.19|121.69|120.19|121.66|120.16|7
1626603780000|2021-07-18 10:23:00|121.68|120.18|121.66|120.16|121.68|120.18|121.63|120.13|6
1626603790000|2021-07-18 10:23:10|121.68|120.18|121.72|120.22|121.72|120.22|121.68|120.18|8
1626603800000|2021-07-18 10:23:20|121.73|120.23|121.74|120.24|121.74|120.24|121.72|120.22|4
1626603810000|2021-07-18 10:23:30|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|8
1626603830000|2021-07-18 10:23:50|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1626603840000|2021-07-18 10:24:00|121.76|120.26|121.76|120.26|121.76|120.26|121.75|120.25|3
1626603850000|2021-07-18 10:24:10|121.75|120.25|121.74|120.24|121.75|120.25|121.72|120.22|10
1626603870000|2021-07-18 10:24:30|121.73|120.23|121.69|120.19|121.73|120.23|121.69|120.19|7
1626603880000|2021-07-18 10:24:40|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|2
1626603890000|2021-07-18 10:24:50|121.71|120.21|121.74|120.24|121.74|120.24|121.71|120.21|4
1626603900000|2021-07-18 10:25:00|121.73|120.23|121.73|120.23|121.74|120.24|121.73|120.23|5
1626603910000|2021-07-18 10:25:10|121.74|120.24|121.74|120.24|121.74|120.24|121.74|120.24|1
1626603930000|2021-07-18 10:25:30|121.75|120.25|121.74|120.24|121.75|120.25|121.74|120.24|2
1626603940000|2021-07-18 10:25:40|121.75|120.25|121.76|120.26|121.76|120.26|121.74|120.24|4
1626603950000|2021-07-18 10:25:50|121.75|120.25|121.75|120.25|121.76|120.26|121.75|120.25|5
1626603960000|2021-07-18 10:26:00|121.74|120.24|121.74|120.24|121.74|120.24|121.74|120.24|1
1626603980000|2021-07-18 10:26:20|121.75|120.25|121.77|120.27|121.79|120.29|121.75|120.25|8
1626603990000|2021-07-18 10:26:30|121.78|120.28|121.8|120.3|121.8|120.3|121.76|120.26|11
1626604000000|2021-07-18 10:26:40|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|2
1626604010000|2021-07-18 10:26:50|121.81|120.31|121.85|120.35|121.86|120.36|121.81|120.31|11
1626604020000|2021-07-18 10:27:00|121.84|120.34|121.83|120.33|121.84|120.34|121.83|120.33|2
1626604030000|2021-07-18 10:27:10|121.82|120.32|121.78|120.28|121.82|120.32|121.78|120.28|4
1626604040000|2021-07-18 10:27:20|121.79|120.29|121.79|120.29|121.79|120.29|121.79|120.29|1
1626604050000|2021-07-18 10:27:30|121.78|120.28|121.76|120.26|121.78|120.28|121.76|120.26|2
1626604060000|2021-07-18 10:27:40|121.77|120.27|121.79|120.29|121.79|120.29|121.76|120.26|7
1626604070000|2021-07-18 10:27:50|121.78|120.28|121.75|120.25|121.78|120.28|121.73|120.23|10
1626604080000|2021-07-18 10:28:00|121.74|120.24|121.79|120.29|121.8|120.3|121.74|120.24|10
1626604090000|2021-07-18 10:28:10|121.8|120.3|121.81|120.31|121.81|120.31|121.79|120.29|8
1626604100000|2021-07-18 10:28:20|121.82|120.32|121.85|120.35|121.86|120.36|121.82|120.32|6
1626604110000|2021-07-18 10:28:30|121.86|120.36|121.86|120.36|121.87|120.37|121.86|120.36|3
1626604120000|2021-07-18 10:28:40|121.87|120.37|121.9|120.4|121.9|120.4|121.85|120.35|9
1626604130000|2021-07-18 10:28:50|121.91|120.41|121.97|120.47|121.97|120.47|121.91|120.41|6
1626604140000|2021-07-18 10:29:00|121.96|120.46|121.93|120.43|121.96|120.46|121.92|120.42|13
1626604150000|2021-07-18 10:29:10|121.92|120.42|121.92|120.42|121.93|120.43|121.92|120.42|5
1626604160000|2021-07-18 10:29:20|121.93|120.43|121.93|120.43|121.94|120.44|121.93|120.43|7
1626604170000|2021-07-18 10:29:30|121.94|120.44|121.95|120.45|121.95|120.45|121.93|120.43|6
1626604180000|2021-07-18 10:29:40|121.94|120.44|121.93|120.43|121.95|120.45|121.92|120.42|8
1626604190000|2021-07-18 10:29:50|121.92|120.42|121.87|120.37|121.92|120.42|121.87|120.37|7
1626604200000|2021-07-18 10:30:00|121.86|120.36|121.76|120.26|121.86|120.36|121.75|120.25|15
1626604210000|2021-07-18 10:30:10|121.77|120.27|121.77|120.27|121.77|120.27|121.76|120.26|5
1626604220000|2021-07-18 10:30:20|121.76|120.26|121.8|120.3|121.8|120.3|121.76|120.26|5
1626604230000|2021-07-18 10:30:30|121.81|120.31|121.84|120.34|121.84|120.34|121.81|120.31|6
1626604240000|2021-07-18 10:30:40|121.85|120.35|121.85|120.35|121.85|120.35|121.84|120.34|5
1626604250000|2021-07-18 10:30:50|121.86|120.36|121.87|120.37|121.88|120.38|121.86|120.36|4
1626604260000|2021-07-18 10:31:00|121.88|120.38|121.87|120.37|121.88|120.38|121.86|120.36|8
1626604270000|2021-07-18 10:31:10|121.86|120.36|121.82|120.32|121.86|120.36|121.81|120.31|12
1626604280000|2021-07-18 10:31:20|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|3
1626604290000|2021-07-18 10:31:30|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|2
1626604300000|2021-07-18 10:31:40|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|8
1626604310000|2021-07-18 10:31:50|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626604320000|2021-07-18 10:32:00|121.79|120.29|121.77|120.27|121.79|120.29|121.77|120.27|3
1626604330000|2021-07-18 10:32:10|121.78|120.28|121.75|120.25|121.78|120.28|121.74|120.24|8
1626604340000|2021-07-18 10:32:20|121.74|120.24|121.74|120.24|121.74|120.24|121.74|120.24|1
1626604360000|2021-07-18 10:32:40|121.73|120.23|121.69|120.19|121.73|120.23|121.69|120.19|9
1626604370000|2021-07-18 10:32:50|121.7|120.2|121.74|120.24|121.74|120.24|121.7|120.2|5
1626604390000|2021-07-18 10:33:10|121.73|120.23|121.71|120.21|121.73|120.23|121.71|120.21|3
1626604400000|2021-07-18 10:33:20|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|6
1626604410000|2021-07-18 10:33:30|121.7|120.2|121.71|120.21|121.71|120.21|121.69|120.19|6
1626604420000|2021-07-18 10:33:40|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|4
1626604430000|2021-07-18 10:33:50|121.7|120.2|121.67|120.17|121.7|120.2|121.67|120.17|9
1626604440000|2021-07-18 10:34:00|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|2
1626604450000|2021-07-18 10:34:10|121.66|120.16|121.62|120.12|121.67|120.17|121.62|120.12|9
1626604460000|2021-07-18 10:34:20|121.61|120.11|121.61|120.11|121.63|120.13|121.61|120.11|8
1626604470000|2021-07-18 10:34:30|121.6|120.1|121.59|120.09|121.61|120.11|121.59|120.09|4
1626604480000|2021-07-18 10:34:40|121.6|120.1|121.6|120.1|121.6|120.1|121.59|120.09|3
1626604490000|2021-07-18 10:34:50|121.59|120.09|121.59|120.09|121.59|120.09|121.57|120.07|7
1626604500000|2021-07-18 10:35:00|121.58|120.08|121.55|120.05|121.58|120.08|121.54|120.04|9
1626604520000|2021-07-18 10:35:20|121.53|120.03|121.47|119.97|121.53|120.03|121.47|119.97|9
1626604530000|2021-07-18 10:35:30|121.45|119.95|121.41|119.91|121.46|119.96|121.41|119.91|12
1626604540000|2021-07-18 10:35:40|121.42|119.92|121.4|119.9|121.42|119.92|121.39|119.89|5
1626604550000|2021-07-18 10:35:50|121.41|119.91|121.41|119.91|121.42|119.92|121.41|119.91|5
1626604560000|2021-07-18 10:36:00|121.4|119.9|121.38|119.88|121.4|119.9|121.35|119.85|11
1626604570000|2021-07-18 10:36:10|121.39|119.89|121.39|119.89|121.4|119.9|121.39|119.89|3
1626604580000|2021-07-18 10:36:20|121.38|119.88|121.39|119.89|121.4|119.9|121.38|119.88|6
1626604590000|2021-07-18 10:36:30|121.4|119.9|121.39|119.89|121.4|119.9|121.38|119.88|4
1626604600000|2021-07-18 10:36:40|121.4|119.9|121.4|119.9|121.41|119.91|121.4|119.9|3
1626604610000|2021-07-18 10:36:50|121.41|119.91|121.4|119.9|121.41|119.91|121.4|119.9|2
1626604620000|2021-07-18 10:37:00|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|4
1626604630000|2021-07-18 10:37:10|121.44|119.94|121.42|119.92|121.44|119.94|121.42|119.92|3
1626604640000|2021-07-18 10:37:20|121.43|119.93|121.42|119.92|121.44|119.94|121.42|119.92|8
1626604650000|2021-07-18 10:37:30|121.41|119.91|121.39|119.89|121.42|119.92|121.39|119.89|7
1626604660000|2021-07-18 10:37:40|121.38|119.88|121.35|119.85|121.38|119.88|121.35|119.85|3
1626604670000|2021-07-18 10:37:50|121.34|119.84|121.36|119.86|121.37|119.87|121.34|119.84|9
1626604680000|2021-07-18 10:38:00|121.37|119.87|121.37|119.87|121.38|119.88|121.36|119.86|15
1626604690000|2021-07-18 10:38:10|121.38|119.88|121.4|119.9|121.4|119.9|121.37|119.87|8
1626604700000|2021-07-18 10:38:20|121.41|119.91|121.4|119.9|121.41|119.91|121.4|119.9|2
1626604710000|2021-07-18 10:38:30|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|4
1626604740000|2021-07-18 10:39:00|121.39|119.89|121.4|119.9|121.41|119.91|121.39|119.89|4
1626604750000|2021-07-18 10:39:10|121.41|119.91|121.39|119.89|121.42|119.92|121.39|119.89|6
1626604760000|2021-07-18 10:39:20|121.4|119.9|121.39|119.89|121.4|119.9|121.39|119.89|2
1626604770000|2021-07-18 10:39:30|121.4|119.9|121.4|119.9|121.41|119.91|121.4|119.9|3
1626604780000|2021-07-18 10:39:40|121.39|119.89|121.39|119.89|121.39|119.89|121.38|119.88|3
1626604790000|2021-07-18 10:39:50|121.38|119.88|121.39|119.89|121.39|119.89|121.38|119.88|4
1626604800000|2021-07-18 10:40:00|121.4|119.9|121.39|119.89|121.4|119.9|121.39|119.89|4
1626604810000|2021-07-18 10:40:10|121.4|119.9|121.41|119.91|121.41|119.91|121.39|119.89|4
1626604830000|2021-07-18 10:40:30|121.44|119.94|121.44|119.94|121.46|119.96|121.44|119.94|5
1626604840000|2021-07-18 10:40:40|121.43|119.93|121.54|120.04|121.54|120.04|121.43|119.93|17
1626604850000|2021-07-18 10:40:50|121.53|120.03|121.52|120.02|121.54|120.04|121.51|120.01|15
1626604860000|2021-07-18 10:41:00|121.51|120.01|121.53|120.03|121.54|120.04|121.51|120.01|11
1626604870000|2021-07-18 10:41:10|121.54|120.04|121.53|120.03|121.54|120.04|121.53|120.03|4
1626604880000|2021-07-18 10:41:20|121.54|120.04|121.55|120.05|121.55|120.05|121.52|120.02|10
1626604890000|2021-07-18 10:41:30|121.56|120.06|121.55|120.05|121.57|120.07|121.55|120.05|4
1626604900000|2021-07-18 10:41:40|121.56|120.06|121.53|120.03|121.56|120.06|121.52|120.02|10
1626604910000|2021-07-18 10:41:50|121.52|120.02|121.49|119.99|121.52|120.02|121.49|119.99|7
1626604920000|2021-07-18 10:42:00|121.5|120|121.42|119.92|121.5|120|121.39|119.89|12
1626604930000|2021-07-18 10:42:10|121.41|119.91|121.4|119.9|121.43|119.93|121.39|119.89|6
1626604940000|2021-07-18 10:42:20|121.42|119.92|121.44|119.94|121.45|119.95|121.42|119.92|5
1626604950000|2021-07-18 10:42:30|121.45|119.95|121.45|119.95|121.45|119.95|121.44|119.94|3
1626604960000|2021-07-18 10:42:40|121.44|119.94|121.48|119.98|121.48|119.98|121.44|119.94|4
1626604970000|2021-07-18 10:42:50|121.49|119.99|121.49|119.99|121.49|119.99|121.49|119.99|1
1626604980000|2021-07-18 10:43:00|121.48|119.98|121.49|119.99|121.49|119.99|121.47|119.97|8
1626604990000|2021-07-18 10:43:10|121.48|119.98|121.48|119.98|121.49|119.99|121.48|119.98|7
1626605000000|2021-07-18 10:43:20|121.5|120|121.45|119.95|121.5|120|121.45|119.95|10
1626605010000|2021-07-18 10:43:30|121.44|119.94|121.47|119.97|121.47|119.97|121.44|119.94|5
1626605020000|2021-07-18 10:43:40|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1626605030000|2021-07-18 10:43:50|121.47|119.97|121.49|119.99|121.49|119.99|121.47|119.97|5
1626605040000|2021-07-18 10:44:00|121.48|119.98|121.47|119.97|121.49|119.99|121.47|119.97|9
1626605050000|2021-07-18 10:44:10|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|5
1626605060000|2021-07-18 10:44:20|121.47|119.97|121.47|119.97|121.48|119.98|121.47|119.97|3
1626605070000|2021-07-18 10:44:30|121.48|119.98|121.51|120.01|121.51|120.01|121.47|119.97|9
1626605080000|2021-07-18 10:44:40|121.5|120|121.5|120|121.52|120.02|121.5|120|6
1626605090000|2021-07-18 10:44:50|121.51|120.01|121.53|120.03|121.53|120.03|121.5|120|11
1626605100000|2021-07-18 10:45:00|121.52|120.02|121.45|119.95|121.52|120.02|121.45|119.95|12
1626605110000|2021-07-18 10:45:10|121.44|119.94|121.39|119.89|121.46|119.96|121.38|119.88|12
1626605120000|2021-07-18 10:45:20|121.4|119.9|121.39|119.89|121.4|119.9|121.39|119.89|2
1626605130000|2021-07-18 10:45:30|121.4|119.9|121.38|119.88|121.4|119.9|121.38|119.88|7
1626605140000|2021-07-18 10:45:40|121.39|119.89|121.4|119.9|121.4|119.9|121.39|119.89|4
1626605160000|2021-07-18 10:46:00|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|2
1626605170000|2021-07-18 10:46:10|121.42|119.92|121.42|119.92|121.42|119.92|121.42|119.92|1
1626605180000|2021-07-18 10:46:20|121.41|119.91|121.42|119.92|121.42|119.92|121.41|119.91|4
1626605190000|2021-07-18 10:46:30|121.41|119.91|121.42|119.92|121.42|119.92|121.41|119.91|2
1626605200000|2021-07-18 10:46:40|121.41|119.91|121.38|119.88|121.41|119.91|121.38|119.88|4
1626605210000|2021-07-18 10:46:50|121.36|119.86|121.34|119.84|121.36|119.86|121.33|119.83|8
1626605220000|2021-07-18 10:47:00|121.33|119.83|121.34|119.84|121.34|119.84|121.33|119.83|2
1626605230000|2021-07-18 10:47:10|121.33|119.83|121.33|119.83|121.34|119.84|121.33|119.83|7
1626605240000|2021-07-18 10:47:20|121.34|119.84|121.35|119.85|121.35|119.85|121.34|119.84|6
1626605250000|2021-07-18 10:47:30|121.36|119.86|121.36|119.86|121.36|119.86|121.35|119.85|9
1626605260000|2021-07-18 10:47:40|121.35|119.85|121.39|119.89|121.41|119.91|121.35|119.85|10
1626605270000|2021-07-18 10:47:50|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1626605280000|2021-07-18 10:48:00|121.37|119.87|121.36|119.86|121.37|119.87|121.34|119.84|8
1626605290000|2021-07-18 10:48:10|121.37|119.87|121.36|119.86|121.37|119.87|121.36|119.86|4
1626605300000|2021-07-18 10:48:20|121.35|119.85|121.34|119.84|121.36|119.86|121.34|119.84|12
1626605310000|2021-07-18 10:48:30|121.35|119.85|121.32|119.82|121.35|119.85|121.31|119.81|5
1626605320000|2021-07-18 10:48:40|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|2
1626605330000|2021-07-18 10:48:50|121.33|119.83|121.32|119.82|121.33|119.83|121.31|119.81|8
1626605340000|2021-07-18 10:49:00|121.33|119.83|121.33|119.83|121.33|119.83|121.33|119.83|1
1626605350000|2021-07-18 10:49:10|121.32|119.82|121.33|119.83|121.33|119.83|121.32|119.82|6
1626605360000|2021-07-18 10:49:20|121.32|119.82|121.33|119.83|121.33|119.83|121.32|119.82|10
1626605370000|2021-07-18 10:49:30|121.32|119.82|121.32|119.82|121.32|119.82|121.32|119.82|1
1626605380000|2021-07-18 10:49:40|121.33|119.83|121.33|119.83|121.33|119.83|121.32|119.82|3
1626605390000|2021-07-18 10:49:50|121.34|119.84|121.37|119.87|121.37|119.87|121.34|119.84|5
1626605400000|2021-07-18 10:50:00|121.38|119.88|121.36|119.86|121.38|119.88|121.35|119.85|5
1626605410000|2021-07-18 10:50:10|121.37|119.87|121.34|119.84|121.37|119.87|121.33|119.83|5
1626605420000|2021-07-18 10:50:20|121.33|119.83|121.33|119.83|121.33|119.83|121.31|119.81|5
1626605430000|2021-07-18 10:50:30|121.34|119.84|121.35|119.85|121.35|119.85|121.34|119.84|2
1626605440000|2021-07-18 10:50:40|121.36|119.86|121.37|119.87|121.37|119.87|121.36|119.86|2
1626605450000|2021-07-18 10:50:50|121.36|119.86|121.36|119.86|121.36|119.86|121.36|119.86|1
1626605460000|2021-07-18 10:51:00|121.37|119.87|121.37|119.87|121.37|119.87|121.36|119.86|3
1626605490000|2021-07-18 10:51:30|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1626605500000|2021-07-18 10:51:40|121.37|119.87|121.38|119.88|121.39|119.89|121.37|119.87|4
1626605510000|2021-07-18 10:51:50|121.37|119.87|121.37|119.87|121.37|119.87|121.36|119.86|3
1626605520000|2021-07-18 10:52:00|121.36|119.86|121.37|119.87|121.37|119.87|121.36|119.86|4
1626605530000|2021-07-18 10:52:10|121.36|119.86|121.37|119.87|121.37|119.87|121.36|119.86|6
1626605540000|2021-07-18 10:52:20|121.38|119.88|121.42|119.92|121.42|119.92|121.38|119.88|11
1626605550000|2021-07-18 10:52:30|121.41|119.91|121.36|119.86|121.42|119.92|121.36|119.86|6
1626605560000|2021-07-18 10:52:40|121.35|119.85|121.35|119.85|121.36|119.86|121.34|119.84|5
1626605570000|2021-07-18 10:52:50|121.34|119.84|121.36|119.86|121.36|119.86|121.34|119.84|5
1626605580000|2021-07-18 10:53:00|121.35|119.85|121.35|119.85|121.35|119.85|121.35|119.85|1
1626605600000|2021-07-18 10:53:20|121.36|119.86|121.36|119.86|121.38|119.88|121.36|119.86|4
1626605610000|2021-07-18 10:53:30|121.37|119.87|121.35|119.85|121.37|119.87|121.34|119.84|8
1626605620000|2021-07-18 10:53:40|121.34|119.84|121.35|119.85|121.35|119.85|121.34|119.84|4
1626605630000|2021-07-18 10:53:50|121.36|119.86|121.39|119.89|121.39|119.89|121.36|119.86|5
1626605650000|2021-07-18 10:54:10|121.4|119.9|121.4|119.9|121.4|119.9|121.4|119.9|1
1626605660000|2021-07-18 10:54:20|121.41|119.91|121.5|120|121.5|120|121.41|119.91|11
1626605670000|2021-07-18 10:54:30|121.51|120.01|121.49|119.99|121.54|120.04|121.48|119.98|14
1626605680000|2021-07-18 10:54:40|121.48|119.98|121.51|120.01|121.51|120.01|121.48|119.98|4
1626605690000|2021-07-18 10:54:50|121.52|120.02|121.54|120.04|121.54|120.04|121.52|120.02|3
1626605700000|2021-07-18 10:55:00|121.55|120.05|121.54|120.04|121.55|120.05|121.53|120.03|5
1626605710000|2021-07-18 10:55:10|121.53|120.03|121.56|120.06|121.56|120.06|121.53|120.03|6
1626605720000|2021-07-18 10:55:20|121.57|120.07|121.57|120.07|121.59|120.09|121.56|120.06|7
1626605730000|2021-07-18 10:55:30|121.58|120.08|121.61|120.11|121.61|120.11|121.58|120.08|4
1626605740000|2021-07-18 10:55:40|121.6|120.1|121.59|120.09|121.62|120.12|121.59|120.09|14
1626605750000|2021-07-18 10:55:50|121.58|120.08|121.54|120.04|121.58|120.08|121.54|120.04|11
1626605760000|2021-07-18 10:56:00|121.53|120.03|121.53|120.03|121.53|120.03|121.52|120.02|7
1626605770000|2021-07-18 10:56:10|121.52|120.02|121.49|119.99|121.53|120.03|121.49|119.99|10
1626605780000|2021-07-18 10:56:20|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1626605790000|2021-07-18 10:56:30|121.47|119.97|121.47|119.97|121.48|119.98|121.43|119.93|15
1626605800000|2021-07-18 10:56:40|121.48|119.98|121.5|120|121.5|120|121.46|119.96|7
1626605810000|2021-07-18 10:56:50|121.51|120.01|121.53|120.03|121.53|120.03|121.51|120.01|3
1626605820000|2021-07-18 10:57:00|121.54|120.04|121.58|120.08|121.58|120.08|121.54|120.04|6
1626605830000|2021-07-18 10:57:10|121.59|120.09|121.64|120.14|121.65|120.15|121.59|120.09|10
1626605840000|2021-07-18 10:57:20|121.65|120.15|121.68|120.18|121.68|120.18|121.65|120.15|8
1626605850000|2021-07-18 10:57:30|121.67|120.17|121.68|120.18|121.68|120.18|121.67|120.17|4
1626605860000|2021-07-18 10:57:40|121.69|120.19|121.74|120.24|121.74|120.24|121.69|120.19|5
1626605870000|2021-07-18 10:57:50|121.73|120.23|121.68|120.18|121.73|120.23|121.68|120.18|12
1626605880000|2021-07-18 10:58:00|121.69|120.19|121.68|120.18|121.69|120.19|121.68|120.18|4
1626605890000|2021-07-18 10:58:10|121.69|120.19|121.68|120.18|121.69|120.19|121.68|120.18|4
1626605900000|2021-07-18 10:58:20|121.69|120.19|121.6|120.1|121.69|120.19|121.59|120.09|14
1626605910000|2021-07-18 10:58:30|121.61|120.11|121.65|120.15|121.65|120.15|121.6|120.1|6
1626605920000|2021-07-18 10:58:40|121.66|120.16|121.66|120.16|121.67|120.17|121.66|120.16|5
1626605930000|2021-07-18 10:58:50|121.67|120.17|121.72|120.22|121.72|120.22|121.67|120.17|6
1626605940000|2021-07-18 10:59:00|121.71|120.21|121.71|120.21|121.71|120.21|121.7|120.2|7
1626605950000|2021-07-18 10:59:10|121.72|120.22|121.73|120.23|121.73|120.23|121.71|120.21|5
1626605960000|2021-07-18 10:59:20|121.74|120.24|121.74|120.24|121.74|120.24|121.73|120.23|3
1626605970000|2021-07-18 10:59:30|121.76|120.26|121.77|120.27|121.77|120.27|121.76|120.26|2
1626605980000|2021-07-18 10:59:40|121.75|120.25|121.76|120.26|121.76|120.26|121.74|120.24|10
1626605990000|2021-07-18 10:59:50|121.77|120.27|121.77|120.27|121.77|120.27|121.77|120.27|1
1626606000000|2021-07-18 11:00:00|121.76|120.26|121.68|120.18|121.76|120.26|121.63|120.13|18
1626606010000|2021-07-18 11:00:10|121.67|120.17|121.66|120.16|121.67|120.17|121.64|120.14|6
1626606020000|2021-07-18 11:00:20|121.65|120.15|121.7|120.2|121.7|120.2|121.65|120.15|6
1626606030000|2021-07-18 11:00:30|121.69|120.19|121.69|120.19|121.7|120.2|121.66|120.16|17
1626606040000|2021-07-18 11:00:40|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|9
1626606050000|2021-07-18 11:00:50|121.65|120.15|121.66|120.16|121.66|120.16|121.64|120.14|8
1626606060000|2021-07-18 11:01:00|121.67|120.17|121.71|120.21|121.71|120.21|121.66|120.16|6
1626606070000|2021-07-18 11:01:10|121.72|120.22|121.72|120.22|121.73|120.23|121.72|120.22|5
1626606080000|2021-07-18 11:01:20|121.71|120.21|121.71|120.21|121.73|120.23|121.7|120.2|7
1626606090000|2021-07-18 11:01:30|121.7|120.2|121.68|120.18|121.7|120.2|121.65|120.15|13
1626606100000|2021-07-18 11:01:40|121.67|120.17|121.67|120.17|121.67|120.17|121.66|120.16|3
1626606110000|2021-07-18 11:01:50|121.66|120.16|121.67|120.17|121.67|120.17|121.65|120.15|6
1626606120000|2021-07-18 11:02:00|121.66|120.16|121.65|120.15|121.66|120.16|121.63|120.13|8
1626606130000|2021-07-18 11:02:10|121.66|120.16|121.67|120.17|121.67|120.17|121.66|120.16|2
1626606140000|2021-07-18 11:02:20|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|6
1626606150000|2021-07-18 11:02:30|121.66|120.16|121.67|120.17|121.67|120.17|121.66|120.16|2
1626606160000|2021-07-18 11:02:40|121.66|120.16|121.64|120.14|121.66|120.16|121.64|120.14|3
1626606170000|2021-07-18 11:02:50|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|4
1626606180000|2021-07-18 11:03:00|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|2
1626606190000|2021-07-18 11:03:10|121.65|120.15|121.64|120.14|121.65|120.15|121.64|120.14|4
1626606200000|2021-07-18 11:03:20|121.65|120.15|121.64|120.14|121.65|120.15|121.64|120.14|4
1626606210000|2021-07-18 11:03:30|121.65|120.15|121.68|120.18|121.68|120.18|121.64|120.14|5
1626606220000|2021-07-18 11:03:40|121.69|120.19|121.7|120.2|121.7|120.2|121.67|120.17|6
1626606230000|2021-07-18 11:03:50|121.69|120.19|121.71|120.21|121.72|120.22|121.69|120.19|5
1626606240000|2021-07-18 11:04:00|121.72|120.22|121.69|120.19|121.72|120.22|121.69|120.19|10
1626606250000|2021-07-18 11:04:10|121.7|120.2|121.71|120.21|121.71|120.21|121.69|120.19|4
1626606260000|2021-07-18 11:04:20|121.69|120.19|121.69|120.19|121.69|120.19|121.69|120.19|1
1626606270000|2021-07-18 11:04:30|121.7|120.2|121.7|120.2|121.7|120.2|121.69|120.19|3
1626606280000|2021-07-18 11:04:40|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|3
1626606290000|2021-07-18 11:04:50|121.7|120.2|121.7|120.2|121.7|120.2|121.69|120.19|11
1626606310000|2021-07-18 11:05:10|121.69|120.19|121.66|120.16|121.7|120.2|121.66|120.16|5
1626606320000|2021-07-18 11:05:20|121.65|120.15|121.62|120.12|121.65|120.15|121.62|120.12|12
1626606330000|2021-07-18 11:05:30|121.63|120.13|121.63|120.13|121.64|120.14|121.63|120.13|3
1626606340000|2021-07-18 11:05:40|121.64|120.14|121.64|120.14|121.64|120.14|121.63|120.13|3
1626606350000|2021-07-18 11:05:50|121.63|120.13|121.63|120.13|121.63|120.13|121.62|120.12|5
1626606360000|2021-07-18 11:06:00|121.64|120.14|121.64|120.14|121.65|120.15|121.64|120.14|7
1626606370000|2021-07-18 11:06:10|121.65|120.15|121.65|120.15|121.67|120.17|121.65|120.15|9
1626606380000|2021-07-18 11:06:20|121.66|120.16|121.68|120.18|121.7|120.2|121.66|120.16|9
1626606390000|2021-07-18 11:06:30|121.67|120.17|121.66|120.16|121.67|120.17|121.63|120.13|11
1626606400000|2021-07-18 11:06:40|121.64|120.14|121.65|120.15|121.65|120.15|121.64|120.14|6
1626606410000|2021-07-18 11:06:50|121.64|120.14|121.66|120.16|121.67|120.17|121.64|120.14|9
1626606420000|2021-07-18 11:07:00|121.67|120.17|121.66|120.16|121.67|120.17|121.66|120.16|4
1626606430000|2021-07-18 11:07:10|121.65|120.15|121.66|120.16|121.67|120.17|121.65|120.15|10
1626606440000|2021-07-18 11:07:20|121.65|120.15|121.68|120.18|121.68|120.18|121.65|120.15|6
1626606450000|2021-07-18 11:07:30|121.67|120.17|121.66|120.16|121.67|120.17|121.65|120.15|5
1626606460000|2021-07-18 11:07:40|121.67|120.17|121.69|120.19|121.69|120.19|121.66|120.16|7
1626606470000|2021-07-18 11:07:50|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|2
1626606480000|2021-07-18 11:08:00|121.7|120.2|121.69|120.19|121.7|120.2|121.68|120.18|4
1626606490000|2021-07-18 11:08:10|121.68|120.18|121.71|120.21|121.71|120.21|121.68|120.18|6
1626606500000|2021-07-18 11:08:20|121.7|120.2|121.74|120.24|121.75|120.25|121.7|120.2|10
1626606510000|2021-07-18 11:08:30|121.73|120.23|121.72|120.22|121.74|120.24|121.71|120.21|7
1626606520000|2021-07-18 11:08:40|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|3
1626606530000|2021-07-18 11:08:50|121.7|120.2|121.7|120.2|121.7|120.2|121.68|120.18|7
1626606540000|2021-07-18 11:09:00|121.72|120.22|121.73|120.23|121.73|120.23|121.72|120.22|6
1626606550000|2021-07-18 11:09:10|121.72|120.22|121.75|120.25|121.77|120.27|121.72|120.22|11
1626606560000|2021-07-18 11:09:20|121.76|120.26|121.75|120.25|121.76|120.26|121.74|120.24|4
1626606570000|2021-07-18 11:09:30|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|3
1626606580000|2021-07-18 11:09:40|121.75|120.25|121.72|120.22|121.75|120.25|121.71|120.21|8
1626606590000|2021-07-18 11:09:50|121.71|120.21|121.7|120.2|121.71|120.21|121.69|120.19|4
1626606600000|2021-07-18 11:10:00|121.71|120.21|121.71|120.21|121.72|120.22|121.71|120.21|9
1626606610000|2021-07-18 11:10:10|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|4
1626606620000|2021-07-18 11:10:20|121.7|120.2|121.69|120.19|121.71|120.21|121.69|120.19|5
1626606630000|2021-07-18 11:10:30|121.7|120.2|121.7|120.2|121.7|120.2|121.69|120.19|3
1626606640000|2021-07-18 11:10:40|121.69|120.19|121.71|120.21|121.71|120.21|121.68|120.18|7
1626606650000|2021-07-18 11:10:50|121.69|120.19|121.69|120.19|121.7|120.2|121.68|120.18|7
1626606660000|2021-07-18 11:11:00|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|8
1626606670000|2021-07-18 11:11:10|121.7|120.2|121.67|120.17|121.7|120.2|121.67|120.17|4
1626606680000|2021-07-18 11:11:20|121.68|120.18|121.67|120.17|121.68|120.18|121.66|120.16|6
1626606690000|2021-07-18 11:11:30|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|8
1626606700000|2021-07-18 11:11:40|121.64|120.14|121.61|120.11|121.64|120.14|121.61|120.11|6
1626606710000|2021-07-18 11:11:50|121.6|120.1|121.62|120.12|121.63|120.13|121.6|120.1|9
1626606720000|2021-07-18 11:12:00|121.63|120.13|121.63|120.13|121.63|120.13|121.63|120.13|1
1626606730000|2021-07-18 11:12:10|121.62|120.12|121.61|120.11|121.62|120.12|121.6|120.1|6
1626606740000|2021-07-18 11:12:20|121.62|120.12|121.61|120.11|121.62|120.12|121.61|120.11|2
1626606750000|2021-07-18 11:12:30|121.62|120.12|121.62|120.12|121.62|120.12|121.62|120.12|1
1626606760000|2021-07-18 11:12:40|121.61|120.11|121.6|120.1|121.61|120.11|121.6|120.1|4
1626606770000|2021-07-18 11:12:50|121.59|120.09|121.58|120.08|121.59|120.09|121.58|120.08|6
1626606780000|2021-07-18 11:13:00|121.57|120.07|121.53|120.03|121.57|120.07|121.52|120.02|13
1626606790000|2021-07-18 11:13:10|121.52|120.02|121.58|120.08|121.58|120.08|121.51|120.01|11
1626606800000|2021-07-18 11:13:20|121.57|120.07|121.59|120.09|121.62|120.12|121.57|120.07|10
1626606810000|2021-07-18 11:13:30|121.58|120.08|121.61|120.11|121.61|120.11|121.58|120.08|10
1626606820000|2021-07-18 11:13:40|121.62|120.12|121.62|120.12|121.63|120.13|121.62|120.12|5
1626606830000|2021-07-18 11:13:50|121.63|120.13|121.62|120.12|121.63|120.13|121.62|120.12|2
1626606840000|2021-07-18 11:14:00|121.61|120.11|121.62|120.12|121.62|120.12|121.61|120.11|2
1626606850000|2021-07-18 11:14:10|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|2
1626606860000|2021-07-18 11:14:20|121.65|120.15|121.69|120.19|121.69|120.19|121.65|120.15|8
1626606870000|2021-07-18 11:14:30|121.68|120.18|121.7|120.2|121.7|120.2|121.68|120.18|5
1626606880000|2021-07-18 11:14:40|121.69|120.19|121.7|120.2|121.7|120.2|121.69|120.19|4
1626606890000|2021-07-18 11:14:50|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|5
1626606900000|2021-07-18 11:15:00|121.68|120.18|121.62|120.12|121.69|120.19|121.62|120.12|14
1626606910000|2021-07-18 11:15:10|121.61|120.11|121.62|120.12|121.62|120.12|121.61|120.11|4
1626606920000|2021-07-18 11:15:20|121.63|120.13|121.65|120.15|121.66|120.16|121.61|120.11|10
1626606930000|2021-07-18 11:15:30|121.64|120.14|121.62|120.12|121.65|120.15|121.62|120.12|11
1626606940000|2021-07-18 11:15:40|121.61|120.11|121.61|120.11|121.61|120.11|121.6|120.1|7
1626606950000|2021-07-18 11:15:50|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|5
1626606960000|2021-07-18 11:16:00|121.59|120.09|121.58|120.08|121.59|120.09|121.57|120.07|4
1626606970000|2021-07-18 11:16:10|121.57|120.07|121.57|120.07|121.57|120.07|121.57|120.07|1
1626606980000|2021-07-18 11:16:20|121.56|120.06|121.58|120.08|121.58|120.08|121.55|120.05|5
1626606990000|2021-07-18 11:16:30|121.57|120.07|121.56|120.06|121.57|120.07|121.56|120.06|2
1626607000000|2021-07-18 11:16:40|121.55|120.05|121.52|120.02|121.55|120.05|121.52|120.02|6
1626607010000|2021-07-18 11:16:50|121.51|120.01|121.52|120.02|121.52|120.02|121.51|120.01|6
1626607020000|2021-07-18 11:17:00|121.54|120.04|121.55|120.05|121.58|120.08|121.54|120.04|11
1626607030000|2021-07-18 11:17:10|121.56|120.06|121.55|120.05|121.6|120.1|121.55|120.05|12
1626607040000|2021-07-18 11:17:20|121.56|120.06|121.54|120.04|121.58|120.08|121.54|120.04|9
1626607050000|2021-07-18 11:17:30|121.55|120.05|121.54|120.04|121.55|120.05|121.54|120.04|2
1626607060000|2021-07-18 11:17:40|121.53|120.03|121.54|120.04|121.54|120.04|121.53|120.03|4
1626607070000|2021-07-18 11:17:50|121.53|120.03|121.53|120.03|121.54|120.04|121.53|120.03|3
1626607080000|2021-07-18 11:18:00|121.54|120.04|121.51|120.01|121.54|120.04|121.51|120.01|4
1626607090000|2021-07-18 11:18:10|121.5|120|121.5|120|121.51|120.01|121.5|120|7
1626607100000|2021-07-18 11:18:20|121.51|120.01|121.5|120|121.53|120.03|121.5|120|7
1626607110000|2021-07-18 11:18:30|121.51|120.01|121.53|120.03|121.53|120.03|121.47|119.97|13
1626607120000|2021-07-18 11:18:40|121.52|120.02|121.5|120|121.52|120.02|121.48|119.98|11
1626607130000|2021-07-18 11:18:50|121.49|119.99|121.47|119.97|121.51|120.01|121.47|119.97|7
1626607140000|2021-07-18 11:19:00|121.48|119.98|121.48|119.98|121.48|119.98|121.48|119.98|1
1626607150000|2021-07-18 11:19:10|121.49|119.99|121.49|119.99|121.5|120|121.49|119.99|3
1626607160000|2021-07-18 11:19:20|121.48|119.98|121.5|120|121.51|120.01|121.48|119.98|8
1626607170000|2021-07-18 11:19:30|121.49|119.99|121.47|119.97|121.49|119.99|121.47|119.97|3
1626607180000|2021-07-18 11:19:40|121.48|119.98|121.48|119.98|121.48|119.98|121.48|119.98|1
1626607190000|2021-07-18 11:19:50|121.49|119.99|121.48|119.98|121.49|119.99|121.48|119.98|4
1626607210000|2021-07-18 11:20:10|121.47|119.97|121.45|119.95|121.47|119.97|121.43|119.93|9
1626607220000|2021-07-18 11:20:20|121.46|119.96|121.46|119.96|121.46|119.96|121.45|119.95|5
1626607230000|2021-07-18 11:20:30|121.45|119.95|121.44|119.94|121.45|119.95|121.44|119.94|4
1626607250000|2021-07-18 11:20:50|121.43|119.93|121.43|119.93|121.43|119.93|121.43|119.93|1
1626607260000|2021-07-18 11:21:00|121.44|119.94|121.48|119.98|121.48|119.98|121.44|119.94|5
1626607270000|2021-07-18 11:21:10|121.49|119.99|121.52|120.02|121.52|120.02|121.48|119.98|10
1626607280000|2021-07-18 11:21:20|121.51|120.01|121.53|120.03|121.53|120.03|121.51|120.01|11
1626607290000|2021-07-18 11:21:30|121.54|120.04|121.54|120.04|121.56|120.06|121.54|120.04|7
1626607300000|2021-07-18 11:21:40|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|4
1626607320000|2021-07-18 11:22:00|121.58|120.08|121.59|120.09|121.59|120.09|121.58|120.08|4
1626607330000|2021-07-18 11:22:10|121.6|120.1|121.61|120.11|121.61|120.11|121.6|120.1|2
1626607360000|2021-07-18 11:22:40|121.6|120.1|121.61|120.11|121.61|120.11|121.6|120.1|2
1626607370000|2021-07-18 11:22:50|121.62|120.12|121.62|120.12|121.63|120.13|121.62|120.12|3
1626607380000|2021-07-18 11:23:00|121.61|120.11|121.62|120.12|121.62|120.12|121.61|120.11|2
1626607410000|2021-07-18 11:23:30|121.63|120.13|121.68|120.18|121.68|120.18|121.63|120.13|5
1626607420000|2021-07-18 11:23:40|121.67|120.17|121.69|120.19|121.69|120.19|121.66|120.16|5
1626607440000|2021-07-18 11:24:00|121.7|120.2|121.68|120.18|121.71|120.21|121.68|120.18|5
1626607450000|2021-07-18 11:24:10|121.67|120.17|121.66|120.16|121.67|120.17|121.65|120.15|6
1626607460000|2021-07-18 11:24:20|121.67|120.17|121.69|120.19|121.69|120.19|121.67|120.17|7
1626607470000|2021-07-18 11:24:30|121.68|120.18|121.68|120.18|121.68|120.18|121.68|120.18|1
1626607480000|2021-07-18 11:24:40|121.67|120.17|121.67|120.17|121.68|120.18|121.67|120.17|5
1626607490000|2021-07-18 11:24:50|121.68|120.18|121.65|120.15|121.68|120.18|121.65|120.15|4
1626607500000|2021-07-18 11:25:00|121.66|120.16|121.7|120.2|121.7|120.2|121.66|120.16|5
1626607520000|2021-07-18 11:25:20|121.71|120.21|121.72|120.22|121.72|120.22|121.71|120.21|2
1626607530000|2021-07-18 11:25:30|121.71|120.21|121.7|120.2|121.71|120.21|121.69|120.19|4
1626607550000|2021-07-18 11:25:50|121.71|120.21|121.71|120.21|121.71|120.21|121.71|120.21|1
1626607560000|2021-07-18 11:26:00|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|4
1626607570000|2021-07-18 11:26:10|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|2
1626607590000|2021-07-18 11:26:30|121.72|120.22|121.72|120.22|121.73|120.23|121.71|120.21|9
1626607600000|2021-07-18 11:26:40|121.73|120.23|121.76|120.26|121.76|120.26|121.72|120.22|6
1626607610000|2021-07-18 11:26:50|121.77|120.27|121.79|120.29|121.8|120.3|121.77|120.27|5
1626607620000|2021-07-18 11:27:00|121.8|120.3|121.84|120.34|121.87|120.37|121.8|120.3|9
1626607630000|2021-07-18 11:27:10|121.83|120.33|121.79|120.29|121.83|120.33|121.78|120.28|11
1626607640000|2021-07-18 11:27:20|121.8|120.3|121.8|120.3|121.8|120.3|121.79|120.29|3
1626607650000|2021-07-18 11:27:30|121.81|120.31|121.8|120.3|121.81|120.31|121.8|120.3|2
1626607660000|2021-07-18 11:27:40|121.81|120.31|121.83|120.33|121.83|120.33|121.8|120.3|5
1626607670000|2021-07-18 11:27:50|121.82|120.32|121.85|120.35|121.85|120.35|121.82|120.32|6
1626607680000|2021-07-18 11:28:00|121.84|120.34|121.84|120.34|121.84|120.34|121.84|120.34|1
1626607690000|2021-07-18 11:28:10|121.83|120.33|121.83|120.33|121.83|120.33|121.83|120.33|1
1626607700000|2021-07-18 11:28:20|121.82|120.32|121.79|120.29|121.82|120.32|121.78|120.28|5
1626607710000|2021-07-18 11:28:30|121.8|120.3|121.77|120.27|121.8|120.3|121.76|120.26|4
1626607720000|2021-07-18 11:28:40|121.78|120.28|121.8|120.3|121.8|120.3|121.77|120.27|7
1626607730000|2021-07-18 11:28:50|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|2
1626607740000|2021-07-18 11:29:00|121.81|120.31|121.87|120.37|121.87|120.37|121.8|120.3|16
1626607750000|2021-07-18 11:29:10|121.88|120.38|121.9|120.4|121.91|120.41|121.87|120.37|9
1626607760000|2021-07-18 11:29:20|121.91|120.41|121.97|120.47|121.97|120.47|121.91|120.41|8
1626607770000|2021-07-18 11:29:30|121.96|120.46|122.03|120.53|122.03|120.53|121.96|120.46|11
1626607780000|2021-07-18 11:29:40|122.04|120.54|122.1|120.6|122.14|120.64|122.04|120.54|15
1626607790000|2021-07-18 11:29:50|122.09|120.59|122.11|120.61|122.11|120.61|122.08|120.58|13
1626607800000|2021-07-18 11:30:00|122.12|120.62|122.03|120.53|122.12|120.62|122.02|120.52|14
1626607810000|2021-07-18 11:30:10|122.02|120.52|121.98|120.48|122.03|120.53|121.96|120.46|15
1626607820000|2021-07-18 11:30:20|121.97|120.47|121.93|120.43|121.98|120.48|121.93|120.43|11
1626607830000|2021-07-18 11:30:30|121.91|120.41|121.89|120.39|121.91|120.41|121.88|120.38|7
1626607840000|2021-07-18 11:30:40|121.88|120.38|121.86|120.36|121.88|120.38|121.86|120.36|7
1626607850000|2021-07-18 11:30:50|121.85|120.35|121.86|120.36|121.86|120.36|121.84|120.34|4
1626607860000|2021-07-18 11:31:00|121.85|120.35|121.86|120.36|121.86|120.36|121.85|120.35|2
1626607870000|2021-07-18 11:31:10|121.87|120.37|121.93|120.43|121.93|120.43|121.86|120.36|9
1626607880000|2021-07-18 11:31:20|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|4
1626607890000|2021-07-18 11:31:30|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|4
1626607900000|2021-07-18 11:31:40|121.94|120.44|121.93|120.43|121.94|120.44|121.93|120.43|4
1626607910000|2021-07-18 11:31:50|121.94|120.44|121.92|120.42|121.94|120.44|121.92|120.42|5
1626607920000|2021-07-18 11:32:00|121.91|120.41|121.9|120.4|121.91|120.41|121.89|120.39|8
1626607940000|2021-07-18 11:32:20|121.89|120.39|121.9|120.4|121.91|120.41|121.89|120.39|6
1626607950000|2021-07-18 11:32:30|121.89|120.39|121.86|120.36|121.89|120.39|121.86|120.36|4
1626607960000|2021-07-18 11:32:40|121.85|120.35|121.84|120.34|121.85|120.35|121.84|120.34|2
1626607970000|2021-07-18 11:32:50|121.83|120.33|121.84|120.34|121.85|120.35|121.83|120.33|4
1626607980000|2021-07-18 11:33:00|121.85|120.35|121.85|120.35|121.85|120.35|121.84|120.34|5
1626607990000|2021-07-18 11:33:10|121.86|120.36|121.87|120.37|121.87|120.37|121.85|120.35|4
1626608020000|2021-07-18 11:33:40|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|2
1626608030000|2021-07-18 11:33:50|121.88|120.38|121.85|120.35|121.88|120.38|121.85|120.35|10
1626608040000|2021-07-18 11:34:00|121.86|120.36|121.87|120.37|121.87|120.37|121.86|120.36|2
1626608050000|2021-07-18 11:34:10|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|2
1626608060000|2021-07-18 11:34:20|121.86|120.36|121.86|120.36|121.86|120.36|121.85|120.35|3
1626608070000|2021-07-18 11:34:30|121.85|120.35|121.8|120.3|121.85|120.35|121.8|120.3|8
1626608080000|2021-07-18 11:34:40|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|4
1626608090000|2021-07-18 11:34:50|121.83|120.33|121.88|120.38|121.88|120.38|121.82|120.32|7
1626608100000|2021-07-18 11:35:00|121.87|120.37|121.82|120.32|121.87|120.37|121.82|120.32|8
1626608110000|2021-07-18 11:35:10|121.81|120.31|121.79|120.29|121.81|120.31|121.79|120.29|7
1626608120000|2021-07-18 11:35:20|121.78|120.28|121.78|120.28|121.78|120.28|121.77|120.27|3
1626608130000|2021-07-18 11:35:30|121.77|120.27|121.79|120.29|121.79|120.29|121.77|120.27|5
1626608140000|2021-07-18 11:35:40|121.8|120.3|121.77|120.27|121.8|120.3|121.77|120.27|6
1626608150000|2021-07-18 11:35:50|121.78|120.28|121.77|120.27|121.79|120.29|121.77|120.27|8
1626608160000|2021-07-18 11:36:00|121.78|120.28|121.78|120.28|121.78|120.28|121.78|120.28|1
1626608170000|2021-07-18 11:36:10|121.77|120.27|121.81|120.31|121.82|120.32|121.75|120.25|14
1626608180000|2021-07-18 11:36:20|121.82|120.32|121.79|120.29|121.83|120.33|121.79|120.29|10
1626608190000|2021-07-18 11:36:30|121.78|120.28|121.78|120.28|121.78|120.28|121.78|120.28|1
1626608200000|2021-07-18 11:36:40|121.77|120.27|121.81|120.31|121.81|120.31|121.77|120.27|7
1626608220000|2021-07-18 11:37:00|121.8|120.3|121.84|120.34|121.84|120.34|121.8|120.3|6
1626608230000|2021-07-18 11:37:10|121.83|120.33|121.84|120.34|121.84|120.34|121.82|120.32|11
1626608240000|2021-07-18 11:37:20|121.83|120.33|121.92|120.42|121.92|120.42|121.83|120.33|10
1626608250000|2021-07-18 11:37:30|121.91|120.41|121.87|120.37|121.91|120.41|121.87|120.37|5
1626608260000|2021-07-18 11:37:40|121.86|120.36|121.86|120.36|121.86|120.36|121.86|120.36|1
1626608270000|2021-07-18 11:37:50|121.87|120.37|121.9|120.4|121.91|120.41|121.87|120.37|9
1626608280000|2021-07-18 11:38:00|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|6
1626608290000|2021-07-18 11:38:10|121.89|120.39|121.9|120.4|121.91|120.41|121.89|120.39|8
1626608300000|2021-07-18 11:38:20|121.91|120.41|121.94|120.44|121.94|120.44|121.9|120.4|9
1626608310000|2021-07-18 11:38:30|121.95|120.45|121.98|120.48|121.98|120.48|121.94|120.44|8
1626608320000|2021-07-18 11:38:40|121.97|120.47|121.97|120.47|121.97|120.47|121.95|120.45|5
1626608330000|2021-07-18 11:38:50|121.98|120.48|121.96|120.46|121.98|120.48|121.95|120.45|5
1626608340000|2021-07-18 11:39:00|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|6
1626608350000|2021-07-18 11:39:10|121.95|120.45|121.99|120.49|121.99|120.49|121.94|120.44|7
1626608360000|2021-07-18 11:39:20|122|120.5|121.97|120.47|122.01|120.51|121.96|120.46|10
1626608370000|2021-07-18 11:39:30|121.96|120.46|121.99|120.49|122|120.5|121.96|120.46|10
1626608380000|2021-07-18 11:39:40|121.98|120.48|121.98|120.48|121.99|120.49|121.98|120.48|3
1626608390000|2021-07-18 11:39:50|122|120.5|121.98|120.48|122.02|120.52|121.98|120.48|6
1626608400000|2021-07-18 11:40:00|121.99|120.49|121.96|120.46|121.99|120.49|121.96|120.46|8
1626608410000|2021-07-18 11:40:10|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|4
1626608420000|2021-07-18 11:40:20|121.95|120.45|121.97|120.47|121.98|120.48|121.95|120.45|12
1626608430000|2021-07-18 11:40:30|121.95|120.45|121.96|120.46|122|120.5|121.95|120.45|12
1626608440000|2021-07-18 11:40:40|121.95|120.45|121.98|120.48|121.98|120.48|121.95|120.45|8
1626608450000|2021-07-18 11:40:50|121.97|120.47|121.99|120.49|122|120.5|121.97|120.47|10
1626608460000|2021-07-18 11:41:00|122|120.5|122.01|120.51|122.01|120.51|121.98|120.48|8
1626608470000|2021-07-18 11:41:10|122|120.5|121.99|120.49|122.02|120.52|121.99|120.49|12
1626608480000|2021-07-18 11:41:20|121.98|120.48|121.97|120.47|121.98|120.48|121.96|120.46|4
1626608490000|2021-07-18 11:41:30|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|4
1626608500000|2021-07-18 11:41:40|121.96|120.46|121.97|120.47|121.99|120.49|121.96|120.46|6
1626608510000|2021-07-18 11:41:50|121.98|120.48|122.01|120.51|122.02|120.52|121.98|120.48|6
1626608520000|2021-07-18 11:42:00|122|120.5|121.98|120.48|122.01|120.51|121.97|120.47|9
1626608530000|2021-07-18 11:42:10|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|8
1626608540000|2021-07-18 11:42:20|121.99|120.49|122.01|120.51|122.01|120.51|121.99|120.49|9
1626608550000|2021-07-18 11:42:30|122|120.5|121.99|120.49|122.01|120.51|121.98|120.48|6
1626608560000|2021-07-18 11:42:40|121.98|120.48|121.99|120.49|121.99|120.49|121.97|120.47|4
1626608570000|2021-07-18 11:42:50|122|120.5|121.99|120.49|122|120.5|121.99|120.49|6
1626608580000|2021-07-18 11:43:00|122|120.5|122.03|120.53|122.04|120.54|122|120.5|5
1626608590000|2021-07-18 11:43:10|122.04|120.54|122.05|120.55|122.06|120.56|122.03|120.53|13
1626608600000|2021-07-18 11:43:20|122.07|120.57|122.05|120.55|122.07|120.57|122.04|120.54|5
1626608610000|2021-07-18 11:43:30|122.06|120.56|122.04|120.54|122.07|120.57|122.04|120.54|9
1626608620000|2021-07-18 11:43:40|122.05|120.55|122.07|120.57|122.1|120.6|122.05|120.55|10
1626608630000|2021-07-18 11:43:50|122.08|120.58|122.08|120.58|122.08|120.58|122.07|120.57|3
1626608640000|2021-07-18 11:44:00|122.09|120.59|122.12|120.62|122.12|120.62|122.09|120.59|6
1626608650000|2021-07-18 11:44:10|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|5
1626608660000|2021-07-18 11:44:20|122.14|120.64|122.21|120.71|122.21|120.71|122.14|120.64|11
1626608670000|2021-07-18 11:44:30|122.24|120.74|122.24|120.74|122.25|120.75|122.24|120.74|5
1626608680000|2021-07-18 11:44:40|122.25|120.75|122.24|120.74|122.25|120.75|122.23|120.73|6
1626608690000|2021-07-18 11:44:50|122.23|120.73|122.26|120.76|122.26|120.76|122.23|120.73|4
1626608700000|2021-07-18 11:45:00|122.25|120.75|122.14|120.64|122.25|120.75|122.14|120.64|13
1626608710000|2021-07-18 11:45:10|122.12|120.62|122.11|120.61|122.12|120.62|122.11|120.61|4
1626608720000|2021-07-18 11:45:20|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|2
1626608730000|2021-07-18 11:45:30|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|4
1626608740000|2021-07-18 11:45:40|122.1|120.6|122.11|120.61|122.14|120.64|122.1|120.6|10
1626608750000|2021-07-18 11:45:50|122.12|120.62|122.16|120.66|122.17|120.67|122.12|120.62|9
1626608760000|2021-07-18 11:46:00|122.17|120.67|122.16|120.66|122.17|120.67|122.15|120.65|4
1626608770000|2021-07-18 11:46:10|122.15|120.65|122.13|120.63|122.16|120.66|122.13|120.63|5
1626608780000|2021-07-18 11:46:20|122.14|120.64|122.15|120.65|122.15|120.65|122.13|120.63|8
1626608790000|2021-07-18 11:46:30|122.13|120.63|122.14|120.64|122.14|120.64|122.12|120.62|8
1626608800000|2021-07-18 11:46:40|122.11|120.61|122.12|120.62|122.14|120.64|122.1|120.6|8
1626608810000|2021-07-18 11:46:50|122.13|120.63|122.13|120.63|122.13|120.63|122.12|120.62|9
1626608820000|2021-07-18 11:47:00|122.12|120.62|122.14|120.64|122.15|120.65|122.09|120.59|12
1626608830000|2021-07-18 11:47:10|122.13|120.63|122.11|120.61|122.13|120.63|122.11|120.61|3
1626608840000|2021-07-18 11:47:20|122.12|120.62|122.13|120.63|122.13|120.63|122.11|120.61|4
1626608850000|2021-07-18 11:47:30|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|4
1626608860000|2021-07-18 11:47:40|122.14|120.64|122.14|120.64|122.15|120.65|122.14|120.64|9
1626608870000|2021-07-18 11:47:50|122.15|120.65|122.16|120.66|122.16|120.66|122.14|120.64|8
1626608880000|2021-07-18 11:48:00|122.15|120.65|122.18|120.68|122.19|120.69|122.15|120.65|8
1626608890000|2021-07-18 11:48:10|122.17|120.67|122.17|120.67|122.19|120.69|122.17|120.67|9
1626608900000|2021-07-18 11:48:20|122.16|120.66|122.12|120.62|122.16|120.66|122.12|120.62|11
1626608920000|2021-07-18 11:48:40|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|2
1626608930000|2021-07-18 11:48:50|122.13|120.63|122.13|120.63|122.15|120.65|122.12|120.62|15
1626608940000|2021-07-18 11:49:00|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|5
1626608950000|2021-07-18 11:49:10|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|8
1626608960000|2021-07-18 11:49:20|122.09|120.59|122.11|120.61|122.11|120.61|122.08|120.58|6
1626608970000|2021-07-18 11:49:30|122.1|120.6|122.12|120.62|122.12|120.62|122.1|120.6|7
1626608980000|2021-07-18 11:49:40|122.13|120.63|122.13|120.63|122.14|120.64|122.13|120.63|5
1626608990000|2021-07-18 11:49:50|122.14|120.64|122.14|120.64|122.14|120.64|122.13|120.63|3
1626609000000|2021-07-18 11:50:00|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|2
1626609010000|2021-07-18 11:50:10|122.11|120.61|122.1|120.6|122.12|120.62|122.1|120.6|4
1626609030000|2021-07-18 11:50:30|122.09|120.59|122.06|120.56|122.09|120.59|122.06|120.56|8
1626609040000|2021-07-18 11:50:40|122.07|120.57|122.06|120.56|122.07|120.57|122.06|120.56|2
1626609050000|2021-07-18 11:50:50|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626609060000|2021-07-18 11:51:00|122.06|120.56|122.06|120.56|122.07|120.57|122.06|120.56|3
1626609070000|2021-07-18 11:51:10|122.07|120.57|122.1|120.6|122.1|120.6|122.07|120.57|5
1626609080000|2021-07-18 11:51:20|122.11|120.61|122.08|120.58|122.11|120.61|122.08|120.58|6
1626609090000|2021-07-18 11:51:30|122.07|120.57|122.07|120.57|122.07|120.57|122.07|120.57|1
1626609110000|2021-07-18 11:51:50|122.06|120.56|122.05|120.55|122.07|120.57|122.05|120.55|5
1626609120000|2021-07-18 11:52:00|122.06|120.56|122.07|120.57|122.09|120.59|122.06|120.56|14
1626609130000|2021-07-18 11:52:10|122.08|120.58|122.08|120.58|122.08|120.58|122.07|120.57|5
1626609140000|2021-07-18 11:52:20|122.07|120.57|122.06|120.56|122.08|120.58|122.06|120.56|8
1626609150000|2021-07-18 11:52:30|122.05|120.55|122.04|120.54|122.06|120.56|122.04|120.54|3
1626609160000|2021-07-18 11:52:40|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|8
1626609170000|2021-07-18 11:52:50|122.05|120.55|122.05|120.55|122.05|120.55|122.04|120.54|5
1626609180000|2021-07-18 11:53:00|122.06|120.56|122.08|120.58|122.08|120.58|122.05|120.55|9
1626609190000|2021-07-18 11:53:10|122.09|120.59|122.09|120.59|122.09|120.59|122.08|120.58|3
1626609200000|2021-07-18 11:53:20|122.1|120.6|122.12|120.62|122.12|120.62|122.1|120.6|3
1626609210000|2021-07-18 11:53:30|122.11|120.61|122.08|120.58|122.12|120.62|122.08|120.58|6
1626609220000|2021-07-18 11:53:40|122.07|120.57|122.04|120.54|122.07|120.57|122.04|120.54|4
1626609230000|2021-07-18 11:53:50|122.05|120.55|122.06|120.56|122.07|120.57|122.05|120.55|9
1626609240000|2021-07-18 11:54:00|122.07|120.57|122.06|120.56|122.07|120.57|122.04|120.54|10
1626609250000|2021-07-18 11:54:10|122.07|120.57|122.06|120.56|122.07|120.57|122.06|120.56|6
1626609260000|2021-07-18 11:54:20|122.05|120.55|122.06|120.56|122.06|120.56|122.05|120.55|4
1626609270000|2021-07-18 11:54:30|122.05|120.55|122.06|120.56|122.06|120.56|122.05|120.55|2
1626609280000|2021-07-18 11:54:40|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|4
1626609300000|2021-07-18 11:55:00|122.09|120.59|122.12|120.62|122.12|120.62|122.08|120.58|5
1626609310000|2021-07-18 11:55:10|122.11|120.61|122.07|120.57|122.11|120.61|122.07|120.57|7
1626609320000|2021-07-18 11:55:20|122.06|120.56|122.09|120.59|122.09|120.59|122.06|120.56|4
1626609330000|2021-07-18 11:55:30|122.1|120.6|122.1|120.6|122.11|120.61|122.1|120.6|9
1626609340000|2021-07-18 11:55:40|122.11|120.61|122.1|120.6|122.11|120.61|122.09|120.59|12
1626609350000|2021-07-18 11:55:50|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|3
1626609360000|2021-07-18 11:56:00|122.1|120.6|122.11|120.61|122.14|120.64|122.1|120.6|9
1626609370000|2021-07-18 11:56:10|122.1|120.6|122.08|120.58|122.1|120.6|122.08|120.58|3
1626609380000|2021-07-18 11:56:20|122.06|120.56|122.06|120.56|122.06|120.56|122.05|120.55|5
1626609390000|2021-07-18 11:56:30|122.05|120.55|122.05|120.55|122.06|120.56|122.05|120.55|5
1626609400000|2021-07-18 11:56:40|122.06|120.56|122.04|120.54|122.06|120.56|122.04|120.54|11
1626609410000|2021-07-18 11:56:50|122.05|120.55|122.04|120.54|122.05|120.55|122.04|120.54|2
1626609420000|2021-07-18 11:57:00|122.02|120.52|122.06|120.56|122.07|120.57|122.01|120.51|9
1626609430000|2021-07-18 11:57:10|122.07|120.57|122.07|120.57|122.07|120.57|122.06|120.56|3
1626609440000|2021-07-18 11:57:20|122.06|120.56|122.08|120.58|122.08|120.58|122.06|120.56|3
1626609450000|2021-07-18 11:57:30|122.09|120.59|122.12|120.62|122.13|120.63|122.08|120.58|12
1626609460000|2021-07-18 11:57:40|122.13|120.63|122.12|120.62|122.13|120.63|122.1|120.6|6
1626609480000|2021-07-18 11:58:00|122.13|120.63|122.15|120.65|122.15|120.65|122.13|120.63|3
1626609490000|2021-07-18 11:58:10|122.14|120.64|122.14|120.64|122.15|120.65|122.14|120.64|5
1626609500000|2021-07-18 11:58:20|122.15|120.65|122.12|120.62|122.15|120.65|122.12|120.62|6
1626609510000|2021-07-18 11:58:30|122.11|120.61|122.08|120.58|122.12|120.62|122.08|120.58|8
1626609520000|2021-07-18 11:58:40|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|3
1626609530000|2021-07-18 11:58:50|122.08|120.58|122.08|120.58|122.09|120.59|122.08|120.58|3
1626609540000|2021-07-18 11:59:00|122.07|120.57|122.08|120.58|122.09|120.59|122.07|120.57|4
1626609550000|2021-07-18 11:59:10|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|2
1626609560000|2021-07-18 11:59:20|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626609570000|2021-07-18 11:59:30|122.08|120.58|122.09|120.59|122.09|120.59|122.08|120.58|4
1626609580000|2021-07-18 11:59:40|122.08|120.58|122.09|120.59|122.09|120.59|122.08|120.58|4
1626609590000|2021-07-18 11:59:50|122.1|120.6|122.14|120.64|122.15|120.65|122.09|120.59|12
1626609600000|2021-07-18 12:00:00|122.13|120.63|122.12|120.62|122.15|120.65|122.12|120.62|6
1626609610000|2021-07-18 12:00:10|122.13|120.63|122.07|120.57|122.13|120.63|122.07|120.57|8
1626609620000|2021-07-18 12:00:20|122.06|120.56|122.04|120.54|122.06|120.56|122.02|120.52|11
1626609630000|2021-07-18 12:00:30|122.05|120.55|122.07|120.57|122.07|120.57|122.04|120.54|10
1626609640000|2021-07-18 12:00:40|122.06|120.56|122.06|120.56|122.06|120.56|122.02|120.52|12
1626609650000|2021-07-18 12:00:50|122.05|120.55|122.1|120.6|122.1|120.6|122.05|120.55|10
1626609660000|2021-07-18 12:01:00|122.11|120.61|122.13|120.63|122.14|120.64|122.1|120.6|15
1626609670000|2021-07-18 12:01:10|122.12|120.62|122.1|120.6|122.13|120.63|122.08|120.58|11
1626609680000|2021-07-18 12:01:20|122.09|120.59|122.12|120.62|122.13|120.63|122.09|120.59|14
1626609690000|2021-07-18 12:01:30|122.11|120.61|122.12|120.62|122.13|120.63|122.1|120.6|10
1626609700000|2021-07-18 12:01:40|122.11|120.61|122.11|120.61|122.13|120.63|122.11|120.61|7
1626609710000|2021-07-18 12:01:50|122.09|120.59|122.08|120.58|122.09|120.59|122.07|120.57|8
1626609720000|2021-07-18 12:02:00|122.07|120.57|122.01|120.51|122.07|120.57|122|120.5|11
1626609730000|2021-07-18 12:02:10|122|120.5|122|120.5|122.04|120.54|122|120.5|14
1626609740000|2021-07-18 12:02:20|122.02|120.52|122.05|120.55|122.11|120.61|122.02|120.52|22
1626609750000|2021-07-18 12:02:30|122.06|120.56|122.08|120.58|122.08|120.58|122.05|120.55|9
1626609760000|2021-07-18 12:02:40|122.09|120.59|122.14|120.64|122.14|120.64|122.09|120.59|5
1626609770000|2021-07-18 12:02:50|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|2
1626609790000|2021-07-18 12:03:10|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|3
1626609800000|2021-07-18 12:03:20|122.14|120.64|122.21|120.71|122.22|120.72|122.14|120.64|8
1626609810000|2021-07-18 12:03:30|122.22|120.72|122.25|120.75|122.26|120.76|122.21|120.71|10
1626609820000|2021-07-18 12:03:40|122.26|120.76|122.23|120.73|122.26|120.76|122.21|120.71|8
1626609830000|2021-07-18 12:03:50|122.21|120.71|122.24|120.74|122.24|120.74|122.2|120.7|9
1626609840000|2021-07-18 12:04:00|122.23|120.73|122.19|120.69|122.24|120.74|122.19|120.69|11
1626609850000|2021-07-18 12:04:10|122.18|120.68|122.2|120.7|122.22|120.72|122.17|120.67|12
1626609860000|2021-07-18 12:04:20|122.19|120.69|122.21|120.71|122.21|120.71|122.19|120.69|7
1626609880000|2021-07-18 12:04:40|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626609890000|2021-07-18 12:04:50|122.21|120.71|122.21|120.71|122.21|120.71|122.21|120.71|1
1626609910000|2021-07-18 12:05:10|122.19|120.69|122.2|120.7|122.2|120.7|122.17|120.67|12
1626609920000|2021-07-18 12:05:20|122.19|120.69|122.15|120.65|122.2|120.7|122.14|120.64|12
1626609930000|2021-07-18 12:05:30|122.14|120.64|122.15|120.65|122.16|120.66|122.14|120.64|6
1626609940000|2021-07-18 12:05:40|122.16|120.66|122.13|120.63|122.16|120.66|122.13|120.63|6
1626609950000|2021-07-18 12:05:50|122.12|120.62|122.12|120.62|122.13|120.63|122.11|120.61|9
1626609960000|2021-07-18 12:06:00|122.13|120.63|122.08|120.58|122.15|120.65|122.08|120.58|13
1626609970000|2021-07-18 12:06:10|122.09|120.59|122.07|120.57|122.09|120.59|122.07|120.57|5
1626609980000|2021-07-18 12:06:20|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|2
1626609990000|2021-07-18 12:06:30|122.1|120.6|122.07|120.57|122.1|120.6|122.06|120.56|8
1626610000000|2021-07-18 12:06:40|122.06|120.56|122.06|120.56|122.07|120.57|122.05|120.55|9
1626610010000|2021-07-18 12:06:50|122.05|120.55|122.02|120.52|122.05|120.55|122.02|120.52|12
1626610020000|2021-07-18 12:07:00|122.04|120.54|121.99|120.49|122.04|120.54|121.99|120.49|12
1626610030000|2021-07-18 12:07:10|122|120.5|121.99|120.49|122|120.5|121.98|120.48|5
1626610040000|2021-07-18 12:07:20|122|120.5|122|120.5|122.02|120.52|122|120.5|8
1626610050000|2021-07-18 12:07:30|121.99|120.49|121.97|120.47|121.99|120.49|121.97|120.47|3
1626610060000|2021-07-18 12:07:40|121.99|120.49|121.96|120.46|122|120.5|121.96|120.46|8
1626610070000|2021-07-18 12:07:50|121.95|120.45|121.96|120.46|121.97|120.47|121.95|120.45|6
1626610080000|2021-07-18 12:08:00|121.97|120.47|122.01|120.51|122.02|120.52|121.97|120.47|7
1626610090000|2021-07-18 12:08:10|122|120.5|122.01|120.51|122.01|120.51|121.99|120.49|3
1626610100000|2021-07-18 12:08:20|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|4
1626610110000|2021-07-18 12:08:30|122.02|120.52|122.04|120.54|122.07|120.57|122.02|120.52|8
1626610120000|2021-07-18 12:08:40|122.03|120.53|122.02|120.52|122.03|120.53|122.01|120.51|6
1626610130000|2021-07-18 12:08:50|122.03|120.53|122.03|120.53|122.06|120.56|122.02|120.52|17
1626610140000|2021-07-18 12:09:00|122.04|120.54|122.05|120.55|122.05|120.55|122.03|120.53|4
1626610150000|2021-07-18 12:09:10|122.04|120.54|122.09|120.59|122.09|120.59|122.04|120.54|9
1626610160000|2021-07-18 12:09:20|122.11|120.61|122.1|120.6|122.11|120.61|122.09|120.59|7
1626610170000|2021-07-18 12:09:30|122.11|120.61|122.08|120.58|122.11|120.61|122.08|120.58|6
1626610180000|2021-07-18 12:09:40|122.07|120.57|122.06|120.56|122.08|120.58|122.05|120.55|7
1626610190000|2021-07-18 12:09:50|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|2
1626610200000|2021-07-18 12:10:00|122.07|120.57|122.07|120.57|122.07|120.57|122.07|120.57|1
1626610210000|2021-07-18 12:10:10|122.06|120.56|122.05|120.55|122.07|120.57|122.04|120.54|12
1626610220000|2021-07-18 12:10:20|122.06|120.56|122.07|120.57|122.07|120.57|122.04|120.54|6
1626610230000|2021-07-18 12:10:30|122.06|120.56|122.06|120.56|122.06|120.56|122.06|120.56|1
1626610240000|2021-07-18 12:10:40|122.05|120.55|122.04|120.54|122.06|120.56|122.04|120.54|4
1626610250000|2021-07-18 12:10:50|122.05|120.55|122.06|120.56|122.07|120.57|122.03|120.53|7
1626610260000|2021-07-18 12:11:00|122.07|120.57|122.07|120.57|122.07|120.57|122.07|120.57|1
1626610280000|2021-07-18 12:11:20|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|2
1626610290000|2021-07-18 12:11:30|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|2
1626610300000|2021-07-18 12:11:40|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|2
1626610310000|2021-07-18 12:11:50|122.09|120.59|122.07|120.57|122.1|120.6|122.07|120.57|7
1626610320000|2021-07-18 12:12:00|122.06|120.56|122.06|120.56|122.06|120.56|122.06|120.56|1
1626610330000|2021-07-18 12:12:10|122.07|120.57|122.05|120.55|122.09|120.59|122.05|120.55|11
1626610340000|2021-07-18 12:12:20|122.04|120.54|122.06|120.56|122.06|120.56|122.04|120.54|10
1626610350000|2021-07-18 12:12:30|122.05|120.55|122.05|120.55|122.06|120.56|122.05|120.55|5
1626610360000|2021-07-18 12:12:40|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|2
1626610370000|2021-07-18 12:12:50|122.04|120.54|122.06|120.56|122.06|120.56|122.04|120.54|5
1626610380000|2021-07-18 12:13:00|122.05|120.55|122.05|120.55|122.05|120.55|122.04|120.54|5
1626610390000|2021-07-18 12:13:10|122.04|120.54|122.06|120.56|122.07|120.57|122.04|120.54|7
1626610400000|2021-07-18 12:13:20|122.07|120.57|122.06|120.56|122.07|120.57|122.05|120.55|6
1626610410000|2021-07-18 12:13:30|122.05|120.55|122.07|120.57|122.07|120.57|122.05|120.55|3
1626610420000|2021-07-18 12:13:40|122.08|120.58|122.08|120.58|122.08|120.58|122.08|120.58|1
1626610430000|2021-07-18 12:13:50|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|6
1626610440000|2021-07-18 12:14:00|122.09|120.59|122.13|120.63|122.14|120.64|122.09|120.59|8
1626610450000|2021-07-18 12:14:10|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|2
1626610460000|2021-07-18 12:14:20|122.14|120.64|122.16|120.66|122.16|120.66|122.14|120.64|3
1626610470000|2021-07-18 12:14:30|122.15|120.65|122.13|120.63|122.15|120.65|122.13|120.63|3
1626610480000|2021-07-18 12:14:40|122.14|120.64|122.14|120.64|122.14|120.64|122.14|120.64|1
1626610490000|2021-07-18 12:14:50|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|4
1626610500000|2021-07-18 12:15:00|122.13|120.63|122.17|120.67|122.17|120.67|122.13|120.63|7
1626610510000|2021-07-18 12:15:10|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|2
1626610520000|2021-07-18 12:15:20|122.14|120.64|122.13|120.63|122.15|120.65|122.12|120.62|18
1626610530000|2021-07-18 12:15:30|122.14|120.64|122.12|120.62|122.14|120.64|122.12|120.62|9
1626610540000|2021-07-18 12:15:40|122.11|120.61|122.1|120.6|122.12|120.62|122.1|120.6|8
1626610550000|2021-07-18 12:15:50|122.11|120.61|122.12|120.62|122.12|120.62|122.11|120.61|2
1626610560000|2021-07-18 12:16:00|122.13|120.63|122.14|120.64|122.14|120.64|122.13|120.63|2
1626610570000|2021-07-18 12:16:10|122.15|120.65|122.15|120.65|122.15|120.65|122.14|120.64|3
1626610580000|2021-07-18 12:16:20|122.14|120.64|122.14|120.64|122.15|120.65|122.13|120.63|8
1626610590000|2021-07-18 12:16:30|122.15|120.65|122.13|120.63|122.16|120.66|122.13|120.63|11
1626610600000|2021-07-18 12:16:40|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|9
1626610610000|2021-07-18 12:16:50|122.15|120.65|122.17|120.67|122.17|120.67|122.15|120.65|3
1626610620000|2021-07-18 12:17:00|122.16|120.66|122.17|120.67|122.17|120.67|122.16|120.66|4
1626610630000|2021-07-18 12:17:10|122.16|120.66|122.15|120.65|122.17|120.67|122.15|120.65|6
1626610640000|2021-07-18 12:17:20|122.14|120.64|122.12|120.62|122.15|120.65|122.12|120.62|7
1626610650000|2021-07-18 12:17:30|122.13|120.63|122.13|120.63|122.14|120.64|122.12|120.62|5
1626610660000|2021-07-18 12:17:40|122.12|120.62|122.11|120.61|122.12|120.62|122.11|120.61|2
1626610670000|2021-07-18 12:17:50|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1626610680000|2021-07-18 12:18:00|122.11|120.61|122.13|120.63|122.13|120.63|122.1|120.6|6
1626610690000|2021-07-18 12:18:10|122.14|120.64|122.12|120.62|122.15|120.65|122.12|120.62|11
1626610700000|2021-07-18 12:18:20|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626610710000|2021-07-18 12:18:30|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1626610720000|2021-07-18 12:18:40|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1626610730000|2021-07-18 12:18:50|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|4
1626610750000|2021-07-18 12:19:10|122.09|120.59|122.09|120.59|122.09|120.59|122.08|120.58|3
1626610760000|2021-07-18 12:19:20|122.08|120.58|122.09|120.59|122.09|120.59|122.08|120.58|2
1626610770000|2021-07-18 12:19:30|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1626610780000|2021-07-18 12:19:40|122.1|120.6|122.07|120.57|122.1|120.6|122.06|120.56|6
1626610790000|2021-07-18 12:19:50|122.08|120.58|122.08|120.58|122.1|120.6|122.07|120.57|10
1626610800000|2021-07-18 12:20:00|122.07|120.57|122.03|120.53|122.07|120.57|122.03|120.53|5
1626610810000|2021-07-18 12:20:10|122.04|120.54|121.93|120.43|122.04|120.54|121.93|120.43|13
1626610820000|2021-07-18 12:20:20|121.92|120.42|121.94|120.44|121.97|120.47|121.9|120.4|18
1626610830000|2021-07-18 12:20:30|121.95|120.45|121.9|120.4|121.95|120.45|121.89|120.39|9
1626610840000|2021-07-18 12:20:40|121.91|120.41|121.92|120.42|121.93|120.43|121.9|120.4|8
1626610850000|2021-07-18 12:20:50|121.91|120.41|121.91|120.41|121.92|120.42|121.91|120.41|5
1626610860000|2021-07-18 12:21:00|121.92|120.42|121.92|120.42|121.93|120.43|121.91|120.41|5
1626610870000|2021-07-18 12:21:10|121.91|120.41|121.88|120.38|121.92|120.42|121.88|120.38|10
1626610880000|2021-07-18 12:21:20|121.89|120.39|121.89|120.39|121.9|120.4|121.87|120.37|6
1626610890000|2021-07-18 12:21:30|121.88|120.38|121.88|120.38|121.91|120.41|121.88|120.38|7
1626610900000|2021-07-18 12:21:40|121.89|120.39|121.87|120.37|121.89|120.39|121.87|120.37|5
1626610910000|2021-07-18 12:21:50|121.86|120.36|121.86|120.36|121.86|120.36|121.85|120.35|3
1626610920000|2021-07-18 12:22:00|121.85|120.35|121.86|120.36|121.86|120.36|121.85|120.35|2
1626610930000|2021-07-18 12:22:10|121.87|120.37|121.89|120.39|121.89|120.39|121.87|120.37|3
1626610940000|2021-07-18 12:22:20|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626610950000|2021-07-18 12:22:30|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|6
1626610960000|2021-07-18 12:22:40|121.87|120.37|121.86|120.36|121.87|120.37|121.86|120.36|4
1626610970000|2021-07-18 12:22:50|121.85|120.35|121.83|120.33|121.85|120.35|121.83|120.33|3
1626610980000|2021-07-18 12:23:00|121.8|120.3|121.79|120.29|121.81|120.31|121.79|120.29|7
1626610990000|2021-07-18 12:23:10|121.8|120.3|121.81|120.31|121.81|120.31|121.79|120.29|6
1626611000000|2021-07-18 12:23:20|121.82|120.32|121.83|120.33|121.83|120.33|121.82|120.32|4
1626611010000|2021-07-18 12:23:30|121.84|120.34|121.84|120.34|121.84|120.34|121.83|120.33|3
1626611020000|2021-07-18 12:23:40|121.85|120.35|121.82|120.32|121.86|120.36|121.82|120.32|7
1626611030000|2021-07-18 12:23:50|121.81|120.31|121.82|120.32|121.82|120.32|121.8|120.3|6
1626611040000|2021-07-18 12:24:00|121.83|120.33|121.82|120.32|121.84|120.34|121.82|120.32|5
1626611050000|2021-07-18 12:24:10|121.83|120.33|121.82|120.32|121.83|120.33|121.82|120.32|2
1626611060000|2021-07-18 12:24:20|121.81|120.31|121.81|120.31|121.81|120.31|121.81|120.31|1
1626611070000|2021-07-18 12:24:30|121.8|120.3|121.81|120.31|121.82|120.32|121.8|120.3|10
1626611080000|2021-07-18 12:24:40|121.82|120.32|121.81|120.31|121.83|120.33|121.81|120.31|4
1626611090000|2021-07-18 12:24:50|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626611100000|2021-07-18 12:25:00|121.81|120.31|121.81|120.31|121.81|120.31|121.81|120.31|1
1626611110000|2021-07-18 12:25:10|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626611120000|2021-07-18 12:25:20|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|3
1626611130000|2021-07-18 12:25:30|121.82|120.32|121.81|120.31|121.82|120.32|121.78|120.28|12
1626611150000|2021-07-18 12:25:50|121.8|120.3|121.8|120.3|121.81|120.31|121.8|120.3|7
1626611160000|2021-07-18 12:26:00|121.81|120.31|121.77|120.27|121.81|120.31|121.76|120.26|7
1626611170000|2021-07-18 12:26:10|121.76|120.26|121.75|120.25|121.78|120.28|121.75|120.25|6
1626611180000|2021-07-18 12:26:20|121.77|120.27|121.78|120.28|121.78|120.28|121.77|120.27|2
1626611190000|2021-07-18 12:26:30|121.79|120.29|121.76|120.26|121.79|120.29|121.76|120.26|6
1626611200000|2021-07-18 12:26:40|121.75|120.25|121.77|120.27|121.78|120.28|121.75|120.25|10
1626611210000|2021-07-18 12:26:50|121.78|120.28|121.78|120.28|121.78|120.28|121.75|120.25|12
1626611230000|2021-07-18 12:27:10|121.79|120.29|121.81|120.31|121.81|120.31|121.78|120.28|7
1626611240000|2021-07-18 12:27:20|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626611250000|2021-07-18 12:27:30|121.81|120.31|121.81|120.31|121.81|120.31|121.81|120.31|1
1626611260000|2021-07-18 12:27:40|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|4
1626611270000|2021-07-18 12:27:50|121.82|120.32|121.8|120.3|121.82|120.32|121.8|120.3|3
1626611280000|2021-07-18 12:28:00|121.79|120.29|121.81|120.31|121.81|120.31|121.78|120.28|5
1626611290000|2021-07-18 12:28:10|121.82|120.32|121.83|120.33|121.83|120.33|121.81|120.31|4
1626611300000|2021-07-18 12:28:20|121.84|120.34|121.88|120.38|121.9|120.4|121.84|120.34|12
1626611310000|2021-07-18 12:28:30|121.89|120.39|121.89|120.39|121.89|120.39|121.88|120.38|5
1626611320000|2021-07-18 12:28:40|121.9|120.4|121.91|120.41|121.92|120.42|121.89|120.39|5
1626611330000|2021-07-18 12:28:50|121.9|120.4|121.88|120.38|121.9|120.4|121.88|120.38|7
1626611340000|2021-07-18 12:29:00|121.89|120.39|121.89|120.39|121.9|120.4|121.88|120.38|11
1626611350000|2021-07-18 12:29:10|121.9|120.4|121.92|120.42|121.92|120.42|121.9|120.4|3
1626611360000|2021-07-18 12:29:20|121.91|120.41|121.87|120.37|121.91|120.41|121.87|120.37|9
1626611370000|2021-07-18 12:29:30|121.88|120.38|121.9|120.4|121.9|120.4|121.88|120.38|4
1626611380000|2021-07-18 12:29:40|121.89|120.39|121.89|120.39|121.89|120.39|121.88|120.38|3
1626611390000|2021-07-18 12:29:50|121.9|120.4|121.9|120.4|121.9|120.4|121.9|120.4|1
1626611400000|2021-07-18 12:30:00|121.89|120.39|121.82|120.32|121.89|120.39|121.82|120.32|10
1626611410000|2021-07-18 12:30:10|121.83|120.33|121.84|120.34|121.84|120.34|121.83|120.33|6
1626611420000|2021-07-18 12:30:20|121.85|120.35|121.89|120.39|121.89|120.39|121.85|120.35|12
1626611430000|2021-07-18 12:30:30|121.88|120.38|121.88|120.38|121.89|120.39|121.88|120.38|5
1626611440000|2021-07-18 12:30:40|121.87|120.37|121.84|120.34|121.87|120.37|121.83|120.33|8
1626611450000|2021-07-18 12:30:50|121.83|120.33|121.84|120.34|121.84|120.34|121.83|120.33|2
1626611460000|2021-07-18 12:31:00|121.85|120.35|121.87|120.37|121.87|120.37|121.84|120.34|5
1626611470000|2021-07-18 12:31:10|121.88|120.38|121.88|120.38|121.88|120.38|121.87|120.37|9
1626611490000|2021-07-18 12:31:30|121.89|120.39|121.88|120.38|121.89|120.39|121.88|120.38|8
1626611500000|2021-07-18 12:31:40|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|4
1626611510000|2021-07-18 12:31:50|121.89|120.39|121.87|120.37|121.9|120.4|121.85|120.35|9
1626611520000|2021-07-18 12:32:00|121.88|120.38|121.92|120.42|121.92|120.42|121.88|120.38|7
1626611530000|2021-07-18 12:32:10|121.91|120.41|121.93|120.43|121.93|120.43|121.91|120.41|3
1626611540000|2021-07-18 12:32:20|121.94|120.44|121.95|120.45|121.96|120.46|121.94|120.44|4
1626611550000|2021-07-18 12:32:30|121.96|120.46|121.98|120.48|121.98|120.48|121.95|120.45|7
1626611560000|2021-07-18 12:32:40|121.97|120.47|121.94|120.44|121.97|120.47|121.92|120.42|7
1626611570000|2021-07-18 12:32:50|121.95|120.45|121.96|120.46|121.96|120.46|121.95|120.45|2
1626611580000|2021-07-18 12:33:00|121.95|120.45|121.97|120.47|121.98|120.48|121.95|120.45|9
1626611600000|2021-07-18 12:33:20|121.96|120.46|122.01|120.51|122.01|120.51|121.96|120.46|5
1626611610000|2021-07-18 12:33:30|122|120.5|122.02|120.52|122.02|120.52|122|120.5|5
1626611620000|2021-07-18 12:33:40|122.01|120.51|121.99|120.49|122.02|120.52|121.99|120.49|5
1626611630000|2021-07-18 12:33:50|122|120.5|121.99|120.49|122|120.5|121.99|120.49|2
1626611640000|2021-07-18 12:34:00|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1626611650000|2021-07-18 12:34:10|122|120.5|122|120.5|122|120.5|122|120.5|1
1626611660000|2021-07-18 12:34:20|122.01|120.51|122.03|120.53|122.03|120.53|122.01|120.51|3
1626611670000|2021-07-18 12:34:30|122.04|120.54|122.05|120.55|122.06|120.56|122.02|120.52|6
1626611680000|2021-07-18 12:34:40|122.06|120.56|122.07|120.57|122.08|120.58|122.06|120.56|8
1626611690000|2021-07-18 12:34:50|122.08|120.58|122.09|120.59|122.09|120.59|122.08|120.58|2
1626611700000|2021-07-18 12:35:00|122.08|120.58|122.07|120.57|122.08|120.58|122.05|120.55|10
1626611710000|2021-07-18 12:35:10|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|2
1626611720000|2021-07-18 12:35:20|122.06|120.56|122.05|120.55|122.07|120.57|122.04|120.54|6
1626611730000|2021-07-18 12:35:30|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|2
1626611740000|2021-07-18 12:35:40|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|4
1626611750000|2021-07-18 12:35:50|122.04|120.54|122.06|120.56|122.06|120.56|122.04|120.54|11
1626611760000|2021-07-18 12:36:00|122.05|120.55|122.04|120.54|122.07|120.57|122.04|120.54|7
1626611770000|2021-07-18 12:36:10|122.05|120.55|122.05|120.55|122.05|120.55|122.05|120.55|1
1626611780000|2021-07-18 12:36:20|122.06|120.56|122.08|120.58|122.08|120.58|122.05|120.55|11
1626611790000|2021-07-18 12:36:30|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|5
1626611800000|2021-07-18 12:36:40|122.08|120.58|122.08|120.58|122.09|120.59|122.08|120.58|5
1626611820000|2021-07-18 12:37:00|122.09|120.59|122.1|120.6|122.11|120.61|122.09|120.59|8
1626611830000|2021-07-18 12:37:10|122.09|120.59|122.1|120.6|122.1|120.6|122.09|120.59|6
1626611840000|2021-07-18 12:37:20|122.09|120.59|122.11|120.61|122.11|120.61|122.09|120.59|5
1626611850000|2021-07-18 12:37:30|122.1|120.6|122.12|120.62|122.12|120.62|122.1|120.6|11
1626611860000|2021-07-18 12:37:40|122.11|120.61|122.14|120.64|122.15|120.65|122.1|120.6|6
1626611870000|2021-07-18 12:37:50|122.13|120.63|122.16|120.66|122.16|120.66|122.13|120.63|10
1626611880000|2021-07-18 12:38:00|122.15|120.65|122.16|120.66|122.17|120.67|122.13|120.63|13
1626611890000|2021-07-18 12:38:10|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|6
1626611900000|2021-07-18 12:38:20|122.16|120.66|122.22|120.72|122.22|120.72|122.16|120.66|9
1626611910000|2021-07-18 12:38:30|122.23|120.73|122.27|120.77|122.27|120.77|122.22|120.72|8
1626611920000|2021-07-18 12:38:40|122.28|120.78|122.26|120.76|122.28|120.78|122.25|120.75|20
1626611930000|2021-07-18 12:38:50|122.25|120.75|122.24|120.74|122.26|120.76|122.19|120.69|16
1626611940000|2021-07-18 12:39:00|122.23|120.73|122.25|120.75|122.26|120.76|122.22|120.72|11
1626611950000|2021-07-18 12:39:10|122.26|120.76|122.26|120.76|122.26|120.76|122.25|120.75|5
1626611960000|2021-07-18 12:39:20|122.27|120.77|122.28|120.78|122.28|120.78|122.26|120.76|6
1626611970000|2021-07-18 12:39:30|122.27|120.77|122.28|120.78|122.28|120.78|122.26|120.76|8
1626611980000|2021-07-18 12:39:40|122.29|120.79|122.35|120.85|122.37|120.87|122.28|120.78|14
1626611990000|2021-07-18 12:39:50|122.36|120.86|122.39|120.89|122.39|120.89|122.35|120.85|13
1626612000000|2021-07-18 12:40:00|122.38|120.88|122.28|120.78|122.38|120.88|122.27|120.77|12
1626612010000|2021-07-18 12:40:10|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1626612040000|2021-07-18 12:40:40|122.27|120.77|122.27|120.77|122.27|120.77|122.27|120.77|1
1626612050000|2021-07-18 12:40:50|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|2
1626612070000|2021-07-18 12:41:10|122.26|120.76|122.22|120.72|122.26|120.76|122.22|120.72|4
1626612080000|2021-07-18 12:41:20|122.21|120.71|122.21|120.71|122.22|120.72|122.2|120.7|7
1626612090000|2021-07-18 12:41:30|122.2|120.7|122.2|120.7|122.21|120.71|122.2|120.7|3
1626612100000|2021-07-18 12:41:40|122.19|120.69|122.22|120.72|122.22|120.72|122.19|120.69|4
1626612110000|2021-07-18 12:41:50|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|2
1626612120000|2021-07-18 12:42:00|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|6
1626612130000|2021-07-18 12:42:10|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1626612140000|2021-07-18 12:42:20|122.21|120.71|122.21|120.71|122.21|120.71|122.2|120.7|3
1626612160000|2021-07-18 12:42:40|122.2|120.7|122.2|120.7|122.2|120.7|122.2|120.7|1
1626612170000|2021-07-18 12:42:50|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|6
1626612180000|2021-07-18 12:43:00|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|6
1626612190000|2021-07-18 12:43:10|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|4
1626612200000|2021-07-18 12:43:20|122.23|120.73|122.22|120.72|122.24|120.74|122.21|120.71|6
1626612210000|2021-07-18 12:43:30|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1626612220000|2021-07-18 12:43:40|122.21|120.71|122.22|120.72|122.23|120.73|122.21|120.71|8
1626612230000|2021-07-18 12:43:50|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626612240000|2021-07-18 12:44:00|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626612250000|2021-07-18 12:44:10|122.21|120.71|122.19|120.69|122.21|120.71|122.19|120.69|7
1626612260000|2021-07-18 12:44:20|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|3
1626612270000|2021-07-18 12:44:30|122.21|120.71|122.21|120.71|122.21|120.71|122.2|120.7|5
1626612280000|2021-07-18 12:44:40|122.2|120.7|122.22|120.72|122.22|120.72|122.2|120.7|5
1626612290000|2021-07-18 12:44:50|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|4
1626612300000|2021-07-18 12:45:00|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|4
1626612310000|2021-07-18 12:45:10|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626612320000|2021-07-18 12:45:20|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626612340000|2021-07-18 12:45:40|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|4
1626612350000|2021-07-18 12:45:50|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626612360000|2021-07-18 12:46:00|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|4
1626612370000|2021-07-18 12:46:10|122.24|120.74|122.25|120.75|122.3|120.8|122.24|120.74|11
1626612380000|2021-07-18 12:46:20|122.26|120.76|122.29|120.79|122.29|120.79|122.26|120.76|4
1626612390000|2021-07-18 12:46:30|122.28|120.78|122.29|120.79|122.3|120.8|122.28|120.78|10
1626612400000|2021-07-18 12:46:40|122.28|120.78|122.28|120.78|122.3|120.8|122.28|120.78|6
1626612410000|2021-07-18 12:46:50|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|4
1626612420000|2021-07-18 12:47:00|122.27|120.77|122.28|120.78|122.3|120.8|122.27|120.77|6
1626612430000|2021-07-18 12:47:10|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626612440000|2021-07-18 12:47:20|122.26|120.76|122.28|120.78|122.28|120.78|122.26|120.76|5
1626612450000|2021-07-18 12:47:30|122.27|120.77|122.23|120.73|122.27|120.77|122.23|120.73|7
1626612470000|2021-07-18 12:47:50|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|2
1626612480000|2021-07-18 12:48:00|122.22|120.72|122.25|120.75|122.25|120.75|122.22|120.72|6
1626612490000|2021-07-18 12:48:10|122.26|120.76|122.26|120.76|122.26|120.76|122.24|120.74|8
1626612500000|2021-07-18 12:48:20|122.25|120.75|122.32|120.82|122.33|120.83|122.25|120.75|16
1626612510000|2021-07-18 12:48:30|122.31|120.81|122.4|120.9|122.4|120.9|122.3|120.8|11
1626612520000|2021-07-18 12:48:40|122.39|120.89|122.4|120.9|122.4|120.9|122.39|120.89|2
1626612530000|2021-07-18 12:48:50|122.41|120.91|122.42|120.92|122.42|120.92|122.4|120.9|10
1626612540000|2021-07-18 12:49:00|122.41|120.91|122.41|120.91|122.42|120.92|122.4|120.9|6
1626612550000|2021-07-18 12:49:10|122.4|120.9|122.4|120.9|122.4|120.9|122.4|120.9|1
1626612560000|2021-07-18 12:49:20|122.41|120.91|122.39|120.89|122.41|120.91|122.39|120.89|3
1626612570000|2021-07-18 12:49:30|122.38|120.88|122.35|120.85|122.38|120.88|122.35|120.85|6
1626612580000|2021-07-18 12:49:40|122.34|120.84|122.29|120.79|122.34|120.84|122.29|120.79|6
1626612600000|2021-07-18 12:50:00|122.28|120.78|122.28|120.78|122.3|120.8|122.28|120.78|4
1626612610000|2021-07-18 12:50:10|122.29|120.79|122.24|120.74|122.29|120.79|122.23|120.73|11
1626612620000|2021-07-18 12:50:20|122.23|120.73|122.22|120.72|122.24|120.74|122.2|120.7|13
1626612630000|2021-07-18 12:50:30|122.2|120.7|122.19|120.69|122.2|120.7|122.18|120.68|4
1626612640000|2021-07-18 12:50:40|122.18|120.68|122.18|120.68|122.19|120.69|122.17|120.67|5
1626612650000|2021-07-18 12:50:50|122.17|120.67|122.13|120.63|122.17|120.67|122.12|120.62|10
1626612660000|2021-07-18 12:51:00|122.15|120.65|122.13|120.63|122.16|120.66|122.13|120.63|5
1626612670000|2021-07-18 12:51:10|122.14|120.64|122.13|120.63|122.15|120.65|122.13|120.63|5
1626612680000|2021-07-18 12:51:20|122.14|120.64|122.13|120.63|122.15|120.65|122.13|120.63|4
1626612690000|2021-07-18 12:51:30|122.12|120.62|122.09|120.59|122.13|120.63|122.09|120.59|10
1626612700000|2021-07-18 12:51:40|122.08|120.58|122.08|120.58|122.09|120.59|122.08|120.58|3
1626612710000|2021-07-18 12:51:50|122.09|120.59|122.09|120.59|122.12|120.62|122.09|120.59|6
1626612720000|2021-07-18 12:52:00|122.08|120.58|122.08|120.58|122.08|120.58|122.07|120.57|3
1626612730000|2021-07-18 12:52:10|122.09|120.59|122.1|120.6|122.1|120.6|122.08|120.58|6
1626612740000|2021-07-18 12:52:20|122.11|120.61|122.1|120.6|122.12|120.62|122.1|120.6|6
1626612750000|2021-07-18 12:52:30|122.09|120.59|122.08|120.58|122.09|120.59|122.07|120.57|8
1626612760000|2021-07-18 12:52:40|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|2
1626612770000|2021-07-18 12:52:50|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|4
1626612780000|2021-07-18 12:53:00|122.09|120.59|122.09|120.59|122.1|120.6|122.08|120.58|9
1626612790000|2021-07-18 12:53:10|122.12|120.62|122.14|120.64|122.15|120.65|122.12|120.62|7
1626612800000|2021-07-18 12:53:20|122.15|120.65|122.14|120.64|122.15|120.65|122.13|120.63|6
1626612810000|2021-07-18 12:53:30|122.15|120.65|122.14|120.64|122.15|120.65|122.14|120.64|2
1626612820000|2021-07-18 12:53:40|122.13|120.63|122.12|120.62|122.14|120.64|122.09|120.59|10
1626612830000|2021-07-18 12:53:50|122.14|120.64|122.15|120.65|122.15|120.65|122.14|120.64|4
1626612840000|2021-07-18 12:54:00|122.14|120.64|122.1|120.6|122.15|120.65|122.09|120.59|11
1626612850000|2021-07-18 12:54:10|122.11|120.61|122.1|120.6|122.12|120.62|122.1|120.6|8
1626612860000|2021-07-18 12:54:20|122.09|120.59|122.1|120.6|122.1|120.6|122.09|120.59|4
1626612870000|2021-07-18 12:54:30|122.11|120.61|122.12|120.62|122.12|120.62|122.11|120.61|4
1626612880000|2021-07-18 12:54:40|122.11|120.61|122.11|120.61|122.11|120.61|122.1|120.6|3
1626612890000|2021-07-18 12:54:50|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|6
1626612900000|2021-07-18 12:55:00|122.1|120.6|122.09|120.59|122.12|120.62|122.09|120.59|6
1626612910000|2021-07-18 12:55:10|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|6
1626612920000|2021-07-18 12:55:20|122.08|120.58|122.05|120.55|122.09|120.59|122.05|120.55|6
1626612930000|2021-07-18 12:55:30|122.04|120.54|122.03|120.53|122.05|120.55|122.03|120.53|4
1626612940000|2021-07-18 12:55:40|122.02|120.52|121.97|120.47|122.02|120.52|121.95|120.45|9
1626612950000|2021-07-18 12:55:50|121.98|120.48|122|120.5|122.01|120.51|121.98|120.48|5
1626612960000|2021-07-18 12:56:00|121.99|120.49|122|120.5|122|120.5|121.99|120.49|6
1626612970000|2021-07-18 12:56:10|121.99|120.49|121.99|120.49|122|120.5|121.99|120.49|7
1626612980000|2021-07-18 12:56:20|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626612990000|2021-07-18 12:56:30|121.99|120.49|121.99|120.49|122.01|120.51|121.99|120.49|9
1626613000000|2021-07-18 12:56:40|122|120.5|122.02|120.52|122.03|120.53|121.99|120.49|9
1626613010000|2021-07-18 12:56:50|122.01|120.51|122.02|120.52|122.02|120.52|122|120.5|6
1626613020000|2021-07-18 12:57:00|122.03|120.53|122.03|120.53|122.04|120.54|122.01|120.51|8
1626613030000|2021-07-18 12:57:10|122.02|120.52|122.02|120.52|122.03|120.53|122.02|120.52|5
1626613040000|2021-07-18 12:57:20|122.01|120.51|122.03|120.53|122.03|120.53|122.01|120.51|7
1626613050000|2021-07-18 12:57:30|122.02|120.52|122.03|120.53|122.05|120.55|122.02|120.52|8
1626613060000|2021-07-18 12:57:40|122.04|120.54|122.03|120.53|122.04|120.54|122.03|120.53|2
1626613070000|2021-07-18 12:57:50|122.04|120.54|122.05|120.55|122.05|120.55|122.03|120.53|8
1626613080000|2021-07-18 12:58:00|122.06|120.56|121.99|120.49|122.06|120.56|121.99|120.49|11
1626613090000|2021-07-18 12:58:10|121.98|120.48|121.98|120.48|121.99|120.49|121.98|120.48|7
1626613100000|2021-07-18 12:58:20|121.97|120.47|121.96|120.46|121.97|120.47|121.95|120.45|6
1626613110000|2021-07-18 12:58:30|121.95|120.45|121.95|120.45|121.96|120.46|121.95|120.45|5
1626613120000|2021-07-18 12:58:40|121.96|120.46|121.96|120.46|121.96|120.46|121.95|120.45|5
1626613130000|2021-07-18 12:58:50|121.95|120.45|121.96|120.46|121.97|120.47|121.95|120.45|4
1626613140000|2021-07-18 12:59:00|121.97|120.47|121.97|120.47|121.97|120.47|121.96|120.46|7
1626613150000|2021-07-18 12:59:10|121.96|120.46|121.94|120.44|121.96|120.46|121.94|120.44|3
1626613160000|2021-07-18 12:59:20|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|4
1626613170000|2021-07-18 12:59:30|121.91|120.41|121.88|120.38|121.91|120.41|121.87|120.37|6
1626613180000|2021-07-18 12:59:40|121.87|120.37|121.9|120.4|121.9|120.4|121.87|120.37|11
1626613190000|2021-07-18 12:59:50|121.89|120.39|121.93|120.43|121.94|120.44|121.89|120.39|10
1626613200000|2021-07-18 13:00:00|121.92|120.42|121.85|120.35|121.93|120.43|121.84|120.34|12
1626613210000|2021-07-18 13:00:10|121.86|120.36|121.81|120.31|121.86|120.36|121.81|120.31|5
1626613220000|2021-07-18 13:00:20|121.8|120.3|121.77|120.27|121.8|120.3|121.76|120.26|6
1626613230000|2021-07-18 13:00:30|121.76|120.26|121.78|120.28|121.79|120.29|121.76|120.26|7
1626613240000|2021-07-18 13:00:40|121.79|120.29|121.77|120.27|121.79|120.29|121.77|120.27|3
1626613250000|2021-07-18 13:00:50|121.76|120.26|121.7|120.2|121.76|120.26|121.69|120.19|15
1626613260000|2021-07-18 13:01:00|121.72|120.22|121.7|120.2|121.73|120.23|121.7|120.2|15
1626613270000|2021-07-18 13:01:10|121.69|120.19|121.65|120.15|121.7|120.2|121.65|120.15|10
1626613280000|2021-07-18 13:01:20|121.64|120.14|121.62|120.12|121.65|120.15|121.61|120.11|13
1626613290000|2021-07-18 13:01:30|121.61|120.11|121.58|120.08|121.61|120.11|121.58|120.08|13
1626613300000|2021-07-18 13:01:40|121.6|120.1|121.56|120.06|121.6|120.1|121.56|120.06|5
1626613310000|2021-07-18 13:01:50|121.57|120.07|121.56|120.06|121.58|120.08|121.56|120.06|8
1626613320000|2021-07-18 13:02:00|121.57|120.07|121.58|120.08|121.58|120.08|121.56|120.06|8
1626613330000|2021-07-18 13:02:10|121.59|120.09|121.59|120.09|121.6|120.1|121.58|120.08|7
1626613340000|2021-07-18 13:02:20|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|6
1626613350000|2021-07-18 13:02:30|121.6|120.1|121.59|120.09|121.6|120.1|121.58|120.08|6
1626613360000|2021-07-18 13:02:40|121.58|120.08|121.57|120.07|121.59|120.09|121.56|120.06|8
1626613370000|2021-07-18 13:02:50|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|5
1626613380000|2021-07-18 13:03:00|121.57|120.07|121.59|120.09|121.59|120.09|121.56|120.06|9
1626613390000|2021-07-18 13:03:10|121.6|120.1|121.62|120.12|121.63|120.13|121.59|120.09|9
1626613400000|2021-07-18 13:03:20|121.61|120.11|121.61|120.11|121.62|120.12|121.61|120.11|7
1626613410000|2021-07-18 13:03:30|121.62|120.12|121.62|120.12|121.62|120.12|121.61|120.11|5
1626613420000|2021-07-18 13:03:40|121.64|120.14|121.67|120.17|121.7|120.2|121.64|120.14|8
1626613430000|2021-07-18 13:03:50|121.66|120.16|121.66|120.16|121.66|120.16|121.65|120.15|7
1626613440000|2021-07-18 13:04:00|121.65|120.15|121.65|120.15|121.65|120.15|121.63|120.13|5
1626613450000|2021-07-18 13:04:10|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|6
1626613460000|2021-07-18 13:04:20|121.64|120.14|121.65|120.15|121.65|120.15|121.64|120.14|2
1626613470000|2021-07-18 13:04:30|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|4
1626613480000|2021-07-18 13:04:40|121.64|120.14|121.65|120.15|121.65|120.15|121.64|120.14|10
1626613490000|2021-07-18 13:04:50|121.64|120.14|121.65|120.15|121.66|120.16|121.64|120.14|6
1626613500000|2021-07-18 13:05:00|121.66|120.16|121.67|120.17|121.67|120.17|121.65|120.15|6
1626613510000|2021-07-18 13:05:10|121.69|120.19|121.73|120.23|121.73|120.23|121.69|120.19|7
1626613520000|2021-07-18 13:05:20|121.74|120.24|121.81|120.31|121.82|120.32|121.74|120.24|11
1626613530000|2021-07-18 13:05:30|121.82|120.32|121.83|120.33|121.83|120.33|121.82|120.32|4
1626613540000|2021-07-18 13:05:40|121.82|120.32|121.83|120.33|121.83|120.33|121.82|120.32|4
1626613550000|2021-07-18 13:05:50|121.82|120.32|121.83|120.33|121.85|120.35|121.82|120.32|6
1626613560000|2021-07-18 13:06:00|121.84|120.34|121.84|120.34|121.84|120.34|121.84|120.34|1
1626613570000|2021-07-18 13:06:10|121.86|120.36|121.86|120.36|121.87|120.37|121.85|120.35|11
1626613580000|2021-07-18 13:06:20|121.85|120.35|121.85|120.35|121.86|120.36|121.85|120.35|3
1626613590000|2021-07-18 13:06:30|121.86|120.36|121.9|120.4|121.9|120.4|121.86|120.36|4
1626613600000|2021-07-18 13:06:40|121.91|120.41|121.92|120.42|121.92|120.42|121.91|120.41|2
1626613610000|2021-07-18 13:06:50|121.91|120.41|121.91|120.41|121.93|120.43|121.91|120.41|5
1626613620000|2021-07-18 13:07:00|121.92|120.42|121.91|120.41|121.93|120.43|121.91|120.41|4
1626613630000|2021-07-18 13:07:10|121.9|120.4|121.88|120.38|121.91|120.41|121.87|120.37|7
1626613640000|2021-07-18 13:07:20|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|4
1626613650000|2021-07-18 13:07:30|121.89|120.39|121.89|120.39|121.89|120.39|121.88|120.38|3
1626613660000|2021-07-18 13:07:40|121.9|120.4|121.92|120.42|121.92|120.42|121.89|120.39|7
1626613670000|2021-07-18 13:07:50|121.9|120.4|121.9|120.4|121.9|120.4|121.88|120.38|7
1626613680000|2021-07-18 13:08:00|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|8
1626613690000|2021-07-18 13:08:10|121.87|120.37|121.88|120.38|121.88|120.38|121.87|120.37|4
1626613700000|2021-07-18 13:08:20|121.87|120.37|121.79|120.29|121.87|120.37|121.79|120.29|12
1626613710000|2021-07-18 13:08:30|121.81|120.31|121.78|120.28|121.81|120.31|121.77|120.27|8
1626613720000|2021-07-18 13:08:40|121.79|120.29|121.77|120.27|121.8|120.3|121.77|120.27|15
1626613730000|2021-07-18 13:08:50|121.76|120.26|121.77|120.27|121.77|120.27|121.75|120.25|10
1626613740000|2021-07-18 13:09:00|121.78|120.28|121.79|120.29|121.79|120.29|121.77|120.27|4
1626613750000|2021-07-18 13:09:10|121.78|120.28|121.77|120.27|121.78|120.28|121.77|120.27|2
1626613760000|2021-07-18 13:09:20|121.78|120.28|121.78|120.28|121.78|120.28|121.77|120.27|5
1626613770000|2021-07-18 13:09:30|121.77|120.27|121.76|120.26|121.78|120.28|121.76|120.26|4
1626613780000|2021-07-18 13:09:40|121.75|120.25|121.75|120.25|121.76|120.26|121.75|120.25|7
1626613790000|2021-07-18 13:09:50|121.74|120.24|121.72|120.22|121.74|120.24|121.71|120.21|9
1626613810000|2021-07-18 13:10:10|121.73|120.23|121.74|120.24|121.74|120.24|121.72|120.22|8
1626613820000|2021-07-18 13:10:20|121.73|120.23|121.73|120.23|121.75|120.25|121.73|120.23|5
1626613840000|2021-07-18 13:10:40|121.72|120.22|121.72|120.22|121.72|120.22|121.71|120.21|3
1626613850000|2021-07-18 13:10:50|121.71|120.21|121.72|120.22|121.72|120.22|121.71|120.21|2
1626613860000|2021-07-18 13:11:00|121.71|120.21|121.69|120.19|121.72|120.22|121.69|120.19|4
1626613870000|2021-07-18 13:11:10|121.7|120.2|121.63|120.13|121.7|120.2|121.63|120.13|5
1626613880000|2021-07-18 13:11:20|121.64|120.14|121.65|120.15|121.66|120.16|121.62|120.12|14
1626613890000|2021-07-18 13:11:30|121.64|120.14|121.61|120.11|121.64|120.14|121.61|120.11|7
1626613900000|2021-07-18 13:11:40|121.6|120.1|121.57|120.07|121.6|120.1|121.57|120.07|6
1626613910000|2021-07-18 13:11:50|121.58|120.08|121.58|120.08|121.58|120.08|121.57|120.07|5
1626613920000|2021-07-18 13:12:00|121.57|120.07|121.57|120.07|121.58|120.08|121.57|120.07|9
1626613930000|2021-07-18 13:12:10|121.56|120.06|121.56|120.06|121.56|120.06|121.53|120.03|11
1626613940000|2021-07-18 13:12:20|121.55|120.05|121.51|120.01|121.55|120.05|121.51|120.01|5
1626613950000|2021-07-18 13:12:30|121.52|120.02|121.51|120.01|121.53|120.03|121.51|120.01|6
1626613960000|2021-07-18 13:12:40|121.5|120|121.49|119.99|121.5|120|121.48|119.98|10
1626613970000|2021-07-18 13:12:50|121.5|120|121.5|120|121.51|120.01|121.49|119.99|7
1626613980000|2021-07-18 13:13:00|121.49|119.99|121.49|119.99|121.5|120|121.49|119.99|5
1626613990000|2021-07-18 13:13:10|121.5|120|121.51|120.01|121.51|120.01|121.5|120|4
1626614000000|2021-07-18 13:13:20|121.52|120.02|121.54|120.04|121.54|120.04|121.51|120.01|9
1626614010000|2021-07-18 13:13:30|121.55|120.05|121.55|120.05|121.59|120.09|121.55|120.05|7
1626614020000|2021-07-18 13:13:40|121.54|120.04|121.54|120.04|121.55|120.05|121.52|120.02|11
1626614030000|2021-07-18 13:13:50|121.52|120.02|121.48|119.98|121.52|120.02|121.48|119.98|10
1626614040000|2021-07-18 13:14:00|121.47|119.97|121.46|119.96|121.48|119.98|121.46|119.96|4
1626614050000|2021-07-18 13:14:10|121.47|119.97|121.51|120.01|121.51|120.01|121.46|119.96|9
1626614060000|2021-07-18 13:14:20|121.52|120.02|121.51|120.01|121.52|120.02|121.51|120.01|2
1626614070000|2021-07-18 13:14:30|121.52|120.02|121.53|120.03|121.53|120.03|121.51|120.01|6
1626614080000|2021-07-18 13:14:40|121.54|120.04|121.54|120.04|121.54|120.04|121.54|120.04|1
1626614090000|2021-07-18 13:14:50|121.55|120.05|121.6|120.1|121.6|120.1|121.55|120.05|8
1626614100000|2021-07-18 13:15:00|121.59|120.09|121.54|120.04|121.59|120.09|121.54|120.04|10
1626614110000|2021-07-18 13:15:10|121.55|120.05|121.54|120.04|121.55|120.05|121.52|120.02|16
1626614120000|2021-07-18 13:15:20|121.53|120.03|121.5|120|121.53|120.03|121.5|120|6
1626614130000|2021-07-18 13:15:30|121.49|119.99|121.49|119.99|121.53|120.03|121.48|119.98|10
1626614140000|2021-07-18 13:15:40|121.47|119.97|121.42|119.92|121.51|120.01|121.42|119.92|15
1626614150000|2021-07-18 13:15:50|121.41|119.91|121.44|119.94|121.46|119.96|121.41|119.91|11
1626614160000|2021-07-18 13:16:00|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1626614170000|2021-07-18 13:16:10|121.43|119.93|121.4|119.9|121.43|119.93|121.39|119.89|8
1626614180000|2021-07-18 13:16:20|121.39|119.89|121.38|119.88|121.4|119.9|121.38|119.88|6
1626614190000|2021-07-18 13:16:30|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|4
1626614200000|2021-07-18 13:16:40|121.39|119.89|121.42|119.92|121.42|119.92|121.38|119.88|12
1626614210000|2021-07-18 13:16:50|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|4
1626614230000|2021-07-18 13:17:10|121.45|119.95|121.44|119.94|121.45|119.95|121.44|119.94|4
1626614240000|2021-07-18 13:17:20|121.43|119.93|121.43|119.93|121.44|119.94|121.43|119.93|3
1626614260000|2021-07-18 13:17:40|121.42|119.92|121.42|119.92|121.43|119.93|121.42|119.92|3
1626614270000|2021-07-18 13:17:50|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|8
1626614280000|2021-07-18 13:18:00|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|6
1626614290000|2021-07-18 13:18:10|121.43|119.93|121.44|119.94|121.44|119.94|121.43|119.93|2
1626614300000|2021-07-18 13:18:20|121.43|119.93|121.44|119.94|121.44|119.94|121.43|119.93|8
1626614310000|2021-07-18 13:18:30|121.43|119.93|121.44|119.94|121.44|119.94|121.43|119.93|2
1626614320000|2021-07-18 13:18:40|121.45|119.95|121.44|119.94|121.45|119.95|121.44|119.94|2
1626614340000|2021-07-18 13:19:00|121.45|119.95|121.45|119.95|121.45|119.95|121.44|119.94|3
1626614350000|2021-07-18 13:19:10|121.46|119.96|121.5|120|121.5|120|121.45|119.95|5
1626614360000|2021-07-18 13:19:20|121.51|120.01|121.5|120|121.51|120.01|121.5|120|2
1626614370000|2021-07-18 13:19:30|121.49|119.99|121.52|120.02|121.52|120.02|121.49|119.99|4
1626614390000|2021-07-18 13:19:50|121.53|120.03|121.53|120.03|121.54|120.04|121.52|120.02|5
1626614400000|2021-07-18 13:20:00|121.54|120.04|121.54|120.04|121.54|120.04|121.53|120.03|5
1626614410000|2021-07-18 13:20:10|121.55|120.05|121.58|120.08|121.58|120.08|121.55|120.05|3
1626614420000|2021-07-18 13:20:20|121.59|120.09|121.6|120.1|121.6|120.1|121.58|120.08|5
1626614440000|2021-07-18 13:20:40|121.59|120.09|121.52|120.02|121.59|120.09|121.52|120.02|6
1626614450000|2021-07-18 13:20:50|121.53|120.03|121.49|119.99|121.53|120.03|121.48|119.98|7
1626614460000|2021-07-18 13:21:00|121.5|120|121.47|119.97|121.5|120|121.47|119.97|7
1626614470000|2021-07-18 13:21:10|121.46|119.96|121.45|119.95|121.46|119.96|121.45|119.95|4
1626614480000|2021-07-18 13:21:20|121.44|119.94|121.44|119.94|121.44|119.94|121.44|119.94|1
1626614500000|2021-07-18 13:21:40|121.45|119.95|121.39|119.89|121.45|119.95|121.39|119.89|5
1626614510000|2021-07-18 13:21:50|121.38|119.88|121.4|119.9|121.41|119.91|121.35|119.85|16
1626614520000|2021-07-18 13:22:00|121.39|119.89|121.37|119.87|121.39|119.89|121.34|119.84|13
1626614530000|2021-07-18 13:22:10|121.38|119.88|121.38|119.88|121.38|119.88|121.36|119.86|9
1626614540000|2021-07-18 13:22:20|121.37|119.87|121.36|119.86|121.37|119.87|121.34|119.84|10
1626614550000|2021-07-18 13:22:30|121.35|119.85|121.35|119.85|121.36|119.86|121.33|119.83|6
1626614560000|2021-07-18 13:22:40|121.36|119.86|121.4|119.9|121.41|119.91|121.36|119.86|10
1626614570000|2021-07-18 13:22:50|121.39|119.89|121.35|119.85|121.39|119.89|121.35|119.85|5
1626614580000|2021-07-18 13:23:00|121.36|119.86|121.4|119.9|121.4|119.9|121.36|119.86|4
1626614590000|2021-07-18 13:23:10|121.41|119.91|121.41|119.91|121.42|119.92|121.41|119.91|5
1626614600000|2021-07-18 13:23:20|121.44|119.94|121.43|119.93|121.44|119.94|121.43|119.93|4
1626614610000|2021-07-18 13:23:30|121.44|119.94|121.39|119.89|121.45|119.95|121.39|119.89|6
1626614620000|2021-07-18 13:23:40|121.37|119.87|121.38|119.88|121.38|119.88|121.37|119.87|6
1626614630000|2021-07-18 13:23:50|121.37|119.87|121.37|119.87|121.38|119.88|121.37|119.87|5
1626614640000|2021-07-18 13:24:00|121.38|119.88|121.41|119.91|121.41|119.91|121.38|119.88|4
1626614650000|2021-07-18 13:24:10|121.4|119.9|121.41|119.91|121.41|119.91|121.4|119.9|2
1626614660000|2021-07-18 13:24:20|121.42|119.92|121.43|119.93|121.44|119.94|121.41|119.91|5
1626614670000|2021-07-18 13:24:30|121.44|119.94|121.43|119.93|121.44|119.94|121.43|119.93|2
1626614680000|2021-07-18 13:24:40|121.44|119.94|121.44|119.94|121.44|119.94|121.44|119.94|1
1626614690000|2021-07-18 13:24:50|121.43|119.93|121.44|119.94|121.44|119.94|121.43|119.93|2
1626614700000|2021-07-18 13:25:00|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|4
1626614710000|2021-07-18 13:25:10|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1626614720000|2021-07-18 13:25:20|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|4
1626614730000|2021-07-18 13:25:30|121.39|119.89|121.39|119.89|121.39|119.89|121.39|119.89|1
1626614740000|2021-07-18 13:25:40|121.38|119.88|121.38|119.88|121.39|119.89|121.38|119.88|3
1626614750000|2021-07-18 13:25:50|121.37|119.87|121.38|119.88|121.38|119.88|121.35|119.85|6
1626614760000|2021-07-18 13:26:00|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|2
1626614780000|2021-07-18 13:26:20|121.37|119.87|121.36|119.86|121.38|119.88|121.36|119.86|6
1626614790000|2021-07-18 13:26:30|121.35|119.85|121.34|119.84|121.35|119.85|121.34|119.84|2
1626614800000|2021-07-18 13:26:40|121.35|119.85|121.34|119.84|121.35|119.85|121.34|119.84|4
1626614810000|2021-07-18 13:26:50|121.35|119.85|121.33|119.83|121.35|119.85|121.32|119.82|9
1626614820000|2021-07-18 13:27:00|121.32|119.82|121.25|119.75|121.32|119.82|121.25|119.75|11
1626614830000|2021-07-18 13:27:10|121.26|119.76|121.3|119.8|121.3|119.8|121.26|119.76|10
1626614840000|2021-07-18 13:27:20|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|2
1626614850000|2021-07-18 13:27:30|121.29|119.79|121.28|119.78|121.29|119.79|121.27|119.77|6
1626614860000|2021-07-18 13:27:40|121.27|119.77|121.27|119.77|121.28|119.78|121.26|119.76|9
1626614870000|2021-07-18 13:27:50|121.26|119.76|121.26|119.76|121.27|119.77|121.26|119.76|5
1626614880000|2021-07-18 13:28:00|121.27|119.77|121.27|119.77|121.27|119.77|121.27|119.77|1
1626614890000|2021-07-18 13:28:10|121.28|119.78|121.3|119.8|121.3|119.8|121.28|119.78|6
1626614900000|2021-07-18 13:28:20|121.29|119.79|121.29|119.79|121.31|119.81|121.29|119.79|11
1626614910000|2021-07-18 13:28:30|121.3|119.8|121.29|119.79|121.3|119.8|121.27|119.77|8
1626614920000|2021-07-18 13:28:40|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626614930000|2021-07-18 13:28:50|121.29|119.79|121.29|119.79|121.3|119.8|121.29|119.79|3
1626614940000|2021-07-18 13:29:00|121.28|119.78|121.24|119.74|121.28|119.78|121.24|119.74|12
1626614950000|2021-07-18 13:29:10|121.25|119.75|121.26|119.76|121.27|119.77|121.24|119.74|6
1626614960000|2021-07-18 13:29:20|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626614970000|2021-07-18 13:29:30|121.26|119.76|121.26|119.76|121.26|119.76|121.26|119.76|1
1626615000000|2021-07-18 13:30:00|121.27|119.77|121.23|119.73|121.27|119.77|121.23|119.73|13
1626615010000|2021-07-18 13:30:10|121.24|119.74|121.22|119.72|121.24|119.74|121.22|119.72|5
1626615020000|2021-07-18 13:30:20|121.21|119.71|121.18|119.68|121.22|119.72|121.18|119.68|8
1626615030000|2021-07-18 13:30:30|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|7
1626615040000|2021-07-18 13:30:40|121.18|119.68|121.19|119.69|121.19|119.69|121.16|119.66|8
1626615050000|2021-07-18 13:30:50|121.2|119.7|121.22|119.72|121.22|119.72|121.2|119.7|3
1626615060000|2021-07-18 13:31:00|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|8
1626615070000|2021-07-18 13:31:10|121.21|119.71|121.21|119.71|121.23|119.73|121.21|119.71|7
1626615080000|2021-07-18 13:31:20|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1626615090000|2021-07-18 13:31:30|121.22|119.72|121.23|119.73|121.23|119.73|121.21|119.71|4
1626615100000|2021-07-18 13:31:40|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626615110000|2021-07-18 13:31:50|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626615120000|2021-07-18 13:32:00|121.26|119.76|121.24|119.74|121.26|119.76|121.24|119.74|2
1626615130000|2021-07-18 13:32:10|121.25|119.75|121.26|119.76|121.26|119.76|121.25|119.75|2
1626615140000|2021-07-18 13:32:20|121.25|119.75|121.25|119.75|121.26|119.76|121.25|119.75|3
1626615150000|2021-07-18 13:32:30|121.23|119.73|121.24|119.74|121.24|119.74|121.22|119.72|6
1626615160000|2021-07-18 13:32:40|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|5
1626615170000|2021-07-18 13:32:50|121.24|119.74|121.24|119.74|121.24|119.74|121.23|119.73|5
1626615180000|2021-07-18 13:33:00|121.23|119.73|121.22|119.72|121.24|119.74|121.22|119.72|4
1626615190000|2021-07-18 13:33:10|121.21|119.71|121.2|119.7|121.21|119.71|121.19|119.69|5
1626615200000|2021-07-18 13:33:20|121.19|119.69|121.2|119.7|121.21|119.71|121.19|119.69|12
1626615210000|2021-07-18 13:33:30|121.19|119.69|121.21|119.71|121.22|119.72|121.19|119.69|10
1626615220000|2021-07-18 13:33:40|121.22|119.72|121.25|119.75|121.25|119.75|121.21|119.71|8
1626615230000|2021-07-18 13:33:50|121.24|119.74|121.24|119.74|121.25|119.75|121.23|119.73|7
1626615240000|2021-07-18 13:34:00|121.23|119.73|121.2|119.7|121.23|119.73|121.19|119.69|8
1626615250000|2021-07-18 13:34:10|121.21|119.71|121.21|119.71|121.22|119.72|121.21|119.71|3
1626615260000|2021-07-18 13:34:20|121.22|119.72|121.23|119.73|121.25|119.75|121.22|119.72|6
1626615270000|2021-07-18 13:34:30|121.24|119.74|121.22|119.72|121.24|119.74|121.22|119.72|5
1626615290000|2021-07-18 13:34:50|121.23|119.73|121.23|119.73|121.23|119.73|121.22|119.72|3
1626615300000|2021-07-18 13:35:00|121.22|119.72|121.25|119.75|121.25|119.75|121.22|119.72|4
1626615310000|2021-07-18 13:35:10|121.26|119.76|121.28|119.78|121.28|119.78|121.25|119.75|9
1626615320000|2021-07-18 13:35:20|121.29|119.79|121.27|119.77|121.29|119.79|121.26|119.76|11
1626615330000|2021-07-18 13:35:30|121.28|119.78|121.29|119.79|121.3|119.8|121.28|119.78|10
1626615340000|2021-07-18 13:35:40|121.3|119.8|121.3|119.8|121.3|119.8|121.3|119.8|1
1626615350000|2021-07-18 13:35:50|121.29|119.79|121.27|119.77|121.3|119.8|121.27|119.77|7
1626615360000|2021-07-18 13:36:00|121.25|119.75|121.19|119.69|121.25|119.75|121.18|119.68|6
1626615370000|2021-07-18 13:36:10|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|4
1626615380000|2021-07-18 13:36:20|121.2|119.7|121.2|119.7|121.21|119.71|121.2|119.7|3
1626615390000|2021-07-18 13:36:30|121.21|119.71|121.24|119.74|121.24|119.74|121.21|119.71|12
1626615400000|2021-07-18 13:36:40|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|5
1626615410000|2021-07-18 13:36:50|121.24|119.74|121.28|119.78|121.28|119.78|121.24|119.74|4
1626615420000|2021-07-18 13:37:00|121.27|119.77|121.25|119.75|121.27|119.77|121.25|119.75|7
1626615430000|2021-07-18 13:37:10|121.26|119.76|121.26|119.76|121.26|119.76|121.23|119.73|6
1626615440000|2021-07-18 13:37:20|121.25|119.75|121.25|119.75|121.26|119.76|121.25|119.75|3
1626615450000|2021-07-18 13:37:30|121.26|119.76|121.27|119.77|121.28|119.78|121.26|119.76|8
1626615460000|2021-07-18 13:37:40|121.28|119.78|121.28|119.78|121.28|119.78|121.28|119.78|1
1626615470000|2021-07-18 13:37:50|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|6
1626615480000|2021-07-18 13:38:00|121.27|119.77|121.27|119.77|121.27|119.77|121.27|119.77|1
1626615490000|2021-07-18 13:38:10|121.26|119.76|121.24|119.74|121.27|119.77|121.24|119.74|7
1626615530000|2021-07-18 13:38:50|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|3
1626615540000|2021-07-18 13:39:00|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|2
1626615550000|2021-07-18 13:39:10|121.22|119.72|121.2|119.7|121.22|119.72|121.2|119.7|7
1626615560000|2021-07-18 13:39:20|121.21|119.71|121.21|119.71|121.22|119.72|121.21|119.71|7
1626615570000|2021-07-18 13:39:30|121.2|119.7|121.21|119.71|121.22|119.72|121.2|119.7|6
1626615580000|2021-07-18 13:39:40|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|3
1626615590000|2021-07-18 13:39:50|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|10
1626615610000|2021-07-18 13:40:10|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|4
1626615620000|2021-07-18 13:40:20|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|2
1626615630000|2021-07-18 13:40:30|121.21|119.71|121.22|119.72|121.23|119.73|121.21|119.71|4
1626615640000|2021-07-18 13:40:40|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|8
1626615650000|2021-07-18 13:40:50|121.21|119.71|121.21|119.71|121.21|119.71|121.21|119.71|1
1626615670000|2021-07-18 13:41:10|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|3
1626615680000|2021-07-18 13:41:20|121.21|119.71|121.21|119.71|121.22|119.72|121.21|119.71|7
1626615690000|2021-07-18 13:41:30|121.2|119.7|121.17|119.67|121.2|119.7|121.17|119.67|2
1626615700000|2021-07-18 13:41:40|121.16|119.66|121.17|119.67|121.17|119.67|121.16|119.66|2
1626615710000|2021-07-18 13:41:50|121.16|119.66|121.16|119.66|121.17|119.67|121.16|119.66|3
1626615720000|2021-07-18 13:42:00|121.17|119.67|121.17|119.67|121.17|119.67|121.17|119.67|1
1626615740000|2021-07-18 13:42:20|121.16|119.66|121.15|119.65|121.16|119.66|121.15|119.65|2
1626615750000|2021-07-18 13:42:30|121.14|119.64|121.16|119.66|121.16|119.66|121.14|119.64|3
1626615760000|2021-07-18 13:42:40|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|2
1626615770000|2021-07-18 13:42:50|121.15|119.65|121.16|119.66|121.16|119.66|121.15|119.65|4
1626615780000|2021-07-18 13:43:00|121.15|119.65|121.14|119.64|121.16|119.66|121.14|119.64|8
1626615790000|2021-07-18 13:43:10|121.15|119.65|121.15|119.65|121.16|119.66|121.14|119.64|7
1626615800000|2021-07-18 13:43:20|121.14|119.64|120.97|119.47|121.14|119.64|120.97|119.47|25
1626615810000|2021-07-18 13:43:30|120.96|119.46|121.01|119.51|121.02|119.52|120.96|119.46|15
1626615820000|2021-07-18 13:43:40|121.02|119.52|121|119.5|121.04|119.54|121|119.5|10
1626615830000|2021-07-18 13:43:50|121.01|119.51|120.95|119.45|121.01|119.51|120.95|119.45|9
1626615840000|2021-07-18 13:44:00|120.96|119.46|120.98|119.48|120.98|119.48|120.96|119.46|7
1626615850000|2021-07-18 13:44:10|120.99|119.49|120.96|119.46|120.99|119.49|120.96|119.46|12
1626615860000|2021-07-18 13:44:20|120.97|119.47|120.95|119.45|120.97|119.47|120.92|119.42|11
1626615870000|2021-07-18 13:44:30|120.94|119.44|120.92|119.42|120.96|119.46|120.92|119.42|16
1626615880000|2021-07-18 13:44:40|120.93|119.43|120.93|119.43|120.94|119.44|120.93|119.43|5
1626615890000|2021-07-18 13:44:50|120.92|119.42|120.92|119.42|120.92|119.42|120.92|119.42|1
1626615900000|2021-07-18 13:45:00|120.93|119.43|120.93|119.43|120.93|119.43|120.92|119.42|3
1626615910000|2021-07-18 13:45:10|120.94|119.44|120.98|119.48|120.99|119.49|120.94|119.44|12
1626615920000|2021-07-18 13:45:20|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|4
1626615930000|2021-07-18 13:45:30|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|12
1626615940000|2021-07-18 13:45:40|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|4
1626615950000|2021-07-18 13:45:50|120.96|119.46|120.95|119.45|120.96|119.46|120.95|119.45|2
1626615960000|2021-07-18 13:46:00|120.96|119.46|120.93|119.43|120.96|119.46|120.93|119.43|4
1626615970000|2021-07-18 13:46:10|120.92|119.42|120.95|119.45|120.95|119.45|120.91|119.41|7
1626615980000|2021-07-18 13:46:20|120.96|119.46|120.96|119.46|120.97|119.47|120.95|119.45|13
1626615990000|2021-07-18 13:46:30|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|7
1626616000000|2021-07-18 13:46:40|120.96|119.46|120.96|119.46|120.98|119.48|120.96|119.46|7
1626616010000|2021-07-18 13:46:50|120.97|119.47|120.99|119.49|120.99|119.49|120.96|119.46|6
1626616020000|2021-07-18 13:47:00|121|119.5|121.04|119.54|121.04|119.54|120.99|119.49|7
1626616030000|2021-07-18 13:47:10|121.03|119.53|121.05|119.55|121.05|119.55|121.03|119.53|9
1626616040000|2021-07-18 13:47:20|121.07|119.57|121.05|119.55|121.08|119.58|121.05|119.55|13
1626616050000|2021-07-18 13:47:30|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|2
1626616060000|2021-07-18 13:47:40|121.06|119.56|121.06|119.56|121.08|119.58|121.06|119.56|11
1626616070000|2021-07-18 13:47:50|121.05|119.55|121.02|119.52|121.05|119.55|121.01|119.51|8
1626616080000|2021-07-18 13:48:00|121.03|119.53|121.05|119.55|121.08|119.58|121.03|119.53|12
1626616090000|2021-07-18 13:48:10|121.06|119.56|121.04|119.54|121.06|119.56|121.03|119.53|7
1626616100000|2021-07-18 13:48:20|121.03|119.53|121.07|119.57|121.07|119.57|121.03|119.53|7
1626616110000|2021-07-18 13:48:30|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626616120000|2021-07-18 13:48:40|121.06|119.56|121.07|119.57|121.09|119.59|121.06|119.56|8
1626616130000|2021-07-18 13:48:50|121.08|119.58|121.06|119.56|121.08|119.58|121.06|119.56|5
1626616140000|2021-07-18 13:49:00|121.07|119.57|121.03|119.53|121.07|119.57|121.03|119.53|9
1626616150000|2021-07-18 13:49:10|121.02|119.52|121.03|119.53|121.03|119.53|121.02|119.52|2
1626616160000|2021-07-18 13:49:20|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|2
1626616170000|2021-07-18 13:49:30|121.06|119.56|121.05|119.55|121.06|119.56|121.04|119.54|4
1626616180000|2021-07-18 13:49:40|121.06|119.56|121.06|119.56|121.07|119.57|121.05|119.55|5
1626616190000|2021-07-18 13:49:50|121.07|119.57|121.06|119.56|121.08|119.58|121.06|119.56|6
1626616200000|2021-07-18 13:50:00|121.05|119.55|121.02|119.52|121.06|119.56|121.01|119.51|11
1626616210000|2021-07-18 13:50:10|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|6
1626616220000|2021-07-18 13:50:20|121.03|119.53|121.08|119.58|121.08|119.58|121.03|119.53|10
1626616230000|2021-07-18 13:50:30|121.09|119.59|121.1|119.6|121.1|119.6|121.08|119.58|3
1626616250000|2021-07-18 13:50:50|121.09|119.59|121.02|119.52|121.09|119.59|121.02|119.52|14
1626616260000|2021-07-18 13:51:00|121.03|119.53|120.99|119.49|121.03|119.53|120.99|119.49|5
1626616270000|2021-07-18 13:51:10|120.98|119.48|120.98|119.48|120.98|119.48|120.98|119.48|1
1626616280000|2021-07-18 13:51:20|120.99|119.49|120.99|119.49|120.99|119.49|120.98|119.48|3
1626616290000|2021-07-18 13:51:30|121|119.5|121|119.5|121|119.5|121|119.5|1
1626616300000|2021-07-18 13:51:40|121.02|119.52|121.05|119.55|121.1|119.6|121.02|119.52|9
1626616310000|2021-07-18 13:51:50|121.06|119.56|121.08|119.58|121.08|119.58|121.06|119.56|3
1626616320000|2021-07-18 13:52:00|121.09|119.59|121.11|119.61|121.11|119.61|121.09|119.59|3
1626616330000|2021-07-18 13:52:10|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|2
1626616340000|2021-07-18 13:52:20|121.12|119.62|121.1|119.6|121.12|119.62|121.09|119.59|5
1626616350000|2021-07-18 13:52:30|121.09|119.59|121.11|119.61|121.11|119.61|121.09|119.59|3
1626616360000|2021-07-18 13:52:40|121.12|119.62|121.12|119.62|121.12|119.62|121.11|119.61|3
1626616370000|2021-07-18 13:52:50|121.14|119.64|121.17|119.67|121.17|119.67|121.14|119.64|10
1626616380000|2021-07-18 13:53:00|121.16|119.66|121.14|119.64|121.16|119.66|121.14|119.64|3
1626616390000|2021-07-18 13:53:10|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626616400000|2021-07-18 13:53:20|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|4
1626616410000|2021-07-18 13:53:30|121.15|119.65|121.15|119.65|121.16|119.66|121.15|119.65|5
1626616420000|2021-07-18 13:53:40|121.14|119.64|121.14|119.64|121.14|119.64|121.13|119.63|3
1626616430000|2021-07-18 13:53:50|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626616440000|2021-07-18 13:54:00|121.14|119.64|121.15|119.65|121.15|119.65|121.14|119.64|4
1626616450000|2021-07-18 13:54:10|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|3
1626616460000|2021-07-18 13:54:20|121.13|119.63|121.09|119.59|121.13|119.63|121.09|119.59|9
1626616470000|2021-07-18 13:54:30|121.08|119.58|121.08|119.58|121.09|119.59|121.08|119.58|3
1626616480000|2021-07-18 13:54:40|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|4
1626616490000|2021-07-18 13:54:50|121.07|119.57|121.07|119.57|121.08|119.58|121.07|119.57|3
1626616500000|2021-07-18 13:55:00|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|2
1626616510000|2021-07-18 13:55:10|121.1|119.6|121.11|119.61|121.12|119.62|121.1|119.6|9
1626616520000|2021-07-18 13:55:20|121.12|119.62|121.12|119.62|121.13|119.63|121.12|119.62|7
1626616530000|2021-07-18 13:55:30|121.11|119.61|121.13|119.63|121.13|119.63|121.11|119.61|4
1626616540000|2021-07-18 13:55:40|121.14|119.64|121.14|119.64|121.14|119.64|121.14|119.64|1
1626616550000|2021-07-18 13:55:50|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626616560000|2021-07-18 13:56:00|121.14|119.64|121.14|119.64|121.15|119.65|121.13|119.63|9
1626616570000|2021-07-18 13:56:10|121.15|119.65|121.13|119.63|121.15|119.65|121.13|119.63|11
1626616580000|2021-07-18 13:56:20|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|4
1626616590000|2021-07-18 13:56:30|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|6
1626616600000|2021-07-18 13:56:40|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|4
1626616610000|2021-07-18 13:56:50|121.14|119.64|121.14|119.64|121.14|119.64|121.13|119.63|7
1626616620000|2021-07-18 13:57:00|121.15|119.65|121.15|119.65|121.15|119.65|121.14|119.64|3
1626616640000|2021-07-18 13:57:20|121.16|119.66|121.16|119.66|121.16|119.66|121.15|119.65|5
1626616650000|2021-07-18 13:57:30|121.15|119.65|121.12|119.62|121.16|119.66|121.12|119.62|6
1626616660000|2021-07-18 13:57:40|121.13|119.63|121.13|119.63|121.13|119.63|121.13|119.63|1
1626616680000|2021-07-18 13:58:00|121.14|119.64|121.16|119.66|121.16|119.66|121.14|119.64|3
1626616690000|2021-07-18 13:58:10|121.15|119.65|121.14|119.64|121.16|119.66|121.14|119.64|6
1626616700000|2021-07-18 13:58:20|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|2
1626616720000|2021-07-18 13:58:40|121.15|119.65|121.16|119.66|121.17|119.67|121.15|119.65|6
1626616730000|2021-07-18 13:58:50|121.17|119.67|121.18|119.68|121.18|119.68|121.16|119.66|8
1626616740000|2021-07-18 13:59:00|121.19|119.69|121.19|119.69|121.19|119.69|121.18|119.68|3
1626616750000|2021-07-18 13:59:10|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|6
1626616770000|2021-07-18 13:59:30|121.18|119.68|121.16|119.66|121.19|119.69|121.16|119.66|7
1626616780000|2021-07-18 13:59:40|121.17|119.67|121.17|119.67|121.17|119.67|121.16|119.66|7
1626616790000|2021-07-18 13:59:50|121.16|119.66|121.1|119.6|121.17|119.67|121.1|119.6|11
1626616800000|2021-07-18 14:00:00|121.09|119.59|121|119.5|121.09|119.59|121|119.5|10
1626616810000|2021-07-18 14:00:10|121.01|119.51|121.07|119.57|121.07|119.57|120.99|119.49|11
1626616820000|2021-07-18 14:00:20|121.06|119.56|121.11|119.61|121.12|119.62|121.06|119.56|10
1626616830000|2021-07-18 14:00:30|121.12|119.62|121.09|119.59|121.13|119.63|121.09|119.59|9
1626616840000|2021-07-18 14:00:40|121.08|119.58|121.02|119.52|121.09|119.59|121.01|119.51|9
1626616850000|2021-07-18 14:00:50|121.01|119.51|121.03|119.53|121.03|119.53|121.01|119.51|5
1626616860000|2021-07-18 14:01:00|121.02|119.52|120.94|119.44|121.02|119.52|120.92|119.42|10
1626616870000|2021-07-18 14:01:10|120.93|119.43|120.93|119.43|120.93|119.43|120.92|119.42|5
1626616880000|2021-07-18 14:01:20|120.92|119.42|120.93|119.43|120.93|119.43|120.92|119.42|4
1626616890000|2021-07-18 14:01:30|120.92|119.42|120.92|119.42|120.93|119.43|120.92|119.42|3
1626616900000|2021-07-18 14:01:40|120.93|119.43|120.95|119.45|120.95|119.45|120.93|119.43|5
1626616910000|2021-07-18 14:01:50|120.94|119.44|120.93|119.43|120.94|119.44|120.92|119.42|6
1626616930000|2021-07-18 14:02:10|120.94|119.44|120.95|119.45|120.95|119.45|120.92|119.42|8
1626616940000|2021-07-18 14:02:20|120.94|119.44|120.94|119.44|120.94|119.44|120.93|119.43|3
1626616950000|2021-07-18 14:02:30|120.95|119.45|120.95|119.45|120.98|119.48|120.94|119.44|11
1626616960000|2021-07-18 14:02:40|120.96|119.46|120.96|119.46|120.96|119.46|120.95|119.45|3
1626616970000|2021-07-18 14:02:50|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626616990000|2021-07-18 14:03:10|120.96|119.46|120.97|119.47|120.97|119.47|120.95|119.45|6
1626617000000|2021-07-18 14:03:20|120.96|119.46|120.96|119.46|120.97|119.47|120.96|119.46|3
1626617010000|2021-07-18 14:03:30|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626617020000|2021-07-18 14:03:40|120.99|119.49|120.99|119.49|121|119.5|120.98|119.48|7
1626617030000|2021-07-18 14:03:50|121|119.5|121.05|119.55|121.05|119.55|120.99|119.49|11
1626617040000|2021-07-18 14:04:00|121.04|119.54|121.04|119.54|121.04|119.54|121|119.5|10
1626617050000|2021-07-18 14:04:10|121.05|119.55|121.05|119.55|121.05|119.55|121.05|119.55|1
1626617060000|2021-07-18 14:04:20|121.06|119.56|121.06|119.56|121.07|119.57|121.04|119.54|11
1626617090000|2021-07-18 14:04:50|121.07|119.57|121.09|119.59|121.09|119.59|121.07|119.57|5
1626617100000|2021-07-18 14:05:00|121.1|119.6|121.12|119.62|121.12|119.62|121.1|119.6|3
1626617110000|2021-07-18 14:05:10|121.13|119.63|121.19|119.69|121.19|119.69|121.13|119.63|7
1626617120000|2021-07-18 14:05:20|121.21|119.71|121.24|119.74|121.24|119.74|121.21|119.71|14
1626617130000|2021-07-18 14:05:30|121.25|119.75|121.19|119.69|121.25|119.75|121.18|119.68|6
1626617140000|2021-07-18 14:05:40|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|4
1626617150000|2021-07-18 14:05:50|121.18|119.68|121.18|119.68|121.19|119.69|121.18|119.68|3
1626617160000|2021-07-18 14:06:00|121.17|119.67|121.2|119.7|121.21|119.71|121.17|119.67|4
1626617170000|2021-07-18 14:06:10|121.19|119.69|121.19|119.69|121.19|119.69|121.19|119.69|1
1626617180000|2021-07-18 14:06:20|121.18|119.68|121.18|119.68|121.19|119.69|121.18|119.68|3
1626617190000|2021-07-18 14:06:30|121.19|119.69|121.18|119.68|121.21|119.71|121.18|119.68|8
1626617200000|2021-07-18 14:06:40|121.19|119.69|121.18|119.68|121.19|119.69|121.18|119.68|8
1626617210000|2021-07-18 14:06:50|121.17|119.67|121.17|119.67|121.18|119.68|121.17|119.67|3
1626617220000|2021-07-18 14:07:00|121.16|119.66|121.18|119.68|121.19|119.69|121.16|119.66|7
1626617230000|2021-07-18 14:07:10|121.17|119.67|121.17|119.67|121.17|119.67|121.17|119.67|1
1626617240000|2021-07-18 14:07:20|121.18|119.68|121.18|119.68|121.18|119.68|121.17|119.67|5
1626617250000|2021-07-18 14:07:30|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|8
1626617260000|2021-07-18 14:07:40|121.17|119.67|121.17|119.67|121.17|119.67|121.17|119.67|1
1626617270000|2021-07-18 14:07:50|121.18|119.68|121.17|119.67|121.18|119.68|121.17|119.67|4
1626617280000|2021-07-18 14:08:00|121.18|119.68|121.15|119.65|121.18|119.68|121.14|119.64|10
1626617290000|2021-07-18 14:08:10|121.16|119.66|121.14|119.64|121.16|119.66|121.12|119.62|10
1626617300000|2021-07-18 14:08:20|121.15|119.65|121.16|119.66|121.17|119.67|121.14|119.64|6
1626617310000|2021-07-18 14:08:30|121.15|119.65|121.14|119.64|121.15|119.65|121.12|119.62|11
1626617320000|2021-07-18 14:08:40|121.13|119.63|121.17|119.67|121.17|119.67|121.13|119.63|9
1626617330000|2021-07-18 14:08:50|121.18|119.68|121.18|119.68|121.18|119.68|121.16|119.66|5
1626617340000|2021-07-18 14:09:00|121.19|119.69|121.18|119.68|121.2|119.7|121.18|119.68|6
1626617350000|2021-07-18 14:09:10|121.19|119.69|121.16|119.66|121.19|119.69|121.16|119.66|6
1626617360000|2021-07-18 14:09:20|121.15|119.65|121.2|119.7|121.2|119.7|121.15|119.65|12
1626617370000|2021-07-18 14:09:30|121.19|119.69|121.19|119.69|121.2|119.7|121.19|119.69|3
1626617380000|2021-07-18 14:09:40|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|2
1626617390000|2021-07-18 14:09:50|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|4
1626617400000|2021-07-18 14:10:00|121.17|119.67|121.15|119.65|121.17|119.67|121.15|119.65|3
1626617410000|2021-07-18 14:10:10|121.14|119.64|121.13|119.63|121.14|119.64|121.13|119.63|4
1626617420000|2021-07-18 14:10:20|121.14|119.64|121.12|119.62|121.14|119.64|121.12|119.62|5
1626617430000|2021-07-18 14:10:30|121.13|119.63|121.15|119.65|121.15|119.65|121.13|119.63|5
1626617440000|2021-07-18 14:10:40|121.14|119.64|121.14|119.64|121.14|119.64|121.14|119.64|1
1626617450000|2021-07-18 14:10:50|121.15|119.65|121.15|119.65|121.15|119.65|121.14|119.64|3
1626617460000|2021-07-18 14:11:00|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|4
1626617470000|2021-07-18 14:11:10|121.18|119.68|121.19|119.69|121.2|119.7|121.18|119.68|6
1626617480000|2021-07-18 14:11:20|121.2|119.7|121.21|119.71|121.21|119.71|121.19|119.69|4
1626617490000|2021-07-18 14:11:30|121.2|119.7|121.2|119.7|121.21|119.71|121.2|119.7|5
1626617500000|2021-07-18 14:11:40|121.21|119.71|121.23|119.73|121.23|119.73|121.21|119.71|3
1626617510000|2021-07-18 14:11:50|121.22|119.72|121.26|119.76|121.26|119.76|121.22|119.72|10
1626617520000|2021-07-18 14:12:00|121.25|119.75|121.24|119.74|121.26|119.76|121.24|119.74|4
1626617530000|2021-07-18 14:12:10|121.25|119.75|121.25|119.75|121.26|119.76|121.25|119.75|3
1626617540000|2021-07-18 14:12:20|121.24|119.74|121.23|119.73|121.25|119.75|121.23|119.73|4
1626617550000|2021-07-18 14:12:30|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626617560000|2021-07-18 14:12:40|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|5
1626617580000|2021-07-18 14:13:00|121.22|119.72|121.18|119.68|121.22|119.72|121.18|119.68|5
1626617600000|2021-07-18 14:13:20|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|2
1626617610000|2021-07-18 14:13:30|121.2|119.7|121.2|119.7|121.21|119.71|121.2|119.7|3
1626617620000|2021-07-18 14:13:40|121.19|119.69|121.19|119.69|121.19|119.69|121.18|119.68|3
1626617630000|2021-07-18 14:13:50|121.18|119.68|121.17|119.67|121.18|119.68|121.17|119.67|4
1626617640000|2021-07-18 14:14:00|121.18|119.68|121.17|119.67|121.18|119.68|121.17|119.67|2
1626617650000|2021-07-18 14:14:10|121.18|119.68|121.18|119.68|121.18|119.68|121.17|119.67|5
1626617660000|2021-07-18 14:14:20|121.17|119.67|121.2|119.7|121.2|119.7|121.17|119.67|6
1626617670000|2021-07-18 14:14:30|121.19|119.69|121.21|119.71|121.22|119.72|121.19|119.69|7
1626617680000|2021-07-18 14:14:40|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|7
1626617690000|2021-07-18 14:14:50|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|2
1626617700000|2021-07-18 14:15:00|121.21|119.71|121.2|119.7|121.22|119.72|121.19|119.69|6
1626617710000|2021-07-18 14:15:10|121.19|119.69|121.18|119.68|121.19|119.69|121.17|119.67|6
1626617720000|2021-07-18 14:15:20|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|4
1626617730000|2021-07-18 14:15:30|121.19|119.69|121.19|119.69|121.2|119.7|121.18|119.68|11
1626617740000|2021-07-18 14:15:40|121.18|119.68|121.22|119.72|121.22|119.72|121.18|119.68|7
1626617750000|2021-07-18 14:15:50|121.21|119.71|121.21|119.71|121.22|119.72|121.21|119.71|3
1626617760000|2021-07-18 14:16:00|121.2|119.7|121.2|119.7|121.21|119.71|121.2|119.7|9
1626617770000|2021-07-18 14:16:10|121.21|119.71|121.21|119.71|121.21|119.71|121.2|119.7|5
1626617780000|2021-07-18 14:16:20|121.22|119.72|121.21|119.71|121.22|119.72|121.2|119.7|11
1626617790000|2021-07-18 14:16:30|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|4
1626617800000|2021-07-18 14:16:40|121.2|119.7|121.21|119.71|121.22|119.72|121.2|119.7|9
1626617810000|2021-07-18 14:16:50|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|2
1626617820000|2021-07-18 14:17:00|121.22|119.72|121.25|119.75|121.27|119.77|121.22|119.72|13
1626617830000|2021-07-18 14:17:10|121.24|119.74|121.27|119.77|121.27|119.77|121.24|119.74|8
1626617840000|2021-07-18 14:17:20|121.28|119.78|121.26|119.76|121.28|119.78|121.25|119.75|7
1626617850000|2021-07-18 14:17:30|121.27|119.77|121.25|119.75|121.27|119.77|121.23|119.73|10
1626617860000|2021-07-18 14:17:40|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|8
1626617870000|2021-07-18 14:17:50|121.26|119.76|121.26|119.76|121.26|119.76|121.25|119.75|3
1626617880000|2021-07-18 14:18:00|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|8
1626617890000|2021-07-18 14:18:10|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|8
1626617900000|2021-07-18 14:18:20|121.27|119.77|121.27|119.77|121.27|119.77|121.26|119.76|3
1626617910000|2021-07-18 14:18:30|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|6
1626617920000|2021-07-18 14:18:40|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|4
1626617930000|2021-07-18 14:18:50|121.28|119.78|121.31|119.81|121.31|119.81|121.27|119.77|11
1626617940000|2021-07-18 14:19:00|121.32|119.82|121.38|119.88|121.38|119.88|121.32|119.82|5
1626617950000|2021-07-18 14:19:10|121.37|119.87|121.31|119.81|121.37|119.87|121.31|119.81|5
1626617960000|2021-07-18 14:19:20|121.3|119.8|121.3|119.8|121.31|119.81|121.29|119.79|7
1626617970000|2021-07-18 14:19:30|121.31|119.81|121.35|119.85|121.35|119.85|121.31|119.81|7
1626617980000|2021-07-18 14:19:40|121.36|119.86|121.33|119.83|121.36|119.86|121.33|119.83|3
1626617990000|2021-07-18 14:19:50|121.32|119.82|121.33|119.83|121.34|119.84|121.31|119.81|4
1626618000000|2021-07-18 14:20:00|121.32|119.82|121.3|119.8|121.32|119.82|121.3|119.8|4
1626618010000|2021-07-18 14:20:10|121.29|119.79|121.29|119.79|121.29|119.79|121.29|119.79|1
1626618020000|2021-07-18 14:20:20|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|2
1626618030000|2021-07-18 14:20:30|121.26|119.76|121.22|119.72|121.26|119.76|121.22|119.72|9
1626618040000|2021-07-18 14:20:40|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|4
1626618050000|2021-07-18 14:20:50|121.24|119.74|121.24|119.74|121.24|119.74|121.23|119.73|3
1626618060000|2021-07-18 14:21:00|121.22|119.72|121.22|119.72|121.23|119.73|121.22|119.72|7
1626618070000|2021-07-18 14:21:10|121.21|119.71|121.21|119.71|121.21|119.71|121.21|119.71|1
1626618080000|2021-07-18 14:21:20|121.2|119.7|121.18|119.68|121.2|119.7|121.17|119.67|5
1626618090000|2021-07-18 14:21:30|121.19|119.69|121.18|119.68|121.19|119.69|121.17|119.67|4
1626618100000|2021-07-18 14:21:40|121.19|119.69|121.18|119.68|121.2|119.7|121.18|119.68|10
1626618110000|2021-07-18 14:21:50|121.19|119.69|121.2|119.7|121.2|119.7|121.19|119.69|4
1626618120000|2021-07-18 14:22:00|121.19|119.69|121.2|119.7|121.2|119.7|121.19|119.69|2
1626618130000|2021-07-18 14:22:10|121.22|119.72|121.26|119.76|121.27|119.77|121.22|119.72|8
1626618140000|2021-07-18 14:22:20|121.27|119.77|121.23|119.73|121.28|119.78|121.23|119.73|9
1626618150000|2021-07-18 14:22:30|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626618160000|2021-07-18 14:22:40|121.25|119.75|121.25|119.75|121.26|119.76|121.24|119.74|5
1626618170000|2021-07-18 14:22:50|121.26|119.76|121.25|119.75|121.26|119.76|121.24|119.74|4
1626618190000|2021-07-18 14:23:10|121.24|119.74|121.22|119.72|121.24|119.74|121.22|119.72|3
1626618200000|2021-07-18 14:23:20|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|2
1626618210000|2021-07-18 14:23:30|121.23|119.73|121.13|119.63|121.23|119.73|121.13|119.63|11
1626618220000|2021-07-18 14:23:40|121.12|119.62|121.14|119.64|121.14|119.64|121.11|119.61|10
1626618230000|2021-07-18 14:23:50|121.15|119.65|121.14|119.64|121.15|119.65|121.13|119.63|6
1626618240000|2021-07-18 14:24:00|121.15|119.65|121.18|119.68|121.19|119.69|121.15|119.65|7
1626618250000|2021-07-18 14:24:10|121.17|119.67|121.15|119.65|121.19|119.69|121.15|119.65|8
1626618260000|2021-07-18 14:24:20|121.16|119.66|121.16|119.66|121.16|119.66|121.16|119.66|1
1626618270000|2021-07-18 14:24:30|121.17|119.67|121.15|119.65|121.17|119.67|121.15|119.65|5
1626618280000|2021-07-18 14:24:40|121.16|119.66|121.15|119.65|121.16|119.66|121.15|119.65|2
1626618290000|2021-07-18 14:24:50|121.16|119.66|121.14|119.64|121.16|119.66|121.14|119.64|8
1626618300000|2021-07-18 14:25:00|121.15|119.65|121.13|119.63|121.15|119.65|121.13|119.63|5
1626618310000|2021-07-18 14:25:10|121.12|119.62|121.06|119.56|121.12|119.62|121.06|119.56|11
1626618320000|2021-07-18 14:25:20|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|4
1626618330000|2021-07-18 14:25:30|121.07|119.57|121.07|119.57|121.07|119.57|121.07|119.57|1
1626618340000|2021-07-18 14:25:40|121.06|119.56|121.06|119.56|121.07|119.57|121.05|119.55|7
1626618350000|2021-07-18 14:25:50|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|7
1626618360000|2021-07-18 14:26:00|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|3
1626618370000|2021-07-18 14:26:10|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|5
1626618380000|2021-07-18 14:26:20|121.08|119.58|121.08|119.58|121.08|119.58|121.08|119.58|1
1626618390000|2021-07-18 14:26:30|121.12|119.62|121.1|119.6|121.14|119.64|121.1|119.6|9
1626618400000|2021-07-18 14:26:40|121.11|119.61|121.06|119.56|121.11|119.61|121.06|119.56|7
1626618410000|2021-07-18 14:26:50|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|3
1626618420000|2021-07-18 14:27:00|121.06|119.56|121.05|119.55|121.06|119.56|121.05|119.55|4
1626618430000|2021-07-18 14:27:10|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|5
1626618440000|2021-07-18 14:27:20|121.05|119.55|121.07|119.57|121.07|119.57|121.05|119.55|5
1626618450000|2021-07-18 14:27:30|121.08|119.58|121.07|119.57|121.08|119.58|121.07|119.57|2
1626618460000|2021-07-18 14:27:40|121.08|119.58|121.08|119.58|121.09|119.59|121.07|119.57|5
1626618480000|2021-07-18 14:28:00|121.09|119.59|121.07|119.57|121.09|119.59|121.06|119.56|5
1626618490000|2021-07-18 14:28:10|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626618500000|2021-07-18 14:28:20|121.06|119.56|121.07|119.57|121.07|119.57|121.06|119.56|2
1626618510000|2021-07-18 14:28:30|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|11
1626618520000|2021-07-18 14:28:40|121.07|119.57|121.12|119.62|121.12|119.62|121.07|119.57|9
1626618530000|2021-07-18 14:28:50|121.11|119.61|121.09|119.59|121.12|119.62|121.08|119.58|11
1626618540000|2021-07-18 14:29:00|121.1|119.6|121.13|119.63|121.13|119.63|121.1|119.6|4
1626618560000|2021-07-18 14:29:20|121.14|119.64|121.14|119.64|121.14|119.64|121.14|119.64|1
1626618570000|2021-07-18 14:29:30|121.13|119.63|121.11|119.61|121.13|119.63|121.1|119.6|7
1626618580000|2021-07-18 14:29:40|121.1|119.6|121.11|119.61|121.12|119.62|121.1|119.6|4
1626618590000|2021-07-18 14:29:50|121.12|119.62|121.12|119.62|121.12|119.62|121.12|119.62|1
1626618600000|2021-07-18 14:30:00|121.11|119.61|121.09|119.59|121.11|119.61|121.07|119.57|9
1626618610000|2021-07-18 14:30:10|121.08|119.58|121.06|119.56|121.09|119.59|121.06|119.56|5
1626618620000|2021-07-18 14:30:20|121.07|119.57|121.05|119.55|121.07|119.57|121.05|119.55|5
1626618630000|2021-07-18 14:30:30|121.06|119.56|121.08|119.58|121.08|119.58|121.05|119.55|10
1626618640000|2021-07-18 14:30:40|121.09|119.59|121.14|119.64|121.14|119.64|121.09|119.59|6
1626618650000|2021-07-18 14:30:50|121.13|119.63|121.11|119.61|121.13|119.63|121.1|119.6|5
1626618660000|2021-07-18 14:31:00|121.1|119.6|121.09|119.59|121.11|119.61|121.09|119.59|6
1626618670000|2021-07-18 14:31:10|121.1|119.6|121.09|119.59|121.1|119.6|121.08|119.58|6
1626618680000|2021-07-18 14:31:20|121.1|119.6|121.1|119.6|121.1|119.6|121.1|119.6|1
1626618690000|2021-07-18 14:31:30|121.09|119.59|121.11|119.61|121.11|119.61|121.08|119.58|9
1626618700000|2021-07-18 14:31:40|121.1|119.6|121.1|119.6|121.11|119.61|121.1|119.6|5
1626618710000|2021-07-18 14:31:50|121.09|119.59|121.09|119.59|121.1|119.6|121.08|119.58|7
1626618720000|2021-07-18 14:32:00|121.08|119.58|121.08|119.58|121.08|119.58|121.08|119.58|1
1626618730000|2021-07-18 14:32:10|121.09|119.59|121.09|119.59|121.09|119.59|121.08|119.58|3
1626618740000|2021-07-18 14:32:20|121.1|119.6|121.1|119.6|121.1|119.6|121.09|119.59|7
1626618750000|2021-07-18 14:32:30|121.11|119.61|121.11|119.61|121.11|119.61|121.1|119.6|3
1626618760000|2021-07-18 14:32:40|121.1|119.6|121.12|119.62|121.12|119.62|121.1|119.6|9
1626618770000|2021-07-18 14:32:50|121.11|119.61|121.12|119.62|121.13|119.63|121.11|119.61|4
1626618780000|2021-07-18 14:33:00|121.13|119.63|121.12|119.62|121.13|119.63|121.11|119.61|7
1626618790000|2021-07-18 14:33:10|121.11|119.61|121.1|119.6|121.11|119.61|121.09|119.59|8
1626618800000|2021-07-18 14:33:20|121.11|119.61|121.09|119.59|121.11|119.61|121.09|119.59|3
1626618810000|2021-07-18 14:33:30|121.1|119.6|121.08|119.58|121.1|119.6|121.08|119.58|3
1626618820000|2021-07-18 14:33:40|121.09|119.59|121.1|119.6|121.1|119.6|121.09|119.59|2
1626618830000|2021-07-18 14:33:50|121.11|119.61|121.1|119.6|121.11|119.61|121.1|119.6|2
1626618840000|2021-07-18 14:34:00|121.09|119.59|121.06|119.56|121.1|119.6|121.05|119.55|12
1626618850000|2021-07-18 14:34:10|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626618860000|2021-07-18 14:34:20|121.05|119.55|121.03|119.53|121.06|119.56|121.03|119.53|7
1626618870000|2021-07-18 14:34:30|121.04|119.54|121.02|119.52|121.04|119.54|121.02|119.52|7
1626618880000|2021-07-18 14:34:40|121.01|119.51|121|119.5|121.02|119.52|121|119.5|6
1626618890000|2021-07-18 14:34:50|120.99|119.49|121|119.5|121.01|119.51|120.99|119.49|8
1626618900000|2021-07-18 14:35:00|121.01|119.51|121.02|119.52|121.04|119.54|121.01|119.51|6
1626618910000|2021-07-18 14:35:10|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|2
1626618920000|2021-07-18 14:35:20|121.03|119.53|121.02|119.52|121.04|119.54|121.02|119.52|6
1626618930000|2021-07-18 14:35:30|121.01|119.51|121.01|119.51|121.03|119.53|121.01|119.51|9
1626618940000|2021-07-18 14:35:40|121.02|119.52|120.97|119.47|121.02|119.52|120.97|119.47|6
1626618950000|2021-07-18 14:35:50|120.98|119.48|120.98|119.48|121|119.5|120.97|119.47|7
1626618960000|2021-07-18 14:36:00|120.97|119.47|120.94|119.44|120.97|119.47|120.94|119.44|5
1626618970000|2021-07-18 14:36:10|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626618990000|2021-07-18 14:36:30|120.94|119.44|120.98|119.48|120.98|119.48|120.94|119.44|4
1626619000000|2021-07-18 14:36:40|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626619010000|2021-07-18 14:36:50|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|2
1626619020000|2021-07-18 14:37:00|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|2
1626619030000|2021-07-18 14:37:10|120.95|119.45|120.92|119.42|120.95|119.45|120.92|119.42|4
1626619040000|2021-07-18 14:37:20|120.93|119.43|120.92|119.42|120.93|119.43|120.91|119.41|8
1626619050000|2021-07-18 14:37:30|120.93|119.43|120.92|119.42|120.93|119.43|120.92|119.42|4
1626619060000|2021-07-18 14:37:40|120.91|119.41|120.91|119.41|120.92|119.42|120.91|119.41|3
1626619070000|2021-07-18 14:37:50|120.89|119.39|120.82|119.32|120.89|119.39|120.82|119.32|3
1626619080000|2021-07-18 14:38:00|120.76|119.26|120.29|118.79|120.76|119.26|120.07|118.57|35
1626619090000|2021-07-18 14:38:10|120.32|118.82|120.33|118.83|120.41|118.91|120.32|118.82|22
1626619100000|2021-07-18 14:38:20|120.34|118.84|120.28|118.78|120.37|118.87|120.28|118.78|19
1626619110000|2021-07-18 14:38:30|120.29|118.79|119.75|118.25|120.35|118.85|119.74|118.24|32
1626619120000|2021-07-18 14:38:40|119.71|118.21|119.7|118.2|119.71|118.21|119.62|118.12|23
1626619130000|2021-07-18 14:38:50|119.71|118.21|119.72|118.22|119.83|118.33|119.68|118.18|27
1626619140000|2021-07-18 14:39:00|119.73|118.23|119.54|118.04|119.73|118.23|119.47|117.97|23
1626619150000|2021-07-18 14:39:10|119.55|118.05|119.53|118.03|119.55|118.05|119.46|117.96|26
1626619160000|2021-07-18 14:39:20|119.52|118.02|119.47|117.97|119.58|118.08|119.47|117.97|17
1626619170000|2021-07-18 14:39:30|119.46|117.96|119.43|117.93|119.47|117.97|119.41|117.91|27
1626619180000|2021-07-18 14:39:40|119.48|117.98|119.44|117.94|119.49|117.99|119.42|117.92|16
1626619190000|2021-07-18 14:39:50|119.43|117.93|119.39|117.89|119.43|117.93|119.38|117.88|16
1626619200000|2021-07-18 14:40:00|119.38|117.88|119.44|117.94|119.44|117.94|119.37|117.87|14
1626619210000|2021-07-18 14:40:10|119.43|117.93|118.88|117.38|119.45|117.95|118.88|117.38|21
1626619220000|2021-07-18 14:40:20|118.86|117.36|118.48|116.98|118.86|117.36|118.46|116.96|25
1626619230000|2021-07-18 14:40:30|118.49|116.99|118.81|117.31|118.89|117.39|118.49|116.99|33
1626619240000|2021-07-18 14:40:40|118.82|117.32|118.94|117.44|118.94|117.44|118.75|117.25|26
1626619250000|2021-07-18 14:40:50|118.93|117.43|118.55|117.05|118.93|117.43|118.55|117.05|23
1626619260000|2021-07-18 14:41:00|118.53|117.03|118.47|116.97|118.58|117.08|118.47|116.97|27
1626619270000|2021-07-18 14:41:10|118.48|116.98|118.58|117.08|118.59|117.09|118.48|116.98|23
1626619280000|2021-07-18 14:41:20|118.56|117.06|118.12|116.62|118.56|117.06|118.12|116.62|28
1626619290000|2021-07-18 14:41:30|118.1|116.6|117.91|116.41|118.1|116.6|117.91|116.41|25
1626619300000|2021-07-18 14:41:40|117.9|116.4|117.42|115.92|117.9|116.4|117.42|115.92|32
1626619310000|2021-07-18 14:41:50|117.4|115.9|117.38|115.88|117.41|115.91|117.18|115.68|28
1626619320000|2021-07-18 14:42:00|117.41|115.91|117.88|116.38|117.88|116.38|117.41|115.91|25
1626619330000|2021-07-18 14:42:10|117.91|116.41|117.96|116.46|118.06|116.56|117.89|116.39|33
1626619340000|2021-07-18 14:42:20|117.93|116.43|118.18|116.68|118.18|116.68|117.9|116.4|30
1626619350000|2021-07-18 14:42:30|118.17|116.67|118.14|116.64|118.22|116.72|118.03|116.53|26
1626619360000|2021-07-18 14:42:40|118.13|116.63|118.08|116.58|118.13|116.63|117.97|116.47|25
1626619370000|2021-07-18 14:42:50|118.07|116.57|118.08|116.58|118.09|116.59|118.02|116.52|18
1626619380000|2021-07-18 14:43:00|118.07|116.57|118.06|116.56|118.07|116.57|118.05|116.55|16
1626619390000|2021-07-18 14:43:10|118.07|116.57|118.35|116.85|118.35|116.85|118.07|116.57|26
1626619400000|2021-07-18 14:43:20|118.34|116.84|118.41|116.91|118.41|116.91|118.29|116.79|14
1626619410000|2021-07-18 14:43:30|118.4|116.9|118.52|117.02|118.52|117.02|118.4|116.9|22
1626619420000|2021-07-18 14:43:40|118.53|117.03|118.5|117|118.62|117.12|118.5|117|19
1626619430000|2021-07-18 14:43:50|118.51|117.01|118.57|117.07|118.58|117.08|118.48|116.98|14
1626619440000|2021-07-18 14:44:00|118.58|117.08|118.63|117.13|118.64|117.14|118.57|117.07|16
1626619450000|2021-07-18 14:44:10|118.64|117.14|118.57|117.07|118.67|117.17|118.52|117.02|20
1626619460000|2021-07-18 14:44:20|118.56|117.06|118.58|117.08|118.58|117.08|118.51|117.01|21
1626619470000|2021-07-18 14:44:30|118.59|117.09|118.59|117.09|118.61|117.11|118.57|117.07|10
1626619480000|2021-07-18 14:44:40|118.6|117.1|118.52|117.02|118.61|117.11|118.49|116.99|21
1626619490000|2021-07-18 14:44:50|118.53|117.03|118.5|117|118.62|117.12|118.5|117|18
1626619500000|2021-07-18 14:45:00|118.51|117.01|118.48|116.98|118.51|117.01|118.38|116.88|19
1626619510000|2021-07-18 14:45:10|118.5|117|118.41|116.91|118.53|117.03|118.4|116.9|23
1626619520000|2021-07-18 14:45:20|118.42|116.92|118.48|116.98|118.48|116.98|118.39|116.89|18
1626619530000|2021-07-18 14:45:30|118.47|116.97|118.43|116.93|118.48|116.98|118.41|116.91|12
1626619540000|2021-07-18 14:45:40|118.44|116.94|118.55|117.05|118.55|117.05|118.44|116.94|13
1626619550000|2021-07-18 14:45:50|118.54|117.04|118.55|117.05|118.56|117.06|118.47|116.97|19
1626619560000|2021-07-18 14:46:00|118.54|117.04|118.37|116.87|118.54|117.04|118.36|116.86|19
1626619570000|2021-07-18 14:46:10|118.35|116.85|118.3|116.8|118.37|116.87|118.28|116.78|20
1626619580000|2021-07-18 14:46:20|118.28|116.78|117.96|116.46|118.28|116.78|117.94|116.44|25
1626619590000|2021-07-18 14:46:30|117.95|116.45|117.96|116.46|117.97|116.47|117.89|116.39|18
1626619600000|2021-07-18 14:46:40|117.91|116.41|117.85|116.35|117.91|116.41|117.84|116.34|15
1626619610000|2021-07-18 14:46:50|117.83|116.33|117.94|116.44|117.94|116.44|117.81|116.31|13
1626619620000|2021-07-18 14:47:00|117.95|116.45|117.9|116.4|117.96|116.46|117.9|116.4|15
1626619630000|2021-07-18 14:47:10|117.89|116.39|117.82|116.32|117.9|116.4|117.82|116.32|18
1626619640000|2021-07-18 14:47:20|117.81|116.31|117.92|116.42|117.92|116.42|117.8|116.3|15
1626619650000|2021-07-18 14:47:30|117.91|116.41|117.84|116.34|117.91|116.41|117.78|116.28|19
1626619660000|2021-07-18 14:47:40|117.82|116.32|117.72|116.22|117.82|116.32|117.71|116.21|17
1626619670000|2021-07-18 14:47:50|117.73|116.23|117.75|116.25|117.78|116.28|117.73|116.23|14
1626619680000|2021-07-18 14:48:00|117.74|116.24|117.76|116.26|117.79|116.29|117.73|116.23|16
1626619690000|2021-07-18 14:48:10|117.75|116.25|117.64|116.14|117.75|116.25|117.64|116.14|17
1626619700000|2021-07-18 14:48:20|117.63|116.13|117.62|116.12|117.64|116.14|117.56|116.06|24
1626619710000|2021-07-18 14:48:30|117.61|116.11|117.79|116.29|117.8|116.3|117.61|116.11|26
1626619720000|2021-07-18 14:48:40|117.81|116.31|117.85|116.35|117.86|116.36|117.78|116.28|20
1626619730000|2021-07-18 14:48:50|117.87|116.37|117.76|116.26|117.91|116.41|117.76|116.26|22
1626619740000|2021-07-18 14:49:00|117.77|116.27|117.89|116.39|117.95|116.45|117.77|116.27|23
1626619750000|2021-07-18 14:49:10|117.9|116.4|117.79|116.29|117.9|116.4|117.79|116.29|26
1626619760000|2021-07-18 14:49:20|117.78|116.28|117.89|116.39|117.89|116.39|117.78|116.28|14
1626619770000|2021-07-18 14:49:30|117.88|116.38|117.89|116.39|117.89|116.39|117.8|116.3|18
1626619780000|2021-07-18 14:49:40|117.9|116.4|117.9|116.4|117.91|116.41|117.87|116.37|14
1626619790000|2021-07-18 14:49:50|117.91|116.41|118.01|116.51|118.01|116.51|117.89|116.39|15
1626619800000|2021-07-18 14:50:00|117.99|116.49|117.94|116.44|118|116.5|117.93|116.43|17
1626619810000|2021-07-18 14:50:10|117.95|116.45|117.99|116.49|118|116.5|117.95|116.45|15
1626619820000|2021-07-18 14:50:20|118|116.5|118.06|116.56|118.06|116.56|117.99|116.49|10
1626619830000|2021-07-18 14:50:30|118.07|116.57|118.07|116.57|118.11|116.61|118.04|116.54|18
1626619840000|2021-07-18 14:50:40|118.08|116.58|118.05|116.55|118.1|116.6|118.02|116.52|15
1626619850000|2021-07-18 14:50:50|118.07|116.57|118.01|116.51|118.12|116.62|118.01|116.51|14
1626619860000|2021-07-18 14:51:00|118|116.5|117.99|116.49|118|116.5|117.98|116.48|7
1626619870000|2021-07-18 14:51:10|118|116.5|117.96|116.46|118|116.5|117.96|116.46|5
1626619880000|2021-07-18 14:51:20|117.97|116.47|118|116.5|118|116.5|117.96|116.46|5
1626619890000|2021-07-18 14:51:30|118.01|116.51|118.07|116.57|118.09|116.59|118.01|116.51|8
1626619900000|2021-07-18 14:51:40|118.05|116.55|118.08|116.58|118.12|116.62|118.02|116.52|23
1626619910000|2021-07-18 14:51:50|118.04|116.54|118.04|116.54|118.06|116.56|118|116.5|15
1626619920000|2021-07-18 14:52:00|118.06|116.56|118.1|116.6|118.1|116.6|118.06|116.56|11
1626619930000|2021-07-18 14:52:10|118.11|116.61|117.96|116.46|118.11|116.61|117.95|116.45|14
1626619940000|2021-07-18 14:52:20|117.95|116.45|117.95|116.45|118|116.5|117.94|116.44|10
1626619950000|2021-07-18 14:52:30|117.96|116.46|118.03|116.53|118.03|116.53|117.96|116.46|11
1626619960000|2021-07-18 14:52:40|118.04|116.54|117.99|116.49|118.07|116.57|117.98|116.48|20
1626619970000|2021-07-18 14:52:50|118|116.5|118.03|116.53|118.03|116.53|118|116.5|6
1626619980000|2021-07-18 14:53:00|118.02|116.52|118.04|116.54|118.06|116.56|118.01|116.51|13
1626619990000|2021-07-18 14:53:10|118.05|116.55|118.04|116.54|118.08|116.58|118.04|116.54|8
1626620000000|2021-07-18 14:53:20|118.03|116.53|118.09|116.59|118.09|116.59|118|116.5|19
1626620010000|2021-07-18 14:53:30|118.1|116.6|118.07|116.57|118.1|116.6|118.06|116.56|12
1626620020000|2021-07-18 14:53:40|118.06|116.56|118.07|116.57|118.08|116.58|118.05|116.55|16
1626620030000|2021-07-18 14:53:50|118.08|116.58|118.07|116.57|118.08|116.58|118.06|116.56|10
1626620040000|2021-07-18 14:54:00|118.08|116.58|118.05|116.55|118.09|116.59|118.05|116.55|10
1626620050000|2021-07-18 14:54:10|118.06|116.56|118.1|116.6|118.1|116.6|118.05|116.55|12
1626620060000|2021-07-18 14:54:20|118.09|116.59|118.08|116.58|118.1|116.6|118.06|116.56|11
1626620070000|2021-07-18 14:54:30|118.07|116.57|118.07|116.57|118.08|116.58|118.07|116.57|11
1626620080000|2021-07-18 14:54:40|118.06|116.56|118.08|116.58|118.09|116.59|118.03|116.53|19
1626620090000|2021-07-18 14:54:50|118.07|116.57|118.08|116.58|118.09|116.59|118.07|116.57|9
1626620100000|2021-07-18 14:55:00|118.07|116.57|118.07|116.57|118.09|116.59|118.07|116.57|9
1626620110000|2021-07-18 14:55:10|118.08|116.58|118.08|116.58|118.08|116.58|118.07|116.57|3
1626620120000|2021-07-18 14:55:20|118.07|116.57|118.08|116.58|118.08|116.58|118.04|116.54|8
1626620130000|2021-07-18 14:55:30|118.07|116.57|118.05|116.55|118.08|116.58|118.04|116.54|6
1626620140000|2021-07-18 14:55:40|118.06|116.56|117.99|116.49|118.06|116.56|117.99|116.49|13
1626620150000|2021-07-18 14:55:50|117.98|116.48|117.87|116.37|117.98|116.48|117.85|116.35|21
1626620160000|2021-07-18 14:56:00|117.86|116.36|117.84|116.34|117.87|116.37|117.8|116.3|16
1626620170000|2021-07-18 14:56:10|117.86|116.36|117.91|116.41|117.98|116.48|117.86|116.36|21
1626620180000|2021-07-18 14:56:20|117.92|116.42|117.91|116.41|117.93|116.43|117.91|116.41|6
1626620190000|2021-07-18 14:56:30|117.92|116.42|117.94|116.44|117.96|116.46|117.9|116.4|16
1626620200000|2021-07-18 14:56:40|117.93|116.43|117.93|116.43|117.93|116.43|117.91|116.41|9
1626620210000|2021-07-18 14:56:50|117.94|116.44|117.93|116.43|117.95|116.45|117.93|116.43|12
1626620220000|2021-07-18 14:57:00|117.94|116.44|117.99|116.49|117.99|116.49|117.93|116.43|13
1626620230000|2021-07-18 14:57:10|118|116.5|118.01|116.51|118.01|116.51|117.99|116.49|8
1626620240000|2021-07-18 14:57:20|118|116.5|117.98|116.48|118.04|116.54|117.98|116.48|15
1626620250000|2021-07-18 14:57:30|117.97|116.47|117.97|116.47|118|116.5|117.97|116.47|11
1626620260000|2021-07-18 14:57:40|117.96|116.46|117.96|116.46|117.97|116.47|117.93|116.43|10
1626620270000|2021-07-18 14:57:50|117.97|116.47|117.95|116.45|117.97|116.47|117.95|116.45|7
1626620280000|2021-07-18 14:58:00|117.94|116.44|117.96|116.46|117.96|116.46|117.93|116.43|11
1626620290000|2021-07-18 14:58:10|117.97|116.47|117.97|116.47|117.99|116.49|117.97|116.47|6
1626620300000|2021-07-18 14:58:20|117.98|116.48|117.99|116.49|117.99|116.49|117.97|116.47|4
1626620310000|2021-07-18 14:58:30|117.98|116.48|117.99|116.49|118|116.5|117.98|116.48|3
1626620320000|2021-07-18 14:58:40|118|116.5|117.94|116.44|118|116.5|117.92|116.42|12
1626620330000|2021-07-18 14:58:50|117.95|116.45|117.95|116.45|117.99|116.49|117.94|116.44|15
1626620340000|2021-07-18 14:59:00|117.94|116.44|117.95|116.45|117.97|116.47|117.94|116.44|7
1626620350000|2021-07-18 14:59:10|117.94|116.44|117.9|116.4|117.94|116.44|117.89|116.39|12
1626620360000|2021-07-18 14:59:20|117.91|116.41|118.03|116.53|118.04|116.54|117.91|116.41|13
1626620370000|2021-07-18 14:59:30|118.04|116.54|118.02|116.52|118.04|116.54|117.97|116.47|11
1626620380000|2021-07-18 14:59:40|118.03|116.53|118.09|116.59|118.09|116.59|118.03|116.53|11
1626620390000|2021-07-18 14:59:50|118.08|116.58|118.22|116.72|118.23|116.73|118.08|116.58|21
1626620400000|2021-07-18 15:00:00|118.21|116.71|117.87|116.37|118.21|116.71|117.87|116.37|25
1626620410000|2021-07-18 15:00:10|117.88|116.38|117.71|116.21|117.91|116.41|117.71|116.21|23
1626620420000|2021-07-18 15:00:20|117.68|116.18|117.62|116.12|117.7|116.2|117.5|116|29
1626620430000|2021-07-18 15:00:30|117.64|116.14|117.73|116.23|117.73|116.23|117.61|116.11|24
1626620440000|2021-07-18 15:00:40|117.72|116.22|117.87|116.37|117.92|116.42|117.72|116.22|29
1626620450000|2021-07-18 15:00:50|117.88|116.38|117.76|116.26|117.92|116.42|117.76|116.26|18
1626620460000|2021-07-18 15:01:00|117.77|116.27|117.88|116.38|117.88|116.38|117.77|116.27|20
1626620470000|2021-07-18 15:01:10|117.89|116.39|117.93|116.43|117.93|116.43|117.89|116.39|15
1626620480000|2021-07-18 15:01:20|117.95|116.45|118.03|116.53|118.06|116.56|117.95|116.45|23
1626620490000|2021-07-18 15:01:30|118.05|116.55|118.08|116.58|118.11|116.61|118.04|116.54|13
1626620500000|2021-07-18 15:01:40|118.07|116.57|118.08|116.58|118.11|116.61|118.07|116.57|9
1626620510000|2021-07-18 15:01:50|118.09|116.59|118.08|116.58|118.09|116.59|118.02|116.52|20
1626620520000|2021-07-18 15:02:00|118.07|116.57|118.1|116.6|118.1|116.6|118.02|116.52|17
1626620530000|2021-07-18 15:02:10|118.09|116.59|118.11|116.61|118.11|116.61|118.09|116.59|5
1626620540000|2021-07-18 15:02:20|118.1|116.6|118.2|116.7|118.2|116.7|118.1|116.6|12
1626620550000|2021-07-18 15:02:30|118.21|116.71|118.25|116.75|118.27|116.77|118.21|116.71|10
1626620560000|2021-07-18 15:02:40|118.26|116.76|118.21|116.71|118.26|116.76|118.21|116.71|12
1626620570000|2021-07-18 15:02:50|118.22|116.72|118.26|116.76|118.26|116.76|118.22|116.72|8
1626620580000|2021-07-18 15:03:00|118.27|116.77|118.27|116.77|118.27|116.77|118.25|116.75|7
1626620590000|2021-07-18 15:03:10|118.28|116.78|118.21|116.71|118.3|116.8|118.21|116.71|13
1626620600000|2021-07-18 15:03:20|118.22|116.72|118.42|116.92|118.42|116.92|118.19|116.69|20
1626620610000|2021-07-18 15:03:30|118.43|116.93|118.35|116.85|118.43|116.93|118.35|116.85|14
1626620620000|2021-07-18 15:03:40|118.34|116.84|118.35|116.85|118.41|116.91|118.26|116.76|21
1626620630000|2021-07-18 15:03:50|118.36|116.86|118.3|116.8|118.38|116.88|118.3|116.8|13
1626620640000|2021-07-18 15:04:00|118.29|116.79|118.28|116.78|118.3|116.8|118.22|116.72|13
1626620650000|2021-07-18 15:04:10|118.29|116.79|118.24|116.74|118.29|116.79|118.24|116.74|7
1626620660000|2021-07-18 15:04:20|118.25|116.75|118.24|116.74|118.26|116.76|118.23|116.73|12
1626620670000|2021-07-18 15:04:30|118.25|116.75|118.16|116.66|118.25|116.75|118.15|116.65|12
1626620680000|2021-07-18 15:04:40|118.15|116.65|118.18|116.68|118.21|116.71|118.1|116.6|20
1626620690000|2021-07-18 15:04:50|118.19|116.69|118.22|116.72|118.23|116.73|118.17|116.67|11
1626620700000|2021-07-18 15:05:00|118.23|116.73|118.27|116.77|118.31|116.81|118.23|116.73|13
1626620710000|2021-07-18 15:05:10|118.26|116.76|118.28|116.78|118.3|116.8|118.26|116.76|9
1626620720000|2021-07-18 15:05:20|118.27|116.77|118.46|116.96|118.49|116.99|118.27|116.77|18
1626620730000|2021-07-18 15:05:30|118.47|116.97|118.48|116.98|118.5|117|118.47|116.97|10
1626620740000|2021-07-18 15:05:40|118.49|116.99|118.56|117.06|118.56|117.06|118.49|116.99|12
1626620750000|2021-07-18 15:05:50|118.55|117.05|118.61|117.11|118.61|117.11|118.55|117.05|15
1626620760000|2021-07-18 15:06:00|118.6|117.1|118.53|117.03|118.62|117.12|118.49|116.99|19
1626620770000|2021-07-18 15:06:10|118.58|117.08|118.57|117.07|118.61|117.11|118.54|117.04|18
1626620780000|2021-07-18 15:06:20|118.56|117.06|118.59|117.09|118.61|117.11|118.56|117.06|16
1626620790000|2021-07-18 15:06:30|118.6|117.1|118.6|117.1|118.62|117.12|118.59|117.09|11
1626620800000|2021-07-18 15:06:40|118.61|117.11|118.63|117.13|118.63|117.13|118.61|117.11|3
1626620810000|2021-07-18 15:06:50|118.62|117.12|118.69|117.19|118.69|117.19|118.62|117.12|14
1626620820000|2021-07-18 15:07:00|118.7|117.2|118.72|117.22|118.72|117.22|118.65|117.15|16
1626620830000|2021-07-18 15:07:10|118.71|117.21|118.75|117.25|118.76|117.26|118.71|117.21|11
1626620840000|2021-07-18 15:07:20|118.74|117.24|118.86|117.36|118.86|117.36|118.74|117.24|19
1626620850000|2021-07-18 15:07:30|118.87|117.37|118.82|117.32|118.99|117.49|118.82|117.32|18
1626620860000|2021-07-18 15:07:40|118.84|117.34|118.89|117.39|118.89|117.39|118.82|117.32|15
1626620870000|2021-07-18 15:07:50|118.9|117.4|118.93|117.43|118.94|117.44|118.88|117.38|19
1626620880000|2021-07-18 15:08:00|118.92|117.42|118.87|117.37|118.93|117.43|118.87|117.37|11
1626620890000|2021-07-18 15:08:10|118.86|117.36|118.99|117.49|119.01|117.51|118.86|117.36|12
1626620900000|2021-07-18 15:08:20|118.98|117.48|119|117.5|119.01|117.51|118.95|117.45|12
1626620910000|2021-07-18 15:08:30|119.01|117.51|118.99|117.49|119.01|117.51|118.99|117.49|2
1626620920000|2021-07-18 15:08:40|119|117.5|119.09|117.59|119.09|117.59|119|117.5|10
1626620930000|2021-07-18 15:08:50|119.1|117.6|119.31|117.81|119.37|117.87|119.1|117.6|15
1626620940000|2021-07-18 15:09:00|119.3|117.8|119.13|117.63|119.3|117.8|119.12|117.62|19
1626620950000|2021-07-18 15:09:10|119.12|117.62|119.05|117.55|119.12|117.62|119.05|117.55|12
1626620960000|2021-07-18 15:09:20|119.06|117.56|118.98|117.48|119.07|117.57|118.97|117.47|13
1626620970000|2021-07-18 15:09:30|118.99|117.49|119.01|117.51|119.05|117.55|118.99|117.49|13
1626620980000|2021-07-18 15:09:40|119|117.5|118.99|117.49|119.04|117.54|118.97|117.47|13
1626620990000|2021-07-18 15:09:50|118.98|117.48|118.86|117.36|118.98|117.48|118.86|117.36|12
1626621000000|2021-07-18 15:10:00|118.85|117.35|118.84|117.34|118.85|117.35|118.84|117.34|4
1626621010000|2021-07-18 15:10:10|118.85|117.35|118.99|117.49|118.99|117.49|118.85|117.35|16
1626621020000|2021-07-18 15:10:20|118.97|117.47|119.04|117.54|119.04|117.54|118.95|117.45|15
1626621030000|2021-07-18 15:10:30|119.05|117.55|119.02|117.52|119.07|117.57|119.02|117.52|10
1626621040000|2021-07-18 15:10:40|119.01|117.51|118.99|117.49|119.07|117.57|118.99|117.49|15
1626621050000|2021-07-18 15:10:50|118.98|117.48|118.91|117.41|118.99|117.49|118.91|117.41|18
1626621060000|2021-07-18 15:11:00|118.92|117.42|118.97|117.47|118.99|117.49|118.92|117.42|9
1626621070000|2021-07-18 15:11:10|118.96|117.46|118.91|117.41|118.96|117.46|118.91|117.41|16
1626621080000|2021-07-18 15:11:20|118.92|117.42|119.04|117.54|119.07|117.57|118.92|117.42|18
1626621090000|2021-07-18 15:11:30|119.02|117.52|119.03|117.53|119.03|117.53|119.01|117.51|8
1626621100000|2021-07-18 15:11:40|119.02|117.52|119.03|117.53|119.07|117.57|119.02|117.52|13
1626621110000|2021-07-18 15:11:50|119.02|117.52|119.03|117.53|119.04|117.54|119.02|117.52|8
1626621120000|2021-07-18 15:12:00|119.02|117.52|119.04|117.54|119.04|117.54|118.99|117.49|9
1626621130000|2021-07-18 15:12:10|119.03|117.53|119.02|117.52|119.04|117.54|118.99|117.49|11
1626621140000|2021-07-18 15:12:20|119.01|117.51|119.04|117.54|119.04|117.54|118.99|117.49|13
1626621150000|2021-07-18 15:12:30|119.05|117.55|119|117.5|119.05|117.55|119|117.5|7
1626621160000|2021-07-18 15:12:40|119.01|117.51|119.04|117.54|119.05|117.55|119.01|117.51|9
1626621170000|2021-07-18 15:12:50|119.03|117.53|119.07|117.57|119.07|117.57|119.03|117.53|5
1626621180000|2021-07-18 15:13:00|119.08|117.58|119.07|117.57|119.08|117.58|119.07|117.57|2
1626621190000|2021-07-18 15:13:10|119.08|117.58|119.05|117.55|119.08|117.58|119.04|117.54|9
1626621200000|2021-07-18 15:13:20|119.06|117.56|119.05|117.55|119.08|117.58|119.05|117.55|9
1626621210000|2021-07-18 15:13:30|119.06|117.56|119.08|117.58|119.09|117.59|119.05|117.55|8
1626621220000|2021-07-18 15:13:40|119.07|117.57|119.07|117.57|119.07|117.57|119.04|117.54|9
1626621230000|2021-07-18 15:13:50|119.06|117.56|119.06|117.56|119.06|117.56|119.05|117.55|7
1626621240000|2021-07-18 15:14:00|119.05|117.55|119|117.5|119.05|117.55|119|117.5|11
1626621250000|2021-07-18 15:14:10|118.99|117.49|119.05|117.55|119.05|117.55|118.99|117.49|13
1626621260000|2021-07-18 15:14:20|119.06|117.56|119.03|117.53|119.07|117.57|119.03|117.53|12
1626621270000|2021-07-18 15:14:30|119.02|117.52|119.01|117.51|119.03|117.53|119.01|117.51|4
1626621280000|2021-07-18 15:14:40|119|117.5|119.03|117.53|119.05|117.55|119|117.5|10
1626621290000|2021-07-18 15:14:50|119.02|117.52|118.94|117.44|119.02|117.52|118.93|117.43|9
1626621300000|2021-07-18 15:15:00|118.95|117.45|118.98|117.48|118.98|117.48|118.95|117.45|7
1626621310000|2021-07-18 15:15:10|118.97|117.47|119|117.5|119|117.5|118.97|117.47|4
1626621320000|2021-07-18 15:15:20|119.01|117.51|119.03|117.53|119.03|117.53|119.01|117.51|3
1626621330000|2021-07-18 15:15:30|119.04|117.54|118.98|117.48|119.09|117.59|118.98|117.48|19
1626621340000|2021-07-18 15:15:40|118.99|117.49|118.95|117.45|119|117.5|118.95|117.45|14
1626621350000|2021-07-18 15:15:50|118.94|117.44|118.95|117.45|118.97|117.47|118.94|117.44|6
1626621360000|2021-07-18 15:16:00|118.96|117.46|118.9|117.4|118.96|117.46|118.9|117.4|12
1626621370000|2021-07-18 15:16:10|118.91|117.41|118.87|117.37|118.91|117.41|118.83|117.33|15
1626621380000|2021-07-18 15:16:20|118.88|117.38|118.89|117.39|118.89|117.39|118.83|117.33|12
1626621390000|2021-07-18 15:16:30|118.88|117.38|118.92|117.42|118.92|117.42|118.87|117.37|15
1626621400000|2021-07-18 15:16:40|118.93|117.43|118.92|117.42|118.95|117.45|118.91|117.41|18
1626621410000|2021-07-18 15:16:50|118.93|117.43|118.92|117.42|118.93|117.43|118.91|117.41|10
1626621420000|2021-07-18 15:17:00|118.93|117.43|118.95|117.45|118.95|117.45|118.91|117.41|8
1626621430000|2021-07-18 15:17:10|118.96|117.46|119|117.5|119|117.5|118.96|117.46|10
1626621440000|2021-07-18 15:17:20|118.99|117.49|119.02|117.52|119.03|117.53|118.99|117.49|12
1626621450000|2021-07-18 15:17:30|119.01|117.51|119.03|117.53|119.03|117.53|118.98|117.48|8
1626621460000|2021-07-18 15:17:40|119.05|117.55|119.03|117.53|119.07|117.57|119.03|117.53|13
1626621470000|2021-07-18 15:17:50|119.01|117.51|119|117.5|119.01|117.51|119|117.5|6
1626621480000|2021-07-18 15:18:00|118.99|117.49|118.96|117.46|119|117.5|118.96|117.46|5
1626621490000|2021-07-18 15:18:10|118.95|117.45|118.96|117.46|118.98|117.48|118.94|117.44|9
1626621500000|2021-07-18 15:18:20|118.97|117.47|119.03|117.53|119.04|117.54|118.97|117.47|10
1626621510000|2021-07-18 15:18:30|119.02|117.52|119.04|117.54|119.04|117.54|119.01|117.51|11
1626621520000|2021-07-18 15:18:40|119.03|117.53|119.03|117.53|119.03|117.53|119|117.5|11
1626621530000|2021-07-18 15:18:50|119.02|117.52|118.98|117.48|119.04|117.54|118.98|117.48|10
1626621540000|2021-07-18 15:19:00|118.99|117.49|118.99|117.49|118.99|117.49|118.98|117.48|5
1626621550000|2021-07-18 15:19:10|119|117.5|119|117.5|119.03|117.53|118.98|117.48|10
1626621560000|2021-07-18 15:19:20|118.99|117.49|118.99|117.49|119.03|117.53|118.99|117.49|11
1626621570000|2021-07-18 15:19:30|119|117.5|119|117.5|119|117.5|119|117.5|1
1626621580000|2021-07-18 15:19:40|119.01|117.51|119.01|117.51|119.01|117.51|119.01|117.51|1
1626621590000|2021-07-18 15:19:50|119|117.5|118.99|117.49|119.02|117.52|118.99|117.49|14
1626621600000|2021-07-18 15:20:00|118.98|117.48|119.01|117.51|119.01|117.51|118.94|117.44|10
1626621610000|2021-07-18 15:20:10|119.02|117.52|119.04|117.54|119.05|117.55|119.02|117.52|7
1626621620000|2021-07-18 15:20:20|119.05|117.55|119.12|117.62|119.12|117.62|119.05|117.55|8
1626621630000|2021-07-18 15:20:30|119.1|117.6|119.07|117.57|119.1|117.6|119.05|117.55|13
1626621640000|2021-07-18 15:20:40|119.06|117.56|119.05|117.55|119.07|117.57|119.05|117.55|8
1626621650000|2021-07-18 15:20:50|119.04|117.54|119.07|117.57|119.07|117.57|119.04|117.54|4
1626621660000|2021-07-18 15:21:00|119.08|117.58|119.05|117.55|119.08|117.58|119.05|117.55|4
1626621670000|2021-07-18 15:21:10|119.04|117.54|119.05|117.55|119.05|117.55|119.04|117.54|6
1626621680000|2021-07-18 15:21:20|119.04|117.54|119.06|117.56|119.08|117.58|119.04|117.54|8
1626621690000|2021-07-18 15:21:30|119.05|117.55|119.09|117.59|119.1|117.6|119.05|117.55|10
1626621700000|2021-07-18 15:21:40|119.08|117.58|119.09|117.59|119.09|117.59|119.08|117.58|6
1626621710000|2021-07-18 15:21:50|119.1|117.6|119.11|117.61|119.11|117.61|119.09|117.59|6
1626621720000|2021-07-18 15:22:00|119.1|117.6|119.11|117.61|119.11|117.61|119.09|117.59|6
1626621730000|2021-07-18 15:22:10|119.1|117.6|119.12|117.62|119.12|117.62|119.1|117.6|3
1626621750000|2021-07-18 15:22:30|119.11|117.61|119.09|117.59|119.12|117.62|119.09|117.59|6
1626621760000|2021-07-18 15:22:40|119.1|117.6|119.12|117.62|119.12|117.62|119.08|117.58|9
1626621770000|2021-07-18 15:22:50|119.11|117.61|119.01|117.51|119.11|117.61|119.01|117.51|12
1626621780000|2021-07-18 15:23:00|119.02|117.52|119.01|117.51|119.02|117.52|119.01|117.51|2
1626621790000|2021-07-18 15:23:10|119.02|117.52|119.05|117.55|119.07|117.57|119.02|117.52|17
1626621800000|2021-07-18 15:23:20|119.06|117.56|119.1|117.6|119.1|117.6|119.04|117.54|14
1626621810000|2021-07-18 15:23:30|119.11|117.61|119.14|117.64|119.16|117.66|119.11|117.61|13
1626621820000|2021-07-18 15:23:40|119.16|117.66|119.14|117.64|119.18|117.68|119.12|117.62|10
1626621830000|2021-07-18 15:23:50|119.15|117.65|119.18|117.68|119.18|117.68|119.15|117.65|9
1626621840000|2021-07-18 15:24:00|119.17|117.67|119.14|117.64|119.17|117.67|119.14|117.64|4
1626621850000|2021-07-18 15:24:10|119.13|117.63|119.12|117.62|119.14|117.64|119.12|117.62|8
1626621860000|2021-07-18 15:24:20|119.11|117.61|119.13|117.63|119.14|117.64|119.11|117.61|5
1626621870000|2021-07-18 15:24:30|119.14|117.64|119.12|117.62|119.14|117.64|119.11|117.61|7
1626621880000|2021-07-18 15:24:40|119.11|117.61|119.12|117.62|119.12|117.62|119.11|117.61|6
1626621890000|2021-07-18 15:24:50|119.13|117.63|119.12|117.62|119.14|117.64|119.12|117.62|8
1626621900000|2021-07-18 15:25:00|119.11|117.61|119.06|117.56|119.11|117.61|119.05|117.55|7
1626621910000|2021-07-18 15:25:10|119.05|117.55|119.03|117.53|119.06|117.56|119.03|117.53|11
1626621920000|2021-07-18 15:25:20|119.04|117.54|119.08|117.58|119.09|117.59|119.04|117.54|5
1626621930000|2021-07-18 15:25:30|119.09|117.59|119.06|117.56|119.09|117.59|119.06|117.56|7
1626621940000|2021-07-18 15:25:40|119.07|117.57|119.07|117.57|119.08|117.58|119.07|117.57|5
1626621950000|2021-07-18 15:25:50|119.08|117.58|119.09|117.59|119.11|117.61|119.07|117.57|7
1626621960000|2021-07-18 15:26:00|119.1|117.6|119.1|117.6|119.1|117.6|119.08|117.58|9
1626621970000|2021-07-18 15:26:10|119.11|117.61|119.09|117.59|119.11|117.61|119.09|117.59|3
1626621980000|2021-07-18 15:26:20|119.1|117.6|119.02|117.52|119.1|117.6|119.02|117.52|11
1626621990000|2021-07-18 15:26:30|119.04|117.54|119.06|117.56|119.07|117.57|119.04|117.54|5
1626622000000|2021-07-18 15:26:40|119.07|117.57|119|117.5|119.07|117.57|119|117.5|10
1626622010000|2021-07-18 15:26:50|118.99|117.49|118.92|117.42|119|117.5|118.92|117.42|10
1626622020000|2021-07-18 15:27:00|118.91|117.41|118.89|117.39|118.91|117.41|118.82|117.32|21
1626622030000|2021-07-18 15:27:10|118.9|117.4|118.95|117.45|118.95|117.45|118.88|117.38|17
1626622040000|2021-07-18 15:27:20|118.94|117.44|118.96|117.46|119.02|117.52|118.94|117.44|20
1626622050000|2021-07-18 15:27:30|118.97|117.47|119.05|117.55|119.1|117.6|118.97|117.47|11
1626622060000|2021-07-18 15:27:40|119.04|117.54|119.05|117.55|119.06|117.56|119.04|117.54|10
1626622070000|2021-07-18 15:27:50|119.04|117.54|119.06|117.56|119.11|117.61|119.04|117.54|12
1626622080000|2021-07-18 15:28:00|119.05|117.55|119.01|117.51|119.05|117.55|119.01|117.51|15
1626622090000|2021-07-18 15:28:10|119.02|117.52|119.09|117.59|119.09|117.59|119.02|117.52|8
1626622100000|2021-07-18 15:28:20|119.1|117.6|119.08|117.58|119.1|117.6|119.05|117.55|9
1626622110000|2021-07-18 15:28:30|119.09|117.59|119.11|117.61|119.12|117.62|119.08|117.58|11
1626622120000|2021-07-18 15:28:40|119.1|117.6|119.1|117.6|119.11|117.61|119.08|117.58|13
1626622130000|2021-07-18 15:28:50|119.09|117.59|119.1|117.6|119.12|117.62|119.09|117.59|9
1626622140000|2021-07-18 15:29:00|119.11|117.61|119.12|117.62|119.12|117.62|119.1|117.6|8
1626622150000|2021-07-18 15:29:10|119.13|117.63|119.14|117.64|119.15|117.65|119.13|117.63|10
1626622160000|2021-07-18 15:29:20|119.13|117.63|119.17|117.67|119.17|117.67|119.13|117.63|11
1626622170000|2021-07-18 15:29:30|119.16|117.66|119.17|117.67|119.17|117.67|119.16|117.66|2
1626622180000|2021-07-18 15:29:40|119.18|117.68|119.2|117.7|119.21|117.71|119.16|117.66|6
1626622190000|2021-07-18 15:29:50|119.21|117.71|119.21|117.71|119.21|117.71|119.2|117.7|7
1626622200000|2021-07-18 15:30:00|119.2|117.7|119.21|117.71|119.21|117.71|119.19|117.69|4
1626622210000|2021-07-18 15:30:10|119.2|117.7|119.17|117.67|119.2|117.7|119.12|117.62|11
1626622220000|2021-07-18 15:30:20|119.18|117.68|119.22|117.72|119.23|117.73|119.17|117.67|13
1626622230000|2021-07-18 15:30:30|119.23|117.73|119.23|117.73|119.23|117.73|119.22|117.72|3
1626622240000|2021-07-18 15:30:40|119.22|117.72|119.25|117.75|119.25|117.75|119.22|117.72|6
1626622250000|2021-07-18 15:30:50|119.24|117.74|119.3|117.8|119.31|117.81|119.24|117.74|9
1626622260000|2021-07-18 15:31:00|119.29|117.79|119.28|117.78|119.3|117.8|119.28|117.78|6
1626622270000|2021-07-18 15:31:10|119.29|117.79|119.29|117.79|119.3|117.8|119.28|117.78|9
1626622280000|2021-07-18 15:31:20|119.3|117.8|119.33|117.83|119.33|117.83|119.29|117.79|6
1626622290000|2021-07-18 15:31:30|119.32|117.82|119.32|117.82|119.33|117.83|119.31|117.81|9
1626622300000|2021-07-18 15:31:40|119.33|117.83|119.32|117.82|119.33|117.83|119.32|117.82|2
1626622310000|2021-07-18 15:31:50|119.31|117.81|119.35|117.85|119.35|117.85|119.28|117.78|13
1626622320000|2021-07-18 15:32:00|119.36|117.86|119.38|117.88|119.4|117.9|119.36|117.86|17
1626622330000|2021-07-18 15:32:10|119.37|117.87|119.38|117.88|119.38|117.88|119.36|117.86|4
1626622340000|2021-07-18 15:32:20|119.37|117.87|119.36|117.86|119.37|117.87|119.32|117.82|12
1626622350000|2021-07-18 15:32:30|119.37|117.87|119.41|117.91|119.41|117.91|119.36|117.86|7
1626622360000|2021-07-18 15:32:40|119.4|117.9|119.4|117.9|119.42|117.92|119.39|117.89|7
1626622370000|2021-07-18 15:32:50|119.41|117.91|119.39|117.89|119.41|117.91|119.38|117.88|11
1626622380000|2021-07-18 15:33:00|119.38|117.88|119.32|117.82|119.39|117.89|119.32|117.82|11
1626622390000|2021-07-18 15:33:10|119.31|117.81|119.37|117.87|119.37|117.87|119.31|117.81|14
1626622400000|2021-07-18 15:33:20|119.36|117.86|119.38|117.88|119.39|117.89|119.35|117.85|9
1626622410000|2021-07-18 15:33:30|119.37|117.87|119.38|117.88|119.39|117.89|119.37|117.87|8
1626622420000|2021-07-18 15:33:40|119.39|117.89|119.37|117.87|119.4|117.9|119.37|117.87|9
1626622430000|2021-07-18 15:33:50|119.36|117.86|119.36|117.86|119.39|117.89|119.36|117.86|12
1626622440000|2021-07-18 15:34:00|119.37|117.87|119.37|117.87|119.37|117.87|119.35|117.85|9
1626622450000|2021-07-18 15:34:10|119.36|117.86|119.34|117.84|119.37|117.87|119.34|117.84|6
1626622460000|2021-07-18 15:34:20|119.32|117.82|119.23|117.73|119.32|117.82|119.23|117.73|7
1626622470000|2021-07-18 15:34:30|119.25|117.75|119.29|117.79|119.3|117.8|119.25|117.75|10
1626622480000|2021-07-18 15:34:40|119.28|117.78|119.34|117.84|119.35|117.85|119.28|117.78|14
1626622490000|2021-07-18 15:34:50|119.33|117.83|119.33|117.83|119.35|117.85|119.32|117.82|11
1626622500000|2021-07-18 15:35:00|119.32|117.82|119.3|117.8|119.32|117.82|119.29|117.79|13
1626622510000|2021-07-18 15:35:10|119.31|117.81|119.34|117.84|119.35|117.85|119.31|117.81|13
1626622520000|2021-07-18 15:35:20|119.33|117.83|119.33|117.83|119.34|117.84|119.33|117.83|3
1626622530000|2021-07-18 15:35:30|119.34|117.84|119.33|117.83|119.34|117.84|119.33|117.83|4
1626622540000|2021-07-18 15:35:40|119.32|117.82|119.31|117.81|119.32|117.82|119.3|117.8|4
1626622550000|2021-07-18 15:35:50|119.3|117.8|119.3|117.8|119.31|117.81|119.3|117.8|5
1626622560000|2021-07-18 15:36:00|119.29|117.79|119.29|117.79|119.29|117.79|119.29|117.79|1
1626622570000|2021-07-18 15:36:10|119.28|117.78|119.27|117.77|119.28|117.78|119.26|117.76|8
1626622580000|2021-07-18 15:36:20|119.28|117.78|119.25|117.75|119.28|117.78|119.25|117.75|8
1626622590000|2021-07-18 15:36:30|119.26|117.76|119.26|117.76|119.27|117.77|119.26|117.76|3
1626622600000|2021-07-18 15:36:40|119.27|117.77|119.23|117.73|119.28|117.78|119.23|117.73|9
1626622610000|2021-07-18 15:36:50|119.22|117.72|119.2|117.7|119.22|117.72|119.2|117.7|7
1626622620000|2021-07-18 15:37:00|119.21|117.71|119.23|117.73|119.23|117.73|119.21|117.71|5
1626622630000|2021-07-18 15:37:10|119.24|117.74|119.24|117.74|119.25|117.75|119.23|117.73|7
1626622640000|2021-07-18 15:37:20|119.25|117.75|119.25|117.75|119.26|117.76|119.22|117.72|12
1626622650000|2021-07-18 15:37:30|119.26|117.76|119.27|117.77|119.28|117.78|119.25|117.75|12
1626622660000|2021-07-18 15:37:40|119.26|117.76|119.26|117.76|119.27|117.77|119.26|117.76|3
1626622670000|2021-07-18 15:37:50|119.28|117.78|119.23|117.73|119.29|117.79|119.23|117.73|8
1626622680000|2021-07-18 15:38:00|119.24|117.74|119.24|117.74|119.26|117.76|119.23|117.73|7
1626622690000|2021-07-18 15:38:10|119.25|117.75|119.23|117.73|119.25|117.75|119.23|117.73|3
1626622700000|2021-07-18 15:38:20|119.24|117.74|119.23|117.73|119.24|117.74|119.22|117.72|6
1626622710000|2021-07-18 15:38:30|119.22|117.72|119.2|117.7|119.23|117.73|119.2|117.7|6
1626622720000|2021-07-18 15:38:40|119.19|117.69|119.22|117.72|119.23|117.73|119.19|117.69|15
1626622730000|2021-07-18 15:38:50|119.23|117.73|119.24|117.74|119.26|117.76|119.23|117.73|12
1626622740000|2021-07-18 15:39:00|119.23|117.73|119.21|117.71|119.24|117.74|119.21|117.71|12
1626622750000|2021-07-18 15:39:10|119.22|117.72|119.16|117.66|119.22|117.72|119.16|117.66|12
1626622760000|2021-07-18 15:39:20|119.17|117.67|119.14|117.64|119.17|117.67|119.14|117.64|8
1626622770000|2021-07-18 15:39:30|119.13|117.63|119.13|117.63|119.13|117.63|119.11|117.61|9
1626622780000|2021-07-18 15:39:40|119.12|117.62|119.15|117.65|119.15|117.65|119.12|117.62|7
1626622790000|2021-07-18 15:39:50|119.14|117.64|119.15|117.65|119.15|117.65|119.14|117.64|8
1626622800000|2021-07-18 15:40:00|119.14|117.64|119.13|117.63|119.16|117.66|119.12|117.62|8
1626622810000|2021-07-18 15:40:10|119.11|117.61|119.11|117.61|119.11|117.61|119.11|117.61|1
1626622820000|2021-07-18 15:40:20|119.1|117.6|119.09|117.59|119.1|117.6|119.09|117.59|8
1626622830000|2021-07-18 15:40:30|119.1|117.6|119.04|117.54|119.1|117.6|119.03|117.53|16
1626622840000|2021-07-18 15:40:40|119.05|117.55|119|117.5|119.05|117.55|119|117.5|15
1626622850000|2021-07-18 15:40:50|118.99|117.49|118.92|117.42|118.99|117.49|118.92|117.42|16
1626622860000|2021-07-18 15:41:00|118.93|117.43|118.95|117.45|118.96|117.46|118.92|117.42|13
1626622870000|2021-07-18 15:41:10|118.94|117.44|118.97|117.47|118.98|117.48|118.93|117.43|13
1626622880000|2021-07-18 15:41:20|118.96|117.46|118.97|117.47|118.97|117.47|118.96|117.46|4
1626622890000|2021-07-18 15:41:30|118.96|117.46|119.02|117.52|119.03|117.53|118.96|117.46|12
1626622900000|2021-07-18 15:41:40|119.03|117.53|118.99|117.49|119.03|117.53|118.99|117.49|10
1626622910000|2021-07-18 15:41:50|118.98|117.48|118.99|117.49|119|117.5|118.98|117.48|5
1626622920000|2021-07-18 15:42:00|118.98|117.48|118.93|117.43|118.99|117.49|118.92|117.42|12
1626622930000|2021-07-18 15:42:10|118.92|117.42|118.94|117.44|118.94|117.44|118.92|117.42|3
1626622940000|2021-07-18 15:42:20|118.96|117.46|118.96|117.46|118.98|117.48|118.96|117.46|17
1626622950000|2021-07-18 15:42:30|118.97|117.47|118.97|117.47|118.98|117.48|118.96|117.46|13
1626622960000|2021-07-18 15:42:40|118.98|117.48|118.97|117.47|118.98|117.48|118.96|117.46|10
1626622970000|2021-07-18 15:42:50|118.96|117.46|118.94|117.44|118.96|117.46|118.94|117.44|5
1626622980000|2021-07-18 15:43:00|118.95|117.45|118.96|117.46|118.96|117.46|118.95|117.45|10
1626622990000|2021-07-18 15:43:10|118.95|117.45|118.96|117.46|118.96|117.46|118.95|117.45|2
1626623000000|2021-07-18 15:43:20|118.95|117.45|118.97|117.47|118.98|117.48|118.95|117.45|5
1626623010000|2021-07-18 15:43:30|118.98|117.48|118.98|117.48|118.98|117.48|118.97|117.47|3
1626623020000|2021-07-18 15:43:40|118.97|117.47|118.97|117.47|118.98|117.48|118.97|117.47|3
1626623030000|2021-07-18 15:43:50|118.98|117.48|118.98|117.48|118.98|117.48|118.98|117.48|1
1626623040000|2021-07-18 15:44:00|118.97|117.47|118.98|117.48|118.99|117.49|118.97|117.47|6
1626623050000|2021-07-18 15:44:10|118.99|117.49|118.92|117.42|118.99|117.49|118.91|117.41|14
1626623060000|2021-07-18 15:44:20|118.95|117.45|118.94|117.44|118.97|117.47|118.94|117.44|9
1626623070000|2021-07-18 15:44:30|118.95|117.45|118.99|117.49|118.99|117.49|118.95|117.45|3
1626623080000|2021-07-18 15:44:40|118.98|117.48|118.99|117.49|118.99|117.49|118.98|117.48|2
1626623100000|2021-07-18 15:45:00|119|117.5|118.98|117.48|119.02|117.52|118.98|117.48|9
1626623110000|2021-07-18 15:45:10|118.99|117.49|119|117.5|119|117.5|118.99|117.49|2
1626623120000|2021-07-18 15:45:20|119.01|117.51|119.04|117.54|119.04|117.54|119|117.5|6
1626623130000|2021-07-18 15:45:30|119.03|117.53|119.04|117.54|119.05|117.55|119.03|117.53|12
1626623140000|2021-07-18 15:45:40|119.03|117.53|119.03|117.53|119.03|117.53|119.02|117.52|5
1626623150000|2021-07-18 15:45:50|119.02|117.52|119.02|117.52|119.04|117.54|119.02|117.52|5
1626623160000|2021-07-18 15:46:00|119.01|117.51|119.03|117.53|119.03|117.53|118.99|117.49|8
1626623170000|2021-07-18 15:46:10|119.02|117.52|119.02|117.52|119.02|117.52|119.01|117.51|7
1626623180000|2021-07-18 15:46:20|119.01|117.51|119.02|117.52|119.02|117.52|119.01|117.51|4
1626623190000|2021-07-18 15:46:30|119.03|117.53|119.03|117.53|119.03|117.53|119.03|117.53|1
1626623200000|2021-07-18 15:46:40|119.02|117.52|119.01|117.51|119.04|117.54|119.01|117.51|15
1626623210000|2021-07-18 15:46:50|119.02|117.52|119.03|117.53|119.03|117.53|119.01|117.51|6
1626623220000|2021-07-18 15:47:00|119.02|117.52|119|117.5|119.02|117.52|119|117.5|5
1626623240000|2021-07-18 15:47:20|119.01|117.51|119|117.5|119.01|117.51|119|117.5|2
1626623250000|2021-07-18 15:47:30|118.99|117.49|118.94|117.44|119|117.5|118.94|117.44|8
1626623260000|2021-07-18 15:47:40|118.93|117.43|118.94|117.44|118.94|117.44|118.92|117.42|4
1626623270000|2021-07-18 15:47:50|118.93|117.43|118.92|117.42|118.93|117.43|118.92|117.42|2
1626623280000|2021-07-18 15:48:00|118.91|117.41|118.91|117.41|118.92|117.42|118.91|117.41|5
1626623290000|2021-07-18 15:48:10|118.92|117.42|119|117.5|119|117.5|118.91|117.41|13
1626623300000|2021-07-18 15:48:20|118.99|117.49|118.94|117.44|118.99|117.49|118.94|117.44|8
1626623310000|2021-07-18 15:48:30|118.95|117.45|118.98|117.48|118.98|117.48|118.95|117.45|7
1626623320000|2021-07-18 15:48:40|118.97|117.47|118.99|117.49|118.99|117.49|118.97|117.47|5
1626623330000|2021-07-18 15:48:50|119|117.5|119.04|117.54|119.05|117.55|118.99|117.49|8
1626623340000|2021-07-18 15:49:00|119.03|117.53|119.03|117.53|119.03|117.53|119.01|117.51|7
1626623350000|2021-07-18 15:49:10|119.04|117.54|119.04|117.54|119.04|117.54|119.03|117.53|7
1626623360000|2021-07-18 15:49:20|119.03|117.53|119.1|117.6|119.1|117.6|119.03|117.53|5
1626623370000|2021-07-18 15:49:30|119.11|117.61|119.14|117.64|119.14|117.64|119.1|117.6|7
1626623380000|2021-07-18 15:49:40|119.12|117.62|119.13|117.63|119.15|117.65|119.12|117.62|9
1626623390000|2021-07-18 15:49:50|119.14|117.64|119.12|117.62|119.14|117.64|119.12|117.62|7
1626623400000|2021-07-18 15:50:00|119.11|117.61|119.05|117.55|119.12|117.62|119.02|117.52|18
1626623410000|2021-07-18 15:50:10|119.06|117.56|119.08|117.58|119.08|117.58|119.06|117.56|5
1626623420000|2021-07-18 15:50:20|119.07|117.57|119.11|117.61|119.11|117.61|119.07|117.57|5
1626623430000|2021-07-18 15:50:30|119.1|117.6|119.05|117.55|119.1|117.6|119.05|117.55|12
1626623440000|2021-07-18 15:50:40|119.04|117.54|119.09|117.59|119.1|117.6|119.04|117.54|9
1626623450000|2021-07-18 15:50:50|119.08|117.58|119.03|117.53|119.1|117.6|119.03|117.53|14
1626623460000|2021-07-18 15:51:00|119.02|117.52|118.89|117.39|119.02|117.52|118.89|117.39|12
1626623470000|2021-07-18 15:51:10|118.9|117.4|118.95|117.45|118.95|117.45|118.9|117.4|13
1626623480000|2021-07-18 15:51:20|118.96|117.46|118.97|117.47|118.98|117.48|118.96|117.46|10
1626623490000|2021-07-18 15:51:30|118.96|117.46|118.95|117.45|118.96|117.46|118.94|117.44|4
1626623500000|2021-07-18 15:51:40|118.94|117.44|118.96|117.46|118.96|117.46|118.94|117.44|7
1626623510000|2021-07-18 15:51:50|118.95|117.45|118.96|117.46|119|117.5|118.95|117.45|10
1626623520000|2021-07-18 15:52:00|118.95|117.45|119|117.5|119|117.5|118.95|117.45|9
1626623530000|2021-07-18 15:52:10|118.99|117.49|119.01|117.51|119.01|117.51|118.99|117.49|7
1626623540000|2021-07-18 15:52:20|119.02|117.52|118.98|117.48|119.04|117.54|118.98|117.48|13
1626623550000|2021-07-18 15:52:30|118.97|117.47|118.96|117.46|118.98|117.48|118.94|117.44|10
1626623560000|2021-07-18 15:52:40|118.97|117.47|118.97|117.47|118.97|117.47|118.97|117.47|1
1626623570000|2021-07-18 15:52:50|118.96|117.46|118.94|117.44|118.96|117.46|118.94|117.44|3
1626623580000|2021-07-18 15:53:00|118.93|117.43|118.92|117.42|118.93|117.43|118.89|117.39|15
1626623590000|2021-07-18 15:53:10|118.91|117.41|118.95|117.45|118.98|117.48|118.91|117.41|16
1626623600000|2021-07-18 15:53:20|118.96|117.46|118.96|117.46|119|117.5|118.96|117.46|8
1626623610000|2021-07-18 15:53:30|118.97|117.47|118.99|117.49|118.99|117.49|118.97|117.47|3
1626623620000|2021-07-18 15:53:40|119|117.5|118.97|117.47|119|117.5|118.97|117.47|10
1626623630000|2021-07-18 15:53:50|118.98|117.48|118.99|117.49|118.99|117.49|118.97|117.47|4
1626623640000|2021-07-18 15:54:00|119|117.5|119.02|117.52|119.02|117.52|119|117.5|5
1626623650000|2021-07-18 15:54:10|119.04|117.54|119.05|117.55|119.05|117.55|119.04|117.54|4
1626623660000|2021-07-18 15:54:20|119.04|117.54|119.07|117.57|119.07|117.57|119.03|117.53|5
1626623670000|2021-07-18 15:54:30|119.06|117.56|119.04|117.54|119.06|117.56|119.01|117.51|10
1626623680000|2021-07-18 15:54:40|119.05|117.55|119.05|117.55|119.05|117.55|119.03|117.53|11
1626623690000|2021-07-18 15:54:50|119.04|117.54|119.04|117.54|119.04|117.54|119.03|117.53|3
1626623700000|2021-07-18 15:55:00|119.03|117.53|118.99|117.49|119.04|117.54|118.99|117.49|9
1626623710000|2021-07-18 15:55:10|118.98|117.48|118.99|117.49|118.99|117.49|118.98|117.48|4
1626623720000|2021-07-18 15:55:20|118.98|117.48|118.99|117.49|118.99|117.49|118.98|117.48|4
1626623730000|2021-07-18 15:55:30|118.98|117.48|118.93|117.43|118.98|117.48|118.93|117.43|10
1626623740000|2021-07-18 15:55:40|118.92|117.42|118.92|117.42|118.92|117.42|118.89|117.39|6
1626623750000|2021-07-18 15:55:50|118.93|117.43|118.93|117.43|118.93|117.43|118.92|117.42|5
1626623760000|2021-07-18 15:56:00|118.92|117.42|118.91|117.41|118.95|117.45|118.9|117.4|11
1626623770000|2021-07-18 15:56:10|118.9|117.4|118.81|117.31|118.9|117.4|118.8|117.3|17
1626623780000|2021-07-18 15:56:20|118.82|117.32|118.86|117.36|118.87|117.37|118.82|117.32|12
1626623790000|2021-07-18 15:56:30|118.87|117.37|118.85|117.35|118.88|117.38|118.85|117.35|12
1626623800000|2021-07-18 15:56:40|118.83|117.33|118.69|117.19|118.87|117.37|118.68|117.18|19
1626623810000|2021-07-18 15:56:50|118.7|117.2|118.74|117.24|118.74|117.24|118.68|117.18|22
1626623820000|2021-07-18 15:57:00|118.73|117.23|118.74|117.24|118.81|117.31|118.73|117.23|13
1626623830000|2021-07-18 15:57:10|118.73|117.23|118.58|117.08|118.74|117.24|118.58|117.08|19
1626623840000|2021-07-18 15:57:20|118.55|117.05|118.64|117.14|118.69|117.19|118.51|117.01|27
1626623850000|2021-07-18 15:57:30|118.63|117.13|118.62|117.12|118.64|117.14|118.6|117.1|17
1626623860000|2021-07-18 15:57:40|118.63|117.13|118.64|117.14|118.66|117.16|118.62|117.12|14
1626623870000|2021-07-18 15:57:50|118.65|117.15|118.64|117.14|118.69|117.19|118.63|117.13|14
1626623880000|2021-07-18 15:58:00|118.65|117.15|118.56|117.06|118.65|117.15|118.56|117.06|20
1626623890000|2021-07-18 15:58:10|118.55|117.05|118.61|117.11|118.61|117.11|118.55|117.05|10
1626623900000|2021-07-18 15:58:20|118.62|117.12|118.74|117.24|118.74|117.24|118.61|117.11|13
1626623910000|2021-07-18 15:58:30|118.65|117.15|118.63|117.13|118.65|117.15|118.51|117.01|20
1626623920000|2021-07-18 15:58:40|118.64|117.14|118.63|117.13|118.64|117.14|118.6|117.1|8
1626623930000|2021-07-18 15:58:50|118.64|117.14|118.59|117.09|118.67|117.17|118.59|117.09|13
1626623940000|2021-07-18 15:59:00|118.58|117.08|118.63|117.13|118.63|117.13|118.53|117.03|17
1626623950000|2021-07-18 15:59:10|118.65|117.15|118.66|117.16|118.66|117.16|118.6|117.1|17
1626623960000|2021-07-18 15:59:20|118.67|117.17|118.69|117.19|118.73|117.23|118.66|117.16|17
1626623970000|2021-07-18 15:59:30|118.7|117.2|118.73|117.23|118.75|117.25|118.69|117.19|17
1626623980000|2021-07-18 15:59:40|118.72|117.22|118.73|117.23|118.77|117.27|118.71|117.21|14
1626623990000|2021-07-18 15:59:50|118.72|117.22|118.68|117.18|118.72|117.22|118.68|117.18|11
1626624000000|2021-07-18 16:00:00|118.69|117.19|118.64|117.14|118.69|117.19|118.62|117.12|15
1626624010000|2021-07-18 16:00:10|118.63|117.13|118.48|116.98|118.64|117.14|118.48|116.98|17
1626624020000|2021-07-18 16:00:20|118.45|116.95|118.56|117.06|118.56|117.06|118.43|116.93|17
1626624030000|2021-07-18 16:00:30|118.57|117.07|118.69|117.19|118.7|117.2|118.57|117.07|15
1626624040000|2021-07-18 16:00:40|118.68|117.18|118.7|117.2|118.7|117.2|118.67|117.17|17
1626624050000|2021-07-18 16:00:50|118.71|117.21|118.75|117.25|118.75|117.25|118.7|117.2|17
1626624060000|2021-07-18 16:01:00|118.73|117.23|118.74|117.24|118.76|117.26|118.73|117.23|10
1626624070000|2021-07-18 16:01:10|118.72|117.22|118.66|117.16|118.73|117.23|118.64|117.14|13
1626624080000|2021-07-18 16:01:20|118.65|117.15|118.64|117.14|118.68|117.18|118.64|117.14|11
1626624090000|2021-07-18 16:01:30|118.65|117.15|118.71|117.21|118.71|117.21|118.64|117.14|11
1626624100000|2021-07-18 16:01:40|118.7|117.2|118.73|117.23|118.73|117.23|118.67|117.17|17
1626624110000|2021-07-18 16:01:50|118.72|117.22|118.59|117.09|118.72|117.22|118.56|117.06|24
1626624120000|2021-07-18 16:02:00|118.58|117.08|118.48|116.98|118.58|117.08|118.44|116.94|18
1626624130000|2021-07-18 16:02:10|118.47|116.97|118.39|116.89|118.5|117|118.38|116.88|18
1626624140000|2021-07-18 16:02:20|118.38|116.88|118.33|116.83|118.38|116.88|118.27|116.77|22
1626624150000|2021-07-18 16:02:30|118.32|116.82|118.47|116.97|118.48|116.98|118.32|116.82|17
1626624160000|2021-07-18 16:02:40|118.44|116.94|118.38|116.88|118.46|116.96|118.36|116.86|18
1626624170000|2021-07-18 16:02:50|118.37|116.87|118.46|116.96|118.48|116.98|118.37|116.87|18
1626624180000|2021-07-18 16:03:00|118.47|116.97|118.52|117.02|118.52|117.02|118.46|116.96|19
1626624190000|2021-07-18 16:03:10|118.53|117.03|118.63|117.13|118.73|117.23|118.53|117.03|16
1626624200000|2021-07-18 16:03:20|118.61|117.11|118.6|117.1|118.65|117.15|118.56|117.06|23
1626624210000|2021-07-18 16:03:30|118.59|117.09|118.59|117.09|118.64|117.14|118.58|117.08|12
1626624220000|2021-07-18 16:03:40|118.58|117.08|118.61|117.11|118.61|117.11|118.55|117.05|13
1626624230000|2021-07-18 16:03:50|118.6|117.1|118.58|117.08|118.62|117.12|118.56|117.06|14
1626624240000|2021-07-18 16:04:00|118.57|117.07|118.53|117.03|118.59|117.09|118.53|117.03|17
1626624250000|2021-07-18 16:04:10|118.54|117.04|118.53|117.03|118.57|117.07|118.53|117.03|8
1626624260000|2021-07-18 16:04:20|118.52|117.02|118.5|117|118.56|117.06|118.49|116.99|12
1626624270000|2021-07-18 16:04:30|118.49|116.99|118.53|117.03|118.54|117.04|118.49|116.99|8
1626624280000|2021-07-18 16:04:40|118.52|117.02|118.51|117.01|118.53|117.03|118.5|117|10
1626624290000|2021-07-18 16:04:50|118.5|117|118.49|116.99|118.51|117.01|118.49|116.99|10
1626624300000|2021-07-18 16:05:00|118.5|117|118.5|117|118.52|117.02|118.49|116.99|9
1626624310000|2021-07-18 16:05:10|118.49|116.99|118.53|117.03|118.53|117.03|118.48|116.98|14
1626624320000|2021-07-18 16:05:20|118.54|117.04|118.62|117.12|118.62|117.12|118.53|117.03|11
1626624330000|2021-07-18 16:05:30|118.61|117.11|118.62|117.12|118.68|117.18|118.61|117.11|17
1626624340000|2021-07-18 16:05:40|118.63|117.13|118.68|117.18|118.69|117.19|118.63|117.13|13
1626624350000|2021-07-18 16:05:50|118.69|117.19|118.66|117.16|118.69|117.19|118.63|117.13|16
1626624360000|2021-07-18 16:06:00|118.65|117.15|118.7|117.2|118.7|117.2|118.65|117.15|10
1626624370000|2021-07-18 16:06:10|118.71|117.21|118.73|117.23|118.73|117.23|118.67|117.17|13
1626624380000|2021-07-18 16:06:20|118.72|117.22|118.74|117.24|118.74|117.24|118.72|117.22|5
1626624390000|2021-07-18 16:06:30|118.73|117.23|118.78|117.28|118.78|117.28|118.73|117.23|7
1626624400000|2021-07-18 16:06:40|118.79|117.29|118.76|117.26|118.79|117.29|118.76|117.26|7
1626624410000|2021-07-18 16:06:50|118.77|117.27|118.8|117.3|118.8|117.3|118.77|117.27|13
1626624420000|2021-07-18 16:07:00|118.79|117.29|118.78|117.28|118.79|117.29|118.76|117.26|9
1626624430000|2021-07-18 16:07:10|118.79|117.29|118.83|117.33|118.83|117.33|118.78|117.28|9
1626624440000|2021-07-18 16:07:20|118.84|117.34|118.91|117.41|118.91|117.41|118.84|117.34|9
1626624450000|2021-07-18 16:07:30|118.92|117.42|118.96|117.46|118.96|117.46|118.92|117.42|11
1626624460000|2021-07-18 16:07:40|118.95|117.45|118.91|117.41|118.99|117.49|118.91|117.41|14
1626624470000|2021-07-18 16:07:50|118.92|117.42|118.95|117.45|118.95|117.45|118.92|117.42|6
1626624480000|2021-07-18 16:08:00|118.96|117.46|118.92|117.42|118.96|117.46|118.9|117.4|15
1626624490000|2021-07-18 16:08:10|118.93|117.43|118.94|117.44|118.94|117.44|118.93|117.43|2
1626624500000|2021-07-18 16:08:20|118.93|117.43|118.96|117.46|118.96|117.46|118.92|117.42|10
1626624510000|2021-07-18 16:08:30|118.95|117.45|118.97|117.47|118.97|117.47|118.95|117.45|5
1626624520000|2021-07-18 16:08:40|118.96|117.46|118.98|117.48|118.98|117.48|118.96|117.46|7
1626624530000|2021-07-18 16:08:50|118.97|117.47|119.05|117.55|119.05|117.55|118.97|117.47|13
1626624540000|2021-07-18 16:09:00|119.02|117.52|118.95|117.45|119.02|117.52|118.95|117.45|13
1626624550000|2021-07-18 16:09:10|118.96|117.46|118.96|117.46|118.96|117.46|118.96|117.46|1
1626624560000|2021-07-18 16:09:20|118.95|117.45|118.84|117.34|118.95|117.45|118.84|117.34|9
1626624570000|2021-07-18 16:09:30|118.86|117.36|118.85|117.35|118.86|117.36|118.85|117.35|6
1626624580000|2021-07-18 16:09:40|118.84|117.34|118.72|117.22|118.85|117.35|118.72|117.22|12
1626624590000|2021-07-18 16:09:50|118.7|117.2|118.74|117.24|118.74|117.24|118.65|117.15|16
1626624600000|2021-07-18 16:10:00|118.75|117.25|118.82|117.32|118.83|117.33|118.75|117.25|10
1626624610000|2021-07-18 16:10:10|118.83|117.33|118.8|117.3|118.83|117.33|118.8|117.3|8
1626624620000|2021-07-18 16:10:20|118.81|117.31|118.83|117.33|118.84|117.34|118.8|117.3|9
1626624630000|2021-07-18 16:10:30|118.84|117.34|118.8|117.3|118.86|117.36|118.8|117.3|10
1626624640000|2021-07-18 16:10:40|118.79|117.29|118.84|117.34|118.84|117.34|118.79|117.29|5
1626624650000|2021-07-18 16:10:50|118.85|117.35|118.9|117.4|118.91|117.41|118.85|117.35|10
1626624660000|2021-07-18 16:11:00|118.91|117.41|118.97|117.47|118.98|117.48|118.91|117.41|8
1626624670000|2021-07-18 16:11:10|118.96|117.46|118.93|117.43|118.96|117.46|118.88|117.38|13
1626624680000|2021-07-18 16:11:20|118.92|117.42|118.93|117.43|118.93|117.43|118.91|117.41|10
1626624690000|2021-07-18 16:11:30|118.92|117.42|118.9|117.4|118.92|117.42|118.9|117.4|3
1626624700000|2021-07-18 16:11:40|118.89|117.39|118.94|117.44|118.95|117.45|118.89|117.39|10
1626624710000|2021-07-18 16:11:50|118.93|117.43|118.97|117.47|118.97|117.47|118.93|117.43|6
1626624720000|2021-07-18 16:12:00|118.96|117.46|118.91|117.41|118.96|117.46|118.89|117.39|16
1626624730000|2021-07-18 16:12:10|118.92|117.42|118.99|117.49|118.99|117.49|118.92|117.42|11
1626624740000|2021-07-18 16:12:20|118.98|117.48|118.99|117.49|119|117.5|118.98|117.48|6
1626624750000|2021-07-18 16:12:30|119|117.5|119.02|117.52|119.02|117.52|118.99|117.49|9
1626624760000|2021-07-18 16:12:40|119.01|117.51|118.98|117.48|119.02|117.52|118.96|117.46|16
1626624770000|2021-07-18 16:12:50|118.97|117.47|118.93|117.43|118.98|117.48|118.93|117.43|7
1626624780000|2021-07-18 16:13:00|118.92|117.42|118.93|117.43|118.93|117.43|118.9|117.4|10
1626624790000|2021-07-18 16:13:10|118.94|117.44|118.96|117.46|118.96|117.46|118.89|117.39|14
1626624800000|2021-07-18 16:13:20|118.98|117.48|118.97|117.47|118.98|117.48|118.97|117.47|4
1626624810000|2021-07-18 16:13:30|118.98|117.48|118.99|117.49|118.99|117.49|118.97|117.47|4
1626624820000|2021-07-18 16:13:40|119|117.5|119.01|117.51|119.02|117.52|119|117.5|12
1626624830000|2021-07-18 16:13:50|119.04|117.54|119.06|117.56|119.06|117.56|119.03|117.53|5
1626624840000|2021-07-18 16:14:00|119.05|117.55|119.02|117.52|119.06|117.56|119.02|117.52|5
1626624850000|2021-07-18 16:14:10|119.01|117.51|119.02|117.52|119.02|117.52|118.98|117.48|10
1626624860000|2021-07-18 16:14:20|119.01|117.51|118.98|117.48|119.01|117.51|118.98|117.48|4
1626624870000|2021-07-18 16:14:30|118.97|117.47|118.97|117.47|118.97|117.47|118.95|117.45|7
1626624880000|2021-07-18 16:14:40|118.96|117.46|118.98|117.48|118.98|117.48|118.93|117.43|10
1626624890000|2021-07-18 16:14:50|119|117.5|119.02|117.52|119.02|117.52|118.99|117.49|10
1626624900000|2021-07-18 16:15:00|119.03|117.53|119.03|117.53|119.06|117.56|119.03|117.53|11
1626624910000|2021-07-18 16:15:10|119.06|117.56|119.03|117.53|119.07|117.57|119.03|117.53|11
1626624920000|2021-07-18 16:15:20|119.04|117.54|119|117.5|119.04|117.54|118.99|117.49|9
1626624930000|2021-07-18 16:15:30|118.99|117.49|118.97|117.47|119|117.5|118.94|117.44|12
1626624940000|2021-07-18 16:15:40|118.96|117.46|118.96|117.46|118.97|117.47|118.95|117.45|7
1626624950000|2021-07-18 16:15:50|118.95|117.45|118.96|117.46|118.99|117.49|118.94|117.44|16
1626624960000|2021-07-18 16:16:00|118.97|117.47|118.97|117.47|118.98|117.48|118.94|117.44|12
1626624970000|2021-07-18 16:16:10|118.96|117.46|118.99|117.49|119.01|117.51|118.96|117.46|6
1626624980000|2021-07-18 16:16:20|119|117.5|119.05|117.55|119.05|117.55|119|117.5|5
1626624990000|2021-07-18 16:16:30|119.06|117.56|119|117.5|119.06|117.56|119|117.5|11
1626625000000|2021-07-18 16:16:40|118.99|117.49|119.02|117.52|119.02|117.52|118.99|117.49|8
1626625010000|2021-07-18 16:16:50|119.01|117.51|119|117.5|119.02|117.52|118.99|117.49|8
1626625020000|2021-07-18 16:17:00|119.01|117.51|119|117.5|119.01|117.51|118.99|117.49|8
1626625030000|2021-07-18 16:17:10|119.01|117.51|119|117.5|119.01|117.51|119|117.5|4
1626625040000|2021-07-18 16:17:20|118.99|117.49|119.01|117.51|119.03|117.53|118.99|117.49|9
1626625050000|2021-07-18 16:17:30|119.02|117.52|119.04|117.54|119.05|117.55|119.02|117.52|9
1626625060000|2021-07-18 16:17:40|119.05|117.55|119.03|117.53|119.06|117.56|119.02|117.52|13
1626625070000|2021-07-18 16:17:50|119.04|117.54|119.04|117.54|119.04|117.54|119.03|117.53|5
1626625080000|2021-07-18 16:18:00|119.05|117.55|119.06|117.56|119.07|117.57|119.04|117.54|9
1626625090000|2021-07-18 16:18:10|119.07|117.57|119.06|117.56|119.07|117.57|119.05|117.55|6
1626625100000|2021-07-18 16:18:20|119.07|117.57|119.04|117.54|119.07|117.57|119.04|117.54|8
1626625110000|2021-07-18 16:18:30|119.03|117.53|119.02|117.52|119.03|117.53|119.01|117.51|8
1626625120000|2021-07-18 16:18:40|119.01|117.51|119.01|117.51|119.01|117.51|119|117.5|3
1626625130000|2021-07-18 16:18:50|119.02|117.52|118.97|117.47|119.02|117.52|118.94|117.44|15
1626625140000|2021-07-18 16:19:00|118.98|117.48|118.96|117.46|119.02|117.52|118.96|117.46|12
1626625150000|2021-07-18 16:19:10|118.95|117.45|118.97|117.47|118.97|117.47|118.95|117.45|3
1626625160000|2021-07-18 16:19:20|118.96|117.46|118.97|117.47|118.97|117.47|118.96|117.46|2
1626625170000|2021-07-18 16:19:30|118.96|117.46|118.96|117.46|118.96|117.46|118.96|117.46|1
1626625180000|2021-07-18 16:19:40|118.97|117.47|118.96|117.46|118.97|117.47|118.96|117.46|2
1626625190000|2021-07-18 16:19:50|118.97|117.47|118.97|117.47|118.97|117.47|118.97|117.47|1
1626625200000|2021-07-18 16:20:00|118.96|117.46|118.96|117.46|118.96|117.46|118.94|117.44|9
1626625210000|2021-07-18 16:20:10|118.95|117.45|118.97|117.47|118.97|117.47|118.95|117.45|5
1626625220000|2021-07-18 16:20:20|118.96|117.46|119.03|117.53|119.03|117.53|118.96|117.46|8
1626625230000|2021-07-18 16:20:30|119.04|117.54|119.03|117.53|119.04|117.54|119.02|117.52|4
1626625240000|2021-07-18 16:20:40|119.02|117.52|119.01|117.51|119.04|117.54|119.01|117.51|13
1626625250000|2021-07-18 16:20:50|119.02|117.52|119.03|117.53|119.03|117.53|119.01|117.51|12
1626625260000|2021-07-18 16:21:00|119.04|117.54|119.02|117.52|119.04|117.54|119|117.5|9
1626625270000|2021-07-18 16:21:10|119.01|117.51|119.03|117.53|119.03|117.53|119|117.5|11
1626625280000|2021-07-18 16:21:20|119.02|117.52|119.01|117.51|119.02|117.52|119|117.5|4
1626625290000|2021-07-18 16:21:30|119.03|117.53|119.03|117.53|119.03|117.53|119.03|117.53|1
1626625300000|2021-07-18 16:21:40|119.04|117.54|119.03|117.53|119.04|117.54|119.03|117.53|6
1626625310000|2021-07-18 16:21:50|119.04|117.54|119.04|117.54|119.05|117.55|119.04|117.54|5
1626625320000|2021-07-18 16:22:00|119.03|117.53|119.06|117.56|119.07|117.57|119.03|117.53|10
1626625330000|2021-07-18 16:22:10|119.05|117.55|119.04|117.54|119.06|117.56|119.04|117.54|5
1626625340000|2021-07-18 16:22:20|119.06|117.56|119.05|117.55|119.06|117.56|119.04|117.54|4
1626625350000|2021-07-18 16:22:30|119.04|117.54|119.05|117.55|119.06|117.56|119.04|117.54|8
1626625360000|2021-07-18 16:22:40|119.04|117.54|119.03|117.53|119.04|117.54|119.03|117.53|2
1626625370000|2021-07-18 16:22:50|119.02|117.52|119.05|117.55|119.05|117.55|119.02|117.52|4
1626625380000|2021-07-18 16:23:00|119.06|117.56|119.04|117.54|119.06|117.56|119.04|117.54|2
1626625390000|2021-07-18 16:23:10|119.05|117.55|119.06|117.56|119.06|117.56|119.05|117.55|4
1626625400000|2021-07-18 16:23:20|119.05|117.55|119.05|117.55|119.05|117.55|119.03|117.53|7
1626625410000|2021-07-18 16:23:30|119.06|117.56|119.1|117.6|119.1|117.6|119.05|117.55|10
1626625420000|2021-07-18 16:23:40|119.09|117.59|119.11|117.61|119.11|117.61|119.08|117.58|10
1626625430000|2021-07-18 16:23:50|119.1|117.6|119.08|117.58|119.12|117.62|119.08|117.58|6
1626625440000|2021-07-18 16:24:00|119.09|117.59|119.13|117.63|119.13|117.63|119.09|117.59|3
1626625450000|2021-07-18 16:24:10|119.12|117.62|119.07|117.57|119.12|117.62|119.07|117.57|8
1626625460000|2021-07-18 16:24:20|119.08|117.58|119.11|117.61|119.14|117.64|119.08|117.58|12
1626625470000|2021-07-18 16:24:30|119.12|117.62|119.12|117.62|119.13|117.63|119.12|117.62|7
1626625480000|2021-07-18 16:24:40|119.13|117.63|119.13|117.63|119.13|117.63|119.13|117.63|1
1626625490000|2021-07-18 16:24:50|119.12|117.62|119.05|117.55|119.12|117.62|119.02|117.52|13
1626625500000|2021-07-18 16:25:00|119.06|117.56|119.11|117.61|119.11|117.61|119.06|117.56|13
1626625510000|2021-07-18 16:25:10|119.1|117.6|119.1|117.6|119.11|117.61|119.1|117.6|5
1626625520000|2021-07-18 16:25:20|119.11|117.61|119.12|117.62|119.13|117.63|119.11|117.61|4
1626625530000|2021-07-18 16:25:30|119.13|117.63|119.13|117.63|119.13|117.63|119.12|117.62|7
1626625540000|2021-07-18 16:25:40|119.12|117.62|119.13|117.63|119.13|117.63|119.12|117.62|8
1626625550000|2021-07-18 16:25:50|119.12|117.62|119.1|117.6|119.12|117.62|119.1|117.6|4
1626625560000|2021-07-18 16:26:00|119.11|117.61|119.14|117.64|119.14|117.64|119.1|117.6|11
1626625570000|2021-07-18 16:26:10|119.13|117.63|119.14|117.64|119.14|117.64|119.13|117.63|6
1626625580000|2021-07-18 16:26:20|119.15|117.65|119.18|117.68|119.18|117.68|119.15|117.65|4
1626625590000|2021-07-18 16:26:30|119.19|117.69|119.22|117.72|119.22|117.72|119.19|117.69|13
1626625600000|2021-07-18 16:26:40|119.21|117.71|119.22|117.72|119.23|117.73|119.21|117.71|8
1626625610000|2021-07-18 16:26:50|119.23|117.73|119.29|117.79|119.3|117.8|119.22|117.72|13
1626625620000|2021-07-18 16:27:00|119.28|117.78|119.28|117.78|119.28|117.78|119.26|117.76|8
1626625640000|2021-07-18 16:27:20|119.29|117.79|119.29|117.79|119.29|117.79|119.27|117.77|8
1626625650000|2021-07-18 16:27:30|119.3|117.8|119.29|117.79|119.31|117.81|119.27|117.77|12
1626625660000|2021-07-18 16:27:40|119.28|117.78|119.29|117.79|119.29|117.79|119.28|117.78|4
1626625680000|2021-07-18 16:28:00|119.28|117.78|119.32|117.82|119.33|117.83|119.28|117.78|6
1626625690000|2021-07-18 16:28:10|119.31|117.81|119.31|117.81|119.31|117.81|119.3|117.8|3
1626625700000|2021-07-18 16:28:20|119.32|117.82|119.33|117.83|119.33|117.83|119.31|117.81|12
1626625710000|2021-07-18 16:28:30|119.34|117.84|119.36|117.86|119.36|117.86|119.33|117.83|5
1626625720000|2021-07-18 16:28:40|119.37|117.87|119.35|117.85|119.42|117.92|119.35|117.85|10
1626625730000|2021-07-18 16:28:50|119.37|117.87|119.37|117.87|119.37|117.87|119.36|117.86|3
1626625750000|2021-07-18 16:29:10|119.36|117.86|119.33|117.83|119.36|117.86|119.33|117.83|4
1626625760000|2021-07-18 16:29:20|119.32|117.82|119.33|117.83|119.33|117.83|119.31|117.81|4
1626625770000|2021-07-18 16:29:30|119.34|117.84|119.38|117.88|119.39|117.89|119.34|117.84|8
1626625780000|2021-07-18 16:29:40|119.37|117.87|119.38|117.88|119.38|117.88|119.36|117.86|6
1626625790000|2021-07-18 16:29:50|119.39|117.89|119.38|117.88|119.39|117.89|119.37|117.87|4
1626625800000|2021-07-18 16:30:00|119.37|117.87|119.32|117.82|119.37|117.87|119.32|117.82|12
1626625810000|2021-07-18 16:30:10|119.3|117.8|119.23|117.73|119.3|117.8|119.22|117.72|16
1626625820000|2021-07-18 16:30:20|119.22|117.72|119.15|117.65|119.22|117.72|119.15|117.65|5
1626625830000|2021-07-18 16:30:30|119.16|117.66|119.19|117.69|119.19|117.69|119.16|117.66|9
1626625840000|2021-07-18 16:30:40|119.2|117.7|119.21|117.71|119.21|117.71|119.2|117.7|2
1626625850000|2021-07-18 16:30:50|119.2|117.7|119.16|117.66|119.21|117.71|119.16|117.66|7
1626625860000|2021-07-18 16:31:00|119.17|117.67|119.21|117.71|119.22|117.72|119.17|117.67|9
1626625870000|2021-07-18 16:31:10|119.2|117.7|119.19|117.69|119.2|117.7|119.18|117.68|4
1626625880000|2021-07-18 16:31:20|119.18|117.68|119.17|117.67|119.2|117.7|119.17|117.67|14
1626625890000|2021-07-18 16:31:30|119.16|117.66|119.17|117.67|119.17|117.67|119.15|117.65|6
1626625900000|2021-07-18 16:31:40|119.18|117.68|119.22|117.72|119.22|117.72|119.18|117.68|9
1626625910000|2021-07-18 16:31:50|119.21|117.71|119.19|117.69|119.21|117.71|119.17|117.67|9
1626625920000|2021-07-18 16:32:00|119.2|117.7|119.15|117.65|119.2|117.7|119.15|117.65|6
1626625930000|2021-07-18 16:32:10|119.14|117.64|119.15|117.65|119.15|117.65|119.14|117.64|2
1626625940000|2021-07-18 16:32:20|119.14|117.64|119.14|117.64|119.15|117.65|119.13|117.63|10
1626625950000|2021-07-18 16:32:30|119.13|117.63|119.14|117.64|119.14|117.64|119.13|117.63|4
1626625960000|2021-07-18 16:32:40|119.13|117.63|119.14|117.64|119.18|117.68|119.13|117.63|12
1626625970000|2021-07-18 16:32:50|119.13|117.63|119.13|117.63|119.13|117.63|119.1|117.6|9
1626625990000|2021-07-18 16:33:10|119.14|117.64|119.14|117.64|119.14|117.64|119.13|117.63|3
1626626000000|2021-07-18 16:33:20|119.15|117.65|119.17|117.67|119.19|117.69|119.15|117.65|6
1626626010000|2021-07-18 16:33:30|119.16|117.66|119.07|117.57|119.17|117.67|119.07|117.57|8
1626626020000|2021-07-18 16:33:40|119.05|117.55|119.06|117.56|119.06|117.56|119.05|117.55|4
1626626030000|2021-07-18 16:33:50|119.07|117.57|119.06|117.56|119.07|117.57|119.06|117.56|2
1626626040000|2021-07-18 16:34:00|119.07|117.57|119.06|117.56|119.07|117.57|119.05|117.55|6
1626626050000|2021-07-18 16:34:10|119.07|117.57|119.09|117.59|119.09|117.59|119.06|117.56|4
1626626060000|2021-07-18 16:34:20|119.08|117.58|119.08|117.58|119.08|117.58|119.07|117.57|5
1626626070000|2021-07-18 16:34:30|119.07|117.57|119.03|117.53|119.08|117.58|119.03|117.53|11
1626626080000|2021-07-18 16:34:40|119.04|117.54|119.05|117.55|119.05|117.55|119.03|117.53|8
1626626090000|2021-07-18 16:34:50|119.04|117.54|119.04|117.54|119.05|117.55|119.04|117.54|5
1626626100000|2021-07-18 16:35:00|119.03|117.53|119.02|117.52|119.04|117.54|119.02|117.52|4
1626626110000|2021-07-18 16:35:10|119.01|117.51|119.01|117.51|119.02|117.52|119.01|117.51|3
1626626130000|2021-07-18 16:35:30|119|117.5|118.97|117.47|119|117.5|118.96|117.46|6
1626626140000|2021-07-18 16:35:40|118.98|117.48|118.9|117.4|119|117.5|118.9|117.4|12
1626626150000|2021-07-18 16:35:50|118.91|117.41|118.87|117.37|118.91|117.41|118.87|117.37|9
1626626160000|2021-07-18 16:36:00|118.88|117.38|118.88|117.38|118.9|117.4|118.88|117.38|8
1626626170000|2021-07-18 16:36:10|118.89|117.39|118.92|117.42|118.92|117.42|118.89|117.39|6
1626626180000|2021-07-18 16:36:20|118.93|117.43|118.93|117.43|118.93|117.43|118.92|117.42|3
1626626190000|2021-07-18 16:36:30|118.94|117.44|118.95|117.45|118.95|117.45|118.93|117.43|6
1626626210000|2021-07-18 16:36:50|118.96|117.46|119.04|117.54|119.04|117.54|118.96|117.46|7
1626626220000|2021-07-18 16:37:00|119.03|117.53|118.98|117.48|119.03|117.53|118.95|117.45|15
1626626230000|2021-07-18 16:37:10|118.97|117.47|118.97|117.47|118.97|117.47|118.96|117.46|7
1626626240000|2021-07-18 16:37:20|118.96|117.46|118.98|117.48|118.98|117.48|118.96|117.46|11
1626626250000|2021-07-18 16:37:30|118.97|117.47|118.98|117.48|118.98|117.48|118.97|117.47|2
1626626260000|2021-07-18 16:37:40|118.97|117.47|118.97|117.47|118.99|117.49|118.97|117.47|4
1626626270000|2021-07-18 16:37:50|118.96|117.46|118.97|117.47|118.97|117.47|118.96|117.46|2
1626626280000|2021-07-18 16:38:00|118.96|117.46|118.94|117.44|118.97|117.47|118.94|117.44|8
1626626290000|2021-07-18 16:38:10|118.95|117.45|118.91|117.41|118.95|117.45|118.9|117.4|9
1626626300000|2021-07-18 16:38:20|118.9|117.4|118.84|117.34|118.9|117.4|118.84|117.34|11
1626626310000|2021-07-18 16:38:30|118.83|117.33|118.83|117.33|118.84|117.34|118.83|117.33|3
1626626320000|2021-07-18 16:38:40|118.84|117.34|118.85|117.35|118.85|117.35|118.83|117.33|4
1626626330000|2021-07-18 16:38:50|118.86|117.36|118.9|117.4|118.91|117.41|118.86|117.36|10
1626626340000|2021-07-18 16:39:00|118.91|117.41|118.93|117.43|118.93|117.43|118.9|117.4|6
1626626350000|2021-07-18 16:39:10|118.94|117.44|118.94|117.44|118.95|117.45|118.94|117.44|3
1626626360000|2021-07-18 16:39:20|118.93|117.43|118.94|117.44|118.94|117.44|118.93|117.43|4
1626626370000|2021-07-18 16:39:30|118.93|117.43|118.93|117.43|118.93|117.43|118.92|117.42|3
1626626380000|2021-07-18 16:39:40|118.94|117.44|118.94|117.44|118.94|117.44|118.94|117.44|1
1626626390000|2021-07-18 16:39:50|118.95|117.45|119.01|117.51|119.01|117.51|118.95|117.45|7
1626626400000|2021-07-18 16:40:00|119|117.5|119|117.5|119.01|117.51|119|117.5|5
1626626410000|2021-07-18 16:40:10|119.01|117.51|119.02|117.52|119.02|117.52|119.01|117.51|4
1626626420000|2021-07-18 16:40:20|119.01|117.51|119.02|117.52|119.02|117.52|119.01|117.51|6
1626626430000|2021-07-18 16:40:30|119.01|117.51|119.04|117.54|119.05|117.55|119.01|117.51|12
1626626440000|2021-07-18 16:40:40|119.05|117.55|119.06|117.56|119.06|117.56|119.05|117.55|2
1626626450000|2021-07-18 16:40:50|119.05|117.55|119.05|117.55|119.06|117.56|119.05|117.55|5
1626626460000|2021-07-18 16:41:00|119.04|117.54|118.97|117.47|119.04|117.54|118.96|117.46|10
1626626470000|2021-07-18 16:41:10|118.95|117.45|118.91|117.41|118.95|117.45|118.91|117.41|7
1626626480000|2021-07-18 16:41:20|118.92|117.42|118.91|117.41|118.92|117.42|118.91|117.41|2
1626626490000|2021-07-18 16:41:30|118.9|117.4|118.87|117.37|118.9|117.4|118.87|117.37|3
1626626500000|2021-07-18 16:41:40|118.86|117.36|118.8|117.3|118.86|117.36|118.8|117.3|9
1626626510000|2021-07-18 16:41:50|118.81|117.31|118.8|117.3|118.83|117.33|118.79|117.29|11
1626626520000|2021-07-18 16:42:00|118.81|117.31|118.85|117.35|118.85|117.35|118.8|117.3|13
1626626530000|2021-07-18 16:42:10|118.84|117.34|118.81|117.31|118.84|117.34|118.81|117.31|6
1626626540000|2021-07-18 16:42:20|118.82|117.32|118.84|117.34|118.84|117.34|118.82|117.32|3
1626626550000|2021-07-18 16:42:30|118.85|117.35|118.89|117.39|118.89|117.39|118.85|117.35|5
1626626560000|2021-07-18 16:42:40|118.88|117.38|118.89|117.39|118.9|117.4|118.87|117.37|9
1626626570000|2021-07-18 16:42:50|118.88|117.38|118.91|117.41|118.91|117.41|118.88|117.38|5
1626626580000|2021-07-18 16:43:00|118.9|117.4|118.93|117.43|118.93|117.43|118.89|117.39|5
1626626590000|2021-07-18 16:43:10|118.92|117.42|118.93|117.43|118.94|117.44|118.92|117.42|6
1626626600000|2021-07-18 16:43:20|118.94|117.44|118.86|117.36|118.94|117.44|118.86|117.36|7
1626626610000|2021-07-18 16:43:30|118.85|117.35|118.86|117.36|118.86|117.36|118.85|117.35|2
1626626620000|2021-07-18 16:43:40|118.85|117.35|118.92|117.42|118.92|117.42|118.85|117.35|6
1626626630000|2021-07-18 16:43:50|118.91|117.41|118.88|117.38|118.92|117.42|118.88|117.38|8
1626626640000|2021-07-18 16:44:00|118.89|117.39|118.88|117.38|118.89|117.39|118.88|117.38|6
1626626660000|2021-07-18 16:44:20|118.89|117.39|118.9|117.4|118.9|117.4|118.89|117.39|2
1626626670000|2021-07-18 16:44:30|118.91|117.41|118.93|117.43|118.93|117.43|118.91|117.41|3
1626626680000|2021-07-18 16:44:40|118.94|117.44|119.01|117.51|119.01|117.51|118.94|117.44|5
1626626690000|2021-07-18 16:44:50|119.02|117.52|119.01|117.51|119.02|117.52|119.01|117.51|4
1626626700000|2021-07-18 16:45:00|119.02|117.52|119.03|117.53|119.03|117.53|119.02|117.52|2
1626626710000|2021-07-18 16:45:10|119.04|117.54|119.06|117.56|119.06|117.56|119.03|117.53|9
1626626720000|2021-07-18 16:45:20|119.07|117.57|119.09|117.59|119.12|117.62|119.07|117.57|7
1626626730000|2021-07-18 16:45:30|119.07|117.57|119.08|117.58|119.08|117.58|119.06|117.56|8
1626626740000|2021-07-18 16:45:40|119.09|117.59|119.08|117.58|119.09|117.59|119.08|117.58|4
1626626750000|2021-07-18 16:45:50|119.07|117.57|119.04|117.54|119.07|117.57|119.04|117.54|11
1626626760000|2021-07-18 16:46:00|119.05|117.55|119.05|117.55|119.05|117.55|119.04|117.54|3
1626626770000|2021-07-18 16:46:10|119.04|117.54|119.02|117.52|119.04|117.54|119.02|117.52|5
1626626780000|2021-07-18 16:46:20|119.03|117.53|119.02|117.52|119.03|117.53|119.01|117.51|8
1626626790000|2021-07-18 16:46:30|119.04|117.54|119.03|117.53|119.04|117.54|119.03|117.53|6
1626626800000|2021-07-18 16:46:40|119.04|117.54|119.05|117.55|119.05|117.55|119.03|117.53|4
1626626810000|2021-07-18 16:46:50|119.04|117.54|119.06|117.56|119.07|117.57|119.04|117.54|9
1626626820000|2021-07-18 16:47:00|119.07|117.57|119.12|117.62|119.12|117.62|119.07|117.57|10
1626626830000|2021-07-18 16:47:10|119.11|117.61|119.12|117.62|119.13|117.63|119.09|117.59|15
1626626840000|2021-07-18 16:47:20|119.13|117.63|119.13|117.63|119.13|117.63|119.11|117.61|5
1626626850000|2021-07-18 16:47:30|119.12|117.62|119.12|117.62|119.13|117.63|119.12|117.62|3
1626626860000|2021-07-18 16:47:40|119.13|117.63|119.12|117.62|119.13|117.63|119.12|117.62|2
1626626870000|2021-07-18 16:47:50|119.13|117.63|119.12|117.62|119.13|117.63|119.12|117.62|4
1626626880000|2021-07-18 16:48:00|119.11|117.61|119.08|117.58|119.11|117.61|119.07|117.57|6
1626626890000|2021-07-18 16:48:10|119.07|117.57|119.04|117.54|119.07|117.57|119.04|117.54|6
1626626900000|2021-07-18 16:48:20|119.05|117.55|119.07|117.57|119.07|117.57|119.05|117.55|4
1626626910000|2021-07-18 16:48:30|119.08|117.58|119.1|117.6|119.11|117.61|119.08|117.58|7
1626626920000|2021-07-18 16:48:40|119.11|117.61|119.08|117.58|119.12|117.62|119.08|117.58|6
1626626930000|2021-07-18 16:48:50|119.07|117.57|119.12|117.62|119.12|117.62|119.06|117.56|10
1626626940000|2021-07-18 16:49:00|119.11|117.61|119.18|117.68|119.18|117.68|119.11|117.61|11
1626626950000|2021-07-18 16:49:10|119.17|117.67|119.18|117.68|119.2|117.7|119.17|117.67|12
1626626960000|2021-07-18 16:49:20|119.19|117.69|119.19|117.69|119.2|117.7|119.17|117.67|8
1626626970000|2021-07-18 16:49:30|119.21|117.71|119.18|117.68|119.21|117.71|119.17|117.67|9
1626626980000|2021-07-18 16:49:40|119.17|117.67|119.17|117.67|119.17|117.67|119.17|117.67|1
1626626990000|2021-07-18 16:49:50|119.18|117.68|119.23|117.73|119.32|117.82|119.18|117.68|25
1626627000000|2021-07-18 16:50:00|119.22|117.72|119.33|117.83|119.34|117.84|119.22|117.72|16
1626627010000|2021-07-18 16:50:10|119.34|117.84|119.31|117.81|119.38|117.88|119.28|117.78|20
1626627020000|2021-07-18 16:50:20|119.34|117.84|119.33|117.83|119.37|117.87|119.32|117.82|18
1626627030000|2021-07-18 16:50:30|119.32|117.82|119.31|117.81|119.36|117.86|119.31|117.81|13
1626627040000|2021-07-18 16:50:40|119.32|117.82|119.37|117.87|119.37|117.87|119.32|117.82|7
1626627050000|2021-07-18 16:50:50|119.38|117.88|119.31|117.81|119.38|117.88|119.31|117.81|14
1626627060000|2021-07-18 16:51:00|119.3|117.8|119.29|117.79|119.31|117.81|119.27|117.77|12
1626627070000|2021-07-18 16:51:10|119.28|117.78|119.22|117.72|119.28|117.78|119.22|117.72|7
1626627080000|2021-07-18 16:51:20|119.21|117.71|119.26|117.76|119.26|117.76|119.21|117.71|16
1626627090000|2021-07-18 16:51:30|119.27|117.77|119.24|117.74|119.27|117.77|119.24|117.74|6
1626627100000|2021-07-18 16:51:40|119.23|117.73|119.3|117.8|119.3|117.8|119.23|117.73|10
1626627110000|2021-07-18 16:51:50|119.31|117.81|119.3|117.8|119.35|117.85|119.29|117.79|12
1626627120000|2021-07-18 16:52:00|119.31|117.81|119.32|117.82|119.32|117.82|119.3|117.8|14
1626627130000|2021-07-18 16:52:10|119.31|117.81|119.27|117.77|119.33|117.83|119.27|117.77|9
1626627140000|2021-07-18 16:52:20|119.28|117.78|119.31|117.81|119.31|117.81|119.28|117.78|9
1626627150000|2021-07-18 16:52:30|119.3|117.8|119.3|117.8|119.31|117.81|119.29|117.79|9
1626627160000|2021-07-18 16:52:40|119.31|117.81|119.31|117.81|119.35|117.85|119.31|117.81|9
1626627170000|2021-07-18 16:52:50|119.3|117.8|119.27|117.77|119.3|117.8|119.27|117.77|4
1626627180000|2021-07-18 16:53:00|119.28|117.78|119.36|117.86|119.36|117.86|119.28|117.78|9
1626627190000|2021-07-18 16:53:10|119.35|117.85|119.37|117.87|119.37|117.87|119.32|117.82|13
1626627200000|2021-07-18 16:53:20|119.36|117.86|119.29|117.79|119.36|117.86|119.29|117.79|9
1626627210000|2021-07-18 16:53:30|119.3|117.8|119.28|117.78|119.31|117.81|119.28|117.78|5
1626627220000|2021-07-18 16:53:40|119.29|117.79|119.29|117.79|119.3|117.8|119.26|117.76|12
1626627230000|2021-07-18 16:53:50|119.3|117.8|119.29|117.79|119.3|117.8|119.29|117.79|6
1626627240000|2021-07-18 16:54:00|119.3|117.8|119.42|117.92|119.42|117.92|119.29|117.79|10
1626627250000|2021-07-18 16:54:10|119.41|117.91|119.39|117.89|119.41|117.91|119.38|117.88|7
1626627260000|2021-07-18 16:54:20|119.4|117.9|119.39|117.89|119.42|117.92|119.39|117.89|6
1626627270000|2021-07-18 16:54:30|119.4|117.9|119.4|117.9|119.4|117.9|119.39|117.89|9
1626627280000|2021-07-18 16:54:40|119.39|117.89|119.38|117.88|119.39|117.89|119.38|117.88|2
1626627290000|2021-07-18 16:54:50|119.39|117.89|119.39|117.89|119.39|117.89|119.38|117.88|5
1626627300000|2021-07-18 16:55:00|119.38|117.88|119.39|117.89|119.43|117.93|119.38|117.88|11
1626627310000|2021-07-18 16:55:10|119.4|117.9|119.39|117.89|119.4|117.9|119.39|117.89|2
1626627330000|2021-07-18 16:55:30|119.38|117.88|119.37|117.87|119.38|117.88|119.37|117.87|2
1626627340000|2021-07-18 16:55:40|119.38|117.88|119.41|117.91|119.41|117.91|119.38|117.88|6
1626627350000|2021-07-18 16:55:50|119.4|117.9|119.37|117.87|119.41|117.91|119.36|117.86|8
1626627360000|2021-07-18 16:56:00|119.36|117.86|119.35|117.85|119.36|117.86|119.35|117.85|2
1626627370000|2021-07-18 16:56:10|119.34|117.84|119.33|117.83|119.35|117.85|119.32|117.82|13
1626627400000|2021-07-18 16:56:40|119.34|117.84|119.34|117.84|119.34|117.84|119.33|117.83|3
1626627410000|2021-07-18 16:56:50|119.35|117.85|119.36|117.86|119.37|117.87|119.35|117.85|8
1626627420000|2021-07-18 16:57:00|119.37|117.87|119.4|117.9|119.4|117.9|119.35|117.85|10
1626627430000|2021-07-18 16:57:10|119.41|117.91|119.4|117.9|119.42|117.92|119.39|117.89|6
1626627440000|2021-07-18 16:57:20|119.39|117.89|119.35|117.85|119.39|117.89|119.35|117.85|5
1626627450000|2021-07-18 16:57:30|119.34|117.84|119.31|117.81|119.34|117.84|119.31|117.81|6
1626627460000|2021-07-18 16:57:40|119.32|117.82|119.32|117.82|119.32|117.82|119.31|117.81|7
1626627470000|2021-07-18 16:57:50|119.31|117.81|119.33|117.83|119.33|117.83|119.3|117.8|6
1626627480000|2021-07-18 16:58:00|119.32|117.82|119.31|117.81|119.32|117.82|119.31|117.81|4
1626627490000|2021-07-18 16:58:10|119.32|117.82|119.31|117.81|119.32|117.82|119.31|117.81|6
1626627500000|2021-07-18 16:58:20|119.3|117.8|119.25|117.75|119.3|117.8|119.24|117.74|9
1626627510000|2021-07-18 16:58:30|119.24|117.74|119.2|117.7|119.25|117.75|119.2|117.7|6
1626627520000|2021-07-18 16:58:40|119.21|117.71|119.21|117.71|119.21|117.71|119.2|117.7|5
1626627530000|2021-07-18 16:58:50|119.2|117.7|119.21|117.71|119.21|117.71|119.2|117.7|6
1626627540000|2021-07-18 16:59:00|119.2|117.7|119.19|117.69|119.22|117.72|119.19|117.69|6
1626627550000|2021-07-18 16:59:10|119.2|117.7|119.19|117.69|119.2|117.7|119.19|117.69|2
1626627560000|2021-07-18 16:59:20|119.18|117.68|119.15|117.65|119.18|117.68|119.15|117.65|4
1626627570000|2021-07-18 16:59:30|119.16|117.66|119.19|117.69|119.19|117.69|119.15|117.65|8
1626627580000|2021-07-18 16:59:40|119.18|117.68|119.19|117.69|119.19|117.69|119.17|117.67|4
1626627590000|2021-07-18 16:59:50|119.2|117.7|119.2|117.7|119.2|117.7|119.2|117.7|1
1626627600000|2021-07-18 17:00:00|119.19|117.69|119.18|117.68|119.19|117.69|119.18|117.68|10
1626627610000|2021-07-18 17:00:10|119.19|117.69|119.19|117.69|119.19|117.69|119.18|117.68|5
1626627640000|2021-07-18 17:00:40|119.18|117.68|119.19|117.69|119.19|117.69|119.18|117.68|4
1626627650000|2021-07-18 17:00:50|119.18|117.68|119.18|117.68|119.19|117.69|119.18|117.68|3
1626627660000|2021-07-18 17:01:00|119.19|117.69|119.19|117.69|119.2|117.7|119.19|117.69|3
1626627670000|2021-07-18 17:01:10|119.18|117.68|119.17|117.67|119.19|117.69|119.17|117.67|4
1626627680000|2021-07-18 17:01:20|119.18|117.68|119.14|117.64|119.18|117.68|119.14|117.64|5
1626627690000|2021-07-18 17:01:30|119.13|117.63|119.12|117.62|119.14|117.64|119.12|117.62|4
1626627700000|2021-07-18 17:01:40|119.13|117.63|119.13|117.63|119.14|117.64|119.12|117.62|9
1626627710000|2021-07-18 17:01:50|119.12|117.62|119.1|117.6|119.12|117.62|119.1|117.6|3
1626627720000|2021-07-18 17:02:00|119.11|117.61|119.16|117.66|119.17|117.67|119.11|117.61|7
1626627730000|2021-07-18 17:02:10|119.17|117.67|119.16|117.66|119.17|117.67|119.16|117.66|4
1626627740000|2021-07-18 17:02:20|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|2
1626627760000|2021-07-18 17:02:40|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|2
1626627770000|2021-07-18 17:02:50|119.14|117.64|119.13|117.63|119.14|117.64|119.13|117.63|2
1626627780000|2021-07-18 17:03:00|119.14|117.64|119.14|117.64|119.15|117.65|119.13|117.63|9
1626627790000|2021-07-18 17:03:10|119.15|117.65|119.15|117.65|119.15|117.65|119.14|117.64|3
1626627800000|2021-07-18 17:03:20|119.16|117.66|119.19|117.69|119.19|117.69|119.16|117.66|6
1626627810000|2021-07-18 17:03:30|119.18|117.68|119.18|117.68|119.18|117.68|119.17|117.67|3
1626627820000|2021-07-18 17:03:40|119.17|117.67|119.17|117.67|119.18|117.68|119.17|117.67|3
1626627830000|2021-07-18 17:03:50|119.16|117.66|119.11|117.61|119.16|117.66|119.11|117.61|11
1626627840000|2021-07-18 17:04:00|119.12|117.62|119.11|117.61|119.12|117.62|119.11|117.61|6
1626627850000|2021-07-18 17:04:10|119.12|117.62|119.12|117.62|119.12|117.62|119.11|117.61|5
1626627860000|2021-07-18 17:04:20|119.13|117.63|119.12|117.62|119.13|117.63|119.12|117.62|2
1626627870000|2021-07-18 17:04:30|119.13|117.63|119.12|117.62|119.13|117.63|119.12|117.62|2
1626627880000|2021-07-18 17:04:40|119.13|117.63|119.13|117.63|119.13|117.63|119.12|117.62|3
1626627890000|2021-07-18 17:04:50|119.12|117.62|119.06|117.56|119.13|117.63|119.06|117.56|8
1626627900000|2021-07-18 17:05:00|119.07|117.57|119.08|117.58|119.08|117.58|119.07|117.57|6
1626627910000|2021-07-18 17:05:10|119.09|117.59|119.13|117.63|119.13|117.63|119.09|117.59|7
1626627930000|2021-07-18 17:05:30|119.15|117.65|119.14|117.64|119.17|117.67|119.14|117.64|8
1626627940000|2021-07-18 17:05:40|119.15|117.65|119.15|117.65|119.15|117.65|119.15|117.65|1
1626627970000|2021-07-18 17:06:10|119.14|117.64|119.1|117.6|119.14|117.64|119.1|117.6|5
1626627980000|2021-07-18 17:06:20|119.11|117.61|119.07|117.57|119.11|117.61|119.06|117.56|7
1626627990000|2021-07-18 17:06:30|119.08|117.58|119.09|117.59|119.09|117.59|119.07|117.57|4
1626628000000|2021-07-18 17:06:40|119.1|117.6|119.09|117.59|119.1|117.6|119.08|117.58|7
1626628010000|2021-07-18 17:06:50|119.1|117.6|119.1|117.6|119.1|117.6|119.09|117.59|7
1626628020000|2021-07-18 17:07:00|119.09|117.59|119.09|117.59|119.1|117.6|119.08|117.58|5
1626628030000|2021-07-18 17:07:10|119.08|117.58|119.08|117.58|119.09|117.59|119.08|117.58|3
1626628040000|2021-07-18 17:07:20|119.07|117.57|119.08|117.58|119.09|117.59|119.07|117.57|12
1626628050000|2021-07-18 17:07:30|119.09|117.59|119.09|117.59|119.09|117.59|119.08|117.58|5
1626628070000|2021-07-18 17:07:50|119.1|117.6|119.08|117.58|119.1|117.6|119.07|117.57|7
1626628080000|2021-07-18 17:08:00|119.07|117.57|119.09|117.59|119.09|117.59|119.05|117.55|10
1626628090000|2021-07-18 17:08:10|119.1|117.6|119.1|117.6|119.1|117.6|119.09|117.59|9
1626628100000|2021-07-18 17:08:20|119.12|117.62|119.09|117.59|119.12|117.62|119.09|117.59|12
1626628110000|2021-07-18 17:08:30|119.1|117.6|119.1|117.6|119.1|117.6|119.09|117.59|5
1626628120000|2021-07-18 17:08:40|119.09|117.59|119.1|117.6|119.1|117.6|119.09|117.59|14
1626628130000|2021-07-18 17:08:50|119.09|117.59|119.1|117.6|119.11|117.61|119.09|117.59|4
1626628140000|2021-07-18 17:09:00|119.11|117.61|119.08|117.58|119.11|117.61|119.08|117.58|4
1626628150000|2021-07-18 17:09:10|119.09|117.59|119.09|117.59|119.09|117.59|119.09|117.59|1
1626628160000|2021-07-18 17:09:20|119.1|117.6|119.09|117.59|119.1|117.6|119.09|117.59|4
1626628170000|2021-07-18 17:09:30|119.08|117.58|119.06|117.56|119.08|117.58|119.06|117.56|5
1626628180000|2021-07-18 17:09:40|119.07|117.57|119.06|117.56|119.07|117.57|119.06|117.56|6
1626628190000|2021-07-18 17:09:50|119.07|117.57|119.08|117.58|119.09|117.59|119.06|117.56|8
1626628200000|2021-07-18 17:10:00|119.06|117.56|119.03|117.53|119.06|117.56|119.03|117.53|3
1626628210000|2021-07-18 17:10:10|119.02|117.52|119.05|117.55|119.05|117.55|119.02|117.52|4
1626628220000|2021-07-18 17:10:20|119.04|117.54|119.01|117.51|119.05|117.55|119|117.5|8
1626628230000|2021-07-18 17:10:30|119.02|117.52|119.04|117.54|119.04|117.54|119.02|117.52|3
1626628250000|2021-07-18 17:10:50|119.03|117.53|119.04|117.54|119.04|117.54|119.03|117.53|2
1626628260000|2021-07-18 17:11:00|119.05|117.55|119.08|117.58|119.08|117.58|119.05|117.55|4
1626628270000|2021-07-18 17:11:10|119.07|117.57|119.09|117.59|119.09|117.59|119.07|117.57|3
1626628280000|2021-07-18 17:11:20|119.08|117.58|119.12|117.62|119.12|117.62|119.08|117.58|8
1626628290000|2021-07-18 17:11:30|119.14|117.64|119.15|117.65|119.15|117.65|119.14|117.64|8
1626628300000|2021-07-18 17:11:40|119.14|117.64|119.16|117.66|119.16|117.66|119.14|117.64|7
1626628310000|2021-07-18 17:11:50|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|2
1626628320000|2021-07-18 17:12:00|119.14|117.64|119.1|117.6|119.14|117.64|119.1|117.6|4
1626628330000|2021-07-18 17:12:10|119.09|117.59|119.13|117.63|119.13|117.63|119.09|117.59|3
1626628340000|2021-07-18 17:12:20|119.14|117.64|119.14|117.64|119.14|117.64|119.13|117.63|5
1626628350000|2021-07-18 17:12:30|119.13|117.63|119.09|117.59|119.14|117.64|119.09|117.59|10
1626628360000|2021-07-18 17:12:40|119.1|117.6|119.1|117.6|119.11|117.61|119.09|117.59|9
1626628370000|2021-07-18 17:12:50|119.11|117.61|119.1|117.6|119.11|117.61|119.09|117.59|6
1626628380000|2021-07-18 17:13:00|119.09|117.59|119.09|117.59|119.09|117.59|119.09|117.59|1
1626628390000|2021-07-18 17:13:10|119.1|117.6|119.02|117.52|119.1|117.6|119.01|117.51|12
1626628400000|2021-07-18 17:13:20|119.03|117.53|119.02|117.52|119.07|117.57|119.02|117.52|10
1626628410000|2021-07-18 17:13:30|119.01|117.51|118.99|117.49|119.01|117.51|118.99|117.49|5
1626628420000|2021-07-18 17:13:40|119|117.5|118.99|117.49|119|117.5|118.99|117.49|2
1626628430000|2021-07-18 17:13:50|119|117.5|118.99|117.49|119|117.5|118.98|117.48|6
1626628440000|2021-07-18 17:14:00|119|117.5|119|117.5|119|117.5|119|117.5|1
1626628460000|2021-07-18 17:14:20|119.01|117.51|119|117.5|119.01|117.51|119|117.5|2
1626628470000|2021-07-18 17:14:30|119.01|117.51|119|117.5|119.01|117.51|119|117.5|4
1626628490000|2021-07-18 17:14:50|118.99|117.49|119|117.5|119.02|117.52|118.99|117.49|6
1626628500000|2021-07-18 17:15:00|119.01|117.51|119.01|117.51|119.01|117.51|119|117.5|5
1626628510000|2021-07-18 17:15:10|119.02|117.52|119.1|117.6|119.11|117.61|119.02|117.52|8
1626628520000|2021-07-18 17:15:20|119.09|117.59|119.03|117.53|119.09|117.59|119.03|117.53|7
1626628530000|2021-07-18 17:15:30|119.02|117.52|119|117.5|119.02|117.52|118.99|117.49|8
1626628540000|2021-07-18 17:15:40|119.01|117.51|118.95|117.45|119.06|117.56|118.95|117.45|12
1626628550000|2021-07-18 17:15:50|118.96|117.46|118.95|117.45|118.96|117.46|118.94|117.44|8
1626628560000|2021-07-18 17:16:00|118.96|117.46|118.97|117.47|118.99|117.49|118.96|117.46|5
1626628570000|2021-07-18 17:16:10|118.98|117.48|119.02|117.52|119.02|117.52|118.98|117.48|5
1626628580000|2021-07-18 17:16:20|119.01|117.51|118.99|117.49|119.01|117.51|118.99|117.49|5
1626628590000|2021-07-18 17:16:30|119|117.5|119|117.5|119|117.5|118.99|117.49|5
1626628600000|2021-07-18 17:16:40|118.99|117.49|118.98|117.48|119|117.5|118.98|117.48|4
1626628610000|2021-07-18 17:16:50|118.99|117.49|118.96|117.46|118.99|117.49|118.96|117.46|12
1626628620000|2021-07-18 17:17:00|118.97|117.47|118.98|117.48|118.98|117.48|118.97|117.47|6
1626628630000|2021-07-18 17:17:10|118.99|117.49|118.97|117.47|118.99|117.49|118.97|117.47|3
1626628640000|2021-07-18 17:17:20|118.95|117.45|119|117.5|119.01|117.51|118.95|117.45|8
1626628650000|2021-07-18 17:17:30|118.98|117.48|118.98|117.48|118.98|117.48|118.97|117.47|3
1626628660000|2021-07-18 17:17:40|118.99|117.49|118.99|117.49|119|117.5|118.98|117.48|5
1626628670000|2021-07-18 17:17:50|119|117.5|119|117.5|119|117.5|118.99|117.49|5
1626628680000|2021-07-18 17:18:00|118.99|117.49|118.98|117.48|119|117.5|118.98|117.48|4
1626628690000|2021-07-18 17:18:10|118.97|117.47|118.95|117.45|118.97|117.47|118.95|117.45|3
1626628700000|2021-07-18 17:18:20|118.96|117.46|119|117.5|119|117.5|118.96|117.46|9
1626628710000|2021-07-18 17:18:30|118.99|117.49|119|117.5|119.02|117.52|118.99|117.49|8
1626628720000|2021-07-18 17:18:40|119.01|117.51|119|117.5|119.01|117.51|118.99|117.49|4
1626628730000|2021-07-18 17:18:50|119.01|117.51|119|117.5|119.01|117.51|119|117.5|4
1626628740000|2021-07-18 17:19:00|119.01|117.51|119|117.5|119.01|117.51|119|117.5|8
1626628750000|2021-07-18 17:19:10|119.01|117.51|119|117.5|119.01|117.51|119|117.5|2
1626628760000|2021-07-18 17:19:20|119.01|117.51|119|117.5|119.01|117.51|119|117.5|4
1626628770000|2021-07-18 17:19:30|119.01|117.51|119.01|117.51|119.01|117.51|119.01|117.51|1
1626628810000|2021-07-18 17:20:10|119.02|117.52|119.04|117.54|119.05|117.55|119.02|117.52|4
1626628820000|2021-07-18 17:20:20|119.02|117.52|119.04|117.54|119.05|117.55|119.02|117.52|4
1626628850000|2021-07-18 17:20:50|119.05|117.55|119.05|117.55|119.05|117.55|119.04|117.54|5
1626628860000|2021-07-18 17:21:00|119.06|117.56|119.09|117.59|119.09|117.59|119.06|117.56|6
1626628870000|2021-07-18 17:21:10|119.1|117.6|119.12|117.62|119.12|117.62|119.1|117.6|3
1626628880000|2021-07-18 17:21:20|119.11|117.61|119.09|117.59|119.11|117.61|119.09|117.59|3
1626628890000|2021-07-18 17:21:30|119.08|117.58|119.06|117.56|119.09|117.59|119.06|117.56|5
1626628900000|2021-07-18 17:21:40|119.05|117.55|119.08|117.58|119.08|117.58|119.05|117.55|4
1626628950000|2021-07-18 17:22:30|119.07|117.57|119.07|117.57|119.08|117.58|119.07|117.57|3
1626628960000|2021-07-18 17:22:40|119.06|117.56|119.06|117.56|119.06|117.56|119.05|117.55|3
1626628970000|2021-07-18 17:22:50|119.07|117.57|119.11|117.61|119.11|117.61|119.07|117.57|8
1626628980000|2021-07-18 17:23:00|119.1|117.6|119.1|117.6|119.1|117.6|119.1|117.6|1
1626628990000|2021-07-18 17:23:10|119.11|117.61|119.11|117.61|119.11|117.61|119.11|117.61|1
1626629000000|2021-07-18 17:23:20|119.12|117.62|119.1|117.6|119.12|117.62|119.1|117.6|6
1626629010000|2021-07-18 17:23:30|119.12|117.62|119.12|117.62|119.12|117.62|119.11|117.61|3
1626629020000|2021-07-18 17:23:40|119.14|117.64|119.14|117.64|119.14|117.64|119.14|117.64|1
1626629030000|2021-07-18 17:23:50|119.15|117.65|119.17|117.67|119.17|117.67|119.14|117.64|4
1626629040000|2021-07-18 17:24:00|119.16|117.66|119.14|117.64|119.16|117.66|119.11|117.61|9
1626629050000|2021-07-18 17:24:10|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|2
1626629070000|2021-07-18 17:24:30|119.15|117.65|119.14|117.64|119.15|117.65|119.13|117.63|8
1626629080000|2021-07-18 17:24:40|119.15|117.65|119.13|117.63|119.15|117.65|119.13|117.63|3
1626629090000|2021-07-18 17:24:50|119.14|117.64|119.13|117.63|119.14|117.64|119.13|117.63|2
1626629100000|2021-07-18 17:25:00|119.14|117.64|119.14|117.64|119.16|117.66|119.14|117.64|4
1626629110000|2021-07-18 17:25:10|119.13|117.63|119.13|117.63|119.13|117.63|119.12|117.62|5
1626629120000|2021-07-18 17:25:20|119.12|117.62|119.12|117.62|119.13|117.63|119.12|117.62|5
1626629130000|2021-07-18 17:25:30|119.13|117.63|119.14|117.64|119.14|117.64|119.13|117.63|2
1626629140000|2021-07-18 17:25:40|119.13|117.63|119.17|117.67|119.17|117.67|119.13|117.63|6
1626629150000|2021-07-18 17:25:50|119.18|117.68|119.18|117.68|119.18|117.68|119.16|117.66|5
1626629160000|2021-07-18 17:26:00|119.17|117.67|119.29|117.79|119.31|117.81|119.17|117.67|17
1626629170000|2021-07-18 17:26:10|119.28|117.78|119.28|117.78|119.29|117.79|119.25|117.75|12
1626629180000|2021-07-18 17:26:20|119.29|117.79|119.31|117.81|119.31|117.81|119.28|117.78|9
1626629190000|2021-07-18 17:26:30|119.3|117.8|119.31|117.81|119.31|117.81|119.27|117.77|8
1626629200000|2021-07-18 17:26:40|119.32|117.82|119.32|117.82|119.32|117.82|119.32|117.82|1
1626629210000|2021-07-18 17:26:50|119.33|117.83|119.32|117.82|119.33|117.83|119.32|117.82|6
1626629220000|2021-07-18 17:27:00|119.33|117.83|119.29|117.79|119.34|117.84|119.29|117.79|13
1626629230000|2021-07-18 17:27:10|119.3|117.8|119.32|117.82|119.32|117.82|119.3|117.8|3
1626629240000|2021-07-18 17:27:20|119.33|117.83|119.38|117.88|119.38|117.88|119.32|117.82|12
1626629250000|2021-07-18 17:27:30|119.39|117.89|119.47|117.97|119.47|117.97|119.39|117.89|9
1626629260000|2021-07-18 17:27:40|119.46|117.96|119.43|117.93|119.46|117.96|119.42|117.92|9
1626629270000|2021-07-18 17:27:50|119.44|117.94|119.45|117.95|119.45|117.95|119.43|117.93|6
1626629280000|2021-07-18 17:28:00|119.46|117.96|119.49|117.99|119.49|117.99|119.44|117.94|5
1626629290000|2021-07-18 17:28:10|119.5|118|119.5|118|119.5|118|119.49|117.99|5
1626629300000|2021-07-18 17:28:20|119.49|117.99|119.46|117.96|119.5|118|119.46|117.96|14
1626629310000|2021-07-18 17:28:30|119.47|117.97|119.48|117.98|119.48|117.98|119.46|117.96|4
1626629320000|2021-07-18 17:28:40|119.49|117.99|119.51|118.01|119.51|118.01|119.49|117.99|3
1626629330000|2021-07-18 17:28:50|119.52|118.02|119.54|118.04|119.55|118.05|119.51|118.01|9
1626629340000|2021-07-18 17:29:00|119.56|118.06|119.54|118.04|119.56|118.06|119.54|118.04|7
1626629350000|2021-07-18 17:29:10|119.53|118.03|119.54|118.04|119.55|118.05|119.52|118.02|12
1626629360000|2021-07-18 17:29:20|119.55|118.05|119.51|118.01|119.55|118.05|119.51|118.01|8
1626629370000|2021-07-18 17:29:30|119.52|118.02|119.51|118.01|119.52|118.02|119.5|118|8
1626629380000|2021-07-18 17:29:40|119.52|118.02|119.52|118.02|119.53|118.03|119.52|118.02|11
1626629390000|2021-07-18 17:29:50|119.53|118.03|119.56|118.06|119.56|118.06|119.53|118.03|5
1626629400000|2021-07-18 17:30:00|119.55|118.05|119.5|118|119.56|118.06|119.5|118|15
1626629410000|2021-07-18 17:30:10|119.51|118.01|119.5|118|119.51|118.01|119.49|117.99|6
1626629420000|2021-07-18 17:30:20|119.49|117.99|119.44|117.94|119.49|117.99|119.44|117.94|9
1626629430000|2021-07-18 17:30:30|119.43|117.93|119.41|117.91|119.44|117.94|119.41|117.91|7
1626629440000|2021-07-18 17:30:40|119.4|117.9|119.41|117.91|119.42|117.92|119.38|117.88|10
1626629450000|2021-07-18 17:30:50|119.4|117.9|119.38|117.88|119.4|117.9|119.37|117.87|7
1626629460000|2021-07-18 17:31:00|119.39|117.89|119.37|117.87|119.4|117.9|119.37|117.87|9
1626629470000|2021-07-18 17:31:10|119.35|117.85|119.3|117.8|119.35|117.85|119.3|117.8|13
1626629480000|2021-07-18 17:31:20|119.29|117.79|119.28|117.78|119.29|117.79|119.28|117.78|2
1626629490000|2021-07-18 17:31:30|119.27|117.77|119.27|117.77|119.27|117.77|119.26|117.76|3
1626629500000|2021-07-18 17:31:40|119.26|117.76|119.27|117.77|119.27|117.77|119.25|117.75|4
1626629510000|2021-07-18 17:31:50|119.28|117.78|119.25|117.75|119.28|117.78|119.25|117.75|6
1626629520000|2021-07-18 17:32:00|119.24|117.74|119.24|117.74|119.25|117.75|119.24|117.74|3
1626629530000|2021-07-18 17:32:10|119.25|117.75|119.25|117.75|119.25|117.75|119.25|117.75|1
1626629540000|2021-07-18 17:32:20|119.26|117.76|119.25|117.75|119.26|117.76|119.25|117.75|4
1626629550000|2021-07-18 17:32:30|119.26|117.76|119.27|117.77|119.28|117.78|119.24|117.74|9
1626629560000|2021-07-18 17:32:40|119.28|117.78|119.29|117.79|119.29|117.79|119.27|117.77|6
1626629570000|2021-07-18 17:32:50|119.28|117.78|119.27|117.77|119.29|117.79|119.27|117.77|8
1626629580000|2021-07-18 17:33:00|119.26|117.76|119.27|117.77|119.27|117.77|119.26|117.76|2
1626629590000|2021-07-18 17:33:10|119.26|117.76|119.27|117.77|119.27|117.77|119.26|117.76|4
1626629600000|2021-07-18 17:33:20|119.26|117.76|119.25|117.75|119.26|117.76|119.25|117.75|2
1626629610000|2021-07-18 17:33:30|119.24|117.74|119.24|117.74|119.24|117.74|119.24|117.74|1
1626629630000|2021-07-18 17:33:50|119.23|117.73|119.21|117.71|119.24|117.74|119.21|117.71|5
1626629640000|2021-07-18 17:34:00|119.2|117.7|119.23|117.73|119.23|117.73|119.18|117.68|6
1626629650000|2021-07-18 17:34:10|119.24|117.74|119.26|117.76|119.26|117.76|119.23|117.73|7
1626629660000|2021-07-18 17:34:20|119.25|117.75|119.25|117.75|119.26|117.76|119.25|117.75|3
1626629670000|2021-07-18 17:34:30|119.24|117.74|119.25|117.75|119.26|117.76|119.24|117.74|8
1626629680000|2021-07-18 17:34:40|119.26|117.76|119.25|117.75|119.26|117.76|119.25|117.75|4
1626629700000|2021-07-18 17:35:00|119.24|117.74|119.25|117.75|119.25|117.75|119.24|117.74|2
1626629710000|2021-07-18 17:35:10|119.24|117.74|119.2|117.7|119.24|117.74|119.2|117.7|5
1626629730000|2021-07-18 17:35:30|119.19|117.69|119.15|117.65|119.2|117.7|119.15|117.65|8
1626629740000|2021-07-18 17:35:40|119.16|117.66|119.17|117.67|119.17|117.67|119.16|117.66|2
1626629750000|2021-07-18 17:35:50|119.16|117.66|119.16|117.66|119.16|117.66|119.16|117.66|1
1626629760000|2021-07-18 17:36:00|119.15|117.65|119.17|117.67|119.19|117.69|119.15|117.65|10
1626629770000|2021-07-18 17:36:10|119.16|117.66|119.17|117.67|119.22|117.72|119.16|117.66|13
1626629780000|2021-07-18 17:36:20|119.16|117.66|119.21|117.71|119.22|117.72|119.15|117.65|14
1626629790000|2021-07-18 17:36:30|119.2|117.7|119.14|117.64|119.2|117.7|119.14|117.64|8
1626629800000|2021-07-18 17:36:40|119.15|117.65|119.18|117.68|119.19|117.69|119.15|117.65|8
1626629810000|2021-07-18 17:36:50|119.19|117.69|119.19|117.69|119.21|117.71|119.19|117.69|5
1626629820000|2021-07-18 17:37:00|119.2|117.7|119.15|117.65|119.2|117.7|119.15|117.65|5
1626629830000|2021-07-18 17:37:10|119.14|117.64|119.14|117.64|119.14|117.64|119.14|117.64|1
1626629840000|2021-07-18 17:37:20|119.13|117.63|119.13|117.63|119.14|117.64|119.13|117.63|7
1626629850000|2021-07-18 17:37:30|119.14|117.64|119.15|117.65|119.16|117.66|119.13|117.63|6
1626629860000|2021-07-18 17:37:40|119.16|117.66|119.16|117.66|119.18|117.68|119.16|117.66|7
1626629870000|2021-07-18 17:37:50|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|2
1626629880000|2021-07-18 17:38:00|119.15|117.65|119.14|117.64|119.15|117.65|119.14|117.64|4
1626629890000|2021-07-18 17:38:10|119.15|117.65|119.17|117.67|119.17|117.67|119.14|117.64|9
1626629900000|2021-07-18 17:38:20|119.16|117.66|119.16|117.66|119.16|117.66|119.16|117.66|1
1626629910000|2021-07-18 17:38:30|119.17|117.67|119.17|117.67|119.17|117.67|119.16|117.66|3
1626629920000|2021-07-18 17:38:40|119.16|117.66|119.14|117.64|119.16|117.66|119.13|117.63|7
1626629930000|2021-07-18 17:38:50|119.15|117.65|119.15|117.65|119.15|117.65|119.14|117.64|3
1626629940000|2021-07-18 17:39:00|119.16|117.66|119.17|117.67|119.18|117.68|119.15|117.65|5
1626629950000|2021-07-18 17:39:10|119.18|117.68|119.16|117.66|119.18|117.68|119.16|117.66|5
1626629960000|2021-07-18 17:39:20|119.15|117.65|119.15|117.65|119.15|117.65|119.15|117.65|1
1626629970000|2021-07-18 17:39:30|119.16|117.66|119.15|117.65|119.16|117.66|119.15|117.65|2
1626629980000|2021-07-18 17:39:40|119.16|117.66|119.17|117.67|119.17|117.67|119.15|117.65|4
1626629990000|2021-07-18 17:39:50|119.18|117.68|119.18|117.68|119.19|117.69|119.18|117.68|5
1626630000000|2021-07-18 17:40:00|119.19|117.69|119.24|117.74|119.24|117.74|119.19|117.69|6
1626630010000|2021-07-18 17:40:10|119.23|117.73|119.22|117.72|119.24|117.74|119.21|117.71|5
1626630020000|2021-07-18 17:40:20|119.21|117.71|119.22|117.72|119.22|117.72|119.19|117.69|8
1626630030000|2021-07-18 17:40:30|119.23|117.73|119.19|117.69|119.26|117.76|119.19|117.69|12
1626630040000|2021-07-18 17:40:40|119.2|117.7|119.21|117.71|119.21|117.71|119.19|117.69|6
1626630050000|2021-07-18 17:40:50|119.2|117.7|119.21|117.71|119.21|117.71|119.2|117.7|4
1626630060000|2021-07-18 17:41:00|119.2|117.7|119.19|117.69|119.21|117.71|119.18|117.68|9
1626630070000|2021-07-18 17:41:10|119.18|117.68|119.18|117.68|119.19|117.69|119.18|117.68|3
1626630090000|2021-07-18 17:41:30|119.19|117.69|119.21|117.71|119.24|117.74|119.18|117.68|9
1626630100000|2021-07-18 17:41:40|119.22|117.72|119.22|117.72|119.22|117.72|119.21|117.71|7
1626630110000|2021-07-18 17:41:50|119.23|117.73|119.23|117.73|119.27|117.77|119.22|117.72|13
1626630120000|2021-07-18 17:42:00|119.24|117.74|119.24|117.74|119.28|117.78|119.23|117.73|9
1626630130000|2021-07-18 17:42:10|119.23|117.73|119.22|117.72|119.24|117.74|119.22|117.72|4
1626630140000|2021-07-18 17:42:20|119.21|117.71|119.22|117.72|119.22|117.72|119.21|117.71|2
1626630150000|2021-07-18 17:42:30|119.23|117.73|119.27|117.77|119.27|117.77|119.22|117.72|9
1626630160000|2021-07-18 17:42:40|119.26|117.76|119.28|117.78|119.28|117.78|119.26|117.76|12
1626630170000|2021-07-18 17:42:50|119.27|117.77|119.28|117.78|119.28|117.78|119.26|117.76|10
1626630180000|2021-07-18 17:43:00|119.27|117.77|119.24|117.74|119.27|117.77|119.23|117.73|5
1626630190000|2021-07-18 17:43:10|119.23|117.73|119.22|117.72|119.24|117.74|119.22|117.72|4
1626630200000|2021-07-18 17:43:20|119.23|117.73|119.24|117.74|119.24|117.74|119.23|117.73|4
1626630210000|2021-07-18 17:43:30|119.25|117.75|119.23|117.73|119.25|117.75|119.22|117.72|6
1626630220000|2021-07-18 17:43:40|119.24|117.74|119.23|117.73|119.24|117.74|119.23|117.73|4
1626630230000|2021-07-18 17:43:50|119.24|117.74|119.27|117.77|119.28|117.78|119.22|117.72|8
1626630240000|2021-07-18 17:44:00|119.28|117.78|119.25|117.75|119.28|117.78|119.25|117.75|7
1626630250000|2021-07-18 17:44:10|119.26|117.76|119.28|117.78|119.28|117.78|119.26|117.76|3
1626630260000|2021-07-18 17:44:20|119.27|117.77|119.28|117.78|119.29|117.79|119.27|117.77|4
1626630270000|2021-07-18 17:44:30|119.29|117.79|119.29|117.79|119.29|117.79|119.28|117.78|3
1626630280000|2021-07-18 17:44:40|119.3|117.8|119.32|117.82|119.33|117.83|119.29|117.79|14
1626630290000|2021-07-18 17:44:50|119.31|117.81|119.31|117.81|119.31|117.81|119.31|117.81|1
1626630300000|2021-07-18 17:45:00|119.33|117.83|119.33|117.83|119.34|117.84|119.32|117.82|5
1626630310000|2021-07-18 17:45:10|119.31|117.81|119.23|117.73|119.31|117.81|119.23|117.73|12
1626630320000|2021-07-18 17:45:20|119.22|117.72|119.2|117.7|119.22|117.72|119.2|117.7|5
1626630330000|2021-07-18 17:45:30|119.19|117.69|119.2|117.7|119.2|117.7|119.19|117.69|4
1626630340000|2021-07-18 17:45:40|119.19|117.69|119.2|117.7|119.21|117.71|119.19|117.69|6
1626630350000|2021-07-18 17:45:50|119.22|117.72|119.45|117.95|119.45|117.95|119.22|117.72|16
1626630360000|2021-07-18 17:46:00|119.44|117.94|119.53|118.03|119.53|118.03|119.42|117.92|23
1626630370000|2021-07-18 17:46:10|119.51|118.01|119.78|118.28|119.8|118.3|119.5|118|25
1626630380000|2021-07-18 17:46:20|119.77|118.27|119.51|118.01|119.79|118.29|119.5|118|33
1626630390000|2021-07-18 17:46:30|119.56|118.06|119.64|118.14|119.64|118.14|119.51|118.01|23
1626630400000|2021-07-18 17:46:40|119.65|118.15|119.62|118.12|119.67|118.17|119.55|118.05|23
1626630410000|2021-07-18 17:46:50|119.63|118.13|119.61|118.11|119.64|118.14|119.58|118.08|15
1626630420000|2021-07-18 17:47:00|119.59|118.09|119.67|118.17|119.67|118.17|119.58|118.08|19
1626630430000|2021-07-18 17:47:10|119.68|118.18|119.65|118.15|119.7|118.2|119.65|118.15|15
1626630440000|2021-07-18 17:47:20|119.64|118.14|119.69|118.19|119.71|118.21|119.64|118.14|16
1626630450000|2021-07-18 17:47:30|119.7|118.2|119.73|118.23|119.73|118.23|119.69|118.19|14
1626630460000|2021-07-18 17:47:40|119.72|118.22|119.71|118.21|119.73|118.23|119.68|118.18|15
1626630470000|2021-07-18 17:47:50|119.73|118.23|119.69|118.19|119.73|118.23|119.68|118.18|11
1626630480000|2021-07-18 17:48:00|119.7|118.2|119.62|118.12|119.7|118.2|119.59|118.09|17
1626630490000|2021-07-18 17:48:10|119.63|118.13|119.66|118.16|119.67|118.17|119.61|118.11|20
1626630500000|2021-07-18 17:48:20|119.65|118.15|119.63|118.13|119.65|118.15|119.63|118.13|9
1626630510000|2021-07-18 17:48:30|119.62|118.12|119.66|118.16|119.66|118.16|119.61|118.11|7
1626630520000|2021-07-18 17:48:40|119.67|118.17|119.7|118.2|119.7|118.2|119.66|118.16|10
1626630530000|2021-07-18 17:48:50|119.71|118.21|119.77|118.27|119.77|118.27|119.71|118.21|14
1626630540000|2021-07-18 17:49:00|119.76|118.26|119.8|118.3|119.8|118.3|119.75|118.25|11
1626630550000|2021-07-18 17:49:10|119.81|118.31|119.8|118.3|119.83|118.33|119.78|118.28|16
1626630560000|2021-07-18 17:49:20|119.79|118.29|119.75|118.25|119.81|118.31|119.75|118.25|10
1626630570000|2021-07-18 17:49:30|119.76|118.26|119.75|118.25|119.78|118.28|119.75|118.25|10
1626630580000|2021-07-18 17:49:40|119.76|118.26|119.78|118.28|119.79|118.29|119.76|118.26|7
1626630590000|2021-07-18 17:49:50|119.77|118.27|119.72|118.22|119.77|118.27|119.7|118.2|17
1626630600000|2021-07-18 17:50:00|119.73|118.23|119.71|118.21|119.75|118.25|119.7|118.2|10
1626630610000|2021-07-18 17:50:10|119.7|118.2|119.64|118.14|119.7|118.2|119.63|118.13|14
1626630620000|2021-07-18 17:50:20|119.66|118.16|119.66|118.16|119.66|118.16|119.64|118.14|9
1626630630000|2021-07-18 17:50:30|119.65|118.15|119.64|118.14|119.66|118.16|119.64|118.14|4
1626630640000|2021-07-18 17:50:40|119.65|118.15|119.58|118.08|119.65|118.15|119.58|118.08|9
1626630650000|2021-07-18 17:50:50|119.59|118.09|119.65|118.15|119.65|118.15|119.57|118.07|14
1626630660000|2021-07-18 17:51:00|119.64|118.14|119.6|118.1|119.65|118.15|119.6|118.1|7
1626630670000|2021-07-18 17:51:10|119.59|118.09|119.59|118.09|119.6|118.1|119.59|118.09|5
1626630680000|2021-07-18 17:51:20|119.58|118.08|119.54|118.04|119.58|118.08|119.54|118.04|9
1626630690000|2021-07-18 17:51:30|119.53|118.03|119.54|118.04|119.54|118.04|119.52|118.02|8
1626630700000|2021-07-18 17:51:40|119.53|118.03|119.54|118.04|119.55|118.05|119.52|118.02|12
1626630710000|2021-07-18 17:51:50|119.55|118.05|119.55|118.05|119.58|118.08|119.54|118.04|15
1626630720000|2021-07-18 17:52:00|119.54|118.04|119.58|118.08|119.59|118.09|119.54|118.04|12
1626630730000|2021-07-18 17:52:10|119.57|118.07|119.56|118.06|119.57|118.07|119.55|118.05|12
1626630740000|2021-07-18 17:52:20|119.57|118.07|119.6|118.1|119.63|118.13|119.56|118.06|16
1626630750000|2021-07-18 17:52:30|119.59|118.09|119.56|118.06|119.59|118.09|119.56|118.06|12
1626630760000|2021-07-18 17:52:40|119.55|118.05|119.57|118.07|119.57|118.07|119.55|118.05|5
1626630770000|2021-07-18 17:52:50|119.58|118.08|119.56|118.06|119.58|118.08|119.56|118.06|9
1626630780000|2021-07-18 17:53:00|119.55|118.05|119.53|118.03|119.55|118.05|119.51|118.01|11
1626630790000|2021-07-18 17:53:10|119.54|118.04|119.52|118.02|119.54|118.04|119.52|118.02|5
1626630800000|2021-07-18 17:53:20|119.51|118.01|119.5|118|119.52|118.02|119.5|118|9
1626630810000|2021-07-18 17:53:30|119.49|117.99|119.48|117.98|119.5|118|119.48|117.98|6
1626630820000|2021-07-18 17:53:40|119.47|117.97|119.51|118.01|119.51|118.01|119.47|117.97|7
1626630830000|2021-07-18 17:53:50|119.5|118|119.53|118.03|119.54|118.04|119.5|118|6
1626630840000|2021-07-18 17:54:00|119.54|118.04|119.53|118.03|119.54|118.04|119.53|118.03|8
1626630850000|2021-07-18 17:54:10|119.52|118.02|119.53|118.03|119.54|118.04|119.52|118.02|8
1626630870000|2021-07-18 17:54:30|119.54|118.04|119.56|118.06|119.56|118.06|119.54|118.04|5
1626630880000|2021-07-18 17:54:40|119.55|118.05|119.6|118.1|119.61|118.11|119.55|118.05|14
1626630890000|2021-07-18 17:54:50|119.61|118.11|119.66|118.16|119.67|118.17|119.61|118.11|14
1626630900000|2021-07-18 17:55:00|119.67|118.17|119.61|118.11|119.67|118.17|119.61|118.11|14
1626630910000|2021-07-18 17:55:10|119.62|118.12|119.58|118.08|119.62|118.12|119.58|118.08|9
1626630920000|2021-07-18 17:55:20|119.57|118.07|119.56|118.06|119.58|118.08|119.56|118.06|8
1626630930000|2021-07-18 17:55:30|119.57|118.07|119.54|118.04|119.57|118.07|119.53|118.03|9
1626630940000|2021-07-18 17:55:40|119.55|118.05|119.57|118.07|119.57|118.07|119.54|118.04|11
1626630950000|2021-07-18 17:55:50|119.56|118.06|119.54|118.04|119.56|118.06|119.53|118.03|8
1626630960000|2021-07-18 17:56:00|119.53|118.03|119.59|118.09|119.6|118.1|119.53|118.03|9
1626630970000|2021-07-18 17:56:10|119.58|118.08|119.53|118.03|119.58|118.08|119.5|118|15
1626630980000|2021-07-18 17:56:20|119.54|118.04|119.51|118.01|119.56|118.06|119.51|118.01|10
1626630990000|2021-07-18 17:56:30|119.5|118|119.51|118.01|119.52|118.02|119.5|118|4
1626631000000|2021-07-18 17:56:40|119.5|118|119.5|118|119.51|118.01|119.5|118|5
1626631010000|2021-07-18 17:56:50|119.53|118.03|119.53|118.03|119.53|118.03|119.52|118.02|11
1626631020000|2021-07-18 17:57:00|119.52|118.02|119.51|118.01|119.53|118.03|119.51|118.01|6
1626631030000|2021-07-18 17:57:10|119.52|118.02|119.54|118.04|119.54|118.04|119.51|118.01|5
1626631040000|2021-07-18 17:57:20|119.53|118.03|119.57|118.07|119.58|118.08|119.53|118.03|5
1626631060000|2021-07-18 17:57:40|119.58|118.08|119.59|118.09|119.59|118.09|119.58|118.08|2
1626631070000|2021-07-18 17:57:50|119.58|118.08|119.58|118.08|119.59|118.09|119.58|118.08|9
1626631080000|2021-07-18 17:58:00|119.59|118.09|119.59|118.09|119.6|118.1|119.58|118.08|9
1626631090000|2021-07-18 17:58:10|119.6|118.1|119.57|118.07|119.6|118.1|119.57|118.07|10
1626631100000|2021-07-18 17:58:20|119.58|118.08|119.58|118.08|119.58|118.08|119.57|118.07|5
1626631110000|2021-07-18 17:58:30|119.59|118.09|119.59|118.09|119.66|118.16|119.59|118.09|14
1626631120000|2021-07-18 17:58:40|119.6|118.1|119.59|118.09|119.6|118.1|119.59|118.09|6
1626631130000|2021-07-18 17:58:50|119.58|118.08|119.59|118.09|119.59|118.09|119.57|118.07|8
1626631140000|2021-07-18 17:59:00|119.58|118.08|119.6|118.1|119.62|118.12|119.58|118.08|7
1626631150000|2021-07-18 17:59:10|119.59|118.09|119.56|118.06|119.59|118.09|119.55|118.05|10
1626631160000|2021-07-18 17:59:20|119.57|118.07|119.56|118.06|119.58|118.08|119.56|118.06|6
1626631170000|2021-07-18 17:59:30|119.55|118.05|119.56|118.06|119.56|118.06|119.53|118.03|9
1626631180000|2021-07-18 17:59:40|119.57|118.07|119.58|118.08|119.59|118.09|119.57|118.07|6
1626631190000|2021-07-18 17:59:50|119.59|118.09|119.57|118.07|119.6|118.1|119.57|118.07|7
1626631200000|2021-07-18 18:00:00|119.58|118.08|119.69|118.19|119.69|118.19|119.56|118.06|11
1626631210000|2021-07-18 18:00:10|119.72|118.22|119.78|118.28|119.85|118.35|119.72|118.22|18
1626631220000|2021-07-18 18:00:20|119.75|118.25|119.74|118.24|119.77|118.27|119.74|118.24|7
1626631230000|2021-07-18 18:00:30|119.75|118.25|119.76|118.26|119.76|118.26|119.74|118.24|8
1626631240000|2021-07-18 18:00:40|119.77|118.27|119.82|118.32|119.82|118.32|119.77|118.27|8
1626631250000|2021-07-18 18:00:50|119.83|118.33|119.94|118.44|119.94|118.44|119.83|118.33|15
1626631260000|2021-07-18 18:01:00|119.92|118.42|119.86|118.36|119.92|118.42|119.86|118.36|12
1626631270000|2021-07-18 18:01:10|119.85|118.35|119.86|118.36|119.86|118.36|119.84|118.34|4
1626631280000|2021-07-18 18:01:20|119.85|118.35|119.85|118.35|119.87|118.37|119.85|118.35|10
1626631290000|2021-07-18 18:01:30|119.86|118.36|119.82|118.32|119.86|118.36|119.81|118.31|7
1626631300000|2021-07-18 18:01:40|119.81|118.31|119.82|118.32|119.82|118.32|119.81|118.31|8
1626631310000|2021-07-18 18:01:50|119.81|118.31|119.79|118.29|119.81|118.31|119.79|118.29|9
1626631320000|2021-07-18 18:02:00|119.78|118.28|119.77|118.27|119.78|118.28|119.75|118.25|10
1626631330000|2021-07-18 18:02:10|119.76|118.26|119.74|118.24|119.77|118.27|119.74|118.24|7
1626631340000|2021-07-18 18:02:20|119.75|118.25|119.78|118.28|119.78|118.28|119.74|118.24|8
1626631370000|2021-07-18 18:02:50|119.77|118.27|119.77|118.27|119.77|118.27|119.77|118.27|1
1626631380000|2021-07-18 18:03:00|119.78|118.28|119.8|118.3|119.8|118.3|119.78|118.28|9
1626631390000|2021-07-18 18:03:10|119.79|118.29|119.89|118.39|119.89|118.39|119.79|118.29|11
1626631400000|2021-07-18 18:03:20|119.9|118.4|119.87|118.37|119.9|118.4|119.87|118.37|3
1626631410000|2021-07-18 18:03:30|119.88|118.38|119.88|118.38|119.88|118.38|119.87|118.37|5
1626631420000|2021-07-18 18:03:40|119.89|118.39|119.88|118.38|119.89|118.39|119.88|118.38|4
1626631430000|2021-07-18 18:03:50|119.87|118.37|119.86|118.36|119.9|118.4|119.86|118.36|12
1626631440000|2021-07-18 18:04:00|119.87|118.37|119.88|118.38|119.89|118.39|119.85|118.35|15
1626631450000|2021-07-18 18:04:10|119.87|118.37|119.84|118.34|119.87|118.37|119.84|118.34|4
1626631460000|2021-07-18 18:04:20|119.83|118.33|119.82|118.32|119.83|118.33|119.82|118.32|4
1626631470000|2021-07-18 18:04:30|119.81|118.31|119.79|118.29|119.82|118.32|119.78|118.28|10
1626631480000|2021-07-18 18:04:40|119.8|118.3|119.81|118.31|119.83|118.33|119.8|118.3|10
1626631490000|2021-07-18 18:04:50|119.82|118.32|119.85|118.35|119.86|118.36|119.82|118.32|10
1626631500000|2021-07-18 18:05:00|119.86|118.36|119.82|118.32|119.86|118.36|119.82|118.32|7
1626631510000|2021-07-18 18:05:10|119.81|118.31|119.81|118.31|119.81|118.31|119.77|118.27|13
1626631520000|2021-07-18 18:05:20|119.8|118.3|119.78|118.28|119.81|118.31|119.78|118.28|5
1626631530000|2021-07-18 18:05:30|119.79|118.29|119.78|118.28|119.79|118.29|119.78|118.28|4
1626631540000|2021-07-18 18:05:40|119.79|118.29|119.79|118.29|119.79|118.29|119.78|118.28|7
1626631550000|2021-07-18 18:05:50|119.8|118.3|119.79|118.29|119.81|118.31|119.79|118.29|4
1626631560000|2021-07-18 18:06:00|119.78|118.28|119.8|118.3|119.81|118.31|119.78|118.28|5
1626631570000|2021-07-18 18:06:10|119.81|118.31|119.78|118.28|119.81|118.31|119.78|118.28|4
1626631580000|2021-07-18 18:06:20|119.77|118.27|119.77|118.27|119.78|118.28|119.77|118.27|3
1626631590000|2021-07-18 18:06:30|119.76|118.26|119.76|118.26|119.76|118.26|119.76|118.26|1
1626631610000|2021-07-18 18:06:50|119.77|118.27|119.77|118.27|119.79|118.29|119.77|118.27|5
1626631620000|2021-07-18 18:07:00|119.76|118.26|119.76|118.26|119.77|118.27|119.76|118.26|3
1626631640000|2021-07-18 18:07:20|119.75|118.25|119.75|118.25|119.75|118.25|119.75|118.25|1
1626631660000|2021-07-18 18:07:40|119.76|118.26|119.76|118.26|119.76|118.26|119.75|118.25|3
1626631680000|2021-07-18 18:08:00|119.77|118.27|119.76|118.26|119.78|118.28|119.76|118.26|6
1626631690000|2021-07-18 18:08:10|119.77|118.27|119.76|118.26|119.77|118.27|119.74|118.24|3
1626631720000|2021-07-18 18:08:40|119.77|118.27|119.76|118.26|119.78|118.28|119.76|118.26|4
1626631740000|2021-07-18 18:09:00|119.77|118.27|119.78|118.28|119.78|118.28|119.77|118.27|2
1626631750000|2021-07-18 18:09:10|119.77|118.27|119.87|118.37|119.88|118.38|119.77|118.27|12
1626631760000|2021-07-18 18:09:20|119.88|118.38|119.84|118.34|119.88|118.38|119.83|118.33|15
1626631770000|2021-07-18 18:09:30|119.83|118.33|119.82|118.32|119.87|118.37|119.82|118.32|11
1626631780000|2021-07-18 18:09:40|119.81|118.31|119.81|118.31|119.82|118.32|119.81|118.31|3
1626631790000|2021-07-18 18:09:50|119.82|118.32|119.85|118.35|119.85|118.35|119.81|118.31|6
1626631800000|2021-07-18 18:10:00|119.84|118.34|119.8|118.3|119.84|118.34|119.8|118.3|7
1626631810000|2021-07-18 18:10:10|119.79|118.29|119.8|118.3|119.82|118.32|119.78|118.28|15
1626631820000|2021-07-18 18:10:20|119.81|118.31|119.78|118.28|119.83|118.33|119.77|118.27|15
1626631830000|2021-07-18 18:10:30|119.79|118.29|119.78|118.28|119.79|118.29|119.77|118.27|8
1626631840000|2021-07-18 18:10:40|119.77|118.27|119.77|118.27|119.77|118.27|119.77|118.27|1
1626631850000|2021-07-18 18:10:50|119.78|118.28|119.8|118.3|119.84|118.34|119.78|118.28|13
1626631860000|2021-07-18 18:11:00|119.79|118.29|119.81|118.31|119.81|118.31|119.79|118.29|3
1626631870000|2021-07-18 18:11:10|119.8|118.3|119.79|118.29|119.8|118.3|119.79|118.29|2
1626631880000|2021-07-18 18:11:20|119.77|118.27|119.8|118.3|119.8|118.3|119.76|118.26|10
1626631890000|2021-07-18 18:11:30|119.79|118.29|119.78|118.28|119.79|118.29|119.78|118.28|10
1626631900000|2021-07-18 18:11:40|119.79|118.29|119.83|118.33|119.83|118.33|119.78|118.28|7
1626631910000|2021-07-18 18:11:50|119.82|118.32|119.84|118.34|119.84|118.34|119.82|118.32|5
1626631920000|2021-07-18 18:12:00|119.83|118.33|119.84|118.34|119.84|118.34|119.83|118.33|10
1626631930000|2021-07-18 18:12:10|119.83|118.33|119.89|118.39|119.89|118.39|119.83|118.33|8
1626631940000|2021-07-18 18:12:20|119.88|118.38|119.91|118.41|119.91|118.41|119.84|118.34|21
1626631950000|2021-07-18 18:12:30|119.9|118.4|119.88|118.38|119.9|118.4|119.88|118.38|11
1626631960000|2021-07-18 18:12:40|119.87|118.37|119.87|118.37|119.88|118.38|119.87|118.37|7
1626631970000|2021-07-18 18:12:50|119.88|118.38|119.91|118.41|119.91|118.41|119.88|118.38|3
1626631980000|2021-07-18 18:13:00|119.92|118.42|119.94|118.44|119.96|118.46|119.92|118.42|8
1626631990000|2021-07-18 18:13:10|119.95|118.45|119.96|118.46|119.96|118.46|119.94|118.44|6
1626632000000|2021-07-18 18:13:20|119.94|118.44|119.9|118.4|119.94|118.44|119.9|118.4|4
1626632010000|2021-07-18 18:13:30|119.91|118.41|119.89|118.39|119.91|118.41|119.89|118.39|6
1626632020000|2021-07-18 18:13:40|119.88|118.38|119.88|118.38|119.9|118.4|119.88|118.38|9
1626632030000|2021-07-18 18:13:50|119.87|118.37|119.85|118.35|119.87|118.37|119.85|118.35|7
1626632040000|2021-07-18 18:14:00|119.86|118.36|119.92|118.42|119.93|118.43|119.86|118.36|14
1626632050000|2021-07-18 18:14:10|119.91|118.41|119.93|118.43|119.94|118.44|119.9|118.4|6
1626632060000|2021-07-18 18:14:20|119.94|118.44|119.92|118.42|119.94|118.44|119.92|118.42|3
1626632070000|2021-07-18 18:14:30|119.93|118.43|119.91|118.41|119.93|118.43|119.91|118.41|6
1626632080000|2021-07-18 18:14:40|119.92|118.42|119.93|118.43|119.94|118.44|119.92|118.42|4
1626632090000|2021-07-18 18:14:50|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626632100000|2021-07-18 18:15:00|119.95|118.45|119.91|118.41|119.95|118.45|119.91|118.41|9
1626632110000|2021-07-18 18:15:10|119.9|118.4|119.91|118.41|119.92|118.42|119.9|118.4|9
1626632120000|2021-07-18 18:15:20|119.92|118.42|119.9|118.4|119.92|118.42|119.89|118.39|5
1626632130000|2021-07-18 18:15:30|119.89|118.39|119.86|118.36|119.89|118.39|119.86|118.36|6
1626632140000|2021-07-18 18:15:40|119.87|118.37|119.87|118.37|119.9|118.4|119.86|118.36|13
1626632150000|2021-07-18 18:15:50|119.88|118.38|119.9|118.4|119.93|118.43|119.86|118.36|14
1626632160000|2021-07-18 18:16:00|119.89|118.39|119.89|118.39|119.91|118.41|119.88|118.38|8
1626632170000|2021-07-18 18:16:10|119.88|118.38|119.88|118.38|119.88|118.38|119.87|118.37|5
1626632180000|2021-07-18 18:16:20|119.87|118.37|119.86|118.36|119.87|118.37|119.86|118.36|2
1626632190000|2021-07-18 18:16:30|119.87|118.37|119.86|118.36|119.88|118.38|119.85|118.35|8
1626632200000|2021-07-18 18:16:40|119.87|118.37|119.86|118.36|119.91|118.41|119.86|118.36|11
1626632210000|2021-07-18 18:16:50|119.87|118.37|119.89|118.39|119.89|118.39|119.86|118.36|9
1626632220000|2021-07-18 18:17:00|119.9|118.4|119.9|118.4|119.9|118.4|119.88|118.38|6
1626632230000|2021-07-18 18:17:10|119.91|118.41|119.88|118.38|119.91|118.41|119.87|118.37|8
1626632240000|2021-07-18 18:17:20|119.87|118.37|119.89|118.39|119.9|118.4|119.87|118.37|5
1626632250000|2021-07-18 18:17:30|119.9|118.4|119.93|118.43|119.93|118.43|119.89|118.39|10
1626632260000|2021-07-18 18:17:40|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|6
1626632270000|2021-07-18 18:17:50|119.91|118.41|119.91|118.41|119.91|118.41|119.91|118.41|1
1626632280000|2021-07-18 18:18:00|119.92|118.42|119.93|118.43|119.94|118.44|119.92|118.42|10
1626632290000|2021-07-18 18:18:10|119.92|118.42|119.92|118.42|119.92|118.42|119.91|118.41|3
1626632300000|2021-07-18 18:18:20|119.91|118.41|119.94|118.44|119.94|118.44|119.9|118.4|8
1626632310000|2021-07-18 18:18:30|119.95|118.45|120.05|118.55|120.05|118.55|119.94|118.44|8
1626632320000|2021-07-18 18:18:40|120.06|118.56|119.97|118.47|120.09|118.59|119.96|118.46|18
1626632330000|2021-07-18 18:18:50|119.98|118.48|119.97|118.47|119.98|118.48|119.95|118.45|8
1626632340000|2021-07-18 18:19:00|119.95|118.45|119.96|118.46|119.96|118.46|119.92|118.42|10
1626632350000|2021-07-18 18:19:10|119.95|118.45|119.93|118.43|119.96|118.46|119.93|118.43|7
1626632360000|2021-07-18 18:19:20|119.94|118.44|119.95|118.45|120|118.5|119.94|118.44|11
1626632370000|2021-07-18 18:19:30|119.96|118.46|120.01|118.51|120.02|118.52|119.95|118.45|7
1626632380000|2021-07-18 18:19:40|120.02|118.52|120.02|118.52|120.02|118.52|120.01|118.51|3
1626632390000|2021-07-18 18:19:50|120.01|118.51|119.97|118.47|120.01|118.51|119.97|118.47|9
1626632400000|2021-07-18 18:20:00|119.96|118.46|119.96|118.46|119.96|118.46|119.95|118.45|5
1626632410000|2021-07-18 18:20:10|119.95|118.45|119.96|118.46|119.96|118.46|119.95|118.45|2
1626632420000|2021-07-18 18:20:20|119.97|118.47|119.97|118.47|119.97|118.47|119.97|118.47|1
1626632430000|2021-07-18 18:20:30|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|10
1626632440000|2021-07-18 18:20:40|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|4
1626632450000|2021-07-18 18:20:50|119.96|118.46|119.96|118.46|119.96|118.46|119.96|118.46|1
1626632460000|2021-07-18 18:21:00|119.97|118.47|119.95|118.45|119.97|118.47|119.95|118.45|5
1626632470000|2021-07-18 18:21:10|119.96|118.46|119.95|118.45|119.96|118.46|119.95|118.45|4
1626632490000|2021-07-18 18:21:30|119.94|118.44|119.92|118.42|119.94|118.44|119.92|118.42|4
1626632500000|2021-07-18 18:21:40|119.91|118.41|119.92|118.42|119.92|118.42|119.91|118.41|10
1626632510000|2021-07-18 18:21:50|119.91|118.41|119.9|118.4|119.92|118.42|119.9|118.4|4
1626632520000|2021-07-18 18:22:00|119.91|118.41|119.91|118.41|119.91|118.41|119.91|118.41|1
1626632530000|2021-07-18 18:22:10|119.9|118.4|119.85|118.35|119.91|118.41|119.85|118.35|16
1626632540000|2021-07-18 18:22:20|119.86|118.36|119.85|118.35|119.86|118.36|119.85|118.35|6
1626632550000|2021-07-18 18:22:30|119.86|118.36|119.85|118.35|119.86|118.36|119.84|118.34|4
1626632560000|2021-07-18 18:22:40|119.84|118.34|119.81|118.31|119.85|118.35|119.81|118.31|11
1626632570000|2021-07-18 18:22:50|119.82|118.32|119.83|118.33|119.83|118.33|119.82|118.32|2
1626632580000|2021-07-18 18:23:00|119.84|118.34|119.88|118.38|119.89|118.39|119.84|118.34|9
1626632590000|2021-07-18 18:23:10|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|6
1626632600000|2021-07-18 18:23:20|119.91|118.41|119.92|118.42|119.94|118.44|119.91|118.41|10
1626632610000|2021-07-18 18:23:30|119.91|118.41|119.91|118.41|119.92|118.42|119.91|118.41|3
1626632620000|2021-07-18 18:23:40|119.9|118.4|119.92|118.42|119.92|118.42|119.9|118.4|7
1626632630000|2021-07-18 18:23:50|119.91|118.41|119.95|118.45|119.95|118.45|119.91|118.41|9
1626632640000|2021-07-18 18:24:00|119.94|118.44|119.94|118.44|119.95|118.45|119.94|118.44|3
1626632650000|2021-07-18 18:24:10|119.93|118.43|119.92|118.42|119.93|118.43|119.92|118.42|4
1626632660000|2021-07-18 18:24:20|119.93|118.43|119.94|118.44|119.94|118.44|119.92|118.42|4
1626632670000|2021-07-18 18:24:30|119.95|118.45|119.97|118.47|119.97|118.47|119.95|118.45|5
1626632680000|2021-07-18 18:24:40|119.98|118.48|119.98|118.48|119.99|118.49|119.97|118.47|7
1626632690000|2021-07-18 18:24:50|119.99|118.49|120|118.5|120|118.5|119.98|118.48|8
1626632700000|2021-07-18 18:25:00|119.99|118.49|119.99|118.49|120|118.5|119.99|118.49|3
1626632710000|2021-07-18 18:25:10|119.98|118.48|119.98|118.48|119.99|118.49|119.97|118.47|7
1626632720000|2021-07-18 18:25:20|119.99|118.49|119.97|118.47|119.99|118.49|119.93|118.43|11
1626632730000|2021-07-18 18:25:30|119.98|118.48|120.03|118.53|120.04|118.54|119.98|118.48|8
1626632740000|2021-07-18 18:25:40|120.04|118.54|120.05|118.55|120.05|118.55|120.04|118.54|4
1626632750000|2021-07-18 18:25:50|120.04|118.54|120.04|118.54|120.04|118.54|120.04|118.54|1
1626632760000|2021-07-18 18:26:00|120.02|118.52|120.03|118.53|120.04|118.54|120.02|118.52|3
1626632770000|2021-07-18 18:26:10|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|5
1626632780000|2021-07-18 18:26:20|120.01|118.51|120.03|118.53|120.03|118.53|120.01|118.51|9
1626632790000|2021-07-18 18:26:30|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|15
1626632800000|2021-07-18 18:26:40|120.03|118.53|120.03|118.53|120.04|118.54|120.02|118.52|9
1626632820000|2021-07-18 18:27:00|120.04|118.54|120.03|118.53|120.04|118.54|120.03|118.53|2
1626632830000|2021-07-18 18:27:10|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|10
1626632840000|2021-07-18 18:27:20|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|2
1626632850000|2021-07-18 18:27:30|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|2
1626632860000|2021-07-18 18:27:40|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|2
1626632870000|2021-07-18 18:27:50|120.02|118.52|120.06|118.56|120.06|118.56|120|118.5|12
1626632880000|2021-07-18 18:28:00|120.07|118.57|120.05|118.55|120.08|118.58|120.04|118.54|11
1626632890000|2021-07-18 18:28:10|120.06|118.56|120.06|118.56|120.08|118.58|120.05|118.55|7
1626632900000|2021-07-18 18:28:20|120.05|118.55|120.05|118.55|120.06|118.56|120.04|118.54|5
1626632910000|2021-07-18 18:28:30|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|5
1626632920000|2021-07-18 18:28:40|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|2
1626632930000|2021-07-18 18:28:50|120.03|118.53|120.05|118.55|120.06|118.56|120.03|118.53|5
1626632940000|2021-07-18 18:29:00|120.06|118.56|120.06|118.56|120.06|118.56|120.04|118.54|4
1626632950000|2021-07-18 18:29:10|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626632960000|2021-07-18 18:29:20|120.04|118.54|120.05|118.55|120.05|118.55|120.03|118.53|6
1626632970000|2021-07-18 18:29:30|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|3
1626632980000|2021-07-18 18:29:40|120.06|118.56|120.07|118.57|120.08|118.58|120.06|118.56|6
1626632990000|2021-07-18 18:29:50|120.08|118.58|120.11|118.61|120.11|118.61|120.08|118.58|6
1626633000000|2021-07-18 18:30:00|120.12|118.62|120.12|118.62|120.12|118.62|120.11|118.61|3
1626633010000|2021-07-18 18:30:10|120.13|118.63|120.13|118.63|120.14|118.64|120.12|118.62|7
1626633020000|2021-07-18 18:30:20|120.12|118.62|120.09|118.59|120.12|118.62|120.08|118.58|5
1626633030000|2021-07-18 18:30:30|120.08|118.58|120.05|118.55|120.08|118.58|120.05|118.55|8
1626633040000|2021-07-18 18:30:40|120.06|118.56|120.05|118.55|120.06|118.56|120.05|118.55|2
1626633050000|2021-07-18 18:30:50|120.06|118.56|120.05|118.55|120.06|118.56|120.05|118.55|4
1626633060000|2021-07-18 18:31:00|120.04|118.54|120.02|118.52|120.04|118.54|120.02|118.52|5
1626633070000|2021-07-18 18:31:10|120.01|118.51|120.02|118.52|120.04|118.54|120.01|118.51|11
1626633080000|2021-07-18 18:31:20|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|7
1626633090000|2021-07-18 18:31:30|120.02|118.52|120.02|118.52|120.02|118.52|120.01|118.51|3
1626633100000|2021-07-18 18:31:40|120.03|118.53|120.05|118.55|120.05|118.55|120.02|118.52|9
1626633110000|2021-07-18 18:31:50|120.04|118.54|120.08|118.58|120.09|118.59|120.04|118.54|11
1626633120000|2021-07-18 18:32:00|120.09|118.59|120.13|118.63|120.13|118.63|120.08|118.58|12
1626633130000|2021-07-18 18:32:10|120.12|118.62|120.13|118.63|120.13|118.63|120.12|118.62|2
1626633140000|2021-07-18 18:32:20|120.14|118.64|120.13|118.63|120.14|118.64|120.13|118.63|2
1626633150000|2021-07-18 18:32:30|120.11|118.61|120.11|118.61|120.11|118.61|120.11|118.61|1
1626633160000|2021-07-18 18:32:40|120.12|118.62|120.11|118.61|120.12|118.62|120.1|118.6|10
1626633170000|2021-07-18 18:32:50|120.1|118.6|120.1|118.6|120.1|118.6|120.1|118.6|1
1626633180000|2021-07-18 18:33:00|120.11|118.61|120.12|118.62|120.12|118.62|120.1|118.6|6
1626633190000|2021-07-18 18:33:10|120.13|118.63|120.1|118.6|120.13|118.63|120.1|118.6|6
1626633200000|2021-07-18 18:33:20|120.11|118.61|120.07|118.57|120.11|118.61|120.07|118.57|5
1626633210000|2021-07-18 18:33:30|120.05|118.55|120.1|118.6|120.1|118.6|120.04|118.54|12
1626633220000|2021-07-18 18:33:40|120.09|118.59|120.1|118.6|120.11|118.61|120.08|118.58|6
1626633230000|2021-07-18 18:33:50|120.09|118.59|120.08|118.58|120.09|118.59|120.08|118.58|2
1626633240000|2021-07-18 18:34:00|120.09|118.59|120.08|118.58|120.09|118.59|120.08|118.58|6
1626633250000|2021-07-18 18:34:10|120.09|118.59|120.08|118.58|120.09|118.59|120.08|118.58|4
1626633260000|2021-07-18 18:34:20|120.07|118.57|120.05|118.55|120.07|118.57|120.05|118.55|5
1626633280000|2021-07-18 18:34:40|120.06|118.56|120.07|118.57|120.07|118.57|120.06|118.56|4
1626633290000|2021-07-18 18:34:50|120.08|118.58|120.08|118.58|120.08|118.58|120.08|118.58|1
1626633300000|2021-07-18 18:35:00|120.1|118.6|120.1|118.6|120.1|118.6|120.09|118.59|3
1626633310000|2021-07-18 18:35:10|120.09|118.59|120.09|118.59|120.1|118.6|120.09|118.59|5
1626633320000|2021-07-18 18:35:20|120.07|118.57|120.05|118.55|120.07|118.57|120.04|118.54|9
1626633330000|2021-07-18 18:35:30|120.04|118.54|120.03|118.53|120.05|118.55|120.03|118.53|8
1626633350000|2021-07-18 18:35:50|120.02|118.52|120.07|118.57|120.07|118.57|120.02|118.52|8
1626633360000|2021-07-18 18:36:00|120.08|118.58|120.08|118.58|120.09|118.59|120.08|118.58|5
1626633370000|2021-07-18 18:36:10|120.09|118.59|120.1|118.6|120.11|118.61|120.08|118.58|6
1626633380000|2021-07-18 18:36:20|120.11|118.61|120.1|118.6|120.11|118.61|120.1|118.6|2
1626633390000|2021-07-18 18:36:30|120.09|118.59|120.09|118.59|120.09|118.59|120.08|118.58|5
1626633400000|2021-07-18 18:36:40|120.06|118.56|120.09|118.59|120.09|118.59|120.05|118.55|3
1626633420000|2021-07-18 18:37:00|120.08|118.58|120.08|118.58|120.08|118.58|120.08|118.58|1
1626633430000|2021-07-18 18:37:10|120.09|118.59|120.09|118.59|120.09|118.59|120.09|118.59|1
1626633440000|2021-07-18 18:37:20|120.08|118.58|120.05|118.55|120.08|118.58|120.04|118.54|9
1626633460000|2021-07-18 18:37:40|120.06|118.56|120.04|118.54|120.06|118.56|120.04|118.54|5
1626633470000|2021-07-18 18:37:50|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626633480000|2021-07-18 18:38:00|120.06|118.56|120.06|118.56|120.06|118.56|120.05|118.55|3
1626633490000|2021-07-18 18:38:10|120.07|118.57|120.09|118.59|120.09|118.59|120.07|118.57|3
1626633500000|2021-07-18 18:38:20|120.08|118.58|120.05|118.55|120.08|118.58|120.05|118.55|4
1626633510000|2021-07-18 18:38:30|120.04|118.54|120.05|118.55|120.05|118.55|120.04|118.54|4
1626633520000|2021-07-18 18:38:40|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|3
1626633530000|2021-07-18 18:38:50|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|2
1626633550000|2021-07-18 18:39:10|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|2
1626633560000|2021-07-18 18:39:20|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626633570000|2021-07-18 18:39:30|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|7
1626633580000|2021-07-18 18:39:40|120.05|118.55|120.05|118.55|120.05|118.55|120.03|118.53|3
1626633590000|2021-07-18 18:39:50|120.06|118.56|120.06|118.56|120.06|118.56|120.06|118.56|1
1626633600000|2021-07-18 18:40:00|120.05|118.55|120.06|118.56|120.11|118.61|120.05|118.55|10
1626633610000|2021-07-18 18:40:10|120.07|118.57|120.07|118.57|120.1|118.6|120.07|118.57|6
1626633620000|2021-07-18 18:40:20|120.06|118.56|120.07|118.57|120.07|118.57|120.05|118.55|4
1626633630000|2021-07-18 18:40:30|120.06|118.56|120.06|118.56|120.07|118.57|120.06|118.56|3
1626633640000|2021-07-18 18:40:40|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626633650000|2021-07-18 18:40:50|120.03|118.53|120|118.5|120.03|118.53|119.99|118.49|9
1626633660000|2021-07-18 18:41:00|119.99|118.49|120|118.5|120.01|118.51|119.99|118.49|6
1626633670000|2021-07-18 18:41:10|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626633680000|2021-07-18 18:41:20|120.01|118.51|119.99|118.49|120.01|118.51|119.98|118.48|5
1626633690000|2021-07-18 18:41:30|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626633700000|2021-07-18 18:41:40|120|118.5|120.01|118.51|120.01|118.51|120|118.5|6
1626633710000|2021-07-18 18:41:50|120|118.5|120|118.5|120|118.5|120|118.5|1
1626633720000|2021-07-18 18:42:00|120.01|118.51|120.02|118.52|120.02|118.52|120|118.5|12
1626633730000|2021-07-18 18:42:10|120.03|118.53|120.02|118.52|120.08|118.58|120.02|118.52|11
1626633740000|2021-07-18 18:42:20|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|2
1626633750000|2021-07-18 18:42:30|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|4
1626633760000|2021-07-18 18:42:40|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|4
1626633770000|2021-07-18 18:42:50|120.01|118.51|120.01|118.51|120.01|118.51|120.01|118.51|1
1626633780000|2021-07-18 18:43:00|119.99|118.49|119.98|118.48|119.99|118.49|119.96|118.46|6
1626633790000|2021-07-18 18:43:10|119.97|118.47|119.96|118.46|119.97|118.47|119.95|118.45|6
1626633800000|2021-07-18 18:43:20|119.95|118.45|119.96|118.46|119.97|118.47|119.95|118.45|3
1626633810000|2021-07-18 18:43:30|119.97|118.47|119.97|118.47|119.97|118.47|119.96|118.46|3
1626633820000|2021-07-18 18:43:40|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|4
1626633830000|2021-07-18 18:43:50|119.96|118.46|119.96|118.46|119.97|118.47|119.95|118.45|5
1626633840000|2021-07-18 18:44:00|119.97|118.47|119.96|118.46|119.97|118.47|119.94|118.44|7
1626633850000|2021-07-18 18:44:10|119.97|118.47|119.98|118.48|119.98|118.48|119.96|118.46|6
1626633870000|2021-07-18 18:44:30|119.97|118.47|119.97|118.47|119.97|118.47|119.96|118.46|3
1626633880000|2021-07-18 18:44:40|119.96|118.46|119.98|118.48|119.98|118.48|119.96|118.46|3
1626633890000|2021-07-18 18:44:50|119.99|118.49|119.99|118.49|120.01|118.51|119.99|118.49|5
1626633900000|2021-07-18 18:45:00|120|118.5|120.01|118.51|120.01|118.51|119.99|118.49|6
1626633910000|2021-07-18 18:45:10|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626633920000|2021-07-18 18:45:20|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|5
1626633930000|2021-07-18 18:45:30|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626633940000|2021-07-18 18:45:40|120.03|118.53|120.09|118.59|120.09|118.59|120.03|118.53|7
1626633950000|2021-07-18 18:45:50|120.08|118.58|120|118.5|120.08|118.58|120|118.5|9
1626633960000|2021-07-18 18:46:00|120.02|118.52|120.04|118.54|120.04|118.54|120.02|118.52|3
1626633970000|2021-07-18 18:46:10|120.05|118.55|120.03|118.53|120.05|118.55|120.03|118.53|3
1626633980000|2021-07-18 18:46:20|120.04|118.54|120.02|118.52|120.04|118.54|120.01|118.51|9
1626633990000|2021-07-18 18:46:30|120.01|118.51|120.03|118.53|120.04|118.54|120.01|118.51|5
1626634000000|2021-07-18 18:46:40|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|3
1626634010000|2021-07-18 18:46:50|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|3
1626634030000|2021-07-18 18:47:10|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|8
1626634040000|2021-07-18 18:47:20|120.02|118.52|120.02|118.52|120.02|118.52|120.01|118.51|5
1626634050000|2021-07-18 18:47:30|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626634060000|2021-07-18 18:47:40|120.01|118.51|120|118.5|120.02|118.52|119.99|118.49|9
1626634070000|2021-07-18 18:47:50|119.99|118.49|119.99|118.49|120|118.5|119.99|118.49|9
1626634080000|2021-07-18 18:48:00|120|118.5|120.01|118.51|120.01|118.51|119.99|118.49|6
1626634090000|2021-07-18 18:48:10|119.99|118.49|119.98|118.48|119.99|118.49|119.98|118.48|6
1626634100000|2021-07-18 18:48:20|119.99|118.49|119.97|118.47|119.99|118.49|119.96|118.46|12
1626634110000|2021-07-18 18:48:30|119.98|118.48|120.01|118.51|120.01|118.51|119.98|118.48|3
1626634120000|2021-07-18 18:48:40|120|118.5|119.98|118.48|120|118.5|119.97|118.47|5
1626634130000|2021-07-18 18:48:50|119.99|118.49|119.99|118.49|119.99|118.49|119.99|118.49|1
1626634140000|2021-07-18 18:49:00|119.98|118.48|119.98|118.48|119.98|118.48|119.98|118.48|1
1626634150000|2021-07-18 18:49:10|119.97|118.47|119.94|118.44|119.97|118.47|119.94|118.44|5
1626634160000|2021-07-18 18:49:20|119.93|118.43|119.93|118.43|119.94|118.44|119.92|118.42|6
1626634170000|2021-07-18 18:49:30|119.92|118.42|119.94|118.44|119.94|118.44|119.91|118.41|5
1626634180000|2021-07-18 18:49:40|119.95|118.45|119.92|118.42|119.95|118.45|119.92|118.42|6
1626634190000|2021-07-18 18:49:50|119.94|118.44|119.92|118.42|119.94|118.44|119.92|118.42|3
1626634200000|2021-07-18 18:50:00|119.93|118.43|119.96|118.46|119.96|118.46|119.93|118.43|6
1626634220000|2021-07-18 18:50:20|119.95|118.45|119.97|118.47|119.97|118.47|119.95|118.45|5
1626634230000|2021-07-18 18:50:30|119.98|118.48|120.05|118.55|120.05|118.55|119.98|118.48|6
1626634240000|2021-07-18 18:50:40|120.01|118.51|119.99|118.49|120.02|118.52|119.99|118.49|6
1626634250000|2021-07-18 18:50:50|120|118.5|120|118.5|120|118.5|120|118.5|1
1626634270000|2021-07-18 18:51:10|120.01|118.51|120.03|118.53|120.03|118.53|120.01|118.51|3
1626634280000|2021-07-18 18:51:20|120.04|118.54|120.04|118.54|120.04|118.54|120.04|118.54|1
1626634290000|2021-07-18 18:51:30|120.05|118.55|120.06|118.56|120.06|118.56|120.04|118.54|4
1626634300000|2021-07-18 18:51:40|120.07|118.57|120.09|118.59|120.1|118.6|120.07|118.57|8
1626634310000|2021-07-18 18:51:50|120.08|118.58|120.09|118.59|120.1|118.6|120.08|118.58|9
1626634320000|2021-07-18 18:52:00|120.1|118.6|120.1|118.6|120.1|118.6|120.1|118.6|1
1626634330000|2021-07-18 18:52:10|120.09|118.59|120.1|118.6|120.1|118.6|120.09|118.59|2
1626634340000|2021-07-18 18:52:20|120.09|118.59|120.09|118.59|120.09|118.59|120.09|118.59|1
1626634350000|2021-07-18 18:52:30|120.1|118.6|120.1|118.6|120.1|118.6|120.09|118.59|3
1626634360000|2021-07-18 18:52:40|120.09|118.59|120.06|118.56|120.09|118.59|120.06|118.56|5
1626634370000|2021-07-18 18:52:50|120.04|118.54|120.07|118.57|120.09|118.59|120.04|118.54|7
1626634380000|2021-07-18 18:53:00|120.06|118.56|120.06|118.56|120.06|118.56|120.04|118.54|5
1626634390000|2021-07-18 18:53:10|120.07|118.57|120.06|118.56|120.07|118.57|120.05|118.55|4
1626634400000|2021-07-18 18:53:20|120.05|118.55|120.07|118.57|120.07|118.57|120.05|118.55|5
1626634410000|2021-07-18 18:53:30|120.06|118.56|120.07|118.57|120.08|118.58|120.06|118.56|8
1626634440000|2021-07-18 18:54:00|120.06|118.56|120.06|118.56|120.06|118.56|120.05|118.55|5
1626634450000|2021-07-18 18:54:10|120.05|118.55|120.04|118.54|120.06|118.56|120.04|118.54|4
1626634460000|2021-07-18 18:54:20|120.03|118.53|119.97|118.47|120.03|118.53|119.96|118.46|8
1626634470000|2021-07-18 18:54:30|119.98|118.48|119.97|118.47|120|118.5|119.97|118.47|8
1626634480000|2021-07-18 18:54:40|119.99|118.49|119.97|118.47|119.99|118.49|119.96|118.46|5
1626634490000|2021-07-18 18:54:50|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|8
1626634500000|2021-07-18 18:55:00|119.99|118.49|120.02|118.52|120.02|118.52|119.99|118.49|4
1626634510000|2021-07-18 18:55:10|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|2
1626634520000|2021-07-18 18:55:20|120.05|118.55|119.93|118.43|120.06|118.56|119.93|118.43|15
1626634530000|2021-07-18 18:55:30|119.92|118.42|119.9|118.4|119.93|118.43|119.89|118.39|14
1626634540000|2021-07-18 18:55:40|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|2
1626634550000|2021-07-18 18:55:50|119.89|118.39|120.02|118.52|120.07|118.57|119.89|118.39|12
1626634560000|2021-07-18 18:56:00|119.97|118.47|119.95|118.45|119.97|118.47|119.93|118.43|9
1626634570000|2021-07-18 18:56:10|119.94|118.44|119.93|118.43|119.94|118.44|119.9|118.4|5
1626634580000|2021-07-18 18:56:20|119.94|118.44|119.95|118.45|119.95|118.45|119.94|118.44|4
1626634590000|2021-07-18 18:56:30|119.96|118.46|119.96|118.46|119.97|118.47|119.95|118.45|7
1626634600000|2021-07-18 18:56:40|119.95|118.45|119.97|118.47|119.97|118.47|119.95|118.45|7
1626634610000|2021-07-18 18:56:50|119.96|118.46|120.07|118.57|120.07|118.57|119.96|118.46|9
1626634620000|2021-07-18 18:57:00|120.06|118.56|120.06|118.56|120.08|118.58|120.06|118.56|7
1626634630000|2021-07-18 18:57:10|120.07|118.57|119.98|118.48|120.07|118.57|119.97|118.47|13
1626634640000|2021-07-18 18:57:20|119.99|118.49|120|118.5|120.03|118.53|119.97|118.47|20
1626634650000|2021-07-18 18:57:30|120.01|118.51|120.01|118.51|120.04|118.54|120|118.5|8
1626634660000|2021-07-18 18:57:40|120|118.5|120.03|118.53|120.03|118.53|119.93|118.43|17
1626634670000|2021-07-18 18:57:50|120.04|118.54|120.03|118.53|120.05|118.55|120.02|118.52|6
1626634680000|2021-07-18 18:58:00|120.02|118.52|120.01|118.51|120.03|118.53|119.98|118.48|16
1626634690000|2021-07-18 18:58:10|120|118.5|120.02|118.52|120.04|118.54|120|118.5|7
1626634700000|2021-07-18 18:58:20|120.01|118.51|120.01|118.51|120.01|118.51|120|118.5|3
1626634710000|2021-07-18 18:58:30|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626634720000|2021-07-18 18:58:40|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|4
1626634730000|2021-07-18 18:58:50|120.03|118.53|120.06|118.56|120.06|118.56|120.03|118.53|4
1626634750000|2021-07-18 18:59:10|120.05|118.55|120.05|118.55|120.05|118.55|120.04|118.54|3
1626634760000|2021-07-18 18:59:20|120.03|118.53|120.06|118.56|120.06|118.56|120.03|118.53|3
1626634770000|2021-07-18 18:59:30|120.05|118.55|120.04|118.54|120.06|118.56|120.04|118.54|6
1626634780000|2021-07-18 18:59:40|120.03|118.53|119.99|118.49|120.03|118.53|119.99|118.49|7
1626634790000|2021-07-18 18:59:50|120|118.5|119.97|118.47|120|118.5|119.97|118.47|6
1626634800000|2021-07-18 19:00:00|119.98|118.48|119.99|118.49|119.99|118.49|119.98|118.48|2
1626634810000|2021-07-18 19:00:10|120|118.5|120.01|118.51|120.02|118.52|120|118.5|6
1626634820000|2021-07-18 19:00:20|120|118.5|119.97|118.47|120|118.5|119.97|118.47|3
1626634830000|2021-07-18 19:00:30|119.98|118.48|119.97|118.47|120.02|118.52|119.97|118.47|9
1626634840000|2021-07-18 19:00:40|119.99|118.49|119.98|118.48|119.99|118.49|119.98|118.48|6
1626634850000|2021-07-18 19:00:50|119.99|118.49|119.99|118.49|119.99|118.49|119.98|118.48|7
1626634870000|2021-07-18 19:01:10|119.98|118.48|119.99|118.49|119.99|118.49|119.98|118.48|2
1626634880000|2021-07-18 19:01:20|119.98|118.48|119.99|118.49|119.99|118.49|119.98|118.48|2
1626634890000|2021-07-18 19:01:30|120|118.5|120|118.5|120.01|118.51|120|118.5|3
1626634900000|2021-07-18 19:01:40|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|3
1626634910000|2021-07-18 19:01:50|120.02|118.52|120|118.5|120.02|118.52|120|118.5|3
1626634920000|2021-07-18 19:02:00|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626634930000|2021-07-18 19:02:10|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|5
1626634940000|2021-07-18 19:02:20|120|118.5|120.02|118.52|120.02|118.52|119.99|118.49|7
1626634950000|2021-07-18 19:02:30|120.01|118.51|120.01|118.51|120.01|118.51|119.99|118.49|6
1626634960000|2021-07-18 19:02:40|120|118.5|119.99|118.49|120.01|118.51|119.99|118.49|4
1626634970000|2021-07-18 19:02:50|119.98|118.48|119.98|118.48|119.99|118.49|119.98|118.48|3
1626634980000|2021-07-18 19:03:00|119.97|118.47|119.99|118.49|119.99|118.49|119.96|118.46|5
1626634990000|2021-07-18 19:03:10|120|118.5|120|118.5|120|118.5|119.99|118.49|3
1626635000000|2021-07-18 19:03:20|119.99|118.49|119.99|118.49|119.99|118.49|119.98|118.48|3
1626635010000|2021-07-18 19:03:30|119.98|118.48|119.99|118.49|119.99|118.49|119.98|118.48|2
1626635020000|2021-07-18 19:03:40|120|118.5|119.97|118.47|120|118.5|119.97|118.47|8
1626635050000|2021-07-18 19:04:10|119.95|118.45|119.96|118.46|119.96|118.46|119.95|118.45|2
1626635060000|2021-07-18 19:04:20|119.97|118.47|120|118.5|120|118.5|119.97|118.47|6
1626635070000|2021-07-18 19:04:30|119.99|118.49|119.99|118.49|120|118.5|119.98|118.48|5
1626635080000|2021-07-18 19:04:40|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626635090000|2021-07-18 19:04:50|119.98|118.48|119.98|118.48|119.98|118.48|119.98|118.48|1
1626635100000|2021-07-18 19:05:00|119.99|118.49|120.01|118.51|120.01|118.51|119.98|118.48|7
1626635110000|2021-07-18 19:05:10|120|118.5|120.01|118.51|120.01|118.51|119.98|118.48|8
1626635120000|2021-07-18 19:05:20|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626635130000|2021-07-18 19:05:30|120.03|118.53|120.04|118.54|120.05|118.55|120.03|118.53|4
1626635140000|2021-07-18 19:05:40|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|2
1626635160000|2021-07-18 19:06:00|120.05|118.55|120|118.5|120.05|118.55|120|118.5|8
1626635170000|2021-07-18 19:06:10|120.01|118.51|120.03|118.53|120.03|118.53|120.01|118.51|3
1626635180000|2021-07-18 19:06:20|120.02|118.52|120.05|118.55|120.05|118.55|120.02|118.52|6
1626635190000|2021-07-18 19:06:30|120.06|118.56|120.05|118.55|120.06|118.56|120.05|118.55|4
1626635200000|2021-07-18 19:06:40|120.04|118.54|120.04|118.54|120.04|118.54|120.04|118.54|1
1626635210000|2021-07-18 19:06:50|120.05|118.55|120.01|118.51|120.05|118.55|120.01|118.51|5
1626635220000|2021-07-18 19:07:00|120.02|118.52|120.01|118.51|120.03|118.53|120.01|118.51|5
1626635230000|2021-07-18 19:07:10|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|2
1626635240000|2021-07-18 19:07:20|120.03|118.53|120.04|118.54|120.04|118.54|120.03|118.53|4
1626635250000|2021-07-18 19:07:30|120.05|118.55|120.05|118.55|120.05|118.55|120.05|118.55|1
1626635260000|2021-07-18 19:07:40|120.04|118.54|120.04|118.54|120.04|118.54|120.04|118.54|1
1626635280000|2021-07-18 19:08:00|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|2
1626635290000|2021-07-18 19:08:10|120.01|118.51|120.01|118.51|120.01|118.51|120|118.5|3
1626635310000|2021-07-18 19:08:30|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626635330000|2021-07-18 19:08:50|120|118.5|120.02|118.52|120.02|118.52|120|118.5|3
1626635340000|2021-07-18 19:09:00|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626635350000|2021-07-18 19:09:10|119.99|118.49|120|118.5|120|118.5|119.99|118.49|2
1626635360000|2021-07-18 19:09:20|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|3
1626635370000|2021-07-18 19:09:30|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626635380000|2021-07-18 19:09:40|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|5
1626635390000|2021-07-18 19:09:50|120.02|118.52|120.02|118.52|120.03|118.53|120.01|118.51|7
1626635400000|2021-07-18 19:10:00|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626635410000|2021-07-18 19:10:10|120.01|118.51|120.02|118.52|120.02|118.52|120|118.5|4
1626635420000|2021-07-18 19:10:20|120.03|118.53|120.05|118.55|120.06|118.56|120.03|118.53|6
1626635430000|2021-07-18 19:10:30|120.06|118.56|120.05|118.55|120.06|118.56|120.05|118.55|2
1626635440000|2021-07-18 19:10:40|120.04|118.54|120.04|118.54|120.05|118.55|120.03|118.53|5
1626635450000|2021-07-18 19:10:50|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|2
1626635460000|2021-07-18 19:11:00|120.05|118.55|120.04|118.54|120.05|118.55|120.04|118.54|4
1626635470000|2021-07-18 19:11:10|120.05|118.55|120.03|118.53|120.05|118.55|120.03|118.53|3
1626635490000|2021-07-18 19:11:30|120.04|118.54|120.05|118.55|120.05|118.55|120.04|118.54|2
1626635500000|2021-07-18 19:11:40|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|3
1626635510000|2021-07-18 19:11:50|120.05|118.55|120.05|118.55|120.05|118.55|120.03|118.53|5
1626635520000|2021-07-18 19:12:00|120.04|118.54|120.03|118.53|120.05|118.55|120.03|118.53|7
1626635530000|2021-07-18 19:12:10|120.01|118.51|120.07|118.57|120.07|118.57|119.99|118.49|9
1626635550000|2021-07-18 19:12:30|120.08|118.58|120.08|118.58|120.09|118.59|120.08|118.58|3
1626635560000|2021-07-18 19:12:40|120.07|118.57|120.08|118.58|120.08|118.58|120.07|118.57|4
1626635570000|2021-07-18 19:12:50|120.09|118.59|120.09|118.59|120.1|118.6|120.09|118.59|3
1626635580000|2021-07-18 19:13:00|120.1|118.6|120.12|118.62|120.12|118.62|120.1|118.6|3
1626635590000|2021-07-18 19:13:10|120.1|118.6|120.1|118.6|120.1|118.6|120.09|118.59|3
1626635610000|2021-07-18 19:13:30|120.11|118.61|120.11|118.61|120.11|118.61|120.1|118.6|3
1626635620000|2021-07-18 19:13:40|120.12|118.62|120.12|118.62|120.12|118.62|120.12|118.62|1
1626635630000|2021-07-18 19:13:50|120.11|118.61|120.12|118.62|120.12|118.62|120.11|118.61|2
1626635640000|2021-07-18 19:14:00|120.11|118.61|120.06|118.56|120.11|118.61|120.06|118.56|4
1626635650000|2021-07-18 19:14:10|120.05|118.55|120.08|118.58|120.08|118.58|120.05|118.55|6
1626635660000|2021-07-18 19:14:20|120.07|118.57|120.09|118.59|120.1|118.6|120.07|118.57|5
1626635670000|2021-07-18 19:14:30|120.1|118.6|120.08|118.58|120.11|118.61|120.08|118.58|5
1626635680000|2021-07-18 19:14:40|120.07|118.57|120.05|118.55|120.08|118.58|120.04|118.54|7
1626635690000|2021-07-18 19:14:50|120.04|118.54|120.03|118.53|120.05|118.55|120.03|118.53|10
1626635700000|2021-07-18 19:15:00|120.04|118.54|120.04|118.54|120.04|118.54|120.03|118.53|3
1626635710000|2021-07-18 19:15:10|120.05|118.55|120.06|118.56|120.06|118.56|120.05|118.55|2
1626635730000|2021-07-18 19:15:30|120.05|118.55|120.04|118.54|120.05|118.55|120|118.5|13
1626635740000|2021-07-18 19:15:40|120.03|118.53|120|118.5|120.03|118.53|119.98|118.48|8
1626635750000|2021-07-18 19:15:50|119.99|118.49|120|118.5|120.01|118.51|119.99|118.49|14
1626635760000|2021-07-18 19:16:00|119.99|118.49|120|118.5|120|118.5|119.99|118.49|4
1626635770000|2021-07-18 19:16:10|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|2
1626635780000|2021-07-18 19:16:20|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|2
1626635790000|2021-07-18 19:16:30|120.01|118.51|120.03|118.53|120.03|118.53|120.01|118.51|3
1626635800000|2021-07-18 19:16:40|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|6
1626635810000|2021-07-18 19:16:50|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|2
1626635820000|2021-07-18 19:17:00|120.02|118.52|120|118.5|120.02|118.52|120|118.5|5
1626635850000|2021-07-18 19:17:30|120.01|118.51|120.01|118.51|120.02|118.52|120.01|118.51|3
1626635860000|2021-07-18 19:17:40|120.02|118.52|120.03|118.53|120.03|118.53|120.02|118.52|2
1626635880000|2021-07-18 19:18:00|120.02|118.52|120.04|118.54|120.04|118.54|120.02|118.52|3
1626635890000|2021-07-18 19:18:10|120.05|118.55|120.02|118.52|120.06|118.56|120.01|118.51|8
1626635900000|2021-07-18 19:18:20|120.01|118.51|120.01|118.51|120.01|118.51|120.01|118.51|1
1626635910000|2021-07-18 19:18:30|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|3
1626635940000|2021-07-18 19:19:00|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|2
1626635950000|2021-07-18 19:19:10|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|2
1626635960000|2021-07-18 19:19:20|120.01|118.51|119.96|118.46|120.01|118.51|119.95|118.45|11
1626635970000|2021-07-18 19:19:30|119.95|118.45|119.94|118.44|119.96|118.46|119.94|118.44|6
1626635980000|2021-07-18 19:19:40|119.95|118.45|119.92|118.42|119.95|118.45|119.91|118.41|8
1626635990000|2021-07-18 19:19:50|119.93|118.43|119.92|118.42|119.93|118.43|119.89|118.39|3
1626636000000|2021-07-18 19:20:00|119.93|118.43|119.95|118.45|119.95|118.45|119.92|118.42|9
1626636010000|2021-07-18 19:20:10|119.94|118.44|119.94|118.44|119.95|118.45|119.94|118.44|5
1626636020000|2021-07-18 19:20:20|119.95|118.45|119.95|118.45|119.95|118.45|119.94|118.44|3
1626636030000|2021-07-18 19:20:30|119.96|118.46|120|118.5|120.01|118.51|119.96|118.46|6
1626636040000|2021-07-18 19:20:40|119.99|118.49|120.03|118.53|120.03|118.53|119.99|118.49|5
1626636050000|2021-07-18 19:20:50|120.04|118.54|120.05|118.55|120.06|118.56|120.04|118.54|6
1626636060000|2021-07-18 19:21:00|120.04|118.54|120.07|118.57|120.07|118.57|120.04|118.54|6
1626636070000|2021-07-18 19:21:10|120.08|118.58|120.09|118.59|120.09|118.59|120.06|118.56|5
1626636080000|2021-07-18 19:21:20|120.08|118.58|120.09|118.59|120.09|118.59|120.08|118.58|6
1626636100000|2021-07-18 19:21:40|120.08|118.58|120.09|118.59|120.09|118.59|120.08|118.58|2
1626636110000|2021-07-18 19:21:50|120.08|118.58|120.1|118.6|120.1|118.6|120.08|118.58|5
1626636120000|2021-07-18 19:22:00|120.09|118.59|120.1|118.6|120.1|118.6|120.09|118.59|6
1626636130000|2021-07-18 19:22:10|120.11|118.61|120.1|118.6|120.11|118.61|120.1|118.6|4
1626636140000|2021-07-18 19:22:20|120.12|118.62|120.18|118.68|120.23|118.73|120.12|118.62|14
1626636150000|2021-07-18 19:22:30|120.19|118.69|120.14|118.64|120.19|118.69|120.13|118.63|12
1626636160000|2021-07-18 19:22:40|120.13|118.63|120.09|118.59|120.13|118.63|120.08|118.58|8
1626636170000|2021-07-18 19:22:50|120.1|118.6|120.1|118.6|120.1|118.6|120.09|118.59|3
1626636180000|2021-07-18 19:23:00|120.09|118.59|120.11|118.61|120.13|118.63|120.09|118.59|9
1626636200000|2021-07-18 19:23:20|120.1|118.6|120.04|118.54|120.1|118.6|120.04|118.54|6
1626636210000|2021-07-18 19:23:30|120.03|118.53|120.01|118.51|120.03|118.53|120|118.5|9
1626636220000|2021-07-18 19:23:40|120|118.5|120.02|118.52|120.03|118.53|120|118.5|11
1626636230000|2021-07-18 19:23:50|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|2
1626636240000|2021-07-18 19:24:00|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|4
1626636250000|2021-07-18 19:24:10|120.01|118.51|120.02|118.52|120.03|118.53|120.01|118.51|4
1626636270000|2021-07-18 19:24:30|120.01|118.51|120.01|118.51|120.02|118.52|120|118.5|6
1626636280000|2021-07-18 19:24:40|120.07|118.57|120.16|118.66|120.19|118.69|120.07|118.57|11
1626636290000|2021-07-18 19:24:50|120.17|118.67|120.12|118.62|120.17|118.67|120.12|118.62|7
1626636300000|2021-07-18 19:25:00|120.13|118.63|120.15|118.65|120.15|118.65|120.12|118.62|9
1626636310000|2021-07-18 19:25:10|120.16|118.66|120.18|118.68|120.2|118.7|120.16|118.66|7
1626636320000|2021-07-18 19:25:20|120.19|118.69|120.14|118.64|120.19|118.69|120.13|118.63|9
1626636330000|2021-07-18 19:25:30|120.15|118.65|120.23|118.73|120.23|118.73|120.13|118.63|15
1626636340000|2021-07-18 19:25:40|120.25|118.75|120.27|118.77|120.28|118.78|120.24|118.74|11
1626636350000|2021-07-18 19:25:50|120.28|118.78|120.28|118.78|120.29|118.79|120.26|118.76|9
1626636360000|2021-07-18 19:26:00|120.29|118.79|120.3|118.8|120.3|118.8|120.27|118.77|8
1626636370000|2021-07-18 19:26:10|120.29|118.79|120.29|118.79|120.3|118.8|120.29|118.79|3
1626636380000|2021-07-18 19:26:20|120.3|118.8|120.29|118.79|120.3|118.8|120.28|118.78|6
1626636390000|2021-07-18 19:26:30|120.3|118.8|120.26|118.76|120.3|118.8|120.25|118.75|9
1626636400000|2021-07-18 19:26:40|120.27|118.77|120.24|118.74|120.27|118.77|120.24|118.74|6
1626636410000|2021-07-18 19:26:50|120.23|118.73|120.19|118.69|120.23|118.73|120.18|118.68|7
1626636420000|2021-07-18 19:27:00|120.2|118.7|120.23|118.73|120.23|118.73|120.2|118.7|4
1626636430000|2021-07-18 19:27:10|120.24|118.74|120.23|118.73|120.24|118.74|120.21|118.71|6
1626636440000|2021-07-18 19:27:20|120.24|118.74|120.27|118.77|120.27|118.77|120.24|118.74|6
1626636450000|2021-07-18 19:27:30|120.28|118.78|120.28|118.78|120.28|118.78|120.27|118.77|11
1626636460000|2021-07-18 19:27:40|120.27|118.77|120.28|118.78|120.28|118.78|120.27|118.77|4
1626636470000|2021-07-18 19:27:50|120.27|118.77|120.28|118.78|120.28|118.78|120.27|118.77|4
1626636480000|2021-07-18 19:28:00|120.27|118.77|120.28|118.78|120.28|118.78|120.27|118.77|2
1626636490000|2021-07-18 19:28:10|120.29|118.79|120.3|118.8|120.3|118.8|120.29|118.79|4
1626636500000|2021-07-18 19:28:20|120.32|118.82|120.35|118.85|120.36|118.86|120.32|118.82|5
1626636510000|2021-07-18 19:28:30|120.34|118.84|120.34|118.84|120.34|118.84|120.34|118.84|1
1626636520000|2021-07-18 19:28:40|120.35|118.85|120.33|118.83|120.35|118.85|120.32|118.82|5
1626636530000|2021-07-18 19:28:50|120.32|118.82|120.23|118.73|120.33|118.83|120.23|118.73|10
1626636540000|2021-07-18 19:29:00|120.22|118.72|120.22|118.72|120.23|118.73|120.22|118.72|5
1626636550000|2021-07-18 19:29:10|120.23|118.73|120.22|118.72|120.23|118.73|120.22|118.72|2
1626636560000|2021-07-18 19:29:20|120.23|118.73|120.23|118.73|120.24|118.74|120.23|118.73|5
1626636570000|2021-07-18 19:29:30|120.24|118.74|120.22|118.72|120.24|118.74|120.22|118.72|3
1626636580000|2021-07-18 19:29:40|120.23|118.73|120.22|118.72|120.23|118.73|120.22|118.72|4
1626636590000|2021-07-18 19:29:50|120.23|118.73|120.3|118.8|120.3|118.8|120.23|118.73|10
1626636600000|2021-07-18 19:30:00|120.29|118.79|120.27|118.77|120.29|118.79|120.26|118.76|5
1626636610000|2021-07-18 19:30:10|120.26|118.76|120.26|118.76|120.26|118.76|120.26|118.76|1
1626636620000|2021-07-18 19:30:20|120.25|118.75|120.23|118.73|120.26|118.76|120.23|118.73|5
1626636630000|2021-07-18 19:30:30|120.24|118.74|120.22|118.72|120.24|118.74|120.21|118.71|5
1626636640000|2021-07-18 19:30:40|120.21|118.71|120.2|118.7|120.22|118.72|120.19|118.69|10
1626636660000|2021-07-18 19:31:00|120.19|118.69|120.19|118.69|120.19|118.69|120.19|118.69|1
1626636670000|2021-07-18 19:31:10|120.2|118.7|120.19|118.69|120.2|118.7|120.19|118.69|2
1626636680000|2021-07-18 19:31:20|120.18|118.68|120.2|118.7|120.2|118.7|120.18|118.68|7
1626636690000|2021-07-18 19:31:30|120.19|118.69|120.2|118.7|120.2|118.7|120.19|118.69|2
1626636700000|2021-07-18 19:31:40|120.19|118.69|120.19|118.69|120.19|118.69|120.19|118.69|1
1626636710000|2021-07-18 19:31:50|120.2|118.7|120.21|118.71|120.23|118.73|120.2|118.7|6
1626636720000|2021-07-18 19:32:00|120.22|118.72|120.22|118.72|120.23|118.73|120.22|118.72|5
1626636730000|2021-07-18 19:32:10|120.24|118.74|120.27|118.77|120.27|118.77|120.24|118.74|6
1626636740000|2021-07-18 19:32:20|120.26|118.76|120.24|118.74|120.26|118.76|120.24|118.74|7
1626636750000|2021-07-18 19:32:30|120.25|118.75|120.2|118.7|120.25|118.75|120.2|118.7|8
1626636760000|2021-07-18 19:32:40|120.19|118.69|120.23|118.73|120.23|118.73|120.19|118.69|5
1626636770000|2021-07-18 19:32:50|120.22|118.72|120.2|118.7|120.22|118.72|120.2|118.7|5
1626636780000|2021-07-18 19:33:00|120.21|118.71|120.22|118.72|120.23|118.73|120.21|118.71|6
1626636790000|2021-07-18 19:33:10|120.21|118.71|120.22|118.72|120.23|118.73|120.21|118.71|6
1626636800000|2021-07-18 19:33:20|120.23|118.73|120.26|118.76|120.26|118.76|120.22|118.72|5
1626636810000|2021-07-18 19:33:30|120.27|118.77|120.28|118.78|120.28|118.78|120.27|118.77|4
1626636820000|2021-07-18 19:33:40|120.27|118.77|120.27|118.77|120.28|118.78|120.27|118.77|7
1626636830000|2021-07-18 19:33:50|120.28|118.78|120.28|118.78|120.28|118.78|120.28|118.78|1
1626636840000|2021-07-18 19:34:00|120.27|118.77|120.24|118.74|120.29|118.79|120.24|118.74|6
1626636850000|2021-07-18 19:34:10|120.23|118.73|120.23|118.73|120.23|118.73|120.22|118.72|5
1626636860000|2021-07-18 19:34:20|120.22|118.72|120.24|118.74|120.25|118.75|120.21|118.71|7
1626636870000|2021-07-18 19:34:30|120.25|118.75|120.24|118.74|120.25|118.75|120.23|118.73|8
1626636880000|2021-07-18 19:34:40|120.23|118.73|120.23|118.73|120.23|118.73|120.22|118.72|5
1626636890000|2021-07-18 19:34:50|120.22|118.72|120.22|118.72|120.23|118.73|120.22|118.72|3
1626636900000|2021-07-18 19:35:00|120.23|118.73|120.22|118.72|120.23|118.73|120.22|118.72|2
1626636910000|2021-07-18 19:35:10|120.23|118.73|120.29|118.79|120.3|118.8|120.23|118.73|10
1626636920000|2021-07-18 19:35:20|120.3|118.8|120.3|118.8|120.31|118.81|120.29|118.79|5
1626636930000|2021-07-18 19:35:30|120.31|118.81|120.32|118.82|120.33|118.83|120.3|118.8|6
1626636940000|2021-07-18 19:35:40|120.33|118.83|120.34|118.84|120.34|118.84|120.33|118.83|6
1626636950000|2021-07-18 19:35:50|120.35|118.85|120.36|118.86|120.36|118.86|120.35|118.85|2
1626636960000|2021-07-18 19:36:00|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|2
1626636970000|2021-07-18 19:36:10|120.35|118.85|120.36|118.86|120.36|118.86|120.35|118.85|2
1626636990000|2021-07-18 19:36:30|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|6
1626637000000|2021-07-18 19:36:40|120.35|118.85|120.34|118.84|120.35|118.85|120.32|118.82|11
1626637010000|2021-07-18 19:36:50|120.33|118.83|120.33|118.83|120.33|118.83|120.33|118.83|1
1626637020000|2021-07-18 19:37:00|120.34|118.84|120.36|118.86|120.36|118.86|120.34|118.84|3
1626637030000|2021-07-18 19:37:10|120.37|118.87|120.36|118.86|120.37|118.87|120.34|118.84|6
1626637040000|2021-07-18 19:37:20|120.35|118.85|120.35|118.85|120.35|118.85|120.35|118.85|1
1626637050000|2021-07-18 19:37:30|120.34|118.84|120.34|118.84|120.35|118.85|120.33|118.83|9
1626637060000|2021-07-18 19:37:40|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|4
1626637070000|2021-07-18 19:37:50|120.32|118.82|120.34|118.84|120.34|118.84|120.31|118.81|12
1626637080000|2021-07-18 19:38:00|120.33|118.83|120.35|118.85|120.35|118.85|120.33|118.83|3
1626637090000|2021-07-18 19:38:10|120.34|118.84|120.35|118.85|120.35|118.85|120.34|118.84|2
1626637120000|2021-07-18 19:38:40|120.34|118.84|120.35|118.85|120.35|118.85|120.34|118.84|2
1626637150000|2021-07-18 19:39:10|120.36|118.86|120.36|118.86|120.36|118.86|120.36|118.86|1
1626637160000|2021-07-18 19:39:20|120.35|118.85|120.35|118.85|120.35|118.85|120.35|118.85|1
1626637180000|2021-07-18 19:39:40|120.36|118.86|120.25|118.75|120.36|118.86|120.25|118.75|9
1626637190000|2021-07-18 19:39:50|120.28|118.78|120.3|118.8|120.3|118.8|120.28|118.78|6
1626637200000|2021-07-18 19:40:00|120.29|118.79|120.2|118.7|120.29|118.79|120.18|118.68|19
1626637210000|2021-07-18 19:40:10|120.19|118.69|120.22|118.72|120.22|118.72|120.19|118.69|8
1626637230000|2021-07-18 19:40:30|120.72|118.22|120.72|118.22|120.73|118.23|120.72|118.22|5
1626637240000|2021-07-18 19:40:40|120.73|118.23|120.73|118.23|120.73|118.23|120.73|118.23|1
1626637250000|2021-07-18 19:40:50|120.72|118.22|120.72|118.22|120.73|118.23|120.7|118.2|5
1626637260000|2021-07-18 19:41:00|120.73|118.23|120.69|118.19|120.73|118.23|120.69|118.19|5
1626637270000|2021-07-18 19:41:10|120.7|118.2|120.69|118.19|120.7|118.2|120.69|118.19|2
1626637280000|2021-07-18 19:41:20|120.7|118.2|120.66|118.16|120.7|118.2|120.66|118.16|4
1626637290000|2021-07-18 19:41:30|120.65|118.15|120.68|118.18|120.69|118.19|120.65|118.15|8
1626637300000|2021-07-18 19:41:40|120.69|118.19|120.69|118.19|120.71|118.21|120.69|118.19|5
1626637310000|2021-07-18 19:41:50|120.68|118.18|120.67|118.17|120.68|118.18|120.67|118.17|2
1626637320000|2021-07-18 19:42:00|120.66|118.16|120.62|118.12|120.66|118.16|120.62|118.12|4
1626637330000|2021-07-18 19:42:10|120.61|118.11|120.63|118.13|120.63|118.13|120.6|118.1|10
1626637340000|2021-07-18 19:42:20|120.62|118.12|120.62|118.12|120.62|118.12|120.62|118.12|1
1626637370000|2021-07-18 19:42:50|120.61|118.11|120.61|118.11|120.61|118.11|120.61|118.11|1
1626637380000|2021-07-18 19:43:00|120.62|118.12|120.62|118.12|120.63|118.13|120.62|118.12|5
1626637390000|2021-07-18 19:43:10|120.61|118.11|120.52|118.02|120.61|118.11|120.52|118.02|12
1626637400000|2021-07-18 19:43:20|120.53|118.03|120.53|118.03|120.54|118.04|120.53|118.03|3
1626637410000|2021-07-18 19:43:30|120.52|118.02|120.54|118.04|120.54|118.04|120.52|118.02|5
1626637420000|2021-07-18 19:43:40|120.53|118.03|120.52|118.02|120.53|118.03|120.52|118.02|4
1626637430000|2021-07-18 19:43:50|120.51|118.01|120.5|118|120.51|118.01|120.5|118|2
1626637440000|2021-07-18 19:44:00|120.49|117.99|120.53|118.03|120.53|118.03|120.49|117.99|5
1626637450000|2021-07-18 19:44:10|120.54|118.04|120.53|118.03|120.54|118.04|120.52|118.02|6
1626637460000|2021-07-18 19:44:20|120.52|118.02|120.51|118.01|120.52|118.02|120.5|118|6
1626637470000|2021-07-18 19:44:30|120.52|118.02|120.52|118.02|120.52|118.02|120.52|118.02|1
1626637480000|2021-07-18 19:44:40|120.53|118.03|120.53|118.03|120.54|118.04|120.53|118.03|3
1626637490000|2021-07-18 19:44:50|120.54|118.04|120.53|118.03|120.54|118.04|120.53|118.03|4
1626637500000|2021-07-18 19:45:00|120.52|118.02|120.51|118.01|120.52|118.02|120.51|118.01|4
1626637520000|2021-07-18 19:45:20|120.52|118.02|120.57|118.07|120.58|118.08|120.52|118.02|12
1626637530000|2021-07-18 19:45:30|120.58|118.08|120.58|118.08|120.58|118.08|120.57|118.07|5
1626637540000|2021-07-18 19:45:40|120.57|118.07|120.59|118.09|120.6|118.1|120.57|118.07|7
1626637550000|2021-07-18 19:45:50|120.58|118.08|120.59|118.09|120.59|118.09|120.58|118.08|10
1626637560000|2021-07-18 19:46:00|120.58|118.08|120.59|118.09|120.59|118.09|120.58|118.08|4
1626637570000|2021-07-18 19:46:10|120.58|118.08|120.58|118.08|120.58|118.08|120.58|118.08|1
1626637580000|2021-07-18 19:46:20|120.57|118.07|120.55|118.05|120.57|118.07|120.55|118.05|3
1626637590000|2021-07-18 19:46:30|120.56|118.06|120.56|118.06|120.57|118.07|120.56|118.06|3
1626637600000|2021-07-18 19:46:40|120.57|118.07|120.56|118.06|120.57|118.07|120.55|118.05|4
1626637610000|2021-07-18 19:46:50|120.55|118.05|120.55|118.05|120.55|118.05|120.55|118.05|1
1626637620000|2021-07-18 19:47:00|120.54|118.04|120.49|117.99|120.54|118.04|120.49|117.99|4
1626637640000|2021-07-18 19:47:20|120.48|117.98|120.49|117.99|120.49|117.99|120.48|117.98|2
1626637650000|2021-07-18 19:47:30|120.48|117.98|120.48|117.98|120.49|117.99|120.48|117.98|3
1626637660000|2021-07-18 19:47:40|120.49|117.99|120.52|118.02|120.52|118.02|120.49|117.99|4
1626637680000|2021-07-18 19:48:00|120.51|118.01|120.51|118.01|120.51|118.01|120.51|118.01|1
1626637700000|2021-07-18 19:48:20|120.5|118|120.46|117.96|120.5|118|120.45|117.95|4
1626637710000|2021-07-18 19:48:30|120.45|117.95|120.45|117.95|120.46|117.96|120.45|117.95|3
1626637720000|2021-07-18 19:48:40|120.46|117.96|120.46|117.96|120.46|117.96|120.46|117.96|1
1626637730000|2021-07-18 19:48:50|120.45|117.95|120.46|117.96|120.46|117.96|120.45|117.95|2
1626637740000|2021-07-18 19:49:00|120.47|117.97|120.46|117.96|120.47|117.97|120.46|117.96|2
1626637750000|2021-07-18 19:49:10|120.47|117.97|120.46|117.96|120.47|117.97|120.46|117.96|2
1626637760000|2021-07-18 19:49:20|120.47|117.97|120.46|117.96|120.47|117.97|120.46|117.96|2
1626637770000|2021-07-18 19:49:30|120.45|117.95|120.44|117.94|120.46|117.96|120.43|117.93|4
1626637780000|2021-07-18 19:49:40|120.43|117.93|120.44|117.94|120.45|117.95|120.43|117.93|3
1626637790000|2021-07-18 19:49:50|120.43|117.93|120.42|117.92|120.43|117.93|120.42|117.92|6
1626637800000|2021-07-18 19:50:00|120.43|117.93|120.44|117.94|120.45|117.95|120.43|117.93|4
1626637810000|2021-07-18 19:50:10|120.45|117.95|120.45|117.95|120.45|117.95|120.45|117.95|1
1626637820000|2021-07-18 19:50:20|120.46|117.96|120.45|117.95|120.46|117.96|120.44|117.94|4
1626637830000|2021-07-18 19:50:30|120.44|117.94|120.43|117.93|120.44|117.94|120.43|117.93|2
1626637840000|2021-07-18 19:50:40|120.44|117.94|120.43|117.93|120.44|117.94|120.43|117.93|2
1626637850000|2021-07-18 19:50:50|120.42|117.92|120.35|117.85|120.42|117.92|120.34|117.84|12
1626637860000|2021-07-18 19:51:00|120.36|117.86|120.36|117.86|120.37|117.87|120.35|117.85|4
1626652800000|2021-07-19 00:00:00|119.95|118.45|120.06|118.56|120.06|118.56|119.94|118.44|12
1626652810000|2021-07-19 00:00:10|120.05|118.55|120.1|118.6|120.16|118.66|120.05|118.55|10
1626652820000|2021-07-19 00:00:20|120.09|118.59|119.95|118.45|120.09|118.59|119.95|118.45|18
1626652830000|2021-07-19 00:00:30|119.94|118.44|119.86|118.36|119.94|118.44|119.86|118.36|18
1626652840000|2021-07-19 00:00:40|119.85|118.35|119.74|118.24|119.85|118.35|119.74|118.24|15
1626652850000|2021-07-19 00:00:50|119.73|118.23|119.73|118.23|119.75|118.25|119.73|118.23|5
1626652860000|2021-07-19 00:01:00|119.74|118.24|119.74|118.24|119.8|118.3|119.72|118.22|13
1626652870000|2021-07-19 00:01:10|119.73|118.23|119.83|118.33|119.83|118.33|119.69|118.19|13
1626652880000|2021-07-19 00:01:20|119.87|118.37|119.94|118.44|119.94|118.44|119.87|118.37|11
1626652890000|2021-07-19 00:01:30|119.95|118.45|119.87|118.37|119.97|118.47|119.87|118.37|12
1626652900000|2021-07-19 00:01:40|119.86|118.36|119.71|118.21|119.86|118.36|119.66|118.16|19
1626652910000|2021-07-19 00:01:50|119.72|118.22|119.73|118.23|119.74|118.24|119.69|118.19|15
1626652920000|2021-07-19 00:02:00|119.74|118.24|119.74|118.24|119.75|118.25|119.65|118.15|17
1626652930000|2021-07-19 00:02:10|119.71|118.21|119.62|118.12|119.71|118.21|119.62|118.12|21
1626652940000|2021-07-19 00:02:20|119.63|118.13|119.61|118.11|119.65|118.15|119.59|118.09|18
1626652950000|2021-07-19 00:02:30|119.62|118.12|119.66|118.16|119.66|118.16|119.6|118.1|13
1626652960000|2021-07-19 00:02:40|119.65|118.15|119.66|118.16|119.68|118.18|119.65|118.15|13
1626652970000|2021-07-19 00:02:50|119.65|118.15|119.61|118.11|119.65|118.15|119.61|118.11|14
1626652980000|2021-07-19 00:03:00|119.59|118.09|119.66|118.16|119.67|118.17|119.58|118.08|15
1626652990000|2021-07-19 00:03:10|119.64|118.14|119.67|118.17|119.67|118.17|119.61|118.11|13
1626653000000|2021-07-19 00:03:20|119.68|118.18|119.68|118.18|119.68|118.18|119.64|118.14|8
1626653010000|2021-07-19 00:03:30|119.69|118.19|119.79|118.29|119.8|118.3|119.68|118.18|10
1626653020000|2021-07-19 00:03:40|119.8|118.3|119.82|118.32|119.82|118.32|119.78|118.28|7
1626653030000|2021-07-19 00:03:50|119.81|118.31|119.79|118.29|119.81|118.31|119.79|118.29|3
1626653040000|2021-07-19 00:04:00|119.77|118.27|119.82|118.32|119.82|118.32|119.74|118.24|10
1626653050000|2021-07-19 00:04:10|119.83|118.33|119.91|118.41|119.91|118.41|119.83|118.33|9
1626653060000|2021-07-19 00:04:20|119.92|118.42|119.94|118.44|119.95|118.45|119.92|118.42|4
1626653070000|2021-07-19 00:04:30|119.95|118.45|119.87|118.37|119.95|118.45|119.87|118.37|12
1626653080000|2021-07-19 00:04:40|119.89|118.39|119.87|118.37|119.91|118.41|119.87|118.37|8
1626653090000|2021-07-19 00:04:50|119.88|118.38|119.86|118.36|119.88|118.38|119.85|118.35|7
1626653100000|2021-07-19 00:05:00|119.87|118.37|120.02|118.52|120.02|118.52|119.86|118.36|13
1626653110000|2021-07-19 00:05:10|120.04|118.54|120.3|118.8|120.3|118.8|120.02|118.52|26
1626653120000|2021-07-19 00:05:20|120.29|118.79|120.32|118.82|120.39|118.89|120.29|118.79|16
1626653130000|2021-07-19 00:05:30|120.3|118.8|120.38|118.88|120.38|118.88|120.3|118.8|20
1626653140000|2021-07-19 00:05:40|120.4|118.9|120.43|118.93|120.43|118.93|120.36|118.86|17
1626653150000|2021-07-19 00:05:50|120.42|118.92|120.43|118.93|120.43|118.93|120.4|118.9|12
1626653160000|2021-07-19 00:06:00|120.42|118.92|120.44|118.94|120.44|118.94|120.38|118.88|21
1626653170000|2021-07-19 00:06:10|120.43|118.93|120.51|119.01|120.51|119.01|120.42|118.92|13
1626653180000|2021-07-19 00:06:20|120.53|119.03|120.56|119.06|120.56|119.06|120.51|119.01|11
1626653190000|2021-07-19 00:06:30|120.57|119.07|120.63|119.13|120.64|119.14|120.57|119.07|8
1626653200000|2021-07-19 00:06:40|120.64|119.14|120.74|119.24|120.79|119.29|120.64|119.14|18
1626653210000|2021-07-19 00:06:50|120.75|119.25|120.75|119.25|120.78|119.28|120.73|119.23|11
1626653220000|2021-07-19 00:07:00|120.76|119.26|120.72|119.22|120.76|119.26|120.7|119.2|15
1626653230000|2021-07-19 00:07:10|120.73|119.23|120.67|119.17|120.74|119.24|120.63|119.13|14
1626653240000|2021-07-19 00:07:20|120.66|119.16|120.65|119.15|120.66|119.16|120.62|119.12|9
1626653250000|2021-07-19 00:07:30|120.64|119.14|120.59|119.09|120.67|119.17|120.59|119.09|10
1626653260000|2021-07-19 00:07:40|120.58|119.08|120.61|119.11|120.64|119.14|120.58|119.08|21
1626653270000|2021-07-19 00:07:50|120.6|119.1|120.59|119.09|120.62|119.12|120.59|119.09|7
1626653280000|2021-07-19 00:08:00|120.58|119.08|120.6|119.1|120.61|119.11|120.57|119.07|11
1626653290000|2021-07-19 00:08:10|120.59|119.09|120.58|119.08|120.6|119.1|120.57|119.07|10
1626653300000|2021-07-19 00:08:20|120.57|119.07|120.58|119.08|120.59|119.09|120.57|119.07|6
1626653310000|2021-07-19 00:08:30|120.57|119.07|120.54|119.04|120.61|119.11|120.54|119.04|12
1626653320000|2021-07-19 00:08:40|120.49|118.99|120.44|118.94|120.52|119.02|120.42|118.92|12
1626653330000|2021-07-19 00:08:50|120.43|118.93|120.46|118.96|120.49|118.99|120.43|118.93|11
1626653340000|2021-07-19 00:09:00|120.45|118.95|120.48|118.98|120.49|118.99|120.44|118.94|12
1626653350000|2021-07-19 00:09:10|120.47|118.97|120.5|119|120.5|119|120.47|118.97|4
1626653360000|2021-07-19 00:09:20|120.49|118.99|120.39|118.89|120.49|118.99|120.37|118.87|13
1626653370000|2021-07-19 00:09:30|120.38|118.88|120.36|118.86|120.38|118.88|120.31|118.81|17
1626653380000|2021-07-19 00:09:40|120.35|118.85|120.31|118.81|120.36|118.86|120.31|118.81|8
1626653390000|2021-07-19 00:09:50|120.3|118.8|120.21|118.71|120.3|118.8|120.21|118.71|8
1626653400000|2021-07-19 00:10:00|120.2|118.7|120.29|118.79|120.31|118.81|120.2|118.7|17
1626653410000|2021-07-19 00:10:10|120.28|118.78|120.26|118.76|120.28|118.78|120.24|118.74|8
1626653420000|2021-07-19 00:10:20|120.25|118.75|120.22|118.72|120.25|118.75|120.21|118.71|8
1626653430000|2021-07-19 00:10:30|120.2|118.7|120.13|118.63|120.21|118.71|120.13|118.63|14
1626653440000|2021-07-19 00:10:40|120.14|118.64|120.22|118.72|120.23|118.73|120.14|118.64|14
1626653450000|2021-07-19 00:10:50|120.21|118.71|120.2|118.7|120.21|118.71|120.19|118.69|6
1626653460000|2021-07-19 00:11:00|120.19|118.69|120.24|118.74|120.26|118.76|120.19|118.69|13
1626653470000|2021-07-19 00:11:10|120.29|118.79|120.36|118.86|120.38|118.88|120.29|118.79|15
1626653480000|2021-07-19 00:11:20|120.38|118.88|120.31|118.81|120.38|118.88|120.29|118.79|14
1626653490000|2021-07-19 00:11:30|120.3|118.8|120.3|118.8|120.3|118.8|120.29|118.79|3
1626653500000|2021-07-19 00:11:40|120.31|118.81|120.33|118.83|120.34|118.84|120.31|118.81|8
1626653510000|2021-07-19 00:11:50|120.34|118.84|120.31|118.81|120.35|118.85|120.31|118.81|6
1626653520000|2021-07-19 00:12:00|120.32|118.82|120.33|118.83|120.33|118.83|120.29|118.79|9
1626653530000|2021-07-19 00:12:10|120.34|118.84|120.35|118.85|120.4|118.9|120.34|118.84|15
1626653540000|2021-07-19 00:12:20|120.36|118.86|120.39|118.89|120.39|118.89|120.36|118.86|3
1626653550000|2021-07-19 00:12:30|120.4|118.9|120.29|118.79|120.4|118.9|120.29|118.79|8
1626653560000|2021-07-19 00:12:40|120.3|118.8|120.26|118.76|120.3|118.8|120.25|118.75|9
1626653570000|2021-07-19 00:12:50|120.27|118.77|120.26|118.76|120.27|118.77|120.24|118.74|10
1626653580000|2021-07-19 00:13:00|120.27|118.77|120.32|118.82|120.33|118.83|120.27|118.77|10
1626653590000|2021-07-19 00:13:10|120.33|118.83|120.35|118.85|120.37|118.87|120.32|118.82|6
1626653600000|2021-07-19 00:13:20|120.34|118.84|120.33|118.83|120.34|118.84|120.33|118.83|4
1626653610000|2021-07-19 00:13:30|120.34|118.84|120.36|118.86|120.36|118.86|120.34|118.84|5
1626653620000|2021-07-19 00:13:40|120.35|118.85|120.33|118.83|120.35|118.85|120.33|118.83|3
1626653630000|2021-07-19 00:13:50|120.34|118.84|120.4|118.9|120.4|118.9|120.34|118.84|10
1626653640000|2021-07-19 00:14:00|120.41|118.91|120.44|118.94|120.45|118.95|120.41|118.91|9
1626653650000|2021-07-19 00:14:10|120.45|118.95|120.45|118.95|120.45|118.95|120.43|118.93|7
1626653660000|2021-07-19 00:14:20|120.44|118.94|120.51|119.01|120.51|119.01|120.44|118.94|10
1626653670000|2021-07-19 00:14:30|120.52|119.02|120.56|119.06|120.62|119.12|120.52|119.02|14
1626653680000|2021-07-19 00:14:40|120.57|119.07|120.58|119.08|120.58|119.08|120.56|119.06|5
1626653690000|2021-07-19 00:14:50|120.56|119.06|120.58|119.08|120.6|119.1|120.56|119.06|4
1626653700000|2021-07-19 00:15:00|120.59|119.09|120.74|119.24|120.74|119.24|120.59|119.09|11
1626653710000|2021-07-19 00:15:10|120.75|119.25|120.78|119.28|120.78|119.28|120.75|119.25|8
1626653720000|2021-07-19 00:15:20|120.79|119.29|120.72|119.22|120.81|119.31|120.71|119.21|15
1626653730000|2021-07-19 00:15:30|120.71|119.21|120.67|119.17|120.74|119.24|120.67|119.17|18
1626653740000|2021-07-19 00:15:40|120.68|119.18|120.65|119.15|120.69|119.19|120.64|119.14|13
1626653750000|2021-07-19 00:15:50|120.67|119.17|120.61|119.11|120.69|119.19|120.59|119.09|20
1626653760000|2021-07-19 00:16:00|120.59|119.09|120.6|119.1|120.61|119.11|120.59|119.09|13
1626653770000|2021-07-19 00:16:10|120.59|119.09|120.54|119.04|120.59|119.09|120.54|119.04|19
1626653780000|2021-07-19 00:16:20|120.55|119.05|120.63|119.13|120.63|119.13|120.54|119.04|13
1626653790000|2021-07-19 00:16:30|120.62|119.12|120.69|119.19|120.69|119.19|120.62|119.12|11
1626653800000|2021-07-19 00:16:40|120.68|119.18|120.7|119.2|120.7|119.2|120.68|119.18|5
1626653810000|2021-07-19 00:16:50|120.69|119.19|120.69|119.19|120.7|119.2|120.67|119.17|7
1626653820000|2021-07-19 00:17:00|120.72|119.22|120.67|119.17|120.72|119.22|120.67|119.17|10
1626653830000|2021-07-19 00:17:10|120.68|119.18|120.74|119.24|120.74|119.24|120.66|119.16|16
1626653840000|2021-07-19 00:17:20|120.73|119.23|120.72|119.22|120.73|119.23|120.72|119.22|2
1626653850000|2021-07-19 00:17:30|120.73|119.23|120.73|119.23|120.73|119.23|120.72|119.22|3
1626653860000|2021-07-19 00:17:40|120.72|119.22|120.66|119.16|120.73|119.23|120.65|119.15|14
1626653870000|2021-07-19 00:17:50|120.65|119.15|120.62|119.12|120.65|119.15|120.6|119.1|14
1626653880000|2021-07-19 00:18:00|120.61|119.11|120.6|119.1|120.65|119.15|120.58|119.08|19
1626653890000|2021-07-19 00:18:10|120.59|119.09|120.57|119.07|120.59|119.09|120.57|119.07|13
1626653900000|2021-07-19 00:18:20|120.56|119.06|120.56|119.06|120.56|119.06|120.56|119.06|1
1626653910000|2021-07-19 00:18:30|120.57|119.07|120.57|119.07|120.57|119.07|120.56|119.06|3
1626653920000|2021-07-19 00:18:40|120.56|119.06|120.58|119.08|120.58|119.08|120.56|119.06|5
1626653930000|2021-07-19 00:18:50|120.59|119.09|120.57|119.07|120.61|119.11|120.57|119.07|13
1626653940000|2021-07-19 00:19:00|120.58|119.08|120.54|119.04|120.58|119.08|120.53|119.03|14
1626653950000|2021-07-19 00:19:10|120.53|119.03|120.58|119.08|120.59|119.09|120.53|119.03|14
1626653960000|2021-07-19 00:19:20|120.59|119.09|120.59|119.09|120.6|119.1|120.58|119.08|14
1626653970000|2021-07-19 00:19:30|120.58|119.08|120.51|119.01|120.58|119.08|120.5|119|16
1626653980000|2021-07-19 00:19:40|120.49|118.99|120.5|119|120.52|119.02|120.49|118.99|11
1626653990000|2021-07-19 00:19:50|120.51|119.01|120.54|119.04|120.55|119.05|120.5|119|10
1626654000000|2021-07-19 00:20:00|120.55|119.05|120.59|119.09|120.61|119.11|120.55|119.05|14
1626654010000|2021-07-19 00:20:10|120.61|119.11|120.6|119.1|120.62|119.12|120.6|119.1|10
1626654020000|2021-07-19 00:20:20|120.59|119.09|120.56|119.06|120.6|119.1|120.56|119.06|16
1626654030000|2021-07-19 00:20:30|120.55|119.05|120.52|119.02|120.58|119.08|120.52|119.02|16
1626654040000|2021-07-19 00:20:40|120.53|119.03|120.48|118.98|120.53|119.03|120.48|118.98|10
1626654050000|2021-07-19 00:20:50|120.46|118.96|120.49|118.99|120.49|118.99|120.41|118.91|19
1626654060000|2021-07-19 00:21:00|120.48|118.98|120.46|118.96|120.49|118.99|120.46|118.96|13
1626654070000|2021-07-19 00:21:10|120.47|118.97|120.42|118.92|120.48|118.98|120.42|118.92|10
1626654080000|2021-07-19 00:21:20|120.41|118.91|120.38|118.88|120.41|118.91|120.38|118.88|9
1626654090000|2021-07-19 00:21:30|120.39|118.89|120.39|118.89|120.4|118.9|120.38|118.88|9
1626654100000|2021-07-19 00:21:40|120.38|118.88|120.44|118.94|120.44|118.94|120.37|118.87|15
1626654110000|2021-07-19 00:21:50|120.43|118.93|120.43|118.93|120.44|118.94|120.41|118.91|10
1626654120000|2021-07-19 00:22:00|120.42|118.92|120.43|118.93|120.45|118.95|120.41|118.91|10
1626654130000|2021-07-19 00:22:10|120.44|118.94|120.41|118.91|120.45|118.95|120.4|118.9|8
1626654140000|2021-07-19 00:22:20|120.4|118.9|120.37|118.87|120.4|118.9|120.35|118.85|12
1626654150000|2021-07-19 00:22:30|120.36|118.86|120.37|118.87|120.38|118.88|120.35|118.85|8
1626654160000|2021-07-19 00:22:40|120.36|118.86|120.32|118.82|120.36|118.86|120.31|118.81|11
1626654170000|2021-07-19 00:22:50|120.31|118.81|120.37|118.87|120.37|118.87|120.3|118.8|13
1626654180000|2021-07-19 00:23:00|120.36|118.86|120.32|118.82|120.36|118.86|120.31|118.81|11
1626654190000|2021-07-19 00:23:10|120.31|118.81|120.29|118.79|120.31|118.81|120.27|118.77|13
1626654200000|2021-07-19 00:23:20|120.3|118.8|120.31|118.81|120.33|118.83|120.28|118.78|11
1626654210000|2021-07-19 00:23:30|120.32|118.82|120.32|118.82|120.34|118.84|120.31|118.81|9
1626654220000|2021-07-19 00:23:40|120.31|118.81|120.27|118.77|120.32|118.82|120.26|118.76|11
1626654230000|2021-07-19 00:23:50|120.25|118.75|120.27|118.77|120.28|118.78|120.25|118.75|8
1626654240000|2021-07-19 00:24:00|120.28|118.78|120.24|118.74|120.28|118.78|120.23|118.73|11
1626654250000|2021-07-19 00:24:10|120.23|118.73|120.2|118.7|120.24|118.74|120.2|118.7|11
1626654260000|2021-07-19 00:24:20|120.21|118.71|120.19|118.69|120.21|118.71|120.18|118.68|7
1626654270000|2021-07-19 00:24:30|120.17|118.67|120.19|118.69|120.21|118.71|120.17|118.67|13
1626654280000|2021-07-19 00:24:40|120.18|118.68|120.24|118.74|120.26|118.76|120.18|118.68|12
1626654290000|2021-07-19 00:24:50|120.25|118.75|120.22|118.72|120.26|118.76|120.21|118.71|10
1626654300000|2021-07-19 00:25:00|120.23|118.73|120.24|118.74|120.25|118.75|120.22|118.72|13
1626654310000|2021-07-19 00:25:10|120.23|118.73|120.22|118.72|120.25|118.75|120.21|118.71|13
1626654320000|2021-07-19 00:25:20|120.23|118.73|120.24|118.74|120.24|118.74|120.23|118.73|2
1626654330000|2021-07-19 00:25:30|120.25|118.75|120.29|118.79|120.32|118.82|120.24|118.74|17
1626654340000|2021-07-19 00:25:40|120.28|118.78|120.33|118.83|120.33|118.83|120.28|118.78|15
1626654350000|2021-07-19 00:25:50|120.32|118.82|120.33|118.83|120.36|118.86|120.32|118.82|6
1626654360000|2021-07-19 00:26:00|120.32|118.82|120.32|118.82|120.32|118.82|120.29|118.79|8
1626654370000|2021-07-19 00:26:10|120.33|118.83|120.35|118.85|120.36|118.86|120.33|118.83|4
1626654380000|2021-07-19 00:26:20|120.36|118.86|120.37|118.87|120.37|118.87|120.36|118.86|2
1626654390000|2021-07-19 00:26:30|120.36|118.86|120.33|118.83|120.38|118.88|120.33|118.83|7
1626654400000|2021-07-19 00:26:40|120.34|118.84|120.34|118.84|120.35|118.85|120.34|118.84|3
1626654410000|2021-07-19 00:26:50|120.33|118.83|120.33|118.83|120.33|118.83|120.32|118.82|3
1626654420000|2021-07-19 00:27:00|120.34|118.84|120.41|118.91|120.41|118.91|120.34|118.84|10
1626654430000|2021-07-19 00:27:10|120.42|118.92|120.41|118.91|120.42|118.92|120.39|118.89|10
1626654440000|2021-07-19 00:27:20|120.42|118.92|120.43|118.93|120.44|118.94|120.41|118.91|12
1626654450000|2021-07-19 00:27:30|120.42|118.92|120.41|118.91|120.44|118.94|120.4|118.9|9
1626654460000|2021-07-19 00:27:40|120.42|118.92|120.42|118.92|120.42|118.92|120.42|118.92|1
1626654470000|2021-07-19 00:27:50|120.41|118.91|120.42|118.92|120.43|118.93|120.39|118.89|9
1626654490000|2021-07-19 00:28:10|120.41|118.91|120.42|118.92|120.43|118.93|120.41|118.91|4
1626654500000|2021-07-19 00:28:20|120.41|118.91|120.34|118.84|120.41|118.91|120.34|118.84|11
1626654510000|2021-07-19 00:28:30|120.35|118.85|120.34|118.84|120.35|118.85|120.33|118.83|4
1626654520000|2021-07-19 00:28:40|120.33|118.83|120.28|118.78|120.33|118.83|120.28|118.78|5
1626654530000|2021-07-19 00:28:50|120.27|118.77|120.08|118.58|120.27|118.77|120.08|118.58|19
1626654540000|2021-07-19 00:29:00|120.09|118.59|120.19|118.69|120.19|118.69|120.09|118.59|12
1626654550000|2021-07-19 00:29:10|120.18|118.68|120.12|118.62|120.18|118.68|120.11|118.61|15
1626654560000|2021-07-19 00:29:20|120.13|118.63|120.15|118.65|120.16|118.66|120.13|118.63|9
1626654570000|2021-07-19 00:29:30|120.14|118.64|120.18|118.68|120.19|118.69|120.14|118.64|10
1626654580000|2021-07-19 00:29:40|120.19|118.69|120.19|118.69|120.24|118.74|120.19|118.69|8
1626654590000|2021-07-19 00:29:50|120.18|118.68|120.14|118.64|120.19|118.69|120.13|118.63|10
1626654600000|2021-07-19 00:30:00|120.15|118.65|120.17|118.67|120.19|118.69|120.15|118.65|13
1626654610000|2021-07-19 00:30:10|120.18|118.68|120.09|118.59|120.19|118.69|120.09|118.59|19
1626654620000|2021-07-19 00:30:20|120.1|118.6|120.08|118.58|120.1|118.6|120.08|118.58|9
1626654630000|2021-07-19 00:30:30|120.07|118.57|120.12|118.62|120.14|118.64|120.07|118.57|15
1626654640000|2021-07-19 00:30:40|120.11|118.61|120.16|118.66|120.16|118.66|120.11|118.61|8
1626654650000|2021-07-19 00:30:50|120.17|118.67|120.14|118.64|120.17|118.67|120.12|118.62|9
1626654660000|2021-07-19 00:31:00|120.15|118.65|120.14|118.64|120.18|118.68|120.13|118.63|15
1626654670000|2021-07-19 00:31:10|120.15|118.65|120.15|118.65|120.16|118.66|120.14|118.64|11
1626654680000|2021-07-19 00:31:20|120.16|118.66|120.17|118.67|120.2|118.7|120.16|118.66|10
1626654690000|2021-07-19 00:31:30|120.16|118.66|120.18|118.68|120.18|118.68|120.15|118.65|11
1626654700000|2021-07-19 00:31:40|120.17|118.67|120.12|118.62|120.18|118.68|120.12|118.62|10
1626654710000|2021-07-19 00:31:50|120.13|118.63|120.15|118.65|120.15|118.65|120.12|118.62|7
1626654720000|2021-07-19 00:32:00|120.14|118.64|120.16|118.66|120.16|118.66|120.13|118.63|7
1626654730000|2021-07-19 00:32:10|120.14|118.64|120.15|118.65|120.15|118.65|120.14|118.64|2
1626654740000|2021-07-19 00:32:20|120.16|118.66|120.16|118.66|120.16|118.66|120.14|118.64|6
1626654750000|2021-07-19 00:32:30|120.15|118.65|120.13|118.63|120.15|118.65|120.1|118.6|13
1626654760000|2021-07-19 00:32:40|120.14|118.64|120.07|118.57|120.14|118.64|120.07|118.57|10
1626654770000|2021-07-19 00:32:50|120.06|118.56|120.08|118.58|120.08|118.58|120.06|118.56|5
1626654780000|2021-07-19 00:33:00|120.07|118.57|119.95|118.45|120.07|118.57|119.95|118.45|13
1626654790000|2021-07-19 00:33:10|119.93|118.43|119.89|118.39|119.93|118.43|119.87|118.37|13
1626654800000|2021-07-19 00:33:20|119.9|118.4|119.9|118.4|119.91|118.41|119.83|118.33|17
1626654810000|2021-07-19 00:33:30|119.89|118.39|119.91|118.41|119.94|118.44|119.89|118.39|16
1626654820000|2021-07-19 00:33:40|119.92|118.42|119.97|118.47|119.97|118.47|119.9|118.4|14
1626654830000|2021-07-19 00:33:50|119.98|118.48|119.85|118.35|119.98|118.48|119.84|118.34|16
1626654840000|2021-07-19 00:34:00|119.86|118.36|119.81|118.31|119.87|118.37|119.81|118.31|12
1626654850000|2021-07-19 00:34:10|119.8|118.3|119.59|118.09|119.87|118.37|119.57|118.07|24
1626654860000|2021-07-19 00:34:20|119.65|118.15|119.69|118.19|119.74|118.24|119.6|118.1|17
1626654870000|2021-07-19 00:34:30|119.68|118.18|119.67|118.17|119.7|118.2|119.66|118.16|13
1626654880000|2021-07-19 00:34:40|119.68|118.18|119.67|118.17|119.74|118.24|119.66|118.16|19
1626654890000|2021-07-19 00:34:50|119.66|118.16|119.67|118.17|119.7|118.2|119.63|118.13|14
1626654900000|2021-07-19 00:35:00|119.58|118.08|119.61|118.11|119.65|118.15|119.57|118.07|17
1626654910000|2021-07-19 00:35:10|119.62|118.12|119.66|118.16|119.7|118.2|119.62|118.12|13
1626654920000|2021-07-19 00:35:20|119.65|118.15|119.71|118.21|119.73|118.23|119.65|118.15|20
1626654930000|2021-07-19 00:35:30|119.72|118.22|119.74|118.24|119.75|118.25|119.71|118.21|13
1626654940000|2021-07-19 00:35:40|119.75|118.25|119.77|118.27|119.77|118.27|119.71|118.21|22
1626654950000|2021-07-19 00:35:50|119.76|118.26|119.72|118.22|119.77|118.27|119.72|118.22|9
1626654960000|2021-07-19 00:36:00|119.71|118.21|119.74|118.24|119.76|118.26|119.71|118.21|5
1626654970000|2021-07-19 00:36:10|119.75|118.25|119.76|118.26|119.77|118.27|119.75|118.25|9
1626654980000|2021-07-19 00:36:20|119.77|118.27|119.77|118.27|119.77|118.27|119.74|118.24|10
1626654990000|2021-07-19 00:36:30|119.75|118.25|119.67|118.17|119.75|118.25|119.67|118.17|12
1626655000000|2021-07-19 00:36:40|119.64|118.14|119.7|118.2|119.7|118.2|119.61|118.11|13
1626655010000|2021-07-19 00:36:50|119.69|118.19|119.67|118.17|119.69|118.19|119.66|118.16|5
1626655020000|2021-07-19 00:37:00|119.69|118.19|119.68|118.18|119.69|118.19|119.65|118.15|9
1626655030000|2021-07-19 00:37:10|119.69|118.19|119.66|118.16|119.69|118.19|119.66|118.16|11
1626655040000|2021-07-19 00:37:20|119.67|118.17|119.66|118.16|119.67|118.17|119.64|118.14|13
1626655050000|2021-07-19 00:37:30|119.65|118.15|119.65|118.15|119.68|118.18|119.64|118.14|10
1626655060000|2021-07-19 00:37:40|119.66|118.16|119.65|118.15|119.71|118.21|119.65|118.15|9
1626655070000|2021-07-19 00:37:50|119.64|118.14|119.66|118.16|119.66|118.16|119.58|118.08|13
1626655080000|2021-07-19 00:38:00|119.65|118.15|119.62|118.12|119.65|118.15|119.59|118.09|9
1626655090000|2021-07-19 00:38:10|119.63|118.13|119.56|118.06|119.63|118.13|119.55|118.05|13
1626655100000|2021-07-19 00:38:20|119.57|118.07|119.57|118.07|119.59|118.09|119.55|118.05|12
1626655110000|2021-07-19 00:38:30|119.58|118.08|119.59|118.09|119.59|118.09|119.57|118.07|6
1626655120000|2021-07-19 00:38:40|119.58|118.08|119.58|118.08|119.61|118.11|119.57|118.07|14
1626655130000|2021-07-19 00:38:50|119.57|118.07|119.48|117.98|119.58|118.08|119.46|117.96|19
1626655140000|2021-07-19 00:39:00|119.47|117.97|119.49|117.99|119.52|118.02|119.47|117.97|14
1626655150000|2021-07-19 00:39:10|119.5|118|119.49|117.99|119.5|118|119.47|117.97|10
1626655160000|2021-07-19 00:39:20|119.48|117.98|119.48|117.98|119.49|117.99|119.48|117.98|5
1626655170000|2021-07-19 00:39:30|119.46|117.96|119.28|117.78|119.46|117.96|119.24|117.74|18
1626655180000|2021-07-19 00:39:40|119.31|117.81|119.15|117.65|119.37|117.87|119.14|117.64|25
1626655190000|2021-07-19 00:39:50|119.13|117.63|119.13|117.63|119.25|117.75|119.07|117.57|24
1626655200000|2021-07-19 00:40:00|119.08|117.58|119.11|117.61|119.15|117.65|119.07|117.57|28
1626655210000|2021-07-19 00:40:10|119.12|117.62|119.17|117.67|119.17|117.67|119.08|117.58|16
1626655220000|2021-07-19 00:40:20|119.18|117.68|119.09|117.59|119.18|117.68|119.06|117.56|20
1626655230000|2021-07-19 00:40:30|119.08|117.58|119.08|117.58|119.09|117.59|119.05|117.55|9
1626655240000|2021-07-19 00:40:40|119.07|117.57|118.99|117.49|119.08|117.58|118.99|117.49|11
1626655250000|2021-07-19 00:40:50|118.98|117.48|118.93|117.43|118.98|117.48|118.92|117.42|7
1626655260000|2021-07-19 00:41:00|118.96|117.46|118.98|117.48|118.99|117.49|118.95|117.45|13
1626655270000|2021-07-19 00:41:10|118.97|117.47|119.06|117.56|119.07|117.57|118.97|117.47|12
1626655280000|2021-07-19 00:41:20|119.05|117.55|119.12|117.62|119.14|117.64|119.05|117.55|12
1626655290000|2021-07-19 00:41:30|119.13|117.63|119.1|117.6|119.14|117.64|119.07|117.57|18
1626655300000|2021-07-19 00:41:40|119.09|117.59|119.12|117.62|119.13|117.63|119.09|117.59|13
1626655310000|2021-07-19 00:41:50|119.11|117.61|118.84|117.34|119.11|117.61|118.84|117.34|21
1626655320000|2021-07-19 00:42:00|118.86|117.36|118.86|117.36|118.91|117.41|118.86|117.36|19
1626655330000|2021-07-19 00:42:10|118.88|117.38|118.86|117.36|118.88|117.38|118.83|117.33|23
1626655340000|2021-07-19 00:42:20|118.88|117.38|118.9|117.4|118.92|117.42|118.88|117.38|24
1626655350000|2021-07-19 00:42:30|118.89|117.39|118.93|117.43|118.98|117.48|118.89|117.39|16
1626655360000|2021-07-19 00:42:40|118.92|117.42|118.9|117.4|118.95|117.45|118.86|117.36|16
1626655370000|2021-07-19 00:42:50|118.91|117.41|118.87|117.37|118.91|117.41|118.85|117.35|9
1626655380000|2021-07-19 00:43:00|118.86|117.36|118.81|117.31|118.86|117.36|118.81|117.31|11
1626655390000|2021-07-19 00:43:10|118.82|117.32|118.84|117.34|118.86|117.36|118.81|117.31|13
1626655400000|2021-07-19 00:43:20|118.83|117.33|118.83|117.33|118.83|117.33|118.81|117.31|7
1626655410000|2021-07-19 00:43:30|118.84|117.34|118.83|117.33|118.88|117.38|118.82|117.32|16
1626655420000|2021-07-19 00:43:40|118.82|117.32|118.84|117.34|118.84|117.34|118.82|117.32|9
1626655430000|2021-07-19 00:43:50|118.83|117.33|118.84|117.34|118.86|117.36|118.83|117.33|11
1626655440000|2021-07-19 00:44:00|118.85|117.35|118.89|117.39|118.9|117.4|118.85|117.35|13
1626655450000|2021-07-19 00:44:10|118.9|117.4|118.95|117.45|118.96|117.46|118.88|117.38|15
1626655460000|2021-07-19 00:44:20|118.96|117.46|118.91|117.41|118.96|117.46|118.89|117.39|8
1626655470000|2021-07-19 00:44:30|118.9|117.4|118.93|117.43|118.93|117.43|118.9|117.4|9
1626655480000|2021-07-19 00:44:40|118.92|117.42|118.94|117.44|118.95|117.45|118.92|117.42|5
1626655490000|2021-07-19 00:44:50|118.93|117.43|118.96|117.46|118.96|117.46|118.93|117.43|4
1626655500000|2021-07-19 00:45:00|118.95|117.45|118.82|117.32|118.95|117.45|118.81|117.31|15
1626655510000|2021-07-19 00:45:10|118.83|117.33|118.84|117.34|118.86|117.36|118.79|117.29|15
1626655520000|2021-07-19 00:45:20|118.82|117.32|118.83|117.33|118.85|117.35|118.81|117.31|15
1626655530000|2021-07-19 00:45:30|118.85|117.35|118.83|117.33|118.87|117.37|118.82|117.32|7
1626655540000|2021-07-19 00:45:40|118.85|117.35|118.84|117.34|118.85|117.35|118.81|117.31|15
1626655550000|2021-07-19 00:45:50|118.83|117.33|118.81|117.31|118.84|117.34|118.81|117.31|16
1626655560000|2021-07-19 00:46:00|118.82|117.32|118.83|117.33|118.83|117.33|118.81|117.31|10
1626655570000|2021-07-19 00:46:10|118.84|117.34|118.83|117.33|118.84|117.34|118.82|117.32|6
1626655580000|2021-07-19 00:46:20|118.84|117.34|118.84|117.34|118.84|117.34|118.82|117.32|6
1626655590000|2021-07-19 00:46:30|118.83|117.33|118.82|117.32|118.84|117.34|118.78|117.28|18
1626655600000|2021-07-19 00:46:40|118.81|117.31|118.72|117.22|118.81|117.31|118.72|117.22|18
1626655610000|2021-07-19 00:46:50|118.73|117.23|118.7|117.2|118.73|117.23|118.7|117.2|6
1626655620000|2021-07-19 00:47:00|118.71|117.21|118.76|117.26|118.76|117.26|118.71|117.21|5
1626655630000|2021-07-19 00:47:10|118.77|117.27|118.72|117.22|118.78|117.28|118.72|117.22|10
1626655640000|2021-07-19 00:47:20|118.73|117.23|118.73|117.23|118.77|117.27|118.73|117.23|8
1626655650000|2021-07-19 00:47:30|118.74|117.24|118.7|117.2|118.76|117.26|118.7|117.2|6
1626655660000|2021-07-19 00:47:40|118.72|117.22|118.7|117.2|118.74|117.24|118.69|117.19|9
1626655670000|2021-07-19 00:47:50|118.71|117.21|118.72|117.22|118.73|117.23|118.71|117.21|4
1626655680000|2021-07-19 00:48:00|118.71|117.21|118.66|117.16|118.72|117.22|118.64|117.14|13
1626655690000|2021-07-19 00:48:10|118.67|117.17|118.68|117.18|118.69|117.19|118.65|117.15|8
1626655700000|2021-07-19 00:48:20|118.67|117.17|118.67|117.17|118.7|117.2|118.67|117.17|13
1626655710000|2021-07-19 00:48:30|118.66|117.16|118.61|117.11|118.66|117.16|118.61|117.11|8
1626655720000|2021-07-19 00:48:40|118.6|117.1|118.58|117.08|118.62|117.12|118.58|117.08|7
1626655730000|2021-07-19 00:48:50|118.57|117.07|118.58|117.08|118.62|117.12|118.56|117.06|13
1626655740000|2021-07-19 00:49:00|118.59|117.09|118.47|116.97|118.59|117.09|118.47|116.97|14
1626655750000|2021-07-19 00:49:10|118.46|116.96|118.47|116.97|118.47|116.97|118.39|116.89|16
1626655760000|2021-07-19 00:49:20|118.46|116.96|118.49|116.99|118.49|116.99|118.46|116.96|10
1626655770000|2021-07-19 00:49:30|118.5|117|118.51|117.01|118.52|117.02|118.5|117|6
1626655780000|2021-07-19 00:49:40|118.5|117|118.54|117.04|118.55|117.05|118.5|117|12
1626655790000|2021-07-19 00:49:50|118.55|117.05|118.58|117.08|118.6|117.1|118.54|117.04|12
1626655800000|2021-07-19 00:50:00|118.57|117.07|118.53|117.03|118.6|117.1|118.53|117.03|11
1626655810000|2021-07-19 00:50:10|118.54|117.04|118.55|117.05|118.55|117.05|118.54|117.04|4
1626655820000|2021-07-19 00:50:20|118.56|117.06|118.57|117.07|118.57|117.07|118.55|117.05|6
1626655830000|2021-07-19 00:50:30|118.56|117.06|118.58|117.08|118.58|117.08|118.56|117.06|5
1626655840000|2021-07-19 00:50:40|118.59|117.09|118.61|117.11|118.61|117.11|118.59|117.09|5
1626655850000|2021-07-19 00:50:50|118.59|117.09|118.6|117.1|118.6|117.1|118.57|117.07|7
1626655860000|2021-07-19 00:51:00|118.58|117.08|118.59|117.09|118.6|117.1|118.57|117.07|8
1626655870000|2021-07-19 00:51:10|118.58|117.08|118.49|116.99|118.6|117.1|118.46|116.96|19
1626655880000|2021-07-19 00:51:20|118.48|116.98|118.47|116.97|118.49|116.99|118.47|116.97|4
1626655890000|2021-07-19 00:51:30|118.48|116.98|118.44|116.94|118.49|116.99|118.44|116.94|10
1626655900000|2021-07-19 00:51:40|118.43|116.93|118.42|116.92|118.49|116.99|118.4|116.9|16
1626655910000|2021-07-19 00:51:50|118.43|116.93|118.31|116.81|118.43|116.93|118.29|116.79|13
1626655920000|2021-07-19 00:52:00|118.32|116.82|118.37|116.87|118.4|116.9|118.32|116.82|15
1626655930000|2021-07-19 00:52:10|118.38|116.88|118.36|116.86|118.38|116.88|118.36|116.86|5
1626655940000|2021-07-19 00:52:20|118.37|116.87|118.45|116.95|118.45|116.95|118.36|116.86|13
1626655950000|2021-07-19 00:52:30|118.44|116.94|118.47|116.97|118.48|116.98|118.43|116.93|12
1626655960000|2021-07-19 00:52:40|118.48|116.98|118.49|116.99|118.5|117|118.48|116.98|8
1626655970000|2021-07-19 00:52:50|118.48|116.98|118.51|117.01|118.51|117.01|118.47|116.97|10
1626655980000|2021-07-19 00:53:00|118.52|117.02|118.54|117.04|118.57|117.07|118.52|117.02|8
1626655990000|2021-07-19 00:53:10|118.55|117.05|118.59|117.09|118.61|117.11|118.55|117.05|17
1626656000000|2021-07-19 00:53:20|118.58|117.08|118.55|117.05|118.58|117.08|118.55|117.05|8
1626656010000|2021-07-19 00:53:30|118.56|117.06|118.56|117.06|118.58|117.08|118.56|117.06|6
1626656020000|2021-07-19 00:53:40|118.57|117.07|118.6|117.1|118.6|117.1|118.56|117.06|10
1626656030000|2021-07-19 00:53:50|118.58|117.08|118.48|116.98|118.59|117.09|118.48|116.98|20
1626656040000|2021-07-19 00:54:00|118.46|116.96|118.46|116.96|118.47|116.97|118.44|116.94|12
1626656050000|2021-07-19 00:54:10|118.44|116.94|118.38|116.88|118.44|116.94|118.38|116.88|12
1626656060000|2021-07-19 00:54:20|118.39|116.89|118.46|116.96|118.46|116.96|118.39|116.89|14
1626656070000|2021-07-19 00:54:30|118.45|116.95|118.42|116.92|118.45|116.95|118.41|116.91|7
1626656080000|2021-07-19 00:54:40|118.41|116.91|118.37|116.87|118.43|116.93|118.36|116.86|16
1626656090000|2021-07-19 00:54:50|118.35|116.85|118.32|116.82|118.37|116.87|118.28|116.78|17
1626656100000|2021-07-19 00:55:00|118.33|116.83|118.35|116.85|118.37|116.87|118.32|116.82|9
1626656110000|2021-07-19 00:55:10|118.34|116.84|118.31|116.81|118.34|116.84|118.29|116.79|17
1626656120000|2021-07-19 00:55:20|118.32|116.82|118.58|117.08|118.59|117.09|118.32|116.82|19
1626656130000|2021-07-19 00:55:30|118.55|117.05|118.5|117|118.56|117.06|118.49|116.99|16
1626656140000|2021-07-19 00:55:40|118.51|117.01|118.56|117.06|118.56|117.06|118.51|117.01|10
1626656150000|2021-07-19 00:55:50|118.57|117.07|118.69|117.19|118.69|117.19|118.57|117.07|14
1626656160000|2021-07-19 00:56:00|118.68|117.18|118.56|117.06|118.68|117.18|118.53|117.03|16
1626656170000|2021-07-19 00:56:10|118.57|117.07|118.51|117.01|118.57|117.07|118.51|117.01|12
1626656180000|2021-07-19 00:56:20|118.5|117|118.47|116.97|118.51|117.01|118.47|116.97|14
1626656190000|2021-07-19 00:56:30|118.45|116.95|118.47|116.97|118.48|116.98|118.45|116.95|15
1626656200000|2021-07-19 00:56:40|118.46|116.96|118.45|116.95|118.48|116.98|118.45|116.95|12
1626656210000|2021-07-19 00:56:50|118.47|116.97|118.47|116.97|118.52|117.02|118.47|116.97|15
1626656220000|2021-07-19 00:57:00|118.46|116.96|118.34|116.84|118.47|116.97|118.34|116.84|12
1626656230000|2021-07-19 00:57:10|118.35|116.85|118.34|116.84|118.35|116.85|118.33|116.83|11
1626656240000|2021-07-19 00:57:20|118.35|116.85|118.34|116.84|118.35|116.85|118.34|116.84|10
1626656250000|2021-07-19 00:57:30|118.35|116.85|118.26|116.76|118.37|116.87|118.26|116.76|13
1626656260000|2021-07-19 00:57:40|118.28|116.78|118.22|116.72|118.28|116.78|118.14|116.64|17
1626656270000|2021-07-19 00:57:50|118.2|116.7|118.25|116.75|118.3|116.8|118.17|116.67|24
1626656280000|2021-07-19 00:58:00|118.26|116.76|118.28|116.78|118.3|116.8|118.23|116.73|9
1626656290000|2021-07-19 00:58:10|118.29|116.79|118.26|116.76|118.3|116.8|118.25|116.75|13
1626656300000|2021-07-19 00:58:20|118.27|116.77|118.21|116.71|118.27|116.77|118.2|116.7|7
1626656310000|2021-07-19 00:58:30|118.22|116.72|118.22|116.72|118.25|116.75|118.16|116.66|10
1626656320000|2021-07-19 00:58:40|118.26|116.76|118.23|116.73|118.26|116.76|118.17|116.67|8
1626656330000|2021-07-19 00:58:50|118.22|116.72|118.19|116.69|118.24|116.74|118.13|116.63|10
1626656340000|2021-07-19 00:59:00|118.2|116.7|118.12|116.62|118.21|116.71|118.12|116.62|8
1626656350000|2021-07-19 00:59:10|118.11|116.61|118.16|116.66|118.16|116.66|118.11|116.61|6
1626656360000|2021-07-19 00:59:20|118.15|116.65|118.13|116.63|118.15|116.65|118.13|116.63|2
1626656380000|2021-07-19 00:59:40|118.14|116.64|118.18|116.68|118.18|116.68|118.14|116.64|10
1626656390000|2021-07-19 00:59:50|118.19|116.69|118.22|116.72|118.24|116.74|118.19|116.69|17
1626656400000|2021-07-19 01:00:00|118.23|116.73|118.15|116.65|118.23|116.73|118.15|116.65|12
1626656410000|2021-07-19 01:00:10|118.14|116.64|118.14|116.64|118.16|116.66|118.13|116.63|11
1626656420000|2021-07-19 01:00:20|118.15|116.65|118.15|116.65|118.16|116.66|118.13|116.63|15
1626656430000|2021-07-19 01:00:30|118.14|116.64|118.14|116.64|118.17|116.67|118.08|116.58|14
1626656440000|2021-07-19 01:00:40|118.13|116.63|118.17|116.67|118.17|116.67|118.13|116.63|6
1626656450000|2021-07-19 01:00:50|118.16|116.66|118.21|116.71|118.21|116.71|118.15|116.65|7
1626656460000|2021-07-19 01:01:00|118.22|116.72|118.24|116.74|118.25|116.75|118.21|116.71|14
1626656470000|2021-07-19 01:01:10|118.25|116.75|118.26|116.76|118.27|116.77|118.24|116.74|11
1626656480000|2021-07-19 01:01:20|118.27|116.77|118.29|116.79|118.31|116.81|118.27|116.77|9
1626656490000|2021-07-19 01:01:30|118.28|116.78|118.29|116.79|118.32|116.82|118.28|116.78|14
1626656500000|2021-07-19 01:01:40|118.28|116.78|118.33|116.83|118.34|116.84|118.28|116.78|10
1626656510000|2021-07-19 01:01:50|118.34|116.84|118.33|116.83|118.34|116.84|118.32|116.82|10
1626656520000|2021-07-19 01:02:00|118.34|116.84|118.32|116.82|118.34|116.84|118.32|116.82|7
1626656530000|2021-07-19 01:02:10|118.33|116.83|118.34|116.84|118.34|116.84|118.32|116.82|3
1626656540000|2021-07-19 01:02:20|118.33|116.83|118.27|116.77|118.33|116.83|118.27|116.77|15
1626656550000|2021-07-19 01:02:30|118.28|116.78|118.29|116.79|118.3|116.8|118.28|116.78|12
1626656560000|2021-07-19 01:02:40|118.27|116.77|118.23|116.73|118.29|116.79|118.23|116.73|10
1626656570000|2021-07-19 01:02:50|118.22|116.72|118.2|116.7|118.22|116.72|118.17|116.67|7
1626656580000|2021-07-19 01:03:00|118.21|116.71|118.26|116.76|118.26|116.76|118.21|116.71|7
1626656590000|2021-07-19 01:03:10|118.25|116.75|118.28|116.78|118.3|116.8|118.25|116.75|9
1626656600000|2021-07-19 01:03:20|118.26|116.76|118.19|116.69|118.28|116.78|118.15|116.65|16
1626656610000|2021-07-19 01:03:30|118.21|116.71|118.21|116.71|118.22|116.72|118.2|116.7|11
1626656620000|2021-07-19 01:03:40|118.2|116.7|118.22|116.72|118.24|116.74|118.2|116.7|7
1626656630000|2021-07-19 01:03:50|118.23|116.73|118.21|116.71|118.24|116.74|118.21|116.71|6
1626656640000|2021-07-19 01:04:00|118.2|116.7|118.15|116.65|118.2|116.7|118.12|116.62|12
1626656650000|2021-07-19 01:04:10|118.14|116.64|118.13|116.63|118.16|116.66|118.12|116.62|11
1626656660000|2021-07-19 01:04:20|118.11|116.61|118.12|116.62|118.14|116.64|118.1|116.6|17
1626656670000|2021-07-19 01:04:30|118.14|116.64|118.12|116.62|118.14|116.64|118.11|116.61|4
1626656680000|2021-07-19 01:04:40|118.13|116.63|118.13|116.63|118.16|116.66|118.12|116.62|13
1626656690000|2021-07-19 01:04:50|118.14|116.64|118.14|116.64|118.15|116.65|118.11|116.61|17
1626656700000|2021-07-19 01:05:00|118.13|116.63|118.12|116.62|118.15|116.65|118.12|116.62|11
1626656710000|2021-07-19 01:05:10|118.11|116.61|118.1|116.6|118.11|116.61|118.07|116.57|14
1626656720000|2021-07-19 01:05:20|118.09|116.59|118.08|116.58|118.1|116.6|118.07|116.57|9
1626656730000|2021-07-19 01:05:30|118.09|116.59|117.97|116.47|118.09|116.59|117.97|116.47|22
1626656740000|2021-07-19 01:05:40|117.98|116.48|118|116.5|118.09|116.59|117.96|116.46|30
1626656750000|2021-07-19 01:05:50|117.99|116.49|117.97|116.47|118.05|116.55|117.97|116.47|21
1626656760000|2021-07-19 01:06:00|118|116.5|117.95|116.45|118.02|116.52|117.95|116.45|7
1626656770000|2021-07-19 01:06:10|117.92|116.42|117.92|116.42|117.97|116.47|117.92|116.42|20
1626656780000|2021-07-19 01:06:20|117.93|116.43|117.99|116.49|118.01|116.51|117.93|116.43|14
1626656790000|2021-07-19 01:06:30|118|116.5|118.02|116.52|118.05|116.55|118|116.5|8
1626656800000|2021-07-19 01:06:40|118.03|116.53|118.06|116.56|118.07|116.57|118.03|116.53|13
1626656810000|2021-07-19 01:06:50|118.05|116.55|118.08|116.58|118.09|116.59|118.05|116.55|11
1626656820000|2021-07-19 01:07:00|118.07|116.57|118.1|116.6|118.1|116.6|118.06|116.56|12
1626656830000|2021-07-19 01:07:10|118.12|116.62|118.08|116.58|118.12|116.62|118.08|116.58|8
1626656840000|2021-07-19 01:07:20|118.1|116.6|118.14|116.64|118.14|116.64|118.09|116.59|11
1626656850000|2021-07-19 01:07:30|118.15|116.65|118.1|116.6|118.16|116.66|118.08|116.58|18
1626656860000|2021-07-19 01:07:40|118.11|116.61|118.08|116.58|118.14|116.64|118.08|116.58|18
1626656870000|2021-07-19 01:07:50|118.09|116.59|118.08|116.58|118.1|116.6|118.08|116.58|11
1626656880000|2021-07-19 01:08:00|118.07|116.57|118.02|116.52|118.07|116.57|118|116.5|15
1626656890000|2021-07-19 01:08:10|118.04|116.54|118.03|116.53|118.05|116.55|118.01|116.51|11
1626656900000|2021-07-19 01:08:20|118.02|116.52|118.09|116.59|118.1|116.6|118.01|116.51|13
1626656910000|2021-07-19 01:08:30|118.08|116.58|118.05|116.55|118.08|116.58|118.02|116.52|8
1626656920000|2021-07-19 01:08:40|118.06|116.56|118.04|116.54|118.06|116.56|118.03|116.53|9
1626656930000|2021-07-19 01:08:50|118.05|116.55|118.05|116.55|118.06|116.56|118.05|116.55|3
1626656940000|2021-07-19 01:09:00|118.06|116.56|118.03|116.53|118.07|116.57|118.03|116.53|7
1626656950000|2021-07-19 01:09:10|118.04|116.54|118.07|116.57|118.08|116.58|118.04|116.54|10
1626656960000|2021-07-19 01:09:20|118.06|116.56|118.08|116.58|118.08|116.58|118.06|116.56|7
1626656970000|2021-07-19 01:09:30|118.07|116.57|118.08|116.58|118.09|116.59|118.06|116.56|16
1626656980000|2021-07-19 01:09:40|118.07|116.57|118.08|116.58|118.08|116.58|118.06|116.56|6
1626656990000|2021-07-19 01:09:50|118.1|116.6|118.15|116.65|118.15|116.65|118.1|116.6|10
1626657000000|2021-07-19 01:10:00|118.13|116.63|118.11|116.61|118.14|116.64|118.06|116.56|15
1626657010000|2021-07-19 01:10:10|118.1|116.6|118.12|116.62|118.12|116.62|118.09|116.59|18
1626657020000|2021-07-19 01:10:20|118.11|116.61|118.13|116.63|118.14|116.64|118.08|116.58|22
1626657030000|2021-07-19 01:10:30|118.14|116.64|118.15|116.65|118.17|116.67|118.14|116.64|10
1626657040000|2021-07-19 01:10:40|118.16|116.66|118.15|116.65|118.16|116.66|118.14|116.64|5
1626657050000|2021-07-19 01:10:50|118.16|116.66|118.25|116.75|118.25|116.75|118.16|116.66|10
1626657060000|2021-07-19 01:11:00|118.26|116.76|118.23|116.73|118.26|116.76|118.22|116.72|6
1626657070000|2021-07-19 01:11:10|118.24|116.74|118.22|116.72|118.24|116.74|118.22|116.72|7
1626657080000|2021-07-19 01:11:20|118.21|116.71|118.23|116.73|118.23|116.73|118.21|116.71|5
1626657090000|2021-07-19 01:11:30|118.22|116.72|118.23|116.73|118.24|116.74|118.22|116.72|4
1626657100000|2021-07-19 01:11:40|118.22|116.72|118.24|116.74|118.24|116.74|118.22|116.72|5
1626657110000|2021-07-19 01:11:50|118.25|116.75|118.25|116.75|118.25|116.75|118.23|116.73|9
1626657120000|2021-07-19 01:12:00|118.24|116.74|118.25|116.75|118.27|116.77|118.24|116.74|6
1626657130000|2021-07-19 01:12:10|118.23|116.73|118.23|116.73|118.25|116.75|118.22|116.72|15
1626657140000|2021-07-19 01:12:20|118.24|116.74|118.18|116.68|118.24|116.74|118.18|116.68|10
1626657150000|2021-07-19 01:12:30|118.17|116.67|118.17|116.67|118.2|116.7|118.16|116.66|11
1626657160000|2021-07-19 01:12:40|118.16|116.66|118.18|116.68|118.18|116.68|118.16|116.66|5
1626657170000|2021-07-19 01:12:50|118.21|116.71|118.23|116.73|118.25|116.75|118.21|116.71|11
1626657180000|2021-07-19 01:13:00|118.24|116.74|118.24|116.74|118.25|116.75|118.23|116.73|9
1626657190000|2021-07-19 01:13:10|118.23|116.73|118.22|116.72|118.23|116.73|118.22|116.72|4
1626657200000|2021-07-19 01:13:20|118.2|116.7|118.19|116.69|118.2|116.7|118.12|116.62|20
1626657210000|2021-07-19 01:13:30|118.18|116.68|118.2|116.7|118.2|116.7|118.18|116.68|13
1626657220000|2021-07-19 01:13:40|118.24|116.74|118.14|116.64|118.24|116.74|118.12|116.62|19
1626657230000|2021-07-19 01:13:50|118.13|116.63|118.03|116.53|118.16|116.66|118.03|116.53|18
1626657240000|2021-07-19 01:14:00|118.05|116.55|118.04|116.54|118.07|116.57|117.96|116.46|26
1626657250000|2021-07-19 01:14:10|118|116.5|118.06|116.56|118.08|116.58|118|116.5|17
1626657260000|2021-07-19 01:14:20|118.07|116.57|118.1|116.6|118.1|116.6|118.07|116.57|4
1626657270000|2021-07-19 01:14:30|118.09|116.59|118.03|116.53|118.09|116.59|118.03|116.53|12
1626657280000|2021-07-19 01:14:40|118.05|116.55|118.02|116.52|118.06|116.56|118.02|116.52|7
1626657290000|2021-07-19 01:14:50|118.03|116.53|118.06|116.56|118.06|116.56|118.03|116.53|12
1626657300000|2021-07-19 01:15:00|118.05|116.55|118.05|116.55|118.05|116.55|118.03|116.53|9
1626657310000|2021-07-19 01:15:10|118.07|116.57|118.13|116.63|118.14|116.64|118.07|116.57|10
1626657320000|2021-07-19 01:15:20|118.11|116.61|118.14|116.64|118.15|116.65|118.09|116.59|15
1626657330000|2021-07-19 01:15:30|118.15|116.65|118.11|116.61|118.16|116.66|118.11|116.61|11
1626657340000|2021-07-19 01:15:40|118.1|116.6|118.1|116.6|118.12|116.62|118.1|116.6|11
1626657350000|2021-07-19 01:15:50|118.11|116.61|118.13|116.63|118.14|116.64|118.1|116.6|9
1626657360000|2021-07-19 01:16:00|118.12|116.62|118.13|116.63|118.13|116.63|118.1|116.6|14
1626657370000|2021-07-19 01:16:10|118.12|116.62|118.11|116.61|118.12|116.62|118.1|116.6|6
1626657380000|2021-07-19 01:16:20|118.09|116.59|118.04|116.54|118.09|116.59|118.04|116.54|16
1626657390000|2021-07-19 01:16:30|118.03|116.53|118|116.5|118.06|116.56|118|116.5|9
1626657400000|2021-07-19 01:16:40|118.01|116.51|118.06|116.56|118.06|116.56|118.01|116.51|7
1626657410000|2021-07-19 01:16:50|118.05|116.55|118.06|116.56|118.06|116.56|118.04|116.54|6
1626657420000|2021-07-19 01:17:00|118.05|116.55|118.01|116.51|118.07|116.57|118.01|116.51|15
1626657430000|2021-07-19 01:17:10|118.03|116.53|118.08|116.58|118.08|116.58|118.01|116.51|9
1626657440000|2021-07-19 01:17:20|118.06|116.56|118.07|116.57|118.08|116.58|118.05|116.55|9
1626657450000|2021-07-19 01:17:30|118.09|116.59|118.09|116.59|118.11|116.61|118.07|116.57|14
1626657460000|2021-07-19 01:17:40|118.08|116.58|118.07|116.57|118.1|116.6|118.06|116.56|11
1626657470000|2021-07-19 01:17:50|118.08|116.58|118.14|116.64|118.17|116.67|118.08|116.58|13
1626657480000|2021-07-19 01:18:00|118.15|116.65|118.09|116.59|118.16|116.66|118.08|116.58|11
1626657490000|2021-07-19 01:18:10|118.08|116.58|118.13|116.63|118.16|116.66|118.07|116.57|13
1626657500000|2021-07-19 01:18:20|118.14|116.64|118.15|116.65|118.16|116.66|118.14|116.64|8
1626657510000|2021-07-19 01:18:30|118.16|116.66|118.15|116.65|118.16|116.66|118.14|116.64|4
1626657520000|2021-07-19 01:18:40|118.14|116.64|118.12|116.62|118.17|116.67|118.1|116.6|15
1626657530000|2021-07-19 01:18:50|118.13|116.63|118.1|116.6|118.13|116.63|118.1|116.6|9
1626657540000|2021-07-19 01:19:00|118.08|116.58|118.03|116.53|118.08|116.58|118.01|116.51|7
1626657550000|2021-07-19 01:19:10|118.02|116.52|118.03|116.53|118.03|116.53|118.02|116.52|4
1626657560000|2021-07-19 01:19:20|118.04|116.54|118.04|116.54|118.09|116.59|118.02|116.52|19
1626657570000|2021-07-19 01:19:30|118.03|116.53|118.03|116.53|118.04|116.54|118.03|116.53|5
1626657580000|2021-07-19 01:19:40|118.04|116.54|117.98|116.48|118.04|116.54|117.98|116.48|3
1626657590000|2021-07-19 01:19:50|117.97|116.47|117.92|116.42|117.99|116.49|117.89|116.39|19
1626657600000|2021-07-19 01:20:00|117.93|116.43|117.94|116.44|117.95|116.45|117.92|116.42|13
1626657610000|2021-07-19 01:20:10|117.93|116.43|117.91|116.41|117.93|116.43|117.89|116.39|11
1626657620000|2021-07-19 01:20:20|117.9|116.4|117.95|116.45|117.95|116.45|117.86|116.36|15
1626657630000|2021-07-19 01:20:30|117.96|116.46|117.95|116.45|117.96|116.46|117.95|116.45|2
1626657640000|2021-07-19 01:20:40|117.96|116.46|117.98|116.48|118.06|116.56|117.96|116.46|24
1626657650000|2021-07-19 01:20:50|117.96|116.46|118.04|116.54|118.04|116.54|117.96|116.46|13
1626657660000|2021-07-19 01:21:00|118.03|116.53|118.01|116.51|118.04|116.54|118|116.5|9
1626657670000|2021-07-19 01:21:10|118.02|116.52|117.99|116.49|118.04|116.54|117.99|116.49|11
1626657680000|2021-07-19 01:21:20|118|116.5|118|116.5|118.01|116.51|117.99|116.49|5
1626657690000|2021-07-19 01:21:30|117.99|116.49|118.03|116.53|118.03|116.53|117.98|116.48|7
1626657700000|2021-07-19 01:21:40|118.04|116.54|117.94|116.44|118.04|116.54|117.93|116.43|18
1626657710000|2021-07-19 01:21:50|117.93|116.43|117.99|116.49|117.99|116.49|117.86|116.36|18
1626657720000|2021-07-19 01:22:00|118.01|116.51|118|116.5|118.03|116.53|117.99|116.49|17
1626657730000|2021-07-19 01:22:10|118.01|116.51|118.03|116.53|118.03|116.53|117.99|116.49|18
1626657740000|2021-07-19 01:22:20|118.01|116.51|118.08|116.58|118.09|116.59|118.01|116.51|9
1626657750000|2021-07-19 01:22:30|118.09|116.59|118.13|116.63|118.13|116.63|118.09|116.59|12
1626657760000|2021-07-19 01:22:40|118.12|116.62|118.22|116.72|118.23|116.73|118.12|116.62|13
1626657770000|2021-07-19 01:22:50|118.23|116.73|118.28|116.78|118.28|116.78|118.23|116.73|13
1626657780000|2021-07-19 01:23:00|118.27|116.77|118.23|116.73|118.29|116.79|118.23|116.73|11
1626657790000|2021-07-19 01:23:10|118.24|116.74|118.21|116.71|118.25|116.75|118.21|116.71|13
1626657800000|2021-07-19 01:23:20|118.2|116.7|118.12|116.62|118.2|116.7|118.08|116.58|17
1626657810000|2021-07-19 01:23:30|118.11|116.61|118.1|116.6|118.15|116.65|118.09|116.59|18
1626657820000|2021-07-19 01:23:40|118.11|116.61|118.12|116.62|118.13|116.63|118.11|116.61|8
1626657830000|2021-07-19 01:23:50|118.13|116.63|118.13|116.63|118.16|116.66|118.12|116.62|16
1626657840000|2021-07-19 01:24:00|118.12|116.62|118.1|116.6|118.12|116.62|118.07|116.57|12
1626657850000|2021-07-19 01:24:10|118.08|116.58|118.09|116.59|118.11|116.61|118.07|116.57|11
1626657860000|2021-07-19 01:24:20|118.1|116.6|118.08|116.58|118.1|116.6|118.08|116.58|6
1626657870000|2021-07-19 01:24:30|118.09|116.59|118.1|116.6|118.11|116.61|118.09|116.59|10
1626657880000|2021-07-19 01:24:40|118.09|116.59|117.97|116.47|118.09|116.59|117.96|116.46|11
1626657890000|2021-07-19 01:24:50|118|116.5|118.01|116.51|118.02|116.52|118|116.5|8
1626657900000|2021-07-19 01:25:00|118|116.5|118.05|116.55|118.06|116.56|118|116.5|11
1626657910000|2021-07-19 01:25:10|118.08|116.58|118.07|116.57|118.1|116.6|118.06|116.56|14
1626657920000|2021-07-19 01:25:20|118.08|116.58|118.08|116.58|118.09|116.59|118.07|116.57|8
1626657930000|2021-07-19 01:25:30|118.09|116.59|118.04|116.54|118.12|116.62|118.04|116.54|11
1626657940000|2021-07-19 01:25:40|118.07|116.57|118.06|116.56|118.07|116.57|118.03|116.53|17
1626657950000|2021-07-19 01:25:50|118.07|116.57|118.08|116.58|118.08|116.58|118.06|116.56|10
1626657960000|2021-07-19 01:26:00|118.09|116.59|118.2|116.7|118.2|116.7|118.09|116.59|14
1626657970000|2021-07-19 01:26:10|118.22|116.72|118.21|116.71|118.23|116.73|118.16|116.66|15
1626657980000|2021-07-19 01:26:20|118.2|116.7|118.14|116.64|118.2|116.7|118.12|116.62|13
1626657990000|2021-07-19 01:26:30|118.15|116.65|118.18|116.68|118.18|116.68|118.15|116.65|13
1626658000000|2021-07-19 01:26:40|118.17|116.67|118.21|116.71|118.21|116.71|118.16|116.66|7
1626658010000|2021-07-19 01:26:50|118.22|116.72|118.3|116.8|118.3|116.8|118.21|116.71|13
1626658020000|2021-07-19 01:27:00|118.27|116.77|118.24|116.74|118.27|116.77|118.23|116.73|13
1626658030000|2021-07-19 01:27:10|118.19|116.69|118.26|116.76|118.26|116.76|118.19|116.69|5
1626658040000|2021-07-19 01:27:20|118.24|116.74|118.19|116.69|118.24|116.74|118.16|116.66|14
1626658050000|2021-07-19 01:27:30|118.18|116.68|118.2|116.7|118.22|116.72|118.18|116.68|17
1626658060000|2021-07-19 01:27:40|118.19|116.69|118.21|116.71|118.23|116.73|118.19|116.69|9
1626658070000|2021-07-19 01:27:50|118.2|116.7|118.2|116.7|118.22|116.72|118.19|116.69|11
1626658080000|2021-07-19 01:28:00|118.19|116.69|118.17|116.67|118.2|116.7|118.17|116.67|9
1626658090000|2021-07-19 01:28:10|118.18|116.68|118.18|116.68|118.19|116.69|118.17|116.67|6
1626658100000|2021-07-19 01:28:20|118.19|116.69|118.25|116.75|118.26|116.76|118.19|116.69|15
1626658110000|2021-07-19 01:28:30|118.24|116.74|118.22|116.72|118.25|116.75|118.22|116.72|7
1626658120000|2021-07-19 01:28:40|118.23|116.73|118.22|116.72|118.23|116.73|118.22|116.72|2
1626658130000|2021-07-19 01:28:50|118.23|116.73|118.18|116.68|118.23|116.73|118.18|116.68|6
1626658140000|2021-07-19 01:29:00|118.19|116.69|118.21|116.71|118.21|116.71|118.19|116.69|6
1626658150000|2021-07-19 01:29:10|118.2|116.7|118.2|116.7|118.2|116.7|118.18|116.68|9
1626658160000|2021-07-19 01:29:20|118.19|116.69|118.25|116.75|118.25|116.75|118.19|116.69|8
1626658170000|2021-07-19 01:29:30|118.26|116.76|118.26|116.76|118.27|116.77|118.25|116.75|7
1626658180000|2021-07-19 01:29:40|118.25|116.75|118.25|116.75|118.26|116.76|118.25|116.75|5
1626658190000|2021-07-19 01:29:50|118.24|116.74|118.29|116.79|118.29|116.79|118.24|116.74|8
1626658200000|2021-07-19 01:30:00|118.28|116.78|118.26|116.76|118.28|116.78|118.25|116.75|11
1626658210000|2021-07-19 01:30:10|118.25|116.75|118.22|116.72|118.25|116.75|118.22|116.72|3
1626658220000|2021-07-19 01:30:20|118.21|116.71|118.22|116.72|118.22|116.72|118.21|116.71|4
1626658230000|2021-07-19 01:30:30|118.21|116.71|118.24|116.74|118.27|116.77|118.21|116.71|11
1626658240000|2021-07-19 01:30:40|118.25|116.75|118.25|116.75|118.25|116.75|118.25|116.75|1
1626658250000|2021-07-19 01:30:50|118.24|116.74|118.26|116.76|118.26|116.76|118.24|116.74|5
1626658260000|2021-07-19 01:31:00|118.25|116.75|118.23|116.73|118.25|116.75|118.23|116.73|5
1626658270000|2021-07-19 01:31:10|118.22|116.72|118.15|116.65|118.22|116.72|118.13|116.63|10
1626658280000|2021-07-19 01:31:20|118.16|116.66|118.12|116.62|118.17|116.67|118.1|116.6|16
1626658290000|2021-07-19 01:31:30|118.1|116.6|118.1|116.6|118.16|116.66|118.09|116.59|13
1626658300000|2021-07-19 01:31:40|118.12|116.62|118.09|116.59|118.13|116.63|118.09|116.59|6
1626658310000|2021-07-19 01:31:50|118.1|116.6|118.12|116.62|118.13|116.63|118.1|116.6|19
1626658320000|2021-07-19 01:32:00|118.1|116.6|118.11|116.61|118.13|116.63|118.1|116.6|11
1626658330000|2021-07-19 01:32:10|118.12|116.62|118.09|116.59|118.13|116.63|118.08|116.58|13
1626658340000|2021-07-19 01:32:20|118.08|116.58|118.08|116.58|118.1|116.6|118.08|116.58|9
1626658350000|2021-07-19 01:32:30|118.1|116.6|118.1|116.6|118.11|116.61|118.08|116.58|10
1626658360000|2021-07-19 01:32:40|118.11|116.61|118.13|116.63|118.13|116.63|118.1|116.6|5
1626658370000|2021-07-19 01:32:50|118.14|116.64|118.11|116.61|118.15|116.65|118.11|116.61|4
1626658380000|2021-07-19 01:33:00|118.12|116.62|118.14|116.64|118.14|116.64|118.11|116.61|9
1626658390000|2021-07-19 01:33:10|118.13|116.63|118.14|116.64|118.15|116.65|118.13|116.63|8
1626658400000|2021-07-19 01:33:20|118.16|116.66|118.15|116.65|118.16|116.66|118.15|116.65|2
1626658410000|2021-07-19 01:33:30|118.14|116.64|118.18|116.68|118.18|116.68|118.13|116.63|6
1626658420000|2021-07-19 01:33:40|118.19|116.69|118.22|116.72|118.22|116.72|118.19|116.69|9
1626658430000|2021-07-19 01:33:50|118.23|116.73|118.23|116.73|118.23|116.73|118.21|116.71|7
1626658440000|2021-07-19 01:34:00|118.22|116.72|118.19|116.69|118.23|116.73|118.19|116.69|8
1626658450000|2021-07-19 01:34:10|118.18|116.68|118.2|116.7|118.21|116.71|118.18|116.68|9
1626658460000|2021-07-19 01:34:20|118.21|116.71|118.21|116.71|118.21|116.71|118.2|116.7|3
1626658470000|2021-07-19 01:34:30|118.2|116.7|118.21|116.71|118.21|116.71|118.2|116.7|2
1626658480000|2021-07-19 01:34:40|118.22|116.72|118.2|116.7|118.22|116.72|118.2|116.7|5
1626658490000|2021-07-19 01:34:50|118.21|116.71|118.23|116.73|118.24|116.74|118.21|116.71|4
1626658510000|2021-07-19 01:35:10|118.22|116.72|118.23|116.73|118.23|116.73|118.22|116.72|4
1626658520000|2021-07-19 01:35:20|118.24|116.74|118.15|116.65|118.24|116.74|118.15|116.65|11
1626658530000|2021-07-19 01:35:30|118.17|116.67|118.17|116.67|118.18|116.68|118.16|116.66|11
1626658540000|2021-07-19 01:35:40|118.18|116.68|118.2|116.7|118.21|116.71|118.18|116.68|6
1626658550000|2021-07-19 01:35:50|118.19|116.69|118.2|116.7|118.2|116.7|118.19|116.69|4
1626658560000|2021-07-19 01:36:00|118.21|116.71|118.23|116.73|118.23|116.73|118.19|116.69|8
1626658570000|2021-07-19 01:36:10|118.24|116.74|118.29|116.79|118.29|116.79|118.23|116.73|8
1626658580000|2021-07-19 01:36:20|118.27|116.77|118.27|116.77|118.27|116.77|118.27|116.77|1
1626658590000|2021-07-19 01:36:30|118.24|116.74|118.24|116.74|118.24|116.74|118.24|116.74|1
1626658600000|2021-07-19 01:36:40|118.25|116.75|118.3|116.8|118.3|116.8|118.25|116.75|5
1626658610000|2021-07-19 01:36:50|118.29|116.79|118.33|116.83|118.33|116.83|118.29|116.79|9
1626658620000|2021-07-19 01:37:00|118.32|116.82|118.33|116.83|118.33|116.83|118.32|116.82|4
1626658630000|2021-07-19 01:37:10|118.32|116.82|118.32|116.82|118.33|116.83|118.31|116.81|11
1626658640000|2021-07-19 01:37:20|118.31|116.81|118.31|116.81|118.32|116.82|118.3|116.8|7
1626658650000|2021-07-19 01:37:30|118.32|116.82|118.31|116.81|118.32|116.82|118.3|116.8|7
1626658660000|2021-07-19 01:37:40|118.3|116.8|118.31|116.81|118.31|116.81|118.3|116.8|6
1626658670000|2021-07-19 01:37:50|118.3|116.8|118.32|116.82|118.32|116.82|118.3|116.8|2
1626658680000|2021-07-19 01:38:00|118.31|116.81|118.35|116.85|118.35|116.85|118.31|116.81|6
1626658690000|2021-07-19 01:38:10|118.36|116.86|118.42|116.92|118.42|116.92|118.34|116.84|15
1626658700000|2021-07-19 01:38:20|118.41|116.91|118.41|116.91|118.42|116.92|118.41|116.91|7
1626658710000|2021-07-19 01:38:30|118.42|116.92|118.4|116.9|118.42|116.92|118.37|116.87|11
1626658720000|2021-07-19 01:38:40|118.39|116.89|118.4|116.9|118.41|116.91|118.39|116.89|8
1626658730000|2021-07-19 01:38:50|118.39|116.89|118.37|116.87|118.4|116.9|118.37|116.87|5
1626658740000|2021-07-19 01:39:00|118.36|116.86|118.37|116.87|118.37|116.87|118.36|116.86|2
1626658760000|2021-07-19 01:39:20|118.36|116.86|118.35|116.85|118.37|116.87|118.34|116.84|8
1626658770000|2021-07-19 01:39:30|118.32|116.82|118.3|116.8|118.33|116.83|118.3|116.8|7
1626658780000|2021-07-19 01:39:40|118.31|116.81|118.31|116.81|118.31|116.81|118.3|116.8|3
1626658790000|2021-07-19 01:39:50|118.3|116.8|118.29|116.79|118.3|116.8|118.28|116.78|4
1626658800000|2021-07-19 01:40:00|118.3|116.8|118.3|116.8|118.3|116.8|118.29|116.79|5
1626658810000|2021-07-19 01:40:10|118.29|116.79|118.3|116.8|118.3|116.8|118.29|116.79|8
1626658820000|2021-07-19 01:40:20|118.29|116.79|118.38|116.88|118.39|116.89|118.29|116.79|16
1626658830000|2021-07-19 01:40:30|118.39|116.89|118.38|116.88|118.39|116.89|118.38|116.88|4
1626658840000|2021-07-19 01:40:40|118.39|116.89|118.58|117.08|118.58|117.08|118.39|116.89|10
1626658850000|2021-07-19 01:40:50|118.59|117.09|118.71|117.21|118.71|117.21|118.59|117.09|15
1626658860000|2021-07-19 01:41:00|118.72|117.22|118.62|117.12|118.72|117.22|118.62|117.12|12
1626658870000|2021-07-19 01:41:10|118.61|117.11|118.7|117.2|118.72|117.22|118.61|117.11|20
1626658880000|2021-07-19 01:41:20|118.71|117.21|118.72|117.22|118.72|117.22|118.69|117.19|9
1626658890000|2021-07-19 01:41:30|118.73|117.23|118.76|117.26|118.76|117.26|118.73|117.23|6
1626658900000|2021-07-19 01:41:40|118.75|117.25|118.77|117.27|118.77|117.27|118.74|117.24|5
1626658910000|2021-07-19 01:41:50|118.76|117.26|118.83|117.33|118.83|117.33|118.76|117.26|10
1626658920000|2021-07-19 01:42:00|118.81|117.31|118.87|117.37|118.87|117.37|118.81|117.31|10
1626658930000|2021-07-19 01:42:10|118.88|117.38|118.89|117.39|118.91|117.41|118.88|117.38|5
1626658940000|2021-07-19 01:42:20|118.9|117.4|118.91|117.41|118.91|117.41|118.9|117.4|6
1626658950000|2021-07-19 01:42:30|118.9|117.4|118.93|117.43|118.93|117.43|118.9|117.4|4
1626658960000|2021-07-19 01:42:40|118.94|117.44|119|117.5|119|117.5|118.94|117.44|6
1626658970000|2021-07-19 01:42:50|119.02|117.52|119.05|117.55|119.1|117.6|119.02|117.52|13
1626658980000|2021-07-19 01:43:00|119.03|117.53|119|117.5|119.03|117.53|118.99|117.49|13
1626658990000|2021-07-19 01:43:10|119.01|117.51|118.97|117.47|119.01|117.51|118.96|117.46|9
1626659000000|2021-07-19 01:43:20|118.98|117.48|119.02|117.52|119.02|117.52|118.97|117.47|6
1626659010000|2021-07-19 01:43:30|119.01|117.51|119.05|117.55|119.06|117.56|119.01|117.51|11
1626659020000|2021-07-19 01:43:40|119.04|117.54|118.94|117.44|119.07|117.57|118.91|117.41|19
1626659030000|2021-07-19 01:43:50|118.93|117.43|118.96|117.46|118.98|117.48|118.92|117.42|14
1626659040000|2021-07-19 01:44:00|118.95|117.45|118.95|117.45|118.96|117.46|118.92|117.42|9
1626659050000|2021-07-19 01:44:10|118.96|117.46|119|117.5|119|117.5|118.95|117.45|14
1626659060000|2021-07-19 01:44:20|118.99|117.49|118.97|117.47|118.99|117.49|118.96|117.46|8
1626659070000|2021-07-19 01:44:30|118.98|117.48|118.97|117.47|118.99|117.49|118.96|117.46|10
1626659080000|2021-07-19 01:44:40|118.96|117.46|118.92|117.42|118.96|117.46|118.92|117.42|17
1626659090000|2021-07-19 01:44:50|118.91|117.41|118.9|117.4|118.92|117.42|118.86|117.36|14
1626659100000|2021-07-19 01:45:00|118.91|117.41|118.89|117.39|118.91|117.41|118.87|117.37|7
1626659110000|2021-07-19 01:45:10|118.88|117.38|118.84|117.34|118.88|117.38|118.84|117.34|16
1626659120000|2021-07-19 01:45:20|118.85|117.35|118.85|117.35|118.86|117.36|118.85|117.35|7
1626659130000|2021-07-19 01:45:30|118.86|117.36|118.86|117.36|118.87|117.37|118.85|117.35|5
1626659140000|2021-07-19 01:45:40|118.88|117.38|118.87|117.37|118.88|117.38|118.86|117.36|14
1626659150000|2021-07-19 01:45:50|118.88|117.38|118.95|117.45|118.95|117.45|118.88|117.38|10
1626659160000|2021-07-19 01:46:00|118.96|117.46|118.97|117.47|118.99|117.49|118.92|117.42|11
1626659170000|2021-07-19 01:46:10|118.96|117.46|118.99|117.49|118.99|117.49|118.94|117.44|10
1626659180000|2021-07-19 01:46:20|119|117.5|118.96|117.46|119|117.5|118.92|117.42|9
1626659190000|2021-07-19 01:46:30|118.97|117.47|118.97|117.47|119.01|117.51|118.96|117.46|12
1626659200000|2021-07-19 01:46:40|118.98|117.48|118.93|117.43|118.98|117.48|118.93|117.43|7
1626659210000|2021-07-19 01:46:50|118.92|117.42|118.93|117.43|118.94|117.44|118.92|117.42|8
1626659220000|2021-07-19 01:47:00|118.92|117.42|118.91|117.41|118.92|117.42|118.91|117.41|2
1626659230000|2021-07-19 01:47:10|118.92|117.42|118.92|117.42|118.93|117.43|118.91|117.41|11
1626659240000|2021-07-19 01:47:20|118.93|117.43|118.92|117.42|118.93|117.43|118.91|117.41|6
1626659250000|2021-07-19 01:47:30|118.91|117.41|118.91|117.41|118.91|117.41|118.91|117.41|1
1626659260000|2021-07-19 01:47:40|118.9|117.4|118.9|117.4|118.91|117.41|118.9|117.4|5
1626659270000|2021-07-19 01:47:50|118.91|117.41|118.9|117.4|118.91|117.41|118.9|117.4|4
1626659300000|2021-07-19 01:48:20|118.92|117.42|118.93|117.43|118.93|117.43|118.92|117.42|4
1626659310000|2021-07-19 01:48:30|118.92|117.42|118.91|117.41|118.93|117.43|118.91|117.41|4
1626659320000|2021-07-19 01:48:40|118.93|117.43|118.92|117.42|118.93|117.43|118.92|117.42|6
1626659330000|2021-07-19 01:48:50|118.93|117.43|118.91|117.41|118.93|117.43|118.91|117.41|7
1626659340000|2021-07-19 01:49:00|118.9|117.4|118.91|117.41|118.92|117.42|118.9|117.4|3
1626659350000|2021-07-19 01:49:10|118.92|117.42|118.82|117.32|118.92|117.42|118.82|117.32|11
1626659360000|2021-07-19 01:49:20|118.83|117.33|118.79|117.29|118.83|117.33|118.77|117.27|12
1626659370000|2021-07-19 01:49:30|118.8|117.3|118.76|117.26|118.82|117.32|118.7|117.2|21
1626659380000|2021-07-19 01:49:40|118.75|117.25|118.72|117.22|118.77|117.27|118.7|117.2|13
1626659390000|2021-07-19 01:49:50|118.73|117.23|118.74|117.24|118.75|117.25|118.73|117.23|7
1626659400000|2021-07-19 01:50:00|118.75|117.25|118.76|117.26|118.77|117.27|118.74|117.24|8
1626659410000|2021-07-19 01:50:10|118.75|117.25|118.76|117.26|118.76|117.26|118.75|117.25|6
1626659420000|2021-07-19 01:50:20|118.8|117.3|118.8|117.3|118.8|117.3|118.8|117.3|1
1626659430000|2021-07-19 01:50:30|118.77|117.27|118.84|117.34|118.84|117.34|118.77|117.27|9
1626659440000|2021-07-19 01:50:40|118.83|117.33|118.83|117.33|118.84|117.34|118.81|117.31|8
1626659450000|2021-07-19 01:50:50|118.82|117.32|118.83|117.33|118.83|117.33|118.8|117.3|6
1626659460000|2021-07-19 01:51:00|118.82|117.32|118.8|117.3|118.82|117.32|118.79|117.29|12
1626659470000|2021-07-19 01:51:10|118.81|117.31|118.8|117.3|118.81|117.31|118.8|117.3|10
1626659480000|2021-07-19 01:51:20|118.79|117.29|118.72|117.22|118.79|117.29|118.71|117.21|15
1626659490000|2021-07-19 01:51:30|118.73|117.23|118.72|117.22|118.74|117.24|118.71|117.21|11
1626659500000|2021-07-19 01:51:40|118.71|117.21|118.65|117.15|118.78|117.28|118.65|117.15|12
1626659510000|2021-07-19 01:51:50|118.64|117.14|118.66|117.16|118.66|117.16|118.64|117.14|8
1626659520000|2021-07-19 01:52:00|118.65|117.15|118.64|117.14|118.67|117.17|118.64|117.14|7
1626659530000|2021-07-19 01:52:10|118.65|117.15|118.63|117.13|118.65|117.15|118.63|117.13|7
1626659540000|2021-07-19 01:52:20|118.67|117.17|118.69|117.19|118.69|117.19|118.63|117.13|11
1626659550000|2021-07-19 01:52:30|118.68|117.18|118.69|117.19|118.69|117.19|118.68|117.18|2
1626659560000|2021-07-19 01:52:40|118.68|117.18|118.67|117.17|118.69|117.19|118.67|117.17|8
1626659570000|2021-07-19 01:52:50|118.68|117.18|118.67|117.17|118.69|117.19|118.67|117.17|8
1626659580000|2021-07-19 01:53:00|118.63|117.13|118.65|117.15|118.65|117.15|118.61|117.11|6
1626659590000|2021-07-19 01:53:10|118.64|117.14|118.58|117.08|118.64|117.14|118.57|117.07|10
1626659600000|2021-07-19 01:53:20|118.59|117.09|118.6|117.1|118.6|117.1|118.57|117.07|5
1626659610000|2021-07-19 01:53:30|118.58|117.08|118.58|117.08|118.6|117.1|118.56|117.06|7
1626659620000|2021-07-19 01:53:40|118.53|117.03|118.53|117.03|118.54|117.04|118.53|117.03|3
1626659630000|2021-07-19 01:53:50|118.54|117.04|118.52|117.02|118.54|117.04|118.51|117.01|7
1626659640000|2021-07-19 01:54:00|118.51|117.01|118.53|117.03|118.54|117.04|118.48|116.98|10
1626659650000|2021-07-19 01:54:10|118.52|117.02|118.52|117.02|118.54|117.04|118.51|117.01|6
1626659660000|2021-07-19 01:54:20|118.51|117.01|118.54|117.04|118.6|117.1|118.51|117.01|17
1626659670000|2021-07-19 01:54:30|118.55|117.05|118.54|117.04|118.56|117.06|118.53|117.03|10
1626659680000|2021-07-19 01:54:40|118.53|117.03|118.56|117.06|118.56|117.06|118.53|117.03|8
1626659690000|2021-07-19 01:54:50|118.53|117.03|118.49|116.99|118.53|117.03|118.48|116.98|11
1626659700000|2021-07-19 01:55:00|118.48|116.98|118.44|116.94|118.48|116.98|118.44|116.94|7
1626659710000|2021-07-19 01:55:10|118.46|116.96|118.43|116.93|118.47|116.97|118.43|116.93|7
1626659720000|2021-07-19 01:55:20|118.44|116.94|118.4|116.9|118.44|116.94|118.39|116.89|8
1626659730000|2021-07-19 01:55:30|118.41|116.91|118.4|116.9|118.43|116.93|118.4|116.9|5
1626659740000|2021-07-19 01:55:40|118.41|116.91|118.4|116.9|118.49|116.99|118.4|116.9|12
1626659750000|2021-07-19 01:55:50|118.41|116.91|118.41|116.91|118.41|116.91|118.41|116.91|1
1626659760000|2021-07-19 01:56:00|118.44|116.94|118.45|116.95|118.46|116.96|118.44|116.94|4
1626659770000|2021-07-19 01:56:10|118.46|116.96|118.54|117.04|118.54|117.04|118.46|116.96|12
1626659780000|2021-07-19 01:56:20|118.53|117.03|118.5|117|118.53|117.03|118.5|117|8
1626659790000|2021-07-19 01:56:30|118.51|117.01|118.48|116.98|118.51|117.01|118.47|116.97|6
1626659800000|2021-07-19 01:56:40|118.49|116.99|118.49|116.99|118.5|117|118.49|116.99|7
1626659810000|2021-07-19 01:56:50|118.5|117|118.5|117|118.5|117|118.49|116.99|3
1626659820000|2021-07-19 01:57:00|118.49|116.99|118.48|116.98|118.51|117.01|118.48|116.98|8
1626659830000|2021-07-19 01:57:10|118.49|116.99|118.44|116.94|118.5|117|118.44|116.94|6
1626659840000|2021-07-19 01:57:20|118.45|116.95|118.48|116.98|118.49|116.99|118.45|116.95|8
1626659850000|2021-07-19 01:57:30|118.49|116.99|118.48|116.98|118.49|116.99|118.48|116.98|4
1626659860000|2021-07-19 01:57:40|118.49|116.99|118.49|116.99|118.49|116.99|118.48|116.98|5
1626659870000|2021-07-19 01:57:50|118.5|117|118.57|117.07|118.57|117.07|118.49|116.99|12
1626659880000|2021-07-19 01:58:00|118.56|117.06|118.45|116.95|118.56|117.06|118.45|116.95|16
1626659890000|2021-07-19 01:58:10|118.44|116.94|118.44|116.94|118.47|116.97|118.44|116.94|8
1626659900000|2021-07-19 01:58:20|118.45|116.95|118.45|116.95|118.47|116.97|118.44|116.94|7
1626659910000|2021-07-19 01:58:30|118.46|116.96|118.46|116.96|118.46|116.96|118.44|116.94|5
1626659920000|2021-07-19 01:58:40|118.45|116.95|118.46|116.96|118.47|116.97|118.44|116.94|8
1626659930000|2021-07-19 01:58:50|118.47|116.97|118.48|116.98|118.49|116.99|118.46|116.96|10
1626659940000|2021-07-19 01:59:00|118.49|116.99|118.51|117.01|118.51|117.01|118.47|116.97|5
1626659950000|2021-07-19 01:59:10|118.5|117|118.49|116.99|118.5|117|118.48|116.98|8
1626659960000|2021-07-19 01:59:20|118.51|117.01|118.51|117.01|118.52|117.02|118.5|117|7
1626659970000|2021-07-19 01:59:30|118.52|117.02|118.54|117.04|118.54|117.04|118.52|117.02|5
1626659980000|2021-07-19 01:59:40|118.55|117.05|118.53|117.03|118.55|117.05|118.53|117.03|7
1626659990000|2021-07-19 01:59:50|118.54|117.04|118.52|117.02|118.54|117.04|118.52|117.02|3
1626660000000|2021-07-19 02:00:00|118.53|117.03|118.47|116.97|118.54|117.04|118.47|116.97|11
1626660010000|2021-07-19 02:00:10|118.48|116.98|118.5|117|118.5|117|118.48|116.98|13
1626660020000|2021-07-19 02:00:20|118.51|117.01|118.44|116.94|118.51|117.01|118.44|116.94|7
1626660030000|2021-07-19 02:00:30|118.45|116.95|118.43|116.93|118.45|116.95|118.43|116.93|9
1626660040000|2021-07-19 02:00:40|118.44|116.94|118.43|116.93|118.44|116.94|118.43|116.93|8
1626660050000|2021-07-19 02:00:50|118.41|116.91|118.46|116.96|118.46|116.96|118.41|116.91|5
1626660060000|2021-07-19 02:01:00|118.45|116.95|118.45|116.95|118.46|116.96|118.43|116.93|11
1626660070000|2021-07-19 02:01:10|118.46|116.96|118.5|117|118.51|117.01|118.46|116.96|8
1626660080000|2021-07-19 02:01:20|118.51|117.01|118.54|117.04|118.54|117.04|118.5|117|5
1626660090000|2021-07-19 02:01:30|118.55|117.05|118.59|117.09|118.59|117.09|118.55|117.05|8
1626660100000|2021-07-19 02:01:40|118.6|117.1|118.65|117.15|118.66|117.16|118.59|117.09|10
1626660110000|2021-07-19 02:01:50|118.66|117.16|118.68|117.18|118.68|117.18|118.66|117.16|3
1626660120000|2021-07-19 02:02:00|118.67|117.17|118.69|117.19|118.7|117.2|118.66|117.16|13
1626660130000|2021-07-19 02:02:10|118.7|117.2|118.73|117.23|118.74|117.24|118.7|117.2|9
1626660140000|2021-07-19 02:02:20|118.74|117.24|118.75|117.25|118.76|117.26|118.73|117.23|10
1626660150000|2021-07-19 02:02:30|118.79|117.29|118.8|117.3|118.8|117.3|118.75|117.25|6
1626660160000|2021-07-19 02:02:40|118.81|117.31|118.84|117.34|118.85|117.35|118.81|117.31|8
1626660170000|2021-07-19 02:02:50|118.85|117.35|118.85|117.35|118.86|117.36|118.85|117.35|3
1626660180000|2021-07-19 02:03:00|118.84|117.34|118.84|117.34|118.84|117.34|118.83|117.33|5
1626660190000|2021-07-19 02:03:10|118.83|117.33|118.92|117.42|118.93|117.43|118.83|117.33|12
1626660200000|2021-07-19 02:03:20|118.91|117.41|118.93|117.43|118.93|117.43|118.91|117.41|11
1626660210000|2021-07-19 02:03:30|118.92|117.42|118.92|117.42|118.93|117.43|118.87|117.37|10
1626660220000|2021-07-19 02:03:40|118.93|117.43|118.94|117.44|118.94|117.44|118.92|117.42|5
1626660230000|2021-07-19 02:03:50|118.95|117.45|118.98|117.48|118.99|117.49|118.95|117.45|10
1626660240000|2021-07-19 02:04:00|118.97|117.47|118.94|117.44|118.99|117.49|118.93|117.43|12
1626660250000|2021-07-19 02:04:10|118.95|117.45|119.01|117.51|119.01|117.51|118.91|117.41|16
1626660260000|2021-07-19 02:04:20|119|117.5|119|117.5|119.02|117.52|118.99|117.49|7
1626660270000|2021-07-19 02:04:30|119.01|117.51|119.07|117.57|119.07|117.57|119|117.5|7
1626660280000|2021-07-19 02:04:40|119.06|117.56|119.08|117.58|119.09|117.59|119.06|117.56|7
1626660290000|2021-07-19 02:04:50|119.1|117.6|119.08|117.58|119.1|117.6|119.06|117.56|3
1626660300000|2021-07-19 02:05:00|119.07|117.57|119.08|117.58|119.08|117.58|119.06|117.56|4
1626660310000|2021-07-19 02:05:10|119.09|117.59|119.14|117.64|119.14|117.64|119.09|117.59|6
1626660320000|2021-07-19 02:05:20|119.15|117.65|119.16|117.66|119.17|117.67|119.14|117.64|11
1626660330000|2021-07-19 02:05:30|119.15|117.65|119.16|117.66|119.17|117.67|119.15|117.65|10
1626660340000|2021-07-19 02:05:40|119.15|117.65|119.1|117.6|119.15|117.65|119.1|117.6|9
1626660350000|2021-07-19 02:05:50|119.11|117.61|119.1|117.6|119.11|117.61|119.09|117.59|9
1626660360000|2021-07-19 02:06:00|119.09|117.59|119.09|117.59|119.1|117.6|119.09|117.59|3
1626660370000|2021-07-19 02:06:10|119.12|117.62|119.15|117.65|119.17|117.67|119.11|117.61|12
1626660380000|2021-07-19 02:06:20|119.14|117.64|119.13|117.63|119.16|117.66|119.12|117.62|11
1626660390000|2021-07-19 02:06:30|119.14|117.64|119.12|117.62|119.14|117.64|119.11|117.61|12
1626660400000|2021-07-19 02:06:40|119.13|117.63|119.12|117.62|119.14|117.64|119.11|117.61|9
1626660410000|2021-07-19 02:06:50|119.11|117.61|119.13|117.63|119.13|117.63|119.11|117.61|7
1626660420000|2021-07-19 02:07:00|119.12|117.62|119.15|117.65|119.15|117.65|119.12|117.62|12
1626660430000|2021-07-19 02:07:10|119.14|117.64|119.13|117.63|119.14|117.64|119.13|117.63|6
1626660440000|2021-07-19 02:07:20|119.12|117.62|119.14|117.64|119.14|117.64|119.1|117.6|8
1626660450000|2021-07-19 02:07:30|119.15|117.65|119.14|117.64|119.15|117.65|119.14|117.64|6
1626660460000|2021-07-19 02:07:40|119.15|117.65|119.16|117.66|119.16|117.66|119.14|117.64|8
1626660470000|2021-07-19 02:07:50|119.15|117.65|119.15|117.65|119.17|117.67|119.15|117.65|7
1626660480000|2021-07-19 02:08:00|119.16|117.66|119.17|117.67|119.17|117.67|119.15|117.65|6
1626660490000|2021-07-19 02:08:10|119.16|117.66|119.13|117.63|119.17|117.67|119.13|117.63|8
1626660500000|2021-07-19 02:08:20|119.14|117.64|119.15|117.65|119.17|117.67|119.13|117.63|15
1626660510000|2021-07-19 02:08:30|119.14|117.64|119.14|117.64|119.15|117.65|119.13|117.63|9
1626660520000|2021-07-19 02:08:40|119.13|117.63|119.13|117.63|119.14|117.64|119.13|117.63|3
1626660530000|2021-07-19 02:08:50|119.15|117.65|119.1|117.6|119.15|117.65|119.1|117.6|5
1626660540000|2021-07-19 02:09:00|119.11|117.61|119.14|117.64|119.16|117.66|119.11|117.61|7
1626660550000|2021-07-19 02:09:10|119.15|117.65|119.15|117.65|119.16|117.66|119.14|117.64|7
1626660560000|2021-07-19 02:09:20|119.16|117.66|119.16|117.66|119.17|117.67|119.11|117.61|12
1626660570000|2021-07-19 02:09:30|119.15|117.65|119.15|117.65|119.16|117.66|119.14|117.64|7
1626660580000|2021-07-19 02:09:40|119.14|117.64|119.18|117.68|119.18|117.68|119.14|117.64|7
1626660590000|2021-07-19 02:09:50|119.17|117.67|119.16|117.66|119.18|117.68|119.15|117.65|6
1626660600000|2021-07-19 02:10:00|119.14|117.64|119.18|117.68|119.18|117.68|119.14|117.64|9
1626660610000|2021-07-19 02:10:10|119.19|117.69|119.22|117.72|119.24|117.74|119.19|117.69|12
1626660620000|2021-07-19 02:10:20|119.23|117.73|119.23|117.73|119.23|117.73|119.22|117.72|3
1626660630000|2021-07-19 02:10:30|119.25|117.75|119.2|117.7|119.25|117.75|119.2|117.7|5
1626660640000|2021-07-19 02:10:40|119.21|117.71|119.2|117.7|119.22|117.72|119.2|117.7|9
1626660650000|2021-07-19 02:10:50|119.21|117.71|119.23|117.73|119.23|117.73|119.21|117.71|5
1626660660000|2021-07-19 02:11:00|119.22|117.72|119.23|117.73|119.23|117.73|119.22|117.72|2
1626660680000|2021-07-19 02:11:20|119.24|117.74|119.25|117.75|119.25|117.75|119.23|117.73|4
1626660700000|2021-07-19 02:11:40|119.24|117.74|119.25|117.75|119.25|117.75|119.24|117.74|6
1626660710000|2021-07-19 02:11:50|119.26|117.76|119.26|117.76|119.28|117.78|119.25|117.75|10
1626660720000|2021-07-19 02:12:00|119.25|117.75|119.27|117.77|119.27|117.77|119.25|117.75|7
1626660730000|2021-07-19 02:12:10|119.26|117.76|119.28|117.78|119.29|117.79|119.26|117.76|7
1626660740000|2021-07-19 02:12:20|119.27|117.77|119.31|117.81|119.31|117.81|119.27|117.77|6
1626660750000|2021-07-19 02:12:30|119.32|117.82|119.33|117.83|119.33|117.83|119.31|117.81|4
1626660760000|2021-07-19 02:12:40|119.34|117.84|119.36|117.86|119.38|117.88|119.34|117.84|9
1626660770000|2021-07-19 02:12:50|119.37|117.87|119.4|117.9|119.41|117.91|119.36|117.86|11
1626660780000|2021-07-19 02:13:00|119.41|117.91|119.33|117.83|119.41|117.91|119.33|117.83|6
1626660790000|2021-07-19 02:13:10|119.36|117.86|119.43|117.93|119.43|117.93|119.36|117.86|7
1626660800000|2021-07-19 02:13:20|119.44|117.94|119.43|117.93|119.44|117.94|119.43|117.93|2
1626660810000|2021-07-19 02:13:30|119.41|117.91|119.44|117.94|119.44|117.94|119.41|117.91|6
1626660820000|2021-07-19 02:13:40|119.45|117.95|119.45|117.95|119.45|117.95|119.42|117.92|8
1626660830000|2021-07-19 02:13:50|119.44|117.94|119.43|117.93|119.44|117.94|119.43|117.93|4
1626660840000|2021-07-19 02:14:00|119.44|117.94|119.43|117.93|119.45|117.95|119.42|117.92|6
1626660850000|2021-07-19 02:14:10|119.44|117.94|119.39|117.89|119.44|117.94|119.39|117.89|7
1626660860000|2021-07-19 02:14:20|119.38|117.88|119.4|117.9|119.4|117.9|119.35|117.85|8
1626660870000|2021-07-19 02:14:30|119.39|117.89|119.36|117.86|119.39|117.89|119.36|117.86|4
1626660880000|2021-07-19 02:14:40|119.37|117.87|119.36|117.86|119.37|117.87|119.35|117.85|4
1626660890000|2021-07-19 02:14:50|119.37|117.87|119.4|117.9|119.44|117.94|119.35|117.85|13
1626660900000|2021-07-19 02:15:00|119.41|117.91|119.42|117.92|119.43|117.93|119.4|117.9|7
1626660910000|2021-07-19 02:15:10|119.41|117.91|119.45|117.95|119.45|117.95|119.41|117.91|7
1626660920000|2021-07-19 02:15:20|119.46|117.96|119.45|117.95|119.46|117.96|119.45|117.95|2
1626660930000|2021-07-19 02:15:30|119.46|117.96|119.48|117.98|119.5|118|119.45|117.95|5
1626660940000|2021-07-19 02:15:40|119.47|117.97|119.45|117.95|119.48|117.98|119.45|117.95|7
1626660950000|2021-07-19 02:15:50|119.46|117.96|119.49|117.99|119.51|118.01|119.46|117.96|7
1626660960000|2021-07-19 02:16:00|119.48|117.98|119.47|117.97|119.48|117.98|119.47|117.97|4
1626660970000|2021-07-19 02:16:10|119.44|117.94|119.39|117.89|119.44|117.94|119.37|117.87|8
1626660980000|2021-07-19 02:16:20|119.37|117.87|119.37|117.87|119.38|117.88|119.35|117.85|9
1626660990000|2021-07-19 02:16:30|119.36|117.86|119.4|117.9|119.41|117.91|119.36|117.86|8
1626661000000|2021-07-19 02:16:40|119.41|117.91|119.42|117.92|119.43|117.93|119.4|117.9|8
1626661010000|2021-07-19 02:16:50|119.43|117.93|119.4|117.9|119.43|117.93|119.4|117.9|8
1626661020000|2021-07-19 02:17:00|119.41|117.91|119.44|117.94|119.44|117.94|119.41|117.91|4
1626661030000|2021-07-19 02:17:10|119.43|117.93|119.42|117.92|119.43|117.93|119.4|117.9|7
1626661040000|2021-07-19 02:17:20|119.43|117.93|119.41|117.91|119.43|117.93|119.4|117.9|5
1626661050000|2021-07-19 02:17:30|119.37|117.87|119.29|117.79|119.37|117.87|119.29|117.79|6
1626661060000|2021-07-19 02:17:40|119.28|117.78|119.19|117.69|119.29|117.79|119.19|117.69|13
1626661070000|2021-07-19 02:17:50|119.18|117.68|119.16|117.66|119.19|117.69|119.16|117.66|9
1626661080000|2021-07-19 02:18:00|119.15|117.65|119.22|117.72|119.23|117.73|119.15|117.65|9
1626661090000|2021-07-19 02:18:10|119.23|117.73|119.23|117.73|119.24|117.74|119.23|117.73|3
1626661100000|2021-07-19 02:18:20|119.22|117.72|119.23|117.73|119.25|117.75|119.22|117.72|5
1626661110000|2021-07-19 02:18:30|119.24|117.74|119.22|117.72|119.24|117.74|119.21|117.71|4
1626661120000|2021-07-19 02:18:40|119.23|117.73|119.18|117.68|119.23|117.73|119.18|117.68|7
1626661130000|2021-07-19 02:18:50|119.17|117.67|119.18|117.68|119.18|117.68|119.16|117.66|6
1626661140000|2021-07-19 02:19:00|119.17|117.67|119.18|117.68|119.18|117.68|119.16|117.66|4
1626661150000|2021-07-19 02:19:10|119.17|117.67|119.17|117.67|119.17|117.67|119.16|117.66|5
1626661160000|2021-07-19 02:19:20|119.16|117.66|119.12|117.62|119.16|117.66|119.11|117.61|7
1626661170000|2021-07-19 02:19:30|119.11|117.61|119.11|117.61|119.12|117.62|119.1|117.6|5
1626661180000|2021-07-19 02:19:40|119.1|117.6|119.04|117.54|119.1|117.6|119.03|117.53|12
1626661190000|2021-07-19 02:19:50|119.03|117.53|119.06|117.56|119.06|117.56|119.03|117.53|6
1626661200000|2021-07-19 02:20:00|119.05|117.55|119.12|117.62|119.14|117.64|119.03|117.53|17
1626661210000|2021-07-19 02:20:10|119.13|117.63|119.19|117.69|119.19|117.69|119.13|117.63|7
1626661220000|2021-07-19 02:20:20|119.2|117.7|119.19|117.69|119.2|117.7|119.19|117.69|4
1626661230000|2021-07-19 02:20:30|119.18|117.68|119.19|117.69|119.19|117.69|119.18|117.68|6
1626661240000|2021-07-19 02:20:40|119.18|117.68|119.17|117.67|119.18|117.68|119.15|117.65|6
1626661250000|2021-07-19 02:20:50|119.16|117.66|119.19|117.69|119.19|117.69|119.16|117.66|6
1626661260000|2021-07-19 02:21:00|119.17|117.67|119.19|117.69|119.19|117.69|119.17|117.67|5
1626661280000|2021-07-19 02:21:20|119.18|117.68|119.19|117.69|119.22|117.72|119.18|117.68|10
1626661290000|2021-07-19 02:21:30|119.18|117.68|119.16|117.66|119.19|117.69|119.16|117.66|3
1626661300000|2021-07-19 02:21:40|119.17|117.67|119.19|117.69|119.19|117.69|119.17|117.67|3
1626661310000|2021-07-19 02:21:50|119.18|117.68|119.18|117.68|119.2|117.7|119.18|117.68|4
1626661320000|2021-07-19 02:22:00|119.17|117.67|119.17|117.67|119.2|117.7|119.17|117.67|5
1626661330000|2021-07-19 02:22:10|119.18|117.68|119.18|117.68|119.18|117.68|119.18|117.68|1
1626661340000|2021-07-19 02:22:20|119.2|117.7|119.2|117.7|119.22|117.72|119.2|117.7|7
1626661350000|2021-07-19 02:22:30|119.19|117.69|119.19|117.69|119.2|117.7|119.18|117.68|9
1626661360000|2021-07-19 02:22:40|119.18|117.68|119.18|117.68|119.21|117.71|119.18|117.68|4
1626661370000|2021-07-19 02:22:50|119.16|117.66|119.15|117.65|119.19|117.69|119.13|117.63|8
1626661380000|2021-07-19 02:23:00|119.16|117.66|119.16|117.66|119.16|117.66|119.14|117.64|4
1626661390000|2021-07-19 02:23:10|119.15|117.65|119.17|117.67|119.18|117.68|119.14|117.64|9
1626661400000|2021-07-19 02:23:20|119.18|117.68|119.17|117.67|119.18|117.68|119.17|117.67|6
1626661410000|2021-07-19 02:23:30|119.2|117.7|119.2|117.7|119.2|117.7|119.2|117.7|1
1626661420000|2021-07-19 02:23:40|119.19|117.69|119.19|117.69|119.2|117.7|119.19|117.69|5
1626661430000|2021-07-19 02:23:50|119.18|117.68|119.18|117.68|119.19|117.69|119.18|117.68|7
1626661440000|2021-07-19 02:24:00|119.19|117.69|119.25|117.75|119.26|117.76|119.19|117.69|6
1626661450000|2021-07-19 02:24:10|119.26|117.76|119.26|117.76|119.26|117.76|119.26|117.76|1
1626661460000|2021-07-19 02:24:20|119.27|117.77|119.27|117.77|119.27|117.77|119.27|117.77|1
1626661470000|2021-07-19 02:24:30|119.28|117.78|119.25|117.75|119.28|117.78|119.24|117.74|8
1626661480000|2021-07-19 02:24:40|119.26|117.76|119.25|117.75|119.26|117.76|119.25|117.75|8
1626661490000|2021-07-19 02:24:50|119.24|117.74|119.24|117.74|119.25|117.75|119.24|117.74|3
1626661500000|2021-07-19 02:25:00|119.23|117.73|119.26|117.76|119.26|117.76|119.23|117.73|7
1626661510000|2021-07-19 02:25:10|119.25|117.75|119.27|117.77|119.27|117.77|119.25|117.75|3
1626661520000|2021-07-19 02:25:20|119.26|117.76|119.22|117.72|119.27|117.77|119.22|117.72|6
1626661530000|2021-07-19 02:25:30|119.21|117.71|119.2|117.7|119.26|117.76|119.2|117.7|10
1626661540000|2021-07-19 02:25:40|119.21|117.71|119.23|117.73|119.23|117.73|119.21|117.71|4
1626661550000|2021-07-19 02:25:50|119.24|117.74|119.24|117.74|119.26|117.76|119.23|117.73|8
1626661560000|2021-07-19 02:26:00|119.26|117.76|119.24|117.74|119.26|117.76|119.24|117.74|7
1626661570000|2021-07-19 02:26:10|119.25|117.75|119.26|117.76|119.27|117.77|119.25|117.75|7
1626661580000|2021-07-19 02:26:20|119.25|117.75|119.28|117.78|119.28|117.78|119.25|117.75|7
1626661590000|2021-07-19 02:26:30|119.31|117.81|119.25|117.75|119.31|117.81|119.25|117.75|7
1626661600000|2021-07-19 02:26:40|119.26|117.76|119.3|117.8|119.3|117.8|119.25|117.75|11
1626661610000|2021-07-19 02:26:50|119.31|117.81|119.32|117.82|119.32|117.82|119.3|117.8|6
1626661620000|2021-07-19 02:27:00|119.31|117.81|119.31|117.81|119.32|117.82|119.31|117.81|5
1626661640000|2021-07-19 02:27:20|119.32|117.82|119.32|117.82|119.32|117.82|119.31|117.81|3
1626661660000|2021-07-19 02:27:40|119.33|117.83|119.32|117.82|119.33|117.83|119.32|117.82|2
1626661670000|2021-07-19 02:27:50|119.31|117.81|119.31|117.81|119.31|117.81|119.3|117.8|3
1626661680000|2021-07-19 02:28:00|119.32|117.82|119.29|117.79|119.32|117.82|119.29|117.79|7
1626661690000|2021-07-19 02:28:10|119.3|117.8|119.3|117.8|119.3|117.8|119.3|117.8|1
1626661700000|2021-07-19 02:28:20|119.31|117.81|119.28|117.78|119.31|117.81|119.28|117.78|5
1626661710000|2021-07-19 02:28:30|119.3|117.8|119.3|117.8|119.3|117.8|119.3|117.8|1
1626661720000|2021-07-19 02:28:40|119.32|117.82|119.32|117.82|119.34|117.84|119.3|117.8|15
1626661730000|2021-07-19 02:28:50|119.31|117.81|119.31|117.81|119.33|117.83|119.31|117.81|9
1626661740000|2021-07-19 02:29:00|119.3|117.8|119.33|117.83|119.33|117.83|119.3|117.8|7
1626661750000|2021-07-19 02:29:10|119.31|117.81|119.29|117.79|119.31|117.81|119.29|117.79|3
1626661760000|2021-07-19 02:29:20|119.3|117.8|119.32|117.82|119.32|117.82|119.3|117.8|3
1626661770000|2021-07-19 02:29:30|119.33|117.83|119.32|117.82|119.33|117.83|119.32|117.82|6
1626661780000|2021-07-19 02:29:40|119.31|117.81|119.32|117.82|119.33|117.83|119.31|117.81|5
1626661790000|2021-07-19 02:29:50|119.33|117.83|119.27|117.77|119.33|117.83|119.26|117.76|7
1626661800000|2021-07-19 02:30:00|119.26|117.76|119.27|117.77|119.29|117.79|119.26|117.76|8
1626661810000|2021-07-19 02:30:10|119.26|117.76|119.17|117.67|119.26|117.76|119.15|117.65|19
1626661820000|2021-07-19 02:30:20|119.18|117.68|119.19|117.69|119.2|117.7|119.18|117.68|8
1626661830000|2021-07-19 02:30:30|119.2|117.7|119.22|117.72|119.23|117.73|119.19|117.69|9
1626661840000|2021-07-19 02:30:40|119.21|117.71|119.19|117.69|119.22|117.72|119.19|117.69|11
1626661850000|2021-07-19 02:30:50|119.2|117.7|119.19|117.69|119.2|117.7|119.19|117.69|8
1626661860000|2021-07-19 02:31:00|119.2|117.7|119.14|117.64|119.2|117.7|119.13|117.63|7
1626661870000|2021-07-19 02:31:10|119.15|117.65|119.12|117.62|119.16|117.66|119.11|117.61|10
1626661880000|2021-07-19 02:31:20|119.1|117.6|119.16|117.66|119.16|117.66|119.1|117.6|15
1626661890000|2021-07-19 02:31:30|119.15|117.65|119.17|117.67|119.18|117.68|119.14|117.64|12
1626661900000|2021-07-19 02:31:40|119.16|117.66|119.15|117.65|119.16|117.66|119.15|117.65|4
1626661910000|2021-07-19 02:31:50|119.1|117.6|119.1|117.6|119.12|117.62|119.09|117.59|9
1626661920000|2021-07-19 02:32:00|119.12|117.62|119.14|117.64|119.15|117.65|119.12|117.62|5
1626661930000|2021-07-19 02:32:10|119.15|117.65|119.18|117.68|119.18|117.68|119.14|117.64|7
1626661940000|2021-07-19 02:32:20|119.19|117.69|119.17|117.67|119.22|117.72|119.17|117.67|9
1626661950000|2021-07-19 02:32:30|119.16|117.66|119.17|117.67|119.17|117.67|119.16|117.66|8
1626661960000|2021-07-19 02:32:40|119.18|117.68|119.1|117.6|119.18|117.68|119.1|117.6|10
1626661970000|2021-07-19 02:32:50|119.09|117.59|119.1|117.6|119.11|117.61|119.09|117.59|8
1626661980000|2021-07-19 02:33:00|119.09|117.59|119.02|117.52|119.1|117.6|119.02|117.52|10
1626661990000|2021-07-19 02:33:10|119.03|117.53|119.03|117.53|119.09|117.59|119.02|117.52|13
1626662000000|2021-07-19 02:33:20|119.02|117.52|119.03|117.53|119.04|117.54|119.02|117.52|3
1626662010000|2021-07-19 02:33:30|119.02|117.52|119|117.5|119.02|117.52|118.94|117.44|7
1626662020000|2021-07-19 02:33:40|118.99|117.49|118.73|117.23|118.99|117.49|118.69|117.19|28
1626662030000|2021-07-19 02:33:50|118.75|117.25|118.8|117.3|118.83|117.33|118.73|117.23|17
1626662040000|2021-07-19 02:34:00|118.81|117.31|118.8|117.3|118.82|117.32|118.8|117.3|9
1626662050000|2021-07-19 02:34:10|118.79|117.29|118.75|117.25|118.81|117.31|118.73|117.23|13
1626662060000|2021-07-19 02:34:20|118.76|117.26|118.51|117.01|118.76|117.26|118.49|116.99|22
1626662070000|2021-07-19 02:34:30|118.52|117.02|118.37|116.87|118.52|117.02|118.35|116.85|15
1626662080000|2021-07-19 02:34:40|118.36|116.86|118.38|116.88|118.4|116.9|118.31|116.81|14
1626662090000|2021-07-19 02:34:50|118.36|116.86|118.3|116.8|118.38|116.88|118.3|116.8|14
1626662100000|2021-07-19 02:35:00|118.28|116.78|118.22|116.72|118.28|116.78|118.22|116.72|13
1626662110000|2021-07-19 02:35:10|118.2|116.7|118.2|116.7|118.23|116.73|118.16|116.66|13
1626662120000|2021-07-19 02:35:20|118.21|116.71|118.1|116.6|118.23|116.73|118.09|116.59|16
1626662130000|2021-07-19 02:35:30|118.09|116.59|118.12|116.62|118.12|116.62|118.08|116.58|16
1626662140000|2021-07-19 02:35:40|118.11|116.61|118.17|116.67|118.17|116.67|118.1|116.6|16
1626662150000|2021-07-19 02:35:50|118.16|116.66|118.21|116.71|118.21|116.71|118.16|116.66|10
1626662160000|2021-07-19 02:36:00|118.2|116.7|118.15|116.65|118.2|116.7|118.11|116.61|11
1626662170000|2021-07-19 02:36:10|118.16|116.66|118.19|116.69|118.21|116.71|118.15|116.65|23
1626662180000|2021-07-19 02:36:20|118.18|116.68|118.19|116.69|118.2|116.7|118.18|116.68|12
1626662190000|2021-07-19 02:36:30|118.2|116.7|118.3|116.8|118.31|116.81|118.19|116.69|14
1626662200000|2021-07-19 02:36:40|118.31|116.81|118.25|116.75|118.33|116.83|118.24|116.74|10
1626662210000|2021-07-19 02:36:50|118.3|116.8|118.17|116.67|118.31|116.81|118.16|116.66|11
1626662220000|2021-07-19 02:37:00|118.18|116.68|118.26|116.76|118.26|116.76|118.18|116.68|13
1626662230000|2021-07-19 02:37:10|118.25|116.75|118.26|116.76|118.27|116.77|118.22|116.72|18
1626662240000|2021-07-19 02:37:20|118.25|116.75|118.26|116.76|118.28|116.78|118.25|116.75|7
1626662250000|2021-07-19 02:37:30|118.27|116.77|118.24|116.74|118.28|116.78|118.24|116.74|11
1626662260000|2021-07-19 02:37:40|118.25|116.75|118.31|116.81|118.32|116.82|118.24|116.74|15
1626662270000|2021-07-19 02:37:50|118.32|116.82|118.32|116.82|118.33|116.83|118.31|116.81|5
1626662280000|2021-07-19 02:38:00|118.31|116.81|118.23|116.73|118.31|116.81|118.23|116.73|10
1626662290000|2021-07-19 02:38:10|118.22|116.72|118.19|116.69|118.22|116.72|118.19|116.69|17
1626662300000|2021-07-19 02:38:20|118.18|116.68|118.21|116.71|118.22|116.72|118.18|116.68|7
1626662310000|2021-07-19 02:38:30|118.24|116.74|118.28|116.78|118.29|116.79|118.24|116.74|10
1626662320000|2021-07-19 02:38:40|118.29|116.79|118.27|116.77|118.29|116.79|118.26|116.76|7
1626662330000|2021-07-19 02:38:50|118.28|116.78|118.29|116.79|118.29|116.79|118.28|116.78|2
1626662340000|2021-07-19 02:39:00|118.28|116.78|118.3|116.8|118.31|116.81|118.26|116.76|11
1626662350000|2021-07-19 02:39:10|118.31|116.81|118.35|116.85|118.35|116.85|118.31|116.81|8
1626662360000|2021-07-19 02:39:20|118.37|116.87|118.44|116.94|118.44|116.94|118.37|116.87|15
1626662370000|2021-07-19 02:39:30|118.43|116.93|118.52|117.02|118.53|117.03|118.42|116.92|10
1626662380000|2021-07-19 02:39:40|118.53|117.03|118.54|117.04|118.54|117.04|118.53|117.03|6
1626662390000|2021-07-19 02:39:50|118.53|117.03|118.42|116.92|118.54|117.04|118.42|116.92|9
1626662400000|2021-07-19 02:40:00|118.43|116.93|118.43|116.93|118.47|116.97|118.43|116.93|12
1626662410000|2021-07-19 02:40:10|118.44|116.94|118.52|117.02|118.52|117.02|118.43|116.93|11
1626662420000|2021-07-19 02:40:20|118.53|117.03|118.53|117.03|118.54|117.04|118.52|117.02|5
1626662430000|2021-07-19 02:40:30|118.52|117.02|118.52|117.02|118.53|117.03|118.52|117.02|3
1626662440000|2021-07-19 02:40:40|118.53|117.03|118.58|117.08|118.59|117.09|118.53|117.03|8
1626662450000|2021-07-19 02:40:50|118.59|117.09|118.61|117.11|118.61|117.11|118.59|117.09|5
1626662460000|2021-07-19 02:41:00|118.58|117.08|118.52|117.02|118.58|117.08|118.52|117.02|7
1626662470000|2021-07-19 02:41:10|118.51|117.01|118.54|117.04|118.55|117.05|118.51|117.01|10
1626662480000|2021-07-19 02:41:20|118.55|117.05|118.56|117.06|118.56|117.06|118.53|117.03|6
1626662490000|2021-07-19 02:41:30|118.57|117.07|118.63|117.13|118.63|117.13|118.56|117.06|11
1626662500000|2021-07-19 02:41:40|118.62|117.12|118.68|117.18|118.68|117.18|118.62|117.12|7
1626662510000|2021-07-19 02:41:50|118.69|117.19|118.72|117.22|118.74|117.24|118.69|117.19|7
1626662520000|2021-07-19 02:42:00|118.74|117.24|118.81|117.31|118.81|117.31|118.68|117.18|17
1626662530000|2021-07-19 02:42:10|118.82|117.32|118.83|117.33|118.87|117.37|118.81|117.31|13
1626662540000|2021-07-19 02:42:20|118.84|117.34|118.86|117.36|118.88|117.38|118.84|117.34|7
1626662550000|2021-07-19 02:42:30|118.87|117.37|118.86|117.36|118.87|117.37|118.84|117.34|10
1626662560000|2021-07-19 02:42:40|118.85|117.35|118.85|117.35|118.85|117.35|118.84|117.34|5
1626662570000|2021-07-19 02:42:50|118.84|117.34|118.82|117.32|118.84|117.34|118.77|117.27|9
1626662580000|2021-07-19 02:43:00|118.83|117.33|118.82|117.32|118.84|117.34|118.77|117.27|19
1626662590000|2021-07-19 02:43:10|118.81|117.31|118.83|117.33|118.83|117.33|118.8|117.3|11
1626662600000|2021-07-19 02:43:20|118.82|117.32|118.83|117.33|118.84|117.34|118.82|117.32|5
1626662610000|2021-07-19 02:43:30|118.82|117.32|118.81|117.31|118.84|117.34|118.8|117.3|9
1626662620000|2021-07-19 02:43:40|118.82|117.32|118.83|117.33|118.84|117.34|118.82|117.32|6
1626662630000|2021-07-19 02:43:50|118.84|117.34|118.83|117.33|118.85|117.35|118.83|117.33|6
1626662640000|2021-07-19 02:44:00|118.81|117.31|118.72|117.22|118.83|117.33|118.7|117.2|11
1626662650000|2021-07-19 02:44:10|118.73|117.23|118.61|117.11|118.76|117.26|118.61|117.11|12
1626662660000|2021-07-19 02:44:20|118.6|117.1|118.48|116.98|118.6|117.1|118.48|116.98|11
1626662670000|2021-07-19 02:44:30|118.47|116.97|118.51|117.01|118.54|117.04|118.46|116.96|18
1626662680000|2021-07-19 02:44:40|118.5|117|118.52|117.02|118.53|117.03|118.49|116.99|10
1626662690000|2021-07-19 02:44:50|118.51|117.01|118.48|116.98|118.52|117.02|118.48|116.98|6
1626662700000|2021-07-19 02:45:00|118.47|116.97|118.54|117.04|118.54|117.04|118.47|116.97|7
1626662710000|2021-07-19 02:45:10|118.55|117.05|118.57|117.07|118.57|117.07|118.52|117.02|13
1626662720000|2021-07-19 02:45:20|118.56|117.06|118.61|117.11|118.61|117.11|118.54|117.04|10
1626662730000|2021-07-19 02:45:30|118.63|117.13|118.68|117.18|118.68|117.18|118.63|117.13|10
1626662740000|2021-07-19 02:45:40|118.69|117.19|118.7|117.2|118.72|117.22|118.69|117.19|8
1626662750000|2021-07-19 02:45:50|118.69|117.19|118.71|117.21|118.71|117.21|118.68|117.18|7
1626662760000|2021-07-19 02:46:00|118.7|117.2|118.77|117.27|118.77|117.27|118.7|117.2|12
1626662770000|2021-07-19 02:46:10|118.78|117.28|118.77|117.27|118.78|117.28|118.77|117.27|4
1626662780000|2021-07-19 02:46:20|118.78|117.28|118.8|117.3|118.81|117.31|118.76|117.26|12
1626662790000|2021-07-19 02:46:30|118.79|117.29|118.78|117.28|118.79|117.29|118.77|117.27|7
1626662800000|2021-07-19 02:46:40|118.79|117.29|118.78|117.28|118.79|117.29|118.78|117.28|6
1626662810000|2021-07-19 02:46:50|118.77|117.27|118.7|117.2|118.78|117.28|118.68|117.18|15
1626662820000|2021-07-19 02:47:00|118.69|117.19|118.73|117.23|118.73|117.23|118.68|117.18|10
1626662830000|2021-07-19 02:47:10|118.72|117.22|118.72|117.22|118.73|117.23|118.72|117.22|7
1626662840000|2021-07-19 02:47:20|118.73|117.23|118.73|117.23|118.73|117.23|118.73|117.23|1
1626662850000|2021-07-19 02:47:30|118.71|117.21|118.72|117.22|118.74|117.24|118.71|117.21|7
1626662860000|2021-07-19 02:47:40|118.73|117.23|118.72|117.22|118.73|117.23|118.71|117.21|4
1626662870000|2021-07-19 02:47:50|118.73|117.23|118.72|117.22|118.73|117.23|118.72|117.22|6
1626662880000|2021-07-19 02:48:00|118.71|117.21|118.73|117.23|118.73|117.23|118.71|117.21|3
1626662890000|2021-07-19 02:48:10|118.71|117.21|118.71|117.21|118.73|117.23|118.7|117.2|12
1626662900000|2021-07-19 02:48:20|118.72|117.22|118.71|117.21|118.72|117.22|118.71|117.21|4
1626662910000|2021-07-19 02:48:30|118.7|117.2|118.71|117.21|118.71|117.21|118.7|117.2|2
1626662920000|2021-07-19 02:48:40|118.69|117.19|118.63|117.13|118.69|117.19|118.61|117.11|12
1626662930000|2021-07-19 02:48:50|118.62|117.12|118.62|117.12|118.63|117.13|118.62|117.12|3
1626662940000|2021-07-19 02:49:00|118.63|117.13|118.65|117.15|118.66|117.16|118.62|117.12|14
1626662950000|2021-07-19 02:49:10|118.64|117.14|118.65|117.15|118.66|117.16|118.64|117.14|8
1626662960000|2021-07-19 02:49:20|118.66|117.16|118.61|117.11|118.66|117.16|118.61|117.11|11
1626662970000|2021-07-19 02:49:30|118.62|117.12|118.61|117.11|118.62|117.12|118.6|117.1|4
1626662980000|2021-07-19 02:49:40|118.6|117.1|118.5|117|118.6|117.1|118.5|117|14
1626662990000|2021-07-19 02:49:50|118.49|116.99|118.41|116.91|118.51|117.01|118.39|116.89|13
1626663000000|2021-07-19 02:50:00|118.42|116.92|118.46|116.96|118.47|116.97|118.42|116.92|12
1626663010000|2021-07-19 02:50:10|118.47|116.97|118.53|117.03|118.53|117.03|118.45|116.95|9
1626663020000|2021-07-19 02:50:20|118.52|117.02|118.55|117.05|118.55|117.05|118.52|117.02|6
1626663030000|2021-07-19 02:50:30|118.54|117.04|118.54|117.04|118.54|117.04|118.54|117.04|1
1626663040000|2021-07-19 02:50:40|118.55|117.05|118.6|117.1|118.6|117.1|118.55|117.05|9
1626663050000|2021-07-19 02:50:50|118.59|117.09|118.62|117.12|118.62|117.12|118.59|117.09|8
1626663060000|2021-07-19 02:51:00|118.63|117.13|118.69|117.19|118.69|117.19|118.63|117.13|4
1626663070000|2021-07-19 02:51:10|118.68|117.18|118.72|117.22|118.73|117.23|118.68|117.18|10
1626663080000|2021-07-19 02:51:20|118.74|117.24|118.73|117.23|118.77|117.27|118.72|117.22|10
1626663090000|2021-07-19 02:51:30|118.75|117.25|118.79|117.29|118.79|117.29|118.75|117.25|5
1626663100000|2021-07-19 02:51:40|118.8|117.3|118.8|117.3|118.8|117.3|118.79|117.29|3
1626663110000|2021-07-19 02:51:50|118.79|117.29|118.83|117.33|118.83|117.33|118.79|117.29|7
1626663120000|2021-07-19 02:52:00|118.82|117.32|118.82|117.32|118.83|117.33|118.81|117.31|7
1626663130000|2021-07-19 02:52:10|118.81|117.31|118.9|117.4|118.9|117.4|118.81|117.31|9
1626663140000|2021-07-19 02:52:20|118.89|117.39|118.9|117.4|118.9|117.4|118.88|117.38|5
1626663150000|2021-07-19 02:52:30|118.92|117.42|118.93|117.43|118.95|117.45|118.87|117.37|15
1626663160000|2021-07-19 02:52:40|118.95|117.45|118.95|117.45|118.95|117.45|118.95|117.45|1
1626663170000|2021-07-19 02:52:50|118.96|117.46|118.95|117.45|118.96|117.46|118.95|117.45|2
1626663180000|2021-07-19 02:53:00|118.94|117.44|118.93|117.43|118.95|117.45|118.93|117.43|6
1626663190000|2021-07-19 02:53:10|118.91|117.41|118.87|117.37|118.91|117.41|118.87|117.37|9
1626663200000|2021-07-19 02:53:20|118.88|117.38|118.87|117.37|118.89|117.39|118.87|117.37|8
1626663210000|2021-07-19 02:53:30|118.86|117.36|118.89|117.39|118.89|117.39|118.86|117.36|4
1626663220000|2021-07-19 02:53:40|118.88|117.38|118.88|117.38|118.88|117.38|118.88|117.38|1
1626663230000|2021-07-19 02:53:50|118.89|117.39|118.9|117.4|118.9|117.4|118.88|117.38|3
1626663240000|2021-07-19 02:54:00|118.89|117.39|118.88|117.38|118.9|117.4|118.88|117.38|6
1626663250000|2021-07-19 02:54:10|118.89|117.39|118.86|117.36|118.89|117.39|118.86|117.36|3
1626663260000|2021-07-19 02:54:20|118.85|117.35|118.85|117.35|118.87|117.37|118.84|117.34|10
1626663270000|2021-07-19 02:54:30|118.86|117.36|118.87|117.37|118.88|117.38|118.85|117.35|10
1626663280000|2021-07-19 02:54:40|118.88|117.38|118.85|117.35|118.88|117.38|118.83|117.33|10
1626663290000|2021-07-19 02:54:50|118.86|117.36|118.85|117.35|118.86|117.36|118.85|117.35|4
1626663300000|2021-07-19 02:55:00|118.86|117.36|118.91|117.41|118.91|117.41|118.84|117.34|8
1626663310000|2021-07-19 02:55:10|118.93|117.43|118.95|117.45|118.95|117.45|118.93|117.43|5
1626663320000|2021-07-19 02:55:20|118.96|117.46|118.94|117.44|118.96|117.46|118.93|117.43|7
1626663330000|2021-07-19 02:55:30|118.93|117.43|118.94|117.44|118.94|117.44|118.93|117.43|4
1626663350000|2021-07-19 02:55:50|118.95|117.45|118.96|117.46|118.96|117.46|118.95|117.45|2
1626663360000|2021-07-19 02:56:00|118.95|117.45|118.97|117.47|118.97|117.47|118.95|117.45|5
1626663380000|2021-07-19 02:56:20|118.95|117.45|118.96|117.46|118.96|117.46|118.94|117.44|10
1626663390000|2021-07-19 02:56:30|118.95|117.45|118.95|117.45|118.96|117.46|118.94|117.44|7
1626663400000|2021-07-19 02:56:40|118.94|117.44|118.94|117.44|118.94|117.44|118.94|117.44|1
1626663410000|2021-07-19 02:56:50|118.91|117.41|118.96|117.46|118.96|117.46|118.91|117.41|6
1626663420000|2021-07-19 02:57:00|118.94|117.44|118.97|117.47|118.98|117.48|118.93|117.43|13
1626663430000|2021-07-19 02:57:10|118.98|117.48|118.98|117.48|118.98|117.48|118.97|117.47|5
1626663440000|2021-07-19 02:57:20|118.97|117.47|118.95|117.45|118.99|117.49|118.95|117.45|9
1626663450000|2021-07-19 02:57:30|118.96|117.46|118.9|117.4|118.96|117.46|118.87|117.37|8
1626663460000|2021-07-19 02:57:40|118.88|117.38|118.9|117.4|118.9|117.4|118.88|117.38|2
1626663470000|2021-07-19 02:57:50|118.89|117.39|118.89|117.39|118.89|117.39|118.88|117.38|3
1626663480000|2021-07-19 02:58:00|118.88|117.38|118.92|117.42|118.92|117.42|118.88|117.38|11
1626663490000|2021-07-19 02:58:10|118.91|117.41|118.9|117.4|118.93|117.43|118.9|117.4|13
1626663500000|2021-07-19 02:58:20|118.88|117.38|118.84|117.34|118.88|117.38|118.78|117.28|14
1626663510000|2021-07-19 02:58:30|118.85|117.35|118.83|117.33|118.85|117.35|118.81|117.31|7
1626663520000|2021-07-19 02:58:40|118.84|117.34|118.85|117.35|118.87|117.37|118.82|117.32|11
1626663530000|2021-07-19 02:58:50|118.84|117.34|118.83|117.33|118.85|117.35|118.82|117.32|7
1626663540000|2021-07-19 02:59:00|118.84|117.34|118.88|117.38|118.88|117.38|118.83|117.33|6
1626663550000|2021-07-19 02:59:10|118.89|117.39|118.86|117.36|118.89|117.39|118.86|117.36|4
1626663560000|2021-07-19 02:59:20|118.85|117.35|118.85|117.35|118.86|117.36|118.84|117.34|5
1626663570000|2021-07-19 02:59:30|118.87|117.37|118.86|117.36|118.87|117.37|118.85|117.35|3
1626663580000|2021-07-19 02:59:40|118.85|117.35|118.85|117.35|118.86|117.36|118.84|117.34|5
1626663590000|2021-07-19 02:59:50|118.84|117.34|118.75|117.25|118.85|117.35|118.75|117.25|11
1626663600000|2021-07-19 03:00:00|118.74|117.24|118.71|117.21|118.75|117.25|118.69|117.19|12
1626663610000|2021-07-19 03:00:10|118.7|117.2|118.7|117.2|118.7|117.2|118.69|117.19|3
1626663620000|2021-07-19 03:00:20|118.69|117.19|118.73|117.23|118.73|117.23|118.69|117.19|5
1626663630000|2021-07-19 03:00:30|118.74|117.24|118.74|117.24|118.75|117.25|118.74|117.24|3
1626663640000|2021-07-19 03:00:40|118.75|117.25|118.76|117.26|118.76|117.26|118.74|117.24|4
1626663650000|2021-07-19 03:00:50|118.75|117.25|118.7|117.2|118.75|117.25|118.66|117.16|17
1626663660000|2021-07-19 03:01:00|118.69|117.19|118.77|117.27|118.77|117.27|118.68|117.18|11
1626663670000|2021-07-19 03:01:10|118.78|117.28|118.8|117.3|118.8|117.3|118.77|117.27|7
1626663680000|2021-07-19 03:01:20|118.79|117.29|118.8|117.3|118.82|117.32|118.79|117.29|7
1626663690000|2021-07-19 03:01:30|118.81|117.31|118.68|117.18|118.81|117.31|118.68|117.18|15
1626663700000|2021-07-19 03:01:40|118.69|117.19|118.68|117.18|118.7|117.2|118.67|117.17|6
1626663710000|2021-07-19 03:01:50|118.69|117.19|118.7|117.2|118.71|117.21|118.69|117.19|12
1626663720000|2021-07-19 03:02:00|118.72|117.22|118.74|117.24|118.76|117.26|118.71|117.21|10
1626663730000|2021-07-19 03:02:10|118.73|117.23|118.73|117.23|118.73|117.23|118.72|117.22|3
1626663740000|2021-07-19 03:02:20|118.74|117.24|118.76|117.26|118.77|117.27|118.74|117.24|6
1626663750000|2021-07-19 03:02:30|118.77|117.27|118.78|117.28|118.78|117.28|118.77|117.27|4
1626663760000|2021-07-19 03:02:40|118.77|117.27|118.77|117.27|118.8|117.3|118.77|117.27|11
1626663770000|2021-07-19 03:02:50|118.76|117.26|118.77|117.27|118.78|117.28|118.76|117.26|3
1626663780000|2021-07-19 03:03:00|118.75|117.25|118.72|117.22|118.75|117.25|118.71|117.21|11
1626663790000|2021-07-19 03:03:10|118.73|117.23|118.72|117.22|118.73|117.23|118.72|117.22|2
1626663800000|2021-07-19 03:03:20|118.71|117.21|118.77|117.27|118.78|117.28|118.71|117.21|12
1626663810000|2021-07-19 03:03:30|118.78|117.28|118.78|117.28|118.78|117.28|118.78|117.28|1
1626663820000|2021-07-19 03:03:40|118.79|117.29|118.78|117.28|118.79|117.29|118.78|117.28|6
1626663830000|2021-07-19 03:03:50|118.79|117.29|118.81|117.31|118.82|117.32|118.79|117.29|7
1626663840000|2021-07-19 03:04:00|118.82|117.32|118.84|117.34|118.84|117.34|118.8|117.3|15
1626663860000|2021-07-19 03:04:20|118.83|117.33|118.86|117.36|118.86|117.36|118.83|117.33|5
1626663870000|2021-07-19 03:04:30|118.85|117.35|118.93|117.43|118.93|117.43|118.85|117.35|6
1626663880000|2021-07-19 03:04:40|118.92|117.42|118.92|117.42|118.96|117.46|118.9|117.4|8
1626663890000|2021-07-19 03:04:50|118.93|117.43|118.93|117.43|118.93|117.43|118.92|117.42|3
1626663900000|2021-07-19 03:05:00|118.92|117.42|118.98|117.48|118.99|117.49|118.92|117.42|8
1626663910000|2021-07-19 03:05:10|119.03|117.53|119.07|117.57|119.07|117.57|119.03|117.53|8
1626663920000|2021-07-19 03:05:20|119.08|117.58|119.13|117.63|119.13|117.63|119.08|117.58|7
1626663930000|2021-07-19 03:05:30|119.14|117.64|119.16|117.66|119.17|117.67|119.14|117.64|8
1626663950000|2021-07-19 03:05:50|119.17|117.67|119.14|117.64|119.17|117.67|119.11|117.61|16
1626663960000|2021-07-19 03:06:00|119.15|117.65|119.15|117.65|119.15|117.65|119.14|117.64|3
1626663970000|2021-07-19 03:06:10|119.16|117.66|119.31|117.81|119.31|117.81|119.12|117.62|11
1626663980000|2021-07-19 03:06:20|119.33|117.83|119.32|117.82|119.35|117.85|119.3|117.8|12
1626663990000|2021-07-19 03:06:30|119.33|117.83|119.37|117.87|119.37|117.87|119.33|117.83|4
1626664000000|2021-07-19 03:06:40|119.38|117.88|119.36|117.86|119.38|117.88|119.35|117.85|9
1626664010000|2021-07-19 03:06:50|119.37|117.87|119.42|117.92|119.43|117.93|119.36|117.86|11
1626664020000|2021-07-19 03:07:00|119.43|117.93|119.42|117.92|119.43|117.93|119.42|117.92|2
1626664030000|2021-07-19 03:07:10|119.43|117.93|119.43|117.93|119.43|117.93|119.42|117.92|3
1626664040000|2021-07-19 03:07:20|119.44|117.94|119.47|117.97|119.47|117.97|119.44|117.94|6
1626664050000|2021-07-19 03:07:30|119.48|117.98|119.47|117.97|119.48|117.98|119.47|117.97|4
1626664060000|2021-07-19 03:07:40|119.5|118|119.5|118|119.51|118.01|119.48|117.98|9
1626664070000|2021-07-19 03:07:50|119.49|117.99|119.43|117.93|119.49|117.99|119.42|117.92|8
1626664080000|2021-07-19 03:08:00|119.42|117.92|119.36|117.86|119.42|117.92|119.35|117.85|16
1626664090000|2021-07-19 03:08:10|119.35|117.85|119.3|117.8|119.35|117.85|119.2|117.7|16
1626664100000|2021-07-19 03:08:20|119.29|117.79|119.21|117.71|119.29|117.79|119.21|117.71|8
1626664110000|2021-07-19 03:08:30|119.22|117.72|119.17|117.67|119.22|117.72|119.17|117.67|3
1626664120000|2021-07-19 03:08:40|119.16|117.66|119.18|117.68|119.18|117.68|119.15|117.65|7
1626664130000|2021-07-19 03:08:50|119.17|117.67|119.16|117.66|119.19|117.69|119.16|117.66|8
1626664140000|2021-07-19 03:09:00|119.17|117.67|119.19|117.69|119.22|117.72|119.17|117.67|17
1626664150000|2021-07-19 03:09:10|119.2|117.7|119.02|117.52|119.2|117.7|119.02|117.52|15
1626664160000|2021-07-19 03:09:20|118.97|117.47|118.97|117.47|118.99|117.49|118.97|117.47|7
1626664170000|2021-07-19 03:09:30|118.99|117.49|118.98|117.48|119.03|117.53|118.98|117.48|5
1626664180000|2021-07-19 03:09:40|118.97|117.47|119.01|117.51|119.01|117.51|118.96|117.46|10
1626664190000|2021-07-19 03:09:50|119|117.5|118.91|117.41|119|117.5|118.91|117.41|9
1626664200000|2021-07-19 03:10:00|118.92|117.42|118.94|117.44|118.95|117.45|118.91|117.41|7
1626664210000|2021-07-19 03:10:10|118.96|117.46|118.96|117.46|118.97|117.47|118.95|117.45|8
1626664220000|2021-07-19 03:10:20|118.97|117.47|118.9|117.4|118.97|117.47|118.9|117.4|7
1626664230000|2021-07-19 03:10:30|118.91|117.41|118.95|117.45|118.95|117.45|118.91|117.41|8
1626664240000|2021-07-19 03:10:40|118.96|117.46|118.96|117.46|118.97|117.47|118.96|117.46|3
1626664250000|2021-07-19 03:10:50|118.97|117.47|119|117.5|119|117.5|118.95|117.45|6
1626664260000|2021-07-19 03:11:00|119.02|117.52|119.05|117.55|119.05|117.55|119.01|117.51|12
1626664270000|2021-07-19 03:11:10|119.04|117.54|119.05|117.55|119.05|117.55|119.03|117.53|8
1626664280000|2021-07-19 03:11:20|119.06|117.56|119.04|117.54|119.11|117.61|119.04|117.54|9
1626664290000|2021-07-19 03:11:30|119.03|117.53|119.05|117.55|119.05|117.55|119.02|117.52|8
1626664300000|2021-07-19 03:11:40|119.06|117.56|119.09|117.59|119.12|117.62|119.06|117.56|8
1626664310000|2021-07-19 03:11:50|119.08|117.58|119.1|117.6|119.1|117.6|119.08|117.58|5
1626664320000|2021-07-19 03:12:00|119.09|117.59|119.14|117.64|119.16|117.66|119.09|117.59|13
1626664330000|2021-07-19 03:12:10|119.15|117.65|119.17|117.67|119.18|117.68|119.14|117.64|9
1626664340000|2021-07-19 03:12:20|119.18|117.68|119.18|117.68|119.18|117.68|119.18|117.68|1
1626664350000|2021-07-19 03:12:30|119.16|117.66|119.18|117.68|119.19|117.69|119.16|117.66|10
1626664360000|2021-07-19 03:12:40|119.13|117.63|119.14|117.64|119.16|117.66|119.11|117.61|8
1626664370000|2021-07-19 03:12:50|119.13|117.63|119.12|117.62|119.14|117.64|119.12|117.62|3
1626664380000|2021-07-19 03:13:00|119.14|117.64|119.17|117.67|119.19|117.69|119.14|117.64|12
1626664390000|2021-07-19 03:13:10|119.16|117.66|119.08|117.58|119.19|117.69|119.07|117.57|11
1626664400000|2021-07-19 03:13:20|119.06|117.56|119.05|117.55|119.06|117.56|119.03|117.53|10
1626664410000|2021-07-19 03:13:30|119.04|117.54|119.04|117.54|119.05|117.55|119.02|117.52|9
1626664440000|2021-07-19 03:14:00|119.01|117.51|118.99|117.49|119.01|117.51|118.99|117.49|3
1626664450000|2021-07-19 03:14:10|118.98|117.48|118.96|117.46|118.98|117.48|118.96|117.46|3
1626664460000|2021-07-19 03:14:20|118.97|117.47|118.99|117.49|119|117.5|118.97|117.47|4
1626664470000|2021-07-19 03:14:30|119|117.5|118.99|117.49|119|117.5|118.99|117.49|2
1626664480000|2021-07-19 03:14:40|119|117.5|119.02|117.52|119.02|117.52|119|117.5|4
1626664490000|2021-07-19 03:14:50|119.01|117.51|119.02|117.52|119.02|117.52|119.01|117.51|2
1626664500000|2021-07-19 03:15:00|119.03|117.53|119.09|117.59|119.1|117.6|119.01|117.51|11
1626664510000|2021-07-19 03:15:10|119.1|117.6|119.18|117.68|119.19|117.69|119.1|117.6|10
1626664520000|2021-07-19 03:15:20|119.17|117.67|119.1|117.6|119.17|117.67|119.1|117.6|8
1626664530000|2021-07-19 03:15:30|119.11|117.61|119.11|117.61|119.12|117.62|119.11|117.61|5
1626664540000|2021-07-19 03:15:40|119.1|117.6|119.14|117.64|119.14|117.64|119.1|117.6|9
1626664550000|2021-07-19 03:15:50|119.16|117.66|119.17|117.67|119.19|117.69|119.14|117.64|8
1626664560000|2021-07-19 03:16:00|119.16|117.66|119.16|117.66|119.17|117.67|119.14|117.64|10
1626664570000|2021-07-19 03:16:10|119.17|117.67|119.18|117.68|119.19|117.69|119.16|117.66|6
1626664580000|2021-07-19 03:16:20|119.19|117.69|119.2|117.7|119.2|117.7|119.18|117.68|10
1626664590000|2021-07-19 03:16:30|119.19|117.69|119.21|117.71|119.25|117.75|119.19|117.69|10
1626664600000|2021-07-19 03:16:40|119.22|117.72|119.27|117.77|119.29|117.79|119.22|117.72|9
1626664610000|2021-07-19 03:16:50|119.26|117.76|119.31|117.81|119.31|117.81|119.25|117.75|8
1626664620000|2021-07-19 03:17:00|119.32|117.82|119.35|117.85|119.35|117.85|119.32|117.82|4
1626664630000|2021-07-19 03:17:10|119.34|117.84|119.32|117.82|119.34|117.84|119.32|117.82|2
1626664640000|2021-07-19 03:17:20|119.33|117.83|119.34|117.84|119.34|117.84|119.33|117.83|2
1626664650000|2021-07-19 03:17:30|119.35|117.85|119.36|117.86|119.36|117.86|119.31|117.81|8
1626664660000|2021-07-19 03:17:40|119.41|117.91|119.37|117.87|119.41|117.91|119.34|117.84|15
1626664670000|2021-07-19 03:17:50|119.38|117.88|119.39|117.89|119.4|117.9|119.37|117.87|12
1626664680000|2021-07-19 03:18:00|119.38|117.88|119.38|117.88|119.39|117.89|119.38|117.88|5
1626664690000|2021-07-19 03:18:10|119.37|117.87|119.38|117.88|119.39|117.89|119.36|117.86|11
1626664700000|2021-07-19 03:18:20|119.39|117.89|119.39|117.89|119.4|117.9|119.36|117.86|9
1626664710000|2021-07-19 03:18:30|119.4|117.9|119.44|117.94|119.45|117.95|119.4|117.9|8
1626664720000|2021-07-19 03:18:40|119.45|117.95|119.47|117.97|119.48|117.98|119.44|117.94|13
1626664730000|2021-07-19 03:18:50|119.48|117.98|119.47|117.97|119.48|117.98|119.45|117.95|15
1626664740000|2021-07-19 03:19:00|119.45|117.95|119.5|118|119.5|118|119.45|117.95|11
1626664750000|2021-07-19 03:19:10|119.51|118.01|119.46|117.96|119.51|118.01|119.46|117.96|6
1626664760000|2021-07-19 03:19:20|119.47|117.97|119.46|117.96|119.49|117.99|119.45|117.95|11
1626664770000|2021-07-19 03:19:30|119.47|117.97|119.48|117.98|119.48|117.98|119.47|117.97|6
1626664780000|2021-07-19 03:19:40|119.47|117.97|119.34|117.84|119.47|117.97|119.34|117.84|18
1626664790000|2021-07-19 03:19:50|119.33|117.83|119.32|117.82|119.33|117.83|119.32|117.82|2
1626664800000|2021-07-19 03:20:00|119.3|117.8|119.3|117.8|119.35|117.85|119.28|117.78|14
1626664810000|2021-07-19 03:20:10|119.31|117.81|119.29|117.79|119.31|117.81|119.29|117.79|7
1626664820000|2021-07-19 03:20:20|119.28|117.78|119.48|117.98|119.49|117.99|119.27|117.77|15
1626664830000|2021-07-19 03:20:30|119.47|117.97|119.44|117.94|119.47|117.97|119.39|117.89|18
1626664840000|2021-07-19 03:20:40|119.45|117.95|119.49|117.99|119.49|117.99|119.45|117.95|6
1626664850000|2021-07-19 03:20:50|119.5|118|119.58|118.08|119.58|118.08|119.5|118|7
1626664860000|2021-07-19 03:21:00|119.57|118.07|119.51|118.01|119.57|118.07|119.51|118.01|7
1626664870000|2021-07-19 03:21:10|119.49|117.99|119.53|118.03|119.53|118.03|119.49|117.99|4
1626664880000|2021-07-19 03:21:20|119.52|118.02|119.56|118.06|119.56|118.06|119.52|118.02|6
1626664890000|2021-07-19 03:21:30|119.58|118.08|119.6|118.1|119.61|118.11|119.57|118.07|8
1626664900000|2021-07-19 03:21:40|119.61|118.11|119.59|118.09|119.61|118.11|119.59|118.09|3
1626664910000|2021-07-19 03:21:50|119.6|118.1|119.6|118.1|119.62|118.12|119.59|118.09|10
1626664920000|2021-07-19 03:22:00|119.61|118.11|119.66|118.16|119.66|118.16|119.61|118.11|9
1626664930000|2021-07-19 03:22:10|119.64|118.14|119.65|118.15|119.66|118.16|119.64|118.14|3
1626664940000|2021-07-19 03:22:20|119.64|118.14|119.65|118.15|119.67|118.17|119.64|118.14|5
1626664950000|2021-07-19 03:22:30|119.66|118.16|119.63|118.13|119.66|118.16|119.61|118.11|14
1626664960000|2021-07-19 03:22:40|119.64|118.14|119.61|118.11|119.66|118.16|119.61|118.11|9
1626664970000|2021-07-19 03:22:50|119.62|118.12|119.6|118.1|119.62|118.12|119.6|118.1|13
1626664980000|2021-07-19 03:23:00|119.61|118.11|119.52|118.02|119.61|118.11|119.52|118.02|10
1626664990000|2021-07-19 03:23:10|119.53|118.03|119.49|117.99|119.53|118.03|119.49|117.99|6
1626665000000|2021-07-19 03:23:20|119.51|118.01|119.44|117.94|119.52|118.02|119.44|117.94|11
1626665010000|2021-07-19 03:23:30|119.39|117.89|119.41|117.91|119.41|117.91|119.37|117.87|9
1626665020000|2021-07-19 03:23:40|119.43|117.93|119.41|117.91|119.44|117.94|119.41|117.91|12
1626665030000|2021-07-19 03:23:50|119.43|117.93|119.46|117.96|119.49|117.99|119.42|117.92|18
1626665040000|2021-07-19 03:24:00|119.47|117.97|119.46|117.96|119.48|117.98|119.45|117.95|14
1626665050000|2021-07-19 03:24:10|119.45|117.95|119.47|117.97|119.47|117.97|119.45|117.95|5
1626665060000|2021-07-19 03:24:20|119.46|117.96|119.38|117.88|119.48|117.98|119.38|117.88|12
1626665070000|2021-07-19 03:24:30|119.36|117.86|119.25|117.75|119.39|117.89|119.25|117.75|16
1626665080000|2021-07-19 03:24:40|119.23|117.73|119.23|117.73|119.26|117.76|119.2|117.7|17
1626665090000|2021-07-19 03:24:50|119.28|117.78|119.29|117.79|119.31|117.81|119.25|117.75|17
1626665100000|2021-07-19 03:25:00|119.28|117.78|119.31|117.81|119.31|117.81|119.25|117.75|8
1626665110000|2021-07-19 03:25:10|119.3|117.8|119.31|117.81|119.32|117.82|119.3|117.8|4
1626665120000|2021-07-19 03:25:20|119.32|117.82|119.34|117.84|119.34|117.84|119.3|117.8|7
1626665130000|2021-07-19 03:25:30|119.36|117.86|119.39|117.89|119.4|117.9|119.36|117.86|12
1626665140000|2021-07-19 03:25:40|119.4|117.9|119.42|117.92|119.44|117.94|119.4|117.9|12
1626665150000|2021-07-19 03:25:50|119.41|117.91|119.44|117.94|119.44|117.94|119.41|117.91|3
1626665160000|2021-07-19 03:26:00|119.43|117.93|119.41|117.91|119.43|117.93|119.4|117.9|9
1626665170000|2021-07-19 03:26:10|119.4|117.9|119.41|117.91|119.43|117.93|119.4|117.9|7
1626665180000|2021-07-19 03:26:20|119.4|117.9|119.43|117.93|119.44|117.94|119.4|117.9|14
1626665190000|2021-07-19 03:26:30|119.42|117.92|119.4|117.9|119.42|117.92|119.4|117.9|7
1626665200000|2021-07-19 03:26:40|119.41|117.91|119.4|117.9|119.41|117.91|119.4|117.9|4
1626665210000|2021-07-19 03:26:50|119.41|117.91|119.4|117.9|119.41|117.91|119.4|117.9|2
1626665220000|2021-07-19 03:27:00|119.41|117.91|119.41|117.91|119.41|117.91|119.41|117.91|1
1626665230000|2021-07-19 03:27:10|119.36|117.86|119.33|117.83|119.36|117.86|119.32|117.82|5
1626665240000|2021-07-19 03:27:20|119.34|117.84|119.28|117.78|119.35|117.85|119.26|117.76|12
1626665250000|2021-07-19 03:27:30|119.27|117.77|119.3|117.8|119.31|117.81|119.26|117.76|11
1626665260000|2021-07-19 03:27:40|119.29|117.79|119.3|117.8|119.3|117.8|119.29|117.79|4
1626665270000|2021-07-19 03:27:50|119.31|117.81|119.36|117.86|119.36|117.86|119.31|117.81|7
1626665280000|2021-07-19 03:28:00|119.35|117.85|119.36|117.86|119.36|117.86|119.35|117.85|4
1626665290000|2021-07-19 03:28:10|119.37|117.87|119.37|117.87|119.37|117.87|119.36|117.86|7
1626665300000|2021-07-19 03:28:20|119.35|117.85|119.37|117.87|119.37|117.87|119.35|117.85|4
1626665320000|2021-07-19 03:28:40|119.38|117.88|119.4|117.9|119.4|117.9|119.37|117.87|4
1626665330000|2021-07-19 03:28:50|119.42|117.92|119.44|117.94|119.44|117.94|119.39|117.89|6
1626665340000|2021-07-19 03:29:00|119.43|117.93|119.4|117.9|119.43|117.93|119.39|117.89|7
1626665350000|2021-07-19 03:29:10|119.41|117.91|119.41|117.91|119.41|117.91|119.41|117.91|1
1626665360000|2021-07-19 03:29:20|119.42|117.92|119.38|117.88|119.42|117.92|119.37|117.87|16
1626665370000|2021-07-19 03:29:30|119.39|117.89|119.35|117.85|119.39|117.89|119.35|117.85|11
1626665380000|2021-07-19 03:29:40|119.36|117.86|119.35|117.85|119.37|117.87|119.35|117.85|7
1626665390000|2021-07-19 03:29:50|119.36|117.86|119.36|117.86|119.37|117.87|119.34|117.84|7
1626665400000|2021-07-19 03:30:00|119.35|117.85|119.36|117.86|119.36|117.86|119.35|117.85|2
1626665410000|2021-07-19 03:30:10|119.35|117.85|119.35|117.85|119.35|117.85|119.35|117.85|1
1626665420000|2021-07-19 03:30:20|119.29|117.79|119.34|117.84|119.34|117.84|119.28|117.78|10
1626665430000|2021-07-19 03:30:30|119.32|117.82|119.3|117.8|119.32|117.82|119.3|117.8|10
1626665440000|2021-07-19 03:30:40|119.31|117.81|119.32|117.82|119.33|117.83|119.31|117.81|10
1626665450000|2021-07-19 03:30:50|119.31|117.81|119.28|117.78|119.31|117.81|119.28|117.78|4
1626665460000|2021-07-19 03:31:00|119.27|117.77|119.31|117.81|119.31|117.81|119.26|117.76|7
1626665470000|2021-07-19 03:31:10|119.3|117.8|119.3|117.8|119.3|117.8|119.29|117.79|5
1626665480000|2021-07-19 03:31:20|119.31|117.81|119.3|117.8|119.31|117.81|119.3|117.8|4
1626665490000|2021-07-19 03:31:30|119.31|117.81|119.26|117.76|119.31|117.81|119.26|117.76|2
1626665500000|2021-07-19 03:31:40|119.24|117.74|119.2|117.7|119.29|117.79|119.2|117.7|12
1626665510000|2021-07-19 03:31:50|119.19|117.69|119.18|117.68|119.24|117.74|119.18|117.68|14
1626665520000|2021-07-19 03:32:00|119.19|117.69|119.27|117.77|119.27|117.77|119.19|117.69|8
1626665530000|2021-07-19 03:32:10|119.26|117.76|119.26|117.76|119.27|117.77|119.26|117.76|5
1626665540000|2021-07-19 03:32:20|119.27|117.77|119.27|117.77|119.27|117.77|119.27|117.77|1
1626665550000|2021-07-19 03:32:30|119.3|117.8|119.28|117.78|119.3|117.8|119.27|117.77|4
1626665560000|2021-07-19 03:32:40|119.29|117.79|119.28|117.78|119.29|117.79|119.28|117.78|2
1626665570000|2021-07-19 03:32:50|119.29|117.79|119.29|117.79|119.29|117.79|119.28|117.78|5
1626665590000|2021-07-19 03:33:10|119.28|117.78|119.27|117.77|119.29|117.79|119.27|117.77|5
1626665600000|2021-07-19 03:33:20|119.28|117.78|119.28|117.78|119.28|117.78|119.27|117.77|3
1626665610000|2021-07-19 03:33:30|119.27|117.77|119.27|117.77|119.28|117.78|119.27|117.77|3
1626665620000|2021-07-19 03:33:40|119.22|117.72|119.23|117.73|119.26|117.76|119.21|117.71|5
1626665630000|2021-07-19 03:33:50|119.24|117.74|119.23|117.73|119.29|117.79|119.21|117.71|7
1626665640000|2021-07-19 03:34:00|119.24|117.74|119.22|117.72|119.24|117.74|119.21|117.71|11
1626665650000|2021-07-19 03:34:10|119.21|117.71|119.21|117.71|119.24|117.74|119.2|117.7|18
1626665660000|2021-07-19 03:34:20|119.22|117.72|119.22|117.72|119.24|117.74|119.21|117.71|16
1626665670000|2021-07-19 03:34:30|119.23|117.73|119.21|117.71|119.24|117.74|119.16|117.66|15
1626665680000|2021-07-19 03:34:40|119.2|117.7|119.22|117.72|119.22|117.72|119.2|117.7|9
1626665690000|2021-07-19 03:34:50|119.21|117.71|119.15|117.65|119.24|117.74|119.15|117.65|14
1626665700000|2021-07-19 03:35:00|119.16|117.66|119.07|117.57|119.16|117.66|119.07|117.57|11
1626665710000|2021-07-19 03:35:10|119.08|117.58|119.08|117.58|119.08|117.58|119.07|117.57|3
1626665720000|2021-07-19 03:35:20|119.1|117.6|119.16|117.66|119.17|117.67|119.1|117.6|8
1626665730000|2021-07-19 03:35:30|119.15|117.65|119.15|117.65|119.16|117.66|119.13|117.63|6
1626665740000|2021-07-19 03:35:40|119.16|117.66|119.17|117.67|119.17|117.67|119.15|117.65|8
1626665750000|2021-07-19 03:35:50|119.16|117.66|119.16|117.66|119.16|117.66|119.16|117.66|1
1626665760000|2021-07-19 03:36:00|119.17|117.67|119.2|117.7|119.2|117.7|119.17|117.67|5
1626665770000|2021-07-19 03:36:10|119.21|117.71|119.28|117.78|119.28|117.78|119.21|117.71|10
1626665780000|2021-07-19 03:36:20|119.27|117.77|119.25|117.75|119.27|117.77|119.24|117.74|10
1626665790000|2021-07-19 03:36:30|119.26|117.76|119.26|117.76|119.26|117.76|119.25|117.75|3
1626665800000|2021-07-19 03:36:40|119.25|117.75|119.26|117.76|119.27|117.77|119.25|117.75|4
1626665810000|2021-07-19 03:36:50|119.28|117.78|119.29|117.79|119.29|117.79|119.27|117.77|6
1626665820000|2021-07-19 03:37:00|119.3|117.8|119.3|117.8|119.31|117.81|119.3|117.8|5
1626665830000|2021-07-19 03:37:10|119.31|117.81|119.32|117.82|119.32|117.82|119.31|117.81|2
1626665840000|2021-07-19 03:37:20|119.33|117.83|119.37|117.87|119.37|117.87|119.33|117.83|9
1626665850000|2021-07-19 03:37:30|119.38|117.88|119.39|117.89|119.39|117.89|119.38|117.88|2
1626665860000|2021-07-19 03:37:40|119.41|117.91|119.42|117.92|119.42|117.92|119.41|117.91|4
1626665870000|2021-07-19 03:37:50|119.41|117.91|119.41|117.91|119.41|117.91|119.4|117.9|3
1626665880000|2021-07-19 03:38:00|119.43|117.93|119.43|117.93|119.43|117.93|119.43|117.93|1
1626665890000|2021-07-19 03:38:10|119.44|117.94|119.46|117.96|119.46|117.96|119.44|117.94|3
1626665900000|2021-07-19 03:38:20|119.48|117.98|119.46|117.96|119.5|118|119.46|117.96|8
1626665910000|2021-07-19 03:38:30|119.48|117.98|119.47|117.97|119.49|117.99|119.46|117.96|13
1626665920000|2021-07-19 03:38:40|119.48|117.98|119.5|118|119.5|118|119.47|117.97|6
1626665930000|2021-07-19 03:38:50|119.51|118.01|119.52|118.02|119.52|118.02|119.5|118|10
1626665940000|2021-07-19 03:39:00|119.53|118.03|119.54|118.04|119.55|118.05|119.52|118.02|7
1626665950000|2021-07-19 03:39:10|119.56|118.06|119.55|118.05|119.56|118.06|119.54|118.04|7
1626665960000|2021-07-19 03:39:20|119.56|118.06|119.55|118.05|119.56|118.06|119.54|118.04|6
1626665970000|2021-07-19 03:39:30|119.56|118.06|119.59|118.09|119.59|118.09|119.55|118.05|10
1626665980000|2021-07-19 03:39:40|119.6|118.1|119.57|118.07|119.6|118.1|119.55|118.05|9
1626665990000|2021-07-19 03:39:50|119.58|118.08|119.58|118.08|119.58|118.08|119.57|118.07|3
1626666000000|2021-07-19 03:40:00|119.59|118.09|119.6|118.1|119.6|118.1|119.58|118.08|4
1626666010000|2021-07-19 03:40:10|119.61|118.11|119.61|118.11|119.61|118.11|119.6|118.1|3
1626666020000|2021-07-19 03:40:20|119.62|118.12|119.61|118.11|119.62|118.12|119.61|118.11|2
1626666040000|2021-07-19 03:40:40|119.62|118.12|119.55|118.05|119.62|118.12|119.55|118.05|11
1626666050000|2021-07-19 03:40:50|119.56|118.06|119.57|118.07|119.57|118.07|119.56|118.06|8
1626666060000|2021-07-19 03:41:00|119.58|118.08|119.58|118.08|119.58|118.08|119.57|118.07|3
1626666070000|2021-07-19 03:41:10|119.59|118.09|119.58|118.08|119.59|118.09|119.58|118.08|2
1626666080000|2021-07-19 03:41:20|119.59|118.09|119.62|118.12|119.62|118.12|119.59|118.09|3
1626666090000|2021-07-19 03:41:30|119.63|118.13|119.71|118.21|119.72|118.22|119.63|118.13|12
1626666100000|2021-07-19 03:41:40|119.72|118.22|119.8|118.3|119.81|118.31|119.72|118.22|20
1626666110000|2021-07-19 03:41:50|119.81|118.31|119.73|118.23|119.81|118.31|119.72|118.22|15
1626666120000|2021-07-19 03:42:00|119.72|118.22|119.7|118.2|119.73|118.23|119.7|118.2|10
1626666130000|2021-07-19 03:42:10|119.69|118.19|119.71|118.21|119.71|118.21|119.68|118.18|8
1626666140000|2021-07-19 03:42:20|119.7|118.2|119.69|118.19|119.72|118.22|119.69|118.19|10
1626666150000|2021-07-19 03:42:30|119.68|118.18|119.71|118.21|119.72|118.22|119.64|118.14|17
1626666160000|2021-07-19 03:42:40|119.76|118.26|119.79|118.29|119.8|118.3|119.76|118.26|13
1626666170000|2021-07-19 03:42:50|119.78|118.28|119.77|118.27|119.78|118.28|119.77|118.27|2
1626666180000|2021-07-19 03:43:00|119.76|118.26|119.76|118.26|119.77|118.27|119.75|118.25|4
1626666190000|2021-07-19 03:43:10|119.77|118.27|119.7|118.2|119.77|118.27|119.67|118.17|8
1626666200000|2021-07-19 03:43:20|119.69|118.19|119.69|118.19|119.69|118.19|119.69|118.19|1
1626666210000|2021-07-19 03:43:30|119.7|118.2|119.69|118.19|119.7|118.2|119.69|118.19|4
1626666220000|2021-07-19 03:43:40|119.66|118.16|119.63|118.13|119.66|118.16|119.63|118.13|7
1626666230000|2021-07-19 03:43:50|119.64|118.14|119.62|118.12|119.64|118.14|119.6|118.1|12
1626666240000|2021-07-19 03:44:00|119.61|118.11|119.62|118.12|119.63|118.13|119.61|118.11|6
1626666250000|2021-07-19 03:44:10|119.63|118.13|119.62|118.12|119.63|118.13|119.62|118.12|2
1626666260000|2021-07-19 03:44:20|119.63|118.13|119.69|118.19|119.7|118.2|119.62|118.12|7
1626666270000|2021-07-19 03:44:30|119.68|118.18|119.71|118.21|119.74|118.24|119.68|118.18|15
1626666280000|2021-07-19 03:44:40|119.72|118.22|119.74|118.24|119.76|118.26|119.72|118.22|8
1626666290000|2021-07-19 03:44:50|119.75|118.25|119.78|118.28|119.81|118.31|119.75|118.25|15
1626666300000|2021-07-19 03:45:00|119.77|118.27|119.75|118.25|119.78|118.28|119.75|118.25|13
1626666310000|2021-07-19 03:45:10|119.76|118.26|119.75|118.25|119.78|118.28|119.74|118.24|11
1626666320000|2021-07-19 03:45:20|119.76|118.26|119.66|118.16|119.77|118.27|119.66|118.16|15
1626666330000|2021-07-19 03:45:30|119.67|118.17|119.67|118.17|119.68|118.18|119.66|118.16|7
1626666340000|2021-07-19 03:45:40|119.66|118.16|119.62|118.12|119.66|118.16|119.62|118.12|4
1626666350000|2021-07-19 03:45:50|119.63|118.13|119.63|118.13|119.68|118.18|119.62|118.12|10
1626666360000|2021-07-19 03:46:00|119.62|118.12|119.79|118.29|119.8|118.3|119.62|118.12|10
1626666370000|2021-07-19 03:46:10|119.77|118.27|119.56|118.06|119.77|118.27|119.56|118.06|17
1626666380000|2021-07-19 03:46:20|119.57|118.07|119.47|117.97|119.57|118.07|119.47|117.97|9
1626666390000|2021-07-19 03:46:30|119.46|117.96|119.55|118.05|119.55|118.05|119.46|117.96|15
1626666400000|2021-07-19 03:46:40|119.54|118.04|119.48|117.98|119.55|118.05|119.47|117.97|8
1626666410000|2021-07-19 03:46:50|119.47|117.97|119.53|118.03|119.55|118.05|119.45|117.95|11
1626666420000|2021-07-19 03:47:00|119.54|118.04|119.46|117.96|119.54|118.04|119.46|117.96|11
1626666430000|2021-07-19 03:47:10|119.45|117.95|119.41|117.91|119.46|117.96|119.4|117.9|15
1626666440000|2021-07-19 03:47:20|119.4|117.9|119.37|117.87|119.4|117.9|119.36|117.86|5
1626666450000|2021-07-19 03:47:30|119.36|117.86|119.36|117.86|119.38|117.88|119.34|117.84|12
1626666460000|2021-07-19 03:47:40|119.35|117.85|119.44|117.94|119.48|117.98|119.35|117.85|13
1626666470000|2021-07-19 03:47:50|119.45|117.95|119.49|117.99|119.49|117.99|119.44|117.94|9
1626666480000|2021-07-19 03:48:00|119.5|118|119.53|118.03|119.53|118.03|119.5|118|5
1626666490000|2021-07-19 03:48:10|119.52|118.02|119.53|118.03|119.56|118.06|119.52|118.02|14
1626666500000|2021-07-19 03:48:20|119.54|118.04|119.54|118.04|119.54|118.04|119.53|118.03|3
1626666510000|2021-07-19 03:48:30|119.55|118.05|119.58|118.08|119.58|118.08|119.55|118.05|14
1626666520000|2021-07-19 03:48:40|119.59|118.09|119.55|118.05|119.59|118.09|119.55|118.05|4
1626666530000|2021-07-19 03:48:50|119.56|118.06|119.52|118.02|119.56|118.06|119.5|118|17
1626666540000|2021-07-19 03:49:00|119.51|118.01|119.48|117.98|119.53|118.03|119.47|117.97|14
1626666550000|2021-07-19 03:49:10|119.47|117.97|119.48|117.98|119.48|117.98|119.47|117.97|6
1626666560000|2021-07-19 03:49:20|119.47|117.97|119.48|117.98|119.48|117.98|119.47|117.97|8
1626666570000|2021-07-19 03:49:30|119.47|117.97|119.44|117.94|119.5|118|119.43|117.93|13
1626666580000|2021-07-19 03:49:40|119.42|117.92|119.44|117.94|119.46|117.96|119.41|117.91|15
1626666590000|2021-07-19 03:49:50|119.46|117.96|119.48|117.98|119.49|117.99|119.44|117.94|12
1626666600000|2021-07-19 03:50:00|119.47|117.97|119.43|117.93|119.47|117.97|119.4|117.9|12
1626666610000|2021-07-19 03:50:10|119.44|117.94|119.44|117.94|119.45|117.95|119.43|117.93|7
1626666620000|2021-07-19 03:50:20|119.43|117.93|119.45|117.95|119.45|117.95|119.43|117.93|3
1626666630000|2021-07-19 03:50:30|119.44|117.94|119.45|117.95|119.45|117.95|119.44|117.94|2
1626666650000|2021-07-19 03:50:50|119.43|117.93|119.45|117.95|119.47|117.97|119.42|117.92|12
1626666660000|2021-07-19 03:51:00|119.46|117.96|119.49|117.99|119.49|117.99|119.42|117.92|8
1626666670000|2021-07-19 03:51:10|119.5|118|119.5|118|119.51|118.01|119.49|117.99|9
1626666680000|2021-07-19 03:51:20|119.51|118.01|119.53|118.03|119.53|118.03|119.5|118|12
1626666690000|2021-07-19 03:51:30|119.54|118.04|119.56|118.06|119.56|118.06|119.54|118.04|3
1626666700000|2021-07-19 03:51:40|119.57|118.07|119.6|118.1|119.6|118.1|119.57|118.07|3
1626666710000|2021-07-19 03:51:50|119.61|118.11|119.61|118.11|119.61|118.11|119.61|118.11|1
1626666720000|2021-07-19 03:52:00|119.62|118.12|119.62|118.12|119.62|118.12|119.62|118.12|1
1626666730000|2021-07-19 03:52:10|119.63|118.13|119.63|118.13|119.63|118.13|119.63|118.13|1
1626666740000|2021-07-19 03:52:20|119.64|118.14|119.63|118.13|119.64|118.14|119.63|118.13|6
1626666750000|2021-07-19 03:52:30|119.62|118.12|119.53|118.03|119.62|118.12|119.53|118.03|6
1626666760000|2021-07-19 03:52:40|119.52|118.02|119.53|118.03|119.53|118.03|119.52|118.02|2
1626666770000|2021-07-19 03:52:50|119.52|118.02|119.51|118.01|119.56|118.06|119.51|118.01|9
1626666780000|2021-07-19 03:53:00|119.52|118.02|119.45|117.95|119.52|118.02|119.43|117.93|5
1626666790000|2021-07-19 03:53:10|119.44|117.94|119.42|117.92|119.45|117.95|119.42|117.92|4
1626666800000|2021-07-19 03:53:20|119.41|117.91|119.39|117.89|119.42|117.92|119.39|117.89|7
1626666810000|2021-07-19 03:53:30|119.4|117.9|119.38|117.88|119.4|117.9|119.38|117.88|5
1626666820000|2021-07-19 03:53:40|119.36|117.86|119.33|117.83|119.36|117.86|119.3|117.8|12
1626666830000|2021-07-19 03:53:50|119.32|117.82|119.31|117.81|119.33|117.83|119.31|117.81|10
1626666840000|2021-07-19 03:54:00|119.3|117.8|119.3|117.8|119.3|117.8|119.3|117.8|1
1626666850000|2021-07-19 03:54:10|119.31|117.81|119.34|117.84|119.35|117.85|119.3|117.8|9
1626666860000|2021-07-19 03:54:20|119.35|117.85|119.36|117.86|119.38|117.88|119.35|117.85|13
1626666870000|2021-07-19 03:54:30|119.35|117.85|119.35|117.85|119.37|117.87|119.35|117.85|5
1626666880000|2021-07-19 03:54:40|119.36|117.86|119.36|117.86|119.36|117.86|119.35|117.85|7
1626666890000|2021-07-19 03:54:50|119.35|117.85|119.3|117.8|119.38|117.88|119.3|117.8|11
1626666900000|2021-07-19 03:55:00|119.29|117.79|119.35|117.85|119.35|117.85|119.29|117.79|10
1626666910000|2021-07-19 03:55:10|119.34|117.84|119.32|117.82|119.34|117.84|119.31|117.81|7
1626666920000|2021-07-19 03:55:20|119.31|117.81|119.32|117.82|119.32|117.82|119.3|117.8|6
1626666930000|2021-07-19 03:55:30|119.31|117.81|119.31|117.81|119.32|117.82|119.3|117.8|8
1626666940000|2021-07-19 03:55:40|119.32|117.82|119.3|117.8|119.32|117.82|119.3|117.8|3
1626666950000|2021-07-19 03:55:50|119.32|117.82|119.37|117.87|119.37|117.87|119.32|117.82|6
1626666960000|2021-07-19 03:56:00|119.38|117.88|119.36|117.86|119.42|117.92|119.34|117.84|15
1626666970000|2021-07-19 03:56:10|119.35|117.85|119.35|117.85|119.36|117.86|119.35|117.85|5
1626666980000|2021-07-19 03:56:20|119.36|117.86|119.36|117.86|119.37|117.87|119.35|117.85|5
1626666990000|2021-07-19 03:56:30|119.35|117.85|119.4|117.9|119.4|117.9|119.35|117.85|9
1626667000000|2021-07-19 03:56:40|119.39|117.89|119.4|117.9|119.44|117.94|119.39|117.89|15
1626667010000|2021-07-19 03:56:50|119.41|117.91|119.39|117.89|119.43|117.93|119.38|117.88|7
1626667020000|2021-07-19 03:57:00|119.4|117.9|119.41|117.91|119.41|117.91|119.4|117.9|2
1626667030000|2021-07-19 03:57:10|119.4|117.9|119.41|117.91|119.41|117.91|119.4|117.9|4
1626667040000|2021-07-19 03:57:20|119.42|117.92|119.43|117.93|119.43|117.93|119.4|117.9|8
1626667050000|2021-07-19 03:57:30|119.42|117.92|119.47|117.97|119.47|117.97|119.42|117.92|5
1626667060000|2021-07-19 03:57:40|119.48|117.98|119.44|117.94|119.48|117.98|119.43|117.93|12
1626667070000|2021-07-19 03:57:50|119.43|117.93|119.47|117.97|119.47|117.97|119.43|117.93|4
1626667080000|2021-07-19 03:58:00|119.46|117.96|119.41|117.91|119.46|117.96|119.41|117.91|10
1626667090000|2021-07-19 03:58:10|119.4|117.9|119.41|117.91|119.42|117.92|119.4|117.9|6
1626667100000|2021-07-19 03:58:20|119.42|117.92|119.42|117.92|119.42|117.92|119.4|117.9|5
1626667110000|2021-07-19 03:58:30|119.43|117.93|119.5|118|119.5|118|119.43|117.93|9
1626667120000|2021-07-19 03:58:40|119.51|118.01|119.51|118.01|119.52|118.02|119.5|118|5
1626667130000|2021-07-19 03:58:50|119.52|118.02|119.49|117.99|119.52|118.02|119.48|117.98|10
1626667140000|2021-07-19 03:59:00|119.51|118.01|119.48|117.98|119.51|118.01|119.47|117.97|9
1626667150000|2021-07-19 03:59:10|119.47|117.97|119.48|117.98|119.48|117.98|119.47|117.97|2
1626667160000|2021-07-19 03:59:20|119.46|117.96|119.41|117.91|119.46|117.96|119.4|117.9|9
1626667170000|2021-07-19 03:59:30|119.42|117.92|119.41|117.91|119.43|117.93|119.4|117.9|8
1626667180000|2021-07-19 03:59:40|119.4|117.9|119.33|117.83|119.41|117.91|119.33|117.83|12
1626667190000|2021-07-19 03:59:50|119.32|117.82|119.37|117.87|119.38|117.88|119.31|117.81|13
1626667200000|2021-07-19 04:00:00|119.36|117.86|119.4|117.9|119.43|117.93|119.33|117.83|18
1626667210000|2021-07-19 04:00:10|119.39|117.89|119.41|117.91|119.42|117.92|119.39|117.89|9
1626667220000|2021-07-19 04:00:20|119.4|117.9|119.49|117.99|119.49|117.99|119.4|117.9|10
1626667230000|2021-07-19 04:00:30|119.5|118|119.55|118.05|119.56|118.06|119.49|117.99|11
1626667240000|2021-07-19 04:00:40|119.54|118.04|119.59|118.09|119.63|118.13|119.52|118.02|16
1626667250000|2021-07-19 04:00:50|119.58|118.08|119.58|118.08|119.59|118.09|119.58|118.08|3
1626667260000|2021-07-19 04:01:00|119.57|118.07|119.59|118.09|119.6|118.1|119.57|118.07|3
1626667270000|2021-07-19 04:01:10|119.6|118.1|119.6|118.1|119.6|118.1|119.58|118.08|7
1626667280000|2021-07-19 04:01:20|119.59|118.09|119.59|118.09|119.59|118.09|119.58|118.08|5
1626667290000|2021-07-19 04:01:30|119.58|118.08|119.59|118.09|119.6|118.1|119.58|118.08|10
1626667300000|2021-07-19 04:01:40|119.6|118.1|119.61|118.11|119.62|118.12|119.6|118.1|3
1626667310000|2021-07-19 04:01:50|119.63|118.13|119.63|118.13|119.65|118.15|119.62|118.12|11
1626667320000|2021-07-19 04:02:00|119.64|118.14|119.63|118.13|119.65|118.15|119.62|118.12|5
1626667330000|2021-07-19 04:02:10|119.64|118.14|119.63|118.13|119.64|118.14|119.63|118.13|2
1626667340000|2021-07-19 04:02:20|119.64|118.14|119.65|118.15|119.67|118.17|119.64|118.14|5
1626667350000|2021-07-19 04:02:30|119.64|118.14|119.67|118.17|119.67|118.17|119.64|118.14|3
1626667360000|2021-07-19 04:02:40|119.68|118.18|119.68|118.18|119.68|118.18|119.68|118.18|1
1626667370000|2021-07-19 04:02:50|119.67|118.17|119.65|118.15|119.67|118.17|119.65|118.15|3
1626667380000|2021-07-19 04:03:00|119.66|118.16|119.68|118.18|119.68|118.18|119.65|118.15|4
1626667390000|2021-07-19 04:03:10|119.67|118.17|119.69|118.19|119.69|118.19|119.67|118.17|5
1626667400000|2021-07-19 04:03:20|119.68|118.18|119.68|118.18|119.69|118.19|119.67|118.17|8
1626667410000|2021-07-19 04:03:30|119.67|118.17|119.69|118.19|119.69|118.19|119.67|118.17|9
1626667420000|2021-07-19 04:03:40|119.7|118.2|119.69|118.19|119.7|118.2|119.68|118.18|8
1626667430000|2021-07-19 04:03:50|119.68|118.18|119.68|118.18|119.72|118.22|119.68|118.18|7
1626667440000|2021-07-19 04:04:00|119.65|118.15|119.64|118.14|119.65|118.15|119.64|118.14|6
1626667450000|2021-07-19 04:04:10|119.65|118.15|119.64|118.14|119.65|118.15|119.63|118.13|4
1626667460000|2021-07-19 04:04:20|119.63|118.13|119.6|118.1|119.64|118.14|119.59|118.09|6
1626667470000|2021-07-19 04:04:30|119.59|118.09|119.54|118.04|119.6|118.1|119.52|118.02|10
1626667480000|2021-07-19 04:04:40|119.55|118.05|119.53|118.03|119.56|118.06|119.53|118.03|7
1626667490000|2021-07-19 04:04:50|119.52|118.02|119.56|118.06|119.56|118.06|119.49|117.99|11
1626667500000|2021-07-19 04:05:00|119.57|118.07|119.53|118.03|119.57|118.07|119.53|118.03|7
1626667510000|2021-07-19 04:05:10|119.52|118.02|119.56|118.06|119.56|118.06|119.52|118.02|4
1626667520000|2021-07-19 04:05:20|119.55|118.05|119.54|118.04|119.55|118.05|119.54|118.04|2
1626667530000|2021-07-19 04:05:30|119.53|118.03|119.54|118.04|119.54|118.04|119.52|118.02|6
1626667540000|2021-07-19 04:05:40|119.55|118.05|119.53|118.03|119.55|118.05|119.53|118.03|5
1626667550000|2021-07-19 04:05:50|119.54|118.04|119.46|117.96|119.54|118.04|119.46|117.96|7
1626667560000|2021-07-19 04:06:00|119.53|118.03|119.46|117.96|119.53|118.03|119.46|117.96|3
1626667570000|2021-07-19 04:06:10|119.45|117.95|119.45|117.95|119.46|117.96|119.43|117.93|6
1626667580000|2021-07-19 04:06:20|119.43|117.93|119.42|117.92|119.44|117.94|119.41|117.91|7
1626667590000|2021-07-19 04:06:30|119.43|117.93|119.42|117.92|119.44|117.94|119.41|117.91|10
1626667600000|2021-07-19 04:06:40|119.43|117.93|119.43|117.93|119.45|117.95|119.42|117.92|10
1626667610000|2021-07-19 04:06:50|119.42|117.92|119.46|117.96|119.46|117.96|119.42|117.92|13
1626667620000|2021-07-19 04:07:00|119.47|117.97|119.52|118.02|119.52|118.02|119.47|117.97|16
1626667630000|2021-07-19 04:07:10|119.51|118.01|119.5|118|119.52|118.02|119.48|117.98|7
1626667640000|2021-07-19 04:07:20|119.51|118.01|119.53|118.03|119.53|118.03|119.49|117.99|7
1626667650000|2021-07-19 04:07:30|119.52|118.02|119.53|118.03|119.53|118.03|119.52|118.02|4
1626667660000|2021-07-19 04:07:40|119.52|118.02|119.49|117.99|119.52|118.02|119.44|117.94|12
1626667670000|2021-07-19 04:07:50|119.48|117.98|119.45|117.95|119.49|117.99|119.44|117.94|14
1626667680000|2021-07-19 04:08:00|119.44|117.94|119.36|117.86|119.46|117.96|119.36|117.86|15
1626667690000|2021-07-19 04:08:10|119.37|117.87|119.35|117.85|119.37|117.87|119.31|117.81|7
1626667700000|2021-07-19 04:08:20|119.3|117.8|119.31|117.81|119.32|117.82|119.26|117.76|8
1626667710000|2021-07-19 04:08:30|119.32|117.82|119.34|117.84|119.35|117.85|119.31|117.81|11
1626667720000|2021-07-19 04:08:40|119.32|117.82|119.32|117.82|119.35|117.85|119.3|117.8|17
1626667730000|2021-07-19 04:08:50|119.31|117.81|119.36|117.86|119.36|117.86|119.3|117.8|8
1626667740000|2021-07-19 04:09:00|119.31|117.81|119.16|117.66|119.31|117.81|119.16|117.66|13
1626667750000|2021-07-19 04:09:10|119.17|117.67|119.25|117.75|119.25|117.75|119.17|117.67|13
1626667760000|2021-07-19 04:09:20|119.26|117.76|119.26|117.76|119.26|117.76|119.25|117.75|5
1626667770000|2021-07-19 04:09:30|119.25|117.75|119.31|117.81|119.31|117.81|119.25|117.75|4
1626667780000|2021-07-19 04:09:40|119.3|117.8|119.27|117.77|119.3|117.8|119.27|117.77|5
1626667790000|2021-07-19 04:09:50|119.26|117.76|119.25|117.75|119.26|117.76|119.22|117.72|9
1626667800000|2021-07-19 04:10:00|119.26|117.76|119.34|117.84|119.35|117.85|119.26|117.76|16
1626667810000|2021-07-19 04:10:10|119.33|117.83|119.46|117.96|119.5|118|119.33|117.83|18
1626667820000|2021-07-19 04:10:20|119.47|117.97|119.45|117.95|119.51|118.01|119.45|117.95|14
1626667830000|2021-07-19 04:10:30|119.49|117.99|119.53|118.03|119.53|118.03|119.48|117.98|7
1626667840000|2021-07-19 04:10:40|119.57|118.07|119.57|118.07|119.57|118.07|119.57|118.07|1
1626667850000|2021-07-19 04:10:50|119.56|118.06|119.55|118.05|119.56|118.06|119.52|118.02|7
1626667860000|2021-07-19 04:11:00|119.54|118.04|119.53|118.03|119.55|118.05|119.51|118.01|9
1626667870000|2021-07-19 04:11:10|119.54|118.04|119.55|118.05|119.56|118.06|119.53|118.03|6
1626667880000|2021-07-19 04:11:20|119.56|118.06|119.56|118.06|119.56|118.06|119.56|118.06|1
1626667890000|2021-07-19 04:11:30|119.54|118.04|119.52|118.02|119.54|118.04|119.52|118.02|2
1626667900000|2021-07-19 04:11:40|119.53|118.03|119.55|118.05|119.56|118.06|119.53|118.03|4
1626667910000|2021-07-19 04:11:50|119.54|118.04|119.54|118.04|119.55|118.05|119.54|118.04|3
1626667920000|2021-07-19 04:12:00|119.53|118.03|119.46|117.96|119.53|118.03|119.46|117.96|7
1626667930000|2021-07-19 04:12:10|119.45|117.95|119.44|117.94|119.47|117.97|119.44|117.94|9
1626667940000|2021-07-19 04:12:20|119.43|117.93|119.43|117.93|119.43|117.93|119.43|117.93|1
1626667950000|2021-07-19 04:12:30|119.44|117.94|119.45|117.95|119.46|117.96|119.44|117.94|6
1626667960000|2021-07-19 04:12:40|119.44|117.94|119.48|117.98|119.48|117.98|119.44|117.94|7
1626667970000|2021-07-19 04:12:50|119.49|117.99|119.5|118|119.51|118.01|119.48|117.98|6
1626667980000|2021-07-19 04:13:00|119.49|117.99|119.56|118.06|119.56|118.06|119.49|117.99|10
1626667990000|2021-07-19 04:13:10|119.58|118.08|119.59|118.09|119.59|118.09|119.58|118.08|4
1626668000000|2021-07-19 04:13:20|119.6|118.1|119.61|118.11|119.61|118.11|119.6|118.1|2
1626668020000|2021-07-19 04:13:40|119.6|118.1|119.6|118.1|119.61|118.11|119.6|118.1|3
1626668030000|2021-07-19 04:13:50|119.61|118.11|119.61|118.11|119.61|118.11|119.61|118.11|1
1626668040000|2021-07-19 04:14:00|119.62|118.12|119.61|118.11|119.62|118.12|119.61|118.11|2
1626668050000|2021-07-19 04:14:10|119.62|118.12|119.64|118.14|119.64|118.14|119.62|118.12|5
1626668060000|2021-07-19 04:14:20|119.66|118.16|119.66|118.16|119.67|118.17|119.66|118.16|5
1626668070000|2021-07-19 04:14:30|119.67|118.17|119.66|118.16|119.68|118.18|119.66|118.16|11
1626668080000|2021-07-19 04:14:40|119.65|118.15|119.62|118.12|119.65|118.15|119.62|118.12|4
1626668090000|2021-07-19 04:14:50|119.6|118.1|119.59|118.09|119.6|118.1|119.59|118.09|6
1626668100000|2021-07-19 04:15:00|119.6|118.1|119.72|118.22|119.72|118.22|119.6|118.1|6
1626668110000|2021-07-19 04:15:10|119.7|118.2|119.78|118.28|119.78|118.28|119.7|118.2|11
1626668120000|2021-07-19 04:15:20|119.77|118.27|119.81|118.31|119.81|118.31|119.77|118.27|9
1626668130000|2021-07-19 04:15:30|119.82|118.32|119.8|118.3|119.82|118.32|119.79|118.29|3
1626668140000|2021-07-19 04:15:40|119.83|118.33|119.78|118.28|119.83|118.33|119.76|118.26|11
1626668150000|2021-07-19 04:15:50|119.77|118.27|119.8|118.3|119.8|118.3|119.76|118.26|6
1626668160000|2021-07-19 04:16:00|119.79|118.29|119.84|118.34|119.85|118.35|119.79|118.29|11
1626668170000|2021-07-19 04:16:10|119.85|118.35|119.85|118.35|119.87|118.37|119.83|118.33|6
1626668180000|2021-07-19 04:16:20|119.86|118.36|119.86|118.36|119.88|118.38|119.86|118.36|3
1626668190000|2021-07-19 04:16:30|119.88|118.38|119.88|118.38|119.88|118.38|119.86|118.36|6
1626668200000|2021-07-19 04:16:40|119.91|118.41|119.87|118.37|119.93|118.43|119.87|118.37|12
1626668210000|2021-07-19 04:16:50|119.88|118.38|119.9|118.4|119.91|118.41|119.88|118.38|11
1626668220000|2021-07-19 04:17:00|119.89|118.39|119.93|118.43|119.94|118.44|119.89|118.39|9
1626668230000|2021-07-19 04:17:10|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626668240000|2021-07-19 04:17:20|119.93|118.43|119.93|118.43|119.94|118.44|119.93|118.43|3
1626668250000|2021-07-19 04:17:30|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626668260000|2021-07-19 04:17:40|119.95|118.45|119.95|118.45|119.95|118.45|119.95|118.45|1
1626668270000|2021-07-19 04:17:50|119.96|118.46|119.95|118.45|119.96|118.46|119.95|118.45|6
1626668280000|2021-07-19 04:18:00|119.96|118.46|119.96|118.46|119.97|118.47|119.94|118.44|7
1626668290000|2021-07-19 04:18:10|119.95|118.45|119.9|118.4|119.96|118.46|119.87|118.37|16
1626668300000|2021-07-19 04:18:20|119.91|118.41|119.88|118.38|119.92|118.42|119.88|118.38|14
1626668310000|2021-07-19 04:18:30|119.87|118.37|119.91|118.41|119.91|118.41|119.87|118.37|7
1626668320000|2021-07-19 04:18:40|119.92|118.42|119.91|118.41|119.92|118.42|119.91|118.41|4
1626668330000|2021-07-19 04:18:50|119.9|118.4|119.9|118.4|119.91|118.41|119.88|118.38|9
1626668340000|2021-07-19 04:19:00|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|4
1626668350000|2021-07-19 04:19:10|119.89|118.39|119.89|118.39|119.89|118.39|119.88|118.38|3
1626668360000|2021-07-19 04:19:20|119.9|118.4|119.9|118.4|119.9|118.4|119.88|118.38|6
1626668380000|2021-07-19 04:19:40|119.89|118.39|119.82|118.32|119.89|118.39|119.8|118.3|11
1626668390000|2021-07-19 04:19:50|119.81|118.31|119.81|118.31|119.82|118.32|119.79|118.29|14
1626668400000|2021-07-19 04:20:00|119.8|118.3|119.81|118.31|119.82|118.32|119.79|118.29|8
1626668410000|2021-07-19 04:20:10|119.8|118.3|119.8|118.3|119.81|118.31|119.78|118.28|7
1626668420000|2021-07-19 04:20:20|119.79|118.29|119.8|118.3|119.8|118.3|119.79|118.29|2
1626668430000|2021-07-19 04:20:30|119.79|118.29|119.79|118.29|119.8|118.3|119.78|118.28|7
1626668440000|2021-07-19 04:20:40|119.78|118.28|119.75|118.25|119.79|118.29|119.75|118.25|8
1626668460000|2021-07-19 04:21:00|119.76|118.26|119.76|118.26|119.76|118.26|119.75|118.25|5
1626668470000|2021-07-19 04:21:10|119.75|118.25|119.75|118.25|119.76|118.26|119.75|118.25|3
1626668480000|2021-07-19 04:21:20|119.76|118.26|119.75|118.25|119.76|118.26|119.75|118.25|4
1626668490000|2021-07-19 04:21:30|119.76|118.26|119.67|118.17|119.76|118.26|119.67|118.17|8
1626668500000|2021-07-19 04:21:40|119.68|118.18|119.68|118.18|119.71|118.21|119.67|118.17|9
1626668510000|2021-07-19 04:21:50|119.69|118.19|119.68|118.18|119.69|118.19|119.67|118.17|4
1626668520000|2021-07-19 04:22:00|119.67|118.17|119.68|118.18|119.68|118.18|119.67|118.17|6
1626668530000|2021-07-19 04:22:10|119.69|118.19|119.68|118.18|119.69|118.19|119.68|118.18|2
1626668540000|2021-07-19 04:22:20|119.69|118.19|119.69|118.19|119.69|118.19|119.66|118.16|9
1626668550000|2021-07-19 04:22:30|119.72|118.22|119.71|118.21|119.73|118.23|119.71|118.21|8
1626668560000|2021-07-19 04:22:40|119.72|118.22|119.71|118.21|119.72|118.22|119.71|118.21|2
1626668570000|2021-07-19 04:22:50|119.7|118.2|119.7|118.2|119.7|118.2|119.69|118.19|5
1626668580000|2021-07-19 04:23:00|119.69|118.19|119.69|118.19|119.7|118.2|119.69|118.19|7
1626668590000|2021-07-19 04:23:10|119.68|118.18|119.68|118.18|119.69|118.19|119.68|118.18|13
1626668600000|2021-07-19 04:23:20|119.66|118.16|119.7|118.2|119.71|118.21|119.66|118.16|7
1626668610000|2021-07-19 04:23:30|119.71|118.21|119.74|118.24|119.77|118.27|119.71|118.21|8
1626668620000|2021-07-19 04:23:40|119.72|118.22|119.79|118.29|119.8|118.3|119.71|118.21|13
1626668630000|2021-07-19 04:23:50|119.8|118.3|119.77|118.27|119.81|118.31|119.74|118.24|11
1626668640000|2021-07-19 04:24:00|119.76|118.26|119.7|118.2|119.76|118.26|119.7|118.2|8
1626668650000|2021-07-19 04:24:10|119.71|118.21|119.7|118.2|119.71|118.21|119.7|118.2|2
1626668660000|2021-07-19 04:24:20|119.71|118.21|119.67|118.17|119.71|118.21|119.67|118.17|4
1626668670000|2021-07-19 04:24:30|119.66|118.16|119.66|118.16|119.66|118.16|119.66|118.16|1
1626668680000|2021-07-19 04:24:40|119.67|118.17|119.65|118.15|119.67|118.17|119.65|118.15|4
1626668690000|2021-07-19 04:24:50|119.63|118.13|119.57|118.07|119.65|118.15|119.57|118.07|12
1626668700000|2021-07-19 04:25:00|119.53|118.03|119.54|118.04|119.54|118.04|119.53|118.03|12
1626668710000|2021-07-19 04:25:10|119.55|118.05|119.52|118.02|119.55|118.05|119.52|118.02|4
1626668720000|2021-07-19 04:25:20|119.53|118.03|119.54|118.04|119.55|118.05|119.53|118.03|7
1626668730000|2021-07-19 04:25:30|119.53|118.03|119.63|118.13|119.63|118.13|119.53|118.03|13
1626668740000|2021-07-19 04:25:40|119.62|118.12|119.67|118.17|119.68|118.18|119.62|118.12|9
1626668750000|2021-07-19 04:25:50|119.66|118.16|119.65|118.15|119.66|118.16|119.65|118.15|4
1626668760000|2021-07-19 04:26:00|119.66|118.16|119.66|118.16|119.66|118.16|119.66|118.16|1
1626668770000|2021-07-19 04:26:10|119.65|118.15|119.77|118.27|119.77|118.27|119.65|118.15|10
1626668780000|2021-07-19 04:26:20|119.83|118.33|119.75|118.25|119.84|118.34|119.75|118.25|9
1626668790000|2021-07-19 04:26:30|119.76|118.26|119.8|118.3|119.8|118.3|119.76|118.26|9
1626668800000|2021-07-19 04:26:40|119.79|118.29|119.78|118.28|119.79|118.29|119.78|118.28|6
1626668810000|2021-07-19 04:26:50|119.79|118.29|119.81|118.31|119.82|118.32|119.78|118.28|13
1626668820000|2021-07-19 04:27:00|119.82|118.32|119.83|118.33|119.84|118.34|119.81|118.31|10
1626668830000|2021-07-19 04:27:10|119.84|118.34|119.86|118.36|119.86|118.36|119.83|118.33|5
1626668840000|2021-07-19 04:27:20|119.84|118.34|119.87|118.37|119.87|118.37|119.82|118.32|5
1626668850000|2021-07-19 04:27:30|119.86|118.36|119.81|118.31|119.88|118.38|119.81|118.31|8
1626668860000|2021-07-19 04:27:40|119.83|118.33|119.87|118.37|119.87|118.37|119.82|118.32|10
1626668870000|2021-07-19 04:27:50|119.88|118.38|119.88|118.38|119.99|118.49|119.88|118.38|17
1626668880000|2021-07-19 04:28:00|119.89|118.39|119.96|118.46|119.96|118.46|119.89|118.39|16
1626668890000|2021-07-19 04:28:10|119.97|118.47|119.98|118.48|119.99|118.49|119.93|118.43|14
1626668900000|2021-07-19 04:28:20|119.99|118.49|119.93|118.43|119.99|118.49|119.93|118.43|9
1626668910000|2021-07-19 04:28:30|119.92|118.42|119.93|118.43|119.96|118.46|119.92|118.42|12
1626668920000|2021-07-19 04:28:40|119.94|118.44|119.93|118.43|119.94|118.44|119.92|118.42|6
1626668930000|2021-07-19 04:28:50|119.91|118.41|119.93|118.43|119.94|118.44|119.91|118.41|5
1626668940000|2021-07-19 04:29:00|119.92|118.42|119.91|118.41|119.93|118.43|119.9|118.4|8
1626668950000|2021-07-19 04:29:10|119.9|118.4|119.86|118.36|119.9|118.4|119.85|118.35|7
1626668960000|2021-07-19 04:29:20|119.85|118.35|119.83|118.33|119.85|118.35|119.83|118.33|5
1626668970000|2021-07-19 04:29:30|119.84|118.34|119.81|118.31|119.84|118.34|119.79|118.29|12
1626668980000|2021-07-19 04:29:40|119.8|118.3|119.8|118.3|119.82|118.32|119.79|118.29|8
1626668990000|2021-07-19 04:29:50|119.81|118.31|119.82|118.32|119.83|118.33|119.81|118.31|4
1626669000000|2021-07-19 04:30:00|119.83|118.33|119.88|118.38|119.89|118.39|119.82|118.32|9
1626669010000|2021-07-19 04:30:10|119.89|118.39|119.91|118.41|119.91|118.41|119.89|118.39|5
1626669020000|2021-07-19 04:30:20|119.92|118.42|119.92|118.42|119.92|118.42|119.9|118.4|7
1626669030000|2021-07-19 04:30:30|119.91|118.41|119.94|118.44|119.95|118.45|119.9|118.4|16
1626669040000|2021-07-19 04:30:40|119.95|118.45|119.96|118.46|119.96|118.46|119.94|118.44|4
1626669050000|2021-07-19 04:30:50|119.97|118.47|119.99|118.49|119.99|118.49|119.95|118.45|9
1626669060000|2021-07-19 04:31:00|119.98|118.48|119.92|118.42|119.98|118.48|119.91|118.41|12
1626669070000|2021-07-19 04:31:10|119.94|118.44|119.86|118.36|119.94|118.44|119.86|118.36|10
1626669080000|2021-07-19 04:31:20|119.87|118.37|119.87|118.37|119.89|118.39|119.86|118.36|9
1626669090000|2021-07-19 04:31:30|119.88|118.38|119.9|118.4|119.9|118.4|119.87|118.37|10
1626669100000|2021-07-19 04:31:40|119.89|118.39|119.9|118.4|119.91|118.41|119.88|118.38|9
1626669110000|2021-07-19 04:31:50|119.89|118.39|119.89|118.39|119.9|118.4|119.89|118.39|3
1626669120000|2021-07-19 04:32:00|119.9|118.4|119.95|118.45|119.95|118.45|119.9|118.4|9
1626669130000|2021-07-19 04:32:10|119.94|118.44|119.96|118.46|119.96|118.46|119.94|118.44|5
1626669140000|2021-07-19 04:32:20|119.97|118.47|119.96|118.46|119.97|118.47|119.95|118.45|10
1626669150000|2021-07-19 04:32:30|119.97|118.47|119.95|118.45|119.97|118.47|119.95|118.45|7
1626669160000|2021-07-19 04:32:40|119.94|118.44|119.94|118.44|119.95|118.45|119.94|118.44|3
1626669170000|2021-07-19 04:32:50|119.95|118.45|119.93|118.43|119.95|118.45|119.92|118.42|10
1626669180000|2021-07-19 04:33:00|119.94|118.44|119.92|118.42|119.95|118.45|119.91|118.41|11
1626669190000|2021-07-19 04:33:10|119.93|118.43|119.93|118.43|119.93|118.43|119.93|118.43|1
1626669200000|2021-07-19 04:33:20|119.92|118.42|119.84|118.34|119.92|118.42|119.81|118.31|16
1626669210000|2021-07-19 04:33:30|119.83|118.33|119.86|118.36|119.86|118.36|119.83|118.33|4
1626669220000|2021-07-19 04:33:40|119.87|118.37|119.93|118.43|119.93|118.43|119.86|118.36|16
1626669230000|2021-07-19 04:33:50|119.92|118.42|119.91|118.41|119.93|118.43|119.91|118.41|4
1626669240000|2021-07-19 04:34:00|119.92|118.42|119.94|118.44|119.95|118.45|119.9|118.4|9
1626669250000|2021-07-19 04:34:10|119.95|118.45|119.93|118.43|119.95|118.45|119.93|118.43|5
1626669260000|2021-07-19 04:34:20|119.92|118.42|119.89|118.39|119.92|118.42|119.88|118.38|5
1626669270000|2021-07-19 04:34:30|119.9|118.4|119.91|118.41|119.92|118.42|119.89|118.39|8
1626669280000|2021-07-19 04:34:40|119.9|118.4|119.9|118.4|119.91|118.41|119.9|118.4|5
1626669290000|2021-07-19 04:34:50|119.91|118.41|119.91|118.41|119.91|118.41|119.9|118.4|3
1626669300000|2021-07-19 04:35:00|119.9|118.4|119.93|118.43|119.93|118.43|119.9|118.4|4
1626669310000|2021-07-19 04:35:10|119.94|118.44|119.99|118.49|119.99|118.49|119.94|118.44|7
1626669320000|2021-07-19 04:35:20|120|118.5|119.94|118.44|120|118.5|119.94|118.44|6
1626669330000|2021-07-19 04:35:30|119.95|118.45|119.96|118.46|119.96|118.46|119.94|118.44|4
1626669340000|2021-07-19 04:35:40|119.97|118.47|119.96|118.46|119.97|118.47|119.96|118.46|6
1626669350000|2021-07-19 04:35:50|119.95|118.45|119.95|118.45|119.95|118.45|119.95|118.45|1
1626669360000|2021-07-19 04:36:00|119.97|118.47|119.96|118.46|119.97|118.47|119.96|118.46|2
1626669370000|2021-07-19 04:36:10|119.97|118.47|119.97|118.47|119.97|118.47|119.95|118.45|9
1626669390000|2021-07-19 04:36:30|119.98|118.48|119.96|118.46|119.98|118.48|119.96|118.46|3
1626669400000|2021-07-19 04:36:40|119.97|118.47|119.97|118.47|119.97|118.47|119.96|118.46|3
1626669410000|2021-07-19 04:36:50|119.98|118.48|119.96|118.46|119.98|118.48|119.96|118.46|5
1626669420000|2021-07-19 04:37:00|119.98|118.48|119.98|118.48|119.99|118.49|119.98|118.48|3
1626669430000|2021-07-19 04:37:10|119.99|118.49|119.99|118.49|120|118.5|119.98|118.48|4
1626669440000|2021-07-19 04:37:20|119.98|118.48|119.93|118.43|119.98|118.48|119.92|118.42|13
1626669450000|2021-07-19 04:37:30|119.91|118.41|119.93|118.43|119.93|118.43|119.91|118.41|5
1626669460000|2021-07-19 04:37:40|119.92|118.42|119.92|118.42|119.93|118.43|119.91|118.41|5
1626669470000|2021-07-19 04:37:50|119.93|118.43|119.96|118.46|119.96|118.46|119.93|118.43|3
1626669480000|2021-07-19 04:38:00|119.95|118.45|119.94|118.44|119.95|118.45|119.94|118.44|4
1626669490000|2021-07-19 04:38:10|119.95|118.45|119.95|118.45|119.95|118.45|119.94|118.44|3
1626669510000|2021-07-19 04:38:30|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626669520000|2021-07-19 04:38:40|119.96|118.46|119.98|118.48|119.99|118.49|119.96|118.46|4
1626669530000|2021-07-19 04:38:50|119.99|118.49|119.99|118.49|119.99|118.49|119.97|118.47|9
1626669540000|2021-07-19 04:39:00|119.98|118.48|119.98|118.48|119.99|118.49|119.98|118.48|3
1626669550000|2021-07-19 04:39:10|119.99|118.49|119.99|118.49|119.99|118.49|119.98|118.48|7
1626669560000|2021-07-19 04:39:20|119.98|118.48|119.98|118.48|119.98|118.48|119.98|118.48|1
1626669570000|2021-07-19 04:39:30|119.99|118.49|119.99|118.49|120|118.5|119.98|118.48|5
1626669580000|2021-07-19 04:39:40|119.98|118.48|119.97|118.47|119.98|118.48|119.97|118.47|2
1626669590000|2021-07-19 04:39:50|119.98|118.48|119.91|118.41|119.98|118.48|119.91|118.41|11
1626669600000|2021-07-19 04:40:00|119.92|118.42|119.93|118.43|119.94|118.44|119.92|118.42|7
1626669610000|2021-07-19 04:40:10|119.94|118.44|119.93|118.43|119.94|118.44|119.92|118.42|4
1626669620000|2021-07-19 04:40:20|119.94|118.44|119.94|118.44|119.94|118.44|119.94|118.44|1
1626669630000|2021-07-19 04:40:30|119.93|118.43|119.94|118.44|119.94|118.44|119.93|118.43|4
1626669640000|2021-07-19 04:40:40|119.95|118.45|119.91|118.41|119.95|118.45|119.91|118.41|6
1626669650000|2021-07-19 04:40:50|119.92|118.42|120|118.5|120.01|118.51|119.92|118.42|12
1626669660000|2021-07-19 04:41:00|120.01|118.51|120|118.5|120.01|118.51|119.99|118.49|6
1626669670000|2021-07-19 04:41:10|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|8
1626669680000|2021-07-19 04:41:20|120.02|118.52|119.97|118.47|120.02|118.52|119.97|118.47|10
1626669690000|2021-07-19 04:41:30|119.98|118.48|119.95|118.45|119.98|118.48|119.94|118.44|6
1626669700000|2021-07-19 04:41:40|119.96|118.46|119.97|118.47|119.99|118.49|119.95|118.45|9
1626669710000|2021-07-19 04:41:50|119.98|118.48|119.93|118.43|119.98|118.48|119.93|118.43|7
1626669720000|2021-07-19 04:42:00|119.95|118.45|119.95|118.45|119.97|118.47|119.95|118.45|6
1626669730000|2021-07-19 04:42:10|119.94|118.44|119.94|118.44|119.96|118.46|119.94|118.44|5
1626669740000|2021-07-19 04:42:20|119.95|118.45|119.94|118.44|119.95|118.45|119.94|118.44|4
1626669750000|2021-07-19 04:42:30|119.95|118.45|119.96|118.46|119.96|118.46|119.94|118.44|6
1626669760000|2021-07-19 04:42:40|119.95|118.45|119.93|118.43|119.96|118.46|119.92|118.42|8
1626669770000|2021-07-19 04:42:50|119.94|118.44|119.96|118.46|119.96|118.46|119.94|118.44|7
1626669780000|2021-07-19 04:43:00|119.98|118.48|120.02|118.52|120.02|118.52|119.98|118.48|5
1626669790000|2021-07-19 04:43:10|120|118.5|119.98|118.48|120.01|118.51|119.98|118.48|9
1626669800000|2021-07-19 04:43:20|119.99|118.49|119.95|118.45|119.99|118.49|119.95|118.45|11
1626669810000|2021-07-19 04:43:30|119.94|118.44|119.98|118.48|119.98|118.48|119.94|118.44|5
1626669820000|2021-07-19 04:43:40|119.99|118.49|120|118.5|120.01|118.51|119.99|118.49|6
1626669830000|2021-07-19 04:43:50|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626669840000|2021-07-19 04:44:00|120.01|118.51|120.01|118.51|120.02|118.52|120|118.5|5
1626669850000|2021-07-19 04:44:10|120|118.5|119.99|118.49|120.02|118.52|119.98|118.48|8
1626669860000|2021-07-19 04:44:20|120|118.5|119.99|118.49|120|118.5|119.99|118.49|2
1626669870000|2021-07-19 04:44:30|119.98|118.48|119.94|118.44|119.98|118.48|119.94|118.44|4
1626669880000|2021-07-19 04:44:40|119.95|118.45|119.95|118.45|119.95|118.45|119.94|118.44|3
1626669890000|2021-07-19 04:44:50|119.96|118.46|119.97|118.47|119.99|118.49|119.95|118.45|7
1626669900000|2021-07-19 04:45:00|119.98|118.48|119.97|118.47|119.99|118.49|119.96|118.46|8
1626669910000|2021-07-19 04:45:10|119.98|118.48|119.99|118.49|119.99|118.49|119.97|118.47|4
1626669920000|2021-07-19 04:45:20|120|118.5|120.01|118.51|120.01|118.51|119.99|118.49|8
1626669930000|2021-07-19 04:45:30|120|118.5|120|118.5|120.01|118.51|119.99|118.49|7
1626669940000|2021-07-19 04:45:40|119.99|118.49|120|118.5|120|118.5|119.97|118.47|8
1626669950000|2021-07-19 04:45:50|120.01|118.51|120.05|118.55|120.05|118.55|120.01|118.51|5
1626669960000|2021-07-19 04:46:00|120.06|118.56|120.12|118.62|120.12|118.62|120.06|118.56|5
1626669970000|2021-07-19 04:46:10|120.15|118.65|120.19|118.69|120.19|118.69|120.15|118.65|12
1626669980000|2021-07-19 04:46:20|120.18|118.68|120.17|118.67|120.2|118.7|120.16|118.66|14
1626669990000|2021-07-19 04:46:30|120.16|118.66|120.13|118.63|120.16|118.66|120.13|118.63|8
1626670000000|2021-07-19 04:46:40|120.12|118.62|120.19|118.69|120.19|118.69|120.12|118.62|11
1626670010000|2021-07-19 04:46:50|120.2|118.7|120.17|118.67|120.2|118.7|120.17|118.67|6
1626670020000|2021-07-19 04:47:00|120.15|118.65|120.19|118.69|120.22|118.72|120.13|118.63|18
1626670030000|2021-07-19 04:47:10|120.18|118.68|120.16|118.66|120.18|118.68|120.14|118.64|8
1626670040000|2021-07-19 04:47:20|120.17|118.67|120.17|118.67|120.17|118.67|120.15|118.65|7
1626670050000|2021-07-19 04:47:30|120.18|118.68|120.24|118.74|120.25|118.75|120.18|118.68|17
1626670060000|2021-07-19 04:47:40|120.25|118.75|120.26|118.76|120.27|118.77|120.24|118.74|16
1626670070000|2021-07-19 04:47:50|120.27|118.77|120.25|118.75|120.3|118.8|120.24|118.74|16
1626670080000|2021-07-19 04:48:00|120.26|118.76|120.21|118.71|120.26|118.76|120.21|118.71|12
1626670090000|2021-07-19 04:48:10|120.2|118.7|120.2|118.7|120.22|118.72|120.19|118.69|13
1626670100000|2021-07-19 04:48:20|120.19|118.69|120.2|118.7|120.2|118.7|120.19|118.69|2
1626670110000|2021-07-19 04:48:30|120.19|118.69|120.2|118.7|120.2|118.7|120.19|118.69|8
1626670120000|2021-07-19 04:48:40|120.19|118.69|120.17|118.67|120.2|118.7|120.16|118.66|9
1626670130000|2021-07-19 04:48:50|120.18|118.68|120.17|118.67|120.18|118.68|120.17|118.67|6
1626670140000|2021-07-19 04:49:00|120.18|118.68|120.18|118.68|120.18|118.68|120.17|118.67|7
1626670150000|2021-07-19 04:49:10|120.17|118.67|120.17|118.67|120.18|118.68|120.17|118.67|7
1626670160000|2021-07-19 04:49:20|120.16|118.66|120.18|118.68|120.19|118.69|120.16|118.66|6
1626670170000|2021-07-19 04:49:30|120.17|118.67|120.18|118.68|120.18|118.68|120.17|118.67|2
1626670180000|2021-07-19 04:49:40|120.19|118.69|120.27|118.77|120.27|118.77|120.19|118.69|15
1626670190000|2021-07-19 04:49:50|120.24|118.74|120.25|118.75|120.26|118.76|120.24|118.74|6
1626670200000|2021-07-19 04:50:00|120.26|118.76|120.27|118.77|120.28|118.78|120.25|118.75|10
1626670210000|2021-07-19 04:50:10|120.26|118.76|120.27|118.77|120.27|118.77|120.26|118.76|2
1626670220000|2021-07-19 04:50:20|120.26|118.76|120.26|118.76|120.27|118.77|120.24|118.74|6
1626670230000|2021-07-19 04:50:30|120.25|118.75|120.23|118.73|120.26|118.76|120.23|118.73|9
1626670240000|2021-07-19 04:50:40|120.24|118.74|120.21|118.71|120.26|118.76|120.21|118.71|8
1626670250000|2021-07-19 04:50:50|120.2|118.7|120.2|118.7|120.21|118.71|120.19|118.69|5
1626670260000|2021-07-19 04:51:00|120.21|118.71|120.22|118.72|120.22|118.72|120.19|118.69|8
1626670270000|2021-07-19 04:51:10|120.21|118.71|120.2|118.7|120.22|118.72|120.19|118.69|10
1626670280000|2021-07-19 04:51:20|120.21|118.71|120.2|118.7|120.21|118.71|120.19|118.69|6
1626670290000|2021-07-19 04:51:30|120.21|118.71|120.22|118.72|120.22|118.72|120.21|118.71|4
1626670300000|2021-07-19 04:51:40|120.21|118.71|120.22|118.72|120.22|118.72|120.21|118.71|4
1626670310000|2021-07-19 04:51:50|120.24|118.74|120.25|118.75|120.26|118.76|120.24|118.74|4
1626670320000|2021-07-19 04:52:00|120.26|118.76|120.31|118.81|120.32|118.82|120.25|118.75|12
1626670330000|2021-07-19 04:52:10|120.3|118.8|120.28|118.78|120.31|118.81|120.28|118.78|7
1626670340000|2021-07-19 04:52:20|120.27|118.77|120.26|118.76|120.29|118.79|120.26|118.76|14
1626670350000|2021-07-19 04:52:30|120.25|118.75|120.27|118.77|120.27|118.77|120.25|118.75|7
1626670360000|2021-07-19 04:52:40|120.25|118.75|120.22|118.72|120.29|118.79|120.2|118.7|14
1626670370000|2021-07-19 04:52:50|120.23|118.73|120.23|118.73|120.23|118.73|120.21|118.71|5
1626670380000|2021-07-19 04:53:00|120.22|118.72|120.21|118.71|120.22|118.72|120.21|118.71|2
1626670390000|2021-07-19 04:53:10|120.22|118.72|120.23|118.73|120.23|118.73|120.21|118.71|11
1626670400000|2021-07-19 04:53:20|120.22|118.72|120.22|118.72|120.23|118.73|120.21|118.71|7
1626670410000|2021-07-19 04:53:30|120.23|118.73|120.3|118.8|120.31|118.81|120.23|118.73|10
1626670420000|2021-07-19 04:53:40|120.31|118.81|120.31|118.81|120.31|118.81|120.3|118.8|7
1626670430000|2021-07-19 04:53:50|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|3
1626670440000|2021-07-19 04:54:00|120.34|118.84|120.33|118.83|120.34|118.84|120.3|118.8|10
1626670450000|2021-07-19 04:54:10|120.32|118.82|120.32|118.82|120.34|118.84|120.31|118.81|11
1626670460000|2021-07-19 04:54:20|120.33|118.83|120.31|118.81|120.34|118.84|120.31|118.81|5
1626670470000|2021-07-19 04:54:30|120.3|118.8|120.29|118.79|120.32|118.82|120.29|118.79|7
1626670480000|2021-07-19 04:54:40|120.3|118.8|120.3|118.8|120.3|118.8|120.29|118.79|5
1626670490000|2021-07-19 04:54:50|120.29|118.79|120.32|118.82|120.32|118.82|120.29|118.79|3
1626670500000|2021-07-19 04:55:00|120.33|118.83|120.32|118.82|120.33|118.83|120.31|118.81|6
1626670520000|2021-07-19 04:55:20|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|3
1626670530000|2021-07-19 04:55:30|120.34|118.84|120.33|118.83|120.34|118.84|120.33|118.83|4
1626670540000|2021-07-19 04:55:40|120.35|118.85|120.35|118.85|120.36|118.86|120.35|118.85|7
1626670550000|2021-07-19 04:55:50|120.36|118.86|120.36|118.86|120.36|118.86|120.35|118.85|7
1626670560000|2021-07-19 04:56:00|120.35|118.85|120.33|118.83|120.35|118.85|120.33|118.83|11
1626670570000|2021-07-19 04:56:10|120.34|118.84|120.33|118.83|120.34|118.84|120.33|118.83|8
1626670590000|2021-07-19 04:56:30|120.3|118.8|120.29|118.79|120.3|118.8|120.29|118.79|8
1626670600000|2021-07-19 04:56:40|120.3|118.8|120.3|118.8|120.3|118.8|120.29|118.79|5
1626670610000|2021-07-19 04:56:50|120.29|118.79|120.29|118.79|120.3|118.8|120.29|118.79|5
1626670620000|2021-07-19 04:57:00|120.28|118.78|120.34|118.84|120.34|118.84|120.28|118.78|9
1626670630000|2021-07-19 04:57:10|120.36|118.86|120.32|118.82|120.37|118.87|120.32|118.82|12
1626670640000|2021-07-19 04:57:20|120.31|118.81|120.3|118.8|120.32|118.82|120.29|118.79|7
1626670650000|2021-07-19 04:57:30|120.29|118.79|120.3|118.8|120.3|118.8|120.29|118.79|2
1626670660000|2021-07-19 04:57:40|120.31|118.81|120.32|118.82|120.32|118.82|120.3|118.8|6
1626670670000|2021-07-19 04:57:50|120.33|118.83|120.32|118.82|120.33|118.83|120.32|118.82|2
1626670680000|2021-07-19 04:58:00|120.33|118.83|120.29|118.79|120.33|118.83|120.25|118.75|11
1626670690000|2021-07-19 04:58:10|120.28|118.78|120.26|118.76|120.3|118.8|120.26|118.76|10
1626670700000|2021-07-19 04:58:20|120.27|118.77|120.28|118.78|120.28|118.78|120.26|118.76|3
1626670710000|2021-07-19 04:58:30|120.26|118.76|120.27|118.77|120.28|118.78|120.26|118.76|3
1626670720000|2021-07-19 04:58:40|120.25|118.75|120.25|118.75|120.25|118.75|120.25|118.75|1
1626670730000|2021-07-19 04:58:50|120.26|118.76|120.27|118.77|120.28|118.78|120.26|118.76|8
1626670740000|2021-07-19 04:59:00|120.26|118.76|120.26|118.76|120.27|118.77|120.25|118.75|7
1626670750000|2021-07-19 04:59:10|120.25|118.75|120.26|118.76|120.26|118.76|120.25|118.75|2
1626670760000|2021-07-19 04:59:20|120.27|118.77|120.37|118.87|120.37|118.87|120.26|118.76|10
1626670770000|2021-07-19 04:59:30|120.35|118.85|120.32|118.82|120.36|118.86|120.31|118.81|10
1626670780000|2021-07-19 04:59:40|120.33|118.83|120.29|118.79|120.33|118.83|120.29|118.79|7
1626670790000|2021-07-19 04:59:50|120.31|118.81|120.28|118.78|120.32|118.82|120.28|118.78|12
1626670800000|2021-07-19 05:00:00|120.3|118.8|120.36|118.86|120.37|118.87|120.3|118.8|14
1626670810000|2021-07-19 05:00:10|120.37|118.87|120.37|118.87|120.38|118.88|120.37|118.87|5
1626670820000|2021-07-19 05:00:20|120.38|118.88|120.37|118.87|120.38|118.88|120.37|118.87|4
1626670830000|2021-07-19 05:00:30|120.36|118.86|120.35|118.85|120.36|118.86|120.34|118.84|4
1626670840000|2021-07-19 05:00:40|120.34|118.84|120.36|118.86|120.37|118.87|120.34|118.84|13
1626670850000|2021-07-19 05:00:50|120.37|118.87|120.34|118.84|120.37|118.87|120.33|118.83|9
1626670860000|2021-07-19 05:01:00|120.36|118.86|120.38|118.88|120.39|118.89|120.34|118.84|5
1626670870000|2021-07-19 05:01:10|120.36|118.86|120.34|118.84|120.38|118.88|120.34|118.84|6
1626670880000|2021-07-19 05:01:20|120.33|118.83|120.33|118.83|120.33|118.83|120.33|118.83|1
1626670890000|2021-07-19 05:01:30|120.34|118.84|120.34|118.84|120.34|118.84|120.33|118.83|3
1626670900000|2021-07-19 05:01:40|120.33|118.83|120.33|118.83|120.34|118.84|120.32|118.82|11
1626670910000|2021-07-19 05:01:50|120.34|118.84|120.33|118.83|120.34|118.84|120.31|118.81|10
1626670920000|2021-07-19 05:02:00|120.34|118.84|120.35|118.85|120.38|118.88|120.32|118.82|22
1626670930000|2021-07-19 05:02:10|120.36|118.86|120.38|118.88|120.38|118.88|120.35|118.85|10
1626670940000|2021-07-19 05:02:20|120.39|118.89|120.39|118.89|120.39|118.89|120.38|118.88|3
1626670950000|2021-07-19 05:02:30|120.37|118.87|120.36|118.86|120.38|118.88|120.36|118.86|4
1626670960000|2021-07-19 05:02:40|120.37|118.87|120.38|118.88|120.39|118.89|120.37|118.87|5
1626670970000|2021-07-19 05:02:50|120.37|118.87|120.37|118.87|120.38|118.88|120.36|118.86|13
1626670980000|2021-07-19 05:03:00|120.36|118.86|120.37|118.87|120.41|118.91|120.36|118.86|9
1626670990000|2021-07-19 05:03:10|120.38|118.88|120.4|118.9|120.4|118.9|120.38|118.88|7
1626671000000|2021-07-19 05:03:20|120.39|118.89|120.38|118.88|120.4|118.9|120.38|118.88|4
1626671010000|2021-07-19 05:03:30|120.39|118.89|120.39|118.89|120.4|118.9|120.37|118.87|10
1626671020000|2021-07-19 05:03:40|120.4|118.9|120.36|118.86|120.4|118.9|120.36|118.86|5
1626671030000|2021-07-19 05:03:50|120.37|118.87|120.38|118.88|120.38|118.88|120.37|118.87|4
1626671040000|2021-07-19 05:04:00|120.37|118.87|120.41|118.91|120.42|118.92|120.37|118.87|15
1626671050000|2021-07-19 05:04:10|120.4|118.9|120.43|118.93|120.43|118.93|120.4|118.9|5
1626671060000|2021-07-19 05:04:20|120.44|118.94|120.41|118.91|120.44|118.94|120.41|118.91|3
1626671070000|2021-07-19 05:04:30|120.42|118.92|120.45|118.95|120.46|118.96|120.41|118.91|13
1626671080000|2021-07-19 05:04:40|120.49|118.99|120.48|118.98|120.49|118.99|120.46|118.96|10
1626671090000|2021-07-19 05:04:50|120.47|118.97|120.44|118.94|120.48|118.98|120.44|118.94|8
1626671100000|2021-07-19 05:05:00|120.43|118.93|120.46|118.96|120.46|118.96|120.43|118.93|10
1626671110000|2021-07-19 05:05:10|120.45|118.95|120.45|118.95|120.46|118.96|120.45|118.95|3
1626671120000|2021-07-19 05:05:20|120.46|118.96|120.46|118.96|120.48|118.98|120.45|118.95|10
1626671130000|2021-07-19 05:05:30|120.47|118.97|120.5|119|120.5|119|120.46|118.96|8
1626671140000|2021-07-19 05:05:40|120.51|119.01|120.53|119.03|120.54|119.04|120.5|119|9
1626671150000|2021-07-19 05:05:50|120.52|119.02|120.47|118.97|120.52|119.02|120.42|118.92|14
1626671160000|2021-07-19 05:06:00|120.48|118.98|120.44|118.94|120.48|118.98|120.43|118.93|8
1626671170000|2021-07-19 05:06:10|120.45|118.95|120.45|118.95|120.46|118.96|120.44|118.94|7
1626671180000|2021-07-19 05:06:20|120.46|118.96|120.37|118.87|120.46|118.96|120.37|118.87|8
1626671190000|2021-07-19 05:06:30|120.38|118.88|120.47|118.97|120.47|118.97|120.38|118.88|15
1626671200000|2021-07-19 05:06:40|120.46|118.96|120.37|118.87|120.46|118.96|120.34|118.84|17
1626671210000|2021-07-19 05:06:50|120.38|118.88|120.41|118.91|120.43|118.93|120.38|118.88|14
1626671220000|2021-07-19 05:07:00|120.44|118.94|120.45|118.95|120.49|118.99|120.4|118.9|22
1626671230000|2021-07-19 05:07:10|120.46|118.96|120.47|118.97|120.47|118.97|120.46|118.96|8
1626671240000|2021-07-19 05:07:20|120.49|118.99|120.48|118.98|120.51|119.01|120.48|118.98|9
1626671250000|2021-07-19 05:07:30|120.47|118.97|120.46|118.96|120.48|118.98|120.45|118.95|11
1626671260000|2021-07-19 05:07:40|120.45|118.95|120.44|118.94|120.47|118.97|120.44|118.94|9
1626671270000|2021-07-19 05:07:50|120.45|118.95|120.45|118.95|120.45|118.95|120.44|118.94|3
1626671280000|2021-07-19 05:08:00|120.47|118.97|120.46|118.96|120.47|118.97|120.46|118.96|10
1626671290000|2021-07-19 05:08:10|120.45|118.95|120.48|118.98|120.48|118.98|120.45|118.95|4
1626671300000|2021-07-19 05:08:20|120.49|118.99|120.46|118.96|120.49|118.99|120.45|118.95|5
1626671310000|2021-07-19 05:08:30|120.45|118.95|120.45|118.95|120.46|118.96|120.45|118.95|3
1626671320000|2021-07-19 05:08:40|120.46|118.96|120.44|118.94|120.47|118.97|120.44|118.94|9
1626671330000|2021-07-19 05:08:50|120.4|118.9|120.4|118.9|120.41|118.91|120.39|118.89|5
1626671340000|2021-07-19 05:09:00|120.39|118.89|120.39|118.89|120.39|118.89|120.39|118.89|1
1626671350000|2021-07-19 05:09:10|120.37|118.87|120.31|118.81|120.4|118.9|120.28|118.78|13
1626671360000|2021-07-19 05:09:20|120.32|118.82|120.28|118.78|120.34|118.84|120.28|118.78|7
1626671370000|2021-07-19 05:09:30|120.27|118.77|120.28|118.78|120.31|118.81|120.27|118.77|7
1626671380000|2021-07-19 05:09:40|120.31|118.81|120.3|118.8|120.33|118.83|120.28|118.78|10
1626671390000|2021-07-19 05:09:50|120.31|118.81|120.3|118.8|120.34|118.84|120.29|118.79|10
1626671400000|2021-07-19 05:10:00|120.31|118.81|120.25|118.75|120.35|118.85|120.25|118.75|9
1626671410000|2021-07-19 05:10:10|120.23|118.73|120.23|118.73|120.25|118.75|120.23|118.73|9
1626671420000|2021-07-19 05:10:20|120.24|118.74|120.27|118.77|120.28|118.78|120.24|118.74|7
1626671430000|2021-07-19 05:10:30|120.28|118.78|120.24|118.74|120.29|118.79|120.24|118.74|14
1626671440000|2021-07-19 05:10:40|120.25|118.75|120.29|118.79|120.3|118.8|120.25|118.75|12
1626671450000|2021-07-19 05:10:50|120.3|118.8|120.26|118.76|120.3|118.8|120.23|118.73|9
1626671460000|2021-07-19 05:11:00|120.28|118.78|120.26|118.76|120.28|118.78|120.25|118.75|5
1626671470000|2021-07-19 05:11:10|120.27|118.77|120.22|118.72|120.27|118.77|120.21|118.71|7
1626671480000|2021-07-19 05:11:20|120.21|118.71|120.21|118.71|120.23|118.73|120.2|118.7|13
1626671490000|2021-07-19 05:11:30|120.22|118.72|120.16|118.66|120.22|118.72|120.13|118.63|21
1626671500000|2021-07-19 05:11:40|120.12|118.62|120.15|118.65|120.15|118.65|120.12|118.62|6
1626671510000|2021-07-19 05:11:50|120.14|118.64|120.13|118.63|120.16|118.66|120.13|118.63|16
1626671520000|2021-07-19 05:12:00|120.14|118.64|120.17|118.67|120.17|118.67|120.13|118.63|8
1626671530000|2021-07-19 05:12:10|120.13|118.63|120.12|118.62|120.13|118.63|120.12|118.62|4
1626671540000|2021-07-19 05:12:20|120.11|118.61|120.11|118.61|120.14|118.64|120.1|118.6|12
1626671550000|2021-07-19 05:12:30|120.12|118.62|120.1|118.6|120.12|118.62|120.1|118.6|10
1626671560000|2021-07-19 05:12:40|120.11|118.61|120.11|118.61|120.12|118.62|120.11|118.61|5
1626671570000|2021-07-19 05:12:50|120.12|118.62|120.1|118.6|120.12|118.62|120.1|118.6|15
1626671580000|2021-07-19 05:13:00|120.11|118.61|120.12|118.62|120.12|118.62|120.11|118.61|6
1626671590000|2021-07-19 05:13:10|120.11|118.61|120.11|118.61|120.12|118.62|120.11|118.61|3
1626671600000|2021-07-19 05:13:20|120.1|118.6|120.05|118.55|120.1|118.6|120.04|118.54|7
1626671610000|2021-07-19 05:13:30|120.06|118.56|120.07|118.57|120.09|118.59|120.06|118.56|13
1626671620000|2021-07-19 05:13:40|120.08|118.58|120.08|118.58|120.08|118.58|120.07|118.57|3
1626671630000|2021-07-19 05:13:50|120.07|118.57|120.06|118.56|120.08|118.58|120.03|118.53|12
1626671640000|2021-07-19 05:14:00|120.05|118.55|120.03|118.53|120.05|118.55|120.02|118.52|4
1626671650000|2021-07-19 05:14:10|120.02|118.52|120.04|118.54|120.05|118.55|120.02|118.52|6
1626671660000|2021-07-19 05:14:20|120.06|118.56|120.1|118.6|120.1|118.6|120.04|118.54|6
1626671670000|2021-07-19 05:14:30|120.11|118.61|120.11|118.61|120.11|118.61|120.11|118.61|1
1626671680000|2021-07-19 05:14:40|120.1|118.6|120.09|118.59|120.1|118.6|120.07|118.57|5
1626671690000|2021-07-19 05:14:50|120.08|118.58|120.08|118.58|120.09|118.59|120.07|118.57|7
1626671700000|2021-07-19 05:15:00|120.07|118.57|120.02|118.52|120.09|118.59|120.02|118.52|13
1626671710000|2021-07-19 05:15:10|120.03|118.53|120.06|118.56|120.06|118.56|120.02|118.52|10
1626671720000|2021-07-19 05:15:20|120.07|118.57|120.09|118.59|120.12|118.62|120.07|118.57|14
1626671730000|2021-07-19 05:15:30|120.08|118.58|120.03|118.53|120.09|118.59|120.02|118.52|9
1626671740000|2021-07-19 05:15:40|120.04|118.54|120.04|118.54|120.06|118.56|120.03|118.53|8
1626671750000|2021-07-19 05:15:50|120.05|118.55|120.07|118.57|120.07|118.57|120.05|118.55|3
1626671760000|2021-07-19 05:16:00|120.08|118.58|120.09|118.59|120.1|118.6|120.08|118.58|10
1626671770000|2021-07-19 05:16:10|120.1|118.6|120.09|118.59|120.1|118.6|120.08|118.58|5
1626671780000|2021-07-19 05:16:20|120.1|118.6|120.11|118.61|120.11|118.61|120.09|118.59|5
1626671790000|2021-07-19 05:16:30|120.12|118.62|120.18|118.68|120.18|118.68|120.11|118.61|13
1626671800000|2021-07-19 05:16:40|120.19|118.69|120.2|118.7|120.21|118.71|120.19|118.69|4
1626671810000|2021-07-19 05:16:50|120.21|118.71|120.2|118.7|120.22|118.72|120.19|118.69|8
1626671820000|2021-07-19 05:17:00|120.19|118.69|120.22|118.72|120.23|118.73|120.19|118.69|14
1626671830000|2021-07-19 05:17:10|120.23|118.73|120.26|118.76|120.27|118.77|120.22|118.72|8
1626671840000|2021-07-19 05:17:20|120.27|118.77|120.22|118.72|120.28|118.78|120.2|118.7|12
1626671850000|2021-07-19 05:17:30|120.23|118.73|120.26|118.76|120.26|118.76|120.23|118.73|6
1626671860000|2021-07-19 05:17:40|120.25|118.75|120.26|118.76|120.27|118.77|120.25|118.75|10
1626671870000|2021-07-19 05:17:50|120.25|118.75|120.16|118.66|120.25|118.75|120.16|118.66|13
1626671880000|2021-07-19 05:18:00|120.17|118.67|120.18|118.68|120.21|118.71|120.17|118.67|10
1626671890000|2021-07-19 05:18:10|120.19|118.69|120.19|118.69|120.19|118.69|120.18|118.68|5
1626671900000|2021-07-19 05:18:20|120.18|118.68|120.18|118.68|120.19|118.69|120.18|118.68|5
1626671910000|2021-07-19 05:18:30|120.19|118.69|120.18|118.68|120.2|118.7|120.18|118.68|4
1626671920000|2021-07-19 05:18:40|120.19|118.69|120.09|118.59|120.19|118.69|120.08|118.58|13
1626671930000|2021-07-19 05:18:50|120.1|118.6|120.09|118.59|120.1|118.6|120.09|118.59|6
1626671940000|2021-07-19 05:19:00|120.1|118.6|120.18|118.68|120.18|118.68|120.1|118.6|8
1626671950000|2021-07-19 05:19:10|120.19|118.69|120.2|118.7|120.22|118.72|120.19|118.69|8
1626671960000|2021-07-19 05:19:20|120.21|118.71|120.18|118.68|120.21|118.71|120.17|118.67|8
1626671970000|2021-07-19 05:19:30|120.19|118.69|120.17|118.67|120.19|118.69|120.17|118.67|9
1626671980000|2021-07-19 05:19:40|120.18|118.68|120.17|118.67|120.19|118.69|120.16|118.66|10
1626671990000|2021-07-19 05:19:50|120.16|118.66|120.17|118.67|120.18|118.68|120.16|118.66|6
1626672000000|2021-07-19 05:20:00|120.16|118.66|120.16|118.66|120.16|118.66|120.13|118.63|10
1626672010000|2021-07-19 05:20:10|120.17|118.67|120.15|118.65|120.18|118.68|120.14|118.64|13
1626672020000|2021-07-19 05:20:20|120.14|118.64|120.07|118.57|120.15|118.65|120.07|118.57|8
1626672030000|2021-07-19 05:20:30|120.08|118.58|120.12|118.62|120.12|118.62|120.08|118.58|11
1626672040000|2021-07-19 05:20:40|120.11|118.61|120.13|118.63|120.14|118.64|120.11|118.61|9
1626672050000|2021-07-19 05:20:50|120.12|118.62|120.11|118.61|120.16|118.66|120.11|118.61|14
1626672060000|2021-07-19 05:21:00|120.12|118.62|120.12|118.62|120.16|118.66|120.12|118.62|9
1626672070000|2021-07-19 05:21:10|120.13|118.63|120.14|118.64|120.14|118.64|120.12|118.62|8
1626672080000|2021-07-19 05:21:20|120.15|118.65|120.17|118.67|120.17|118.67|120.15|118.65|7
1626672090000|2021-07-19 05:21:30|120.16|118.66|120.15|118.65|120.17|118.67|120.15|118.65|8
1626672100000|2021-07-19 05:21:40|120.16|118.66|120.15|118.65|120.17|118.67|120.15|118.65|7
1626672110000|2021-07-19 05:21:50|120.16|118.66|120.11|118.61|120.16|118.66|120.11|118.61|4
1626672120000|2021-07-19 05:22:00|120.12|118.62|120.16|118.66|120.16|118.66|120.11|118.61|15
1626672130000|2021-07-19 05:22:10|120.17|118.67|120.17|118.67|120.17|118.67|120.16|118.66|7
1626672140000|2021-07-19 05:22:20|120.18|118.68|120.18|118.68|120.2|118.7|120.17|118.67|7
1626672150000|2021-07-19 05:22:30|120.19|118.69|120.18|118.68|120.19|118.69|120.17|118.67|4
1626672160000|2021-07-19 05:22:40|120.17|118.67|120.18|118.68|120.19|118.69|120.17|118.67|6
1626672170000|2021-07-19 05:22:50|120.17|118.67|120.18|118.68|120.18|118.68|120.16|118.66|4
1626672180000|2021-07-19 05:23:00|120.19|118.69|120.2|118.7|120.21|118.71|120.18|118.68|8
1626672190000|2021-07-19 05:23:10|120.21|118.71|120.23|118.73|120.24|118.74|120.21|118.71|5
1626672200000|2021-07-19 05:23:20|120.24|118.74|120.2|118.7|120.25|118.75|120.2|118.7|6
1626672210000|2021-07-19 05:23:30|120.21|118.71|120.22|118.72|120.23|118.73|120.2|118.7|9
1626672220000|2021-07-19 05:23:40|120.23|118.73|120.15|118.65|120.23|118.73|120.15|118.65|8
1626672230000|2021-07-19 05:23:50|120.16|118.66|120.13|118.63|120.16|118.66|120.13|118.63|3
1626672240000|2021-07-19 05:24:00|120.14|118.64|120.11|118.61|120.15|118.65|120.11|118.61|9
1626672260000|2021-07-19 05:24:20|120.1|118.6|120.1|118.6|120.11|118.61|120.1|118.6|5
1626672270000|2021-07-19 05:24:30|120.11|118.61|120.12|118.62|120.12|118.62|120.1|118.6|4
1626672280000|2021-07-19 05:24:40|120.11|118.61|120.11|118.61|120.11|118.61|120.1|118.6|5
1626672290000|2021-07-19 05:24:50|120.1|118.6|120.06|118.56|120.1|118.6|120.06|118.56|3
1626672300000|2021-07-19 05:25:00|120.07|118.57|120.12|118.62|120.12|118.62|120.07|118.57|6
1626672310000|2021-07-19 05:25:10|120.13|118.63|120.13|118.63|120.15|118.65|120.13|118.63|10
1626672320000|2021-07-19 05:25:20|120.12|118.62|120.14|118.64|120.14|118.64|120.12|118.62|3
1626672330000|2021-07-19 05:25:30|120.15|118.65|120.15|118.65|120.15|118.65|120.14|118.64|5
1626672340000|2021-07-19 05:25:40|120.14|118.64|120.12|118.62|120.16|118.66|120.12|118.62|9
1626672350000|2021-07-19 05:25:50|120.13|118.63|120.13|118.63|120.13|118.63|120.11|118.61|4
1626672360000|2021-07-19 05:26:00|120.14|118.64|120.17|118.67|120.18|118.68|120.14|118.64|13
1626672370000|2021-07-19 05:26:10|120.18|118.68|120.16|118.66|120.18|118.68|120.16|118.66|5
1626672380000|2021-07-19 05:26:20|120.17|118.67|120.16|118.66|120.18|118.68|120.16|118.66|10
1626672390000|2021-07-19 05:26:30|120.17|118.67|120.1|118.6|120.17|118.67|120.1|118.6|9
1626672400000|2021-07-19 05:26:40|120.09|118.59|120.05|118.55|120.12|118.62|120.05|118.55|7
1626672410000|2021-07-19 05:26:50|120.06|118.56|120.08|118.58|120.11|118.61|120.06|118.56|11
1626672420000|2021-07-19 05:27:00|120.09|118.59|120.1|118.6|120.1|118.6|120.08|118.58|10
1626672430000|2021-07-19 05:27:10|120.11|118.61|120.1|118.6|120.12|118.62|120.1|118.6|3
1626672440000|2021-07-19 05:27:20|120.12|118.62|120.13|118.63|120.13|118.63|120.12|118.62|6
1626672450000|2021-07-19 05:27:30|120.14|118.64|120.15|118.65|120.17|118.67|120.14|118.64|8
1626672460000|2021-07-19 05:27:40|120.16|118.66|120.17|118.67|120.17|118.67|120.16|118.66|8
1626672470000|2021-07-19 05:27:50|120.16|118.66|120.15|118.65|120.16|118.66|120.15|118.65|2
1626672480000|2021-07-19 05:28:00|120.16|118.66|120.17|118.67|120.17|118.67|120.15|118.65|4
1626672490000|2021-07-19 05:28:10|120.18|118.68|120.16|118.66|120.2|118.7|120.16|118.66|6
1626672500000|2021-07-19 05:28:20|120.15|118.65|120.15|118.65|120.16|118.66|120.14|118.64|5
1626672510000|2021-07-19 05:28:30|120.16|118.66|120.16|118.66|120.16|118.66|120.15|118.65|3
1626672520000|2021-07-19 05:28:40|120.17|118.67|120.17|118.67|120.17|118.67|120.16|118.66|3
1626672530000|2021-07-19 05:28:50|120.18|118.68|120.19|118.69|120.19|118.69|120.17|118.67|4
1626672540000|2021-07-19 05:29:00|120.2|118.7|120.23|118.73|120.23|118.73|120.2|118.7|6
1626672550000|2021-07-19 05:29:10|120.26|118.76|120.25|118.75|120.26|118.76|120.24|118.74|12
1626672560000|2021-07-19 05:29:20|120.26|118.76|120.25|118.75|120.26|118.76|120.25|118.75|6
1626672570000|2021-07-19 05:29:30|120.26|118.76|120.23|118.73|120.26|118.76|120.23|118.73|6
1626672580000|2021-07-19 05:29:40|120.24|118.74|120.25|118.75|120.25|118.75|120.23|118.73|3
1626672590000|2021-07-19 05:29:50|120.24|118.74|120.16|118.66|120.25|118.75|120.16|118.66|11
1626672600000|2021-07-19 05:30:00|120.15|118.65|120.18|118.68|120.19|118.69|120.15|118.65|12
1626672610000|2021-07-19 05:30:10|120.19|118.69|120.24|118.74|120.24|118.74|120.18|118.68|13
1626672620000|2021-07-19 05:30:20|120.25|118.75|120.25|118.75|120.25|118.75|120.24|118.74|5
1626672630000|2021-07-19 05:30:30|120.27|118.77|120.29|118.79|120.29|118.79|120.26|118.76|8
1626672640000|2021-07-19 05:30:40|120.28|118.78|120.29|118.79|120.29|118.79|120.28|118.78|2
1626672650000|2021-07-19 05:30:50|120.28|118.78|120.29|118.79|120.29|118.79|120.25|118.75|7
1626672660000|2021-07-19 05:31:00|120.28|118.78|120.25|118.75|120.29|118.79|120.25|118.75|10
1626672670000|2021-07-19 05:31:10|120.26|118.76|120.29|118.79|120.31|118.81|120.26|118.76|5
1626672680000|2021-07-19 05:31:20|120.31|118.81|120.29|118.79|120.32|118.82|120.29|118.79|7
1626672690000|2021-07-19 05:31:30|120.3|118.8|120.3|118.8|120.32|118.82|120.29|118.79|5
1626672700000|2021-07-19 05:31:40|120.32|118.82|120.33|118.83|120.34|118.84|120.32|118.82|8
1626672710000|2021-07-19 05:31:50|120.34|118.84|120.36|118.86|120.37|118.87|120.33|118.83|6
1626672720000|2021-07-19 05:32:00|120.39|118.89|120.35|118.85|120.39|118.89|120.35|118.85|11
1626672730000|2021-07-19 05:32:10|120.36|118.86|120.35|118.85|120.37|118.87|120.35|118.85|6
1626672740000|2021-07-19 05:32:20|120.37|118.87|120.37|118.87|120.37|118.87|120.36|118.86|3
1626672750000|2021-07-19 05:32:30|120.35|118.85|120.32|118.82|120.36|118.86|120.3|118.8|6
1626672760000|2021-07-19 05:32:40|120.33|118.83|120.33|118.83|120.34|118.84|120.32|118.82|7
1626672770000|2021-07-19 05:32:50|120.34|118.84|120.39|118.89|120.39|118.89|120.33|118.83|10
1626672780000|2021-07-19 05:33:00|120.38|118.88|120.39|118.89|120.39|118.89|120.36|118.86|7
1626672790000|2021-07-19 05:33:10|120.38|118.88|120.39|118.89|120.39|118.89|120.38|118.88|4
1626672800000|2021-07-19 05:33:20|120.4|118.9|120.41|118.91|120.41|118.91|120.4|118.9|6
1626672810000|2021-07-19 05:33:30|120.4|118.9|120.41|118.91|120.41|118.91|120.4|118.9|4
1626672820000|2021-07-19 05:33:40|120.4|118.9|120.4|118.9|120.41|118.91|120.4|118.9|5
1626672830000|2021-07-19 05:33:50|120.41|118.91|120.44|118.94|120.44|118.94|120.4|118.9|4
1626672840000|2021-07-19 05:34:00|120.42|118.92|120.44|118.94|120.44|118.94|120.42|118.92|6
1626672850000|2021-07-19 05:34:10|120.42|118.92|120.42|118.92|120.44|118.94|120.41|118.91|9
1626672860000|2021-07-19 05:34:20|120.43|118.93|120.45|118.95|120.48|118.98|120.43|118.93|9
1626672870000|2021-07-19 05:34:30|120.47|118.97|120.45|118.95|120.47|118.97|120.43|118.93|6
1626672880000|2021-07-19 05:34:40|120.47|118.97|120.45|118.95|120.47|118.97|120.45|118.95|2
1626672890000|2021-07-19 05:34:50|120.44|118.94|120.39|118.89|120.44|118.94|120.39|118.89|12
1626672900000|2021-07-19 05:35:00|120.4|118.9|120.43|118.93|120.43|118.93|120.4|118.9|6
1626672910000|2021-07-19 05:35:10|120.42|118.92|120.45|118.95|120.46|118.96|120.42|118.92|10
1626672920000|2021-07-19 05:35:20|120.46|118.96|120.46|118.96|120.47|118.97|120.46|118.96|3
1626672930000|2021-07-19 05:35:30|120.47|118.97|120.47|118.97|120.47|118.97|120.46|118.96|5
1626672940000|2021-07-19 05:35:40|120.48|118.98|120.42|118.92|120.48|118.98|120.42|118.92|8
1626672950000|2021-07-19 05:35:50|120.43|118.93|120.43|118.93|120.43|118.93|120.41|118.91|7
1626672960000|2021-07-19 05:36:00|120.42|118.92|120.41|118.91|120.42|118.92|120.38|118.88|6
1626672970000|2021-07-19 05:36:10|120.4|118.9|120.4|118.9|120.41|118.91|120.4|118.9|7
1626672980000|2021-07-19 05:36:20|120.38|118.88|120.4|118.9|120.4|118.9|120.38|118.88|7
1626672990000|2021-07-19 05:36:30|120.39|118.89|120.37|118.87|120.39|118.89|120.36|118.86|8
1626673000000|2021-07-19 05:36:40|120.36|118.86|120.36|118.86|120.37|118.87|120.36|118.86|7
1626673010000|2021-07-19 05:36:50|120.37|118.87|120.37|118.87|120.37|118.87|120.36|118.86|3
1626673020000|2021-07-19 05:37:00|120.34|118.84|120.32|118.82|120.38|118.88|120.28|118.78|12
1626673030000|2021-07-19 05:37:10|120.28|118.78|120.33|118.83|120.36|118.86|120.28|118.78|12
1626673040000|2021-07-19 05:37:20|120.31|118.81|120.3|118.8|120.38|118.88|120.27|118.77|10
1626673050000|2021-07-19 05:37:30|120.33|118.83|120.3|118.8|120.33|118.83|120.3|118.8|7
1626673060000|2021-07-19 05:37:40|120.32|118.82|120.29|118.79|120.33|118.83|120.29|118.79|9
1626673070000|2021-07-19 05:37:50|120.3|118.8|120.3|118.8|120.31|118.81|120.29|118.79|9
1626673080000|2021-07-19 05:38:00|120.31|118.81|120.37|118.87|120.38|118.88|120.31|118.81|11
1626673090000|2021-07-19 05:38:10|120.36|118.86|120.37|118.87|120.38|118.88|120.36|118.86|4
1626673100000|2021-07-19 05:38:20|120.38|118.88|120.38|118.88|120.39|118.89|120.37|118.87|9
1626673110000|2021-07-19 05:38:30|120.37|118.87|120.38|118.88|120.39|118.89|120.37|118.87|6
1626673120000|2021-07-19 05:38:40|120.36|118.86|120.36|118.86|120.37|118.87|120.36|118.86|7
1626673130000|2021-07-19 05:38:50|120.37|118.87|120.36|118.86|120.37|118.87|120.36|118.86|6
1626673140000|2021-07-19 05:39:00|120.38|118.88|120.37|118.87|120.38|118.88|120.36|118.86|8
1626673150000|2021-07-19 05:39:10|120.39|118.89|120.39|118.89|120.41|118.91|120.39|118.89|7
1626673160000|2021-07-19 05:39:20|120.4|118.9|120.38|118.88|120.4|118.9|120.38|118.88|9
1626673170000|2021-07-19 05:39:30|120.39|118.89|120.38|118.88|120.39|118.89|120.38|118.88|6
1626673180000|2021-07-19 05:39:40|120.39|118.89|120.35|118.85|120.39|118.89|120.35|118.85|5
1626673190000|2021-07-19 05:39:50|120.34|118.84|120.29|118.79|120.34|118.84|120.29|118.79|6
1626673200000|2021-07-19 05:40:00|120.31|118.81|120.34|118.84|120.35|118.85|120.31|118.81|10
1626673210000|2021-07-19 05:40:10|120.35|118.85|120.35|118.85|120.35|118.85|120.34|118.84|5
1626673220000|2021-07-19 05:40:20|120.36|118.86|120.42|118.92|120.44|118.94|120.36|118.86|9
1626673230000|2021-07-19 05:40:30|120.43|118.93|120.38|118.88|120.44|118.94|120.38|118.88|13
1626673240000|2021-07-19 05:40:40|120.37|118.87|120.33|118.83|120.4|118.9|120.33|118.83|8
1626673250000|2021-07-19 05:40:50|120.34|118.84|120.38|118.88|120.38|118.88|120.34|118.84|8
1626673260000|2021-07-19 05:41:00|120.37|118.87|120.44|118.94|120.46|118.96|120.37|118.87|13
1626673270000|2021-07-19 05:41:10|120.45|118.95|120.43|118.93|120.45|118.95|120.42|118.92|7
1626673280000|2021-07-19 05:41:20|120.44|118.94|120.43|118.93|120.44|118.94|120.43|118.93|6
1626673290000|2021-07-19 05:41:30|120.42|118.92|120.42|118.92|120.44|118.94|120.4|118.9|10
1626673300000|2021-07-19 05:41:40|120.4|118.9|120.41|118.91|120.41|118.91|120.36|118.86|12
1626673310000|2021-07-19 05:41:50|120.42|118.92|120.43|118.93|120.44|118.94|120.42|118.92|4
1626673330000|2021-07-19 05:42:10|120.42|118.92|120.42|118.92|120.42|118.92|120.42|118.92|1
1626673340000|2021-07-19 05:42:20|120.4|118.9|120.36|118.86|120.4|118.9|120.32|118.82|14
1626673350000|2021-07-19 05:42:30|120.35|118.85|120.4|118.9|120.4|118.9|120.35|118.85|8
1626673360000|2021-07-19 05:42:40|120.41|118.91|120.39|118.89|120.42|118.92|120.39|118.89|5
1626673370000|2021-07-19 05:42:50|120.4|118.9|120.4|118.9|120.42|118.92|120.39|118.89|5
1626673380000|2021-07-19 05:43:00|120.42|118.92|120.39|118.89|120.42|118.92|120.39|118.89|3
1626673390000|2021-07-19 05:43:10|120.4|118.9|120.42|118.92|120.43|118.93|120.4|118.9|6
1626673400000|2021-07-19 05:43:20|120.43|118.93|120.39|118.89|120.43|118.93|120.39|118.89|5
1626673410000|2021-07-19 05:43:30|120.4|118.9|120.4|118.9|120.4|118.9|120.4|118.9|1
1626673420000|2021-07-19 05:43:40|120.39|118.89|120.34|118.84|120.39|118.89|120.32|118.82|10
1626673430000|2021-07-19 05:43:50|120.32|118.82|120.28|118.78|120.33|118.83|120.25|118.75|18
1626673440000|2021-07-19 05:44:00|120.27|118.77|120.28|118.78|120.29|118.79|120.27|118.77|6
1626673450000|2021-07-19 05:44:10|120.27|118.77|120.27|118.77|120.29|118.79|120.27|118.77|9
1626673460000|2021-07-19 05:44:20|120.26|118.76|120.29|118.79|120.32|118.82|120.26|118.76|13
1626673470000|2021-07-19 05:44:30|120.32|118.82|120.31|118.81|120.34|118.84|120.3|118.8|14
1626673480000|2021-07-19 05:44:40|120.3|118.8|120.23|118.73|120.33|118.83|120.23|118.73|7
1626673490000|2021-07-19 05:44:50|120.26|118.76|120.23|118.73|120.26|118.76|120.23|118.73|4
1626673500000|2021-07-19 05:45:00|120.24|118.74|120.23|118.73|120.25|118.75|120.23|118.73|8
1626673510000|2021-07-19 05:45:10|120.24|118.74|120.29|118.79|120.29|118.79|120.24|118.74|10
1626673520000|2021-07-19 05:45:20|120.28|118.78|120.31|118.81|120.31|118.81|120.28|118.78|4
1626673530000|2021-07-19 05:45:30|120.32|118.82|120.32|118.82|120.32|118.82|120.3|118.8|8
1626673540000|2021-07-19 05:45:40|120.33|118.83|120.47|118.97|120.48|118.98|120.31|118.81|17
1626673550000|2021-07-19 05:45:50|120.46|118.96|120.49|118.99|120.49|118.99|120.45|118.95|5
1626673560000|2021-07-19 05:46:00|120.5|119|120.49|118.99|120.51|119.01|120.49|118.99|10
1626673570000|2021-07-19 05:46:10|120.5|119|120.51|119.01|120.55|119.05|120.5|119|14
1626673580000|2021-07-19 05:46:20|120.52|119.02|120.44|118.94|120.52|119.02|120.42|118.92|12
1626673590000|2021-07-19 05:46:30|120.45|118.95|120.5|119|120.5|119|120.44|118.94|7
1626673600000|2021-07-19 05:46:40|120.48|118.98|120.46|118.96|120.48|118.98|120.43|118.93|10
1626673610000|2021-07-19 05:46:50|120.45|118.95|120.43|118.93|120.45|118.95|120.43|118.93|7
1626673620000|2021-07-19 05:47:00|120.44|118.94|120.44|118.94|120.48|118.98|120.41|118.91|14
1626673630000|2021-07-19 05:47:10|120.45|118.95|120.41|118.91|120.45|118.95|120.41|118.91|8
1626673640000|2021-07-19 05:47:20|120.42|118.92|120.41|118.91|120.43|118.93|120.41|118.91|6
1626673650000|2021-07-19 05:47:30|120.42|118.92|120.81|119.31|120.87|119.37|120.33|118.83|27
1626673660000|2021-07-19 05:47:40|120.88|119.38|120.85|119.35|120.91|119.41|120.71|119.21|24
1626673670000|2021-07-19 05:47:50|120.84|119.34|121.02|119.52|121.02|119.52|120.84|119.34|24
1626673680000|2021-07-19 05:48:00|121.01|119.51|121.06|119.56|121.15|119.65|121|119.5|26
1626673690000|2021-07-19 05:48:10|121.09|119.59|121.17|119.67|121.19|119.69|121.09|119.59|22
1626673700000|2021-07-19 05:48:20|121.18|119.68|121.26|119.76|121.26|119.76|121.17|119.67|12
1626673710000|2021-07-19 05:48:30|121.27|119.77|121.37|119.87|121.37|119.87|121.21|119.71|25
1626673720000|2021-07-19 05:48:40|121.36|119.86|121.39|119.89|121.41|119.91|121.3|119.8|24
1626673730000|2021-07-19 05:48:50|121.4|119.9|121.44|119.94|121.47|119.97|121.4|119.9|15
1626673740000|2021-07-19 05:49:00|121.43|119.93|121.45|119.95|121.46|119.96|121.39|119.89|23
1626673750000|2021-07-19 05:49:10|121.44|119.94|121.23|119.73|121.44|119.94|121.13|119.63|30
1626673760000|2021-07-19 05:49:20|121.25|119.75|121.14|119.64|121.26|119.76|121.09|119.59|23
1626673770000|2021-07-19 05:49:30|121.1|119.6|120.83|119.33|121.13|119.63|120.83|119.33|25
1626673780000|2021-07-19 05:49:40|120.81|119.31|120.77|119.27|120.84|119.34|120.72|119.22|25
1626673790000|2021-07-19 05:49:50|120.76|119.26|120.79|119.29|120.84|119.34|120.76|119.26|16
1626673800000|2021-07-19 05:50:00|120.76|119.26|120.43|118.93|120.76|119.26|120.4|118.9|27
1626673810000|2021-07-19 05:50:10|120.42|118.92|120.49|118.99|120.51|119.01|120.38|118.88|20
1626673820000|2021-07-19 05:50:20|120.51|119.01|120.49|118.99|120.55|119.05|120.45|118.95|17
1626673830000|2021-07-19 05:50:30|120.53|119.03|120.48|118.98|120.55|119.05|120.43|118.93|16
1626673840000|2021-07-19 05:50:40|120.47|118.97|120.43|118.93|120.52|119.02|120.41|118.91|8
1626673850000|2021-07-19 05:50:50|120.44|118.94|120.32|118.82|120.44|118.94|120.26|118.76|17
1626673860000|2021-07-19 05:51:00|120.33|118.83|120.36|118.86|120.4|118.9|120.33|118.83|19
1626673870000|2021-07-19 05:51:10|120.35|118.85|120.36|118.86|120.37|118.87|120.34|118.84|10
1626673880000|2021-07-19 05:51:20|120.35|118.85|120.39|118.89|120.4|118.9|120.34|118.84|10
1626673890000|2021-07-19 05:51:30|120.38|118.88|120.4|118.9|120.4|118.9|120.38|118.88|6
1626673900000|2021-07-19 05:51:40|120.38|118.88|120.38|118.88|120.39|118.89|120.36|118.86|10
1626673910000|2021-07-19 05:51:50|120.39|118.89|120.33|118.83|120.39|118.89|120.31|118.81|7
1626673920000|2021-07-19 05:52:00|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|6
1626673930000|2021-07-19 05:52:10|120.32|118.82|120.27|118.77|120.33|118.83|120.27|118.77|11
1626673940000|2021-07-19 05:52:20|120.29|118.79|120.25|118.75|120.34|118.84|120.25|118.75|13
1626673950000|2021-07-19 05:52:30|120.24|118.74|120.3|118.8|120.33|118.83|120.24|118.74|12
1626673960000|2021-07-19 05:52:40|120.32|118.82|120.31|118.81|120.33|118.83|120.31|118.81|6
1626673970000|2021-07-19 05:52:50|120.32|118.82|120.29|118.79|120.33|118.83|120.27|118.77|11
1626673980000|2021-07-19 05:53:00|120.3|118.8|120.36|118.86|120.37|118.87|120.3|118.8|8
1626673990000|2021-07-19 05:53:10|120.37|118.87|120.35|118.85|120.37|118.87|120.32|118.82|12
1626674000000|2021-07-19 05:53:20|120.34|118.84|120.26|118.76|120.34|118.84|120.25|118.75|11
1626674010000|2021-07-19 05:53:30|120.27|118.77|120.28|118.78|120.31|118.81|120.27|118.77|9
1626674020000|2021-07-19 05:53:40|120.29|118.79|120.35|118.85|120.36|118.86|120.29|118.79|12
1626674030000|2021-07-19 05:53:50|120.36|118.86|120.34|118.84|120.36|118.86|120.33|118.83|6
1626674040000|2021-07-19 05:54:00|120.35|118.85|120.32|118.82|120.35|118.85|120.31|118.81|9
1626674050000|2021-07-19 05:54:10|120.33|118.83|120.39|118.89|120.42|118.92|120.32|118.82|10
1626674060000|2021-07-19 05:54:20|120.4|118.9|120.42|118.92|120.45|118.95|120.4|118.9|13
1626674070000|2021-07-19 05:54:30|120.43|118.93|120.39|118.89|120.43|118.93|120.36|118.86|14
1626674080000|2021-07-19 05:54:40|120.4|118.9|120.45|118.95|120.45|118.95|120.36|118.86|18
1626674090000|2021-07-19 05:54:50|120.44|118.94|120.74|119.24|120.74|119.24|120.38|118.88|19
1626674100000|2021-07-19 05:55:00|120.72|119.22|121.07|119.57|121.07|119.57|120.69|119.19|27
1626674110000|2021-07-19 05:55:10|121.05|119.55|120.85|119.35|121.07|119.57|120.83|119.33|21
1626674120000|2021-07-19 05:55:20|120.84|119.34|120.88|119.38|120.93|119.43|120.84|119.34|20
1626674130000|2021-07-19 05:55:30|120.87|119.37|120.87|119.37|120.89|119.39|120.81|119.31|16
1626674140000|2021-07-19 05:55:40|120.88|119.38|120.82|119.32|120.89|119.39|120.79|119.29|18
1626674150000|2021-07-19 05:55:50|120.81|119.31|120.86|119.36|120.86|119.36|120.81|119.31|11
1626674160000|2021-07-19 05:56:00|120.87|119.37|120.92|119.42|120.92|119.42|120.84|119.34|12
1626674170000|2021-07-19 05:56:10|120.91|119.41|120.92|119.42|120.96|119.46|120.91|119.41|12
1626674180000|2021-07-19 05:56:20|120.93|119.43|120.98|119.48|120.98|119.48|120.93|119.43|9
1626674190000|2021-07-19 05:56:30|120.99|119.49|120.99|119.49|120.99|119.49|120.97|119.47|11
1626674200000|2021-07-19 05:56:40|120.98|119.48|120.91|119.41|120.99|119.49|120.91|119.41|10
1626674210000|2021-07-19 05:56:50|120.92|119.42|120.91|119.41|120.93|119.43|120.91|119.41|4
1626674220000|2021-07-19 05:57:00|120.92|119.42|120.95|119.45|120.97|119.47|120.92|119.42|6
1626674230000|2021-07-19 05:57:10|120.96|119.46|120.91|119.41|120.96|119.46|120.91|119.41|11
1626674240000|2021-07-19 05:57:20|120.92|119.42|120.92|119.42|120.93|119.43|120.9|119.4|14
1626674250000|2021-07-19 05:57:30|120.94|119.44|120.97|119.47|120.97|119.47|120.94|119.44|8
1626674260000|2021-07-19 05:57:40|120.98|119.48|121.05|119.55|121.06|119.56|120.98|119.48|12
1626674270000|2021-07-19 05:57:50|121.06|119.56|121.03|119.53|121.07|119.57|121.03|119.53|4
1626674280000|2021-07-19 05:58:00|121.04|119.54|121.03|119.53|121.04|119.54|121|119.5|10
1626674290000|2021-07-19 05:58:10|121.02|119.52|120.98|119.48|121.02|119.52|120.98|119.48|9
1626674300000|2021-07-19 05:58:20|120.97|119.47|120.98|119.48|120.98|119.48|120.96|119.46|6
1626674310000|2021-07-19 05:58:30|120.97|119.47|121.01|119.51|121.02|119.52|120.97|119.47|10
1626674320000|2021-07-19 05:58:40|121|119.5|121.02|119.52|121.02|119.52|120.99|119.49|4
1626674330000|2021-07-19 05:58:50|121.03|119.53|120.99|119.49|121.03|119.53|120.98|119.48|8
1626674340000|2021-07-19 05:59:00|120.98|119.48|120.94|119.44|120.98|119.48|120.92|119.42|8
1626674350000|2021-07-19 05:59:10|120.93|119.43|120.92|119.42|120.94|119.44|120.92|119.42|9
1626674360000|2021-07-19 05:59:20|120.93|119.43|120.94|119.44|120.94|119.44|120.91|119.41|8
1626674370000|2021-07-19 05:59:30|120.93|119.43|120.87|119.37|120.94|119.44|120.87|119.37|13
1626674380000|2021-07-19 05:59:40|120.89|119.39|120.88|119.38|120.89|119.39|120.87|119.37|6
1626674390000|2021-07-19 05:59:50|120.89|119.39|120.92|119.42|120.94|119.44|120.88|119.38|10
1626674400000|2021-07-19 06:00:00|120.91|119.41|121.2|119.7|121.2|119.7|120.91|119.41|20
1626674410000|2021-07-19 06:00:10|121.21|119.71|121.14|119.64|121.24|119.74|121.14|119.64|17
1626674420000|2021-07-19 06:00:20|121.13|119.63|121.14|119.64|121.17|119.67|121.12|119.62|12
1626674430000|2021-07-19 06:00:30|121.16|119.66|121.06|119.56|121.16|119.66|121.06|119.56|15
1626674440000|2021-07-19 06:00:40|121.08|119.58|121.1|119.6|121.11|119.61|121.07|119.57|16
1626674450000|2021-07-19 06:00:50|121.09|119.59|121.09|119.59|121.12|119.62|121.08|119.58|8
1626674460000|2021-07-19 06:01:00|121.1|119.6|121.14|119.64|121.19|119.69|121.09|119.59|16
1626674470000|2021-07-19 06:01:10|121.13|119.63|121.16|119.66|121.23|119.73|121.13|119.63|18
1626674480000|2021-07-19 06:01:20|121.15|119.65|121.04|119.54|121.15|119.65|121.03|119.53|18
1626674490000|2021-07-19 06:01:30|121.05|119.55|121.05|119.55|121.07|119.57|120.99|119.49|15
1626674500000|2021-07-19 06:01:40|121.04|119.54|121.03|119.53|121.08|119.58|121.01|119.51|13
1626674510000|2021-07-19 06:01:50|121.04|119.54|121.02|119.52|121.04|119.54|121.01|119.51|11
1626674520000|2021-07-19 06:02:00|121.03|119.53|121.05|119.55|121.09|119.59|121.02|119.52|13
1626674530000|2021-07-19 06:02:10|121.06|119.56|121.01|119.51|121.07|119.57|121.01|119.51|11
1626674540000|2021-07-19 06:02:20|121.02|119.52|121.04|119.54|121.06|119.56|121.01|119.51|15
1626674550000|2021-07-19 06:02:30|121.03|119.53|120.99|119.49|121.03|119.53|120.99|119.49|7
1626674560000|2021-07-19 06:02:40|120.98|119.48|120.98|119.48|120.98|119.48|120.93|119.43|10
1626674570000|2021-07-19 06:02:50|120.97|119.47|121.04|119.54|121.04|119.54|120.97|119.47|17
1626674580000|2021-07-19 06:03:00|121.03|119.53|120.99|119.49|121.03|119.53|120.99|119.49|3
1626674590000|2021-07-19 06:03:10|120.98|119.48|121.02|119.52|121.03|119.53|120.96|119.46|12
1626674600000|2021-07-19 06:03:20|121.03|119.53|120.95|119.45|121.04|119.54|120.95|119.45|8
1626674610000|2021-07-19 06:03:30|120.97|119.47|120.99|119.49|121.08|119.58|120.95|119.45|15
1626674620000|2021-07-19 06:03:40|120.94|119.44|120.94|119.44|120.96|119.46|120.94|119.44|7
1626674630000|2021-07-19 06:03:50|120.95|119.45|120.95|119.45|120.97|119.47|120.94|119.44|9
1626674640000|2021-07-19 06:04:00|120.96|119.46|120.91|119.41|120.96|119.46|120.91|119.41|6
1626674650000|2021-07-19 06:04:10|120.9|119.4|120.93|119.43|120.93|119.43|120.9|119.4|14
1626674660000|2021-07-19 06:04:20|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|4
1626674670000|2021-07-19 06:04:30|120.92|119.42|120.87|119.37|120.92|119.42|120.87|119.37|14
1626674680000|2021-07-19 06:04:40|120.86|119.36|120.89|119.39|120.89|119.39|120.85|119.35|8
1626674690000|2021-07-19 06:04:50|120.88|119.38|120.86|119.36|120.88|119.38|120.85|119.35|12
1626674700000|2021-07-19 06:05:00|120.87|119.37|120.83|119.33|120.88|119.38|120.83|119.33|10
1626674710000|2021-07-19 06:05:10|120.84|119.34|120.82|119.32|120.86|119.36|120.81|119.31|12
1626674720000|2021-07-19 06:05:20|120.81|119.31|120.81|119.31|120.82|119.32|120.79|119.29|6
1626674730000|2021-07-19 06:05:30|120.82|119.32|120.68|119.18|120.83|119.33|120.68|119.18|11
1626674740000|2021-07-19 06:05:40|120.67|119.17|120.66|119.16|120.68|119.18|120.63|119.13|15
1626674750000|2021-07-19 06:05:50|120.67|119.17|120.7|119.2|120.71|119.21|120.64|119.14|10
1626674760000|2021-07-19 06:06:00|120.72|119.22|120.71|119.21|120.72|119.22|120.7|119.2|10
1626674770000|2021-07-19 06:06:10|120.7|119.2|120.73|119.23|120.73|119.23|120.69|119.19|11
1626674780000|2021-07-19 06:06:20|120.74|119.24|120.73|119.23|120.75|119.25|120.73|119.23|5
1626674790000|2021-07-19 06:06:30|120.72|119.22|120.73|119.23|120.74|119.24|120.72|119.22|10
1626674800000|2021-07-19 06:06:40|120.72|119.22|120.73|119.23|120.73|119.23|120.72|119.22|8
1626674810000|2021-07-19 06:06:50|120.72|119.22|120.65|119.15|120.72|119.22|120.65|119.15|16
1626674820000|2021-07-19 06:07:00|120.66|119.16|120.74|119.24|120.74|119.24|120.66|119.16|16
1626674830000|2021-07-19 06:07:10|120.73|119.23|120.76|119.26|120.76|119.26|120.73|119.23|4
1626674840000|2021-07-19 06:07:20|120.75|119.25|120.73|119.23|120.75|119.25|120.73|119.23|7
1626674850000|2021-07-19 06:07:30|120.74|119.24|120.75|119.25|120.75|119.25|120.71|119.21|12
1626674860000|2021-07-19 06:07:40|120.74|119.24|120.81|119.31|120.81|119.31|120.73|119.23|10
1626674870000|2021-07-19 06:07:50|120.8|119.3|120.75|119.25|120.82|119.32|120.75|119.25|9
1626674880000|2021-07-19 06:08:00|120.74|119.24|120.75|119.25|120.76|119.26|120.74|119.24|6
1626674890000|2021-07-19 06:08:10|120.74|119.24|120.72|119.22|120.75|119.25|120.72|119.22|7
1626674900000|2021-07-19 06:08:20|120.73|119.23|120.73|119.23|120.76|119.26|120.73|119.23|8
1626674910000|2021-07-19 06:08:30|120.72|119.22|120.73|119.23|120.74|119.24|120.72|119.22|6
1626674920000|2021-07-19 06:08:40|120.72|119.22|120.75|119.25|120.76|119.26|120.72|119.22|9
1626674930000|2021-07-19 06:08:50|120.74|119.24|120.75|119.25|120.76|119.26|120.74|119.24|4
1626674940000|2021-07-19 06:09:00|120.74|119.24|120.74|119.24|120.75|119.25|120.74|119.24|5
1626674950000|2021-07-19 06:09:10|120.73|119.23|120.71|119.21|120.74|119.24|120.71|119.21|7
1626674960000|2021-07-19 06:09:20|120.72|119.22|120.71|119.21|120.72|119.22|120.71|119.21|4
1626674970000|2021-07-19 06:09:30|120.7|119.2|120.71|119.21|120.71|119.21|120.7|119.2|2
1626674980000|2021-07-19 06:09:40|120.7|119.2|120.71|119.21|120.71|119.21|120.7|119.2|6
1626674990000|2021-07-19 06:09:50|120.69|119.19|120.69|119.19|120.69|119.19|120.68|119.18|7
1626675000000|2021-07-19 06:10:00|120.68|119.18|120.64|119.14|120.68|119.18|120.63|119.13|10
1626675010000|2021-07-19 06:10:10|120.63|119.13|120.64|119.14|120.64|119.14|120.62|119.12|8
1626675020000|2021-07-19 06:10:20|120.65|119.15|120.59|119.09|120.65|119.15|120.59|119.09|10
1626675030000|2021-07-19 06:10:30|120.58|119.08|120.55|119.05|120.59|119.09|120.55|119.05|8
1626675040000|2021-07-19 06:10:40|120.56|119.06|120.61|119.11|120.61|119.11|120.55|119.05|13
1626675050000|2021-07-19 06:10:50|120.6|119.1|120.61|119.11|120.62|119.12|120.59|119.09|9
1626675060000|2021-07-19 06:11:00|120.6|119.1|120.58|119.08|120.61|119.11|120.58|119.08|11
1626675070000|2021-07-19 06:11:10|120.57|119.07|120.61|119.11|120.63|119.13|120.57|119.07|8
1626675080000|2021-07-19 06:11:20|120.59|119.09|120.58|119.08|120.63|119.13|120.58|119.08|9
1626675090000|2021-07-19 06:11:30|120.59|119.09|120.58|119.08|120.6|119.1|120.58|119.08|6
1626675100000|2021-07-19 06:11:40|120.59|119.09|120.59|119.09|120.61|119.11|120.58|119.08|13
1626675110000|2021-07-19 06:11:50|120.6|119.1|120.64|119.14|120.64|119.14|120.59|119.09|14
1626675120000|2021-07-19 06:12:00|120.63|119.13|120.65|119.15|120.65|119.15|120.61|119.11|6
1626675130000|2021-07-19 06:12:10|120.64|119.14|120.64|119.14|120.7|119.2|120.64|119.14|11
1626675140000|2021-07-19 06:12:20|120.63|119.13|120.62|119.12|120.63|119.13|120.62|119.12|4
1626675150000|2021-07-19 06:12:30|120.61|119.11|120.61|119.11|120.65|119.15|120.61|119.11|11
1626675160000|2021-07-19 06:12:40|120.62|119.12|120.63|119.13|120.63|119.13|120.61|119.11|14
1626675170000|2021-07-19 06:12:50|120.65|119.15|120.65|119.15|120.66|119.16|120.64|119.14|7
1626675180000|2021-07-19 06:13:00|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|2
1626675190000|2021-07-19 06:13:10|120.66|119.16|120.61|119.11|120.66|119.16|120.61|119.11|7
1626675200000|2021-07-19 06:13:20|120.62|119.12|120.58|119.08|120.62|119.12|120.57|119.07|10
1626675210000|2021-07-19 06:13:30|120.59|119.09|120.59|119.09|120.59|119.09|120.56|119.06|7
1626675220000|2021-07-19 06:13:40|120.6|119.1|120.58|119.08|120.6|119.1|120.58|119.08|5
1626675230000|2021-07-19 06:13:50|120.57|119.07|120.59|119.09|120.6|119.1|120.57|119.07|7
1626675240000|2021-07-19 06:14:00|120.6|119.1|120.59|119.09|120.6|119.1|120.58|119.08|6
1626675250000|2021-07-19 06:14:10|120.6|119.1|120.59|119.09|120.62|119.12|120.59|119.09|9
1626675260000|2021-07-19 06:14:20|120.6|119.1|120.57|119.07|120.6|119.1|120.56|119.06|6
1626675270000|2021-07-19 06:14:30|120.56|119.06|120.54|119.04|120.56|119.06|120.54|119.04|2
1626675280000|2021-07-19 06:14:40|120.55|119.05|120.54|119.04|120.56|119.06|120.54|119.04|10
1626675290000|2021-07-19 06:14:50|120.55|119.05|120.57|119.07|120.58|119.08|120.55|119.05|7
1626675300000|2021-07-19 06:15:00|120.58|119.08|120.57|119.07|120.58|119.08|120.57|119.07|6
1626675310000|2021-07-19 06:15:10|120.58|119.08|120.59|119.09|120.59|119.09|120.57|119.07|9
1626675320000|2021-07-19 06:15:20|120.58|119.08|120.57|119.07|120.58|119.08|120.57|119.07|2
1626675330000|2021-07-19 06:15:30|120.56|119.06|120.56|119.06|120.56|119.06|120.56|119.06|1
1626675340000|2021-07-19 06:15:40|120.57|119.07|120.55|119.05|120.57|119.07|120.55|119.05|9
1626675350000|2021-07-19 06:15:50|120.57|119.07|120.5|119|120.57|119.07|120.48|118.98|12
1626675360000|2021-07-19 06:16:00|120.49|118.99|120.48|118.98|120.49|118.99|120.46|118.96|18
1626675370000|2021-07-19 06:16:10|120.49|118.99|120.48|118.98|120.52|119.02|120.47|118.97|12
1626675380000|2021-07-19 06:16:20|120.49|118.99|120.47|118.97|120.49|118.99|120.47|118.97|8
1626675390000|2021-07-19 06:16:30|120.48|118.98|120.47|118.97|120.48|118.98|120.47|118.97|4
1626675400000|2021-07-19 06:16:40|120.46|118.96|120.46|118.96|120.47|118.97|120.46|118.96|5
1626675410000|2021-07-19 06:16:50|120.47|118.97|120.38|118.88|120.47|118.97|120.36|118.86|17
1626675420000|2021-07-19 06:17:00|120.39|118.89|120.46|118.96|120.47|118.97|120.39|118.89|7
1626675430000|2021-07-19 06:17:10|120.47|118.97|120.49|118.99|120.5|119|120.46|118.96|8
1626675440000|2021-07-19 06:17:20|120.48|118.98|120.46|118.96|120.48|118.98|120.46|118.96|3
1626675450000|2021-07-19 06:17:30|120.47|118.97|120.47|118.97|120.47|118.97|120.46|118.96|5
1626675460000|2021-07-19 06:17:40|120.46|118.96|120.47|118.97|120.47|118.97|120.46|118.96|8
1626675470000|2021-07-19 06:17:50|120.46|118.96|120.48|118.98|120.48|118.98|120.46|118.96|7
1626675480000|2021-07-19 06:18:00|120.47|118.97|120.49|118.99|120.54|119.04|120.47|118.97|12
1626675490000|2021-07-19 06:18:10|120.5|119|120.5|119|120.5|119|120.47|118.97|8
1626675500000|2021-07-19 06:18:20|120.51|119.01|120.52|119.02|120.52|119.02|120.51|119.01|2
1626675510000|2021-07-19 06:18:30|120.53|119.03|120.53|119.03|120.55|119.05|120.53|119.03|4
1626675520000|2021-07-19 06:18:40|120.52|119.02|120.52|119.02|120.52|119.02|120.49|118.99|9
1626675530000|2021-07-19 06:18:50|120.53|119.03|120.55|119.05|120.55|119.05|120.53|119.03|5
1626675540000|2021-07-19 06:19:00|120.58|119.08|120.61|119.11|120.61|119.11|120.58|119.08|4
1626675550000|2021-07-19 06:19:10|120.62|119.12|120.61|119.11|120.62|119.12|120.61|119.11|6
1626675560000|2021-07-19 06:19:20|120.62|119.12|120.55|119.05|120.62|119.12|120.53|119.03|15
1626675570000|2021-07-19 06:19:30|120.56|119.06|120.53|119.03|120.58|119.08|120.53|119.03|12
1626675580000|2021-07-19 06:19:40|120.54|119.04|120.51|119.01|120.54|119.04|120.51|119.01|5
1626675590000|2021-07-19 06:19:50|120.52|119.02|120.43|118.93|120.52|119.02|120.43|118.93|11
1626675600000|2021-07-19 06:20:00|120.42|118.92|120.49|118.99|120.49|118.99|120.42|118.92|14
1626675610000|2021-07-19 06:20:10|120.48|118.98|120.51|119.01|120.52|119.02|120.47|118.97|11
1626675620000|2021-07-19 06:20:20|120.52|119.02|120.51|119.01|120.52|119.02|120.5|119|6
1626675630000|2021-07-19 06:20:30|120.52|119.02|120.6|119.1|120.6|119.1|120.52|119.02|9
1626675640000|2021-07-19 06:20:40|120.59|119.09|120.62|119.12|120.62|119.12|120.58|119.08|10
1626675650000|2021-07-19 06:20:50|120.63|119.13|120.63|119.13|120.66|119.16|120.63|119.13|8
1626675660000|2021-07-19 06:21:00|120.65|119.15|120.64|119.14|120.65|119.15|120.63|119.13|6
1626675670000|2021-07-19 06:21:10|120.65|119.15|120.66|119.16|120.66|119.16|120.65|119.15|2
1626675680000|2021-07-19 06:21:20|120.67|119.17|120.67|119.17|120.67|119.17|120.66|119.16|3
1626675690000|2021-07-19 06:21:30|120.66|119.16|120.63|119.13|120.67|119.17|120.61|119.11|10
1626675700000|2021-07-19 06:21:40|120.64|119.14|120.66|119.16|120.66|119.16|120.62|119.12|8
1626675710000|2021-07-19 06:21:50|120.67|119.17|120.67|119.17|120.69|119.19|120.65|119.15|9
1626675720000|2021-07-19 06:22:00|120.66|119.16|120.55|119.05|120.66|119.16|120.55|119.05|15
1626675730000|2021-07-19 06:22:10|120.54|119.04|120.52|119.02|120.54|119.04|120.52|119.02|7
1626675750000|2021-07-19 06:22:30|120.49|118.99|120.52|119.02|120.52|119.02|120.49|118.99|5
1626675760000|2021-07-19 06:22:40|120.53|119.03|120.51|119.01|120.53|119.03|120.51|119.01|4
1626675770000|2021-07-19 06:22:50|120.52|119.02|120.55|119.05|120.57|119.07|120.52|119.02|6
1626675780000|2021-07-19 06:23:00|120.57|119.07|120.56|119.06|120.58|119.08|120.56|119.06|8
1626675790000|2021-07-19 06:23:10|120.57|119.07|120.57|119.07|120.58|119.08|120.57|119.07|3
1626675800000|2021-07-19 06:23:20|120.51|119.01|120.47|118.97|120.52|119.02|120.47|118.97|8
1626675810000|2021-07-19 06:23:30|120.46|118.96|120.47|118.97|120.49|118.99|120.46|118.96|7
1626675820000|2021-07-19 06:23:40|120.46|118.96|120.47|118.97|120.5|119|120.46|118.96|9
1626675830000|2021-07-19 06:23:50|120.48|118.98|120.47|118.97|120.48|118.98|120.47|118.97|2
1626675840000|2021-07-19 06:24:00|120.46|118.96|120.46|118.96|120.46|118.96|120.46|118.96|1
1626675850000|2021-07-19 06:24:10|120.45|118.95|120.45|118.95|120.45|118.95|120.44|118.94|3
1626675860000|2021-07-19 06:24:20|120.46|118.96|120.45|118.95|120.46|118.96|120.45|118.95|2
1626675870000|2021-07-19 06:24:30|120.46|118.96|120.44|118.94|120.46|118.96|120.44|118.94|3
1626675880000|2021-07-19 06:24:40|120.43|118.93|120.43|118.93|120.43|118.93|120.42|118.92|3
1626675890000|2021-07-19 06:24:50|120.42|118.92|120.41|118.91|120.43|118.93|120.41|118.91|4
1626675900000|2021-07-19 06:25:00|120.39|118.89|120.35|118.85|120.39|118.89|120.32|118.82|8
1626675910000|2021-07-19 06:25:10|120.34|118.84|120.33|118.83|120.36|118.86|120.33|118.83|12
1626675920000|2021-07-19 06:25:20|120.32|118.82|120.34|118.84|120.34|118.84|120.31|118.81|7
1626675930000|2021-07-19 06:25:30|120.33|118.83|120.3|118.8|120.33|118.83|120.3|118.8|6
1626675940000|2021-07-19 06:25:40|120.31|118.81|120.33|118.83|120.33|118.83|120.3|118.8|4
1626675950000|2021-07-19 06:25:50|120.34|118.84|120.34|118.84|120.36|118.86|120.34|118.84|5
1626675960000|2021-07-19 06:26:00|120.37|118.87|120.35|118.85|120.39|118.89|120.35|118.85|13
1626675970000|2021-07-19 06:26:10|120.34|118.84|120.4|118.9|120.4|118.9|120.34|118.84|12
1626675980000|2021-07-19 06:26:20|120.38|118.88|120.38|118.88|120.39|118.89|120.35|118.85|10
1626675990000|2021-07-19 06:26:30|120.39|118.89|120.38|118.88|120.39|118.89|120.38|118.88|2
1626676000000|2021-07-19 06:26:40|120.37|118.87|120.35|118.85|120.38|118.88|120.34|118.84|10
1626676010000|2021-07-19 06:26:50|120.34|118.84|120.35|118.85|120.35|118.85|120.32|118.82|13
1626676020000|2021-07-19 06:27:00|120.34|118.84|120.37|118.87|120.37|118.87|120.34|118.84|8
1626676030000|2021-07-19 06:27:10|120.38|118.88|120.36|118.86|120.38|118.88|120.35|118.85|8
1626676040000|2021-07-19 06:27:20|120.37|118.87|120.36|118.86|120.41|118.91|120.36|118.86|13
1626676050000|2021-07-19 06:27:30|120.37|118.87|120.36|118.86|120.37|118.87|120.36|118.86|6
1626676060000|2021-07-19 06:27:40|120.37|118.87|120.36|118.86|120.37|118.87|120.36|118.86|8
1626676070000|2021-07-19 06:27:50|120.37|118.87|120.39|118.89|120.39|118.89|120.37|118.87|5
1626676080000|2021-07-19 06:28:00|120.4|118.9|120.39|118.89|120.4|118.9|120.38|118.88|8
1626676090000|2021-07-19 06:28:10|120.4|118.9|120.4|118.9|120.4|118.9|120.39|118.89|3
1626676100000|2021-07-19 06:28:20|120.41|118.91|120.47|118.97|120.47|118.97|120.4|118.9|11
1626676110000|2021-07-19 06:28:30|120.46|118.96|120.48|118.98|120.48|118.98|120.46|118.96|5
1626676120000|2021-07-19 06:28:40|120.47|118.97|120.48|118.98|120.48|118.98|120.47|118.97|4
1626676130000|2021-07-19 06:28:50|120.49|118.99|120.5|119|120.51|119.01|120.49|118.99|6
1626676140000|2021-07-19 06:29:00|120.51|119.01|120.48|118.98|120.51|119.01|120.47|118.97|8
1626676150000|2021-07-19 06:29:10|120.47|118.97|120.48|118.98|120.49|118.99|120.47|118.97|6
1626676170000|2021-07-19 06:29:30|120.49|118.99|120.48|118.98|120.49|118.99|120.48|118.98|2
1626676180000|2021-07-19 06:29:40|120.49|118.99|120.41|118.91|120.49|118.99|120.41|118.91|15
1626676190000|2021-07-19 06:29:50|120.42|118.92|120.42|118.92|120.43|118.93|120.41|118.91|7
1626676200000|2021-07-19 06:30:00|120.41|118.91|120.42|118.92|120.42|118.92|120.39|118.89|8
1626676210000|2021-07-19 06:30:10|120.43|118.93|120.45|118.95|120.45|118.95|120.42|118.92|4
1626676220000|2021-07-19 06:30:20|120.44|118.94|120.44|118.94|120.45|118.95|120.43|118.93|6
1626676230000|2021-07-19 06:30:30|120.43|118.93|120.45|118.95|120.45|118.95|120.43|118.93|5
1626676240000|2021-07-19 06:30:40|120.47|118.97|120.53|119.03|120.53|119.03|120.47|118.97|6
1626676250000|2021-07-19 06:30:50|120.54|119.04|120.55|119.05|120.55|119.05|120.54|119.04|2
1626676260000|2021-07-19 06:31:00|120.54|119.04|120.51|119.01|120.54|119.04|120.51|119.01|3
1626676270000|2021-07-19 06:31:10|120.5|119|120.5|119|120.51|119.01|120.5|119|3
1626676280000|2021-07-19 06:31:20|120.49|118.99|120.5|119|120.5|119|120.49|118.99|10
1626676290000|2021-07-19 06:31:30|120.49|118.99|120.5|119|120.5|119|120.49|118.99|4
1626676300000|2021-07-19 06:31:40|120.49|118.99|120.5|119|120.51|119.01|120.49|118.99|4
1626676310000|2021-07-19 06:31:50|120.49|118.99|120.54|119.04|120.54|119.04|120.49|118.99|3
1626676330000|2021-07-19 06:32:10|120.55|119.05|120.52|119.02|120.55|119.05|120.52|119.02|8
1626676340000|2021-07-19 06:32:20|120.53|119.03|120.56|119.06|120.56|119.06|120.52|119.02|9
1626676350000|2021-07-19 06:32:30|120.55|119.05|120.54|119.04|120.55|119.05|120.52|119.02|10
1626676360000|2021-07-19 06:32:40|120.55|119.05|120.55|119.05|120.55|119.05|120.55|119.05|1
1626676370000|2021-07-19 06:32:50|120.56|119.06|120.57|119.07|120.58|119.08|120.54|119.04|7
1626676380000|2021-07-19 06:33:00|120.58|119.08|120.59|119.09|120.59|119.09|120.57|119.07|4
1626676390000|2021-07-19 06:33:10|120.58|119.08|120.64|119.14|120.64|119.14|120.58|119.08|7
1626676400000|2021-07-19 06:33:20|120.65|119.15|120.67|119.17|120.67|119.17|120.64|119.14|5
1626676410000|2021-07-19 06:33:30|120.66|119.16|120.66|119.16|120.66|119.16|120.65|119.15|3
1626676420000|2021-07-19 06:33:40|120.67|119.17|120.64|119.14|120.68|119.18|120.63|119.13|8
1626676430000|2021-07-19 06:33:50|120.65|119.15|120.66|119.16|120.66|119.16|120.65|119.15|2
1626676440000|2021-07-19 06:34:00|120.67|119.17|120.65|119.15|120.67|119.17|120.65|119.15|6
1626676450000|2021-07-19 06:34:10|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|2
1626676460000|2021-07-19 06:34:20|120.68|119.18|120.66|119.16|120.69|119.19|120.64|119.14|10
1626676470000|2021-07-19 06:34:30|120.65|119.15|120.66|119.16|120.67|119.17|120.63|119.13|11
1626676480000|2021-07-19 06:34:40|120.68|119.18|120.66|119.16|120.68|119.18|120.65|119.15|7
1626676490000|2021-07-19 06:34:50|120.65|119.15|120.67|119.17|120.68|119.18|120.65|119.15|11
1626676500000|2021-07-19 06:35:00|120.68|119.18|120.67|119.17|120.69|119.19|120.67|119.17|4
1626676510000|2021-07-19 06:35:10|120.68|119.18|120.7|119.2|120.71|119.21|120.68|119.18|6
1626676520000|2021-07-19 06:35:20|120.71|119.21|120.68|119.18|120.71|119.21|120.68|119.18|8
1626676530000|2021-07-19 06:35:30|120.7|119.2|120.71|119.21|120.71|119.21|120.68|119.18|6
1626676540000|2021-07-19 06:35:40|120.7|119.2|120.64|119.14|120.7|119.2|120.64|119.14|5
1626676550000|2021-07-19 06:35:50|120.65|119.15|120.65|119.15|120.65|119.15|120.63|119.13|9
1626676560000|2021-07-19 06:36:00|120.64|119.14|120.67|119.17|120.67|119.17|120.64|119.14|11
1626676570000|2021-07-19 06:36:10|120.68|119.18|120.69|119.19|120.7|119.2|120.67|119.17|10
1626676580000|2021-07-19 06:36:20|120.68|119.18|120.69|119.19|120.69|119.19|120.68|119.18|2
1626676600000|2021-07-19 06:36:40|120.71|119.21|120.69|119.19|120.71|119.21|120.68|119.18|9
1626676610000|2021-07-19 06:36:50|120.7|119.2|120.71|119.21|120.71|119.21|120.7|119.2|4
1626676630000|2021-07-19 06:37:10|120.72|119.22|120.72|119.22|120.72|119.22|120.71|119.21|5
1626676640000|2021-07-19 06:37:20|120.71|119.21|120.71|119.21|120.71|119.21|120.71|119.21|1
1626676650000|2021-07-19 06:37:30|120.72|119.22|120.72|119.22|120.72|119.22|120.72|119.22|1
1626676670000|2021-07-19 06:37:50|120.71|119.21|120.72|119.22|120.72|119.22|120.71|119.21|2
1626676680000|2021-07-19 06:38:00|120.71|119.21|120.63|119.13|120.71|119.21|120.61|119.11|13
1626676690000|2021-07-19 06:38:10|120.64|119.14|120.64|119.14|120.64|119.14|120.64|119.14|1
1626676700000|2021-07-19 06:38:20|120.65|119.15|120.64|119.14|120.65|119.15|120.64|119.14|2
1626676710000|2021-07-19 06:38:30|120.63|119.13|120.64|119.14|120.65|119.15|120.63|119.13|5
1626676720000|2021-07-19 06:38:40|120.65|119.15|120.65|119.15|120.65|119.15|120.65|119.15|1
1626676730000|2021-07-19 06:38:50|120.66|119.16|120.67|119.17|120.67|119.17|120.66|119.16|4
1626676740000|2021-07-19 06:39:00|120.66|119.16|120.67|119.17|120.67|119.17|120.66|119.16|6
1626676750000|2021-07-19 06:39:10|120.68|119.18|120.7|119.2|120.7|119.2|120.68|119.18|6
1626676760000|2021-07-19 06:39:20|120.66|119.16|120.64|119.14|120.66|119.16|120.63|119.13|8
1626676770000|2021-07-19 06:39:30|120.63|119.13|120.66|119.16|120.66|119.16|120.63|119.13|2
1626676780000|2021-07-19 06:39:40|120.67|119.17|120.6|119.1|120.68|119.18|120.6|119.1|8
1626676790000|2021-07-19 06:39:50|120.61|119.11|120.61|119.11|120.62|119.12|120.61|119.11|3
1626676800000|2021-07-19 06:40:00|120.62|119.12|120.68|119.18|120.69|119.19|120.62|119.12|9
1626676810000|2021-07-19 06:40:10|120.67|119.17|120.69|119.19|120.69|119.19|120.67|119.17|7
1626676820000|2021-07-19 06:40:20|120.7|119.2|120.71|119.21|120.72|119.22|120.7|119.2|6
1626676830000|2021-07-19 06:40:30|120.72|119.22|120.68|119.18|120.72|119.22|120.66|119.16|12
1626676840000|2021-07-19 06:40:40|120.69|119.19|120.73|119.23|120.73|119.23|120.68|119.18|9
1626676850000|2021-07-19 06:40:50|120.72|119.22|120.72|119.22|120.72|119.22|120.7|119.2|4
1626676860000|2021-07-19 06:41:00|120.71|119.21|120.7|119.2|120.71|119.21|120.69|119.19|4
1626676870000|2021-07-19 06:41:10|120.71|119.21|120.66|119.16|120.71|119.21|120.65|119.15|12
1626676880000|2021-07-19 06:41:20|120.65|119.15|120.67|119.17|120.67|119.17|120.64|119.14|5
1626676890000|2021-07-19 06:41:30|120.66|119.16|120.66|119.16|120.67|119.17|120.65|119.15|5
1626676900000|2021-07-19 06:41:40|120.67|119.17|120.67|119.17|120.68|119.18|120.67|119.17|3
1626676910000|2021-07-19 06:41:50|120.68|119.18|120.71|119.21|120.71|119.21|120.68|119.18|6
1626676920000|2021-07-19 06:42:00|120.7|119.2|120.71|119.21|120.72|119.22|120.7|119.2|6
1626676930000|2021-07-19 06:42:10|120.72|119.22|120.69|119.19|120.72|119.22|120.68|119.18|7
1626676940000|2021-07-19 06:42:20|120.71|119.21|120.71|119.21|120.73|119.23|120.69|119.19|8
1626676950000|2021-07-19 06:42:30|120.7|119.2|120.73|119.23|120.73|119.23|120.7|119.2|6
1626676960000|2021-07-19 06:42:40|120.72|119.22|120.72|119.22|120.73|119.23|120.72|119.22|3
1626676980000|2021-07-19 06:43:00|120.71|119.21|120.64|119.14|120.72|119.22|120.64|119.14|8
1626677000000|2021-07-19 06:43:20|120.65|119.15|120.59|119.09|120.65|119.15|120.59|119.09|7
1626677010000|2021-07-19 06:43:30|120.57|119.07|120.56|119.06|120.57|119.07|120.55|119.05|7
1626677020000|2021-07-19 06:43:40|120.57|119.07|120.55|119.05|120.57|119.07|120.55|119.05|4
1626677030000|2021-07-19 06:43:50|120.53|119.03|120.55|119.05|120.57|119.07|120.53|119.03|8
1626677040000|2021-07-19 06:44:00|120.57|119.07|120.6|119.1|120.61|119.11|120.57|119.07|13
1626677050000|2021-07-19 06:44:10|120.62|119.12|120.67|119.17|120.67|119.17|120.6|119.1|18
1626677060000|2021-07-19 06:44:20|120.66|119.16|120.66|119.16|120.67|119.17|120.66|119.16|7
1626677070000|2021-07-19 06:44:30|120.67|119.17|120.66|119.16|120.67|119.17|120.66|119.16|8
1626677080000|2021-07-19 06:44:40|120.67|119.17|120.65|119.15|120.67|119.17|120.65|119.15|7
1626677090000|2021-07-19 06:44:50|120.64|119.14|120.64|119.14|120.64|119.14|120.6|119.1|12
1626677100000|2021-07-19 06:45:00|120.63|119.13|120.65|119.15|120.67|119.17|120.63|119.13|12
1626677110000|2021-07-19 06:45:10|120.63|119.13|120.67|119.17|120.67|119.17|120.63|119.13|4
1626677120000|2021-07-19 06:45:20|120.68|119.18|120.67|119.17|120.68|119.18|120.67|119.17|2
1626677130000|2021-07-19 06:45:30|120.68|119.18|120.68|119.18|120.68|119.18|120.67|119.17|3
1626677140000|2021-07-19 06:45:40|120.67|119.17|120.72|119.22|120.72|119.22|120.67|119.17|6
1626677160000|2021-07-19 06:46:00|120.71|119.21|120.75|119.25|120.75|119.25|120.71|119.21|5
1626677170000|2021-07-19 06:46:10|120.74|119.24|120.74|119.24|120.75|119.25|120.74|119.24|3
1626677180000|2021-07-19 06:46:20|120.75|119.25|120.7|119.2|120.75|119.25|120.7|119.2|6
1626677190000|2021-07-19 06:46:30|120.69|119.19|120.7|119.2|120.74|119.24|120.69|119.19|10
1626677200000|2021-07-19 06:46:40|120.69|119.19|120.65|119.15|120.69|119.19|120.65|119.15|7
1626677210000|2021-07-19 06:46:50|120.64|119.14|120.71|119.21|120.71|119.21|120.64|119.14|6
1626677220000|2021-07-19 06:47:00|120.72|119.22|120.71|119.21|120.72|119.22|120.71|119.21|2
1626677230000|2021-07-19 06:47:10|120.72|119.22|120.72|119.22|120.72|119.22|120.71|119.21|3
1626677240000|2021-07-19 06:47:20|120.73|119.23|120.73|119.23|120.73|119.23|120.73|119.23|1
1626677260000|2021-07-19 06:47:40|120.74|119.24|120.71|119.21|120.74|119.24|120.71|119.21|4
1626677270000|2021-07-19 06:47:50|120.72|119.22|120.71|119.21|120.72|119.22|120.71|119.21|2
1626677290000|2021-07-19 06:48:10|120.69|119.19|120.66|119.16|120.69|119.19|120.65|119.15|5
1626677300000|2021-07-19 06:48:20|120.69|119.19|120.7|119.2|120.71|119.21|120.67|119.17|8
1626677310000|2021-07-19 06:48:30|120.69|119.19|120.7|119.2|120.7|119.2|120.69|119.19|4
1626677320000|2021-07-19 06:48:40|120.68|119.18|120.68|119.18|120.68|119.18|120.68|119.18|1
1626677330000|2021-07-19 06:48:50|120.66|119.16|120.65|119.15|120.66|119.16|120.65|119.15|6
1626677340000|2021-07-19 06:49:00|120.67|119.17|120.65|119.15|120.68|119.18|120.65|119.15|3
1626677350000|2021-07-19 06:49:10|120.64|119.14|120.64|119.14|120.64|119.14|120.64|119.14|1
1626677360000|2021-07-19 06:49:20|120.65|119.15|120.65|119.15|120.65|119.15|120.65|119.15|1
1626677380000|2021-07-19 06:49:40|120.69|119.19|120.68|119.18|120.69|119.19|120.68|119.18|4
1626677390000|2021-07-19 06:49:50|120.66|119.16|120.65|119.15|120.66|119.16|120.65|119.15|2
1626677400000|2021-07-19 06:50:00|120.66|119.16|120.73|119.23|120.73|119.23|120.66|119.16|6
1626677410000|2021-07-19 06:50:10|120.74|119.24|120.76|119.26|120.76|119.26|120.74|119.24|3
1626677420000|2021-07-19 06:50:20|120.77|119.27|120.79|119.29|120.79|119.29|120.77|119.27|5
1626677430000|2021-07-19 06:50:30|120.8|119.3|120.81|119.31|120.81|119.31|120.8|119.3|2
1626677440000|2021-07-19 06:50:40|120.82|119.32|120.83|119.33|120.83|119.33|120.81|119.31|4
1626677450000|2021-07-19 06:50:50|120.84|119.34|120.85|119.35|120.85|119.35|120.84|119.34|2
1626677460000|2021-07-19 06:51:00|120.84|119.34|120.75|119.25|120.84|119.34|120.74|119.24|8
1626677470000|2021-07-19 06:51:10|120.76|119.26|120.75|119.25|120.77|119.27|120.75|119.25|8
1626677480000|2021-07-19 06:51:20|120.76|119.26|120.75|119.25|120.77|119.27|120.74|119.24|6
1626677490000|2021-07-19 06:51:30|120.76|119.26|120.73|119.23|120.76|119.26|120.73|119.23|4
1626677500000|2021-07-19 06:51:40|120.74|119.24|120.76|119.26|120.76|119.26|120.73|119.23|7
1626677510000|2021-07-19 06:51:50|120.77|119.27|120.84|119.34|120.84|119.34|120.77|119.27|10
1626677520000|2021-07-19 06:52:00|120.85|119.35|120.85|119.35|120.85|119.35|120.84|119.34|3
1626677530000|2021-07-19 06:52:10|120.84|119.34|120.84|119.34|120.84|119.34|120.83|119.33|3
1626677540000|2021-07-19 06:52:20|120.83|119.33|120.83|119.33|120.85|119.35|120.82|119.32|6
1626677550000|2021-07-19 06:52:30|120.84|119.34|120.85|119.35|120.85|119.35|120.83|119.33|4
1626677560000|2021-07-19 06:52:40|120.84|119.34|120.86|119.36|120.86|119.36|120.83|119.33|5
1626677570000|2021-07-19 06:52:50|120.85|119.35|120.86|119.36|120.86|119.36|120.85|119.35|2
1626677580000|2021-07-19 06:53:00|120.85|119.35|120.82|119.32|120.85|119.35|120.82|119.32|3
1626677590000|2021-07-19 06:53:10|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|4
1626677600000|2021-07-19 06:53:20|120.81|119.31|120.8|119.3|120.82|119.32|120.8|119.3|4
1626677610000|2021-07-19 06:53:30|120.79|119.29|120.78|119.28|120.8|119.3|120.78|119.28|4
1626677620000|2021-07-19 06:53:40|120.79|119.29|120.76|119.26|120.79|119.29|120.75|119.25|6
1626677630000|2021-07-19 06:53:50|120.75|119.25|120.71|119.21|120.8|119.3|120.7|119.2|14
1626677640000|2021-07-19 06:54:00|120.7|119.2|120.71|119.21|120.72|119.22|120.68|119.18|6
1626677650000|2021-07-19 06:54:10|120.72|119.22|120.75|119.25|120.76|119.26|120.72|119.22|9
1626677660000|2021-07-19 06:54:20|120.74|119.24|120.75|119.25|120.77|119.27|120.74|119.24|5
1626677670000|2021-07-19 06:54:30|120.74|119.24|120.74|119.24|120.74|119.24|120.72|119.22|5
1626677680000|2021-07-19 06:54:40|120.73|119.23|120.73|119.23|120.74|119.24|120.73|119.23|3
1626677690000|2021-07-19 06:54:50|120.72|119.22|120.67|119.17|120.72|119.22|120.67|119.17|7
1626677700000|2021-07-19 06:55:00|120.66|119.16|120.68|119.18|120.68|119.18|120.66|119.16|6
1626677710000|2021-07-19 06:55:10|120.67|119.17|120.71|119.21|120.71|119.21|120.66|119.16|10
1626677720000|2021-07-19 06:55:20|120.72|119.22|120.75|119.25|120.78|119.28|120.72|119.22|9
1626677730000|2021-07-19 06:55:30|120.76|119.26|120.79|119.29|120.79|119.29|120.76|119.26|3
1626677740000|2021-07-19 06:55:40|120.78|119.28|120.8|119.3|120.8|119.3|120.78|119.28|3
1626677750000|2021-07-19 06:55:50|120.81|119.31|120.78|119.28|120.81|119.31|120.77|119.27|5
1626677760000|2021-07-19 06:56:00|120.77|119.27|120.78|119.28|120.79|119.29|120.77|119.27|8
1626677770000|2021-07-19 06:56:10|120.79|119.29|120.78|119.28|120.8|119.3|120.78|119.28|6
1626677780000|2021-07-19 06:56:20|120.79|119.29|120.78|119.28|120.79|119.29|120.77|119.27|4
1626677790000|2021-07-19 06:56:30|120.77|119.27|120.68|119.18|120.77|119.27|120.68|119.18|15
1626677800000|2021-07-19 06:56:40|120.69|119.19|120.68|119.18|120.7|119.2|120.68|119.18|8
1626677810000|2021-07-19 06:56:50|120.69|119.19|120.68|119.18|120.69|119.19|120.65|119.15|8
1626677820000|2021-07-19 06:57:00|120.67|119.17|120.65|119.15|120.67|119.17|120.64|119.14|6
1626677830000|2021-07-19 06:57:10|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|11
1626677840000|2021-07-19 06:57:20|120.66|119.16|120.67|119.17|120.67|119.17|120.66|119.16|4
1626677850000|2021-07-19 06:57:30|120.64|119.14|120.64|119.14|120.65|119.15|120.64|119.14|3
1626677860000|2021-07-19 06:57:40|120.65|119.15|120.65|119.15|120.66|119.16|120.64|119.14|8
1626677870000|2021-07-19 06:57:50|120.64|119.14|120.65|119.15|120.65|119.15|120.64|119.14|4
1626677890000|2021-07-19 06:58:10|120.66|119.16|120.64|119.14|120.66|119.16|120.64|119.14|3
1626677900000|2021-07-19 06:58:20|120.65|119.15|120.65|119.15|120.65|119.15|120.65|119.15|1
1626677910000|2021-07-19 06:58:30|120.63|119.13|120.62|119.12|120.65|119.15|120.6|119.1|6
1626677920000|2021-07-19 06:58:40|120.64|119.14|120.61|119.11|120.64|119.14|120.61|119.11|7
1626677930000|2021-07-19 06:58:50|120.6|119.1|120.57|119.07|120.6|119.1|120.54|119.04|6
1626677940000|2021-07-19 06:59:00|120.56|119.06|120.54|119.04|120.58|119.08|120.54|119.04|13
1626677970000|2021-07-19 06:59:30|120.53|119.03|120.47|118.97|120.53|119.03|120.46|118.96|10
1626677980000|2021-07-19 06:59:40|120.46|118.96|120.42|118.92|120.46|118.96|120.4|118.9|7
1626677990000|2021-07-19 06:59:50|120.4|118.9|120.42|118.92|120.42|118.92|120.39|118.89|9
1626678000000|2021-07-19 07:00:00|120.43|118.93|120.55|119.05|120.57|119.07|120.41|118.91|12
1626678010000|2021-07-19 07:00:10|120.54|119.04|120.43|118.93|120.54|119.04|120.43|118.93|12
1626678020000|2021-07-19 07:00:20|120.45|118.95|120.46|118.96|120.46|118.96|120.4|118.9|11
1626678030000|2021-07-19 07:00:30|120.47|118.97|120.49|118.99|120.5|119|120.47|118.97|14
1626678040000|2021-07-19 07:00:40|120.5|119|120.52|119.02|120.52|119.02|120.48|118.98|12
1626678050000|2021-07-19 07:00:50|120.51|119.01|120.52|119.02|120.52|119.02|120.51|119.01|6
1626678060000|2021-07-19 07:01:00|120.54|119.04|120.54|119.04|120.54|119.04|120.54|119.04|1
1626678070000|2021-07-19 07:01:10|120.52|119.02|120.52|119.02|120.52|119.02|120.52|119.02|1
1626678080000|2021-07-19 07:01:20|120.53|119.03|120.52|119.02|120.53|119.03|120.52|119.02|2
1626678090000|2021-07-19 07:01:30|120.51|119.01|120.52|119.02|120.53|119.03|120.51|119.01|3
1626678100000|2021-07-19 07:01:40|120.53|119.03|120.54|119.04|120.54|119.04|120.52|119.02|8
1626678110000|2021-07-19 07:01:50|120.53|119.03|120.58|119.08|120.59|119.09|120.53|119.03|9
1626678120000|2021-07-19 07:02:00|120.59|119.09|120.57|119.07|120.59|119.09|120.57|119.07|7
1626678130000|2021-07-19 07:02:10|120.58|119.08|120.6|119.1|120.6|119.1|120.57|119.07|8
1626678160000|2021-07-19 07:02:40|120.59|119.09|120.59|119.09|120.59|119.09|120.59|119.09|1
1626678170000|2021-07-19 07:02:50|120.58|119.08|120.54|119.04|120.59|119.09|120.53|119.03|6
1626678180000|2021-07-19 07:03:00|120.53|119.03|120.49|118.99|120.54|119.04|120.49|118.99|7
1626678190000|2021-07-19 07:03:10|120.5|119|120.5|119|120.5|119|120.49|118.99|3
1626678210000|2021-07-19 07:03:30|120.51|119.01|120.48|118.98|120.51|119.01|120.47|118.97|6
1626678220000|2021-07-19 07:03:40|120.49|118.99|120.45|118.95|120.49|118.99|120.45|118.95|8
1626678230000|2021-07-19 07:03:50|120.44|118.94|120.41|118.91|120.44|118.94|120.39|118.89|11
1626678240000|2021-07-19 07:04:00|120.4|118.9|120.39|118.89|120.41|118.91|120.39|118.89|3
1626678250000|2021-07-19 07:04:10|120.4|118.9|120.45|118.95|120.45|118.95|120.4|118.9|9
1626678260000|2021-07-19 07:04:20|120.46|118.96|120.45|118.95|120.46|118.96|120.45|118.95|2
1626678270000|2021-07-19 07:04:30|120.46|118.96|120.49|118.99|120.49|118.99|120.45|118.95|3
1626678280000|2021-07-19 07:04:40|120.48|118.98|120.51|119.01|120.51|119.01|120.47|118.97|9
1626678290000|2021-07-19 07:04:50|120.5|119|120.55|119.05|120.57|119.07|120.5|119|14
1626678300000|2021-07-19 07:05:00|120.54|119.04|120.62|119.12|120.62|119.12|120.54|119.04|9
1626678310000|2021-07-19 07:05:10|120.61|119.11|120.65|119.15|120.65|119.15|120.61|119.11|13
1626678320000|2021-07-19 07:05:20|120.64|119.14|120.64|119.14|120.64|119.14|120.63|119.13|3
1626678330000|2021-07-19 07:05:30|120.63|119.13|120.67|119.17|120.68|119.18|120.63|119.13|11
1626678340000|2021-07-19 07:05:40|120.66|119.16|120.67|119.17|120.68|119.18|120.66|119.16|6
1626678350000|2021-07-19 07:05:50|120.66|119.16|120.67|119.17|120.67|119.17|120.66|119.16|2
1626678360000|2021-07-19 07:06:00|120.66|119.16|120.62|119.12|120.66|119.16|120.62|119.12|3
1626678370000|2021-07-19 07:06:10|120.63|119.13|120.68|119.18|120.68|119.18|120.61|119.11|13
1626678380000|2021-07-19 07:06:20|120.69|119.19|120.72|119.22|120.72|119.22|120.66|119.16|9
1626678390000|2021-07-19 07:06:30|120.71|119.21|120.67|119.17|120.71|119.21|120.67|119.17|9
1626678400000|2021-07-19 07:06:40|120.66|119.16|120.69|119.19|120.69|119.19|120.66|119.16|4
1626678410000|2021-07-19 07:06:50|120.68|119.18|120.69|119.19|120.69|119.19|120.68|119.18|2
1626678420000|2021-07-19 07:07:00|120.65|119.15|120.59|119.09|120.65|119.15|120.59|119.09|3
1626678430000|2021-07-19 07:07:10|120.58|119.08|120.68|119.18|120.68|119.18|120.57|119.07|18
1626678440000|2021-07-19 07:07:20|120.67|119.17|120.68|119.18|120.68|119.18|120.66|119.16|8
1626678450000|2021-07-19 07:07:30|120.69|119.19|120.69|119.19|120.69|119.19|120.68|119.18|3
1626678460000|2021-07-19 07:07:40|120.68|119.18|120.66|119.16|120.7|119.2|120.66|119.16|8
1626678470000|2021-07-19 07:07:50|120.67|119.17|120.68|119.18|120.68|119.18|120.67|119.17|2
1626678480000|2021-07-19 07:08:00|120.67|119.17|120.66|119.16|120.68|119.18|120.66|119.16|4
1626678490000|2021-07-19 07:08:10|120.67|119.17|120.67|119.17|120.67|119.17|120.67|119.17|1
1626678500000|2021-07-19 07:08:20|120.66|119.16|120.66|119.16|120.67|119.17|120.66|119.16|3
1626678510000|2021-07-19 07:08:30|120.64|119.14|120.67|119.17|120.67|119.17|120.62|119.12|8
1626678520000|2021-07-19 07:08:40|120.65|119.15|120.66|119.16|120.67|119.17|120.65|119.15|5
1626678530000|2021-07-19 07:08:50|120.67|119.17|120.57|119.07|120.67|119.17|120.57|119.07|7
1626678540000|2021-07-19 07:09:00|120.56|119.06|120.55|119.05|120.56|119.06|120.54|119.04|8
1626678550000|2021-07-19 07:09:10|120.57|119.07|120.6|119.1|120.6|119.1|120.55|119.05|8
1626678560000|2021-07-19 07:09:20|120.62|119.12|120.62|119.12|120.63|119.13|120.61|119.11|5
1626678570000|2021-07-19 07:09:30|120.61|119.11|120.63|119.13|120.63|119.13|120.61|119.11|3
1626678580000|2021-07-19 07:09:40|120.62|119.12|120.62|119.12|120.62|119.12|120.61|119.11|3
1626678590000|2021-07-19 07:09:50|120.61|119.11|120.6|119.1|120.62|119.12|120.6|119.1|4
1626678600000|2021-07-19 07:10:00|120.62|119.12|120.62|119.12|120.63|119.13|120.61|119.11|8
1626678610000|2021-07-19 07:10:10|120.63|119.13|120.65|119.15|120.67|119.17|120.63|119.13|8
1626678620000|2021-07-19 07:10:20|120.64|119.14|120.66|119.16|120.66|119.16|120.63|119.13|13
1626678630000|2021-07-19 07:10:30|120.67|119.17|120.67|119.17|120.67|119.17|120.66|119.16|5
1626678640000|2021-07-19 07:10:40|120.68|119.18|120.68|119.18|120.68|119.18|120.68|119.18|1
1626678650000|2021-07-19 07:10:50|120.69|119.19|120.69|119.19|120.7|119.2|120.68|119.18|5
1626678660000|2021-07-19 07:11:00|120.68|119.18|120.68|119.18|120.7|119.2|120.68|119.18|6
1626678670000|2021-07-19 07:11:10|120.66|119.16|120.62|119.12|120.66|119.16|120.62|119.12|11
1626678680000|2021-07-19 07:11:20|120.63|119.13|120.6|119.1|120.63|119.13|120.6|119.1|6
1626678690000|2021-07-19 07:11:30|120.61|119.11|120.61|119.11|120.61|119.11|120.61|119.11|1
1626678700000|2021-07-19 07:11:40|120.62|119.12|120.65|119.15|120.65|119.15|120.62|119.12|9
1626678710000|2021-07-19 07:11:50|120.66|119.16|120.64|119.14|120.67|119.17|120.64|119.14|7
1626678720000|2021-07-19 07:12:00|120.66|119.16|120.66|119.16|120.66|119.16|120.64|119.14|7
1626678730000|2021-07-19 07:12:10|120.67|119.17|120.7|119.2|120.7|119.2|120.66|119.16|8
1626678740000|2021-07-19 07:12:20|120.72|119.22|120.74|119.24|120.75|119.25|120.71|119.21|9
1626678760000|2021-07-19 07:12:40|120.75|119.25|120.72|119.22|120.75|119.25|120.72|119.22|4
1626678770000|2021-07-19 07:12:50|120.73|119.23|120.74|119.24|120.74|119.24|120.73|119.23|6
1626678790000|2021-07-19 07:13:10|120.75|119.25|120.74|119.24|120.75|119.25|120.74|119.24|4
1626678810000|2021-07-19 07:13:30|120.73|119.23|120.73|119.23|120.73|119.23|120.72|119.22|3
1626678820000|2021-07-19 07:13:40|120.74|119.24|120.73|119.23|120.74|119.24|120.73|119.23|6
1626678830000|2021-07-19 07:13:50|120.72|119.22|120.73|119.23|120.73|119.23|120.72|119.22|2
1626678840000|2021-07-19 07:14:00|120.72|119.22|120.73|119.23|120.73|119.23|120.72|119.22|2
1626678850000|2021-07-19 07:14:10|120.72|119.22|120.72|119.22|120.72|119.22|120.72|119.22|1
1626678860000|2021-07-19 07:14:20|120.7|119.2|120.69|119.19|120.7|119.2|120.69|119.19|8
1626678870000|2021-07-19 07:14:30|120.68|119.18|120.7|119.2|120.71|119.21|120.68|119.18|7
1626678880000|2021-07-19 07:14:40|120.71|119.21|120.68|119.18|120.71|119.21|120.68|119.18|6
1626678890000|2021-07-19 07:14:50|120.67|119.17|120.67|119.17|120.67|119.17|120.67|119.17|1
1626678900000|2021-07-19 07:15:00|120.66|119.16|120.74|119.24|120.75|119.25|120.66|119.16|16
1626678910000|2021-07-19 07:15:10|120.75|119.25|120.76|119.26|120.76|119.26|120.74|119.24|4
1626678920000|2021-07-19 07:15:20|120.77|119.27|120.75|119.25|120.77|119.27|120.75|119.25|3
1626678930000|2021-07-19 07:15:30|120.76|119.26|120.76|119.26|120.76|119.26|120.76|119.26|1
1626678940000|2021-07-19 07:15:40|120.77|119.27|120.79|119.29|120.79|119.29|120.77|119.27|7
1626678950000|2021-07-19 07:15:50|120.78|119.28|120.77|119.27|120.78|119.28|120.77|119.27|4
1626678970000|2021-07-19 07:16:10|120.8|119.3|120.79|119.29|120.8|119.3|120.79|119.29|2
1626678980000|2021-07-19 07:16:20|120.8|119.3|120.86|119.36|120.86|119.36|120.8|119.3|11
1626678990000|2021-07-19 07:16:30|120.85|119.35|120.86|119.36|120.86|119.36|120.85|119.35|2
1626679000000|2021-07-19 07:16:40|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626679010000|2021-07-19 07:16:50|120.88|119.38|120.86|119.36|120.88|119.38|120.86|119.36|5
1626679020000|2021-07-19 07:17:00|120.87|119.37|120.88|119.38|120.88|119.38|120.87|119.37|2
1626679030000|2021-07-19 07:17:10|120.89|119.39|120.89|119.39|120.89|119.39|120.89|119.39|1
1626679040000|2021-07-19 07:17:20|120.88|119.38|120.89|119.39|120.89|119.39|120.88|119.38|2
1626679050000|2021-07-19 07:17:30|120.88|119.38|120.88|119.38|120.89|119.39|120.87|119.37|5
1626679060000|2021-07-19 07:17:40|120.89|119.39|120.89|119.39|120.89|119.39|120.89|119.39|1
1626679070000|2021-07-19 07:17:50|120.87|119.37|120.88|119.38|120.88|119.38|120.87|119.37|2
1626679080000|2021-07-19 07:18:00|120.89|119.39|120.88|119.38|120.89|119.39|120.87|119.37|6
1626679090000|2021-07-19 07:18:10|120.87|119.37|120.97|119.47|120.97|119.47|120.87|119.37|11
1626679100000|2021-07-19 07:18:20|120.99|119.49|121|119.5|121|119.5|120.95|119.45|17
1626679110000|2021-07-19 07:18:30|121.01|119.51|120.97|119.47|121.02|119.52|120.97|119.47|14
1626679120000|2021-07-19 07:18:40|120.95|119.45|120.96|119.46|120.97|119.47|120.93|119.43|17
1626679130000|2021-07-19 07:18:50|120.95|119.45|120.88|119.38|120.96|119.46|120.88|119.38|14
1626679140000|2021-07-19 07:19:00|120.89|119.39|120.84|119.34|120.91|119.41|120.84|119.34|13
1626679150000|2021-07-19 07:19:10|120.83|119.33|120.8|119.3|120.83|119.33|120.76|119.26|12
1626679160000|2021-07-19 07:19:20|120.81|119.31|120.82|119.32|120.84|119.34|120.79|119.29|14
1626679170000|2021-07-19 07:19:30|120.83|119.33|120.76|119.26|120.83|119.33|120.76|119.26|8
1626679180000|2021-07-19 07:19:40|120.77|119.27|120.82|119.32|120.85|119.35|120.76|119.26|15
1626679190000|2021-07-19 07:19:50|120.83|119.33|120.86|119.36|120.86|119.36|120.83|119.33|8
1626679200000|2021-07-19 07:20:00|120.85|119.35|120.84|119.34|120.85|119.35|120.83|119.33|9
1626679210000|2021-07-19 07:20:10|120.85|119.35|120.87|119.37|120.89|119.39|120.85|119.35|7
1626679220000|2021-07-19 07:20:20|120.88|119.38|120.85|119.35|120.88|119.38|120.82|119.32|11
1626679230000|2021-07-19 07:20:30|120.84|119.34|120.84|119.34|120.85|119.35|120.83|119.33|9
1626679240000|2021-07-19 07:20:40|120.83|119.33|120.8|119.3|120.83|119.33|120.8|119.3|13
1626679250000|2021-07-19 07:20:50|120.81|119.31|120.84|119.34|120.84|119.34|120.76|119.26|16
1626679260000|2021-07-19 07:21:00|120.85|119.35|120.85|119.35|120.86|119.36|120.84|119.34|7
1626679270000|2021-07-19 07:21:10|120.84|119.34|120.89|119.39|120.89|119.39|120.83|119.33|13
1626679280000|2021-07-19 07:21:20|120.9|119.4|120.91|119.41|120.91|119.41|120.89|119.39|4
1626679290000|2021-07-19 07:21:30|120.93|119.43|120.89|119.39|120.93|119.43|120.89|119.39|5
1626679310000|2021-07-19 07:21:50|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|5
1626679320000|2021-07-19 07:22:00|120.89|119.39|120.91|119.41|120.91|119.41|120.89|119.39|9
1626679330000|2021-07-19 07:22:10|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|7
1626679340000|2021-07-19 07:22:20|120.89|119.39|120.89|119.39|120.9|119.4|120.88|119.38|5
1626679350000|2021-07-19 07:22:30|120.9|119.4|120.92|119.42|120.92|119.42|120.89|119.39|5
1626679360000|2021-07-19 07:22:40|120.91|119.41|120.87|119.37|120.92|119.42|120.87|119.37|4
1626679370000|2021-07-19 07:22:50|120.88|119.38|120.88|119.38|120.88|119.38|120.88|119.38|1
1626679380000|2021-07-19 07:23:00|120.89|119.39|120.88|119.38|120.91|119.41|120.88|119.38|8
1626679390000|2021-07-19 07:23:10|120.87|119.37|120.82|119.32|120.88|119.38|120.82|119.32|7
1626679400000|2021-07-19 07:23:20|120.81|119.31|120.83|119.33|120.83|119.33|120.8|119.3|6
1626679410000|2021-07-19 07:23:30|120.84|119.34|120.84|119.34|120.85|119.35|120.81|119.31|20
1626679420000|2021-07-19 07:23:40|120.83|119.33|120.81|119.31|120.83|119.33|120.8|119.3|6
1626679430000|2021-07-19 07:23:50|120.82|119.32|120.82|119.32|120.82|119.32|120.82|119.32|1
1626679440000|2021-07-19 07:24:00|120.83|119.33|120.82|119.32|120.83|119.33|120.82|119.32|2
1626679450000|2021-07-19 07:24:10|120.83|119.33|120.83|119.33|120.83|119.33|120.83|119.33|1
1626679460000|2021-07-19 07:24:20|120.86|119.36|120.82|119.32|120.86|119.36|120.82|119.32|7
1626679470000|2021-07-19 07:24:30|120.81|119.31|120.81|119.31|120.82|119.32|120.8|119.3|9
1626679490000|2021-07-19 07:24:50|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626679500000|2021-07-19 07:25:00|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626679510000|2021-07-19 07:25:10|120.8|119.3|120.8|119.3|120.82|119.32|120.8|119.3|5
1626679520000|2021-07-19 07:25:20|120.79|119.29|120.8|119.3|120.8|119.3|120.79|119.29|4
1626679530000|2021-07-19 07:25:30|120.79|119.29|120.72|119.22|120.81|119.31|120.72|119.22|10
1626679540000|2021-07-19 07:25:40|120.73|119.23|120.72|119.22|120.73|119.23|120.71|119.21|8
1626679550000|2021-07-19 07:25:50|120.74|119.24|120.74|119.24|120.76|119.26|120.74|119.24|5
1626679560000|2021-07-19 07:26:00|120.75|119.25|120.74|119.24|120.75|119.25|120.73|119.23|4
1626679570000|2021-07-19 07:26:10|120.73|119.23|120.73|119.23|120.73|119.23|120.72|119.22|3
1626679590000|2021-07-19 07:26:30|120.69|119.19|120.62|119.12|120.69|119.19|120.62|119.12|7
1626679600000|2021-07-19 07:26:40|120.61|119.11|120.61|119.11|120.62|119.12|120.61|119.11|5
1626679610000|2021-07-19 07:26:50|120.62|119.12|120.62|119.12|120.63|119.13|120.61|119.11|9
1626679620000|2021-07-19 07:27:00|120.61|119.11|120.62|119.12|120.62|119.12|120.61|119.11|2
1626679630000|2021-07-19 07:27:10|120.63|119.13|120.61|119.11|120.63|119.13|120.61|119.11|5
1626679640000|2021-07-19 07:27:20|120.62|119.12|120.61|119.11|120.62|119.12|120.61|119.11|4
1626679650000|2021-07-19 07:27:30|120.62|119.12|120.61|119.11|120.62|119.12|120.6|119.1|5
1626679660000|2021-07-19 07:27:40|120.6|119.1|120.63|119.13|120.63|119.13|120.6|119.1|8
1626679670000|2021-07-19 07:27:50|120.64|119.14|120.64|119.14|120.64|119.14|120.62|119.12|7
1626679680000|2021-07-19 07:28:00|120.63|119.13|120.64|119.14|120.64|119.14|120.63|119.13|2
1626679690000|2021-07-19 07:28:10|120.63|119.13|120.55|119.05|120.63|119.13|120.55|119.05|10
1626679700000|2021-07-19 07:28:20|120.56|119.06|120.58|119.08|120.6|119.1|120.55|119.05|12
1626679710000|2021-07-19 07:28:30|120.57|119.07|120.49|118.99|120.58|119.08|120.49|118.99|23
1626679720000|2021-07-19 07:28:40|120.5|119|120.49|118.99|120.5|119|120.46|118.96|7
1626679730000|2021-07-19 07:28:50|120.47|118.97|120.44|118.94|120.47|118.97|120.41|118.91|14
1626679740000|2021-07-19 07:29:00|120.45|118.95|120.51|119.01|120.52|119.02|120.44|118.94|14
1626679750000|2021-07-19 07:29:10|120.5|119|120.44|118.94|120.51|119.01|120.43|118.93|12
1626679760000|2021-07-19 07:29:20|120.45|118.95|120.44|118.94|120.47|118.97|120.44|118.94|10
1626679770000|2021-07-19 07:29:30|120.45|118.95|120.45|118.95|120.46|118.96|120.44|118.94|7
1626679780000|2021-07-19 07:29:40|120.43|118.93|120.44|118.94|120.44|118.94|120.41|118.91|6
1626679790000|2021-07-19 07:29:50|120.43|118.93|120.41|118.91|120.44|118.94|120.4|118.9|12
1626679800000|2021-07-19 07:30:00|120.42|118.92|120.47|118.97|120.48|118.98|120.42|118.92|11
1626679810000|2021-07-19 07:30:10|120.48|118.98|120.47|118.97|120.49|118.99|120.45|118.95|12
1626679820000|2021-07-19 07:30:20|120.48|118.98|120.45|118.95|120.48|118.98|120.45|118.95|8
1626679830000|2021-07-19 07:30:30|120.44|118.94|120.44|118.94|120.44|118.94|120.43|118.93|3
1626679840000|2021-07-19 07:30:40|120.45|118.95|120.46|118.96|120.48|118.98|120.45|118.95|8
1626679850000|2021-07-19 07:30:50|120.47|118.97|120.46|118.96|120.47|118.97|120.46|118.96|2
1626679860000|2021-07-19 07:31:00|120.47|118.97|120.48|118.98|120.5|119|120.46|118.96|13
1626679870000|2021-07-19 07:31:10|120.47|118.97|120.47|118.97|120.49|118.99|120.47|118.97|11
1626679880000|2021-07-19 07:31:20|120.48|118.98|120.47|118.97|120.49|118.99|120.47|118.97|10
1626679890000|2021-07-19 07:31:30|120.48|118.98|120.49|118.99|120.5|119|120.48|118.98|9
1626679900000|2021-07-19 07:31:40|120.5|119|120.53|119.03|120.53|119.03|120.49|118.99|7
1626679910000|2021-07-19 07:31:50|120.52|119.02|120.47|118.97|120.52|119.02|120.47|118.97|14
1626679930000|2021-07-19 07:32:10|120.48|118.98|120.48|118.98|120.49|118.99|120.48|118.98|3
1626679950000|2021-07-19 07:32:30|120.5|119|120.48|118.98|120.5|119|120.48|118.98|2
1626679960000|2021-07-19 07:32:40|120.47|118.97|120.43|118.93|120.47|118.97|120.43|118.93|6
1626679970000|2021-07-19 07:32:50|120.42|118.92|120.4|118.9|120.44|118.94|120.39|118.89|10
1626679980000|2021-07-19 07:33:00|120.41|118.91|120.37|118.87|120.42|118.92|120.37|118.87|8
1626679990000|2021-07-19 07:33:10|120.38|118.88|120.3|118.8|120.39|118.89|120.3|118.8|14
1626680000000|2021-07-19 07:33:20|120.31|118.81|120.27|118.77|120.31|118.81|120.27|118.77|11
1626680010000|2021-07-19 07:33:30|120.26|118.76|120.27|118.77|120.27|118.77|120.26|118.76|4
1626680020000|2021-07-19 07:33:40|120.26|118.76|120.29|118.79|120.32|118.82|120.26|118.76|16
1626680030000|2021-07-19 07:33:50|120.3|118.8|120.28|118.78|120.3|118.8|120.27|118.77|7
1626680040000|2021-07-19 07:34:00|120.27|118.77|120.14|118.64|120.27|118.77|120.12|118.62|18
1626680050000|2021-07-19 07:34:10|120.15|118.65|120.05|118.55|120.17|118.67|120.05|118.55|23
1626680060000|2021-07-19 07:34:20|120.06|118.56|120.07|118.57|120.07|118.57|120.01|118.51|19
1626680070000|2021-07-19 07:34:30|120.09|118.59|120.05|118.55|120.14|118.64|120.04|118.54|17
1626680080000|2021-07-19 07:34:40|120.04|118.54|120.07|118.57|120.07|118.57|120.04|118.54|5
1626680090000|2021-07-19 07:34:50|120.06|118.56|120.05|118.55|120.07|118.57|120.05|118.55|8
1626680100000|2021-07-19 07:35:00|120.06|118.56|120.07|118.57|120.13|118.63|120.06|118.56|17
1626680110000|2021-07-19 07:35:10|120.05|118.55|120.04|118.54|120.07|118.57|120.03|118.53|13
1626680120000|2021-07-19 07:35:20|120.03|118.53|120.05|118.55|120.05|118.55|120.03|118.53|5
1626680130000|2021-07-19 07:35:30|120.06|118.56|120.06|118.56|120.06|118.56|120.05|118.55|7
1626680140000|2021-07-19 07:35:40|120.05|118.55|120.07|118.57|120.07|118.57|120.04|118.54|8
1626680150000|2021-07-19 07:35:50|120.06|118.56|120.16|118.66|120.16|118.66|120.06|118.56|12
1626680160000|2021-07-19 07:36:00|120.17|118.67|120.15|118.65|120.19|118.69|120.14|118.64|11
1626680170000|2021-07-19 07:36:10|120.14|118.64|120.16|118.66|120.17|118.67|120.14|118.64|7
1626680180000|2021-07-19 07:36:20|120.17|118.67|120.16|118.66|120.18|118.68|120.14|118.64|12
1626680190000|2021-07-19 07:36:30|120.17|118.67|120.21|118.71|120.21|118.71|120.16|118.66|8
1626680200000|2021-07-19 07:36:40|120.23|118.73|120.21|118.71|120.23|118.73|120.21|118.71|4
1626680210000|2021-07-19 07:36:50|120.22|118.72|120.28|118.78|120.28|118.78|120.22|118.72|5
1626680220000|2021-07-19 07:37:00|120.27|118.77|120.27|118.77|120.27|118.77|120.26|118.76|5
1626680230000|2021-07-19 07:37:10|120.23|118.73|120.21|118.71|120.23|118.73|120.21|118.71|14
1626680240000|2021-07-19 07:37:20|120.22|118.72|120.23|118.73|120.23|118.73|120.2|118.7|10
1626680250000|2021-07-19 07:37:30|120.21|118.71|120.19|118.69|120.24|118.74|120.19|118.69|14
1626680260000|2021-07-19 07:37:40|120.18|118.68|120.22|118.72|120.22|118.72|120.18|118.68|9
1626680270000|2021-07-19 07:37:50|120.23|118.73|120.19|118.69|120.23|118.73|120.19|118.69|7
1626680280000|2021-07-19 07:38:00|120.2|118.7|120.19|118.69|120.21|118.71|120.19|118.69|10
1626680290000|2021-07-19 07:38:10|120.18|118.68|120.12|118.62|120.18|118.68|120.11|118.61|16
1626680300000|2021-07-19 07:38:20|120.13|118.63|120.16|118.66|120.16|118.66|120.12|118.62|15
1626680310000|2021-07-19 07:38:30|120.15|118.65|120.16|118.66|120.16|118.66|120.13|118.63|12
1626680320000|2021-07-19 07:38:40|120.18|118.68|120.19|118.69|120.21|118.71|120.18|118.68|7
1626680330000|2021-07-19 07:38:50|120.2|118.7|120.19|118.69|120.2|118.7|120.19|118.69|8
1626680340000|2021-07-19 07:39:00|120.2|118.7|120.26|118.76|120.26|118.76|120.2|118.7|7
1626680350000|2021-07-19 07:39:10|120.27|118.77|120.16|118.66|120.28|118.78|120.16|118.66|12
1626680360000|2021-07-19 07:39:20|120.17|118.67|120.17|118.67|120.18|118.68|120.15|118.65|11
1626680370000|2021-07-19 07:39:30|120.18|118.68|120.16|118.66|120.18|118.68|120.16|118.66|11
1626680380000|2021-07-19 07:39:40|120.17|118.67|120.15|118.65|120.17|118.67|120.14|118.64|9
1626680390000|2021-07-19 07:39:50|120.14|118.64|120.1|118.6|120.15|118.65|120.1|118.6|16
1626680400000|2021-07-19 07:40:00|120.11|118.61|120.14|118.64|120.15|118.65|120.11|118.61|13
1626680410000|2021-07-19 07:40:10|120.15|118.65|120.14|118.64|120.16|118.66|120.14|118.64|10
1626680420000|2021-07-19 07:40:20|120.13|118.63|120.17|118.67|120.17|118.67|120.13|118.63|9
1626680430000|2021-07-19 07:40:30|120.18|118.68|120.22|118.72|120.22|118.72|120.17|118.67|8
1626680440000|2021-07-19 07:40:40|120.23|118.73|120.22|118.72|120.24|118.74|120.2|118.7|12
1626680450000|2021-07-19 07:40:50|120.21|118.71|120.17|118.67|120.23|118.73|120.15|118.65|20
1626680460000|2021-07-19 07:41:00|120.18|118.68|120.17|118.67|120.18|118.68|120.14|118.64|16
1626680470000|2021-07-19 07:41:10|120.18|118.68|120.18|118.68|120.18|118.68|120.17|118.67|7
1626680480000|2021-07-19 07:41:20|120.17|118.67|120.21|118.71|120.21|118.71|120.17|118.67|11
1626680490000|2021-07-19 07:41:30|120.22|118.72|120.2|118.7|120.23|118.73|120.2|118.7|9
1626680500000|2021-07-19 07:41:40|120.21|118.71|120.24|118.74|120.24|118.74|120.21|118.71|4
1626680510000|2021-07-19 07:41:50|120.23|118.73|120.23|118.73|120.25|118.75|120.22|118.72|11
1626680520000|2021-07-19 07:42:00|120.24|118.74|120.29|118.79|120.29|118.79|120.24|118.74|7
1626680530000|2021-07-19 07:42:10|120.28|118.78|120.31|118.81|120.32|118.82|120.28|118.78|16
1626680540000|2021-07-19 07:42:20|120.32|118.82|120.34|118.84|120.34|118.84|120.32|118.82|7
1626680560000|2021-07-19 07:42:40|120.35|118.85|120.37|118.87|120.37|118.87|120.35|118.85|3
1626680570000|2021-07-19 07:42:50|120.36|118.86|120.37|118.87|120.38|118.88|120.36|118.86|6
1626680580000|2021-07-19 07:43:00|120.35|118.85|120.34|118.84|120.38|118.88|120.34|118.84|8
1626680590000|2021-07-19 07:43:10|120.32|118.82|120.3|118.8|120.34|118.84|120.3|118.8|8
1626680600000|2021-07-19 07:43:20|120.31|118.81|120.31|118.81|120.32|118.82|120.3|118.8|6
1626680610000|2021-07-19 07:43:30|120.3|118.8|120.34|118.84|120.34|118.84|120.3|118.8|7
1626680620000|2021-07-19 07:43:40|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|3
1626680630000|2021-07-19 07:43:50|120.34|118.84|120.33|118.83|120.34|118.84|120.33|118.83|4
1626680640000|2021-07-19 07:44:00|120.32|118.82|120.32|118.82|120.33|118.83|120.32|118.82|3
1626680650000|2021-07-19 07:44:10|120.31|118.81|120.3|118.8|120.31|118.81|120.3|118.8|2
1626680680000|2021-07-19 07:44:40|120.31|118.81|120.31|118.81|120.32|118.82|120.31|118.81|3
1626680690000|2021-07-19 07:44:50|120.3|118.8|120.3|118.8|120.3|118.8|120.3|118.8|1
1626680700000|2021-07-19 07:45:00|120.31|118.81|120.31|118.81|120.31|118.81|120.3|118.8|3
1626680710000|2021-07-19 07:45:10|120.32|118.82|120.32|118.82|120.33|118.83|120.32|118.82|3
1626680720000|2021-07-19 07:45:20|120.33|118.83|120.31|118.81|120.33|118.83|120.31|118.81|5
1626680730000|2021-07-19 07:45:30|120.32|118.82|120.32|118.82|120.32|118.82|120.31|118.81|5
1626680740000|2021-07-19 07:45:40|120.31|118.81|120.27|118.77|120.31|118.81|120.27|118.77|4
1626680750000|2021-07-19 07:45:50|120.28|118.78|120.28|118.78|120.29|118.79|120.27|118.77|6
1626680760000|2021-07-19 07:46:00|120.27|118.77|120.26|118.76|120.27|118.77|120.25|118.75|8
1626680770000|2021-07-19 07:46:10|120.27|118.77|120.26|118.76|120.28|118.78|120.26|118.76|8
1626680780000|2021-07-19 07:46:20|120.28|118.78|120.24|118.74|120.28|118.78|120.24|118.74|8
1626680790000|2021-07-19 07:46:30|120.25|118.75|120.25|118.75|120.26|118.76|120.25|118.75|5
1626680800000|2021-07-19 07:46:40|120.26|118.76|120.3|118.8|120.3|118.8|120.25|118.75|11
1626680810000|2021-07-19 07:46:50|120.31|118.81|120.33|118.83|120.33|118.83|120.3|118.8|9
1626680820000|2021-07-19 07:47:00|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|6
1626680830000|2021-07-19 07:47:10|120.34|118.84|120.37|118.87|120.37|118.87|120.34|118.84|6
1626680840000|2021-07-19 07:47:20|120.36|118.86|120.4|118.9|120.41|118.91|120.36|118.86|6
1626680850000|2021-07-19 07:47:30|120.42|118.92|120.4|118.9|120.42|118.92|120.4|118.9|9
1626680860000|2021-07-19 07:47:40|120.39|118.89|120.36|118.86|120.39|118.89|120.35|118.85|5
1626680870000|2021-07-19 07:47:50|120.35|118.85|120.36|118.86|120.36|118.86|120.35|118.85|2
1626680880000|2021-07-19 07:48:00|120.37|118.87|120.38|118.88|120.38|118.88|120.37|118.87|4
1626680890000|2021-07-19 07:48:10|120.37|118.87|120.35|118.85|120.37|118.87|120.32|118.82|9
1626680900000|2021-07-19 07:48:20|120.34|118.84|120.31|118.81|120.34|118.84|120.31|118.81|9
1626680910000|2021-07-19 07:48:30|120.29|118.79|120.27|118.77|120.29|118.79|120.27|118.77|7
1626680920000|2021-07-19 07:48:40|120.28|118.78|120.29|118.79|120.29|118.79|120.28|118.78|2
1626680930000|2021-07-19 07:48:50|120.28|118.78|120.27|118.77|120.3|118.8|120.27|118.77|8
1626680940000|2021-07-19 07:49:00|120.28|118.78|120.29|118.79|120.29|118.79|120.27|118.77|6
1626680950000|2021-07-19 07:49:10|120.27|118.77|120.27|118.77|120.27|118.77|120.27|118.77|1
1626680960000|2021-07-19 07:49:20|120.26|118.76|120.19|118.69|120.26|118.76|120.18|118.68|10
1626680970000|2021-07-19 07:49:30|120.18|118.68|120.16|118.66|120.19|118.69|120.16|118.66|5
1626680980000|2021-07-19 07:49:40|120.17|118.67|120.15|118.65|120.17|118.67|120.15|118.65|9
1626680990000|2021-07-19 07:49:50|120.16|118.66|120.17|118.67|120.17|118.67|120.15|118.65|16
1626681000000|2021-07-19 07:50:00|120.18|118.68|120.16|118.66|120.2|118.7|120.14|118.64|18
1626681010000|2021-07-19 07:50:10|120.17|118.67|120.16|118.66|120.17|118.67|120.16|118.66|2
1626681020000|2021-07-19 07:50:20|120.17|118.67|120.2|118.7|120.21|118.71|120.17|118.67|6
1626681030000|2021-07-19 07:50:30|120.19|118.69|120.22|118.72|120.22|118.72|120.15|118.65|12
1626681040000|2021-07-19 07:50:40|120.21|118.71|120.23|118.73|120.23|118.73|120.18|118.68|10
1626681050000|2021-07-19 07:50:50|120.24|118.74|120.28|118.78|120.28|118.78|120.24|118.74|7
1626681060000|2021-07-19 07:51:00|120.27|118.77|120.27|118.77|120.28|118.78|120.26|118.76|8
1626681070000|2021-07-19 07:51:10|120.28|118.78|120.21|118.71|120.28|118.78|120.2|118.7|6
1626681080000|2021-07-19 07:51:20|120.2|118.7|120.2|118.7|120.22|118.72|120.17|118.67|10
1626681090000|2021-07-19 07:51:30|120.21|118.71|120.22|118.72|120.23|118.73|120.2|118.7|10
1626681100000|2021-07-19 07:51:40|120.23|118.73|120.2|118.7|120.23|118.73|120.2|118.7|6
1626681110000|2021-07-19 07:51:50|120.21|118.71|120.25|118.75|120.25|118.75|120.2|118.7|7
1626681120000|2021-07-19 07:52:00|120.24|118.74|120.24|118.74|120.25|118.75|120.22|118.72|8
1626681130000|2021-07-19 07:52:10|120.23|118.73|120.2|118.7|120.23|118.73|120.18|118.68|8
1626681140000|2021-07-19 07:52:20|120.19|118.69|120.18|118.68|120.19|118.69|120.18|118.68|4
1626681150000|2021-07-19 07:52:30|120.17|118.67|120.18|118.68|120.18|118.68|120.16|118.66|6
1626681160000|2021-07-19 07:52:40|120.17|118.67|120.18|118.68|120.2|118.7|120.16|118.66|6
1626681170000|2021-07-19 07:52:50|120.16|118.66|120.16|118.66|120.16|118.66|120.1|118.6|16
1626681180000|2021-07-19 07:53:00|120.17|118.67|120.12|118.62|120.17|118.67|120.12|118.62|8
1626681190000|2021-07-19 07:53:10|120.11|118.61|120|118.5|120.11|118.61|119.98|118.48|20
1626681200000|2021-07-19 07:53:20|120.01|118.51|120.09|118.59|120.1|118.6|120.01|118.51|10
1626681210000|2021-07-19 07:53:30|120.1|118.6|120.09|118.59|120.11|118.61|120.09|118.59|6
1626681220000|2021-07-19 07:53:40|120.08|118.58|120.08|118.58|120.09|118.59|120.08|118.58|3
1626681230000|2021-07-19 07:53:50|120.09|118.59|120.12|118.62|120.13|118.63|120.09|118.59|8
1626681240000|2021-07-19 07:54:00|120.13|118.63|120.09|118.59|120.13|118.63|120.09|118.59|6
1626681250000|2021-07-19 07:54:10|120.08|118.58|120.06|118.56|120.08|118.58|120.06|118.56|3
1626681260000|2021-07-19 07:54:20|120.05|118.55|120.07|118.57|120.08|118.58|120.05|118.55|7
1626681270000|2021-07-19 07:54:30|120.08|118.58|120.11|118.61|120.11|118.61|120.08|118.58|9
1626681280000|2021-07-19 07:54:40|120.1|118.6|120.16|118.66|120.16|118.66|120.1|118.6|14
1626681290000|2021-07-19 07:54:50|120.15|118.65|120.1|118.6|120.15|118.65|120.09|118.59|12
1626681300000|2021-07-19 07:55:00|120.09|118.59|120.11|118.61|120.11|118.61|120.08|118.58|9
1626681310000|2021-07-19 07:55:10|120.12|118.62|120.1|118.6|120.13|118.63|120.05|118.55|12
1626681320000|2021-07-19 07:55:20|120.09|118.59|120.15|118.65|120.15|118.65|120.06|118.56|11
1626681330000|2021-07-19 07:55:30|120.16|118.66|120.14|118.64|120.16|118.66|120.12|118.62|17
1626681340000|2021-07-19 07:55:40|120.15|118.65|120.15|118.65|120.16|118.66|120.15|118.65|5
1626681350000|2021-07-19 07:55:50|120.16|118.66|120.22|118.72|120.25|118.75|120.16|118.66|14
1626681360000|2021-07-19 07:56:00|120.21|118.71|120.17|118.67|120.21|118.71|120.16|118.66|13
1626681380000|2021-07-19 07:56:20|120.16|118.66|120.25|118.75|120.25|118.75|120.16|118.66|9
1626681390000|2021-07-19 07:56:30|120.26|118.76|120.22|118.72|120.26|118.76|120.22|118.72|5
1626681400000|2021-07-19 07:56:40|120.23|118.73|120.24|118.74|120.24|118.74|120.22|118.72|8
1626681410000|2021-07-19 07:56:50|120.23|118.73|120.24|118.74|120.24|118.74|120.23|118.73|4
1626681420000|2021-07-19 07:57:00|120.25|118.75|120.2|118.7|120.25|118.75|120.19|118.69|5
1626681430000|2021-07-19 07:57:10|120.19|118.69|120.24|118.74|120.24|118.74|120.19|118.69|10
1626681440000|2021-07-19 07:57:20|120.23|118.73|120.25|118.75|120.25|118.75|120.23|118.73|9
1626681480000|2021-07-19 07:58:00|120.24|118.74|120.18|118.68|120.24|118.74|120.18|118.68|6
1626681490000|2021-07-19 07:58:10|120.17|118.67|120.17|118.67|120.18|118.68|120.16|118.66|5
1626681500000|2021-07-19 07:58:20|120.16|118.66|120.17|118.67|120.17|118.67|120.16|118.66|2
1626681510000|2021-07-19 07:58:30|120.15|118.65|120.22|118.72|120.22|118.72|120.13|118.63|9
1626681520000|2021-07-19 07:58:40|120.23|118.73|120.23|118.73|120.24|118.74|120.22|118.72|7
1626681530000|2021-07-19 07:58:50|120.22|118.72|120.22|118.72|120.23|118.73|120.18|118.68|13
1626681540000|2021-07-19 07:59:00|120.2|118.7|120.14|118.64|120.2|118.7|120.13|118.63|12
1626681550000|2021-07-19 07:59:10|120.13|118.63|120.13|118.63|120.14|118.64|120.11|118.61|8
1626681560000|2021-07-19 07:59:20|120.12|118.62|120.14|118.64|120.15|118.65|120.1|118.6|14
1626681570000|2021-07-19 07:59:30|120.15|118.65|120.15|118.65|120.15|118.65|120.13|118.63|7
1626681580000|2021-07-19 07:59:40|120.16|118.66|120.16|118.66|120.16|118.66|120.15|118.65|3
1626681590000|2021-07-19 07:59:50|120.15|118.65|120.11|118.61|120.15|118.65|120.11|118.61|12
1626681600000|2021-07-19 08:00:00|120.12|118.62|120.13|118.63|120.15|118.65|120.06|118.56|15
1626681610000|2021-07-19 08:00:10|120.14|118.64|120.09|118.59|120.16|118.66|120.08|118.58|10
1626681620000|2021-07-19 08:00:20|120.1|118.6|120.04|118.54|120.1|118.6|120|118.5|17
1626681630000|2021-07-19 08:00:30|120.05|118.55|120.01|118.51|120.05|118.55|120|118.5|7
1626681640000|2021-07-19 08:00:40|120|118.5|120.12|118.62|120.12|118.62|120|118.5|12
1626681650000|2021-07-19 08:00:50|120.11|118.61|120.13|118.63|120.2|118.7|120.1|118.6|19
1626681660000|2021-07-19 08:01:00|120.14|118.64|120.15|118.65|120.16|118.66|120.12|118.62|17
1626681670000|2021-07-19 08:01:10|120.14|118.64|120.14|118.64|120.15|118.65|120.13|118.63|11
1626681680000|2021-07-19 08:01:20|120.13|118.63|120.21|118.71|120.21|118.71|120.13|118.63|13
1626681690000|2021-07-19 08:01:30|120.22|118.72|120.23|118.73|120.24|118.74|120.21|118.71|10
1626681700000|2021-07-19 08:01:40|120.24|118.74|120.27|118.77|120.27|118.77|120.24|118.74|5
1626681710000|2021-07-19 08:01:50|120.28|118.78|120.28|118.78|120.28|118.78|120.26|118.76|6
1626681720000|2021-07-19 08:02:00|120.27|118.77|120.17|118.67|120.27|118.77|120.17|118.67|18
1626681740000|2021-07-19 08:02:20|120.15|118.65|120.18|118.68|120.18|118.68|120.15|118.65|3
1626681750000|2021-07-19 08:02:30|120.19|118.69|120.15|118.65|120.19|118.69|120.14|118.64|9
1626681760000|2021-07-19 08:02:40|120.16|118.66|120.14|118.64|120.16|118.66|120.14|118.64|5
1626681770000|2021-07-19 08:02:50|120.15|118.65|120.11|118.61|120.15|118.65|120.11|118.61|16
1626681780000|2021-07-19 08:03:00|120.1|118.6|120.13|118.63|120.14|118.64|120.1|118.6|6
1626681790000|2021-07-19 08:03:10|120.12|118.62|120.02|118.52|120.12|118.62|120.02|118.52|16
1626681800000|2021-07-19 08:03:20|120.09|118.59|120.05|118.55|120.1|118.6|120.01|118.51|12
1626681810000|2021-07-19 08:03:30|120.06|118.56|120.06|118.56|120.09|118.59|120.03|118.53|8
1626681820000|2021-07-19 08:03:40|120.05|118.55|120.03|118.53|120.05|118.55|120.03|118.53|5
1626681830000|2021-07-19 08:03:50|120.04|118.54|119.99|118.49|120.04|118.54|119.99|118.49|7
1626681840000|2021-07-19 08:04:00|120|118.5|120.06|118.56|120.06|118.56|120|118.5|5
1626681850000|2021-07-19 08:04:10|120.08|118.58|120.06|118.56|120.09|118.59|120.04|118.54|9
1626681860000|2021-07-19 08:04:20|120.05|118.55|120.04|118.54|120.05|118.55|120.03|118.53|4
1626681870000|2021-07-19 08:04:30|120.03|118.53|120.09|118.59|120.09|118.59|120.03|118.53|8
1626681880000|2021-07-19 08:04:40|120.08|118.58|120.1|118.6|120.1|118.6|120.08|118.58|7
1626681890000|2021-07-19 08:04:50|120.09|118.59|120.09|118.59|120.12|118.62|120.08|118.58|8
1626681900000|2021-07-19 08:05:00|120.05|118.55|120.05|118.55|120.05|118.55|120.04|118.54|5
1626681910000|2021-07-19 08:05:10|120.04|118.54|120.05|118.55|120.07|118.57|120.04|118.54|7
1626681920000|2021-07-19 08:05:20|120.06|118.56|120.08|118.58|120.08|118.58|120.06|118.56|3
1626681940000|2021-07-19 08:05:40|120.09|118.59|120.09|118.59|120.09|118.59|120.08|118.58|3
1626681950000|2021-07-19 08:05:50|120.1|118.6|120.1|118.6|120.11|118.61|120.1|118.6|5
1626681960000|2021-07-19 08:06:00|120.11|118.61|120.06|118.56|120.11|118.61|120.06|118.56|6
1626681970000|2021-07-19 08:06:10|120.05|118.55|120.07|118.57|120.07|118.57|120.05|118.55|5
1626681980000|2021-07-19 08:06:20|120.08|118.58|120.07|118.57|120.1|118.6|120.07|118.57|7
1626681990000|2021-07-19 08:06:30|120.06|118.56|120.07|118.57|120.08|118.58|120.06|118.56|6
1626682000000|2021-07-19 08:06:40|120.08|118.58|120|118.5|120.08|118.58|119.99|118.49|8
1626682010000|2021-07-19 08:06:50|119.99|118.49|119.98|118.48|120|118.5|119.98|118.48|6
1626682020000|2021-07-19 08:07:00|119.99|118.49|119.93|118.43|120.01|118.51|119.9|118.4|11
1626682030000|2021-07-19 08:07:10|119.94|118.44|119.91|118.41|119.95|118.45|119.91|118.41|9
1626682040000|2021-07-19 08:07:20|119.92|118.42|119.93|118.43|119.93|118.43|119.9|118.4|7
1626682050000|2021-07-19 08:07:30|119.92|118.42|119.92|118.42|120.01|118.51|119.92|118.42|7
1626682060000|2021-07-19 08:07:40|119.93|118.43|119.95|118.45|119.97|118.47|119.93|118.43|8
1626682080000|2021-07-19 08:08:00|119.94|118.44|119.95|118.45|119.95|118.45|119.93|118.43|10
1626682090000|2021-07-19 08:08:10|119.96|118.46|119.97|118.47|119.97|118.47|119.95|118.45|4
1626682100000|2021-07-19 08:08:20|119.98|118.48|119.98|118.48|119.98|118.48|119.98|118.48|1
1626682110000|2021-07-19 08:08:30|119.99|118.49|119.97|118.47|119.99|118.49|119.97|118.47|3
1626682120000|2021-07-19 08:08:40|119.96|118.46|119.97|118.47|119.98|118.48|119.93|118.43|8
1626682130000|2021-07-19 08:08:50|119.96|118.46|119.95|118.45|119.96|118.46|119.95|118.45|2
1626682140000|2021-07-19 08:09:00|119.96|118.46|119.96|118.46|119.96|118.46|119.95|118.45|3
1626682150000|2021-07-19 08:09:10|119.97|118.47|119.97|118.47|120|118.5|119.96|118.46|12
1626682160000|2021-07-19 08:09:20|120|118.5|119.94|118.44|120.01|118.51|119.94|118.44|9
1626682170000|2021-07-19 08:09:30|120.01|118.51|119.94|118.44|120.01|118.51|119.94|118.44|3
1626682180000|2021-07-19 08:09:40|119.93|118.43|119.93|118.43|119.94|118.44|119.93|118.43|3
1626682190000|2021-07-19 08:09:50|119.94|118.44|119.99|118.49|119.99|118.49|119.94|118.44|5
1626682200000|2021-07-19 08:10:00|119.97|118.47|119.97|118.47|119.98|118.48|119.96|118.46|8
1626682210000|2021-07-19 08:10:10|119.98|118.48|120.07|118.57|120.07|118.57|119.97|118.47|15
1626682220000|2021-07-19 08:10:20|120.06|118.56|120.1|118.6|120.1|118.6|120.06|118.56|8
1626682230000|2021-07-19 08:10:30|120.11|118.61|120.09|118.59|120.11|118.61|120.09|118.59|3
1626682240000|2021-07-19 08:10:40|120.06|118.56|120.03|118.53|120.06|118.56|120.03|118.53|3
1626682250000|2021-07-19 08:10:50|120.02|118.52|120.02|118.52|120.03|118.53|120.02|118.52|5
1626682260000|2021-07-19 08:11:00|120.01|118.51|120.03|118.53|120.03|118.53|120.01|118.51|7
1626682270000|2021-07-19 08:11:10|120.04|118.54|120.03|118.53|120.08|118.58|120.03|118.53|10
1626682280000|2021-07-19 08:11:20|120.02|118.52|119.97|118.47|120.02|118.52|119.97|118.47|9
1626682290000|2021-07-19 08:11:30|120.01|118.51|120.03|118.53|120.03|118.53|119.98|118.48|13
1626682300000|2021-07-19 08:11:40|120.02|118.52|120.09|118.59|120.09|118.59|120.02|118.52|6
1626682310000|2021-07-19 08:11:50|120.08|118.58|120.09|118.59|120.09|118.59|120.08|118.58|2
1626682320000|2021-07-19 08:12:00|120.08|118.58|120.04|118.54|120.08|118.58|120.04|118.54|9
1626682330000|2021-07-19 08:12:10|120.05|118.55|120.06|118.56|120.07|118.57|120.04|118.54|10
1626682340000|2021-07-19 08:12:20|120.05|118.55|120.03|118.53|120.06|118.56|120.03|118.53|7
1626682350000|2021-07-19 08:12:30|120.04|118.54|120.04|118.54|120.04|118.54|120.03|118.53|3
1626682360000|2021-07-19 08:12:40|120.05|118.55|120.07|118.57|120.07|118.57|120.05|118.55|4
1626682370000|2021-07-19 08:12:50|120.08|118.58|120.08|118.58|120.08|118.58|120.08|118.58|1
1626682380000|2021-07-19 08:13:00|120.11|118.61|120.13|118.63|120.13|118.63|120.11|118.61|3
1626682390000|2021-07-19 08:13:10|120.12|118.62|120.13|118.63|120.13|118.63|120.12|118.62|8
1626682400000|2021-07-19 08:13:20|120.14|118.64|120.14|118.64|120.14|118.64|120.14|118.64|1
1626682410000|2021-07-19 08:13:30|120.15|118.65|120.16|118.66|120.16|118.66|120.15|118.65|2
1626682420000|2021-07-19 08:13:40|120.14|118.64|120.2|118.7|120.2|118.7|120.14|118.64|5
1626682430000|2021-07-19 08:13:50|120.22|118.72|120.22|118.72|120.22|118.72|120.22|118.72|1
1626682440000|2021-07-19 08:14:00|120.2|118.7|120.19|118.69|120.2|118.7|120.18|118.68|4
1626682450000|2021-07-19 08:14:10|120.2|118.7|120.15|118.65|120.2|118.7|120.15|118.65|8
1626682460000|2021-07-19 08:14:20|120.16|118.66|120.18|118.68|120.19|118.69|120.15|118.65|13
1626682470000|2021-07-19 08:14:30|120.19|118.69|120.16|118.66|120.19|118.69|120.16|118.66|8
1626682480000|2021-07-19 08:14:40|120.17|118.67|120.16|118.66|120.17|118.67|120.16|118.66|6
1626682490000|2021-07-19 08:14:50|120.17|118.67|120.12|118.62|120.17|118.67|120.12|118.62|5
1626682500000|2021-07-19 08:15:00|120.15|118.65|120.23|118.73|120.23|118.73|120.14|118.64|10
1626682510000|2021-07-19 08:15:10|120.24|118.74|120.29|118.79|120.29|118.79|120.24|118.74|12
1626682520000|2021-07-19 08:15:20|120.3|118.8|120.3|118.8|120.3|118.8|120.28|118.78|13
1626682530000|2021-07-19 08:15:30|120.31|118.81|120.28|118.78|120.32|118.82|120.28|118.78|8
1626682540000|2021-07-19 08:15:40|120.27|118.77|120.3|118.8|120.3|118.8|120.25|118.75|12
1626682550000|2021-07-19 08:15:50|120.29|118.79|120.27|118.77|120.3|118.8|120.27|118.77|9
1626682560000|2021-07-19 08:16:00|120.31|118.81|120.31|118.81|120.34|118.84|120.3|118.8|8
1626682570000|2021-07-19 08:16:10|120.28|118.78|120.26|118.76|120.28|118.78|120.26|118.76|7
1626682580000|2021-07-19 08:16:20|120.27|118.77|120.23|118.73|120.27|118.77|120.23|118.73|4
1626682590000|2021-07-19 08:16:30|120.24|118.74|120.28|118.78|120.28|118.78|120.24|118.74|5
1626682600000|2021-07-19 08:16:40|120.29|118.79|120.27|118.77|120.29|118.79|120.27|118.77|3
1626682610000|2021-07-19 08:16:50|120.28|118.78|120.28|118.78|120.29|118.79|120.28|118.78|3
1626682620000|2021-07-19 08:17:00|120.27|118.77|120.27|118.77|120.27|118.77|120.26|118.76|3
1626682630000|2021-07-19 08:17:10|120.26|118.76|120.28|118.78|120.29|118.79|120.26|118.76|6
1626682640000|2021-07-19 08:17:20|120.27|118.77|120.27|118.77|120.28|118.78|120.27|118.77|5
1626682650000|2021-07-19 08:17:30|120.28|118.78|120.29|118.79|120.3|118.8|120.28|118.78|5
1626682660000|2021-07-19 08:17:40|120.28|118.78|120.29|118.79|120.29|118.79|120.27|118.77|8
1626682690000|2021-07-19 08:18:10|120.3|118.8|120.18|118.68|120.3|118.8|120.18|118.68|5
1626682700000|2021-07-19 08:18:20|120.19|118.69|120.2|118.7|120.21|118.71|120.13|118.63|9
1626682710000|2021-07-19 08:18:30|120.21|118.71|120.24|118.74|120.25|118.75|120.21|118.71|9
1626682720000|2021-07-19 08:18:40|120.25|118.75|120.24|118.74|120.26|118.76|120.23|118.73|5
1626682730000|2021-07-19 08:18:50|120.23|118.73|120.23|118.73|120.24|118.74|120.22|118.72|5
1626682740000|2021-07-19 08:19:00|120.21|118.71|120.24|118.74|120.24|118.74|120.21|118.71|3
1626682750000|2021-07-19 08:19:10|120.23|118.73|120.19|118.69|120.23|118.73|120.19|118.69|5
1626682760000|2021-07-19 08:19:20|120.18|118.68|120.16|118.66|120.19|118.69|120.15|118.65|9
1626682770000|2021-07-19 08:19:30|120.15|118.65|120.08|118.58|120.15|118.65|120.08|118.58|12
1626682780000|2021-07-19 08:19:40|120.11|118.61|120.11|118.61|120.12|118.62|120.07|118.57|13
1626682790000|2021-07-19 08:19:50|120.12|118.62|120.18|118.68|120.18|118.68|120.11|118.61|7
1626682800000|2021-07-19 08:20:00|120.19|118.69|120.23|118.73|120.24|118.74|120.19|118.69|9
1626682810000|2021-07-19 08:20:10|120.25|118.75|120.23|118.73|120.26|118.76|120.23|118.73|7
1626682820000|2021-07-19 08:20:20|120.22|118.72|120.21|118.71|120.22|118.72|120.2|118.7|6
1626682830000|2021-07-19 08:20:30|120.2|118.7|120.18|118.68|120.21|118.71|120.15|118.65|12
1626682840000|2021-07-19 08:20:40|120.19|118.69|120.18|118.68|120.19|118.69|120.17|118.67|4
1626682850000|2021-07-19 08:20:50|120.17|118.67|120.22|118.72|120.22|118.72|120.17|118.67|8
1626682860000|2021-07-19 08:21:00|120.23|118.73|120.23|118.73|120.24|118.74|120.23|118.73|3
1626682870000|2021-07-19 08:21:10|120.24|118.74|120.24|118.74|120.24|118.74|120.24|118.74|1
1626682880000|2021-07-19 08:21:20|120.28|118.78|120.32|118.82|120.36|118.86|120.28|118.78|9
1626682890000|2021-07-19 08:21:30|120.33|118.83|120.32|118.82|120.34|118.84|120.32|118.82|8
1626682900000|2021-07-19 08:21:40|120.33|118.83|120.35|118.85|120.35|118.85|120.33|118.83|3
1626682910000|2021-07-19 08:21:50|120.36|118.86|120.34|118.84|120.36|118.86|120.34|118.84|3
1626682920000|2021-07-19 08:22:00|120.33|118.83|120.35|118.85|120.35|118.85|120.31|118.81|7
1626682930000|2021-07-19 08:22:10|120.34|118.84|120.33|118.83|120.34|118.84|120.31|118.81|12
1626682940000|2021-07-19 08:22:20|120.32|118.82|120.34|118.84|120.34|118.84|120.32|118.82|5
1626682970000|2021-07-19 08:22:50|120.33|118.83|120.32|118.82|120.33|118.83|120.32|118.82|2
1626682980000|2021-07-19 08:23:00|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|3
1626682990000|2021-07-19 08:23:10|120.34|118.84|120.34|118.84|120.34|118.84|120.34|118.84|1
1626683000000|2021-07-19 08:23:20|120.33|118.83|120.34|118.84|120.39|118.89|120.33|118.83|12
1626683010000|2021-07-19 08:23:30|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|4
1626683020000|2021-07-19 08:23:40|120.35|118.85|120.31|118.81|120.35|118.85|120.31|118.81|6
1626683030000|2021-07-19 08:23:50|120.32|118.82|120.3|118.8|120.32|118.82|120.3|118.8|7
1626683040000|2021-07-19 08:24:00|120.31|118.81|120.35|118.85|120.35|118.85|120.3|118.8|9
1626683050000|2021-07-19 08:24:10|120.31|118.81|120.35|118.85|120.35|118.85|120.31|118.81|4
1626683060000|2021-07-19 08:24:20|120.36|118.86|120.36|118.86|120.36|118.86|120.35|118.85|5
1626683070000|2021-07-19 08:24:30|120.35|118.85|120.36|118.86|120.36|118.86|120.35|118.85|2
1626683080000|2021-07-19 08:24:40|120.35|118.85|120.34|118.84|120.36|118.86|120.34|118.84|5
1626683090000|2021-07-19 08:24:50|120.36|118.86|120.3|118.8|120.36|118.86|120.29|118.79|9
1626683100000|2021-07-19 08:25:00|120.33|118.83|120.31|118.81|120.34|118.84|120.31|118.81|8
1626683110000|2021-07-19 08:25:10|120.32|118.82|120.34|118.84|120.36|118.86|120.31|118.81|14
1626683120000|2021-07-19 08:25:20|120.36|118.86|120.36|118.86|120.36|118.86|120.35|118.85|3
1626683130000|2021-07-19 08:25:30|120.4|118.9|120.41|118.91|120.41|118.91|120.39|118.89|8
1626683140000|2021-07-19 08:25:40|120.4|118.9|120.4|118.9|120.4|118.9|120.4|118.9|1
1626683150000|2021-07-19 08:25:50|120.39|118.89|120.38|118.88|120.4|118.9|120.38|118.88|5
1626683160000|2021-07-19 08:26:00|120.37|118.87|120.39|118.89|120.39|118.89|120.37|118.87|3
1626683170000|2021-07-19 08:26:10|120.4|118.9|120.38|118.88|120.4|118.9|120.36|118.86|6
1626683180000|2021-07-19 08:26:20|120.37|118.87|120.38|118.88|120.38|118.88|120.37|118.87|6
1626683190000|2021-07-19 08:26:30|120.37|118.87|120.37|118.87|120.39|118.89|120.37|118.87|8
1626683200000|2021-07-19 08:26:40|120.36|118.86|120.33|118.83|120.36|118.86|120.33|118.83|8
1626683210000|2021-07-19 08:26:50|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|2
1626683220000|2021-07-19 08:27:00|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|5
1626683230000|2021-07-19 08:27:10|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|6
1626683240000|2021-07-19 08:27:20|120.32|118.82|120.26|118.76|120.32|118.82|120.26|118.76|5
1626683250000|2021-07-19 08:27:30|120.28|118.78|120.27|118.77|120.28|118.78|120.27|118.77|2
1626683260000|2021-07-19 08:27:40|120.28|118.78|120.26|118.76|120.28|118.78|120.25|118.75|5
1626683270000|2021-07-19 08:27:50|120.27|118.77|120.29|118.79|120.29|118.79|120.27|118.77|7
1626683280000|2021-07-19 08:28:00|120.28|118.78|120.27|118.77|120.28|118.78|120.26|118.76|6
1626683290000|2021-07-19 08:28:10|120.29|118.79|120.26|118.76|120.29|118.79|120.26|118.76|4
1626683300000|2021-07-19 08:28:20|120.27|118.77|120.3|118.8|120.3|118.8|120.27|118.77|11
1626683310000|2021-07-19 08:28:30|120.28|118.78|120.29|118.79|120.31|118.81|120.28|118.78|8
1626683320000|2021-07-19 08:28:40|120.28|118.78|120.29|118.79|120.29|118.79|120.28|118.78|2
1626683330000|2021-07-19 08:28:50|120.28|118.78|120.26|118.76|120.29|118.79|120.25|118.75|5
1626683340000|2021-07-19 08:29:00|120.25|118.75|120.26|118.76|120.26|118.76|120.25|118.75|2
1626683350000|2021-07-19 08:29:10|120.25|118.75|120.23|118.73|120.26|118.76|120.22|118.72|9
1626683360000|2021-07-19 08:29:20|120.22|118.72|120.18|118.68|120.24|118.74|120.16|118.66|14
1626683370000|2021-07-19 08:29:30|120.19|118.69|120.27|118.77|120.27|118.77|120.18|118.68|11
1626683380000|2021-07-19 08:29:40|120.26|118.76|120.26|118.76|120.27|118.77|120.23|118.73|7
1626683390000|2021-07-19 08:29:50|120.27|118.77|120.26|118.76|120.27|118.77|120.24|118.74|7
1626683400000|2021-07-19 08:30:00|120.25|118.75|120.3|118.8|120.3|118.8|120.23|118.73|10
1626683410000|2021-07-19 08:30:10|120.28|118.78|120.3|118.8|120.3|118.8|120.28|118.78|3
1626683420000|2021-07-19 08:30:20|120.31|118.81|120.31|118.81|120.31|118.81|120.29|118.79|4
1626683430000|2021-07-19 08:30:30|120.3|118.8|120.33|118.83|120.33|118.83|120.3|118.8|4
1626683440000|2021-07-19 08:30:40|120.3|118.8|120.34|118.84|120.34|118.84|120.3|118.8|6
1626683450000|2021-07-19 08:30:50|120.33|118.83|120.33|118.83|120.33|118.83|120.33|118.83|1
1626683460000|2021-07-19 08:31:00|120.31|118.81|120.19|118.69|120.31|118.81|120.19|118.69|13
1626683470000|2021-07-19 08:31:10|120.2|118.7|120.19|118.69|120.2|118.7|120.17|118.67|4
1626683480000|2021-07-19 08:31:20|120.18|118.68|120.18|118.68|120.18|118.68|120.17|118.67|7
1626683490000|2021-07-19 08:31:30|120.17|118.67|120.16|118.66|120.17|118.67|120.14|118.64|9
1626683500000|2021-07-19 08:31:40|120.15|118.65|120.14|118.64|120.16|118.66|120.14|118.64|6
1626683510000|2021-07-19 08:31:50|120.12|118.62|120.1|118.6|120.12|118.62|120.1|118.6|5
1626683520000|2021-07-19 08:32:00|120.11|118.61|120.08|118.58|120.11|118.61|120.04|118.54|8
1626683530000|2021-07-19 08:32:10|120.07|118.57|120.03|118.53|120.07|118.57|120.02|118.52|11
1626683540000|2021-07-19 08:32:20|120.02|118.52|120|118.5|120.03|118.53|120|118.5|9
1626683550000|2021-07-19 08:32:30|119.99|118.49|119.93|118.43|120.01|118.51|119.92|118.42|16
1626683560000|2021-07-19 08:32:40|119.92|118.42|119.96|118.46|119.98|118.48|119.92|118.42|11
1626683570000|2021-07-19 08:32:50|119.94|118.44|119.98|118.48|119.99|118.49|119.94|118.44|8
1626683580000|2021-07-19 08:33:00|119.99|118.49|119.96|118.46|120.01|118.51|119.93|118.43|16
1626683590000|2021-07-19 08:33:10|119.93|118.43|120.01|118.51|120.02|118.52|119.93|118.43|13
1626683600000|2021-07-19 08:33:20|120|118.5|120.01|118.51|120.01|118.51|120|118.5|6
1626683610000|2021-07-19 08:33:30|120|118.5|120|118.5|120.01|118.51|120|118.5|3
1626683620000|2021-07-19 08:33:40|120.01|118.51|120.02|118.52|120.02|118.52|120|118.5|6
1626683630000|2021-07-19 08:33:50|120.01|118.51|119.99|118.49|120.02|118.52|119.98|118.48|7
1626683640000|2021-07-19 08:34:00|119.96|118.46|119.97|118.47|120.01|118.51|119.95|118.45|9
1626683650000|2021-07-19 08:34:10|119.96|118.46|119.97|118.47|120.01|118.51|119.95|118.45|7
1626683660000|2021-07-19 08:34:20|119.95|118.45|119.97|118.47|120.01|118.51|119.95|118.45|4
1626683670000|2021-07-19 08:34:30|119.98|118.48|119.97|118.47|119.98|118.48|119.97|118.47|6
1626683680000|2021-07-19 08:34:40|119.96|118.46|119.94|118.44|119.96|118.46|119.92|118.42|5
1626683690000|2021-07-19 08:34:50|119.95|118.45|119.98|118.48|119.99|118.49|119.94|118.44|15
1626683700000|2021-07-19 08:35:00|119.99|118.49|119.99|118.49|120|118.5|119.97|118.47|10
1626683710000|2021-07-19 08:35:10|120|118.5|120.03|118.53|120.04|118.54|119.98|118.48|10
1626683720000|2021-07-19 08:35:20|120.04|118.54|120.09|118.59|120.11|118.61|120.04|118.54|11
1626683730000|2021-07-19 08:35:30|120.08|118.58|120.05|118.55|120.08|118.58|120.04|118.54|6
1626683740000|2021-07-19 08:35:40|120.04|118.54|120.02|118.52|120.06|118.56|120.02|118.52|6
1626683750000|2021-07-19 08:35:50|120.03|118.53|120.03|118.53|120.03|118.53|120.02|118.52|5
1626683760000|2021-07-19 08:36:00|120.04|118.54|120|118.5|120.04|118.54|119.99|118.49|6
1626683770000|2021-07-19 08:36:10|119.99|118.49|120.03|118.53|120.03|118.53|119.99|118.49|9
1626683780000|2021-07-19 08:36:20|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|4
1626683790000|2021-07-19 08:36:30|120.02|118.52|120.01|118.51|120.02|118.52|120|118.5|6
1626683800000|2021-07-19 08:36:40|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|2
1626683810000|2021-07-19 08:36:50|120.02|118.52|120.01|118.51|120.02|118.52|120.01|118.51|2
1626683820000|2021-07-19 08:37:00|120.02|118.52|120.04|118.54|120.07|118.57|120.01|118.51|10
1626683830000|2021-07-19 08:37:10|120.02|118.52|120|118.5|120.02|118.52|120|118.5|5
1626683840000|2021-07-19 08:37:20|120.01|118.51|120.01|118.51|120.01|118.51|120|118.5|3
1626683850000|2021-07-19 08:37:30|120.02|118.52|120.02|118.52|120.03|118.53|120.01|118.51|4
1626683860000|2021-07-19 08:37:40|120.04|118.54|120.03|118.53|120.04|118.54|120.03|118.53|2
1626683870000|2021-07-19 08:37:50|120.04|118.54|120.03|118.53|120.04|118.54|120.03|118.53|4
1626683880000|2021-07-19 08:38:00|120.02|118.52|120.03|118.53|120.04|118.54|120.02|118.52|6
1626683890000|2021-07-19 08:38:10|120.04|118.54|120.02|118.52|120.04|118.54|120.02|118.52|3
1626683900000|2021-07-19 08:38:20|120.01|118.51|120|118.5|120.01|118.51|120|118.5|2
1626683910000|2021-07-19 08:38:30|119.99|118.49|119.93|118.43|120.01|118.51|119.92|118.42|11
1626683920000|2021-07-19 08:38:40|119.94|118.44|119.95|118.45|119.99|118.49|119.94|118.44|11
1626683930000|2021-07-19 08:38:50|119.94|118.44|119.96|118.46|119.98|118.48|119.93|118.43|8
1626683940000|2021-07-19 08:39:00|119.95|118.45|119.94|118.44|119.96|118.46|119.94|118.44|6
1626683950000|2021-07-19 08:39:10|119.93|118.43|119.93|118.43|119.93|118.43|119.92|118.42|3
1626683960000|2021-07-19 08:39:20|119.92|118.42|119.99|118.49|119.99|118.49|119.92|118.42|10
1626683970000|2021-07-19 08:39:30|120|118.5|119.99|118.49|120|118.5|119.95|118.45|16
1626683980000|2021-07-19 08:39:40|120|118.5|119.99|118.49|120.03|118.53|119.99|118.49|11
1626683990000|2021-07-19 08:39:50|119.96|118.46|119.94|118.44|119.97|118.47|119.94|118.44|7
1626684000000|2021-07-19 08:40:00|119.95|118.45|119.92|118.42|119.95|118.45|119.91|118.41|15
1626684010000|2021-07-19 08:40:10|119.91|118.41|119.9|118.4|119.92|118.42|119.89|118.39|10
1626684020000|2021-07-19 08:40:20|119.89|118.39|119.91|118.41|119.93|118.43|119.89|118.39|7
1626684030000|2021-07-19 08:40:30|119.92|118.42|119.91|118.41|119.92|118.42|119.9|118.4|8
1626684040000|2021-07-19 08:40:40|119.92|118.42|119.91|118.41|119.92|118.42|119.9|118.4|6
1626684050000|2021-07-19 08:40:50|119.9|118.4|119.91|118.41|119.92|118.42|119.89|118.39|10
1626684060000|2021-07-19 08:41:00|119.9|118.4|119.97|118.47|119.97|118.47|119.9|118.4|11
1626684070000|2021-07-19 08:41:10|119.96|118.46|119.97|118.47|119.98|118.48|119.96|118.46|9
1626684080000|2021-07-19 08:41:20|119.96|118.46|119.96|118.46|119.98|118.48|119.96|118.46|7
1626684090000|2021-07-19 08:41:30|119.95|118.45|119.91|118.41|119.95|118.45|119.91|118.41|4
1626684100000|2021-07-19 08:41:40|119.92|118.42|119.92|118.42|119.93|118.43|119.91|118.41|9
1626684110000|2021-07-19 08:41:50|119.91|118.41|119.92|118.42|119.92|118.42|119.91|118.41|4
1626684120000|2021-07-19 08:42:00|119.91|118.41|119.9|118.4|119.91|118.41|119.89|118.39|10
1626684130000|2021-07-19 08:42:10|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|4
1626684140000|2021-07-19 08:42:20|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|2
1626684150000|2021-07-19 08:42:30|119.89|118.39|119.91|118.41|119.92|118.42|119.89|118.39|5
1626684160000|2021-07-19 08:42:40|119.92|118.42|119.92|118.42|119.92|118.42|119.91|118.41|3
1626684170000|2021-07-19 08:42:50|119.89|118.39|119.91|118.41|119.91|118.41|119.89|118.39|4
1626684180000|2021-07-19 08:43:00|119.9|118.4|119.9|118.4|119.92|118.42|119.89|118.39|9
1626684190000|2021-07-19 08:43:10|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|4
1626684210000|2021-07-19 08:43:30|119.89|118.39|119.89|118.39|119.89|118.39|119.89|118.39|1
1626684220000|2021-07-19 08:43:40|119.86|118.36|119.88|118.38|119.88|118.38|119.86|118.36|3
1626684230000|2021-07-19 08:43:50|119.86|118.36|119.86|118.36|119.88|118.38|119.85|118.35|14
1626684240000|2021-07-19 08:44:00|119.87|118.37|119.86|118.36|119.88|118.38|119.85|118.35|11
1626684250000|2021-07-19 08:44:10|119.87|118.37|119.88|118.38|119.89|118.39|119.86|118.36|7
1626684260000|2021-07-19 08:44:20|119.89|118.39|119.82|118.32|119.89|118.39|119.82|118.32|5
1626684270000|2021-07-19 08:44:30|119.81|118.31|119.82|118.32|119.82|118.32|119.81|118.31|2
1626684280000|2021-07-19 08:44:40|119.81|118.31|119.81|118.31|119.82|118.32|119.8|118.3|10
1626684290000|2021-07-19 08:44:50|119.8|118.3|119.82|118.32|119.83|118.33|119.79|118.29|10
1626684300000|2021-07-19 08:45:00|119.81|118.31|119.81|118.31|119.82|118.32|119.79|118.29|10
1626684310000|2021-07-19 08:45:10|119.82|118.32|119.82|118.32|119.88|118.38|119.8|118.3|12
1626684320000|2021-07-19 08:45:20|119.81|118.31|119.81|118.31|119.88|118.38|119.79|118.29|9
1626684330000|2021-07-19 08:45:30|119.8|118.3|119.8|118.3|119.88|118.38|119.79|118.29|9
1626684340000|2021-07-19 08:45:40|119.81|118.31|119.82|118.32|119.86|118.36|119.81|118.31|8
1626684350000|2021-07-19 08:45:50|119.83|118.33|119.82|118.32|119.87|118.37|119.81|118.31|9
1626684360000|2021-07-19 08:46:00|119.83|118.33|119.8|118.3|119.83|118.33|119.78|118.28|12
1626684370000|2021-07-19 08:46:10|119.79|118.29|119.79|118.29|119.8|118.3|119.78|118.28|9
1626684380000|2021-07-19 08:46:20|119.77|118.27|119.79|118.29|119.79|118.29|119.77|118.27|9
1626684390000|2021-07-19 08:46:30|119.78|118.28|119.75|118.25|119.8|118.3|119.75|118.25|7
1626684400000|2021-07-19 08:46:40|119.72|118.22|119.66|118.16|119.72|118.22|119.64|118.14|21
1626684410000|2021-07-19 08:46:50|119.64|118.14|119.63|118.13|119.66|118.16|119.55|118.05|27
1626684420000|2021-07-19 08:47:00|119.62|118.12|119.6|118.1|119.64|118.14|119.56|118.06|20
1626684430000|2021-07-19 08:47:10|119.58|118.08|119.64|118.14|119.64|118.14|119.58|118.08|15
1626684440000|2021-07-19 08:47:20|119.65|118.15|119.63|118.13|119.65|118.15|119.62|118.12|18
1626684450000|2021-07-19 08:47:30|119.62|118.12|119.63|118.13|119.63|118.13|119.6|118.1|13
1626684460000|2021-07-19 08:47:40|119.62|118.12|119.65|118.15|119.65|118.15|119.55|118.05|15
1626684470000|2021-07-19 08:47:50|119.64|118.14|119.7|118.2|119.7|118.2|119.63|118.13|10
1626684480000|2021-07-19 08:48:00|119.71|118.21|119.7|118.2|119.71|118.21|119.68|118.18|10
1626684490000|2021-07-19 08:48:10|119.71|118.21|119.74|118.24|119.74|118.24|119.7|118.2|15
1626684500000|2021-07-19 08:48:20|119.75|118.25|119.78|118.28|119.79|118.29|119.74|118.24|15
1626684510000|2021-07-19 08:48:30|119.79|118.29|119.78|118.28|119.79|118.29|119.77|118.27|7
1626684520000|2021-07-19 08:48:40|119.79|118.29|119.86|118.36|119.86|118.36|119.78|118.28|12
1626684530000|2021-07-19 08:48:50|119.87|118.37|119.84|118.34|119.87|118.37|119.8|118.3|13
1626684540000|2021-07-19 08:49:00|119.85|118.35|119.83|118.33|119.89|118.39|119.83|118.33|10
1626684550000|2021-07-19 08:49:10|119.84|118.34|119.84|118.34|119.84|118.34|119.82|118.32|5
1626684560000|2021-07-19 08:49:20|119.83|118.33|119.83|118.33|119.84|118.34|119.8|118.3|10
1626684570000|2021-07-19 08:49:30|119.84|118.34|119.86|118.36|119.86|118.36|119.82|118.32|9
1626684580000|2021-07-19 08:49:40|119.85|118.35|119.83|118.33|119.85|118.35|119.83|118.33|7
1626684590000|2021-07-19 08:49:50|119.84|118.34|119.86|118.36|119.86|118.36|119.84|118.34|3
1626684600000|2021-07-19 08:50:00|119.85|118.35|119.84|118.34|119.85|118.35|119.84|118.34|4
1626684610000|2021-07-19 08:50:10|119.85|118.35|119.84|118.34|119.85|118.35|119.84|118.34|2
1626684620000|2021-07-19 08:50:20|119.82|118.32|119.83|118.33|119.84|118.34|119.82|118.32|4
1626684630000|2021-07-19 08:50:30|119.82|118.32|119.82|118.32|119.82|118.32|119.82|118.32|1
1626684640000|2021-07-19 08:50:40|119.81|118.31|119.73|118.23|119.81|118.31|119.73|118.23|10
1626684650000|2021-07-19 08:50:50|119.72|118.22|119.7|118.2|119.74|118.24|119.7|118.2|9
1626684660000|2021-07-19 08:51:00|119.71|118.21|119.75|118.25|119.75|118.25|119.68|118.18|13
1626684670000|2021-07-19 08:51:10|119.76|118.26|119.56|118.06|119.78|118.28|119.56|118.06|9
1626684680000|2021-07-19 08:51:20|119.55|118.05|119.31|117.81|119.6|118.1|119.31|117.81|25
1626684690000|2021-07-19 08:51:30|119.32|117.82|119.36|117.86|119.38|117.88|119.32|117.82|11
1626684700000|2021-07-19 08:51:40|119.39|117.89|119.35|117.85|119.39|117.89|119.35|117.85|4
1626684710000|2021-07-19 08:51:50|119.34|117.84|119.33|117.83|119.35|117.85|119.31|117.81|10
1626684720000|2021-07-19 08:52:00|119.35|117.85|119.3|117.8|119.35|117.85|119.29|117.79|10
1626684730000|2021-07-19 08:52:10|119.29|117.79|119.23|117.73|119.29|117.79|119.23|117.73|8
1626684740000|2021-07-19 08:52:20|119.13|117.63|119.1|117.6|119.13|117.63|118.99|117.49|28
1626684750000|2021-07-19 08:52:30|119.09|117.59|119.09|117.59|119.12|117.62|119.07|117.57|21
1626684760000|2021-07-19 08:52:40|119.08|117.58|119.09|117.59|119.1|117.6|119.07|117.57|11
1626684770000|2021-07-19 08:52:50|119.1|117.6|119.17|117.67|119.17|117.67|119.09|117.59|16
1626684780000|2021-07-19 08:53:00|119.18|117.68|119.14|117.64|119.18|117.68|119.11|117.61|14
1626684790000|2021-07-19 08:53:10|119.13|117.63|119.14|117.64|119.15|117.65|119.12|117.62|8
1626684800000|2021-07-19 08:53:20|119.15|117.65|119.17|117.67|119.17|117.67|119.15|117.65|10
1626684810000|2021-07-19 08:53:30|119.16|117.66|119.14|117.64|119.18|117.68|119.13|117.63|12
1626684820000|2021-07-19 08:53:40|119.13|117.63|119.16|117.66|119.17|117.67|119.13|117.63|10
1626684830000|2021-07-19 08:53:50|119.17|117.67|119.17|117.67|119.18|117.68|119.16|117.66|9
1626684840000|2021-07-19 08:54:00|119.18|117.68|119.18|117.68|119.19|117.69|119.17|117.67|7
1626684850000|2021-07-19 08:54:10|119.19|117.69|119.09|117.59|119.2|117.7|119.09|117.59|11
1626684860000|2021-07-19 08:54:20|119.1|117.6|119.09|117.59|119.1|117.6|119.09|117.59|2
1626684870000|2021-07-19 08:54:30|119.1|117.6|119.06|117.56|119.1|117.6|119.06|117.56|7
1626684880000|2021-07-19 08:54:40|119.07|117.57|119.05|117.55|119.09|117.59|119.05|117.55|8
1626684890000|2021-07-19 08:54:50|119.04|117.54|119.06|117.56|119.06|117.56|119.04|117.54|3
1626684900000|2021-07-19 08:55:00|119.04|117.54|119.01|117.51|119.07|117.57|119.01|117.51|6
1626684910000|2021-07-19 08:55:10|119|117.5|118.92|117.42|119|117.5|118.92|117.42|16
1626684920000|2021-07-19 08:55:20|118.91|117.41|118.88|117.38|118.91|117.41|118.88|117.38|8
1626684930000|2021-07-19 08:55:30|118.87|117.37|118.85|117.35|118.87|117.37|118.84|117.34|13
1626684940000|2021-07-19 08:55:40|118.84|117.34|118.85|117.35|118.87|117.37|118.84|117.34|9
1626684950000|2021-07-19 08:55:50|118.86|117.36|118.92|117.42|118.92|117.42|118.85|117.35|10
1626684960000|2021-07-19 08:56:00|118.93|117.43|118.94|117.44|118.97|117.47|118.93|117.43|15
1626684970000|2021-07-19 08:56:10|118.95|117.45|118.87|117.37|118.96|117.46|118.86|117.36|14
1626684980000|2021-07-19 08:56:20|118.88|117.38|118.85|117.35|118.88|117.38|118.84|117.34|8
1626684990000|2021-07-19 08:56:30|118.84|117.34|118.83|117.33|118.85|117.35|118.83|117.33|6
1626685000000|2021-07-19 08:56:40|118.84|117.34|118.86|117.36|118.86|117.36|118.83|117.33|9
1626685010000|2021-07-19 08:56:50|118.87|117.37|118.88|117.38|118.88|117.38|118.86|117.36|4
1626685020000|2021-07-19 08:57:00|118.87|117.37|118.88|117.38|118.89|117.39|118.87|117.37|12
1626685030000|2021-07-19 08:57:10|118.87|117.37|118.87|117.37|118.88|117.38|118.86|117.36|5
1626685040000|2021-07-19 08:57:20|118.88|117.38|118.9|117.4|118.9|117.4|118.88|117.38|5
1626685050000|2021-07-19 08:57:30|118.91|117.41|118.86|117.36|118.94|117.44|118.85|117.35|16
1626685060000|2021-07-19 08:57:40|118.85|117.35|118.87|117.37|118.88|117.38|118.85|117.35|5
1626685070000|2021-07-19 08:57:50|118.88|117.38|118.89|117.39|118.89|117.39|118.88|117.38|4
1626685080000|2021-07-19 08:58:00|118.9|117.4|118.85|117.35|118.9|117.4|118.85|117.35|8
1626685090000|2021-07-19 08:58:10|118.86|117.36|118.83|117.33|118.86|117.36|118.82|117.32|8
1626685100000|2021-07-19 08:58:20|118.85|117.35|118.55|117.05|118.86|117.36|118.55|117.05|18
1626685110000|2021-07-19 08:58:30|118.59|117.09|118.39|116.89|118.6|117.1|118.29|116.79|27
1626685120000|2021-07-19 08:58:40|118.41|116.91|118.38|116.88|118.48|116.98|118.38|116.88|24
1626685130000|2021-07-19 08:58:50|118.37|116.87|118.48|116.98|118.5|117|118.35|116.85|27
1626685140000|2021-07-19 08:59:00|118.49|116.99|118.46|116.96|118.52|117.02|118.46|116.96|10
1626685150000|2021-07-19 08:59:10|118.47|116.97|118.48|116.98|118.49|116.99|118.45|116.95|10
1626685160000|2021-07-19 08:59:20|118.49|116.99|118.4|116.9|118.5|117|118.4|116.9|14
1626685170000|2021-07-19 08:59:30|118.42|116.92|118.36|116.86|118.43|116.93|118.34|116.84|13
1626685180000|2021-07-19 08:59:40|118.34|116.84|118.38|116.88|118.4|116.9|118.33|116.83|16
1626685190000|2021-07-19 08:59:50|118.39|116.89|118.42|116.92|118.43|116.93|118.33|116.83|19
1626685200000|2021-07-19 09:00:00|118.41|116.91|118.44|116.94|118.44|116.94|118.4|116.9|11
1626685210000|2021-07-19 09:00:10|118.43|116.93|118.41|116.91|118.43|116.93|118.38|116.88|19
1626685220000|2021-07-19 09:00:20|118.4|116.9|118.45|116.95|118.45|116.95|118.4|116.9|7
1626685230000|2021-07-19 09:00:30|118.46|116.96|118.54|117.04|118.54|117.04|118.45|116.95|11
1626685240000|2021-07-19 09:00:40|118.55|117.05|118.66|117.16|118.66|117.16|118.55|117.05|16
1626685250000|2021-07-19 09:00:50|118.67|117.17|118.71|117.21|118.71|117.21|118.67|117.17|11
1626685260000|2021-07-19 09:01:00|118.7|117.2|118.74|117.24|118.74|117.24|118.7|117.2|10
1626685270000|2021-07-19 09:01:10|118.75|117.25|118.75|117.25|118.79|117.29|118.75|117.25|15
1626685280000|2021-07-19 09:01:20|118.74|117.24|118.7|117.2|118.74|117.24|118.67|117.17|12
1626685290000|2021-07-19 09:01:30|118.69|117.19|118.68|117.18|118.69|117.19|118.68|117.18|2
1626685300000|2021-07-19 09:01:40|118.66|117.16|118.7|117.2|118.71|117.21|118.66|117.16|11
1626685310000|2021-07-19 09:01:50|118.71|117.21|118.7|117.2|118.72|117.22|118.7|117.2|8
1626685320000|2021-07-19 09:02:00|118.71|117.21|118.73|117.23|118.73|117.23|118.71|117.21|3
1626685330000|2021-07-19 09:02:10|118.72|117.22|118.72|117.22|118.73|117.23|118.71|117.21|7
1626685340000|2021-07-19 09:02:20|118.71|117.21|118.65|117.15|118.71|117.21|118.65|117.15|6
1626685350000|2021-07-19 09:02:30|118.63|117.13|118.64|117.14|118.7|117.2|118.6|117.1|12
1626685360000|2021-07-19 09:02:40|118.63|117.13|118.64|117.14|118.65|117.15|118.63|117.13|6
1626685370000|2021-07-19 09:02:50|118.65|117.15|118.65|117.15|118.65|117.15|118.65|117.15|1
1626685380000|2021-07-19 09:03:00|118.64|117.14|118.59|117.09|118.64|117.14|118.59|117.09|8
1626685390000|2021-07-19 09:03:10|118.6|117.1|118.56|117.06|118.6|117.1|118.56|117.06|5
1626685400000|2021-07-19 09:03:20|118.6|117.1|118.59|117.09|118.64|117.14|118.56|117.06|5
1626685410000|2021-07-19 09:03:30|118.57|117.07|118.57|117.07|118.64|117.14|118.57|117.07|7
1626685420000|2021-07-19 09:03:40|118.58|117.08|118.61|117.11|118.62|117.12|118.58|117.08|6
1626685430000|2021-07-19 09:03:50|118.6|117.1|118.59|117.09|118.61|117.11|118.59|117.09|6
1626685440000|2021-07-19 09:04:00|118.58|117.08|118.61|117.11|118.64|117.14|118.57|117.07|7
1626685450000|2021-07-19 09:04:10|118.59|117.09|118.57|117.07|118.61|117.11|118.57|117.07|9
1626685460000|2021-07-19 09:04:20|118.58|117.08|118.59|117.09|118.59|117.09|118.58|117.08|2
1626685470000|2021-07-19 09:04:30|118.6|117.1|118.59|117.09|118.62|117.12|118.59|117.09|9
1626685480000|2021-07-19 09:04:40|118.6|117.1|118.61|117.11|118.61|117.11|118.59|117.09|6
1626685490000|2021-07-19 09:04:50|118.62|117.12|118.69|117.19|118.7|117.2|118.62|117.12|8
1626685500000|2021-07-19 09:05:00|118.68|117.18|118.57|117.07|118.68|117.18|118.56|117.06|10
1626685510000|2021-07-19 09:05:10|118.56|117.06|118.52|117.02|118.57|117.07|118.46|116.96|13
1626685520000|2021-07-19 09:05:20|118.53|117.03|118.6|117.1|118.6|117.1|118.53|117.03|11
1626685530000|2021-07-19 09:05:30|118.61|117.11|118.59|117.09|118.61|117.11|118.57|117.07|9
1626685540000|2021-07-19 09:05:40|118.58|117.08|118.6|117.1|118.6|117.1|118.57|117.07|12
1626685550000|2021-07-19 09:05:50|118.59|117.09|118.59|117.09|118.6|117.1|118.59|117.09|3
1626685560000|2021-07-19 09:06:00|118.58|117.08|118.53|117.03|118.58|117.08|118.53|117.03|6
1626685570000|2021-07-19 09:06:10|118.54|117.04|118.53|117.03|118.55|117.05|118.52|117.02|10
1626685580000|2021-07-19 09:06:20|118.54|117.04|118.58|117.08|118.58|117.08|118.54|117.04|8
1626685590000|2021-07-19 09:06:30|118.6|117.1|118.58|117.08|118.6|117.1|118.57|117.07|10
1626685600000|2021-07-19 09:06:40|118.59|117.09|118.59|117.09|118.6|117.1|118.58|117.08|7
1626685610000|2021-07-19 09:06:50|118.6|117.1|118.6|117.1|118.6|117.1|118.59|117.09|7
1626685620000|2021-07-19 09:07:00|118.59|117.09|118.61|117.11|118.62|117.12|118.59|117.09|7
1626685630000|2021-07-19 09:07:10|118.64|117.14|118.61|117.11|118.64|117.14|118.6|117.1|7
1626685640000|2021-07-19 09:07:20|118.6|117.1|118.63|117.13|118.63|117.13|118.6|117.1|5
1626685650000|2021-07-19 09:07:30|118.64|117.14|118.63|117.13|118.65|117.15|118.63|117.13|3
1626685660000|2021-07-19 09:07:40|118.62|117.12|118.63|117.13|118.63|117.13|118.61|117.11|5
1626685670000|2021-07-19 09:07:50|118.64|117.14|118.59|117.09|118.64|117.14|118.58|117.08|11
1626685680000|2021-07-19 09:08:00|118.6|117.1|118.6|117.1|118.6|117.1|118.6|117.1|1
1626685690000|2021-07-19 09:08:10|118.58|117.08|118.62|117.12|118.63|117.13|118.58|117.08|6
1626685700000|2021-07-19 09:08:20|118.61|117.11|118.58|117.08|118.62|117.12|118.58|117.08|7
1626685710000|2021-07-19 09:08:30|118.59|117.09|118.58|117.08|118.59|117.09|118.58|117.08|4
1626685720000|2021-07-19 09:08:40|118.59|117.09|118.59|117.09|118.59|117.09|118.58|117.08|3
1626685730000|2021-07-19 09:08:50|118.6|117.1|118.61|117.11|118.62|117.12|118.6|117.1|4
1626685740000|2021-07-19 09:09:00|118.62|117.12|118.63|117.13|118.63|117.13|118.61|117.11|5
1626685750000|2021-07-19 09:09:10|118.66|117.16|118.7|117.2|118.7|117.2|118.66|117.16|14
1626685760000|2021-07-19 09:09:20|118.69|117.19|118.7|117.2|118.7|117.2|118.69|117.19|2
1626685770000|2021-07-19 09:09:30|118.69|117.19|118.64|117.14|118.69|117.19|118.64|117.14|6
1626685780000|2021-07-19 09:09:40|118.63|117.13|118.6|117.1|118.64|117.14|118.6|117.1|20
1626685790000|2021-07-19 09:09:50|118.59|117.09|118.51|117.01|118.59|117.09|118.48|116.98|17
1626685800000|2021-07-19 09:10:00|118.5|117|118.45|116.95|118.53|117.03|118.45|116.95|12
1626685810000|2021-07-19 09:10:10|118.44|116.94|118.4|116.9|118.45|116.95|118.38|116.88|23
1626685820000|2021-07-19 09:10:20|118.41|116.91|118.39|116.89|118.43|116.93|118.34|116.84|19
1626685830000|2021-07-19 09:10:30|118.41|116.91|118.37|116.87|118.41|116.91|118.32|116.82|20
1626685840000|2021-07-19 09:10:40|118.4|116.9|118.34|116.84|118.4|116.9|118.32|116.82|22
1626685850000|2021-07-19 09:10:50|118.35|116.85|118.32|116.82|118.37|116.87|118.3|116.8|14
1626685860000|2021-07-19 09:11:00|118.31|116.81|118.33|116.83|118.42|116.92|118.31|116.81|15
1626685870000|2021-07-19 09:11:10|118.35|116.85|118.35|116.85|118.37|116.87|118.34|116.84|10
1626685880000|2021-07-19 09:11:20|118.34|116.84|118.31|116.81|118.35|116.85|118.3|116.8|9
1626685890000|2021-07-19 09:11:30|118.32|116.82|118.29|116.79|118.33|116.83|118.29|116.79|15
1626685900000|2021-07-19 09:11:40|118.3|116.8|118.3|116.8|118.32|116.82|118.29|116.79|12
1626685910000|2021-07-19 09:11:50|118.29|116.79|118.21|116.71|118.29|116.79|118.21|116.71|9
1626685920000|2021-07-19 09:12:00|118.22|116.72|118.25|116.75|118.25|116.75|118.2|116.7|14
1626685930000|2021-07-19 09:12:10|118.24|116.74|118.28|116.78|118.28|116.78|118.16|116.66|15
1626685940000|2021-07-19 09:12:20|118.29|116.79|118.37|116.87|118.37|116.87|118.28|116.78|13
1626685950000|2021-07-19 09:12:30|118.36|116.86|118.34|116.84|118.4|116.9|118.34|116.84|14
1626685960000|2021-07-19 09:12:40|118.35|116.85|118.37|116.87|118.39|116.89|118.35|116.85|11
1626685970000|2021-07-19 09:12:50|118.35|116.85|118.37|116.87|118.37|116.87|118.34|116.84|10
1626685980000|2021-07-19 09:13:00|118.36|116.86|118.33|116.83|118.36|116.86|118.33|116.83|7
1626685990000|2021-07-19 09:13:10|118.34|116.84|118.38|116.88|118.39|116.89|118.34|116.84|11
1626686000000|2021-07-19 09:13:20|118.37|116.87|118.38|116.88|118.38|116.88|118.37|116.87|10
1626686010000|2021-07-19 09:13:30|118.39|116.89|118.4|116.9|118.41|116.91|118.35|116.85|14
1626686020000|2021-07-19 09:13:40|118.39|116.89|118.45|116.95|118.46|116.96|118.38|116.88|11
1626686030000|2021-07-19 09:13:50|118.46|116.96|118.42|116.92|118.47|116.97|118.42|116.92|19
1626686040000|2021-07-19 09:14:00|118.41|116.91|118.43|116.93|118.44|116.94|118.38|116.88|14
1626686050000|2021-07-19 09:14:10|118.42|116.92|118.37|116.87|118.42|116.92|118.36|116.86|9
1626686060000|2021-07-19 09:14:20|118.36|116.86|118.39|116.89|118.39|116.89|118.35|116.85|10
1626686070000|2021-07-19 09:14:30|118.38|116.88|118.42|116.92|118.42|116.92|118.38|116.88|9
1626686080000|2021-07-19 09:14:40|118.41|116.91|118.41|116.91|118.41|116.91|118.41|116.91|1
1626686090000|2021-07-19 09:14:50|118.42|116.92|118.45|116.95|118.45|116.95|118.42|116.92|6
1626686100000|2021-07-19 09:15:00|118.46|116.96|118.44|116.94|118.46|116.96|118.44|116.94|7
1626686110000|2021-07-19 09:15:10|118.43|116.93|118.36|116.86|118.43|116.93|118.36|116.86|6
1626686120000|2021-07-19 09:15:20|118.35|116.85|118.33|116.83|118.35|116.85|118.29|116.79|15
1626686130000|2021-07-19 09:15:30|118.32|116.82|118.28|116.78|118.32|116.82|118.27|116.77|12
1626686140000|2021-07-19 09:15:40|118.29|116.79|118.28|116.78|118.31|116.81|118.27|116.77|15
1626686150000|2021-07-19 09:15:50|118.29|116.79|118.27|116.77|118.31|116.81|118.27|116.77|9
1626686160000|2021-07-19 09:16:00|118.31|116.81|118.28|116.78|118.31|116.81|118.26|116.76|8
1626686170000|2021-07-19 09:16:10|118.29|116.79|118.29|116.79|118.32|116.82|118.23|116.73|20
1626686180000|2021-07-19 09:16:20|118.3|116.8|118.3|116.8|118.3|116.8|118.29|116.79|5
1626686190000|2021-07-19 09:16:30|118.32|116.82|118.39|116.89|118.41|116.91|118.32|116.82|11
1626686200000|2021-07-19 09:16:40|118.38|116.88|118.4|116.9|118.41|116.91|118.38|116.88|12
1626686210000|2021-07-19 09:16:50|118.39|116.89|118.41|116.91|118.41|116.91|118.37|116.87|8
1626686220000|2021-07-19 09:17:00|118.39|116.89|118.4|116.9|118.41|116.91|118.39|116.89|4
1626686240000|2021-07-19 09:17:20|118.41|116.91|118.49|116.99|118.49|116.99|118.4|116.9|15
1626686250000|2021-07-19 09:17:30|118.48|116.98|118.47|116.97|118.48|116.98|118.45|116.95|10
1626686260000|2021-07-19 09:17:40|118.46|116.96|118.49|116.99|118.5|117|118.46|116.96|9
1626686270000|2021-07-19 09:17:50|118.48|116.98|118.55|117.05|118.55|117.05|118.48|116.98|10
1626686280000|2021-07-19 09:18:00|118.54|117.04|118.55|117.05|118.55|117.05|118.52|117.02|7
1626686290000|2021-07-19 09:18:10|118.54|117.04|118.56|117.06|118.56|117.06|118.54|117.04|7
1626686300000|2021-07-19 09:18:20|118.57|117.07|118.64|117.14|118.64|117.14|118.57|117.07|7
1626686310000|2021-07-19 09:18:30|118.65|117.15|118.65|117.15|118.68|117.18|118.63|117.13|13
1626686320000|2021-07-19 09:18:40|118.64|117.14|118.66|117.16|118.66|117.16|118.63|117.13|11
1626686330000|2021-07-19 09:18:50|118.67|117.17|118.58|117.08|118.67|117.17|118.56|117.06|13
1626686340000|2021-07-19 09:19:00|118.61|117.11|118.68|117.18|118.68|117.18|118.61|117.11|5
1626686350000|2021-07-19 09:19:10|118.7|117.2|118.83|117.33|118.83|117.33|118.7|117.2|13
1626686360000|2021-07-19 09:19:20|118.82|117.32|118.78|117.28|118.82|117.32|118.77|117.27|14
1626686370000|2021-07-19 09:19:30|118.8|117.3|118.78|117.28|118.81|117.31|118.78|117.28|7
1626686380000|2021-07-19 09:19:40|118.79|117.29|118.8|117.3|118.8|117.3|118.78|117.28|6
1626686390000|2021-07-19 09:19:50|118.81|117.31|118.81|117.31|118.81|117.31|118.8|117.3|3
1626686400000|2021-07-19 09:20:00|118.82|117.32|118.69|117.19|118.82|117.32|118.67|117.17|16
1626686410000|2021-07-19 09:20:10|118.7|117.2|118.63|117.13|118.7|117.2|118.63|117.13|11
1626686420000|2021-07-19 09:20:20|118.64|117.14|118.66|117.16|118.69|117.19|118.64|117.14|11
1626686430000|2021-07-19 09:20:30|118.65|117.15|118.68|117.18|118.69|117.19|118.65|117.15|15
1626686440000|2021-07-19 09:20:40|118.67|117.17|118.63|117.13|118.68|117.18|118.63|117.13|11
1626686450000|2021-07-19 09:20:50|118.64|117.14|118.63|117.13|118.64|117.14|118.63|117.13|4
1626686460000|2021-07-19 09:21:00|118.62|117.12|118.56|117.06|118.62|117.12|118.54|117.04|11
1626686470000|2021-07-19 09:21:10|118.55|117.05|118.54|117.04|118.55|117.05|118.54|117.04|2
1626686480000|2021-07-19 09:21:20|118.56|117.06|118.56|117.06|118.56|117.06|118.52|117.02|15
1626686490000|2021-07-19 09:21:30|118.54|117.04|118.54|117.04|118.54|117.04|118.52|117.02|8
1626686500000|2021-07-19 09:21:40|118.53|117.03|118.54|117.04|118.54|117.04|118.53|117.03|4
1626686510000|2021-07-19 09:21:50|118.55|117.05|118.54|117.04|118.55|117.05|118.54|117.04|4
1626686520000|2021-07-19 09:22:00|118.55|117.05|118.54|117.04|118.55|117.05|118.54|117.04|2
1626686530000|2021-07-19 09:22:10|118.51|117.01|118.49|116.99|118.51|117.01|118.49|116.99|7
1626686540000|2021-07-19 09:22:20|118.51|117.01|118.52|117.02|118.52|117.02|118.5|117|6
1626686550000|2021-07-19 09:22:30|118.51|117.01|118.51|117.01|118.52|117.02|118.51|117.01|5
1626686560000|2021-07-19 09:22:40|118.5|117|118.44|116.94|118.5|117|118.44|116.94|6
1626686570000|2021-07-19 09:22:50|118.45|116.95|118.4|116.9|118.45|116.95|118.39|116.89|8
1626686580000|2021-07-19 09:23:00|118.41|116.91|118.4|116.9|118.42|116.92|118.39|116.89|9
1626686590000|2021-07-19 09:23:10|118.41|116.91|118.47|116.97|118.49|116.99|118.41|116.91|5
1626686600000|2021-07-19 09:23:20|118.5|117|118.44|116.94|118.5|117|118.44|116.94|9
1626686610000|2021-07-19 09:23:30|118.43|116.93|118.47|116.97|118.48|116.98|118.43|116.93|6
1626686620000|2021-07-19 09:23:40|118.48|116.98|118.46|116.96|118.48|116.98|118.46|116.96|3
1626686630000|2021-07-19 09:23:50|118.48|116.98|118.47|116.97|118.48|116.98|118.46|116.96|7
1626686640000|2021-07-19 09:24:00|118.48|116.98|118.51|117.01|118.51|117.01|118.47|116.97|10
1626686650000|2021-07-19 09:24:10|118.52|117.02|118.59|117.09|118.59|117.09|118.5|117|16
1626686660000|2021-07-19 09:24:20|118.61|117.11|118.55|117.05|118.61|117.11|118.54|117.04|16
1626686670000|2021-07-19 09:24:30|118.54|117.04|118.59|117.09|118.6|117.1|118.54|117.04|13
1626686680000|2021-07-19 09:24:40|118.6|117.1|118.64|117.14|118.64|117.14|118.59|117.09|12
1626686690000|2021-07-19 09:24:50|118.65|117.15|118.71|117.21|118.71|117.21|118.64|117.14|10
1626686700000|2021-07-19 09:25:00|118.72|117.22|118.65|117.15|118.74|117.24|118.65|117.15|16
1626686710000|2021-07-19 09:25:10|118.66|117.16|118.63|117.13|118.66|117.16|118.61|117.11|9
1626686720000|2021-07-19 09:25:20|118.64|117.14|118.62|117.12|118.64|117.14|118.62|117.12|7
1626686730000|2021-07-19 09:25:30|118.63|117.13|118.6|117.1|118.63|117.13|118.6|117.1|16
1626686740000|2021-07-19 09:25:40|118.62|117.12|118.57|117.07|118.62|117.12|118.57|117.07|8
1626686750000|2021-07-19 09:25:50|118.58|117.08|118.58|117.08|118.58|117.08|118.57|117.07|3
1626686760000|2021-07-19 09:26:00|118.57|117.07|118.57|117.07|118.58|117.08|118.57|117.07|7
1626686770000|2021-07-19 09:26:10|118.55|117.05|118.55|117.05|118.56|117.06|118.54|117.04|4
1626686780000|2021-07-19 09:26:20|118.56|117.06|118.56|117.06|118.57|117.07|118.54|117.04|8
1626686790000|2021-07-19 09:26:30|118.57|117.07|118.56|117.06|118.57|117.07|118.56|117.06|2
1626686800000|2021-07-19 09:26:40|118.57|117.07|118.6|117.1|118.6|117.1|118.57|117.07|3
1626686810000|2021-07-19 09:26:50|118.61|117.11|118.6|117.1|118.61|117.11|118.59|117.09|4
1626686820000|2021-07-19 09:27:00|118.58|117.08|118.56|117.06|118.59|117.09|118.56|117.06|8
1626686860000|2021-07-19 09:27:40|118.57|117.07|118.57|117.07|118.57|117.07|118.56|117.06|3
1626686870000|2021-07-19 09:27:50|118.59|117.09|118.61|117.11|118.61|117.11|118.59|117.09|2
1626686880000|2021-07-19 09:28:00|118.6|117.1|118.66|117.16|118.66|117.16|118.6|117.1|7
1626686890000|2021-07-19 09:28:10|118.65|117.15|118.67|117.17|118.68|117.18|118.65|117.15|5
1626686900000|2021-07-19 09:28:20|118.68|117.18|118.75|117.25|118.75|117.25|118.68|117.18|6
1626686910000|2021-07-19 09:28:30|118.76|117.26|118.77|117.27|118.8|117.3|118.75|117.25|7
1626686920000|2021-07-19 09:28:40|118.78|117.28|118.77|117.27|118.78|117.28|118.77|117.27|4
1626686930000|2021-07-19 09:28:50|118.81|117.31|118.88|117.38|118.89|117.39|118.81|117.31|10
1626686940000|2021-07-19 09:29:00|118.87|117.37|118.89|117.39|118.89|117.39|118.87|117.37|5
1626686950000|2021-07-19 09:29:10|118.88|117.38|118.88|117.38|118.89|117.39|118.88|117.38|5
1626686960000|2021-07-19 09:29:20|118.89|117.39|118.86|117.36|118.89|117.39|118.86|117.36|7
1626686970000|2021-07-19 09:29:30|118.87|117.37|118.86|117.36|118.87|117.37|118.84|117.34|11
1626686980000|2021-07-19 09:29:40|118.87|117.37|118.86|117.36|118.88|117.38|118.86|117.36|3
1626686990000|2021-07-19 09:29:50|118.85|117.35|118.85|117.35|118.85|117.35|118.85|117.35|1
1626687000000|2021-07-19 09:30:00|118.86|117.36|118.82|117.32|118.88|117.38|118.8|117.3|13
1626687010000|2021-07-19 09:30:10|118.81|117.31|118.73|117.23|118.81|117.31|118.73|117.23|8
1626687030000|2021-07-19 09:30:30|118.72|117.22|118.72|117.22|118.77|117.27|118.72|117.22|9
1626687040000|2021-07-19 09:30:40|118.73|117.23|118.7|117.2|118.73|117.23|118.7|117.2|4
1626687050000|2021-07-19 09:30:50|118.69|117.19|118.71|117.21|118.71|117.21|118.69|117.19|7
1626687060000|2021-07-19 09:31:00|118.7|117.2|118.69|117.19|118.7|117.2|118.69|117.19|6
1626687070000|2021-07-19 09:31:10|118.7|117.2|118.64|117.14|118.7|117.2|118.63|117.13|8
1626687080000|2021-07-19 09:31:20|118.63|117.13|118.62|117.12|118.64|117.14|118.62|117.12|6
1626687090000|2021-07-19 09:31:30|118.63|117.13|118.63|117.13|118.64|117.14|118.63|117.13|5
1626687100000|2021-07-19 09:31:40|118.64|117.14|118.67|117.17|118.67|117.17|118.64|117.14|4
1626687110000|2021-07-19 09:31:50|118.66|117.16|118.72|117.22|118.72|117.22|118.66|117.16|7
1626687120000|2021-07-19 09:32:00|118.73|117.23|118.8|117.3|118.8|117.3|118.72|117.22|12
1626687130000|2021-07-19 09:32:10|118.81|117.31|118.81|117.31|118.83|117.33|118.8|117.3|10
1626687140000|2021-07-19 09:32:20|118.8|117.3|118.82|117.32|118.82|117.32|118.8|117.3|5
1626687150000|2021-07-19 09:32:30|118.83|117.33|118.88|117.38|118.88|117.38|118.83|117.33|12
1626687160000|2021-07-19 09:32:40|118.9|117.4|118.88|117.38|118.9|117.4|118.88|117.38|3
1626687170000|2021-07-19 09:32:50|118.86|117.36|118.89|117.39|118.89|117.39|118.86|117.36|6
1626687180000|2021-07-19 09:33:00|118.88|117.38|118.87|117.37|118.88|117.38|118.86|117.36|6
1626687190000|2021-07-19 09:33:10|118.86|117.36|118.87|117.37|118.89|117.39|118.86|117.36|12
1626687200000|2021-07-19 09:33:20|118.88|117.38|118.85|117.35|118.88|117.38|118.85|117.35|4
1626687210000|2021-07-19 09:33:30|118.86|117.36|118.86|117.36|118.87|117.37|118.86|117.36|3
1626687220000|2021-07-19 09:33:40|118.87|117.37|118.86|117.36|118.87|117.37|118.86|117.36|2
1626687230000|2021-07-19 09:33:50|118.85|117.35|118.86|117.36|118.86|117.36|118.85|117.35|2
1626687240000|2021-07-19 09:34:00|118.85|117.35|118.83|117.33|118.85|117.35|118.83|117.33|2
1626687250000|2021-07-19 09:34:10|118.82|117.32|118.8|117.3|118.82|117.32|118.8|117.3|3
1626687260000|2021-07-19 09:34:20|118.78|117.28|118.79|117.29|118.79|117.29|118.77|117.27|5
1626687270000|2021-07-19 09:34:30|118.8|117.3|118.83|117.33|118.83|117.33|118.79|117.29|8
1626687280000|2021-07-19 09:34:40|118.82|117.32|118.84|117.34|118.86|117.36|118.81|117.31|6
1626687290000|2021-07-19 09:34:50|118.85|117.35|118.85|117.35|118.85|117.35|118.84|117.34|11
1626687300000|2021-07-19 09:35:00|118.86|117.36|118.89|117.39|118.9|117.4|118.85|117.35|9
1626687310000|2021-07-19 09:35:10|118.88|117.38|118.85|117.35|118.89|117.39|118.84|117.34|6
1626687320000|2021-07-19 09:35:20|118.84|117.34|118.81|117.31|118.85|117.35|118.81|117.31|9
1626687330000|2021-07-19 09:35:30|118.8|117.3|118.78|117.28|118.8|117.3|118.78|117.28|3
1626687340000|2021-07-19 09:35:40|118.77|117.27|118.82|117.32|118.82|117.32|118.77|117.27|5
1626687350000|2021-07-19 09:35:50|118.79|117.29|118.79|117.29|118.81|117.31|118.79|117.29|7
1626687360000|2021-07-19 09:36:00|118.78|117.28|118.71|117.21|118.78|117.28|118.71|117.21|11
1626687370000|2021-07-19 09:36:10|118.72|117.22|118.7|117.2|118.72|117.22|118.7|117.2|9
1626687400000|2021-07-19 09:36:40|118.69|117.19|118.7|117.2|118.7|117.2|118.69|117.19|2
1626687410000|2021-07-19 09:36:50|118.72|117.22|118.73|117.23|118.73|117.23|118.72|117.22|2
1626687420000|2021-07-19 09:37:00|118.72|117.22|118.72|117.22|118.72|117.22|118.71|117.21|3
1626687430000|2021-07-19 09:37:10|118.71|117.21|118.72|117.22|118.72|117.22|118.71|117.21|2
1626687440000|2021-07-19 09:37:20|118.71|117.21|118.73|117.23|118.75|117.25|118.71|117.21|6
1626687450000|2021-07-19 09:37:30|118.72|117.22|118.69|117.19|118.72|117.22|118.69|117.19|6
1626687460000|2021-07-19 09:37:40|118.68|117.18|118.69|117.19|118.7|117.2|118.67|117.17|6
1626687470000|2021-07-19 09:37:50|118.7|117.2|118.69|117.19|118.71|117.21|118.69|117.19|6
1626687480000|2021-07-19 09:38:00|118.71|117.21|118.75|117.25|118.75|117.25|118.7|117.2|11
1626687490000|2021-07-19 09:38:10|118.76|117.26|118.78|117.28|118.78|117.28|118.76|117.26|5
1626687500000|2021-07-19 09:38:20|118.77|117.27|118.76|117.26|118.77|117.27|118.76|117.26|6
1626687510000|2021-07-19 09:38:30|118.77|117.27|118.72|117.22|118.77|117.27|118.72|117.22|9
1626687520000|2021-07-19 09:38:40|118.71|117.21|118.73|117.23|118.73|117.23|118.71|117.21|7
1626687530000|2021-07-19 09:38:50|118.72|117.22|118.72|117.22|118.73|117.23|118.7|117.2|13
1626687540000|2021-07-19 09:39:00|118.73|117.23|118.76|117.26|118.76|117.26|118.73|117.23|5
1626687550000|2021-07-19 09:39:10|118.75|117.25|118.74|117.24|118.75|117.25|118.74|117.24|4
1626687560000|2021-07-19 09:39:20|118.73|117.23|118.73|117.23|118.74|117.24|118.72|117.22|5
1626687570000|2021-07-19 09:39:30|118.71|117.21|118.84|117.34|118.84|117.34|118.71|117.21|10
1626687580000|2021-07-19 09:39:40|118.85|117.35|118.84|117.34|118.85|117.35|118.83|117.33|3
1626687590000|2021-07-19 09:39:50|118.85|117.35|118.87|117.37|118.89|117.39|118.85|117.35|12
1626687600000|2021-07-19 09:40:00|118.86|117.36|118.84|117.34|118.86|117.36|118.83|117.33|11
1626687610000|2021-07-19 09:40:10|118.83|117.33|118.83|117.33|118.89|117.39|118.82|117.32|14
1626687620000|2021-07-19 09:40:20|118.82|117.32|118.86|117.36|118.86|117.36|118.8|117.3|8
1626687630000|2021-07-19 09:40:30|118.85|117.35|118.83|117.33|118.86|117.36|118.81|117.31|11
1626687640000|2021-07-19 09:40:40|118.84|117.34|118.77|117.27|118.84|117.34|118.77|117.27|9
1626687650000|2021-07-19 09:40:50|118.78|117.28|118.77|117.27|118.8|117.3|118.77|117.27|7
1626687660000|2021-07-19 09:41:00|118.78|117.28|118.76|117.26|118.78|117.28|118.74|117.24|7
1626687670000|2021-07-19 09:41:10|118.77|117.27|118.8|117.3|118.8|117.3|118.77|117.27|3
1626687680000|2021-07-19 09:41:20|118.79|117.29|118.76|117.26|118.79|117.29|118.76|117.26|6
1626687690000|2021-07-19 09:41:30|118.75|117.25|118.65|117.15|118.8|117.3|118.64|117.14|14
1626687700000|2021-07-19 09:41:40|118.64|117.14|118.66|117.16|118.7|117.2|118.63|117.13|18
1626687710000|2021-07-19 09:41:50|118.67|117.17|118.68|117.18|118.68|117.18|118.67|117.17|2
1626687720000|2021-07-19 09:42:00|118.7|117.2|118.73|117.23|118.73|117.23|118.7|117.2|5
1626687740000|2021-07-19 09:42:20|118.72|117.22|118.73|117.23|118.73|117.23|118.72|117.22|4
1626687790000|2021-07-19 09:43:10|118.72|117.22|118.72|117.22|118.73|117.23|118.72|117.22|3
1626687800000|2021-07-19 09:43:20|118.73|117.23|118.71|117.21|118.77|117.27|118.71|117.21|10
1626687810000|2021-07-19 09:43:30|118.72|117.22|118.71|117.21|118.72|117.22|118.71|117.21|4
1626687820000|2021-07-19 09:43:40|118.73|117.23|118.72|117.22|118.74|117.24|118.72|117.22|4
1626687830000|2021-07-19 09:43:50|118.73|117.23|118.77|117.27|118.78|117.28|118.73|117.23|12
1626687840000|2021-07-19 09:44:00|118.76|117.26|118.75|117.25|118.77|117.27|118.75|117.25|7
1626687850000|2021-07-19 09:44:10|118.74|117.24|118.75|117.25|118.75|117.25|118.72|117.22|12
1626687860000|2021-07-19 09:44:20|118.77|117.27|118.81|117.31|118.81|117.31|118.77|117.27|9
1626687870000|2021-07-19 09:44:30|118.8|117.3|118.83|117.33|118.83|117.33|118.79|117.29|11
1626687880000|2021-07-19 09:44:40|118.81|117.31|118.81|117.31|118.81|117.31|118.79|117.29|7
1626687900000|2021-07-19 09:45:00|118.8|117.3|118.78|117.28|118.81|117.31|118.78|117.28|5
1626687910000|2021-07-19 09:45:10|118.77|117.27|118.75|117.25|118.77|117.27|118.73|117.23|9
1626687920000|2021-07-19 09:45:20|118.76|117.26|118.73|117.23|118.76|117.26|118.73|117.23|8
1626687930000|2021-07-19 09:45:30|118.74|117.24|118.74|117.24|118.74|117.24|118.72|117.22|6
1626687940000|2021-07-19 09:45:40|118.73|117.23|118.72|117.22|118.73|117.23|118.72|117.22|2
1626687950000|2021-07-19 09:45:50|118.73|117.23|118.7|117.2|118.74|117.24|118.7|117.2|10
1626687960000|2021-07-19 09:46:00|118.69|117.19|118.61|117.11|118.69|117.19|118.59|117.09|18
1626687970000|2021-07-19 09:46:10|118.62|117.12|118.63|117.13|118.64|117.14|118.61|117.11|11
1626687980000|2021-07-19 09:46:20|118.62|117.12|118.6|117.1|118.67|117.17|118.59|117.09|17
1626687990000|2021-07-19 09:46:30|118.61|117.11|118.46|116.96|118.63|117.13|118.46|116.96|22
1626688000000|2021-07-19 09:46:40|118.45|116.95|118.41|116.91|118.45|116.95|118.39|116.89|17
1626688010000|2021-07-19 09:46:50|118.4|116.9|118.42|116.92|118.42|116.92|118.4|116.9|12
1626688020000|2021-07-19 09:47:00|118.41|116.91|118.42|116.92|118.42|116.92|118.41|116.91|2
1626688030000|2021-07-19 09:47:10|118.41|116.91|118.42|116.92|118.42|116.92|118.41|116.91|2
1626688040000|2021-07-19 09:47:20|118.41|116.91|118.43|116.93|118.43|116.93|118.41|116.91|5
1626688050000|2021-07-19 09:47:30|118.42|116.92|118.43|116.93|118.43|116.93|118.42|116.92|6
1626688060000|2021-07-19 09:47:40|118.42|116.92|118.55|117.05|118.57|117.07|118.42|116.92|16
1626688070000|2021-07-19 09:47:50|118.56|117.06|118.59|117.09|118.59|117.09|118.54|117.04|13
1626688080000|2021-07-19 09:48:00|118.58|117.08|118.47|116.97|118.59|117.09|118.44|116.94|19
1626688090000|2021-07-19 09:48:10|118.45|116.95|118.46|116.96|118.47|116.97|118.44|116.94|9
1626688100000|2021-07-19 09:48:20|118.47|116.97|118.5|117|118.5|117|118.45|116.95|15
1626688110000|2021-07-19 09:48:30|118.49|116.99|118.52|117.02|118.55|117.05|118.49|116.99|16
1626688120000|2021-07-19 09:48:40|118.53|117.03|118.61|117.11|118.61|117.11|118.53|117.03|19
1626688130000|2021-07-19 09:48:50|118.62|117.12|118.63|117.13|118.63|117.13|118.61|117.11|6
1626688140000|2021-07-19 09:49:00|118.64|117.14|118.68|117.18|118.68|117.18|118.64|117.14|8
1626688150000|2021-07-19 09:49:10|118.69|117.19|118.7|117.2|118.74|117.24|118.69|117.19|17
1626688160000|2021-07-19 09:49:20|118.69|117.19|118.73|117.23|118.75|117.25|118.69|117.19|12
1626688170000|2021-07-19 09:49:30|118.74|117.24|118.74|117.24|118.74|117.24|118.67|117.17|13
1626688180000|2021-07-19 09:49:40|118.75|117.25|118.7|117.2|118.75|117.25|118.7|117.2|15
1626688190000|2021-07-19 09:49:50|118.71|117.21|118.65|117.15|118.73|117.23|118.65|117.15|17
1626688200000|2021-07-19 09:50:00|118.64|117.14|118.7|117.2|118.7|117.2|118.63|117.13|16
1626688210000|2021-07-19 09:50:10|118.71|117.21|118.65|117.15|118.74|117.24|118.65|117.15|14
1626688220000|2021-07-19 09:50:20|118.67|117.17|118.6|117.1|118.67|117.17|118.6|117.1|10
1626688230000|2021-07-19 09:50:30|118.62|117.12|118.49|116.99|118.62|117.12|118.49|116.99|13
1626688240000|2021-07-19 09:50:40|118.48|116.98|118.46|116.96|118.55|117.05|118.46|116.96|18
1626688250000|2021-07-19 09:50:50|118.47|116.97|118.44|116.94|118.48|116.98|118.44|116.94|14
1626688260000|2021-07-19 09:51:00|118.43|116.93|118.44|116.94|118.48|116.98|118.43|116.93|19
1626688270000|2021-07-19 09:51:10|118.45|116.95|118.46|116.96|118.47|116.97|118.44|116.94|11
1626688280000|2021-07-19 09:51:20|118.45|116.95|118.46|116.96|118.48|116.98|118.44|116.94|11
1626688290000|2021-07-19 09:51:30|118.45|116.95|118.47|116.97|118.47|116.97|118.45|116.95|9
1626688300000|2021-07-19 09:51:40|118.48|116.98|118.45|116.95|118.48|116.98|118.45|116.95|8
1626688310000|2021-07-19 09:51:50|118.44|116.94|118.45|116.95|118.47|116.97|118.43|116.93|11
1626688320000|2021-07-19 09:52:00|118.44|116.94|118.47|116.97|118.47|116.97|118.44|116.94|4
1626688330000|2021-07-19 09:52:10|118.46|116.96|118.45|116.95|118.46|116.96|118.44|116.94|8
1626688340000|2021-07-19 09:52:20|118.44|116.94|118.42|116.92|118.46|116.96|118.42|116.92|8
1626688350000|2021-07-19 09:52:30|118.41|116.91|118.41|116.91|118.41|116.91|118.4|116.9|7
1626688360000|2021-07-19 09:52:40|118.4|116.9|118.43|116.93|118.43|116.93|118.4|116.9|4
1626688370000|2021-07-19 09:52:50|118.44|116.94|118.44|116.94|118.45|116.95|118.42|116.92|7
1626688380000|2021-07-19 09:53:00|118.45|116.95|118.49|116.99|118.49|116.99|118.45|116.95|13
1626688390000|2021-07-19 09:53:10|118.48|116.98|118.48|116.98|118.49|116.99|118.48|116.98|3
1626688400000|2021-07-19 09:53:20|118.47|116.97|118.45|116.95|118.48|116.98|118.43|116.93|11
1626688410000|2021-07-19 09:53:30|118.44|116.94|118.48|116.98|118.48|116.98|118.44|116.94|9
1626688420000|2021-07-19 09:53:40|118.47|116.97|118.51|117.01|118.51|117.01|118.47|116.97|15
1626688430000|2021-07-19 09:53:50|118.5|117|118.55|117.05|118.55|117.05|118.5|117|10
1626688440000|2021-07-19 09:54:00|118.56|117.06|118.55|117.05|118.56|117.06|118.54|117.04|4
1626688450000|2021-07-19 09:54:10|118.51|117.01|118.49|116.99|118.51|117.01|118.48|116.98|9
1626688460000|2021-07-19 09:54:20|118.5|117|118.53|117.03|118.54|117.04|118.5|117|8
1626688470000|2021-07-19 09:54:30|118.55|117.05|118.6|117.1|118.6|117.1|118.55|117.05|7
1626688480000|2021-07-19 09:54:40|118.62|117.12|118.62|117.12|118.62|117.12|118.6|117.1|5
1626688490000|2021-07-19 09:54:50|118.61|117.11|118.61|117.11|118.62|117.12|118.6|117.1|9
1626688500000|2021-07-19 09:55:00|118.6|117.1|118.55|117.05|118.63|117.13|118.55|117.05|16
1626688510000|2021-07-19 09:55:10|118.56|117.06|118.5|117|118.56|117.06|118.5|117|12
1626688520000|2021-07-19 09:55:20|118.49|116.99|118.53|117.03|118.54|117.04|118.49|116.99|10
1626688530000|2021-07-19 09:55:30|118.52|117.02|118.52|117.02|118.54|117.04|118.51|117.01|13
1626688540000|2021-07-19 09:55:40|118.54|117.04|118.54|117.04|118.56|117.06|118.54|117.04|5
1626688550000|2021-07-19 09:55:50|118.55|117.05|118.54|117.04|118.56|117.06|118.53|117.03|10
1626688560000|2021-07-19 09:56:00|118.53|117.03|118.56|117.06|118.56|117.06|118.52|117.02|6
1626688570000|2021-07-19 09:56:10|118.55|117.05|118.58|117.08|118.59|117.09|118.55|117.05|12
1626688580000|2021-07-19 09:56:20|118.57|117.07|118.58|117.08|118.59|117.09|118.56|117.06|6
1626688590000|2021-07-19 09:56:30|118.59|117.09|118.57|117.07|118.61|117.11|118.56|117.06|11
1626688600000|2021-07-19 09:56:40|118.56|117.06|118.64|117.14|118.64|117.14|118.52|117.02|15
1626688610000|2021-07-19 09:56:50|118.63|117.13|118.59|117.09|118.65|117.15|118.59|117.09|14
1626688620000|2021-07-19 09:57:00|118.6|117.1|118.59|117.09|118.6|117.1|118.59|117.09|2
1626688630000|2021-07-19 09:57:10|118.58|117.08|118.58|117.08|118.59|117.09|118.58|117.08|3
1626688640000|2021-07-19 09:57:20|118.59|117.09|118.58|117.08|118.59|117.09|118.58|117.08|4
1626688650000|2021-07-19 09:57:30|118.57|117.07|118.59|117.09|118.59|117.09|118.57|117.07|5
1626688660000|2021-07-19 09:57:40|118.6|117.1|118.58|117.08|118.6|117.1|118.58|117.08|5
1626688670000|2021-07-19 09:57:50|118.59|117.09|118.54|117.04|118.59|117.09|118.53|117.03|7
1626688680000|2021-07-19 09:58:00|118.53|117.03|118.53|117.03|118.53|117.03|118.52|117.02|5
1626688690000|2021-07-19 09:58:10|118.52|117.02|118.52|117.02|118.52|117.02|118.52|117.02|1
1626688700000|2021-07-19 09:58:20|118.51|117.01|118.49|116.99|118.52|117.02|118.49|116.99|7
1626688710000|2021-07-19 09:58:30|118.5|117|118.48|116.98|118.5|117|118.45|116.95|14
1626688720000|2021-07-19 09:58:40|118.47|116.97|118.48|116.98|118.49|116.99|118.42|116.92|16
1626688730000|2021-07-19 09:58:50|118.45|116.95|118.46|116.96|118.47|116.97|118.45|116.95|4
1626688740000|2021-07-19 09:59:00|118.45|116.95|118.47|116.97|118.47|116.97|118.45|116.95|7
1626688750000|2021-07-19 09:59:10|118.48|116.98|118.5|117|118.5|117|118.48|116.98|3
1626688760000|2021-07-19 09:59:20|118.49|116.99|118.52|117.02|118.55|117.05|118.49|116.99|7
1626688770000|2021-07-19 09:59:30|118.53|117.03|118.53|117.03|118.53|117.03|118.52|117.02|3
1626688780000|2021-07-19 09:59:40|118.52|117.02|118.51|117.01|118.52|117.02|118.48|116.98|12
1626688790000|2021-07-19 09:59:50|118.5|117|118.51|117.01|118.51|117.01|118.5|117|2
1626688800000|2021-07-19 10:00:00|118.52|117.02|118.48|116.98|118.52|117.02|118.46|116.96|11
1626688810000|2021-07-19 10:00:10|118.49|116.99|118.49|116.99|118.49|116.99|118.47|116.97|7
1626688820000|2021-07-19 10:00:20|118.5|117|118.53|117.03|118.54|117.04|118.49|116.99|12
1626688830000|2021-07-19 10:00:30|118.52|117.02|118.55|117.05|118.57|117.07|118.52|117.02|9
1626688840000|2021-07-19 10:00:40|118.54|117.04|118.52|117.02|118.54|117.04|118.5|117|9
1626688850000|2021-07-19 10:00:50|118.51|117.01|118.55|117.05|118.55|117.05|118.51|117.01|11
1626688860000|2021-07-19 10:01:00|118.54|117.04|118.46|116.96|118.54|117.04|118.46|116.96|14
1626688870000|2021-07-19 10:01:10|118.47|116.97|118.47|116.97|118.47|116.97|118.43|116.93|8
1626688880000|2021-07-19 10:01:20|118.46|116.96|118.47|116.97|118.47|116.97|118.46|116.96|4
1626688890000|2021-07-19 10:01:30|118.46|116.96|118.5|117|118.56|117.06|118.46|116.96|12
1626688900000|2021-07-19 10:01:40|118.48|116.98|118.47|116.97|118.48|116.98|118.46|116.96|8
1626688910000|2021-07-19 10:01:50|118.46|116.96|118.47|116.97|118.48|116.98|118.46|116.96|4
1626688920000|2021-07-19 10:02:00|118.5|117|118.49|116.99|118.5|117|118.48|116.98|4
1626688930000|2021-07-19 10:02:10|118.48|116.98|118.49|116.99|118.49|116.99|118.48|116.98|2
1626688940000|2021-07-19 10:02:20|118.48|116.98|118.53|117.03|118.54|117.04|118.48|116.98|5
1626688950000|2021-07-19 10:02:30|118.54|117.04|118.53|117.03|118.54|117.04|118.52|117.02|8
1626688960000|2021-07-19 10:02:40|118.52|117.02|118.49|116.99|118.53|117.03|118.49|116.99|10
1626688970000|2021-07-19 10:02:50|118.5|117|118.48|116.98|118.5|117|118.48|116.98|9
1626688980000|2021-07-19 10:03:00|118.47|116.97|118.45|116.95|118.48|116.98|118.45|116.95|9
1626688990000|2021-07-19 10:03:10|118.44|116.94|118.48|116.98|118.48|116.98|118.43|116.93|12
1626689000000|2021-07-19 10:03:20|118.47|116.97|118.5|117|118.5|117|118.47|116.97|3
1626689010000|2021-07-19 10:03:30|118.51|117.01|118.53|117.03|118.53|117.03|118.51|117.01|4
1626689020000|2021-07-19 10:03:40|118.55|117.05|118.57|117.07|118.58|117.08|118.54|117.04|9
1626689030000|2021-07-19 10:03:50|118.58|117.08|118.62|117.12|118.62|117.12|118.58|117.08|5
1626689040000|2021-07-19 10:04:00|118.61|117.11|118.59|117.09|118.62|117.12|118.58|117.08|11
1626689050000|2021-07-19 10:04:10|118.6|117.1|118.63|117.13|118.63|117.13|118.59|117.09|8
1626689060000|2021-07-19 10:04:20|118.62|117.12|118.63|117.13|118.63|117.13|118.62|117.12|4
1626689070000|2021-07-19 10:04:30|118.64|117.14|118.65|117.15|118.66|117.16|118.64|117.14|3
1626689090000|2021-07-19 10:04:50|118.64|117.14|118.66|117.16|118.66|117.16|118.64|117.14|7
1626689100000|2021-07-19 10:05:00|118.67|117.17|118.62|117.12|118.67|117.17|118.62|117.12|8
1626689110000|2021-07-19 10:05:10|118.63|117.13|118.62|117.12|118.63|117.13|118.62|117.12|2
1626689120000|2021-07-19 10:05:20|118.64|117.14|118.64|117.14|118.64|117.14|118.63|117.13|5
1626689130000|2021-07-19 10:05:30|118.63|117.13|118.59|117.09|118.64|117.14|118.59|117.09|6
1626689140000|2021-07-19 10:05:40|118.61|117.11|118.61|117.11|118.62|117.12|118.61|117.11|5
1626689150000|2021-07-19 10:05:50|118.62|117.12|118.62|117.12|118.64|117.14|118.62|117.12|6
1626689160000|2021-07-19 10:06:00|118.61|117.11|118.62|117.12|118.64|117.14|118.61|117.11|11
1626689170000|2021-07-19 10:06:10|118.63|117.13|118.6|117.1|118.64|117.14|118.59|117.09|8
1626689180000|2021-07-19 10:06:20|118.56|117.06|118.61|117.11|118.63|117.13|118.56|117.06|10
1626689190000|2021-07-19 10:06:30|118.59|117.09|118.58|117.08|118.6|117.1|118.57|117.07|8
1626689200000|2021-07-19 10:06:40|118.59|117.09|118.56|117.06|118.59|117.09|118.56|117.06|6
1626689210000|2021-07-19 10:06:50|118.55|117.05|118.53|117.03|118.55|117.05|118.53|117.03|3
1626689220000|2021-07-19 10:07:00|118.54|117.04|118.54|117.04|118.54|117.04|118.54|117.04|1
1626689230000|2021-07-19 10:07:10|118.56|117.06|118.57|117.07|118.57|117.07|118.56|117.06|2
1626689240000|2021-07-19 10:07:20|118.56|117.06|118.53|117.03|118.56|117.06|118.53|117.03|3
1626689250000|2021-07-19 10:07:30|118.54|117.04|118.58|117.08|118.59|117.09|118.54|117.04|10
1626689260000|2021-07-19 10:07:40|118.59|117.09|118.56|117.06|118.59|117.09|118.56|117.06|6
1626689270000|2021-07-19 10:07:50|118.55|117.05|118.56|117.06|118.57|117.07|118.55|117.05|6
1626689280000|2021-07-19 10:08:00|118.57|117.07|118.6|117.1|118.61|117.11|118.56|117.06|8
1626689290000|2021-07-19 10:08:10|118.61|117.11|118.6|117.1|118.61|117.11|118.6|117.1|2
1626689300000|2021-07-19 10:08:20|118.61|117.11|118.61|117.11|118.61|117.11|118.6|117.1|3
1626689310000|2021-07-19 10:08:30|118.6|117.1|118.67|117.17|118.67|117.17|118.6|117.1|6
1626689320000|2021-07-19 10:08:40|118.68|117.18|118.68|117.18|118.68|117.18|118.68|117.18|1
1626689330000|2021-07-19 10:08:50|118.67|117.17|118.69|117.19|118.69|117.19|118.67|117.17|5
1626689340000|2021-07-19 10:09:00|118.68|117.18|118.63|117.13|118.68|117.18|118.63|117.13|8
1626689350000|2021-07-19 10:09:10|118.62|117.12|118.63|117.13|118.64|117.14|118.62|117.12|4
1626689360000|2021-07-19 10:09:20|118.62|117.12|118.63|117.13|118.64|117.14|118.62|117.12|4
1626689370000|2021-07-19 10:09:30|118.61|117.11|118.63|117.13|118.63|117.13|118.61|117.11|3
1626689380000|2021-07-19 10:09:40|118.62|117.12|118.57|117.07|118.63|117.13|118.57|117.07|7
1626689390000|2021-07-19 10:09:50|118.56|117.06|118.61|117.11|118.61|117.11|118.54|117.04|9
1626689400000|2021-07-19 10:10:00|118.62|117.12|118.58|117.08|118.62|117.12|118.58|117.08|2
1626689410000|2021-07-19 10:10:10|118.57|117.07|118.58|117.08|118.6|117.1|118.57|117.07|8
1626689420000|2021-07-19 10:10:20|118.57|117.07|118.61|117.11|118.62|117.12|118.57|117.07|8
1626689430000|2021-07-19 10:10:30|118.62|117.12|118.57|117.07|118.62|117.12|118.57|117.07|7
1626689440000|2021-07-19 10:10:40|118.58|117.08|118.56|117.06|118.58|117.08|118.56|117.06|7
1626689450000|2021-07-19 10:10:50|118.55|117.05|118.54|117.04|118.56|117.06|118.54|117.04|6
1626689460000|2021-07-19 10:11:00|118.53|117.03|118.53|117.03|118.54|117.04|118.53|117.03|3
1626689470000|2021-07-19 10:11:10|118.52|117.02|118.51|117.01|118.53|117.03|118.48|116.98|11
1626689480000|2021-07-19 10:11:20|118.5|117|118.51|117.01|118.51|117.01|118.49|116.99|7
1626689490000|2021-07-19 10:11:30|118.5|117|118.5|117|118.51|117.01|118.5|117|3
1626689500000|2021-07-19 10:11:40|118.49|116.99|118.5|117|118.5|117|118.49|116.99|2
1626689510000|2021-07-19 10:11:50|118.49|116.99|118.46|116.96|118.5|117|118.46|116.96|9
1626689520000|2021-07-19 10:12:00|118.47|116.97|118.44|116.94|118.47|116.97|118.44|116.94|12
1626689530000|2021-07-19 10:12:10|118.45|116.95|118.44|116.94|118.46|116.96|118.44|116.94|8
1626689540000|2021-07-19 10:12:20|118.43|116.93|118.41|116.91|118.43|116.93|118.41|116.91|7
1626689550000|2021-07-19 10:12:30|118.42|116.92|118.42|116.92|118.46|116.96|118.41|116.91|6
1626689560000|2021-07-19 10:12:40|118.41|116.91|118.41|116.91|118.41|116.91|118.41|116.91|1
1626689570000|2021-07-19 10:12:50|118.42|116.92|118.41|116.91|118.42|116.92|118.33|116.83|16
1626689580000|2021-07-19 10:13:00|118.42|116.92|118.38|116.88|118.42|116.92|118.38|116.88|7
1626689590000|2021-07-19 10:13:10|118.37|116.87|118.36|116.86|118.38|116.88|118.36|116.86|4
1626689600000|2021-07-19 10:13:20|118.35|116.85|118.36|116.86|118.39|116.89|118.34|116.84|11
1626689610000|2021-07-19 10:13:30|118.37|116.87|118.36|116.86|118.38|116.88|118.36|116.86|6
1626689620000|2021-07-19 10:13:40|118.35|116.85|118.35|116.85|118.35|116.85|118.35|116.85|1
1626689630000|2021-07-19 10:13:50|118.34|116.84|118.34|116.84|118.34|116.84|118.33|116.83|3
1626689640000|2021-07-19 10:14:00|118.35|116.85|118.37|116.87|118.37|116.87|118.35|116.85|2
1626689650000|2021-07-19 10:14:10|118.36|116.86|118.39|116.89|118.4|116.9|118.36|116.86|8
1626689660000|2021-07-19 10:14:20|118.4|116.9|118.38|116.88|118.4|116.9|118.37|116.87|7
1626689670000|2021-07-19 10:14:30|118.37|116.87|118.37|116.87|118.38|116.88|118.37|116.87|5
1626689680000|2021-07-19 10:14:40|118.38|116.88|118.37|116.87|118.38|116.88|118.35|116.85|6
1626689690000|2021-07-19 10:14:50|118.38|116.88|118.4|116.9|118.4|116.9|118.37|116.87|7
1626689700000|2021-07-19 10:15:00|118.41|116.91|118.37|116.87|118.44|116.94|118.36|116.86|17
1626689710000|2021-07-19 10:15:10|118.36|116.86|118.36|116.86|118.38|116.88|118.36|116.86|11
1626689720000|2021-07-19 10:15:20|118.35|116.85|118.27|116.77|118.35|116.85|118.22|116.72|29
1626689730000|2021-07-19 10:15:30|118.28|116.78|118.3|116.8|118.31|116.81|118.25|116.75|24
1626689740000|2021-07-19 10:15:40|118.31|116.81|118.26|116.76|118.32|116.82|118.25|116.75|11
1626689750000|2021-07-19 10:15:50|118.25|116.75|118.23|116.73|118.28|116.78|118.22|116.72|12
1626689760000|2021-07-19 10:16:00|118.22|116.72|118.17|116.67|118.23|116.73|118.17|116.67|17
1626689770000|2021-07-19 10:16:10|118.16|116.66|118.15|116.65|118.17|116.67|118.14|116.64|11
1626689780000|2021-07-19 10:16:20|118.12|116.62|118.14|116.64|118.16|116.66|118.11|116.61|17
1626689790000|2021-07-19 10:16:30|118.13|116.63|118.14|116.64|118.21|116.71|118.13|116.63|17
1626689800000|2021-07-19 10:16:40|118.15|116.65|118.19|116.69|118.2|116.7|118.14|116.64|16
1626689810000|2021-07-19 10:16:50|118.18|116.68|118.16|116.66|118.18|116.68|118.16|116.66|3
1626689820000|2021-07-19 10:17:00|118.17|116.67|118.16|116.66|118.18|116.68|118.15|116.65|7
1626689830000|2021-07-19 10:17:10|118.17|116.67|118.17|116.67|118.18|116.68|118.15|116.65|12
1626689840000|2021-07-19 10:17:20|118.18|116.68|118.15|116.65|118.18|116.68|118.14|116.64|7
1626689850000|2021-07-19 10:17:30|118.16|116.66|118.15|116.65|118.17|116.67|118.15|116.65|6
1626689860000|2021-07-19 10:17:40|118.17|116.67|118.15|116.65|118.17|116.67|118.15|116.65|5
1626689870000|2021-07-19 10:17:50|118.14|116.64|118.15|116.65|118.16|116.66|118.14|116.64|4
1626689880000|2021-07-19 10:18:00|118.16|116.66|118.19|116.69|118.2|116.7|118.15|116.65|11
1626689890000|2021-07-19 10:18:10|118.2|116.7|118.22|116.72|118.25|116.75|118.2|116.7|10
1626689900000|2021-07-19 10:18:20|118.23|116.73|118.21|116.71|118.23|116.73|118.21|116.71|7
1626689910000|2021-07-19 10:18:30|118.2|116.7|118.21|116.71|118.22|116.72|118.2|116.7|6
1626689920000|2021-07-19 10:18:40|118.2|116.7|118.24|116.74|118.24|116.74|118.2|116.7|5
1626689930000|2021-07-19 10:18:50|118.23|116.73|118.24|116.74|118.25|116.75|118.23|116.73|4
1626689940000|2021-07-19 10:19:00|118.22|116.72|118.23|116.73|118.23|116.73|118.22|116.72|2
1626689950000|2021-07-19 10:19:10|118.22|116.72|118.22|116.72|118.22|116.72|118.22|116.72|1
1626689960000|2021-07-19 10:19:20|118.21|116.71|118.22|116.72|118.23|116.73|118.21|116.71|4
1626689970000|2021-07-19 10:19:30|118.21|116.71|118.21|116.71|118.22|116.72|118.21|116.71|3
1626689980000|2021-07-19 10:19:40|118.2|116.7|118.21|116.71|118.21|116.71|118.2|116.7|4
1626689990000|2021-07-19 10:19:50|118.23|116.73|118.25|116.75|118.25|116.75|118.23|116.73|3
1626690000000|2021-07-19 10:20:00|118.22|116.72|118.2|116.7|118.22|116.72|118.19|116.69|8
1626690010000|2021-07-19 10:20:10|118.19|116.69|118.19|116.69|118.2|116.7|118.18|116.68|9
1626690020000|2021-07-19 10:20:20|118.18|116.68|118.17|116.67|118.18|116.68|118.17|116.67|2
1626690030000|2021-07-19 10:20:30|118.14|116.64|118.16|116.66|118.17|116.67|118.14|116.64|4
1626690040000|2021-07-19 10:20:40|118.15|116.65|118.16|116.66|118.17|116.67|118.15|116.65|6
1626690050000|2021-07-19 10:20:50|118.15|116.65|118.14|116.64|118.17|116.67|118.14|116.64|6
1626690060000|2021-07-19 10:21:00|118.15|116.65|118.07|116.57|118.15|116.65|118.03|116.53|18
1626690070000|2021-07-19 10:21:10|118.06|116.56|118.06|116.56|118.08|116.58|118.04|116.54|11
1626690080000|2021-07-19 10:21:20|118.07|116.57|118.06|116.56|118.1|116.6|118.06|116.56|14
1626690090000|2021-07-19 10:21:30|118.07|116.57|118.11|116.61|118.12|116.62|118.07|116.57|9
1626690100000|2021-07-19 10:21:40|118.1|116.6|118.12|116.62|118.12|116.62|118.1|116.6|5
1626690110000|2021-07-19 10:21:50|118.11|116.61|118.11|116.61|118.11|116.61|118.11|116.61|1
1626690120000|2021-07-19 10:22:00|118.12|116.62|118.13|116.63|118.14|116.64|118.11|116.61|5
1626690130000|2021-07-19 10:22:10|118.12|116.62|118.1|116.6|118.13|116.63|118.08|116.58|14
1626690140000|2021-07-19 10:22:20|118.09|116.59|118.09|116.59|118.1|116.6|118.05|116.55|16
1626690150000|2021-07-19 10:22:30|118.08|116.58|118.11|116.61|118.12|116.62|118.08|116.58|15
1626690160000|2021-07-19 10:22:40|118.07|116.57|118.07|116.57|118.09|116.59|118.06|116.56|7
1626690170000|2021-07-19 10:22:50|118.06|116.56|118.07|116.57|118.07|116.57|118.06|116.56|6
1626690180000|2021-07-19 10:23:00|118.09|116.59|118.08|116.58|118.09|116.59|118.06|116.56|13
1626690190000|2021-07-19 10:23:10|118.09|116.59|118.09|116.59|118.13|116.63|118.09|116.59|11
1626690200000|2021-07-19 10:23:20|118.08|116.58|118.11|116.61|118.12|116.62|118.08|116.58|12
1626690210000|2021-07-19 10:23:30|118.1|116.6|118.09|116.59|118.11|116.61|118.08|116.58|6
1626690220000|2021-07-19 10:23:40|118.08|116.58|118.11|116.61|118.11|116.61|118.08|116.58|7
1626690230000|2021-07-19 10:23:50|118.1|116.6|118.14|116.64|118.14|116.64|118.1|116.6|11
1626690240000|2021-07-19 10:24:00|118.13|116.63|118.2|116.7|118.2|116.7|118.13|116.63|14
1626690250000|2021-07-19 10:24:10|118.21|116.71|118.25|116.75|118.25|116.75|118.21|116.71|10
1626690260000|2021-07-19 10:24:20|118.23|116.73|118.21|116.71|118.25|116.75|118.21|116.71|13
1626690270000|2021-07-19 10:24:30|118.2|116.7|118.25|116.75|118.25|116.75|118.17|116.67|9
1626690280000|2021-07-19 10:24:40|118.24|116.74|118.24|116.74|118.25|116.75|118.23|116.73|9
1626690290000|2021-07-19 10:24:50|118.23|116.73|118.26|116.76|118.26|116.76|118.23|116.73|6
1626690300000|2021-07-19 10:25:00|118.27|116.77|118.17|116.67|118.27|116.77|118.17|116.67|7
1626690310000|2021-07-19 10:25:10|118.16|116.66|118.23|116.73|118.24|116.74|118.16|116.66|16
1626690320000|2021-07-19 10:25:20|118.24|116.74|118.24|116.74|118.24|116.74|118.23|116.73|5
1626690330000|2021-07-19 10:25:30|118.23|116.73|118.22|116.72|118.23|116.73|118.2|116.7|10
1626690340000|2021-07-19 10:25:40|118.23|116.73|118.19|116.69|118.23|116.73|118.19|116.69|10
1626690350000|2021-07-19 10:25:50|118.18|116.68|118.18|116.68|118.19|116.69|118.18|116.68|3
1626690360000|2021-07-19 10:26:00|118.19|116.69|118.19|116.69|118.2|116.7|118.18|116.68|6
1626690370000|2021-07-19 10:26:10|118.21|116.71|118.17|116.67|118.21|116.71|118.16|116.66|3
1626690380000|2021-07-19 10:26:20|118.18|116.68|118.19|116.69|118.19|116.69|118.16|116.66|5
1626690390000|2021-07-19 10:26:30|118.2|116.7|118.23|116.73|118.23|116.73|118.19|116.69|7
1626690400000|2021-07-19 10:26:40|118.22|116.72|118.2|116.7|118.22|116.72|118.18|116.68|7
1626690410000|2021-07-19 10:26:50|118.19|116.69|118.23|116.73|118.23|116.73|118.19|116.69|4
1626690420000|2021-07-19 10:27:00|118.21|116.71|118.24|116.74|118.24|116.74|118.2|116.7|9
1626690430000|2021-07-19 10:27:10|118.23|116.73|118.25|116.75|118.27|116.77|118.22|116.72|11
1626690440000|2021-07-19 10:27:20|118.24|116.74|118.21|116.71|118.25|116.75|118.21|116.71|6
1626690450000|2021-07-19 10:27:30|118.22|116.72|118.24|116.74|118.24|116.74|118.21|116.71|6
1626690460000|2021-07-19 10:27:40|118.23|116.73|118.23|116.73|118.24|116.74|118.23|116.73|5
1626690470000|2021-07-19 10:27:50|118.22|116.72|118.23|116.73|118.23|116.73|118.21|116.71|10
1626690480000|2021-07-19 10:28:00|118.22|116.72|118.24|116.74|118.24|116.74|118.22|116.72|5
1626690490000|2021-07-19 10:28:10|118.21|116.71|118.23|116.73|118.25|116.75|118.21|116.71|8
1626690510000|2021-07-19 10:28:30|118.21|116.71|118.22|116.72|118.22|116.72|118.21|116.71|2
1626690520000|2021-07-19 10:28:40|118.23|116.73|118.2|116.7|118.23|116.73|118.19|116.69|10
1626690530000|2021-07-19 10:28:50|118.19|116.69|118.23|116.73|118.23|116.73|118.19|116.69|10
1626690540000|2021-07-19 10:29:00|118.24|116.74|118.17|116.67|118.24|116.74|118.16|116.66|12
1626690550000|2021-07-19 10:29:10|118.16|116.66|118.19|116.69|118.2|116.7|118.16|116.66|6
1626690560000|2021-07-19 10:29:20|118.18|116.68|118.16|116.66|118.18|116.68|118.16|116.66|3
1626690570000|2021-07-19 10:29:30|118.18|116.68|118.18|116.68|118.18|116.68|118.17|116.67|3
1626690580000|2021-07-19 10:29:40|118.17|116.67|118.16|116.66|118.18|116.68|118.16|116.66|4
1626690590000|2021-07-19 10:29:50|118.17|116.67|118.16|116.66|118.17|116.67|118.16|116.66|4
1626690600000|2021-07-19 10:30:00|118.17|116.67|118.13|116.63|118.17|116.67|118.12|116.62|13
1626690610000|2021-07-19 10:30:10|118.14|116.64|118.17|116.67|118.17|116.67|118.14|116.64|12
1626690620000|2021-07-19 10:30:20|118.15|116.65|118.15|116.65|118.16|116.66|118.15|116.65|5
1626690630000|2021-07-19 10:30:30|118.16|116.66|118.16|116.66|118.16|116.66|118.14|116.64|7
1626690640000|2021-07-19 10:30:40|118.17|116.67|118.14|116.64|118.17|116.67|118.14|116.64|7
1626690650000|2021-07-19 10:30:50|118.12|116.62|118.14|116.64|118.15|116.65|118.12|116.62|6
1626690660000|2021-07-19 10:31:00|118.13|116.63|118.19|116.69|118.19|116.69|118.13|116.63|5
1626690670000|2021-07-19 10:31:10|118.18|116.68|118.18|116.68|118.18|116.68|118.17|116.67|3
1626690680000|2021-07-19 10:31:20|118.17|116.67|118.18|116.68|118.19|116.69|118.17|116.67|4
1626690690000|2021-07-19 10:31:30|118.17|116.67|118.18|116.68|118.19|116.69|118.17|116.67|8
1626690700000|2021-07-19 10:31:40|118.19|116.69|118.21|116.71|118.21|116.71|118.18|116.68|5
1626690710000|2021-07-19 10:31:50|118.22|116.72|118.27|116.77|118.27|116.77|118.21|116.71|13
1626690720000|2021-07-19 10:32:00|118.28|116.78|118.23|116.73|118.28|116.78|118.23|116.73|11
1626690730000|2021-07-19 10:32:10|118.24|116.74|118.23|116.73|118.26|116.76|118.23|116.73|13
1626690740000|2021-07-19 10:32:20|118.24|116.74|118.28|116.78|118.28|116.78|118.23|116.73|13
1626690750000|2021-07-19 10:32:30|118.27|116.77|118.29|116.79|118.29|116.79|118.27|116.77|6
1626690760000|2021-07-19 10:32:40|118.28|116.78|118.25|116.75|118.29|116.79|118.24|116.74|6
1626690770000|2021-07-19 10:32:50|118.26|116.76|118.23|116.73|118.26|116.76|118.23|116.73|6
1626690780000|2021-07-19 10:33:00|118.22|116.72|118.2|116.7|118.23|116.73|118.18|116.68|8
1626690790000|2021-07-19 10:33:10|118.21|116.71|118.21|116.71|118.21|116.71|118.2|116.7|3
1626690800000|2021-07-19 10:33:20|118.2|116.7|118.22|116.72|118.23|116.73|118.19|116.69|8
1626690810000|2021-07-19 10:33:30|118.23|116.73|118.22|116.72|118.24|116.74|118.22|116.72|4
1626690820000|2021-07-19 10:33:40|118.24|116.74|118.24|116.74|118.24|116.74|118.22|116.72|5
1626690830000|2021-07-19 10:33:50|118.23|116.73|118.23|116.73|118.24|116.74|118.23|116.73|5
1626690840000|2021-07-19 10:34:00|118.24|116.74|118.23|116.73|118.24|116.74|118.23|116.73|6
1626690860000|2021-07-19 10:34:20|118.24|116.74|118.24|116.74|118.24|116.74|118.23|116.73|7
1626690870000|2021-07-19 10:34:30|118.23|116.73|118.24|116.74|118.28|116.78|118.23|116.73|9
1626690880000|2021-07-19 10:34:40|118.26|116.76|118.28|116.78|118.31|116.81|118.26|116.76|10
1626690890000|2021-07-19 10:34:50|118.29|116.79|118.3|116.8|118.3|116.8|118.28|116.78|8
1626690900000|2021-07-19 10:35:00|118.31|116.81|118.26|116.76|118.32|116.82|118.26|116.76|5
1626690910000|2021-07-19 10:35:10|118.25|116.75|118.23|116.73|118.25|116.75|118.22|116.72|4
1626690920000|2021-07-19 10:35:20|118.24|116.74|118.23|116.73|118.24|116.74|118.23|116.73|4
1626690930000|2021-07-19 10:35:30|118.24|116.74|118.23|116.73|118.25|116.75|118.22|116.72|13
1626690940000|2021-07-19 10:35:40|118.24|116.74|118.24|116.74|118.24|116.74|118.24|116.74|1
1626690950000|2021-07-19 10:35:50|118.23|116.73|118.24|116.74|118.24|116.74|118.23|116.73|4
1626690960000|2021-07-19 10:36:00|118.25|116.75|118.23|116.73|118.25|116.75|118.23|116.73|5
1626690970000|2021-07-19 10:36:10|118.24|116.74|118.23|116.73|118.24|116.74|118.23|116.73|2
1626690980000|2021-07-19 10:36:20|118.22|116.72|118.2|116.7|118.23|116.73|118.2|116.7|3
1626690990000|2021-07-19 10:36:30|118.18|116.68|118.1|116.6|118.18|116.68|118.1|116.6|7
1626691000000|2021-07-19 10:36:40|118.09|116.59|118.08|116.58|118.1|116.6|118.08|116.58|6
1626691010000|2021-07-19 10:36:50|118.09|116.59|118.09|116.59|118.09|116.59|118.08|116.58|7
1626691020000|2021-07-19 10:37:00|118.08|116.58|118.08|116.58|118.08|116.58|118.08|116.58|1
1626691030000|2021-07-19 10:37:10|118.07|116.57|118.04|116.54|118.07|116.57|118.04|116.54|7
1626691040000|2021-07-19 10:37:20|118.05|116.55|118.05|116.55|118.07|116.57|118.04|116.54|8
1626691050000|2021-07-19 10:37:30|118.04|116.54|118.06|116.56|118.07|116.57|118.04|116.54|6
1626691060000|2021-07-19 10:37:40|118.07|116.57|118.06|116.56|118.07|116.57|118.06|116.56|6
1626691070000|2021-07-19 10:37:50|118.07|116.57|118.05|116.55|118.07|116.57|118.05|116.55|3
1626691080000|2021-07-19 10:38:00|118.06|116.56|118.01|116.51|118.06|116.56|118.01|116.51|12
1626691090000|2021-07-19 10:38:10|117.99|116.49|117.97|116.47|118.02|116.52|117.94|116.44|14
1626691100000|2021-07-19 10:38:20|117.98|116.48|117.98|116.48|117.98|116.48|117.97|116.47|3
1626691110000|2021-07-19 10:38:30|117.97|116.47|118|116.5|118|116.5|117.97|116.47|10
1626691120000|2021-07-19 10:38:40|117.99|116.49|117.95|116.45|118|116.5|117.95|116.45|12
1626691130000|2021-07-19 10:38:50|117.96|116.46|117.98|116.48|117.99|116.49|117.94|116.44|12
1626691140000|2021-07-19 10:39:00|118.02|116.52|118.01|116.51|118.03|116.53|118.01|116.51|8
1626691150000|2021-07-19 10:39:10|118.02|116.52|118.05|116.55|118.05|116.55|118.01|116.51|5
1626691160000|2021-07-19 10:39:20|118.06|116.56|118.06|116.56|118.06|116.56|118.06|116.56|1
1626691170000|2021-07-19 10:39:30|118.05|116.55|118.06|116.56|118.06|116.56|118.04|116.54|4
1626691180000|2021-07-19 10:39:40|118.07|116.57|118.08|116.58|118.08|116.58|118.06|116.56|6
1626691190000|2021-07-19 10:39:50|118.09|116.59|118.08|116.58|118.1|116.6|118.07|116.57|8
1626691200000|2021-07-19 10:40:00|118.07|116.57|118.06|116.56|118.07|116.57|118.06|116.56|2
1626691210000|2021-07-19 10:40:10|118.05|116.55|118.06|116.56|118.07|116.57|118.04|116.54|6
1626691220000|2021-07-19 10:40:20|118.05|116.55|118.01|116.51|118.06|116.56|118.01|116.51|10
1626691230000|2021-07-19 10:40:30|118.02|116.52|118.06|116.56|118.06|116.56|117.99|116.49|9
1626691240000|2021-07-19 10:40:40|118.05|116.55|118.03|116.53|118.05|116.55|118.02|116.52|4
1626691250000|2021-07-19 10:40:50|118.02|116.52|118.03|116.53|118.05|116.55|118.02|116.52|5
1626691260000|2021-07-19 10:41:00|118.02|116.52|118.02|116.52|118.03|116.53|118.02|116.52|3
1626691270000|2021-07-19 10:41:10|117.99|116.49|118|116.5|118.01|116.51|117.99|116.49|8
1626691290000|2021-07-19 10:41:30|118.01|116.51|117.96|116.46|118.01|116.51|117.95|116.45|9
1626691300000|2021-07-19 10:41:40|117.97|116.47|117.99|116.49|118|116.5|117.97|116.47|9
1626691310000|2021-07-19 10:41:50|117.97|116.47|117.98|116.48|117.98|116.48|117.97|116.47|2
1626691320000|2021-07-19 10:42:00|117.97|116.47|117.97|116.47|117.97|116.47|117.97|116.47|1
1626691330000|2021-07-19 10:42:10|117.98|116.48|117.98|116.48|117.98|116.48|117.97|116.47|3
1626691340000|2021-07-19 10:42:20|117.97|116.47|117.95|116.45|117.97|116.47|117.95|116.45|2
1626691350000|2021-07-19 10:42:30|117.96|116.46|117.96|116.46|117.96|116.46|117.95|116.45|5
1626691360000|2021-07-19 10:42:40|117.97|116.47|117.96|116.46|117.97|116.47|117.96|116.46|2
1626691370000|2021-07-19 10:42:50|117.95|116.45|117.97|116.47|117.98|116.48|117.95|116.45|8
1626691380000|2021-07-19 10:43:00|117.96|116.46|118.01|116.51|118.02|116.52|117.96|116.46|10
1626691390000|2021-07-19 10:43:10|118|116.5|117.97|116.47|118|116.5|117.96|116.46|10
1626691400000|2021-07-19 10:43:20|117.96|116.46|117.94|116.44|117.97|116.47|117.93|116.43|11
1626691410000|2021-07-19 10:43:30|117.95|116.45|117.95|116.45|117.95|116.45|117.94|116.44|9
1626691420000|2021-07-19 10:43:40|117.94|116.44|117.95|116.45|117.98|116.48|117.93|116.43|16
1626691430000|2021-07-19 10:43:50|117.94|116.44|117.94|116.44|117.98|116.48|117.92|116.42|15
1626691440000|2021-07-19 10:44:00|117.92|116.42|117.99|116.49|117.99|116.49|117.92|116.42|9
1626691450000|2021-07-19 10:44:10|117.98|116.48|117.96|116.46|117.98|116.48|117.96|116.46|6
1626691460000|2021-07-19 10:44:20|117.97|116.47|117.95|116.45|117.97|116.47|117.95|116.45|5
1626691470000|2021-07-19 10:44:30|117.96|116.46|117.96|116.46|117.96|116.46|117.96|116.46|1
1626691480000|2021-07-19 10:44:40|117.95|116.45|117.94|116.44|117.97|116.47|117.94|116.44|9
1626691490000|2021-07-19 10:44:50|117.93|116.43|117.94|116.44|117.96|116.46|117.91|116.41|13
1626691500000|2021-07-19 10:45:00|117.93|116.43|117.92|116.42|117.96|116.46|117.92|116.42|6
1626691510000|2021-07-19 10:45:10|117.94|116.44|117.9|116.4|117.96|116.46|117.9|116.4|5
1626691520000|2021-07-19 10:45:20|117.88|116.38|117.87|116.37|117.9|116.4|117.87|116.37|9
1626691530000|2021-07-19 10:45:30|117.88|116.38|117.87|116.37|117.91|116.41|117.86|116.36|9
1626691540000|2021-07-19 10:45:40|117.88|116.38|117.87|116.37|117.89|116.39|117.87|116.37|7
1626691550000|2021-07-19 10:45:50|117.86|116.36|117.84|116.34|117.86|116.36|117.78|116.28|18
1626691560000|2021-07-19 10:46:00|117.83|116.33|117.86|116.36|117.86|116.36|117.83|116.33|8
1626691570000|2021-07-19 10:46:10|117.89|116.39|117.94|116.44|117.94|116.44|117.88|116.38|7
1626691580000|2021-07-19 10:46:20|117.93|116.43|117.95|116.45|117.95|116.45|117.93|116.43|7
1626691590000|2021-07-19 10:46:30|117.96|116.46|117.97|116.47|117.97|116.47|117.95|116.45|4
1626691600000|2021-07-19 10:46:40|117.98|116.48|118.09|116.59|118.09|116.59|117.98|116.48|16
1626691610000|2021-07-19 10:46:50|118.1|116.6|118|116.5|118.1|116.6|118|116.5|21
1626691620000|2021-07-19 10:47:00|118.01|116.51|118.03|116.53|118.04|116.54|118|116.5|11
1626691630000|2021-07-19 10:47:10|118.05|116.55|118.04|116.54|118.05|116.55|118.03|116.53|4
1626691640000|2021-07-19 10:47:20|118.01|116.51|118.02|116.52|118.03|116.53|118.01|116.51|7
1626691650000|2021-07-19 10:47:30|118.01|116.51|118.03|116.53|118.03|116.53|118|116.5|4
1626691660000|2021-07-19 10:47:40|118.06|116.56|118.05|116.55|118.06|116.56|118.05|116.55|2
1626691670000|2021-07-19 10:47:50|118.06|116.56|117.96|116.46|118.06|116.56|117.9|116.4|9
1626691680000|2021-07-19 10:48:00|117.93|116.43|117.94|116.44|117.95|116.45|117.93|116.43|9
1626691690000|2021-07-19 10:48:10|117.9|116.4|117.84|116.34|117.9|116.4|117.84|116.34|9
1626691700000|2021-07-19 10:48:20|117.85|116.35|117.84|116.34|117.85|116.35|117.84|116.34|2
1626691710000|2021-07-19 10:48:30|117.85|116.35|117.88|116.38|117.91|116.41|117.85|116.35|11
1626691720000|2021-07-19 10:48:40|117.87|116.37|117.86|116.36|117.89|116.39|117.86|116.36|10
1626691730000|2021-07-19 10:48:50|117.87|116.37|117.89|116.39|117.89|116.39|117.86|116.36|11
1626691740000|2021-07-19 10:49:00|117.9|116.4|117.89|116.39|117.9|116.4|117.85|116.35|14
1626691750000|2021-07-19 10:49:10|117.9|116.4|117.91|116.41|117.93|116.43|117.89|116.39|10
1626691760000|2021-07-19 10:49:20|117.92|116.42|117.92|116.42|117.93|116.43|117.89|116.39|7
1626691770000|2021-07-19 10:49:30|117.93|116.43|117.92|116.42|117.93|116.43|117.9|116.4|8
1626691780000|2021-07-19 10:49:40|117.9|116.4|117.96|116.46|117.96|116.46|117.89|116.39|14
1626691790000|2021-07-19 10:49:50|117.97|116.47|117.94|116.44|117.98|116.48|117.89|116.39|19
1626691800000|2021-07-19 10:50:00|117.93|116.43|117.78|116.28|117.94|116.44|117.78|116.28|18
1626691810000|2021-07-19 10:50:10|117.77|116.27|117.78|116.28|117.78|116.28|117.77|116.27|10
1626691820000|2021-07-19 10:50:20|117.79|116.29|117.79|116.29|117.8|116.3|117.78|116.28|13
1626691830000|2021-07-19 10:50:30|117.73|116.23|117.76|116.26|117.77|116.27|117.73|116.23|6
1626691840000|2021-07-19 10:50:40|117.77|116.27|117.76|116.26|117.78|116.28|117.76|116.26|7
1626691850000|2021-07-19 10:50:50|117.75|116.25|117.64|116.14|117.75|116.25|117.64|116.14|5
1626691860000|2021-07-19 10:51:00|117.6|116.1|117.58|116.08|117.62|116.12|117.46|115.96|18
1626691870000|2021-07-19 10:51:10|117.59|116.09|117.51|116.01|117.6|116.1|117.49|115.99|13
1626691880000|2021-07-19 10:51:20|117.52|116.02|117.45|115.95|117.52|116.02|117.43|115.93|14
1626691890000|2021-07-19 10:51:30|117.44|115.94|117.48|115.98|117.49|115.99|117.44|115.94|11
1626691900000|2021-07-19 10:51:40|117.47|115.97|117.49|115.99|117.5|116|117.47|115.97|9
1626691910000|2021-07-19 10:51:50|117.48|115.98|117.44|115.94|117.49|115.99|117.42|115.92|9
1626691920000|2021-07-19 10:52:00|117.42|115.92|117.4|115.9|117.48|115.98|117.39|115.89|11
1626691930000|2021-07-19 10:52:10|117.43|115.93|117.41|115.91|117.44|115.94|117.4|115.9|12
1626691940000|2021-07-19 10:52:20|117.4|115.9|117.4|115.9|117.44|115.94|117.4|115.9|8
1626691950000|2021-07-19 10:52:30|117.41|115.91|117.37|115.87|117.43|115.93|117.37|115.87|11
1626691960000|2021-07-19 10:52:40|117.39|115.89|117.36|115.86|117.4|115.9|117.36|115.86|10
1626691970000|2021-07-19 10:52:50|117.37|115.87|117.36|115.86|117.37|115.87|117.36|115.86|2
1626691980000|2021-07-19 10:53:00|117.35|115.85|117.32|115.82|117.35|115.85|117.32|115.82|3
1626691990000|2021-07-19 10:53:10|117.31|115.81|117.31|115.81|117.34|115.84|117.31|115.81|6
1626692000000|2021-07-19 10:53:20|117.32|115.82|117.36|115.86|117.4|115.9|117.31|115.81|14
1626692010000|2021-07-19 10:53:30|117.35|115.85|117.32|115.82|117.35|115.85|117.3|115.8|14
1626692020000|2021-07-19 10:53:40|117.33|115.83|117.33|115.83|117.33|115.83|117.32|115.82|3
1626692030000|2021-07-19 10:53:50|117.32|115.82|117.35|115.85|117.35|115.85|117.32|115.82|10
1626692040000|2021-07-19 10:54:00|117.34|115.84|117.32|115.82|117.37|115.87|117.32|115.82|11
1626692050000|2021-07-19 10:54:10|117.33|115.83|117.33|115.83|117.33|115.83|117.32|115.82|5
1626692060000|2021-07-19 10:54:20|117.32|115.82|117.34|115.84|117.34|115.84|117.32|115.82|9
1626692070000|2021-07-19 10:54:30|117.33|115.83|117.27|115.77|117.33|115.83|117.25|115.75|11
1626692080000|2021-07-19 10:54:40|117.25|115.75|117.22|115.72|117.25|115.75|117.22|115.72|7
1626692090000|2021-07-19 10:54:50|117.21|115.71|117.15|115.65|117.21|115.71|117.11|115.61|26
1626692100000|2021-07-19 10:55:00|117.11|115.61|117|115.5|117.16|115.66|116.99|115.49|20
1626692110000|2021-07-19 10:55:10|117.02|115.52|117.14|115.64|117.17|115.67|117.02|115.52|25
1626692120000|2021-07-19 10:55:20|117.13|115.63|117.24|115.74|117.25|115.75|117.13|115.63|20
1626692130000|2021-07-19 10:55:30|117.25|115.75|117.26|115.76|117.3|115.8|117.25|115.75|14
1626692140000|2021-07-19 10:55:40|117.27|115.77|117.21|115.71|117.28|115.78|117.21|115.71|15
1626692150000|2021-07-19 10:55:50|117.2|115.7|117.21|115.71|117.23|115.73|117.18|115.68|19
1626692160000|2021-07-19 10:56:00|117.22|115.72|117.27|115.77|117.27|115.77|117.22|115.72|20
1626692170000|2021-07-19 10:56:10|117.28|115.78|117.34|115.84|117.34|115.84|117.28|115.78|11
1626692180000|2021-07-19 10:56:20|117.33|115.83|117.34|115.84|117.35|115.85|117.33|115.83|6
1626692190000|2021-07-19 10:56:30|117.35|115.85|117.28|115.78|117.38|115.88|117.28|115.78|16
1626692200000|2021-07-19 10:56:40|117.29|115.79|117.25|115.75|117.29|115.79|117.22|115.72|18
1626692210000|2021-07-19 10:56:50|117.26|115.76|117.2|115.7|117.26|115.76|117.16|115.66|14
1626692220000|2021-07-19 10:57:00|117.19|115.69|117.18|115.68|117.22|115.72|117.18|115.68|6
1626692230000|2021-07-19 10:57:10|117.19|115.69|117.2|115.7|117.2|115.7|117.16|115.66|10
1626692240000|2021-07-19 10:57:20|117.19|115.69|117.11|115.61|117.19|115.69|117.05|115.55|18
1626692250000|2021-07-19 10:57:30|117.12|115.62|117.13|115.63|117.13|115.63|117.1|115.6|6
1626692260000|2021-07-19 10:57:40|117.11|115.61|117.1|115.6|117.11|115.61|117.07|115.57|15
1626692270000|2021-07-19 10:57:50|117.11|115.61|117.13|115.63|117.14|115.64|117.11|115.61|12
1626692280000|2021-07-19 10:58:00|117.14|115.64|117.05|115.55|117.14|115.64|117.05|115.55|9
1626692290000|2021-07-19 10:58:10|117.04|115.54|117.06|115.56|117.07|115.57|117.04|115.54|10
1626692300000|2021-07-19 10:58:20|117.03|115.53|116.99|115.49|117.06|115.56|116.99|115.49|11
1626692310000|2021-07-19 10:58:30|117|115.5|116.96|115.46|117|115.5|116.95|115.45|17
1626692320000|2021-07-19 10:58:40|116.97|115.47|116.97|115.47|116.98|115.48|116.95|115.45|16
1626692330000|2021-07-19 10:58:50|116.98|115.48|116.92|115.42|116.99|115.49|116.92|115.42|12
1626692340000|2021-07-19 10:59:00|116.93|115.43|116.99|115.49|117|115.5|116.92|115.42|13
1626692350000|2021-07-19 10:59:10|116.97|115.47|116.97|115.47|116.99|115.49|116.96|115.46|11
1626692360000|2021-07-19 10:59:20|116.98|115.48|116.95|115.45|116.99|115.49|116.95|115.45|13
1626692370000|2021-07-19 10:59:30|116.94|115.44|116.99|115.49|116.99|115.49|116.94|115.44|7
1626692380000|2021-07-19 10:59:40|117|115.5|116.99|115.49|117|115.5|116.99|115.49|4
1626692390000|2021-07-19 10:59:50|117|115.5|116.99|115.49|117|115.5|116.97|115.47|8
1626692400000|2021-07-19 11:00:00|116.98|115.48|116.95|115.45|116.98|115.48|116.92|115.42|12
1626692410000|2021-07-19 11:00:10|116.97|115.47|117.04|115.54|117.05|115.55|116.97|115.47|12
1626692420000|2021-07-19 11:00:20|117.03|115.53|117.05|115.55|117.14|115.64|117.03|115.53|16
1626692430000|2021-07-19 11:00:30|117.04|115.54|117.08|115.58|117.08|115.58|117.02|115.52|12
1626692440000|2021-07-19 11:00:40|117.09|115.59|117.13|115.63|117.13|115.63|117.08|115.58|18
1626692450000|2021-07-19 11:00:50|117.14|115.64|117.14|115.64|117.15|115.65|117.13|115.63|8
1626692460000|2021-07-19 11:01:00|117.15|115.65|117.12|115.62|117.15|115.65|117.11|115.61|10
1626692470000|2021-07-19 11:01:10|117.11|115.61|117.12|115.62|117.15|115.65|117.11|115.61|11
1626692480000|2021-07-19 11:01:20|117.13|115.63|117.25|115.75|117.26|115.76|117.13|115.63|13
1626692490000|2021-07-19 11:01:30|117.24|115.74|117.27|115.77|117.27|115.77|117.23|115.73|10
1626692500000|2021-07-19 11:01:40|117.28|115.78|117.3|115.8|117.3|115.8|117.27|115.77|7
1626692510000|2021-07-19 11:01:50|117.29|115.79|117.36|115.86|117.36|115.86|117.28|115.78|16
1626692520000|2021-07-19 11:02:00|117.37|115.87|117.37|115.87|117.37|115.87|117.34|115.84|11
1626692530000|2021-07-19 11:02:10|117.38|115.88|117.43|115.93|117.43|115.93|117.38|115.88|9
1626692540000|2021-07-19 11:02:20|117.44|115.94|117.46|115.96|117.49|115.99|117.44|115.94|9
1626692550000|2021-07-19 11:02:30|117.47|115.97|117.47|115.97|117.48|115.98|117.45|115.95|8
1626692560000|2021-07-19 11:02:40|117.46|115.96|117.52|116.02|117.52|116.02|117.46|115.96|8
1626692570000|2021-07-19 11:02:50|117.53|116.03|117.55|116.05|117.55|116.05|117.52|116.02|5
1626692590000|2021-07-19 11:03:10|117.56|116.06|117.52|116.02|117.57|116.07|117.52|116.02|11
1626692600000|2021-07-19 11:03:20|117.55|116.05|117.49|115.99|117.55|116.05|117.49|115.99|8
1626692610000|2021-07-19 11:03:30|117.48|115.98|117.54|116.04|117.55|116.05|117.47|115.97|17
1626692620000|2021-07-19 11:03:40|117.55|116.05|117.59|116.09|117.59|116.09|117.54|116.04|7
1626692630000|2021-07-19 11:03:50|117.6|116.1|117.65|116.15|117.65|116.15|117.59|116.09|12
1626692640000|2021-07-19 11:04:00|117.64|116.14|117.65|116.15|117.66|116.16|117.62|116.12|7
1626692650000|2021-07-19 11:04:10|117.66|116.16|117.7|116.2|117.7|116.2|117.66|116.16|10
1626692660000|2021-07-19 11:04:20|117.71|116.21|117.71|116.21|117.71|116.21|117.69|116.19|5
1626692670000|2021-07-19 11:04:30|117.66|116.16|117.68|116.18|117.71|116.21|117.66|116.16|5
1626692680000|2021-07-19 11:04:40|117.67|116.17|117.71|116.21|117.71|116.21|117.67|116.17|8
1626692690000|2021-07-19 11:04:50|117.7|116.2|117.7|116.2|117.71|116.21|117.69|116.19|7
1626692700000|2021-07-19 11:05:00|117.69|116.19|117.7|116.2|117.7|116.2|117.69|116.19|6
1626692710000|2021-07-19 11:05:10|117.69|116.19|117.66|116.16|117.69|116.19|117.66|116.16|8
1626692720000|2021-07-19 11:05:20|117.65|116.15|117.64|116.14|117.67|116.17|117.62|116.12|11
1626692730000|2021-07-19 11:05:30|117.63|116.13|117.6|116.1|117.63|116.13|117.59|116.09|11
1626692740000|2021-07-19 11:05:40|117.62|116.12|117.6|116.1|117.62|116.12|117.57|116.07|5
1626692750000|2021-07-19 11:05:50|117.58|116.08|117.62|116.12|117.63|116.13|117.58|116.08|10
1626692760000|2021-07-19 11:06:00|117.59|116.09|117.57|116.07|117.62|116.12|117.57|116.07|8
1626692770000|2021-07-19 11:06:10|117.56|116.06|117.49|115.99|117.57|116.07|117.49|115.99|3
1626692780000|2021-07-19 11:06:20|117.48|115.98|117.48|115.98|117.49|115.99|117.48|115.98|3
1626692790000|2021-07-19 11:06:30|117.49|115.99|117.48|115.98|117.49|115.99|117.47|115.97|3
1626692800000|2021-07-19 11:06:40|117.49|115.99|117.46|115.96|117.49|115.99|117.46|115.96|2
1626692810000|2021-07-19 11:06:50|117.47|115.97|117.48|115.98|117.48|115.98|117.47|115.97|4
1626692820000|2021-07-19 11:07:00|117.47|115.97|117.47|115.97|117.48|115.98|117.47|115.97|7
1626692830000|2021-07-19 11:07:10|117.45|115.95|117.49|115.99|117.49|115.99|117.45|115.95|8
1626692840000|2021-07-19 11:07:20|117.5|116|117.52|116.02|117.53|116.03|117.47|115.97|12
1626692850000|2021-07-19 11:07:30|117.53|116.03|117.61|116.11|117.62|116.12|117.53|116.03|11
1626692860000|2021-07-19 11:07:40|117.6|116.1|117.61|116.11|117.61|116.11|117.59|116.09|6
1626692870000|2021-07-19 11:07:50|117.6|116.1|117.61|116.11|117.61|116.11|117.59|116.09|6
1626692880000|2021-07-19 11:08:00|117.6|116.1|117.59|116.09|117.61|116.11|117.58|116.08|6
1626692890000|2021-07-19 11:08:10|117.58|116.08|117.58|116.08|117.61|116.11|117.58|116.08|12
1626692900000|2021-07-19 11:08:20|117.59|116.09|117.61|116.11|117.65|116.15|117.59|116.09|11
1626692910000|2021-07-19 11:08:30|117.59|116.09|117.57|116.07|117.59|116.09|117.56|116.06|5
1626692920000|2021-07-19 11:08:40|117.56|116.06|117.56|116.06|117.57|116.07|117.56|116.06|5
1626692930000|2021-07-19 11:08:50|117.57|116.07|117.64|116.14|117.64|116.14|117.57|116.07|8
1626692940000|2021-07-19 11:09:00|117.65|116.15|117.64|116.14|117.66|116.16|117.63|116.13|7
1626692950000|2021-07-19 11:09:10|117.63|116.13|117.65|116.15|117.65|116.15|117.61|116.11|14
1626692960000|2021-07-19 11:09:20|117.64|116.14|117.65|116.15|117.68|116.18|117.63|116.13|18
1626692970000|2021-07-19 11:09:30|117.67|116.17|117.65|116.15|117.73|116.23|117.65|116.15|17
1626692980000|2021-07-19 11:09:40|117.67|116.17|117.7|116.2|117.7|116.2|117.66|116.16|8
1626692990000|2021-07-19 11:09:50|117.69|116.19|117.68|116.18|117.69|116.19|117.66|116.16|14
1626693000000|2021-07-19 11:10:00|117.69|116.19|117.67|116.17|117.7|116.2|117.67|116.17|11
1626693010000|2021-07-19 11:10:10|117.68|116.18|117.73|116.23|117.73|116.23|117.68|116.18|9
1626693020000|2021-07-19 11:10:20|117.74|116.24|117.81|116.31|117.82|116.32|117.73|116.23|11
1626693030000|2021-07-19 11:10:30|117.8|116.3|117.83|116.33|117.85|116.35|117.8|116.3|16
1626693040000|2021-07-19 11:10:40|117.82|116.32|117.81|116.31|117.83|116.33|117.79|116.29|8
1626693050000|2021-07-19 11:10:50|117.8|116.3|117.83|116.33|117.84|116.34|117.79|116.29|18
1626693060000|2021-07-19 11:11:00|117.81|116.31|117.83|116.33|117.85|116.35|117.81|116.31|15
1626693070000|2021-07-19 11:11:10|117.81|116.31|117.85|116.35|117.85|116.35|117.78|116.28|22
1626693080000|2021-07-19 11:11:20|117.84|116.34|117.84|116.34|117.85|116.35|117.83|116.33|11
1626693090000|2021-07-19 11:11:30|117.85|116.35|117.91|116.41|117.94|116.44|117.85|116.35|14
1626693100000|2021-07-19 11:11:40|117.92|116.42|117.94|116.44|117.94|116.44|117.88|116.38|18
1626693110000|2021-07-19 11:11:50|117.93|116.43|117.89|116.39|117.94|116.44|117.89|116.39|13
1626693120000|2021-07-19 11:12:00|117.9|116.4|117.85|116.35|117.9|116.4|117.83|116.33|13
1626693130000|2021-07-19 11:12:10|117.83|116.33|117.82|116.32|117.84|116.34|117.82|116.32|9
1626693140000|2021-07-19 11:12:20|117.81|116.31|117.81|116.31|117.85|116.35|117.81|116.31|10
1626693150000|2021-07-19 11:12:30|117.82|116.32|117.84|116.34|117.85|116.35|117.82|116.32|10
1626693160000|2021-07-19 11:12:40|117.86|116.36|117.78|116.28|117.87|116.37|117.78|116.28|11
1626693170000|2021-07-19 11:12:50|117.79|116.29|117.85|116.35|117.86|116.36|117.79|116.29|9
1626693180000|2021-07-19 11:13:00|117.83|116.33|117.92|116.42|117.92|116.42|117.83|116.33|12
1626693190000|2021-07-19 11:13:10|117.93|116.43|117.94|116.44|117.94|116.44|117.93|116.43|6
1626693200000|2021-07-19 11:13:20|117.93|116.43|117.9|116.4|117.93|116.43|117.88|116.38|18
1626693210000|2021-07-19 11:13:30|117.89|116.39|117.92|116.42|117.94|116.44|117.89|116.39|9
1626693220000|2021-07-19 11:13:40|117.91|116.41|117.96|116.46|117.96|116.46|117.91|116.41|9
1626693230000|2021-07-19 11:13:50|117.97|116.47|117.95|116.45|117.98|116.48|117.95|116.45|8
1626693240000|2021-07-19 11:14:00|117.94|116.44|117.97|116.47|117.97|116.47|117.94|116.44|8
1626693250000|2021-07-19 11:14:10|117.98|116.48|118|116.5|118|116.5|117.98|116.48|3
1626693260000|2021-07-19 11:14:20|118.01|116.51|118.06|116.56|118.06|116.56|118.01|116.51|8
1626693270000|2021-07-19 11:14:30|118.07|116.57|118.07|116.57|118.07|116.57|118.06|116.56|3
1626693280000|2021-07-19 11:14:40|118.06|116.56|118.16|116.66|118.16|116.66|118.06|116.56|12
1626693290000|2021-07-19 11:14:50|118.15|116.65|118.18|116.68|118.3|116.8|118.15|116.65|22
1626693300000|2021-07-19 11:15:00|118.19|116.69|118.16|116.66|118.19|116.69|118.13|116.63|19
1626693310000|2021-07-19 11:15:10|118.15|116.65|118.18|116.68|118.19|116.69|118.15|116.65|9
1626693320000|2021-07-19 11:15:20|118.17|116.67|118.2|116.7|118.21|116.71|118.17|116.67|8
1626693330000|2021-07-19 11:15:30|118.18|116.68|118.15|116.65|118.18|116.68|118.14|116.64|6
1626693340000|2021-07-19 11:15:40|118.14|116.64|118.12|116.62|118.14|116.64|118.11|116.61|10
1626693350000|2021-07-19 11:15:50|118.11|116.61|118.06|116.56|118.13|116.63|118.03|116.53|16
1626693360000|2021-07-19 11:16:00|118.05|116.55|118.05|116.55|118.08|116.58|118.02|116.52|19
1626693370000|2021-07-19 11:16:10|118.06|116.56|118.12|116.62|118.13|116.63|118.06|116.56|10
1626693380000|2021-07-19 11:16:20|118.11|116.61|118.14|116.64|118.14|116.64|118.11|116.61|6
1626693390000|2021-07-19 11:16:30|118.13|116.63|118.09|116.59|118.13|116.63|118.08|116.58|15
1626693400000|2021-07-19 11:16:40|118.08|116.58|117.98|116.48|118.09|116.59|117.98|116.48|17
1626693410000|2021-07-19 11:16:50|117.99|116.49|117.97|116.47|118.01|116.51|117.97|116.47|5
1626693420000|2021-07-19 11:17:00|117.96|116.46|117.9|116.4|117.96|116.46|117.9|116.4|7
1626693430000|2021-07-19 11:17:10|117.89|116.39|117.87|116.37|117.9|116.4|117.82|116.32|17
1626693440000|2021-07-19 11:17:20|117.88|116.38|117.91|116.41|117.91|116.41|117.88|116.38|11
1626693450000|2021-07-19 11:17:30|117.89|116.39|117.89|116.39|117.9|116.4|117.88|116.38|8
1626693460000|2021-07-19 11:17:40|117.9|116.4|117.86|116.36|117.9|116.4|117.86|116.36|7
1626693470000|2021-07-19 11:17:50|117.9|116.4|117.85|116.35|117.9|116.4|117.85|116.35|6
1626693480000|2021-07-19 11:18:00|117.86|116.36|117.88|116.38|117.89|116.39|117.86|116.36|9
1626693490000|2021-07-19 11:18:10|117.89|116.39|117.9|116.4|117.94|116.44|117.87|116.37|11
1626693500000|2021-07-19 11:18:20|117.89|116.39|117.88|116.38|117.89|116.39|117.87|116.37|6
1626693510000|2021-07-19 11:18:30|117.87|116.37|117.89|116.39|117.91|116.41|117.87|116.37|10
1626693520000|2021-07-19 11:18:40|117.9|116.4|117.91|116.41|117.91|116.41|117.88|116.38|3
1626693530000|2021-07-19 11:18:50|117.92|116.42|117.92|116.42|117.94|116.44|117.92|116.42|4
1626693540000|2021-07-19 11:19:00|117.93|116.43|117.93|116.43|117.94|116.44|117.93|116.43|5
1626693550000|2021-07-19 11:19:10|117.94|116.44|117.98|116.48|117.98|116.48|117.94|116.44|7
1626693560000|2021-07-19 11:19:20|117.97|116.47|117.92|116.42|117.98|116.48|117.92|116.42|9
1626693570000|2021-07-19 11:19:30|117.91|116.41|117.9|116.4|117.92|116.42|117.89|116.39|8
1626693580000|2021-07-19 11:19:40|117.89|116.39|117.91|116.41|117.92|116.42|117.89|116.39|6
1626693590000|2021-07-19 11:19:50|117.92|116.42|117.93|116.43|117.93|116.43|117.91|116.41|4
1626693600000|2021-07-19 11:20:00|117.92|116.42|117.88|116.38|117.95|116.45|117.85|116.35|8
1626693610000|2021-07-19 11:20:10|117.87|116.37|117.87|116.37|117.87|116.37|117.86|116.36|7
1626693620000|2021-07-19 11:20:20|117.86|116.36|117.82|116.32|117.88|116.38|117.82|116.32|8
1626693630000|2021-07-19 11:20:30|117.86|116.36|117.74|116.24|117.86|116.36|117.74|116.24|12
1626693640000|2021-07-19 11:20:40|117.75|116.25|117.66|116.16|117.75|116.25|117.66|116.16|8
1626693650000|2021-07-19 11:20:50|117.65|116.15|117.7|116.2|117.72|116.22|117.65|116.15|16
1626693660000|2021-07-19 11:21:00|117.69|116.19|117.7|116.2|117.71|116.21|117.68|116.18|6
1626693670000|2021-07-19 11:21:10|117.71|116.21|117.71|116.21|117.71|116.21|117.7|116.2|5
1626693680000|2021-07-19 11:21:20|117.7|116.2|117.63|116.13|117.7|116.2|117.63|116.13|6
1626693690000|2021-07-19 11:21:30|117.64|116.14|117.63|116.13|117.65|116.15|117.6|116.1|13
1626693700000|2021-07-19 11:21:40|117.64|116.14|117.64|116.14|117.68|116.18|117.63|116.13|10
1626693710000|2021-07-19 11:21:50|117.63|116.13|117.62|116.12|117.65|116.15|117.62|116.12|10
1626693720000|2021-07-19 11:22:00|117.63|116.13|117.63|116.13|117.64|116.14|117.61|116.11|15
1626693730000|2021-07-19 11:22:10|117.62|116.12|117.61|116.11|117.62|116.12|117.6|116.1|5
1626693740000|2021-07-19 11:22:20|117.62|116.12|117.57|116.07|117.62|116.12|117.57|116.07|13
1626693750000|2021-07-19 11:22:30|117.56|116.06|117.59|116.09|117.59|116.09|117.54|116.04|5
1626693760000|2021-07-19 11:22:40|117.6|116.1|117.49|115.99|117.6|116.1|117.49|115.99|14
1626693770000|2021-07-19 11:22:50|117.5|116|117.52|116.02|117.53|116.03|117.5|116|9
1626693780000|2021-07-19 11:23:00|117.51|116.01|117.52|116.02|117.57|116.07|117.5|116|13
1626693790000|2021-07-19 11:23:10|117.51|116.01|117.5|116|117.52|116.02|117.5|116|6
1626693800000|2021-07-19 11:23:20|117.53|116.03|117.45|115.95|117.53|116.03|117.44|115.94|14
1626693810000|2021-07-19 11:23:30|117.44|115.94|117.46|115.96|117.49|115.99|117.44|115.94|9
1626693820000|2021-07-19 11:23:40|117.45|115.95|117.42|115.92|117.46|115.96|117.42|115.92|12
1626693830000|2021-07-19 11:23:50|117.41|115.91|117.45|115.95|117.46|115.96|117.41|115.91|12
1626693840000|2021-07-19 11:24:00|117.46|115.96|117.45|115.95|117.46|115.96|117.43|115.93|10
1626693850000|2021-07-19 11:24:10|117.44|115.94|117.46|115.96|117.47|115.97|117.44|115.94|8
1626693860000|2021-07-19 11:24:20|117.47|115.97|117.47|115.97|117.47|115.97|117.46|115.96|3
1626693870000|2021-07-19 11:24:30|117.48|115.98|117.53|116.03|117.53|116.03|117.47|115.97|7
1626693880000|2021-07-19 11:24:40|117.55|116.05|117.57|116.07|117.57|116.07|117.55|116.05|7
1626693890000|2021-07-19 11:24:50|117.58|116.08|117.57|116.07|117.58|116.08|117.57|116.07|4
1626693900000|2021-07-19 11:25:00|117.58|116.08|117.52|116.02|117.58|116.08|117.52|116.02|10
1626693910000|2021-07-19 11:25:10|117.51|116.01|117.48|115.98|117.52|116.02|117.48|115.98|10
1626693920000|2021-07-19 11:25:20|117.51|116.01|117.48|115.98|117.51|116.01|117.47|115.97|11
1626693930000|2021-07-19 11:25:30|117.5|116|117.49|115.99|117.51|116.01|117.48|115.98|13
1626693940000|2021-07-19 11:25:40|117.51|116.01|117.47|115.97|117.51|116.01|117.45|115.95|14
1626693950000|2021-07-19 11:25:50|117.5|116|117.5|116|117.53|116.03|117.47|115.97|15
1626693960000|2021-07-19 11:26:00|117.51|116.01|117.49|115.99|117.51|116.01|117.49|115.99|3
1626693970000|2021-07-19 11:26:10|117.48|115.98|117.51|116.01|117.52|116.02|117.48|115.98|9
1626693980000|2021-07-19 11:26:20|117.5|116|117.5|116|117.5|116|117.49|115.99|5
1626693990000|2021-07-19 11:26:30|117.51|116.01|117.55|116.05|117.57|116.07|117.51|116.01|10
1626694000000|2021-07-19 11:26:40|117.56|116.06|117.54|116.04|117.56|116.06|117.54|116.04|5
1626694010000|2021-07-19 11:26:50|117.55|116.05|117.62|116.12|117.62|116.12|117.55|116.05|9
1626694020000|2021-07-19 11:27:00|117.63|116.13|117.62|116.12|117.64|116.14|117.62|116.12|4
1626694030000|2021-07-19 11:27:10|117.63|116.13|117.64|116.14|117.64|116.14|117.63|116.13|2
1626694040000|2021-07-19 11:27:20|117.65|116.15|117.61|116.11|117.65|116.15|117.61|116.11|5
1626694050000|2021-07-19 11:27:30|117.6|116.1|117.59|116.09|117.6|116.1|117.58|116.08|4
1626694060000|2021-07-19 11:27:40|117.6|116.1|117.58|116.08|117.6|116.1|117.57|116.07|5
1626694070000|2021-07-19 11:27:50|117.6|116.1|117.59|116.09|117.61|116.11|117.59|116.09|4
1626694080000|2021-07-19 11:28:00|117.6|116.1|117.59|116.09|117.6|116.1|117.59|116.09|4
1626694090000|2021-07-19 11:28:10|117.6|116.1|117.61|116.11|117.61|116.11|117.6|116.1|4
1626694100000|2021-07-19 11:28:20|117.6|116.1|117.58|116.08|117.6|116.1|117.57|116.07|13
1626694110000|2021-07-19 11:28:30|117.59|116.09|117.6|116.1|117.6|116.1|117.58|116.08|10
1626694120000|2021-07-19 11:28:40|117.59|116.09|117.6|116.1|117.6|116.1|117.58|116.08|6
1626694130000|2021-07-19 11:28:50|117.58|116.08|117.62|116.12|117.62|116.12|117.58|116.08|4
1626694140000|2021-07-19 11:29:00|117.63|116.13|117.67|116.17|117.69|116.19|117.63|116.13|8
1626694150000|2021-07-19 11:29:10|117.66|116.16|117.66|116.16|117.7|116.2|117.66|116.16|12
1626694160000|2021-07-19 11:29:20|117.67|116.17|117.69|116.19|117.7|116.2|117.67|116.17|12
1626694170000|2021-07-19 11:29:30|117.68|116.18|117.69|116.19|117.7|116.2|117.68|116.18|6
1626694180000|2021-07-19 11:29:40|117.7|116.2|117.72|116.22|117.72|116.22|117.7|116.2|5
1626694190000|2021-07-19 11:29:50|117.73|116.23|117.73|116.23|117.73|116.23|117.73|116.23|1
1626694200000|2021-07-19 11:30:00|117.74|116.24|117.74|116.24|117.74|116.24|117.72|116.22|5
1626694210000|2021-07-19 11:30:10|117.73|116.23|117.62|116.12|117.73|116.23|117.62|116.12|14
1626694220000|2021-07-19 11:30:20|117.6|116.1|117.58|116.08|117.61|116.11|117.58|116.08|5
1626694230000|2021-07-19 11:30:30|117.57|116.07|117.57|116.07|117.6|116.1|117.56|116.06|10
1626694240000|2021-07-19 11:30:40|117.58|116.08|117.58|116.08|117.6|116.1|117.58|116.08|10
1626694250000|2021-07-19 11:30:50|117.57|116.07|117.61|116.11|117.61|116.11|117.56|116.06|11
1626694260000|2021-07-19 11:31:00|117.62|116.12|117.63|116.13|117.63|116.13|117.61|116.11|8
1626694270000|2021-07-19 11:31:10|117.62|116.12|117.61|116.11|117.64|116.14|117.61|116.11|12
1626694280000|2021-07-19 11:31:20|117.62|116.12|117.61|116.11|117.62|116.12|117.61|116.11|6
1626694290000|2021-07-19 11:31:30|117.62|116.12|117.58|116.08|117.62|116.12|117.57|116.07|9
1626694300000|2021-07-19 11:31:40|117.59|116.09|117.59|116.09|117.59|116.09|117.57|116.07|5
1626694310000|2021-07-19 11:31:50|117.58|116.08|117.58|116.08|117.58|116.08|117.58|116.08|1
1626694330000|2021-07-19 11:32:10|117.57|116.07|117.51|116.01|117.57|116.07|117.47|115.97|10
1626694340000|2021-07-19 11:32:20|117.47|115.97|117.46|115.96|117.52|116.02|117.45|115.95|18
1626694350000|2021-07-19 11:32:30|117.45|115.95|117.45|115.95|117.45|115.95|117.43|115.93|10
1626694360000|2021-07-19 11:32:40|117.44|115.94|117.43|115.93|117.46|115.96|117.43|115.93|11
1626694370000|2021-07-19 11:32:50|117.42|115.92|117.36|115.86|117.42|115.92|117.35|115.85|16
1626694380000|2021-07-19 11:33:00|117.37|115.87|117.37|115.87|117.38|115.88|117.35|115.85|9
1626694390000|2021-07-19 11:33:10|117.31|115.81|117.28|115.78|117.32|115.82|117.28|115.78|5
1626694400000|2021-07-19 11:33:20|117.29|115.79|117.24|115.74|117.29|115.79|117.24|115.74|11
1626694410000|2021-07-19 11:33:30|117.23|115.73|117.27|115.77|117.28|115.78|117.23|115.73|15
1626694420000|2021-07-19 11:33:40|117.28|115.78|117.35|115.85|117.36|115.86|117.28|115.78|15
1626694430000|2021-07-19 11:33:50|117.34|115.84|117.33|115.83|117.35|115.85|117.33|115.83|5
1626694440000|2021-07-19 11:34:00|117.31|115.81|117.26|115.76|117.31|115.81|117.25|115.75|5
1626694450000|2021-07-19 11:34:10|117.27|115.77|117.4|115.9|117.4|115.9|117.27|115.77|13
1626694460000|2021-07-19 11:34:20|117.41|115.91|117.32|115.82|117.42|115.92|117.32|115.82|14
1626694470000|2021-07-19 11:34:30|117.29|115.79|117.32|115.82|117.32|115.82|117.29|115.79|13
1626694480000|2021-07-19 11:34:40|117.33|115.83|117.34|115.84|117.35|115.85|117.32|115.82|8
1626694490000|2021-07-19 11:34:50|117.35|115.85|117.4|115.9|117.41|115.91|117.35|115.85|12
1626694510000|2021-07-19 11:35:10|117.39|115.89|117.39|115.89|117.4|115.9|117.39|115.89|7
1626694520000|2021-07-19 11:35:20|117.4|115.9|117.38|115.88|117.4|115.9|117.38|115.88|9
1626694530000|2021-07-19 11:35:30|117.37|115.87|117.39|115.89|117.4|115.9|117.37|115.87|7
1626694550000|2021-07-19 11:35:50|117.38|115.88|117.39|115.89|117.39|115.89|117.38|115.88|2
1626694570000|2021-07-19 11:36:10|117.38|115.88|117.33|115.83|117.38|115.88|117.33|115.83|12
1626694580000|2021-07-19 11:36:20|117.34|115.84|117.35|115.85|117.38|115.88|117.34|115.84|11
1626694590000|2021-07-19 11:36:30|117.36|115.86|117.34|115.84|117.36|115.86|117.34|115.84|12
1626694600000|2021-07-19 11:36:40|117.32|115.82|117.34|115.84|117.34|115.84|117.32|115.82|5
1626694610000|2021-07-19 11:36:50|117.35|115.85|117.36|115.86|117.37|115.87|117.35|115.85|6
1626694620000|2021-07-19 11:37:00|117.37|115.87|117.39|115.89|117.39|115.89|117.37|115.87|6
1626694630000|2021-07-19 11:37:10|117.4|115.9|117.39|115.89|117.4|115.9|117.38|115.88|6
1626694650000|2021-07-19 11:37:30|117.4|115.9|117.4|115.9|117.4|115.9|117.39|115.89|3
1626694660000|2021-07-19 11:37:40|117.39|115.89|117.45|115.95|117.45|115.95|117.39|115.89|4
1626694670000|2021-07-19 11:37:50|117.46|115.96|117.58|116.08|117.58|116.08|117.46|115.96|9
1626694680000|2021-07-19 11:38:00|117.57|116.07|117.55|116.05|117.57|116.07|117.52|116.02|6
1626694690000|2021-07-19 11:38:10|117.56|116.06|117.54|116.04|117.56|116.06|117.53|116.03|7
1626694700000|2021-07-19 11:38:20|117.55|116.05|117.57|116.07|117.57|116.07|117.54|116.04|11
1626694710000|2021-07-19 11:38:30|117.56|116.06|117.6|116.1|117.6|116.1|117.56|116.06|9
1626694720000|2021-07-19 11:38:40|117.61|116.11|117.61|116.11|117.61|116.11|117.6|116.1|3
1626694730000|2021-07-19 11:38:50|117.6|116.1|117.61|116.11|117.61|116.11|117.6|116.1|2
1626694740000|2021-07-19 11:39:00|117.62|116.12|117.62|116.12|117.62|116.12|117.6|116.1|7
1626694750000|2021-07-19 11:39:10|117.63|116.13|117.69|116.19|117.71|116.21|117.63|116.13|19
1626694760000|2021-07-19 11:39:20|117.7|116.2|117.76|116.26|117.79|116.29|117.69|116.19|15
1626694770000|2021-07-19 11:39:30|117.75|116.25|117.75|116.25|117.75|116.25|117.71|116.21|7
1626694780000|2021-07-19 11:39:40|117.76|116.26|117.75|116.25|117.77|116.27|117.75|116.25|11
1626694790000|2021-07-19 11:39:50|117.76|116.26|117.81|116.31|117.81|116.31|117.76|116.26|5
1626694800000|2021-07-19 11:40:00|117.8|116.3|117.77|116.27|117.81|116.31|117.77|116.27|12
1626694810000|2021-07-19 11:40:10|117.76|116.26|117.7|116.2|117.76|116.26|117.7|116.2|9
1626694820000|2021-07-19 11:40:20|117.72|116.22|117.71|116.21|117.72|116.22|117.71|116.21|4
1626694830000|2021-07-19 11:40:30|117.72|116.22|117.73|116.23|117.73|116.23|117.71|116.21|6
1626694840000|2021-07-19 11:40:40|117.72|116.22|117.71|116.21|117.72|116.22|117.71|116.21|6
1626694850000|2021-07-19 11:40:50|117.7|116.2|117.74|116.24|117.74|116.24|117.7|116.2|4
1626694860000|2021-07-19 11:41:00|117.75|116.25|117.7|116.2|117.75|116.25|117.69|116.19|5
1626694870000|2021-07-19 11:41:10|117.68|116.18|117.67|116.17|117.69|116.19|117.64|116.14|11
1626694880000|2021-07-19 11:41:20|117.66|116.16|117.66|116.16|117.67|116.17|117.66|116.16|9
1626694890000|2021-07-19 11:41:30|117.65|116.15|117.67|116.17|117.67|116.17|117.65|116.15|11
1626694900000|2021-07-19 11:41:40|117.68|116.18|117.71|116.21|117.71|116.21|117.67|116.17|9
1626694910000|2021-07-19 11:41:50|117.7|116.2|117.7|116.2|117.7|116.2|117.69|116.19|3
1626694920000|2021-07-19 11:42:00|117.69|116.19|117.64|116.14|117.69|116.19|117.64|116.14|14
1626694930000|2021-07-19 11:42:10|117.65|116.15|117.6|116.1|117.65|116.15|117.59|116.09|11
1626694940000|2021-07-19 11:42:20|117.59|116.09|117.55|116.05|117.59|116.09|117.54|116.04|14
1626694950000|2021-07-19 11:42:30|117.54|116.04|117.54|116.04|117.55|116.05|117.53|116.03|5
1626694960000|2021-07-19 11:42:40|117.55|116.05|117.53|116.03|117.57|116.07|117.52|116.02|7
1626694970000|2021-07-19 11:42:50|117.54|116.04|117.53|116.03|117.54|116.04|117.53|116.03|6
1626694980000|2021-07-19 11:43:00|117.54|116.04|117.54|116.04|117.55|116.05|117.53|116.03|15
1626694990000|2021-07-19 11:43:10|117.53|116.03|117.56|116.06|117.58|116.08|117.53|116.03|10
1626695000000|2021-07-19 11:43:20|117.55|116.05|117.52|116.02|117.56|116.06|117.52|116.02|3
1626695010000|2021-07-19 11:43:30|117.53|116.03|117.52|116.02|117.53|116.03|117.51|116.01|6
1626695020000|2021-07-19 11:43:40|117.51|116.01|117.49|115.99|117.52|116.02|117.48|115.98|7
1626695030000|2021-07-19 11:43:50|117.48|115.98|117.47|115.97|117.48|115.98|117.47|115.97|2
1626695040000|2021-07-19 11:44:00|117.46|115.96|117.47|115.97|117.5|116|117.46|115.96|8
1626695050000|2021-07-19 11:44:10|117.48|115.98|117.48|115.98|117.48|115.98|117.46|115.96|7
1626695060000|2021-07-19 11:44:20|117.47|115.97|117.47|115.97|117.48|115.98|117.47|115.97|5
1626695070000|2021-07-19 11:44:30|117.48|115.98|117.42|115.92|117.48|115.98|117.42|115.92|4
1626695080000|2021-07-19 11:44:40|117.41|115.91|117.41|115.91|117.42|115.92|117.41|115.91|5
1626695090000|2021-07-19 11:44:50|117.4|115.9|117.41|115.91|117.42|115.92|117.4|115.9|10
1626695100000|2021-07-19 11:45:00|117.4|115.9|117.42|115.92|117.42|115.92|117.39|115.89|4
1626695110000|2021-07-19 11:45:10|117.41|115.91|117.39|115.89|117.41|115.91|117.38|115.88|5
1626695120000|2021-07-19 11:45:20|117.4|115.9|117.44|115.94|117.44|115.94|117.4|115.9|9
1626695130000|2021-07-19 11:45:30|117.43|115.93|117.45|115.95|117.48|115.98|117.43|115.93|12
1626695140000|2021-07-19 11:45:40|117.46|115.96|117.45|115.95|117.46|115.96|117.44|115.94|8
1626695150000|2021-07-19 11:45:50|117.44|115.94|117.41|115.91|117.44|115.94|117.41|115.91|4
1626695160000|2021-07-19 11:46:00|117.4|115.9|117.41|115.91|117.42|115.92|117.4|115.9|4
1626695170000|2021-07-19 11:46:10|117.4|115.9|117.38|115.88|117.4|115.9|117.38|115.88|3
1626695180000|2021-07-19 11:46:20|117.39|115.89|117.32|115.82|117.39|115.89|117.32|115.82|19
1626695190000|2021-07-19 11:46:30|117.36|115.86|117.26|115.76|117.36|115.86|117.26|115.76|9
1626695200000|2021-07-19 11:46:40|117.27|115.77|117.26|115.76|117.28|115.78|117.26|115.76|4
1626695210000|2021-07-19 11:46:50|117.27|115.77|117.29|115.79|117.29|115.79|117.26|115.76|10
1626695220000|2021-07-19 11:47:00|117.28|115.78|117.27|115.77|117.28|115.78|117.27|115.77|4
1626695230000|2021-07-19 11:47:10|117.25|115.75|117.25|115.75|117.26|115.76|117.25|115.75|5
1626695240000|2021-07-19 11:47:20|117.24|115.74|117.38|115.88|117.39|115.89|117.24|115.74|15
1626695250000|2021-07-19 11:47:30|117.37|115.87|117.32|115.82|117.38|115.88|117.32|115.82|14
1626695260000|2021-07-19 11:47:40|117.33|115.83|117.27|115.77|117.33|115.83|117.24|115.74|16
1626695270000|2021-07-19 11:47:50|117.28|115.78|117.3|115.8|117.31|115.81|117.27|115.77|7
1626695280000|2021-07-19 11:48:00|117.28|115.78|117.29|115.79|117.31|115.81|117.28|115.78|5
1626695290000|2021-07-19 11:48:10|117.28|115.78|117.25|115.75|117.28|115.78|117.25|115.75|4
1626695300000|2021-07-19 11:48:20|117.26|115.76|117.25|115.75|117.26|115.76|117.24|115.74|6
1626695310000|2021-07-19 11:48:30|117.24|115.74|117.25|115.75|117.26|115.76|117.24|115.74|6
1626695320000|2021-07-19 11:48:40|117.26|115.76|117.25|115.75|117.26|115.76|117.25|115.75|2
1626695330000|2021-07-19 11:48:50|117.26|115.76|117.31|115.81|117.33|115.83|117.26|115.76|17
1626695340000|2021-07-19 11:49:00|117.3|115.8|117.27|115.77|117.31|115.81|117.26|115.76|16
1626695350000|2021-07-19 11:49:10|117.26|115.76|117.29|115.79|117.3|115.8|117.26|115.76|9
1626695360000|2021-07-19 11:49:20|117.28|115.78|117.27|115.77|117.28|115.78|117.27|115.77|2
1626695370000|2021-07-19 11:49:30|117.28|115.78|117.29|115.79|117.29|115.79|117.27|115.77|3
1626695380000|2021-07-19 11:49:40|117.27|115.77|117.3|115.8|117.3|115.8|117.27|115.77|11
1626695390000|2021-07-19 11:49:50|117.31|115.81|117.38|115.88|117.39|115.89|117.29|115.79|11
1626695400000|2021-07-19 11:50:00|117.39|115.89|117.38|115.88|117.39|115.89|117.38|115.88|2
1626695410000|2021-07-19 11:50:10|117.37|115.87|117.38|115.88|117.39|115.89|117.36|115.86|8
1626695420000|2021-07-19 11:50:20|117.37|115.87|117.38|115.88|117.39|115.89|117.37|115.87|11
1626695430000|2021-07-19 11:50:30|117.37|115.87|117.37|115.87|117.38|115.88|117.36|115.86|4
1626695440000|2021-07-19 11:50:40|117.36|115.86|117.37|115.87|117.37|115.87|117.36|115.86|2
1626695450000|2021-07-19 11:50:50|117.38|115.88|117.36|115.86|117.38|115.88|117.36|115.86|3
1626695460000|2021-07-19 11:51:00|117.37|115.87|117.32|115.82|117.37|115.87|117.31|115.81|11
1626695470000|2021-07-19 11:51:10|117.31|115.81|117.3|115.8|117.31|115.81|117.29|115.79|8
1626695480000|2021-07-19 11:51:20|117.29|115.79|117.3|115.8|117.31|115.81|117.29|115.79|4
1626695490000|2021-07-19 11:51:30|117.31|115.81|117.31|115.81|117.32|115.82|117.3|115.8|9
1626695500000|2021-07-19 11:51:40|117.3|115.8|117.3|115.8|117.31|115.81|117.29|115.79|9
1626695510000|2021-07-19 11:51:50|117.31|115.81|117.34|115.84|117.34|115.84|117.3|115.8|10
1626695520000|2021-07-19 11:52:00|117.33|115.83|117.33|115.83|117.33|115.83|117.31|115.81|8
1626695530000|2021-07-19 11:52:10|117.34|115.84|117.25|115.75|117.34|115.84|117.25|115.75|9
1626695540000|2021-07-19 11:52:20|117.24|115.74|117.25|115.75|117.26|115.76|117.24|115.74|10
1626695550000|2021-07-19 11:52:30|117.24|115.74|117.22|115.72|117.24|115.74|117.22|115.72|5
1626695560000|2021-07-19 11:52:40|117.23|115.73|117.2|115.7|117.23|115.73|117.18|115.68|7
1626695570000|2021-07-19 11:52:50|117.19|115.69|117.19|115.69|117.19|115.69|117.18|115.68|3
1626695580000|2021-07-19 11:53:00|117.18|115.68|117.15|115.65|117.18|115.68|117.12|115.62|14
1626695590000|2021-07-19 11:53:10|117.16|115.66|117.17|115.67|117.17|115.67|117.16|115.66|4
1626695600000|2021-07-19 11:53:20|117.15|115.65|117.15|115.65|117.15|115.65|117.15|115.65|1
1626695610000|2021-07-19 11:53:30|117.16|115.66|117.17|115.67|117.17|115.67|117.15|115.65|6
1626695620000|2021-07-19 11:53:40|117.16|115.66|117.17|115.67|117.17|115.67|117.16|115.66|4
1626695630000|2021-07-19 11:53:50|117.16|115.66|117.17|115.67|117.17|115.67|117.16|115.66|2
1626695640000|2021-07-19 11:54:00|117.18|115.68|117.19|115.69|117.19|115.69|117.18|115.68|2
1626695650000|2021-07-19 11:54:10|117.21|115.71|117.19|115.69|117.21|115.71|117.19|115.69|3
1626695660000|2021-07-19 11:54:20|117.2|115.7|117.2|115.7|117.21|115.71|117.19|115.69|5
1626695670000|2021-07-19 11:54:30|117.18|115.68|117.19|115.69|117.19|115.69|117.17|115.67|4
1626695680000|2021-07-19 11:54:40|117.18|115.68|117.22|115.72|117.22|115.72|117.18|115.68|5
1626695690000|2021-07-19 11:54:50|117.19|115.69|117.2|115.7|117.2|115.7|117.19|115.69|2
1626695700000|2021-07-19 11:55:00|117.18|115.68|117.2|115.7|117.2|115.7|117.18|115.68|4
1626695710000|2021-07-19 11:55:10|117.19|115.69|117.19|115.69|117.2|115.7|117.18|115.68|10
1626695720000|2021-07-19 11:55:20|117.2|115.7|117.2|115.7|117.2|115.7|117.19|115.69|3
1626695730000|2021-07-19 11:55:30|117.18|115.68|117.13|115.63|117.18|115.68|117.13|115.63|7
1626695740000|2021-07-19 11:55:40|117.14|115.64|117.1|115.6|117.14|115.64|117.09|115.59|11
1626695750000|2021-07-19 11:55:50|117.08|115.58|117.1|115.6|117.12|115.62|117.07|115.57|11
1626695760000|2021-07-19 11:56:00|117.09|115.59|117.09|115.59|117.1|115.6|117.08|115.58|4
1626695770000|2021-07-19 11:56:10|117.12|115.62|117.08|115.58|117.13|115.63|117.07|115.57|8
1626695780000|2021-07-19 11:56:20|117.1|115.6|117.09|115.59|117.12|115.62|117.09|115.59|13
1626695790000|2021-07-19 11:56:30|117.08|115.58|117.12|115.62|117.13|115.63|117.08|115.58|7
1626695800000|2021-07-19 11:56:40|117.11|115.61|117.11|115.61|117.12|115.62|117.09|115.59|4
1626695810000|2021-07-19 11:56:50|117.12|115.62|117.11|115.61|117.12|115.62|117.1|115.6|7
1626695820000|2021-07-19 11:57:00|117.12|115.62|117.13|115.63|117.13|115.63|117.11|115.61|6
1626695830000|2021-07-19 11:57:10|117.11|115.61|117.16|115.66|117.16|115.66|117.11|115.61|6
1626695840000|2021-07-19 11:57:20|117.14|115.64|117.12|115.62|117.15|115.65|117.11|115.61|15
1626695850000|2021-07-19 11:57:30|117.11|115.61|117.12|115.62|117.13|115.63|117.11|115.61|8
1626695860000|2021-07-19 11:57:40|117.11|115.61|117.11|115.61|117.12|115.62|117.11|115.61|3
1626695870000|2021-07-19 11:57:50|117.12|115.62|117.13|115.63|117.13|115.63|117.1|115.6|6
1626695880000|2021-07-19 11:58:00|117.12|115.62|117.12|115.62|117.12|115.62|117.12|115.62|1
1626695890000|2021-07-19 11:58:10|117.11|115.61|117.12|115.62|117.12|115.62|117.08|115.58|9
1626695900000|2021-07-19 11:58:20|117.13|115.63|117.14|115.64|117.14|115.64|117.12|115.62|6
1626695910000|2021-07-19 11:58:30|117.13|115.63|117.13|115.63|117.14|115.64|117.12|115.62|7
1626695920000|2021-07-19 11:58:40|117.12|115.62|117.13|115.63|117.13|115.63|117.11|115.61|4
1626695930000|2021-07-19 11:58:50|117.12|115.62|117.11|115.61|117.17|115.67|117.11|115.61|16
1626695940000|2021-07-19 11:59:00|117.1|115.6|117.07|115.57|117.11|115.61|117.06|115.56|9
1626695950000|2021-07-19 11:59:10|117.08|115.58|117.09|115.59|117.1|115.6|117.07|115.57|8
1626695960000|2021-07-19 11:59:20|117.1|115.6|117.1|115.6|117.1|115.6|117.08|115.58|13
1626695970000|2021-07-19 11:59:30|117.11|115.61|117.07|115.57|117.11|115.61|117.07|115.57|12
1626695980000|2021-07-19 11:59:40|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|2
1626695990000|2021-07-19 11:59:50|117.06|115.56|117.04|115.54|117.1|115.6|117.04|115.54|9
1626696000000|2021-07-19 12:00:00|117.05|115.55|117.01|115.51|117.06|115.56|117.01|115.51|8
1626696010000|2021-07-19 12:00:10|117|115.5|116.78|115.28|117|115.5|116.78|115.28|19
1626696020000|2021-07-19 12:00:20|116.73|115.23|116.62|115.12|116.73|115.23|116.57|115.07|23
1626696030000|2021-07-19 12:00:30|116.63|115.13|116.65|115.15|116.67|115.17|116.62|115.12|19
1626696040000|2021-07-19 12:00:40|116.63|115.13|116.65|115.15|116.65|115.15|116.62|115.12|19
1626696050000|2021-07-19 12:00:50|116.63|115.13|116.59|115.09|116.66|115.16|116.59|115.09|5
1626696060000|2021-07-19 12:01:00|116.6|115.1|116.55|115.05|116.6|115.1|116.55|115.05|7
1626696070000|2021-07-19 12:01:10|116.56|115.06|116.61|115.11|116.64|115.14|116.54|115.04|18
1626696080000|2021-07-19 12:01:20|116.6|115.1|116.59|115.09|116.6|115.1|116.57|115.07|4
1626696090000|2021-07-19 12:01:30|116.6|115.1|116.41|114.91|116.6|115.1|116.41|114.91|18
1626696100000|2021-07-19 12:01:40|116.38|114.88|116.45|114.95|116.45|114.95|116.31|114.81|18
1626696110000|2021-07-19 12:01:50|116.44|114.94|116.44|114.94|116.48|114.98|116.43|114.93|15
1626696120000|2021-07-19 12:02:00|116.45|114.95|116.43|114.93|116.49|114.99|116.42|114.92|13
1626696130000|2021-07-19 12:02:10|116.44|114.94|116.4|114.9|116.45|114.95|116.39|114.89|17
1626696140000|2021-07-19 12:02:20|116.39|114.89|116.38|114.88|116.4|114.9|116.34|114.84|12
1626696150000|2021-07-19 12:02:30|116.37|114.87|116.36|114.86|116.39|114.89|116.36|114.86|11
1626696160000|2021-07-19 12:02:40|116.37|114.87|116.32|114.82|116.37|114.87|116.28|114.78|15
1626696170000|2021-07-19 12:02:50|116.31|114.81|116.33|114.83|116.34|114.84|116.31|114.81|11
1626696180000|2021-07-19 12:03:00|116.34|114.84|116.37|114.87|116.37|114.87|116.33|114.83|14
1626696190000|2021-07-19 12:03:10|116.38|114.88|116.41|114.91|116.41|114.91|116.37|114.87|13
1626696200000|2021-07-19 12:03:20|116.4|114.9|116.41|114.91|116.42|114.92|116.4|114.9|6
1626696210000|2021-07-19 12:03:30|116.42|114.92|116.44|114.94|116.44|114.94|116.42|114.92|7
1626696220000|2021-07-19 12:03:40|116.47|114.97|116.5|115|116.5|115|116.45|114.95|17
1626696230000|2021-07-19 12:03:50|116.51|115.01|116.54|115.04|116.54|115.04|116.5|115|10
1626696250000|2021-07-19 12:04:10|116.55|115.05|116.55|115.05|116.55|115.05|116.54|115.04|3
1626696260000|2021-07-19 12:04:20|116.56|115.06|116.53|115.03|116.57|115.07|116.53|115.03|9
1626696270000|2021-07-19 12:04:30|116.54|115.04|116.54|115.04|116.55|115.05|116.53|115.03|5
1626696280000|2021-07-19 12:04:40|116.55|115.05|116.53|115.03|116.55|115.05|116.53|115.03|3
1626696290000|2021-07-19 12:04:50|116.55|115.05|116.57|115.07|116.57|115.07|116.55|115.05|5
1626696300000|2021-07-19 12:05:00|116.56|115.06|116.6|115.1|116.61|115.11|116.56|115.06|9
1626696310000|2021-07-19 12:05:10|116.61|115.11|116.63|115.13|116.63|115.13|116.61|115.11|3
1626696320000|2021-07-19 12:05:20|116.64|115.14|116.71|115.21|116.71|115.21|116.63|115.13|10
1626696330000|2021-07-19 12:05:30|116.73|115.23|116.74|115.24|116.74|115.24|116.73|115.23|2
1626696340000|2021-07-19 12:05:40|116.75|115.25|116.81|115.31|116.81|115.31|116.75|115.25|10
1626696350000|2021-07-19 12:05:50|116.8|115.3|116.75|115.25|116.82|115.32|116.74|115.24|12
1626696360000|2021-07-19 12:06:00|116.76|115.26|116.77|115.27|116.78|115.28|116.75|115.25|10
1626696370000|2021-07-19 12:06:10|116.78|115.28|116.8|115.3|116.82|115.32|116.77|115.27|6
1626696380000|2021-07-19 12:06:20|116.79|115.29|116.86|115.36|116.86|115.36|116.79|115.29|12
1626696390000|2021-07-19 12:06:30|116.85|115.35|116.99|115.49|116.99|115.49|116.85|115.35|17
1626696400000|2021-07-19 12:06:40|116.98|115.48|117.02|115.52|117.03|115.53|116.95|115.45|21
1626696410000|2021-07-19 12:06:50|117.03|115.53|117.08|115.58|117.08|115.58|117.02|115.52|14
1626696420000|2021-07-19 12:07:00|117.09|115.59|117.1|115.6|117.15|115.65|117.07|115.57|15
1626696430000|2021-07-19 12:07:10|117.11|115.61|117.12|115.62|117.19|115.69|117.11|115.61|15
1626696440000|2021-07-19 12:07:20|117.09|115.59|117.13|115.63|117.15|115.65|117.09|115.59|14
1626696450000|2021-07-19 12:07:30|117.11|115.61|117.09|115.59|117.13|115.63|117.07|115.57|9
1626696460000|2021-07-19 12:07:40|117.1|115.6|117.14|115.64|117.14|115.64|117.09|115.59|8
1626696470000|2021-07-19 12:07:50|117.16|115.66|117.18|115.68|117.18|115.68|117.13|115.63|12
1626696480000|2021-07-19 12:08:00|117.17|115.67|117.2|115.7|117.2|115.7|117.15|115.65|11
1626696490000|2021-07-19 12:08:10|117.18|115.68|117.21|115.71|117.21|115.71|117.18|115.68|2
1626696500000|2021-07-19 12:08:20|117.2|115.7|117.22|115.72|117.22|115.72|117.19|115.69|13
1626696510000|2021-07-19 12:08:30|117.21|115.71|117.19|115.69|117.21|115.71|117.16|115.66|10
1626696520000|2021-07-19 12:08:40|117.18|115.68|117.21|115.71|117.21|115.71|117.18|115.68|16
1626696530000|2021-07-19 12:08:50|117.2|115.7|117.15|115.65|117.23|115.73|117.15|115.65|11
1626696540000|2021-07-19 12:09:00|117.17|115.67|117.15|115.65|117.2|115.7|117.13|115.63|18
1626696550000|2021-07-19 12:09:10|117.16|115.66|117.05|115.55|117.16|115.66|117.05|115.55|12
1626696560000|2021-07-19 12:09:20|117.08|115.58|117.08|115.58|117.08|115.58|117.07|115.57|7
1626696570000|2021-07-19 12:09:30|117.09|115.59|117.12|115.62|117.13|115.63|117.08|115.58|9
1626696580000|2021-07-19 12:09:40|117.13|115.63|117.11|115.61|117.14|115.64|117.11|115.61|8
1626696590000|2021-07-19 12:09:50|117.12|115.62|117.12|115.62|117.12|115.62|117.12|115.62|1
1626696610000|2021-07-19 12:10:10|117.09|115.59|117.03|115.53|117.09|115.59|117.03|115.53|12
1626696620000|2021-07-19 12:10:20|117.02|115.52|117.01|115.51|117.02|115.52|116.99|115.49|10
1626696630000|2021-07-19 12:10:30|117|115.5|117|115.5|117.01|115.51|117|115.5|5
1626696640000|2021-07-19 12:10:40|116.98|115.48|116.95|115.45|116.98|115.48|116.94|115.44|13
1626696650000|2021-07-19 12:10:50|116.97|115.47|116.97|115.47|116.97|115.47|116.97|115.47|1
1626696660000|2021-07-19 12:11:00|116.99|115.49|116.99|115.49|117|115.5|116.99|115.49|3
1626696670000|2021-07-19 12:11:10|117|115.5|116.98|115.48|117|115.5|116.95|115.45|10
1626696680000|2021-07-19 12:11:20|116.97|115.47|116.97|115.47|116.97|115.47|116.94|115.44|7
1626696690000|2021-07-19 12:11:30|116.98|115.48|116.98|115.48|116.99|115.49|116.97|115.47|4
1626696700000|2021-07-19 12:11:40|116.99|115.49|116.84|115.34|116.99|115.49|116.84|115.34|16
1626696710000|2021-07-19 12:11:50|116.85|115.35|116.89|115.39|116.89|115.39|116.82|115.32|12
1626696720000|2021-07-19 12:12:00|116.88|115.38|116.86|115.36|116.89|115.39|116.86|115.36|8
1626696730000|2021-07-19 12:12:10|116.87|115.37|116.88|115.38|116.89|115.39|116.87|115.37|6
1626696740000|2021-07-19 12:12:20|116.89|115.39|116.87|115.37|116.89|115.39|116.87|115.37|7
1626696750000|2021-07-19 12:12:30|116.88|115.38|116.88|115.38|116.88|115.38|116.84|115.34|9
1626696760000|2021-07-19 12:12:40|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|4
1626696770000|2021-07-19 12:12:50|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|2
1626696780000|2021-07-19 12:13:00|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|4
1626696790000|2021-07-19 12:13:10|116.87|115.37|116.83|115.33|116.88|115.38|116.83|115.33|6
1626696800000|2021-07-19 12:13:20|116.81|115.31|116.84|115.34|116.84|115.34|116.81|115.31|11
1626696810000|2021-07-19 12:13:30|116.82|115.32|116.81|115.31|116.82|115.32|116.79|115.29|8
1626696820000|2021-07-19 12:13:40|116.79|115.29|116.8|115.3|116.81|115.31|116.79|115.29|5
1626696840000|2021-07-19 12:14:00|116.79|115.29|116.79|115.29|116.79|115.29|116.78|115.28|3
1626696850000|2021-07-19 12:14:10|116.78|115.28|116.8|115.3|116.8|115.3|116.78|115.28|5
1626696860000|2021-07-19 12:14:20|116.78|115.28|116.81|115.31|116.81|115.31|116.78|115.28|5
1626696870000|2021-07-19 12:14:30|116.82|115.32|116.78|115.28|116.83|115.33|116.78|115.28|7
1626696880000|2021-07-19 12:14:40|116.81|115.31|116.85|115.35|116.85|115.35|116.81|115.31|8
1626696890000|2021-07-19 12:14:50|116.86|115.36|116.86|115.36|116.86|115.36|116.85|115.35|3
1626696900000|2021-07-19 12:15:00|116.85|115.35|116.81|115.31|116.85|115.35|116.81|115.31|7
1626696910000|2021-07-19 12:15:10|116.82|115.32|116.75|115.25|116.82|115.32|116.75|115.25|8
1626696920000|2021-07-19 12:15:20|116.77|115.27|116.78|115.28|116.8|115.3|116.76|115.26|17
1626696930000|2021-07-19 12:15:30|116.77|115.27|116.68|115.18|116.77|115.27|116.67|115.17|9
1626696940000|2021-07-19 12:15:40|116.67|115.17|116.57|115.07|116.69|115.19|116.57|115.07|12
1626696950000|2021-07-19 12:15:50|116.56|115.06|116.43|114.93|116.57|115.07|116.43|114.93|14
1626696960000|2021-07-19 12:16:00|116.41|114.91|116.19|114.69|116.41|114.91|116.01|114.51|30
1626696970000|2021-07-19 12:16:10|116.2|114.7|116.08|114.58|116.31|114.81|116.08|114.58|25
1626696980000|2021-07-19 12:16:20|116.07|114.57|116.07|114.57|116.13|114.63|116.03|114.53|21
1626696990000|2021-07-19 12:16:30|116.08|114.58|115.93|114.43|116.08|114.58|115.91|114.41|26
1626697000000|2021-07-19 12:16:40|115.92|114.42|115.95|114.45|115.98|114.48|115.77|114.27|23
1626697010000|2021-07-19 12:16:50|115.96|114.46|115.98|114.48|116.01|114.51|115.96|114.46|13
1626697020000|2021-07-19 12:17:00|115.97|114.47|116.12|114.62|116.12|114.62|115.97|114.47|20
1626697030000|2021-07-19 12:17:10|116.11|114.61|116.02|114.52|116.11|114.61|116.01|114.51|16
1626697040000|2021-07-19 12:17:20|116|114.5|116.01|114.51|116.05|114.55|115.85|114.35|19
1626697050000|2021-07-19 12:17:30|115.99|114.49|116.09|114.59|116.09|114.59|115.98|114.48|12
1626697060000|2021-07-19 12:17:40|116.1|114.6|116.1|114.6|116.11|114.61|116.09|114.59|5
1626697070000|2021-07-19 12:17:50|116.11|114.61|116.12|114.62|116.13|114.63|116.1|114.6|10
1626697080000|2021-07-19 12:18:00|116.1|114.6|115.98|114.48|116.1|114.6|115.97|114.47|13
1626697090000|2021-07-19 12:18:10|115.97|114.47|116.02|114.52|116.02|114.52|115.94|114.44|16
1626697100000|2021-07-19 12:18:20|116.05|114.55|116.07|114.57|116.09|114.59|116.04|114.54|17
1626697110000|2021-07-19 12:18:30|116.08|114.58|116.24|114.74|116.24|114.74|116.08|114.58|12
1626697120000|2021-07-19 12:18:40|116.25|114.75|116.28|114.78|116.28|114.78|116.25|114.75|3
1626697130000|2021-07-19 12:18:50|116.27|114.77|116.26|114.76|116.3|114.8|116.26|114.76|13
1626697140000|2021-07-19 12:19:00|116.27|114.77|116.22|114.72|116.27|114.77|116.2|114.7|13
1626697150000|2021-07-19 12:19:10|116.23|114.73|116.22|114.72|116.28|114.78|116.22|114.72|13
1626697160000|2021-07-19 12:19:20|116.23|114.73|116.25|114.75|116.27|114.77|116.22|114.72|16
1626697170000|2021-07-19 12:19:30|116.26|114.76|116.25|114.75|116.27|114.77|116.25|114.75|11
1626697180000|2021-07-19 12:19:40|116.26|114.76|116.39|114.89|116.39|114.89|116.26|114.76|9
1626697190000|2021-07-19 12:19:50|116.41|114.91|116.41|114.91|116.42|114.92|116.4|114.9|5
1626697200000|2021-07-19 12:20:00|116.4|114.9|116.26|114.76|116.4|114.9|116.26|114.76|15
1626697210000|2021-07-19 12:20:10|116.25|114.75|116.25|114.75|116.32|114.82|116.25|114.75|12
1626697220000|2021-07-19 12:20:20|116.26|114.76|116.19|114.69|116.26|114.76|116.13|114.63|11
1626697230000|2021-07-19 12:20:30|116.18|114.68|116.26|114.76|116.26|114.76|116.17|114.67|15
1626697240000|2021-07-19 12:20:40|116.29|114.79|116.26|114.76|116.29|114.79|116.24|114.74|17
1626697250000|2021-07-19 12:20:50|116.27|114.77|116.33|114.83|116.34|114.84|116.26|114.76|13
1626697260000|2021-07-19 12:21:00|116.34|114.84|116.3|114.8|116.36|114.86|116.3|114.8|15
1626697270000|2021-07-19 12:21:10|116.27|114.77|116.34|114.84|116.35|114.85|116.27|114.77|14
1626697280000|2021-07-19 12:21:20|116.36|114.86|116.46|114.96|116.47|114.97|116.34|114.84|17
1626697290000|2021-07-19 12:21:30|116.45|114.95|116.45|114.95|116.48|114.98|116.43|114.93|20
1626697300000|2021-07-19 12:21:40|116.46|114.96|116.47|114.97|116.47|114.97|116.42|114.92|9
1626697310000|2021-07-19 12:21:50|116.46|114.96|116.46|114.96|116.47|114.97|116.43|114.93|9
1626697320000|2021-07-19 12:22:00|116.47|114.97|116.41|114.91|116.47|114.97|116.4|114.9|10
1626697330000|2021-07-19 12:22:10|116.42|114.92|116.4|114.9|116.42|114.92|116.4|114.9|5
1626697340000|2021-07-19 12:22:20|116.39|114.89|116.33|114.83|116.39|114.89|116.29|114.79|13
1626697350000|2021-07-19 12:22:30|116.32|114.82|116.3|114.8|116.32|114.82|116.29|114.79|10
1626697360000|2021-07-19 12:22:40|116.31|114.81|116.29|114.79|116.31|114.81|116.29|114.79|9
1626697370000|2021-07-19 12:22:50|116.28|114.78|116.27|114.77|116.29|114.79|116.26|114.76|6
1626697380000|2021-07-19 12:23:00|116.26|114.76|116.26|114.76|116.27|114.77|116.24|114.74|9
1626697390000|2021-07-19 12:23:10|116.27|114.77|116.19|114.69|116.27|114.77|116.16|114.66|21
1626697400000|2021-07-19 12:23:20|116.2|114.7|116.21|114.71|116.24|114.74|116.2|114.7|7
1626697410000|2021-07-19 12:23:30|116.19|114.69|116.18|114.68|116.2|114.7|116.18|114.68|12
1626697420000|2021-07-19 12:23:40|116.19|114.69|116.19|114.69|116.19|114.69|116.17|114.67|11
1626697430000|2021-07-19 12:23:50|116.21|114.71|116.19|114.69|116.21|114.71|116.18|114.68|7
1626697440000|2021-07-19 12:24:00|116.2|114.7|116.21|114.71|116.22|114.72|116.2|114.7|6
1626697450000|2021-07-19 12:24:10|116.2|114.7|116.18|114.68|116.21|114.71|116.18|114.68|6
1626697460000|2021-07-19 12:24:20|116.19|114.69|116.18|114.68|116.19|114.69|116.16|114.66|12
1626697470000|2021-07-19 12:24:30|116.19|114.69|116.24|114.74|116.24|114.74|116.18|114.68|12
1626697480000|2021-07-19 12:24:40|116.27|114.77|116.32|114.82|116.34|114.84|116.27|114.77|12
1626697490000|2021-07-19 12:24:50|116.33|114.83|116.25|114.75|116.34|114.84|116.24|114.74|11
1626697500000|2021-07-19 12:25:00|116.26|114.76|116.18|114.68|116.26|114.76|116.16|114.66|12
1626697510000|2021-07-19 12:25:10|116.17|114.67|116.18|114.68|116.2|114.7|116.17|114.67|12
1626697520000|2021-07-19 12:25:20|116.19|114.69|116.18|114.68|116.22|114.72|116.15|114.65|18
1626697530000|2021-07-19 12:25:30|116.17|114.67|116.13|114.63|116.18|114.68|116.13|114.63|17
1626697540000|2021-07-19 12:25:40|116.14|114.64|116.07|114.57|116.14|114.64|116.06|114.56|7
1626697550000|2021-07-19 12:25:50|116.06|114.56|116.07|114.57|116.08|114.58|115.94|114.44|16
1626697560000|2021-07-19 12:26:00|116.03|114.53|116.01|114.51|116.04|114.54|115.97|114.47|13
1626697570000|2021-07-19 12:26:10|116.03|114.53|116.04|114.54|116.07|114.57|116.03|114.53|4
1626697580000|2021-07-19 12:26:20|116.07|114.57|116.05|114.55|116.07|114.57|116.05|114.55|7
1626697590000|2021-07-19 12:26:30|116.07|114.57|116.06|114.56|116.1|114.6|116.06|114.56|10
1626697600000|2021-07-19 12:26:40|116.07|114.57|115.97|114.47|116.08|114.58|115.96|114.46|17
1626697610000|2021-07-19 12:26:50|116|114.5|116|114.5|116.03|114.53|115.99|114.49|11
1626697620000|2021-07-19 12:27:00|116.02|114.52|116|114.5|116.02|114.52|116|114.5|7
1626697630000|2021-07-19 12:27:10|115.97|114.47|116.02|114.52|116.04|114.54|115.97|114.47|6
1626697640000|2021-07-19 12:27:20|116.05|114.55|116.04|114.54|116.06|114.56|116.02|114.52|15
1626697650000|2021-07-19 12:27:30|116.05|114.55|116.13|114.63|116.13|114.63|116.04|114.54|18
1626697660000|2021-07-19 12:27:40|116.14|114.64|116.1|114.6|116.14|114.64|116.09|114.59|18
1626697670000|2021-07-19 12:27:50|116.09|114.59|116.09|114.59|116.11|114.61|116.09|114.59|10
1626697680000|2021-07-19 12:28:00|116.12|114.62|116.09|114.59|116.12|114.62|116.08|114.58|7
1626697690000|2021-07-19 12:28:10|116.12|114.62|116.12|114.62|116.15|114.65|116.11|114.61|10
1626697700000|2021-07-19 12:28:20|116.15|114.65|116.13|114.63|116.17|114.67|116.12|114.62|13
1626697710000|2021-07-19 12:28:30|116.14|114.64|116.1|114.6|116.14|114.64|116.1|114.6|8
1626697720000|2021-07-19 12:28:40|116.12|114.62|116.16|114.66|116.19|114.69|116.11|114.61|11
1626697730000|2021-07-19 12:28:50|116.2|114.7|116.18|114.68|116.22|114.72|116.17|114.67|13
1626697740000|2021-07-19 12:29:00|116.19|114.69|116.1|114.6|116.2|114.7|116.08|114.58|17
1626697750000|2021-07-19 12:29:10|116.11|114.61|116.11|114.61|116.11|114.61|116.08|114.58|10
1626697760000|2021-07-19 12:29:20|116.1|114.6|116.12|114.62|116.12|114.62|116.09|114.59|13
1626697770000|2021-07-19 12:29:30|116.11|114.61|116.14|114.64|116.14|114.64|116.11|114.61|8
1626697780000|2021-07-19 12:29:40|116.13|114.63|116.14|114.64|116.15|114.65|116.11|114.61|8
1626697790000|2021-07-19 12:29:50|116.13|114.63|116.11|114.61|116.14|114.64|116.11|114.61|6
1626697800000|2021-07-19 12:30:00|116.1|114.6|115.89|114.39|116.1|114.6|115.88|114.38|23
1626697810000|2021-07-19 12:30:10|115.88|114.38|115.95|114.45|116|114.5|115.87|114.37|26
1626697820000|2021-07-19 12:30:20|115.96|114.46|115.9|114.4|115.99|114.49|115.89|114.39|18
1626697830000|2021-07-19 12:30:30|115.91|114.41|115.96|114.46|115.96|114.46|115.9|114.4|14
1626697840000|2021-07-19 12:30:40|115.97|114.47|115.91|114.41|115.97|114.47|115.86|114.36|22
1626697850000|2021-07-19 12:30:50|115.92|114.42|115.85|114.35|115.92|114.42|115.83|114.33|16
1626697860000|2021-07-19 12:31:00|115.83|114.33|115.6|114.1|115.86|114.36|115.58|114.08|22
1626697870000|2021-07-19 12:31:10|115.59|114.09|115.3|113.8|115.6|114.1|115.29|113.79|28
1626697880000|2021-07-19 12:31:20|115.31|113.81|115.55|114.05|115.56|114.06|115.31|113.81|24
1626697890000|2021-07-19 12:31:30|115.59|114.09|115.49|113.99|115.59|114.09|115.47|113.97|27
1626697900000|2021-07-19 12:31:40|115.5|114|115.44|113.94|115.54|114.04|115.43|113.93|27
1626697910000|2021-07-19 12:31:50|115.43|113.93|115.49|113.99|115.51|114.01|115.42|113.92|26
1626697920000|2021-07-19 12:32:00|115.5|114|115.5|114|115.54|114.04|115.44|113.94|25
1626697930000|2021-07-19 12:32:10|115.48|113.98|115.47|113.97|115.48|113.98|115.39|113.89|28
1626697940000|2021-07-19 12:32:20|115.49|113.99|115.42|113.92|115.49|113.99|115.35|113.85|18
1626697950000|2021-07-19 12:32:30|115.43|113.93|115.41|113.91|115.5|114|115.41|113.91|24
1626697960000|2021-07-19 12:32:40|115.4|113.9|115.37|113.87|115.42|113.92|115.32|113.82|19
1626697970000|2021-07-19 12:32:50|115.35|113.85|115.35|113.85|115.35|113.85|115.3|113.8|18
1626697980000|2021-07-19 12:33:00|115.37|113.87|115.41|113.91|115.45|113.95|115.36|113.86|22
1626697990000|2021-07-19 12:33:10|115.44|113.94|115.46|113.96|115.46|113.96|115.41|113.91|11
1626698000000|2021-07-19 12:33:20|115.47|113.97|115.49|113.99|115.51|114.01|115.42|113.92|19
1626698010000|2021-07-19 12:33:30|115.48|113.98|115.42|113.92|115.51|114.01|115.42|113.92|23
1626698020000|2021-07-19 12:33:40|115.41|113.91|115.36|113.86|115.41|113.91|115.36|113.86|15
1626698030000|2021-07-19 12:33:50|115.37|113.87|115.32|113.82|115.41|113.91|115.3|113.8|16
1626698040000|2021-07-19 12:34:00|115.33|113.83|115.3|113.8|115.33|113.83|115.26|113.76|18
1626698050000|2021-07-19 12:34:10|115.31|113.81|115.29|113.79|115.36|113.86|115.28|113.78|19
1626698060000|2021-07-19 12:34:20|115.31|113.81|115.27|113.77|115.31|113.81|115.24|113.74|20
1626698070000|2021-07-19 12:34:30|115.28|113.78|115.25|113.75|115.28|113.78|115.24|113.74|14
1626698080000|2021-07-19 12:34:40|115.24|113.74|115.23|113.73|115.25|113.75|115.22|113.72|23
1626698090000|2021-07-19 12:34:50|115.22|113.72|114.85|113.35|115.23|113.73|114.85|113.35|25
1626698100000|2021-07-19 12:35:00|114.84|113.34|114.65|113.15|114.84|113.34|114.65|113.15|17
1626698110000|2021-07-19 12:35:10|114.66|113.16|114.55|113.05|114.66|113.16|114.54|113.04|17
1626698120000|2021-07-19 12:35:20|114.54|113.04|114.52|113.02|114.56|113.06|114.5|113|26
1626698130000|2021-07-19 12:35:30|114.53|113.03|114.51|113.01|114.53|113.03|114.42|112.92|29
1626698140000|2021-07-19 12:35:40|114.47|112.97|114.55|113.05|114.55|113.05|114.47|112.97|19
1626698150000|2021-07-19 12:35:50|114.54|113.04|114.6|113.1|114.61|113.11|114.48|112.98|23
1626698160000|2021-07-19 12:36:00|114.58|113.08|114.66|113.16|114.72|113.22|114.56|113.06|26
1626698170000|2021-07-19 12:36:10|114.61|113.11|114.67|113.17|114.72|113.22|114.56|113.06|21
1626698180000|2021-07-19 12:36:20|114.65|113.15|114.72|113.22|114.72|113.22|114.62|113.12|13
1626698190000|2021-07-19 12:36:30|114.73|113.23|114.79|113.29|114.82|113.32|114.68|113.18|26
1626698200000|2021-07-19 12:36:40|114.8|113.3|114.52|113.02|114.8|113.3|114.52|113.02|21
1626698210000|2021-07-19 12:36:50|114.51|113.01|114.18|112.68|114.51|113.01|114.18|112.68|29
1626698220000|2021-07-19 12:37:00|114.17|112.67|113.97|112.47|114.17|112.67|113.94|112.44|30
1626698230000|2021-07-19 12:37:10|113.98|112.48|114.29|112.79|114.31|112.81|113.98|112.48|29
1626698240000|2021-07-19 12:37:20|114.32|112.82|114|112.5|114.32|112.82|114|112.5|29
1626698250000|2021-07-19 12:37:30|114.02|112.52|114.01|112.51|114.02|112.52|113.77|112.27|29
1626698260000|2021-07-19 12:37:40|114.06|112.56|113.95|112.45|114.11|112.61|113.95|112.45|17
1626698270000|2021-07-19 12:37:50|113.97|112.47|113.86|112.36|113.97|112.47|113.83|112.33|17
1626698280000|2021-07-19 12:38:00|113.88|112.38|113.7|112.2|113.88|112.38|113.64|112.14|27
1626698290000|2021-07-19 12:38:10|113.71|112.21|113.63|112.13|113.73|112.23|113.59|112.09|25
1626698300000|2021-07-19 12:38:20|113.59|112.09|113.3|111.8|113.6|112.1|113.29|111.79|25
1626698310000|2021-07-19 12:38:30|113.28|111.78|113.35|111.85|113.44|111.94|113.17|111.67|34
1626698320000|2021-07-19 12:38:40|113.38|111.88|113.52|112.02|113.56|112.06|113.38|111.88|23
1626698330000|2021-07-19 12:38:50|113.51|112.01|113.47|111.97|113.52|112.02|113.36|111.86|25
1626698340000|2021-07-19 12:39:00|113.46|111.96|113.67|112.17|113.69|112.19|113.46|111.96|28
1626698350000|2021-07-19 12:39:10|113.69|112.19|113.45|111.95|113.69|112.19|113.43|111.93|23
1626698360000|2021-07-19 12:39:20|113.47|111.97|113.74|112.24|113.74|112.24|113.47|111.97|21
1626698370000|2021-07-19 12:39:30|113.72|112.22|113.88|112.38|113.93|112.43|113.68|112.18|32
1626698380000|2021-07-19 12:39:40|113.86|112.36|113.92|112.42|113.94|112.44|113.86|112.36|19
1626698390000|2021-07-19 12:39:50|113.93|112.43|114.02|112.52|114.06|112.56|113.92|112.42|24
1626698400000|2021-07-19 12:40:00|114.01|112.51|113.86|112.36|114.01|112.51|113.86|112.36|19
1626698410000|2021-07-19 12:40:10|113.88|112.38|113.69|112.19|113.88|112.38|113.68|112.18|20
1626698420000|2021-07-19 12:40:20|113.72|112.22|113.9|112.4|113.9|112.4|113.7|112.2|28
1626698430000|2021-07-19 12:40:30|113.89|112.39|113.76|112.26|113.9|112.4|113.72|112.22|23
1626698440000|2021-07-19 12:40:40|113.77|112.27|113.77|112.27|113.8|112.3|113.74|112.24|20
1626698450000|2021-07-19 12:40:50|113.78|112.28|113.73|112.23|113.84|112.34|113.73|112.23|22
1626698460000|2021-07-19 12:41:00|113.74|112.24|113.71|112.21|113.75|112.25|113.66|112.16|23
1626698470000|2021-07-19 12:41:10|113.73|112.23|113.76|112.26|113.78|112.28|113.68|112.18|26
1626698480000|2021-07-19 12:41:20|113.75|112.25|113.8|112.3|113.8|112.3|113.73|112.23|16
1626698490000|2021-07-19 12:41:30|113.79|112.29|113.84|112.34|113.86|112.36|113.77|112.27|17
1626698500000|2021-07-19 12:41:40|113.83|112.33|113.79|112.29|113.83|112.33|113.74|112.24|22
1626698510000|2021-07-19 12:41:50|113.8|112.3|113.81|112.31|113.87|112.37|113.8|112.3|21
1626698520000|2021-07-19 12:42:00|113.8|112.3|113.88|112.38|113.88|112.38|113.76|112.26|17
1626698530000|2021-07-19 12:42:10|113.89|112.39|113.99|112.49|113.99|112.49|113.89|112.39|13
1626698540000|2021-07-19 12:42:20|114|112.5|114.05|112.55|114.06|112.56|114|112.5|16
1626698550000|2021-07-19 12:42:30|114.04|112.54|114.12|112.62|114.12|112.62|114.03|112.53|16
1626698560000|2021-07-19 12:42:40|114.1|112.6|114.23|112.73|114.23|112.73|114.09|112.59|15
1626698570000|2021-07-19 12:42:50|114.21|112.71|114.08|112.58|114.21|112.71|114.08|112.58|16
1626698580000|2021-07-19 12:43:00|114.1|112.6|114.05|112.55|114.11|112.61|114.04|112.54|15
1626698590000|2021-07-19 12:43:10|114.06|112.56|114.09|112.59|114.19|112.69|114.06|112.56|25
1626698600000|2021-07-19 12:43:20|114.08|112.58|114.08|112.58|114.13|112.63|114.08|112.58|17
1626698610000|2021-07-19 12:43:30|114.09|112.59|114.04|112.54|114.09|112.59|113.98|112.48|20
1626698620000|2021-07-19 12:43:40|114.05|112.55|114.01|112.51|114.13|112.63|114.01|112.51|26
1626698630000|2021-07-19 12:43:50|114.02|112.52|114.05|112.55|114.09|112.59|114.02|112.52|18
1626698640000|2021-07-19 12:44:00|114.04|112.54|114.06|112.56|114.07|112.57|114.03|112.53|16
1626698650000|2021-07-19 12:44:10|114.07|112.57|114.07|112.57|114.07|112.57|114.01|112.51|18
1626698660000|2021-07-19 12:44:20|114.08|112.58|114|112.5|114.08|112.58|114|112.5|13
1626698670000|2021-07-19 12:44:30|113.97|112.47|114.1|112.6|114.1|112.6|113.96|112.46|20
1626698680000|2021-07-19 12:44:40|114.11|112.61|114.13|112.63|114.15|112.65|114.09|112.59|18
1626698690000|2021-07-19 12:44:50|114.12|112.62|114.15|112.65|114.21|112.71|114.07|112.57|22
1626698700000|2021-07-19 12:45:00|114.18|112.68|114.02|112.52|114.19|112.69|114|112.5|26
1626698710000|2021-07-19 12:45:10|114.01|112.51|114.16|112.66|114.16|112.66|114.01|112.51|23
1626698720000|2021-07-19 12:45:20|114.2|112.7|114.24|112.74|114.24|112.74|114.18|112.68|19
1626698730000|2021-07-19 12:45:30|114.23|112.73|114.12|112.62|114.23|112.73|114.12|112.62|25
1626698740000|2021-07-19 12:45:40|114.13|112.63|114.08|112.58|114.17|112.67|114.08|112.58|18
1626698750000|2021-07-19 12:45:50|114.07|112.57|114.07|112.57|114.09|112.59|114.01|112.51|16
1626698760000|2021-07-19 12:46:00|114.06|112.56|113.99|112.49|114.07|112.57|113.99|112.49|20
1626698770000|2021-07-19 12:46:10|114.02|112.52|113.89|112.39|114.02|112.52|113.89|112.39|19
1626698780000|2021-07-19 12:46:20|113.91|112.41|113.94|112.44|113.94|112.44|113.88|112.38|23
1626698790000|2021-07-19 12:46:30|113.93|112.43|114|112.5|114|112.5|113.93|112.43|16
1626698800000|2021-07-19 12:46:40|113.99|112.49|113.97|112.47|114.01|112.51|113.93|112.43|17
1626698810000|2021-07-19 12:46:50|113.96|112.46|113.91|112.41|113.96|112.46|113.88|112.38|21
1626698820000|2021-07-19 12:47:00|113.92|112.42|113.99|112.49|113.99|112.49|113.92|112.42|17
1626698830000|2021-07-19 12:47:10|113.98|112.48|114.03|112.53|114.04|112.54|113.95|112.45|19
1626698840000|2021-07-19 12:47:20|114.04|112.54|113.91|112.41|114.05|112.55|113.86|112.36|18
1626698850000|2021-07-19 12:47:30|113.89|112.39|113.97|112.47|113.97|112.47|113.89|112.39|27
1626698860000|2021-07-19 12:47:40|113.99|112.49|113.95|112.45|113.99|112.49|113.92|112.42|17
1626698870000|2021-07-19 12:47:50|113.94|112.44|113.94|112.44|113.98|112.48|113.93|112.43|18
1626698880000|2021-07-19 12:48:00|113.95|112.45|113.84|112.34|113.97|112.47|113.81|112.31|23
1626698890000|2021-07-19 12:48:10|113.83|112.33|113.86|112.36|113.88|112.38|113.8|112.3|26
1626698900000|2021-07-19 12:48:20|113.87|112.37|113.8|112.3|113.87|112.37|113.79|112.29|13
1626698910000|2021-07-19 12:48:30|113.82|112.32|113.78|112.28|113.82|112.32|113.75|112.25|23
1626698920000|2021-07-19 12:48:40|113.77|112.27|113.63|112.13|113.77|112.27|113.6|112.1|23
1626698930000|2021-07-19 12:48:50|113.64|112.14|113.62|112.12|113.66|112.16|113.58|112.08|19
1626698940000|2021-07-19 12:49:00|113.61|112.11|113.61|112.11|113.64|112.14|113.59|112.09|15
1626698950000|2021-07-19 12:49:10|113.6|112.1|113.63|112.13|113.67|112.17|113.6|112.1|14
1626698960000|2021-07-19 12:49:20|113.62|112.12|113.6|112.1|113.66|112.16|113.59|112.09|19
1626698970000|2021-07-19 12:49:30|113.61|112.11|113.7|112.2|113.7|112.2|113.61|112.11|14
1626698980000|2021-07-19 12:49:40|113.71|112.21|113.8|112.3|113.81|112.31|113.71|112.21|15
1626698990000|2021-07-19 12:49:50|113.79|112.29|113.91|112.41|113.91|112.41|113.79|112.29|14
1626699000000|2021-07-19 12:50:00|113.9|112.4|113.78|112.28|113.9|112.4|113.78|112.28|15
1626699010000|2021-07-19 12:50:10|113.77|112.27|113.77|112.27|113.77|112.27|113.71|112.21|15
1626699020000|2021-07-19 12:50:20|113.78|112.28|113.8|112.3|113.87|112.37|113.78|112.28|16
1626699030000|2021-07-19 12:50:30|113.79|112.29|113.85|112.35|113.87|112.37|113.75|112.25|17
1626699040000|2021-07-19 12:50:40|113.84|112.34|113.78|112.28|113.85|112.35|113.77|112.27|17
1626699050000|2021-07-19 12:50:50|113.79|112.29|113.81|112.31|113.87|112.37|113.78|112.28|16
1626699060000|2021-07-19 12:51:00|113.79|112.29|113.83|112.33|113.84|112.34|113.75|112.25|21
1626699070000|2021-07-19 12:51:10|113.8|112.3|113.8|112.3|113.83|112.33|113.77|112.27|14
1626699080000|2021-07-19 12:51:20|113.81|112.31|113.82|112.32|113.82|112.32|113.81|112.31|4
1626699090000|2021-07-19 12:51:30|113.83|112.33|113.8|112.3|113.83|112.33|113.79|112.29|7
1626699100000|2021-07-19 12:51:40|113.81|112.31|113.85|112.35|113.85|112.35|113.8|112.3|13
1626699110000|2021-07-19 12:51:50|113.84|112.34|113.81|112.31|113.88|112.38|113.81|112.31|13
1626699120000|2021-07-19 12:52:00|113.82|112.32|113.82|112.32|113.84|112.34|113.82|112.32|7
1626699130000|2021-07-19 12:52:10|113.81|112.31|113.82|112.32|113.84|112.34|113.81|112.31|7
1626699140000|2021-07-19 12:52:20|113.84|112.34|113.82|112.32|113.84|112.34|113.8|112.3|8
1626699150000|2021-07-19 12:52:30|113.81|112.31|113.8|112.3|113.83|112.33|113.8|112.3|6
1626699160000|2021-07-19 12:52:40|113.81|112.31|113.83|112.33|113.83|112.33|113.81|112.31|4
1626699170000|2021-07-19 12:52:50|113.87|112.37|113.81|112.31|113.87|112.37|113.81|112.31|11
1626699180000|2021-07-19 12:53:00|113.82|112.32|113.83|112.33|113.84|112.34|113.8|112.3|9
1626699190000|2021-07-19 12:53:10|113.84|112.34|113.88|112.38|113.91|112.41|113.84|112.34|16
1626699200000|2021-07-19 12:53:20|113.89|112.39|113.96|112.46|113.96|112.46|113.86|112.36|10
1626699210000|2021-07-19 12:53:30|113.99|112.49|114.14|112.64|114.14|112.64|113.98|112.48|15
1626699220000|2021-07-19 12:53:40|114.13|112.63|114.14|112.64|114.17|112.67|114.12|112.62|17
1626699230000|2021-07-19 12:53:50|114.15|112.65|114.07|112.57|114.17|112.67|114.07|112.57|16
1626699240000|2021-07-19 12:54:00|114.05|112.55|114.09|112.59|114.09|112.59|114.01|112.51|12
1626699250000|2021-07-19 12:54:10|114.12|112.62|114.06|112.56|114.14|112.64|114.06|112.56|17
1626699260000|2021-07-19 12:54:20|114.07|112.57|114.02|112.52|114.08|112.58|114.01|112.51|12
1626699270000|2021-07-19 12:54:30|113.98|112.48|113.92|112.42|113.98|112.48|113.91|112.41|21
1626699280000|2021-07-19 12:54:40|113.93|112.43|113.86|112.36|113.93|112.43|113.84|112.34|8
1626699290000|2021-07-19 12:54:50|113.87|112.37|113.93|112.43|113.93|112.43|113.86|112.36|19
1626699300000|2021-07-19 12:55:00|113.92|112.42|113.9|112.4|113.96|112.46|113.9|112.4|18
1626699310000|2021-07-19 12:55:10|113.91|112.41|113.95|112.45|113.96|112.46|113.91|112.41|15
1626699320000|2021-07-19 12:55:20|113.96|112.46|113.95|112.45|113.96|112.46|113.9|112.4|16
1626699330000|2021-07-19 12:55:30|113.94|112.44|113.95|112.45|113.96|112.46|113.93|112.43|14
1626699340000|2021-07-19 12:55:40|113.96|112.46|113.98|112.48|113.98|112.48|113.96|112.46|8
1626699350000|2021-07-19 12:55:50|113.99|112.49|114.02|112.52|114.02|112.52|113.97|112.47|7
1626699360000|2021-07-19 12:56:00|114.03|112.53|113.96|112.46|114.04|112.54|113.96|112.46|12
1626699370000|2021-07-19 12:56:10|113.97|112.47|113.98|112.48|113.98|112.48|113.96|112.46|8
1626699380000|2021-07-19 12:56:20|113.97|112.47|114|112.5|114.01|112.51|113.96|112.46|12
1626699390000|2021-07-19 12:56:30|113.99|112.49|114.03|112.53|114.04|112.54|113.99|112.49|10
1626699400000|2021-07-19 12:56:40|114.04|112.54|114.03|112.53|114.04|112.54|113.99|112.49|11
1626699410000|2021-07-19 12:56:50|114.02|112.52|114.01|112.51|114.02|112.52|113.99|112.49|6
1626699420000|2021-07-19 12:57:00|114.03|112.53|114|112.5|114.05|112.55|113.98|112.48|18
1626699430000|2021-07-19 12:57:10|114.01|112.51|113.97|112.47|114.05|112.55|113.97|112.47|13
1626699440000|2021-07-19 12:57:20|113.98|112.48|113.97|112.47|114|112.5|113.97|112.47|8
1626699450000|2021-07-19 12:57:30|113.96|112.46|113.95|112.45|113.99|112.49|113.92|112.42|12
1626699460000|2021-07-19 12:57:40|113.94|112.44|113.99|112.49|113.99|112.49|113.94|112.44|6
1626699470000|2021-07-19 12:57:50|113.98|112.48|113.97|112.47|113.99|112.49|113.96|112.46|9
1626699480000|2021-07-19 12:58:00|113.98|112.48|113.99|112.49|113.99|112.49|113.95|112.45|12
1626699490000|2021-07-19 12:58:10|113.98|112.48|113.96|112.46|114|112.5|113.96|112.46|10
1626699510000|2021-07-19 12:58:30|113.97|112.47|113.99|112.49|114|112.5|113.96|112.46|12
1626699520000|2021-07-19 12:58:40|113.97|112.47|113.99|112.49|114.03|112.53|113.97|112.47|14
1626699530000|2021-07-19 12:58:50|114|112.5|114.01|112.51|114.02|112.52|114|112.5|4
1626699540000|2021-07-19 12:59:00|114.02|112.52|114|112.5|114.02|112.52|113.97|112.47|10
1626699550000|2021-07-19 12:59:10|113.99|112.49|113.96|112.46|113.99|112.49|113.95|112.45|10
1626699560000|2021-07-19 12:59:20|113.95|112.45|113.87|112.37|113.99|112.49|113.87|112.37|12
1626699570000|2021-07-19 12:59:30|113.85|112.35|113.91|112.41|113.91|112.41|113.81|112.31|19
1626699580000|2021-07-19 12:59:40|113.92|112.42|113.9|112.4|113.92|112.42|113.9|112.4|6
1626699590000|2021-07-19 12:59:50|113.88|112.38|113.85|112.35|113.88|112.38|113.83|112.33|12
1626699600000|2021-07-19 13:00:00|113.87|112.37|113.68|112.18|113.87|112.37|113.68|112.18|23
1626699610000|2021-07-19 13:00:10|113.71|112.21|113.81|112.31|113.82|112.32|113.69|112.19|27
1626699620000|2021-07-19 13:00:20|113.8|112.3|113.77|112.27|113.89|112.39|113.76|112.26|25
1626699630000|2021-07-19 13:00:30|113.81|112.31|113.54|112.04|113.81|112.31|113.54|112.04|28
1626699640000|2021-07-19 13:00:40|113.53|112.03|113.4|111.9|113.55|112.05|113.35|111.85|22
1626699650000|2021-07-19 13:00:50|113.39|111.89|113.33|111.83|113.45|111.95|113.29|111.79|27
1626699660000|2021-07-19 13:01:00|113.32|111.82|113.25|111.75|113.36|111.86|113.25|111.75|17
1626699670000|2021-07-19 13:01:10|113.26|111.76|113.16|111.66|113.27|111.77|113.15|111.65|16
1626699680000|2021-07-19 13:01:20|113.15|111.65|113.12|111.62|113.16|111.66|113.07|111.57|14
1626699690000|2021-07-19 13:01:30|113.09|111.59|113.03|111.53|113.1|111.6|113.03|111.53|11
1626699700000|2021-07-19 13:01:40|113.06|111.56|112.87|111.37|113.07|111.57|112.85|111.35|26
1626699710000|2021-07-19 13:01:50|112.86|111.36|112.94|111.44|112.94|111.44|112.79|111.29|24
1626699720000|2021-07-19 13:02:00|112.93|111.43|112.91|111.41|112.95|111.45|112.81|111.31|26
1626699730000|2021-07-19 13:02:10|112.92|111.42|113.01|111.51|113.03|111.53|112.91|111.41|18
1626699740000|2021-07-19 13:02:20|113.02|111.52|113|111.5|113.07|111.57|112.96|111.46|24
1626699750000|2021-07-19 13:02:30|112.99|111.49|113.02|111.52|113.06|111.56|112.97|111.47|18
1626699760000|2021-07-19 13:02:40|113.01|111.51|113.05|111.55|113.08|111.58|113.01|111.51|21
1626699770000|2021-07-19 13:02:50|113.04|111.54|113|111.5|113.05|111.55|112.97|111.47|19
1626699780000|2021-07-19 13:03:00|112.99|111.49|113.16|111.66|113.16|111.66|112.99|111.49|18
1626699790000|2021-07-19 13:03:10|113.15|111.65|113.12|111.62|113.21|111.71|113.11|111.61|21
1626699800000|2021-07-19 13:03:20|113.11|111.61|113.21|111.71|113.25|111.75|113.11|111.61|19
1626699810000|2021-07-19 13:03:30|113.22|111.72|113.3|111.8|113.3|111.8|113.17|111.67|20
1626699820000|2021-07-19 13:03:40|113.29|111.79|113.26|111.76|113.29|111.79|113.15|111.65|19
1626699830000|2021-07-19 13:03:50|113.25|111.75|113.29|111.79|113.3|111.8|113.2|111.7|18
1626699840000|2021-07-19 13:04:00|113.3|111.8|113.29|111.79|113.31|111.81|113.29|111.79|7
1626699850000|2021-07-19 13:04:10|113.3|111.8|113.32|111.82|113.34|111.84|113.28|111.78|21
1626699860000|2021-07-19 13:04:20|113.33|111.83|113.31|111.81|113.36|111.86|113.29|111.79|17
1626699870000|2021-07-19 13:04:30|113.34|111.84|113.41|111.91|113.45|111.95|113.34|111.84|14
1626699880000|2021-07-19 13:04:40|113.42|111.92|113.46|111.96|113.46|111.96|113.38|111.88|12
1626699890000|2021-07-19 13:04:50|113.47|111.97|113.48|111.98|113.49|111.99|113.45|111.95|8
1626699900000|2021-07-19 13:05:00|113.47|111.97|113.36|111.86|113.47|111.97|113.36|111.86|18
1626699910000|2021-07-19 13:05:10|113.37|111.87|113.36|111.86|113.38|111.88|113.36|111.86|7
1626699920000|2021-07-19 13:05:20|113.37|111.87|113.41|111.91|113.43|111.93|113.36|111.86|12
1626699930000|2021-07-19 13:05:30|113.4|111.9|113.37|111.87|113.41|111.91|113.36|111.86|14
1626699940000|2021-07-19 13:05:40|113.36|111.86|113.37|111.87|113.38|111.88|113.36|111.86|6
1626699950000|2021-07-19 13:05:50|113.38|111.88|113.43|111.93|113.44|111.94|113.38|111.88|6
1626699960000|2021-07-19 13:06:00|113.44|111.94|113.39|111.89|113.44|111.94|113.37|111.87|16
1626699970000|2021-07-19 13:06:10|113.38|111.88|113.43|111.93|113.44|111.94|113.38|111.88|11
1626699980000|2021-07-19 13:06:20|113.44|111.94|113.44|111.94|113.45|111.95|113.43|111.93|10
1626699990000|2021-07-19 13:06:30|113.45|111.95|113.51|112.01|113.51|112.01|113.44|111.94|13
1626700000000|2021-07-19 13:06:40|113.52|112.02|113.56|112.06|113.56|112.06|113.52|112.02|12
1626700010000|2021-07-19 13:06:50|113.57|112.07|113.69|112.19|113.69|112.19|113.56|112.06|13
1626700020000|2021-07-19 13:07:00|113.68|112.18|113.53|112.03|113.69|112.19|113.53|112.03|19
1626700030000|2021-07-19 13:07:10|113.55|112.05|113.61|112.11|113.64|112.14|113.54|112.04|19
1626700040000|2021-07-19 13:07:20|113.62|112.12|113.65|112.15|113.66|112.16|113.61|112.11|14
1626700050000|2021-07-19 13:07:30|113.64|112.14|113.61|112.11|113.66|112.16|113.61|112.11|10
1626700060000|2021-07-19 13:07:40|113.63|112.13|113.73|112.23|113.74|112.24|113.63|112.13|10
1626700070000|2021-07-19 13:07:50|113.74|112.24|113.64|112.14|113.75|112.25|113.64|112.14|9
1626700080000|2021-07-19 13:08:00|113.66|112.16|113.64|112.14|113.68|112.18|113.64|112.14|15
1626700090000|2021-07-19 13:08:10|113.65|112.15|113.66|112.16|113.67|112.17|113.65|112.15|7
1626700100000|2021-07-19 13:08:20|113.67|112.17|113.61|112.11|113.67|112.17|113.59|112.09|11
1626700110000|2021-07-19 13:08:30|113.62|112.12|113.63|112.13|113.68|112.18|113.61|112.11|12
1626700120000|2021-07-19 13:08:40|113.64|112.14|113.64|112.14|113.66|112.16|113.63|112.13|9
1626700130000|2021-07-19 13:08:50|113.63|112.13|113.62|112.12|113.66|112.16|113.61|112.11|12
1626700140000|2021-07-19 13:09:00|113.61|112.11|113.62|112.12|113.65|112.15|113.61|112.11|8
1626700150000|2021-07-19 13:09:10|113.61|112.11|113.61|112.11|113.61|112.11|113.6|112.1|3
1626700160000|2021-07-19 13:09:20|113.6|112.1|113.57|112.07|113.61|112.11|113.57|112.07|7
1626700170000|2021-07-19 13:09:30|113.58|112.08|113.56|112.06|113.58|112.08|113.53|112.03|8
1626700180000|2021-07-19 13:09:40|113.55|112.05|113.48|111.98|113.55|112.05|113.44|111.94|20
1626700190000|2021-07-19 13:09:50|113.49|111.99|113.47|111.97|113.5|112|113.44|111.94|18
1626700200000|2021-07-19 13:10:00|113.48|111.98|113.26|111.76|113.48|111.98|113.26|111.76|18
1626700210000|2021-07-19 13:10:10|113.27|111.77|113.19|111.69|113.29|111.79|113.18|111.68|20
1626700220000|2021-07-19 13:10:20|113.17|111.67|113|111.5|113.17|111.67|112.99|111.49|24
1626700230000|2021-07-19 13:10:30|113.03|111.53|113.07|111.57|113.07|111.57|112.97|111.47|19
1626700240000|2021-07-19 13:10:40|113.08|111.58|113.27|111.77|113.27|111.77|113.08|111.58|18
1626700250000|2021-07-19 13:10:50|113.26|111.76|113.19|111.69|113.27|111.77|113.19|111.69|22
1626700260000|2021-07-19 13:11:00|113.2|111.7|113.27|111.77|113.27|111.77|113.17|111.67|16
1626700270000|2021-07-19 13:11:10|113.26|111.76|113.27|111.77|113.28|111.78|113.24|111.74|11
1626700280000|2021-07-19 13:11:20|113.29|111.79|113.28|111.78|113.29|111.79|113.22|111.72|14
1626700290000|2021-07-19 13:11:30|113.29|111.79|113.38|111.88|113.38|111.88|113.26|111.76|13
1626700300000|2021-07-19 13:11:40|113.39|111.89|113.4|111.9|113.48|111.98|113.38|111.88|17
1626700310000|2021-07-19 13:11:50|113.37|111.87|113.32|111.82|113.37|111.87|113.31|111.81|13
1626700320000|2021-07-19 13:12:00|113.31|111.81|113.3|111.8|113.32|111.82|113.3|111.8|10
1626700330000|2021-07-19 13:12:10|113.32|111.82|113.3|111.8|113.39|111.89|113.3|111.8|15
1626700340000|2021-07-19 13:12:20|113.31|111.81|113.36|111.86|113.36|111.86|113.29|111.79|20
1626700350000|2021-07-19 13:12:30|113.37|111.87|113.29|111.79|113.37|111.87|113.25|111.75|16
1626700360000|2021-07-19 13:12:40|113.3|111.8|113.32|111.82|113.33|111.83|113.3|111.8|10
1626700370000|2021-07-19 13:12:50|113.31|111.81|113.29|111.79|113.31|111.81|113.29|111.79|7
1626700380000|2021-07-19 13:13:00|113.3|111.8|113.36|111.86|113.36|111.86|113.29|111.79|10
1626700390000|2021-07-19 13:13:10|113.37|111.87|113.36|111.86|113.38|111.88|113.36|111.86|9
1626700400000|2021-07-19 13:13:20|113.37|111.87|113.41|111.91|113.42|111.92|113.37|111.87|13
1626700410000|2021-07-19 13:13:30|113.42|111.92|113.48|111.98|113.48|111.98|113.4|111.9|13
1626700420000|2021-07-19 13:13:40|113.47|111.97|113.52|112.02|113.52|112.02|113.45|111.95|15
1626700430000|2021-07-19 13:13:50|113.53|112.03|113.53|112.03|113.55|112.05|113.53|112.03|5
1626700440000|2021-07-19 13:14:00|113.55|112.05|113.64|112.14|113.66|112.16|113.53|112.03|14
1626700450000|2021-07-19 13:14:10|113.65|112.15|113.67|112.17|113.67|112.17|113.61|112.11|13
1626700460000|2021-07-19 13:14:20|113.68|112.18|113.74|112.24|113.75|112.25|113.67|112.17|9
1626700470000|2021-07-19 13:14:30|113.73|112.23|113.76|112.26|113.77|112.27|113.72|112.22|11
1626700480000|2021-07-19 13:14:40|113.77|112.27|113.81|112.31|113.81|112.31|113.76|112.26|9
1626700490000|2021-07-19 13:14:50|113.82|112.32|113.85|112.35|113.87|112.37|113.8|112.3|14
1626700500000|2021-07-19 13:15:00|113.84|112.34|113.72|112.22|113.85|112.35|113.72|112.22|17
1626700510000|2021-07-19 13:15:10|113.71|112.21|113.66|112.16|113.71|112.21|113.66|112.16|9
1626700520000|2021-07-19 13:15:20|113.68|112.18|113.7|112.2|113.71|112.21|113.67|112.17|9
1626700530000|2021-07-19 13:15:30|113.71|112.21|113.68|112.18|113.74|112.24|113.65|112.15|11
1626700540000|2021-07-19 13:15:40|113.69|112.19|113.72|112.22|113.76|112.26|113.69|112.19|22
1626700550000|2021-07-19 13:15:50|113.73|112.23|113.72|112.22|113.79|112.29|113.71|112.21|23
1626700560000|2021-07-19 13:16:00|113.71|112.21|113.71|112.21|113.73|112.23|113.7|112.2|10
1626700570000|2021-07-19 13:16:10|113.7|112.2|113.84|112.34|113.84|112.34|113.7|112.2|17
1626700580000|2021-07-19 13:16:20|113.83|112.33|113.88|112.38|113.88|112.38|113.77|112.27|21
1626700590000|2021-07-19 13:16:30|113.87|112.37|113.91|112.41|113.94|112.44|113.85|112.35|20
1626700600000|2021-07-19 13:16:40|113.92|112.42|113.9|112.4|113.95|112.45|113.88|112.38|20
1626700610000|2021-07-19 13:16:50|113.89|112.39|113.95|112.45|113.95|112.45|113.86|112.36|18
1626700620000|2021-07-19 13:17:00|113.94|112.44|113.99|112.49|114|112.5|113.93|112.43|19
1626700630000|2021-07-19 13:17:10|113.97|112.47|113.97|112.47|114|112.5|113.95|112.45|15
1626700640000|2021-07-19 13:17:20|113.96|112.46|113.97|112.47|113.99|112.49|113.95|112.45|14
1626700650000|2021-07-19 13:17:30|113.98|112.48|113.98|112.48|114.02|112.52|113.98|112.48|18
1626700660000|2021-07-19 13:17:40|113.99|112.49|114.21|112.71|114.21|112.71|113.98|112.48|17
1626700670000|2021-07-19 13:17:50|114.19|112.69|114.29|112.79|114.32|112.82|114.18|112.68|24
1626700680000|2021-07-19 13:18:00|114.28|112.78|114.25|112.75|114.29|112.79|114.23|112.73|16
1626700690000|2021-07-19 13:18:10|114.24|112.74|114.24|112.74|114.26|112.76|114.18|112.68|19
1626700700000|2021-07-19 13:18:20|114.27|112.77|114.25|112.75|114.27|112.77|114.24|112.74|7
1626700710000|2021-07-19 13:18:30|114.26|112.76|114.34|112.84|114.35|112.85|114.26|112.76|18
1626700720000|2021-07-19 13:18:40|114.35|112.85|114.43|112.93|114.43|112.93|114.33|112.83|14
1626700730000|2021-07-19 13:18:50|114.44|112.94|114.5|113|114.5|113|114.43|112.93|15
1626700740000|2021-07-19 13:19:00|114.49|112.99|114.53|113.03|114.54|113.04|114.47|112.97|20
1626700750000|2021-07-19 13:19:10|114.54|113.04|114.57|113.07|114.59|113.09|114.54|113.04|11
1626700760000|2021-07-19 13:19:20|114.56|113.06|114.51|113.01|114.58|113.08|114.49|112.99|14
1626700770000|2021-07-19 13:19:30|114.5|113|114.5|113|114.55|113.05|114.48|112.98|17
1626700780000|2021-07-19 13:19:40|114.51|113.01|114.44|112.94|114.54|113.04|114.44|112.94|18
1626700790000|2021-07-19 13:19:50|114.43|112.93|114.41|112.91|114.44|112.94|114.39|112.89|17
1626700800000|2021-07-19 13:20:00|114.4|112.9|114.31|112.81|114.44|112.94|114.3|112.8|20
1626700810000|2021-07-19 13:20:10|114.3|112.8|114.15|112.65|114.31|112.81|114.15|112.65|28
1626700820000|2021-07-19 13:20:20|114.14|112.64|114.08|112.58|114.14|112.64|114.07|112.57|21
1626700830000|2021-07-19 13:20:30|114.07|112.57|114.16|112.66|114.17|112.67|114.04|112.54|22
1626700840000|2021-07-19 13:20:40|114.17|112.67|114.17|112.67|114.18|112.68|114.15|112.65|13
1626700850000|2021-07-19 13:20:50|114.16|112.66|114.17|112.67|114.19|112.69|114.15|112.65|10
1626700860000|2021-07-19 13:21:00|114.18|112.68|114.09|112.59|114.18|112.68|114.09|112.59|11
1626700870000|2021-07-19 13:21:10|114.1|112.6|114.17|112.67|114.17|112.67|114.07|112.57|18
1626700880000|2021-07-19 13:21:20|114.18|112.68|114.17|112.67|114.23|112.73|114.17|112.67|13
1626700890000|2021-07-19 13:21:30|114.16|112.66|114.14|112.64|114.18|112.68|114.14|112.64|9
1626700900000|2021-07-19 13:21:40|114.15|112.65|114.06|112.56|114.15|112.65|114.05|112.55|18
1626700910000|2021-07-19 13:21:50|114.05|112.55|114.09|112.59|114.13|112.63|114.04|112.54|13
1626700920000|2021-07-19 13:22:00|114.1|112.6|114.08|112.58|114.1|112.6|114.07|112.57|19
1626700930000|2021-07-19 13:22:10|114.09|112.59|114|112.5|114.11|112.61|114|112.5|19
1626700940000|2021-07-19 13:22:20|114.01|112.51|113.94|112.44|114.01|112.51|113.93|112.43|7
1626700950000|2021-07-19 13:22:30|113.93|112.43|113.84|112.34|113.93|112.43|113.84|112.34|18
1626700960000|2021-07-19 13:22:40|113.83|112.33|113.77|112.27|113.83|112.33|113.77|112.27|8
1626700970000|2021-07-19 13:22:50|113.79|112.29|113.85|112.35|113.85|112.35|113.77|112.27|12
1626700980000|2021-07-19 13:23:00|113.84|112.34|113.83|112.33|113.85|112.35|113.83|112.33|4
1626700990000|2021-07-19 13:23:10|113.82|112.32|113.83|112.33|113.84|112.34|113.8|112.3|9
1626701000000|2021-07-19 13:23:20|113.82|112.32|113.82|112.32|113.83|112.33|113.8|112.3|6
1626701010000|2021-07-19 13:23:30|113.83|112.33|113.85|112.35|113.85|112.35|113.83|112.33|5
1626701020000|2021-07-19 13:23:40|113.87|112.37|113.85|112.35|113.89|112.39|113.85|112.35|12
1626701030000|2021-07-19 13:23:50|113.84|112.34|113.82|112.32|113.85|112.35|113.82|112.32|13
1626701040000|2021-07-19 13:24:00|113.83|112.33|113.87|112.37|113.87|112.37|113.83|112.33|12
1626701050000|2021-07-19 13:24:10|113.88|112.38|113.94|112.44|113.97|112.47|113.87|112.37|12
1626701060000|2021-07-19 13:24:20|113.92|112.42|113.91|112.41|113.92|112.42|113.89|112.39|11
1626701070000|2021-07-19 13:24:30|113.9|112.4|113.87|112.37|113.91|112.41|113.84|112.34|10
1626701080000|2021-07-19 13:24:40|113.86|112.36|113.84|112.34|113.86|112.36|113.84|112.34|11
1626701090000|2021-07-19 13:24:50|113.85|112.35|113.86|112.36|113.86|112.36|113.82|112.32|14
1626701100000|2021-07-19 13:25:00|113.89|112.39|113.78|112.28|113.89|112.39|113.78|112.28|11
1626701110000|2021-07-19 13:25:10|113.77|112.27|113.65|112.15|113.77|112.27|113.62|112.12|14
1626701120000|2021-07-19 13:25:20|113.67|112.17|113.6|112.1|113.67|112.17|113.58|112.08|12
1626701130000|2021-07-19 13:25:30|113.61|112.11|113.63|112.13|113.64|112.14|113.6|112.1|12
1626701140000|2021-07-19 13:25:40|113.6|112.1|113.57|112.07|113.64|112.14|113.56|112.06|14
1626701150000|2021-07-19 13:25:50|113.56|112.06|113.55|112.05|113.6|112.1|113.52|112.02|15
1626701160000|2021-07-19 13:26:00|113.57|112.07|113.45|111.95|113.6|112.1|113.45|111.95|19
1626701170000|2021-07-19 13:26:10|113.44|111.94|113.39|111.89|113.45|111.95|113.39|111.89|8
1626701180000|2021-07-19 13:26:20|113.41|111.91|113.41|111.91|113.43|111.93|113.38|111.88|12
1626701190000|2021-07-19 13:26:30|113.42|111.92|113.43|111.93|113.48|111.98|113.42|111.92|13
1626701200000|2021-07-19 13:26:40|113.44|111.94|113.45|111.95|113.47|111.97|113.42|111.92|11
1626701210000|2021-07-19 13:26:50|113.46|111.96|113.4|111.9|113.46|111.96|113.4|111.9|7
1626701220000|2021-07-19 13:27:00|113.41|111.91|113.43|111.93|113.43|111.93|113.41|111.91|3
1626701230000|2021-07-19 13:27:10|113.44|111.94|113.51|112.01|113.58|112.08|113.44|111.94|17
1626701240000|2021-07-19 13:27:20|113.52|112.02|113.36|111.86|113.52|112.02|113.36|111.86|11
1626701250000|2021-07-19 13:27:30|113.37|111.87|113.39|111.89|113.4|111.9|113.37|111.87|9
1626701260000|2021-07-19 13:27:40|113.38|111.88|113.36|111.86|113.38|111.88|113.36|111.86|7
1626701270000|2021-07-19 13:27:50|113.37|111.87|113.35|111.85|113.38|111.88|113.35|111.85|8
1626701280000|2021-07-19 13:28:00|113.36|111.86|113.41|111.91|113.43|111.93|113.36|111.86|6
1626701290000|2021-07-19 13:28:10|113.43|111.93|113.4|111.9|113.45|111.95|113.4|111.9|10
1626701300000|2021-07-19 13:28:20|113.39|111.89|113.4|111.9|113.41|111.91|113.39|111.89|10
1626701310000|2021-07-19 13:28:30|113.41|111.91|113.4|111.9|113.42|111.92|113.4|111.9|8
1626701320000|2021-07-19 13:28:40|113.41|111.91|113.5|112|113.5|112|113.41|111.91|8
1626701330000|2021-07-19 13:28:50|113.49|111.99|113.51|112.01|113.53|112.03|113.49|111.99|9
1626701340000|2021-07-19 13:29:00|113.49|111.99|113.48|111.98|113.49|111.99|113.43|111.93|10
1626701350000|2021-07-19 13:29:10|113.47|111.97|113.42|111.92|113.52|112.02|113.41|111.91|11
1626701360000|2021-07-19 13:29:20|113.43|111.93|113.46|111.96|113.47|111.97|113.42|111.92|15
1626701370000|2021-07-19 13:29:30|113.45|111.95|113.38|111.88|113.45|111.95|113.38|111.88|10
1626701380000|2021-07-19 13:29:40|113.4|111.9|113.45|111.95|113.45|111.95|113.36|111.86|12
1626701390000|2021-07-19 13:29:50|113.44|111.94|113.37|111.87|113.46|111.96|113.37|111.87|12
1626701400000|2021-07-19 13:30:00|113.36|111.86|113.21|111.71|113.37|111.87|113.2|111.7|19
1626701410000|2021-07-19 13:30:10|113.22|111.72|113.15|111.65|113.25|111.75|113.07|111.57|17
1626701420000|2021-07-19 13:30:20|113.16|111.66|113.2|111.7|113.31|111.81|113.16|111.66|15
1626701430000|2021-07-19 13:30:30|113.19|111.69|113.09|111.59|113.19|111.69|113.06|111.56|16
1626701440000|2021-07-19 13:30:40|113.06|111.56|113.07|111.57|113.09|111.59|113.05|111.55|12
1626701450000|2021-07-19 13:30:50|113.06|111.56|113.03|111.53|113.09|111.59|113.03|111.53|15
1626701460000|2021-07-19 13:31:00|113.04|111.54|113.18|111.68|113.18|111.68|113.03|111.53|19
1626701470000|2021-07-19 13:31:10|113.19|111.69|113.21|111.71|113.25|111.75|113.19|111.69|9
1626701480000|2021-07-19 13:31:20|113.22|111.72|113.23|111.73|113.24|111.74|113.21|111.71|6
1626701490000|2021-07-19 13:31:30|113.25|111.75|113.28|111.78|113.3|111.8|113.24|111.74|11
1626701500000|2021-07-19 13:31:40|113.27|111.77|113.1|111.6|113.27|111.77|113.08|111.58|16
1626701510000|2021-07-19 13:31:50|113.11|111.61|113.19|111.69|113.2|111.7|113.08|111.58|19
1626701520000|2021-07-19 13:32:00|113.18|111.68|113.09|111.59|113.19|111.69|113.08|111.58|17
1626701530000|2021-07-19 13:32:10|113.08|111.58|113.1|111.6|113.1|111.6|113.07|111.57|6
1626701540000|2021-07-19 13:32:20|113.08|111.58|113.02|111.52|113.13|111.63|113.01|111.51|13
1626701550000|2021-07-19 13:32:30|113.01|111.51|113.03|111.53|113.13|111.63|113.01|111.51|13
1626701560000|2021-07-19 13:32:40|113.02|111.52|112.99|111.49|113.04|111.54|112.97|111.47|12
1626701570000|2021-07-19 13:32:50|112.98|111.48|112.87|111.37|113.04|111.54|112.87|111.37|21
1626701580000|2021-07-19 13:33:00|112.92|111.42|113.01|111.51|113.04|111.54|112.92|111.42|20
1626701590000|2021-07-19 13:33:10|113.02|111.52|112.98|111.48|113.02|111.52|112.89|111.39|15
1626701600000|2021-07-19 13:33:20|112.97|111.47|113.04|111.54|113.05|111.55|112.92|111.42|19
1626701610000|2021-07-19 13:33:30|113.03|111.53|113.06|111.56|113.06|111.56|113.03|111.53|13
1626701620000|2021-07-19 13:33:40|113.05|111.55|113.05|111.55|113.06|111.56|113.02|111.52|12
1626701630000|2021-07-19 13:33:50|113.06|111.56|113.05|111.55|113.1|111.6|113.03|111.53|12
1626701640000|2021-07-19 13:34:00|113.06|111.56|113|111.5|113.06|111.56|113|111.5|16
1626701650000|2021-07-19 13:34:10|113.03|111.53|113.03|111.53|113.08|111.58|113.03|111.53|14
1626701660000|2021-07-19 13:34:20|113.04|111.54|113.03|111.53|113.07|111.57|113.01|111.51|14
1626701670000|2021-07-19 13:34:30|113.02|111.52|113.05|111.55|113.05|111.55|113|111.5|11
1626701680000|2021-07-19 13:34:40|113.04|111.54|113.03|111.53|113.06|111.56|113.01|111.51|12
1626701690000|2021-07-19 13:34:50|113.04|111.54|113.08|111.58|113.1|111.6|113.04|111.54|10
1626701710000|2021-07-19 13:35:10|113.09|111.59|113.1|111.6|113.1|111.6|113.08|111.58|8
1626701720000|2021-07-19 13:35:20|113.09|111.59|113.15|111.65|113.19|111.69|113.09|111.59|9
1626701730000|2021-07-19 13:35:30|113.18|111.68|113.25|111.75|113.27|111.77|113.14|111.64|16
1626701740000|2021-07-19 13:35:40|113.27|111.77|113.32|111.82|113.35|111.85|113.27|111.77|17
1626701750000|2021-07-19 13:35:50|113.28|111.78|113.27|111.77|113.29|111.79|113.25|111.75|10
1626701760000|2021-07-19 13:36:00|113.26|111.76|113.37|111.87|113.37|111.87|113.24|111.74|15
1626701770000|2021-07-19 13:36:10|113.38|111.88|113.36|111.86|113.38|111.88|113.34|111.84|10
1626701780000|2021-07-19 13:36:20|113.38|111.88|113.39|111.89|113.39|111.89|113.35|111.85|6
1626701790000|2021-07-19 13:36:30|113.38|111.88|113.46|111.96|113.5|112|113.36|111.86|18
1626701800000|2021-07-19 13:36:40|113.45|111.95|113.44|111.94|113.52|112.02|113.43|111.93|11
1626701810000|2021-07-19 13:36:50|113.43|111.93|113.42|111.92|113.46|111.96|113.42|111.92|12
1626701820000|2021-07-19 13:37:00|113.43|111.93|113.33|111.83|113.43|111.93|113.33|111.83|12
1626701830000|2021-07-19 13:37:10|113.32|111.82|113.26|111.76|113.34|111.84|113.26|111.76|12
1626701840000|2021-07-19 13:37:20|113.27|111.77|113.18|111.68|113.27|111.77|113.14|111.64|11
1626701850000|2021-07-19 13:37:30|113.16|111.66|113.13|111.63|113.16|111.66|113.13|111.63|13
1626701860000|2021-07-19 13:37:40|113.12|111.62|113.18|111.68|113.18|111.68|113.1|111.6|12
1626701870000|2021-07-19 13:37:50|113.17|111.67|113.11|111.61|113.17|111.67|113.09|111.59|8
1626701880000|2021-07-19 13:38:00|113.1|111.6|113.11|111.61|113.11|111.61|113.1|111.6|4
1626701890000|2021-07-19 13:38:10|113.15|111.65|113.17|111.67|113.21|111.71|113.15|111.65|13
1626701900000|2021-07-19 13:38:20|113.15|111.65|113.21|111.71|113.21|111.71|113.15|111.65|6
1626701910000|2021-07-19 13:38:30|113.2|111.7|113.18|111.68|113.23|111.73|113.18|111.68|14
1626701920000|2021-07-19 13:38:40|113.17|111.67|113.23|111.73|113.24|111.74|113.16|111.66|14
1626701930000|2021-07-19 13:38:50|113.22|111.72|113.18|111.68|113.26|111.76|113.18|111.68|10
1626701940000|2021-07-19 13:39:00|113.19|111.69|113.24|111.74|113.25|111.75|113.17|111.67|8
1626701950000|2021-07-19 13:39:10|113.23|111.73|113.17|111.67|113.24|111.74|113.17|111.67|8
1626701960000|2021-07-19 13:39:20|113.18|111.68|113.17|111.67|113.2|111.7|113.17|111.67|12
1626701970000|2021-07-19 13:39:30|113.18|111.68|113.18|111.68|113.21|111.71|113.18|111.68|7
1626701980000|2021-07-19 13:39:40|113.19|111.69|113.13|111.63|113.19|111.69|113.12|111.62|9
1626701990000|2021-07-19 13:39:50|113.14|111.64|113.2|111.7|113.22|111.72|113.14|111.64|8
1626702000000|2021-07-19 13:40:00|113.21|111.71|113.05|111.55|113.21|111.71|113.03|111.53|13
1626702010000|2021-07-19 13:40:10|113.06|111.56|113.03|111.53|113.07|111.57|113.03|111.53|10
1626702020000|2021-07-19 13:40:20|113.04|111.54|113.02|111.52|113.1|111.6|113.02|111.52|9
1626702030000|2021-07-19 13:40:30|113.04|111.54|113.01|111.51|113.04|111.54|112.99|111.49|6
1626702040000|2021-07-19 13:40:40|113|111.5|112.94|111.44|113|111.5|112.93|111.43|7
1626702050000|2021-07-19 13:40:50|112.93|111.43|112.95|111.45|112.95|111.45|112.93|111.43|9
1626702060000|2021-07-19 13:41:00|112.94|111.44|112.94|111.44|112.95|111.45|112.92|111.42|9
1626702070000|2021-07-19 13:41:10|112.92|111.42|112.94|111.44|112.95|111.45|112.9|111.4|15
1626702080000|2021-07-19 13:41:20|112.92|111.42|112.85|111.35|112.95|111.45|112.85|111.35|24
1626702090000|2021-07-19 13:41:30|112.86|111.36|112.79|111.29|112.89|111.39|112.75|111.25|16
1626702100000|2021-07-19 13:41:40|112.78|111.28|112.69|111.19|112.81|111.31|112.69|111.19|14
1626702110000|2021-07-19 13:41:50|112.68|111.18|112.66|111.16|112.71|111.21|112.66|111.16|13
1626702120000|2021-07-19 13:42:00|112.68|111.18|112.77|111.27|112.78|111.28|112.68|111.18|13
1626702130000|2021-07-19 13:42:10|112.74|111.24|112.76|111.26|112.76|111.26|112.69|111.19|15
1626702140000|2021-07-19 13:42:20|112.77|111.27|112.74|111.24|112.77|111.27|112.74|111.24|3
1626702150000|2021-07-19 13:42:30|112.75|111.25|112.74|111.24|112.77|111.27|112.72|111.22|11
1626702160000|2021-07-19 13:42:40|112.75|111.25|112.8|111.3|112.8|111.3|112.75|111.25|6
1626702170000|2021-07-19 13:42:50|112.79|111.29|112.96|111.46|112.96|111.46|112.79|111.29|12
1626702180000|2021-07-19 13:43:00|112.93|111.43|112.78|111.28|112.94|111.44|112.78|111.28|12
1626702190000|2021-07-19 13:43:10|112.77|111.27|112.89|111.39|112.89|111.39|112.77|111.27|16
1626702200000|2021-07-19 13:43:20|112.87|111.37|112.97|111.47|112.99|111.49|112.82|111.32|14
1626702210000|2021-07-19 13:43:30|112.96|111.46|113.01|111.51|113.02|111.52|112.96|111.46|7
1626702220000|2021-07-19 13:43:40|112.99|111.49|113|111.5|113|111.5|112.98|111.48|9
1626702230000|2021-07-19 13:43:50|113.01|111.51|112.98|111.48|113.03|111.53|112.98|111.48|11
1626702240000|2021-07-19 13:44:00|112.97|111.47|113.08|111.58|113.08|111.58|112.97|111.47|8
1626702250000|2021-07-19 13:44:10|113.09|111.59|113.17|111.67|113.17|111.67|113.09|111.59|8
1626702260000|2021-07-19 13:44:20|113.16|111.66|113.17|111.67|113.18|111.68|113.15|111.65|10
1626702270000|2021-07-19 13:44:30|113.18|111.68|113.17|111.67|113.2|111.7|113.15|111.65|13
1626702280000|2021-07-19 13:44:40|113.18|111.68|113.19|111.69|113.19|111.69|113.16|111.66|6
1626702290000|2021-07-19 13:44:50|113.2|111.7|113.23|111.73|113.23|111.73|113.2|111.7|6
1626702300000|2021-07-19 13:45:00|113.21|111.71|113.12|111.62|113.21|111.71|113.12|111.62|12
1626702310000|2021-07-19 13:45:10|113.14|111.64|112.98|111.48|113.15|111.65|112.98|111.48|17
1626702320000|2021-07-19 13:45:20|113|111.5|112.99|111.49|113.04|111.54|112.98|111.48|11
1626702330000|2021-07-19 13:45:30|113.01|111.51|112.97|111.47|113.03|111.53|112.95|111.45|13
1626702340000|2021-07-19 13:45:40|112.96|111.46|112.99|111.49|113.04|111.54|112.95|111.45|22
1626702350000|2021-07-19 13:45:50|113|111.5|113.01|111.51|113.05|111.55|112.93|111.43|17
1626702360000|2021-07-19 13:46:00|113.02|111.52|113|111.5|113.04|111.54|112.99|111.49|16
1626702370000|2021-07-19 13:46:10|113.01|111.51|112.99|111.49|113.01|111.51|112.97|111.47|9
1626702380000|2021-07-19 13:46:20|113|111.5|112.99|111.49|113|111.5|112.98|111.48|10
1626702390000|2021-07-19 13:46:30|112.98|111.48|112.96|111.46|112.98|111.48|112.94|111.44|11
1626702400000|2021-07-19 13:46:40|112.97|111.47|112.98|111.48|112.98|111.48|112.97|111.47|4
1626702410000|2021-07-19 13:46:50|112.99|111.49|112.91|111.41|112.99|111.49|112.91|111.41|10
1626702420000|2021-07-19 13:47:00|112.92|111.42|112.94|111.44|112.94|111.44|112.92|111.42|9
1626702430000|2021-07-19 13:47:10|112.93|111.43|112.91|111.41|112.95|111.45|112.89|111.39|12
1626702440000|2021-07-19 13:47:20|112.92|111.42|112.86|111.36|112.92|111.42|112.83|111.33|13
1626702450000|2021-07-19 13:47:30|112.87|111.37|112.75|111.25|112.87|111.37|112.75|111.25|7
1626702460000|2021-07-19 13:47:40|112.71|111.21|112.76|111.26|112.77|111.27|112.71|111.21|7
1626702470000|2021-07-19 13:47:50|112.77|111.27|112.7|111.2|112.77|111.27|112.69|111.19|16
1626702480000|2021-07-19 13:48:00|112.69|111.19|112.72|111.22|112.74|111.24|112.67|111.17|14
1626702490000|2021-07-19 13:48:10|112.73|111.23|112.7|111.2|112.74|111.24|112.68|111.18|14
1626702500000|2021-07-19 13:48:20|112.71|111.21|112.76|111.26|112.77|111.27|112.68|111.18|12
1626702510000|2021-07-19 13:48:30|112.74|111.24|112.71|111.21|112.76|111.26|112.71|111.21|15
1626702520000|2021-07-19 13:48:40|112.72|111.22|112.73|111.23|112.77|111.27|112.72|111.22|14
1626702530000|2021-07-19 13:48:50|112.74|111.24|112.75|111.25|112.8|111.3|112.74|111.24|11
1626702540000|2021-07-19 13:49:00|112.74|111.24|112.75|111.25|112.76|111.26|112.74|111.24|6
1626702550000|2021-07-19 13:49:10|112.74|111.24|112.72|111.22|112.74|111.24|112.69|111.19|11
1626702560000|2021-07-19 13:49:20|112.71|111.21|112.7|111.2|112.72|111.22|112.69|111.19|8
1626702570000|2021-07-19 13:49:30|112.71|111.21|112.72|111.22|112.72|111.22|112.7|111.2|6
1626702580000|2021-07-19 13:49:40|112.67|111.17|112.63|111.13|112.67|111.17|112.62|111.12|14
1626702590000|2021-07-19 13:49:50|112.64|111.14|112.6|111.1|112.64|111.14|112.59|111.09|10
1626702600000|2021-07-19 13:50:00|112.61|111.11|112.66|111.16|112.66|111.16|112.6|111.1|11
1626702610000|2021-07-19 13:50:10|112.67|111.17|112.77|111.27|112.77|111.27|112.67|111.17|12
1626702620000|2021-07-19 13:50:20|112.76|111.26|112.74|111.24|112.8|111.3|112.74|111.24|13
1626702630000|2021-07-19 13:50:30|112.75|111.25|112.7|111.2|112.77|111.27|112.69|111.19|19
1626702640000|2021-07-19 13:50:40|112.71|111.21|112.72|111.22|112.72|111.22|112.69|111.19|12
1626702650000|2021-07-19 13:50:50|112.71|111.21|112.76|111.26|112.79|111.29|112.71|111.21|17
1626702660000|2021-07-19 13:51:00|112.75|111.25|112.81|111.31|112.82|111.32|112.71|111.21|16
1626702670000|2021-07-19 13:51:10|112.82|111.32|112.85|111.35|112.89|111.39|112.82|111.32|14
1626702680000|2021-07-19 13:51:20|112.86|111.36|112.88|111.38|112.88|111.38|112.85|111.35|16
1626702690000|2021-07-19 13:51:30|112.89|111.39|112.89|111.39|112.91|111.41|112.89|111.39|7
1626702700000|2021-07-19 13:51:40|112.9|111.4|112.92|111.42|112.92|111.42|112.86|111.36|9
1626702710000|2021-07-19 13:51:50|112.93|111.43|112.93|111.43|112.93|111.43|112.92|111.42|3
1626702720000|2021-07-19 13:52:00|112.92|111.42|112.85|111.35|112.93|111.43|112.84|111.34|7
1626702730000|2021-07-19 13:52:10|112.84|111.34|112.84|111.34|112.89|111.39|112.83|111.33|12
1626702740000|2021-07-19 13:52:20|112.83|111.33|112.78|111.28|112.83|111.33|112.76|111.26|5
1626702750000|2021-07-19 13:52:30|112.83|111.33|112.81|111.31|112.83|111.33|112.79|111.29|9
1626702760000|2021-07-19 13:52:40|112.82|111.32|112.81|111.31|112.85|111.35|112.81|111.31|9
1626702770000|2021-07-19 13:52:50|112.8|111.3|112.82|111.32|112.83|111.33|112.79|111.29|8
1626702780000|2021-07-19 13:53:00|112.83|111.33|112.78|111.28|112.83|111.33|112.77|111.27|9
1626702790000|2021-07-19 13:53:10|112.79|111.29|112.83|111.33|112.83|111.33|112.79|111.29|2
1626702800000|2021-07-19 13:53:20|112.82|111.32|112.77|111.27|112.82|111.32|112.76|111.26|10
1626702810000|2021-07-19 13:53:30|112.79|111.29|112.72|111.22|112.8|111.3|112.71|111.21|7
1626702820000|2021-07-19 13:53:40|112.73|111.23|112.68|111.18|112.73|111.23|112.65|111.15|12
1626702830000|2021-07-19 13:53:50|112.69|111.19|112.72|111.22|112.75|111.25|112.68|111.18|11
1626702840000|2021-07-19 13:54:00|112.73|111.23|112.69|111.19|112.73|111.23|112.67|111.17|14
1626702850000|2021-07-19 13:54:10|112.68|111.18|112.69|111.19|112.7|111.2|112.67|111.17|14
1626702860000|2021-07-19 13:54:20|112.7|111.2|112.71|111.21|112.71|111.21|112.68|111.18|7
1626702870000|2021-07-19 13:54:30|112.73|111.23|112.71|111.21|112.73|111.23|112.67|111.17|20
1626702880000|2021-07-19 13:54:40|112.7|111.2|112.69|111.19|112.72|111.22|112.69|111.19|9
1626702890000|2021-07-19 13:54:50|112.68|111.18|112.68|111.18|112.74|111.24|112.67|111.17|10
1626702900000|2021-07-19 13:55:00|112.69|111.19|112.7|111.2|112.71|111.21|112.67|111.17|13
1626702910000|2021-07-19 13:55:10|112.69|111.19|112.74|111.24|112.76|111.26|112.67|111.17|22
1626702920000|2021-07-19 13:55:20|112.73|111.23|112.78|111.28|112.78|111.28|112.72|111.22|16
1626702930000|2021-07-19 13:55:30|112.79|111.29|112.79|111.29|112.79|111.29|112.75|111.25|11
1626702940000|2021-07-19 13:55:40|112.81|111.31|112.83|111.33|112.83|111.33|112.8|111.3|7
1626702950000|2021-07-19 13:55:50|112.82|111.32|112.87|111.37|112.88|111.38|112.81|111.31|10
1626702960000|2021-07-19 13:56:00|112.88|111.38|112.8|111.3|112.88|111.38|112.79|111.29|12
1626702970000|2021-07-19 13:56:10|112.81|111.31|112.76|111.26|112.83|111.33|112.76|111.26|9
1626702980000|2021-07-19 13:56:20|112.77|111.27|112.86|111.36|112.86|111.36|112.77|111.27|15
1626702990000|2021-07-19 13:56:30|112.85|111.35|112.86|111.36|112.87|111.37|112.83|111.33|16
1626703000000|2021-07-19 13:56:40|112.85|111.35|112.86|111.36|112.86|111.36|112.8|111.3|12
1626703010000|2021-07-19 13:56:50|112.83|111.33|112.79|111.29|112.86|111.36|112.78|111.28|12
1626703020000|2021-07-19 13:57:00|112.77|111.27|112.86|111.36|112.86|111.36|112.77|111.27|6
1626703030000|2021-07-19 13:57:10|112.82|111.32|112.88|111.38|112.9|111.4|112.82|111.32|12
1626703040000|2021-07-19 13:57:20|112.87|111.37|112.88|111.38|112.89|111.39|112.84|111.34|15
1626703050000|2021-07-19 13:57:30|112.87|111.37|112.9|111.4|112.91|111.41|112.87|111.37|7
1626703060000|2021-07-19 13:57:40|112.91|111.41|112.92|111.42|112.92|111.42|112.91|111.41|8
1626703070000|2021-07-19 13:57:50|112.91|111.41|112.93|111.43|112.93|111.43|112.9|111.4|7
1626703080000|2021-07-19 13:58:00|112.94|111.44|112.99|111.49|113.01|111.51|112.93|111.43|18
1626703090000|2021-07-19 13:58:10|112.95|111.45|113.02|111.52|113.02|111.52|112.95|111.45|10
1626703100000|2021-07-19 13:58:20|113.01|111.51|113.01|111.51|113.02|111.52|112.99|111.49|8
1626703110000|2021-07-19 13:58:30|112.99|111.49|112.96|111.46|112.99|111.49|112.95|111.45|9
1626703120000|2021-07-19 13:58:40|112.97|111.47|112.92|111.42|112.97|111.47|112.91|111.41|4
1626703130000|2021-07-19 13:58:50|112.91|111.41|112.83|111.33|112.92|111.42|112.83|111.33|10
1626703140000|2021-07-19 13:59:00|112.82|111.32|112.88|111.38|112.88|111.38|112.81|111.31|12
1626703150000|2021-07-19 13:59:10|112.89|111.39|112.92|111.42|112.95|111.45|112.88|111.38|9
1626703160000|2021-07-19 13:59:20|112.94|111.44|112.82|111.32|112.94|111.44|112.82|111.32|7
1626703170000|2021-07-19 13:59:30|112.83|111.33|112.85|111.35|112.88|111.38|112.82|111.32|17
1626703180000|2021-07-19 13:59:40|112.82|111.32|112.82|111.32|112.84|111.34|112.81|111.31|8
1626703190000|2021-07-19 13:59:50|112.81|111.31|112.82|111.32|112.82|111.32|112.81|111.31|8
1626703200000|2021-07-19 14:00:00|112.79|111.29|112.64|111.14|112.79|111.29|112.63|111.13|14
1626703210000|2021-07-19 14:00:10|112.65|111.15|112.74|111.24|112.74|111.24|112.65|111.15|14
1626703220000|2021-07-19 14:00:20|112.79|111.29|112.86|111.36|112.86|111.36|112.76|111.26|25
1626703230000|2021-07-19 14:00:30|112.87|111.37|112.88|111.38|112.89|111.39|112.85|111.35|10
1626703240000|2021-07-19 14:00:40|112.86|111.36|112.84|111.34|112.92|111.42|112.83|111.33|19
1626703250000|2021-07-19 14:00:50|112.87|111.37|112.83|111.33|112.91|111.41|112.83|111.33|20
1626703260000|2021-07-19 14:01:00|112.86|111.36|112.84|111.34|112.9|111.4|112.82|111.32|19
1626703270000|2021-07-19 14:01:10|112.88|111.38|112.93|111.43|112.94|111.44|112.84|111.34|24
1626703280000|2021-07-19 14:01:20|112.95|111.45|112.9|111.4|112.95|111.45|112.89|111.39|11
1626703290000|2021-07-19 14:01:30|112.89|111.39|112.93|111.43|112.95|111.45|112.89|111.39|19
1626703300000|2021-07-19 14:01:40|112.94|111.44|112.95|111.45|112.96|111.46|112.94|111.44|10
1626703310000|2021-07-19 14:01:50|112.94|111.44|112.9|111.4|112.95|111.45|112.85|111.35|18
1626703320000|2021-07-19 14:02:00|112.91|111.41|112.93|111.43|112.93|111.43|112.85|111.35|22
1626703330000|2021-07-19 14:02:10|112.92|111.42|113.08|111.58|113.09|111.59|112.92|111.42|24
1626703340000|2021-07-19 14:02:20|113.07|111.57|113.09|111.59|113.11|111.61|113.07|111.57|14
1626703350000|2021-07-19 14:02:30|113.08|111.58|113.1|111.6|113.11|111.61|113.06|111.56|11
1626703360000|2021-07-19 14:02:40|113.11|111.61|113.12|111.62|113.12|111.62|113.09|111.59|14
1626703370000|2021-07-19 14:02:50|113.11|111.61|113.13|111.63|113.13|111.63|113.06|111.56|11
1626703380000|2021-07-19 14:03:00|113.15|111.65|113.09|111.59|113.15|111.65|113.06|111.56|12
1626703390000|2021-07-19 14:03:10|113.1|111.6|113.14|111.64|113.15|111.65|113.1|111.6|17
1626703400000|2021-07-19 14:03:20|113.11|111.61|113.13|111.63|113.13|111.63|113.09|111.59|10
1626703410000|2021-07-19 14:03:30|113.1|111.6|113.09|111.59|113.1|111.6|113.09|111.59|4
1626703420000|2021-07-19 14:03:40|113.04|111.54|112.99|111.49|113.05|111.55|112.98|111.48|9
1626703430000|2021-07-19 14:03:50|112.98|111.48|113|111.5|113|111.5|112.95|111.45|10
1626703440000|2021-07-19 14:04:00|112.99|111.49|112.96|111.46|113|111.5|112.93|111.43|11
1626703450000|2021-07-19 14:04:10|112.92|111.42|112.95|111.45|112.95|111.45|112.9|111.4|9
1626703460000|2021-07-19 14:04:20|112.91|111.41|112.87|111.37|112.99|111.49|112.85|111.35|16
1626703470000|2021-07-19 14:04:30|112.88|111.38|112.84|111.34|112.91|111.41|112.84|111.34|14
1626703480000|2021-07-19 14:04:40|112.85|111.35|112.85|111.35|112.86|111.36|112.85|111.35|3
1626703490000|2021-07-19 14:04:50|112.83|111.33|112.84|111.34|112.84|111.34|112.83|111.33|6
1626703500000|2021-07-19 14:05:00|112.86|111.36|112.82|111.32|112.86|111.36|112.82|111.32|6
1626703510000|2021-07-19 14:05:10|112.8|111.3|112.77|111.27|112.83|111.33|112.76|111.26|15
1626703520000|2021-07-19 14:05:20|112.76|111.26|112.69|111.19|112.78|111.28|112.67|111.17|16
1626703530000|2021-07-19 14:05:30|112.7|111.2|112.74|111.24|112.75|111.25|112.7|111.2|13
1626703540000|2021-07-19 14:05:40|112.77|111.27|112.74|111.24|112.77|111.27|112.73|111.23|11
1626703550000|2021-07-19 14:05:50|112.72|111.22|112.76|111.26|112.77|111.27|112.71|111.21|16
1626703560000|2021-07-19 14:06:00|112.78|111.28|112.9|111.4|112.94|111.44|112.78|111.28|21
1626703570000|2021-07-19 14:06:10|112.91|111.41|112.98|111.48|113.02|111.52|112.91|111.41|18
1626703580000|2021-07-19 14:06:20|112.97|111.47|112.9|111.4|112.97|111.47|112.87|111.37|21
1626703590000|2021-07-19 14:06:30|112.88|111.38|112.88|111.38|112.91|111.41|112.86|111.36|14
1626703600000|2021-07-19 14:06:40|112.89|111.39|112.79|111.29|112.9|111.4|112.7|111.2|27
1626703610000|2021-07-19 14:06:50|112.81|111.31|112.91|111.41|112.92|111.42|112.81|111.31|12
1626703620000|2021-07-19 14:07:00|112.94|111.44|112.89|111.39|112.96|111.46|112.88|111.38|12
1626703630000|2021-07-19 14:07:10|112.9|111.4|113.01|111.51|113.01|111.51|112.9|111.4|18
1626703640000|2021-07-19 14:07:20|113.03|111.53|113.03|111.53|113.07|111.57|113|111.5|19
1626703650000|2021-07-19 14:07:30|113.05|111.55|113.14|111.64|113.16|111.66|113.01|111.51|16
1626703660000|2021-07-19 14:07:40|113.17|111.67|113.17|111.67|113.18|111.68|113.12|111.62|14
1626703670000|2021-07-19 14:07:50|113.19|111.69|113.18|111.68|113.23|111.73|113.13|111.63|17
1626703680000|2021-07-19 14:08:00|113.19|111.69|113.19|111.69|113.19|111.69|113.16|111.66|9
1626703690000|2021-07-19 14:08:10|113.21|111.71|113.25|111.75|113.25|111.75|113.2|111.7|10
1626703700000|2021-07-19 14:08:20|113.24|111.74|113.33|111.83|113.33|111.83|113.24|111.74|15
1626703710000|2021-07-19 14:08:30|113.32|111.82|113.39|111.89|113.4|111.9|113.28|111.78|22
1626703720000|2021-07-19 14:08:40|113.4|111.9|113.38|111.88|113.41|111.91|113.36|111.86|14
1626703730000|2021-07-19 14:08:50|113.39|111.89|113.44|111.94|113.44|111.94|113.38|111.88|11
1626703740000|2021-07-19 14:09:00|113.42|111.92|113.42|111.92|113.43|111.93|113.37|111.87|13
1626703750000|2021-07-19 14:09:10|113.41|111.91|113.41|111.91|113.44|111.94|113.4|111.9|11
1626703760000|2021-07-19 14:09:20|113.4|111.9|113.41|111.91|113.41|111.91|113.38|111.88|10
1626703770000|2021-07-19 14:09:30|113.42|111.92|113.41|111.91|113.43|111.93|113.41|111.91|4
1626703780000|2021-07-19 14:09:40|113.42|111.92|113.43|111.93|113.43|111.93|113.4|111.9|11
1626703790000|2021-07-19 14:09:50|113.44|111.94|113.54|112.04|113.54|112.04|113.43|111.93|17
1626703800000|2021-07-19 14:10:00|113.55|112.05|113.48|111.98|113.55|112.05|113.48|111.98|18
1626703810000|2021-07-19 14:10:10|113.49|111.99|113.49|111.99|113.5|112|113.46|111.96|14
1626703820000|2021-07-19 14:10:20|113.5|112|113.47|111.97|113.5|112|113.46|111.96|9
1626703830000|2021-07-19 14:10:30|113.48|111.98|113.51|112.01|113.52|112.02|113.48|111.98|9
1626703840000|2021-07-19 14:10:40|113.52|112.02|113.52|112.02|113.52|112.02|113.49|111.99|9
1626703850000|2021-07-19 14:10:50|113.51|112.01|113.53|112.03|113.53|112.03|113.48|111.98|8
1626703860000|2021-07-19 14:11:00|113.52|112.02|113.51|112.01|113.53|112.03|113.49|111.99|8
1626703870000|2021-07-19 14:11:10|113.52|112.02|113.53|112.03|113.53|112.03|113.5|112|9
1626703880000|2021-07-19 14:11:20|113.52|112.02|113.5|112|113.54|112.04|113.5|112|6
1626703890000|2021-07-19 14:11:30|113.48|111.98|113.49|111.99|113.49|111.99|113.47|111.97|5
1626703900000|2021-07-19 14:11:40|113.5|112|113.46|111.96|113.5|112|113.46|111.96|9
1626703910000|2021-07-19 14:11:50|113.47|111.97|113.4|111.9|113.49|111.99|113.39|111.89|12
1626703920000|2021-07-19 14:12:00|113.37|111.87|113.36|111.86|113.42|111.92|113.31|111.81|12
1626703930000|2021-07-19 14:12:10|113.32|111.82|113.31|111.81|113.32|111.82|113.25|111.75|16
1626703940000|2021-07-19 14:12:20|113.3|111.8|113.24|111.74|113.31|111.81|113.24|111.74|8
1626703950000|2021-07-19 14:12:30|113.23|111.73|113.23|111.73|113.23|111.73|113.18|111.68|10
1626703960000|2021-07-19 14:12:40|113.24|111.74|113.21|111.71|113.24|111.74|113.21|111.71|6
1626703970000|2021-07-19 14:12:50|113.22|111.72|113.25|111.75|113.26|111.76|113.19|111.69|13
1626703980000|2021-07-19 14:13:00|113.26|111.76|113.3|111.8|113.3|111.8|113.25|111.75|11
1626703990000|2021-07-19 14:13:10|113.31|111.81|113.35|111.85|113.36|111.86|113.31|111.81|8
1626704000000|2021-07-19 14:13:20|113.36|111.86|113.37|111.87|113.37|111.87|113.36|111.86|6
1626704010000|2021-07-19 14:13:30|113.36|111.86|113.4|111.9|113.4|111.9|113.34|111.84|8
1626704020000|2021-07-19 14:13:40|113.39|111.89|113.39|111.89|113.4|111.9|113.37|111.87|13
1626704030000|2021-07-19 14:13:50|113.4|111.9|113.41|111.91|113.41|111.91|113.4|111.9|2
1626704040000|2021-07-19 14:14:00|113.42|111.92|113.41|111.91|113.42|111.92|113.41|111.91|2
1626704050000|2021-07-19 14:14:10|113.4|111.9|113.4|111.9|113.4|111.9|113.39|111.89|3
1626704060000|2021-07-19 14:14:20|113.39|111.89|113.36|111.86|113.4|111.9|113.34|111.84|9
1626704070000|2021-07-19 14:14:30|113.35|111.85|113.37|111.87|113.37|111.87|113.35|111.85|9
1626704080000|2021-07-19 14:14:40|113.36|111.86|113.35|111.85|113.41|111.91|113.34|111.84|11
1626704090000|2021-07-19 14:14:50|113.36|111.86|113.32|111.82|113.36|111.86|113.31|111.81|12
1626704100000|2021-07-19 14:15:00|113.33|111.83|113.28|111.78|113.33|111.83|113.23|111.73|15
1626704110000|2021-07-19 14:15:10|113.29|111.79|113.32|111.82|113.32|111.82|113.26|111.76|10
1626704120000|2021-07-19 14:15:20|113.33|111.83|113.36|111.86|113.38|111.88|113.32|111.82|12
1626704130000|2021-07-19 14:15:30|113.38|111.88|113.37|111.87|113.38|111.88|113.35|111.85|9
1626704140000|2021-07-19 14:15:40|113.36|111.86|113.36|111.86|113.37|111.87|113.35|111.85|5
1626704150000|2021-07-19 14:15:50|113.37|111.87|113.36|111.86|113.37|111.87|113.36|111.86|2
1626704160000|2021-07-19 14:16:00|113.35|111.85|113.35|111.85|113.36|111.86|113.34|111.84|11
1626704170000|2021-07-19 14:16:10|113.34|111.84|113.33|111.83|113.34|111.84|113.33|111.83|2
1626704180000|2021-07-19 14:16:20|113.34|111.84|113.34|111.84|113.34|111.84|113.33|111.83|3
1626704190000|2021-07-19 14:16:30|113.35|111.85|113.47|111.97|113.47|111.97|113.35|111.85|16
1626704200000|2021-07-19 14:16:40|113.45|111.95|113.48|111.98|113.48|111.98|113.44|111.94|10
1626704210000|2021-07-19 14:16:50|113.47|111.97|113.51|112.01|113.51|112.01|113.47|111.97|9
1626704220000|2021-07-19 14:17:00|113.52|112.02|113.52|112.02|113.53|112.03|113.5|112|11
1626704230000|2021-07-19 14:17:10|113.53|112.03|113.5|112|113.54|112.04|113.49|111.99|14
1626704240000|2021-07-19 14:17:20|113.49|111.99|113.47|111.97|113.49|111.99|113.46|111.96|7
1626704250000|2021-07-19 14:17:30|113.48|111.98|113.4|111.9|113.48|111.98|113.39|111.89|14
1626704260000|2021-07-19 14:17:40|113.39|111.89|113.44|111.94|113.44|111.94|113.36|111.86|15
1626704270000|2021-07-19 14:17:50|113.43|111.93|113.43|111.93|113.44|111.94|113.41|111.91|9
1626704280000|2021-07-19 14:18:00|113.42|111.92|113.41|111.91|113.43|111.93|113.39|111.89|8
1626704290000|2021-07-19 14:18:10|113.42|111.92|113.35|111.85|113.44|111.94|113.35|111.85|14
1626704300000|2021-07-19 14:18:20|113.36|111.86|113.23|111.73|113.38|111.88|113.23|111.73|16
1626704310000|2021-07-19 14:18:30|113.2|111.7|113.2|111.7|113.21|111.71|113.18|111.68|6
1626704320000|2021-07-19 14:18:40|113.21|111.71|113.24|111.74|113.25|111.75|113.2|111.7|12
1626704330000|2021-07-19 14:18:50|113.25|111.75|113.22|111.72|113.25|111.75|113.22|111.72|12
1626704340000|2021-07-19 14:19:00|113.25|111.75|113.14|111.64|113.25|111.75|113.11|111.61|20
1626704350000|2021-07-19 14:19:10|113.13|111.63|113.2|111.7|113.21|111.71|113.12|111.62|12
1626704360000|2021-07-19 14:19:20|113.21|111.71|113.25|111.75|113.25|111.75|113.15|111.65|17
1626704370000|2021-07-19 14:19:30|113.23|111.73|113.21|111.71|113.25|111.75|113.21|111.71|12
1626704380000|2021-07-19 14:19:40|113.22|111.72|113.21|111.71|113.22|111.72|113.2|111.7|6
1626704390000|2021-07-19 14:19:50|113.2|111.7|113.19|111.69|113.2|111.7|113.18|111.68|4
1626704400000|2021-07-19 14:20:00|113.18|111.68|113.08|111.58|113.18|111.68|113.08|111.58|15
1626704410000|2021-07-19 14:20:10|113.1|111.6|112.91|111.41|113.1|111.6|112.89|111.39|16
1626704420000|2021-07-19 14:20:20|112.88|111.38|113.02|111.52|113.05|111.55|112.79|111.29|29
1626704430000|2021-07-19 14:20:30|113.06|111.56|113.06|111.56|113.08|111.58|113.04|111.54|14
1626704440000|2021-07-19 14:20:40|113.09|111.59|113.47|111.97|113.49|111.99|113.09|111.59|26
1626704450000|2021-07-19 14:20:50|113.46|111.96|113.77|112.27|113.77|112.27|113.46|111.96|28
1626704460000|2021-07-19 14:21:00|113.76|112.26|113.73|112.23|113.86|112.36|113.71|112.21|28
1626704470000|2021-07-19 14:21:10|113.7|112.2|113.71|112.21|113.84|112.34|113.68|112.18|28
1626704480000|2021-07-19 14:21:20|113.7|112.2|113.76|112.26|113.76|112.26|113.7|112.2|15
1626704490000|2021-07-19 14:21:30|113.77|112.27|113.77|112.27|113.82|112.32|113.71|112.21|21
1626704500000|2021-07-19 14:21:40|113.76|112.26|113.81|112.31|113.81|112.31|113.75|112.25|24
1626704510000|2021-07-19 14:21:50|113.77|112.27|113.74|112.24|113.84|112.34|113.74|112.24|22
1626704520000|2021-07-19 14:22:00|113.73|112.23|113.61|112.11|113.73|112.23|113.61|112.11|15
1626704530000|2021-07-19 14:22:10|113.63|112.13|113.57|112.07|113.63|112.13|113.53|112.03|9
1626704540000|2021-07-19 14:22:20|113.53|112.03|113.56|112.06|113.56|112.06|113.53|112.03|6
1626704550000|2021-07-19 14:22:30|113.55|112.05|113.59|112.09|113.59|112.09|113.52|112.02|13
1626704560000|2021-07-19 14:22:40|113.6|112.1|113.53|112.03|113.61|112.11|113.53|112.03|12
1626704570000|2021-07-19 14:22:50|113.54|112.04|113.57|112.07|113.62|112.12|113.53|112.03|11
1626704580000|2021-07-19 14:23:00|113.59|112.09|113.61|112.11|113.65|112.15|113.59|112.09|9
1626704590000|2021-07-19 14:23:10|113.58|112.08|113.51|112.01|113.59|112.09|113.5|112|11
1626704600000|2021-07-19 14:23:20|113.5|112|113.48|111.98|113.5|112|113.45|111.95|13
1626704610000|2021-07-19 14:23:30|113.47|111.97|113.4|111.9|113.47|111.97|113.37|111.87|13
1626704620000|2021-07-19 14:23:40|113.39|111.89|113.39|111.89|113.4|111.9|113.38|111.88|5
1626704630000|2021-07-19 14:23:50|113.4|111.9|113.45|111.95|113.46|111.96|113.39|111.89|13
1626704640000|2021-07-19 14:24:00|113.44|111.94|113.56|112.06|113.57|112.07|113.43|111.93|15
1626704650000|2021-07-19 14:24:10|113.58|112.08|113.48|111.98|113.58|112.08|113.47|111.97|11
1626704660000|2021-07-19 14:24:20|113.47|111.97|113.52|112.02|113.55|112.05|113.47|111.97|11
1626704670000|2021-07-19 14:24:30|113.53|112.03|113.58|112.08|113.58|112.08|113.52|112.02|15
1626704680000|2021-07-19 14:24:40|113.57|112.07|113.74|112.24|113.74|112.24|113.57|112.07|18
1626704690000|2021-07-19 14:24:50|113.73|112.23|113.74|112.24|113.76|112.26|113.71|112.21|17
1626704700000|2021-07-19 14:25:00|113.75|112.25|113.64|112.14|113.76|112.26|113.64|112.14|24
1626704710000|2021-07-19 14:25:10|113.63|112.13|113.56|112.06|113.63|112.13|113.52|112.02|13
1626704720000|2021-07-19 14:25:20|113.58|112.08|113.62|112.12|113.64|112.14|113.58|112.08|12
1626704730000|2021-07-19 14:25:30|113.63|112.13|113.58|112.08|113.65|112.15|113.55|112.05|15
1626704740000|2021-07-19 14:25:40|113.57|112.07|113.54|112.04|113.6|112.1|113.53|112.03|8
1626704750000|2021-07-19 14:25:50|113.55|112.05|113.55|112.05|113.55|112.05|113.54|112.04|5
1626704760000|2021-07-19 14:26:00|113.56|112.06|113.55|112.05|113.57|112.07|113.51|112.01|7
1626704770000|2021-07-19 14:26:10|113.54|112.04|113.55|112.05|113.57|112.07|113.54|112.04|7
1626704780000|2021-07-19 14:26:20|113.52|112.02|113.5|112|113.52|112.02|113.48|111.98|5
1626704790000|2021-07-19 14:26:30|113.51|112.01|113.49|111.99|113.55|112.05|113.48|111.98|6
1626704800000|2021-07-19 14:26:40|113.5|112|113.51|112.01|113.57|112.07|113.5|112|7
1626704810000|2021-07-19 14:26:50|113.5|112|113.48|111.98|113.5|112|113.47|111.97|10
1626704820000|2021-07-19 14:27:00|113.49|111.99|113.45|111.95|113.49|111.99|113.44|111.94|14
1626704830000|2021-07-19 14:27:10|113.44|111.94|113.48|111.98|113.48|111.98|113.39|111.89|12
1626704840000|2021-07-19 14:27:20|113.47|111.97|113.48|111.98|113.5|112|113.46|111.96|7
1626704850000|2021-07-19 14:27:30|113.51|112.01|113.5|112|113.54|112.04|113.48|111.98|15
1626704860000|2021-07-19 14:27:40|113.51|112.01|113.49|111.99|113.54|112.04|113.49|111.99|15
1626704870000|2021-07-19 14:27:50|113.48|111.98|113.48|111.98|113.51|112.01|113.46|111.96|13
1626704880000|2021-07-19 14:28:00|113.5|112|113.48|111.98|113.51|112.01|113.48|111.98|13
1626704890000|2021-07-19 14:28:10|113.5|112|113.48|111.98|113.51|112.01|113.48|111.98|7
1626704900000|2021-07-19 14:28:20|113.5|112|113.49|111.99|113.5|112|113.46|111.96|10
1626704910000|2021-07-19 14:28:30|113.51|112.01|113.52|112.02|113.52|112.02|113.51|112.01|2
1626704920000|2021-07-19 14:28:40|113.54|112.04|113.66|112.16|113.66|112.16|113.54|112.04|12
1626704930000|2021-07-19 14:28:50|113.67|112.17|113.73|112.23|113.76|112.26|113.67|112.17|15
1626704940000|2021-07-19 14:29:00|113.72|112.22|113.76|112.26|113.76|112.26|113.72|112.22|7
1626704950000|2021-07-19 14:29:10|113.77|112.27|113.77|112.27|113.79|112.29|113.77|112.27|7
1626704960000|2021-07-19 14:29:20|113.76|112.26|113.8|112.3|113.81|112.31|113.76|112.26|13
1626704970000|2021-07-19 14:29:30|113.79|112.29|113.79|112.29|113.8|112.3|113.77|112.27|10
1626704980000|2021-07-19 14:29:40|113.76|112.26|113.78|112.28|113.78|112.28|113.73|112.23|10
1626704990000|2021-07-19 14:29:50|113.79|112.29|113.75|112.25|113.79|112.29|113.75|112.25|9
1626705000000|2021-07-19 14:30:00|113.76|112.26|113.68|112.18|113.76|112.26|113.68|112.18|9
1626705010000|2021-07-19 14:30:10|113.67|112.17|113.69|112.19|113.7|112.2|113.67|112.17|9
1626705020000|2021-07-19 14:30:20|113.7|112.2|113.69|112.19|113.7|112.2|113.68|112.18|6
1626705030000|2021-07-19 14:30:30|113.68|112.18|113.71|112.21|113.71|112.21|113.68|112.18|4
1626705040000|2021-07-19 14:30:40|113.75|112.25|113.73|112.23|113.75|112.25|113.72|112.22|6
1626705050000|2021-07-19 14:30:50|113.75|112.25|113.71|112.21|113.75|112.25|113.71|112.21|6
1626705060000|2021-07-19 14:31:00|113.7|112.2|113.68|112.18|113.72|112.22|113.67|112.17|16
1626705070000|2021-07-19 14:31:10|113.67|112.17|113.7|112.2|113.7|112.2|113.62|112.12|13
1626705080000|2021-07-19 14:31:20|113.69|112.19|113.72|112.22|113.72|112.22|113.67|112.17|14
1626705090000|2021-07-19 14:31:30|113.71|112.21|113.75|112.25|113.76|112.26|113.7|112.2|10
1626705100000|2021-07-19 14:31:40|113.74|112.24|113.8|112.3|113.8|112.3|113.74|112.24|7
1626705110000|2021-07-19 14:31:50|113.78|112.28|113.81|112.31|113.82|112.32|113.78|112.28|9
1626705120000|2021-07-19 14:32:00|113.8|112.3|113.79|112.29|113.87|112.37|113.77|112.27|21
1626705130000|2021-07-19 14:32:10|113.8|112.3|113.78|112.28|113.82|112.32|113.78|112.28|15
1626705140000|2021-07-19 14:32:20|113.79|112.29|113.79|112.29|113.79|112.29|113.76|112.26|8
1626705150000|2021-07-19 14:32:30|113.78|112.28|113.82|112.32|113.82|112.32|113.76|112.26|14
1626705160000|2021-07-19 14:32:40|113.79|112.29|113.75|112.25|113.79|112.29|113.75|112.25|7
1626705170000|2021-07-19 14:32:50|113.76|112.26|113.75|112.25|113.77|112.27|113.75|112.25|6
1626705180000|2021-07-19 14:33:00|113.73|112.23|113.8|112.3|113.8|112.3|113.73|112.23|3
1626705190000|2021-07-19 14:33:10|113.79|112.29|113.79|112.29|113.83|112.33|113.79|112.29|12
1626705200000|2021-07-19 14:33:20|113.77|112.27|113.83|112.33|113.83|112.33|113.77|112.27|8
1626705210000|2021-07-19 14:33:30|113.82|112.32|113.84|112.34|113.88|112.38|113.79|112.29|16
1626705220000|2021-07-19 14:33:40|113.83|112.33|114|112.5|114|112.5|113.81|112.31|21
1626705230000|2021-07-19 14:33:50|114.06|112.56|114.14|112.64|114.19|112.69|114.06|112.56|21
1626705240000|2021-07-19 14:34:00|114.13|112.63|114.14|112.64|114.14|112.64|114.09|112.59|15
1626705250000|2021-07-19 14:34:10|114.15|112.65|114.14|112.64|114.15|112.65|114.12|112.62|12
1626705260000|2021-07-19 14:34:20|114.13|112.63|114.25|112.75|114.29|112.79|114.13|112.63|24
1626705270000|2021-07-19 14:34:30|114.26|112.76|114.3|112.8|114.31|112.81|114.25|112.75|20
1626705280000|2021-07-19 14:34:40|114.27|112.77|114.26|112.76|114.27|112.77|114.25|112.75|4
1626705290000|2021-07-19 14:34:50|114.27|112.77|114.25|112.75|114.28|112.78|114.23|112.73|8
1626705300000|2021-07-19 14:35:00|114.27|112.77|114.18|112.68|114.27|112.77|114.18|112.68|9
1626705310000|2021-07-19 14:35:10|114.17|112.67|114.05|112.55|114.17|112.67|114.05|112.55|15
1626705320000|2021-07-19 14:35:20|114.02|112.52|114.03|112.53|114.07|112.57|114.01|112.51|8
1626705330000|2021-07-19 14:35:30|114.02|112.52|113.92|112.42|114.05|112.55|113.89|112.39|11
1626705340000|2021-07-19 14:35:40|113.93|112.43|113.93|112.43|113.93|112.43|113.88|112.38|11
1626705350000|2021-07-19 14:35:50|113.91|112.41|113.88|112.38|113.91|112.41|113.87|112.37|6
1626705360000|2021-07-19 14:36:00|113.87|112.37|113.82|112.32|113.92|112.42|113.81|112.31|9
1626705370000|2021-07-19 14:36:10|113.8|112.3|113.79|112.29|113.8|112.3|113.78|112.28|4
1626705380000|2021-07-19 14:36:20|113.78|112.28|113.82|112.32|113.86|112.36|113.76|112.26|8
1626705390000|2021-07-19 14:36:30|113.81|112.31|113.94|112.44|113.94|112.44|113.8|112.3|21
1626705400000|2021-07-19 14:36:40|113.93|112.43|113.94|112.44|113.94|112.44|113.88|112.38|16
1626705410000|2021-07-19 14:36:50|113.91|112.41|113.91|112.41|113.96|112.46|113.88|112.38|20
1626705420000|2021-07-19 14:37:00|113.94|112.44|113.89|112.39|113.95|112.45|113.89|112.39|17
1626705430000|2021-07-19 14:37:10|113.88|112.38|113.92|112.42|113.93|112.43|113.88|112.38|12
1626705440000|2021-07-19 14:37:20|113.9|112.4|113.88|112.38|113.93|112.43|113.88|112.38|14
1626705450000|2021-07-19 14:37:30|113.91|112.41|113.94|112.44|113.94|112.44|113.9|112.4|10
1626705460000|2021-07-19 14:37:40|113.95|112.45|113.99|112.49|114|112.5|113.94|112.44|11
1626705470000|2021-07-19 14:37:50|113.98|112.48|114|112.5|114|112.5|113.98|112.48|3
1626705480000|2021-07-19 14:38:00|114.01|112.51|114.01|112.51|114.02|112.52|114.01|112.51|3
1626705490000|2021-07-19 14:38:10|114.02|112.52|113.96|112.46|114.02|112.52|113.96|112.46|5
1626705500000|2021-07-19 14:38:20|113.97|112.47|114|112.5|114|112.5|113.95|112.45|9
1626705510000|2021-07-19 14:38:30|113.99|112.49|113.94|112.44|114|112.5|113.93|112.43|12
1626705520000|2021-07-19 14:38:40|113.95|112.45|113.98|112.48|113.98|112.48|113.94|112.44|16
1626705530000|2021-07-19 14:38:50|113.99|112.49|114.01|112.51|114.01|112.51|113.97|112.47|15
1626705540000|2021-07-19 14:39:00|114.02|112.52|113.98|112.48|114.02|112.52|113.98|112.48|7
1626705550000|2021-07-19 14:39:10|113.97|112.47|114.01|112.51|114.01|112.51|113.97|112.47|7
1626705560000|2021-07-19 14:39:20|114.03|112.53|114.02|112.52|114.05|112.55|114.02|112.52|10
1626705570000|2021-07-19 14:39:30|114.04|112.54|114.04|112.54|114.05|112.55|114.03|112.53|9
1626705580000|2021-07-19 14:39:40|114.03|112.53|114.06|112.56|114.06|112.56|114.03|112.53|8
1626705590000|2021-07-19 14:39:50|114.05|112.55|114.13|112.63|114.13|112.63|114.04|112.54|14
1626705600000|2021-07-19 14:40:00|114.15|112.65|114.1|112.6|114.23|112.73|114.1|112.6|22
1626705610000|2021-07-19 14:40:10|114.11|112.61|114.03|112.53|114.12|112.62|114.03|112.53|12
1626705620000|2021-07-19 14:40:20|114.04|112.54|114.05|112.55|114.08|112.58|114.01|112.51|14
1626705630000|2021-07-19 14:40:30|114.04|112.54|114.05|112.55|114.05|112.55|114.02|112.52|9
1626705640000|2021-07-19 14:40:40|114.03|112.53|114.08|112.58|114.08|112.58|114.01|112.51|19
1626705650000|2021-07-19 14:40:50|114.07|112.57|114.07|112.57|114.07|112.57|114.07|112.57|1
1626705660000|2021-07-19 14:41:00|114.08|112.58|114.07|112.57|114.09|112.59|114.03|112.53|23
1626705670000|2021-07-19 14:41:10|114.06|112.56|114.02|112.52|114.06|112.56|113.98|112.48|13
1626705680000|2021-07-19 14:41:20|114.01|112.51|114|112.5|114.02|112.52|113.99|112.49|15
1626705690000|2021-07-19 14:41:30|114.02|112.52|113.99|112.49|114.02|112.52|113.92|112.42|20
1626705700000|2021-07-19 14:41:40|113.93|112.43|113.95|112.45|113.97|112.47|113.93|112.43|6
1626705710000|2021-07-19 14:41:50|113.94|112.44|113.93|112.43|113.94|112.44|113.92|112.42|4
1626705720000|2021-07-19 14:42:00|113.91|112.41|113.92|112.42|113.92|112.42|113.91|112.41|4
1626705730000|2021-07-19 14:42:10|113.93|112.43|113.92|112.42|113.99|112.49|113.92|112.42|13
1626705740000|2021-07-19 14:42:20|113.93|112.43|113.93|112.43|113.95|112.45|113.92|112.42|12
1626705750000|2021-07-19 14:42:30|113.92|112.42|113.91|112.41|113.93|112.43|113.91|112.41|6
1626705760000|2021-07-19 14:42:40|113.92|112.42|113.91|112.41|113.92|112.42|113.9|112.4|10
1626705770000|2021-07-19 14:42:50|113.92|112.42|113.91|112.41|113.92|112.42|113.86|112.36|11
1626705780000|2021-07-19 14:43:00|113.89|112.39|113.9|112.4|113.91|112.41|113.89|112.39|4
1626705790000|2021-07-19 14:43:10|113.91|112.41|113.95|112.45|113.95|112.45|113.9|112.4|6
1626705800000|2021-07-19 14:43:20|113.91|112.41|113.95|112.45|113.96|112.46|113.91|112.41|7
1626705810000|2021-07-19 14:43:30|113.96|112.46|113.92|112.42|113.97|112.47|113.92|112.42|7
1626705820000|2021-07-19 14:43:40|113.93|112.43|113.99|112.49|113.99|112.49|113.92|112.42|6
1626705830000|2021-07-19 14:43:50|113.98|112.48|113.94|112.44|113.99|112.49|113.93|112.43|19
1626705840000|2021-07-19 14:44:00|113.92|112.42|113.95|112.45|113.96|112.46|113.88|112.38|14
1626705850000|2021-07-19 14:44:10|113.96|112.46|113.96|112.46|113.98|112.48|113.96|112.46|8
1626705860000|2021-07-19 14:44:20|113.97|112.47|113.96|112.46|113.97|112.47|113.96|112.46|24
1626705870000|2021-07-19 14:44:30|113.97|112.47|113.98|112.48|113.98|112.48|113.96|112.46|12
1626705880000|2021-07-19 14:44:40|113.97|112.47|113.98|112.48|113.99|112.49|113.97|112.47|6
1626705890000|2021-07-19 14:44:50|113.99|112.49|114.03|112.53|114.03|112.53|113.97|112.47|16
1626705900000|2021-07-19 14:45:00|114.04|112.54|113.95|112.45|114.04|112.54|113.95|112.45|8
1626705910000|2021-07-19 14:45:10|113.92|112.42|113.92|112.42|113.92|112.42|113.89|112.39|6
1626705920000|2021-07-19 14:45:20|113.93|112.43|113.95|112.45|113.98|112.48|113.89|112.39|15
1626705930000|2021-07-19 14:45:30|113.94|112.44|113.9|112.4|113.95|112.45|113.9|112.4|11
1626705940000|2021-07-19 14:45:40|113.91|112.41|113.9|112.4|113.91|112.41|113.87|112.37|3
1626705950000|2021-07-19 14:45:50|113.89|112.39|113.89|112.39|113.9|112.4|113.89|112.39|5
1626705960000|2021-07-19 14:46:00|113.9|112.4|113.9|112.4|113.9|112.4|113.89|112.39|3
1626705970000|2021-07-19 14:46:10|113.91|112.41|114|112.5|114.01|112.51|113.91|112.41|9
1626705980000|2021-07-19 14:46:20|114.03|112.53|113.95|112.45|114.05|112.55|113.95|112.45|14
1626705990000|2021-07-19 14:46:30|113.96|112.46|113.94|112.44|113.96|112.46|113.94|112.44|12
1626706000000|2021-07-19 14:46:40|113.93|112.43|113.94|112.44|113.96|112.46|113.93|112.43|6
1626706010000|2021-07-19 14:46:50|113.95|112.45|114.03|112.53|114.03|112.53|113.94|112.44|19
1626706020000|2021-07-19 14:47:00|114.04|112.54|113.99|112.49|114.06|112.56|113.98|112.48|12
1626706030000|2021-07-19 14:47:10|114|112.5|114|112.5|114.04|112.54|113.99|112.49|10
1626706040000|2021-07-19 14:47:20|114.03|112.53|114.04|112.54|114.05|112.55|114.01|112.51|14
1626706050000|2021-07-19 14:47:30|114.05|112.55|114.03|112.53|114.05|112.55|114.03|112.53|11
1626706060000|2021-07-19 14:47:40|114.02|112.52|113.97|112.47|114.02|112.52|113.96|112.46|11
1626706070000|2021-07-19 14:47:50|113.95|112.45|113.98|112.48|113.98|112.48|113.95|112.45|10
1626706080000|2021-07-19 14:48:00|113.97|112.47|114.02|112.52|114.04|112.54|113.96|112.46|15
1626706090000|2021-07-19 14:48:10|114.01|112.51|114.06|112.56|114.06|112.56|114.01|112.51|5
1626706100000|2021-07-19 14:48:20|114.08|112.58|114.05|112.55|114.08|112.58|114.03|112.53|7
1626706110000|2021-07-19 14:48:30|114.06|112.56|114.08|112.58|114.08|112.58|114.03|112.53|7
1626706120000|2021-07-19 14:48:40|114.07|112.57|114.08|112.58|114.11|112.61|114.06|112.56|10
1626706130000|2021-07-19 14:48:50|114.09|112.59|114.13|112.63|114.13|112.63|114.08|112.58|13
1626706140000|2021-07-19 14:49:00|114.14|112.64|114.12|112.62|114.14|112.64|114.12|112.62|2
1626706150000|2021-07-19 14:49:10|114.14|112.64|114.16|112.66|114.16|112.66|114.14|112.64|3
1626706160000|2021-07-19 14:49:20|114.17|112.67|114.26|112.76|114.27|112.77|114.17|112.67|13
1626706170000|2021-07-19 14:49:30|114.29|112.79|114.33|112.83|114.33|112.83|114.29|112.79|14
1626706180000|2021-07-19 14:49:40|114.32|112.82|114.25|112.75|114.32|112.82|114.21|112.71|16
1626706190000|2021-07-19 14:49:50|114.26|112.76|114.27|112.77|114.28|112.78|114.25|112.75|12
1626706200000|2021-07-19 14:50:00|114.28|112.78|114.22|112.72|114.29|112.79|114.22|112.72|16
1626706210000|2021-07-19 14:50:10|114.21|112.71|114.21|112.71|114.21|112.71|114.17|112.67|15
1626706220000|2021-07-19 14:50:20|114.2|112.7|114.26|112.76|114.26|112.76|114.19|112.69|20
1626706230000|2021-07-19 14:50:30|114.24|112.74|114.16|112.66|114.24|112.74|114.16|112.66|11
1626706240000|2021-07-19 14:50:40|114.14|112.64|114.16|112.66|114.18|112.68|114.14|112.64|9
1626706250000|2021-07-19 14:50:50|114.15|112.65|114.16|112.66|114.17|112.67|114.15|112.65|7
1626706260000|2021-07-19 14:51:00|114.15|112.65|114.2|112.7|114.2|112.7|114.14|112.64|10
1626706270000|2021-07-19 14:51:10|114.19|112.69|114.17|112.67|114.19|112.69|114.16|112.66|8
1626706280000|2021-07-19 14:51:20|114.18|112.68|114.17|112.67|114.18|112.68|114.13|112.63|11
1626706290000|2021-07-19 14:51:30|114.15|112.65|114.12|112.62|114.18|112.68|114.12|112.62|8
1626706300000|2021-07-19 14:51:40|114.13|112.63|114.13|112.63|114.14|112.64|114.13|112.63|5
1626706310000|2021-07-19 14:51:50|114.12|112.62|114.14|112.64|114.14|112.64|114.12|112.62|6
1626706320000|2021-07-19 14:52:00|114.16|112.66|114.13|112.63|114.16|112.66|114.12|112.62|8
1626706330000|2021-07-19 14:52:10|114.12|112.62|114.11|112.61|114.13|112.63|114.11|112.61|4
1626706340000|2021-07-19 14:52:20|114.12|112.62|114.07|112.57|114.12|112.62|114.07|112.57|7
1626706350000|2021-07-19 14:52:30|114.06|112.56|114.07|112.57|114.13|112.63|114.06|112.56|13
1626706360000|2021-07-19 14:52:40|114.12|112.62|114.13|112.63|114.13|112.63|114.09|112.59|8
1626706370000|2021-07-19 14:52:50|114.11|112.61|114.13|112.63|114.13|112.63|114.11|112.61|5
1626706380000|2021-07-19 14:53:00|114.12|112.62|114.13|112.63|114.13|112.63|114.09|112.59|4
1626706390000|2021-07-19 14:53:10|114.09|112.59|114.03|112.53|114.09|112.59|114.02|112.52|5
1626706400000|2021-07-19 14:53:20|114.04|112.54|114.06|112.56|114.08|112.58|114.04|112.54|14
1626706410000|2021-07-19 14:53:30|114.08|112.58|114.04|112.54|114.08|112.58|114.02|112.52|8
1626706420000|2021-07-19 14:53:40|114.05|112.55|114.08|112.58|114.08|112.58|114.05|112.55|6
1626706430000|2021-07-19 14:53:50|114.1|112.6|114.14|112.64|114.15|112.65|114.1|112.6|16
1626706440000|2021-07-19 14:54:00|114.13|112.63|114.08|112.58|114.13|112.63|114.07|112.57|13
1626706450000|2021-07-19 14:54:10|114.07|112.57|114.09|112.59|114.11|112.61|114.07|112.57|12
1626706460000|2021-07-19 14:54:20|114.08|112.58|114.11|112.61|114.11|112.61|114.08|112.58|5
1626706480000|2021-07-19 14:54:40|114.06|112.56|114.06|112.56|114.07|112.57|114.05|112.55|8
1626706490000|2021-07-19 14:54:50|114.07|112.57|114.08|112.58|114.09|112.59|114.07|112.57|7
1626706500000|2021-07-19 14:55:00|114.07|112.57|114.02|112.52|114.09|112.59|114.02|112.52|9
1626706510000|2021-07-19 14:55:10|114|112.5|114.03|112.53|114.05|112.55|114|112.5|14
1626706520000|2021-07-19 14:55:20|114.01|112.51|114.02|112.52|114.02|112.52|114.01|112.51|4
1626706530000|2021-07-19 14:55:30|113.99|112.49|113.93|112.43|113.99|112.49|113.93|112.43|4
1626706540000|2021-07-19 14:55:40|113.92|112.42|113.92|112.42|113.93|112.43|113.91|112.41|6
1626706550000|2021-07-19 14:55:50|113.93|112.43|113.9|112.4|113.93|112.43|113.9|112.4|2
1626706560000|2021-07-19 14:56:00|113.92|112.42|113.94|112.44|113.94|112.44|113.91|112.41|9
1626706570000|2021-07-19 14:56:10|113.91|112.41|113.91|112.41|113.92|112.42|113.9|112.4|7
1626706580000|2021-07-19 14:56:20|113.9|112.4|113.91|112.41|113.92|112.42|113.89|112.39|8
1626706590000|2021-07-19 14:56:30|113.92|112.42|113.89|112.39|113.97|112.47|113.89|112.39|18
1626706600000|2021-07-19 14:56:40|113.9|112.4|113.86|112.36|113.9|112.4|113.86|112.36|7
1626706610000|2021-07-19 14:56:50|113.84|112.34|113.83|112.33|113.86|112.36|113.83|112.33|9
1626706620000|2021-07-19 14:57:00|113.84|112.34|113.87|112.37|113.88|112.38|113.83|112.33|8
1626706630000|2021-07-19 14:57:10|113.85|112.35|113.7|112.2|113.87|112.37|113.7|112.2|13
1626706640000|2021-07-19 14:57:20|113.62|112.12|113.72|112.22|113.79|112.29|113.62|112.12|25
1626706650000|2021-07-19 14:57:30|113.71|112.21|113.8|112.3|113.81|112.31|113.71|112.21|10
1626706660000|2021-07-19 14:57:40|113.82|112.32|113.84|112.34|113.84|112.34|113.81|112.31|10
1626706670000|2021-07-19 14:57:50|113.83|112.33|113.77|112.27|113.84|112.34|113.77|112.27|11
1626706680000|2021-07-19 14:58:00|113.78|112.28|113.83|112.33|113.83|112.33|113.77|112.27|12
1626706690000|2021-07-19 14:58:10|113.84|112.34|113.91|112.41|113.91|112.41|113.81|112.31|11
1626706700000|2021-07-19 14:58:20|113.92|112.42|113.95|112.45|114.02|112.52|113.92|112.42|19
1626706710000|2021-07-19 14:58:30|113.96|112.46|114|112.5|114|112.5|113.95|112.45|15
1626706720000|2021-07-19 14:58:40|114.01|112.51|114.06|112.56|114.06|112.56|114.01|112.51|3
1626706730000|2021-07-19 14:58:50|114.09|112.59|114.1|112.6|114.1|112.6|114.05|112.55|10
1626706740000|2021-07-19 14:59:00|114.09|112.59|114.08|112.58|114.11|112.61|114.04|112.54|20
1626706750000|2021-07-19 14:59:10|114.07|112.57|114.09|112.59|114.09|112.59|114.07|112.57|5
1626706760000|2021-07-19 14:59:20|114.06|112.56|113.95|112.45|114.06|112.56|113.91|112.41|14
1626706770000|2021-07-19 14:59:30|113.94|112.44|113.97|112.47|114.02|112.52|113.94|112.44|14
1626706780000|2021-07-19 14:59:40|113.98|112.48|114.07|112.57|114.1|112.6|113.98|112.48|12
1626706790000|2021-07-19 14:59:50|114.09|112.59|114.11|112.61|114.13|112.63|114.09|112.59|11
1626706800000|2021-07-19 15:00:00|114.1|112.6|114|112.5|114.1|112.6|114|112.5|18
1626706810000|2021-07-19 15:00:10|113.99|112.49|113.99|112.49|114.03|112.53|113.99|112.49|13
1626706820000|2021-07-19 15:00:20|113.96|112.46|114|112.5|114.01|112.51|113.96|112.46|9
1626706830000|2021-07-19 15:00:30|114.01|112.51|113.99|112.49|114.04|112.54|113.97|112.47|9
1626706840000|2021-07-19 15:00:40|113.97|112.47|113.97|112.47|113.99|112.49|113.96|112.46|6
1626706850000|2021-07-19 15:00:50|113.96|112.46|113.95|112.45|114|112.5|113.95|112.45|6
1626706860000|2021-07-19 15:01:00|113.94|112.44|113.89|112.39|113.94|112.44|113.88|112.38|11
1626706870000|2021-07-19 15:01:10|113.9|112.4|113.85|112.35|113.9|112.4|113.84|112.34|9
1626706880000|2021-07-19 15:01:20|113.84|112.34|113.82|112.32|113.84|112.34|113.82|112.32|3
1626706890000|2021-07-19 15:01:30|113.84|112.34|113.82|112.32|113.84|112.34|113.78|112.28|22
1626706900000|2021-07-19 15:01:40|113.81|112.31|113.73|112.23|113.87|112.37|113.73|112.23|12
1626706910000|2021-07-19 15:01:50|113.74|112.24|113.68|112.18|113.74|112.24|113.63|112.13|18
1626706920000|2021-07-19 15:02:00|113.69|112.19|113.67|112.17|113.69|112.19|113.65|112.15|16
1626706930000|2021-07-19 15:02:10|113.64|112.14|113.72|112.22|113.74|112.24|113.64|112.14|14
1626706940000|2021-07-19 15:02:20|113.71|112.21|113.69|112.19|113.72|112.22|113.69|112.19|6
1626706950000|2021-07-19 15:02:30|113.7|112.2|113.7|112.2|113.7|112.2|113.64|112.14|12
1626706960000|2021-07-19 15:02:40|113.71|112.21|113.72|112.22|113.74|112.24|113.71|112.21|9
1626706970000|2021-07-19 15:02:50|113.73|112.23|113.74|112.24|113.74|112.24|113.73|112.23|4
1626706980000|2021-07-19 15:03:00|113.75|112.25|113.84|112.34|113.86|112.36|113.75|112.25|17
1626706990000|2021-07-19 15:03:10|113.82|112.32|113.79|112.29|113.83|112.33|113.77|112.27|17
1626707000000|2021-07-19 15:03:20|113.8|112.3|113.72|112.22|113.8|112.3|113.72|112.22|12
1626707010000|2021-07-19 15:03:30|113.71|112.21|113.75|112.25|113.76|112.26|113.71|112.21|14
1626707020000|2021-07-19 15:03:40|113.76|112.26|113.83|112.33|113.83|112.33|113.74|112.24|19
1626707030000|2021-07-19 15:03:50|113.84|112.34|113.89|112.39|113.91|112.41|113.8|112.3|14
1626707040000|2021-07-19 15:04:00|113.88|112.38|113.97|112.47|113.97|112.47|113.86|112.36|15
1626707050000|2021-07-19 15:04:10|113.96|112.46|113.95|112.45|113.98|112.48|113.94|112.44|11
1626707060000|2021-07-19 15:04:20|113.94|112.44|113.96|112.46|113.96|112.46|113.89|112.39|11
1626707070000|2021-07-19 15:04:30|113.95|112.45|113.94|112.44|113.96|112.46|113.93|112.43|12
1626707080000|2021-07-19 15:04:40|113.93|112.43|113.95|112.45|113.98|112.48|113.93|112.43|12
1626707090000|2021-07-19 15:04:50|113.96|112.46|113.96|112.46|113.96|112.46|113.93|112.43|5
1626707100000|2021-07-19 15:05:00|113.95|112.45|114.05|112.55|114.09|112.59|113.95|112.45|9
1626707110000|2021-07-19 15:05:10|114.04|112.54|114.03|112.53|114.04|112.54|114.01|112.51|12
1626707120000|2021-07-19 15:05:20|114.02|112.52|113.97|112.47|114.03|112.53|113.97|112.47|19
1626707130000|2021-07-19 15:05:30|113.98|112.48|113.98|112.48|114|112.5|113.95|112.45|14
1626707140000|2021-07-19 15:05:40|113.97|112.47|113.97|112.47|113.97|112.47|113.9|112.4|11
1626707150000|2021-07-19 15:05:50|113.96|112.46|113.95|112.45|113.97|112.47|113.93|112.43|8
1626707160000|2021-07-19 15:06:00|113.93|112.43|113.98|112.48|113.98|112.48|113.93|112.43|7
1626707170000|2021-07-19 15:06:10|113.99|112.49|113.98|112.48|113.99|112.49|113.94|112.44|8
1626707180000|2021-07-19 15:06:20|113.94|112.44|114.11|112.61|114.11|112.61|113.9|112.4|17
1626707190000|2021-07-19 15:06:30|114.1|112.6|114.11|112.61|114.12|112.62|114.1|112.6|6
1626707200000|2021-07-19 15:06:40|114.1|112.6|114.16|112.66|114.16|112.66|114.1|112.6|10
1626707210000|2021-07-19 15:06:50|114.15|112.65|114.17|112.67|114.18|112.68|114.14|112.64|9
1626707220000|2021-07-19 15:07:00|114.18|112.68|114.2|112.7|114.2|112.7|114.17|112.67|11
1626707230000|2021-07-19 15:07:10|114.18|112.68|114.13|112.63|114.25|112.75|114.13|112.63|18
1626707240000|2021-07-19 15:07:20|114.15|112.65|114.29|112.79|114.29|112.79|114.15|112.65|13
1626707250000|2021-07-19 15:07:30|114.28|112.78|114.31|112.81|114.4|112.9|114.28|112.78|12
1626707260000|2021-07-19 15:07:40|114.32|112.82|114.42|112.92|114.42|112.92|114.32|112.82|16
1626707270000|2021-07-19 15:07:50|114.43|112.93|114.47|112.97|114.48|112.98|114.43|112.93|15
1626707280000|2021-07-19 15:08:00|114.46|112.96|114.4|112.9|114.48|112.98|114.4|112.9|5
1626707290000|2021-07-19 15:08:10|114.41|112.91|114.39|112.89|114.41|112.91|114.35|112.85|11
1626707300000|2021-07-19 15:08:20|114.38|112.88|114.37|112.87|114.42|112.92|114.36|112.86|10
1626707310000|2021-07-19 15:08:30|114.39|112.89|114.38|112.88|114.39|112.89|114.38|112.88|6
1626707320000|2021-07-19 15:08:40|114.37|112.87|114.38|112.88|114.4|112.9|114.37|112.87|8
1626707330000|2021-07-19 15:08:50|114.39|112.89|114.39|112.89|114.4|112.9|114.38|112.88|6
1626707340000|2021-07-19 15:09:00|114.4|112.9|114.37|112.87|114.4|112.9|114.36|112.86|7
1626707350000|2021-07-19 15:09:10|114.38|112.88|114.3|112.8|114.38|112.88|114.29|112.79|9
1626707360000|2021-07-19 15:09:20|114.32|112.82|114.39|112.89|114.39|112.89|114.32|112.82|12
1626707370000|2021-07-19 15:09:30|114.4|112.9|114.4|112.9|114.4|112.9|114.39|112.89|3
1626707380000|2021-07-19 15:09:40|114.41|112.91|114.4|112.9|114.43|112.93|114.4|112.9|13
1626707390000|2021-07-19 15:09:50|114.39|112.89|114.4|112.9|114.43|112.93|114.39|112.89|9
1626707400000|2021-07-19 15:10:00|114.43|112.93|114.39|112.89|114.43|112.93|114.38|112.88|12
1626707410000|2021-07-19 15:10:10|114.4|112.9|114.41|112.91|114.42|112.92|114.38|112.88|8
1626707420000|2021-07-19 15:10:20|114.4|112.9|114.4|112.9|114.42|112.92|114.39|112.89|11
1626707430000|2021-07-19 15:10:30|114.41|112.91|114.36|112.86|114.41|112.91|114.34|112.84|6
1626707440000|2021-07-19 15:10:40|114.38|112.88|114.38|112.88|114.38|112.88|114.34|112.84|9
1626707450000|2021-07-19 15:10:50|114.37|112.87|114.38|112.88|114.38|112.88|114.36|112.86|6
1626707460000|2021-07-19 15:11:00|114.37|112.87|114.41|112.91|114.42|112.92|114.37|112.87|6
1626707470000|2021-07-19 15:11:10|114.44|112.94|114.45|112.95|114.45|112.95|114.4|112.9|24
1626707480000|2021-07-19 15:11:20|114.48|112.98|114.54|113.04|114.56|113.06|114.48|112.98|14
1626707490000|2021-07-19 15:11:30|114.53|113.03|114.53|113.03|114.54|113.04|114.52|113.02|13
1626707500000|2021-07-19 15:11:40|114.54|113.04|114.58|113.08|114.59|113.09|114.53|113.03|15
1626707510000|2021-07-19 15:11:50|114.57|113.07|114.58|113.08|114.63|113.13|114.57|113.07|10
1626707520000|2021-07-19 15:12:00|114.59|113.09|114.62|113.12|114.63|113.13|114.58|113.08|10
1626707530000|2021-07-19 15:12:10|114.63|113.13|114.61|113.11|114.66|113.16|114.61|113.11|8
1626707540000|2021-07-19 15:12:20|114.62|113.12|114.59|113.09|114.62|113.12|114.56|113.06|11
1626707550000|2021-07-19 15:12:30|114.57|113.07|114.61|113.11|114.62|113.12|114.57|113.07|18
1626707560000|2021-07-19 15:12:40|114.62|113.12|114.64|113.14|114.64|113.14|114.6|113.1|11
1626707570000|2021-07-19 15:12:50|114.65|113.15|114.66|113.16|114.7|113.2|114.62|113.12|13
1626707580000|2021-07-19 15:13:00|114.69|113.19|114.75|113.25|114.76|113.26|114.65|113.15|22
1626707590000|2021-07-19 15:13:10|114.76|113.26|114.72|113.22|114.76|113.26|114.72|113.22|17
1626707600000|2021-07-19 15:13:20|114.73|113.23|114.7|113.2|114.73|113.23|114.65|113.15|16
1626707610000|2021-07-19 15:13:30|114.69|113.19|114.68|113.18|114.71|113.21|114.67|113.17|12
1626707620000|2021-07-19 15:13:40|114.69|113.19|114.69|113.19|114.7|113.2|114.67|113.17|11
1626707630000|2021-07-19 15:13:50|114.68|113.18|114.68|113.18|114.72|113.22|114.68|113.18|16
1626707640000|2021-07-19 15:14:00|114.69|113.19|114.71|113.21|114.72|113.22|114.69|113.19|19
1626707650000|2021-07-19 15:14:10|114.7|113.2|114.69|113.19|114.7|113.2|114.67|113.17|12
1626707660000|2021-07-19 15:14:20|114.7|113.2|114.68|113.18|114.7|113.2|114.63|113.13|14
1626707670000|2021-07-19 15:14:30|114.69|113.19|114.69|113.19|114.73|113.23|114.69|113.19|16
1626707680000|2021-07-19 15:14:40|114.7|113.2|114.66|113.16|114.72|113.22|114.66|113.16|15
1626707690000|2021-07-19 15:14:50|114.67|113.17|114.7|113.2|114.7|113.2|114.65|113.15|6
1626707700000|2021-07-19 15:15:00|114.69|113.19|114.68|113.18|114.7|113.2|114.66|113.16|8
1626707710000|2021-07-19 15:15:10|114.69|113.19|114.69|113.19|114.73|113.23|114.67|113.17|10
1626707720000|2021-07-19 15:15:20|114.71|113.21|114.64|113.14|114.71|113.21|114.64|113.14|9
1626707730000|2021-07-19 15:15:30|114.65|113.15|114.67|113.17|114.69|113.19|114.62|113.12|7
1626707740000|2021-07-19 15:15:40|114.65|113.15|114.65|113.15|114.66|113.16|114.64|113.14|7
1626707750000|2021-07-19 15:15:50|114.64|113.14|114.64|113.14|114.66|113.16|114.63|113.13|5
1626707760000|2021-07-19 15:16:00|114.62|113.12|114.58|113.08|114.62|113.12|114.58|113.08|7
1626707770000|2021-07-19 15:16:10|114.6|113.1|114.55|113.05|114.6|113.1|114.55|113.05|9
1626707780000|2021-07-19 15:16:20|114.53|113.03|114.54|113.04|114.55|113.05|114.48|112.98|18
1626707790000|2021-07-19 15:16:30|114.52|113.02|114.53|113.03|114.54|113.04|114.52|113.02|12
1626707800000|2021-07-19 15:16:40|114.54|113.04|114.54|113.04|114.55|113.05|114.51|113.01|13
1626707810000|2021-07-19 15:16:50|114.55|113.05|114.49|112.99|114.55|113.05|114.49|112.99|9
1626707820000|2021-07-19 15:17:00|114.5|113|114.47|112.97|114.51|113.01|114.46|112.96|9
1626707830000|2021-07-19 15:17:10|114.45|112.95|114.41|112.91|114.46|112.96|114.41|112.91|12
1626707840000|2021-07-19 15:17:20|114.4|112.9|114.49|112.99|114.52|113.02|114.4|112.9|17
1626707850000|2021-07-19 15:17:30|114.5|113|114.51|113.01|114.52|113.02|114.49|112.99|19
1626707860000|2021-07-19 15:17:40|114.5|113|114.51|113.01|114.51|113.01|114.49|112.99|5
1626707870000|2021-07-19 15:17:50|114.5|113|114.48|112.98|114.51|113.01|114.46|112.96|10
1626707880000|2021-07-19 15:18:00|114.49|112.99|114.45|112.95|114.49|112.99|114.44|112.94|5
1626707900000|2021-07-19 15:18:20|114.44|112.94|114.42|112.92|114.45|112.95|114.42|112.92|4
1626707910000|2021-07-19 15:18:30|114.43|112.93|114.41|112.91|114.43|112.93|114.39|112.89|6
1626707920000|2021-07-19 15:18:40|114.4|112.9|114.41|112.91|114.42|112.92|114.38|112.88|11
1626707930000|2021-07-19 15:18:50|114.4|112.9|114.41|112.91|114.43|112.93|114.4|112.9|8
1626707940000|2021-07-19 15:19:00|114.42|112.92|114.4|112.9|114.43|112.93|114.4|112.9|7
1626707950000|2021-07-19 15:19:10|114.39|112.89|114.46|112.96|114.47|112.97|114.39|112.89|13
1626707960000|2021-07-19 15:19:20|114.45|112.95|114.37|112.87|114.45|112.95|114.37|112.87|8
1626707970000|2021-07-19 15:19:30|114.35|112.85|114.41|112.91|114.41|112.91|114.35|112.85|6
1626707980000|2021-07-19 15:19:40|114.4|112.9|114.46|112.96|114.46|112.96|114.4|112.9|11
1626707990000|2021-07-19 15:19:50|114.45|112.95|114.46|112.96|114.47|112.97|114.44|112.94|9
1626708000000|2021-07-19 15:20:00|114.45|112.95|114.51|113.01|114.52|113.02|114.45|112.95|17
1626708010000|2021-07-19 15:20:10|114.52|113.02|114.51|113.01|114.52|113.02|114.46|112.96|11
1626708020000|2021-07-19 15:20:20|114.5|113|114.5|113|114.52|113.02|114.47|112.97|19
1626708030000|2021-07-19 15:20:30|114.47|112.97|114.46|112.96|114.53|113.03|114.46|112.96|15
1626708040000|2021-07-19 15:20:40|114.47|112.97|114.48|112.98|114.48|112.98|114.45|112.95|13
1626708050000|2021-07-19 15:20:50|114.47|112.97|114.48|112.98|114.48|112.98|114.47|112.97|6
1626708060000|2021-07-19 15:21:00|114.47|112.97|114.51|113.01|114.53|113.03|114.47|112.97|12
1626708070000|2021-07-19 15:21:10|114.54|113.04|114.52|113.02|114.54|113.04|114.51|113.01|4
1626708080000|2021-07-19 15:21:20|114.53|113.03|114.51|113.01|114.53|113.03|114.49|112.99|4
1626708090000|2021-07-19 15:21:30|114.49|112.99|114.49|112.99|114.49|112.99|114.48|112.98|3
1626708100000|2021-07-19 15:21:40|114.48|112.98|114.43|112.93|114.48|112.98|114.43|112.93|9
1626708110000|2021-07-19 15:21:50|114.42|112.92|114.42|112.92|114.44|112.94|114.39|112.89|16
1626708120000|2021-07-19 15:22:00|114.41|112.91|114.38|112.88|114.41|112.91|114.37|112.87|9
1626708130000|2021-07-19 15:22:10|114.39|112.89|114.44|112.94|114.45|112.95|114.39|112.89|14
1626708140000|2021-07-19 15:22:20|114.43|112.93|114.41|112.91|114.44|112.94|114.41|112.91|9
1626708150000|2021-07-19 15:22:30|114.44|112.94|114.38|112.88|114.44|112.94|114.38|112.88|10
1626708160000|2021-07-19 15:22:40|114.37|112.87|114.37|112.87|114.39|112.89|114.37|112.87|4
1626708170000|2021-07-19 15:22:50|114.39|112.89|114.39|112.89|114.4|112.9|114.38|112.88|9
1626708180000|2021-07-19 15:23:00|114.38|112.88|114.4|112.9|114.41|112.91|114.38|112.88|7
1626708190000|2021-07-19 15:23:10|114.39|112.89|114.45|112.95|114.45|112.95|114.38|112.88|9
1626708200000|2021-07-19 15:23:20|114.43|112.93|114.45|112.95|114.48|112.98|114.43|112.93|9
1626708210000|2021-07-19 15:23:30|114.44|112.94|114.43|112.93|114.45|112.95|114.41|112.91|11
1626708220000|2021-07-19 15:23:40|114.42|112.92|114.42|112.92|114.44|112.94|114.42|112.92|6
1626708230000|2021-07-19 15:23:50|114.43|112.93|114.44|112.94|114.44|112.94|114.43|112.93|2
1626708240000|2021-07-19 15:24:00|114.43|112.93|114.43|112.93|114.44|112.94|114.42|112.92|9
1626708250000|2021-07-19 15:24:10|114.42|112.92|114.42|112.92|114.43|112.93|114.42|112.92|3
1626708260000|2021-07-19 15:24:20|114.43|112.93|114.44|112.94|114.44|112.94|114.42|112.92|3
1626708270000|2021-07-19 15:24:30|114.42|112.92|114.42|112.92|114.44|112.94|114.42|112.92|6
1626708280000|2021-07-19 15:24:40|114.43|112.93|114.41|112.91|114.44|112.94|114.39|112.89|9
1626708290000|2021-07-19 15:24:50|114.42|112.92|114.41|112.91|114.43|112.93|114.38|112.88|11
1626708300000|2021-07-19 15:25:00|114.42|112.92|114.35|112.85|114.42|112.92|114.35|112.85|7
1626708310000|2021-07-19 15:25:10|114.37|112.87|114.38|112.88|114.39|112.89|114.34|112.84|11
1626708320000|2021-07-19 15:25:20|114.37|112.87|114.35|112.85|114.37|112.87|114.35|112.85|6
1626708330000|2021-07-19 15:25:30|114.37|112.87|114.39|112.89|114.4|112.9|114.36|112.86|6
1626708340000|2021-07-19 15:25:40|114.34|112.84|114.38|112.88|114.38|112.88|114.34|112.84|3
1626708350000|2021-07-19 15:25:50|114.37|112.87|114.37|112.87|114.38|112.88|114.36|112.86|6
1626708360000|2021-07-19 15:26:00|114.39|112.89|114.36|112.86|114.4|112.9|114.36|112.86|5
1626708370000|2021-07-19 15:26:10|114.31|112.81|114.36|112.86|114.37|112.87|114.31|112.81|6
1626708380000|2021-07-19 15:26:20|114.37|112.87|114.35|112.85|114.37|112.87|114.34|112.84|7
1626708390000|2021-07-19 15:26:30|114.36|112.86|114.29|112.79|114.36|112.86|114.29|112.79|9
1626708400000|2021-07-19 15:26:40|114.3|112.8|114.29|112.79|114.31|112.81|114.28|112.78|12
1626708410000|2021-07-19 15:26:50|114.3|112.8|114.27|112.77|114.31|112.81|114.27|112.77|6
1626708420000|2021-07-19 15:27:00|114.26|112.76|114.23|112.73|114.28|112.78|114.23|112.73|7
1626708430000|2021-07-19 15:27:10|114.21|112.71|114.14|112.64|114.22|112.72|114.14|112.64|16
1626708440000|2021-07-19 15:27:20|114.1|112.6|114.07|112.57|114.13|112.63|114.02|112.52|23
1626708450000|2021-07-19 15:27:30|114|112.5|114.03|112.53|114.07|112.57|114|112.5|17
1626708460000|2021-07-19 15:27:40|114.02|112.52|114.04|112.54|114.04|112.54|114|112.5|8
1626708470000|2021-07-19 15:27:50|114.03|112.53|114.03|112.53|114.04|112.54|114.03|112.53|5
1626708480000|2021-07-19 15:28:00|114.04|112.54|113.99|112.49|114.04|112.54|113.99|112.49|4
1626708490000|2021-07-19 15:28:10|113.98|112.48|113.99|112.49|113.99|112.49|113.97|112.47|5
1626708500000|2021-07-19 15:28:20|113.98|112.48|113.99|112.49|114.02|112.52|113.96|112.46|11
1626708510000|2021-07-19 15:28:30|114.01|112.51|113.98|112.48|114.01|112.51|113.97|112.47|14
1626708520000|2021-07-19 15:28:40|113.99|112.49|114.02|112.52|114.02|112.52|113.97|112.47|11
1626708530000|2021-07-19 15:28:50|114.03|112.53|114.07|112.57|114.07|112.57|114.02|112.52|8
1626708540000|2021-07-19 15:29:00|114.08|112.58|114.1|112.6|114.11|112.61|114.07|112.57|13
1626708550000|2021-07-19 15:29:10|114.07|112.57|114.03|112.53|114.1|112.6|114.03|112.53|12
1626708560000|2021-07-19 15:29:20|114.02|112.52|114.03|112.53|114.05|112.55|114.01|112.51|9
1626708570000|2021-07-19 15:29:30|114.04|112.54|113.9|112.4|114.04|112.54|113.89|112.39|8
1626708580000|2021-07-19 15:29:40|113.89|112.39|113.94|112.44|113.94|112.44|113.89|112.39|4
1626708590000|2021-07-19 15:29:50|113.95|112.45|113.98|112.48|114|112.5|113.94|112.44|9
1626708600000|2021-07-19 15:30:00|113.99|112.49|113.94|112.44|114|112.5|113.93|112.43|13
1626708610000|2021-07-19 15:30:10|113.93|112.43|113.85|112.35|113.94|112.44|113.85|112.35|10
1626708620000|2021-07-19 15:30:20|113.86|112.36|113.84|112.34|113.88|112.38|113.83|112.33|12
1626708630000|2021-07-19 15:30:30|113.83|112.33|113.85|112.35|113.85|112.35|113.79|112.29|14
1626708640000|2021-07-19 15:30:40|113.84|112.34|113.66|112.16|113.85|112.35|113.65|112.15|14
1626708650000|2021-07-19 15:30:50|113.68|112.18|113.71|112.21|113.75|112.25|113.68|112.18|14
1626708660000|2021-07-19 15:31:00|113.75|112.25|113.8|112.3|113.8|112.3|113.75|112.25|14
1626708670000|2021-07-19 15:31:10|113.84|112.34|113.9|112.4|113.9|112.4|113.83|112.33|18
1626708680000|2021-07-19 15:31:20|113.91|112.41|113.94|112.44|113.97|112.47|113.91|112.41|18
1626708690000|2021-07-19 15:31:30|113.93|112.43|113.93|112.43|113.98|112.48|113.93|112.43|14
1626708700000|2021-07-19 15:31:40|113.92|112.42|113.91|112.41|113.92|112.42|113.87|112.37|10
1626708710000|2021-07-19 15:31:50|113.9|112.4|113.86|112.36|113.92|112.42|113.82|112.32|17
1626708720000|2021-07-19 15:32:00|113.85|112.35|113.94|112.44|113.94|112.44|113.85|112.35|16
1626708730000|2021-07-19 15:32:10|113.93|112.43|113.92|112.42|113.93|112.43|113.9|112.4|8
1626708740000|2021-07-19 15:32:20|113.91|112.41|113.98|112.48|113.98|112.48|113.91|112.41|13
1626708750000|2021-07-19 15:32:30|113.97|112.47|113.93|112.43|113.97|112.47|113.93|112.43|10
1626708760000|2021-07-19 15:32:40|113.95|112.45|113.86|112.36|113.95|112.45|113.86|112.36|11
1626708770000|2021-07-19 15:32:50|113.87|112.37|113.89|112.39|113.89|112.39|113.87|112.37|4
1626708780000|2021-07-19 15:33:00|113.88|112.38|113.96|112.46|113.97|112.47|113.88|112.38|15
1626708790000|2021-07-19 15:33:10|113.93|112.43|113.99|112.49|113.99|112.49|113.93|112.43|10
1626708800000|2021-07-19 15:33:20|113.94|112.44|113.94|112.44|113.96|112.46|113.93|112.43|10
1626708810000|2021-07-19 15:33:30|113.95|112.45|113.94|112.44|113.99|112.49|113.94|112.44|14
1626708820000|2021-07-19 15:33:40|113.95|112.45|113.96|112.46|113.97|112.47|113.94|112.44|6
1626708830000|2021-07-19 15:33:50|113.97|112.47|113.96|112.46|113.98|112.48|113.96|112.46|4
1626708840000|2021-07-19 15:34:00|113.97|112.47|113.93|112.43|113.98|112.48|113.9|112.4|6
1626708850000|2021-07-19 15:34:10|113.92|112.42|113.93|112.43|113.93|112.43|113.89|112.39|7
1626708860000|2021-07-19 15:34:20|113.9|112.4|113.93|112.43|113.93|112.43|113.89|112.39|6
1626708870000|2021-07-19 15:34:30|113.92|112.42|113.94|112.44|113.95|112.45|113.91|112.41|9
1626708880000|2021-07-19 15:34:40|113.93|112.43|113.93|112.43|113.96|112.46|113.93|112.43|11
1626708890000|2021-07-19 15:34:50|113.94|112.44|113.94|112.44|113.98|112.48|113.9|112.4|9
1626708900000|2021-07-19 15:35:00|113.91|112.41|113.95|112.45|113.95|112.45|113.89|112.39|8
1626708910000|2021-07-19 15:35:10|113.94|112.44|113.9|112.4|113.95|112.45|113.89|112.39|10
1626708920000|2021-07-19 15:35:20|113.89|112.39|113.79|112.29|113.89|112.39|113.79|112.29|5
1626708930000|2021-07-19 15:35:30|113.8|112.3|113.81|112.31|113.84|112.34|113.8|112.3|9
1626708940000|2021-07-19 15:35:40|113.82|112.32|113.86|112.36|113.87|112.37|113.8|112.3|9
1626708950000|2021-07-19 15:35:50|113.85|112.35|113.81|112.31|113.85|112.35|113.8|112.3|5
1626708960000|2021-07-19 15:36:00|113.82|112.32|113.82|112.32|113.87|112.37|113.81|112.31|12
1626708970000|2021-07-19 15:36:10|113.84|112.34|113.84|112.34|113.86|112.36|113.84|112.34|13
1626708980000|2021-07-19 15:36:20|113.83|112.33|113.83|112.33|113.84|112.34|113.8|112.3|14
1626708990000|2021-07-19 15:36:30|113.82|112.32|113.8|112.3|113.85|112.35|113.8|112.3|8
1626709000000|2021-07-19 15:36:40|113.81|112.31|113.8|112.3|113.83|112.33|113.8|112.3|12
1626709010000|2021-07-19 15:36:50|113.81|112.31|113.76|112.26|113.81|112.31|113.73|112.23|11
1626709020000|2021-07-19 15:37:00|113.7|112.2|113.73|112.23|113.75|112.25|113.67|112.17|17
1626709030000|2021-07-19 15:37:10|113.72|112.22|113.72|112.22|113.72|112.22|113.72|112.22|1
1626709040000|2021-07-19 15:37:20|113.7|112.2|113.69|112.19|113.7|112.2|113.68|112.18|5
1626709050000|2021-07-19 15:37:30|113.7|112.2|113.7|112.2|113.73|112.23|113.69|112.19|6
1626709060000|2021-07-19 15:37:40|113.71|112.21|113.74|112.24|113.74|112.24|113.69|112.19|7
1626709070000|2021-07-19 15:37:50|113.73|112.23|113.68|112.18|113.76|112.26|113.68|112.18|12
1626709080000|2021-07-19 15:38:00|113.69|112.19|113.73|112.23|113.73|112.23|113.69|112.19|11
1626709090000|2021-07-19 15:38:10|113.7|112.2|113.71|112.21|113.72|112.22|113.69|112.19|12
1626709100000|2021-07-19 15:38:20|113.72|112.22|113.69|112.19|113.72|112.22|113.68|112.18|8
1626709110000|2021-07-19 15:38:30|113.65|112.15|113.69|112.19|113.69|112.19|113.65|112.15|3
1626709120000|2021-07-19 15:38:40|113.65|112.15|113.67|112.17|113.68|112.18|113.64|112.14|8
1626709130000|2021-07-19 15:38:50|113.66|112.16|113.67|112.17|113.67|112.17|113.66|112.16|4
1626709140000|2021-07-19 15:39:00|113.66|112.16|113.68|112.18|113.71|112.21|113.66|112.16|12
1626709150000|2021-07-19 15:39:10|113.66|112.16|113.61|112.11|113.67|112.17|113.59|112.09|11
1626709160000|2021-07-19 15:39:20|113.64|112.14|113.63|112.13|113.66|112.16|113.62|112.12|12
1626709170000|2021-07-19 15:39:30|113.59|112.09|113.66|112.16|113.68|112.18|113.59|112.09|9
1626709180000|2021-07-19 15:39:40|113.65|112.15|113.66|112.16|113.68|112.18|113.61|112.11|10
1626709190000|2021-07-19 15:39:50|113.67|112.17|113.66|112.16|113.68|112.18|113.66|112.16|7
1626709200000|2021-07-19 15:40:00|113.65|112.15|113.65|112.15|113.65|112.15|113.65|112.15|1
1626709210000|2021-07-19 15:40:10|113.68|112.18|113.69|112.19|113.71|112.21|113.68|112.18|10
1626709220000|2021-07-19 15:40:20|113.7|112.2|113.73|112.23|113.73|112.23|113.67|112.17|8
1626709230000|2021-07-19 15:40:30|113.72|112.22|113.7|112.2|113.74|112.24|113.7|112.2|4
1626709240000|2021-07-19 15:40:40|113.71|112.21|113.77|112.27|113.77|112.27|113.71|112.21|9
1626709250000|2021-07-19 15:40:50|113.78|112.28|113.79|112.29|113.8|112.3|113.78|112.28|9
1626709260000|2021-07-19 15:41:00|113.78|112.28|113.82|112.32|113.82|112.32|113.78|112.28|5
1626709270000|2021-07-19 15:41:10|113.81|112.31|113.77|112.27|113.82|112.32|113.77|112.27|7
1626709280000|2021-07-19 15:41:20|113.78|112.28|113.84|112.34|113.84|112.34|113.77|112.27|14
1626709290000|2021-07-19 15:41:30|113.83|112.33|113.85|112.35|113.85|112.35|113.83|112.33|9
1626709300000|2021-07-19 15:41:40|113.86|112.36|113.94|112.44|113.94|112.44|113.86|112.36|11
1626709310000|2021-07-19 15:41:50|113.9|112.4|113.88|112.38|113.91|112.41|113.88|112.38|5
1626709320000|2021-07-19 15:42:00|113.89|112.39|113.84|112.34|113.91|112.41|113.83|112.33|16
1626709330000|2021-07-19 15:42:10|113.85|112.35|113.84|112.34|113.85|112.35|113.78|112.28|6
1626709340000|2021-07-19 15:42:20|113.82|112.32|113.82|112.32|113.83|112.33|113.75|112.25|10
1626709350000|2021-07-19 15:42:30|113.83|112.33|113.84|112.34|113.84|112.34|113.78|112.28|10
1626709360000|2021-07-19 15:42:40|113.83|112.33|113.83|112.33|113.85|112.35|113.77|112.27|13
1626709370000|2021-07-19 15:42:50|113.82|112.32|113.85|112.35|113.85|112.35|113.8|112.3|13
1626709380000|2021-07-19 15:43:00|113.84|112.34|113.84|112.34|113.85|112.35|113.83|112.33|11
1626709390000|2021-07-19 15:43:10|113.83|112.33|113.88|112.38|113.88|112.38|113.83|112.33|10
1626709400000|2021-07-19 15:43:20|113.87|112.37|113.87|112.37|113.89|112.39|113.85|112.35|9
1626709410000|2021-07-19 15:43:30|113.86|112.36|113.88|112.38|113.88|112.38|113.85|112.35|5
1626709420000|2021-07-19 15:43:40|113.85|112.35|113.84|112.34|113.89|112.39|113.83|112.33|14
1626709430000|2021-07-19 15:43:50|113.89|112.39|113.88|112.38|113.89|112.39|113.83|112.33|11
1626709440000|2021-07-19 15:44:00|113.87|112.37|113.87|112.37|113.88|112.38|113.86|112.36|8
1626709450000|2021-07-19 15:44:10|113.85|112.35|113.86|112.36|113.86|112.36|113.84|112.34|6
1626709460000|2021-07-19 15:44:20|113.84|112.34|113.84|112.34|113.86|112.36|113.78|112.28|16
1626709470000|2021-07-19 15:44:30|113.86|112.36|113.87|112.37|113.87|112.37|113.85|112.35|5
1626709480000|2021-07-19 15:44:40|113.85|112.35|113.85|112.35|113.86|112.36|113.84|112.34|5
1626709490000|2021-07-19 15:44:50|113.84|112.34|113.85|112.35|113.86|112.36|113.84|112.34|4
1626709500000|2021-07-19 15:45:00|113.84|112.34|113.85|112.35|113.85|112.35|113.84|112.34|4
1626709510000|2021-07-19 15:45:10|113.86|112.36|113.8|112.3|113.87|112.37|113.8|112.3|9
1626709520000|2021-07-19 15:45:20|113.81|112.31|113.86|112.36|113.87|112.37|113.81|112.31|9
1626709530000|2021-07-19 15:45:30|113.85|112.35|113.85|112.35|113.85|112.35|113.85|112.35|1
1626709540000|2021-07-19 15:45:40|113.86|112.36|113.86|112.36|113.86|112.36|113.85|112.35|5
1626709550000|2021-07-19 15:45:50|113.87|112.37|113.86|112.36|113.87|112.37|113.82|112.32|10
1626709560000|2021-07-19 15:46:00|113.88|112.38|113.88|112.38|113.88|112.38|113.88|112.38|1
1626709570000|2021-07-19 15:46:10|113.89|112.39|113.9|112.4|113.9|112.4|113.88|112.38|7
1626709580000|2021-07-19 15:46:20|113.89|112.39|113.91|112.41|113.91|112.41|113.87|112.37|13
1626709590000|2021-07-19 15:46:30|113.92|112.42|113.95|112.45|113.97|112.47|113.91|112.41|12
1626709600000|2021-07-19 15:46:40|113.96|112.46|113.98|112.48|113.98|112.48|113.96|112.46|9
1626709610000|2021-07-19 15:46:50|113.97|112.47|113.99|112.49|114.02|112.52|113.97|112.47|7
1626709620000|2021-07-19 15:47:00|114.06|112.56|114.02|112.52|114.06|112.56|114.01|112.51|14
1626709630000|2021-07-19 15:47:10|114.03|112.53|114.02|112.52|114.04|112.54|114.01|112.51|11
1626709640000|2021-07-19 15:47:20|114.01|112.51|114|112.5|114.04|112.54|113.98|112.48|9
1626709650000|2021-07-19 15:47:30|113.99|112.49|114|112.5|114.02|112.52|113.98|112.48|10
1626709660000|2021-07-19 15:47:40|114.03|112.53|114|112.5|114.03|112.53|113.99|112.49|10
1626709670000|2021-07-19 15:47:50|113.98|112.48|114.01|112.51|114.01|112.51|113.98|112.48|9
1626709680000|2021-07-19 15:48:00|114|112.5|114.02|112.52|114.02|112.52|113.96|112.46|5
1626709690000|2021-07-19 15:48:10|114.03|112.53|114.06|112.56|114.12|112.62|114.01|112.51|11
1626709700000|2021-07-19 15:48:20|114.07|112.57|114.02|112.52|114.08|112.58|113.99|112.49|12
1626709710000|2021-07-19 15:48:30|114.03|112.53|114.07|112.57|114.07|112.57|113.99|112.49|9
1626709720000|2021-07-19 15:48:40|114.04|112.54|114.1|112.6|114.1|112.6|114.04|112.54|5
1626709730000|2021-07-19 15:48:50|114.11|112.61|114.12|112.62|114.2|112.7|114.09|112.59|11
1626709740000|2021-07-19 15:49:00|114.13|112.63|114.15|112.65|114.15|112.65|114.09|112.59|12
1626709750000|2021-07-19 15:49:10|114.16|112.66|114.2|112.7|114.21|112.71|114.15|112.65|7
1626709760000|2021-07-19 15:49:20|114.21|112.71|114.21|112.71|114.21|112.71|114.18|112.68|12
1626709770000|2021-07-19 15:49:30|114.22|112.72|114.25|112.75|114.25|112.75|114.2|112.7|9
1626709780000|2021-07-19 15:49:40|114.26|112.76|114.23|112.73|114.28|112.78|114.17|112.67|14
1626709790000|2021-07-19 15:49:50|114.22|112.72|114.18|112.68|114.23|112.73|114.18|112.68|13
1626709800000|2021-07-19 15:50:00|114.19|112.69|114.21|112.71|114.22|112.72|114.19|112.69|10
1626709810000|2021-07-19 15:50:10|114.23|112.73|114.23|112.73|114.23|112.73|114.23|112.73|1
1626709820000|2021-07-19 15:50:20|114.21|112.71|114.2|112.7|114.21|112.71|114.2|112.7|2
1626709830000|2021-07-19 15:50:30|114.21|112.71|114.2|112.7|114.21|112.71|114.19|112.69|7
1626709840000|2021-07-19 15:50:40|114.19|112.69|114.19|112.69|114.21|112.71|114.19|112.69|11
1626709850000|2021-07-19 15:50:50|114.2|112.7|114.15|112.65|114.21|112.71|114.13|112.63|8
1626709860000|2021-07-19 15:51:00|114.16|112.66|114.18|112.68|114.19|112.69|114.15|112.65|11
1626709870000|2021-07-19 15:51:10|114.21|112.71|114.19|112.69|114.21|112.71|114.18|112.68|17
1626709880000|2021-07-19 15:51:20|114.2|112.7|114.17|112.67|114.2|112.7|114.12|112.62|12
1626709890000|2021-07-19 15:51:30|114.14|112.64|114.04|112.54|114.14|112.64|114.04|112.54|8
1626709900000|2021-07-19 15:51:40|114.05|112.55|114.06|112.56|114.11|112.61|114.04|112.54|11
1626709910000|2021-07-19 15:51:50|114.07|112.57|114.02|112.52|114.07|112.57|113.96|112.46|14
1626709920000|2021-07-19 15:52:00|114.03|112.53|114|112.5|114.04|112.54|114|112.5|8
1626709930000|2021-07-19 15:52:10|113.98|112.48|114|112.5|114.01|112.51|113.98|112.48|7
1626709940000|2021-07-19 15:52:20|113.99|112.49|113.95|112.45|113.99|112.49|113.94|112.44|5
1626709950000|2021-07-19 15:52:30|113.96|112.46|113.97|112.47|113.97|112.47|113.95|112.45|4
1626709960000|2021-07-19 15:52:40|113.99|112.49|113.99|112.49|114.01|112.51|113.95|112.45|16
1626709970000|2021-07-19 15:52:50|114|112.5|113.98|112.48|114|112.5|113.94|112.44|8
1626709980000|2021-07-19 15:53:00|113.99|112.49|113.97|112.47|114.03|112.53|113.97|112.47|8
1626709990000|2021-07-19 15:53:10|113.98|112.48|113.99|112.49|113.99|112.49|113.97|112.47|8
1626710000000|2021-07-19 15:53:20|113.98|112.48|113.96|112.46|114|112.5|113.94|112.44|11
1626710010000|2021-07-19 15:53:30|113.97|112.47|113.88|112.38|113.97|112.47|113.86|112.36|12
1626710020000|2021-07-19 15:53:40|113.87|112.37|113.89|112.39|113.89|112.39|113.8|112.3|12
1626710030000|2021-07-19 15:53:50|113.81|112.31|113.87|112.37|113.88|112.38|113.81|112.31|6
1626710040000|2021-07-19 15:54:00|113.83|112.33|113.83|112.33|113.88|112.38|113.82|112.32|9
1626710050000|2021-07-19 15:54:10|113.82|112.32|113.81|112.31|113.82|112.32|113.81|112.31|4
1626710060000|2021-07-19 15:54:20|113.8|112.3|113.84|112.34|113.85|112.35|113.8|112.3|11
1626710070000|2021-07-19 15:54:30|113.85|112.35|113.84|112.34|113.85|112.35|113.84|112.34|4
1626710080000|2021-07-19 15:54:40|113.85|112.35|113.88|112.38|113.88|112.38|113.84|112.34|8
1626710090000|2021-07-19 15:54:50|113.86|112.36|113.82|112.32|113.86|112.36|113.82|112.32|6
1626710100000|2021-07-19 15:55:00|113.81|112.31|113.58|112.08|113.82|112.32|113.58|112.08|22
1626710110000|2021-07-19 15:55:10|113.62|112.12|113.68|112.18|113.71|112.21|113.61|112.11|18
1626710120000|2021-07-19 15:55:20|113.69|112.19|113.76|112.26|113.79|112.29|113.69|112.19|14
1626710130000|2021-07-19 15:55:30|113.77|112.27|113.75|112.25|113.81|112.31|113.75|112.25|14
1626710140000|2021-07-19 15:55:40|113.8|112.3|113.77|112.27|113.8|112.3|113.76|112.26|8
1626710150000|2021-07-19 15:55:50|113.78|112.28|113.78|112.28|113.79|112.29|113.77|112.27|10
1626710160000|2021-07-19 15:56:00|113.79|112.29|113.77|112.27|113.82|112.32|113.76|112.26|15
1626710170000|2021-07-19 15:56:10|113.76|112.26|113.79|112.29|113.8|112.3|113.72|112.22|9
1626710180000|2021-07-19 15:56:20|113.8|112.3|113.79|112.29|113.8|112.3|113.77|112.27|9
1626710190000|2021-07-19 15:56:30|113.78|112.28|113.76|112.26|113.79|112.29|113.75|112.25|10
1626710200000|2021-07-19 15:56:40|113.75|112.25|113.8|112.3|113.8|112.3|113.75|112.25|9
1626710210000|2021-07-19 15:56:50|113.78|112.28|113.86|112.36|113.86|112.36|113.78|112.28|12
1626710220000|2021-07-19 15:57:00|113.85|112.35|113.75|112.25|113.86|112.36|113.75|112.25|12
1626710230000|2021-07-19 15:57:10|113.71|112.21|113.78|112.28|113.78|112.28|113.71|112.21|6
1626710240000|2021-07-19 15:57:20|113.77|112.27|113.79|112.29|113.79|112.29|113.77|112.27|3
1626710250000|2021-07-19 15:57:30|113.8|112.3|113.78|112.28|113.8|112.3|113.78|112.28|7
1626710260000|2021-07-19 15:57:40|113.77|112.27|113.77|112.27|113.79|112.29|113.77|112.27|8
1626710270000|2021-07-19 15:57:50|113.78|112.28|113.76|112.26|113.78|112.28|113.75|112.25|11
1626710280000|2021-07-19 15:58:00|113.77|112.27|113.68|112.18|113.78|112.28|113.66|112.16|12
1626710290000|2021-07-19 15:58:10|113.67|112.17|113.67|112.17|113.68|112.18|113.66|112.16|9
1626710300000|2021-07-19 15:58:20|113.68|112.18|113.61|112.11|113.68|112.18|113.6|112.1|13
1626710310000|2021-07-19 15:58:30|113.6|112.1|113.65|112.15|113.65|112.15|113.59|112.09|10
1626710320000|2021-07-19 15:58:40|113.64|112.14|113.63|112.13|113.65|112.15|113.6|112.1|10
1626710330000|2021-07-19 15:58:50|113.62|112.12|113.63|112.13|113.66|112.16|113.61|112.11|11
1626710340000|2021-07-19 15:59:00|113.65|112.15|113.57|112.07|113.67|112.17|113.55|112.05|20
1626710350000|2021-07-19 15:59:10|113.56|112.06|113.53|112.03|113.56|112.06|113.51|112.01|11
1626710360000|2021-07-19 15:59:20|113.54|112.04|113.52|112.02|113.56|112.06|113.51|112.01|13
1626710370000|2021-07-19 15:59:30|113.51|112.01|113.55|112.05|113.6|112.1|113.51|112.01|17
1626710380000|2021-07-19 15:59:40|113.59|112.09|113.56|112.06|113.6|112.1|113.56|112.06|11
1626710390000|2021-07-19 15:59:50|113.61|112.11|113.63|112.13|113.65|112.15|113.6|112.1|16
1626710400000|2021-07-19 16:00:00|113.64|112.14|113.51|112.01|113.64|112.14|113.51|112.01|9
1626710410000|2021-07-19 16:00:10|113.52|112.02|113.56|112.06|113.57|112.07|113.46|111.96|17
1626710420000|2021-07-19 16:00:20|113.55|112.05|113.58|112.08|113.61|112.11|113.55|112.05|21
1626710430000|2021-07-19 16:00:30|113.6|112.1|113.61|112.11|113.62|112.12|113.59|112.09|15
1626710440000|2021-07-19 16:00:40|113.62|112.12|113.62|112.12|113.64|112.14|113.6|112.1|18
1626710450000|2021-07-19 16:00:50|113.6|112.1|113.57|112.07|113.62|112.12|113.53|112.03|15
1626710460000|2021-07-19 16:01:00|113.58|112.08|113.55|112.05|113.59|112.09|113.55|112.05|15
1626710470000|2021-07-19 16:01:10|113.56|112.06|113.56|112.06|113.58|112.08|113.56|112.06|5
1626710480000|2021-07-19 16:01:20|113.57|112.07|113.49|111.99|113.57|112.07|113.49|111.99|9
1626710490000|2021-07-19 16:01:30|113.5|112|113.47|111.97|113.5|112|113.43|111.93|16
1626710500000|2021-07-19 16:01:40|113.51|112.01|113.48|111.98|113.56|112.06|113.46|111.96|14
1626710510000|2021-07-19 16:01:50|113.47|111.97|113.55|112.05|113.56|112.06|113.45|111.95|18
1626710520000|2021-07-19 16:02:00|113.53|112.03|113.5|112|113.57|112.07|113.49|111.99|19
1626710530000|2021-07-19 16:02:10|113.52|112.02|113.6|112.1|113.62|112.12|113.5|112|17
1626710540000|2021-07-19 16:02:20|113.61|112.11|113.43|111.93|113.63|112.13|113.43|111.93|14
1626710550000|2021-07-19 16:02:30|113.45|111.95|113.49|111.99|113.49|111.99|113.44|111.94|7
1626710560000|2021-07-19 16:02:40|113.48|111.98|113.48|111.98|113.5|112|113.46|111.96|12
1626710570000|2021-07-19 16:02:50|113.46|111.96|113.42|111.92|113.5|112|113.42|111.92|10
1626710580000|2021-07-19 16:03:00|113.44|111.94|113.43|111.93|113.44|111.94|113.4|111.9|12
1626710590000|2021-07-19 16:03:10|113.44|111.94|113.33|111.83|113.44|111.94|113.29|111.79|8
1626710600000|2021-07-19 16:03:20|113.35|111.85|113.34|111.84|113.36|111.86|113.3|111.8|14
1626710610000|2021-07-19 16:03:30|113.33|111.83|113.33|111.83|113.34|111.84|113.29|111.79|9
1626710620000|2021-07-19 16:03:40|113.34|111.84|113.32|111.82|113.38|111.88|113.32|111.82|11
1626710630000|2021-07-19 16:03:50|113.3|111.8|113.3|111.8|113.31|111.81|113.28|111.78|10
1626710640000|2021-07-19 16:04:00|113.31|111.81|113.29|111.79|113.31|111.81|113.27|111.77|11
1626710650000|2021-07-19 16:04:10|113.31|111.81|113.36|111.86|113.38|111.88|113.29|111.79|14
1626710660000|2021-07-19 16:04:20|113.35|111.85|113.34|111.84|113.38|111.88|113.34|111.84|16
1626710670000|2021-07-19 16:04:30|113.35|111.85|113.37|111.87|113.38|111.88|113.35|111.85|12
1626710680000|2021-07-19 16:04:40|113.36|111.86|113.32|111.82|113.38|111.88|113.31|111.81|8
1626710690000|2021-07-19 16:04:50|113.33|111.83|113.36|111.86|113.38|111.88|113.33|111.83|9
1626710700000|2021-07-19 16:05:00|113.35|111.85|113.38|111.88|113.38|111.88|113.29|111.79|13
1626710710000|2021-07-19 16:05:10|113.39|111.89|113.42|111.92|113.42|111.92|113.37|111.87|14
1626710720000|2021-07-19 16:05:20|113.41|111.91|113.45|111.95|113.45|111.95|113.39|111.89|9
1626710730000|2021-07-19 16:05:30|113.46|111.96|113.53|112.03|113.53|112.03|113.45|111.95|9
1626710740000|2021-07-19 16:05:40|113.52|112.02|113.53|112.03|113.56|112.06|113.46|111.96|9
1626710750000|2021-07-19 16:05:50|113.52|112.02|113.56|112.06|113.56|112.06|113.51|112.01|12
1626710760000|2021-07-19 16:06:00|113.55|112.05|113.56|112.06|113.57|112.07|113.53|112.03|15
1626710770000|2021-07-19 16:06:10|113.57|112.07|113.66|112.16|113.66|112.16|113.57|112.07|16
1626710780000|2021-07-19 16:06:20|113.67|112.17|113.69|112.19|113.7|112.2|113.66|112.16|15
1626710790000|2021-07-19 16:06:30|113.68|112.18|113.74|112.24|113.74|112.24|113.68|112.18|7
1626710800000|2021-07-19 16:06:40|113.73|112.23|113.77|112.27|113.77|112.27|113.73|112.23|7
1626710810000|2021-07-19 16:06:50|113.78|112.28|113.83|112.33|113.83|112.33|113.78|112.28|3
1626710820000|2021-07-19 16:07:00|113.81|112.31|113.85|112.35|113.87|112.37|113.81|112.31|12
1626710830000|2021-07-19 16:07:10|113.86|112.36|113.9|112.4|113.9|112.4|113.86|112.36|11
1626710840000|2021-07-19 16:07:20|113.91|112.41|113.9|112.4|113.92|112.42|113.88|112.38|8
1626710850000|2021-07-19 16:07:30|113.89|112.39|113.86|112.36|113.9|112.4|113.86|112.36|6
1626710860000|2021-07-19 16:07:40|113.88|112.38|113.9|112.4|113.92|112.42|113.86|112.36|16
1626710870000|2021-07-19 16:07:50|113.89|112.39|113.94|112.44|113.94|112.44|113.89|112.39|10
1626710880000|2021-07-19 16:08:00|113.95|112.45|114|112.5|114|112.5|113.93|112.43|11
1626710890000|2021-07-19 16:08:10|114.01|112.51|114.01|112.51|114.01|112.51|114|112.5|7
1626710900000|2021-07-19 16:08:20|114|112.5|113.96|112.46|114|112.5|113.92|112.42|20
1626710910000|2021-07-19 16:08:30|113.95|112.45|113.96|112.46|113.97|112.47|113.94|112.44|12
1626710920000|2021-07-19 16:08:40|113.95|112.45|113.87|112.37|113.96|112.46|113.87|112.37|8
1626710930000|2021-07-19 16:08:50|113.85|112.35|113.89|112.39|113.89|112.39|113.85|112.35|10
1626710940000|2021-07-19 16:09:00|113.9|112.4|113.91|112.41|113.92|112.42|113.89|112.39|10
1626710950000|2021-07-19 16:09:10|113.92|112.42|113.85|112.35|113.94|112.44|113.85|112.35|15
1626710960000|2021-07-19 16:09:20|113.83|112.33|113.82|112.32|113.87|112.37|113.82|112.32|8
1626710970000|2021-07-19 16:09:30|113.83|112.33|113.77|112.27|113.83|112.33|113.74|112.24|8
1626710980000|2021-07-19 16:09:40|113.74|112.24|113.77|112.27|113.77|112.27|113.73|112.23|11
1626710990000|2021-07-19 16:09:50|113.76|112.26|113.73|112.23|113.76|112.26|113.66|112.16|17
1626711000000|2021-07-19 16:10:00|113.74|112.24|113.73|112.23|113.75|112.25|113.69|112.19|15
1626711010000|2021-07-19 16:10:10|113.74|112.24|113.74|112.24|113.74|112.24|113.7|112.2|8
1626711020000|2021-07-19 16:10:20|113.75|112.25|113.8|112.3|113.83|112.33|113.74|112.24|17
1626711030000|2021-07-19 16:10:30|113.81|112.31|113.83|112.33|113.83|112.33|113.8|112.3|8
1626711040000|2021-07-19 16:10:40|113.82|112.32|113.83|112.33|113.83|112.33|113.81|112.31|10
1626711050000|2021-07-19 16:10:50|113.85|112.35|113.86|112.36|113.87|112.37|113.85|112.35|12
1626711060000|2021-07-19 16:11:00|113.85|112.35|113.85|112.35|113.87|112.37|113.84|112.34|11
1626711070000|2021-07-19 16:11:10|113.84|112.34|113.83|112.33|113.84|112.34|113.78|112.28|14
1626711080000|2021-07-19 16:11:20|113.82|112.32|113.84|112.34|113.84|112.34|113.78|112.28|10
1626711090000|2021-07-19 16:11:30|113.83|112.33|113.84|112.34|113.85|112.35|113.79|112.29|14
1626711100000|2021-07-19 16:11:40|113.85|112.35|113.82|112.32|113.85|112.35|113.82|112.32|9
1626711110000|2021-07-19 16:11:50|113.83|112.33|113.84|112.34|113.84|112.34|113.82|112.32|5
1626711120000|2021-07-19 16:12:00|113.83|112.33|113.82|112.32|113.86|112.36|113.82|112.32|4
1626711130000|2021-07-19 16:12:10|113.81|112.31|113.81|112.31|113.82|112.32|113.78|112.28|10
1626711140000|2021-07-19 16:12:20|113.8|112.3|113.75|112.25|113.81|112.31|113.75|112.25|10
1626711150000|2021-07-19 16:12:30|113.79|112.29|113.68|112.18|113.81|112.31|113.64|112.14|17
1626711160000|2021-07-19 16:12:40|113.69|112.19|113.71|112.21|113.72|112.22|113.68|112.18|10
1626711170000|2021-07-19 16:12:50|113.72|112.22|113.68|112.18|113.73|112.23|113.66|112.16|8
1626711180000|2021-07-19 16:13:00|113.69|112.19|113.67|112.17|113.69|112.19|113.66|112.16|8
1626711190000|2021-07-19 16:13:10|113.66|112.16|113.69|112.19|113.7|112.2|113.66|112.16|9
1626711200000|2021-07-19 16:13:20|113.7|112.2|113.74|112.24|113.74|112.24|113.7|112.2|5
1626711210000|2021-07-19 16:13:30|113.73|112.23|113.7|112.2|113.74|112.24|113.7|112.2|10
1626711220000|2021-07-19 16:13:40|113.71|112.21|113.65|112.15|113.71|112.21|113.65|112.15|9
1626711230000|2021-07-19 16:13:50|113.67|112.17|113.65|112.15|113.68|112.18|113.65|112.15|11
1626711240000|2021-07-19 16:14:00|113.66|112.16|113.65|112.15|113.66|112.16|113.64|112.14|10
1626711250000|2021-07-19 16:14:10|113.63|112.13|113.53|112.03|113.63|112.13|113.49|111.99|13
1626711260000|2021-07-19 16:14:20|113.52|112.02|113.55|112.05|113.58|112.08|113.52|112.02|18
1626711270000|2021-07-19 16:14:30|113.56|112.06|113.54|112.04|113.57|112.07|113.53|112.03|11
1626711280000|2021-07-19 16:14:40|113.55|112.05|113.54|112.04|113.56|112.06|113.5|112|12
1626711290000|2021-07-19 16:14:50|113.55|112.05|113.53|112.03|113.55|112.05|113.52|112.02|4
1626711300000|2021-07-19 16:15:00|113.51|112.01|113.49|111.99|113.52|112.02|113.48|111.98|11
1626711310000|2021-07-19 16:15:10|113.48|111.98|113.56|112.06|113.58|112.08|113.47|111.97|14
1626711320000|2021-07-19 16:15:20|113.55|112.05|113.64|112.14|113.64|112.14|113.55|112.05|13
1626711330000|2021-07-19 16:15:30|113.65|112.15|113.64|112.14|113.68|112.18|113.64|112.14|18
1626711340000|2021-07-19 16:15:40|113.65|112.15|113.72|112.22|113.73|112.23|113.64|112.14|11
1626711350000|2021-07-19 16:15:50|113.74|112.24|113.74|112.24|113.75|112.25|113.72|112.22|8
1626711360000|2021-07-19 16:16:00|113.73|112.23|113.73|112.23|113.73|112.23|113.73|112.23|1
1626711370000|2021-07-19 16:16:10|113.74|112.24|113.86|112.36|113.86|112.36|113.74|112.24|16
1626711380000|2021-07-19 16:16:20|113.85|112.35|113.85|112.35|113.88|112.38|113.82|112.32|18
1626711390000|2021-07-19 16:16:30|113.84|112.34|113.89|112.39|113.89|112.39|113.8|112.3|11
1626711400000|2021-07-19 16:16:40|113.9|112.4|113.94|112.44|113.94|112.44|113.87|112.37|6
1626711410000|2021-07-19 16:16:50|113.95|112.45|113.97|112.47|113.98|112.48|113.94|112.44|7
1626711420000|2021-07-19 16:17:00|113.98|112.48|113.98|112.48|113.99|112.49|113.96|112.46|11
1626711430000|2021-07-19 16:17:10|113.99|112.49|113.99|112.49|113.99|112.49|113.99|112.49|1
1626711440000|2021-07-19 16:17:20|113.98|112.48|113.97|112.47|113.98|112.48|113.96|112.46|11
1626711450000|2021-07-19 16:17:30|113.95|112.45|113.96|112.46|113.96|112.46|113.91|112.41|9
1626711460000|2021-07-19 16:17:40|113.98|112.48|114.03|112.53|114.05|112.55|113.98|112.48|14
1626711470000|2021-07-19 16:17:50|114.04|112.54|114.05|112.55|114.05|112.55|114.03|112.53|12
1626711480000|2021-07-19 16:18:00|114.06|112.56|114.02|112.52|114.06|112.56|114|112.5|11
1626711490000|2021-07-19 16:18:10|114.04|112.54|114.03|112.53|114.04|112.54|114.03|112.53|6
1626711500000|2021-07-19 16:18:20|114.05|112.55|114.04|112.54|114.05|112.55|114.02|112.52|8
1626711510000|2021-07-19 16:18:30|114.03|112.53|114.04|112.54|114.05|112.55|114.03|112.53|7
1626711520000|2021-07-19 16:18:40|114.03|112.53|114.04|112.54|114.04|112.54|114.03|112.53|2
1626711530000|2021-07-19 16:18:50|114.05|112.55|114.11|112.61|114.11|112.61|114.04|112.54|10
1626711540000|2021-07-19 16:19:00|114.1|112.6|114.08|112.58|114.12|112.62|114.08|112.58|9
1626711550000|2021-07-19 16:19:10|114.09|112.59|114.14|112.64|114.14|112.64|114.08|112.58|10
1626711560000|2021-07-19 16:19:20|114.13|112.63|114.14|112.64|114.15|112.65|114.12|112.62|10
1626711570000|2021-07-19 16:19:30|114.13|112.63|114.13|112.63|114.14|112.64|114.13|112.63|3
1626711580000|2021-07-19 16:19:40|114.14|112.64|114.14|112.64|114.15|112.65|114.14|112.64|5
1626711590000|2021-07-19 16:19:50|114.15|112.65|114.14|112.64|114.15|112.65|114.14|112.64|4
1626711600000|2021-07-19 16:20:00|114.15|112.65|114.22|112.72|114.22|112.72|114.15|112.65|14
1626711610000|2021-07-19 16:20:10|114.2|112.7|114.26|112.76|114.26|112.76|114.18|112.68|14
1626711620000|2021-07-19 16:20:20|114.25|112.75|114.31|112.81|114.31|112.81|114.25|112.75|10
1626711630000|2021-07-19 16:20:30|114.32|112.82|114.35|112.85|114.35|112.85|114.28|112.78|13
1626711640000|2021-07-19 16:20:40|114.37|112.87|114.38|112.88|114.41|112.91|114.36|112.86|12
1626711650000|2021-07-19 16:20:50|114.39|112.89|114.43|112.93|114.43|112.93|114.39|112.89|14
1626711660000|2021-07-19 16:21:00|114.41|112.91|114.42|112.92|114.43|112.93|114.37|112.87|12
1626711670000|2021-07-19 16:21:10|114.41|112.91|114.42|112.92|114.44|112.94|114.41|112.91|8
1626711680000|2021-07-19 16:21:20|114.43|112.93|114.38|112.88|114.44|112.94|114.37|112.87|17
1626711690000|2021-07-19 16:21:30|114.37|112.87|114.36|112.86|114.38|112.88|114.36|112.86|9
1626711700000|2021-07-19 16:21:40|114.38|112.88|114.29|112.79|114.38|112.88|114.28|112.78|13
1626711710000|2021-07-19 16:21:50|114.26|112.76|114.28|112.78|114.29|112.79|114.2|112.7|18
1626711720000|2021-07-19 16:22:00|114.25|112.75|114.29|112.79|114.31|112.81|114.23|112.73|15
1626711730000|2021-07-19 16:22:10|114.3|112.8|114.29|112.79|114.32|112.82|114.27|112.77|12
1626711740000|2021-07-19 16:22:20|114.28|112.78|114.31|112.81|114.32|112.82|114.28|112.78|10
1626711750000|2021-07-19 16:22:30|114.3|112.8|114.31|112.81|114.31|112.81|114.25|112.75|6
1626711760000|2021-07-19 16:22:40|114.3|112.8|114.28|112.78|114.33|112.83|114.25|112.75|13
1626711770000|2021-07-19 16:22:50|114.25|112.75|114.19|112.69|114.25|112.75|114.19|112.69|12
1626711780000|2021-07-19 16:23:00|114.16|112.66|114.25|112.75|114.26|112.76|114.16|112.66|18
1626711790000|2021-07-19 16:23:10|114.21|112.71|114.27|112.77|114.3|112.8|114.21|112.71|12
1626711800000|2021-07-19 16:23:20|114.29|112.79|114.3|112.8|114.31|112.81|114.26|112.76|10
1626711810000|2021-07-19 16:23:30|114.31|112.81|114.23|112.73|114.31|112.81|114.22|112.72|12
1626711820000|2021-07-19 16:23:40|114.24|112.74|114.27|112.77|114.28|112.78|114.23|112.73|8
1626711830000|2021-07-19 16:23:50|114.28|112.78|114.26|112.76|114.28|112.78|114.24|112.74|11
1626711840000|2021-07-19 16:24:00|114.27|112.77|114.22|112.72|114.27|112.77|114.21|112.71|12
1626711850000|2021-07-19 16:24:10|114.23|112.73|114.21|112.71|114.23|112.73|114.2|112.7|6
1626711860000|2021-07-19 16:24:20|114.2|112.7|114.22|112.72|114.22|112.72|114.2|112.7|6
1626711870000|2021-07-19 16:24:30|114.18|112.68|114.17|112.67|114.19|112.69|114.17|112.67|6
1626711880000|2021-07-19 16:24:40|114.14|112.64|114.17|112.67|114.17|112.67|114.14|112.64|3
1626711890000|2021-07-19 16:24:50|114.18|112.68|114.21|112.71|114.21|112.71|114.17|112.67|4
1626711900000|2021-07-19 16:25:00|114.2|112.7|114.23|112.73|114.23|112.73|114.2|112.7|5
1626711910000|2021-07-19 16:25:10|114.24|112.74|114.26|112.76|114.26|112.76|114.17|112.67|13
1626711920000|2021-07-19 16:25:20|114.25|112.75|114.21|112.71|114.26|112.76|114.21|112.71|13
1626711930000|2021-07-19 16:25:30|114.22|112.72|114.23|112.73|114.23|112.73|114.21|112.71|12
1626711940000|2021-07-19 16:25:40|114.22|112.72|114.23|112.73|114.23|112.73|114.21|112.71|8
1626711950000|2021-07-19 16:25:50|114.22|112.72|114.23|112.73|114.23|112.73|114.21|112.71|10
1626711960000|2021-07-19 16:26:00|114.24|112.74|114.23|112.73|114.24|112.74|114.23|112.73|2
1626711970000|2021-07-19 16:26:10|114.22|112.72|114.17|112.67|114.22|112.72|114.16|112.66|15
1626711980000|2021-07-19 16:26:20|114.16|112.66|114.03|112.53|114.16|112.66|114.03|112.53|13
1626711990000|2021-07-19 16:26:30|114.02|112.52|114.06|112.56|114.08|112.58|114.02|112.52|11
1626712000000|2021-07-19 16:26:40|114.05|112.55|114.02|112.52|114.06|112.56|113.99|112.49|16
1626712010000|2021-07-19 16:26:50|114.03|112.53|114.04|112.54|114.06|112.56|114.01|112.51|8
1626712020000|2021-07-19 16:27:00|114.05|112.55|114.03|112.53|114.05|112.55|114.02|112.52|9
1626712030000|2021-07-19 16:27:10|114.04|112.54|113.97|112.47|114.04|112.54|113.96|112.46|9
1626712040000|2021-07-19 16:27:20|113.96|112.46|113.98|112.48|113.98|112.48|113.92|112.42|9
1626712050000|2021-07-19 16:27:30|113.96|112.46|113.95|112.45|113.99|112.49|113.91|112.41|13
1626712060000|2021-07-19 16:27:40|113.96|112.46|113.94|112.44|113.97|112.47|113.94|112.44|5
1626712070000|2021-07-19 16:27:50|113.92|112.42|113.96|112.46|113.99|112.49|113.92|112.42|13
1626712080000|2021-07-19 16:28:00|113.97|112.47|113.93|112.43|113.97|112.47|113.93|112.43|8
1626712090000|2021-07-19 16:28:10|113.94|112.44|113.91|112.41|113.94|112.44|113.89|112.39|8
1626712100000|2021-07-19 16:28:20|113.9|112.4|113.9|112.4|113.91|112.41|113.9|112.4|5
1626712110000|2021-07-19 16:28:30|113.88|112.38|113.87|112.37|113.88|112.38|113.86|112.36|6
1626712120000|2021-07-19 16:28:40|113.88|112.38|113.88|112.38|113.88|112.38|113.86|112.36|6
1626712130000|2021-07-19 16:28:50|113.87|112.37|113.88|112.38|113.89|112.39|113.87|112.37|4
1626712140000|2021-07-19 16:29:00|113.87|112.37|113.89|112.39|113.89|112.39|113.84|112.34|7
1626712150000|2021-07-19 16:29:10|113.88|112.38|113.89|112.39|113.93|112.43|113.86|112.36|18
1626712160000|2021-07-19 16:29:20|113.87|112.37|113.87|112.37|113.9|112.4|113.83|112.33|14
1626712170000|2021-07-19 16:29:30|113.86|112.36|113.87|112.37|113.87|112.37|113.85|112.35|4
1626712180000|2021-07-19 16:29:40|113.84|112.34|113.88|112.38|113.88|112.38|113.84|112.34|3
1626712190000|2021-07-19 16:29:50|113.84|112.34|113.8|112.3|113.84|112.34|113.76|112.26|8
1626712200000|2021-07-19 16:30:00|113.81|112.31|113.78|112.28|113.82|112.32|113.77|112.27|5
1626712210000|2021-07-19 16:30:10|113.77|112.27|113.78|112.28|113.8|112.3|113.74|112.24|6
1626712220000|2021-07-19 16:30:20|113.77|112.27|113.79|112.29|113.82|112.32|113.75|112.25|13
1626712230000|2021-07-19 16:30:30|113.8|112.3|113.77|112.27|113.81|112.31|113.76|112.26|13
1626712240000|2021-07-19 16:30:40|113.78|112.28|113.77|112.27|113.78|112.28|113.75|112.25|11
1626712250000|2021-07-19 16:30:50|113.78|112.28|113.75|112.25|113.78|112.28|113.75|112.25|4
1626712260000|2021-07-19 16:31:00|113.74|112.24|113.76|112.26|113.76|112.26|113.73|112.23|9
1626712270000|2021-07-19 16:31:10|113.75|112.25|113.76|112.26|113.76|112.26|113.75|112.25|4
1626712280000|2021-07-19 16:31:20|113.75|112.25|113.77|112.27|113.77|112.27|113.71|112.21|8
1626712290000|2021-07-19 16:31:30|113.76|112.26|113.75|112.25|113.79|112.29|113.72|112.22|16
1626712300000|2021-07-19 16:31:40|113.74|112.24|113.77|112.27|113.77|112.27|113.74|112.24|12
1626712310000|2021-07-19 16:31:50|113.79|112.29|113.78|112.28|113.79|112.29|113.73|112.23|15
1626712320000|2021-07-19 16:32:00|113.77|112.27|113.78|112.28|113.82|112.32|113.77|112.27|10
1626712330000|2021-07-19 16:32:10|113.79|112.29|113.77|112.27|113.79|112.29|113.76|112.26|10
1626712340000|2021-07-19 16:32:20|113.76|112.26|113.77|112.27|113.79|112.29|113.76|112.26|8
1626712350000|2021-07-19 16:32:30|113.74|112.24|113.76|112.26|113.79|112.29|113.73|112.23|10
1626712360000|2021-07-19 16:32:40|113.73|112.23|113.73|112.23|113.75|112.25|113.72|112.22|5
1626712370000|2021-07-19 16:32:50|113.74|112.24|113.74|112.24|113.75|112.25|113.73|112.23|5
1626712380000|2021-07-19 16:33:00|113.73|112.23|113.71|112.21|113.73|112.23|113.71|112.21|5
1626712390000|2021-07-19 16:33:10|113.7|112.2|113.7|112.2|113.72|112.22|113.69|112.19|5
1626712400000|2021-07-19 16:33:20|113.71|112.21|113.66|112.16|113.71|112.21|113.66|112.16|8
1626712410000|2021-07-19 16:33:30|113.64|112.14|113.64|112.14|113.66|112.16|113.63|112.13|11
1626712420000|2021-07-19 16:33:40|113.63|112.13|113.58|112.08|113.66|112.16|113.57|112.07|16
1626712430000|2021-07-19 16:33:50|113.57|112.07|113.56|112.06|113.57|112.07|113.52|112.02|12
1626712440000|2021-07-19 16:34:00|113.58|112.08|113.56|112.06|113.58|112.08|113.56|112.06|7
1626712450000|2021-07-19 16:34:10|113.57|112.07|113.53|112.03|113.57|112.07|113.53|112.03|2
1626712460000|2021-07-19 16:34:20|113.54|112.04|113.55|112.05|113.56|112.06|113.52|112.02|7
1626712470000|2021-07-19 16:34:30|113.54|112.04|113.51|112.01|113.56|112.06|113.5|112|16
1626712480000|2021-07-19 16:34:40|113.52|112.02|113.56|112.06|113.57|112.07|113.51|112.01|7
1626712490000|2021-07-19 16:34:50|113.57|112.07|113.52|112.02|113.58|112.08|113.5|112|9
1626712500000|2021-07-19 16:35:00|113.53|112.03|113.54|112.04|113.55|112.05|113.51|112.01|14
1626712510000|2021-07-19 16:35:10|113.55|112.05|113.64|112.14|113.64|112.14|113.55|112.05|21
1626712520000|2021-07-19 16:35:20|113.65|112.15|113.72|112.22|113.72|112.22|113.65|112.15|13
1626712530000|2021-07-19 16:35:30|113.71|112.21|113.7|112.2|113.71|112.21|113.66|112.16|9
1626712540000|2021-07-19 16:35:40|113.69|112.19|113.7|112.2|113.7|112.2|113.67|112.17|14
1626712550000|2021-07-19 16:35:50|113.69|112.19|113.72|112.22|113.72|112.22|113.67|112.17|8
1626712560000|2021-07-19 16:36:00|113.71|112.21|113.73|112.23|113.73|112.23|113.71|112.21|9
1626712570000|2021-07-19 16:36:10|113.72|112.22|113.73|112.23|113.76|112.26|113.72|112.22|11
1626712580000|2021-07-19 16:36:20|113.72|112.22|113.75|112.25|113.75|112.25|113.72|112.22|8
1626712590000|2021-07-19 16:36:30|113.74|112.24|113.75|112.25|113.77|112.27|113.73|112.23|15
1626712600000|2021-07-19 16:36:40|113.74|112.24|113.74|112.24|113.76|112.26|113.73|112.23|14
1626712610000|2021-07-19 16:36:50|113.75|112.25|113.76|112.26|113.77|112.27|113.75|112.25|8
1626712620000|2021-07-19 16:37:00|113.78|112.28|113.81|112.31|113.82|112.32|113.77|112.27|13
1626712630000|2021-07-19 16:37:10|113.83|112.33|113.79|112.29|113.83|112.33|113.75|112.25|15
1626712640000|2021-07-19 16:37:20|113.77|112.27|113.78|112.28|113.81|112.31|113.75|112.25|15
1626712650000|2021-07-19 16:37:30|113.8|112.3|113.78|112.28|113.8|112.3|113.74|112.24|11
1626712660000|2021-07-19 16:37:40|113.77|112.27|113.78|112.28|113.78|112.28|113.76|112.26|6
1626712670000|2021-07-19 16:37:50|113.77|112.27|113.82|112.32|113.82|112.32|113.77|112.27|7
1626712680000|2021-07-19 16:38:00|113.81|112.31|113.78|112.28|113.81|112.31|113.78|112.28|4
1626712690000|2021-07-19 16:38:10|113.79|112.29|113.73|112.23|113.79|112.29|113.69|112.19|10
1626712700000|2021-07-19 16:38:20|113.72|112.22|113.7|112.2|113.73|112.23|113.7|112.2|5
1626712710000|2021-07-19 16:38:30|113.71|112.21|113.69|112.19|113.71|112.21|113.69|112.19|5
1626712720000|2021-07-19 16:38:40|113.7|112.2|113.68|112.18|113.7|112.2|113.65|112.15|6
1626712730000|2021-07-19 16:38:50|113.69|112.19|113.61|112.11|113.69|112.19|113.56|112.06|14
1626712740000|2021-07-19 16:39:00|113.59|112.09|113.62|112.12|113.62|112.12|113.57|112.07|9
1626712750000|2021-07-19 16:39:10|113.61|112.11|113.61|112.11|113.61|112.11|113.57|112.07|12
1626712760000|2021-07-19 16:39:20|113.62|112.12|113.62|112.12|113.66|112.16|113.6|112.1|14
1626712770000|2021-07-19 16:39:30|113.61|112.11|113.53|112.03|113.62|112.12|113.52|112.02|13
1626712780000|2021-07-19 16:39:40|113.56|112.06|113.53|112.03|113.57|112.07|113.53|112.03|8
1626712790000|2021-07-19 16:39:50|113.52|112.02|113.53|112.03|113.54|112.04|113.46|111.96|14
1626712800000|2021-07-19 16:40:00|113.54|112.04|113.57|112.07|113.57|112.07|113.53|112.03|10
1626712810000|2021-07-19 16:40:10|113.56|112.06|113.58|112.08|113.62|112.12|113.56|112.06|11
1626712820000|2021-07-19 16:40:20|113.59|112.09|113.57|112.07|113.6|112.1|113.54|112.04|10
1626712830000|2021-07-19 16:40:30|113.58|112.08|113.63|112.13|113.64|112.14|113.58|112.08|13
1626712840000|2021-07-19 16:40:40|113.64|112.14|113.69|112.19|113.7|112.2|113.64|112.14|12
1626712850000|2021-07-19 16:40:50|113.68|112.18|113.71|112.21|113.73|112.23|113.68|112.18|14
1626712860000|2021-07-19 16:41:00|113.72|112.22|113.72|112.22|113.74|112.24|113.65|112.15|19
1626712870000|2021-07-19 16:41:10|113.73|112.23|113.72|112.22|113.73|112.23|113.69|112.19|6
1626712880000|2021-07-19 16:41:20|113.73|112.23|113.76|112.26|113.77|112.27|113.72|112.22|14
1626712890000|2021-07-19 16:41:30|113.75|112.25|113.74|112.24|113.76|112.26|113.74|112.24|6
1626712900000|2021-07-19 16:41:40|113.75|112.25|113.75|112.25|113.76|112.26|113.73|112.23|15
1626712910000|2021-07-19 16:41:50|113.74|112.24|113.76|112.26|113.76|112.26|113.74|112.24|13
1626712920000|2021-07-19 16:42:00|113.75|112.25|113.74|112.24|113.76|112.26|113.74|112.24|8
1626712930000|2021-07-19 16:42:10|113.73|112.23|113.74|112.24|113.74|112.24|113.7|112.2|7
1626712940000|2021-07-19 16:42:20|113.75|112.25|113.74|112.24|113.79|112.29|113.73|112.23|13
1626712950000|2021-07-19 16:42:30|113.73|112.23|113.61|112.11|113.75|112.25|113.61|112.11|11
1626712960000|2021-07-19 16:42:40|113.6|112.1|113.6|112.1|113.61|112.11|113.58|112.08|6
1626712970000|2021-07-19 16:42:50|113.61|112.11|113.58|112.08|113.63|112.13|113.58|112.08|11
1626712980000|2021-07-19 16:43:00|113.57|112.07|113.61|112.11|113.61|112.11|113.54|112.04|11
1626712990000|2021-07-19 16:43:10|113.6|112.1|113.61|112.11|113.61|112.11|113.59|112.09|10
1626713000000|2021-07-19 16:43:20|113.6|112.1|113.61|112.11|113.62|112.12|113.57|112.07|10
1626713010000|2021-07-19 16:43:30|113.62|112.12|113.61|112.11|113.62|112.12|113.6|112.1|6
1626713020000|2021-07-19 16:43:40|113.6|112.1|113.6|112.1|113.62|112.12|113.6|112.1|11
1626713030000|2021-07-19 16:43:50|113.61|112.11|113.6|112.1|113.62|112.12|113.6|112.1|9
1626713040000|2021-07-19 16:44:00|113.62|112.12|113.63|112.13|113.65|112.15|113.62|112.12|14
1626713050000|2021-07-19 16:44:10|113.65|112.15|113.68|112.18|113.69|112.19|113.63|112.13|12
1626713060000|2021-07-19 16:44:20|113.69|112.19|113.67|112.17|113.69|112.19|113.66|112.16|5
1626713070000|2021-07-19 16:44:30|113.66|112.16|113.68|112.18|113.68|112.18|113.65|112.15|12
1626713080000|2021-07-19 16:44:40|113.67|112.17|113.67|112.17|113.69|112.19|113.66|112.16|8
1626713090000|2021-07-19 16:44:50|113.68|112.18|113.68|112.18|113.7|112.2|113.68|112.18|12
1626713100000|2021-07-19 16:45:00|113.69|112.19|113.68|112.18|113.69|112.19|113.68|112.18|4
1626713110000|2021-07-19 16:45:10|113.69|112.19|113.64|112.14|113.71|112.21|113.64|112.14|18
1626713120000|2021-07-19 16:45:20|113.65|112.15|113.65|112.15|113.65|112.15|113.6|112.1|11
1626713130000|2021-07-19 16:45:30|113.62|112.12|113.56|112.06|113.62|112.12|113.53|112.03|12
1626713140000|2021-07-19 16:45:40|113.58|112.08|113.54|112.04|113.6|112.1|113.54|112.04|13
1626713150000|2021-07-19 16:45:50|113.53|112.03|113.55|112.05|113.58|112.08|113.53|112.03|12
1626713160000|2021-07-19 16:46:00|113.53|112.03|113.54|112.04|113.54|112.04|113.48|111.98|13
1626713170000|2021-07-19 16:46:10|113.57|112.07|113.54|112.04|113.58|112.08|113.54|112.04|10
1626713180000|2021-07-19 16:46:20|113.52|112.02|113.54|112.04|113.54|112.04|113.52|112.02|5
1626713190000|2021-07-19 16:46:30|113.53|112.03|113.58|112.08|113.6|112.1|113.51|112.01|12
1626713200000|2021-07-19 16:46:40|113.56|112.06|113.59|112.09|113.59|112.09|113.55|112.05|9
1626713210000|2021-07-19 16:46:50|113.61|112.11|113.64|112.14|113.66|112.16|113.59|112.09|13
1626713220000|2021-07-19 16:47:00|113.63|112.13|113.62|112.12|113.64|112.14|113.59|112.09|13
1626713230000|2021-07-19 16:47:10|113.63|112.13|113.63|112.13|113.63|112.13|113.59|112.09|10
1626713240000|2021-07-19 16:47:20|113.62|112.12|113.68|112.18|113.68|112.18|113.62|112.12|14
1626713250000|2021-07-19 16:47:30|113.66|112.16|113.68|112.18|113.69|112.19|113.65|112.15|10
1626713260000|2021-07-19 16:47:40|113.67|112.17|113.7|112.2|113.71|112.21|113.64|112.14|17
1626713270000|2021-07-19 16:47:50|113.71|112.21|113.71|112.21|113.71|112.21|113.71|112.21|1
1626713280000|2021-07-19 16:48:00|113.7|112.2|113.69|112.19|113.7|112.2|113.66|112.16|11
1626713290000|2021-07-19 16:48:10|113.7|112.2|113.71|112.21|113.71|112.21|113.68|112.18|12
1626713300000|2021-07-19 16:48:20|113.72|112.22|113.74|112.24|113.74|112.24|113.71|112.21|5
1626713310000|2021-07-19 16:48:30|113.75|112.25|113.75|112.25|113.75|112.25|113.74|112.24|3
1626713320000|2021-07-19 16:48:40|113.76|112.26|113.78|112.28|113.81|112.31|113.76|112.26|11
1626713330000|2021-07-19 16:48:50|113.76|112.26|113.79|112.29|113.8|112.3|113.76|112.26|12
1626713340000|2021-07-19 16:49:00|113.8|112.3|113.83|112.33|113.83|112.33|113.8|112.3|8
1626713350000|2021-07-19 16:49:10|113.82|112.32|113.86|112.36|113.86|112.36|113.79|112.29|14
1626713360000|2021-07-19 16:49:20|113.87|112.37|113.97|112.47|113.98|112.48|113.85|112.35|18
1626713370000|2021-07-19 16:49:30|113.94|112.44|114|112.5|114|112.5|113.94|112.44|7
1626713380000|2021-07-19 16:49:40|114.01|112.51|113.97|112.47|114.03|112.53|113.97|112.47|14
1626713390000|2021-07-19 16:49:50|113.96|112.46|113.95|112.45|113.97|112.47|113.93|112.43|6
1626713400000|2021-07-19 16:50:00|113.96|112.46|113.94|112.44|113.96|112.46|113.94|112.44|10
1626713410000|2021-07-19 16:50:10|113.9|112.4|114.02|112.52|114.02|112.52|113.9|112.4|15
1626713420000|2021-07-19 16:50:20|114.01|112.51|114|112.5|114.02|112.52|113.96|112.46|16
1626713430000|2021-07-19 16:50:30|113.99|112.49|114|112.5|114.01|112.51|113.97|112.47|17
1626713440000|2021-07-19 16:50:40|114.01|112.51|114.01|112.51|114.02|112.52|113.97|112.47|9
1626713450000|2021-07-19 16:50:50|113.98|112.48|114.05|112.55|114.05|112.55|113.98|112.48|8
1626713460000|2021-07-19 16:51:00|114.04|112.54|114.05|112.55|114.05|112.55|114.03|112.53|8
1626713470000|2021-07-19 16:51:10|114.06|112.56|114.08|112.58|114.09|112.59|114.02|112.52|15
1626713480000|2021-07-19 16:51:20|114.07|112.57|114.1|112.6|114.11|112.61|114.07|112.57|8
1626713490000|2021-07-19 16:51:30|114.11|112.61|114.16|112.66|114.16|112.66|114.11|112.61|8
1626713500000|2021-07-19 16:51:40|114.17|112.67|114.19|112.69|114.2|112.7|114.16|112.66|13
1626713510000|2021-07-19 16:51:50|114.18|112.68|114.22|112.72|114.22|112.72|114.18|112.68|7
1626713520000|2021-07-19 16:52:00|114.21|112.71|114.24|112.74|114.24|112.74|114.19|112.69|13
1626713530000|2021-07-19 16:52:10|114.23|112.73|114.19|112.69|114.24|112.74|114.18|112.68|9
1626713540000|2021-07-19 16:52:20|114.2|112.7|114.2|112.7|114.21|112.71|114.16|112.66|10
1626713550000|2021-07-19 16:52:30|114.21|112.71|114.19|112.69|114.24|112.74|114.15|112.65|11
1626713560000|2021-07-19 16:52:40|114.16|112.66|114.11|112.61|114.2|112.7|114.11|112.61|11
1626713570000|2021-07-19 16:52:50|114.1|112.6|114.19|112.69|114.19|112.69|114.1|112.6|14
1626713580000|2021-07-19 16:53:00|114.2|112.7|114.19|112.69|114.21|112.71|114.19|112.69|9
1626713590000|2021-07-19 16:53:10|114.2|112.7|114.26|112.76|114.26|112.76|114.19|112.69|12
1626713600000|2021-07-19 16:53:20|114.25|112.75|114.29|112.79|114.29|112.79|114.23|112.73|14
1626713610000|2021-07-19 16:53:30|114.3|112.8|114.34|112.84|114.34|112.84|114.3|112.8|5
1626713620000|2021-07-19 16:53:40|114.33|112.83|114.31|112.81|114.33|112.83|114.28|112.78|10
1626713630000|2021-07-19 16:53:50|114.32|112.82|114.35|112.85|114.35|112.85|114.32|112.82|13
1626713640000|2021-07-19 16:54:00|114.36|112.86|114.37|112.87|114.38|112.88|114.35|112.85|10
1626713650000|2021-07-19 16:54:10|114.38|112.88|114.37|112.87|114.38|112.88|114.36|112.86|6
1626713660000|2021-07-19 16:54:20|114.36|112.86|114.38|112.88|114.38|112.88|114.36|112.86|5
1626713670000|2021-07-19 16:54:30|114.37|112.87|114.29|112.79|114.4|112.9|114.28|112.78|15
1626713680000|2021-07-19 16:54:40|114.31|112.81|114.31|112.81|114.31|112.81|114.27|112.77|10
1626713690000|2021-07-19 16:54:50|114.28|112.78|114.25|112.75|114.28|112.78|114.22|112.72|15
1626713700000|2021-07-19 16:55:00|114.24|112.74|114.11|112.61|114.24|112.74|114.11|112.61|15
1626713710000|2021-07-19 16:55:10|114.1|112.6|114.16|112.66|114.17|112.67|114.07|112.57|13
1626713720000|2021-07-19 16:55:20|114.14|112.64|114.17|112.67|114.18|112.68|114.14|112.64|4
1626713730000|2021-07-19 16:55:30|114.13|112.63|114.17|112.67|114.17|112.67|114.13|112.63|5
1626713740000|2021-07-19 16:55:40|114.18|112.68|114.16|112.66|114.19|112.69|114.16|112.66|5
1626713750000|2021-07-19 16:55:50|114.17|112.67|114.18|112.68|114.18|112.68|114.16|112.66|8
1626713760000|2021-07-19 16:56:00|114.2|112.7|114.21|112.71|114.21|112.71|114.2|112.7|2
1626713770000|2021-07-19 16:56:10|114.22|112.72|114.34|112.84|114.34|112.84|114.22|112.72|15
1626713780000|2021-07-19 16:56:20|114.33|112.83|114.24|112.74|114.33|112.83|114.24|112.74|11
1626713790000|2021-07-19 16:56:30|114.25|112.75|114.2|112.7|114.27|112.77|114.2|112.7|11
1626713800000|2021-07-19 16:56:40|114.23|112.73|114.22|112.72|114.23|112.73|114.21|112.71|6
1626713810000|2021-07-19 16:56:50|114.21|112.71|114.18|112.68|114.21|112.71|114.18|112.68|4
1626713820000|2021-07-19 16:57:00|114.17|112.67|114.14|112.64|114.17|112.67|114.13|112.63|7
1626713830000|2021-07-19 16:57:10|114.11|112.61|114.14|112.64|114.14|112.64|114.11|112.61|6
1626713840000|2021-07-19 16:57:20|114.15|112.65|114.09|112.59|114.15|112.65|114.08|112.58|7
1626713850000|2021-07-19 16:57:30|114.1|112.6|114.12|112.62|114.12|112.62|114.07|112.57|8
1626713860000|2021-07-19 16:57:40|114.13|112.63|114.13|112.63|114.14|112.64|114.12|112.62|7
1626713870000|2021-07-19 16:57:50|114.14|112.64|114.15|112.65|114.15|112.65|114.12|112.62|5
1626713880000|2021-07-19 16:58:00|114.14|112.64|114.08|112.58|114.15|112.65|114.08|112.58|12
1626713890000|2021-07-19 16:58:10|114.12|112.62|114.11|112.61|114.13|112.63|114.11|112.61|6
1626713900000|2021-07-19 16:58:20|114.12|112.62|114.1|112.6|114.12|112.62|114.1|112.6|7
1626713910000|2021-07-19 16:58:30|114.11|112.61|114.11|112.61|114.12|112.62|114.11|112.61|3
1626713920000|2021-07-19 16:58:40|114.12|112.62|114.16|112.66|114.16|112.66|114.12|112.62|6
1626713930000|2021-07-19 16:58:50|114.15|112.65|114.17|112.67|114.17|112.67|114.13|112.63|10
1626713940000|2021-07-19 16:59:00|114.16|112.66|114.17|112.67|114.17|112.67|114.16|112.66|6
1626713960000|2021-07-19 16:59:20|114.18|112.68|114.16|112.66|114.18|112.68|114.15|112.65|7
1626713970000|2021-07-19 16:59:30|114.15|112.65|114.03|112.53|114.16|112.66|114.03|112.53|7
1626713980000|2021-07-19 16:59:40|114.04|112.54|114.03|112.53|114.07|112.57|114.03|112.53|11
1626713990000|2021-07-19 16:59:50|114.04|112.54|114.01|112.51|114.04|112.54|114.01|112.51|6
1626714000000|2021-07-19 17:00:00|114.03|112.53|114.01|112.51|114.05|112.55|114.01|112.51|10
1626714010000|2021-07-19 17:00:10|114.02|112.52|114.04|112.54|114.04|112.54|114.02|112.52|3
1626714020000|2021-07-19 17:00:20|114.06|112.56|114.03|112.53|114.07|112.57|114.03|112.53|10
1626714030000|2021-07-19 17:00:30|114.05|112.55|114.11|112.61|114.12|112.62|114.05|112.55|10
1626714040000|2021-07-19 17:00:40|114.12|112.62|114.2|112.7|114.22|112.72|114.12|112.62|9
1626714050000|2021-07-19 17:00:50|114.21|112.71|114.2|112.7|114.21|112.71|114.19|112.69|4
1626714060000|2021-07-19 17:01:00|114.21|112.71|114.15|112.65|114.21|112.71|114.13|112.63|13
1626714070000|2021-07-19 17:01:10|114.16|112.66|114.11|112.61|114.16|112.66|114.07|112.57|9
1626714080000|2021-07-19 17:01:20|114.12|112.62|114.11|112.61|114.13|112.63|114.11|112.61|4
1626714090000|2021-07-19 17:01:30|114.1|112.6|114.09|112.59|114.12|112.62|114.09|112.59|6
1626714100000|2021-07-19 17:01:40|114.1|112.6|114|112.5|114.11|112.61|114|112.5|8
1626714110000|2021-07-19 17:01:50|114.01|112.51|114.07|112.57|114.07|112.57|114|112.5|6
1626714120000|2021-07-19 17:02:00|114.09|112.59|114.01|112.51|114.1|112.6|114.01|112.51|17
1626714130000|2021-07-19 17:02:10|114|112.5|113.98|112.48|114.01|112.51|113.95|112.45|8
1626714140000|2021-07-19 17:02:20|113.97|112.47|113.98|112.48|113.98|112.48|113.96|112.46|11
1626714150000|2021-07-19 17:02:30|113.99|112.49|113.95|112.45|113.99|112.49|113.95|112.45|3
1626714160000|2021-07-19 17:02:40|113.93|112.43|113.94|112.44|113.96|112.46|113.91|112.41|11
1626714170000|2021-07-19 17:02:50|113.93|112.43|113.96|112.46|113.96|112.46|113.92|112.42|11
1626714180000|2021-07-19 17:03:00|113.95|112.45|113.95|112.45|113.97|112.47|113.95|112.45|6
1626714190000|2021-07-19 17:03:10|113.96|112.46|114|112.5|114|112.5|113.96|112.46|8
1626714200000|2021-07-19 17:03:20|114.01|112.51|114.01|112.51|114.02|112.52|114|112.5|8
1626714210000|2021-07-19 17:03:30|114.02|112.52|114.04|112.54|114.07|112.57|114.01|112.51|11
1626714220000|2021-07-19 17:03:40|114.05|112.55|114.1|112.6|114.11|112.61|114.04|112.54|11
1626714230000|2021-07-19 17:03:50|114.11|112.61|114.12|112.62|114.13|112.63|114.1|112.6|6
1626714240000|2021-07-19 17:04:00|114.11|112.61|114.11|112.61|114.11|112.61|114.11|112.61|1
1626714250000|2021-07-19 17:04:10|114.08|112.58|114.07|112.57|114.09|112.59|114.07|112.57|4
1626714260000|2021-07-19 17:04:20|114.06|112.56|114.04|112.54|114.06|112.56|114.04|112.54|3
1626714270000|2021-07-19 17:04:30|114.05|112.55|114.05|112.55|114.06|112.56|114.03|112.53|6
1626714280000|2021-07-19 17:04:40|114.03|112.53|114.06|112.56|114.06|112.56|114.03|112.53|5
1626714290000|2021-07-19 17:04:50|114.07|112.57|114.13|112.63|114.13|112.63|114.04|112.54|10
1626714300000|2021-07-19 17:05:00|114.12|112.62|114.07|112.57|114.13|112.63|114.07|112.57|8
1626714310000|2021-07-19 17:05:10|114.08|112.58|114.07|112.57|114.08|112.58|114.05|112.55|9
1626714320000|2021-07-19 17:05:20|114.08|112.58|113.99|112.49|114.08|112.58|113.96|112.46|15
1626714330000|2021-07-19 17:05:30|113.96|112.46|113.9|112.4|113.96|112.46|113.9|112.4|10
1626714340000|2021-07-19 17:05:40|113.92|112.42|113.86|112.36|113.92|112.42|113.86|112.36|10
1626714350000|2021-07-19 17:05:50|113.88|112.38|113.94|112.44|113.95|112.45|113.88|112.38|10
1626714360000|2021-07-19 17:06:00|113.93|112.43|113.89|112.39|113.93|112.43|113.86|112.36|11
1626714370000|2021-07-19 17:06:10|113.88|112.38|113.91|112.41|113.92|112.42|113.88|112.38|11
1626714380000|2021-07-19 17:06:20|113.92|112.42|113.86|112.36|113.92|112.42|113.82|112.32|10
1626714390000|2021-07-19 17:06:30|113.87|112.37|113.84|112.34|113.9|112.4|113.84|112.34|15
1626714400000|2021-07-19 17:06:40|113.82|112.32|113.84|112.34|113.85|112.35|113.82|112.32|7
1626714410000|2021-07-19 17:06:50|113.85|112.35|113.89|112.39|113.89|112.39|113.85|112.35|8
1626714420000|2021-07-19 17:07:00|113.9|112.4|113.84|112.34|113.9|112.4|113.84|112.34|8
1626714430000|2021-07-19 17:07:10|113.85|112.35|113.87|112.37|113.87|112.37|113.81|112.31|9
1626714440000|2021-07-19 17:07:20|113.88|112.38|113.85|112.35|113.92|112.42|113.85|112.35|12
1626714450000|2021-07-19 17:07:30|113.82|112.32|113.86|112.36|113.86|112.36|113.82|112.32|5
1626714460000|2021-07-19 17:07:40|113.84|112.34|113.86|112.36|113.86|112.36|113.82|112.32|8
1626714470000|2021-07-19 17:07:50|113.83|112.33|113.87|112.37|113.87|112.37|113.82|112.32|8
1626714480000|2021-07-19 17:08:00|113.86|112.36|113.84|112.34|113.87|112.37|113.84|112.34|8
1626714490000|2021-07-19 17:08:10|113.83|112.33|113.85|112.35|113.85|112.35|113.83|112.33|9
1626714500000|2021-07-19 17:08:20|113.86|112.36|113.87|112.37|113.87|112.37|113.83|112.33|10
1626714510000|2021-07-19 17:08:30|113.86|112.36|113.84|112.34|113.86|112.36|113.8|112.3|9
1626714520000|2021-07-19 17:08:40|113.83|112.33|113.88|112.38|113.89|112.39|113.81|112.31|12
1626714530000|2021-07-19 17:08:50|113.87|112.37|113.83|112.33|113.88|112.38|113.83|112.33|7
1626714540000|2021-07-19 17:09:00|113.82|112.32|113.79|112.29|113.82|112.32|113.79|112.29|3
1626714550000|2021-07-19 17:09:10|113.8|112.3|113.86|112.36|113.86|112.36|113.8|112.3|9
1626714560000|2021-07-19 17:09:20|113.85|112.35|113.85|112.35|113.88|112.38|113.83|112.33|8
1626714570000|2021-07-19 17:09:30|113.87|112.37|113.93|112.43|113.95|112.45|113.87|112.37|9
1626714580000|2021-07-19 17:09:40|113.94|112.44|113.99|112.49|113.99|112.49|113.94|112.44|11
1626714590000|2021-07-19 17:09:50|114|112.5|114|112.5|114|112.5|113.98|112.48|5
1626714600000|2021-07-19 17:10:00|113.99|112.49|113.98|112.48|114|112.5|113.95|112.45|14
1626714610000|2021-07-19 17:10:10|113.97|112.47|113.97|112.47|113.98|112.48|113.94|112.44|14
1626714620000|2021-07-19 17:10:20|113.98|112.48|113.97|112.47|113.98|112.48|113.97|112.47|4
1626714630000|2021-07-19 17:10:30|113.99|112.49|114.07|112.57|114.07|112.57|113.96|112.46|12
1626714640000|2021-07-19 17:10:40|114.06|112.56|114.12|112.62|114.16|112.66|114.06|112.56|18
1626714650000|2021-07-19 17:10:50|114.11|112.61|114.09|112.59|114.12|112.62|114.06|112.56|13
1626714660000|2021-07-19 17:11:00|114.1|112.6|114.04|112.54|114.1|112.6|114.04|112.54|10
1626714670000|2021-07-19 17:11:10|114.03|112.53|114.04|112.54|114.04|112.54|114.03|112.53|2
1626714680000|2021-07-19 17:11:20|114.03|112.53|114.07|112.57|114.07|112.57|114.03|112.53|5
1626714690000|2021-07-19 17:11:30|114.06|112.56|114.06|112.56|114.06|112.56|114.04|112.54|5
1626714700000|2021-07-19 17:11:40|114.05|112.55|114.11|112.61|114.14|112.64|114.03|112.53|24
1626714710000|2021-07-19 17:11:50|114.1|112.6|114.14|112.64|114.15|112.65|114.08|112.58|17
1626714720000|2021-07-19 17:12:00|114.13|112.63|114.12|112.62|114.14|112.64|114.11|112.61|11
1626714730000|2021-07-19 17:12:10|114.11|112.61|114.11|112.61|114.11|112.61|114.08|112.58|5
1626714740000|2021-07-19 17:12:20|114.1|112.6|114.16|112.66|114.16|112.66|114.1|112.6|9
1626714750000|2021-07-19 17:12:30|114.15|112.65|114.16|112.66|114.17|112.67|114.12|112.62|6
1626714760000|2021-07-19 17:12:40|114.17|112.67|114.13|112.63|114.17|112.67|114.11|112.61|13
1626714770000|2021-07-19 17:12:50|114.14|112.64|114.14|112.64|114.15|112.65|114.13|112.63|8
1626714780000|2021-07-19 17:13:00|114.15|112.65|114.14|112.64|114.15|112.65|114.1|112.6|10
1626714790000|2021-07-19 17:13:10|114.15|112.65|114.13|112.63|114.16|112.66|114.12|112.62|9
1626714800000|2021-07-19 17:13:20|114.14|112.64|114.15|112.65|114.15|112.65|114.13|112.63|7
1626714810000|2021-07-19 17:13:30|114.14|112.64|114.07|112.57|114.14|112.64|114.04|112.54|10
1626714820000|2021-07-19 17:13:40|114.06|112.56|114.03|112.53|114.09|112.59|114.01|112.51|15
1626714830000|2021-07-19 17:13:50|114.02|112.52|114.03|112.53|114.03|112.53|114.01|112.51|5
1626714840000|2021-07-19 17:14:00|114.01|112.51|114.06|112.56|114.06|112.56|114.01|112.51|5
1626714850000|2021-07-19 17:14:10|114.05|112.55|114.06|112.56|114.06|112.56|114.04|112.54|5
1626714860000|2021-07-19 17:14:20|114.05|112.55|114.06|112.56|114.06|112.56|114.02|112.52|11
1626714870000|2021-07-19 17:14:30|114.07|112.57|114.1|112.6|114.11|112.61|114.07|112.57|14
1626714880000|2021-07-19 17:14:40|114.09|112.59|114.01|112.51|114.12|112.62|114.01|112.51|12
1626714890000|2021-07-19 17:14:50|114.05|112.55|114.07|112.57|114.07|112.57|114.02|112.52|10
1626714900000|2021-07-19 17:15:00|114.06|112.56|114.07|112.57|114.07|112.57|114.01|112.51|15
1626714910000|2021-07-19 17:15:10|114.08|112.58|114.06|112.56|114.08|112.58|114.04|112.54|9
1626714920000|2021-07-19 17:15:20|114.05|112.55|114.06|112.56|114.06|112.56|114.04|112.54|6
1626714930000|2021-07-19 17:15:30|114.05|112.55|114.04|112.54|114.05|112.55|114.03|112.53|5
1626714940000|2021-07-19 17:15:40|114.05|112.55|113.98|112.48|114.06|112.56|113.96|112.46|8
1626714950000|2021-07-19 17:15:50|113.97|112.47|113.96|112.46|113.97|112.47|113.96|112.46|4
1626714960000|2021-07-19 17:16:00|113.97|112.47|113.99|112.49|113.99|112.49|113.96|112.46|4
1626714970000|2021-07-19 17:16:10|114|112.5|114|112.5|114|112.5|113.95|112.45|11
1626714980000|2021-07-19 17:16:20|114.01|112.51|114.03|112.53|114.05|112.55|114.01|112.51|12
1626714990000|2021-07-19 17:16:30|114.04|112.54|113.96|112.46|114.05|112.55|113.95|112.45|12
1626715000000|2021-07-19 17:16:40|113.95|112.45|113.97|112.47|113.97|112.47|113.93|112.43|10
1626715010000|2021-07-19 17:16:50|113.98|112.48|114.01|112.51|114.03|112.53|113.96|112.46|11
1626715020000|2021-07-19 17:17:00|114.02|112.52|114|112.5|114.03|112.53|113.98|112.48|12
1626715030000|2021-07-19 17:17:10|113.99|112.49|114.01|112.51|114.01|112.51|113.99|112.49|9
1626715040000|2021-07-19 17:17:20|114.02|112.52|114.05|112.55|114.05|112.55|114.02|112.52|7
1626715050000|2021-07-19 17:17:30|114.03|112.53|113.99|112.49|114.06|112.56|113.99|112.49|9
1626715060000|2021-07-19 17:17:40|114|112.5|113.99|112.49|114|112.5|113.99|112.49|4
1626715070000|2021-07-19 17:17:50|114|112.5|114|112.5|114.02|112.52|113.99|112.49|13
1626715080000|2021-07-19 17:18:00|114.01|112.51|114.01|112.51|114.01|112.51|114|112.5|7
1626715090000|2021-07-19 17:18:10|114.02|112.52|114.06|112.56|114.09|112.59|114.01|112.51|11
1626715100000|2021-07-19 17:18:20|114.07|112.57|114.08|112.58|114.08|112.58|114.07|112.57|2
1626715110000|2021-07-19 17:18:30|114.09|112.59|114.08|112.58|114.09|112.59|114.06|112.56|10
1626715120000|2021-07-19 17:18:40|114.09|112.59|114.13|112.63|114.13|112.63|114.09|112.59|14
1626715130000|2021-07-19 17:18:50|114.14|112.64|114.21|112.71|114.23|112.73|114.14|112.64|19
1626715140000|2021-07-19 17:19:00|114.22|112.72|114.19|112.69|114.22|112.72|114.19|112.69|6
1626715150000|2021-07-19 17:19:10|114.18|112.68|114.23|112.73|114.23|112.73|114.17|112.67|8
1626715160000|2021-07-19 17:19:20|114.24|112.74|114.28|112.78|114.28|112.78|114.23|112.73|12
1626715170000|2021-07-19 17:19:30|114.29|112.79|114.36|112.86|114.37|112.87|114.28|112.78|16
1626715180000|2021-07-19 17:19:40|114.34|112.84|114.36|112.86|114.36|112.86|114.32|112.82|15
1626715190000|2021-07-19 17:19:50|114.35|112.85|114.33|112.83|114.36|112.86|114.3|112.8|10
1626715200000|2021-07-19 17:20:00|114.32|112.82|114.29|112.79|114.33|112.83|114.28|112.78|7
1626715210000|2021-07-19 17:20:10|114.28|112.78|114.27|112.77|114.3|112.8|114.27|112.77|5
1626715220000|2021-07-19 17:20:20|114.3|112.8|114.3|112.8|114.31|112.81|114.29|112.79|7
1626715230000|2021-07-19 17:20:30|114.29|112.79|114.31|112.81|114.32|112.82|114.28|112.78|15
1626715240000|2021-07-19 17:20:40|114.32|112.82|114.39|112.89|114.39|112.89|114.32|112.82|12
1626715250000|2021-07-19 17:20:50|114.4|112.9|114.43|112.93|114.43|112.93|114.36|112.86|12
1626715260000|2021-07-19 17:21:00|114.42|112.92|114.35|112.85|114.42|112.92|114.35|112.85|16
1626715270000|2021-07-19 17:21:10|114.34|112.84|114.36|112.86|114.37|112.87|114.32|112.82|10
1626715280000|2021-07-19 17:21:20|114.34|112.84|114.32|112.82|114.36|112.86|114.32|112.82|7
1626715290000|2021-07-19 17:21:30|114.33|112.83|114.33|112.83|114.34|112.84|114.33|112.83|5
1626715300000|2021-07-19 17:21:40|114.34|112.84|114.3|112.8|114.34|112.84|114.28|112.78|12
1626715310000|2021-07-19 17:21:50|114.31|112.81|114.32|112.82|114.33|112.83|114.31|112.81|6
1626715320000|2021-07-19 17:22:00|114.31|112.81|114.38|112.88|114.38|112.88|114.31|112.81|10
1626715330000|2021-07-19 17:22:10|114.39|112.89|114.39|112.89|114.4|112.9|114.37|112.87|13
1626715340000|2021-07-19 17:22:20|114.4|112.9|114.43|112.93|114.43|112.93|114.39|112.89|7
1626715350000|2021-07-19 17:22:30|114.42|112.92|114.43|112.93|114.44|112.94|114.39|112.89|9
1626715360000|2021-07-19 17:22:40|114.42|112.92|114.38|112.88|114.43|112.93|114.38|112.88|13
1626715370000|2021-07-19 17:22:50|114.37|112.87|114.33|112.83|114.37|112.87|114.33|112.83|11
1626715380000|2021-07-19 17:23:00|114.32|112.82|114.33|112.83|114.35|112.85|114.3|112.8|11
1626715390000|2021-07-19 17:23:10|114.34|112.84|114.36|112.86|114.37|112.87|114.31|112.81|15
1626715400000|2021-07-19 17:23:20|114.38|112.88|114.32|112.82|114.38|112.88|114.32|112.82|9
1626715410000|2021-07-19 17:23:30|114.33|112.83|114.34|112.84|114.35|112.85|114.3|112.8|7
1626715420000|2021-07-19 17:23:40|114.32|112.82|114.4|112.9|114.4|112.9|114.3|112.8|7
1626715430000|2021-07-19 17:23:50|114.39|112.89|114.32|112.82|114.4|112.9|114.32|112.82|12
1626715440000|2021-07-19 17:24:00|114.33|112.83|114.41|112.91|114.43|112.93|114.33|112.83|12
1626715450000|2021-07-19 17:24:10|114.42|112.92|114.39|112.89|114.44|112.94|114.37|112.87|8
1626715460000|2021-07-19 17:24:20|114.37|112.87|114.39|112.89|114.42|112.92|114.37|112.87|10
1626715470000|2021-07-19 17:24:30|114.4|112.9|114.33|112.83|114.4|112.9|114.33|112.83|10
1626715480000|2021-07-19 17:24:40|114.34|112.84|114.39|112.89|114.39|112.89|114.34|112.84|8
1626715490000|2021-07-19 17:24:50|114.38|112.88|114.4|112.9|114.41|112.91|114.38|112.88|10
1626715500000|2021-07-19 17:25:00|114.39|112.89|114.38|112.88|114.41|112.91|114.37|112.87|7
1626715510000|2021-07-19 17:25:10|114.37|112.87|114.38|112.88|114.38|112.88|114.35|112.85|5
1626715520000|2021-07-19 17:25:20|114.37|112.87|114.38|112.88|114.39|112.89|114.37|112.87|4
1626715530000|2021-07-19 17:25:30|114.39|112.89|114.38|112.88|114.39|112.89|114.35|112.85|10
1626715540000|2021-07-19 17:25:40|114.37|112.87|114.38|112.88|114.38|112.88|114.36|112.86|5
1626715550000|2021-07-19 17:25:50|114.36|112.86|114.32|112.82|114.37|112.87|114.31|112.81|7
1626715560000|2021-07-19 17:26:00|114.31|112.81|114.3|112.8|114.31|112.81|114.3|112.8|4
1626715570000|2021-07-19 17:26:10|114.31|112.81|114.27|112.77|114.31|112.81|114.24|112.74|8
1626715580000|2021-07-19 17:26:20|114.28|112.78|114.28|112.78|114.29|112.79|114.28|112.78|7
1626715590000|2021-07-19 17:26:30|114.29|112.79|114.31|112.81|114.31|112.81|114.27|112.77|7
1626715600000|2021-07-19 17:26:40|114.32|112.82|114.42|112.92|114.49|112.99|114.32|112.82|17
1626715610000|2021-07-19 17:26:50|114.41|112.91|114.44|112.94|114.44|112.94|114.38|112.88|19
1626715620000|2021-07-19 17:27:00|114.43|112.93|114.4|112.9|114.43|112.93|114.4|112.9|8
1626715630000|2021-07-19 17:27:10|114.39|112.89|114.47|112.97|114.47|112.97|114.39|112.89|10
1626715640000|2021-07-19 17:27:20|114.48|112.98|114.48|112.98|114.5|113|114.48|112.98|11
1626715650000|2021-07-19 17:27:30|114.47|112.97|114.44|112.94|114.48|112.98|114.43|112.93|19
1626715660000|2021-07-19 17:27:40|114.46|112.96|114.48|112.98|114.5|113|114.45|112.95|10
1626715670000|2021-07-19 17:27:50|114.49|112.99|114.46|112.96|114.49|112.99|114.44|112.94|10
1626715680000|2021-07-19 17:28:00|114.47|112.97|114.49|112.99|114.5|113|114.47|112.97|11
1626715690000|2021-07-19 17:28:10|114.48|112.98|114.46|112.96|114.49|112.99|114.44|112.94|9
1626715700000|2021-07-19 17:28:20|114.45|112.95|114.46|112.96|114.47|112.97|114.45|112.95|7
1626715710000|2021-07-19 17:28:30|114.45|112.95|114.45|112.95|114.46|112.96|114.45|112.95|3
1626715720000|2021-07-19 17:28:40|114.44|112.94|114.44|112.94|114.45|112.95|114.43|112.93|6
1626715730000|2021-07-19 17:28:50|114.43|112.93|114.43|112.93|114.43|112.93|114.43|112.93|1
1626715740000|2021-07-19 17:29:00|114.44|112.94|114.43|112.93|114.44|112.94|114.41|112.91|10
1626715750000|2021-07-19 17:29:10|114.4|112.9|114.47|112.97|114.47|112.97|114.4|112.9|13
1626715760000|2021-07-19 17:29:20|114.46|112.96|114.45|112.95|114.47|112.97|114.45|112.95|11
1626715770000|2021-07-19 17:29:30|114.46|112.96|114.47|112.97|114.47|112.97|114.45|112.95|4
1626715780000|2021-07-19 17:29:40|114.46|112.96|114.48|112.98|114.48|112.98|114.46|112.96|3
1626715790000|2021-07-19 17:29:50|114.49|112.99|114.48|112.98|114.52|113.02|114.46|112.96|9
1626715800000|2021-07-19 17:30:00|114.47|112.97|114.46|112.96|114.48|112.98|114.46|112.96|4
1626715810000|2021-07-19 17:30:10|114.45|112.95|114.43|112.93|114.46|112.96|114.43|112.93|7
1626715820000|2021-07-19 17:30:20|114.44|112.94|114.44|112.94|114.44|112.94|114.44|112.94|1
1626715830000|2021-07-19 17:30:30|114.43|112.93|114.43|112.93|114.45|112.95|114.42|112.92|12
1626715840000|2021-07-19 17:30:40|114.42|112.92|114.45|112.95|114.45|112.95|114.42|112.92|3
1626715850000|2021-07-19 17:30:50|114.44|112.94|114.43|112.93|114.45|112.95|114.43|112.93|8
1626715860000|2021-07-19 17:31:00|114.42|112.92|114.45|112.95|114.45|112.95|114.41|112.91|15
1626715870000|2021-07-19 17:31:10|114.44|112.94|114.44|112.94|114.44|112.94|114.43|112.93|3
1626715890000|2021-07-19 17:31:30|114.43|112.93|114.47|112.97|114.47|112.97|114.43|112.93|7
1626715900000|2021-07-19 17:31:40|114.46|112.96|114.46|112.96|114.47|112.97|114.45|112.95|5
1626715910000|2021-07-19 17:31:50|114.47|112.97|114.46|112.96|114.47|112.97|114.45|112.95|3
1626715920000|2021-07-19 17:32:00|114.47|112.97|114.43|112.93|114.47|112.97|114.43|112.93|10
1626715930000|2021-07-19 17:32:10|114.44|112.94|114.43|112.93|114.44|112.94|114.43|112.93|6
1626715940000|2021-07-19 17:32:20|114.42|112.92|114.37|112.87|114.42|112.92|114.37|112.87|7
1626715950000|2021-07-19 17:32:30|114.38|112.88|114.33|112.83|114.39|112.89|114.32|112.82|14
1626715960000|2021-07-19 17:32:40|114.32|112.82|114.36|112.86|114.36|112.86|114.3|112.8|9
1626715970000|2021-07-19 17:32:50|114.37|112.87|114.33|112.83|114.37|112.87|114.31|112.81|16
1626715980000|2021-07-19 17:33:00|114.34|112.84|114.31|112.81|114.35|112.85|114.31|112.81|7
1626715990000|2021-07-19 17:33:10|114.3|112.8|114.32|112.82|114.32|112.82|114.29|112.79|9
1626716000000|2021-07-19 17:33:20|114.31|112.81|114.3|112.8|114.32|112.82|114.3|112.8|10
1626716010000|2021-07-19 17:33:30|114.31|112.81|114.34|112.84|114.34|112.84|114.29|112.79|4
1626716020000|2021-07-19 17:33:40|114.32|112.82|114.34|112.84|114.34|112.84|114.32|112.82|3
1626716030000|2021-07-19 17:33:50|114.32|112.82|114.33|112.83|114.34|112.84|114.32|112.82|3
1626716040000|2021-07-19 17:34:00|114.32|112.82|114.32|112.82|114.33|112.83|114.28|112.78|6
1626716050000|2021-07-19 17:34:10|114.31|112.81|114.29|112.79|114.33|112.83|114.29|112.79|10
1626716060000|2021-07-19 17:34:20|114.28|112.78|114.3|112.8|114.3|112.8|114.27|112.77|7
1626716070000|2021-07-19 17:34:30|114.29|112.79|114.35|112.85|114.35|112.85|114.29|112.79|6
1626716080000|2021-07-19 17:34:40|114.36|112.86|114.34|112.84|114.36|112.86|114.34|112.84|9
1626716090000|2021-07-19 17:34:50|114.35|112.85|114.42|112.92|114.42|112.92|114.35|112.85|8
1626716100000|2021-07-19 17:35:00|114.41|112.91|114.41|112.91|114.42|112.92|114.41|112.91|7
1626716110000|2021-07-19 17:35:10|114.4|112.9|114.44|112.94|114.44|112.94|114.4|112.9|5
1626716120000|2021-07-19 17:35:20|114.45|112.95|114.54|113.04|114.54|113.04|114.45|112.95|13
1626716130000|2021-07-19 17:35:30|114.55|113.05|114.54|113.04|114.58|113.08|114.51|113.01|19
1626716140000|2021-07-19 17:35:40|114.53|113.03|114.54|113.04|114.55|113.05|114.52|113.02|5
1626716150000|2021-07-19 17:35:50|114.53|113.03|114.54|113.04|114.55|113.05|114.53|113.03|6
1626716160000|2021-07-19 17:36:00|114.55|113.05|114.66|113.16|114.66|113.16|114.55|113.05|12
1626716170000|2021-07-19 17:36:10|114.67|113.17|114.65|113.15|114.67|113.17|114.63|113.13|11
1626716180000|2021-07-19 17:36:20|114.66|113.16|114.66|113.16|114.68|113.18|114.66|113.16|7
1626716190000|2021-07-19 17:36:30|114.67|113.17|114.67|113.17|114.67|113.17|114.62|113.12|11
1626716200000|2021-07-19 17:36:40|114.66|113.16|114.72|113.22|114.75|113.25|114.64|113.14|12
1626716210000|2021-07-19 17:36:50|114.74|113.24|114.77|113.27|114.78|113.28|114.73|113.23|11
1626716220000|2021-07-19 17:37:00|114.76|113.26|114.78|113.28|114.79|113.29|114.71|113.21|16
1626716230000|2021-07-19 17:37:10|114.77|113.27|114.68|113.18|114.77|113.27|114.68|113.18|15
1626716240000|2021-07-19 17:37:20|114.66|113.16|114.7|113.2|114.72|113.22|114.65|113.15|11
1626716250000|2021-07-19 17:37:30|114.69|113.19|114.7|113.2|114.7|113.2|114.67|113.17|6
1626716260000|2021-07-19 17:37:40|114.71|113.21|114.69|113.19|114.71|113.21|114.67|113.17|10
1626716270000|2021-07-19 17:37:50|114.68|113.18|114.71|113.21|114.71|113.21|114.67|113.17|9
1626716280000|2021-07-19 17:38:00|114.68|113.18|114.67|113.17|114.68|113.18|114.65|113.15|5
1626716290000|2021-07-19 17:38:10|114.66|113.16|114.69|113.19|114.69|113.19|114.66|113.16|6
1626716300000|2021-07-19 17:38:20|114.68|113.18|114.7|113.2|114.7|113.2|114.68|113.18|3
1626716310000|2021-07-19 17:38:30|114.69|113.19|114.69|113.19|114.7|113.2|114.69|113.19|3
1626716320000|2021-07-19 17:38:40|114.7|113.2|114.77|113.27|114.77|113.27|114.7|113.2|5
1626716330000|2021-07-19 17:38:50|114.76|113.26|114.75|113.25|114.77|113.27|114.75|113.25|4
1626716340000|2021-07-19 17:39:00|114.74|113.24|114.75|113.25|114.77|113.27|114.72|113.22|9
1626716350000|2021-07-19 17:39:10|114.76|113.26|114.76|113.26|114.77|113.27|114.72|113.22|8
1626716360000|2021-07-19 17:39:20|114.77|113.27|114.7|113.2|114.77|113.27|114.7|113.2|8
1626716370000|2021-07-19 17:39:30|114.69|113.19|114.71|113.21|114.71|113.21|114.68|113.18|5
1626716380000|2021-07-19 17:39:40|114.7|113.2|114.71|113.21|114.73|113.23|114.7|113.2|12
1626716390000|2021-07-19 17:39:50|114.7|113.2|114.67|113.17|114.7|113.2|114.67|113.17|6
1626716400000|2021-07-19 17:40:00|114.66|113.16|114.65|113.15|114.68|113.18|114.64|113.14|14
1626716410000|2021-07-19 17:40:10|114.66|113.16|114.65|113.15|114.68|113.18|114.64|113.14|10
1626716420000|2021-07-19 17:40:20|114.66|113.16|114.65|113.15|114.66|113.16|114.65|113.15|2
1626716430000|2021-07-19 17:40:30|114.66|113.16|114.65|113.15|114.66|113.16|114.64|113.14|7
1626716440000|2021-07-19 17:40:40|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|4
1626716450000|2021-07-19 17:40:50|114.64|113.14|114.63|113.13|114.64|113.14|114.63|113.13|6
1626716460000|2021-07-19 17:41:00|114.64|113.14|114.57|113.07|114.64|113.14|114.57|113.07|8
1626716470000|2021-07-19 17:41:10|114.54|113.04|114.52|113.02|114.54|113.04|114.48|112.98|19
1626716480000|2021-07-19 17:41:20|114.51|113.01|114.5|113|114.51|113.01|114.48|112.98|6
1626716490000|2021-07-19 17:41:30|114.49|112.99|114.48|112.98|114.5|113|114.48|112.98|4
1626716500000|2021-07-19 17:41:40|114.49|112.99|114.48|112.98|114.5|113|114.48|112.98|7
1626716510000|2021-07-19 17:41:50|114.47|112.97|114.48|112.98|114.49|112.99|114.46|112.96|10
1626716520000|2021-07-19 17:42:00|114.5|113|114.54|113.04|114.54|113.04|114.5|113|9
1626716530000|2021-07-19 17:42:10|114.53|113.03|114.5|113|114.54|113.04|114.5|113|6
1626716540000|2021-07-19 17:42:20|114.49|112.99|114.44|112.94|114.49|112.99|114.44|112.94|10
1626716550000|2021-07-19 17:42:30|114.42|112.92|114.45|112.95|114.45|112.95|114.42|112.92|9
1626716560000|2021-07-19 17:42:40|114.46|112.96|114.45|112.95|114.46|112.96|114.45|112.95|2
1626716570000|2021-07-19 17:42:50|114.46|112.96|114.43|112.93|114.46|112.96|114.42|112.92|10
1626716580000|2021-07-19 17:43:00|114.42|112.92|114.51|113.01|114.52|113.02|114.42|112.92|14
1626716590000|2021-07-19 17:43:10|114.52|113.02|114.57|113.07|114.57|113.07|114.5|113|9
1626716600000|2021-07-19 17:43:20|114.58|113.08|114.6|113.1|114.63|113.13|114.58|113.08|16
1626716610000|2021-07-19 17:43:30|114.59|113.09|114.54|113.04|114.61|113.11|114.54|113.04|9
1626716620000|2021-07-19 17:43:40|114.55|113.05|114.56|113.06|114.58|113.08|114.55|113.05|9
1626716630000|2021-07-19 17:43:50|114.55|113.05|114.56|113.06|114.57|113.07|114.51|113.01|10
1626716640000|2021-07-19 17:44:00|114.55|113.05|114.57|113.07|114.58|113.08|114.54|113.04|7
1626716650000|2021-07-19 17:44:10|114.56|113.06|114.63|113.13|114.63|113.13|114.55|113.05|12
1626716660000|2021-07-19 17:44:20|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|6
1626716670000|2021-07-19 17:44:30|114.64|113.14|114.64|113.14|114.65|113.15|114.64|113.14|3
1626716680000|2021-07-19 17:44:40|114.62|113.12|114.61|113.11|114.62|113.12|114.6|113.1|4
1626716690000|2021-07-19 17:44:50|114.62|113.12|114.57|113.07|114.62|113.12|114.57|113.07|6
1626716700000|2021-07-19 17:45:00|114.58|113.08|114.53|113.03|114.58|113.08|114.53|113.03|7
1626716710000|2021-07-19 17:45:10|114.51|113.01|114.54|113.04|114.54|113.04|114.51|113.01|7
1626716720000|2021-07-19 17:45:20|114.53|113.03|114.49|112.99|114.54|113.04|114.48|112.98|10
1626716730000|2021-07-19 17:45:30|114.48|112.98|114.49|112.99|114.49|112.99|114.46|112.96|7
1626716740000|2021-07-19 17:45:40|114.48|112.98|114.49|112.99|114.5|113|114.47|112.97|9
1626716750000|2021-07-19 17:45:50|114.48|112.98|114.49|112.99|114.5|113|114.48|112.98|8
1626716760000|2021-07-19 17:46:00|114.48|112.98|114.43|112.93|114.48|112.98|114.37|112.87|11
1626716770000|2021-07-19 17:46:10|114.44|112.94|114.44|112.94|114.47|112.97|114.44|112.94|10
1626716780000|2021-07-19 17:46:20|114.45|112.95|114.43|112.93|114.45|112.95|114.42|112.92|5
1626716790000|2021-07-19 17:46:30|114.42|112.92|114.43|112.93|114.43|112.93|114.4|112.9|12
1626716800000|2021-07-19 17:46:40|114.41|112.91|114.42|112.92|114.43|112.93|114.4|112.9|8
1626716810000|2021-07-19 17:46:50|114.41|112.91|114.42|112.92|114.43|112.93|114.41|112.91|10
1626716820000|2021-07-19 17:47:00|114.43|112.93|114.41|112.91|114.49|112.99|114.41|112.91|15
1626716830000|2021-07-19 17:47:10|114.42|112.92|114.44|112.94|114.48|112.98|114.42|112.92|14
1626716840000|2021-07-19 17:47:20|114.45|112.95|114.42|112.92|114.46|112.96|114.42|112.92|7
1626716850000|2021-07-19 17:47:30|114.41|112.91|114.43|112.93|114.48|112.98|114.41|112.91|13
1626716860000|2021-07-19 17:47:40|114.42|112.92|114.42|112.92|114.45|112.95|114.41|112.91|11
1626716870000|2021-07-19 17:47:50|114.43|112.93|114.42|112.92|114.45|112.95|114.42|112.92|9
1626716880000|2021-07-19 17:48:00|114.41|112.91|114.36|112.86|114.41|112.91|114.36|112.86|7
1626716890000|2021-07-19 17:48:10|114.37|112.87|114.39|112.89|114.39|112.89|114.37|112.87|7
1626716900000|2021-07-19 17:48:20|114.38|112.88|114.36|112.86|114.38|112.88|114.36|112.86|11
1626716910000|2021-07-19 17:48:30|114.37|112.87|114.38|112.88|114.39|112.89|114.37|112.87|8
1626716920000|2021-07-19 17:48:40|114.39|112.89|114.44|112.94|114.46|112.96|114.39|112.89|9
1626716930000|2021-07-19 17:48:50|114.43|112.93|114.43|112.93|114.43|112.93|114.41|112.91|7
1626716940000|2021-07-19 17:49:00|114.44|112.94|114.42|112.92|114.44|112.94|114.42|112.92|11
1626716950000|2021-07-19 17:49:10|114.43|112.93|114.44|112.94|114.45|112.95|114.43|112.93|4
1626716960000|2021-07-19 17:49:20|114.45|112.95|114.44|112.94|114.45|112.95|114.44|112.94|2
1626716970000|2021-07-19 17:49:30|114.45|112.95|114.43|112.93|114.45|112.95|114.41|112.91|8
1626716980000|2021-07-19 17:49:40|114.4|112.9|114.38|112.88|114.4|112.9|114.38|112.88|3
1626716990000|2021-07-19 17:49:50|114.39|112.89|114.42|112.92|114.42|112.92|114.39|112.89|8
1626717000000|2021-07-19 17:50:00|114.41|112.91|114.38|112.88|114.42|112.92|114.38|112.88|4
1626717010000|2021-07-19 17:50:10|114.36|112.86|114.38|112.88|114.38|112.88|114.36|112.86|3
1626717020000|2021-07-19 17:50:20|114.39|112.89|114.31|112.81|114.39|112.89|114.28|112.78|11
1626717030000|2021-07-19 17:50:30|114.3|112.8|114.28|112.78|114.31|112.81|114.27|112.77|10
1626717040000|2021-07-19 17:50:40|114.24|112.74|114.25|112.75|114.3|112.8|114.24|112.74|14
1626717050000|2021-07-19 17:50:50|114.27|112.77|114.27|112.77|114.27|112.77|114.24|112.74|4
1626717060000|2021-07-19 17:51:00|114.26|112.76|114.2|112.7|114.29|112.79|114.19|112.69|10
1626717070000|2021-07-19 17:51:10|114.19|112.69|114.2|112.7|114.21|112.71|114.19|112.69|6
1626717080000|2021-07-19 17:51:20|114.21|112.71|114.19|112.69|114.22|112.72|114.18|112.68|8
1626717090000|2021-07-19 17:51:30|114.2|112.7|114.21|112.71|114.21|112.71|114.2|112.7|6
1626717100000|2021-07-19 17:51:40|114.22|112.72|114.23|112.73|114.24|112.74|114.22|112.72|4
1626717110000|2021-07-19 17:51:50|114.22|112.72|114.27|112.77|114.27|112.77|114.22|112.72|7
1626717120000|2021-07-19 17:52:00|114.28|112.78|114.26|112.76|114.28|112.78|114.25|112.75|6
1626717130000|2021-07-19 17:52:10|114.27|112.77|114.23|112.73|114.27|112.77|114.23|112.73|5
1626717140000|2021-07-19 17:52:20|114.21|112.71|114.17|112.67|114.21|112.71|114.17|112.67|7
1626717150000|2021-07-19 17:52:30|114.16|112.66|114.17|112.67|114.17|112.67|114.15|112.65|5
1626717160000|2021-07-19 17:52:40|114.18|112.68|114.17|112.67|114.19|112.69|114.17|112.67|5
1626717170000|2021-07-19 17:52:50|114.15|112.65|114.12|112.62|114.15|112.65|114.12|112.62|7
1626717180000|2021-07-19 17:53:00|114.1|112.6|114.1|112.6|114.11|112.61|114.09|112.59|5
1626717190000|2021-07-19 17:53:10|114.11|112.61|114.17|112.67|114.17|112.67|114.11|112.61|5
1626717200000|2021-07-19 17:53:20|114.16|112.66|114.15|112.65|114.18|112.68|114.12|112.62|7
1626717210000|2021-07-19 17:53:30|114.16|112.66|114.12|112.62|114.16|112.66|114.11|112.61|9
1626717220000|2021-07-19 17:53:40|114.13|112.63|114.14|112.64|114.14|112.64|114.13|112.63|8
1626717230000|2021-07-19 17:53:50|114.12|112.62|114.11|112.61|114.12|112.62|114.1|112.6|17
1626717240000|2021-07-19 17:54:00|114.1|112.6|114.06|112.56|114.1|112.6|114.05|112.55|7
1626717250000|2021-07-19 17:54:10|114.05|112.55|114.01|112.51|114.05|112.55|114.01|112.51|6
1626717260000|2021-07-19 17:54:20|114.02|112.52|114.02|112.52|114.02|112.52|113.96|112.46|13
1626717270000|2021-07-19 17:54:30|114.03|112.53|114.05|112.55|114.05|112.55|113.96|112.46|13
1626717280000|2021-07-19 17:54:40|114.04|112.54|114.04|112.54|114.05|112.55|114.04|112.54|3
1626717290000|2021-07-19 17:54:50|114.03|112.53|114.03|112.53|114.06|112.56|114.03|112.53|14
1626717300000|2021-07-19 17:55:00|114.04|112.54|114.05|112.55|114.06|112.56|114.04|112.54|4
1626717310000|2021-07-19 17:55:10|114.04|112.54|114.05|112.55|114.06|112.56|114.04|112.54|4
1626717320000|2021-07-19 17:55:20|114.08|112.58|114.12|112.62|114.12|112.62|114.08|112.58|6
1626717330000|2021-07-19 17:55:30|114.11|112.61|114.21|112.71|114.21|112.71|114.11|112.61|13
1626717340000|2021-07-19 17:55:40|114.2|112.7|114.19|112.69|114.21|112.71|114.18|112.68|8
1626717350000|2021-07-19 17:55:50|114.18|112.68|114.15|112.65|114.19|112.69|114.14|112.64|12
1626717360000|2021-07-19 17:56:00|114.17|112.67|114.12|112.62|114.17|112.67|114.11|112.61|11
1626717370000|2021-07-19 17:56:10|114.13|112.63|114.1|112.6|114.13|112.63|114.09|112.59|6
1626717380000|2021-07-19 17:56:20|114.09|112.59|114.09|112.59|114.11|112.61|114.09|112.59|9
1626717390000|2021-07-19 17:56:30|114.07|112.57|114.12|112.62|114.12|112.62|114.06|112.56|12
1626717400000|2021-07-19 17:56:40|114.13|112.63|114.11|112.61|114.14|112.64|114.11|112.61|7
1626717410000|2021-07-19 17:56:50|114.12|112.62|114.15|112.65|114.18|112.68|114.12|112.62|12
1626717420000|2021-07-19 17:57:00|114.14|112.64|114.08|112.58|114.14|112.64|114.07|112.57|13
1626717430000|2021-07-19 17:57:10|114.09|112.59|114.07|112.57|114.09|112.59|114.05|112.55|8
1626717440000|2021-07-19 17:57:20|114.06|112.56|114.07|112.57|114.1|112.6|114.06|112.56|5
1626717450000|2021-07-19 17:57:30|114.06|112.56|114.01|112.51|114.06|112.56|114.01|112.51|7
1626717460000|2021-07-19 17:57:40|114.03|112.53|114.09|112.59|114.09|112.59|114.01|112.51|16
1626717470000|2021-07-19 17:57:50|114.08|112.58|114.12|112.62|114.17|112.67|114.08|112.58|14
1626717480000|2021-07-19 17:58:00|114.11|112.61|114.04|112.54|114.11|112.61|114.04|112.54|9
1626717490000|2021-07-19 17:58:10|114.03|112.53|114.03|112.53|114.04|112.54|114.03|112.53|3
1626717500000|2021-07-19 17:58:20|114.04|112.54|113.96|112.46|114.04|112.54|113.93|112.43|9
1626717510000|2021-07-19 17:58:30|113.95|112.45|113.96|112.46|113.98|112.48|113.94|112.44|11
1626717520000|2021-07-19 17:58:40|113.97|112.47|113.97|112.47|113.98|112.48|113.96|112.46|7
1626717530000|2021-07-19 17:58:50|113.98|112.48|113.97|112.47|113.98|112.48|113.97|112.47|2
1626717540000|2021-07-19 17:59:00|113.99|112.49|113.98|112.48|113.99|112.49|113.98|112.48|2
1626717550000|2021-07-19 17:59:10|113.99|112.49|113.97|112.47|113.99|112.49|113.95|112.45|9
1626717560000|2021-07-19 17:59:20|113.95|112.45|113.98|112.48|113.98|112.48|113.95|112.45|8
1626717570000|2021-07-19 17:59:30|113.97|112.47|113.98|112.48|113.98|112.48|113.97|112.47|2
1626717580000|2021-07-19 17:59:40|113.97|112.47|114.02|112.52|114.02|112.52|113.97|112.47|5
1626717590000|2021-07-19 17:59:50|114.03|112.53|114.07|112.57|114.07|112.57|114.02|112.52|8
1626717600000|2021-07-19 18:00:00|114.08|112.58|114.12|112.62|114.13|112.63|114.06|112.56|16
1626717610000|2021-07-19 18:00:10|114.13|112.63|114.29|112.79|114.3|112.8|114.13|112.63|12
1626717620000|2021-07-19 18:00:20|114.28|112.78|114.23|112.73|114.28|112.78|114.19|112.69|13
1626717630000|2021-07-19 18:00:30|114.22|112.72|114.25|112.75|114.28|112.78|114.22|112.72|15
1626717640000|2021-07-19 18:00:40|114.23|112.73|114.24|112.74|114.27|112.77|114.23|112.73|12
1626717650000|2021-07-19 18:00:50|114.25|112.75|114.3|112.8|114.3|112.8|114.25|112.75|6
1626717660000|2021-07-19 18:01:00|114.29|112.79|114.33|112.83|114.33|112.83|114.28|112.78|13
1626717670000|2021-07-19 18:01:10|114.32|112.82|114.32|112.82|114.33|112.83|114.32|112.82|5
1626717680000|2021-07-19 18:01:20|114.33|112.83|114.3|112.8|114.34|112.84|114.27|112.77|13
1626717690000|2021-07-19 18:01:30|114.31|112.81|114.43|112.93|114.43|112.93|114.31|112.81|11
1626717700000|2021-07-19 18:01:40|114.42|112.92|114.46|112.96|114.47|112.97|114.42|112.92|9
1626717710000|2021-07-19 18:01:50|114.47|112.97|114.51|113.01|114.51|113.01|114.47|112.97|5
1626717720000|2021-07-19 18:02:00|114.5|113|114.59|113.09|114.59|113.09|114.5|113|14
1626717730000|2021-07-19 18:02:10|114.61|113.11|114.58|113.08|114.61|113.11|114.53|113.03|16
1626717740000|2021-07-19 18:02:20|114.57|113.07|114.6|113.1|114.6|113.1|114.56|113.06|7
1626717750000|2021-07-19 18:02:30|114.59|113.09|114.62|113.12|114.62|113.12|114.57|113.07|11
1626717760000|2021-07-19 18:02:40|114.63|113.13|114.68|113.18|114.69|113.19|114.63|113.13|8
1626717770000|2021-07-19 18:02:50|114.73|113.23|114.78|113.28|114.78|113.28|114.72|113.22|10
1626717780000|2021-07-19 18:03:00|114.77|113.27|114.73|113.23|114.78|113.28|114.66|113.16|21
1626717790000|2021-07-19 18:03:10|114.74|113.24|114.74|113.24|114.74|113.24|114.73|113.23|5
1626717800000|2021-07-19 18:03:20|114.73|113.23|114.73|113.23|114.74|113.24|114.72|113.22|7
1626717810000|2021-07-19 18:03:30|114.74|113.24|114.7|113.2|114.8|113.3|114.7|113.2|17
1626717820000|2021-07-19 18:03:40|114.71|113.21|114.73|113.23|114.73|113.23|114.7|113.2|13
1626717830000|2021-07-19 18:03:50|114.71|113.21|114.68|113.18|114.71|113.21|114.68|113.18|6
1626717840000|2021-07-19 18:04:00|114.69|113.19|114.64|113.14|114.69|113.19|114.64|113.14|7
1626717850000|2021-07-19 18:04:10|114.63|113.13|114.65|113.15|114.66|113.16|114.63|113.13|8
1626717860000|2021-07-19 18:04:20|114.64|113.14|114.59|113.09|114.66|113.16|114.59|113.09|9
1626717870000|2021-07-19 18:04:30|114.57|113.07|114.56|113.06|114.58|113.08|114.56|113.06|10
1626717880000|2021-07-19 18:04:40|114.55|113.05|114.46|112.96|114.55|113.05|114.45|112.95|9
1626717890000|2021-07-19 18:04:50|114.49|112.99|114.49|112.99|114.49|112.99|114.46|112.96|8
1626717900000|2021-07-19 18:05:00|114.5|113|114.52|113.02|114.55|113.05|114.5|113|8
1626717910000|2021-07-19 18:05:10|114.53|113.03|114.52|113.02|114.53|113.03|114.51|113.01|7
1626717920000|2021-07-19 18:05:20|114.51|113.01|114.51|113.01|114.52|113.02|114.51|113.01|5
1626717930000|2021-07-19 18:05:30|114.5|113|114.5|113|114.5|113|114.48|112.98|5
1626717940000|2021-07-19 18:05:40|114.52|113.02|114.55|113.05|114.56|113.06|114.51|113.01|9
1626717950000|2021-07-19 18:05:50|114.56|113.06|114.59|113.09|114.59|113.09|114.55|113.05|7
1626717960000|2021-07-19 18:06:00|114.58|113.08|114.67|113.17|114.68|113.18|114.58|113.08|13
1626717970000|2021-07-19 18:06:10|114.68|113.18|114.69|113.19|114.69|113.19|114.68|113.18|2
1626717980000|2021-07-19 18:06:20|114.68|113.18|114.69|113.19|114.73|113.23|114.67|113.17|12
1626717990000|2021-07-19 18:06:30|114.65|113.15|114.65|113.15|114.67|113.17|114.64|113.14|12
1626718000000|2021-07-19 18:06:40|114.64|113.14|114.64|113.14|114.65|113.15|114.64|113.14|9
1626718010000|2021-07-19 18:06:50|114.65|113.15|114.6|113.1|114.65|113.15|114.6|113.1|6
1626718020000|2021-07-19 18:07:00|114.57|113.07|114.56|113.06|114.58|113.08|114.54|113.04|9
1626718030000|2021-07-19 18:07:10|114.55|113.05|114.55|113.05|114.59|113.09|114.53|113.03|13
1626718040000|2021-07-19 18:07:20|114.54|113.04|114.54|113.04|114.55|113.05|114.53|113.03|5
1626718050000|2021-07-19 18:07:30|114.57|113.07|114.51|113.01|114.57|113.07|114.51|113.01|10
1626718060000|2021-07-19 18:07:40|114.5|113|114.51|113.01|114.52|113.02|114.49|112.99|7
1626718070000|2021-07-19 18:07:50|114.5|113|114.59|113.09|114.59|113.09|114.5|113|8
1626718080000|2021-07-19 18:08:00|114.58|113.08|114.57|113.07|114.58|113.08|114.56|113.06|4
1626718090000|2021-07-19 18:08:10|114.56|113.06|114.58|113.08|114.59|113.09|114.56|113.06|4
1626718100000|2021-07-19 18:08:20|114.59|113.09|114.62|113.12|114.63|113.13|114.58|113.08|11
1626718110000|2021-07-19 18:08:30|114.61|113.11|114.64|113.14|114.64|113.14|114.61|113.11|8
1626718120000|2021-07-19 18:08:40|114.65|113.15|114.66|113.16|114.66|113.16|114.63|113.13|10
1626718130000|2021-07-19 18:08:50|114.65|113.15|114.66|113.16|114.66|113.16|114.63|113.13|7
1626718140000|2021-07-19 18:09:00|114.67|113.17|114.64|113.14|114.67|113.17|114.62|113.12|6
1626718150000|2021-07-19 18:09:10|114.63|113.13|114.67|113.17|114.67|113.17|114.63|113.13|5
1626718160000|2021-07-19 18:09:20|114.66|113.16|114.7|113.2|114.7|113.2|114.66|113.16|5
1626718170000|2021-07-19 18:09:30|114.71|113.21|114.71|113.21|114.73|113.23|114.7|113.2|7
1626718180000|2021-07-19 18:09:40|114.72|113.22|114.71|113.21|114.72|113.22|114.7|113.2|4
1626718190000|2021-07-19 18:09:50|114.72|113.22|114.72|113.22|114.72|113.22|114.71|113.21|3
1626718200000|2021-07-19 18:10:00|114.71|113.21|114.62|113.12|114.71|113.21|114.62|113.12|6
1626718210000|2021-07-19 18:10:10|114.66|113.16|114.67|113.17|114.69|113.19|114.65|113.15|8
1626718220000|2021-07-19 18:10:20|114.68|113.18|114.73|113.23|114.74|113.24|114.67|113.17|10
1626718230000|2021-07-19 18:10:30|114.74|113.24|114.77|113.27|114.77|113.27|114.73|113.23|4
1626718240000|2021-07-19 18:10:40|114.8|113.3|114.82|113.32|114.83|113.33|114.8|113.3|14
1626718250000|2021-07-19 18:10:50|114.83|113.33|114.79|113.29|114.83|113.33|114.79|113.29|11
1626718260000|2021-07-19 18:11:00|114.8|113.3|114.75|113.25|114.81|113.31|114.75|113.25|8
1626718270000|2021-07-19 18:11:10|114.76|113.26|114.75|113.25|114.77|113.27|114.75|113.25|4
1626718280000|2021-07-19 18:11:20|114.74|113.24|114.74|113.24|114.74|113.24|114.74|113.24|1
1626718290000|2021-07-19 18:11:30|114.77|113.27|114.77|113.27|114.77|113.27|114.76|113.26|5
1626718300000|2021-07-19 18:11:40|114.78|113.28|114.79|113.29|114.83|113.33|114.78|113.28|9
1626718310000|2021-07-19 18:11:50|114.8|113.3|114.71|113.21|114.82|113.32|114.71|113.21|12
1626718320000|2021-07-19 18:12:00|114.72|113.22|114.73|113.23|114.74|113.24|114.72|113.22|4
1626718330000|2021-07-19 18:12:10|114.74|113.24|114.76|113.26|114.76|113.26|114.72|113.22|6
1626718340000|2021-07-19 18:12:20|114.74|113.24|114.75|113.25|114.75|113.25|114.73|113.23|5
1626718350000|2021-07-19 18:12:30|114.73|113.23|114.8|113.3|114.8|113.3|114.73|113.23|11
1626718360000|2021-07-19 18:12:40|114.81|113.31|114.85|113.35|114.89|113.39|114.8|113.3|14
1626718370000|2021-07-19 18:12:50|114.84|113.34|114.85|113.35|114.87|113.37|114.84|113.34|13
1626718380000|2021-07-19 18:13:00|114.84|113.34|114.83|113.33|114.86|113.36|114.81|113.31|13
1626718390000|2021-07-19 18:13:10|114.81|113.31|114.84|113.34|114.85|113.35|114.81|113.31|7
1626718400000|2021-07-19 18:13:20|114.85|113.35|114.84|113.34|114.86|113.36|114.81|113.31|12
1626718410000|2021-07-19 18:13:30|114.83|113.33|114.83|113.33|114.84|113.34|114.83|113.33|3
1626718420000|2021-07-19 18:13:40|114.84|113.34|114.83|113.33|114.84|113.34|114.83|113.33|8
1626718430000|2021-07-19 18:13:50|114.84|113.34|114.81|113.31|114.84|113.34|114.81|113.31|7
1626718440000|2021-07-19 18:14:00|114.82|113.32|114.72|113.22|114.82|113.32|114.71|113.21|8
1626718450000|2021-07-19 18:14:10|114.71|113.21|114.7|113.2|114.71|113.21|114.7|113.2|12
1626718460000|2021-07-19 18:14:20|114.69|113.19|114.7|113.2|114.71|113.21|114.69|113.19|4
1626718470000|2021-07-19 18:14:30|114.69|113.19|114.69|113.19|114.7|113.2|114.69|113.19|5
1626718480000|2021-07-19 18:14:40|114.67|113.17|114.72|113.22|114.72|113.22|114.67|113.17|13
1626718490000|2021-07-19 18:14:50|114.73|113.23|114.73|113.23|114.75|113.25|114.73|113.23|9
1626718500000|2021-07-19 18:15:00|114.72|113.22|114.77|113.27|114.78|113.28|114.72|113.22|10
1626718510000|2021-07-19 18:15:10|114.76|113.26|114.73|113.23|114.76|113.26|114.73|113.23|8
1626718520000|2021-07-19 18:15:20|114.72|113.22|114.7|113.2|114.72|113.22|114.69|113.19|7
1626718540000|2021-07-19 18:15:40|114.71|113.21|114.62|113.12|114.71|113.21|114.61|113.11|10
1626718550000|2021-07-19 18:15:50|114.63|113.13|114.58|113.08|114.65|113.15|114.58|113.08|13
1626718560000|2021-07-19 18:16:00|114.59|113.09|114.58|113.08|114.6|113.1|114.58|113.08|13
1626718570000|2021-07-19 18:16:10|114.59|113.09|114.61|113.11|114.62|113.12|114.59|113.09|11
1626718580000|2021-07-19 18:16:20|114.62|113.12|114.62|113.12|114.62|113.12|114.61|113.11|5
1626718590000|2021-07-19 18:16:30|114.61|113.11|114.6|113.1|114.62|113.12|114.58|113.08|18
1626718600000|2021-07-19 18:16:40|114.59|113.09|114.61|113.11|114.62|113.12|114.59|113.09|10
1626718610000|2021-07-19 18:16:50|114.59|113.09|114.58|113.08|114.59|113.09|114.58|113.08|6
1626718620000|2021-07-19 18:17:00|114.57|113.07|114.56|113.06|114.57|113.07|114.56|113.06|2
1626718630000|2021-07-19 18:17:10|114.57|113.07|114.47|112.97|114.57|113.07|114.47|112.97|8
1626718640000|2021-07-19 18:17:20|114.46|112.96|114.48|112.98|114.51|113.01|114.44|112.94|14
1626718650000|2021-07-19 18:17:30|114.49|112.99|114.48|112.98|114.49|112.99|114.46|112.96|7
1626718660000|2021-07-19 18:17:40|114.45|112.95|114.47|112.97|114.48|112.98|114.45|112.95|4
1626718670000|2021-07-19 18:17:50|114.46|112.96|114.46|112.96|114.48|112.98|114.46|112.96|13
1626718680000|2021-07-19 18:18:00|114.47|112.97|114.57|113.07|114.58|113.08|114.47|112.97|19
1626718690000|2021-07-19 18:18:10|114.58|113.08|114.58|113.08|114.61|113.11|114.58|113.08|9
1626718700000|2021-07-19 18:18:20|114.57|113.07|114.51|113.01|114.57|113.07|114.5|113|12
1626718710000|2021-07-19 18:18:30|114.5|113|114.48|112.98|114.51|113.01|114.48|112.98|8
1626718720000|2021-07-19 18:18:40|114.47|112.97|114.48|112.98|114.48|112.98|114.47|112.97|4
1626718730000|2021-07-19 18:18:50|114.49|112.99|114.48|112.98|114.49|112.99|114.48|112.98|4
1626718740000|2021-07-19 18:19:00|114.47|112.97|114.51|113.01|114.53|113.03|114.47|112.97|16
1626718750000|2021-07-19 18:19:10|114.52|113.02|114.57|113.07|114.57|113.07|114.51|113.01|9
1626718760000|2021-07-19 18:19:20|114.56|113.06|114.54|113.04|114.56|113.06|114.54|113.04|7
1626718770000|2021-07-19 18:19:30|114.53|113.03|114.51|113.01|114.53|113.03|114.47|112.97|10
1626718780000|2021-07-19 18:19:40|114.49|112.99|114.57|113.07|114.57|113.07|114.49|112.99|14
1626718790000|2021-07-19 18:19:50|114.56|113.06|114.49|112.99|114.56|113.06|114.48|112.98|10
1626718800000|2021-07-19 18:20:00|114.5|113|114.53|113.03|114.54|113.04|114.5|113|11
1626718810000|2021-07-19 18:20:10|114.55|113.05|114.55|113.05|114.57|113.07|114.55|113.05|5
1626718820000|2021-07-19 18:20:20|114.54|113.04|114.49|112.99|114.54|113.04|114.48|112.98|16
1626718830000|2021-07-19 18:20:30|114.48|112.98|114.5|113|114.51|113.01|114.48|112.98|7
1626718840000|2021-07-19 18:20:40|114.49|112.99|114.48|112.98|114.51|113.01|114.48|112.98|10
1626718850000|2021-07-19 18:20:50|114.49|112.99|114.5|113|114.51|113.01|114.49|112.99|7
1626718860000|2021-07-19 18:21:00|114.49|112.99|114.49|112.99|114.49|112.99|114.47|112.97|4
1626718870000|2021-07-19 18:21:10|114.48|112.98|114.47|112.97|114.49|112.99|114.47|112.97|4
1626718880000|2021-07-19 18:21:20|114.48|112.98|114.5|113|114.5|113|114.47|112.97|9
1626718890000|2021-07-19 18:21:30|114.49|112.99|114.51|113.01|114.51|113.01|114.48|112.98|6
1626718900000|2021-07-19 18:21:40|114.52|113.02|114.58|113.08|114.59|113.09|114.52|113.02|7
1626718910000|2021-07-19 18:21:50|114.57|113.07|114.53|113.03|114.57|113.07|114.53|113.03|4
1626718920000|2021-07-19 18:22:00|114.52|113.02|114.59|113.09|114.59|113.09|114.51|113.01|8
1626718930000|2021-07-19 18:22:10|114.6|113.1|114.59|113.09|114.65|113.15|114.59|113.09|12
1626718940000|2021-07-19 18:22:20|114.6|113.1|114.62|113.12|114.62|113.12|114.58|113.08|8
1626718950000|2021-07-19 18:22:30|114.63|113.13|114.64|113.14|114.64|113.14|114.62|113.12|6
1626718960000|2021-07-19 18:22:40|114.63|113.13|114.64|113.14|114.64|113.14|114.6|113.1|10
1626718970000|2021-07-19 18:22:50|114.65|113.15|114.67|113.17|114.68|113.18|114.65|113.15|8
1626718980000|2021-07-19 18:23:00|114.66|113.16|114.59|113.09|114.66|113.16|114.58|113.08|7
1626718990000|2021-07-19 18:23:10|114.57|113.07|114.61|113.11|114.61|113.11|114.57|113.07|7
1626719000000|2021-07-19 18:23:20|114.6|113.1|114.58|113.08|114.6|113.1|114.58|113.08|5
1626719010000|2021-07-19 18:23:30|114.6|113.1|114.58|113.08|114.6|113.1|114.57|113.07|11
1626719020000|2021-07-19 18:23:40|114.57|113.07|114.52|113.02|114.58|113.08|114.52|113.02|8
1626719030000|2021-07-19 18:23:50|114.54|113.04|114.59|113.09|114.6|113.1|114.53|113.03|12
1626719040000|2021-07-19 18:24:00|114.6|113.1|114.61|113.11|114.61|113.11|114.59|113.09|6
1626719050000|2021-07-19 18:24:10|114.62|113.12|114.64|113.14|114.64|113.14|114.62|113.12|4
1626719060000|2021-07-19 18:24:20|114.63|113.13|114.69|113.19|114.69|113.19|114.63|113.13|7
1626719070000|2021-07-19 18:24:30|114.68|113.18|114.67|113.17|114.68|113.18|114.65|113.15|10
1626719080000|2021-07-19 18:24:40|114.66|113.16|114.69|113.19|114.69|113.19|114.66|113.16|5
1626719090000|2021-07-19 18:24:50|114.68|113.18|114.69|113.19|114.7|113.2|114.66|113.16|8
1626719100000|2021-07-19 18:25:00|114.7|113.2|114.66|113.16|114.7|113.2|114.66|113.16|5
1626719110000|2021-07-19 18:25:10|114.65|113.15|114.57|113.07|114.65|113.15|114.57|113.07|9
1626719120000|2021-07-19 18:25:20|114.58|113.08|114.53|113.03|114.58|113.08|114.53|113.03|13
1626719130000|2021-07-19 18:25:30|114.54|113.04|114.53|113.03|114.54|113.04|114.52|113.02|10
1626719140000|2021-07-19 18:25:40|114.52|113.02|114.49|112.99|114.52|113.02|114.49|112.99|7
1626719150000|2021-07-19 18:25:50|114.47|112.97|114.46|112.96|114.47|112.97|114.45|112.95|3
1626719160000|2021-07-19 18:26:00|114.47|112.97|114.51|113.01|114.51|113.01|114.47|112.97|5
1626719170000|2021-07-19 18:26:10|114.5|113|114.5|113|114.52|113.02|114.5|113|10
1626719180000|2021-07-19 18:26:20|114.51|113.01|114.51|113.01|114.51|113.01|114.49|112.99|11
1626719190000|2021-07-19 18:26:30|114.5|113|114.5|113|114.51|113.01|114.49|112.99|10
1626719200000|2021-07-19 18:26:40|114.51|113.01|114.52|113.02|114.54|113.04|114.51|113.01|8
1626719210000|2021-07-19 18:26:50|114.53|113.03|114.55|113.05|114.55|113.05|114.52|113.02|6
1626719220000|2021-07-19 18:27:00|114.54|113.04|114.54|113.04|114.55|113.05|114.54|113.04|3
1626719230000|2021-07-19 18:27:10|114.55|113.05|114.61|113.11|114.61|113.11|114.53|113.03|13
1626719240000|2021-07-19 18:27:20|114.6|113.1|114.58|113.08|114.61|113.11|114.58|113.08|7
1626719250000|2021-07-19 18:27:30|114.57|113.07|114.5|113|114.58|113.08|114.5|113|8
1626719260000|2021-07-19 18:27:40|114.49|112.99|114.5|113|114.5|113|114.47|112.97|9
1626719270000|2021-07-19 18:27:50|114.48|112.98|114.49|112.99|114.49|112.99|114.47|112.97|6
1626719280000|2021-07-19 18:28:00|114.5|113|114.55|113.05|114.55|113.05|114.49|112.99|11
1626719290000|2021-07-19 18:28:10|114.56|113.06|114.57|113.07|114.59|113.09|114.55|113.05|11
1626719300000|2021-07-19 18:28:20|114.58|113.08|114.58|113.08|114.59|113.09|114.57|113.07|6
1626719310000|2021-07-19 18:28:30|114.57|113.07|114.59|113.09|114.59|113.09|114.57|113.07|3
1626719320000|2021-07-19 18:28:40|114.6|113.1|114.59|113.09|114.64|113.14|114.59|113.09|11
1626719330000|2021-07-19 18:28:50|114.6|113.1|114.58|113.08|114.6|113.1|114.58|113.08|8
1626719340000|2021-07-19 18:29:00|114.57|113.07|114.57|113.07|114.6|113.1|114.57|113.07|7
1626719350000|2021-07-19 18:29:10|114.56|113.06|114.55|113.05|114.56|113.06|114.53|113.03|6
1626719360000|2021-07-19 18:29:20|114.56|113.06|114.6|113.1|114.6|113.1|114.56|113.06|4
1626719370000|2021-07-19 18:29:30|114.59|113.09|114.59|113.09|114.6|113.1|114.57|113.07|9
1626719380000|2021-07-19 18:29:40|114.58|113.08|114.61|113.11|114.61|113.11|114.58|113.08|4
1626719390000|2021-07-19 18:29:50|114.6|113.1|114.58|113.08|114.6|113.1|114.58|113.08|3
1626719400000|2021-07-19 18:30:00|114.59|113.09|114.52|113.02|114.59|113.09|114.52|113.02|11
1626719410000|2021-07-19 18:30:10|114.49|112.99|114.48|112.98|114.51|113.01|114.48|112.98|6
1626719420000|2021-07-19 18:30:20|114.49|112.99|114.47|112.97|114.49|112.99|114.45|112.95|5
1626719430000|2021-07-19 18:30:30|114.46|112.96|114.46|112.96|114.47|112.97|114.45|112.95|6
1626719440000|2021-07-19 18:30:40|114.44|112.94|114.43|112.93|114.45|112.95|114.43|112.93|8
1626719450000|2021-07-19 18:30:50|114.42|112.92|114.35|112.85|114.43|112.93|114.34|112.84|12
1626719460000|2021-07-19 18:31:00|114.37|112.87|114.35|112.85|114.4|112.9|114.35|112.85|14
1626719470000|2021-07-19 18:31:10|114.41|112.91|114.4|112.9|114.45|112.95|114.4|112.9|13
1626719480000|2021-07-19 18:31:20|114.41|112.91|114.38|112.88|114.42|112.92|114.38|112.88|10
1626719490000|2021-07-19 18:31:30|114.39|112.89|114.41|112.91|114.42|112.92|114.36|112.86|12
1626719500000|2021-07-19 18:31:40|114.42|112.92|114.4|112.9|114.42|112.92|114.4|112.9|7
1626719510000|2021-07-19 18:31:50|114.39|112.89|114.44|112.94|114.44|112.94|114.38|112.88|13
1626719520000|2021-07-19 18:32:00|114.43|112.93|114.38|112.88|114.44|112.94|114.38|112.88|8
1626719530000|2021-07-19 18:32:10|114.39|112.89|114.4|112.9|114.4|112.9|114.38|112.88|4
1626719540000|2021-07-19 18:32:20|114.39|112.89|114.4|112.9|114.4|112.9|114.39|112.89|6
1626719550000|2021-07-19 18:32:30|114.39|112.89|114.39|112.89|114.41|112.91|114.38|112.88|9
1626719560000|2021-07-19 18:32:40|114.38|112.88|114.39|112.89|114.39|112.89|114.38|112.88|2
1626719570000|2021-07-19 18:32:50|114.38|112.88|114.35|112.85|114.38|112.88|114.35|112.85|6
1626719580000|2021-07-19 18:33:00|114.36|112.86|114.37|112.87|114.38|112.88|114.36|112.86|6
1626719600000|2021-07-19 18:33:20|114.36|112.86|114.37|112.87|114.37|112.87|114.36|112.86|2
1626719610000|2021-07-19 18:33:30|114.36|112.86|114.41|112.91|114.41|112.91|114.36|112.86|8
1626719620000|2021-07-19 18:33:40|114.42|112.92|114.4|112.9|114.43|112.93|114.39|112.89|9
1626719630000|2021-07-19 18:33:50|114.39|112.89|114.39|112.89|114.41|112.91|114.39|112.89|6
1626719640000|2021-07-19 18:34:00|114.4|112.9|114.48|112.98|114.48|112.98|114.4|112.9|9
1626719650000|2021-07-19 18:34:10|114.47|112.97|114.43|112.93|114.48|112.98|114.42|112.92|9
1626719660000|2021-07-19 18:34:20|114.45|112.95|114.47|112.97|114.49|112.99|114.45|112.95|7
1626719670000|2021-07-19 18:34:30|114.48|112.98|114.54|113.04|114.54|113.04|114.48|112.98|9
1626719680000|2021-07-19 18:34:40|114.55|113.05|114.56|113.06|114.56|113.06|114.54|113.04|4
1626719690000|2021-07-19 18:34:50|114.57|113.07|114.6|113.1|114.61|113.11|114.57|113.07|5
1626719700000|2021-07-19 18:35:00|114.61|113.11|114.59|113.09|114.62|113.12|114.58|113.08|9
1626719710000|2021-07-19 18:35:10|114.6|113.1|114.57|113.07|114.61|113.11|114.56|113.06|14
1626719720000|2021-07-19 18:35:20|114.58|113.08|114.71|113.21|114.72|113.22|114.57|113.07|15
1626719730000|2021-07-19 18:35:30|114.7|113.2|114.67|113.17|114.7|113.2|114.64|113.14|11
1626719740000|2021-07-19 18:35:40|114.68|113.18|114.68|113.18|114.68|113.18|114.65|113.15|7
1626719750000|2021-07-19 18:35:50|114.67|113.17|114.68|113.18|114.68|113.18|114.65|113.15|5
1626719760000|2021-07-19 18:36:00|114.67|113.17|114.66|113.16|114.67|113.17|114.65|113.15|8
1626719770000|2021-07-19 18:36:10|114.65|113.15|114.64|113.14|114.65|113.15|114.63|113.13|4
1626719780000|2021-07-19 18:36:20|114.62|113.12|114.65|113.15|114.67|113.17|114.62|113.12|11
1626719790000|2021-07-19 18:36:30|114.64|113.14|114.7|113.2|114.7|113.2|114.64|113.14|10
1626719800000|2021-07-19 18:36:40|114.69|113.19|114.68|113.18|114.69|113.19|114.68|113.18|6
1626719810000|2021-07-19 18:36:50|114.69|113.19|114.69|113.19|114.7|113.2|114.68|113.18|7
1626719820000|2021-07-19 18:37:00|114.7|113.2|114.7|113.2|114.71|113.21|114.69|113.19|5
1626719830000|2021-07-19 18:37:10|114.71|113.21|114.65|113.15|114.71|113.21|114.65|113.15|10
1626719840000|2021-07-19 18:37:20|114.66|113.16|114.63|113.13|114.66|113.16|114.63|113.13|7
1626719850000|2021-07-19 18:37:30|114.62|113.12|114.65|113.15|114.65|113.15|114.62|113.12|7
1626719860000|2021-07-19 18:37:40|114.64|113.14|114.64|113.14|114.65|113.15|114.64|113.14|3
1626719870000|2021-07-19 18:37:50|114.65|113.15|114.67|113.17|114.68|113.18|114.65|113.15|15
1626719880000|2021-07-19 18:38:00|114.66|113.16|114.68|113.18|114.68|113.18|114.66|113.16|3
1626719890000|2021-07-19 18:38:10|114.69|113.19|114.69|113.19|114.7|113.2|114.68|113.18|5
1626719900000|2021-07-19 18:38:20|114.68|113.18|114.7|113.2|114.71|113.21|114.67|113.17|9
1626719910000|2021-07-19 18:38:30|114.71|113.21|114.66|113.16|114.71|113.21|114.66|113.16|9
1626719920000|2021-07-19 18:38:40|114.67|113.17|114.68|113.18|114.68|113.18|114.65|113.15|6
1626719930000|2021-07-19 18:38:50|114.69|113.19|114.64|113.14|114.69|113.19|114.63|113.13|11
1626719940000|2021-07-19 18:39:00|114.63|113.13|114.56|113.06|114.65|113.15|114.55|113.05|8
1626719950000|2021-07-19 18:39:10|114.55|113.05|114.6|113.1|114.62|113.12|114.55|113.05|15
1626719960000|2021-07-19 18:39:20|114.59|113.09|114.62|113.12|114.62|113.12|114.59|113.09|14
1626719970000|2021-07-19 18:39:30|114.61|113.11|114.64|113.14|114.64|113.14|114.61|113.11|6
1626719980000|2021-07-19 18:39:40|114.63|113.13|114.68|113.18|114.7|113.2|114.63|113.13|9
1626719990000|2021-07-19 18:39:50|114.66|113.16|114.64|113.14|114.68|113.18|114.64|113.14|10
1626720000000|2021-07-19 18:40:00|114.61|113.11|114.73|113.23|114.74|113.24|114.61|113.11|17
1626720010000|2021-07-19 18:40:10|114.74|113.24|114.75|113.25|114.76|113.26|114.73|113.23|6
1626720020000|2021-07-19 18:40:20|114.77|113.27|114.76|113.26|114.77|113.27|114.76|113.26|2
1626720060000|2021-07-19 18:41:00|114.75|113.25|114.75|113.25|114.75|113.25|114.75|113.25|1
1626720070000|2021-07-19 18:41:10|114.76|113.26|114.76|113.26|114.76|113.26|114.76|113.26|1
1626720080000|2021-07-19 18:41:20|114.74|113.24|114.77|113.27|114.77|113.27|114.71|113.21|9
1626720090000|2021-07-19 18:41:30|114.76|113.26|114.76|113.26|114.76|113.26|114.76|113.26|1
1626720100000|2021-07-19 18:41:40|114.75|113.25|114.76|113.26|114.77|113.27|114.75|113.25|8
1626720110000|2021-07-19 18:41:50|114.77|113.27|114.77|113.27|114.77|113.27|114.76|113.26|3
1626720120000|2021-07-19 18:42:00|114.76|113.26|114.76|113.26|114.77|113.27|114.76|113.26|3
1626720140000|2021-07-19 18:42:20|114.75|113.25|114.76|113.26|114.76|113.26|114.75|113.25|4
1626720160000|2021-07-19 18:42:40|114.77|113.27|114.77|113.27|114.78|113.28|114.77|113.27|3
1626720170000|2021-07-19 18:42:50|114.76|113.26|114.71|113.21|114.76|113.26|114.7|113.2|13
1626720180000|2021-07-19 18:43:00|114.7|113.2|114.7|113.2|114.72|113.22|114.68|113.18|12
1626720190000|2021-07-19 18:43:10|114.69|113.19|114.57|113.07|114.7|113.2|114.56|113.06|26
1626720200000|2021-07-19 18:43:20|114.58|113.08|114.57|113.07|114.62|113.12|114.57|113.07|12
1626720210000|2021-07-19 18:43:30|114.58|113.08|114.61|113.11|114.65|113.15|114.57|113.07|14
1626720220000|2021-07-19 18:43:40|114.58|113.08|114.6|113.1|114.6|113.1|114.55|113.05|14
1626720230000|2021-07-19 18:43:50|114.61|113.11|114.61|113.11|114.62|113.12|114.6|113.1|6
1626720240000|2021-07-19 18:44:00|114.62|113.12|114.6|113.1|114.62|113.12|114.55|113.05|12
1626720250000|2021-07-19 18:44:10|114.61|113.11|114.59|113.09|114.61|113.11|114.59|113.09|9
1626720260000|2021-07-19 18:44:20|114.58|113.08|114.51|113.01|114.58|113.08|114.51|113.01|5
1626720270000|2021-07-19 18:44:30|114.52|113.02|114.53|113.03|114.55|113.05|114.52|113.02|7
1626720280000|2021-07-19 18:44:40|114.52|113.02|114.51|113.01|114.53|113.03|114.5|113|9
1626720290000|2021-07-19 18:44:50|114.53|113.03|114.51|113.01|114.53|113.03|114.51|113.01|8
1626720300000|2021-07-19 18:45:00|114.52|113.02|114.54|113.04|114.54|113.04|114.51|113.01|5
1626720310000|2021-07-19 18:45:10|114.55|113.05|114.52|113.02|114.59|113.09|114.52|113.02|13
1626720320000|2021-07-19 18:45:20|114.53|113.03|114.52|113.02|114.55|113.05|114.51|113.01|11
1626720330000|2021-07-19 18:45:30|114.51|113.01|114.51|113.01|114.52|113.02|114.47|112.97|14
1626720340000|2021-07-19 18:45:40|114.52|113.02|114.57|113.07|114.57|113.07|114.52|113.02|6
1626720350000|2021-07-19 18:45:50|114.58|113.08|114.57|113.07|114.6|113.1|114.55|113.05|6
1626720360000|2021-07-19 18:46:00|114.58|113.08|114.55|113.05|114.58|113.08|114.55|113.05|6
1626720370000|2021-07-19 18:46:10|114.52|113.02|114.5|113|114.53|113.03|114.5|113|12
1626720380000|2021-07-19 18:46:20|114.51|113.01|114.51|113.01|114.52|113.02|114.5|113|7
1626720390000|2021-07-19 18:46:30|114.52|113.02|114.57|113.07|114.59|113.09|114.52|113.02|9
1626720400000|2021-07-19 18:46:40|114.58|113.08|114.59|113.09|114.59|113.09|114.56|113.06|12
1626720410000|2021-07-19 18:46:50|114.6|113.1|114.56|113.06|114.6|113.1|114.56|113.06|11
1626720420000|2021-07-19 18:47:00|114.57|113.07|114.58|113.08|114.58|113.08|114.57|113.07|4
1626720430000|2021-07-19 18:47:10|114.57|113.07|114.48|112.98|114.58|113.08|114.48|112.98|7
1626720440000|2021-07-19 18:47:20|114.49|112.99|114.56|113.06|114.56|113.06|114.49|112.99|7
1626720450000|2021-07-19 18:47:30|114.57|113.07|114.58|113.08|114.58|113.08|114.54|113.04|11
1626720460000|2021-07-19 18:47:40|114.59|113.09|114.53|113.03|114.59|113.09|114.5|113|11
1626720470000|2021-07-19 18:47:50|114.52|113.02|114.52|113.02|114.54|113.04|114.52|113.02|5
1626720480000|2021-07-19 18:48:00|114.53|113.03|114.55|113.05|114.56|113.06|114.53|113.03|5
1626720490000|2021-07-19 18:48:10|114.56|113.06|114.55|113.05|114.56|113.06|114.54|113.04|4
1626720500000|2021-07-19 18:48:20|114.54|113.04|114.55|113.05|114.55|113.05|114.54|113.04|4
1626720510000|2021-07-19 18:48:30|114.56|113.06|114.55|113.05|114.56|113.06|114.55|113.05|2
1626720520000|2021-07-19 18:48:40|114.56|113.06|114.51|113.01|114.56|113.06|114.51|113.01|8
1626720530000|2021-07-19 18:48:50|114.5|113|114.51|113.01|114.53|113.03|114.5|113|10
1626720540000|2021-07-19 18:49:00|114.52|113.02|114.52|113.02|114.53|113.03|114.47|112.97|7
1626720550000|2021-07-19 18:49:10|114.49|112.99|114.45|112.95|114.5|113|114.44|112.94|13
1626720560000|2021-07-19 18:49:20|114.44|112.94|114.47|112.97|114.48|112.98|114.44|112.94|7
1626720570000|2021-07-19 18:49:30|114.46|112.96|114.45|112.95|114.47|112.97|114.44|112.94|8
1626720580000|2021-07-19 18:49:40|114.44|112.94|114.44|112.94|114.44|112.94|114.44|112.94|1
1626720590000|2021-07-19 18:49:50|114.45|112.95|114.4|112.9|114.45|112.95|114.36|112.86|17
1626720600000|2021-07-19 18:50:00|114.41|112.91|114.4|112.9|114.42|112.92|114.38|112.88|6
1626720610000|2021-07-19 18:50:10|114.39|112.89|114.38|112.88|114.4|112.9|114.37|112.87|8
1626720620000|2021-07-19 18:50:20|114.39|112.89|114.35|112.85|114.4|112.9|114.34|112.84|12
1626720630000|2021-07-19 18:50:30|114.36|112.86|114.31|112.81|114.37|112.87|114.28|112.78|12
1626720640000|2021-07-19 18:50:40|114.32|112.82|114.3|112.8|114.32|112.82|114.3|112.8|13
1626720650000|2021-07-19 18:50:50|114.31|112.81|114.26|112.76|114.31|112.81|114.26|112.76|9
1626720660000|2021-07-19 18:51:00|114.23|112.73|114.23|112.73|114.25|112.75|114.23|112.73|7
1626720670000|2021-07-19 18:51:10|114.24|112.74|114.19|112.69|114.25|112.75|114.18|112.68|15
1626720680000|2021-07-19 18:51:20|114.2|112.7|114.17|112.67|114.2|112.7|114.15|112.65|12
1626720690000|2021-07-19 18:51:30|114.16|112.66|114.17|112.67|114.2|112.7|114.16|112.66|9
1626720700000|2021-07-19 18:51:40|114.18|112.68|114.14|112.64|114.2|112.7|114.14|112.64|10
1626720710000|2021-07-19 18:51:50|114.13|112.63|114.13|112.63|114.15|112.65|114.12|112.62|9
1626720720000|2021-07-19 18:52:00|114.1|112.6|114.15|112.65|114.15|112.65|114.1|112.6|11
1626720730000|2021-07-19 18:52:10|114.14|112.64|114.17|112.67|114.18|112.68|114.13|112.63|13
1626720740000|2021-07-19 18:52:20|114.18|112.68|114.21|112.71|114.22|112.72|114.15|112.65|16
1626720750000|2021-07-19 18:52:30|114.22|112.72|114.21|112.71|114.24|112.74|114.18|112.68|12
1626720760000|2021-07-19 18:52:40|114.22|112.72|114.15|112.65|114.23|112.73|114.12|112.62|15
1626720770000|2021-07-19 18:52:50|114.14|112.64|114.09|112.59|114.17|112.67|114.09|112.59|16
1626720780000|2021-07-19 18:53:00|114.1|112.6|114.08|112.58|114.11|112.61|114.08|112.58|4
1626720790000|2021-07-19 18:53:10|114.09|112.59|114.1|112.6|114.11|112.61|114.09|112.59|9
1626720800000|2021-07-19 18:53:20|114.09|112.59|114.07|112.57|114.16|112.66|114.05|112.55|18
1626720810000|2021-07-19 18:53:30|114.06|112.56|114.02|112.52|114.06|112.56|114.02|112.52|4
1626720820000|2021-07-19 18:53:40|114.04|112.54|114.03|112.53|114.05|112.55|114.03|112.53|10
1626720830000|2021-07-19 18:53:50|114.02|112.52|114.02|112.52|114.02|112.52|114.01|112.51|7
1626720840000|2021-07-19 18:54:00|114.01|112.51|114.08|112.58|114.08|112.58|114.01|112.51|6
1626720850000|2021-07-19 18:54:10|114.07|112.57|114.06|112.56|114.07|112.57|114.05|112.55|4
1626720860000|2021-07-19 18:54:20|114.05|112.55|114.07|112.57|114.07|112.57|114.05|112.55|9
1626720870000|2021-07-19 18:54:30|114.05|112.55|114.05|112.55|114.05|112.55|114.05|112.55|1
1626720880000|2021-07-19 18:54:40|114.04|112.54|114.05|112.55|114.05|112.55|114.02|112.52|8
1626720890000|2021-07-19 18:54:50|114.03|112.53|114.02|112.52|114.06|112.56|114.01|112.51|13
1626720900000|2021-07-19 18:55:00|114.04|112.54|114.02|112.52|114.05|112.55|114.01|112.51|11
1626720910000|2021-07-19 18:55:10|114.01|112.51|114.02|112.52|114.04|112.54|114|112.5|15
1626720920000|2021-07-19 18:55:20|114.03|112.53|114.1|112.6|114.11|112.61|114.03|112.53|9
1626720930000|2021-07-19 18:55:30|114.11|112.61|114.11|112.61|114.11|112.61|114.1|112.6|7
1626720940000|2021-07-19 18:55:40|114.1|112.6|114.11|112.61|114.12|112.62|114.1|112.6|8
1626720950000|2021-07-19 18:55:50|114.1|112.6|114.11|112.61|114.11|112.61|114.09|112.59|10
1626720960000|2021-07-19 18:56:00|114.1|112.6|114.12|112.62|114.14|112.64|114.1|112.6|10
1626720970000|2021-07-19 18:56:10|114.11|112.61|114.12|112.62|114.12|112.62|114.11|112.61|6
1626720980000|2021-07-19 18:56:20|114.11|112.61|114.1|112.6|114.11|112.61|114.1|112.6|2
1626720990000|2021-07-19 18:56:30|114.11|112.61|114.06|112.56|114.11|112.61|114.02|112.52|13
1626721000000|2021-07-19 18:56:40|114.05|112.55|114.07|112.57|114.07|112.57|114.05|112.55|7
1626721010000|2021-07-19 18:56:50|114.08|112.58|114.11|112.61|114.11|112.61|114.08|112.58|8
1626721020000|2021-07-19 18:57:00|114.12|112.62|114.14|112.64|114.14|112.64|114.11|112.61|11
1626721030000|2021-07-19 18:57:10|114.13|112.63|114.03|112.53|114.14|112.64|114.03|112.53|19
1626721040000|2021-07-19 18:57:20|114.04|112.54|114.04|112.54|114.05|112.55|114.03|112.53|5
1626721050000|2021-07-19 18:57:30|114.03|112.53|114.01|112.51|114.04|112.54|114.01|112.51|4
1626721060000|2021-07-19 18:57:40|114.02|112.52|114.02|112.52|114.03|112.53|114.01|112.51|7
1626721070000|2021-07-19 18:57:50|114|112.5|113.91|112.41|114.01|112.51|113.91|112.41|12
1626721080000|2021-07-19 18:58:00|113.9|112.4|113.98|112.48|113.98|112.48|113.88|112.38|18
1626721090000|2021-07-19 18:58:10|113.97|112.47|113.98|112.48|113.98|112.48|113.93|112.43|19
1626721100000|2021-07-19 18:58:20|113.97|112.47|113.97|112.47|113.98|112.48|113.92|112.42|15
1626721110000|2021-07-19 18:58:30|113.98|112.48|113.99|112.49|114|112.5|113.98|112.48|8
1626721120000|2021-07-19 18:58:40|114|112.5|113.98|112.48|114|112.5|113.96|112.46|8
1626721130000|2021-07-19 18:58:50|113.97|112.47|114|112.5|114|112.5|113.97|112.47|10
1626721140000|2021-07-19 18:59:00|113.99|112.49|114.07|112.57|114.08|112.58|113.99|112.49|10
1626721150000|2021-07-19 18:59:10|114.08|112.58|114.14|112.64|114.14|112.64|114.08|112.58|6
1626721160000|2021-07-19 18:59:20|114.13|112.63|114.07|112.57|114.14|112.64|114.05|112.55|13
1626721170000|2021-07-19 18:59:30|114.06|112.56|114.11|112.61|114.11|112.61|114.05|112.55|13
1626721180000|2021-07-19 18:59:40|114.09|112.59|114.06|112.56|114.11|112.61|114.06|112.56|12
1626721190000|2021-07-19 18:59:50|114.07|112.57|114.11|112.61|114.12|112.62|114.05|112.55|17
1626721200000|2021-07-19 19:00:00|114.12|112.62|114.13|112.63|114.15|112.65|114.11|112.61|9
1626721210000|2021-07-19 19:00:10|114.14|112.64|114.22|112.72|114.22|112.72|114.14|112.64|15
1626721220000|2021-07-19 19:00:20|114.21|112.71|114.22|112.72|114.22|112.72|114.19|112.69|11
1626721230000|2021-07-19 19:00:30|114.23|112.73|114.24|112.74|114.24|112.74|114.22|112.72|8
1626721240000|2021-07-19 19:00:40|114.25|112.75|114.25|112.75|114.27|112.77|114.25|112.75|9
1626721250000|2021-07-19 19:00:50|114.26|112.76|114.24|112.74|114.26|112.76|114.21|112.71|13
1626721260000|2021-07-19 19:01:00|114.23|112.73|114.11|112.61|114.23|112.73|114.11|112.61|13
1626721270000|2021-07-19 19:01:10|114.12|112.62|114.14|112.64|114.15|112.65|114.11|112.61|13
1626721280000|2021-07-19 19:01:20|114.11|112.61|114.11|112.61|114.12|112.62|114.08|112.58|17
1626721290000|2021-07-19 19:01:30|114.1|112.6|114.14|112.64|114.15|112.65|114.1|112.6|9
1626721300000|2021-07-19 19:01:40|114.13|112.63|114.17|112.67|114.19|112.69|114.11|112.61|13
1626721310000|2021-07-19 19:01:50|114.16|112.66|114.17|112.67|114.17|112.67|114.12|112.62|13
1626721320000|2021-07-19 19:02:00|114.16|112.66|114.18|112.68|114.2|112.7|114.16|112.66|13
1626721330000|2021-07-19 19:02:10|114.17|112.67|114.25|112.75|114.25|112.75|114.17|112.67|9
1626721340000|2021-07-19 19:02:20|114.24|112.74|114.24|112.74|114.25|112.75|114.24|112.74|5
1626721350000|2021-07-19 19:02:30|114.25|112.75|114.27|112.77|114.27|112.77|114.24|112.74|4
1626721360000|2021-07-19 19:02:40|114.26|112.76|114.27|112.77|114.27|112.77|114.26|112.76|8
1626721370000|2021-07-19 19:02:50|114.26|112.76|114.26|112.76|114.27|112.77|114.26|112.76|5
1626721380000|2021-07-19 19:03:00|114.27|112.77|114.26|112.76|114.27|112.77|114.22|112.72|11
1626721390000|2021-07-19 19:03:10|114.27|112.77|114.22|112.72|114.27|112.77|114.2|112.7|12
1626721400000|2021-07-19 19:03:20|114.23|112.73|114.25|112.75|114.25|112.75|114.23|112.73|3
1626721410000|2021-07-19 19:03:30|114.24|112.74|114.24|112.74|114.26|112.76|114.24|112.74|4
1626721420000|2021-07-19 19:03:40|114.25|112.75|114.25|112.75|114.26|112.76|114.24|112.74|5
1626721430000|2021-07-19 19:03:50|114.24|112.74|114.15|112.65|114.24|112.74|114.14|112.64|13
1626721440000|2021-07-19 19:04:00|114.16|112.66|114.13|112.63|114.17|112.67|114.12|112.62|11
1626721450000|2021-07-19 19:04:10|114.14|112.64|114.14|112.64|114.17|112.67|114.12|112.62|14
1626721460000|2021-07-19 19:04:20|114.15|112.65|114.13|112.63|114.18|112.68|114.13|112.63|10
1626721470000|2021-07-19 19:04:30|114.12|112.62|114.12|112.62|114.13|112.63|114.08|112.58|10
1626721480000|2021-07-19 19:04:40|114.09|112.59|114.11|112.61|114.13|112.63|114.09|112.59|8
1626721490000|2021-07-19 19:04:50|114.12|112.62|114.1|112.6|114.12|112.62|114.06|112.56|13
1626721500000|2021-07-19 19:05:00|114.11|112.61|114.19|112.69|114.2|112.7|114.11|112.61|14
1626721510000|2021-07-19 19:05:10|114.2|112.7|114.25|112.75|114.25|112.75|114.18|112.68|13
1626721520000|2021-07-19 19:05:20|114.26|112.76|114.17|112.67|114.26|112.76|114.15|112.65|12
1626721530000|2021-07-19 19:05:30|114.18|112.68|114.19|112.69|114.21|112.71|114.17|112.67|17
1626721540000|2021-07-19 19:05:40|114.18|112.68|114.21|112.71|114.21|112.71|114.18|112.68|8
1626721550000|2021-07-19 19:05:50|114.2|112.7|114.19|112.69|114.2|112.7|114.15|112.65|14
1626721560000|2021-07-19 19:06:00|114.18|112.68|114.13|112.63|114.19|112.69|114.12|112.62|10
1626721570000|2021-07-19 19:06:10|114.12|112.62|114.05|112.55|114.12|112.62|114.05|112.55|16
1626721580000|2021-07-19 19:06:20|114.06|112.56|114.01|112.51|114.07|112.57|113.99|112.49|15
1626721590000|2021-07-19 19:06:30|114.02|112.52|113.98|112.48|114.07|112.57|113.98|112.48|12
1626721600000|2021-07-19 19:06:40|113.99|112.49|113.96|112.46|114|112.5|113.96|112.46|6
1626721610000|2021-07-19 19:06:50|113.97|112.47|114.03|112.53|114.04|112.54|113.97|112.47|14
1626721620000|2021-07-19 19:07:00|114.04|112.54|114|112.5|114.04|112.54|113.99|112.49|13
1626721630000|2021-07-19 19:07:10|113.99|112.49|114|112.5|114|112.5|113.99|112.49|4
1626721640000|2021-07-19 19:07:20|114.01|112.51|114.09|112.59|114.09|112.59|114.01|112.51|8
1626721650000|2021-07-19 19:07:30|114.08|112.58|114.09|112.59|114.1|112.6|114.06|112.56|15
1626721660000|2021-07-19 19:07:40|114.1|112.6|114.12|112.62|114.14|112.64|114.1|112.6|13
1626721670000|2021-07-19 19:07:50|114.13|112.63|114.15|112.65|114.16|112.66|114.13|112.63|13
1626721680000|2021-07-19 19:08:00|114.14|112.64|114.12|112.62|114.15|112.65|114.08|112.58|10
1626721690000|2021-07-19 19:08:10|114.11|112.61|114.11|112.61|114.11|112.61|114.1|112.6|7
1626721700000|2021-07-19 19:08:20|114.12|112.62|114.13|112.63|114.14|112.64|114.12|112.62|6
1626721710000|2021-07-19 19:08:30|114.14|112.64|114.08|112.58|114.14|112.64|114.06|112.56|15
1626721720000|2021-07-19 19:08:40|114.09|112.59|114.12|112.62|114.12|112.62|114.09|112.59|11
1626721730000|2021-07-19 19:08:50|114.11|112.61|114.12|112.62|114.14|112.64|114.11|112.61|5
1626721740000|2021-07-19 19:09:00|114.11|112.61|114.12|112.62|114.12|112.62|114.09|112.59|9
1626721750000|2021-07-19 19:09:10|114.11|112.61|114.11|112.61|114.11|112.61|114.1|112.6|3
1626721760000|2021-07-19 19:09:20|114.12|112.62|114.13|112.63|114.13|112.63|114.11|112.61|4
1626721770000|2021-07-19 19:09:30|114.12|112.62|114.14|112.64|114.14|112.64|114.12|112.62|4
1626721780000|2021-07-19 19:09:40|114.13|112.63|114.13|112.63|114.13|112.63|114.12|112.62|5
1626721790000|2021-07-19 19:09:50|114.12|112.62|114.13|112.63|114.14|112.64|114.12|112.62|6
1626721800000|2021-07-19 19:10:00|114.14|112.64|114.14|112.64|114.14|112.64|114.13|112.63|3
1626721810000|2021-07-19 19:10:10|114.16|112.66|114.14|112.64|114.18|112.68|114.14|112.64|3
1626721820000|2021-07-19 19:10:20|114.13|112.63|114.17|112.67|114.17|112.67|114.08|112.58|17
1626721840000|2021-07-19 19:10:40|114.18|112.68|114.23|112.73|114.23|112.73|114.18|112.68|13
1626721850000|2021-07-19 19:10:50|114.22|112.72|114.21|112.71|114.22|112.72|114.18|112.68|6
1626721860000|2021-07-19 19:11:00|114.22|112.72|114.23|112.73|114.23|112.73|114.22|112.72|2
1626721880000|2021-07-19 19:11:20|114.26|112.76|114.26|112.76|114.27|112.77|114.26|112.76|5
1626721890000|2021-07-19 19:11:30|114.27|112.77|114.27|112.77|114.28|112.78|114.26|112.76|4
1626721900000|2021-07-19 19:11:40|114.26|112.76|114.24|112.74|114.26|112.76|114.19|112.69|14
1626721910000|2021-07-19 19:11:50|114.25|112.75|114.26|112.76|114.27|112.77|114.23|112.73|6
1626721920000|2021-07-19 19:12:00|114.25|112.75|114.24|112.74|114.26|112.76|114.23|112.73|6
1626721930000|2021-07-19 19:12:10|114.23|112.73|114.23|112.73|114.24|112.74|114.22|112.72|5
1626721940000|2021-07-19 19:12:20|114.22|112.72|114.19|112.69|114.23|112.73|114.19|112.69|5
1626721950000|2021-07-19 19:12:30|114.2|112.7|114.19|112.69|114.22|112.72|114.19|112.69|6
1626721960000|2021-07-19 19:12:40|114.2|112.7|114.2|112.7|114.21|112.71|114.18|112.68|6
1626721970000|2021-07-19 19:12:50|114.19|112.69|114.15|112.65|114.2|112.7|114.11|112.61|12
1626721980000|2021-07-19 19:13:00|114.16|112.66|114.16|112.66|114.16|112.66|114.16|112.66|1
1626721990000|2021-07-19 19:13:10|114.11|112.61|114.14|112.64|114.14|112.64|114.09|112.59|13
1626722000000|2021-07-19 19:13:20|114.15|112.65|114.15|112.65|114.15|112.65|114.12|112.62|10
1626722010000|2021-07-19 19:13:30|114.14|112.64|114.16|112.66|114.17|112.67|114.13|112.63|10
1626722020000|2021-07-19 19:13:40|114.17|112.67|114.17|112.67|114.17|112.67|114.16|112.66|3
1626722030000|2021-07-19 19:13:50|114.18|112.68|114.24|112.74|114.24|112.74|114.18|112.68|10
1626722040000|2021-07-19 19:14:00|114.25|112.75|114.24|112.74|114.27|112.77|114.24|112.74|6
1626722050000|2021-07-19 19:14:10|114.25|112.75|114.25|112.75|114.26|112.76|114.24|112.74|5
1626722060000|2021-07-19 19:14:20|114.24|112.74|114.25|112.75|114.25|112.75|114.24|112.74|6
1626722070000|2021-07-19 19:14:30|114.26|112.76|114.26|112.76|114.27|112.77|114.26|112.76|3
1626722080000|2021-07-19 19:14:40|114.27|112.77|114.29|112.79|114.29|112.79|114.27|112.77|4
1626722090000|2021-07-19 19:14:50|114.28|112.78|114.32|112.82|114.32|112.82|114.28|112.78|7
1626722100000|2021-07-19 19:15:00|114.31|112.81|114.36|112.86|114.38|112.88|114.31|112.81|11
1626722110000|2021-07-19 19:15:10|114.37|112.87|114.36|112.86|114.37|112.87|114.35|112.85|6
1626722120000|2021-07-19 19:15:20|114.37|112.87|114.32|112.82|114.37|112.87|114.29|112.79|10
1626722130000|2021-07-19 19:15:30|114.33|112.83|114.33|112.83|114.33|112.83|114.33|112.83|1
1626722140000|2021-07-19 19:15:40|114.32|112.82|114.3|112.8|114.32|112.82|114.3|112.8|3
1626722150000|2021-07-19 19:15:50|114.29|112.79|114.28|112.78|114.29|112.79|114.28|112.78|2
1626722160000|2021-07-19 19:16:00|114.27|112.77|114.24|112.74|114.27|112.77|114.24|112.74|3
1626722170000|2021-07-19 19:16:10|114.22|112.72|114.25|112.75|114.26|112.76|114.22|112.72|5
1626722180000|2021-07-19 19:16:20|114.24|112.74|114.2|112.7|114.26|112.76|114.19|112.69|11
1626722190000|2021-07-19 19:16:30|114.21|112.71|114.18|112.68|114.21|112.71|114.16|112.66|22
1626722200000|2021-07-19 19:16:40|114.19|112.69|114.11|112.61|114.19|112.69|114.07|112.57|11
1626722210000|2021-07-19 19:16:50|114.1|112.6|114.1|112.6|114.14|112.64|114.09|112.59|9
1626722220000|2021-07-19 19:17:00|114.11|112.61|114.09|112.59|114.11|112.61|114.09|112.59|10
1626722230000|2021-07-19 19:17:10|114.08|112.58|114.11|112.61|114.11|112.61|114.03|112.53|15
1626722240000|2021-07-19 19:17:20|114.12|112.62|114.13|112.63|114.13|112.63|114.12|112.62|12
1626722250000|2021-07-19 19:17:30|114.12|112.62|114.1|112.6|114.12|112.62|114.1|112.6|11
1626722260000|2021-07-19 19:17:40|114.09|112.59|114.12|112.62|114.12|112.62|114.09|112.59|8
1626722270000|2021-07-19 19:17:50|114.13|112.63|114.13|112.63|114.13|112.63|114.11|112.61|7
1626722280000|2021-07-19 19:18:00|114.12|112.62|114.14|112.64|114.17|112.67|114.12|112.62|11
1626722290000|2021-07-19 19:18:10|114.13|112.63|114.12|112.62|114.15|112.65|114.12|112.62|7
1626722300000|2021-07-19 19:18:20|114.11|112.61|114.11|112.61|114.12|112.62|114.1|112.6|7
1626722310000|2021-07-19 19:18:30|114.12|112.62|114.13|112.63|114.13|112.63|114.12|112.62|2
1626722320000|2021-07-19 19:18:40|114.12|112.62|114.12|112.62|114.13|112.63|114.12|112.62|3
1626722330000|2021-07-19 19:18:50|114.13|112.63|114.06|112.56|114.13|112.63|114.06|112.56|9
1626722340000|2021-07-19 19:19:00|114.07|112.57|114.07|112.57|114.1|112.6|114.06|112.56|10
1626722350000|2021-07-19 19:19:10|114.06|112.56|113.98|112.48|114.06|112.56|113.91|112.41|18
1626722360000|2021-07-19 19:19:20|113.99|112.49|114.05|112.55|114.06|112.56|113.99|112.49|18
1626722370000|2021-07-19 19:19:30|114.06|112.56|114.04|112.54|114.09|112.59|114.04|112.54|11
1626722380000|2021-07-19 19:19:40|114.06|112.56|113.99|112.49|114.07|112.57|113.98|112.48|17
1626722390000|2021-07-19 19:19:50|113.96|112.46|113.95|112.45|113.96|112.46|113.92|112.42|10
1626722400000|2021-07-19 19:20:00|113.94|112.44|113.89|112.39|113.96|112.46|113.89|112.39|8
1626722410000|2021-07-19 19:20:10|113.9|112.4|113.95|112.45|113.95|112.45|113.89|112.39|6
1626722420000|2021-07-19 19:20:20|113.96|112.46|113.98|112.48|113.99|112.49|113.96|112.46|10
1626722430000|2021-07-19 19:20:30|113.99|112.49|114.08|112.58|114.1|112.6|113.97|112.47|16
1626722440000|2021-07-19 19:20:40|114.07|112.57|114.07|112.57|114.08|112.58|114.05|112.55|11
1626722450000|2021-07-19 19:20:50|114.08|112.58|114.08|112.58|114.08|112.58|114.06|112.56|8
1626722460000|2021-07-19 19:21:00|114.07|112.57|114.07|112.57|114.08|112.58|114.07|112.57|7
1626722470000|2021-07-19 19:21:10|114.09|112.59|114.14|112.64|114.14|112.64|114.09|112.59|12
1626722480000|2021-07-19 19:21:20|114.13|112.63|114.09|112.59|114.14|112.64|114.09|112.59|8
1626722490000|2021-07-19 19:21:30|114.1|112.6|114.27|112.77|114.27|112.77|114.1|112.6|11
1626722500000|2021-07-19 19:21:40|114.26|112.76|114.29|112.79|114.29|112.79|114.26|112.76|10
1626722510000|2021-07-19 19:21:50|114.28|112.78|114.3|112.8|114.3|112.8|114.24|112.74|12
1626722520000|2021-07-19 19:22:00|114.29|112.79|114.29|112.79|114.31|112.81|114.27|112.77|14
1626722530000|2021-07-19 19:22:10|114.28|112.78|114.24|112.74|114.28|112.78|114.21|112.71|12
1626722540000|2021-07-19 19:22:20|114.25|112.75|114.22|112.72|114.26|112.76|114.22|112.72|13
1626722550000|2021-07-19 19:22:30|114.23|112.73|114.26|112.76|114.26|112.76|114.2|112.7|8
1626722560000|2021-07-19 19:22:40|114.27|112.77|114.28|112.78|114.28|112.78|114.26|112.76|12
1626722570000|2021-07-19 19:22:50|114.27|112.77|114.22|112.72|114.27|112.77|114.21|112.71|12
1626722580000|2021-07-19 19:23:00|114.21|112.71|114.19|112.69|114.21|112.71|114.19|112.69|7
1626722590000|2021-07-19 19:23:10|114.2|112.7|114.2|112.7|114.2|112.7|114.19|112.69|3
1626722600000|2021-07-19 19:23:20|114.19|112.69|114.25|112.75|114.25|112.75|114.19|112.69|9
1626722610000|2021-07-19 19:23:30|114.27|112.77|114.27|112.77|114.33|112.83|114.26|112.76|13
1626722620000|2021-07-19 19:23:40|114.26|112.76|114.23|112.73|114.27|112.77|114.2|112.7|17
1626722630000|2021-07-19 19:23:50|114.22|112.72|114.28|112.78|114.29|112.79|114.22|112.72|15
1626722640000|2021-07-19 19:24:00|114.27|112.77|114.19|112.69|114.27|112.77|114.17|112.67|13
1626722650000|2021-07-19 19:24:10|114.18|112.68|114.19|112.69|114.19|112.69|114.18|112.68|4
1626722660000|2021-07-19 19:24:20|114.21|112.71|114.25|112.75|114.26|112.76|114.21|112.71|6
1626722670000|2021-07-19 19:24:30|114.26|112.76|114.24|112.74|114.27|112.77|114.23|112.73|10
1626722680000|2021-07-19 19:24:40|114.25|112.75|114.22|112.72|114.26|112.76|114.22|112.72|6
1626722690000|2021-07-19 19:24:50|114.23|112.73|114.23|112.73|114.24|112.74|114.22|112.72|7
1626722700000|2021-07-19 19:25:00|114.22|112.72|114.23|112.73|114.23|112.73|114.22|112.72|2
1626722710000|2021-07-19 19:25:10|114.22|112.72|114.17|112.67|114.22|112.72|114.17|112.67|10
1626722720000|2021-07-19 19:25:20|114.18|112.68|114.26|112.76|114.27|112.77|114.18|112.68|13
1626722730000|2021-07-19 19:25:30|114.27|112.77|114.26|112.76|114.27|112.77|114.25|112.75|6
1626722740000|2021-07-19 19:25:40|114.27|112.77|114.26|112.76|114.27|112.77|114.26|112.76|2
1626722750000|2021-07-19 19:25:50|114.25|112.75|114.26|112.76|114.26|112.76|114.24|112.74|3
1626722760000|2021-07-19 19:26:00|114.27|112.77|114.23|112.73|114.27|112.77|114.19|112.69|9
1626722770000|2021-07-19 19:26:10|114.24|112.74|114.34|112.84|114.35|112.85|114.24|112.74|15
1626722780000|2021-07-19 19:26:20|114.35|112.85|114.34|112.84|114.35|112.85|114.34|112.84|2
1626722790000|2021-07-19 19:26:30|114.35|112.85|114.4|112.9|114.4|112.9|114.35|112.85|10
1626722800000|2021-07-19 19:26:40|114.41|112.91|114.42|112.92|114.42|112.92|114.41|112.91|2
1626722810000|2021-07-19 19:26:50|114.44|112.94|114.42|112.92|114.44|112.94|114.42|112.92|4
1626722820000|2021-07-19 19:27:00|114.43|112.93|114.47|112.97|114.47|112.97|114.43|112.93|8
1626722830000|2021-07-19 19:27:10|114.46|112.96|114.44|112.94|114.47|112.97|114.44|112.94|7
1626722840000|2021-07-19 19:27:20|114.45|112.95|114.47|112.97|114.47|112.97|114.44|112.94|5
1626722850000|2021-07-19 19:27:30|114.48|112.98|114.54|113.04|114.54|113.04|114.47|112.97|9
1626722860000|2021-07-19 19:27:40|114.53|113.03|114.56|113.06|114.56|113.06|114.53|113.03|8
1626722870000|2021-07-19 19:27:50|114.58|113.08|114.55|113.05|114.58|113.08|114.55|113.05|6
1626722880000|2021-07-19 19:28:00|114.53|113.03|114.54|113.04|114.54|113.04|114.51|113.01|10
1626722890000|2021-07-19 19:28:10|114.53|113.03|114.56|113.06|114.57|113.07|114.52|113.02|7
1626722900000|2021-07-19 19:28:20|114.57|113.07|114.55|113.05|114.57|113.07|114.54|113.04|11
1626722910000|2021-07-19 19:28:30|114.56|113.06|114.57|113.07|114.58|113.08|114.55|113.05|12
1626722920000|2021-07-19 19:28:40|114.56|113.06|114.61|113.11|114.61|113.11|114.56|113.06|6
1626722930000|2021-07-19 19:28:50|114.62|113.12|114.57|113.07|114.63|113.13|114.57|113.07|10
1626722940000|2021-07-19 19:29:00|114.58|113.08|114.57|113.07|114.58|113.08|114.57|113.07|2
1626722950000|2021-07-19 19:29:10|114.56|113.06|114.55|113.05|114.56|113.06|114.5|113|13
1626722960000|2021-07-19 19:29:20|114.56|113.06|114.56|113.06|114.57|113.07|114.55|113.05|5
1626722970000|2021-07-19 19:29:30|114.57|113.07|114.58|113.08|114.58|113.08|114.56|113.06|6
1626722980000|2021-07-19 19:29:40|114.56|113.06|114.56|113.06|114.56|113.06|114.56|113.06|1
1626722990000|2021-07-19 19:29:50|114.55|113.05|114.53|113.03|114.56|113.06|114.53|113.03|6
1626723000000|2021-07-19 19:30:00|114.52|113.02|114.53|113.03|114.53|113.03|114.52|113.02|2
1626723010000|2021-07-19 19:30:10|114.54|113.04|114.54|113.04|114.57|113.07|114.54|113.04|8
1626723020000|2021-07-19 19:30:20|114.55|113.05|114.56|113.06|114.56|113.06|114.54|113.04|4
1626723030000|2021-07-19 19:30:30|114.55|113.05|114.56|113.06|114.56|113.06|114.55|113.05|2
1626723040000|2021-07-19 19:30:40|114.55|113.05|114.59|113.09|114.59|113.09|114.54|113.04|9
1626723050000|2021-07-19 19:30:50|114.58|113.08|114.67|113.17|114.67|113.17|114.57|113.07|7
1626723060000|2021-07-19 19:31:00|114.66|113.16|114.58|113.08|114.66|113.16|114.56|113.06|12
1626723070000|2021-07-19 19:31:10|114.57|113.07|114.57|113.07|114.58|113.08|114.57|113.07|5
1626723080000|2021-07-19 19:31:20|114.56|113.06|114.56|113.06|114.57|113.07|114.56|113.06|3
1626723090000|2021-07-19 19:31:30|114.57|113.07|114.57|113.07|114.57|113.07|114.57|113.07|1
1626723100000|2021-07-19 19:31:40|114.58|113.08|114.61|113.11|114.62|113.12|114.58|113.08|5
1626723110000|2021-07-19 19:31:50|114.62|113.12|114.62|113.12|114.62|113.12|114.61|113.11|5
1626723120000|2021-07-19 19:32:00|114.63|113.13|114.64|113.14|114.64|113.14|114.63|113.13|2
1626723130000|2021-07-19 19:32:10|114.65|113.15|114.65|113.15|114.65|113.15|114.64|113.14|5
1626723140000|2021-07-19 19:32:20|114.64|113.14|114.66|113.16|114.66|113.16|114.64|113.14|7
1626723150000|2021-07-19 19:32:30|114.65|113.15|114.65|113.15|114.65|113.15|114.64|113.14|5
1626723160000|2021-07-19 19:32:40|114.66|113.16|114.66|113.16|114.66|113.16|114.66|113.16|1
1626723170000|2021-07-19 19:32:50|114.65|113.15|114.63|113.13|114.65|113.15|114.62|113.12|6
1626723180000|2021-07-19 19:33:00|114.62|113.12|114.59|113.09|114.63|113.13|114.59|113.09|10
1626723190000|2021-07-19 19:33:10|114.6|113.1|114.62|113.12|114.62|113.12|114.59|113.09|11
1626723200000|2021-07-19 19:33:20|114.61|113.11|114.67|113.17|114.67|113.17|114.58|113.08|11
1626723210000|2021-07-19 19:33:30|114.68|113.18|114.64|113.14|114.68|113.18|114.63|113.13|11
1626723220000|2021-07-19 19:33:40|114.63|113.13|114.64|113.14|114.64|113.14|114.63|113.13|4
1626723230000|2021-07-19 19:33:50|114.65|113.15|114.65|113.15|114.66|113.16|114.63|113.13|5
1626723240000|2021-07-19 19:34:00|114.64|113.14|114.71|113.21|114.73|113.23|114.64|113.14|10
1626723250000|2021-07-19 19:34:10|114.7|113.2|114.74|113.24|114.76|113.26|114.7|113.2|9
1626723260000|2021-07-19 19:34:20|114.73|113.23|114.7|113.2|114.73|113.23|114.7|113.2|6
1626723270000|2021-07-19 19:34:30|114.71|113.21|114.73|113.23|114.75|113.25|114.71|113.21|6
1626723280000|2021-07-19 19:34:40|114.74|113.24|114.73|113.23|114.74|113.24|114.73|113.23|2
1626723290000|2021-07-19 19:34:50|114.72|113.22|114.72|113.22|114.73|113.23|114.72|113.22|3
1626723310000|2021-07-19 19:35:10|114.73|113.23|114.69|113.19|114.73|113.23|114.66|113.16|7
1626723320000|2021-07-19 19:35:20|114.71|113.21|114.7|113.2|114.71|113.21|114.7|113.2|2
1626723330000|2021-07-19 19:35:30|114.71|113.21|114.68|113.18|114.72|113.22|114.68|113.18|7
1626723340000|2021-07-19 19:35:40|114.69|113.19|114.7|113.2|114.7|113.2|114.68|113.18|8
1626723350000|2021-07-19 19:35:50|114.69|113.19|114.69|113.19|114.7|113.2|114.69|113.19|7
1626723360000|2021-07-19 19:36:00|114.7|113.2|114.7|113.2|114.7|113.2|114.68|113.18|7
1626723370000|2021-07-19 19:36:10|114.71|113.21|114.71|113.21|114.71|113.21|114.71|113.21|1
1626723380000|2021-07-19 19:36:20|114.7|113.2|114.71|113.21|114.71|113.21|114.69|113.19|4
1626723390000|2021-07-19 19:36:30|114.72|113.22|114.8|113.3|114.81|113.31|114.72|113.22|12
1626723400000|2021-07-19 19:36:40|114.79|113.29|114.76|113.26|114.79|113.29|114.76|113.26|4
1626723410000|2021-07-19 19:36:50|114.75|113.25|114.68|113.18|114.75|113.25|114.68|113.18|11
1626723420000|2021-07-19 19:37:00|114.66|113.16|114.69|113.19|114.69|113.19|114.66|113.16|4
1626723430000|2021-07-19 19:37:10|114.68|113.18|114.69|113.19|114.69|113.19|114.67|113.17|16
1626723440000|2021-07-19 19:37:20|114.68|113.18|114.67|113.17|114.69|113.19|114.67|113.17|4
1626723450000|2021-07-19 19:37:30|114.68|113.18|114.7|113.2|114.7|113.2|114.68|113.18|2
1626723460000|2021-07-19 19:37:40|114.71|113.21|114.76|113.26|114.78|113.28|114.71|113.21|12
1626723470000|2021-07-19 19:37:50|114.77|113.27|114.78|113.28|114.78|113.28|114.77|113.27|2
1626723480000|2021-07-19 19:38:00|114.79|113.29|114.72|113.22|114.79|113.29|114.72|113.22|8
1626723490000|2021-07-19 19:38:10|114.71|113.21|114.72|113.22|114.74|113.24|114.71|113.21|11
1626723500000|2021-07-19 19:38:20|114.71|113.21|114.7|113.2|114.72|113.22|114.7|113.2|4
1626723510000|2021-07-19 19:38:30|114.71|113.21|114.72|113.22|114.72|113.22|114.7|113.2|6
1626723520000|2021-07-19 19:38:40|114.74|113.24|114.79|113.29|114.79|113.29|114.73|113.23|5
1626723530000|2021-07-19 19:38:50|114.78|113.28|114.78|113.28|114.79|113.29|114.77|113.27|6
1626723540000|2021-07-19 19:39:00|114.79|113.29|114.77|113.27|114.79|113.29|114.77|113.27|7
1626723550000|2021-07-19 19:39:10|114.76|113.26|114.79|113.29|114.79|113.29|114.76|113.26|4
1626723560000|2021-07-19 19:39:20|114.8|113.3|114.81|113.31|114.81|113.31|114.8|113.3|6
1626723570000|2021-07-19 19:39:30|114.8|113.3|114.85|113.35|114.86|113.36|114.8|113.3|13
1626723580000|2021-07-19 19:39:40|114.87|113.37|114.89|113.39|114.89|113.39|114.87|113.37|3
1626723600000|2021-07-19 19:40:00|114.88|113.38|114.89|113.39|114.89|113.39|114.86|113.36|9
1626723610000|2021-07-19 19:40:10|114.88|113.38|114.88|113.38|114.89|113.39|114.88|113.38|3
1626723620000|2021-07-19 19:40:20|114.89|113.39|114.89|113.39|114.89|113.39|114.89|113.39|1
1626723630000|2021-07-19 19:40:30|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|2
1626723640000|2021-07-19 19:40:40|114.88|113.38|115.02|113.52|115.02|113.52|114.88|113.38|12
1626723650000|2021-07-19 19:40:50|115.01|113.51|114.99|113.49|115.02|113.52|114.98|113.48|11
1626723660000|2021-07-19 19:41:00|114.98|113.48|115|113.5|115|113.5|114.98|113.48|5
1626723670000|2021-07-19 19:41:10|115.01|113.51|115|113.5|115.01|113.51|114.99|113.49|11
1626723680000|2021-07-19 19:41:20|115.01|113.51|114.98|113.48|115.01|113.51|114.96|113.46|9
1626723690000|2021-07-19 19:41:30|114.99|113.49|114.99|113.49|114.99|113.49|114.98|113.48|9
1626723700000|2021-07-19 19:41:40|114.98|113.48|115|113.5|115.04|113.54|114.98|113.48|11
1626723710000|2021-07-19 19:41:50|115.01|113.51|114.94|113.44|115.01|113.51|114.94|113.44|9
1626723720000|2021-07-19 19:42:00|114.95|113.45|115.01|113.51|115.02|113.52|114.95|113.45|13
1626723730000|2021-07-19 19:42:10|115.02|113.52|115.03|113.53|115.03|113.53|115|113.5|8
1626723740000|2021-07-19 19:42:20|115.04|113.54|115.04|113.54|115.04|113.54|115.03|113.53|3
1626723750000|2021-07-19 19:42:30|115.03|113.53|115.03|113.53|115.04|113.54|115.03|113.53|3
1626723760000|2021-07-19 19:42:40|115.04|113.54|115.01|113.51|115.06|113.56|115.01|113.51|5
1626723770000|2021-07-19 19:42:50|115|113.5|115|113.5|115.02|113.52|114.97|113.47|13
1626723780000|2021-07-19 19:43:00|115.01|113.51|114.99|113.49|115.01|113.51|114.99|113.49|3
1626723790000|2021-07-19 19:43:10|114.98|113.48|114.98|113.48|114.99|113.49|114.98|113.48|3
1626723800000|2021-07-19 19:43:20|114.99|113.49|115|113.5|115.03|113.53|114.99|113.49|5
1626723810000|2021-07-19 19:43:30|114.99|113.49|115|113.5|115|113.5|114.99|113.49|4
1626723820000|2021-07-19 19:43:40|114.99|113.49|115|113.5|115|113.5|114.99|113.49|4
1626723830000|2021-07-19 19:43:50|115.02|113.52|115.02|113.52|115.02|113.52|115.01|113.51|3
1626723840000|2021-07-19 19:44:00|115.01|113.51|115.04|113.54|115.05|113.55|115|113.5|9
1626723850000|2021-07-19 19:44:10|115.05|113.55|115.01|113.51|115.05|113.55|115|113.5|11
1626723860000|2021-07-19 19:44:20|115|113.5|115.02|113.52|115.02|113.52|115|113.5|3
1626723870000|2021-07-19 19:44:30|115.01|113.51|115|113.5|115.01|113.51|114.99|113.49|3
1626723880000|2021-07-19 19:44:40|115.01|113.51|115.03|113.53|115.03|113.53|115|113.5|8
1626723890000|2021-07-19 19:44:50|115.02|113.52|114.97|113.47|115.02|113.52|114.97|113.47|5
1626723900000|2021-07-19 19:45:00|114.99|113.49|115.03|113.53|115.05|113.55|114.99|113.49|11
1626723910000|2021-07-19 19:45:10|115.04|113.54|115.1|113.6|115.1|113.6|115.04|113.54|12
1626723920000|2021-07-19 19:45:20|115.09|113.59|115.07|113.57|115.09|113.59|115.06|113.56|5
1626723930000|2021-07-19 19:45:30|115.08|113.58|115.07|113.57|115.08|113.58|115.07|113.57|6
1626723940000|2021-07-19 19:45:40|115.08|113.58|115.07|113.57|115.08|113.58|115.07|113.57|4
1626723950000|2021-07-19 19:45:50|115.08|113.58|115.07|113.57|115.08|113.58|115.07|113.57|4
1626723960000|2021-07-19 19:46:00|115.06|113.56|115.07|113.57|115.07|113.57|115.05|113.55|4
1626723970000|2021-07-19 19:46:10|115.06|113.56|115.06|113.56|115.07|113.57|115.05|113.55|7
1626723980000|2021-07-19 19:46:20|115.05|113.55|115.05|113.55|115.05|113.55|115.05|113.55|1
1626723990000|2021-07-19 19:46:30|115.02|113.52|115|113.5|115.03|113.53|114.98|113.48|10
1626724000000|2021-07-19 19:46:40|115.01|113.51|114.93|113.43|115.01|113.51|114.93|113.43|11
1626724010000|2021-07-19 19:46:50|114.92|113.42|114.95|113.45|114.95|113.45|114.92|113.42|6
1626724020000|2021-07-19 19:47:00|114.96|113.46|114.98|113.48|115.01|113.51|114.96|113.46|16
1626724030000|2021-07-19 19:47:10|114.99|113.49|115.01|113.51|115.01|113.51|114.99|113.49|5
1626724040000|2021-07-19 19:47:20|115|113.5|114.98|113.48|115|113.5|114.98|113.48|5
1626724050000|2021-07-19 19:47:30|114.99|113.49|115.04|113.54|115.04|113.54|114.98|113.48|13
1626724060000|2021-07-19 19:47:40|115.03|113.53|114.95|113.45|115.04|113.54|114.95|113.45|16
1626724070000|2021-07-19 19:47:50|114.94|113.44|114.97|113.47|114.97|113.47|114.94|113.44|6
1626724080000|2021-07-19 19:48:00|114.96|113.46|114.96|113.46|114.97|113.47|114.94|113.44|9
1626724090000|2021-07-19 19:48:10|114.95|113.45|114.94|113.44|114.95|113.45|114.91|113.41|8
1626724100000|2021-07-19 19:48:20|114.95|113.45|114.92|113.42|114.95|113.45|114.92|113.42|8
1626724110000|2021-07-19 19:48:30|114.91|113.41|114.9|113.4|114.91|113.41|114.9|113.4|4
1626724120000|2021-07-19 19:48:40|114.89|113.39|114.9|113.4|114.9|113.4|114.89|113.39|8
1626724130000|2021-07-19 19:48:50|114.89|113.39|114.89|113.39|114.89|113.39|114.88|113.38|3
1626724140000|2021-07-19 19:49:00|114.91|113.41|114.89|113.39|114.91|113.41|114.89|113.39|3
1626724150000|2021-07-19 19:49:10|114.88|113.38|114.9|113.4|114.91|113.41|114.86|113.36|13
1626724160000|2021-07-19 19:49:20|114.92|113.42|114.92|113.42|114.92|113.42|114.91|113.41|3
1626724170000|2021-07-19 19:49:30|114.91|113.41|114.89|113.39|114.91|113.41|114.89|113.39|3
1626724180000|2021-07-19 19:49:40|114.9|113.4|114.9|113.4|114.9|113.4|114.88|113.38|5
1626724190000|2021-07-19 19:49:50|114.89|113.39|114.89|113.39|114.9|113.4|114.89|113.39|3
1626724200000|2021-07-19 19:50:00|114.88|113.38|114.85|113.35|114.88|113.38|114.83|113.33|9
1626724210000|2021-07-19 19:50:10|114.83|113.33|114.77|113.27|114.84|113.34|114.77|113.27|10
1626724220000|2021-07-19 19:50:20|114.78|113.28|114.75|113.25|114.8|113.3|114.74|113.24|13
1626724230000|2021-07-19 19:50:30|114.76|113.26|114.73|113.23|114.76|113.26|114.68|113.18|14
1626724240000|2021-07-19 19:50:40|114.72|113.22|114.69|113.19|114.73|113.23|114.68|113.18|8
1626724250000|2021-07-19 19:50:50|114.68|113.18|114.63|113.13|114.69|113.19|114.63|113.13|12
1626724260000|2021-07-19 19:51:00|114.65|113.15|114.63|113.13|114.65|113.15|114.63|113.13|9
1626724270000|2021-07-19 19:51:10|114.62|113.12|114.66|113.16|114.66|113.16|114.62|113.12|9
1626724280000|2021-07-19 19:51:20|114.67|113.17|114.68|113.18|114.7|113.2|114.67|113.17|12
1626724290000|2021-07-19 19:51:30|114.67|113.17|114.69|113.19|114.7|113.2|114.67|113.17|8
1626724300000|2021-07-19 19:51:40|114.7|113.2|114.75|113.25|114.76|113.26|114.67|113.17|12
1626724310000|2021-07-19 19:51:50|114.74|113.24|114.73|113.23|114.75|113.25|114.73|113.23|4
1626724320000|2021-07-19 19:52:00|114.71|113.21|114.72|113.22|114.75|113.25|114.71|113.21|12
1626724330000|2021-07-19 19:52:10|114.71|113.21|114.72|113.22|114.72|113.22|114.71|113.21|2
1626724340000|2021-07-19 19:52:20|114.71|113.21|114.71|113.21|114.71|113.21|114.71|113.21|1
1626724350000|2021-07-19 19:52:30|114.7|113.2|114.66|113.16|114.7|113.2|114.66|113.16|10
1626724360000|2021-07-19 19:52:40|114.67|113.17|114.66|113.16|114.67|113.17|114.65|113.15|10
1626724370000|2021-07-19 19:52:50|114.67|113.17|114.65|113.15|114.67|113.17|114.64|113.14|7
1626724380000|2021-07-19 19:53:00|114.66|113.16|114.75|113.25|114.76|113.26|114.66|113.16|11
1626724390000|2021-07-19 19:53:10|114.76|113.26|114.73|113.23|114.77|113.27|114.72|113.22|12
1626724400000|2021-07-19 19:53:20|114.72|113.22|114.76|113.26|114.76|113.26|114.72|113.22|6
1626724410000|2021-07-19 19:53:30|114.77|113.27|114.85|113.35|114.85|113.35|114.76|113.26|10
1626724420000|2021-07-19 19:53:40|114.86|113.36|114.88|113.38|114.9|113.4|114.86|113.36|13
1626724430000|2021-07-19 19:53:50|114.9|113.4|114.89|113.39|114.9|113.4|114.87|113.37|11
1626724440000|2021-07-19 19:54:00|114.9|113.4|114.9|113.4|114.92|113.42|114.9|113.4|4
1626724450000|2021-07-19 19:54:10|114.89|113.39|114.9|113.4|114.9|113.4|114.89|113.39|2
1626724460000|2021-07-19 19:54:20|114.89|113.39|114.86|113.36|114.89|113.39|114.86|113.36|4
1626724470000|2021-07-19 19:54:30|114.87|113.37|114.94|113.44|114.94|113.44|114.87|113.37|5
1626724480000|2021-07-19 19:54:40|114.93|113.43|114.98|113.48|114.98|113.48|114.93|113.43|8
1626724490000|2021-07-19 19:54:50|114.97|113.47|114.92|113.42|114.97|113.47|114.9|113.4|14
1626724500000|2021-07-19 19:55:00|114.91|113.41|114.9|113.4|114.92|113.42|114.9|113.4|4
1626724510000|2021-07-19 19:55:10|114.91|113.41|114.85|113.35|114.91|113.41|114.85|113.35|11
1626724520000|2021-07-19 19:55:20|114.86|113.36|114.82|113.32|114.86|113.36|114.8|113.3|12
1626724530000|2021-07-19 19:55:30|114.81|113.31|114.88|113.38|114.88|113.38|114.81|113.31|7
1626724540000|2021-07-19 19:55:40|114.89|113.39|114.91|113.41|114.92|113.42|114.88|113.38|10
1626724550000|2021-07-19 19:55:50|114.9|113.4|114.92|113.42|114.93|113.43|114.89|113.39|6
1626724560000|2021-07-19 19:56:00|114.93|113.43|115.01|113.51|115.05|113.55|114.93|113.43|12
1626724570000|2021-07-19 19:56:10|115|113.5|115.09|113.59|115.09|113.59|115|113.5|18
1626724580000|2021-07-19 19:56:20|115.1|113.6|115.07|113.57|115.11|113.61|115.07|113.57|12
1626724590000|2021-07-19 19:56:30|115.06|113.56|115.17|113.67|115.17|113.67|115.05|113.55|16
1626724600000|2021-07-19 19:56:40|115.18|113.68|115.16|113.66|115.18|113.68|115.14|113.64|16
1626724610000|2021-07-19 19:56:50|115.17|113.67|115.17|113.67|115.17|113.67|115.14|113.64|12
1626724620000|2021-07-19 19:57:00|115.16|113.66|115.16|113.66|115.17|113.67|115.16|113.66|3
1626724630000|2021-07-19 19:57:10|115.15|113.65|115.17|113.67|115.17|113.67|115.15|113.65|3
1626724640000|2021-07-19 19:57:20|115.15|113.65|115.18|113.68|115.19|113.69|115.15|113.65|7
1626724650000|2021-07-19 19:57:30|115.16|113.66|115.17|113.67|115.18|113.68|115.16|113.66|12
1626724660000|2021-07-19 19:57:40|115.18|113.68|115.08|113.58|115.18|113.68|115.07|113.57|14
1626724670000|2021-07-19 19:57:50|115.09|113.59|115.11|113.61|115.11|113.61|115.07|113.57|11
1626724680000|2021-07-19 19:58:00|115.13|113.63|115.1|113.6|115.18|113.68|115.09|113.59|16
1626724690000|2021-07-19 19:58:10|115.09|113.59|115.11|113.61|115.13|113.63|115.07|113.57|13
1626724700000|2021-07-19 19:58:20|115.1|113.6|115.09|113.59|115.1|113.6|115.05|113.55|9
1626724710000|2021-07-19 19:58:30|115.1|113.6|115.06|113.56|115.1|113.6|115.06|113.56|5
1626724720000|2021-07-19 19:58:40|115.07|113.57|115.08|113.58|115.18|113.68|115.07|113.57|17
1626724730000|2021-07-19 19:58:50|115.09|113.59|115.08|113.58|115.09|113.59|115.07|113.57|6
1626724740000|2021-07-19 19:59:00|115.09|113.59|115.05|113.55|115.09|113.59|115.05|113.55|7
1626724750000|2021-07-19 19:59:10|115.06|113.56|115.08|113.58|115.08|113.58|115.05|113.55|6
1626724760000|2021-07-19 19:59:20|115.09|113.59|115.05|113.55|115.09|113.59|115.05|113.55|7
1626724770000|2021-07-19 19:59:30|115.04|113.54|115.06|113.56|115.11|113.61|115.04|113.54|14
1626724780000|2021-07-19 19:59:40|115.05|113.55|115.05|113.55|115.06|113.56|115.05|113.55|7
1626724790000|2021-07-19 19:59:50|115.06|113.56|115.12|113.62|115.12|113.62|115.06|113.56|9
1626724800000|2021-07-19 20:00:00|115.16|113.66|115.18|113.68|115.18|113.68|115.11|113.61|19
1626724810000|2021-07-19 20:00:10|115.17|113.67|115.15|113.65|115.17|113.67|115.12|113.62|10
1626724820000|2021-07-19 20:00:20|115.14|113.64|115.18|113.68|115.22|113.72|115.13|113.63|17
1626724830000|2021-07-19 20:00:30|115.17|113.67|115.18|113.68|115.2|113.7|115.17|113.67|7
1626724840000|2021-07-19 20:00:40|115.17|113.67|115.13|113.63|115.21|113.71|115.12|113.62|21
1626724850000|2021-07-19 20:00:50|115.12|113.62|115.1|113.6|115.13|113.63|115.1|113.6|11
1626724860000|2021-07-19 20:01:00|115.11|113.61|115.07|113.57|115.11|113.61|115.07|113.57|4
1626724870000|2021-07-19 20:01:10|115.06|113.56|115.05|113.55|115.07|113.57|115.05|113.55|3
1626724880000|2021-07-19 20:01:20|115.06|113.56|115.06|113.56|115.06|113.56|115.05|113.55|5
1626724890000|2021-07-19 20:01:30|115.07|113.57|115.09|113.59|115.09|113.59|115.07|113.57|10
1626724900000|2021-07-19 20:01:40|115.08|113.58|115.06|113.56|115.08|113.58|115.06|113.56|7
1626724910000|2021-07-19 20:01:50|115.05|113.55|115.04|113.54|115.06|113.56|115.03|113.53|9
1626724920000|2021-07-19 20:02:00|115.03|113.53|115.02|113.52|115.03|113.53|115.02|113.52|2
1626724940000|2021-07-19 20:02:20|115.03|113.53|114.93|113.43|115.03|113.53|114.93|113.43|9
1626724950000|2021-07-19 20:02:30|114.92|113.42|114.92|113.42|114.93|113.43|114.91|113.41|9
1626724960000|2021-07-19 20:02:40|114.91|113.41|114.85|113.35|114.93|113.43|114.85|113.35|13
1626724970000|2021-07-19 20:02:50|114.84|113.34|114.81|113.31|114.86|113.36|114.81|113.31|7
1626724980000|2021-07-19 20:03:00|114.79|113.29|114.8|113.3|114.8|113.3|114.78|113.28|6
1626724990000|2021-07-19 20:03:10|114.81|113.31|114.83|113.33|114.84|113.34|114.81|113.31|9
1626725000000|2021-07-19 20:03:20|114.84|113.34|114.85|113.35|114.87|113.37|114.84|113.34|5
1626725010000|2021-07-19 20:03:30|114.86|113.36|114.87|113.37|114.87|113.37|114.83|113.33|7
1626725020000|2021-07-19 20:03:40|114.86|113.36|114.86|113.36|114.87|113.37|114.83|113.33|14
1626725030000|2021-07-19 20:03:50|114.85|113.35|114.85|113.35|114.86|113.36|114.84|113.34|5
1626725040000|2021-07-19 20:04:00|114.86|113.36|114.9|113.4|114.9|113.4|114.85|113.35|7
1626725050000|2021-07-19 20:04:10|114.89|113.39|114.88|113.38|114.95|113.45|114.88|113.38|8
1626725060000|2021-07-19 20:04:20|114.87|113.37|114.85|113.35|114.87|113.37|114.84|113.34|5
1626725070000|2021-07-19 20:04:30|114.84|113.34|114.84|113.34|114.86|113.36|114.84|113.34|7
1626725080000|2021-07-19 20:04:40|114.83|113.33|114.83|113.33|114.87|113.37|114.83|113.33|8
1626725090000|2021-07-19 20:04:50|114.81|113.31|114.8|113.3|114.81|113.31|114.8|113.3|2
1626725100000|2021-07-19 20:05:00|114.81|113.31|114.76|113.26|114.81|113.31|114.76|113.26|8
1626725110000|2021-07-19 20:05:10|114.71|113.21|114.68|113.18|114.71|113.21|114.67|113.17|10
1626725120000|2021-07-19 20:05:20|114.67|113.17|114.66|113.16|114.68|113.18|114.66|113.16|6
1626725130000|2021-07-19 20:05:30|114.67|113.17|114.66|113.16|114.67|113.17|114.66|113.16|8
1626725140000|2021-07-19 20:05:40|114.67|113.17|114.66|113.16|114.68|113.18|114.64|113.14|12
1626725150000|2021-07-19 20:05:50|114.63|113.13|114.67|113.17|114.68|113.18|114.61|113.11|16
1626725160000|2021-07-19 20:06:00|114.66|113.16|114.67|113.17|114.7|113.2|114.64|113.14|14
1626725170000|2021-07-19 20:06:10|114.66|113.16|114.74|113.24|114.74|113.24|114.66|113.16|12
1626725180000|2021-07-19 20:06:20|114.73|113.23|114.73|113.23|114.74|113.24|114.71|113.21|11
1626725190000|2021-07-19 20:06:30|114.72|113.22|114.72|113.22|114.73|113.23|114.72|113.22|7
1626725200000|2021-07-19 20:06:40|114.73|113.23|114.67|113.17|114.73|113.23|114.67|113.17|14
1626725210000|2021-07-19 20:06:50|114.68|113.18|114.66|113.16|114.72|113.22|114.66|113.16|13
1626725220000|2021-07-19 20:07:00|114.67|113.17|114.75|113.25|114.75|113.25|114.67|113.17|7
1626725230000|2021-07-19 20:07:10|114.76|113.26|114.73|113.23|114.79|113.29|114.73|113.23|11
1626725240000|2021-07-19 20:07:20|114.72|113.22|114.67|113.17|114.72|113.22|114.66|113.16|12
1626725250000|2021-07-19 20:07:30|114.66|113.16|114.64|113.14|114.67|113.17|114.64|113.14|5
1626725260000|2021-07-19 20:07:40|114.65|113.15|114.66|113.16|114.67|113.17|114.63|113.13|13
1626725270000|2021-07-19 20:07:50|114.67|113.17|114.68|113.18|114.7|113.2|114.65|113.15|15
1626725280000|2021-07-19 20:08:00|114.69|113.19|114.73|113.23|114.73|113.23|114.69|113.19|7
1626725290000|2021-07-19 20:08:10|114.72|113.22|114.72|113.22|114.73|113.23|114.72|113.22|5
1626725300000|2021-07-19 20:08:20|114.71|113.21|114.76|113.26|114.78|113.28|114.71|113.21|6
1626725310000|2021-07-19 20:08:30|114.75|113.25|114.71|113.21|114.75|113.25|114.71|113.21|12
1626725320000|2021-07-19 20:08:40|114.72|113.22|114.68|113.18|114.73|113.23|114.68|113.18|7
1626725330000|2021-07-19 20:08:50|114.67|113.17|114.7|113.2|114.75|113.25|114.67|113.17|14
1626725340000|2021-07-19 20:09:00|114.71|113.21|114.72|113.22|114.73|113.23|114.69|113.19|8
1626725350000|2021-07-19 20:09:10|114.7|113.2|114.73|113.23|114.74|113.24|114.69|113.19|8
1626725360000|2021-07-19 20:09:20|114.72|113.22|114.72|113.22|114.72|113.22|114.72|113.22|1
1626725370000|2021-07-19 20:09:30|114.7|113.2|114.69|113.19|114.7|113.2|114.68|113.18|3
1626725380000|2021-07-19 20:09:40|114.68|113.18|114.68|113.18|114.69|113.19|114.65|113.15|9
1626725390000|2021-07-19 20:09:50|114.69|113.19|114.69|113.19|114.69|113.19|114.69|113.19|1
1626725400000|2021-07-19 20:10:00|114.68|113.18|114.68|113.18|114.68|113.18|114.68|113.18|1
1626725410000|2021-07-19 20:10:10|114.69|113.19|114.72|113.22|114.72|113.22|114.69|113.19|5
1626725420000|2021-07-19 20:10:20|114.7|113.2|114.73|113.23|114.73|113.23|114.7|113.2|5
1626725430000|2021-07-19 20:10:30|114.74|113.24|114.72|113.22|114.74|113.24|114.72|113.22|5
1626725440000|2021-07-19 20:10:40|114.73|113.23|114.76|113.26|114.78|113.28|114.73|113.23|10
1626725450000|2021-07-19 20:10:50|114.77|113.27|114.77|113.27|114.77|113.27|114.77|113.27|1
1626725460000|2021-07-19 20:11:00|114.76|113.26|114.76|113.26|114.76|113.26|114.76|113.26|1
1626725470000|2021-07-19 20:11:10|114.77|113.27|114.76|113.26|114.77|113.27|114.76|113.26|6
1626725480000|2021-07-19 20:11:20|114.77|113.27|114.73|113.23|114.78|113.28|114.73|113.23|7
1626725490000|2021-07-19 20:11:30|114.72|113.22|114.71|113.21|114.74|113.24|114.71|113.21|7
1626725500000|2021-07-19 20:11:40|114.7|113.2|114.69|113.19|114.7|113.2|114.69|113.19|2
1626725510000|2021-07-19 20:11:50|114.68|113.18|114.69|113.19|114.7|113.2|114.68|113.18|5
1626725520000|2021-07-19 20:12:00|114.71|113.21|114.74|113.24|114.76|113.26|114.71|113.21|9
1626725530000|2021-07-19 20:12:10|114.73|113.23|114.7|113.2|114.74|113.24|114.69|113.19|12
1626725540000|2021-07-19 20:12:20|114.71|113.21|114.69|113.19|114.71|113.21|114.69|113.19|3
1626725550000|2021-07-19 20:12:30|114.7|113.2|114.7|113.2|114.7|113.2|114.7|113.2|1
1626725560000|2021-07-19 20:12:40|114.69|113.19|114.69|113.19|114.69|113.19|114.63|113.13|11
1626725570000|2021-07-19 20:12:50|114.7|113.2|114.68|113.18|114.7|113.2|114.68|113.18|5
1626725580000|2021-07-19 20:13:00|114.67|113.17|114.72|113.22|114.72|113.22|114.67|113.17|12
1626725590000|2021-07-19 20:13:10|114.76|113.26|114.7|113.2|114.76|113.26|114.7|113.2|9
1626725600000|2021-07-19 20:13:20|114.71|113.21|114.69|113.19|114.71|113.21|114.69|113.19|3
1626725610000|2021-07-19 20:13:30|114.7|113.2|114.7|113.2|114.7|113.2|114.7|113.2|1
1626725620000|2021-07-19 20:13:40|114.69|113.19|114.69|113.19|114.7|113.2|114.69|113.19|5
1626725630000|2021-07-19 20:13:50|114.67|113.17|114.66|113.16|114.67|113.17|114.64|113.14|6
1626725640000|2021-07-19 20:14:00|114.65|113.15|114.67|113.17|114.67|113.17|114.64|113.14|9
1626725650000|2021-07-19 20:14:10|114.68|113.18|114.67|113.17|114.7|113.2|114.67|113.17|9
1626725660000|2021-07-19 20:14:20|114.68|113.18|114.69|113.19|114.69|113.19|114.68|113.18|2
1626725670000|2021-07-19 20:14:30|114.68|113.18|114.65|113.15|114.68|113.18|114.64|113.14|8
1626725680000|2021-07-19 20:14:40|114.64|113.14|114.61|113.11|114.65|113.15|114.61|113.11|7
1626725690000|2021-07-19 20:14:50|114.62|113.12|114.65|113.15|114.65|113.15|114.59|113.09|12
1626725700000|2021-07-19 20:15:00|114.64|113.14|114.63|113.13|114.65|113.15|114.63|113.13|3
1626725710000|2021-07-19 20:15:10|114.62|113.12|114.58|113.08|114.63|113.13|114.57|113.07|15
1626725720000|2021-07-19 20:15:20|114.57|113.07|114.71|113.21|114.71|113.21|114.57|113.07|13
1626725730000|2021-07-19 20:15:30|114.7|113.2|114.7|113.2|114.71|113.21|114.69|113.19|5
1626725740000|2021-07-19 20:15:40|114.69|113.19|114.77|113.27|114.77|113.27|114.69|113.19|15
1626725750000|2021-07-19 20:15:50|114.78|113.28|114.84|113.34|114.84|113.34|114.78|113.28|3
1626725770000|2021-07-19 20:16:10|114.83|113.33|114.8|113.3|114.84|113.34|114.8|113.3|5
1626725780000|2021-07-19 20:16:20|114.79|113.29|114.78|113.28|114.79|113.29|114.77|113.27|4
1626725790000|2021-07-19 20:16:30|114.77|113.27|114.74|113.24|114.77|113.27|114.74|113.24|10
1626725800000|2021-07-19 20:16:40|114.73|113.23|114.68|113.18|114.74|113.24|114.68|113.18|9
1626725810000|2021-07-19 20:16:50|114.67|113.17|114.66|113.16|114.68|113.18|114.66|113.16|4
1626725820000|2021-07-19 20:17:00|114.68|113.18|114.69|113.19|114.7|113.2|114.68|113.18|6
1626725830000|2021-07-19 20:17:10|114.68|113.18|114.73|113.23|114.73|113.23|114.67|113.17|11
1626725840000|2021-07-19 20:17:20|114.75|113.25|114.69|113.19|114.75|113.25|114.69|113.19|9
1626725850000|2021-07-19 20:17:30|114.7|113.2|114.64|113.14|114.7|113.2|114.64|113.14|10
1626725860000|2021-07-19 20:17:40|114.63|113.13|114.64|113.14|114.64|113.14|114.63|113.13|2
1626725870000|2021-07-19 20:17:50|114.63|113.13|114.65|113.15|114.65|113.15|114.63|113.13|8
1626725880000|2021-07-19 20:18:00|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|4
1626725890000|2021-07-19 20:18:10|114.64|113.14|114.64|113.14|114.65|113.15|114.64|113.14|7
1626725900000|2021-07-19 20:18:20|114.65|113.15|114.65|113.15|114.65|113.15|114.64|113.14|3
1626725910000|2021-07-19 20:18:30|114.66|113.16|114.66|113.16|114.66|113.16|114.66|113.16|1
1626725920000|2021-07-19 20:18:40|114.65|113.15|114.65|113.15|114.66|113.16|114.65|113.15|5
1626725930000|2021-07-19 20:18:50|114.64|113.14|114.61|113.11|114.64|113.14|114.61|113.11|3
1626725940000|2021-07-19 20:19:00|114.62|113.12|114.7|113.2|114.72|113.22|114.62|113.12|12
1626725950000|2021-07-19 20:19:10|114.71|113.21|114.7|113.2|114.72|113.22|114.7|113.2|8
1626725960000|2021-07-19 20:19:20|114.69|113.19|114.7|113.2|114.7|113.2|114.69|113.19|8
1626725970000|2021-07-19 20:19:30|114.69|113.19|114.71|113.21|114.72|113.22|114.69|113.19|6
1626725980000|2021-07-19 20:19:40|114.7|113.2|114.63|113.13|114.7|113.2|114.63|113.13|6
1626725990000|2021-07-19 20:19:50|114.64|113.14|114.66|113.16|114.68|113.18|114.63|113.13|9
1626726000000|2021-07-19 20:20:00|114.67|113.17|114.63|113.13|114.7|113.2|114.63|113.13|13
1626726010000|2021-07-19 20:20:10|114.65|113.15|114.6|113.1|114.65|113.15|114.6|113.1|11
1626726030000|2021-07-19 20:20:30|114.62|113.12|114.61|113.11|114.64|113.14|114.61|113.11|6
1626726040000|2021-07-19 20:20:40|114.62|113.12|114.63|113.13|114.64|113.14|114.61|113.11|6
1626726050000|2021-07-19 20:20:50|114.61|113.11|114.61|113.11|114.62|113.12|114.6|113.1|8
1626726080000|2021-07-19 20:21:20|114.63|113.13|114.62|113.12|114.63|113.13|114.62|113.12|2
1626726090000|2021-07-19 20:21:30|114.6|113.1|114.6|113.1|114.62|113.12|114.6|113.1|3
1626726100000|2021-07-19 20:21:40|114.61|113.11|114.61|113.11|114.61|113.11|114.61|113.11|1
1626726110000|2021-07-19 20:21:50|114.63|113.13|114.61|113.11|114.63|113.13|114.6|113.1|4
1626726120000|2021-07-19 20:22:00|114.63|113.13|114.7|113.2|114.7|113.2|114.63|113.13|9
1626726130000|2021-07-19 20:22:10|114.69|113.19|114.68|113.18|114.69|113.19|114.68|113.18|4
1626726140000|2021-07-19 20:22:20|114.69|113.19|114.69|113.19|114.69|113.19|114.67|113.17|7
1626726150000|2021-07-19 20:22:30|114.68|113.18|114.67|113.17|114.68|113.18|114.67|113.17|2
1626726160000|2021-07-19 20:22:40|114.64|113.14|114.61|113.11|114.64|113.14|114.61|113.11|8
1626726170000|2021-07-19 20:22:50|114.62|113.12|114.68|113.18|114.68|113.18|114.62|113.12|16
1626726180000|2021-07-19 20:23:00|114.67|113.17|114.62|113.12|114.67|113.17|114.61|113.11|8
1626726190000|2021-07-19 20:23:10|114.61|113.11|114.63|113.13|114.63|113.13|114.61|113.11|5
1626726200000|2021-07-19 20:23:20|114.64|113.14|114.7|113.2|114.71|113.21|114.64|113.14|9
1626726210000|2021-07-19 20:23:30|114.68|113.18|114.66|113.16|114.69|113.19|114.66|113.16|9
1626726220000|2021-07-19 20:23:40|114.67|113.17|114.67|113.17|114.68|113.18|114.66|113.16|5
1626726230000|2021-07-19 20:23:50|114.68|113.18|114.63|113.13|114.68|113.18|114.63|113.13|5
1626726240000|2021-07-19 20:24:00|114.64|113.14|114.65|113.15|114.65|113.15|114.63|113.13|4
1626726250000|2021-07-19 20:24:10|114.64|113.14|114.66|113.16|114.66|113.16|114.64|113.14|6
1626726260000|2021-07-19 20:24:20|114.67|113.17|114.71|113.21|114.72|113.22|114.67|113.17|6
1626726270000|2021-07-19 20:24:30|114.73|113.23|114.7|113.2|114.74|113.24|114.69|113.19|9
1626726280000|2021-07-19 20:24:40|114.71|113.21|114.71|113.21|114.72|113.22|114.71|113.21|3
1626726290000|2021-07-19 20:24:50|114.72|113.22|114.71|113.21|114.72|113.22|114.71|113.21|4
1626726300000|2021-07-19 20:25:00|114.72|113.22|114.71|113.21|114.72|113.22|114.71|113.21|2
1626726310000|2021-07-19 20:25:10|114.67|113.17|114.64|113.14|114.67|113.17|114.64|113.14|6
1626726320000|2021-07-19 20:25:20|114.63|113.13|114.59|113.09|114.63|113.13|114.58|113.08|8
1626726330000|2021-07-19 20:25:30|114.6|113.1|114.58|113.08|114.6|113.1|114.57|113.07|7
1626726340000|2021-07-19 20:25:40|114.57|113.07|114.59|113.09|114.6|113.1|114.56|113.06|14
1626726350000|2021-07-19 20:25:50|114.6|113.1|114.59|113.09|114.6|113.1|114.58|113.08|8
1626726360000|2021-07-19 20:26:00|114.58|113.08|114.59|113.09|114.59|113.09|114.58|113.08|2
1626726400000|2021-07-19 20:26:40|114.58|113.08|114.65|113.15|114.65|113.15|114.58|113.08|4
1626726410000|2021-07-19 20:26:50|114.64|113.14|114.61|113.11|114.64|113.14|114.61|113.11|4
1626726420000|2021-07-19 20:27:00|114.6|113.1|114.55|113.05|114.61|113.11|114.55|113.05|9
1626726430000|2021-07-19 20:27:10|114.51|113.01|114.49|112.99|114.56|113.06|114.49|112.99|12
1626726440000|2021-07-19 20:27:20|114.5|113|114.52|113.02|114.54|113.04|114.49|112.99|13
1626726450000|2021-07-19 20:27:30|114.53|113.03|114.49|112.99|114.53|113.03|114.49|112.99|11
1626726460000|2021-07-19 20:27:40|114.5|113|114.49|112.99|114.5|113|114.49|112.99|2
1626726470000|2021-07-19 20:27:50|114.5|113|114.52|113.02|114.52|113.02|114.49|112.99|5
1626726480000|2021-07-19 20:28:00|114.51|113.01|114.51|113.01|114.52|113.02|114.51|113.01|5
1626726490000|2021-07-19 20:28:10|114.5|113|114.49|112.99|114.5|113|114.49|112.99|4
1626726500000|2021-07-19 20:28:20|114.5|113|114.5|113|114.52|113.02|114.5|113|7
1626726510000|2021-07-19 20:28:30|114.49|112.99|114.47|112.97|114.5|113|114.47|112.97|6
1626726520000|2021-07-19 20:28:40|114.49|112.99|114.49|112.99|114.5|113|114.47|112.97|6
1626726530000|2021-07-19 20:28:50|114.48|112.98|114.49|112.99|114.49|112.99|114.48|112.98|2
1626726540000|2021-07-19 20:29:00|114.5|113|114.54|113.04|114.55|113.05|114.5|113|8
1626726550000|2021-07-19 20:29:10|114.53|113.03|114.49|112.99|114.53|113.03|114.49|112.99|6
1626726560000|2021-07-19 20:29:20|114.47|112.97|114.49|112.99|114.5|113|114.47|112.97|3
1626726570000|2021-07-19 20:29:30|114.48|112.98|114.49|112.99|114.49|112.99|114.47|112.97|4
1626726580000|2021-07-19 20:29:40|114.5|113|114.5|113|114.5|113|114.45|112.95|10
1626726590000|2021-07-19 20:29:50|114.49|112.99|114.48|112.98|114.5|113|114.48|112.98|4
1626726600000|2021-07-19 20:30:00|114.5|113|114.54|113.04|114.55|113.05|114.5|113|9
1626726610000|2021-07-19 20:30:10|114.53|113.03|114.5|113|114.53|113.03|114.49|112.99|6
1626726620000|2021-07-19 20:30:20|114.49|112.99|114.53|113.03|114.53|113.03|114.49|112.99|7
1626726630000|2021-07-19 20:30:30|114.52|113.02|114.52|113.02|114.52|113.02|114.52|113.02|1
1626726640000|2021-07-19 20:30:40|114.53|113.03|114.53|113.03|114.53|113.03|114.52|113.02|5
1626726650000|2021-07-19 20:30:50|114.55|113.05|114.64|113.14|114.64|113.14|114.54|113.04|8
1626726660000|2021-07-19 20:31:00|114.65|113.15|114.66|113.16|114.66|113.16|114.61|113.11|12
1626726670000|2021-07-19 20:31:10|114.67|113.17|114.63|113.13|114.67|113.17|114.63|113.13|11
1626726680000|2021-07-19 20:31:20|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|4
1626726690000|2021-07-19 20:31:30|114.64|113.14|114.62|113.12|114.66|113.16|114.62|113.12|10
1626726700000|2021-07-19 20:31:40|114.63|113.13|114.61|113.11|114.63|113.13|114.59|113.09|13
1626726710000|2021-07-19 20:31:50|114.62|113.12|114.6|113.1|114.62|113.12|114.59|113.09|7
1626726720000|2021-07-19 20:32:00|114.59|113.09|114.55|113.05|114.59|113.09|114.55|113.05|7
1626726730000|2021-07-19 20:32:10|114.56|113.06|114.55|113.05|114.57|113.07|114.55|113.05|10
1626726740000|2021-07-19 20:32:20|114.54|113.04|114.51|113.01|114.54|113.04|114.51|113.01|3
1626726760000|2021-07-19 20:32:40|114.5|113|114.49|112.99|114.5|113|114.48|112.98|6
1626726770000|2021-07-19 20:32:50|114.5|113|114.49|112.99|114.5|113|114.49|112.99|2
1626726780000|2021-07-19 20:33:00|114.5|113|114.5|113|114.51|113.01|114.48|112.98|8
1626726790000|2021-07-19 20:33:10|114.49|112.99|114.5|113|114.5|113|114.49|112.99|2
1626726800000|2021-07-19 20:33:20|114.49|112.99|114.59|113.09|114.59|113.09|114.49|112.99|9
1626726810000|2021-07-19 20:33:30|114.6|113.1|114.58|113.08|114.61|113.11|114.57|113.07|7
1626726820000|2021-07-19 20:33:40|114.57|113.07|114.57|113.07|114.57|113.07|114.56|113.06|3
1626726830000|2021-07-19 20:33:50|114.56|113.06|114.56|113.06|114.57|113.07|114.56|113.06|3
1626726840000|2021-07-19 20:34:00|114.57|113.07|114.58|113.08|114.59|113.09|114.57|113.07|9
1626726850000|2021-07-19 20:34:10|114.57|113.07|114.55|113.05|114.58|113.08|114.55|113.05|9
1626726860000|2021-07-19 20:34:20|114.54|113.04|114.5|113|114.54|113.04|114.5|113|4
1626726870000|2021-07-19 20:34:30|114.49|112.99|114.47|112.97|114.49|112.99|114.47|112.97|3
1626726880000|2021-07-19 20:34:40|114.48|112.98|114.48|112.98|114.49|112.99|114.48|112.98|5
1626726890000|2021-07-19 20:34:50|114.49|112.99|114.48|112.98|114.49|112.99|114.48|112.98|2
1626726900000|2021-07-19 20:35:00|114.49|112.99|114.52|113.02|114.52|113.02|114.49|112.99|3
1626726910000|2021-07-19 20:35:10|114.53|113.03|114.52|113.02|114.53|113.03|114.52|113.02|4
1626726920000|2021-07-19 20:35:20|114.53|113.03|114.55|113.05|114.55|113.05|114.53|113.03|3
1626726930000|2021-07-19 20:35:30|114.56|113.06|114.56|113.06|114.57|113.07|114.55|113.05|9
1626726940000|2021-07-19 20:35:40|114.57|113.07|114.59|113.09|114.6|113.1|114.57|113.07|11
1626726950000|2021-07-19 20:35:50|114.58|113.08|114.59|113.09|114.59|113.09|114.58|113.08|10
1626726960000|2021-07-19 20:36:00|114.58|113.08|114.58|113.08|114.59|113.09|114.58|113.08|11
1626726970000|2021-07-19 20:36:10|114.59|113.09|114.56|113.06|114.59|113.09|114.55|113.05|8
1626726980000|2021-07-19 20:36:20|114.58|113.08|114.59|113.09|114.59|113.09|114.56|113.06|8
1626726990000|2021-07-19 20:36:30|114.6|113.1|114.59|113.09|114.6|113.1|114.59|113.09|4
1626727000000|2021-07-19 20:36:40|114.57|113.07|114.57|113.07|114.59|113.09|114.57|113.07|6
1626727010000|2021-07-19 20:36:50|114.58|113.08|114.57|113.07|114.58|113.08|114.57|113.07|2
1626727020000|2021-07-19 20:37:00|114.58|113.08|114.57|113.07|114.58|113.08|114.57|113.07|2
1626727030000|2021-07-19 20:37:10|114.58|113.08|114.58|113.08|114.58|113.08|114.58|113.08|1
1626727040000|2021-07-19 20:37:20|114.57|113.07|114.58|113.08|114.58|113.08|114.57|113.07|4
1626727050000|2021-07-19 20:37:30|114.59|113.09|114.61|113.11|114.62|113.12|114.59|113.09|7
1626727060000|2021-07-19 20:37:40|114.62|113.12|114.61|113.11|114.62|113.12|114.61|113.11|6
1626727070000|2021-07-19 20:37:50|114.6|113.1|114.6|113.1|114.61|113.11|114.59|113.09|5
1626727080000|2021-07-19 20:38:00|114.61|113.11|114.6|113.1|114.61|113.11|114.6|113.1|4
1626727090000|2021-07-19 20:38:10|114.61|113.11|114.6|113.1|114.61|113.11|114.58|113.08|7
1626727100000|2021-07-19 20:38:20|114.61|113.11|114.55|113.05|114.61|113.11|114.55|113.05|4
1626727110000|2021-07-19 20:38:30|114.56|113.06|114.59|113.09|114.59|113.09|114.56|113.06|7
1626727120000|2021-07-19 20:38:40|114.58|113.08|114.56|113.06|114.59|113.09|114.55|113.05|9
1626727130000|2021-07-19 20:38:50|114.57|113.07|114.53|113.03|114.57|113.07|114.53|113.03|7
1626727140000|2021-07-19 20:39:00|114.49|112.99|114.45|112.95|114.52|113.02|114.45|112.95|17
1626727150000|2021-07-19 20:39:10|114.48|112.98|114.45|112.95|114.48|112.98|114.45|112.95|7
1626727160000|2021-07-19 20:39:20|114.46|112.96|114.47|112.97|114.47|112.97|114.44|112.94|7
1626727170000|2021-07-19 20:39:30|114.46|112.96|114.49|112.99|114.49|112.99|114.45|112.95|6
1626727180000|2021-07-19 20:39:40|114.48|112.98|114.5|113|114.5|113|114.48|112.98|9
1626727190000|2021-07-19 20:39:50|114.49|112.99|114.56|113.06|114.56|113.06|114.47|112.97|11
1626727200000|2021-07-19 20:40:00|114.57|113.07|114.58|113.08|114.58|113.08|114.56|113.06|6
1626727210000|2021-07-19 20:40:10|114.59|113.09|114.62|113.12|114.63|113.13|114.58|113.08|8
1626727220000|2021-07-19 20:40:20|114.63|113.13|114.64|113.14|114.64|113.14|114.62|113.12|6
1626727230000|2021-07-19 20:40:30|114.66|113.16|114.73|113.23|114.73|113.23|114.66|113.16|7
1626727240000|2021-07-19 20:40:40|114.74|113.24|114.74|113.24|114.74|113.24|114.71|113.21|8
1626727250000|2021-07-19 20:40:50|114.75|113.25|114.67|113.17|114.75|113.25|114.67|113.17|10
1626727260000|2021-07-19 20:41:00|114.68|113.18|114.65|113.15|114.7|113.2|114.64|113.14|11
1626727270000|2021-07-19 20:41:10|114.64|113.14|114.69|113.19|114.69|113.19|114.64|113.14|11
1626727280000|2021-07-19 20:41:20|114.7|113.2|114.7|113.2|114.7|113.2|114.68|113.18|7
1626727290000|2021-07-19 20:41:30|114.71|113.21|114.77|113.27|114.77|113.27|114.7|113.2|11
1626727300000|2021-07-19 20:41:40|114.76|113.26|114.76|113.26|114.78|113.28|114.75|113.25|7
1626727310000|2021-07-19 20:41:50|114.75|113.25|114.74|113.24|114.75|113.25|114.74|113.24|8
1626727320000|2021-07-19 20:42:00|114.75|113.25|114.75|113.25|114.77|113.27|114.74|113.24|7
1626727330000|2021-07-19 20:42:10|114.76|113.26|114.76|113.26|114.76|113.26|114.75|113.25|3
1626727340000|2021-07-19 20:42:20|114.75|113.25|114.76|113.26|114.77|113.27|114.74|113.24|10
1626727350000|2021-07-19 20:42:30|114.77|113.27|114.74|113.24|114.77|113.27|114.73|113.23|11
1626727370000|2021-07-19 20:42:50|114.73|113.23|114.82|113.32|114.82|113.32|114.73|113.23|9
1626727380000|2021-07-19 20:43:00|114.8|113.3|114.82|113.32|114.82|113.32|114.8|113.3|11
1626727390000|2021-07-19 20:43:10|114.83|113.33|114.86|113.36|114.86|113.36|114.82|113.32|14
1626727400000|2021-07-19 20:43:20|114.85|113.35|114.87|113.37|114.87|113.37|114.84|113.34|5
1626727410000|2021-07-19 20:43:30|114.86|113.36|114.85|113.35|114.87|113.37|114.85|113.35|4
1626727420000|2021-07-19 20:43:40|114.86|113.36|114.85|113.35|114.86|113.36|114.84|113.34|4
1626727430000|2021-07-19 20:43:50|114.84|113.34|114.86|113.36|114.86|113.36|114.84|113.34|9
1626727440000|2021-07-19 20:44:00|114.85|113.35|114.87|113.37|114.87|113.37|114.85|113.35|5
1626727450000|2021-07-19 20:44:10|114.86|113.36|114.86|113.36|114.88|113.38|114.85|113.35|12
1626727460000|2021-07-19 20:44:20|114.87|113.37|114.89|113.39|114.89|113.39|114.86|113.36|7
1626727470000|2021-07-19 20:44:30|114.9|113.4|114.85|113.35|114.91|113.41|114.85|113.35|12
1626727480000|2021-07-19 20:44:40|114.86|113.36|114.89|113.39|114.89|113.39|114.86|113.36|8
1626727490000|2021-07-19 20:44:50|114.88|113.38|114.93|113.43|114.93|113.43|114.88|113.38|8
1626727500000|2021-07-19 20:45:00|114.92|113.42|114.95|113.45|114.95|113.45|114.92|113.42|6
1626727510000|2021-07-19 20:45:10|114.96|113.46|114.98|113.48|114.98|113.48|114.96|113.46|5
1626727520000|2021-07-19 20:45:20|115|113.5|114.98|113.48|115.01|113.51|114.95|113.45|14
1626727530000|2021-07-19 20:45:30|114.99|113.49|115|113.5|115|113.5|114.96|113.46|12
1626727540000|2021-07-19 20:45:40|114.98|113.48|114.99|113.49|115.01|113.51|114.98|113.48|8
1626727550000|2021-07-19 20:45:50|115.01|113.51|115.03|113.53|115.03|113.53|114.98|113.48|7
1626727560000|2021-07-19 20:46:00|115.02|113.52|115|113.5|115.03|113.53|115|113.5|13
1626727570000|2021-07-19 20:46:10|115.01|113.51|114.96|113.46|115.01|113.51|114.96|113.46|5
1626727580000|2021-07-19 20:46:20|114.97|113.47|115.03|113.53|115.03|113.53|114.97|113.47|16
1626727590000|2021-07-19 20:46:30|115.02|113.52|115.09|113.59|115.09|113.59|115.02|113.52|12
1626727600000|2021-07-19 20:46:40|115.08|113.58|115.04|113.54|115.1|113.6|115.03|113.53|14
1626727610000|2021-07-19 20:46:50|115.03|113.53|115.04|113.54|115.04|113.54|114.98|113.48|13
1626727620000|2021-07-19 20:47:00|115.05|113.55|115.02|113.52|115.08|113.58|115.02|113.52|13
1626727630000|2021-07-19 20:47:10|115.03|113.53|115.02|113.52|115.06|113.56|115.02|113.52|10
1626727640000|2021-07-19 20:47:20|115.03|113.53|115|113.5|115.04|113.54|114.99|113.49|14
1626727650000|2021-07-19 20:47:30|114.99|113.49|115.03|113.53|115.05|113.55|114.99|113.49|15
1626727660000|2021-07-19 20:47:40|115.02|113.52|115.02|113.52|115.03|113.53|115|113.5|13
1626727670000|2021-07-19 20:47:50|115.01|113.51|115.03|113.53|115.04|113.54|115.01|113.51|6
1626727680000|2021-07-19 20:48:00|114.99|113.49|115.03|113.53|115.03|113.53|114.99|113.49|9
1626727690000|2021-07-19 20:48:10|115.02|113.52|115.02|113.52|115.02|113.52|115|113.5|7
1626727700000|2021-07-19 20:48:20|115.03|113.53|115.01|113.51|115.05|113.55|115|113.5|6
1626727710000|2021-07-19 20:48:30|115.03|113.53|115.01|113.51|115.03|113.53|115.01|113.51|8
1626727720000|2021-07-19 20:48:40|115|113.5|115.01|113.51|115.02|113.52|115|113.5|6
1626727730000|2021-07-19 20:48:50|115.02|113.52|114.95|113.45|115.02|113.52|114.95|113.45|9
1626727740000|2021-07-19 20:49:00|114.96|113.46|115|113.5|115|113.5|114.96|113.46|4
1626727750000|2021-07-19 20:49:10|114.99|113.49|115.03|113.53|115.05|113.55|114.99|113.49|10
1626727760000|2021-07-19 20:49:20|115.04|113.54|115.03|113.53|115.04|113.54|115.02|113.52|8
1626727770000|2021-07-19 20:49:30|115.04|113.54|115.04|113.54|115.04|113.54|115.04|113.54|1
1626727780000|2021-07-19 20:49:40|115.05|113.55|115.04|113.54|115.05|113.55|114.98|113.48|13
1626727790000|2021-07-19 20:49:50|115.03|113.53|115.02|113.52|115.03|113.53|115.01|113.51|6
1626727800000|2021-07-19 20:50:00|115.01|113.51|115.01|113.51|115.01|113.51|115.01|113.51|1
1626727810000|2021-07-19 20:50:10|114.99|113.49|114.97|113.47|114.99|113.49|114.96|113.46|8
1626727820000|2021-07-19 20:50:20|114.98|113.48|114.95|113.45|114.99|113.49|114.95|113.45|6
1626727830000|2021-07-19 20:50:30|114.94|113.44|114.94|113.44|114.95|113.45|114.94|113.44|3
1626727840000|2021-07-19 20:50:40|114.93|113.43|114.93|113.43|114.93|113.43|114.93|113.43|1
1626727850000|2021-07-19 20:50:50|114.92|113.42|114.87|113.37|114.92|113.42|114.87|113.37|12
1626727860000|2021-07-19 20:51:00|114.86|113.36|114.82|113.32|114.87|113.37|114.82|113.32|13
1626727870000|2021-07-19 20:51:10|114.81|113.31|114.83|113.33|114.83|113.33|114.81|113.31|8
1626727880000|2021-07-19 20:51:20|114.82|113.32|114.81|113.31|114.83|113.33|114.8|113.3|7
1626727890000|2021-07-19 20:51:30|114.8|113.3|114.79|113.29|114.83|113.33|114.79|113.29|10
1626727900000|2021-07-19 20:51:40|114.8|113.3|114.8|113.3|114.8|113.3|114.78|113.28|9
1626727910000|2021-07-19 20:51:50|114.79|113.29|114.83|113.33|114.9|113.4|114.79|113.29|19
1626727920000|2021-07-19 20:52:00|114.84|113.34|114.79|113.29|114.84|113.34|114.79|113.29|9
1626727930000|2021-07-19 20:52:10|114.8|113.3|114.86|113.36|114.86|113.36|114.8|113.3|8
1626727940000|2021-07-19 20:52:20|114.87|113.37|114.88|113.38|114.89|113.39|114.86|113.36|6
1626727950000|2021-07-19 20:52:30|114.87|113.37|114.87|113.37|114.87|113.37|114.86|113.36|7
1626727960000|2021-07-19 20:52:40|114.86|113.36|114.88|113.38|114.89|113.39|114.86|113.36|7
1626727970000|2021-07-19 20:52:50|114.89|113.39|114.87|113.37|114.89|113.39|114.87|113.37|3
1626727980000|2021-07-19 20:53:00|114.89|113.39|114.88|113.38|114.9|113.4|114.87|113.37|5
1626727990000|2021-07-19 20:53:10|114.87|113.37|114.86|113.36|114.88|113.38|114.84|113.34|7
1626728000000|2021-07-19 20:53:20|114.85|113.35|114.81|113.31|114.85|113.35|114.81|113.31|4
1626728010000|2021-07-19 20:53:30|114.8|113.3|114.75|113.25|114.81|113.31|114.75|113.25|13
1626728020000|2021-07-19 20:53:40|114.77|113.27|114.75|113.25|114.77|113.27|114.74|113.24|8
1626728030000|2021-07-19 20:53:50|114.74|113.24|114.76|113.26|114.78|113.28|114.74|113.24|6
1626728040000|2021-07-19 20:54:00|114.74|113.24|114.72|113.22|114.74|113.24|114.69|113.19|8
1626728050000|2021-07-19 20:54:10|114.71|113.21|114.71|113.21|114.78|113.28|114.7|113.2|16
1626728060000|2021-07-19 20:54:20|114.7|113.2|114.71|113.21|114.72|113.22|114.7|113.2|8
1626728070000|2021-07-19 20:54:30|114.7|113.2|114.67|113.17|114.72|113.22|114.66|113.16|8
1626728080000|2021-07-19 20:54:40|114.66|113.16|114.67|113.17|114.7|113.2|114.66|113.16|9
1626728090000|2021-07-19 20:54:50|114.68|113.18|114.66|113.16|114.7|113.2|114.66|113.16|12
1626728100000|2021-07-19 20:55:00|114.67|113.17|114.63|113.13|114.67|113.17|114.62|113.12|8
1626728110000|2021-07-19 20:55:10|114.64|113.14|114.61|113.11|114.64|113.14|114.6|113.1|6
1626728120000|2021-07-19 20:55:20|114.62|113.12|114.61|113.11|114.62|113.12|114.61|113.11|6
1626728130000|2021-07-19 20:55:30|114.6|113.1|114.59|113.09|114.6|113.1|114.59|113.09|2
1626728150000|2021-07-19 20:55:50|114.58|113.08|114.59|113.09|114.59|113.09|114.58|113.08|2
1626728160000|2021-07-19 20:56:00|114.58|113.08|114.53|113.03|114.58|113.08|114.53|113.03|7
1626728170000|2021-07-19 20:56:10|114.54|113.04|114.58|113.08|114.59|113.09|114.54|113.04|13
1626728180000|2021-07-19 20:56:20|114.59|113.09|114.58|113.08|114.59|113.09|114.55|113.05|9
1626728190000|2021-07-19 20:56:30|114.56|113.06|114.56|113.06|114.66|113.16|114.56|113.06|17
1626728200000|2021-07-19 20:56:40|114.55|113.05|114.52|113.02|114.56|113.06|114.52|113.02|8
1626728210000|2021-07-19 20:56:50|114.53|113.03|114.54|113.04|114.54|113.04|114.51|113.01|5
1626728220000|2021-07-19 20:57:00|114.53|113.03|114.52|113.02|114.53|113.03|114.51|113.01|4
1626728230000|2021-07-19 20:57:10|114.53|113.03|114.6|113.1|114.6|113.1|114.53|113.03|6
1626728240000|2021-07-19 20:57:20|114.61|113.11|114.63|113.13|114.64|113.14|114.6|113.1|12
1626728250000|2021-07-19 20:57:30|114.64|113.14|114.6|113.1|114.64|113.14|114.6|113.1|7
1626728260000|2021-07-19 20:57:40|114.59|113.09|114.59|113.09|114.59|113.09|114.59|113.09|1
1626728280000|2021-07-19 20:58:00|114.6|113.1|114.63|113.13|114.63|113.13|114.59|113.09|8
1626728290000|2021-07-19 20:58:10|114.62|113.12|114.62|113.12|114.63|113.13|114.62|113.12|5
1626728300000|2021-07-19 20:58:20|114.63|113.13|114.6|113.1|114.63|113.13|114.6|113.1|4
1626728310000|2021-07-19 20:58:30|114.62|113.12|114.62|113.12|114.62|113.12|114.62|113.12|1
1626728320000|2021-07-19 20:58:40|114.61|113.11|114.6|113.1|114.61|113.11|114.58|113.08|8
1626728330000|2021-07-19 20:58:50|114.59|113.09|114.59|113.09|114.6|113.1|114.58|113.08|4
1626728340000|2021-07-19 20:59:00|114.6|113.1|114.58|113.08|114.6|113.1|114.58|113.08|5
1626728350000|2021-07-19 20:59:10|114.59|113.09|114.59|113.09|114.59|113.09|114.58|113.08|5
1626728370000|2021-07-19 20:59:30|114.58|113.08|114.58|113.08|114.58|113.08|114.58|113.08|1
1626728380000|2021-07-19 20:59:40|114.59|113.09|114.58|113.08|114.59|113.09|114.57|113.07|4
1626728390000|2021-07-19 20:59:50|114.57|113.07|114.58|113.08|114.58|113.08|114.57|113.07|2
1626728400000|2021-07-19 21:00:00|114.59|113.09|114.67|113.17|114.68|113.18|114.59|113.09|12
1626728410000|2021-07-19 21:00:10|114.66|113.16|114.64|113.14|114.68|113.18|114.64|113.14|7
1626728420000|2021-07-19 21:00:20|114.65|113.15|114.65|113.15|114.65|113.15|114.64|113.14|3
1626728440000|2021-07-19 21:00:40|114.64|113.14|114.64|113.14|114.64|113.14|114.64|113.14|1
1626728450000|2021-07-19 21:00:50|114.65|113.15|114.65|113.15|114.65|113.15|114.64|113.14|3
1626728460000|2021-07-19 21:01:00|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|4
1626728470000|2021-07-19 21:01:10|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|2
1626728480000|2021-07-19 21:01:20|114.66|113.16|114.66|113.16|114.66|113.16|114.66|113.16|1
1626728490000|2021-07-19 21:01:30|114.65|113.15|114.65|113.15|114.65|113.15|114.65|113.15|1
1626728510000|2021-07-19 21:01:50|114.66|113.16|114.67|113.17|114.67|113.17|114.65|113.15|4
1626728520000|2021-07-19 21:02:00|114.68|113.18|114.69|113.19|114.69|113.19|114.67|113.17|4
1626728530000|2021-07-19 21:02:10|114.7|113.2|114.71|113.21|114.71|113.21|114.7|113.2|2
1626728550000|2021-07-19 21:02:30|114.73|113.23|114.74|113.24|114.74|113.24|114.73|113.23|2
1626728570000|2021-07-19 21:02:50|114.76|113.26|114.8|113.3|114.8|113.3|114.76|113.26|8
1626728580000|2021-07-19 21:03:00|114.81|113.31|114.84|113.34|114.84|113.34|114.81|113.31|4
1626728590000|2021-07-19 21:03:10|114.85|113.35|114.87|113.37|114.87|113.37|114.84|113.34|7
1626728610000|2021-07-19 21:03:30|114.86|113.36|114.88|113.38|114.88|113.38|114.86|113.36|5
1626728630000|2021-07-19 21:03:50|114.86|113.36|114.84|113.34|114.86|113.36|114.83|113.33|11
1626728640000|2021-07-19 21:04:00|114.85|113.35|114.86|113.36|114.86|113.36|114.85|113.35|4
1626728650000|2021-07-19 21:04:10|114.87|113.37|114.87|113.37|114.87|113.37|114.87|113.37|1
1626728660000|2021-07-19 21:04:20|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|2
1626728670000|2021-07-19 21:04:30|114.88|113.38|114.9|113.4|114.9|113.4|114.88|113.38|3
1626728680000|2021-07-19 21:04:40|114.89|113.39|114.89|113.39|114.9|113.4|114.89|113.39|3
1626728690000|2021-07-19 21:04:50|114.9|113.4|114.9|113.4|114.9|113.4|114.89|113.39|3
1626728700000|2021-07-19 21:05:00|114.91|113.41|114.9|113.4|114.91|113.41|114.9|113.4|2
1626728710000|2021-07-19 21:05:10|114.89|113.39|114.88|113.38|114.9|113.4|114.88|113.38|8
1626728720000|2021-07-19 21:05:20|114.87|113.37|114.86|113.36|114.87|113.37|114.86|113.36|2
1626728730000|2021-07-19 21:05:30|114.87|113.37|114.87|113.37|114.87|113.37|114.86|113.36|3
1626728740000|2021-07-19 21:05:40|114.86|113.36|114.86|113.36|114.87|113.37|114.86|113.36|3
1626728750000|2021-07-19 21:05:50|114.85|113.35|114.86|113.36|114.86|113.36|114.85|113.35|2
1626728760000|2021-07-19 21:06:00|114.87|113.37|114.87|113.37|114.87|113.37|114.87|113.37|1
1626728770000|2021-07-19 21:06:10|114.86|113.36|114.87|113.37|114.87|113.37|114.86|113.36|6
1626728780000|2021-07-19 21:06:20|114.89|113.39|114.88|113.38|114.89|113.39|114.87|113.37|3
1626728790000|2021-07-19 21:06:30|114.83|113.33|114.79|113.29|114.83|113.33|114.79|113.29|6
1626728800000|2021-07-19 21:06:40|114.78|113.28|114.78|113.28|114.79|113.29|114.78|113.28|3
1626728810000|2021-07-19 21:06:50|114.79|113.29|114.79|113.29|114.79|113.29|114.78|113.28|3
1626728820000|2021-07-19 21:07:00|114.8|113.3|114.79|113.29|114.8|113.3|114.79|113.29|2
1626728830000|2021-07-19 21:07:10|114.77|113.27|114.81|113.31|114.82|113.32|114.77|113.27|6
1626728840000|2021-07-19 21:07:20|114.8|113.3|114.77|113.27|114.8|113.3|114.77|113.27|9
1626728850000|2021-07-19 21:07:30|114.78|113.28|114.83|113.33|114.83|113.33|114.77|113.27|3
1626728860000|2021-07-19 21:07:40|114.82|113.32|114.82|113.32|114.82|113.32|114.82|113.32|1
1626728870000|2021-07-19 21:07:50|114.83|113.33|114.81|113.31|114.83|113.33|114.8|113.3|4
1626728880000|2021-07-19 21:08:00|114.79|113.29|114.83|113.33|114.83|113.33|114.79|113.29|6
1626728890000|2021-07-19 21:08:10|114.82|113.32|114.83|113.33|114.83|113.33|114.8|113.3|5
1626728900000|2021-07-19 21:08:20|114.81|113.31|114.81|113.31|114.81|113.31|114.81|113.31|1
1626728920000|2021-07-19 21:08:40|114.8|113.3|114.81|113.31|114.81|113.31|114.8|113.3|2
1626728930000|2021-07-19 21:08:50|114.79|113.29|114.79|113.29|114.79|113.29|114.79|113.29|1
1626728940000|2021-07-19 21:09:00|114.81|113.31|114.8|113.3|114.81|113.31|114.8|113.3|2
1626728950000|2021-07-19 21:09:10|114.79|113.29|114.8|113.3|114.8|113.3|114.79|113.29|2
1626728960000|2021-07-19 21:09:20|114.81|113.31|114.81|113.31|114.81|113.31|114.81|113.31|1
1626728970000|2021-07-19 21:09:30|114.82|113.32|114.85|113.35|114.86|113.36|114.81|113.31|7
1626728980000|2021-07-19 21:09:40|114.84|113.34|114.85|113.35|114.86|113.36|114.83|113.33|8
1626729000000|2021-07-19 21:10:00|114.86|113.36|114.85|113.35|114.86|113.36|114.85|113.35|4
1626729010000|2021-07-19 21:10:10|114.86|113.36|114.83|113.33|114.86|113.36|114.83|113.33|4
1626729020000|2021-07-19 21:10:20|114.84|113.34|114.86|113.36|114.86|113.36|114.84|113.34|5
1626729030000|2021-07-19 21:10:30|114.85|113.35|114.86|113.36|114.86|113.36|114.85|113.35|2
1626729070000|2021-07-19 21:11:10|114.87|113.37|114.86|113.36|114.87|113.37|114.86|113.36|2
1626729080000|2021-07-19 21:11:20|114.85|113.35|114.83|113.33|114.85|113.35|114.79|113.29|11
1626729090000|2021-07-19 21:11:30|114.8|113.3|114.81|113.31|114.81|113.31|114.8|113.3|6
1626729110000|2021-07-19 21:11:50|114.8|113.3|114.8|113.3|114.8|113.3|114.8|113.3|1
1626729120000|2021-07-19 21:12:00|114.79|113.29|114.75|113.25|114.79|113.29|114.72|113.22|11
1626729130000|2021-07-19 21:12:10|114.74|113.24|114.74|113.24|114.77|113.27|114.73|113.23|9
1626729140000|2021-07-19 21:12:20|114.75|113.25|114.74|113.24|114.75|113.25|114.74|113.24|2
1626729150000|2021-07-19 21:12:30|114.75|113.25|114.75|113.25|114.75|113.25|114.75|113.25|1
1626729160000|2021-07-19 21:12:40|114.76|113.26|114.76|113.26|114.76|113.26|114.76|113.26|1
1626729170000|2021-07-19 21:12:50|114.75|113.25|114.74|113.24|114.76|113.26|114.74|113.24|4
1626729180000|2021-07-19 21:13:00|114.75|113.25|114.74|113.24|114.75|113.25|114.74|113.24|4
1626729190000|2021-07-19 21:13:10|114.75|113.25|114.72|113.22|114.75|113.25|114.71|113.21|8
1626729200000|2021-07-19 21:13:20|114.7|113.2|114.72|113.22|114.73|113.23|114.7|113.2|8
1626729210000|2021-07-19 21:13:30|114.71|113.21|114.7|113.2|114.72|113.22|114.7|113.2|5
1626729220000|2021-07-19 21:13:40|114.68|113.18|114.67|113.17|114.68|113.18|114.67|113.17|2
1626729230000|2021-07-19 21:13:50|114.66|113.16|114.66|113.16|114.67|113.17|114.66|113.16|3
1626729240000|2021-07-19 21:14:00|114.67|113.17|114.69|113.19|114.7|113.2|114.67|113.17|5
1626729250000|2021-07-19 21:14:10|114.68|113.18|114.69|113.19|114.7|113.2|114.68|113.18|4
1626729260000|2021-07-19 21:14:20|114.68|113.18|114.68|113.18|114.69|113.19|114.68|113.18|3
1626729270000|2021-07-19 21:14:30|114.69|113.19|114.7|113.2|114.7|113.2|114.67|113.17|7
1626729280000|2021-07-19 21:14:40|114.71|113.21|114.74|113.24|114.74|113.24|114.71|113.21|6
1626729290000|2021-07-19 21:14:50|114.75|113.25|114.78|113.28|114.78|113.28|114.75|113.25|5
1626729310000|2021-07-19 21:15:10|114.77|113.27|114.78|113.28|114.78|113.28|114.77|113.27|2
1626729320000|2021-07-19 21:15:20|114.79|113.29|114.85|113.35|114.85|113.35|114.79|113.29|6
1626729330000|2021-07-19 21:15:30|114.86|113.36|114.88|113.38|114.88|113.38|114.86|113.36|3
1626729340000|2021-07-19 21:15:40|114.89|113.39|114.9|113.4|114.91|113.41|114.89|113.39|4
1626729350000|2021-07-19 21:15:50|114.91|113.41|114.96|113.46|114.96|113.46|114.91|113.41|3
1626729360000|2021-07-19 21:16:00|114.95|113.45|115.07|113.57|115.07|113.57|114.95|113.45|16
1626729370000|2021-07-19 21:16:10|115.08|113.58|115.08|113.58|115.1|113.6|115.03|113.53|15
1626729380000|2021-07-19 21:16:20|115.09|113.59|115.09|113.59|115.14|113.64|115.08|113.58|21
1626729390000|2021-07-19 21:16:30|115.08|113.58|115.09|113.59|115.09|113.59|115.07|113.57|7
1626729400000|2021-07-19 21:16:40|115.1|113.6|115.15|113.65|115.15|113.65|115.09|113.59|9
1626729410000|2021-07-19 21:16:50|115.14|113.64|115.13|113.63|115.15|113.65|115.13|113.63|7
1626729420000|2021-07-19 21:17:00|115.14|113.64|115.15|113.65|115.18|113.68|115.14|113.64|18
1626729430000|2021-07-19 21:17:10|115.16|113.66|115.17|113.67|115.18|113.68|115.14|113.64|9
1626729440000|2021-07-19 21:17:20|115.16|113.66|115.16|113.66|115.17|113.67|115.14|113.64|11
1626729450000|2021-07-19 21:17:30|115.15|113.65|115.13|113.63|115.15|113.65|115.12|113.62|7
1626729460000|2021-07-19 21:17:40|115.14|113.64|115.14|113.64|115.14|113.64|115.11|113.61|7
1626729470000|2021-07-19 21:17:50|115.13|113.63|115.15|113.65|115.15|113.65|115.12|113.62|8
1626729480000|2021-07-19 21:18:00|115.16|113.66|115.16|113.66|115.17|113.67|115.15|113.65|9
1626729490000|2021-07-19 21:18:10|115.15|113.65|115.15|113.65|115.17|113.67|115.13|113.63|7
1626729500000|2021-07-19 21:18:20|115.14|113.64|115.15|113.65|115.16|113.66|115.13|113.63|7
1626729510000|2021-07-19 21:18:30|115.17|113.67|115.17|113.67|115.18|113.68|115.16|113.66|5
1626729520000|2021-07-19 21:18:40|115.16|113.66|115.17|113.67|115.17|113.67|115.16|113.66|4
1626729530000|2021-07-19 21:18:50|115.16|113.66|115.17|113.67|115.17|113.67|115.16|113.66|6
1626729540000|2021-07-19 21:19:00|115.18|113.68|115.18|113.68|115.19|113.69|115.18|113.68|3
1626729550000|2021-07-19 21:19:10|115.17|113.67|115.16|113.66|115.17|113.67|115.16|113.66|4
1626729560000|2021-07-19 21:19:20|115.17|113.67|115.17|113.67|115.17|113.67|115.15|113.65|5
1626729570000|2021-07-19 21:19:30|115.16|113.66|115.14|113.64|115.16|113.66|115.14|113.64|6
1626729580000|2021-07-19 21:19:40|115.16|113.66|115.16|113.66|115.17|113.67|115.16|113.66|7
1626729590000|2021-07-19 21:19:50|115.14|113.64|115.13|113.63|115.15|113.65|115.13|113.63|4
1626729600000|2021-07-19 21:20:00|115.14|113.64|115.19|113.69|115.19|113.69|115.14|113.64|7
1626729610000|2021-07-19 21:20:10|115.2|113.7|115.22|113.72|115.22|113.72|115.19|113.69|7
1626729640000|2021-07-19 21:20:40|115.21|113.71|115.22|113.72|115.22|113.72|115.21|113.71|2
1626729660000|2021-07-19 21:21:00|115.2|113.7|115.2|113.7|115.21|113.71|115.19|113.69|9
1626729670000|2021-07-19 21:21:10|115.19|113.69|115.17|113.67|115.19|113.69|115.17|113.67|3
1626729680000|2021-07-19 21:21:20|115.16|113.66|115.14|113.64|115.19|113.69|115.14|113.64|7
1626729690000|2021-07-19 21:21:30|115.13|113.63|115.09|113.59|115.13|113.63|115.09|113.59|4
1626729700000|2021-07-19 21:21:40|115.12|113.62|115.09|113.59|115.14|113.64|115.09|113.59|9
1626729710000|2021-07-19 21:21:50|115.12|113.62|115.08|113.58|115.14|113.64|115.08|113.58|7
1626729720000|2021-07-19 21:22:00|115.06|113.56|115.06|113.56|115.07|113.57|115.06|113.56|3
1626729730000|2021-07-19 21:22:10|115.07|113.57|115.13|113.63|115.13|113.63|115.07|113.57|5
1626729740000|2021-07-19 21:22:20|115.14|113.64|115.05|113.55|115.15|113.65|115.05|113.55|15
1626729750000|2021-07-19 21:22:30|115.06|113.56|115.05|113.55|115.06|113.56|115.05|113.55|2
1626729760000|2021-07-19 21:22:40|115.04|113.54|115.01|113.51|115.04|113.54|115|113.5|8
1626729770000|2021-07-19 21:22:50|115|113.5|115|113.5|115.01|113.51|114.99|113.49|4
1626729780000|2021-07-19 21:23:00|115.02|113.52|115.03|113.53|115.03|113.53|114.99|113.49|8
1626729790000|2021-07-19 21:23:10|115.02|113.52|115.08|113.58|115.08|113.58|115.02|113.52|9
1626729800000|2021-07-19 21:23:20|115.07|113.57|115.08|113.58|115.08|113.58|115.07|113.57|2
1626729810000|2021-07-19 21:23:30|115.07|113.57|115.08|113.58|115.09|113.59|115.06|113.56|6
1626729820000|2021-07-19 21:23:40|115.09|113.59|115.15|113.65|115.15|113.65|115.09|113.59|7
1626729830000|2021-07-19 21:23:50|115.14|113.64|115.15|113.65|115.15|113.65|115.13|113.63|4
1626729840000|2021-07-19 21:24:00|115.14|113.64|115.14|113.64|115.14|113.64|115.14|113.64|1
1626729850000|2021-07-19 21:24:10|115.13|113.63|115.1|113.6|115.13|113.63|115.1|113.6|6
1626729860000|2021-07-19 21:24:20|115.09|113.59|115.07|113.57|115.09|113.59|115.07|113.57|8
1626729870000|2021-07-19 21:24:30|115.08|113.58|115.1|113.6|115.1|113.6|115.08|113.58|7
1626729880000|2021-07-19 21:24:40|115.09|113.59|115.17|113.67|115.18|113.68|115.09|113.59|12
1626729890000|2021-07-19 21:24:50|115.18|113.68|115.16|113.66|115.18|113.68|115.14|113.64|11
1626729900000|2021-07-19 21:25:00|115.15|113.65|115.12|113.62|115.15|113.65|115.12|113.62|6
1626729910000|2021-07-19 21:25:10|115.11|113.61|115.09|113.59|115.11|113.61|115.09|113.59|3
1626729920000|2021-07-19 21:25:20|115.08|113.58|115.04|113.54|115.08|113.58|115.04|113.54|7
1626729930000|2021-07-19 21:25:30|115.03|113.53|115.02|113.52|115.04|113.54|115.01|113.51|11
1626729940000|2021-07-19 21:25:40|115.01|113.51|115.01|113.51|115.03|113.53|115|113.5|10
1626729950000|2021-07-19 21:25:50|115.03|113.53|114.98|113.48|115.04|113.54|114.98|113.48|12
1626729960000|2021-07-19 21:26:00|114.97|113.47|114.97|113.47|114.98|113.48|114.97|113.47|3
1626729970000|2021-07-19 21:26:10|114.96|113.46|114.96|113.46|114.96|113.46|114.96|113.46|1
1626729980000|2021-07-19 21:26:20|114.97|113.47|114.96|113.46|115.03|113.53|114.96|113.46|8
1626729990000|2021-07-19 21:26:30|114.95|113.45|114.93|113.43|115.03|113.53|114.93|113.43|6
1626730000000|2021-07-19 21:26:40|114.94|113.44|114.94|113.44|114.94|113.44|114.94|113.44|1
1626730010000|2021-07-19 21:26:50|114.95|113.45|114.95|113.45|114.97|113.47|114.94|113.44|11
1626730020000|2021-07-19 21:27:00|114.94|113.44|114.95|113.45|114.95|113.45|114.94|113.44|4
1626730030000|2021-07-19 21:27:10|114.96|113.46|114.94|113.44|114.96|113.46|114.94|113.44|3
1626730040000|2021-07-19 21:27:20|114.95|113.45|115.08|113.58|115.09|113.59|114.95|113.45|13
1626730050000|2021-07-19 21:27:30|115.09|113.59|115.02|113.52|115.09|113.59|115.02|113.52|12
1626730060000|2021-07-19 21:27:40|115.01|113.51|114.97|113.47|115.01|113.51|114.97|113.47|4
1626730070000|2021-07-19 21:27:50|114.96|113.46|114.96|113.46|114.96|113.46|114.96|113.46|1
1626730080000|2021-07-19 21:28:00|114.95|113.45|114.97|113.47|114.97|113.47|114.95|113.45|5
1626730090000|2021-07-19 21:28:10|114.96|113.46|114.99|113.49|114.99|113.49|114.96|113.46|7
1626730100000|2021-07-19 21:28:20|115|113.5|114.98|113.48|115|113.5|114.98|113.48|3
1626730110000|2021-07-19 21:28:30|114.99|113.49|114.98|113.48|114.99|113.49|114.97|113.47|6
1626730120000|2021-07-19 21:28:40|114.97|113.47|114.99|113.49|114.99|113.49|114.97|113.47|5
1626730130000|2021-07-19 21:28:50|115|113.5|115.01|113.51|115.01|113.51|114.99|113.49|6
1626730140000|2021-07-19 21:29:00|115|113.5|115.02|113.52|115.03|113.53|115|113.5|14
1626730150000|2021-07-19 21:29:10|115.01|113.51|115.03|113.53|115.03|113.53|115.01|113.51|2
1626730160000|2021-07-19 21:29:20|115.04|113.54|115.08|113.58|115.08|113.58|115.04|113.54|9
1626730170000|2021-07-19 21:29:30|115.07|113.57|115.08|113.58|115.08|113.58|115.07|113.57|2
1626730180000|2021-07-19 21:29:40|115.07|113.57|115.07|113.57|115.07|113.57|115.07|113.57|1
1626730190000|2021-07-19 21:29:50|115.06|113.56|115.06|113.56|115.06|113.56|115.06|113.56|1
1626730200000|2021-07-19 21:30:00|115.07|113.57|115.05|113.55|115.08|113.58|115.05|113.55|10
1626730210000|2021-07-19 21:30:10|115.06|113.56|115.04|113.54|115.06|113.56|115.04|113.54|5
1626730220000|2021-07-19 21:30:20|115.03|113.53|115.03|113.53|115.03|113.53|115.03|113.53|1
1626730240000|2021-07-19 21:30:40|115.02|113.52|115.02|113.52|115.03|113.53|115.02|113.52|5
1626730250000|2021-07-19 21:30:50|115.01|113.51|115.01|113.51|115.01|113.51|115.01|113.51|1
1626730260000|2021-07-19 21:31:00|115.02|113.52|115.01|113.51|115.02|113.52|115.01|113.51|2
1626730270000|2021-07-19 21:31:10|115.02|113.52|115.01|113.51|115.02|113.52|115.01|113.51|2
1626730290000|2021-07-19 21:31:30|115|113.5|115|113.5|115|113.5|114.99|113.49|3
1626730300000|2021-07-19 21:31:40|114.99|113.49|114.99|113.49|115|113.5|114.99|113.49|3
1626730310000|2021-07-19 21:31:50|114.98|113.48|114.98|113.48|114.99|113.49|114.98|113.48|3
1626730340000|2021-07-19 21:32:20|115.02|113.52|114.98|113.48|115.02|113.52|114.98|113.48|4
1626730350000|2021-07-19 21:32:30|114.97|113.47|114.96|113.46|114.97|113.47|114.96|113.46|2
1626730360000|2021-07-19 21:32:40|114.95|113.45|114.92|113.42|114.95|113.45|114.91|113.41|5
1626730370000|2021-07-19 21:32:50|114.91|113.41|114.91|113.41|114.93|113.43|114.91|113.41|4
1626730380000|2021-07-19 21:33:00|114.97|113.47|114.91|113.41|115|113.5|114.91|113.41|9
1626730390000|2021-07-19 21:33:10|114.92|113.42|114.9|113.4|114.92|113.42|114.9|113.4|3
1626730400000|2021-07-19 21:33:20|115|113.5|114.9|113.4|115|113.5|114.9|113.4|3
1626730410000|2021-07-19 21:33:30|114.89|113.39|114.91|113.41|114.97|113.47|114.89|113.39|9
1626730420000|2021-07-19 21:33:40|114.92|113.42|114.92|113.42|114.92|113.42|114.92|113.42|1
1626730430000|2021-07-19 21:33:50|114.91|113.41|114.91|113.41|114.92|113.42|114.91|113.41|17
1626730440000|2021-07-19 21:34:00|114.92|113.42|114.92|113.42|114.92|113.42|114.92|113.42|1
1626730450000|2021-07-19 21:34:10|114.94|113.44|114.92|113.42|114.94|113.44|114.92|113.42|5
1626730460000|2021-07-19 21:34:20|114.93|113.43|114.93|113.43|114.93|113.43|114.93|113.43|1
1626730470000|2021-07-19 21:34:30|114.92|113.42|114.92|113.42|114.92|113.42|114.92|113.42|1
1626730480000|2021-07-19 21:34:40|114.93|113.43|114.92|113.42|114.93|113.43|114.92|113.42|6
1626730490000|2021-07-19 21:34:50|114.93|113.43|114.93|113.43|114.93|113.43|114.92|113.42|3
1626730500000|2021-07-19 21:35:00|114.94|113.44|114.93|113.43|114.94|113.44|114.93|113.43|6
1626730510000|2021-07-19 21:35:10|114.92|113.42|114.9|113.4|114.92|113.42|114.9|113.4|7
1626730520000|2021-07-19 21:35:20|114.89|113.39|114.89|113.39|114.9|113.4|114.89|113.39|5
1626730530000|2021-07-19 21:35:30|114.9|113.4|114.9|113.4|114.91|113.41|114.89|113.39|5
1626730540000|2021-07-19 21:35:40|114.89|113.39|114.89|113.39|114.9|113.4|114.89|113.39|3
1626730600000|2021-07-19 21:36:40|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|2
1626730620000|2021-07-19 21:37:00|114.9|113.4|114.89|113.39|114.9|113.4|114.89|113.39|4
1626730630000|2021-07-19 21:37:10|114.9|113.4|114.9|113.4|114.9|113.4|114.9|113.4|1
1626730640000|2021-07-19 21:37:20|114.89|113.39|114.88|113.38|114.9|113.4|114.88|113.38|6
1626730650000|2021-07-19 21:37:30|114.89|113.39|114.89|113.39|114.89|113.39|114.89|113.39|1
1626730670000|2021-07-19 21:37:50|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|2
1626730680000|2021-07-19 21:38:00|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|2
1626730690000|2021-07-19 21:38:10|114.88|113.38|114.88|113.38|114.88|113.38|114.88|113.38|1
1626730700000|2021-07-19 21:38:20|114.89|113.39|114.88|113.38|114.89|113.39|114.88|113.38|2
1626730710000|2021-07-19 21:38:30|114.89|113.39|114.87|113.37|114.89|113.39|114.87|113.37|3
1626730720000|2021-07-19 21:38:40|114.86|113.36|114.86|113.36|114.87|113.37|114.86|113.36|3
1626730730000|2021-07-19 21:38:50|114.87|113.37|114.87|113.37|114.87|113.37|114.87|113.37|1
1626730740000|2021-07-19 21:39:00|114.86|113.36|114.86|113.36|114.88|113.38|114.86|113.36|4
1626730750000|2021-07-19 21:39:10|114.88|113.38|114.88|113.38|114.88|113.38|114.86|113.36|4
1626730760000|2021-07-19 21:39:20|114.85|113.35|114.85|113.35|114.87|113.37|114.85|113.35|4
1626730770000|2021-07-19 21:39:30|114.84|113.34|114.83|113.33|114.84|113.34|114.83|113.33|4
1626730780000|2021-07-19 21:39:40|114.82|113.32|114.82|113.32|114.82|113.32|114.82|113.32|1
1626730790000|2021-07-19 21:39:50|114.83|113.33|114.82|113.32|114.83|113.33|114.82|113.32|2
1626730810000|2021-07-19 21:40:10|114.81|113.31|114.81|113.31|114.81|113.31|114.81|113.31|1
1626730830000|2021-07-19 21:40:30|114.8|113.3|114.8|113.3|114.81|113.31|114.8|113.3|3
1626730840000|2021-07-19 21:40:40|114.79|113.29|114.79|113.29|114.79|113.29|114.79|113.29|1
1626730850000|2021-07-19 21:40:50|114.78|113.28|114.78|113.28|114.79|113.29|114.78|113.28|3
1626730870000|2021-07-19 21:41:10|114.77|113.27|114.77|113.27|114.77|113.27|114.77|113.27|1
1626730880000|2021-07-19 21:41:20|114.76|113.26|114.75|113.25|114.76|113.26|114.75|113.25|2
1626730890000|2021-07-19 21:41:30|114.76|113.26|114.75|113.25|114.76|113.26|114.74|113.24|4
1626730900000|2021-07-19 21:41:40|114.76|113.26|114.76|113.26|114.76|113.26|114.76|113.26|1
1626730930000|2021-07-19 21:42:10|114.77|113.27|114.79|113.29|114.79|113.29|114.77|113.27|2
1626730940000|2021-07-19 21:42:20|114.78|113.28|114.71|113.21|114.78|113.28|114.7|113.2|11
1626730950000|2021-07-19 21:42:30|114.69|113.19|114.67|113.17|114.69|113.19|114.67|113.17|3
1626730960000|2021-07-19 21:42:40|114.68|113.18|114.68|113.18|114.68|113.18|114.67|113.17|3
1626730970000|2021-07-19 21:42:50|114.67|113.17|114.69|113.19|114.79|113.29|114.67|113.17|5
1626730980000|2021-07-19 21:43:00|114.71|113.21|114.72|113.22|114.74|113.24|114.7|113.2|9
1626730990000|2021-07-19 21:43:10|114.7|113.2|114.7|113.2|114.71|113.21|114.64|113.14|10
1626731000000|2021-07-19 21:43:20|114.69|113.19|114.69|113.19|114.69|113.19|114.69|113.19|1
1626731010000|2021-07-19 21:43:30|114.59|113.09|114.57|113.07|114.59|113.09|114.57|113.07|3
1626731020000|2021-07-19 21:43:40|114.58|113.08|114.56|113.06|114.58|113.08|114.56|113.06|7
1626731030000|2021-07-19 21:43:50|114.55|113.05|114.55|113.05|114.55|113.05|114.55|113.05|1
1626731050000|2021-07-19 21:44:10|114.54|113.04|114.53|113.03|114.54|113.04|114.53|113.03|2
1626731060000|2021-07-19 21:44:20|114.52|113.02|114.5|113|114.52|113.02|114.5|113|7
1626731070000|2021-07-19 21:44:30|114.51|113.01|114.49|112.99|114.51|113.01|114.49|112.99|3
1626731080000|2021-07-19 21:44:40|114.5|113|114.5|113|114.51|113.01|114.5|113|3
1626731090000|2021-07-19 21:44:50|114.49|112.99|114.51|113.01|114.52|113.02|114.49|112.99|5
1626731100000|2021-07-19 21:45:00|114.52|113.02|114.53|113.03|114.53|113.03|114.51|113.01|4
1626731110000|2021-07-19 21:45:10|114.52|113.02|114.51|113.01|114.52|113.02|114.5|113|4
1626731120000|2021-07-19 21:45:20|114.5|113|114.41|112.91|114.5|113|114.41|112.91|10
1626731130000|2021-07-19 21:45:30|114.42|112.92|114.36|112.86|114.42|112.92|114.36|112.86|8
1626731140000|2021-07-19 21:45:40|114.38|112.88|114.35|112.85|114.39|112.89|114.27|112.77|11
1626731150000|2021-07-19 21:45:50|114.36|112.86|114.36|112.86|114.41|112.91|114.34|112.84|9
1626731160000|2021-07-19 21:46:00|114.4|112.9|114.35|112.85|114.4|112.9|114.33|112.83|8
1626731170000|2021-07-19 21:46:10|114.34|112.84|114.2|112.7|114.38|112.88|114.2|112.7|16
1626731180000|2021-07-19 21:46:20|114.21|112.71|114.24|112.74|114.29|112.79|114.21|112.71|6
1626731190000|2021-07-19 21:46:30|114.25|112.75|114.2|112.7|114.26|112.76|114.2|112.7|5
1626731200000|2021-07-19 21:46:40|114.19|112.69|114.23|112.73|114.25|112.75|114.18|112.68|11
1626731210000|2021-07-19 21:46:50|114.24|112.74|114.32|112.82|114.32|112.82|114.24|112.74|10
1626731220000|2021-07-19 21:47:00|114.33|112.83|114.27|112.77|114.33|112.83|114.27|112.77|6
1626731230000|2021-07-19 21:47:10|114.3|112.8|114.31|112.81|114.31|112.81|114.27|112.77|8
1626731240000|2021-07-19 21:47:20|114.3|112.8|114.3|112.8|114.31|112.81|114.3|112.8|5
1626731250000|2021-07-19 21:47:30|114.31|112.81|114.3|112.8|114.31|112.81|114.3|112.8|2
1626731260000|2021-07-19 21:47:40|114.29|112.79|114.3|112.8|114.3|112.8|114.29|112.79|2
1626731280000|2021-07-19 21:48:00|114.29|112.79|114.29|112.79|114.29|112.79|114.29|112.79|1
1626731300000|2021-07-19 21:48:20|114.26|112.76|114.26|112.76|114.26|112.76|114.25|112.75|3
1626731310000|2021-07-19 21:48:30|114.25|112.75|114.25|112.75|114.3|112.8|114.25|112.75|12
1626731320000|2021-07-19 21:48:40|114.26|112.76|114.23|112.73|114.27|112.77|114.23|112.73|8
1626731330000|2021-07-19 21:48:50|114.21|112.71|114.21|112.71|114.21|112.71|114.2|112.7|3
1626731340000|2021-07-19 21:49:00|114.22|112.72|114.19|112.69|114.22|112.72|114.19|112.69|6
1626731350000|2021-07-19 21:49:10|114.2|112.7|114.2|112.7|114.27|112.77|114.19|112.69|6
1626731370000|2021-07-19 21:49:30|114.21|112.71|114.27|112.77|114.27|112.77|114.2|112.7|4
1626731380000|2021-07-19 21:49:40|114.22|112.72|114.16|112.66|114.27|112.77|114.16|112.66|12
1626731390000|2021-07-19 21:49:50|114.12|112.62|114.06|112.56|114.15|112.65|114.06|112.56|11
1626731400000|2021-07-19 21:50:00|114.07|112.57|114.07|112.57|114.07|112.57|114.07|112.57|1
1626731420000|2021-07-19 21:50:20|114.08|112.58|114.05|112.55|114.08|112.58|114.03|112.53|10
1626731430000|2021-07-19 21:50:30|114.06|112.56|114.08|112.58|114.08|112.58|114.04|112.54|8
1626731440000|2021-07-19 21:50:40|114.09|112.59|114.14|112.64|114.15|112.65|114.09|112.59|14
1626731450000|2021-07-19 21:50:50|114.15|112.65|114.1|112.6|114.15|112.65|114.08|112.58|12
1626731460000|2021-07-19 21:51:00|114.09|112.59|114.09|112.59|114.11|112.61|114.07|112.57|8
1626731470000|2021-07-19 21:51:10|114.11|112.61|114.12|112.62|114.12|112.62|114.09|112.59|9
1626731480000|2021-07-19 21:51:20|114.13|112.63|114.11|112.61|114.14|112.64|114.11|112.61|5
1626731490000|2021-07-19 21:51:30|114.08|112.58|114.09|112.59|114.09|112.59|114.08|112.58|2
1626731500000|2021-07-19 21:51:40|114.1|112.6|114.1|112.6|114.1|112.6|114.08|112.58|5
1626731510000|2021-07-19 21:51:50|114.09|112.59|114.05|112.55|114.1|112.6|114.05|112.55|6
1626731520000|2021-07-19 21:52:00|114.08|112.58|114.09|112.59|114.09|112.59|114.07|112.57|3
1626731530000|2021-07-19 21:52:10|114.06|112.56|114.03|112.53|114.06|112.56|114.03|112.53|4
1626731540000|2021-07-19 21:52:20|114.02|112.52|114.02|112.52|114.04|112.54|114.02|112.52|5
1626731550000|2021-07-19 21:52:30|114.01|112.51|114.01|112.51|114.02|112.52|113.98|112.48|7
1626731560000|2021-07-19 21:52:40|114|112.5|114.02|112.52|114.02|112.52|113.99|112.49|4
1626731570000|2021-07-19 21:52:50|114.03|112.53|114.04|112.54|114.04|112.54|114.03|112.53|2
1626731580000|2021-07-19 21:53:00|114|112.5|113.98|112.48|114|112.5|113.98|112.48|3
1626731590000|2021-07-19 21:53:10|113.99|112.49|114|112.5|114|112.5|113.99|112.49|2
1626731600000|2021-07-19 21:53:20|113.99|112.49|114|112.5|114|112.5|113.99|112.49|2
1626731610000|2021-07-19 21:53:30|114.01|112.51|114.08|112.58|114.08|112.58|114.01|112.51|11
1626731620000|2021-07-19 21:53:40|114.06|112.56|114.01|112.51|114.06|112.56|114.01|112.51|3
1626731630000|2021-07-19 21:53:50|114|112.5|113.93|112.43|114|112.5|113.92|112.42|7
1626731640000|2021-07-19 21:54:00|113.92|112.42|113.97|112.47|113.97|112.47|113.91|112.41|7
1626731650000|2021-07-19 21:54:10|113.95|112.45|113.97|112.47|113.98|112.48|113.95|112.45|9
1626731660000|2021-07-19 21:54:20|113.98|112.48|114.02|112.52|114.02|112.52|113.97|112.47|5
1626731670000|2021-07-19 21:54:30|114.01|112.51|114.03|112.53|114.05|112.55|114.01|112.51|11
1626731680000|2021-07-19 21:54:40|114.01|112.51|113.92|112.42|114.01|112.51|113.92|112.42|6
1626731690000|2021-07-19 21:54:50|113.91|112.41|113.96|112.46|113.96|112.46|113.91|112.41|8
1626731700000|2021-07-19 21:55:00|113.94|112.44|114.08|112.58|114.08|112.58|113.94|112.44|17
1626731710000|2021-07-19 21:55:10|114.09|112.59|114.1|112.6|114.11|112.61|114.08|112.58|8
1626731720000|2021-07-19 21:55:20|114.11|112.61|114.03|112.53|114.13|112.63|114.03|112.53|11
1626731730000|2021-07-19 21:55:30|114.04|112.54|114.1|112.6|114.11|112.61|114.03|112.53|12
1626731740000|2021-07-19 21:55:40|114.12|112.62|114.12|112.62|114.12|112.62|114.1|112.6|5
1626731750000|2021-07-19 21:55:50|114.11|112.61|114.12|112.62|114.13|112.63|114.11|112.61|8
1626731760000|2021-07-19 21:56:00|114.11|112.61|114.1|112.6|114.11|112.61|114.1|112.6|2
1626731770000|2021-07-19 21:56:10|114.11|112.61|114.11|112.61|114.12|112.62|114.1|112.6|6
1626731780000|2021-07-19 21:56:20|114.12|112.62|114.11|112.61|114.12|112.62|114.11|112.61|6
1626731790000|2021-07-19 21:56:30|114.12|112.62|114.12|112.62|114.12|112.62|114.1|112.6|5
1626731800000|2021-07-19 21:56:40|114.11|112.61|114.08|112.58|114.11|112.61|114.04|112.54|10
1626731810000|2021-07-19 21:56:50|114.09|112.59|114.12|112.62|114.13|112.63|114.09|112.59|10
1626731820000|2021-07-19 21:57:00|114.11|112.61|114.09|112.59|114.11|112.61|114.08|112.58|8
1626731830000|2021-07-19 21:57:10|114.11|112.61|114.12|112.62|114.13|112.63|114.11|112.61|4
1626731840000|2021-07-19 21:57:20|114.11|112.61|114.12|112.62|114.12|112.62|114.07|112.57|6
1626731850000|2021-07-19 21:57:30|114.1|112.6|114.1|112.6|114.1|112.6|114.1|112.6|1
1626731860000|2021-07-19 21:57:40|114.11|112.61|114.12|112.62|114.13|112.63|114.11|112.61|4
1626731870000|2021-07-19 21:57:50|114.13|112.63|114.12|112.62|114.13|112.63|114.11|112.61|7
1626731880000|2021-07-19 21:58:00|114.11|112.61|114.06|112.56|114.12|112.62|114.06|112.56|7
1626731890000|2021-07-19 21:58:10|114.05|112.55|114.01|112.51|114.05|112.55|114.01|112.51|7
1626731900000|2021-07-19 21:58:20|114.02|112.52|114.08|112.58|114.09|112.59|114.02|112.52|14
1626731910000|2021-07-19 21:58:30|114.11|112.61|114.13|112.63|114.13|112.63|114.1|112.6|5
1626731920000|2021-07-19 21:58:40|114.11|112.61|114.11|112.61|114.11|112.61|114.09|112.59|5
1626731930000|2021-07-19 21:58:50|114.1|112.6|114.08|112.58|114.1|112.6|114.07|112.57|4
1626731940000|2021-07-19 21:59:00|114.07|112.57|114.08|112.58|114.08|112.58|114.07|112.57|4
1626731950000|2021-07-19 21:59:10|114.07|112.57|114.07|112.57|114.09|112.59|114.06|112.56|7
1626731960000|2021-07-19 21:59:20|114.08|112.58|114.07|112.57|114.08|112.58|114.07|112.57|2
1626731970000|2021-07-19 21:59:30|114.08|112.58|113.89|112.39|114.08|112.58|113.87|112.37|11
1626731980000|2021-07-19 21:59:40|113.82|112.32|113.53|112.03|113.83|112.33|113.52|112.02|13
1626731990000|2021-07-19 21:59:50|113.54|112.04|113.5|112|113.55|112.05|113.49|111.99|11
1626732000000|2021-07-19 22:00:00|113.52|112.02|113.53|112.03|113.65|112.15|113.52|112.02|17
1626732010000|2021-07-19 22:00:10|113.54|112.04|113.57|112.07|113.6|112.1|113.54|112.04|12
1626732020000|2021-07-19 22:00:20|113.58|112.08|113.63|112.13|113.63|112.13|113.58|112.08|11
1626732030000|2021-07-19 22:00:30|113.61|112.11|113.65|112.15|113.66|112.16|113.61|112.11|14
1626732040000|2021-07-19 22:00:40|113.66|112.16|113.75|112.25|113.75|112.25|113.66|112.16|8
1626732050000|2021-07-19 22:00:50|113.74|112.24|113.75|112.25|113.75|112.25|113.73|112.23|4
1626732060000|2021-07-19 22:01:00|113.79|112.29|113.79|112.29|113.79|112.29|113.78|112.28|3
1626732070000|2021-07-19 22:01:10|113.8|112.3|113.81|112.31|113.81|112.31|113.78|112.28|6
1626732080000|2021-07-19 22:01:20|113.82|112.32|113.87|112.37|113.87|112.37|113.82|112.32|5
1626732090000|2021-07-19 22:01:30|113.88|112.38|113.89|112.39|113.91|112.41|113.87|112.37|12
1626732100000|2021-07-19 22:01:40|113.9|112.4|113.97|112.47|113.97|112.47|113.9|112.4|8
1626732110000|2021-07-19 22:01:50|113.96|112.46|114.02|112.52|114.02|112.52|113.96|112.46|10
1626732120000|2021-07-19 22:02:00|114.04|112.54|114.05|112.55|114.06|112.56|114.03|112.53|10
1626732130000|2021-07-19 22:02:10|114.04|112.54|114.01|112.51|114.05|112.55|114|112.5|12
1626732140000|2021-07-19 22:02:20|113.96|112.46|113.95|112.45|113.96|112.46|113.92|112.42|6
1626732150000|2021-07-19 22:02:30|113.96|112.46|113.96|112.46|113.96|112.46|113.96|112.46|1
1626732160000|2021-07-19 22:02:40|113.93|112.43|113.97|112.47|113.97|112.47|113.91|112.41|8
1626732170000|2021-07-19 22:02:50|113.98|112.48|113.96|112.46|113.98|112.48|113.94|112.44|8
1626732180000|2021-07-19 22:03:00|113.97|112.47|114.07|112.57|114.07|112.57|113.96|112.46|16
1626732190000|2021-07-19 22:03:10|114.08|112.58|114.08|112.58|114.09|112.59|114.07|112.57|6
1626732200000|2021-07-19 22:03:20|114.09|112.59|114.05|112.55|114.1|112.6|114.05|112.55|4
1626732210000|2021-07-19 22:03:30|114.08|112.58|114.14|112.64|114.14|112.64|114.08|112.58|5
1626732220000|2021-07-19 22:03:40|114.13|112.63|114.14|112.64|114.14|112.64|114.13|112.63|4
1626732230000|2021-07-19 22:03:50|114.15|112.65|114.18|112.68|114.19|112.69|114.15|112.65|6
1626732240000|2021-07-19 22:04:00|114.19|112.69|114.18|112.68|114.2|112.7|114.16|112.66|9
1626732250000|2021-07-19 22:04:10|114.19|112.69|114.19|112.69|114.19|112.69|114.19|112.69|1
1626732260000|2021-07-19 22:04:20|114.2|112.7|114.2|112.7|114.2|112.7|114.2|112.7|1
1626732270000|2021-07-19 22:04:30|114.21|112.71|114.26|112.76|114.26|112.76|114.21|112.71|5
1626732280000|2021-07-19 22:04:40|114.27|112.77|114.53|113.03|114.53|113.03|114.27|112.77|13
1626732290000|2021-07-19 22:04:50|114.56|113.06|114.39|112.89|114.56|113.06|114.23|112.73|25
1626732300000|2021-07-19 22:05:00|114.41|112.91|114.3|112.8|114.41|112.91|114.27|112.77|15
1626732310000|2021-07-19 22:05:10|114.32|112.82|114.43|112.93|114.43|112.93|114.32|112.82|13
1626732320000|2021-07-19 22:05:20|114.44|112.94|114.51|113.01|114.55|113.05|114.44|112.94|16
1626732330000|2021-07-19 22:05:30|114.52|113.02|114.57|113.07|114.58|113.08|114.5|113|16
1626732340000|2021-07-19 22:05:40|114.56|113.06|114.55|113.05|114.57|113.07|114.52|113.02|13
1626732350000|2021-07-19 22:05:50|114.54|113.04|114.54|113.04|114.55|113.05|114.53|113.03|5
1626732360000|2021-07-19 22:06:00|114.55|113.05|114.58|113.08|114.59|113.09|114.55|113.05|5
1626732370000|2021-07-19 22:06:10|114.59|113.09|114.61|113.11|114.61|113.11|114.56|113.06|6
1626732380000|2021-07-19 22:06:20|114.6|113.1|114.57|113.07|114.61|113.11|114.56|113.06|8
1626732390000|2021-07-19 22:06:30|114.56|113.06|114.55|113.05|114.56|113.06|114.53|113.03|12
1626732400000|2021-07-19 22:06:40|114.54|113.04|114.61|113.11|114.61|113.11|114.53|113.03|9
1626732410000|2021-07-19 22:06:50|114.6|113.1|114.64|113.14|114.64|113.14|114.6|113.1|10
1626732420000|2021-07-19 22:07:00|114.67|113.17|114.61|113.11|114.68|113.18|114.6|113.1|7
1626732430000|2021-07-19 22:07:10|114.62|113.12|114.66|113.16|114.66|113.16|114.62|113.12|8
1626732440000|2021-07-19 22:07:20|114.65|113.15|114.66|113.16|114.67|113.17|114.6|113.1|14
1626732450000|2021-07-19 22:07:30|114.67|113.17|114.7|113.2|114.7|113.2|114.67|113.17|4
1626732460000|2021-07-19 22:07:40|114.72|113.22|114.74|113.24|114.74|113.24|114.72|113.22|5
1626732470000|2021-07-19 22:07:50|114.76|113.26|114.74|113.24|114.84|113.34|114.74|113.24|19
1626732480000|2021-07-19 22:08:00|114.75|113.25|114.76|113.26|114.79|113.29|114.75|113.25|7
1626732490000|2021-07-19 22:08:10|114.75|113.25|114.8|113.3|114.8|113.3|114.75|113.25|7
1626732500000|2021-07-19 22:08:20|114.79|113.29|114.65|113.15|114.8|113.3|114.65|113.15|6
1626732510000|2021-07-19 22:08:30|114.67|113.17|114.76|113.26|114.76|113.26|114.66|113.16|10
1626732520000|2021-07-19 22:08:40|114.77|113.27|114.81|113.31|114.81|113.31|114.76|113.26|10
1626732530000|2021-07-19 22:08:50|114.82|113.32|114.81|113.31|114.83|113.33|114.8|113.3|7
1626732540000|2021-07-19 22:09:00|114.8|113.3|114.78|113.28|114.81|113.31|114.78|113.28|7
1626732550000|2021-07-19 22:09:10|114.79|113.29|114.8|113.3|114.81|113.31|114.71|113.21|19
1626732560000|2021-07-19 22:09:20|114.81|113.31|114.79|113.29|114.81|113.31|114.79|113.29|7
1626732570000|2021-07-19 22:09:30|114.8|113.3|114.91|113.41|114.94|113.44|114.79|113.29|14
1626732580000|2021-07-19 22:09:40|114.92|113.42|114.94|113.44|114.94|113.44|114.91|113.41|11
1626732590000|2021-07-19 22:09:50|114.95|113.45|114.95|113.45|114.98|113.48|114.94|113.44|10
1626732600000|2021-07-19 22:10:00|114.93|113.43|115.04|113.54|115.05|113.55|114.93|113.43|11
1626732610000|2021-07-19 22:10:10|115.05|113.55|114.97|113.47|115.05|113.55|114.96|113.46|17
1626732620000|2021-07-19 22:10:20|114.96|113.46|115.05|113.55|115.05|113.55|114.96|113.46|9
1626732630000|2021-07-19 22:10:30|115.04|113.54|115.06|113.56|115.06|113.56|115.01|113.51|10
1626732640000|2021-07-19 22:10:40|115.05|113.55|115.05|113.55|115.05|113.55|115.02|113.52|10
1626732650000|2021-07-19 22:10:50|115.06|113.56|115.05|113.55|115.06|113.56|115.05|113.55|4
1626732660000|2021-07-19 22:11:00|115.03|113.53|115|113.5|115.05|113.55|115|113.5|7
1626732670000|2021-07-19 22:11:10|114.97|113.47|114.98|113.48|115.01|113.51|114.94|113.44|15
1626732680000|2021-07-19 22:11:20|114.99|113.49|115.01|113.51|115.03|113.53|114.98|113.48|12
1626732690000|2021-07-19 22:11:30|115.02|113.52|115.03|113.53|115.03|113.53|115.02|113.52|8
1626732710000|2021-07-19 22:11:50|115.02|113.52|114.96|113.46|115.02|113.52|114.96|113.46|8
1626732720000|2021-07-19 22:12:00|114.91|113.41|114.89|113.39|114.95|113.45|114.89|113.39|13
1626732730000|2021-07-19 22:12:10|114.95|113.45|114.98|113.48|114.98|113.48|114.9|113.4|15
1626732740000|2021-07-19 22:12:20|114.97|113.47|115|113.5|115|113.5|114.94|113.44|15
1626732750000|2021-07-19 22:12:30|114.99|113.49|115.02|113.52|115.03|113.53|114.99|113.49|10
1626732760000|2021-07-19 22:12:40|115.03|113.53|114.93|113.43|115.03|113.53|114.93|113.43|9
1626732770000|2021-07-19 22:12:50|114.92|113.42|114.98|113.48|114.98|113.48|114.9|113.4|11
1626732780000|2021-07-19 22:13:00|114.97|113.47|115.02|113.52|115.03|113.53|114.96|113.46|12
1626732790000|2021-07-19 22:13:10|115.01|113.51|115.06|113.56|115.06|113.56|115.01|113.51|13
1626732800000|2021-07-19 22:13:20|115.05|113.55|115.01|113.51|115.05|113.55|115.01|113.51|5
1626732810000|2021-07-19 22:13:30|115|113.5|114.96|113.46|115|113.5|114.94|113.44|13
1626732820000|2021-07-19 22:13:40|114.97|113.47|115.02|113.52|115.02|113.52|114.94|113.44|10
1626732830000|2021-07-19 22:13:50|115.03|113.53|115|113.5|115.05|113.55|115|113.5|9
1626732840000|2021-07-19 22:14:00|114.99|113.49|115|113.5|115.01|113.51|114.99|113.49|8
1626732850000|2021-07-19 22:14:10|115.01|113.51|114.95|113.45|115.02|113.52|114.93|113.43|13
1626732860000|2021-07-19 22:14:20|114.96|113.46|115.01|113.51|115.01|113.51|114.95|113.45|7
1626732870000|2021-07-19 22:14:30|115.02|113.52|114.98|113.48|115.05|113.55|114.98|113.48|14
1626732880000|2021-07-19 22:14:40|114.97|113.47|114.91|113.41|114.98|113.48|114.9|113.4|9
1626732890000|2021-07-19 22:14:50|114.88|113.38|114.84|113.34|114.88|113.38|114.84|113.34|8
1626732900000|2021-07-19 22:15:00|114.85|113.35|114.86|113.36|114.88|113.38|114.85|113.35|10
1626732910000|2021-07-19 22:15:10|114.87|113.37|114.91|113.41|114.94|113.44|114.87|113.37|11
1626732920000|2021-07-19 22:15:20|114.9|113.4|114.91|113.41|114.91|113.41|114.88|113.38|10
1626732930000|2021-07-19 22:15:30|114.9|113.4|114.78|113.28|114.9|113.4|114.78|113.28|14
1626732940000|2021-07-19 22:15:40|114.79|113.29|114.76|113.26|114.8|113.3|114.74|113.24|16
1626732950000|2021-07-19 22:15:50|114.75|113.25|114.75|113.25|114.77|113.27|114.74|113.24|16
1626732960000|2021-07-19 22:16:00|114.76|113.26|114.75|113.25|114.76|113.26|114.73|113.23|12
1626732970000|2021-07-19 22:16:10|114.73|113.23|114.68|113.18|114.75|113.25|114.67|113.17|4
1626732980000|2021-07-19 22:16:20|114.69|113.19|114.77|113.27|114.77|113.27|114.68|113.18|12
1626732990000|2021-07-19 22:16:30|114.78|113.28|114.71|113.21|114.81|113.31|114.71|113.21|8
1626733000000|2021-07-19 22:16:40|114.72|113.22|114.76|113.26|114.78|113.28|114.72|113.22|8
1626733010000|2021-07-19 22:16:50|114.75|113.25|114.73|113.23|114.76|113.26|114.71|113.21|9
1626733020000|2021-07-19 22:17:00|114.74|113.24|114.74|113.24|114.74|113.24|114.73|113.23|5
1626733030000|2021-07-19 22:17:10|114.73|113.23|114.69|113.19|114.74|113.24|114.67|113.17|10
1626733040000|2021-07-19 22:17:20|114.71|113.21|114.7|113.2|114.75|113.25|114.7|113.2|6
1626733050000|2021-07-19 22:17:30|114.73|113.23|114.71|113.21|114.73|113.23|114.7|113.2|8
1626733060000|2021-07-19 22:17:40|114.7|113.2|114.7|113.2|114.7|113.2|114.7|113.2|1
1626733070000|2021-07-19 22:17:50|114.69|113.19|114.66|113.16|114.69|113.19|114.66|113.16|4
1626733080000|2021-07-19 22:18:00|114.65|113.15|114.66|113.16|114.66|113.16|114.64|113.14|6
1626733090000|2021-07-19 22:18:10|114.67|113.17|114.62|113.12|114.67|113.17|114.62|113.12|4
1626733100000|2021-07-19 22:18:20|114.61|113.11|114.54|113.04|114.62|113.12|114.53|113.03|10
1626733110000|2021-07-19 22:18:30|114.55|113.05|114.55|113.05|114.55|113.05|114.54|113.04|3
1626733120000|2021-07-19 22:18:40|114.56|113.06|114.58|113.08|114.6|113.1|114.56|113.06|11
1626733130000|2021-07-19 22:18:50|114.59|113.09|114.54|113.04|114.65|113.15|114.54|113.04|12
1626733140000|2021-07-19 22:19:00|114.63|113.13|114.61|113.11|114.63|113.13|114.54|113.04|7
1626733150000|2021-07-19 22:19:10|114.58|113.08|114.62|113.12|114.62|113.12|114.58|113.08|9
1626733160000|2021-07-19 22:19:20|114.6|113.1|114.53|113.03|114.63|113.13|114.53|113.03|11
1626733170000|2021-07-19 22:19:30|114.54|113.04|114.49|112.99|114.57|113.07|114.49|112.99|12
1626733180000|2021-07-19 22:19:40|114.5|113|114.5|113|114.5|113|114.46|112.96|11
1626733190000|2021-07-19 22:19:50|114.49|112.99|114.45|112.95|114.49|112.99|114.45|112.95|6
1626733200000|2021-07-19 22:20:00|114.46|112.96|114.42|112.92|114.48|112.98|114.42|112.92|8
1626733210000|2021-07-19 22:20:10|114.41|112.91|114.42|112.92|114.46|112.96|114.41|112.91|7
1626733220000|2021-07-19 22:20:20|114.41|112.91|114.44|112.94|114.44|112.94|114.41|112.91|4
1626733230000|2021-07-19 22:20:30|114.47|112.97|114.42|112.92|114.48|112.98|114.42|112.92|9
1626733240000|2021-07-19 22:20:40|114.43|112.93|114.42|112.92|114.43|112.93|114.42|112.92|2
1626733250000|2021-07-19 22:20:50|114.41|112.91|114.42|112.92|114.43|112.93|114.41|112.91|4
1626733260000|2021-07-19 22:21:00|114.4|112.9|114.42|112.92|114.43|112.93|114.38|112.88|9
1626733270000|2021-07-19 22:21:10|114.41|112.91|114.41|112.91|114.42|112.92|114.34|112.84|20
1626733280000|2021-07-19 22:21:20|114.42|112.92|114.42|112.92|114.42|112.92|114.42|112.92|1
1626733300000|2021-07-19 22:21:40|114.41|112.91|114.42|112.92|114.42|112.92|114.4|112.9|4
1626733310000|2021-07-19 22:21:50|114.41|112.91|114.42|112.92|114.42|112.92|114.41|112.91|2
1626733320000|2021-07-19 22:22:00|114.41|112.91|114.36|112.86|114.41|112.91|114.36|112.86|6
1626733330000|2021-07-19 22:22:10|114.37|112.87|114.29|112.79|114.37|112.87|114.29|112.79|15
1626733340000|2021-07-19 22:22:20|114.31|112.81|114.26|112.76|114.31|112.81|114.26|112.76|10
1626733350000|2021-07-19 22:22:30|114.27|112.77|114.26|112.76|114.27|112.77|114.26|112.76|2
1626733360000|2021-07-19 22:22:40|114.25|112.75|114.22|112.72|114.26|112.76|114.21|112.71|9
1626733370000|2021-07-19 22:22:50|114.23|112.73|114.21|112.71|114.23|112.73|114.21|112.71|9
1626733390000|2021-07-19 22:23:10|114.22|112.72|114.15|112.65|114.27|112.77|114.15|112.65|15
1626733400000|2021-07-19 22:23:20|114.14|112.64|114.2|112.7|114.2|112.7|114.14|112.64|11
1626733410000|2021-07-19 22:23:30|114.19|112.69|114.2|112.7|114.2|112.7|114.17|112.67|8
1626733420000|2021-07-19 22:23:40|114.21|112.71|114.18|112.68|114.21|112.71|114.18|112.68|5
1626733430000|2021-07-19 22:23:50|114.17|112.67|114.16|112.66|114.18|112.68|114.16|112.66|4
1626733440000|2021-07-19 22:24:00|114.18|112.68|114.17|112.67|114.2|112.7|114.17|112.67|6
1626733450000|2021-07-19 22:24:10|114.18|112.68|114.22|112.72|114.22|112.72|114.16|112.66|15
1626733460000|2021-07-19 22:24:20|114.23|112.73|114.26|112.76|114.26|112.76|114.22|112.72|8
1626733470000|2021-07-19 22:24:30|114.3|112.8|114.23|112.73|114.3|112.8|114.23|112.73|6
1626733480000|2021-07-19 22:24:40|114.24|112.74|114.28|112.78|114.28|112.78|114.23|112.73|7
1626733490000|2021-07-19 22:24:50|114.27|112.77|114.28|112.78|114.29|112.79|114.27|112.77|4
1626733500000|2021-07-19 22:25:00|114.29|112.79|114.3|112.8|114.31|112.81|114.29|112.79|3
1626733510000|2021-07-19 22:25:10|114.31|112.81|114.3|112.8|114.31|112.81|114.29|112.79|8
1626733520000|2021-07-19 22:25:20|114.31|112.81|114.39|112.89|114.39|112.89|114.3|112.8|7
1626733530000|2021-07-19 22:25:30|114.41|112.91|114.41|112.91|114.43|112.93|114.4|112.9|9
1626733540000|2021-07-19 22:25:40|114.42|112.92|114.53|113.03|114.53|113.03|114.42|112.92|12
1626733550000|2021-07-19 22:25:50|114.51|113.01|114.51|113.01|114.52|113.02|114.51|113.01|9
1626733560000|2021-07-19 22:26:00|114.52|113.02|114.69|113.19|114.7|113.2|114.52|113.02|10
1626733570000|2021-07-19 22:26:10|114.7|113.2|114.65|113.15|114.7|113.2|114.61|113.11|10
1626733580000|2021-07-19 22:26:20|114.66|113.16|114.64|113.14|114.67|113.17|114.64|113.14|6
1626733590000|2021-07-19 22:26:30|114.65|113.15|114.74|113.24|114.74|113.24|114.65|113.15|12
1626733600000|2021-07-19 22:26:40|114.73|113.23|114.73|113.23|114.73|113.23|114.73|113.23|1
1626733610000|2021-07-19 22:26:50|114.74|113.24|114.77|113.27|114.77|113.27|114.74|113.24|6
1626733620000|2021-07-19 22:27:00|114.76|113.26|114.69|113.19|114.76|113.26|114.65|113.15|15
1626733630000|2021-07-19 22:27:10|114.7|113.2|114.73|113.23|114.73|113.23|114.67|113.17|10
1626733640000|2021-07-19 22:27:20|114.77|113.27|114.78|113.28|114.78|113.28|114.74|113.24|10
1626733650000|2021-07-19 22:27:30|114.77|113.27|114.81|113.31|114.81|113.31|114.74|113.24|11
1626733660000|2021-07-19 22:27:40|114.82|113.32|114.83|113.33|114.86|113.36|114.82|113.32|14
1626733670000|2021-07-19 22:27:50|114.84|113.34|114.84|113.34|114.84|113.34|114.83|113.33|5
1626733680000|2021-07-19 22:28:00|114.83|113.33|114.84|113.34|114.84|113.34|114.83|113.33|2
1626733690000|2021-07-19 22:28:10|114.85|113.35|114.9|113.4|114.9|113.4|114.85|113.35|8
1626733700000|2021-07-19 22:28:20|114.91|113.41|114.96|113.46|114.96|113.46|114.91|113.41|5
1626733710000|2021-07-19 22:28:30|114.97|113.47|115|113.5|115|113.5|114.97|113.47|8
1626733720000|2021-07-19 22:28:40|114.99|113.49|115.04|113.54|115.05|113.55|114.99|113.49|7
1626733730000|2021-07-19 22:28:50|115.05|113.55|115.02|113.52|115.06|113.56|115.02|113.52|7
1626733740000|2021-07-19 22:29:00|115.01|113.51|115.03|113.53|115.03|113.53|115.01|113.51|3
1626733750000|2021-07-19 22:29:10|114.99|113.49|114.99|113.49|114.99|113.49|114.96|113.46|6
1626733760000|2021-07-19 22:29:20|115.02|113.52|115.04|113.54|115.11|113.61|115.02|113.52|12
1626733770000|2021-07-19 22:29:30|115.05|113.55|115.04|113.54|115.09|113.59|115.04|113.54|6
1626733780000|2021-07-19 22:29:40|115.02|113.52|114.98|113.48|115.02|113.52|114.98|113.48|5
1626733790000|2021-07-19 22:29:50|115|113.5|115.11|113.61|115.12|113.62|115|113.5|15
1626733800000|2021-07-19 22:30:00|115.12|113.62|115.02|113.52|115.12|113.62|115|113.5|14
1626733810000|2021-07-19 22:30:10|115.03|113.53|115.03|113.53|115.04|113.54|115.03|113.53|3
1626733820000|2021-07-19 22:30:20|115.04|113.54|114.96|113.46|115.04|113.54|114.96|113.46|5
1626733830000|2021-07-19 22:30:30|114.94|113.44|114.92|113.42|114.94|113.44|114.92|113.42|7
1626733840000|2021-07-19 22:30:40|114.91|113.41|114.93|113.43|114.94|113.44|114.82|113.32|15
1626733850000|2021-07-19 22:30:50|114.92|113.42|114.84|113.34|114.92|113.42|114.82|113.32|16
1626733860000|2021-07-19 22:31:00|114.85|113.35|114.84|113.34|114.87|113.37|114.82|113.32|11
1626733870000|2021-07-19 22:31:10|114.81|113.31|114.77|113.27|114.81|113.31|114.76|113.26|8
1626733880000|2021-07-19 22:31:20|114.76|113.26|114.73|113.23|114.78|113.28|114.73|113.23|12
1626733890000|2021-07-19 22:31:30|114.7|113.2|114.58|113.08|114.72|113.22|114.58|113.08|15
1626733900000|2021-07-19 22:31:40|114.59|113.09|114.56|113.06|114.59|113.09|114.54|113.04|10
1626733910000|2021-07-19 22:31:50|114.55|113.05|114.51|113.01|114.55|113.05|114.49|112.99|15
1626733920000|2021-07-19 22:32:00|114.57|113.07|114.51|113.01|114.58|113.08|114.49|112.99|16
1626733930000|2021-07-19 22:32:10|114.48|112.98|114.51|113.01|114.51|113.01|114.46|112.96|8
1626733940000|2021-07-19 22:32:20|114.52|113.02|114.55|113.05|114.58|113.08|114.52|113.02|16
1626733950000|2021-07-19 22:32:30|114.56|113.06|114.58|113.08|114.59|113.09|114.56|113.06|6
1626733960000|2021-07-19 22:32:40|114.59|113.09|114.56|113.06|114.59|113.09|114.56|113.06|4
1626733970000|2021-07-19 22:32:50|114.55|113.05|114.55|113.05|114.56|113.06|114.55|113.05|3
1626733980000|2021-07-19 22:33:00|114.54|113.04|114.56|113.06|114.56|113.06|114.53|113.03|7
1626733990000|2021-07-19 22:33:10|114.55|113.05|114.59|113.09|114.6|113.1|114.55|113.05|6
1626734000000|2021-07-19 22:33:20|114.58|113.08|114.59|113.09|114.59|113.09|114.57|113.07|8
1626734010000|2021-07-19 22:33:30|114.58|113.08|114.61|113.11|114.61|113.11|114.58|113.08|11
1626734020000|2021-07-19 22:33:40|114.6|113.1|114.69|113.19|114.69|113.19|114.59|113.09|14
1626734030000|2021-07-19 22:33:50|114.68|113.18|114.67|113.17|114.69|113.19|114.65|113.15|8
1626734040000|2021-07-19 22:34:00|114.66|113.16|114.66|113.16|114.66|113.16|114.65|113.15|5
1626734050000|2021-07-19 22:34:10|114.68|113.18|114.71|113.21|114.71|113.21|114.68|113.18|3
1626734060000|2021-07-19 22:34:20|114.7|113.2|114.71|113.21|114.72|113.22|114.7|113.2|6
1626734070000|2021-07-19 22:34:30|114.72|113.22|114.72|113.22|114.72|113.22|114.72|113.22|1
1626734080000|2021-07-19 22:34:40|114.69|113.19|114.67|113.17|114.69|113.19|114.67|113.17|3
1626734090000|2021-07-19 22:34:50|114.68|113.18|114.71|113.21|114.73|113.23|114.68|113.18|11
1626734100000|2021-07-19 22:35:00|114.7|113.2|114.73|113.23|114.78|113.28|114.69|113.19|18
1626734110000|2021-07-19 22:35:10|114.72|113.22|114.62|113.12|114.72|113.22|114.61|113.11|12
1626734120000|2021-07-19 22:35:20|114.61|113.11|114.67|113.17|114.67|113.17|114.61|113.11|11
1626734130000|2021-07-19 22:35:30|114.66|113.16|114.73|113.23|114.73|113.23|114.64|113.14|10
1626734140000|2021-07-19 22:35:40|114.74|113.24|114.74|113.24|114.78|113.28|114.73|113.23|13
1626734150000|2021-07-19 22:35:50|114.75|113.25|114.88|113.38|114.89|113.39|114.75|113.25|14
1626734160000|2021-07-19 22:36:00|114.87|113.37|114.92|113.42|114.93|113.43|114.87|113.37|10
1626734170000|2021-07-19 22:36:10|114.93|113.43|114.96|113.46|114.98|113.48|114.93|113.43|5
1626734180000|2021-07-19 22:36:20|114.95|113.45|114.99|113.49|114.99|113.49|114.95|113.45|5
1626734190000|2021-07-19 22:36:30|115.01|113.51|115.04|113.54|115.04|113.54|115.01|113.51|8
1626734200000|2021-07-19 22:36:40|115.03|113.53|114.96|113.46|115.04|113.54|114.94|113.44|18
1626734210000|2021-07-19 22:36:50|114.95|113.45|114.97|113.47|114.97|113.47|114.94|113.44|13
1626734220000|2021-07-19 22:37:00|114.99|113.49|115.05|113.55|115.07|113.57|114.99|113.49|12
1626734230000|2021-07-19 22:37:10|115.06|113.56|115.01|113.51|115.07|113.57|115|113.5|14
1626734240000|2021-07-19 22:37:20|115.03|113.53|115.04|113.54|115.08|113.58|115.02|113.52|15
1626734250000|2021-07-19 22:37:30|115.05|113.55|115.03|113.53|115.08|113.58|115.03|113.53|7
1626734260000|2021-07-19 22:37:40|115.02|113.52|115.02|113.52|115.05|113.55|115.02|113.52|6
1626734270000|2021-07-19 22:37:50|115|113.5|115|113.5|115.01|113.51|115|113.5|7
1626734280000|2021-07-19 22:38:00|114.99|113.49|115.03|113.53|115.06|113.56|114.98|113.48|11
1626734290000|2021-07-19 22:38:10|115.05|113.55|115.07|113.57|115.1|113.6|115.05|113.55|11
1626734300000|2021-07-19 22:38:20|115.06|113.56|115.04|113.54|115.06|113.56|115.03|113.53|4
1626734310000|2021-07-19 22:38:30|115.06|113.56|115.08|113.58|115.11|113.61|115.06|113.56|10
1626734320000|2021-07-19 22:38:40|115.09|113.59|115.03|113.53|115.09|113.59|115.01|113.51|8
1626734330000|2021-07-19 22:38:50|115.04|113.54|114.99|113.49|115.04|113.54|114.99|113.49|6
1626734340000|2021-07-19 22:39:00|115|113.5|114.9|113.4|115.01|113.51|114.89|113.39|14
1626734350000|2021-07-19 22:39:10|114.87|113.37|114.91|113.41|114.91|113.41|114.84|113.34|8
1626734360000|2021-07-19 22:39:20|114.92|113.42|114.94|113.44|114.96|113.46|114.91|113.41|11
1626734370000|2021-07-19 22:39:30|114.95|113.45|114.95|113.45|114.96|113.46|114.94|113.44|5
1626734380000|2021-07-19 22:39:40|114.94|113.44|115|113.5|115.01|113.51|114.9|113.4|9
1626734390000|2021-07-19 22:39:50|115.01|113.51|115.04|113.54|115.05|113.55|114.93|113.43|19
1626734400000|2021-07-19 22:40:00|115.05|113.55|115.05|113.55|115.07|113.57|115.04|113.54|17
1626734410000|2021-07-19 22:40:10|115.04|113.54|114.98|113.48|115.04|113.54|114.96|113.46|12
1626734420000|2021-07-19 22:40:20|114.97|113.47|114.99|113.49|114.99|113.49|114.95|113.45|8
1626734430000|2021-07-19 22:40:30|114.98|113.48|115.04|113.54|115.04|113.54|114.98|113.48|11
1626734440000|2021-07-19 22:40:40|115.03|113.53|114.95|113.45|115.03|113.53|114.95|113.45|10
1626734450000|2021-07-19 22:40:50|114.96|113.46|115|113.5|115.02|113.52|114.96|113.46|12
1626734460000|2021-07-19 22:41:00|114.99|113.49|115|113.5|115.01|113.51|114.99|113.49|4
1626734470000|2021-07-19 22:41:10|115.01|113.51|115|113.5|115.02|113.52|115|113.5|4
1626734480000|2021-07-19 22:41:20|114.99|113.49|115|113.5|115|113.5|114.98|113.48|5
1626734490000|2021-07-19 22:41:30|114.99|113.49|114.95|113.45|115|113.5|114.95|113.45|11
1626734500000|2021-07-19 22:41:40|114.96|113.46|115.04|113.54|115.04|113.54|114.96|113.46|10
1626734510000|2021-07-19 22:41:50|115.03|113.53|115.03|113.53|115.03|113.53|115.03|113.53|1
1626734520000|2021-07-19 22:42:00|115.04|113.54|115.03|113.53|115.07|113.57|115.03|113.53|9
1626734530000|2021-07-19 22:42:10|115|113.5|115|113.5|115.02|113.52|114.99|113.49|7
1626734540000|2021-07-19 22:42:20|115.01|113.51|115.04|113.54|115.04|113.54|115.01|113.51|4
1626734550000|2021-07-19 22:42:30|115.05|113.55|115.07|113.57|115.07|113.57|115.05|113.55|3
1626734570000|2021-07-19 22:42:50|115.08|113.58|115.15|113.65|115.15|113.65|115.08|113.58|11
1626734580000|2021-07-19 22:43:00|115.16|113.66|115.15|113.65|115.16|113.66|115.1|113.6|14
1626734590000|2021-07-19 22:43:10|115.14|113.64|115.11|113.61|115.15|113.65|115.11|113.61|7
1626734600000|2021-07-19 22:43:20|115.1|113.6|115.11|113.61|115.13|113.63|115.09|113.59|13
1626734610000|2021-07-19 22:43:30|115.1|113.6|115.13|113.63|115.14|113.64|115.1|113.6|9
1626734620000|2021-07-19 22:43:40|115.12|113.62|115.11|113.61|115.12|113.62|115.1|113.6|8
1626734630000|2021-07-19 22:43:50|115.12|113.62|115.14|113.64|115.14|113.64|115.12|113.62|3
1626734640000|2021-07-19 22:44:00|115.13|113.63|115.08|113.58|115.13|113.63|115.07|113.57|9
1626734650000|2021-07-19 22:44:10|115.1|113.6|115.12|113.62|115.12|113.62|115.1|113.6|5
1626734660000|2021-07-19 22:44:20|115.11|113.61|115.07|113.57|115.12|113.62|115.07|113.57|4
1626734670000|2021-07-19 22:44:30|115.06|113.56|115.01|113.51|115.06|113.56|115.01|113.51|9
1626734680000|2021-07-19 22:44:40|115.06|113.56|115.07|113.57|115.07|113.57|115.01|113.51|9
1626734690000|2021-07-19 22:44:50|115.05|113.55|115.04|113.54|115.09|113.59|115.03|113.53|10
1626734700000|2021-07-19 22:45:00|115.03|113.53|115.06|113.56|115.06|113.56|115.01|113.51|10
1626734710000|2021-07-19 22:45:10|115.05|113.55|115.05|113.55|115.05|113.55|115.04|113.54|3
1626734720000|2021-07-19 22:45:20|115.04|113.54|115.12|113.62|115.12|113.62|115.04|113.54|8
1626734730000|2021-07-19 22:45:30|115.11|113.61|115.09|113.59|115.11|113.61|115.09|113.59|3
1626734740000|2021-07-19 22:45:40|115.1|113.6|115.1|113.6|115.11|113.61|115.1|113.6|3
1626734750000|2021-07-19 22:45:50|115.11|113.61|115.13|113.63|115.13|113.63|115.11|113.61|5
1626734760000|2021-07-19 22:46:00|115.15|113.65|115.21|113.71|115.21|113.71|115.14|113.64|8
1626734770000|2021-07-19 22:46:10|115.2|113.7|115.2|113.7|115.21|113.71|115.2|113.7|5
1626734780000|2021-07-19 22:46:20|115.19|113.69|115.17|113.67|115.19|113.69|115.16|113.66|7
1626734790000|2021-07-19 22:46:30|115.16|113.66|115.13|113.63|115.16|113.66|115.12|113.62|17
1626734800000|2021-07-19 22:46:40|115.12|113.62|115.11|113.61|115.13|113.63|115.11|113.61|6
1626734810000|2021-07-19 22:46:50|115.1|113.6|115.08|113.58|115.1|113.6|115.08|113.58|5
1626734820000|2021-07-19 22:47:00|115.06|113.56|115.02|113.52|115.07|113.57|115.02|113.52|13
1626734830000|2021-07-19 22:47:10|115.04|113.54|114.87|113.37|115.09|113.59|114.87|113.37|16
1626734840000|2021-07-19 22:47:20|114.86|113.36|114.89|113.39|114.89|113.39|114.86|113.36|6
1626734850000|2021-07-19 22:47:30|114.85|113.35|114.83|113.33|114.86|113.36|114.83|113.33|9
1626734860000|2021-07-19 22:47:40|114.82|113.32|114.83|113.33|114.83|113.33|114.8|113.3|7
1626734870000|2021-07-19 22:47:50|114.82|113.32|114.79|113.29|114.82|113.32|114.78|113.28|14
1626734880000|2021-07-19 22:48:00|114.78|113.28|114.76|113.26|114.79|113.29|114.76|113.26|6
1626734890000|2021-07-19 22:48:10|114.75|113.25|114.76|113.26|114.76|113.26|114.74|113.24|4
1626734900000|2021-07-19 22:48:20|114.75|113.25|114.74|113.24|114.75|113.25|114.68|113.18|14
1626734910000|2021-07-19 22:48:30|114.75|113.25|114.73|113.23|114.76|113.26|114.73|113.23|11
1626734920000|2021-07-19 22:48:40|114.7|113.2|114.64|113.14|114.75|113.25|114.64|113.14|11
1626734930000|2021-07-19 22:48:50|114.68|113.18|114.62|113.12|114.68|113.18|114.6|113.1|9
1626734940000|2021-07-19 22:49:00|114.61|113.11|114.61|113.11|114.62|113.12|114.6|113.1|5
1626734950000|2021-07-19 22:49:10|114.6|113.1|114.61|113.11|114.68|113.18|114.6|113.1|15
1626734960000|2021-07-19 22:49:20|114.55|113.05|114.61|113.11|114.62|113.12|114.54|113.04|14
1626734970000|2021-07-19 22:49:30|114.6|113.1|114.57|113.07|114.6|113.1|114.57|113.07|9
1626734980000|2021-07-19 22:49:40|114.58|113.08|114.57|113.07|114.59|113.09|114.56|113.06|6
1626734990000|2021-07-19 22:49:50|114.56|113.06|114.56|113.06|114.56|113.06|114.56|113.06|1
1626735000000|2021-07-19 22:50:00|114.57|113.07|114.5|113|114.57|113.07|114.5|113|9
1626735010000|2021-07-19 22:50:10|114.51|113.01|114.54|113.04|114.54|113.04|114.5|113|10
1626735020000|2021-07-19 22:50:20|114.53|113.03|114.54|113.04|114.54|113.04|114.52|113.02|15
1626735030000|2021-07-19 22:50:30|114.53|113.03|114.53|113.03|114.53|113.03|114.53|113.03|1
1626735040000|2021-07-19 22:50:40|114.55|113.05|114.58|113.08|114.6|113.1|114.55|113.05|5
1626735050000|2021-07-19 22:50:50|114.59|113.09|114.55|113.05|114.59|113.09|114.52|113.02|12
1626735060000|2021-07-19 22:51:00|114.57|113.07|114.58|113.08|114.58|113.08|114.56|113.06|8
1626735070000|2021-07-19 22:51:10|114.59|113.09|114.55|113.05|114.6|113.1|114.55|113.05|6
1626735080000|2021-07-19 22:51:20|114.56|113.06|114.6|113.1|114.6|113.1|114.54|113.04|6
1626735090000|2021-07-19 22:51:30|114.61|113.11|114.66|113.16|114.66|113.16|114.6|113.1|9
1626735100000|2021-07-19 22:51:40|114.64|113.14|114.64|113.14|114.66|113.16|114.64|113.14|9
1626735110000|2021-07-19 22:51:50|114.66|113.16|114.66|113.16|114.66|113.16|114.66|113.16|1
1626735120000|2021-07-19 22:52:00|114.63|113.13|114.62|113.12|114.63|113.13|114.61|113.11|6
1626735130000|2021-07-19 22:52:10|114.63|113.13|114.53|113.03|114.63|113.13|114.53|113.03|8
1626735140000|2021-07-19 22:52:20|114.54|113.04|114.53|113.03|114.54|113.04|114.53|113.03|2
1626735160000|2021-07-19 22:52:40|114.48|112.98|114.46|112.96|114.48|112.98|114.46|112.96|2
1626735170000|2021-07-19 22:52:50|114.48|112.98|114.47|112.97|114.48|112.98|114.47|112.97|6
1626735180000|2021-07-19 22:53:00|114.46|112.96|114.48|112.98|114.48|112.98|114.44|112.94|8
1626735190000|2021-07-19 22:53:10|114.47|112.97|114.45|112.95|114.48|112.98|114.45|112.95|7
1626735200000|2021-07-19 22:53:20|114.46|112.96|114.44|112.94|114.46|112.96|114.44|112.94|5
1626735210000|2021-07-19 22:53:30|114.45|112.95|114.44|112.94|114.45|112.95|114.44|112.94|4
1626735220000|2021-07-19 22:53:40|114.43|112.93|114.39|112.89|114.43|112.93|114.38|112.88|5
1626735230000|2021-07-19 22:53:50|114.37|112.87|114.37|112.87|114.38|112.88|114.36|112.86|5
1626735240000|2021-07-19 22:54:00|114.39|112.89|114.39|112.89|114.41|112.91|114.39|112.89|5
1626735250000|2021-07-19 22:54:10|114.4|112.9|114.41|112.91|114.42|112.92|114.4|112.9|6
1626735260000|2021-07-19 22:54:20|114.4|112.9|114.54|113.04|114.54|113.04|114.4|112.9|12
1626735270000|2021-07-19 22:54:30|114.53|113.03|114.51|113.01|114.54|113.04|114.51|113.01|6
1626735280000|2021-07-19 22:54:40|114.52|113.02|114.43|112.93|114.52|113.02|114.43|112.93|7
1626735290000|2021-07-19 22:54:50|114.44|112.94|114.43|112.93|114.44|112.94|114.42|112.92|6
1626735300000|2021-07-19 22:55:00|114.42|112.92|114.38|112.88|114.43|112.93|114.37|112.87|11
1626735310000|2021-07-19 22:55:10|114.37|112.87|114.35|112.85|114.38|112.88|114.32|112.82|9
1626735320000|2021-07-19 22:55:20|114.34|112.84|114.33|112.83|114.34|112.84|114.3|112.8|5
1626735330000|2021-07-19 22:55:30|114.32|112.82|114.33|112.83|114.33|112.83|114.32|112.82|2
1626735340000|2021-07-19 22:55:40|114.34|112.84|114.35|112.85|114.35|112.85|114.34|112.84|2
1626735350000|2021-07-19 22:55:50|114.34|112.84|114.32|112.82|114.34|112.84|114.32|112.82|2
1626735360000|2021-07-19 22:56:00|114.33|112.83|114.42|112.92|114.42|112.92|114.33|112.83|5
1626735370000|2021-07-19 22:56:10|114.4|112.9|114.4|112.9|114.4|112.9|114.39|112.89|3
1626735380000|2021-07-19 22:56:20|114.39|112.89|114.38|112.88|114.39|112.89|114.38|112.88|4
1626735390000|2021-07-19 22:56:30|114.39|112.89|114.41|112.91|114.42|112.92|114.39|112.89|6
1626735400000|2021-07-19 22:56:40|114.4|112.9|114.42|112.92|114.42|112.92|114.39|112.89|4
1626735410000|2021-07-19 22:56:50|114.41|112.91|114.39|112.89|114.42|112.92|114.38|112.88|7
1626735420000|2021-07-19 22:57:00|114.4|112.9|114.41|112.91|114.41|112.91|114.39|112.89|4
1626735430000|2021-07-19 22:57:10|114.4|112.9|114.37|112.87|114.4|112.9|114.36|112.86|9
1626735440000|2021-07-19 22:57:20|114.36|112.86|114.33|112.83|114.38|112.88|114.33|112.83|5
1626735450000|2021-07-19 22:57:30|114.32|112.82|114.33|112.83|114.33|112.83|114.31|112.81|6
1626735460000|2021-07-19 22:57:40|114.34|112.84|114.34|112.84|114.35|112.85|114.34|112.84|5
1626735470000|2021-07-19 22:57:50|114.35|112.85|114.36|112.86|114.37|112.87|114.34|112.84|8
1626735480000|2021-07-19 22:58:00|114.37|112.87|114.4|112.9|114.42|112.92|114.37|112.87|9
1626735490000|2021-07-19 22:58:10|114.39|112.89|114.39|112.89|114.41|112.91|114.38|112.88|7
1626735500000|2021-07-19 22:58:20|114.4|112.9|114.34|112.84|114.4|112.9|114.34|112.84|8
1626735510000|2021-07-19 22:58:30|114.33|112.83|114.34|112.84|114.35|112.85|114.33|112.83|4
1626735520000|2021-07-19 22:58:40|114.33|112.83|114.32|112.82|114.33|112.83|114.31|112.81|9
1626735530000|2021-07-19 22:58:50|114.33|112.83|114.32|112.82|114.34|112.84|114.32|112.82|4
1626735540000|2021-07-19 22:59:00|114.33|112.83|114.36|112.86|114.37|112.87|114.33|112.83|7
1626735550000|2021-07-19 22:59:10|114.34|112.84|114.32|112.82|114.34|112.84|114.32|112.82|3
1626735560000|2021-07-19 22:59:20|114.31|112.81|114.31|112.81|114.31|112.81|114.31|112.81|1
1626735570000|2021-07-19 22:59:30|114.32|112.82|114.26|112.76|114.32|112.82|114.25|112.75|8
1626735580000|2021-07-19 22:59:40|114.27|112.77|114.26|112.76|114.28|112.78|114.26|112.76|6
1626735590000|2021-07-19 22:59:50|114.27|112.77|114.28|112.78|114.28|112.78|114.27|112.77|6
1626735600000|2021-07-19 23:00:00|114.27|112.77|114.42|112.92|114.43|112.93|114.27|112.77|12
1626735610000|2021-07-19 23:00:10|114.41|112.91|114.43|112.93|114.43|112.93|114.37|112.87|12
1626735620000|2021-07-19 23:00:20|114.44|112.94|114.45|112.95|114.46|112.96|114.44|112.94|3
1626735630000|2021-07-19 23:00:30|114.46|112.96|114.44|112.94|114.48|112.98|114.44|112.94|8
1626735640000|2021-07-19 23:00:40|114.43|112.93|114.45|112.95|114.45|112.95|114.39|112.89|10
1626735650000|2021-07-19 23:00:50|114.44|112.94|114.44|112.94|114.44|112.94|114.42|112.92|11
1626735660000|2021-07-19 23:01:00|114.43|112.93|114.42|112.92|114.44|112.94|114.41|112.91|6
1626735670000|2021-07-19 23:01:10|114.43|112.93|114.43|112.93|114.43|112.93|114.41|112.91|5
1626735680000|2021-07-19 23:01:20|114.44|112.94|114.44|112.94|114.48|112.98|114.44|112.94|10
1626735690000|2021-07-19 23:01:30|114.43|112.93|114.4|112.9|114.43|112.93|114.38|112.88|12
1626735700000|2021-07-19 23:01:40|114.41|112.91|114.42|112.92|114.42|112.92|114.41|112.91|2
1626735710000|2021-07-19 23:01:50|114.43|112.93|114.44|112.94|114.45|112.95|114.43|112.93|8
1626735720000|2021-07-19 23:02:00|114.43|112.93|114.53|113.03|114.53|113.03|114.43|112.93|9
1626735730000|2021-07-19 23:02:10|114.52|113.02|114.54|113.04|114.54|113.04|114.51|113.01|8
1626735740000|2021-07-19 23:02:20|114.55|113.05|114.55|113.05|114.59|113.09|114.45|112.95|18
1626735750000|2021-07-19 23:02:30|114.54|113.04|114.43|112.93|114.54|113.04|114.43|112.93|15
1626735760000|2021-07-19 23:02:40|114.44|112.94|114.44|112.94|114.46|112.96|114.44|112.94|5
1626735770000|2021-07-19 23:02:50|114.43|112.93|114.42|112.92|114.43|112.93|114.41|112.91|12
1626735780000|2021-07-19 23:03:00|114.41|112.91|114.41|112.91|114.42|112.92|114.41|112.91|3
1626735790000|2021-07-19 23:03:10|114.42|112.92|114.42|112.92|114.44|112.94|114.42|112.92|5
1626735800000|2021-07-19 23:03:20|114.43|112.93|114.42|112.92|114.43|112.93|114.42|112.92|2
1626735810000|2021-07-19 23:03:30|114.43|112.93|114.42|112.92|114.43|112.93|114.42|112.92|2
1626735820000|2021-07-19 23:03:40|114.41|112.91|114.43|112.93|114.43|112.93|114.41|112.91|3
1626735830000|2021-07-19 23:03:50|114.44|112.94|114.44|112.94|114.44|112.94|114.44|112.94|1
1626735840000|2021-07-19 23:04:00|114.48|112.98|114.48|112.98|114.49|112.99|114.48|112.98|3
1626735850000|2021-07-19 23:04:10|114.49|112.99|114.47|112.97|114.49|112.99|114.47|112.97|5
1626735860000|2021-07-19 23:04:20|114.48|112.98|114.47|112.97|114.49|112.99|114.47|112.97|4
1626735870000|2021-07-19 23:04:30|114.46|112.96|114.45|112.95|114.46|112.96|114.44|112.94|4
1626735880000|2021-07-19 23:04:40|114.44|112.94|114.44|112.94|114.44|112.94|114.44|112.94|1
1626735890000|2021-07-19 23:04:50|114.43|112.93|114.44|112.94|114.44|112.94|114.43|112.93|4
1626735900000|2021-07-19 23:05:00|114.45|112.95|114.56|113.06|114.6|113.1|114.45|112.95|12
1626735910000|2021-07-19 23:05:10|114.54|113.04|114.53|113.03|114.54|113.04|114.51|113.01|5
1626735920000|2021-07-19 23:05:20|114.52|113.02|114.52|113.02|114.52|113.02|114.52|113.02|1
1626735930000|2021-07-19 23:05:30|114.53|113.03|114.5|113|114.53|113.03|114.49|112.99|5
1626735940000|2021-07-19 23:05:40|114.49|112.99|114.51|113.01|114.52|113.02|114.48|112.98|7
1626735950000|2021-07-19 23:05:50|114.5|113|114.52|113.02|114.54|113.04|114.5|113|9
1626735960000|2021-07-19 23:06:00|114.51|113.01|114.52|113.02|114.53|113.03|114.51|113.01|8
1626735970000|2021-07-19 23:06:10|114.51|113.01|114.52|113.02|114.52|113.02|114.5|113|4
1626735980000|2021-07-19 23:06:20|114.51|113.01|114.49|112.99|114.51|113.01|114.49|112.99|5
1626735990000|2021-07-19 23:06:30|114.5|113|114.49|112.99|114.5|113|114.49|112.99|2
1626736000000|2021-07-19 23:06:40|114.5|113|114.48|112.98|114.5|113|114.48|112.98|9
1626736010000|2021-07-19 23:06:50|114.5|113|114.49|112.99|114.5|113|114.49|112.99|4
1626736020000|2021-07-19 23:07:00|114.5|113|114.48|112.98|114.5|113|114.48|112.98|5
1626736030000|2021-07-19 23:07:10|114.47|112.97|114.51|113.01|114.53|113.03|114.47|112.97|8
1626736040000|2021-07-19 23:07:20|114.5|113|114.49|112.99|114.51|113.01|114.47|112.97|8
1626736050000|2021-07-19 23:07:30|114.5|113|114.51|113.01|114.51|113.01|114.5|113|2
1626736060000|2021-07-19 23:07:40|114.5|113|114.48|112.98|114.5|113|114.47|112.97|10
1626736070000|2021-07-19 23:07:50|114.47|112.97|114.52|113.02|114.52|113.02|114.45|112.95|18
1626736080000|2021-07-19 23:08:00|114.51|113.01|114.53|113.03|114.53|113.03|114.5|113|5
1626736090000|2021-07-19 23:08:10|114.54|113.04|114.54|113.04|114.54|113.04|114.54|113.04|1
1626736100000|2021-07-19 23:08:20|114.53|113.03|114.57|113.07|114.57|113.07|114.53|113.03|4
1626736110000|2021-07-19 23:08:30|114.56|113.06|114.52|113.02|114.56|113.06|114.52|113.02|7
1626736120000|2021-07-19 23:08:40|114.53|113.03|114.53|113.03|114.54|113.04|114.52|113.02|5
1626736130000|2021-07-19 23:08:50|114.52|113.02|114.53|113.03|114.53|113.03|114.52|113.02|2
1626736140000|2021-07-19 23:09:00|114.54|113.04|114.59|113.09|114.6|113.1|114.53|113.03|8
1626736150000|2021-07-19 23:09:10|114.6|113.1|114.61|113.11|114.61|113.11|114.59|113.09|4
1626736160000|2021-07-19 23:09:20|114.62|113.12|114.61|113.11|114.62|113.12|114.61|113.11|2
1626736170000|2021-07-19 23:09:30|114.63|113.13|114.68|113.18|114.68|113.18|114.63|113.13|8
1626736180000|2021-07-19 23:09:40|114.7|113.2|114.71|113.21|114.73|113.23|114.7|113.2|4
1626736190000|2021-07-19 23:09:50|114.7|113.2|114.71|113.21|114.71|113.21|114.69|113.19|6
1626736200000|2021-07-19 23:10:00|114.7|113.2|114.66|113.16|114.71|113.21|114.66|113.16|4
1626736210000|2021-07-19 23:10:10|114.65|113.15|114.61|113.11|114.65|113.15|114.58|113.08|9
1626736230000|2021-07-19 23:10:30|114.6|113.1|114.61|113.11|114.62|113.12|114.6|113.1|4
1626736240000|2021-07-19 23:10:40|114.6|113.1|114.57|113.07|114.61|113.11|114.57|113.07|9
1626736250000|2021-07-19 23:10:50|114.56|113.06|114.57|113.07|114.58|113.08|114.55|113.05|6
1626736260000|2021-07-19 23:11:00|114.56|113.06|114.56|113.06|114.57|113.07|114.54|113.04|6
1626736270000|2021-07-19 23:11:10|114.55|113.05|114.55|113.05|114.56|113.06|114.55|113.05|5
1626736280000|2021-07-19 23:11:20|114.56|113.06|114.57|113.07|114.57|113.07|114.56|113.06|2
1626736290000|2021-07-19 23:11:30|114.58|113.08|114.54|113.04|114.59|113.09|114.54|113.04|8
1626736300000|2021-07-19 23:11:40|114.53|113.03|114.51|113.01|114.57|113.07|114.51|113.01|10
1626736310000|2021-07-19 23:11:50|114.5|113|114.52|113.02|114.55|113.05|114.49|112.99|13
1626736320000|2021-07-19 23:12:00|114.53|113.03|114.48|112.98|114.55|113.05|114.48|112.98|8
1626736330000|2021-07-19 23:12:10|114.47|112.97|114.48|112.98|114.49|112.99|114.47|112.97|4
1626736340000|2021-07-19 23:12:20|114.47|112.97|114.45|112.95|114.47|112.97|114.45|112.95|3
1626736350000|2021-07-19 23:12:30|114.44|112.94|114.38|112.88|114.44|112.94|114.38|112.88|7
1626736360000|2021-07-19 23:12:40|114.39|112.89|114.41|112.91|114.42|112.92|114.39|112.89|9
1626736370000|2021-07-19 23:12:50|114.4|112.9|114.41|112.91|114.42|112.92|114.4|112.9|4
1626736380000|2021-07-19 23:13:00|114.43|112.93|114.47|112.97|114.47|112.97|114.43|112.93|4
1626736390000|2021-07-19 23:13:10|114.48|112.98|114.54|113.04|114.54|113.04|114.48|112.98|7
1626736400000|2021-07-19 23:13:20|114.53|113.03|114.55|113.05|114.55|113.05|114.53|113.03|3
1626736410000|2021-07-19 23:13:30|114.54|113.04|114.49|112.99|114.54|113.04|114.48|112.98|7
1626736420000|2021-07-19 23:13:40|114.51|113.01|114.52|113.02|114.52|113.02|114.51|113.01|2
1626736430000|2021-07-19 23:13:50|114.53|113.03|114.52|113.02|114.53|113.03|114.51|113.01|4
1626736440000|2021-07-19 23:14:00|114.51|113.01|114.52|113.02|114.53|113.03|114.51|113.01|4
1626736450000|2021-07-19 23:14:10|114.53|113.03|114.5|113|114.53|113.03|114.5|113|4
1626736460000|2021-07-19 23:14:20|114.52|113.02|114.57|113.07|114.57|113.07|114.52|113.02|5
1626736470000|2021-07-19 23:14:30|114.56|113.06|114.56|113.06|114.56|113.06|114.55|113.05|3
1626736480000|2021-07-19 23:14:40|114.57|113.07|114.56|113.06|114.57|113.07|114.56|113.06|2
1626736490000|2021-07-19 23:14:50|114.55|113.05|114.54|113.04|114.56|113.06|114.54|113.04|3
1626736500000|2021-07-19 23:15:00|114.56|113.06|114.61|113.11|114.61|113.11|114.53|113.03|6
1626736510000|2021-07-19 23:15:10|114.6|113.1|114.57|113.07|114.6|113.1|114.57|113.07|8
1626736520000|2021-07-19 23:15:20|114.58|113.08|114.61|113.11|114.62|113.12|114.57|113.07|10
1626736530000|2021-07-19 23:15:30|114.62|113.12|114.6|113.1|114.62|113.12|114.6|113.1|3
1626736540000|2021-07-19 23:15:40|114.61|113.11|114.62|113.12|114.62|113.12|114.6|113.1|4
1626736550000|2021-07-19 23:15:50|114.61|113.11|114.53|113.03|114.61|113.11|114.53|113.03|10
1626736560000|2021-07-19 23:16:00|114.52|113.02|114.55|113.05|114.59|113.09|114.52|113.02|11
1626736570000|2021-07-19 23:16:10|114.54|113.04|114.53|113.03|114.54|113.04|114.53|113.03|2
1626736580000|2021-07-19 23:16:20|114.52|113.02|114.52|113.02|114.52|113.02|114.52|113.02|1
1626736590000|2021-07-19 23:16:30|114.51|113.01|114.43|112.93|114.53|113.03|114.41|112.91|15
1626736600000|2021-07-19 23:16:40|114.42|112.92|114.41|112.91|114.44|112.94|114.41|112.91|6
1626736610000|2021-07-19 23:16:50|114.45|112.95|114.41|112.91|114.45|112.95|114.41|112.91|10
1626736620000|2021-07-19 23:17:00|114.42|112.92|114.46|112.96|114.46|112.96|114.38|112.88|16
1626736630000|2021-07-19 23:17:10|114.45|112.95|114.44|112.94|114.46|112.96|114.42|112.92|12
1626736640000|2021-07-19 23:17:20|114.47|112.97|114.5|113|114.5|113|114.46|112.96|10
1626736650000|2021-07-19 23:17:30|114.49|112.99|114.52|113.02|114.54|113.04|114.48|112.98|10
1626736660000|2021-07-19 23:17:40|114.53|113.03|114.53|113.03|114.54|113.04|114.53|113.03|3
1626736670000|2021-07-19 23:17:50|114.54|113.04|114.55|113.05|114.55|113.05|114.54|113.04|4
1626736680000|2021-07-19 23:18:00|114.54|113.04|114.51|113.01|114.54|113.04|114.51|113.01|4
1626736690000|2021-07-19 23:18:10|114.52|113.02|114.51|113.01|114.52|113.02|114.51|113.01|2
1626736700000|2021-07-19 23:18:20|114.52|113.02|114.52|113.02|114.52|113.02|114.52|113.02|1
1626736710000|2021-07-19 23:18:30|114.51|113.01|114.55|113.05|114.56|113.06|114.51|113.01|4
1626736720000|2021-07-19 23:18:40|114.57|113.07|114.49|112.99|114.58|113.08|114.49|112.99|11
1626736730000|2021-07-19 23:18:50|114.48|112.98|114.39|112.89|114.48|112.98|114.39|112.89|11
1626736740000|2021-07-19 23:19:00|114.41|112.91|114.38|112.88|114.42|112.92|114.37|112.87|10
1626736750000|2021-07-19 23:19:10|114.4|112.9|114.4|112.9|114.4|112.9|114.38|112.88|10
1626736760000|2021-07-19 23:19:20|114.41|112.91|114.4|112.9|114.41|112.91|114.39|112.89|9
1626736770000|2021-07-19 23:19:30|114.41|112.91|114.4|112.9|114.42|112.92|114.4|112.9|8
1626736780000|2021-07-19 23:19:40|114.41|112.91|114.43|112.93|114.44|112.94|114.41|112.91|9
1626736790000|2021-07-19 23:19:50|114.42|112.92|114.42|112.92|114.42|112.92|114.42|112.92|1
1626736800000|2021-07-19 23:20:00|114.43|112.93|114.44|112.94|114.44|112.94|114.42|112.92|8
1626736810000|2021-07-19 23:20:10|114.43|112.93|114.46|112.96|114.47|112.97|114.43|112.93|11
1626736820000|2021-07-19 23:20:20|114.45|112.95|114.44|112.94|114.45|112.95|114.44|112.94|8
1626736830000|2021-07-19 23:20:30|114.45|112.95|114.44|112.94|114.45|112.95|114.44|112.94|2
1626736840000|2021-07-19 23:20:40|114.43|112.93|114.43|112.93|114.43|112.93|114.43|112.93|1
1626736850000|2021-07-19 23:20:50|114.42|112.92|114.4|112.9|114.42|112.92|114.4|112.9|3
1626736860000|2021-07-19 23:21:00|114.39|112.89|114.32|112.82|114.4|112.9|114.31|112.81|16
1626736870000|2021-07-19 23:21:10|114.33|112.83|114.32|112.82|114.36|112.86|114.31|112.81|11
1626736880000|2021-07-19 23:21:20|114.31|112.81|114.34|112.84|114.35|112.85|114.29|112.79|13
1626736890000|2021-07-19 23:21:30|114.31|112.81|114.3|112.8|114.34|112.84|114.3|112.8|6
1626736900000|2021-07-19 23:21:40|114.31|112.81|114.25|112.75|114.33|112.83|114.25|112.75|17
1626736910000|2021-07-19 23:21:50|114.24|112.74|114.25|112.75|114.25|112.75|114.24|112.74|4
1626736920000|2021-07-19 23:22:00|114.26|112.76|114.25|112.75|114.26|112.76|114.25|112.75|2
1626736930000|2021-07-19 23:22:10|114.26|112.76|114.14|112.64|114.26|112.76|114.13|112.63|17
1626736940000|2021-07-19 23:22:20|114.15|112.65|114.19|112.69|114.19|112.69|114.15|112.65|7
1626736950000|2021-07-19 23:22:30|114.2|112.7|114.18|112.68|114.21|112.71|114.18|112.68|11
1626736960000|2021-07-19 23:22:40|114.17|112.67|114.16|112.66|114.19|112.69|114.16|112.66|4
1626736970000|2021-07-19 23:22:50|114.15|112.65|114.14|112.64|114.15|112.65|114.14|112.64|2
1626736980000|2021-07-19 23:23:00|114.15|112.65|114.14|112.64|114.18|112.68|114.14|112.64|8
1626736990000|2021-07-19 23:23:10|114.13|112.63|114.13|112.63|114.14|112.64|114.13|112.63|3
1626737000000|2021-07-19 23:23:20|114.12|112.62|114.18|112.68|114.18|112.68|114.12|112.62|9
1626737010000|2021-07-19 23:23:30|114.17|112.67|114.17|112.67|114.17|112.67|114.16|112.66|11
1626737020000|2021-07-19 23:23:40|114.16|112.66|114.22|112.72|114.23|112.73|114.16|112.66|9
1626737030000|2021-07-19 23:23:50|114.21|112.71|114.17|112.67|114.21|112.71|114.17|112.67|8
1626737040000|2021-07-19 23:24:00|114.18|112.68|114.25|112.75|114.26|112.76|114.18|112.68|9
1626737050000|2021-07-19 23:24:10|114.24|112.74|114.24|112.74|114.27|112.77|114.24|112.74|6
1626737060000|2021-07-19 23:24:20|114.26|112.76|114.3|112.8|114.34|112.84|114.25|112.75|13
1626737070000|2021-07-19 23:24:30|114.31|112.81|114.29|112.79|114.32|112.82|114.29|112.79|6
1626737080000|2021-07-19 23:24:40|114.28|112.78|114.22|112.72|114.29|112.79|114.21|112.71|13
1626737090000|2021-07-19 23:24:50|114.21|112.71|114.27|112.77|114.27|112.77|114.21|112.71|5
1626737100000|2021-07-19 23:25:00|114.26|112.76|114.21|112.71|114.27|112.77|114.21|112.71|12
1626737110000|2021-07-19 23:25:10|114.2|112.7|114.18|112.68|114.2|112.7|114.18|112.68|5
1626737120000|2021-07-19 23:25:20|114.17|112.67|114.17|112.67|114.17|112.67|114.17|112.67|1
1626737130000|2021-07-19 23:25:30|114.18|112.68|114.23|112.73|114.25|112.75|114.18|112.68|12
1626737140000|2021-07-19 23:25:40|114.22|112.72|114.26|112.76|114.26|112.76|114.22|112.72|7
1626737150000|2021-07-19 23:25:50|114.25|112.75|114.27|112.77|114.27|112.77|114.24|112.74|7
1626737160000|2021-07-19 23:26:00|114.29|112.79|114.26|112.76|114.3|112.8|114.26|112.76|4
1626737170000|2021-07-19 23:26:10|114.25|112.75|114.26|112.76|114.26|112.76|114.25|112.75|2
1626737180000|2021-07-19 23:26:20|114.25|112.75|114.24|112.74|114.25|112.75|114.23|112.73|4
1626737190000|2021-07-19 23:26:30|114.23|112.73|114.24|112.74|114.25|112.75|114.23|112.73|4
1626737200000|2021-07-19 23:26:40|114.25|112.75|114.26|112.76|114.27|112.77|114.25|112.75|6
1626737210000|2021-07-19 23:26:50|114.25|112.75|114.25|112.75|114.26|112.76|114.25|112.75|5
1626737220000|2021-07-19 23:27:00|114.24|112.74|114.27|112.77|114.27|112.77|114.23|112.73|5
1626737240000|2021-07-19 23:27:20|114.26|112.76|114.27|112.77|114.27|112.77|114.26|112.76|4
1626737250000|2021-07-19 23:27:30|114.26|112.76|114.27|112.77|114.27|112.77|114.26|112.76|6
1626737260000|2021-07-19 23:27:40|114.26|112.76|114.29|112.79|114.29|112.79|114.26|112.76|6
1626737270000|2021-07-19 23:27:50|114.28|112.78|114.33|112.83|114.34|112.84|114.28|112.78|6
1626737280000|2021-07-19 23:28:00|114.34|112.84|114.3|112.8|114.41|112.91|114.3|112.8|14
1626737290000|2021-07-19 23:28:10|114.31|112.81|114.38|112.88|114.39|112.89|114.3|112.8|16
1626737300000|2021-07-19 23:28:20|114.37|112.87|114.31|112.81|114.37|112.87|114.3|112.8|10
1626737310000|2021-07-19 23:28:30|114.3|112.8|114.31|112.81|114.33|112.83|114.29|112.79|6
1626737320000|2021-07-19 23:28:40|114.32|112.82|114.27|112.77|114.32|112.82|114.27|112.77|5
1626737330000|2021-07-19 23:28:50|114.26|112.76|114.27|112.77|114.31|112.81|114.26|112.76|8
1626737340000|2021-07-19 23:29:00|114.25|112.75|114.23|112.73|114.28|112.78|114.23|112.73|8
1626737350000|2021-07-19 23:29:10|114.24|112.74|114.25|112.75|114.31|112.81|114.24|112.74|10
1626737360000|2021-07-19 23:29:20|114.26|112.76|114.26|112.76|114.28|112.78|114.26|112.76|7
1626737370000|2021-07-19 23:29:30|114.27|112.77|114.28|112.78|114.29|112.79|114.27|112.77|6
1626737380000|2021-07-19 23:29:40|114.27|112.77|114.27|112.77|114.29|112.79|114.27|112.77|5
1626737390000|2021-07-19 23:29:50|114.26|112.76|114.25|112.75|114.26|112.76|114.25|112.75|2
1626737400000|2021-07-19 23:30:00|114.26|112.76|114.29|112.79|114.29|112.79|114.25|112.75|5
1626737410000|2021-07-19 23:30:10|114.28|112.78|114.36|112.86|114.36|112.86|114.28|112.78|10
1626737420000|2021-07-19 23:30:20|114.35|112.85|114.32|112.82|114.35|112.85|114.32|112.82|5
1626737430000|2021-07-19 23:30:30|114.33|112.83|114.33|112.83|114.33|112.83|114.32|112.82|3
1626737440000|2021-07-19 23:30:40|114.32|112.82|114.34|112.84|114.35|112.85|114.32|112.82|4
1626737450000|2021-07-19 23:30:50|114.35|112.85|114.34|112.84|114.38|112.88|114.34|112.84|11
1626737460000|2021-07-19 23:31:00|114.33|112.83|114.36|112.86|114.36|112.86|114.33|112.83|8
1626737470000|2021-07-19 23:31:10|114.35|112.85|114.36|112.86|114.36|112.86|114.34|112.84|6
1626737480000|2021-07-19 23:31:20|114.37|112.87|114.36|112.86|114.37|112.87|114.35|112.85|6
1626737490000|2021-07-19 23:31:30|114.37|112.87|114.4|112.9|114.4|112.9|114.36|112.86|6
1626737500000|2021-07-19 23:31:40|114.41|112.91|114.44|112.94|114.44|112.94|114.41|112.91|4
1626737510000|2021-07-19 23:31:50|114.43|112.93|114.45|112.95|114.45|112.95|114.43|112.93|7
1626737520000|2021-07-19 23:32:00|114.44|112.94|114.44|112.94|114.44|112.94|114.44|112.94|1
1626737530000|2021-07-19 23:32:10|114.45|112.95|114.46|112.96|114.46|112.96|114.45|112.95|2
1626737540000|2021-07-19 23:32:20|114.45|112.95|114.45|112.95|114.46|112.96|114.45|112.95|3
1626737550000|2021-07-19 23:32:30|114.46|112.96|114.43|112.93|114.46|112.96|114.43|112.93|3
1626737560000|2021-07-19 23:32:40|114.44|112.94|114.45|112.95|114.45|112.95|114.44|112.94|8
1626737570000|2021-07-19 23:32:50|114.46|112.96|114.46|112.96|114.46|112.96|114.45|112.95|3
1626737590000|2021-07-19 23:33:10|114.47|112.97|114.46|112.96|114.5|113|114.45|112.95|12
1626737600000|2021-07-19 23:33:20|114.47|112.97|114.47|112.97|114.47|112.97|114.44|112.94|8
1626737610000|2021-07-19 23:33:30|114.46|112.96|114.45|112.95|114.46|112.96|114.44|112.94|5
1626737620000|2021-07-19 23:33:40|114.46|112.96|114.53|113.03|114.53|113.03|114.46|112.96|6
1626737630000|2021-07-19 23:33:50|114.52|113.02|114.5|113|114.53|113.03|114.49|112.99|13
1626737640000|2021-07-19 23:34:00|114.51|113.01|114.5|113|114.51|113.01|114.5|113|4
1626737650000|2021-07-19 23:34:10|114.51|113.01|114.5|113|114.51|113.01|114.5|113|6
1626737660000|2021-07-19 23:34:20|114.51|113.01|114.54|113.04|114.54|113.04|114.51|113.01|2
1626737670000|2021-07-19 23:34:30|114.53|113.03|114.54|113.04|114.54|113.04|114.52|113.02|5
1626737680000|2021-07-19 23:34:40|114.55|113.05|114.58|113.08|114.58|113.08|114.55|113.05|2
1626737690000|2021-07-19 23:34:50|114.59|113.09|114.61|113.11|114.61|113.11|114.58|113.08|5
1626737700000|2021-07-19 23:35:00|114.6|113.1|114.59|113.09|114.62|113.12|114.57|113.07|12
1626737710000|2021-07-19 23:35:10|114.6|113.1|114.64|113.14|114.64|113.14|114.6|113.1|7
1626737720000|2021-07-19 23:35:20|114.66|113.16|114.67|113.17|114.67|113.17|114.66|113.16|2
1626737740000|2021-07-19 23:35:40|114.68|113.18|114.74|113.24|114.74|113.24|114.68|113.18|13
1626737750000|2021-07-19 23:35:50|114.71|113.21|114.74|113.24|114.74|113.24|114.7|113.2|5
1626737760000|2021-07-19 23:36:00|114.75|113.25|114.75|113.25|114.75|113.25|114.74|113.24|3
1626737770000|2021-07-19 23:36:10|114.74|113.24|114.74|113.24|114.75|113.25|114.71|113.21|11
1626737780000|2021-07-19 23:36:20|114.73|113.23|114.77|113.27|114.77|113.27|114.73|113.23|6
1626737790000|2021-07-19 23:36:30|114.78|113.28|114.75|113.25|114.78|113.28|114.75|113.25|11
1626737800000|2021-07-19 23:36:40|114.76|113.26|114.76|113.26|114.76|113.26|114.75|113.25|3
1626737810000|2021-07-19 23:36:50|114.75|113.25|114.76|113.26|114.77|113.27|114.75|113.25|8
1626737820000|2021-07-19 23:37:00|114.77|113.27|114.77|113.27|114.77|113.27|114.75|113.25|5
1626737830000|2021-07-19 23:37:10|114.76|113.26|114.78|113.28|114.78|113.28|114.75|113.25|5
1626737840000|2021-07-19 23:37:20|114.8|113.3|114.79|113.29|114.8|113.3|114.78|113.28|8
1626737850000|2021-07-19 23:37:30|114.78|113.28|114.81|113.31|114.82|113.32|114.78|113.28|10
1626737860000|2021-07-19 23:37:40|114.82|113.32|114.82|113.32|114.83|113.33|114.81|113.31|7
1626737870000|2021-07-19 23:37:50|114.83|113.33|114.84|113.34|114.84|113.34|114.83|113.33|2
1626737880000|2021-07-19 23:38:00|114.83|113.33|114.85|113.35|114.85|113.35|114.82|113.32|5
1626737890000|2021-07-19 23:38:10|114.84|113.34|114.84|113.34|114.84|113.34|114.84|113.34|1
1626737900000|2021-07-19 23:38:20|114.83|113.33|114.8|113.3|114.83|113.33|114.8|113.3|3
1626737910000|2021-07-19 23:38:30|114.81|113.31|114.83|113.33|114.83|113.33|114.81|113.31|3
1626737920000|2021-07-19 23:38:40|114.84|113.34|114.84|113.34|114.84|113.34|114.83|113.33|3
1626737930000|2021-07-19 23:38:50|114.82|113.32|114.84|113.34|114.84|113.34|114.78|113.28|11
1626737940000|2021-07-19 23:39:00|114.85|113.35|114.85|113.35|114.86|113.36|114.85|113.35|5
1626737950000|2021-07-19 23:39:10|114.86|113.36|114.85|113.35|114.86|113.36|114.84|113.34|6
1626737960000|2021-07-19 23:39:20|114.84|113.34|114.81|113.31|114.84|113.34|114.81|113.31|3
1626737970000|2021-07-19 23:39:30|114.82|113.32|114.85|113.35|114.85|113.35|114.82|113.32|6
1626737980000|2021-07-19 23:39:40|114.84|113.34|114.84|113.34|114.84|113.34|114.83|113.33|3
1626737990000|2021-07-19 23:39:50|114.83|113.33|114.84|113.34|114.84|113.34|114.83|113.33|4
1626738000000|2021-07-19 23:40:00|114.83|113.33|114.83|113.33|114.84|113.34|114.82|113.32|7
1626738010000|2021-07-19 23:40:10|114.84|113.34|114.86|113.36|114.87|113.37|114.84|113.34|7
1626738020000|2021-07-19 23:40:20|114.89|113.39|114.95|113.45|114.96|113.46|114.89|113.39|8
1626738030000|2021-07-19 23:40:30|114.94|113.44|114.96|113.46|114.97|113.47|114.94|113.44|12
1626738040000|2021-07-19 23:40:40|114.97|113.47|114.98|113.48|114.98|113.48|114.95|113.45|15
1626738050000|2021-07-19 23:40:50|114.97|113.47|114.93|113.43|114.98|113.48|114.93|113.43|9
1626738060000|2021-07-19 23:41:00|114.92|113.42|114.9|113.4|114.92|113.42|114.9|113.4|9
1626738070000|2021-07-19 23:41:10|114.91|113.41|114.94|113.44|114.94|113.44|114.91|113.41|4
1626738080000|2021-07-19 23:41:20|114.93|113.43|114.92|113.42|114.93|113.43|114.92|113.42|2
1626738090000|2021-07-19 23:41:30|114.93|113.43|114.95|113.45|114.95|113.45|114.93|113.43|5
1626738100000|2021-07-19 23:41:40|114.94|113.44|114.93|113.43|114.94|113.44|114.92|113.42|6
1626738110000|2021-07-19 23:41:50|114.92|113.42|114.9|113.4|114.93|113.43|114.9|113.4|9
1626738120000|2021-07-19 23:42:00|114.89|113.39|114.94|113.44|114.94|113.44|114.89|113.39|8
1626738130000|2021-07-19 23:42:10|114.93|113.43|114.95|113.45|114.96|113.46|114.93|113.43|9
1626738140000|2021-07-19 23:42:20|114.96|113.46|114.99|113.49|115|113.5|114.96|113.46|15
1626738150000|2021-07-19 23:42:30|115|113.5|115|113.5|115|113.5|114.98|113.48|6
1626738160000|2021-07-19 23:42:40|115.01|113.51|114.95|113.45|115.03|113.53|114.94|113.44|12
1626738170000|2021-07-19 23:42:50|114.96|113.46|114.94|113.44|115.02|113.52|114.93|113.43|11
1626738180000|2021-07-19 23:43:00|114.93|113.43|114.98|113.48|115|113.5|114.91|113.41|12
1626738190000|2021-07-19 23:43:10|114.99|113.49|115|113.5|115.02|113.52|114.99|113.49|11
1626738200000|2021-07-19 23:43:20|114.99|113.49|114.96|113.46|115|113.5|114.96|113.46|6
1626738210000|2021-07-19 23:43:30|114.97|113.47|115|113.5|115.01|113.51|114.97|113.47|9
1626738220000|2021-07-19 23:43:40|115.01|113.51|115|113.5|115.01|113.51|115|113.5|2
1626738230000|2021-07-19 23:43:50|115.01|113.51|115.06|113.56|115.06|113.56|115.01|113.51|4
1626738240000|2021-07-19 23:44:00|115.08|113.58|115.07|113.57|115.09|113.59|115.07|113.57|6
1626738250000|2021-07-19 23:44:10|115.06|113.56|115.03|113.53|115.06|113.56|115.03|113.53|8
1626738260000|2021-07-19 23:44:20|115|113.5|114.99|113.49|115.01|113.51|114.97|113.47|17
1626738270000|2021-07-19 23:44:30|114.98|113.48|114.97|113.47|114.99|113.49|114.96|113.46|9
1626738280000|2021-07-19 23:44:40|114.96|113.46|114.97|113.47|114.97|113.47|114.96|113.46|4
1626738290000|2021-07-19 23:44:50|114.96|113.46|114.86|113.36|114.96|113.46|114.86|113.36|13
1626738300000|2021-07-19 23:45:00|114.87|113.37|114.89|113.39|114.89|113.39|114.87|113.37|3
1626738310000|2021-07-19 23:45:10|114.88|113.38|114.89|113.39|114.9|113.4|114.87|113.37|13
1626738320000|2021-07-19 23:45:20|114.88|113.38|114.79|113.29|114.93|113.43|114.79|113.29|15
1626738330000|2021-07-19 23:45:30|114.77|113.27|114.76|113.26|114.79|113.29|114.72|113.22|12
1626738340000|2021-07-19 23:45:40|114.77|113.27|114.78|113.28|114.79|113.29|114.76|113.26|10
1626738350000|2021-07-19 23:45:50|114.79|113.29|114.79|113.29|114.84|113.34|114.79|113.29|15
1626738360000|2021-07-19 23:46:00|114.8|113.3|114.82|113.32|114.83|113.33|114.8|113.3|10
1626738370000|2021-07-19 23:46:10|114.83|113.33|114.82|113.32|114.83|113.33|114.81|113.31|4
1626738380000|2021-07-19 23:46:20|114.83|113.33|114.82|113.32|114.86|113.36|114.82|113.32|7
1626738390000|2021-07-19 23:46:30|114.83|113.33|114.86|113.36|114.86|113.36|114.82|113.32|6
1626738400000|2021-07-19 23:46:40|114.85|113.35|114.81|113.31|114.85|113.35|114.81|113.31|13
1626738410000|2021-07-19 23:46:50|114.8|113.3|114.75|113.25|114.8|113.3|114.75|113.25|11
1626738420000|2021-07-19 23:47:00|114.76|113.26|114.78|113.28|114.78|113.28|114.75|113.25|9
1626738430000|2021-07-19 23:47:10|114.77|113.27|114.74|113.24|114.78|113.28|114.74|113.24|7
1626738440000|2021-07-19 23:47:20|114.75|113.25|114.74|113.24|114.75|113.25|114.72|113.22|9
1626738450000|2021-07-19 23:47:30|114.75|113.25|114.75|113.25|114.75|113.25|114.74|113.24|3
1626738460000|2021-07-19 23:47:40|114.78|113.28|114.81|113.31|114.82|113.32|114.78|113.28|6
1626738470000|2021-07-19 23:47:50|114.8|113.3|114.79|113.29|114.81|113.31|114.79|113.29|6
1626738480000|2021-07-19 23:48:00|114.8|113.3|114.8|113.3|114.85|113.35|114.8|113.3|12
1626738490000|2021-07-19 23:48:10|114.79|113.29|114.75|113.25|114.79|113.29|114.75|113.25|8
1626738500000|2021-07-19 23:48:20|114.74|113.24|114.67|113.17|114.74|113.24|114.64|113.14|20
1626738510000|2021-07-19 23:48:30|114.69|113.19|114.58|113.08|114.7|113.2|114.57|113.07|17
1626738520000|2021-07-19 23:48:40|114.59|113.09|114.54|113.04|114.6|113.1|114.5|113|23
1626738530000|2021-07-19 23:48:50|114.55|113.05|114.54|113.04|114.55|113.05|114.51|113.01|13
1626738540000|2021-07-19 23:49:00|114.55|113.05|114.56|113.06|114.6|113.1|114.54|113.04|15
1626738550000|2021-07-19 23:49:10|114.55|113.05|114.48|112.98|114.55|113.05|114.48|112.98|14
1626738560000|2021-07-19 23:49:20|114.47|112.97|114.52|113.02|114.53|113.03|114.47|112.97|14
1626738570000|2021-07-19 23:49:30|114.53|113.03|114.51|113.01|114.54|113.04|114.51|113.01|10
1626738580000|2021-07-19 23:49:40|114.52|113.02|114.5|113|114.52|113.02|114.49|112.99|9
1626738590000|2021-07-19 23:49:50|114.49|112.99|114.44|112.94|114.5|113|114.4|112.9|16
1626738600000|2021-07-19 23:50:00|114.45|112.95|114.46|112.96|114.46|112.96|114.44|112.94|6
1626738610000|2021-07-19 23:50:10|114.45|112.95|114.38|112.88|114.45|112.95|114.38|112.88|12
1626738620000|2021-07-19 23:50:20|114.39|112.89|114.35|112.85|114.39|112.89|114.32|112.82|12
1626738630000|2021-07-19 23:50:30|114.37|112.87|114.39|112.89|114.39|112.89|114.37|112.87|9
1626738640000|2021-07-19 23:50:40|114.4|112.9|114.41|112.91|114.42|112.92|114.39|112.89|10
1626738650000|2021-07-19 23:50:50|114.42|112.92|114.41|112.91|114.42|112.92|114.41|112.91|2
1626738660000|2021-07-19 23:51:00|114.4|112.9|114.4|112.9|114.41|112.91|114.39|112.89|8
1626738670000|2021-07-19 23:51:10|114.41|112.91|114.42|112.92|114.43|112.93|114.41|112.91|6
1626738680000|2021-07-19 23:51:20|114.41|112.91|114.45|112.95|114.45|112.95|114.38|112.88|11
1626738690000|2021-07-19 23:51:30|114.46|112.96|114.44|112.94|114.5|113|114.43|112.93|15
1626738700000|2021-07-19 23:51:40|114.43|112.93|114.5|113|114.51|113.01|114.43|112.93|11
1626738710000|2021-07-19 23:51:50|114.48|112.98|114.4|112.9|114.48|112.98|114.4|112.9|8
1626738720000|2021-07-19 23:52:00|114.39|112.89|114.4|112.9|114.4|112.9|114.36|112.86|8
1626738730000|2021-07-19 23:52:10|114.39|112.89|114.38|112.88|114.39|112.89|114.37|112.87|12
1626738740000|2021-07-19 23:52:20|114.37|112.87|114.38|112.88|114.38|112.88|114.37|112.87|2
1626738750000|2021-07-19 23:52:30|114.37|112.87|114.34|112.84|114.38|112.88|114.34|112.84|7
1626738760000|2021-07-19 23:52:40|114.33|112.83|114.29|112.79|114.33|112.83|114.28|112.78|10
1626738780000|2021-07-19 23:53:00|114.3|112.8|114.32|112.82|114.32|112.82|114.3|112.8|7
1626738790000|2021-07-19 23:53:10|114.33|112.83|114.3|112.8|114.33|112.83|114.3|112.8|6
1626738810000|2021-07-19 23:53:30|114.31|112.81|114.3|112.8|114.34|112.84|114.3|112.8|15
1626738820000|2021-07-19 23:53:40|114.31|112.81|114.3|112.8|114.31|112.81|114.3|112.8|6
1626738830000|2021-07-19 23:53:50|114.31|112.81|114.33|112.83|114.33|112.83|114.27|112.77|12
1626738840000|2021-07-19 23:54:00|114.32|112.82|114.28|112.78|114.32|112.82|114.28|112.78|2
1626738850000|2021-07-19 23:54:10|114.27|112.77|114.27|112.77|114.31|112.81|114.27|112.77|7
1626738860000|2021-07-19 23:54:20|114.3|112.8|114.19|112.69|114.3|112.8|114.19|112.69|8
1626738870000|2021-07-19 23:54:30|114.18|112.68|114.2|112.7|114.2|112.7|114.15|112.65|8
1626738880000|2021-07-19 23:54:40|114.19|112.69|114.17|112.67|114.19|112.69|114.16|112.66|3
1626738890000|2021-07-19 23:54:50|114.16|112.66|114.18|112.68|114.18|112.68|114.13|112.63|9
1626738900000|2021-07-19 23:55:00|114.19|112.69|114.18|112.68|114.19|112.69|114.16|112.66|10
1626738910000|2021-07-19 23:55:10|114.17|112.67|114.18|112.68|114.18|112.68|114.16|112.66|3
1626738920000|2021-07-19 23:55:20|114.19|112.69|114.17|112.67|114.2|112.7|114.16|112.66|9
1626738930000|2021-07-19 23:55:30|114.16|112.66|114.13|112.63|114.16|112.66|114.13|112.63|6
1626738940000|2021-07-19 23:55:40|114.14|112.64|114.16|112.66|114.16|112.66|114.13|112.63|8
1626738950000|2021-07-19 23:55:50|114.15|112.65|114.13|112.63|114.15|112.65|114.13|112.63|5
1626738960000|2021-07-19 23:56:00|114.14|112.64|114.04|112.54|114.15|112.65|114.04|112.54|17
1626738970000|2021-07-19 23:56:10|114.02|112.52|114.03|112.53|114.03|112.53|114|112.5|6
1626738980000|2021-07-19 23:56:20|114.02|112.52|113.99|112.49|114.02|112.52|113.98|112.48|8
1626738990000|2021-07-19 23:56:30|114|112.5|114|112.5|114|112.5|114|112.5|1
1626739000000|2021-07-19 23:56:40|113.99|112.49|113.99|112.49|114.01|112.51|113.98|112.48|8
1626739010000|2021-07-19 23:56:50|114|112.5|113.99|112.49|114.01|112.51|113.97|112.47|8
1626739020000|2021-07-19 23:57:00|113.97|112.47|113.97|112.47|113.97|112.47|113.97|112.47|1
1626739030000|2021-07-19 23:57:10|113.96|112.46|113.88|112.38|113.96|112.46|113.83|112.33|21
1626739040000|2021-07-19 23:57:20|113.89|112.39|113.77|112.27|113.89|112.39|113.77|112.27|14
1626739050000|2021-07-19 23:57:30|113.78|112.28|113.77|112.27|113.78|112.28|113.77|112.27|4
1626739060000|2021-07-19 23:57:40|113.78|112.28|113.75|112.25|113.78|112.28|113.75|112.25|8
1626739070000|2021-07-19 23:57:50|113.74|112.24|113.81|112.31|113.81|112.31|113.67|112.17|21
1626739080000|2021-07-19 23:58:00|113.8|112.3|113.8|112.3|113.81|112.31|113.78|112.28|5
1626739090000|2021-07-19 23:58:10|113.81|112.31|113.77|112.27|113.81|112.31|113.77|112.27|9
1626739100000|2021-07-19 23:58:20|113.79|112.29|113.76|112.26|113.79|112.29|113.76|112.26|4
1626739110000|2021-07-19 23:58:30|113.77|112.27|113.77|112.27|113.78|112.28|113.77|112.27|5
1626739120000|2021-07-19 23:58:40|113.78|112.28|113.8|112.3|113.81|112.31|113.76|112.26|9
1626739130000|2021-07-19 23:58:50|113.79|112.29|113.78|112.28|113.79|112.29|113.77|112.27|6
1626739140000|2021-07-19 23:59:00|113.79|112.29|113.8|112.3|113.8|112.3|113.77|112.27|10
1626739150000|2021-07-19 23:59:10|113.81|112.31|113.79|112.29|113.81|112.31|113.78|112.28|13
1626739160000|2021-07-19 23:59:20|113.8|112.3|113.84|112.34|113.84|112.34|113.78|112.28|13
1626739170000|2021-07-19 23:59:30|113.85|112.35|113.82|112.32|113.85|112.35|113.82|112.32|11
1626739180000|2021-07-19 23:59:40|113.83|112.33|113.84|112.34|113.84|112.34|113.83|112.33|6
1626739190000|2021-07-19 23:59:50|113.85|112.35|113.91|112.41|113.91|112.41|113.85|112.35|14
1626739200000|2021-07-20 00:00:00|113.9|112.4|113.91|112.41|113.92|112.42|113.9|112.4|12
1626739210000|2021-07-20 00:00:10|113.92|112.42|113.82|112.32|113.92|112.42|113.81|112.31|18
1626739220000|2021-07-20 00:00:20|113.83|112.33|113.82|112.32|113.83|112.33|113.82|112.32|4
1626739230000|2021-07-20 00:00:30|113.81|112.31|113.76|112.26|113.81|112.31|113.75|112.25|15
1626739240000|2021-07-20 00:00:40|113.77|112.27|113.85|112.35|113.85|112.35|113.76|112.26|9
1626739250000|2021-07-20 00:00:50|113.86|112.36|113.95|112.45|113.95|112.45|113.86|112.36|13
1626739260000|2021-07-20 00:01:00|113.94|112.44|114|112.5|114|112.5|113.93|112.43|10
1626739270000|2021-07-20 00:01:10|114.01|112.51|114.06|112.56|114.06|112.56|114.01|112.51|9
1626739280000|2021-07-20 00:01:20|114.05|112.55|113.94|112.44|114.06|112.56|113.94|112.44|8
1626739290000|2021-07-20 00:01:30|113.95|112.45|114.02|112.52|114.04|112.54|113.95|112.45|10
1626739300000|2021-07-20 00:01:40|114|112.5|113.9|112.4|114|112.5|113.86|112.36|13
1626739310000|2021-07-20 00:01:50|113.89|112.39|113.76|112.26|113.9|112.4|113.76|112.26|19
1626739320000|2021-07-20 00:02:00|113.75|112.25|113.55|112.05|113.78|112.28|113.55|112.05|22
1626739330000|2021-07-20 00:02:10|113.57|112.07|113.55|112.05|113.62|112.12|113.51|112.01|22
1626739340000|2021-07-20 00:02:20|113.56|112.06|113.58|112.08|113.59|112.09|113.52|112.02|19
1626739350000|2021-07-20 00:02:30|113.59|112.09|113.59|112.09|113.65|112.15|113.57|112.07|20
1626739360000|2021-07-20 00:02:40|113.58|112.08|113.75|112.25|113.75|112.25|113.57|112.07|24
1626739370000|2021-07-20 00:02:50|113.74|112.24|113.65|112.15|113.75|112.25|113.64|112.14|17
1626739380000|2021-07-20 00:03:00|113.64|112.14|113.62|112.12|113.65|112.15|113.58|112.08|16
1626739390000|2021-07-20 00:03:10|113.63|112.13|113.64|112.14|113.64|112.14|113.6|112.1|12
1626739400000|2021-07-20 00:03:20|113.67|112.17|113.67|112.17|113.69|112.19|113.65|112.15|8
1626739410000|2021-07-20 00:03:30|113.68|112.18|113.53|112.03|113.68|112.18|113.51|112.01|20
1626739420000|2021-07-20 00:03:40|113.52|112.02|113.52|112.02|113.57|112.07|113.49|111.99|16
1626739430000|2021-07-20 00:03:50|113.51|112.01|113.52|112.02|113.59|112.09|113.49|111.99|13
1626739440000|2021-07-20 00:04:00|113.53|112.03|113.55|112.05|113.58|112.08|113.52|112.02|11
1626739450000|2021-07-20 00:04:10|113.56|112.06|113.51|112.01|113.59|112.09|113.47|111.97|19
1626739460000|2021-07-20 00:04:20|113.52|112.02|113.54|112.04|113.55|112.05|113.52|112.02|9
1626739470000|2021-07-20 00:04:30|113.55|112.05|113.5|112|113.59|112.09|113.5|112|19
1626739480000|2021-07-20 00:04:40|113.51|112.01|113.5|112|113.51|112.01|113.48|111.98|13
1626739490000|2021-07-20 00:04:50|113.49|111.99|113.55|112.05|113.55|112.05|113.49|111.99|17
1626739500000|2021-07-20 00:05:00|113.56|112.06|113.51|112.01|113.61|112.11|113.48|111.98|23
1626739510000|2021-07-20 00:05:10|113.52|112.02|113.53|112.03|113.53|112.03|113.48|111.98|13
1626739520000|2021-07-20 00:05:20|113.52|112.02|113.59|112.09|113.6|112.1|113.52|112.02|10
1626739530000|2021-07-20 00:05:30|113.6|112.1|113.65|112.15|113.65|112.15|113.6|112.1|8
1626739540000|2021-07-20 00:05:40|113.64|112.14|113.56|112.06|113.64|112.14|113.55|112.05|11
1626739550000|2021-07-20 00:05:50|113.55|112.05|113.62|112.12|113.62|112.12|113.55|112.05|9
1626739560000|2021-07-20 00:06:00|113.63|112.13|113.56|112.06|113.64|112.14|113.56|112.06|10
1626739570000|2021-07-20 00:06:10|113.57|112.07|113.61|112.11|113.61|112.11|113.57|112.07|13
1626739580000|2021-07-20 00:06:20|113.62|112.12|113.6|112.1|113.63|112.13|113.57|112.07|14
1626739590000|2021-07-20 00:06:30|113.61|112.11|113.6|112.1|113.61|112.11|113.6|112.1|4
1626739600000|2021-07-20 00:06:40|113.61|112.11|113.64|112.14|113.65|112.15|113.6|112.1|7
1626739610000|2021-07-20 00:06:50|113.63|112.13|113.64|112.14|113.64|112.14|113.62|112.12|4
1626739620000|2021-07-20 00:07:00|113.65|112.15|113.65|112.15|113.66|112.16|113.64|112.14|5
1626739630000|2021-07-20 00:07:10|113.66|112.16|113.68|112.18|113.68|112.18|113.66|112.16|3
1626739640000|2021-07-20 00:07:20|113.7|112.2|113.86|112.36|113.88|112.38|113.7|112.2|22
1626739650000|2021-07-20 00:07:30|113.85|112.35|113.87|112.37|113.88|112.38|113.84|112.34|18
1626739660000|2021-07-20 00:07:40|113.86|112.36|113.86|112.36|113.89|112.39|113.86|112.36|11
1626739670000|2021-07-20 00:07:50|113.87|112.37|113.84|112.34|113.87|112.37|113.81|112.31|13
1626739680000|2021-07-20 00:08:00|113.85|112.35|113.88|112.38|113.88|112.38|113.83|112.33|10
1626739690000|2021-07-20 00:08:10|113.89|112.39|113.78|112.28|113.89|112.39|113.78|112.28|14
1626739700000|2021-07-20 00:08:20|113.77|112.27|113.79|112.29|113.8|112.3|113.77|112.27|7
1626739710000|2021-07-20 00:08:30|113.78|112.28|113.72|112.22|113.78|112.28|113.72|112.22|4
1626739720000|2021-07-20 00:08:40|113.71|112.21|113.73|112.23|113.73|112.23|113.71|112.21|7
1626739730000|2021-07-20 00:08:50|113.74|112.24|113.79|112.29|113.8|112.3|113.74|112.24|10
1626739740000|2021-07-20 00:09:00|113.78|112.28|113.71|112.21|113.78|112.28|113.7|112.2|14
1626739750000|2021-07-20 00:09:10|113.7|112.2|113.69|112.19|113.7|112.2|113.64|112.14|14
1626739760000|2021-07-20 00:09:20|113.7|112.2|113.66|112.16|113.72|112.22|113.64|112.14|17
1626739770000|2021-07-20 00:09:30|113.67|112.17|113.7|112.2|113.7|112.2|113.66|112.16|12
1626739780000|2021-07-20 00:09:40|113.71|112.21|113.69|112.19|113.71|112.21|113.65|112.15|16
1626739790000|2021-07-20 00:09:50|113.68|112.18|113.66|112.16|113.69|112.19|113.66|112.16|9
1626739800000|2021-07-20 00:10:00|113.68|112.18|113.65|112.15|113.69|112.19|113.65|112.15|12
1626739810000|2021-07-20 00:10:10|113.64|112.14|113.6|112.1|113.64|112.14|113.59|112.09|6
1626739820000|2021-07-20 00:10:20|113.59|112.09|113.69|112.19|113.7|112.2|113.59|112.09|21
1626739830000|2021-07-20 00:10:30|113.7|112.2|113.73|112.23|113.74|112.24|113.7|112.2|6
1626739840000|2021-07-20 00:10:40|113.74|112.24|113.75|112.25|113.79|112.29|113.74|112.24|13
1626739850000|2021-07-20 00:10:50|113.76|112.26|113.73|112.23|113.77|112.27|113.73|112.23|7
1626739860000|2021-07-20 00:11:00|113.77|112.27|113.83|112.33|113.83|112.33|113.76|112.26|16
1626739880000|2021-07-20 00:11:20|113.84|112.34|113.84|112.34|113.85|112.35|113.83|112.33|8
1626739890000|2021-07-20 00:11:30|113.83|112.33|113.95|112.45|113.97|112.47|113.83|112.33|16
1626739900000|2021-07-20 00:11:40|113.96|112.46|114.01|112.51|114.09|112.59|113.96|112.46|13
1626739910000|2021-07-20 00:11:50|114.02|112.52|114.06|112.56|114.08|112.58|114.02|112.52|14
1626739920000|2021-07-20 00:12:00|114.08|112.58|114|112.5|114.08|112.58|113.99|112.49|10
1626739930000|2021-07-20 00:12:10|113.99|112.49|113.97|112.47|114|112.5|113.97|112.47|9
1626739940000|2021-07-20 00:12:20|113.98|112.48|114.02|112.52|114.02|112.52|113.98|112.48|9
1626739950000|2021-07-20 00:12:30|114.04|112.54|114.06|112.56|114.06|112.56|114.04|112.54|3
1626739960000|2021-07-20 00:12:40|114.05|112.55|114.11|112.61|114.11|112.61|114.05|112.55|12
1626739970000|2021-07-20 00:12:50|114.12|112.62|114.16|112.66|114.19|112.69|114.12|112.62|10
1626739980000|2021-07-20 00:13:00|114.12|112.62|114.13|112.63|114.14|112.64|114.1|112.6|16
1626739990000|2021-07-20 00:13:10|114.12|112.62|114.12|112.62|114.13|112.63|114.11|112.61|7
1626740000000|2021-07-20 00:13:20|114.11|112.61|114.19|112.69|114.19|112.69|114.1|112.6|19
1626740010000|2021-07-20 00:13:30|114.2|112.7|114.27|112.77|114.29|112.79|114.2|112.7|8
1626740020000|2021-07-20 00:13:40|114.28|112.78|114.24|112.74|114.29|112.79|114.24|112.74|11
1626740030000|2021-07-20 00:13:50|114.25|112.75|114.29|112.79|114.29|112.79|114.25|112.75|4
1626740040000|2021-07-20 00:14:00|114.31|112.81|114.33|112.83|114.33|112.83|114.3|112.8|8
1626740050000|2021-07-20 00:14:10|114.32|112.82|114.46|112.96|114.46|112.96|114.32|112.82|10
1626740060000|2021-07-20 00:14:20|114.5|113|114.73|113.23|114.97|113.47|114.5|113|23
1626740070000|2021-07-20 00:14:30|114.71|113.21|115.06|113.56|115.06|113.56|114.71|113.21|33
1626740080000|2021-07-20 00:14:40|115.16|113.66|115.09|113.59|115.3|113.8|115.07|113.57|31
1626740090000|2021-07-20 00:14:50|115.05|113.55|115.16|113.66|115.18|113.68|114.95|113.45|33
1626740100000|2021-07-20 00:15:00|115.18|113.68|115.01|113.51|115.18|113.68|114.97|113.47|26
1626740110000|2021-07-20 00:15:10|115.02|113.52|115.08|113.58|115.08|113.58|114.98|113.48|22
1626740120000|2021-07-20 00:15:20|115.1|113.6|115.13|113.63|115.17|113.67|115.1|113.6|18
1626740130000|2021-07-20 00:15:30|115.11|113.61|115.09|113.59|115.13|113.63|115.03|113.53|17
1626740140000|2021-07-20 00:15:40|115.1|113.6|115.09|113.59|115.14|113.64|115.05|113.55|24
1626740150000|2021-07-20 00:15:50|115.08|113.58|115.05|113.55|115.12|113.62|115.04|113.54|17
1626740160000|2021-07-20 00:16:00|115.04|113.54|115.08|113.58|115.11|113.61|115|113.5|19
1626740170000|2021-07-20 00:16:10|115.09|113.59|115.26|113.76|115.27|113.77|115.09|113.59|21
1626740180000|2021-07-20 00:16:20|115.25|113.75|115.58|114.08|115.58|114.08|115.25|113.75|23
1626740190000|2021-07-20 00:16:30|115.56|114.06|115.61|114.11|115.63|114.13|115.52|114.02|21
1626740200000|2021-07-20 00:16:40|115.56|114.06|115.63|114.13|115.67|114.17|115.53|114.03|20
1626740210000|2021-07-20 00:16:50|115.64|114.14|115.63|114.13|115.67|114.17|115.61|114.11|21
1626740220000|2021-07-20 00:17:00|115.64|114.14|115.72|114.22|115.74|114.24|115.64|114.14|23
1626740230000|2021-07-20 00:17:10|115.73|114.23|115.78|114.28|115.81|114.31|115.73|114.23|20
1626740240000|2021-07-20 00:17:20|115.76|114.26|115.72|114.22|115.77|114.27|115.66|114.16|31
1626740250000|2021-07-20 00:17:30|115.73|114.23|115.69|114.19|115.74|114.24|115.69|114.19|10
1626740260000|2021-07-20 00:17:40|115.68|114.18|115.47|113.97|115.68|114.18|115.47|113.97|21
1626740270000|2021-07-20 00:17:50|115.46|113.96|115.35|113.85|115.46|113.96|115.32|113.82|24
1626740280000|2021-07-20 00:18:00|115.36|113.86|115.25|113.75|115.38|113.88|115.25|113.75|25
1626740290000|2021-07-20 00:18:10|115.26|113.76|115.2|113.7|115.3|113.8|115.19|113.69|27
1626740300000|2021-07-20 00:18:20|115.23|113.73|115.33|113.83|115.33|113.83|115.18|113.68|22
1626740310000|2021-07-20 00:18:30|115.4|113.9|115.54|114.04|115.58|114.08|115.35|113.85|22
1626740320000|2021-07-20 00:18:40|115.53|114.03|115.7|114.2|115.71|114.21|115.52|114.02|28
1626740330000|2021-07-20 00:18:50|115.68|114.18|115.71|114.21|115.71|114.21|115.64|114.14|20
1626740340000|2021-07-20 00:19:00|115.72|114.22|115.58|114.08|115.72|114.22|115.56|114.06|23
1626740350000|2021-07-20 00:19:10|115.56|114.06|115.63|114.13|115.63|114.13|115.44|113.94|27
1626740360000|2021-07-20 00:19:20|115.66|114.16|115.59|114.09|115.76|114.26|115.59|114.09|26
1626740370000|2021-07-20 00:19:30|115.6|114.1|115.61|114.11|115.65|114.15|115.56|114.06|23
1626740380000|2021-07-20 00:19:40|115.6|114.1|115.55|114.05|115.6|114.1|115.52|114.02|22
1626740390000|2021-07-20 00:19:50|115.57|114.07|115.56|114.06|115.61|114.11|115.51|114.01|18
1626740400000|2021-07-20 00:20:00|115.54|114.04|115.49|113.99|115.56|114.06|115.48|113.98|25
1626740410000|2021-07-20 00:20:10|115.5|114|115.41|113.91|115.54|114.04|115.39|113.89|22
1626740420000|2021-07-20 00:20:20|115.4|113.9|115.24|113.74|115.56|114.06|115.22|113.72|23
1626740430000|2021-07-20 00:20:30|115.23|113.73|115.16|113.66|115.29|113.79|115.08|113.58|20
1626740440000|2021-07-20 00:20:40|115.15|113.65|115.16|113.66|115.2|113.7|115.08|113.58|22
1626740450000|2021-07-20 00:20:50|115.13|113.63|114.97|113.47|115.14|113.64|114.97|113.47|21
1626740460000|2021-07-20 00:21:00|114.99|113.49|114.95|113.45|115.06|113.56|114.95|113.45|21
1626740470000|2021-07-20 00:21:10|114.96|113.46|114.87|113.37|114.96|113.46|114.86|113.36|13
1626740480000|2021-07-20 00:21:20|114.88|113.38|114.86|113.36|114.93|113.43|114.78|113.28|23
1626740490000|2021-07-20 00:21:30|114.8|113.3|114.83|113.33|114.83|113.33|114.75|113.25|17
1626740500000|2021-07-20 00:21:40|114.84|113.34|114.69|113.19|114.85|113.35|114.68|113.18|16
1626740510000|2021-07-20 00:21:50|114.67|113.17|114.7|113.2|114.76|113.26|114.66|113.16|27
1626740520000|2021-07-20 00:22:00|114.69|113.19|114.78|113.28|114.79|113.29|114.68|113.18|15
1626740530000|2021-07-20 00:22:10|114.77|113.27|114.8|113.3|114.81|113.31|114.75|113.25|14
1626740540000|2021-07-20 00:22:20|114.81|113.31|114.71|113.21|114.81|113.31|114.67|113.17|19
1626740550000|2021-07-20 00:22:30|114.69|113.19|114.65|113.15|114.69|113.19|114.63|113.13|13
1626740560000|2021-07-20 00:22:40|114.66|113.16|114.55|113.05|114.66|113.16|114.55|113.05|16
1626740570000|2021-07-20 00:22:50|114.56|113.06|114.54|113.04|114.65|113.15|114.53|113.03|18
1626740580000|2021-07-20 00:23:00|114.57|113.07|114.67|113.17|114.67|113.17|114.57|113.07|13
1626740590000|2021-07-20 00:23:10|114.68|113.18|114.66|113.16|114.7|113.2|114.65|113.15|15
1626740600000|2021-07-20 00:23:20|114.65|113.15|114.54|113.04|114.66|113.16|114.53|113.03|14
1626740610000|2021-07-20 00:23:30|114.55|113.05|114.5|113|114.62|113.12|114.47|112.97|15
1626740620000|2021-07-20 00:23:40|114.49|112.99|114.52|113.02|114.55|113.05|114.49|112.99|17
1626740630000|2021-07-20 00:23:50|114.53|113.03|114.53|113.03|114.56|113.06|114.52|113.02|8
1626740640000|2021-07-20 00:24:00|114.52|113.02|114.54|113.04|114.54|113.04|114.47|112.97|14
1626740650000|2021-07-20 00:24:10|114.53|113.03|114.54|113.04|114.57|113.07|114.53|113.03|9
1626740660000|2021-07-20 00:24:20|114.52|113.02|114.6|113.1|114.61|113.11|114.5|113|17
1626740670000|2021-07-20 00:24:30|114.59|113.09|114.62|113.12|114.62|113.12|114.55|113.05|11
1626740680000|2021-07-20 00:24:40|114.63|113.13|114.68|113.18|114.72|113.22|114.63|113.13|10
1626740690000|2021-07-20 00:24:50|114.66|113.16|114.55|113.05|114.67|113.17|114.54|113.04|14
1626740700000|2021-07-20 00:25:00|114.56|113.06|114.65|113.15|114.65|113.15|114.55|113.05|13
1626740710000|2021-07-20 00:25:10|114.64|113.14|114.72|113.22|114.72|113.22|114.64|113.14|14
1626740720000|2021-07-20 00:25:20|114.71|113.21|114.62|113.12|114.72|113.22|114.62|113.12|11
1626740730000|2021-07-20 00:25:30|114.63|113.13|114.7|113.2|114.72|113.22|114.63|113.13|11
1626740740000|2021-07-20 00:25:40|114.69|113.19|114.8|113.3|114.83|113.33|114.69|113.19|16
1626740750000|2021-07-20 00:25:50|114.79|113.29|114.92|113.42|114.92|113.42|114.79|113.29|15
1626740760000|2021-07-20 00:26:00|114.93|113.43|115.07|113.57|115.07|113.57|114.93|113.43|20
1626740770000|2021-07-20 00:26:10|115.06|113.56|114.97|113.47|115.07|113.57|114.96|113.46|14
1626740780000|2021-07-20 00:26:20|114.98|113.48|115.02|113.52|115.06|113.56|114.98|113.48|10
1626740790000|2021-07-20 00:26:30|115.03|113.53|115.05|113.55|115.06|113.56|114.99|113.49|16
1626740800000|2021-07-20 00:26:40|115.06|113.56|115.11|113.61|115.11|113.61|115.05|113.55|6
1626740810000|2021-07-20 00:26:50|115.13|113.63|115.1|113.6|115.16|113.66|115.1|113.6|14
1626740820000|2021-07-20 00:27:00|115.11|113.61|115.05|113.55|115.17|113.67|115.05|113.55|10
1626740830000|2021-07-20 00:27:10|115.04|113.54|115.12|113.62|115.12|113.62|114.99|113.49|20
1626740840000|2021-07-20 00:27:20|115.11|113.61|115.07|113.57|115.14|113.64|115.07|113.57|9
1626740850000|2021-07-20 00:27:30|115.05|113.55|115.12|113.62|115.15|113.65|115.05|113.55|13
1626740860000|2021-07-20 00:27:40|115.13|113.63|115.17|113.67|115.17|113.67|115.11|113.61|13
1626740870000|2021-07-20 00:27:50|115.18|113.68|115.23|113.73|115.23|113.73|115.17|113.67|12
1626740880000|2021-07-20 00:28:00|115.24|113.74|115.33|113.83|115.33|113.83|115.24|113.74|9
1626740890000|2021-07-20 00:28:10|115.34|113.84|115.36|113.86|115.37|113.87|115.32|113.82|13
1626740900000|2021-07-20 00:28:20|115.35|113.85|115.28|113.78|115.35|113.85|115.27|113.77|7
1626740910000|2021-07-20 00:28:30|115.36|113.86|115.35|113.85|115.41|113.91|115.34|113.84|20
1626740920000|2021-07-20 00:28:40|115.37|113.87|115.35|113.85|115.4|113.9|115.35|113.85|11
1626740930000|2021-07-20 00:28:50|115.34|113.84|115.3|113.8|115.37|113.87|115.29|113.79|22
1626740940000|2021-07-20 00:29:00|115.29|113.79|115.27|113.77|115.29|113.79|115.22|113.72|13
1626740950000|2021-07-20 00:29:10|115.29|113.79|115.35|113.85|115.37|113.87|115.28|113.78|13
1626740960000|2021-07-20 00:29:20|115.36|113.86|115.32|113.82|115.36|113.86|115.32|113.82|7
1626740970000|2021-07-20 00:29:30|115.3|113.8|115.34|113.84|115.35|113.85|115.3|113.8|10
1626740980000|2021-07-20 00:29:40|115.33|113.83|115.28|113.78|115.33|113.83|115.28|113.78|6
1626740990000|2021-07-20 00:29:50|115.27|113.77|115.26|113.76|115.27|113.77|115.26|113.76|2
1626741000000|2021-07-20 00:30:00|115.25|113.75|115.22|113.72|115.25|113.75|115.18|113.68|13
1626741010000|2021-07-20 00:30:10|115.25|113.75|115.34|113.84|115.34|113.84|115.25|113.75|16
1626741020000|2021-07-20 00:30:20|115.36|113.86|115.48|113.98|115.48|113.98|115.36|113.86|12
1626741030000|2021-07-20 00:30:30|115.47|113.97|115.54|114.04|115.55|114.05|115.46|113.96|12
1626741040000|2021-07-20 00:30:40|115.55|114.05|115.49|113.99|115.57|114.07|115.49|113.99|11
1626741050000|2021-07-20 00:30:50|115.48|113.98|115.55|114.05|115.55|114.05|115.45|113.95|17
1626741060000|2021-07-20 00:31:00|115.56|114.06|115.5|114|115.56|114.06|115.5|114|6
1626741070000|2021-07-20 00:31:10|115.49|113.99|115.45|113.95|115.49|113.99|115.45|113.95|13
1626741080000|2021-07-20 00:31:20|115.44|113.94|115.35|113.85|115.44|113.94|115.32|113.82|19
1626741090000|2021-07-20 00:31:30|115.37|113.87|115.39|113.89|115.39|113.89|115.35|113.85|9
1626741100000|2021-07-20 00:31:40|115.4|113.9|115.48|113.98|115.49|113.99|115.4|113.9|14
1626741110000|2021-07-20 00:31:50|115.47|113.97|115.43|113.93|115.47|113.97|115.42|113.92|13
1626741120000|2021-07-20 00:32:00|115.44|113.94|115.42|113.92|115.44|113.94|115.42|113.92|7
1626741130000|2021-07-20 00:32:10|115.43|113.93|115.41|113.91|115.43|113.93|115.41|113.91|7
1626741140000|2021-07-20 00:32:20|115.4|113.9|115.32|113.82|115.4|113.9|115.32|113.82|11
1626741150000|2021-07-20 00:32:30|115.31|113.81|115.25|113.75|115.31|113.81|115.25|113.75|9
1626741160000|2021-07-20 00:32:40|115.26|113.76|115.23|113.73|115.26|113.76|115.22|113.72|10
1626741170000|2021-07-20 00:32:50|115.26|113.76|115.21|113.71|115.26|113.76|115.21|113.71|13
1626741180000|2021-07-20 00:33:00|115.2|113.7|115.18|113.68|115.2|113.7|115.18|113.68|8
1626741190000|2021-07-20 00:33:10|115.19|113.69|115.12|113.62|115.19|113.69|115.12|113.62|5
1626741200000|2021-07-20 00:33:20|115.13|113.63|115.22|113.72|115.22|113.72|115.13|113.63|12
1626741210000|2021-07-20 00:33:30|115.21|113.71|115.11|113.61|115.21|113.71|115.11|113.61|12
1626741220000|2021-07-20 00:33:40|115.1|113.6|115.15|113.65|115.15|113.65|115.1|113.6|9
1626741230000|2021-07-20 00:33:50|115.14|113.64|115.23|113.73|115.23|113.73|115.11|113.61|15
1626741240000|2021-07-20 00:34:00|115.22|113.72|115.23|113.73|115.24|113.74|115.22|113.72|14
1626741250000|2021-07-20 00:34:10|115.22|113.72|115.27|113.77|115.35|113.85|115.22|113.72|14
1626741260000|2021-07-20 00:34:20|115.28|113.78|115.36|113.86|115.36|113.86|115.27|113.77|17
1626741270000|2021-07-20 00:34:30|115.33|113.83|115.32|113.82|115.34|113.84|115.31|113.81|9
1626741280000|2021-07-20 00:34:40|115.33|113.83|115.4|113.9|115.42|113.92|115.3|113.8|11
1626741290000|2021-07-20 00:34:50|115.39|113.89|115.34|113.84|115.4|113.9|115.34|113.84|13
1626741300000|2021-07-20 00:35:00|115.35|113.85|115.3|113.8|115.39|113.89|115.29|113.79|15
1626741310000|2021-07-20 00:35:10|115.29|113.79|115.28|113.78|115.29|113.79|115.26|113.76|10
1626741320000|2021-07-20 00:35:20|115.27|113.77|115.21|113.71|115.27|113.77|115.21|113.71|8
1626741330000|2021-07-20 00:35:30|115.2|113.7|115.21|113.71|115.22|113.72|115.18|113.68|9
1626741340000|2021-07-20 00:35:40|115.2|113.7|115.15|113.65|115.2|113.7|115.15|113.65|8
1626741350000|2021-07-20 00:35:50|115.13|113.63|115.13|113.63|115.14|113.64|115.11|113.61|13
1626741360000|2021-07-20 00:36:00|115.12|113.62|115.13|113.63|115.14|113.64|115.11|113.61|11
1626741370000|2021-07-20 00:36:10|115.14|113.64|115.25|113.75|115.25|113.75|115.13|113.63|19
1626741380000|2021-07-20 00:36:20|115.28|113.78|115.23|113.73|115.28|113.78|115.22|113.72|11
1626741390000|2021-07-20 00:36:30|115.24|113.74|115.33|113.83|115.33|113.83|115.23|113.73|12
1626741400000|2021-07-20 00:36:40|115.34|113.84|115.36|113.86|115.4|113.9|115.33|113.83|11
1626741410000|2021-07-20 00:36:50|115.35|113.85|115.31|113.81|115.39|113.89|115.3|113.8|12
1626741420000|2021-07-20 00:37:00|115.33|113.83|115.41|113.91|115.41|113.91|115.33|113.83|15
1626741430000|2021-07-20 00:37:10|115.43|113.93|115.35|113.85|115.43|113.93|115.35|113.85|12
1626741440000|2021-07-20 00:37:20|115.34|113.84|115.16|113.66|115.35|113.85|115.16|113.66|18
1626741450000|2021-07-20 00:37:30|115.17|113.67|115.14|113.64|115.19|113.69|115.14|113.64|25
1626741460000|2021-07-20 00:37:40|115.12|113.62|115.09|113.59|115.12|113.62|115.06|113.56|17
1626741470000|2021-07-20 00:37:50|115.1|113.6|114.97|113.47|115.13|113.63|114.97|113.47|19
1626741480000|2021-07-20 00:38:00|114.96|113.46|115.13|113.63|115.13|113.63|114.96|113.46|19
1626741490000|2021-07-20 00:38:10|115.14|113.64|115.16|113.66|115.2|113.7|115.11|113.61|20
1626741500000|2021-07-20 00:38:20|115.15|113.65|115.2|113.7|115.23|113.73|115.12|113.62|17
1626741510000|2021-07-20 00:38:30|115.19|113.69|115.19|113.69|115.19|113.69|115.14|113.64|10
1626741520000|2021-07-20 00:38:40|115.17|113.67|115.22|113.72|115.22|113.72|115.14|113.64|14
1626741530000|2021-07-20 00:38:50|115.21|113.71|115.17|113.67|115.22|113.72|115.15|113.65|20
1626741540000|2021-07-20 00:39:00|115.18|113.68|115.22|113.72|115.22|113.72|115.13|113.63|10
1626741550000|2021-07-20 00:39:10|115.21|113.71|115.2|113.7|115.21|113.71|115.12|113.62|13
1626741560000|2021-07-20 00:39:20|115.21|113.71|115.25|113.75|115.25|113.75|115.2|113.7|11
1626741570000|2021-07-20 00:39:30|115.26|113.76|115.27|113.77|115.29|113.79|115.25|113.75|11
1626741580000|2021-07-20 00:39:40|115.28|113.78|115.39|113.89|115.39|113.89|115.28|113.78|15
1626741590000|2021-07-20 00:39:50|115.38|113.88|115.28|113.78|115.38|113.88|115.27|113.77|15
1626741600000|2021-07-20 00:40:00|115.29|113.79|115.34|113.84|115.35|113.85|115.28|113.78|13
1626741610000|2021-07-20 00:40:10|115.35|113.85|115.3|113.8|115.36|113.86|115.29|113.79|9
1626741620000|2021-07-20 00:40:20|115.29|113.79|115.35|113.85|115.35|113.85|115.24|113.74|19
1626741630000|2021-07-20 00:40:30|115.36|113.86|115.37|113.87|115.37|113.87|115.35|113.85|4
1626741640000|2021-07-20 00:40:40|115.35|113.85|115.33|113.83|115.35|113.85|115.32|113.82|3
1626741650000|2021-07-20 00:40:50|115.32|113.82|115.32|113.82|115.33|113.83|115.32|113.82|5
1626741660000|2021-07-20 00:41:00|115.33|113.83|115.26|113.76|115.34|113.84|115.26|113.76|9
1626741670000|2021-07-20 00:41:10|115.25|113.75|115.24|113.74|115.3|113.8|115.23|113.73|16
1626741680000|2021-07-20 00:41:20|115.23|113.73|115.23|113.73|115.23|113.73|115.21|113.71|11
1626741690000|2021-07-20 00:41:30|115.22|113.72|115.16|113.66|115.23|113.73|115.15|113.65|12
1626741700000|2021-07-20 00:41:40|115.17|113.67|115.18|113.68|115.18|113.68|115.15|113.65|12
1626741710000|2021-07-20 00:41:50|115.17|113.67|115.16|113.66|115.18|113.68|115.15|113.65|13
1626741720000|2021-07-20 00:42:00|115.17|113.67|115.26|113.76|115.29|113.79|115.16|113.66|20
1626741730000|2021-07-20 00:42:10|115.25|113.75|115.25|113.75|115.27|113.77|115.21|113.71|14
1626741740000|2021-07-20 00:42:20|115.24|113.74|115.22|113.72|115.24|113.74|115.22|113.72|7
1626741750000|2021-07-20 00:42:30|115.21|113.71|115.21|113.71|115.22|113.72|115.2|113.7|7
1626741760000|2021-07-20 00:42:40|115.22|113.72|115.25|113.75|115.25|113.75|115.21|113.71|6
1626741770000|2021-07-20 00:42:50|115.23|113.73|115.21|113.71|115.23|113.73|115.2|113.7|7
1626741780000|2021-07-20 00:43:00|115.2|113.7|115.18|113.68|115.21|113.71|115.17|113.67|10
1626741790000|2021-07-20 00:43:10|115.17|113.67|115.14|113.64|115.18|113.68|115.11|113.61|17
1626741800000|2021-07-20 00:43:20|115.15|113.65|115.11|113.61|115.16|113.66|115.11|113.61|7
1626741810000|2021-07-20 00:43:30|115.12|113.62|115.12|113.62|115.13|113.63|115.12|113.62|5
1626741820000|2021-07-20 00:43:40|115.11|113.61|115.08|113.58|115.12|113.62|115.08|113.58|6
1626741830000|2021-07-20 00:43:50|115.07|113.57|115.02|113.52|115.07|113.57|115.02|113.52|5
1626741840000|2021-07-20 00:44:00|115|113.5|114.96|113.46|115|113.5|114.96|113.46|11
1626741850000|2021-07-20 00:44:10|114.98|113.48|114.99|113.49|115.02|113.52|114.97|113.47|13
1626741860000|2021-07-20 00:44:20|115|113.5|115|113.5|115.01|113.51|114.98|113.48|6
1626741870000|2021-07-20 00:44:30|115.01|113.51|114.98|113.48|115.01|113.51|114.97|113.47|8
1626741880000|2021-07-20 00:44:40|115.02|113.52|115.02|113.52|115.06|113.56|115.02|113.52|9
1626741890000|2021-07-20 00:44:50|115.01|113.51|115.05|113.55|115.05|113.55|114.98|113.48|8
1626741900000|2021-07-20 00:45:00|115.04|113.54|115.03|113.53|115.04|113.54|115.01|113.51|6
1626741910000|2021-07-20 00:45:10|115.02|113.52|114.92|113.42|115.02|113.52|114.92|113.42|11
1626741920000|2021-07-20 00:45:20|114.91|113.41|114.87|113.37|114.91|113.41|114.86|113.36|9
1626741930000|2021-07-20 00:45:30|114.86|113.36|114.85|113.35|114.87|113.37|114.85|113.35|15
1626741940000|2021-07-20 00:45:40|114.84|113.34|114.85|113.35|114.85|113.35|114.83|113.33|6
1626741950000|2021-07-20 00:45:50|114.84|113.34|114.86|113.36|114.89|113.39|114.84|113.34|11
1626741960000|2021-07-20 00:46:00|114.88|113.38|114.77|113.27|114.88|113.38|114.76|113.26|16
1626741970000|2021-07-20 00:46:10|114.78|113.28|114.86|113.36|114.88|113.38|114.78|113.28|10
1626741980000|2021-07-20 00:46:20|114.87|113.37|114.91|113.41|114.92|113.42|114.87|113.37|10
1626741990000|2021-07-20 00:46:30|114.9|113.4|114.9|113.4|114.9|113.4|114.89|113.39|11
1626742000000|2021-07-20 00:46:40|114.89|113.39|114.83|113.33|114.9|113.4|114.83|113.33|12
1626742010000|2021-07-20 00:46:50|114.82|113.32|114.81|113.31|114.88|113.38|114.81|113.31|16
1626742020000|2021-07-20 00:47:00|114.8|113.3|114.82|113.32|114.84|113.34|114.8|113.3|10
1626742040000|2021-07-20 00:47:20|114.83|113.33|114.78|113.28|114.83|113.33|114.78|113.28|5
1626742050000|2021-07-20 00:47:30|114.77|113.27|114.79|113.29|114.8|113.3|114.77|113.27|4
1626742060000|2021-07-20 00:47:40|114.78|113.28|114.7|113.2|114.79|113.29|114.7|113.2|14
1626742070000|2021-07-20 00:47:50|114.69|113.19|114.6|113.1|114.69|113.19|114.6|113.1|11
1626742080000|2021-07-20 00:48:00|114.61|113.11|114.74|113.24|114.75|113.25|114.6|113.1|16
1626742090000|2021-07-20 00:48:10|114.75|113.25|114.73|113.23|114.75|113.25|114.72|113.22|13
1626742100000|2021-07-20 00:48:20|114.72|113.22|114.73|113.23|114.73|113.23|114.72|113.22|2
1626742110000|2021-07-20 00:48:30|114.74|113.24|114.76|113.26|114.76|113.26|114.74|113.24|3
1626742120000|2021-07-20 00:48:40|114.75|113.25|114.8|113.3|114.8|113.3|114.75|113.25|11
1626742130000|2021-07-20 00:48:50|114.79|113.29|114.82|113.32|114.82|113.32|114.78|113.28|7
1626742140000|2021-07-20 00:49:00|114.81|113.31|114.77|113.27|114.81|113.31|114.77|113.27|7
1626742150000|2021-07-20 00:49:10|114.76|113.26|114.67|113.17|114.76|113.26|114.67|113.17|7
1626742160000|2021-07-20 00:49:20|114.68|113.18|114.69|113.19|114.7|113.2|114.67|113.17|10
1626742170000|2021-07-20 00:49:30|114.7|113.2|114.73|113.23|114.75|113.25|114.68|113.18|12
1626742180000|2021-07-20 00:49:40|114.74|113.24|114.71|113.21|114.74|113.24|114.71|113.21|4
1626742190000|2021-07-20 00:49:50|114.7|113.2|114.7|113.2|114.7|113.2|114.67|113.17|9
1626742200000|2021-07-20 00:50:00|114.71|113.21|114.69|113.19|114.73|113.23|114.69|113.19|10
1626742210000|2021-07-20 00:50:10|114.7|113.2|114.71|113.21|114.72|113.22|114.7|113.2|4
1626742220000|2021-07-20 00:50:20|114.7|113.2|114.71|113.21|114.71|113.21|114.68|113.18|10
1626742230000|2021-07-20 00:50:30|114.7|113.2|114.69|113.19|114.71|113.21|114.68|113.18|6
1626742240000|2021-07-20 00:50:40|114.7|113.2|114.69|113.19|114.7|113.2|114.69|113.19|4
1626742260000|2021-07-20 00:51:00|114.7|113.2|114.69|113.19|114.7|113.2|114.69|113.19|4
1626742270000|2021-07-20 00:51:10|114.7|113.2|114.71|113.21|114.71|113.21|114.69|113.19|4
1626742280000|2021-07-20 00:51:20|114.7|113.2|114.75|113.25|114.75|113.25|114.7|113.2|7
1626742290000|2021-07-20 00:51:30|114.76|113.26|114.77|113.27|114.77|113.27|114.74|113.24|11
1626742300000|2021-07-20 00:51:40|114.78|113.28|114.71|113.21|114.78|113.28|114.71|113.21|8
1626742310000|2021-07-20 00:51:50|114.72|113.22|114.75|113.25|114.75|113.25|114.72|113.22|5
1626742320000|2021-07-20 00:52:00|114.76|113.26|114.74|113.24|114.76|113.26|114.74|113.24|7
1626742330000|2021-07-20 00:52:10|114.73|113.23|114.76|113.26|114.76|113.26|114.73|113.23|4
1626742340000|2021-07-20 00:52:20|114.75|113.25|114.68|113.18|114.76|113.26|114.68|113.18|7
1626742350000|2021-07-20 00:52:30|114.66|113.16|114.59|113.09|114.66|113.16|114.58|113.08|13
1626742360000|2021-07-20 00:52:40|114.61|113.11|114.51|113.01|114.61|113.11|114.51|113.01|4
1626742370000|2021-07-20 00:52:50|114.5|113|114.44|112.94|114.52|113.02|114.42|112.92|22
1626742380000|2021-07-20 00:53:00|114.45|112.95|114.5|113|114.51|113.01|114.44|112.94|10
1626742390000|2021-07-20 00:53:10|114.51|113.01|114.46|112.96|114.51|113.01|114.46|112.96|5
1626742400000|2021-07-20 00:53:20|114.48|112.98|114.42|112.92|114.5|113|114.41|112.91|17
1626742410000|2021-07-20 00:53:30|114.41|112.91|114.39|112.89|114.42|112.92|114.38|112.88|8
1626742420000|2021-07-20 00:53:40|114.38|112.88|114.36|112.86|114.38|112.88|114.36|112.86|5
1626742430000|2021-07-20 00:53:50|114.35|112.85|114.36|112.86|114.37|112.87|114.32|112.82|8
1626742440000|2021-07-20 00:54:00|114.35|112.85|114.35|112.85|114.36|112.86|114.34|112.84|9
1626742450000|2021-07-20 00:54:10|114.36|112.86|114.38|112.88|114.4|112.9|114.36|112.86|8
1626742460000|2021-07-20 00:54:20|114.37|112.87|114.37|112.87|114.38|112.88|114.37|112.87|3
1626742470000|2021-07-20 00:54:30|114.38|112.88|114.36|112.86|114.39|112.89|114.35|112.85|8
1626742480000|2021-07-20 00:54:40|114.37|112.87|114.31|112.81|114.4|112.9|114.31|112.81|14
1626742490000|2021-07-20 00:54:50|114.3|112.8|114.26|112.76|114.35|112.85|114.26|112.76|12
1626742500000|2021-07-20 00:55:00|114.24|112.74|114.19|112.69|114.27|112.77|114.19|112.69|10
1626742510000|2021-07-20 00:55:10|114.2|112.7|114.06|112.56|114.2|112.7|114.05|112.55|14
1626742520000|2021-07-20 00:55:20|114.01|112.51|114.06|112.56|114.06|112.56|114|112.5|8
1626742530000|2021-07-20 00:55:30|114.07|112.57|114.08|112.58|114.1|112.6|114.06|112.56|11
1626742540000|2021-07-20 00:55:40|114.09|112.59|114.08|112.58|114.09|112.59|114.08|112.58|4
1626742550000|2021-07-20 00:55:50|114.07|112.57|114.12|112.62|114.14|112.64|114.07|112.57|9
1626742560000|2021-07-20 00:56:00|114.13|112.63|114.14|112.64|114.23|112.73|114.13|112.63|16
1626742570000|2021-07-20 00:56:10|114.15|112.65|114.23|112.73|114.23|112.73|114.15|112.65|9
1626742580000|2021-07-20 00:56:20|114.24|112.74|114.14|112.64|114.27|112.77|114.14|112.64|13
1626742590000|2021-07-20 00:56:30|114.13|112.63|114.13|112.63|114.18|112.68|114.11|112.61|13
1626742600000|2021-07-20 00:56:40|114.14|112.64|114.13|112.63|114.14|112.64|114.13|112.63|2
1626742610000|2021-07-20 00:56:50|114.12|112.62|114.01|112.51|114.12|112.62|114|112.5|14
1626742620000|2021-07-20 00:57:00|114|112.5|114.04|112.54|114.05|112.55|113.99|112.49|9
1626742630000|2021-07-20 00:57:10|114.03|112.53|114.03|112.53|114.08|112.58|114.02|112.52|12
1626742640000|2021-07-20 00:57:20|114.02|112.52|114.01|112.51|114.02|112.52|113.98|112.48|7
1626742650000|2021-07-20 00:57:30|114|112.5|113.97|112.47|114|112.5|113.96|112.46|8
1626742660000|2021-07-20 00:57:40|113.96|112.46|113.93|112.43|113.97|112.47|113.93|112.43|13
1626742670000|2021-07-20 00:57:50|113.94|112.44|113.94|112.44|113.95|112.45|113.93|112.43|5
1626742680000|2021-07-20 00:58:00|113.95|112.45|113.96|112.46|113.99|112.49|113.94|112.44|13
1626742690000|2021-07-20 00:58:10|113.97|112.47|113.94|112.44|113.97|112.47|113.94|112.44|4
1626742700000|2021-07-20 00:58:20|113.95|112.45|113.94|112.44|113.97|112.47|113.94|112.44|12
1626742710000|2021-07-20 00:58:30|113.95|112.45|113.93|112.43|113.95|112.45|113.93|112.43|5
1626742720000|2021-07-20 00:58:40|113.94|112.44|113.91|112.41|113.94|112.44|113.9|112.4|5
1626742730000|2021-07-20 00:58:50|113.9|112.4|113.9|112.4|113.92|112.42|113.89|112.39|7
1626742740000|2021-07-20 00:59:00|113.89|112.39|113.88|112.38|113.91|112.41|113.88|112.38|6
1626742750000|2021-07-20 00:59:10|113.89|112.39|113.89|112.39|113.89|112.39|113.89|112.39|1
1626742760000|2021-07-20 00:59:20|113.88|112.38|113.8|112.3|113.88|112.38|113.8|112.3|7
1626742770000|2021-07-20 00:59:30|113.79|112.29|113.87|112.37|113.87|112.37|113.78|112.28|11
1626742780000|2021-07-20 00:59:40|113.86|112.36|113.84|112.34|113.86|112.36|113.81|112.31|12
1626742790000|2021-07-20 00:59:50|113.82|112.32|113.85|112.35|113.85|112.35|113.81|112.31|6
1626742800000|2021-07-20 01:00:00|113.86|112.36|113.98|112.48|113.98|112.48|113.86|112.36|14
1626742810000|2021-07-20 01:00:10|113.97|112.47|113.96|112.46|113.97|112.47|113.92|112.42|11
1626742820000|2021-07-20 01:00:20|113.97|112.47|113.99|112.49|113.99|112.49|113.96|112.46|9
1626742830000|2021-07-20 01:00:30|114|112.5|113.99|112.49|114.01|112.51|113.98|112.48|8
1626742840000|2021-07-20 01:00:40|113.98|112.48|113.94|112.44|113.99|112.49|113.93|112.43|11
1626742850000|2021-07-20 01:00:50|113.95|112.45|113.92|112.42|113.96|112.46|113.92|112.42|11
1626742860000|2021-07-20 01:01:00|113.91|112.41|113.78|112.28|113.92|112.42|113.78|112.28|14
1626742870000|2021-07-20 01:01:10|113.79|112.29|113.66|112.16|113.79|112.29|113.64|112.14|19
1626742880000|2021-07-20 01:01:20|113.64|112.14|113.71|112.21|113.74|112.24|113.64|112.14|18
1626742890000|2021-07-20 01:01:30|113.7|112.2|113.73|112.23|113.73|112.23|113.7|112.2|9
1626742900000|2021-07-20 01:01:40|113.72|112.22|113.65|112.15|113.73|112.23|113.65|112.15|14
1626742910000|2021-07-20 01:01:50|113.64|112.14|113.61|112.11|113.64|112.14|113.56|112.06|16
1626742920000|2021-07-20 01:02:00|113.63|112.13|113.62|112.12|113.65|112.15|113.62|112.12|15
1626742930000|2021-07-20 01:02:10|113.63|112.13|113.72|112.22|113.72|112.22|113.63|112.13|12
1626742940000|2021-07-20 01:02:20|113.74|112.24|113.75|112.25|113.76|112.26|113.74|112.24|6
1626742950000|2021-07-20 01:02:30|113.74|112.24|113.7|112.2|113.75|112.25|113.68|112.18|11
1626742960000|2021-07-20 01:02:40|113.69|112.19|113.56|112.06|113.69|112.19|113.56|112.06|17
1626742970000|2021-07-20 01:02:50|113.57|112.07|113.63|112.13|113.65|112.15|113.57|112.07|10
1626742980000|2021-07-20 01:03:00|113.65|112.15|113.62|112.12|113.65|112.15|113.62|112.12|4
1626742990000|2021-07-20 01:03:10|113.61|112.11|113.56|112.06|113.61|112.11|113.54|112.04|9
1626743000000|2021-07-20 01:03:20|113.55|112.05|113.54|112.04|113.57|112.07|113.54|112.04|6
1626743010000|2021-07-20 01:03:30|113.55|112.05|113.53|112.03|113.62|112.12|113.53|112.03|18
1626743020000|2021-07-20 01:03:40|113.52|112.02|113.47|111.97|113.52|112.02|113.46|111.96|17
1626743030000|2021-07-20 01:03:50|113.46|111.96|113.47|111.97|113.52|112.02|113.43|111.93|18
1626743040000|2021-07-20 01:04:00|113.48|111.98|113.46|111.96|113.52|112.02|113.44|111.94|15
1626743050000|2021-07-20 01:04:10|113.47|111.97|113.4|111.9|113.48|111.98|113.39|111.89|11
1626743060000|2021-07-20 01:04:20|113.39|111.89|113.42|111.92|113.45|111.95|113.39|111.89|16
1626743070000|2021-07-20 01:04:30|113.41|111.91|113.41|111.91|113.42|111.92|113.37|111.87|13
1626743080000|2021-07-20 01:04:40|113.42|111.92|113.38|111.88|113.45|111.95|113.38|111.88|14
1626743090000|2021-07-20 01:04:50|113.4|111.9|113.41|111.91|113.41|111.91|113.39|111.89|10
1626743100000|2021-07-20 01:05:00|113.4|111.9|113.16|111.66|113.4|111.9|113.15|111.65|20
1626743110000|2021-07-20 01:05:10|113.18|111.68|113.26|111.76|113.26|111.76|113.18|111.68|19
1626743120000|2021-07-20 01:05:20|113.25|111.75|113.25|111.75|113.27|111.77|113.2|111.7|21
1626743130000|2021-07-20 01:05:30|113.24|111.74|113.24|111.74|113.25|111.75|113.24|111.74|5
1626743140000|2021-07-20 01:05:40|113.25|111.75|113.23|111.73|113.25|111.75|113.23|111.73|5
1626743150000|2021-07-20 01:05:50|113.22|111.72|113.13|111.63|113.24|111.74|113.1|111.6|17
1626743160000|2021-07-20 01:06:00|113.12|111.62|113.1|111.6|113.23|111.73|113.1|111.6|20
1626743170000|2021-07-20 01:06:10|113.11|111.61|113.1|111.6|113.11|111.61|113.07|111.57|15
1626743180000|2021-07-20 01:06:20|113.09|111.59|113.12|111.62|113.12|111.62|113.03|111.53|19
1626743190000|2021-07-20 01:06:30|113.09|111.59|113.13|111.63|113.2|111.7|113.09|111.59|24
1626743200000|2021-07-20 01:06:40|113.12|111.62|112.99|111.49|113.15|111.65|112.99|111.49|23
1626743210000|2021-07-20 01:06:50|112.98|111.48|113.01|111.51|113.1|111.6|112.98|111.48|21
1626743220000|2021-07-20 01:07:00|113.03|111.53|113.1|111.6|113.11|111.61|113.03|111.53|14
1626743230000|2021-07-20 01:07:10|113.12|111.62|113.09|111.59|113.13|111.63|113.08|111.58|18
1626743240000|2021-07-20 01:07:20|113.1|111.6|113.17|111.67|113.22|111.72|113.04|111.54|18
1626743250000|2021-07-20 01:07:30|113.16|111.66|113.15|111.65|113.19|111.69|113.13|111.63|16
1626743260000|2021-07-20 01:07:40|113.14|111.64|113.12|111.62|113.19|111.69|113.07|111.57|24
1626743270000|2021-07-20 01:07:50|113.13|111.63|113.19|111.69|113.2|111.7|113.13|111.63|10
1626743280000|2021-07-20 01:08:00|113.18|111.68|113.21|111.71|113.21|111.71|113.18|111.68|11
1626743290000|2021-07-20 01:08:10|113.2|111.7|113.17|111.67|113.21|111.71|113.15|111.65|19
1626743300000|2021-07-20 01:08:20|113.16|111.66|113.14|111.64|113.16|111.66|113.14|111.64|7
1626743310000|2021-07-20 01:08:30|113.15|111.65|113.12|111.62|113.15|111.65|113.11|111.61|14
1626743320000|2021-07-20 01:08:40|113.11|111.61|113.08|111.58|113.15|111.65|113.08|111.58|13
1626743330000|2021-07-20 01:08:50|113.09|111.59|113.05|111.55|113.09|111.59|113.04|111.54|9
1626743340000|2021-07-20 01:09:00|113.07|111.57|113.07|111.57|113.09|111.59|113.07|111.57|11
1626743350000|2021-07-20 01:09:10|113.08|111.58|113.16|111.66|113.16|111.66|113.08|111.58|9
1626743360000|2021-07-20 01:09:20|113.15|111.65|113.2|111.7|113.2|111.7|113.14|111.64|10
1626743370000|2021-07-20 01:09:30|113.21|111.71|113.24|111.74|113.25|111.75|113.2|111.7|14
1626743380000|2021-07-20 01:09:40|113.25|111.75|113.26|111.76|113.26|111.76|113.24|111.74|6
1626743390000|2021-07-20 01:09:50|113.24|111.74|113.18|111.68|113.24|111.74|113.17|111.67|11
1626743400000|2021-07-20 01:10:00|113.19|111.69|113.17|111.67|113.19|111.69|113.16|111.66|10
1626743410000|2021-07-20 01:10:10|113.16|111.66|113.03|111.53|113.16|111.66|113.03|111.53|17
1626743420000|2021-07-20 01:10:20|113.02|111.52|112.98|111.48|113.02|111.52|112.98|111.48|13
1626743430000|2021-07-20 01:10:30|112.97|111.47|113.02|111.52|113.06|111.56|112.97|111.47|15
1626743440000|2021-07-20 01:10:40|113.03|111.53|113.01|111.51|113.06|111.56|112.99|111.49|10
1626743450000|2021-07-20 01:10:50|113.02|111.52|113.04|111.54|113.04|111.54|113.02|111.52|6
1626743460000|2021-07-20 01:11:00|113.03|111.53|113|111.5|113.06|111.56|113|111.5|15
1626743470000|2021-07-20 01:11:10|112.99|111.49|112.97|111.47|113|111.5|112.96|111.46|7
1626743480000|2021-07-20 01:11:20|112.98|111.48|112.97|111.47|112.98|111.48|112.96|111.46|6
1626743490000|2021-07-20 01:11:30|112.96|111.46|112.95|111.45|112.99|111.49|112.95|111.45|6
1626743500000|2021-07-20 01:11:40|112.96|111.46|113.03|111.53|113.05|111.55|112.96|111.46|13
1626743510000|2021-07-20 01:11:50|113.01|111.51|112.97|111.47|113.01|111.51|112.94|111.44|19
1626743520000|2021-07-20 01:12:00|112.98|111.48|112.96|111.46|113.02|111.52|112.95|111.45|19
1626743530000|2021-07-20 01:12:10|112.97|111.47|112.98|111.48|113.01|111.51|112.95|111.45|14
1626743540000|2021-07-20 01:12:20|112.99|111.49|112.96|111.46|112.99|111.49|112.94|111.44|13
1626743550000|2021-07-20 01:12:30|112.95|111.45|112.94|111.44|112.95|111.45|112.92|111.42|9
1626743560000|2021-07-20 01:12:40|112.93|111.43|112.94|111.44|112.94|111.44|112.92|111.42|6
1626743570000|2021-07-20 01:12:50|112.95|111.45|112.95|111.45|112.97|111.47|112.95|111.45|11
1626743580000|2021-07-20 01:13:00|112.94|111.44|112.77|111.27|112.95|111.45|112.77|111.27|27
1626743590000|2021-07-20 01:13:10|112.76|111.26|112.67|111.17|112.8|111.3|112.67|111.17|27
1626743600000|2021-07-20 01:13:20|112.68|111.18|112.7|111.2|112.84|111.34|112.68|111.18|19
1626743610000|2021-07-20 01:13:30|112.69|111.19|112.62|111.12|112.73|111.23|112.62|111.12|24
1626743620000|2021-07-20 01:13:40|112.63|111.13|112.33|110.83|112.63|111.13|112.33|110.83|28
1626743630000|2021-07-20 01:13:50|112.32|110.82|112.48|110.98|112.5|111|112.31|110.81|26
1626743640000|2021-07-20 01:14:00|112.49|110.99|112.43|110.93|112.54|111.04|112.43|110.93|22
1626743650000|2021-07-20 01:14:10|112.41|110.91|112.38|110.88|112.53|111.03|112.37|110.87|27
1626743660000|2021-07-20 01:14:20|112.39|110.89|112.23|110.73|112.45|110.95|112.23|110.73|28
1626743670000|2021-07-20 01:14:30|112.24|110.74|111.79|110.29|112.24|110.74|111.79|110.29|34
1626743680000|2021-07-20 01:14:40|111.78|110.28|111.81|110.31|111.81|110.31|111.72|110.22|25
1626743690000|2021-07-20 01:14:50|111.82|110.32|111.73|110.23|111.85|110.35|111.66|110.16|29
1626743700000|2021-07-20 01:15:00|111.72|110.22|111.37|109.87|111.72|110.22|111.33|109.83|28
1626743710000|2021-07-20 01:15:10|111.38|109.88|111.41|109.91|111.48|109.98|111.33|109.83|26
1626743720000|2021-07-20 01:15:20|111.4|109.9|111.45|109.95|111.58|110.08|111.38|109.88|30
1626743730000|2021-07-20 01:15:30|111.43|109.93|111.53|110.03|111.56|110.06|111.43|109.93|24
1626743740000|2021-07-20 01:15:40|111.55|110.05|111.58|110.08|111.69|110.19|111.55|110.05|24
1626743750000|2021-07-20 01:15:50|111.57|110.07|111.76|110.26|111.76|110.26|111.57|110.07|26
1626743760000|2021-07-20 01:16:00|111.75|110.25|111.83|110.33|111.84|110.34|111.75|110.25|18
1626743770000|2021-07-20 01:16:10|111.84|110.34|111.64|110.14|111.85|110.35|111.64|110.14|18
1626743780000|2021-07-20 01:16:20|111.66|110.16|111.77|110.27|111.77|110.27|111.66|110.16|13
1626743790000|2021-07-20 01:16:30|111.76|110.26|111.81|110.31|111.84|110.34|111.76|110.26|20
1626743800000|2021-07-20 01:16:40|111.82|110.32|111.8|110.3|111.82|110.32|111.74|110.24|18
1626743810000|2021-07-20 01:16:50|111.79|110.29|111.8|110.3|111.81|110.31|111.79|110.29|10
1626743820000|2021-07-20 01:17:00|111.81|110.31|111.83|110.33|111.84|110.34|111.81|110.31|16
1626743830000|2021-07-20 01:17:10|111.82|110.32|111.71|110.21|111.82|110.32|111.67|110.17|22
1626743840000|2021-07-20 01:17:20|111.7|110.2|111.54|110.04|111.7|110.2|111.54|110.04|15
1626743850000|2021-07-20 01:17:30|111.55|110.05|111.53|110.03|111.58|110.08|111.49|109.99|21
1626743860000|2021-07-20 01:17:40|111.55|110.05|111.6|110.1|111.6|110.1|111.54|110.04|13
1626743870000|2021-07-20 01:17:50|111.61|110.11|111.62|110.12|111.62|110.12|111.56|110.06|13
1626743880000|2021-07-20 01:18:00|111.63|110.13|111.65|110.15|111.67|110.17|111.62|110.12|7
1626743900000|2021-07-20 01:18:20|111.64|110.14|111.67|110.17|111.67|110.17|111.64|110.14|6
1626743910000|2021-07-20 01:18:30|111.66|110.16|111.71|110.21|111.71|110.21|111.66|110.16|8
1626743920000|2021-07-20 01:18:40|111.7|110.2|111.65|110.15|111.7|110.2|111.64|110.14|13
1626743930000|2021-07-20 01:18:50|111.66|110.16|111.68|110.18|111.68|110.18|111.66|110.16|9
1626743940000|2021-07-20 01:19:00|111.67|110.17|111.68|110.18|111.7|110.2|111.67|110.17|9
1626743950000|2021-07-20 01:19:10|111.69|110.19|111.57|110.07|111.69|110.19|111.57|110.07|9
1626743960000|2021-07-20 01:19:20|111.58|110.08|111.6|110.1|111.62|110.12|111.58|110.08|14
1626743970000|2021-07-20 01:19:30|111.59|110.09|111.69|110.19|111.69|110.19|111.57|110.07|15
1626743980000|2021-07-20 01:19:40|111.68|110.18|111.67|110.17|111.69|110.19|111.62|110.12|20
1626743990000|2021-07-20 01:19:50|111.66|110.16|111.64|110.14|111.69|110.19|111.64|110.14|13
1626744000000|2021-07-20 01:20:00|111.68|110.18|111.71|110.21|111.71|110.21|111.68|110.18|4
1626744010000|2021-07-20 01:20:10|111.72|110.22|111.8|110.3|111.81|110.31|111.71|110.21|17
1626744020000|2021-07-20 01:20:20|111.81|110.31|111.8|110.3|111.81|110.31|111.75|110.25|12
1626744030000|2021-07-20 01:20:30|111.81|110.31|111.84|110.34|111.84|110.34|111.81|110.31|8
1626744040000|2021-07-20 01:20:40|111.85|110.35|111.78|110.28|111.88|110.38|111.78|110.28|8
1626744050000|2021-07-20 01:20:50|111.79|110.29|112|110.5|112.05|110.55|111.78|110.28|18
1626744060000|2021-07-20 01:21:00|112.01|110.51|111.89|110.39|112.08|110.58|111.88|110.38|25
1626744070000|2021-07-20 01:21:10|111.88|110.38|111.78|110.28|111.89|110.39|111.75|110.25|18
1626744080000|2021-07-20 01:21:20|111.76|110.26|111.76|110.26|111.83|110.33|111.75|110.25|15
1626744090000|2021-07-20 01:21:30|111.77|110.27|111.77|110.27|111.81|110.31|111.77|110.27|11
1626744100000|2021-07-20 01:21:40|111.78|110.28|111.75|110.25|111.8|110.3|111.75|110.25|17
1626744110000|2021-07-20 01:21:50|111.74|110.24|111.66|110.16|111.74|110.24|111.65|110.15|15
1626744120000|2021-07-20 01:22:00|111.65|110.15|111.6|110.1|111.69|110.19|111.57|110.07|16
1626744130000|2021-07-20 01:22:10|111.59|110.09|111.49|109.99|111.59|110.09|111.48|109.98|13
1626744140000|2021-07-20 01:22:20|111.46|109.96|111.33|109.83|111.46|109.96|111.33|109.83|28
1626744150000|2021-07-20 01:22:30|111.34|109.84|111.45|109.95|111.45|109.95|111.33|109.83|24
1626744160000|2021-07-20 01:22:40|111.44|109.94|111.48|109.98|111.48|109.98|111.41|109.91|14
1626744170000|2021-07-20 01:22:50|111.5|110|111.48|109.98|111.51|110.01|111.41|109.91|18
1626744180000|2021-07-20 01:23:00|111.49|109.99|111.45|109.95|111.5|110|111.45|109.95|10
1626744190000|2021-07-20 01:23:10|111.44|109.94|111.45|109.95|111.46|109.96|111.38|109.88|19
1626744200000|2021-07-20 01:23:20|111.46|109.96|111.5|110|111.5|110|111.45|109.95|12
1626744210000|2021-07-20 01:23:30|111.51|110.01|111.54|110.04|111.54|110.04|111.51|110.01|5
1626744220000|2021-07-20 01:23:40|111.53|110.03|111.7|110.2|111.7|110.2|111.53|110.03|10
1626744230000|2021-07-20 01:23:50|111.69|110.19|111.6|110.1|111.7|110.2|111.6|110.1|12
1626744240000|2021-07-20 01:24:00|111.56|110.06|111.5|110|111.56|110.06|111.49|109.99|15
1626744250000|2021-07-20 01:24:10|111.48|109.98|111.42|109.92|111.48|109.98|111.42|109.92|7
1626744260000|2021-07-20 01:24:20|111.41|109.91|111.34|109.84|111.41|109.91|111.34|109.84|9
1626744270000|2021-07-20 01:24:30|111.35|109.85|111.43|109.93|111.44|109.94|111.35|109.85|13
1626744280000|2021-07-20 01:24:40|111.44|109.94|111.38|109.88|111.48|109.98|111.37|109.87|18
1626744290000|2021-07-20 01:24:50|111.37|109.87|111.36|109.86|111.4|109.9|111.36|109.86|14
1626744300000|2021-07-20 01:25:00|111.35|109.85|111.4|109.9|111.41|109.91|111.34|109.84|15
1626744310000|2021-07-20 01:25:10|111.41|109.91|111.41|109.91|111.41|109.91|111.4|109.9|5
1626744320000|2021-07-20 01:25:20|111.4|109.9|111.36|109.86|111.4|109.9|111.35|109.85|10
1626744330000|2021-07-20 01:25:30|111.35|109.85|111.3|109.8|111.36|109.86|111.3|109.8|15
1626744340000|2021-07-20 01:25:40|111.29|109.79|111.26|109.76|111.3|109.8|111.23|109.73|10
1626744350000|2021-07-20 01:25:50|111.24|109.74|111.21|109.71|111.26|109.76|111.21|109.71|9
1626744360000|2021-07-20 01:26:00|111.2|109.7|111.15|109.65|111.2|109.7|111.14|109.64|19
1626744370000|2021-07-20 01:26:10|111.16|109.66|111.12|109.62|111.16|109.66|111.11|109.61|9
1626744380000|2021-07-20 01:26:20|111.14|109.64|111.1|109.6|111.14|109.64|111.09|109.59|16
1626744390000|2021-07-20 01:26:30|111.09|109.59|111.02|109.52|111.11|109.61|110.99|109.49|23
1626744400000|2021-07-20 01:26:40|111.04|109.54|110.94|109.44|111.04|109.54|110.94|109.44|16
1626744410000|2021-07-20 01:26:50|110.93|109.43|110.59|109.09|110.93|109.43|110.59|109.09|26
1626744420000|2021-07-20 01:27:00|110.61|109.11|110.87|109.37|110.92|109.42|110.61|109.11|30
1626744430000|2021-07-20 01:27:10|110.88|109.38|110.91|109.41|110.96|109.46|110.87|109.37|21
1626744440000|2021-07-20 01:27:20|110.89|109.39|110.98|109.48|110.98|109.48|110.84|109.34|26
1626744450000|2021-07-20 01:27:30|110.99|109.49|110.88|109.38|111|109.5|110.88|109.38|27
1626744460000|2021-07-20 01:27:40|110.87|109.37|110.96|109.46|110.96|109.46|110.86|109.36|15
1626744470000|2021-07-20 01:27:50|110.97|109.47|111.02|109.52|111.05|109.55|110.96|109.46|17
1626744480000|2021-07-20 01:28:00|111.03|109.53|110.97|109.47|111.05|109.55|110.93|109.43|16
1626744490000|2021-07-20 01:28:10|110.96|109.46|110.89|109.39|110.96|109.46|110.89|109.39|16
1626744500000|2021-07-20 01:28:20|110.9|109.4|111.01|109.51|111.01|109.51|110.9|109.4|14
1626744510000|2021-07-20 01:28:30|111.02|109.52|111.08|109.58|111.08|109.58|111.02|109.52|16
1626744520000|2021-07-20 01:28:40|111.09|109.59|111.16|109.66|111.16|109.66|111.08|109.58|13
1626744530000|2021-07-20 01:28:50|111.17|109.67|111.27|109.77|111.27|109.77|111.16|109.66|21
1626744540000|2021-07-20 01:29:00|111.24|109.74|111.27|109.77|111.27|109.77|111.18|109.68|11
1626744550000|2021-07-20 01:29:10|111.26|109.76|111.21|109.71|111.26|109.76|111.17|109.67|17
1626744560000|2021-07-20 01:29:20|111.2|109.7|111.23|109.73|111.23|109.73|111.16|109.66|8
1626744570000|2021-07-20 01:29:30|111.22|109.72|111.23|109.73|111.23|109.73|111.18|109.68|15
1626744580000|2021-07-20 01:29:40|111.21|109.71|111.17|109.67|111.22|109.72|111.17|109.67|6
1626744590000|2021-07-20 01:29:50|111.16|109.66|111.03|109.53|111.17|109.67|111.03|109.53|10
1626744600000|2021-07-20 01:30:00|111.02|109.52|110.91|109.41|111.02|109.52|110.91|109.41|9
1626744610000|2021-07-20 01:30:10|110.92|109.42|110.88|109.38|110.92|109.42|110.8|109.3|25
1626744620000|2021-07-20 01:30:20|110.89|109.39|110.94|109.44|111|109.5|110.89|109.39|11
1626744630000|2021-07-20 01:30:30|110.95|109.45|110.96|109.46|110.99|109.49|110.93|109.43|13
1626744640000|2021-07-20 01:30:40|110.98|109.48|110.93|109.43|110.99|109.49|110.89|109.39|16
1626744650000|2021-07-20 01:30:50|110.91|109.41|110.94|109.44|110.95|109.45|110.9|109.4|16
1626744660000|2021-07-20 01:31:00|110.93|109.43|110.89|109.39|110.95|109.45|110.89|109.39|14
1626744670000|2021-07-20 01:31:10|110.88|109.38|110.89|109.39|110.91|109.41|110.88|109.38|8
1626744680000|2021-07-20 01:31:20|110.9|109.4|110.84|109.34|110.91|109.41|110.84|109.34|16
1626744690000|2021-07-20 01:31:30|110.85|109.35|110.93|109.43|110.93|109.43|110.83|109.33|20
1626744700000|2021-07-20 01:31:40|110.92|109.42|111.02|109.52|111.02|109.52|110.92|109.42|16
1626744710000|2021-07-20 01:31:50|111.03|109.53|111.07|109.57|111.07|109.57|111.02|109.52|13
1626744720000|2021-07-20 01:32:00|111.06|109.56|111.1|109.6|111.1|109.6|111.05|109.55|14
1626744730000|2021-07-20 01:32:10|111.11|109.61|111.06|109.56|111.13|109.63|111.06|109.56|11
1626744740000|2021-07-20 01:32:20|111.07|109.57|111.14|109.64|111.17|109.67|111.07|109.57|10
1626744750000|2021-07-20 01:32:30|111.15|109.65|111.13|109.63|111.15|109.65|111.04|109.54|14
1626744760000|2021-07-20 01:32:40|111.17|109.67|111.18|109.68|111.2|109.7|111.16|109.66|11
1626744770000|2021-07-20 01:32:50|111.19|109.69|111.2|109.7|111.21|109.71|111.18|109.68|11
1626744780000|2021-07-20 01:33:00|111.19|109.69|111.16|109.66|111.19|109.69|111.14|109.64|9
1626744790000|2021-07-20 01:33:10|111.17|109.67|111.17|109.67|111.22|109.72|111.14|109.64|17
1626744800000|2021-07-20 01:33:20|111.16|109.66|111.16|109.66|111.17|109.67|111.14|109.64|9
1626744810000|2021-07-20 01:33:30|111.17|109.67|111.2|109.7|111.22|109.72|111.17|109.67|13
1626744820000|2021-07-20 01:33:40|111.19|109.69|111.16|109.66|111.24|109.74|111.12|109.62|17
1626744830000|2021-07-20 01:33:50|111.17|109.67|111.22|109.72|111.22|109.72|111.17|109.67|6
1626744840000|2021-07-20 01:34:00|111.21|109.71|111.31|109.81|111.31|109.81|111.21|109.71|10
1626744850000|2021-07-20 01:34:10|111.3|109.8|111.26|109.76|111.3|109.8|111.25|109.75|9
1626744860000|2021-07-20 01:34:20|111.27|109.77|111.27|109.77|111.27|109.77|111.26|109.76|3
1626744870000|2021-07-20 01:34:30|111.28|109.78|111.33|109.83|111.33|109.83|111.28|109.78|7
1626744880000|2021-07-20 01:34:40|111.31|109.81|111.38|109.88|111.38|109.88|111.29|109.79|15
1626744890000|2021-07-20 01:34:50|111.37|109.87|111.38|109.88|111.38|109.88|111.3|109.8|18
1626744900000|2021-07-20 01:35:00|111.39|109.89|111.39|109.89|111.4|109.9|111.38|109.88|6
1626744910000|2021-07-20 01:35:10|111.4|109.9|111.44|109.94|111.44|109.94|111.4|109.9|10
1626744920000|2021-07-20 01:35:20|111.45|109.95|111.61|110.11|111.61|110.11|111.44|109.94|16
1626744930000|2021-07-20 01:35:30|111.62|110.12|111.53|110.03|111.63|110.13|111.52|110.02|14
1626744940000|2021-07-20 01:35:40|111.52|110.02|111.53|110.03|111.62|110.12|111.52|110.02|15
1626744950000|2021-07-20 01:35:50|111.54|110.04|111.53|110.03|111.54|110.04|111.5|110|14
1626744960000|2021-07-20 01:36:00|111.52|110.02|111.52|110.02|111.53|110.03|111.49|109.99|16
1626744970000|2021-07-20 01:36:10|111.49|109.99|111.53|110.03|111.54|110.04|111.49|109.99|9
1626744980000|2021-07-20 01:36:20|111.54|110.04|111.53|110.03|111.58|110.08|111.53|110.03|12
1626744990000|2021-07-20 01:36:30|111.54|110.04|111.54|110.04|111.55|110.05|111.52|110.02|9
1626745000000|2021-07-20 01:36:40|111.53|110.03|111.54|110.04|111.55|110.05|111.52|110.02|10
1626745010000|2021-07-20 01:36:50|111.53|110.03|111.56|110.06|111.56|110.06|111.53|110.03|4
1626745020000|2021-07-20 01:37:00|111.55|110.05|111.55|110.05|111.56|110.06|111.54|110.04|5
1626745030000|2021-07-20 01:37:10|111.54|110.04|111.56|110.06|111.56|110.06|111.53|110.03|9
1626745040000|2021-07-20 01:37:20|111.57|110.07|111.53|110.03|111.57|110.07|111.53|110.03|9
1626745050000|2021-07-20 01:37:30|111.54|110.04|111.44|109.94|111.54|110.04|111.42|109.92|9
1626745060000|2021-07-20 01:37:40|111.43|109.93|111.47|109.97|111.49|109.99|111.4|109.9|18
1626745070000|2021-07-20 01:37:50|111.46|109.96|111.43|109.93|111.46|109.96|111.43|109.93|9
1626745080000|2021-07-20 01:38:00|111.44|109.94|111.46|109.96|111.49|109.99|111.44|109.94|9
1626745090000|2021-07-20 01:38:10|111.45|109.95|111.33|109.83|111.45|109.95|111.33|109.83|14
1626745100000|2021-07-20 01:38:20|111.34|109.84|111.34|109.84|111.35|109.85|111.33|109.83|8
1626745110000|2021-07-20 01:38:30|111.36|109.86|111.35|109.85|111.42|109.92|111.34|109.84|20
1626745120000|2021-07-20 01:38:40|111.34|109.84|111.4|109.9|111.4|109.9|111.33|109.83|9
1626745130000|2021-07-20 01:38:50|111.39|109.89|111.35|109.85|111.44|109.94|111.35|109.85|15
1626745140000|2021-07-20 01:39:00|111.36|109.86|111.36|109.86|111.36|109.86|111.32|109.82|8
1626745150000|2021-07-20 01:39:10|111.37|109.87|111.34|109.84|111.38|109.88|111.34|109.84|10
1626745160000|2021-07-20 01:39:20|111.35|109.85|111.48|109.98|111.49|109.99|111.35|109.85|14
1626745170000|2021-07-20 01:39:30|111.46|109.96|111.39|109.89|111.46|109.96|111.39|109.89|6
1626745180000|2021-07-20 01:39:40|111.41|109.91|111.42|109.92|111.43|109.93|111.37|109.87|18
1626745190000|2021-07-20 01:39:50|111.41|109.91|111.44|109.94|111.45|109.95|111.41|109.91|10
1626745200000|2021-07-20 01:40:00|111.45|109.95|111.44|109.94|111.45|109.95|111.39|109.89|9
1626745210000|2021-07-20 01:40:10|111.45|109.95|111.55|110.05|111.55|110.05|111.45|109.95|10
1626745220000|2021-07-20 01:40:20|111.54|110.04|111.57|110.07|111.57|110.07|111.54|110.04|6
1626745230000|2021-07-20 01:40:30|111.56|110.06|111.57|110.07|111.57|110.07|111.54|110.04|10
1626745240000|2021-07-20 01:40:40|111.58|110.08|111.67|110.17|111.67|110.17|111.58|110.08|13
1626745250000|2021-07-20 01:40:50|111.68|110.18|111.63|110.13|111.7|110.2|111.61|110.11|14
1626745260000|2021-07-20 01:41:00|111.64|110.14|111.52|110.02|111.64|110.14|111.51|110.01|7
1626745270000|2021-07-20 01:41:10|111.51|110.01|111.55|110.05|111.58|110.08|111.5|110|15
1626745280000|2021-07-20 01:41:20|111.54|110.04|111.56|110.06|111.56|110.06|111.52|110.02|6
1626745290000|2021-07-20 01:41:30|111.55|110.05|111.64|110.14|111.64|110.14|111.54|110.04|7
1626745300000|2021-07-20 01:41:40|111.63|110.13|111.62|110.12|111.65|110.15|111.57|110.07|15
1626745310000|2021-07-20 01:41:50|111.61|110.11|111.66|110.16|111.7|110.2|111.6|110.1|15
1626745320000|2021-07-20 01:42:00|111.65|110.15|111.6|110.1|111.66|110.16|111.6|110.1|17
1626745330000|2021-07-20 01:42:10|111.62|110.12|111.56|110.06|111.62|110.12|111.56|110.06|8
1626745340000|2021-07-20 01:42:20|111.57|110.07|111.56|110.06|111.59|110.09|111.55|110.05|9
1626745350000|2021-07-20 01:42:30|111.55|110.05|111.62|110.12|111.62|110.12|111.55|110.05|7
1626745360000|2021-07-20 01:42:40|111.63|110.13|111.64|110.14|111.64|110.14|111.63|110.13|10
1626745370000|2021-07-20 01:42:50|111.65|110.15|111.64|110.14|111.69|110.19|111.64|110.14|12
1626745380000|2021-07-20 01:43:00|111.66|110.16|111.65|110.15|111.67|110.17|111.58|110.08|18
1626745390000|2021-07-20 01:43:10|111.64|110.14|111.7|110.2|111.7|110.2|111.64|110.14|10
1626745400000|2021-07-20 01:43:20|111.69|110.19|111.7|110.2|111.7|110.2|111.68|110.18|10
1626745410000|2021-07-20 01:43:30|111.71|110.21|111.64|110.14|111.71|110.21|111.61|110.11|13
1626745420000|2021-07-20 01:43:40|111.65|110.15|111.66|110.16|111.67|110.17|111.65|110.15|6
1626745430000|2021-07-20 01:43:50|111.65|110.15|111.68|110.18|111.69|110.19|111.65|110.15|7
1626745440000|2021-07-20 01:44:00|111.67|110.17|111.59|110.09|111.67|110.17|111.59|110.09|10
1626745450000|2021-07-20 01:44:10|111.6|110.1|111.56|110.06|111.6|110.1|111.55|110.05|15
1626745460000|2021-07-20 01:44:20|111.55|110.05|111.53|110.03|111.56|110.06|111.49|109.99|13
1626745470000|2021-07-20 01:44:30|111.52|110.02|111.55|110.05|111.57|110.07|111.52|110.02|9
1626745480000|2021-07-20 01:44:40|111.56|110.06|111.58|110.08|111.59|110.09|111.56|110.06|5
1626745490000|2021-07-20 01:44:50|111.57|110.07|111.49|109.99|111.57|110.07|111.47|109.97|18
1626745500000|2021-07-20 01:45:00|111.5|110|111.59|110.09|111.61|110.11|111.5|110|16
1626745510000|2021-07-20 01:45:10|111.57|110.07|111.63|110.13|111.64|110.14|111.57|110.07|16
1626745520000|2021-07-20 01:45:20|111.64|110.14|111.59|110.09|111.64|110.14|111.58|110.08|10
1626745530000|2021-07-20 01:45:30|111.6|110.1|111.6|110.1|111.6|110.1|111.58|110.08|11
1626745540000|2021-07-20 01:45:40|111.61|110.11|111.62|110.12|111.63|110.13|111.6|110.1|7
1626745550000|2021-07-20 01:45:50|111.63|110.13|111.64|110.14|111.65|110.15|111.63|110.13|6
1626745560000|2021-07-20 01:46:00|111.65|110.15|111.67|110.17|111.68|110.18|111.65|110.15|6
1626745570000|2021-07-20 01:46:10|111.66|110.16|111.68|110.18|111.68|110.18|111.66|110.16|9
1626745580000|2021-07-20 01:46:20|111.67|110.17|111.69|110.19|111.7|110.2|111.67|110.17|9
1626745590000|2021-07-20 01:46:30|111.68|110.18|111.7|110.2|111.7|110.2|111.68|110.18|7
1626745600000|2021-07-20 01:46:40|111.71|110.21|111.74|110.24|111.74|110.24|111.7|110.2|6
1626745610000|2021-07-20 01:46:50|111.75|110.25|111.77|110.27|111.77|110.27|111.75|110.25|3
1626745620000|2021-07-20 01:47:00|111.78|110.28|111.78|110.28|111.81|110.31|111.78|110.28|7
1626745630000|2021-07-20 01:47:10|111.75|110.25|111.72|110.22|111.75|110.25|111.7|110.2|12
1626745640000|2021-07-20 01:47:20|111.73|110.23|111.72|110.22|111.75|110.25|111.71|110.21|8
1626745650000|2021-07-20 01:47:30|111.71|110.21|111.69|110.19|111.73|110.23|111.68|110.18|10
1626745660000|2021-07-20 01:47:40|111.68|110.18|111.7|110.2|111.72|110.22|111.68|110.18|9
1626745670000|2021-07-20 01:47:50|111.73|110.23|111.74|110.24|111.74|110.24|111.73|110.23|2
1626745680000|2021-07-20 01:48:00|111.73|110.23|111.73|110.23|111.74|110.24|111.73|110.23|3
1626745690000|2021-07-20 01:48:10|111.74|110.24|111.66|110.16|111.74|110.24|111.66|110.16|8
1626745700000|2021-07-20 01:48:20|111.65|110.15|111.63|110.13|111.65|110.15|111.6|110.1|16
1626745710000|2021-07-20 01:48:30|111.62|110.12|111.62|110.12|111.63|110.13|111.61|110.11|9
1626745720000|2021-07-20 01:48:40|111.59|110.09|111.5|110|111.67|110.17|111.5|110|17
1626745730000|2021-07-20 01:48:50|111.49|109.99|111.49|109.99|111.49|109.99|111.38|109.88|21
1626745740000|2021-07-20 01:49:00|111.48|109.98|111.47|109.97|111.49|109.99|111.47|109.97|8
1626745750000|2021-07-20 01:49:10|111.46|109.96|111.45|109.95|111.48|109.98|111.41|109.91|17
1626745760000|2021-07-20 01:49:20|111.44|109.94|111.4|109.9|111.44|109.94|111.4|109.9|15
1626745770000|2021-07-20 01:49:30|111.41|109.91|111.33|109.83|111.41|109.91|111.33|109.83|15
1626745780000|2021-07-20 01:49:40|111.32|109.82|111.33|109.83|111.38|109.88|111.32|109.82|10
1626745790000|2021-07-20 01:49:50|111.35|109.85|111.28|109.78|111.35|109.85|111.28|109.78|19
1626745800000|2021-07-20 01:50:00|111.29|109.79|111.24|109.74|111.29|109.79|111.24|109.74|19
1626745810000|2021-07-20 01:50:10|111.25|109.75|111.22|109.72|111.28|109.78|111.22|109.72|12
1626745820000|2021-07-20 01:50:20|111.23|109.73|111.2|109.7|111.26|109.76|111.19|109.69|12
1626745830000|2021-07-20 01:50:30|111.19|109.69|111.15|109.65|111.19|109.69|111.15|109.65|13
1626745840000|2021-07-20 01:50:40|111.12|109.62|111.08|109.58|111.12|109.62|111.06|109.56|16
1626745850000|2021-07-20 01:50:50|111.07|109.57|111.08|109.58|111.09|109.59|111.07|109.57|4
1626745860000|2021-07-20 01:51:00|111.09|109.59|111.15|109.65|111.17|109.67|111.09|109.59|12
1626745870000|2021-07-20 01:51:10|111.16|109.66|111.28|109.78|111.29|109.79|111.16|109.66|21
1626745880000|2021-07-20 01:51:20|111.29|109.79|111.37|109.87|111.39|109.89|111.27|109.77|16
1626745890000|2021-07-20 01:51:30|111.36|109.86|111.4|109.9|111.41|109.91|111.36|109.86|14
1626745900000|2021-07-20 01:51:40|111.43|109.93|111.5|110|111.52|110.02|111.43|109.93|10
1626745910000|2021-07-20 01:51:50|111.51|110.01|111.51|110.01|111.55|110.05|111.51|110.01|10
1626745920000|2021-07-20 01:52:00|111.53|110.03|111.48|109.98|111.54|110.04|111.48|109.98|19
1626745930000|2021-07-20 01:52:10|111.47|109.97|111.45|109.95|111.48|109.98|111.37|109.87|19
1626745940000|2021-07-20 01:52:20|111.46|109.96|111.47|109.97|111.47|109.97|111.44|109.94|8
1626745950000|2021-07-20 01:52:30|111.48|109.98|111.52|110.02|111.52|110.02|111.43|109.93|10
1626745960000|2021-07-20 01:52:40|111.51|110.01|111.52|110.02|111.52|110.02|111.48|109.98|13
1626745970000|2021-07-20 01:52:50|111.51|110.01|111.41|109.91|111.52|110.02|111.4|109.9|20
1626745980000|2021-07-20 01:53:00|111.42|109.92|111.41|109.91|111.48|109.98|111.41|109.91|12
1626745990000|2021-07-20 01:53:10|111.4|109.9|111.39|109.89|111.43|109.93|111.39|109.89|8
1626746000000|2021-07-20 01:53:20|111.4|109.9|111.46|109.96|111.46|109.96|111.39|109.89|12
1626746010000|2021-07-20 01:53:30|111.44|109.94|111.46|109.96|111.46|109.96|111.4|109.9|13
1626746020000|2021-07-20 01:53:40|111.45|109.95|111.45|109.95|111.46|109.96|111.44|109.94|7
1626746030000|2021-07-20 01:53:50|111.44|109.94|111.41|109.91|111.45|109.95|111.41|109.91|11
1626746040000|2021-07-20 01:54:00|111.42|109.92|111.43|109.93|111.43|109.93|111.36|109.86|13
1626746050000|2021-07-20 01:54:10|111.44|109.94|111.51|110.01|111.51|110.01|111.44|109.94|9
1626746060000|2021-07-20 01:54:20|111.5|110|111.55|110.05|111.55|110.05|111.5|110|5
1626746070000|2021-07-20 01:54:30|111.54|110.04|111.56|110.06|111.56|110.06|111.54|110.04|13
1626746080000|2021-07-20 01:54:40|111.55|110.05|111.57|110.07|111.57|110.07|111.54|110.04|9
1626746090000|2021-07-20 01:54:50|111.59|110.09|111.56|110.06|111.59|110.09|111.51|110.01|11
1626746100000|2021-07-20 01:55:00|111.57|110.07|111.57|110.07|111.58|110.08|111.55|110.05|7
1626746110000|2021-07-20 01:55:10|111.56|110.06|111.57|110.07|111.57|110.07|111.56|110.06|4
1626746120000|2021-07-20 01:55:20|111.58|110.08|111.6|110.1|111.6|110.1|111.57|110.07|11
1626746130000|2021-07-20 01:55:30|111.64|110.14|111.65|110.15|111.66|110.16|111.63|110.13|14
1626746140000|2021-07-20 01:55:40|111.66|110.16|111.66|110.16|111.66|110.16|111.65|110.15|3
1626746150000|2021-07-20 01:55:50|111.65|110.15|111.67|110.17|111.67|110.17|111.63|110.13|8
1626746160000|2021-07-20 01:56:00|111.66|110.16|111.65|110.15|111.66|110.16|111.6|110.1|11
1626746170000|2021-07-20 01:56:10|111.64|110.14|111.61|110.11|111.64|110.14|111.61|110.11|8
1626746180000|2021-07-20 01:56:20|111.6|110.1|111.61|110.11|111.61|110.11|111.6|110.1|4
1626746190000|2021-07-20 01:56:30|111.62|110.12|111.67|110.17|111.67|110.17|111.6|110.1|11
1626746200000|2021-07-20 01:56:40|111.66|110.16|111.67|110.17|111.67|110.17|111.64|110.14|9
1626746210000|2021-07-20 01:56:50|111.66|110.16|111.58|110.08|111.66|110.16|111.58|110.08|5
1626746220000|2021-07-20 01:57:00|111.59|110.09|111.56|110.06|111.59|110.09|111.56|110.06|9
1626746230000|2021-07-20 01:57:10|111.55|110.05|111.53|110.03|111.58|110.08|111.45|109.95|20
1626746240000|2021-07-20 01:57:20|111.52|110.02|111.5|110|111.54|110.04|111.5|110|13
1626746250000|2021-07-20 01:57:30|111.51|110.01|111.51|110.01|111.51|110.01|111.5|110|3
1626746260000|2021-07-20 01:57:40|111.5|110|111.51|110.01|111.57|110.07|111.5|110|15
1626746270000|2021-07-20 01:57:50|111.52|110.02|111.56|110.06|111.57|110.07|111.52|110.02|17
1626746280000|2021-07-20 01:58:00|111.54|110.04|111.53|110.03|111.56|110.06|111.51|110.01|14
1626746290000|2021-07-20 01:58:10|111.54|110.04|111.61|110.11|111.61|110.11|111.54|110.04|11
1626746300000|2021-07-20 01:58:20|111.62|110.12|111.61|110.11|111.62|110.12|111.6|110.1|4
1626746310000|2021-07-20 01:58:30|111.62|110.12|111.61|110.11|111.62|110.12|111.61|110.11|2
1626746320000|2021-07-20 01:58:40|111.62|110.12|111.61|110.11|111.63|110.13|111.61|110.11|4
1626746330000|2021-07-20 01:58:50|111.62|110.12|111.61|110.11|111.62|110.12|111.61|110.11|2
1626746340000|2021-07-20 01:59:00|111.62|110.12|111.59|110.09|111.62|110.12|111.59|110.09|11
1626746350000|2021-07-20 01:59:10|111.55|110.05|111.53|110.03|111.55|110.05|111.51|110.01|6
1626746360000|2021-07-20 01:59:20|111.54|110.04|111.5|110|111.54|110.04|111.5|110|12
1626746370000|2021-07-20 01:59:30|111.51|110.01|111.53|110.03|111.53|110.03|111.47|109.97|18
1626746380000|2021-07-20 01:59:40|111.48|109.98|111.4|109.9|111.53|110.03|111.4|109.9|20
1626746390000|2021-07-20 01:59:50|111.42|109.92|111.33|109.83|111.42|109.92|111.33|109.83|18
1626746400000|2021-07-20 02:00:00|111.32|109.82|111.28|109.78|111.32|109.82|111.2|109.7|21
1626746410000|2021-07-20 02:00:10|111.29|109.79|111.3|109.8|111.31|109.81|111.23|109.73|18
1626746420000|2021-07-20 02:00:20|111.31|109.81|111.32|109.82|111.32|109.82|111.3|109.8|8
1626746430000|2021-07-20 02:00:30|111.33|109.83|111.4|109.9|111.41|109.91|111.32|109.82|9
1626746440000|2021-07-20 02:00:40|111.41|109.91|111.47|109.97|111.48|109.98|111.41|109.91|19
1626746450000|2021-07-20 02:00:50|111.49|109.99|111.49|109.99|111.52|110.02|111.48|109.98|13
1626746460000|2021-07-20 02:01:00|111.48|109.98|111.6|110.1|111.6|110.1|111.47|109.97|14
1626746470000|2021-07-20 02:01:10|111.61|110.11|111.62|110.12|111.63|110.13|111.61|110.11|8
1626746480000|2021-07-20 02:01:20|111.63|110.13|111.88|110.38|111.88|110.38|111.63|110.13|18
1626746490000|2021-07-20 02:01:30|111.86|110.36|111.98|110.48|111.99|110.49|111.86|110.36|16
1626746500000|2021-07-20 02:01:40|111.99|110.49|112|110.5|112|110.5|111.95|110.45|14
1626746510000|2021-07-20 02:01:50|112.02|110.52|112.17|110.67|112.17|110.67|112.01|110.51|16
1626746520000|2021-07-20 02:02:00|112.19|110.69|112.08|110.58|112.2|110.7|112.05|110.55|24
1626746530000|2021-07-20 02:02:10|112.07|110.57|112.09|110.59|112.13|110.63|112.02|110.52|21
1626746540000|2021-07-20 02:02:20|112.08|110.58|112.03|110.53|112.09|110.59|112.03|110.53|21
1626746550000|2021-07-20 02:02:30|112.01|110.51|112.1|110.6|112.1|110.6|111.99|110.49|16
1626746560000|2021-07-20 02:02:40|112.11|110.61|112.12|110.62|112.14|110.64|112.11|110.61|10
1626746570000|2021-07-20 02:02:50|112.11|110.61|112.12|110.62|112.16|110.66|112.1|110.6|19
1626746580000|2021-07-20 02:03:00|112.11|110.61|112.09|110.59|112.11|110.61|112.08|110.58|8
1626746590000|2021-07-20 02:03:10|112.08|110.58|112.02|110.52|112.08|110.58|112.02|110.52|7
1626746600000|2021-07-20 02:03:20|112.03|110.53|112.05|110.55|112.06|110.56|111.99|110.49|13
1626746610000|2021-07-20 02:03:30|112.06|110.56|112.08|110.58|112.1|110.6|112.06|110.56|13
1626746620000|2021-07-20 02:03:40|112.07|110.57|111.98|110.48|112.07|110.57|111.95|110.45|14
1626746630000|2021-07-20 02:03:50|111.97|110.47|111.97|110.47|112.07|110.57|111.97|110.47|19
1626746640000|2021-07-20 02:04:00|111.96|110.46|111.87|110.37|111.96|110.46|111.86|110.36|17
1626746650000|2021-07-20 02:04:10|111.86|110.36|111.89|110.39|111.9|110.4|111.79|110.29|20
1626746660000|2021-07-20 02:04:20|111.9|110.4|111.89|110.39|111.91|110.41|111.84|110.34|20
1626746670000|2021-07-20 02:04:30|111.9|110.4|111.9|110.4|111.9|110.4|111.86|110.36|13
1626746680000|2021-07-20 02:04:40|111.88|110.38|111.88|110.38|111.89|110.39|111.86|110.36|8
1626746690000|2021-07-20 02:04:50|111.89|110.39|111.88|110.38|111.89|110.39|111.87|110.37|6
1626746700000|2021-07-20 02:05:00|111.87|110.37|111.88|110.38|111.97|110.47|111.86|110.36|13
1626746710000|2021-07-20 02:05:10|111.87|110.37|111.76|110.26|111.87|110.37|111.76|110.26|14
1626746720000|2021-07-20 02:05:20|111.81|110.31|111.83|110.33|111.83|110.33|111.74|110.24|11
1626746730000|2021-07-20 02:05:30|111.84|110.34|111.78|110.28|111.86|110.36|111.78|110.28|20
1626746740000|2021-07-20 02:05:40|111.8|110.3|111.79|110.29|111.82|110.32|111.78|110.28|14
1626746750000|2021-07-20 02:05:50|111.78|110.28|111.75|110.25|111.8|110.3|111.75|110.25|14
1626746760000|2021-07-20 02:06:00|111.74|110.24|111.78|110.28|111.8|110.3|111.68|110.18|11
1626746770000|2021-07-20 02:06:10|111.77|110.27|111.8|110.3|111.81|110.31|111.75|110.25|13
1626746780000|2021-07-20 02:06:20|111.78|110.28|111.81|110.31|111.83|110.33|111.74|110.24|17
1626746790000|2021-07-20 02:06:30|111.8|110.3|111.62|110.12|111.8|110.3|111.62|110.12|19
1626746800000|2021-07-20 02:06:40|111.63|110.13|111.56|110.06|111.63|110.13|111.53|110.03|20
1626746810000|2021-07-20 02:06:50|111.55|110.05|111.59|110.09|111.64|110.14|111.55|110.05|13
1626746820000|2021-07-20 02:07:00|111.6|110.1|111.63|110.13|111.64|110.14|111.6|110.1|13
1626746830000|2021-07-20 02:07:10|111.64|110.14|111.7|110.2|111.71|110.21|111.64|110.14|9
1626746840000|2021-07-20 02:07:20|111.71|110.21|111.59|110.09|111.71|110.21|111.57|110.07|17
1626746850000|2021-07-20 02:07:30|111.6|110.1|111.59|110.09|111.62|110.12|111.59|110.09|13
1626746860000|2021-07-20 02:07:40|111.6|110.1|111.62|110.12|111.62|110.12|111.6|110.1|7
1626746870000|2021-07-20 02:07:50|111.63|110.13|111.64|110.14|111.64|110.14|111.63|110.13|6
1626746880000|2021-07-20 02:08:00|111.65|110.15|111.75|110.25|111.76|110.26|111.65|110.15|14
1626746890000|2021-07-20 02:08:10|111.74|110.24|111.7|110.2|111.75|110.25|111.7|110.2|6
1626746900000|2021-07-20 02:08:20|111.69|110.19|111.75|110.25|111.77|110.27|111.65|110.15|21
1626746910000|2021-07-20 02:08:30|111.74|110.24|111.69|110.19|111.75|110.25|111.69|110.19|6
1626746920000|2021-07-20 02:08:40|111.68|110.18|111.66|110.16|111.7|110.2|111.66|110.16|12
1626746930000|2021-07-20 02:08:50|111.67|110.17|111.6|110.1|111.67|110.17|111.59|110.09|11
1626746940000|2021-07-20 02:09:00|111.62|110.12|111.57|110.07|111.63|110.13|111.54|110.04|16
1626746950000|2021-07-20 02:09:10|111.58|110.08|111.56|110.06|111.59|110.09|111.55|110.05|14
1626746960000|2021-07-20 02:09:20|111.57|110.07|111.61|110.11|111.61|110.11|111.55|110.05|15
1626746970000|2021-07-20 02:09:30|111.62|110.12|111.57|110.07|111.65|110.15|111.57|110.07|13
1626746980000|2021-07-20 02:09:40|111.6|110.1|111.63|110.13|111.63|110.13|111.57|110.07|11
1626746990000|2021-07-20 02:09:50|111.62|110.12|111.57|110.07|111.62|110.12|111.57|110.07|7
1626747000000|2021-07-20 02:10:00|111.58|110.08|111.79|110.29|111.79|110.29|111.58|110.08|17
1626747010000|2021-07-20 02:10:10|111.81|110.31|112.02|110.52|112.03|110.53|111.8|110.3|19
1626747020000|2021-07-20 02:10:20|111.95|110.45|111.99|110.49|112|110.5|111.95|110.45|18
1626747030000|2021-07-20 02:10:30|111.98|110.48|112.09|110.59|112.09|110.59|111.98|110.48|10
1626747040000|2021-07-20 02:10:40|112.1|110.6|111.98|110.48|112.1|110.6|111.91|110.41|15
1626747050000|2021-07-20 02:10:50|112|110.5|112.03|110.53|112.04|110.54|112|110.5|11
1626747060000|2021-07-20 02:11:00|112.02|110.52|111.99|110.49|112.03|110.53|111.94|110.44|18
1626747070000|2021-07-20 02:11:10|112.01|110.51|111.97|110.47|112.03|110.53|111.97|110.47|11
1626747080000|2021-07-20 02:11:20|111.99|110.49|112.1|110.6|112.1|110.6|111.99|110.49|15
1626747090000|2021-07-20 02:11:30|112.09|110.59|112|110.5|112.1|110.6|112|110.5|8
1626747100000|2021-07-20 02:11:40|111.99|110.49|112.01|110.51|112.01|110.51|111.95|110.45|11
1626747110000|2021-07-20 02:11:50|112.02|110.52|112.01|110.51|112.02|110.52|112|110.5|3
1626747120000|2021-07-20 02:12:00|112|110.5|111.97|110.47|112.01|110.51|111.89|110.39|13
1626747130000|2021-07-20 02:12:10|111.95|110.45|112|110.5|112|110.5|111.92|110.42|14
1626747140000|2021-07-20 02:12:20|112.01|110.51|111.97|110.47|112.03|110.53|111.97|110.47|8
1626747150000|2021-07-20 02:12:30|111.96|110.46|111.9|110.4|111.96|110.46|111.9|110.4|17
1626747160000|2021-07-20 02:12:40|111.89|110.39|111.9|110.4|111.93|110.43|111.86|110.36|14
1626747170000|2021-07-20 02:12:50|111.91|110.41|111.89|110.39|111.91|110.41|111.88|110.38|7
1626747180000|2021-07-20 02:13:00|111.88|110.38|111.9|110.4|111.93|110.43|111.88|110.38|10
1626747190000|2021-07-20 02:13:10|111.94|110.44|111.9|110.4|111.94|110.44|111.89|110.39|7
1626747200000|2021-07-20 02:13:20|111.89|110.39|111.83|110.33|111.9|110.4|111.83|110.33|12
1626747210000|2021-07-20 02:13:30|111.81|110.31|111.81|110.31|111.84|110.34|111.81|110.31|9
1626747220000|2021-07-20 02:13:40|111.8|110.3|111.77|110.27|111.82|110.32|111.76|110.26|13
1626747230000|2021-07-20 02:13:50|111.76|110.26|111.7|110.2|111.8|110.3|111.7|110.2|22
1626747240000|2021-07-20 02:14:00|111.65|110.15|111.73|110.23|111.74|110.24|111.65|110.15|17
1626747250000|2021-07-20 02:14:10|111.72|110.22|111.65|110.15|111.72|110.22|111.65|110.15|9
1626747260000|2021-07-20 02:14:20|111.66|110.16|111.7|110.2|111.71|110.21|111.62|110.12|14
1626747270000|2021-07-20 02:14:30|111.71|110.21|111.68|110.18|111.74|110.24|111.66|110.16|16
1626747280000|2021-07-20 02:14:40|111.69|110.19|111.72|110.22|111.74|110.24|111.68|110.18|8
1626747290000|2021-07-20 02:14:50|111.73|110.23|111.68|110.18|111.74|110.24|111.68|110.18|8
1626747300000|2021-07-20 02:15:00|111.69|110.19|111.57|110.07|111.69|110.19|111.57|110.07|14
1626747310000|2021-07-20 02:15:10|111.59|110.09|111.55|110.05|111.6|110.1|111.54|110.04|13
1626747320000|2021-07-20 02:15:20|111.53|110.03|111.58|110.08|111.6|110.1|111.52|110.02|14
1626747330000|2021-07-20 02:15:30|111.59|110.09|111.62|110.12|111.62|110.12|111.56|110.06|17
1626747340000|2021-07-20 02:15:40|111.65|110.15|111.68|110.18|111.68|110.18|111.63|110.13|9
1626747350000|2021-07-20 02:15:50|111.69|110.19|111.68|110.18|111.69|110.19|111.68|110.18|6
1626747360000|2021-07-20 02:16:00|111.67|110.17|111.76|110.26|111.76|110.26|111.67|110.17|11
1626747370000|2021-07-20 02:16:10|111.77|110.27|111.87|110.37|111.87|110.37|111.77|110.27|17
1626747380000|2021-07-20 02:16:20|111.88|110.38|111.93|110.43|111.93|110.43|111.88|110.38|9
1626747390000|2021-07-20 02:16:30|111.94|110.44|112.01|110.51|112.01|110.51|111.94|110.44|12
1626747400000|2021-07-20 02:16:40|112|110.5|112.08|110.58|112.09|110.59|112|110.5|10
1626747410000|2021-07-20 02:16:50|112.07|110.57|112.02|110.52|112.08|110.58|112.02|110.52|19
1626747420000|2021-07-20 02:17:00|112.03|110.53|112|110.5|112.06|110.56|112|110.5|15
1626747430000|2021-07-20 02:17:10|111.99|110.49|112.05|110.55|112.06|110.56|111.99|110.49|12
1626747440000|2021-07-20 02:17:20|112.04|110.54|112.11|110.61|112.11|110.61|112.03|110.53|12
1626747450000|2021-07-20 02:17:30|112.1|110.6|112.09|110.59|112.11|110.61|112.09|110.59|6
1626747460000|2021-07-20 02:17:40|112.1|110.6|112.03|110.53|112.1|110.6|112.03|110.53|7
1626747470000|2021-07-20 02:17:50|112.02|110.52|112.02|110.52|112.04|110.54|112.02|110.52|7
1626747480000|2021-07-20 02:18:00|112.03|110.53|112|110.5|112.04|110.54|111.98|110.48|12
1626747490000|2021-07-20 02:18:10|111.99|110.49|111.92|110.42|111.99|110.49|111.92|110.42|9
1626747500000|2021-07-20 02:18:20|111.93|110.43|111.88|110.38|111.94|110.44|111.88|110.38|8
1626747510000|2021-07-20 02:18:30|111.89|110.39|111.86|110.36|111.92|110.42|111.86|110.36|12
1626747520000|2021-07-20 02:18:40|111.85|110.35|111.83|110.33|111.85|110.35|111.8|110.3|14
1626747530000|2021-07-20 02:18:50|111.82|110.32|111.81|110.31|111.83|110.33|111.79|110.29|11
1626747540000|2021-07-20 02:19:00|111.8|110.3|111.73|110.23|111.82|110.32|111.71|110.21|19
1626747550000|2021-07-20 02:19:10|111.72|110.22|111.72|110.22|111.75|110.25|111.71|110.21|16
1626747560000|2021-07-20 02:19:20|111.71|110.21|111.72|110.22|111.73|110.23|111.71|110.21|4
1626747570000|2021-07-20 02:19:30|111.71|110.21|111.65|110.15|111.72|110.22|111.65|110.15|8
1626747580000|2021-07-20 02:19:40|111.66|110.16|111.46|109.96|111.66|110.16|111.46|109.96|22
1626747590000|2021-07-20 02:19:50|111.45|109.95|111.32|109.82|111.45|109.95|111.3|109.8|27
1626747600000|2021-07-20 02:20:00|111.31|109.81|111.46|109.96|111.46|109.96|111.3|109.8|28
1626747610000|2021-07-20 02:20:10|111.48|109.98|111.55|110.05|111.55|110.05|111.47|109.97|15
1626747620000|2021-07-20 02:20:20|111.51|110.01|111.48|109.98|111.51|110.01|111.42|109.92|25
1626747630000|2021-07-20 02:20:30|111.47|109.97|111.49|109.99|111.49|109.99|111.47|109.97|5
1626747640000|2021-07-20 02:20:40|111.45|109.95|111.46|109.96|111.5|110|111.4|109.9|17
1626747650000|2021-07-20 02:20:50|111.45|109.95|111.41|109.91|111.45|109.95|111.35|109.85|22
1626747660000|2021-07-20 02:21:00|111.43|109.93|111.37|109.87|111.47|109.97|111.36|109.86|23
1626747670000|2021-07-20 02:21:10|111.36|109.86|111.36|109.86|111.39|109.89|111.33|109.83|15
1626747680000|2021-07-20 02:21:20|111.37|109.87|111.39|109.89|111.47|109.97|111.37|109.87|18
1626747690000|2021-07-20 02:21:30|111.4|109.9|111.46|109.96|111.47|109.97|111.4|109.9|15
1626747700000|2021-07-20 02:21:40|111.47|109.97|111.49|109.99|111.49|109.99|111.45|109.95|7
1626747710000|2021-07-20 02:21:50|111.5|110|111.49|109.99|111.5|110|111.47|109.97|10
1626747720000|2021-07-20 02:22:00|111.47|109.97|111.4|109.9|111.47|109.97|111.36|109.86|23
1626747730000|2021-07-20 02:22:10|111.39|109.89|111.35|109.85|111.4|109.9|111.35|109.85|12
1626747740000|2021-07-20 02:22:20|111.34|109.84|111.18|109.68|111.34|109.84|111.15|109.65|20
1626747750000|2021-07-20 02:22:30|111.15|109.65|111.16|109.66|111.18|109.68|111.05|109.55|25
1626747760000|2021-07-20 02:22:40|111.15|109.65|111.1|109.6|111.15|109.65|111.07|109.57|24
1626747770000|2021-07-20 02:22:50|111.07|109.57|111|109.5|111.16|109.66|111|109.5|25
1626747780000|2021-07-20 02:23:00|111.02|109.52|110.94|109.44|111.04|109.54|110.93|109.43|21
1626747790000|2021-07-20 02:23:10|110.93|109.43|110.59|109.09|110.94|109.44|110.59|109.09|28
1626747800000|2021-07-20 02:23:20|110.57|109.07|110.46|108.96|110.65|109.15|110.38|108.88|25
1626747810000|2021-07-20 02:23:30|110.45|108.95|110.52|109.02|110.56|109.06|110.4|108.9|30
1626747820000|2021-07-20 02:23:40|110.51|109.01|110.53|109.03|110.57|109.07|110.46|108.96|23
1626747830000|2021-07-20 02:23:50|110.54|109.04|110.65|109.15|110.65|109.15|110.49|108.99|18
1626747840000|2021-07-20 02:24:00|110.68|109.18|110.51|109.01|110.68|109.18|110.47|108.97|23
1626747850000|2021-07-20 02:24:10|110.5|109|110.48|108.98|110.54|109.04|110.43|108.93|25
1626747860000|2021-07-20 02:24:20|110.49|108.99|110.56|109.06|110.58|109.08|110.49|108.99|23
1626747870000|2021-07-20 02:24:30|110.55|109.05|110.59|109.09|110.61|109.11|110.46|108.96|24
1626747880000|2021-07-20 02:24:40|110.6|109.1|110.55|109.05|110.62|109.12|110.48|108.98|20
1626747890000|2021-07-20 02:24:50|110.58|109.08|110.59|109.09|110.62|109.12|110.55|109.05|13
1626747900000|2021-07-20 02:25:00|110.6|109.1|110.7|109.2|110.71|109.21|110.6|109.1|17
1626747910000|2021-07-20 02:25:10|110.71|109.21|110.71|109.21|110.71|109.21|110.64|109.14|15
1626747920000|2021-07-20 02:25:20|110.7|109.2|110.81|109.31|110.86|109.36|110.7|109.2|16
1626747930000|2021-07-20 02:25:30|110.8|109.3|110.82|109.32|110.85|109.35|110.79|109.29|19
1626747940000|2021-07-20 02:25:40|110.83|109.33|110.81|109.31|110.85|109.35|110.78|109.28|21
1626747950000|2021-07-20 02:25:50|110.82|109.32|110.85|109.35|110.87|109.37|110.8|109.3|19
1626747960000|2021-07-20 02:26:00|110.87|109.37|110.86|109.36|110.87|109.37|110.84|109.34|13
1626747970000|2021-07-20 02:26:10|110.87|109.37|110.83|109.33|110.89|109.39|110.83|109.33|13
1626747980000|2021-07-20 02:26:20|110.82|109.32|110.75|109.25|110.82|109.32|110.75|109.25|20
1626747990000|2021-07-20 02:26:30|110.77|109.27|110.74|109.24|110.81|109.31|110.73|109.23|18
1626748000000|2021-07-20 02:26:40|110.73|109.23|110.73|109.23|110.76|109.26|110.69|109.19|16
1626748010000|2021-07-20 02:26:50|110.72|109.22|110.73|109.23|110.77|109.27|110.71|109.21|12
1626748020000|2021-07-20 02:27:00|110.74|109.24|110.76|109.26|110.76|109.26|110.71|109.21|14
1626748030000|2021-07-20 02:27:10|110.75|109.25|110.71|109.21|110.75|109.25|110.7|109.2|8
1626748040000|2021-07-20 02:27:20|110.72|109.22|110.67|109.17|110.74|109.24|110.67|109.17|9
1626748050000|2021-07-20 02:27:30|110.66|109.16|110.59|109.09|110.67|109.17|110.53|109.03|21
1626748060000|2021-07-20 02:27:40|110.58|109.08|110.64|109.14|110.64|109.14|110.58|109.08|24
1626748070000|2021-07-20 02:27:50|110.63|109.13|110.69|109.19|110.7|109.2|110.63|109.13|11
1626748080000|2021-07-20 02:28:00|110.7|109.2|110.69|109.19|110.74|109.24|110.64|109.14|20
1626748090000|2021-07-20 02:28:10|110.68|109.18|110.66|109.16|110.72|109.22|110.66|109.16|13
1626748100000|2021-07-20 02:28:20|110.67|109.17|110.63|109.13|110.68|109.18|110.61|109.11|10
1626748110000|2021-07-20 02:28:30|110.64|109.14|110.68|109.18|110.68|109.18|110.62|109.12|9
1626748120000|2021-07-20 02:28:40|110.71|109.21|110.71|109.21|110.74|109.24|110.7|109.2|18
1626748130000|2021-07-20 02:28:50|110.7|109.2|110.67|109.17|110.71|109.21|110.67|109.17|13
1626748140000|2021-07-20 02:29:00|110.68|109.18|110.68|109.18|110.68|109.18|110.63|109.13|10
1626748150000|2021-07-20 02:29:10|110.69|109.19|110.71|109.21|110.71|109.21|110.66|109.16|9
1626748160000|2021-07-20 02:29:20|110.72|109.22|110.74|109.24|110.74|109.24|110.68|109.18|9
1626748170000|2021-07-20 02:29:30|110.73|109.23|110.7|109.2|110.75|109.25|110.69|109.19|13
1626748180000|2021-07-20 02:29:40|110.68|109.18|110.59|109.09|110.71|109.21|110.57|109.07|15
1626748190000|2021-07-20 02:29:50|110.6|109.1|110.54|109.04|110.65|109.15|110.54|109.04|10
1626748200000|2021-07-20 02:30:00|110.53|109.03|110.61|109.11|110.62|109.12|110.48|108.98|18
1626748210000|2021-07-20 02:30:10|110.62|109.12|110.58|109.08|110.68|109.18|110.58|109.08|16
1626748220000|2021-07-20 02:30:20|110.59|109.09|110.53|109.03|110.59|109.09|110.47|108.97|25
1626748230000|2021-07-20 02:30:30|110.55|109.05|110.55|109.05|110.58|109.08|110.51|109.01|17
1626748240000|2021-07-20 02:30:40|110.56|109.06|110.56|109.06|110.59|109.09|110.54|109.04|15
1626748250000|2021-07-20 02:30:50|110.55|109.05|110.5|109|110.57|109.07|110.5|109|14
1626748260000|2021-07-20 02:31:00|110.53|109.03|110.49|108.99|110.55|109.05|110.48|108.98|16
1626748270000|2021-07-20 02:31:10|110.5|109|110.54|109.04|110.54|109.04|110.48|108.98|19
1626748280000|2021-07-20 02:31:20|110.53|109.03|110.45|108.95|110.56|109.06|110.45|108.95|19
1626748290000|2021-07-20 02:31:30|110.46|108.96|110.46|108.96|110.49|108.99|110.38|108.88|28
1626748300000|2021-07-20 02:31:40|110.45|108.95|110.5|109|110.5|109|110.44|108.94|11
1626748310000|2021-07-20 02:31:50|110.51|109.01|110.57|109.07|110.61|109.11|110.51|109.01|22
1626748320000|2021-07-20 02:32:00|110.56|109.06|110.56|109.06|110.57|109.07|110.49|108.99|16
1626748330000|2021-07-20 02:32:10|110.57|109.07|110.53|109.03|110.61|109.11|110.53|109.03|15
1626748340000|2021-07-20 02:32:20|110.52|109.02|110.54|109.04|110.56|109.06|110.51|109.01|10
1626748350000|2021-07-20 02:32:30|110.55|109.05|110.54|109.04|110.63|109.13|110.54|109.04|15
1626748360000|2021-07-20 02:32:40|110.55|109.05|110.53|109.03|110.56|109.06|110.53|109.03|7
1626748370000|2021-07-20 02:32:50|110.54|109.04|110.57|109.07|110.57|109.07|110.54|109.04|10
1626748380000|2021-07-20 02:33:00|110.56|109.06|110.56|109.06|110.56|109.06|110.52|109.02|11
1626748390000|2021-07-20 02:33:10|110.57|109.07|110.63|109.13|110.65|109.15|110.57|109.07|17
1626748400000|2021-07-20 02:33:20|110.62|109.12|110.59|109.09|110.63|109.13|110.59|109.09|9
1626748410000|2021-07-20 02:33:30|110.6|109.1|110.61|109.11|110.61|109.11|110.58|109.08|9
1626748420000|2021-07-20 02:33:40|110.63|109.13|110.64|109.14|110.65|109.15|110.62|109.12|8
1626748430000|2021-07-20 02:33:50|110.61|109.11|110.59|109.09|110.61|109.11|110.54|109.04|11
1626748440000|2021-07-20 02:34:00|110.6|109.1|110.57|109.07|110.61|109.11|110.54|109.04|13
1626748450000|2021-07-20 02:34:10|110.58|109.08|110.49|108.99|110.58|109.08|110.46|108.96|15
1626748460000|2021-07-20 02:34:20|110.48|108.98|110.54|109.04|110.56|109.06|110.47|108.97|10
1626748470000|2021-07-20 02:34:30|110.55|109.05|110.64|109.14|110.65|109.15|110.55|109.05|14
1626748480000|2021-07-20 02:34:40|110.63|109.13|110.61|109.11|110.65|109.15|110.6|109.1|18
1626748490000|2021-07-20 02:34:50|110.6|109.1|110.59|109.09|110.61|109.11|110.56|109.06|12
1626748500000|2021-07-20 02:35:00|110.6|109.1|110.62|109.12|110.63|109.13|110.55|109.05|21
1626748510000|2021-07-20 02:35:10|110.61|109.11|110.67|109.17|110.67|109.17|110.61|109.11|13
1626748520000|2021-07-20 02:35:20|110.68|109.18|110.68|109.18|110.71|109.21|110.67|109.17|16
1626748530000|2021-07-20 02:35:30|110.69|109.19|110.78|109.28|110.79|109.29|110.68|109.18|18
1626748540000|2021-07-20 02:35:40|110.77|109.27|110.78|109.28|110.78|109.28|110.72|109.22|11
1626748550000|2021-07-20 02:35:50|110.77|109.27|110.8|109.3|110.8|109.3|110.77|109.27|10
1626748560000|2021-07-20 02:36:00|110.79|109.29|110.79|109.29|110.79|109.29|110.76|109.26|7
1626748570000|2021-07-20 02:36:10|110.78|109.28|110.77|109.27|110.79|109.29|110.74|109.24|13
1626748580000|2021-07-20 02:36:20|110.78|109.28|110.81|109.31|110.81|109.31|110.77|109.27|8
1626748590000|2021-07-20 02:36:30|110.8|109.3|110.82|109.32|110.82|109.32|110.78|109.28|9
1626748600000|2021-07-20 02:36:40|110.83|109.33|110.84|109.34|110.84|109.34|110.8|109.3|8
1626748610000|2021-07-20 02:36:50|110.83|109.33|110.84|109.34|110.84|109.34|110.81|109.31|7
1626748620000|2021-07-20 02:37:00|110.83|109.33|110.83|109.33|110.85|109.35|110.83|109.33|7
1626748630000|2021-07-20 02:37:10|110.82|109.32|110.84|109.34|110.84|109.34|110.82|109.32|5
1626748640000|2021-07-20 02:37:20|110.83|109.33|110.82|109.32|110.85|109.35|110.79|109.29|11
1626748650000|2021-07-20 02:37:30|110.83|109.33|110.86|109.36|110.86|109.36|110.83|109.33|10
1626748660000|2021-07-20 02:37:40|110.85|109.35|110.9|109.4|110.93|109.43|110.85|109.35|11
1626748670000|2021-07-20 02:37:50|110.91|109.41|110.88|109.38|110.91|109.41|110.88|109.38|14
1626748680000|2021-07-20 02:38:00|110.89|109.39|110.87|109.37|110.89|109.39|110.86|109.36|14
1626748690000|2021-07-20 02:38:10|110.88|109.38|110.79|109.29|110.88|109.38|110.78|109.28|15
1626748700000|2021-07-20 02:38:20|110.8|109.3|110.85|109.35|110.85|109.35|110.8|109.3|9
1626748710000|2021-07-20 02:38:30|110.84|109.34|110.88|109.38|110.89|109.39|110.84|109.34|12
1626748720000|2021-07-20 02:38:40|110.87|109.37|110.84|109.34|110.87|109.37|110.83|109.33|7
1626748730000|2021-07-20 02:38:50|110.85|109.35|110.83|109.33|110.85|109.35|110.78|109.28|14
1626748740000|2021-07-20 02:39:00|110.82|109.32|110.81|109.31|110.84|109.34|110.8|109.3|12
1626748760000|2021-07-20 02:39:20|110.8|109.3|110.74|109.24|110.8|109.3|110.73|109.23|12
1626748770000|2021-07-20 02:39:30|110.75|109.25|110.73|109.23|110.75|109.25|110.71|109.21|12
1626748780000|2021-07-20 02:39:40|110.76|109.26|110.66|109.16|110.76|109.26|110.66|109.16|7
1626748790000|2021-07-20 02:39:50|110.68|109.18|110.68|109.18|110.69|109.19|110.66|109.16|10
1626748800000|2021-07-20 02:40:00|110.69|109.19|110.7|109.2|110.7|109.2|110.66|109.16|10
1626748810000|2021-07-20 02:40:10|110.69|109.19|110.72|109.22|110.72|109.22|110.69|109.19|4
1626748820000|2021-07-20 02:40:20|110.71|109.21|110.73|109.23|110.74|109.24|110.68|109.18|14
1626748830000|2021-07-20 02:40:30|110.74|109.24|110.69|109.19|110.74|109.24|110.68|109.18|15
1626748840000|2021-07-20 02:40:40|110.7|109.2|110.69|109.19|110.7|109.2|110.68|109.18|6
1626748850000|2021-07-20 02:40:50|110.68|109.18|110.7|109.2|110.7|109.2|110.66|109.16|8
1626748860000|2021-07-20 02:41:00|110.71|109.21|110.62|109.12|110.71|109.21|110.62|109.12|15
1626748870000|2021-07-20 02:41:10|110.61|109.11|110.61|109.11|110.63|109.13|110.56|109.06|17
1626748880000|2021-07-20 02:41:20|110.62|109.12|110.62|109.12|110.62|109.12|110.57|109.07|10
1626748890000|2021-07-20 02:41:30|110.61|109.11|110.54|109.04|110.61|109.11|110.53|109.03|12
1626748900000|2021-07-20 02:41:40|110.53|109.03|110.52|109.02|110.54|109.04|110.46|108.96|16
1626748910000|2021-07-20 02:41:50|110.53|109.03|110.52|109.02|110.56|109.06|110.51|109.01|13
1626748920000|2021-07-20 02:42:00|110.53|109.03|110.54|109.04|110.54|109.04|110.51|109.01|8
1626748930000|2021-07-20 02:42:10|110.55|109.05|110.49|108.99|110.55|109.05|110.48|108.98|8
1626748940000|2021-07-20 02:42:20|110.48|108.98|110.27|108.77|110.5|109|110.25|108.75|24
1626748950000|2021-07-20 02:42:30|110.2|108.7|110.03|108.53|110.2|108.7|110.03|108.53|21
1626748960000|2021-07-20 02:42:40|110.05|108.55|110.14|108.64|110.15|108.65|110.05|108.55|18
1626748970000|2021-07-20 02:42:50|110.15|108.65|110.04|108.54|110.15|108.65|110.04|108.54|13
1626748980000|2021-07-20 02:43:00|110.05|108.55|110.1|108.6|110.13|108.63|110.05|108.55|23
1626748990000|2021-07-20 02:43:10|110.09|108.59|110.06|108.56|110.11|108.61|110.04|108.54|15
1626749000000|2021-07-20 02:43:20|110.04|108.54|110.1|108.6|110.12|108.62|110.04|108.54|11
1626749010000|2021-07-20 02:43:30|110.12|108.62|110.16|108.66|110.16|108.66|110.12|108.62|14
1626749020000|2021-07-20 02:43:40|110.15|108.65|110.15|108.65|110.18|108.68|110.13|108.63|13
1626749030000|2021-07-20 02:43:50|110.16|108.66|110.24|108.74|110.24|108.74|110.16|108.66|13
1626749040000|2021-07-20 02:44:00|110.22|108.72|110.17|108.67|110.22|108.72|110.14|108.64|15
1626749050000|2021-07-20 02:44:10|110.18|108.68|110.09|108.59|110.18|108.68|110.07|108.57|15
1626749060000|2021-07-20 02:44:20|110.08|108.58|109.78|108.28|110.08|108.58|109.78|108.28|19
1626749070000|2021-07-20 02:44:30|109.77|108.27|109.82|108.32|109.84|108.34|109.66|108.16|20
1626749080000|2021-07-20 02:44:40|109.86|108.36|109.84|108.34|109.97|108.47|109.79|108.29|24
1626749090000|2021-07-20 02:44:50|109.85|108.35|109.72|108.22|109.91|108.41|109.69|108.19|21
1626749100000|2021-07-20 02:45:00|109.73|108.23|109.7|108.2|109.77|108.27|109.64|108.14|23
1626749110000|2021-07-20 02:45:10|109.71|108.21|109.82|108.32|109.83|108.33|109.67|108.17|23
1626749120000|2021-07-20 02:45:20|109.83|108.33|109.97|108.47|109.97|108.47|109.83|108.33|17
1626749130000|2021-07-20 02:45:30|109.96|108.46|109.96|108.46|110|108.5|109.88|108.38|27
1626749140000|2021-07-20 02:45:40|109.97|108.47|110.04|108.54|110.05|108.55|109.97|108.47|19
1626749150000|2021-07-20 02:45:50|110.03|108.53|109.8|108.3|110.03|108.53|109.8|108.3|19
1626749160000|2021-07-20 02:46:00|109.79|108.29|109.87|108.37|109.95|108.45|109.79|108.29|21
1626749170000|2021-07-20 02:46:10|109.88|108.38|109.79|108.29|109.9|108.4|109.79|108.29|13
1626749180000|2021-07-20 02:46:20|109.78|108.28|109.79|108.29|109.81|108.31|109.69|108.19|19
1626749190000|2021-07-20 02:46:30|109.8|108.3|109.86|108.36|109.86|108.36|109.76|108.26|23
1626749200000|2021-07-20 02:46:40|109.85|108.35|109.83|108.33|109.91|108.41|109.81|108.31|18
1626749210000|2021-07-20 02:46:50|109.82|108.32|109.88|108.38|109.92|108.42|109.8|108.3|18
1626749220000|2021-07-20 02:47:00|109.87|108.37|109.9|108.4|109.91|108.41|109.86|108.36|11
1626749230000|2021-07-20 02:47:10|109.91|108.41|110.08|108.58|110.08|108.58|109.91|108.41|21
1626749240000|2021-07-20 02:47:20|110.09|108.59|110.08|108.58|110.12|108.62|110.08|108.58|16
1626749250000|2021-07-20 02:47:30|110.07|108.57|110.09|108.59|110.14|108.64|110.07|108.57|18
1626749260000|2021-07-20 02:47:40|110.1|108.6|110.12|108.62|110.13|108.63|110.09|108.59|9
1626749270000|2021-07-20 02:47:50|110.11|108.61|110.14|108.64|110.17|108.67|110.11|108.61|11
1626749280000|2021-07-20 02:48:00|110.15|108.65|110.14|108.64|110.15|108.65|110.13|108.63|7
1626749290000|2021-07-20 02:48:10|110.15|108.65|110.15|108.65|110.16|108.66|110.14|108.64|8
1626749300000|2021-07-20 02:48:20|110.16|108.66|110.23|108.73|110.23|108.73|110.16|108.66|12
1626749310000|2021-07-20 02:48:30|110.2|108.7|110.26|108.76|110.26|108.76|110.2|108.7|10
1626749320000|2021-07-20 02:48:40|110.27|108.77|110.25|108.75|110.27|108.77|110.22|108.72|10
1626749330000|2021-07-20 02:48:50|110.26|108.76|110.31|108.81|110.31|108.81|110.25|108.75|7
1626749340000|2021-07-20 02:49:00|110.3|108.8|110.25|108.75|110.3|108.8|110.25|108.75|10
1626749350000|2021-07-20 02:49:10|110.26|108.76|110.24|108.74|110.26|108.76|110.14|108.64|14
1626749360000|2021-07-20 02:49:20|110.25|108.75|110.31|108.81|110.31|108.81|110.24|108.74|17
1626749370000|2021-07-20 02:49:30|110.3|108.8|110.23|108.73|110.3|108.8|110.23|108.73|14
1626749380000|2021-07-20 02:49:40|110.24|108.74|110.28|108.78|110.28|108.78|110.23|108.73|7
1626749390000|2021-07-20 02:49:50|110.27|108.77|110.33|108.83|110.33|108.83|110.27|108.77|16
1626749400000|2021-07-20 02:50:00|110.29|108.79|110.31|108.81|110.31|108.81|110.25|108.75|17
1626749410000|2021-07-20 02:50:10|110.32|108.82|110.27|108.77|110.32|108.82|110.23|108.73|11
1626749420000|2021-07-20 02:50:20|110.28|108.78|110.27|108.77|110.31|108.81|110.25|108.75|11
1626749430000|2021-07-20 02:50:30|110.26|108.76|110.23|108.73|110.26|108.76|110.17|108.67|19
1626749440000|2021-07-20 02:50:40|110.21|108.71|110.24|108.74|110.27|108.77|110.21|108.71|14
1626749450000|2021-07-20 02:50:50|110.25|108.75|110.25|108.75|110.25|108.75|110.23|108.73|7
1626749460000|2021-07-20 02:51:00|110.27|108.77|110.21|108.71|110.27|108.77|110.21|108.71|8
1626749470000|2021-07-20 02:51:10|110.22|108.72|110.22|108.72|110.23|108.73|110.2|108.7|9
1626749480000|2021-07-20 02:51:20|110.25|108.75|110.2|108.7|110.25|108.75|110.2|108.7|6
1626749490000|2021-07-20 02:51:30|110.21|108.71|110.21|108.71|110.21|108.71|110.21|108.71|1
1626749500000|2021-07-20 02:51:40|110.2|108.7|110.21|108.71|110.21|108.71|110.16|108.66|16
1626749510000|2021-07-20 02:51:50|110.22|108.72|110.21|108.71|110.28|108.78|110.21|108.71|10
1626749520000|2021-07-20 02:52:00|110.22|108.72|110.18|108.68|110.22|108.72|110.15|108.65|11
1626749530000|2021-07-20 02:52:10|110.2|108.7|110.2|108.7|110.24|108.74|110.2|108.7|6
1626749540000|2021-07-20 02:52:20|110.21|108.71|110.24|108.74|110.24|108.74|110.2|108.7|8
1626749550000|2021-07-20 02:52:30|110.26|108.76|110.12|108.62|110.28|108.78|110.11|108.61|18
1626749560000|2021-07-20 02:52:40|110.11|108.61|110.09|108.59|110.12|108.62|110.04|108.54|22
1626749570000|2021-07-20 02:52:50|110.08|108.58|110.05|108.55|110.13|108.63|110.02|108.52|16
1626749580000|2021-07-20 02:53:00|110.04|108.54|110.05|108.55|110.08|108.58|110.02|108.52|13
1626749590000|2021-07-20 02:53:10|110.06|108.56|110.1|108.6|110.1|108.6|110.02|108.52|16
1626749600000|2021-07-20 02:53:20|110.08|108.58|110.12|108.62|110.15|108.65|110.01|108.51|22
1626749610000|2021-07-20 02:53:30|110.11|108.61|110.09|108.59|110.14|108.64|110.07|108.57|15
1626749620000|2021-07-20 02:53:40|110.08|108.58|110.17|108.67|110.17|108.67|110.08|108.58|9
1626749630000|2021-07-20 02:53:50|110.14|108.64|110.16|108.66|110.17|108.67|110.09|108.59|13
1626749640000|2021-07-20 02:54:00|110.17|108.67|110.14|108.64|110.21|108.71|110.11|108.61|21
1626749650000|2021-07-20 02:54:10|110.13|108.63|110.22|108.72|110.22|108.72|110.13|108.63|11
1626749660000|2021-07-20 02:54:20|110.21|108.71|110.16|108.66|110.22|108.72|110.16|108.66|8
1626749670000|2021-07-20 02:54:30|110.14|108.64|110.21|108.71|110.22|108.72|110.13|108.63|16
1626749680000|2021-07-20 02:54:40|110.2|108.7|110.13|108.63|110.2|108.7|110.11|108.61|10
1626749690000|2021-07-20 02:54:50|110.12|108.62|110.04|108.54|110.15|108.65|110.04|108.54|17
1626749700000|2021-07-20 02:55:00|110.05|108.55|110|108.5|110.06|108.56|110|108.5|14
1626749710000|2021-07-20 02:55:10|109.99|108.49|109.82|108.32|110|108.5|109.82|108.32|18
1626749720000|2021-07-20 02:55:20|109.78|108.28|109.77|108.27|109.84|108.34|109.77|108.27|15
1626749730000|2021-07-20 02:55:30|109.76|108.26|109.81|108.31|109.81|108.31|109.68|108.18|22
1626749740000|2021-07-20 02:55:40|109.8|108.3|109.79|108.29|109.81|108.31|109.79|108.29|14
1626749750000|2021-07-20 02:55:50|109.78|108.28|109.83|108.33|109.86|108.36|109.78|108.28|10
1626749760000|2021-07-20 02:56:00|109.82|108.32|109.79|108.29|109.83|108.33|109.79|108.29|12
1626749770000|2021-07-20 02:56:10|109.8|108.3|109.75|108.25|109.82|108.32|109.74|108.24|16
1626749780000|2021-07-20 02:56:20|109.76|108.26|109.74|108.24|109.76|108.26|109.72|108.22|11
1626749790000|2021-07-20 02:56:30|109.75|108.25|109.72|108.22|109.75|108.25|109.62|108.12|22
1626749800000|2021-07-20 02:56:40|109.73|108.23|109.77|108.27|109.77|108.27|109.73|108.23|16
1626749810000|2021-07-20 02:56:50|109.78|108.28|109.74|108.24|109.79|108.29|109.74|108.24|11
1626749820000|2021-07-20 02:57:00|109.75|108.25|109.77|108.27|109.78|108.28|109.74|108.24|17
1626749830000|2021-07-20 02:57:10|109.78|108.28|109.87|108.37|109.87|108.37|109.78|108.28|9
1626749840000|2021-07-20 02:57:20|109.88|108.38|109.93|108.43|109.96|108.46|109.88|108.38|10
1626749850000|2021-07-20 02:57:30|109.89|108.39|109.96|108.46|109.96|108.46|109.86|108.36|17
1626749860000|2021-07-20 02:57:40|109.97|108.47|109.89|108.39|109.97|108.47|109.89|108.39|16
1626749870000|2021-07-20 02:57:50|109.9|108.4|109.93|108.43|110.01|108.51|109.89|108.39|20
1626749880000|2021-07-20 02:58:00|109.92|108.42|109.82|108.32|109.92|108.42|109.81|108.31|7
1626749890000|2021-07-20 02:58:10|109.84|108.34|109.89|108.39|109.94|108.44|109.84|108.34|17
1626749900000|2021-07-20 02:58:20|109.87|108.37|109.8|108.3|109.87|108.37|109.78|108.28|11
1626749910000|2021-07-20 02:58:30|109.82|108.32|109.77|108.27|109.87|108.37|109.77|108.27|14
1626749920000|2021-07-20 02:58:40|109.79|108.29|109.77|108.27|109.84|108.34|109.75|108.25|22
1626749930000|2021-07-20 02:58:50|109.78|108.28|109.76|108.26|109.82|108.32|109.75|108.25|21
1626749940000|2021-07-20 02:59:00|109.75|108.25|109.67|108.17|109.77|108.27|109.67|108.17|12
1626749950000|2021-07-20 02:59:10|109.66|108.16|109.7|108.2|109.7|108.2|109.61|108.11|18
1626749960000|2021-07-20 02:59:20|109.68|108.18|109.75|108.25|109.77|108.27|109.68|108.18|12
1626749970000|2021-07-20 02:59:30|109.77|108.27|109.66|108.16|109.78|108.28|109.62|108.12|21
1626749980000|2021-07-20 02:59:40|109.62|108.12|109.65|108.15|109.68|108.18|109.62|108.12|16
1626749990000|2021-07-20 02:59:50|109.64|108.14|109.64|108.14|109.66|108.16|109.56|108.06|13
1626750000000|2021-07-20 03:00:00|109.61|108.11|109.64|108.14|109.64|108.14|109.55|108.05|20
1626750010000|2021-07-20 03:00:10|109.67|108.17|109.7|108.2|109.73|108.23|109.64|108.14|22
1626750020000|2021-07-20 03:00:20|109.71|108.21|109.78|108.28|109.78|108.28|109.71|108.21|13
1626750030000|2021-07-20 03:00:30|109.79|108.29|109.75|108.25|109.81|108.31|109.75|108.25|16
1626750040000|2021-07-20 03:00:40|109.74|108.24|109.73|108.23|109.74|108.24|109.65|108.15|18
1626750050000|2021-07-20 03:00:50|109.74|108.24|109.77|108.27|109.77|108.27|109.73|108.23|15
1626750060000|2021-07-20 03:01:00|109.76|108.26|109.7|108.2|109.8|108.3|109.69|108.19|15
1626750070000|2021-07-20 03:01:10|109.71|108.21|109.69|108.19|109.72|108.22|109.64|108.14|16
1626750080000|2021-07-20 03:01:20|109.7|108.2|109.81|108.31|109.84|108.34|109.7|108.2|19
1626750090000|2021-07-20 03:01:30|109.82|108.32|109.9|108.4|109.9|108.4|109.82|108.32|12
1626750100000|2021-07-20 03:01:40|109.89|108.39|109.84|108.34|109.9|108.4|109.84|108.34|14
1626750110000|2021-07-20 03:01:50|109.85|108.35|109.92|108.42|109.92|108.42|109.83|108.33|19
1626750120000|2021-07-20 03:02:00|109.95|108.45|109.92|108.42|109.96|108.46|109.9|108.4|17
1626750130000|2021-07-20 03:02:10|109.93|108.43|109.93|108.43|109.97|108.47|109.93|108.43|11
1626750140000|2021-07-20 03:02:20|109.94|108.44|109.98|108.48|110.03|108.53|109.92|108.42|22
1626750150000|2021-07-20 03:02:30|109.97|108.47|110|108.5|110|108.5|109.93|108.43|12
1626750160000|2021-07-20 03:02:40|109.99|108.49|110.05|108.55|110.07|108.57|109.99|108.49|15
1626750170000|2021-07-20 03:02:50|110.06|108.56|110.13|108.63|110.13|108.63|110.06|108.56|20
1626750180000|2021-07-20 03:03:00|110.12|108.62|110.02|108.52|110.12|108.62|110.02|108.52|20
1626750190000|2021-07-20 03:03:10|110.01|108.51|110.04|108.54|110.05|108.55|110|108.5|13
1626750200000|2021-07-20 03:03:20|110.05|108.55|110.05|108.55|110.11|108.61|110.04|108.54|15
1626750210000|2021-07-20 03:03:30|110.07|108.57|110.04|108.54|110.11|108.61|110.04|108.54|15
1626750220000|2021-07-20 03:03:40|110.05|108.55|110.06|108.56|110.1|108.6|110.05|108.55|16
1626750230000|2021-07-20 03:03:50|110.05|108.55|110.07|108.57|110.07|108.57|110.04|108.54|7
1626750240000|2021-07-20 03:04:00|110.05|108.55|109.95|108.45|110.06|108.56|109.94|108.44|9
1626750250000|2021-07-20 03:04:10|109.93|108.43|109.89|108.39|109.93|108.43|109.87|108.37|12
1626750260000|2021-07-20 03:04:20|109.91|108.41|109.8|108.3|109.95|108.45|109.8|108.3|15
1626750270000|2021-07-20 03:04:30|109.81|108.31|109.87|108.37|109.91|108.41|109.8|108.3|10
1626750280000|2021-07-20 03:04:40|109.86|108.36|109.85|108.35|109.92|108.42|109.81|108.31|19
1626750290000|2021-07-20 03:04:50|109.83|108.33|109.77|108.27|109.84|108.34|109.7|108.2|17
1626750300000|2021-07-20 03:05:00|109.79|108.29|109.87|108.37|109.89|108.39|109.78|108.28|18
1626750310000|2021-07-20 03:05:10|109.86|108.36|109.78|108.28|109.87|108.37|109.78|108.28|12
1626750320000|2021-07-20 03:05:20|109.79|108.29|109.78|108.28|109.81|108.31|109.76|108.26|13
1626750330000|2021-07-20 03:05:30|109.79|108.29|109.77|108.27|109.79|108.29|109.76|108.26|6
1626750340000|2021-07-20 03:05:40|109.78|108.28|109.8|108.3|109.82|108.32|109.76|108.26|9
1626750350000|2021-07-20 03:05:50|109.81|108.31|109.79|108.29|109.82|108.32|109.79|108.29|7
1626750360000|2021-07-20 03:06:00|109.8|108.3|109.73|108.23|109.8|108.3|109.73|108.23|8
1626750370000|2021-07-20 03:06:10|109.7|108.2|109.68|108.18|109.7|108.2|109.66|108.16|13
1626750380000|2021-07-20 03:06:20|109.69|108.19|109.71|108.21|109.72|108.22|109.67|108.17|13
1626750390000|2021-07-20 03:06:30|109.73|108.23|109.7|108.2|109.74|108.24|109.7|108.2|6
1626750400000|2021-07-20 03:06:40|109.71|108.21|109.72|108.22|109.75|108.25|109.69|108.19|13
1626750410000|2021-07-20 03:06:50|109.71|108.21|109.71|108.21|109.73|108.23|109.71|108.21|4
1626750420000|2021-07-20 03:07:00|109.72|108.22|109.75|108.25|109.75|108.25|109.71|108.21|5
1626750430000|2021-07-20 03:07:10|109.74|108.24|109.71|108.21|109.75|108.25|109.71|108.21|9
1626750440000|2021-07-20 03:07:20|109.72|108.22|109.74|108.24|109.75|108.25|109.71|108.21|13
1626750450000|2021-07-20 03:07:30|109.75|108.25|109.78|108.28|109.78|108.28|109.74|108.24|12
1626750460000|2021-07-20 03:07:40|109.77|108.27|109.76|108.26|109.77|108.27|109.75|108.25|6
1626750470000|2021-07-20 03:07:50|109.75|108.25|109.73|108.23|109.75|108.25|109.66|108.16|16
1626750480000|2021-07-20 03:08:00|109.72|108.22|109.75|108.25|109.75|108.25|109.72|108.22|11
1626750490000|2021-07-20 03:08:10|109.74|108.24|109.75|108.25|109.75|108.25|109.72|108.22|5
1626750500000|2021-07-20 03:08:20|109.74|108.24|109.72|108.22|109.74|108.24|109.68|108.18|10
1626750510000|2021-07-20 03:08:30|109.73|108.23|109.7|108.2|109.74|108.24|109.69|108.19|13
1626750520000|2021-07-20 03:08:40|109.71|108.21|109.68|108.18|109.71|108.21|109.67|108.17|7
1626750530000|2021-07-20 03:08:50|109.65|108.15|109.55|108.05|109.65|108.15|109.55|108.05|14
1626750540000|2021-07-20 03:09:00|109.54|108.04|109.7|108.2|109.71|108.21|109.53|108.03|21
1626750550000|2021-07-20 03:09:10|109.71|108.21|109.79|108.29|109.79|108.29|109.69|108.19|18
1626750560000|2021-07-20 03:09:20|109.78|108.28|109.85|108.35|109.85|108.35|109.74|108.24|19
1626750570000|2021-07-20 03:09:30|109.86|108.36|109.81|108.31|109.86|108.36|109.81|108.31|12
1626750580000|2021-07-20 03:09:40|109.8|108.3|109.85|108.35|109.85|108.35|109.79|108.29|14
1626750590000|2021-07-20 03:09:50|109.87|108.37|109.91|108.41|109.91|108.41|109.87|108.37|10
1626750600000|2021-07-20 03:10:00|109.9|108.4|109.87|108.37|109.92|108.42|109.84|108.34|13
1626750610000|2021-07-20 03:10:10|109.86|108.36|109.94|108.44|109.94|108.44|109.86|108.36|14
1626750620000|2021-07-20 03:10:20|109.93|108.43|109.89|108.39|109.94|108.44|109.86|108.36|10
1626750630000|2021-07-20 03:10:30|109.88|108.38|109.84|108.34|109.88|108.38|109.82|108.32|10
1626750640000|2021-07-20 03:10:40|109.85|108.35|109.91|108.41|109.91|108.41|109.84|108.34|12
1626750650000|2021-07-20 03:10:50|109.9|108.4|109.87|108.37|109.9|108.4|109.87|108.37|8
1626750660000|2021-07-20 03:11:00|109.88|108.38|109.96|108.46|109.96|108.46|109.87|108.37|13
1626750670000|2021-07-20 03:11:10|109.95|108.45|109.96|108.46|109.96|108.46|109.94|108.44|10
1626750680000|2021-07-20 03:11:20|109.97|108.47|110.04|108.54|110.04|108.54|109.96|108.46|10
1626750690000|2021-07-20 03:11:30|110.05|108.55|110.07|108.57|110.07|108.57|110|108.5|15
1626750700000|2021-07-20 03:11:40|110.06|108.56|110.07|108.57|110.07|108.57|110.04|108.54|12
1626750710000|2021-07-20 03:11:50|110.06|108.56|110.07|108.57|110.07|108.57|110.03|108.53|8
1626750720000|2021-07-20 03:12:00|110.04|108.54|110.09|108.59|110.11|108.61|110.02|108.52|18
1626750730000|2021-07-20 03:12:10|110.07|108.57|109.99|108.49|110.07|108.57|109.97|108.47|18
1626750740000|2021-07-20 03:12:20|109.98|108.48|109.94|108.44|110.02|108.52|109.93|108.43|16
1626750750000|2021-07-20 03:12:30|109.95|108.45|110|108.5|110|108.5|109.94|108.44|12
1626750760000|2021-07-20 03:12:40|110.01|108.51|110.02|108.52|110.09|108.59|110|108.5|17
1626750770000|2021-07-20 03:12:50|110.03|108.53|110.03|108.53|110.05|108.55|110.03|108.53|9
1626750780000|2021-07-20 03:13:00|110.04|108.54|109.94|108.44|110.04|108.54|109.92|108.42|11
1626750790000|2021-07-20 03:13:10|109.95|108.45|109.97|108.47|110.01|108.51|109.94|108.44|13
1626750800000|2021-07-20 03:13:20|109.96|108.46|109.98|108.48|109.98|108.48|109.94|108.44|11
1626750810000|2021-07-20 03:13:30|109.99|108.49|110.01|108.51|110.02|108.52|109.97|108.47|10
1626750820000|2021-07-20 03:13:40|110|108.5|109.98|108.48|110.04|108.54|109.98|108.48|9
1626750830000|2021-07-20 03:13:50|109.99|108.49|109.94|108.44|109.99|108.49|109.93|108.43|9
1626750840000|2021-07-20 03:14:00|109.93|108.43|109.87|108.37|109.93|108.43|109.87|108.37|10
1626750850000|2021-07-20 03:14:10|109.86|108.36|109.76|108.26|109.86|108.36|109.72|108.22|20
1626750860000|2021-07-20 03:14:20|109.73|108.23|109.78|108.28|109.78|108.28|109.73|108.23|11
1626750870000|2021-07-20 03:14:30|109.79|108.29|109.73|108.23|109.81|108.31|109.72|108.22|19
1626750880000|2021-07-20 03:14:40|109.78|108.28|109.74|108.24|109.78|108.28|109.71|108.21|21
1626750890000|2021-07-20 03:14:50|109.73|108.23|109.64|108.14|109.77|108.27|109.64|108.14|19
1626750900000|2021-07-20 03:15:00|109.66|108.16|109.65|108.15|109.69|108.19|109.61|108.11|18
1626750910000|2021-07-20 03:15:10|109.67|108.17|109.6|108.1|109.67|108.17|109.6|108.1|11
1626750920000|2021-07-20 03:15:20|109.59|108.09|109.54|108.04|109.59|108.09|109.54|108.04|9
1626750930000|2021-07-20 03:15:30|109.53|108.03|109.48|107.98|109.55|108.05|109.48|107.98|15
1626750940000|2021-07-20 03:15:40|109.47|107.97|109.36|107.86|109.47|107.97|109.33|107.83|18
1626750950000|2021-07-20 03:15:50|109.35|107.85|109.39|107.89|109.39|107.89|109.26|107.76|22
1626750960000|2021-07-20 03:16:00|109.4|107.9|109.45|107.95|109.48|107.98|109.35|107.85|20
1626750970000|2021-07-20 03:16:10|109.44|107.94|109.4|107.9|109.44|107.94|109.4|107.9|14
1626750980000|2021-07-20 03:16:20|109.39|107.89|109.41|107.91|109.43|107.93|109.38|107.88|12
1626750990000|2021-07-20 03:16:30|109.42|107.92|109.4|107.9|109.44|107.94|109.38|107.88|9
1626751000000|2021-07-20 03:16:40|109.39|107.89|109.27|107.77|109.39|107.89|109.27|107.77|18
1626751010000|2021-07-20 03:16:50|109.28|107.78|109.27|107.77|109.39|107.89|109.27|107.77|19
1626751020000|2021-07-20 03:17:00|109.23|107.73|108.85|107.35|109.23|107.73|108.85|107.35|30
1626751030000|2021-07-20 03:17:10|108.84|107.34|108.76|107.26|108.85|107.35|108.66|107.16|26
1626751040000|2021-07-20 03:17:20|108.7|107.2|108.55|107.05|108.76|107.26|108.55|107.05|32
1626751050000|2021-07-20 03:17:30|108.56|107.06|108.36|106.86|108.7|107.2|108.36|106.86|32
1626751060000|2021-07-20 03:17:40|108.41|106.91|108.31|106.81|108.55|107.05|108.28|106.78|31
1626751070000|2021-07-20 03:17:50|108.32|106.82|108.28|106.78|108.52|107.02|108.02|106.52|27
1626751080000|2021-07-20 03:18:00|108.11|106.61|108.21|106.71|108.47|106.97|108.11|106.61|28
1626751090000|2021-07-20 03:18:10|108.2|106.7|108.14|106.64|108.25|106.75|108.06|106.56|31
1626751100000|2021-07-20 03:18:20|108.15|106.65|108.04|106.54|108.2|106.7|108.04|106.54|31
1626751110000|2021-07-20 03:18:30|108.02|106.52|107.85|106.35|108.02|106.52|107.83|106.33|31
1626751120000|2021-07-20 03:18:40|107.81|106.31|107.6|106.1|107.84|106.34|107.6|106.1|31
1626751130000|2021-07-20 03:18:50|107.73|106.23|107.51|106.01|107.74|106.24|107.37|105.87|32
1626751140000|2021-07-20 03:19:00|107.5|106|107.39|105.89|107.64|106.14|107.39|105.89|32
1626751150000|2021-07-20 03:19:10|107.37|105.87|107.31|105.81|107.67|106.17|107.3|105.8|31
1626751160000|2021-07-20 03:19:20|107.27|105.77|107.62|106.12|107.63|106.13|107.25|105.75|32
1626751170000|2021-07-20 03:19:30|107.64|106.14|107.48|105.98|107.65|106.15|107.45|105.95|24
1626751180000|2021-07-20 03:19:40|107.51|106.01|107.57|106.07|107.66|106.16|107.51|106.01|25
1626751190000|2021-07-20 03:19:50|107.58|106.08|107.59|106.09|107.67|106.17|107.52|106.02|27
1626751200000|2021-07-20 03:20:00|107.58|106.08|107.65|106.15|107.65|106.15|107.57|106.07|19
1626751210000|2021-07-20 03:20:10|107.64|106.14|107.79|106.29|107.8|106.3|107.62|106.12|25
1626751220000|2021-07-20 03:20:20|107.8|106.3|107.85|106.35|107.87|106.37|107.79|106.29|24
1626751230000|2021-07-20 03:20:30|107.86|106.36|107.75|106.25|107.87|106.37|107.75|106.25|26
1626751240000|2021-07-20 03:20:40|107.74|106.24|107.69|106.19|107.79|106.29|107.69|106.19|23
1626751250000|2021-07-20 03:20:50|107.65|106.15|107.71|106.21|107.72|106.22|107.63|106.13|17
1626751260000|2021-07-20 03:21:00|107.7|106.2|107.55|106.05|107.7|106.2|107.44|105.94|29
1626751270000|2021-07-20 03:21:10|107.54|106.04|107.31|105.81|107.54|106.04|107.3|105.8|28
1626751280000|2021-07-20 03:21:20|107.34|105.84|107.28|105.78|107.34|105.84|107.21|105.71|28
1626751290000|2021-07-20 03:21:30|107.24|105.74|107.14|105.64|107.26|105.76|107.12|105.62|24
1626751300000|2021-07-20 03:21:40|107.16|105.66|107.21|105.71|107.31|105.81|107.16|105.66|26
1626751310000|2021-07-20 03:21:50|107.24|105.74|107.2|105.7|107.27|105.77|107.2|105.7|27
1626751320000|2021-07-20 03:22:00|107.19|105.69|107.22|105.72|107.35|105.85|107.14|105.64|29
1626751330000|2021-07-20 03:22:10|107.23|105.73|107.34|105.84|107.4|105.9|107.19|105.69|24
1626751340000|2021-07-20 03:22:20|107.35|105.85|107.33|105.83|107.4|105.9|107.24|105.74|23
1626751350000|2021-07-20 03:22:30|107.32|105.82|107.34|105.84|107.37|105.87|107.25|105.75|23
1626751360000|2021-07-20 03:22:40|107.36|105.86|107.32|105.82|107.38|105.88|107.31|105.81|26
1626751370000|2021-07-20 03:22:50|107.31|105.81|107.34|105.84|107.35|105.85|107.28|105.78|23
1626751380000|2021-07-20 03:23:00|107.36|105.86|107.4|105.9|107.4|105.9|107.35|105.85|19
1626751390000|2021-07-20 03:23:10|107.41|105.91|107.48|105.98|107.48|105.98|107.38|105.88|24
1626751400000|2021-07-20 03:23:20|107.47|105.97|107.54|106.04|107.55|106.05|107.47|105.97|14
1626751410000|2021-07-20 03:23:30|107.55|106.05|107.74|106.24|107.75|106.25|107.55|106.05|17
1626751420000|2021-07-20 03:23:40|107.73|106.23|107.59|106.09|107.75|106.25|107.58|106.08|22
1626751430000|2021-07-20 03:23:50|107.58|106.08|107.65|106.15|107.65|106.15|107.49|105.99|25
1626751440000|2021-07-20 03:24:00|107.64|106.14|107.72|106.22|107.72|106.22|107.62|106.12|26
1626751450000|2021-07-20 03:24:10|107.73|106.23|107.8|106.3|107.87|106.37|107.7|106.2|30
1626751460000|2021-07-20 03:24:20|107.79|106.29|107.93|106.43|107.95|106.45|107.79|106.29|19
1626751470000|2021-07-20 03:24:30|107.92|106.42|107.76|106.26|107.97|106.47|107.76|106.26|24
1626751480000|2021-07-20 03:24:40|107.77|106.27|107.84|106.34|107.86|106.36|107.76|106.26|18
1626751490000|2021-07-20 03:24:50|107.82|106.32|107.84|106.34|107.89|106.39|107.76|106.26|22
1626751500000|2021-07-20 03:25:00|107.85|106.35|107.88|106.38|107.89|106.39|107.83|106.33|16
1626751510000|2021-07-20 03:25:10|107.85|106.35|107.91|106.41|107.97|106.47|107.85|106.35|18
1626751520000|2021-07-20 03:25:20|107.92|106.42|107.79|106.29|107.92|106.42|107.77|106.27|20
1626751530000|2021-07-20 03:25:30|107.78|106.28|107.93|106.43|107.95|106.45|107.78|106.28|17
1626751540000|2021-07-20 03:25:40|107.88|106.38|107.98|106.48|108.04|106.54|107.88|106.38|24
1626751550000|2021-07-20 03:25:50|107.97|106.47|107.9|106.4|107.97|106.47|107.83|106.33|28
1626751560000|2021-07-20 03:26:00|107.91|106.41|107.86|106.36|107.95|106.45|107.82|106.32|20
1626751570000|2021-07-20 03:26:10|107.85|106.35|107.75|106.25|107.85|106.35|107.72|106.22|22
1626751580000|2021-07-20 03:26:20|107.76|106.26|107.79|106.29|107.85|106.35|107.69|106.19|21
1626751590000|2021-07-20 03:26:30|107.8|106.3|107.84|106.34|107.84|106.34|107.74|106.24|20
1626751600000|2021-07-20 03:26:40|107.85|106.35|107.92|106.42|107.92|106.42|107.8|106.3|24
1626751610000|2021-07-20 03:26:50|107.93|106.43|107.86|106.36|107.99|106.49|107.85|106.35|20
1626751620000|2021-07-20 03:27:00|107.87|106.37|107.83|106.33|107.92|106.42|107.82|106.32|18
1626751630000|2021-07-20 03:27:10|107.84|106.34|107.9|106.4|107.91|106.41|107.83|106.33|13
1626751640000|2021-07-20 03:27:20|107.91|106.41|107.86|106.36|107.94|106.44|107.82|106.32|23
1626751650000|2021-07-20 03:27:30|107.88|106.38|107.91|106.41|107.92|106.42|107.83|106.33|18
1626751660000|2021-07-20 03:27:40|107.9|106.4|107.9|106.4|107.92|106.42|107.86|106.36|11
1626751670000|2021-07-20 03:27:50|107.91|106.41|107.9|106.4|107.91|106.41|107.83|106.33|22
1626751680000|2021-07-20 03:28:00|107.91|106.41|107.79|106.29|107.91|106.41|107.79|106.29|12
1626751690000|2021-07-20 03:28:10|107.8|106.3|107.88|106.38|107.88|106.38|107.77|106.27|18
1626751700000|2021-07-20 03:28:20|107.89|106.39|107.89|106.39|107.91|106.41|107.84|106.34|16
1626751710000|2021-07-20 03:28:30|107.9|106.4|107.81|106.31|107.9|106.4|107.77|106.27|18
1626751720000|2021-07-20 03:28:40|107.8|106.3|107.68|106.18|107.8|106.3|107.64|106.14|26
1626751730000|2021-07-20 03:28:50|107.67|106.17|107.62|106.12|107.67|106.17|107.57|106.07|18
1626751740000|2021-07-20 03:29:00|107.61|106.11|107.72|106.22|107.73|106.23|107.59|106.09|20
1626751750000|2021-07-20 03:29:10|107.71|106.21|107.63|106.13|107.73|106.23|107.61|106.11|21
1626751760000|2021-07-20 03:29:20|107.62|106.12|107.61|106.11|107.62|106.12|107.57|106.07|16
1626751770000|2021-07-20 03:29:30|107.62|106.12|107.49|105.99|107.62|106.12|107.46|105.96|17
1626751780000|2021-07-20 03:29:40|107.47|105.97|107.46|105.96|107.54|106.04|107.46|105.96|19
1626751790000|2021-07-20 03:29:50|107.45|105.95|107.54|106.04|107.59|106.09|107.45|105.95|23
1626751800000|2021-07-20 03:30:00|107.53|106.03|107.47|105.97|107.53|106.03|107.38|105.88|19
1626751810000|2021-07-20 03:30:10|107.46|105.96|107.49|105.99|107.51|106.01|107.44|105.94|24
1626751820000|2021-07-20 03:30:20|107.48|105.98|107.43|105.93|107.49|105.99|107.41|105.91|16
1626751830000|2021-07-20 03:30:30|107.42|105.92|107.45|105.95|107.45|105.95|107.41|105.91|11
1626751840000|2021-07-20 03:30:40|107.42|105.92|107.39|105.89|107.45|105.95|107.36|105.86|21
1626751850000|2021-07-20 03:30:50|107.4|105.9|107.39|105.89|107.42|105.92|107.37|105.87|16
1626751860000|2021-07-20 03:31:00|107.37|105.87|107.41|105.91|107.42|105.92|107.37|105.87|16
1626751870000|2021-07-20 03:31:10|107.4|105.9|107.41|105.91|107.42|105.92|107.4|105.9|4
1626751880000|2021-07-20 03:31:20|107.4|105.9|107.4|105.9|107.42|105.92|107.39|105.89|8
1626751890000|2021-07-20 03:31:30|107.39|105.89|107.38|105.88|107.41|105.91|107.38|105.88|13
1626751900000|2021-07-20 03:31:40|107.39|105.89|107.4|105.9|107.4|105.9|107.38|105.88|8
1626751910000|2021-07-20 03:31:50|107.41|105.91|107.4|105.9|107.41|105.91|107.4|105.9|4
1626751920000|2021-07-20 03:32:00|107.39|105.89|107.37|105.87|107.39|105.89|107.36|105.86|8
1626751930000|2021-07-20 03:32:10|107.38|105.88|107.36|105.86|107.4|105.9|107.36|105.86|15
1626751940000|2021-07-20 03:32:20|107.35|105.85|107.23|105.73|107.35|105.85|107.19|105.69|13
1626751950000|2021-07-20 03:32:30|107.28|105.78|107.25|105.75|107.28|105.78|107.21|105.71|21
1626751960000|2021-07-20 03:32:40|107.26|105.76|107.23|105.73|107.26|105.76|107.18|105.68|26
1626751970000|2021-07-20 03:32:50|107.2|105.7|107.28|105.78|107.28|105.78|107.17|105.67|23
1626751980000|2021-07-20 03:33:00|107.3|105.8|107.2|105.7|107.33|105.83|107.2|105.7|22
1626751990000|2021-07-20 03:33:10|107.19|105.69|107.09|105.59|107.19|105.69|107.05|105.55|29
1626752000000|2021-07-20 03:33:20|107.11|105.61|107.21|105.71|107.22|105.72|107.08|105.58|22
1626752010000|2021-07-20 03:33:30|107.2|105.7|107.16|105.66|107.2|105.7|107.12|105.62|20
1626752020000|2021-07-20 03:33:40|107.15|105.65|106.99|105.49|107.16|105.66|106.99|105.49|15
1626752030000|2021-07-20 03:33:50|106.95|105.45|106.99|105.49|107.05|105.55|106.95|105.45|20
1626752040000|2021-07-20 03:34:00|107|105.5|107.02|105.52|107.03|105.53|106.97|105.47|11
1626752050000|2021-07-20 03:34:10|107.01|105.51|106.93|105.43|107.02|105.52|106.93|105.43|16
1626752060000|2021-07-20 03:34:20|106.94|105.44|106.89|105.39|106.99|105.49|106.87|105.37|22
1626752070000|2021-07-20 03:34:30|106.88|105.38|106.88|105.38|106.88|105.38|106.79|105.29|21
1626752080000|2021-07-20 03:34:40|106.87|105.37|106.85|105.35|106.87|105.37|106.79|105.29|20
1626752090000|2021-07-20 03:34:50|106.81|105.31|106.69|105.19|106.83|105.33|106.66|105.16|23
1626752100000|2021-07-20 03:35:00|106.7|105.2|106.93|105.43|106.95|105.45|106.68|105.18|24
1626752110000|2021-07-20 03:35:10|106.94|105.44|107.11|105.61|107.11|105.61|106.89|105.39|20
1626752120000|2021-07-20 03:35:20|107.1|105.6|107.15|105.65|107.19|105.69|107.03|105.53|24
1626752130000|2021-07-20 03:35:30|107.14|105.64|107.29|105.79|107.32|105.82|107.14|105.64|22
1626752140000|2021-07-20 03:35:40|107.28|105.78|107.3|105.8|107.3|105.8|107.17|105.67|23
1626752150000|2021-07-20 03:35:50|107.32|105.82|107.34|105.84|107.35|105.85|107.3|105.8|20
1626752160000|2021-07-20 03:36:00|107.35|105.85|107.37|105.87|107.41|105.91|107.34|105.84|20
1626752170000|2021-07-20 03:36:10|107.36|105.86|107.42|105.92|107.42|105.92|107.35|105.85|16
1626752180000|2021-07-20 03:36:20|107.45|105.95|107.5|106|107.51|106.01|107.42|105.92|17
1626752190000|2021-07-20 03:36:30|107.52|106.02|107.7|106.2|107.7|106.2|107.52|106.02|22
1626752200000|2021-07-20 03:36:40|107.69|106.19|107.76|106.26|107.78|106.28|107.69|106.19|24
1626752210000|2021-07-20 03:36:50|107.77|106.27|107.69|106.19|107.82|106.32|107.69|106.19|22
1626752220000|2021-07-20 03:37:00|107.7|106.2|107.75|106.25|107.78|106.28|107.7|106.2|12
1626752230000|2021-07-20 03:37:10|107.74|106.24|107.65|106.15|107.74|106.24|107.59|106.09|19
1626752240000|2021-07-20 03:37:20|107.62|106.12|107.67|106.17|107.72|106.22|107.62|106.12|21
1626752250000|2021-07-20 03:37:30|107.66|106.16|107.69|106.19|107.7|106.2|107.63|106.13|18
1626752260000|2021-07-20 03:37:40|107.68|106.18|107.64|106.14|107.7|106.2|107.63|106.13|12
1626752270000|2021-07-20 03:37:50|107.63|106.13|107.62|106.12|107.67|106.17|107.6|106.1|17
1626752280000|2021-07-20 03:38:00|107.61|106.11|107.58|106.08|107.61|106.11|107.56|106.06|7
1626752290000|2021-07-20 03:38:10|107.59|106.09|107.62|106.12|107.63|106.13|107.58|106.08|17
1626752300000|2021-07-20 03:38:20|107.63|106.13|107.62|106.12|107.63|106.13|107.56|106.06|16
1626752310000|2021-07-20 03:38:30|107.6|106.1|107.71|106.21|107.71|106.21|107.59|106.09|17
1626752320000|2021-07-20 03:38:40|107.7|106.2|107.63|106.13|107.71|106.21|107.62|106.12|11
1626752330000|2021-07-20 03:38:50|107.64|106.14|107.68|106.18|107.76|106.26|107.64|106.14|22
1626752340000|2021-07-20 03:39:00|107.67|106.17|107.7|106.2|107.7|106.2|107.57|106.07|28
1626752350000|2021-07-20 03:39:10|107.71|106.21|107.7|106.2|107.76|106.26|107.61|106.11|29
1626752360000|2021-07-20 03:39:20|107.71|106.21|107.68|106.18|107.73|106.23|107.65|106.15|16
1626752370000|2021-07-20 03:39:30|107.67|106.17|107.67|106.17|107.7|106.2|107.62|106.12|18
1626752380000|2021-07-20 03:39:40|107.7|106.2|107.75|106.25|107.75|106.25|107.66|106.16|18
1626752390000|2021-07-20 03:39:50|107.74|106.24|107.77|106.27|107.83|106.33|107.74|106.24|26
1626752400000|2021-07-20 03:40:00|107.78|106.28|107.73|106.23|107.78|106.28|107.72|106.22|14
1626752410000|2021-07-20 03:40:10|107.74|106.24|107.8|106.3|107.8|106.3|107.74|106.24|13
1626752420000|2021-07-20 03:40:20|107.81|106.31|107.79|106.29|107.86|106.36|107.79|106.29|13
1626752430000|2021-07-20 03:40:30|107.8|106.3|107.85|106.35|107.85|106.35|107.79|106.29|16
1626752440000|2021-07-20 03:40:40|107.86|106.36|107.87|106.37|107.87|106.37|107.82|106.32|16
1626752450000|2021-07-20 03:40:50|107.88|106.38|107.83|106.33|107.9|106.4|107.83|106.33|12
1626752460000|2021-07-20 03:41:00|107.84|106.34|107.85|106.35|107.85|106.35|107.83|106.33|8
1626752470000|2021-07-20 03:41:10|107.84|106.34|107.67|106.17|107.84|106.34|107.67|106.17|20
1626752480000|2021-07-20 03:41:20|107.68|106.18|107.68|106.18|107.7|106.2|107.68|106.18|9
1626752490000|2021-07-20 03:41:30|107.69|106.19|107.62|106.12|107.69|106.19|107.61|106.11|13
1626752500000|2021-07-20 03:41:40|107.63|106.13|107.64|106.14|107.67|106.17|107.63|106.13|8
1626752510000|2021-07-20 03:41:50|107.63|106.13|107.55|106.05|107.63|106.13|107.49|105.99|15
1626752520000|2021-07-20 03:42:00|107.56|106.06|107.49|105.99|107.59|106.09|107.49|105.99|15
1626752530000|2021-07-20 03:42:10|107.5|106|107.45|105.95|107.53|106.03|107.45|105.95|25
1626752540000|2021-07-20 03:42:20|107.44|105.94|107.4|105.9|107.45|105.95|107.34|105.84|20
1626752550000|2021-07-20 03:42:30|107.41|105.91|107.32|105.82|107.46|105.96|107.32|105.82|21
1626752560000|2021-07-20 03:42:40|107.31|105.81|107.35|105.85|107.4|105.9|107.31|105.81|18
1626752570000|2021-07-20 03:42:50|107.34|105.84|107.37|105.87|107.37|105.87|107.34|105.84|6
1626752580000|2021-07-20 03:43:00|107.36|105.86|107.37|105.87|107.38|105.88|107.35|105.85|10
1626752590000|2021-07-20 03:43:10|107.35|105.85|107.38|105.88|107.38|105.88|107.24|105.74|25
1626752600000|2021-07-20 03:43:20|107.37|105.87|107.37|105.87|107.4|105.9|107.28|105.78|20
1626752610000|2021-07-20 03:43:30|107.36|105.86|107.38|105.88|107.4|105.9|107.36|105.86|12
1626752620000|2021-07-20 03:43:40|107.36|105.86|107.36|105.86|107.39|105.89|107.35|105.85|10
1626752630000|2021-07-20 03:43:50|107.35|105.85|107.34|105.84|107.35|105.85|107.28|105.78|15
1626752640000|2021-07-20 03:44:00|107.33|105.83|107.33|105.83|107.33|105.83|107.29|105.79|17
1626752650000|2021-07-20 03:44:10|107.32|105.82|107.32|105.82|107.35|105.85|107.32|105.82|10
1626752660000|2021-07-20 03:44:20|107.31|105.81|107.31|105.81|107.33|105.83|107.3|105.8|11
1626752670000|2021-07-20 03:44:30|107.32|105.82|107.28|105.78|107.33|105.83|107.28|105.78|10
1626752680000|2021-07-20 03:44:40|107.29|105.79|107.18|105.68|107.29|105.79|107.07|105.57|28
1626752690000|2021-07-20 03:44:50|107.13|105.63|107.17|105.67|107.23|105.73|107.1|105.6|17
1626752700000|2021-07-20 03:45:00|107.16|105.66|107.29|105.79|107.29|105.79|107.14|105.64|16
1626752710000|2021-07-20 03:45:10|107.28|105.78|107.29|105.79|107.31|105.81|107.22|105.72|14
1626752720000|2021-07-20 03:45:20|107.28|105.78|107.32|105.82|107.34|105.84|107.28|105.78|9
1626752730000|2021-07-20 03:45:30|107.33|105.83|107.33|105.83|107.4|105.9|107.33|105.83|17
1626752740000|2021-07-20 03:45:40|107.34|105.84|107.41|105.91|107.47|105.97|107.34|105.84|20
1626752750000|2021-07-20 03:45:50|107.4|105.9|107.44|105.94|107.46|105.96|107.39|105.89|13
1626752760000|2021-07-20 03:46:00|107.43|105.93|107.4|105.9|107.44|105.94|107.36|105.86|18
1626752770000|2021-07-20 03:46:10|107.42|105.92|107.4|105.9|107.46|105.96|107.36|105.86|20
1626752780000|2021-07-20 03:46:20|107.39|105.89|107.39|105.89|107.43|105.93|107.38|105.88|13
1626752790000|2021-07-20 03:46:30|107.38|105.88|107.49|105.99|107.49|105.99|107.38|105.88|13
1626752800000|2021-07-20 03:46:40|107.48|105.98|107.47|105.97|107.53|106.03|107.45|105.95|16
1626752810000|2021-07-20 03:46:50|107.5|106|107.48|105.98|107.5|106|107.45|105.95|10
1626752820000|2021-07-20 03:47:00|107.53|106.03|107.5|106|107.55|106.05|107.47|105.97|25
1626752830000|2021-07-20 03:47:10|107.51|106.01|107.53|106.03|107.54|106.04|107.51|106.01|13
1626752840000|2021-07-20 03:47:20|107.55|106.05|107.53|106.03|107.55|106.05|107.46|105.96|15
1626752850000|2021-07-20 03:47:30|107.52|106.02|107.48|105.98|107.53|106.03|107.48|105.98|13
1626752860000|2021-07-20 03:47:40|107.51|106.01|107.43|105.93|107.56|106.06|107.43|105.93|20
1626752870000|2021-07-20 03:47:50|107.44|105.94|107.42|105.92|107.44|105.94|107.41|105.91|11
1626752880000|2021-07-20 03:48:00|107.41|105.91|107.25|105.75|107.41|105.91|107.25|105.75|18
1626752890000|2021-07-20 03:48:10|107.21|105.71|107.26|105.76|107.26|105.76|107.15|105.65|27
1626752900000|2021-07-20 03:48:20|107.25|105.75|107.24|105.74|107.25|105.75|107.14|105.64|23
1626752910000|2021-07-20 03:48:30|107.21|105.71|107.22|105.72|107.22|105.72|107.18|105.68|13
1626752920000|2021-07-20 03:48:40|107.24|105.74|107.25|105.75|107.32|105.82|107.24|105.74|18
1626752930000|2021-07-20 03:48:50|107.22|105.72|107.22|105.72|107.24|105.74|107.18|105.68|16
1626752940000|2021-07-20 03:49:00|107.21|105.71|107.24|105.74|107.26|105.76|107.2|105.7|19
1626752950000|2021-07-20 03:49:10|107.26|105.76|107.28|105.78|107.28|105.78|107.24|105.74|15
1626752960000|2021-07-20 03:49:20|107.29|105.79|107.25|105.75|107.3|105.8|107.23|105.73|17
1626752970000|2021-07-20 03:49:30|107.27|105.77|107.33|105.83|107.35|105.85|107.27|105.77|21
1626752980000|2021-07-20 03:49:40|107.34|105.84|107.23|105.73|107.34|105.84|107.22|105.72|15
1626752990000|2021-07-20 03:49:50|107.22|105.72|107.22|105.72|107.22|105.72|107.22|105.72|1
1626753000000|2021-07-20 03:50:00|107.23|105.73|107.23|105.73|107.23|105.73|107.22|105.72|3
1626753010000|2021-07-20 03:50:10|107.22|105.72|107.1|105.6|107.22|105.72|107.09|105.59|17
1626753020000|2021-07-20 03:50:20|107.09|105.59|107.1|105.6|107.12|105.62|107.09|105.59|10
1626753030000|2021-07-20 03:50:30|107.11|105.61|107.16|105.66|107.17|105.67|107.1|105.6|8
1626753040000|2021-07-20 03:50:40|107.15|105.65|107.09|105.59|107.16|105.66|107.09|105.59|16
1626753050000|2021-07-20 03:50:50|107.08|105.58|107.11|105.61|107.11|105.61|107.08|105.58|4
1626753060000|2021-07-20 03:51:00|107.1|105.6|107.09|105.59|107.13|105.63|107.09|105.59|11
1626753070000|2021-07-20 03:51:10|107.08|105.58|107.08|105.58|107.09|105.59|107.08|105.58|5
1626753080000|2021-07-20 03:51:20|107.09|105.59|106.95|105.45|107.09|105.59|106.95|105.45|17
1626753090000|2021-07-20 03:51:30|106.96|105.46|106.99|105.49|107|105.5|106.96|105.46|7
1626753100000|2021-07-20 03:51:40|107|105.5|106.95|105.45|107|105.5|106.94|105.44|13
1626753110000|2021-07-20 03:51:50|106.94|105.44|106.93|105.43|106.95|105.45|106.92|105.42|11
1626753120000|2021-07-20 03:52:00|106.94|105.44|106.99|105.49|107.04|105.54|106.94|105.44|17
1626753130000|2021-07-20 03:52:10|106.98|105.48|107.06|105.56|107.06|105.56|106.92|105.42|17
1626753140000|2021-07-20 03:52:20|107.07|105.57|107.01|105.51|107.08|105.58|106.98|105.48|16
1626753150000|2021-07-20 03:52:30|107.03|105.53|107.06|105.56|107.08|105.58|107.03|105.53|15
1626753160000|2021-07-20 03:52:40|107.05|105.55|107.02|105.52|107.08|105.58|107.02|105.52|8
1626753170000|2021-07-20 03:52:50|107.03|105.53|107.04|105.54|107.04|105.54|107.03|105.53|6
1626753180000|2021-07-20 03:53:00|107.03|105.53|107.02|105.52|107.03|105.53|107.02|105.52|2
1626753190000|2021-07-20 03:53:10|107|105.5|106.99|105.49|107|105.5|106.98|105.48|10
1626753200000|2021-07-20 03:53:20|107|105.5|107.1|105.6|107.13|105.63|107|105.5|13
1626753210000|2021-07-20 03:53:30|107.09|105.59|107.09|105.59|107.09|105.59|107.04|105.54|15
1626753220000|2021-07-20 03:53:40|107.1|105.6|107.05|105.55|107.11|105.61|107.05|105.55|10
1626753230000|2021-07-20 03:53:50|107.04|105.54|107.03|105.53|107.04|105.54|107|105.5|9
1626753240000|2021-07-20 03:54:00|107.04|105.54|107.04|105.54|107.04|105.54|107.01|105.51|11
1626753250000|2021-07-20 03:54:10|107.03|105.53|107.01|105.51|107.03|105.53|107|105.5|11
1626753260000|2021-07-20 03:54:20|107.02|105.52|107.1|105.6|107.1|105.6|107.01|105.51|11
1626753270000|2021-07-20 03:54:30|107.11|105.61|107.09|105.59|107.13|105.63|107.09|105.59|10
1626753280000|2021-07-20 03:54:40|107.12|105.62|107.13|105.63|107.14|105.64|107.11|105.61|12
1626753290000|2021-07-20 03:54:50|107.14|105.64|107.12|105.62|107.14|105.64|107.08|105.58|15
1626753300000|2021-07-20 03:55:00|107.1|105.6|107.18|105.68|107.18|105.68|107.1|105.6|11
1626753310000|2021-07-20 03:55:10|107.17|105.67|107.24|105.74|107.24|105.74|107.17|105.67|10
1626753320000|2021-07-20 03:55:20|107.25|105.75|107.34|105.84|107.34|105.84|107.21|105.71|13
1626753330000|2021-07-20 03:55:30|107.36|105.86|107.39|105.89|107.4|105.9|107.34|105.84|18
1626753340000|2021-07-20 03:55:40|107.38|105.88|107.45|105.95|107.45|105.95|107.38|105.88|13
1626753350000|2021-07-20 03:55:50|107.44|105.94|107.39|105.89|107.46|105.96|107.39|105.89|12
1626753360000|2021-07-20 03:56:00|107.4|105.9|107.4|105.9|107.43|105.93|107.4|105.9|9
1626753370000|2021-07-20 03:56:10|107.41|105.91|107.47|105.97|107.47|105.97|107.41|105.91|8
1626753380000|2021-07-20 03:56:20|107.46|105.96|107.53|106.03|107.53|106.03|107.42|105.92|14
1626753390000|2021-07-20 03:56:30|107.52|106.02|107.49|105.99|107.54|106.04|107.44|105.94|18
1626753400000|2021-07-20 03:56:40|107.45|105.95|107.42|105.92|107.46|105.96|107.4|105.9|15
1626753410000|2021-07-20 03:56:50|107.41|105.91|107.39|105.89|107.41|105.91|107.34|105.84|18
1626753420000|2021-07-20 03:57:00|107.38|105.88|107.38|105.88|107.4|105.9|107.36|105.86|14
1626753430000|2021-07-20 03:57:10|107.37|105.87|107.35|105.85|107.4|105.9|107.35|105.85|9
1626753440000|2021-07-20 03:57:20|107.36|105.86|107.37|105.87|107.37|105.87|107.33|105.83|9
1626753450000|2021-07-20 03:57:30|107.38|105.88|107.35|105.85|107.38|105.88|107.34|105.84|7
1626753460000|2021-07-20 03:57:40|107.34|105.84|107.34|105.84|107.35|105.85|107.32|105.82|7
1626753470000|2021-07-20 03:57:50|107.33|105.83|107.32|105.82|107.34|105.84|107.32|105.82|11
1626753480000|2021-07-20 03:58:00|107.33|105.83|107.36|105.86|107.37|105.87|107.33|105.83|10
1626753490000|2021-07-20 03:58:10|107.35|105.85|107.31|105.81|107.36|105.86|107.29|105.79|10
1626753500000|2021-07-20 03:58:20|107.3|105.8|107.2|105.7|107.3|105.8|107.16|105.66|23
1626753510000|2021-07-20 03:58:30|107.21|105.71|107.27|105.77|107.3|105.8|107.21|105.71|16
1626753520000|2021-07-20 03:58:40|107.28|105.78|107.25|105.75|107.28|105.78|107.25|105.75|8
1626753530000|2021-07-20 03:58:50|107.26|105.76|107.25|105.75|107.27|105.77|107.24|105.74|15
1626753540000|2021-07-20 03:59:00|107.23|105.73|107.29|105.79|107.3|105.8|107.23|105.73|15
1626753550000|2021-07-20 03:59:10|107.3|105.8|107.31|105.81|107.31|105.81|107.25|105.75|21
1626753560000|2021-07-20 03:59:20|107.3|105.8|107.34|105.84|107.34|105.84|107.29|105.79|10
1626753570000|2021-07-20 03:59:30|107.37|105.87|107.29|105.79|107.37|105.87|107.26|105.76|17
1626753580000|2021-07-20 03:59:40|107.3|105.8|107.29|105.79|107.3|105.8|107.28|105.78|6
1626753590000|2021-07-20 03:59:50|107.28|105.78|107.24|105.74|107.29|105.79|107.24|105.74|11
1626753600000|2021-07-20 04:00:00|107.25|105.75|107.17|105.67|107.27|105.77|107.15|105.65|13
1626753610000|2021-07-20 04:00:10|107.18|105.68|107.32|105.82|107.34|105.84|107.16|105.66|23
1626753620000|2021-07-20 04:00:20|107.33|105.83|107.48|105.98|107.52|106.02|107.33|105.83|14
1626753630000|2021-07-20 04:00:30|107.49|105.99|107.65|106.15|107.69|106.19|107.49|105.99|25
1626753640000|2021-07-20 04:00:40|107.64|106.14|107.69|106.19|107.72|106.22|107.64|106.14|19
1626753650000|2021-07-20 04:00:50|107.68|106.18|107.67|106.17|107.7|106.2|107.62|106.12|23
1626753660000|2021-07-20 04:01:00|107.68|106.18|107.68|106.18|107.71|106.21|107.65|106.15|23
1626753670000|2021-07-20 04:01:10|107.69|106.19|107.75|106.25|107.8|106.3|107.69|106.19|21
1626753680000|2021-07-20 04:01:20|107.79|106.29|107.88|106.38|107.9|106.4|107.79|106.29|22
1626753690000|2021-07-20 04:01:30|107.92|106.42|107.92|106.42|107.98|106.48|107.92|106.42|14
1626753700000|2021-07-20 04:01:40|107.91|106.41|107.99|106.49|107.99|106.49|107.91|106.41|14
1626753710000|2021-07-20 04:01:50|108|106.5|108.04|106.54|108.06|106.56|107.98|106.48|18
1626753720000|2021-07-20 04:02:00|108.03|106.53|107.98|106.48|108.04|106.54|107.98|106.48|17
1626753730000|2021-07-20 04:02:10|107.96|106.46|107.97|106.47|107.98|106.48|107.93|106.43|13
1626753740000|2021-07-20 04:02:20|107.98|106.48|107.99|106.49|108.01|106.51|107.96|106.46|13
1626753750000|2021-07-20 04:02:30|108|106.5|108.02|106.52|108.04|106.54|108|106.5|12
1626753760000|2021-07-20 04:02:40|108.01|106.51|108.04|106.54|108.05|106.55|108.01|106.51|13
1626753770000|2021-07-20 04:02:50|108.03|106.53|108.11|106.61|108.11|106.61|108.03|106.53|16
1626753780000|2021-07-20 04:03:00|108.12|106.62|108.03|106.53|108.13|106.63|108.02|106.52|18
1626753790000|2021-07-20 04:03:10|108.02|106.52|107.96|106.46|108.02|106.52|107.96|106.46|12
1626753800000|2021-07-20 04:03:20|107.95|106.45|107.85|106.35|107.95|106.45|107.79|106.29|24
1626753810000|2021-07-20 04:03:30|107.87|106.37|107.87|106.37|107.89|106.39|107.84|106.34|17
1626753820000|2021-07-20 04:03:40|107.86|106.36|107.74|106.24|107.92|106.42|107.74|106.24|21
1626753830000|2021-07-20 04:03:50|107.75|106.25|107.7|106.2|107.75|106.25|107.7|106.2|12
1626753840000|2021-07-20 04:04:00|107.69|106.19|107.7|106.2|107.7|106.2|107.66|106.16|6
1626753850000|2021-07-20 04:04:10|107.69|106.19|107.73|106.23|107.76|106.26|107.68|106.18|15
1626753860000|2021-07-20 04:04:20|107.72|106.22|107.71|106.21|107.73|106.23|107.7|106.2|8
1626753870000|2021-07-20 04:04:30|107.7|106.2|107.68|106.18|107.7|106.2|107.66|106.16|8
1626753880000|2021-07-20 04:04:40|107.66|106.16|107.61|106.11|107.67|106.17|107.61|106.11|8
1626753890000|2021-07-20 04:04:50|107.59|106.09|107.59|106.09|107.65|106.15|107.57|106.07|13
1626753900000|2021-07-20 04:05:00|107.6|106.1|107.6|106.1|107.62|106.12|107.51|106.01|21
1626753910000|2021-07-20 04:05:10|107.61|106.11|107.59|106.09|107.62|106.12|107.55|106.05|15
1626753920000|2021-07-20 04:05:20|107.58|106.08|107.55|106.05|107.58|106.08|107.55|106.05|14
1626753930000|2021-07-20 04:05:30|107.56|106.06|107.58|106.08|107.59|106.09|107.55|106.05|12
1626753940000|2021-07-20 04:05:40|107.54|106.04|107.42|105.92|107.54|106.04|107.41|105.91|17
1626753950000|2021-07-20 04:05:50|107.4|105.9|107.45|105.95|107.45|105.95|107.4|105.9|13
1626753960000|2021-07-20 04:06:00|107.44|105.94|107.4|105.9|107.45|105.95|107.4|105.9|5
1626753970000|2021-07-20 04:06:10|107.39|105.89|107.41|105.91|107.41|105.91|107.34|105.84|10
1626753980000|2021-07-20 04:06:20|107.42|105.92|107.4|105.9|107.45|105.95|107.4|105.9|14
1626753990000|2021-07-20 04:06:30|107.39|105.89|107.36|105.86|107.41|105.91|107.36|105.86|10
1626754000000|2021-07-20 04:06:40|107.35|105.85|107.38|105.88|107.43|105.93|107.35|105.85|17
1626754010000|2021-07-20 04:06:50|107.37|105.87|107.44|105.94|107.44|105.94|107.37|105.87|10
1626754020000|2021-07-20 04:07:00|107.43|105.93|107.42|105.92|107.44|105.94|107.41|105.91|8
1626754030000|2021-07-20 04:07:10|107.44|105.94|107.41|105.91|107.45|105.95|107.41|105.91|8
1626754040000|2021-07-20 04:07:20|107.42|105.92|107.4|105.9|107.44|105.94|107.4|105.9|7
1626754050000|2021-07-20 04:07:30|107.41|105.91|107.29|105.79|107.41|105.91|107.28|105.78|13
1626754060000|2021-07-20 04:07:40|107.28|105.78|107.22|105.72|107.29|105.79|107.22|105.72|17
1626754070000|2021-07-20 04:07:50|107.23|105.73|107.24|105.74|107.24|105.74|107.22|105.72|6
1626754080000|2021-07-20 04:08:00|107.22|105.72|107.22|105.72|107.24|105.74|107.22|105.72|7
1626754090000|2021-07-20 04:08:10|107.23|105.73|107.22|105.72|107.26|105.76|107.22|105.72|6
1626754100000|2021-07-20 04:08:20|107.21|105.71|107.16|105.66|107.23|105.73|107.15|105.65|13
1626754110000|2021-07-20 04:08:30|107.15|105.65|107.09|105.59|107.15|105.65|107.09|105.59|13
1626754120000|2021-07-20 04:08:40|107.1|105.6|107.13|105.63|107.14|105.64|107.08|105.58|17
1626754130000|2021-07-20 04:08:50|107.12|105.62|107.14|105.64|107.16|105.66|107.12|105.62|9
1626754140000|2021-07-20 04:09:00|107.12|105.62|107.19|105.69|107.19|105.69|107.11|105.61|11
1626754150000|2021-07-20 04:09:10|107.16|105.66|107.16|105.66|107.18|105.68|107.15|105.65|8
1626754160000|2021-07-20 04:09:20|107.15|105.65|107.17|105.67|107.19|105.69|107.15|105.65|6
1626754170000|2021-07-20 04:09:30|107.18|105.68|107.21|105.71|107.21|105.71|107.16|105.66|8
1626754180000|2021-07-20 04:09:40|107.2|105.7|107.23|105.73|107.23|105.73|107.2|105.7|8
1626754190000|2021-07-20 04:09:50|107.21|105.71|107.21|105.71|107.21|105.71|107.18|105.68|6
1626754200000|2021-07-20 04:10:00|107.2|105.7|107.17|105.67|107.21|105.71|107.15|105.65|10
1626754210000|2021-07-20 04:10:10|107.16|105.66|107.23|105.73|107.23|105.73|107.16|105.66|10
1626754220000|2021-07-20 04:10:20|107.24|105.74|107.28|105.78|107.31|105.81|107.24|105.74|10
1626754230000|2021-07-20 04:10:30|107.29|105.79|107.26|105.76|107.29|105.79|107.25|105.75|8
1626754240000|2021-07-20 04:10:40|107.28|105.78|107.34|105.84|107.37|105.87|107.28|105.78|10
1626754250000|2021-07-20 04:10:50|107.35|105.85|107.35|105.85|107.37|105.87|107.34|105.84|7
1626754260000|2021-07-20 04:11:00|107.36|105.86|107.43|105.93|107.44|105.94|107.36|105.86|9
1626754270000|2021-07-20 04:11:10|107.45|105.95|107.47|105.97|107.5|106|107.43|105.93|11
1626754280000|2021-07-20 04:11:20|107.46|105.96|107.52|106.02|107.54|106.04|107.46|105.96|17
1626754290000|2021-07-20 04:11:30|107.51|106.01|107.5|106|107.54|106.04|107.49|105.99|21
1626754300000|2021-07-20 04:11:40|107.48|105.98|107.46|105.96|107.48|105.98|107.44|105.94|16
1626754310000|2021-07-20 04:11:50|107.47|105.97|107.42|105.92|107.47|105.97|107.39|105.89|10
1626754320000|2021-07-20 04:12:00|107.43|105.93|107.35|105.85|107.44|105.94|107.35|105.85|15
1626754330000|2021-07-20 04:12:10|107.34|105.84|107.32|105.82|107.34|105.84|107.27|105.77|13
1626754340000|2021-07-20 04:12:20|107.31|105.81|107.3|105.8|107.32|105.82|107.29|105.79|8
1626754350000|2021-07-20 04:12:30|107.29|105.79|107.26|105.76|107.29|105.79|107.25|105.75|13
1626754360000|2021-07-20 04:12:40|107.28|105.78|107.28|105.78|107.29|105.79|107.26|105.76|8
1626754370000|2021-07-20 04:12:50|107.26|105.76|107.23|105.73|107.28|105.78|107.21|105.71|7
1626754380000|2021-07-20 04:13:00|107.18|105.68|107.27|105.77|107.28|105.78|107.18|105.68|20
1626754390000|2021-07-20 04:13:10|107.25|105.75|107.21|105.71|107.26|105.76|107.21|105.71|14
1626754400000|2021-07-20 04:13:20|107.22|105.72|107.25|105.75|107.25|105.75|107.21|105.71|9
1626754410000|2021-07-20 04:13:30|107.24|105.74|107.23|105.73|107.26|105.76|107.21|105.71|11
1626754420000|2021-07-20 04:13:40|107.26|105.76|107.24|105.74|107.26|105.76|107.2|105.7|13
1626754430000|2021-07-20 04:13:50|107.19|105.69|107.24|105.74|107.25|105.75|107.19|105.69|11
1626754440000|2021-07-20 04:14:00|107.25|105.75|107.25|105.75|107.26|105.76|107.25|105.75|3
1626754450000|2021-07-20 04:14:10|107.23|105.73|107.22|105.72|107.26|105.76|107.22|105.72|7
1626754460000|2021-07-20 04:14:20|107.23|105.73|107.19|105.69|107.24|105.74|107.19|105.69|6
1626754470000|2021-07-20 04:14:30|107.18|105.68|107.15|105.65|107.19|105.69|107.11|105.61|19
1626754480000|2021-07-20 04:14:40|107.16|105.66|107.16|105.66|107.2|105.7|107.16|105.66|10
1626754490000|2021-07-20 04:14:50|107.15|105.65|107.11|105.61|107.15|105.65|107.09|105.59|10
1626754500000|2021-07-20 04:15:00|107.12|105.62|107.11|105.61|107.12|105.62|107.1|105.6|9
1626754510000|2021-07-20 04:15:10|107.12|105.62|107.19|105.69|107.22|105.72|107.12|105.62|16
1626754520000|2021-07-20 04:15:20|107.22|105.72|107.19|105.69|107.23|105.73|107.19|105.69|12
1626754530000|2021-07-20 04:15:30|107.2|105.7|107.15|105.65|107.22|105.72|107.15|105.65|10
1626754540000|2021-07-20 04:15:40|107.16|105.66|107.17|105.67|107.19|105.69|107.16|105.66|12
1626754550000|2021-07-20 04:15:50|107.14|105.64|107.15|105.65|107.17|105.67|107.14|105.64|8
1626754560000|2021-07-20 04:16:00|107.14|105.64|107.15|105.65|107.16|105.66|107.14|105.64|6
1626754570000|2021-07-20 04:16:10|107.11|105.61|107.05|105.55|107.11|105.61|107.05|105.55|8
1626754580000|2021-07-20 04:16:20|107.06|105.56|107.08|105.58|107.11|105.61|107.05|105.55|12
1626754590000|2021-07-20 04:16:30|107.07|105.57|107.05|105.55|107.08|105.58|107.03|105.53|16
1626754600000|2021-07-20 04:16:40|107.03|105.53|107.09|105.59|107.09|105.59|107.03|105.53|9
1626754610000|2021-07-20 04:16:50|107.06|105.56|107.01|105.51|107.07|105.57|107.01|105.51|9
1626754620000|2021-07-20 04:17:00|107.02|105.52|107|105.5|107.02|105.52|107|105.5|3
1626754630000|2021-07-20 04:17:10|107.01|105.51|107.01|105.51|107.01|105.51|107.01|105.51|1
1626754640000|2021-07-20 04:17:20|107.03|105.53|107.02|105.52|107.03|105.53|107|105.5|8
1626754650000|2021-07-20 04:17:30|107|105.5|106.94|105.44|107.01|105.51|106.94|105.44|4
1626754660000|2021-07-20 04:17:40|106.95|105.45|106.91|105.41|106.98|105.48|106.9|105.4|12
1626754670000|2021-07-20 04:17:50|106.92|105.42|106.91|105.41|106.94|105.44|106.91|105.41|7
1626754680000|2021-07-20 04:18:00|106.89|105.39|106.86|105.36|106.89|105.39|106.85|105.35|5
1626754690000|2021-07-20 04:18:10|106.87|105.37|106.82|105.32|106.87|105.37|106.82|105.32|9
1626754700000|2021-07-20 04:18:20|106.84|105.34|106.88|105.38|106.88|105.38|106.84|105.34|7
1626754710000|2021-07-20 04:18:30|106.87|105.37|106.85|105.35|106.88|105.38|106.84|105.34|6
1626754720000|2021-07-20 04:18:40|106.86|105.36|106.91|105.41|106.91|105.41|106.86|105.36|10
1626754730000|2021-07-20 04:18:50|106.92|105.42|106.96|105.46|106.96|105.46|106.9|105.4|13
1626754740000|2021-07-20 04:19:00|106.95|105.45|106.95|105.45|106.96|105.46|106.94|105.44|7
1626754750000|2021-07-20 04:19:10|106.96|105.46|106.98|105.48|106.99|105.49|106.95|105.45|10
1626754760000|2021-07-20 04:19:20|106.99|105.49|107.04|105.54|107.05|105.55|106.97|105.47|12
1626754770000|2021-07-20 04:19:30|107.03|105.53|106.99|105.49|107.05|105.55|106.99|105.49|12
1626754780000|2021-07-20 04:19:40|107|105.5|107.08|105.58|107.08|105.58|106.99|105.49|14
1626754790000|2021-07-20 04:19:50|107.09|105.59|107.11|105.61|107.14|105.64|107.07|105.57|15
1626754800000|2021-07-20 04:20:00|107.1|105.6|107.09|105.59|107.14|105.64|107.06|105.56|22
1626754810000|2021-07-20 04:20:10|107.08|105.58|107.12|105.62|107.12|105.62|107.08|105.58|9
1626754820000|2021-07-20 04:20:20|107.14|105.64|107.17|105.67|107.2|105.7|107.14|105.64|16
1626754830000|2021-07-20 04:20:30|107.18|105.68|107.18|105.68|107.19|105.69|107.12|105.62|11
1626754840000|2021-07-20 04:20:40|107.15|105.65|107.21|105.71|107.22|105.72|107.13|105.63|13
1626754850000|2021-07-20 04:20:50|107.2|105.7|107.18|105.68|107.2|105.7|107.1|105.6|19
1626754860000|2021-07-20 04:21:00|107.19|105.69|107.21|105.71|107.22|105.72|107.19|105.69|10
1626754870000|2021-07-20 04:21:10|107.2|105.7|107.18|105.68|107.21|105.71|107.14|105.64|16
1626754880000|2021-07-20 04:21:20|107.19|105.69|107.19|105.69|107.21|105.71|107.18|105.68|11
1626754890000|2021-07-20 04:21:30|107.2|105.7|107.25|105.75|107.25|105.75|107.19|105.69|18
1626754900000|2021-07-20 04:21:40|107.26|105.76|107.23|105.73|107.27|105.77|107.22|105.72|8
1626754910000|2021-07-20 04:21:50|107.22|105.72|107.12|105.62|107.22|105.72|107.12|105.62|16
1626754920000|2021-07-20 04:22:00|107.13|105.63|107.09|105.59|107.13|105.63|107.08|105.58|15
1626754930000|2021-07-20 04:22:10|107.08|105.58|107.12|105.62|107.15|105.65|107.08|105.58|12
1626754940000|2021-07-20 04:22:20|107.13|105.63|107.1|105.6|107.15|105.65|107.1|105.6|7
1626754950000|2021-07-20 04:22:30|107.09|105.59|107.1|105.6|107.15|105.65|107.09|105.59|15
1626754960000|2021-07-20 04:22:40|107.12|105.62|107.08|105.58|107.12|105.62|107.04|105.54|13
1626754970000|2021-07-20 04:22:50|107.05|105.55|107.07|105.57|107.07|105.57|107.05|105.55|4
1626754980000|2021-07-20 04:23:00|107.09|105.59|107.01|105.51|107.1|105.6|106.99|105.49|15
1626754990000|2021-07-20 04:23:10|106.99|105.49|107.04|105.54|107.04|105.54|106.99|105.49|7
1626755000000|2021-07-20 04:23:20|107.03|105.53|107|105.5|107.03|105.53|107|105.5|8
1626755010000|2021-07-20 04:23:30|106.99|105.49|106.82|105.32|106.99|105.49|106.81|105.31|21
1626755020000|2021-07-20 04:23:40|106.83|105.33|106.79|105.29|106.84|105.34|106.74|105.24|18
1626755030000|2021-07-20 04:23:50|106.8|105.3|106.77|105.27|106.81|105.31|106.76|105.26|14
1626755040000|2021-07-20 04:24:00|106.76|105.26|106.85|105.35|106.85|105.35|106.76|105.26|15
1626755050000|2021-07-20 04:24:10|106.84|105.34|106.85|105.35|106.85|105.35|106.84|105.34|2
1626755060000|2021-07-20 04:24:20|106.84|105.34|106.78|105.28|106.84|105.34|106.78|105.28|8
1626755070000|2021-07-20 04:24:30|106.8|105.3|106.82|105.32|106.84|105.34|106.8|105.3|11
1626755080000|2021-07-20 04:24:40|106.81|105.31|106.83|105.33|106.84|105.34|106.8|105.3|7
1626755090000|2021-07-20 04:24:50|106.85|105.35|106.94|105.44|106.94|105.44|106.84|105.34|16
1626755100000|2021-07-20 04:25:00|106.95|105.45|107.02|105.52|107.04|105.54|106.95|105.45|12
1626755110000|2021-07-20 04:25:10|107.01|105.51|107|105.5|107.06|105.56|106.99|105.49|14
1626755120000|2021-07-20 04:25:20|106.99|105.49|106.97|105.47|107.02|105.52|106.97|105.47|22
1626755130000|2021-07-20 04:25:30|106.96|105.46|106.93|105.43|106.99|105.49|106.93|105.43|17
1626755140000|2021-07-20 04:25:40|106.92|105.42|106.93|105.43|106.94|105.44|106.89|105.39|11
1626755150000|2021-07-20 04:25:50|106.94|105.44|106.92|105.42|106.94|105.44|106.89|105.39|12
1626755160000|2021-07-20 04:26:00|106.91|105.41|106.91|105.41|106.94|105.44|106.91|105.41|13
1626755170000|2021-07-20 04:26:10|106.92|105.42|106.91|105.41|106.95|105.45|106.89|105.39|17
1626755180000|2021-07-20 04:26:20|106.9|105.4|106.87|105.37|106.9|105.4|106.86|105.36|10
1626755190000|2021-07-20 04:26:30|106.88|105.38|106.79|105.29|106.88|105.38|106.79|105.29|13
1626755200000|2021-07-20 04:26:40|106.78|105.28|106.78|105.28|106.78|105.28|106.76|105.26|11
1626755210000|2021-07-20 04:26:50|106.79|105.29|106.78|105.28|106.8|105.3|106.76|105.26|9
1626755220000|2021-07-20 04:27:00|106.77|105.27|106.77|105.27|106.78|105.28|106.77|105.27|9
1626755230000|2021-07-20 04:27:10|106.78|105.28|106.79|105.29|106.8|105.3|106.78|105.28|4
1626755240000|2021-07-20 04:27:20|106.81|105.31|106.8|105.3|106.81|105.31|106.78|105.28|7
1626755250000|2021-07-20 04:27:30|106.79|105.29|106.78|105.28|106.79|105.29|106.73|105.23|14
1626755260000|2021-07-20 04:27:40|106.77|105.27|106.77|105.27|106.78|105.28|106.76|105.26|11
1626755280000|2021-07-20 04:28:00|106.78|105.28|106.78|105.28|106.83|105.33|106.78|105.28|14
1626755290000|2021-07-20 04:28:10|106.77|105.27|106.78|105.28|106.8|105.3|106.74|105.24|11
1626755300000|2021-07-20 04:28:20|106.8|105.3|106.73|105.23|106.8|105.3|106.73|105.23|13
1626755310000|2021-07-20 04:28:30|106.74|105.24|106.7|105.2|106.74|105.24|106.69|105.19|7
1626755320000|2021-07-20 04:28:40|106.69|105.19|106.64|105.14|106.7|105.2|106.64|105.14|14
1626755330000|2021-07-20 04:28:50|106.65|105.15|106.6|105.1|106.66|105.16|106.58|105.08|18
1626755340000|2021-07-20 04:29:00|106.61|105.11|106.61|105.11|106.64|105.14|106.59|105.09|13
1626755350000|2021-07-20 04:29:10|106.62|105.12|106.61|105.11|106.64|105.14|106.61|105.11|10
1626755360000|2021-07-20 04:29:20|106.63|105.13|106.65|105.15|106.65|105.15|106.63|105.13|6
1626755370000|2021-07-20 04:29:30|106.64|105.14|106.61|105.11|106.68|105.18|106.6|105.1|20
1626755380000|2021-07-20 04:29:40|106.59|105.09|106.68|105.18|106.7|105.2|106.59|105.09|21
1626755390000|2021-07-20 04:29:50|106.67|105.17|106.63|105.13|106.67|105.17|106.61|105.11|9
1626755400000|2021-07-20 04:30:00|106.62|105.12|106.62|105.12|106.63|105.13|106.59|105.09|12
1626755410000|2021-07-20 04:30:10|106.59|105.09|106.59|105.09|106.63|105.13|106.58|105.08|17
1626755420000|2021-07-20 04:30:20|106.58|105.08|106.53|105.03|106.6|105.1|106.52|105.02|17
1626755430000|2021-07-20 04:30:30|106.54|105.04|106.54|105.04|106.55|105.05|106.51|105.01|17
1626755440000|2021-07-20 04:30:40|106.55|105.05|106.64|105.14|106.65|105.15|106.55|105.05|15
1626755450000|2021-07-20 04:30:50|106.63|105.13|106.6|105.1|106.64|105.14|106.58|105.08|14
1626755460000|2021-07-20 04:31:00|106.61|105.11|106.59|105.09|106.62|105.12|106.56|105.06|13
1626755470000|2021-07-20 04:31:10|106.6|105.1|106.67|105.17|106.67|105.17|106.57|105.07|11
1626755480000|2021-07-20 04:31:20|106.72|105.22|106.78|105.28|106.79|105.29|106.72|105.22|13
1626755490000|2021-07-20 04:31:30|106.77|105.27|106.8|105.3|106.8|105.3|106.77|105.27|12
1626755500000|2021-07-20 04:31:40|106.84|105.34|106.85|105.35|106.85|105.35|106.84|105.34|4
1626755510000|2021-07-20 04:31:50|106.83|105.33|106.84|105.34|106.84|105.34|106.78|105.28|13
1626755520000|2021-07-20 04:32:00|106.85|105.35|106.85|105.35|106.92|105.42|106.85|105.35|16
1626755530000|2021-07-20 04:32:10|106.84|105.34|106.88|105.38|106.89|105.39|106.84|105.34|9
1626755540000|2021-07-20 04:32:20|106.87|105.37|106.92|105.42|106.93|105.43|106.87|105.37|8
1626755550000|2021-07-20 04:32:30|106.91|105.41|106.93|105.43|106.93|105.43|106.91|105.41|5
1626755560000|2021-07-20 04:32:40|106.92|105.42|106.91|105.41|106.93|105.43|106.91|105.41|4
1626755570000|2021-07-20 04:32:50|106.89|105.39|106.87|105.37|106.89|105.39|106.86|105.36|13
1626755580000|2021-07-20 04:33:00|106.86|105.36|106.87|105.37|106.87|105.37|106.86|105.36|2
1626755590000|2021-07-20 04:33:10|106.86|105.36|106.91|105.41|106.93|105.43|106.86|105.36|10
1626755610000|2021-07-20 04:33:30|106.92|105.42|107.07|105.57|107.07|105.57|106.91|105.41|9
1626755620000|2021-07-20 04:33:40|107.06|105.56|107.07|105.57|107.1|105.6|107.06|105.56|14
1626755630000|2021-07-20 04:33:50|107.08|105.58|107.12|105.62|107.13|105.63|107.07|105.57|13
1626755640000|2021-07-20 04:34:00|107.13|105.63|107.05|105.55|107.2|105.7|107.05|105.55|21
1626755650000|2021-07-20 04:34:10|107.04|105.54|107.11|105.61|107.12|105.62|107.04|105.54|11
1626755660000|2021-07-20 04:34:20|107.12|105.62|107.05|105.55|107.14|105.64|107.05|105.55|12
1626755670000|2021-07-20 04:34:30|107.06|105.56|107.09|105.59|107.1|105.6|107.04|105.54|19
1626755680000|2021-07-20 04:34:40|107.08|105.58|106.98|105.48|107.09|105.59|106.98|105.48|15
1626755690000|2021-07-20 04:34:50|106.99|105.49|107.01|105.51|107.01|105.51|106.96|105.46|14
1626755700000|2021-07-20 04:35:00|107|105.5|107.02|105.52|107.03|105.53|106.99|105.49|12
1626755710000|2021-07-20 04:35:10|107.01|105.51|106.99|105.49|107.01|105.51|106.98|105.48|6
1626755720000|2021-07-20 04:35:20|107|105.5|107.08|105.58|107.08|105.58|107|105.5|12
1626755730000|2021-07-20 04:35:30|107.07|105.57|107.04|105.54|107.08|105.58|107.03|105.53|21
1626755740000|2021-07-20 04:35:40|107.03|105.53|107.01|105.51|107.03|105.53|107|105.5|11
1626755750000|2021-07-20 04:35:50|107|105.5|107|105.5|107.01|105.51|107|105.5|3
1626755760000|2021-07-20 04:36:00|107.01|105.51|107.01|105.51|107.01|105.51|107|105.5|7
1626755770000|2021-07-20 04:36:10|107|105.5|107.08|105.58|107.08|105.58|107|105.5|9
1626755780000|2021-07-20 04:36:20|107.06|105.56|107.05|105.55|107.06|105.56|107.03|105.53|7
1626755790000|2021-07-20 04:36:30|107.06|105.56|107.03|105.53|107.06|105.56|107.03|105.53|11
1626755800000|2021-07-20 04:36:40|107.02|105.52|107.07|105.57|107.07|105.57|107.01|105.51|13
1626755810000|2021-07-20 04:36:50|107.06|105.56|107.05|105.55|107.07|105.57|107.03|105.53|11
1626755820000|2021-07-20 04:37:00|107.06|105.56|107.1|105.6|107.1|105.6|107.06|105.56|8
1626755830000|2021-07-20 04:37:10|107.11|105.61|107.16|105.66|107.16|105.66|107.11|105.61|8
1626755840000|2021-07-20 04:37:20|107.17|105.67|107.19|105.69|107.19|105.69|107.17|105.67|5
1626755850000|2021-07-20 04:37:30|107.2|105.7|107.23|105.73|107.24|105.74|107.2|105.7|7
1626755860000|2021-07-20 04:37:40|107.22|105.72|107.27|105.77|107.27|105.77|107.22|105.72|17
1626755870000|2021-07-20 04:37:50|107.25|105.75|107.32|105.82|107.32|105.82|107.25|105.75|9
1626755880000|2021-07-20 04:38:00|107.31|105.81|107.29|105.79|107.33|105.83|107.24|105.74|17
1626755890000|2021-07-20 04:38:10|107.3|105.8|107.38|105.88|107.38|105.88|107.3|105.8|18
1626755900000|2021-07-20 04:38:20|107.37|105.87|107.36|105.86|107.38|105.88|107.36|105.86|6
1626755910000|2021-07-20 04:38:30|107.37|105.87|107.36|105.86|107.37|105.87|107.35|105.85|6
1626755920000|2021-07-20 04:38:40|107.35|105.85|107.32|105.82|107.35|105.85|107.3|105.8|8
1626755930000|2021-07-20 04:38:50|107.31|105.81|107.31|105.81|107.33|105.83|107.3|105.8|11
1626755940000|2021-07-20 04:39:00|107.3|105.8|107.34|105.84|107.37|105.87|107.3|105.8|15
1626755950000|2021-07-20 04:39:10|107.33|105.83|107.35|105.85|107.36|105.86|107.33|105.83|8
1626755960000|2021-07-20 04:39:20|107.36|105.86|107.38|105.88|107.39|105.89|107.35|105.85|7
1626755970000|2021-07-20 04:39:30|107.39|105.89|107.4|105.9|107.41|105.91|107.39|105.89|8
1626755980000|2021-07-20 04:39:40|107.41|105.91|107.54|106.04|107.54|106.04|107.39|105.89|17
1626755990000|2021-07-20 04:39:50|107.56|106.06|107.8|106.3|107.81|106.31|107.56|106.06|21
1626756000000|2021-07-20 04:40:00|107.81|106.31|107.73|106.23|107.82|106.32|107.62|106.12|26
1626756010000|2021-07-20 04:40:10|107.74|106.24|107.68|106.18|107.74|106.24|107.67|106.17|17
1626756020000|2021-07-20 04:40:20|107.66|106.16|107.94|106.44|107.96|106.46|107.66|106.16|21
1626756030000|2021-07-20 04:40:30|107.93|106.43|108.04|106.54|108.16|106.66|107.91|106.41|24
1626756040000|2021-07-20 04:40:40|108.03|106.53|108.15|106.65|108.15|106.65|108.03|106.53|22
1626756050000|2021-07-20 04:40:50|108.23|106.73|108.29|106.79|108.34|106.84|108.23|106.73|27
1626756060000|2021-07-20 04:41:00|108.33|106.83|108.23|106.73|108.38|106.88|108.22|106.72|31
1626756070000|2021-07-20 04:41:10|108.22|106.72|108.26|106.76|108.26|106.76|108.22|106.72|16
1626756080000|2021-07-20 04:41:20|108.25|106.75|108.17|106.67|108.25|106.75|108.17|106.67|22
1626756090000|2021-07-20 04:41:30|108.15|106.65|108.24|106.74|108.25|106.75|108.15|106.65|18
1626756100000|2021-07-20 04:41:40|108.25|106.75|108.27|106.77|108.29|106.79|108.24|106.74|14
1626756110000|2021-07-20 04:41:50|108.26|106.76|108.23|106.73|108.27|106.77|108.21|106.71|17
1626756120000|2021-07-20 04:42:00|108.24|106.74|108.09|106.59|108.26|106.76|108.09|106.59|26
1626756130000|2021-07-20 04:42:10|108.1|106.6|108.06|106.56|108.16|106.66|108.03|106.53|17
1626756140000|2021-07-20 04:42:20|108.07|106.57|108.03|106.53|108.07|106.57|108.01|106.51|18
1626756150000|2021-07-20 04:42:30|108.04|106.54|108.03|106.53|108.11|106.61|108.02|106.52|13
1626756160000|2021-07-20 04:42:40|108.04|106.54|108|106.5|108.04|106.54|107.98|106.48|15
1626756170000|2021-07-20 04:42:50|108.01|106.51|107.92|106.42|108.02|106.52|107.91|106.41|17
1626756180000|2021-07-20 04:43:00|107.96|106.46|107.93|106.43|107.96|106.46|107.9|106.4|11
1626756190000|2021-07-20 04:43:10|107.94|106.44|107.88|106.38|107.94|106.44|107.88|106.38|15
1626756200000|2021-07-20 04:43:20|107.94|106.44|107.75|106.25|107.94|106.44|107.75|106.25|12
1626756210000|2021-07-20 04:43:30|107.74|106.24|107.7|106.2|107.78|106.28|107.7|106.2|13
1626756220000|2021-07-20 04:43:40|107.68|106.18|107.69|106.19|107.72|106.22|107.66|106.16|14
1626756230000|2021-07-20 04:43:50|107.7|106.2|107.66|106.16|107.7|106.2|107.66|106.16|9
1626756240000|2021-07-20 04:44:00|107.65|106.15|107.61|106.11|107.66|106.16|107.58|106.08|15
1626756250000|2021-07-20 04:44:10|107.62|106.12|107.64|106.14|107.65|106.15|107.61|106.11|12
1626756260000|2021-07-20 04:44:20|107.63|106.13|107.67|106.17|107.67|106.17|107.59|106.09|6
1626756270000|2021-07-20 04:44:30|107.68|106.18|107.71|106.21|107.71|106.21|107.66|106.16|12
1626756280000|2021-07-20 04:44:40|107.72|106.22|107.64|106.14|107.72|106.22|107.64|106.14|8
1626756290000|2021-07-20 04:44:50|107.63|106.13|107.66|106.16|107.72|106.22|107.59|106.09|23
1626756300000|2021-07-20 04:45:00|107.68|106.18|107.76|106.26|107.76|106.26|107.59|106.09|24
1626756310000|2021-07-20 04:45:10|107.77|106.27|107.82|106.32|107.83|106.33|107.73|106.23|14
1626756320000|2021-07-20 04:45:20|107.87|106.37|107.77|106.27|107.87|106.37|107.75|106.25|19
1626756330000|2021-07-20 04:45:30|107.76|106.26|107.77|106.27|107.77|106.27|107.73|106.23|9
1626756340000|2021-07-20 04:45:40|107.74|106.24|107.73|106.23|107.75|106.25|107.73|106.23|6
1626756350000|2021-07-20 04:45:50|107.72|106.22|107.68|106.18|107.73|106.23|107.67|106.17|13
1626756360000|2021-07-20 04:46:00|107.67|106.17|107.62|106.12|107.67|106.17|107.62|106.12|14
1626756370000|2021-07-20 04:46:10|107.64|106.14|107.61|106.11|107.64|106.14|107.61|106.11|10
1626756380000|2021-07-20 04:46:20|107.6|106.1|107.63|106.13|107.66|106.16|107.58|106.08|16
1626756390000|2021-07-20 04:46:30|107.62|106.12|107.56|106.06|107.62|106.12|107.56|106.06|11
1626756400000|2021-07-20 04:46:40|107.55|106.05|107.55|106.05|107.62|106.12|107.5|106|27
1626756410000|2021-07-20 04:46:50|107.56|106.06|107.55|106.05|107.57|106.07|107.52|106.02|19
1626756420000|2021-07-20 04:47:00|107.54|106.04|107.55|106.05|107.55|106.05|107.54|106.04|10
1626756430000|2021-07-20 04:47:10|107.56|106.06|107.57|106.07|107.57|106.07|107.55|106.05|6
1626756440000|2021-07-20 04:47:20|107.58|106.08|107.54|106.04|107.58|106.08|107.54|106.04|11
1626756460000|2021-07-20 04:47:40|107.59|106.09|107.58|106.08|107.59|106.09|107.58|106.08|4
1626756470000|2021-07-20 04:47:50|107.59|106.09|107.59|106.09|107.6|106.1|107.58|106.08|7
1626756480000|2021-07-20 04:48:00|107.58|106.08|107.54|106.04|107.6|106.1|107.54|106.04|11
1626756490000|2021-07-20 04:48:10|107.53|106.03|107.53|106.03|107.54|106.04|107.5|106|8
1626756500000|2021-07-20 04:48:20|107.56|106.06|107.55|106.05|107.56|106.06|107.54|106.04|10
1626756510000|2021-07-20 04:48:30|107.54|106.04|107.53|106.03|107.54|106.04|107.53|106.03|2
1626756520000|2021-07-20 04:48:40|107.54|106.04|107.53|106.03|107.54|106.04|107.53|106.03|2
1626756530000|2021-07-20 04:48:50|107.51|106.01|107.53|106.03|107.53|106.03|107.51|106.01|4
1626756540000|2021-07-20 04:49:00|107.55|106.05|107.53|106.03|107.55|106.05|107.52|106.02|9
1626756550000|2021-07-20 04:49:10|107.54|106.04|107.5|106|107.55|106.05|107.5|106|8
1626756560000|2021-07-20 04:49:20|107.54|106.04|107.54|106.04|107.55|106.05|107.52|106.02|9
1626756570000|2021-07-20 04:49:30|107.52|106.02|107.46|105.96|107.54|106.04|107.46|105.96|16
1626756580000|2021-07-20 04:49:40|107.47|105.97|107.45|105.95|107.47|105.97|107.44|105.94|7
1626756590000|2021-07-20 04:49:50|107.46|105.96|107.45|105.95|107.46|105.96|107.44|105.94|8
1626756600000|2021-07-20 04:50:00|107.47|105.97|107.39|105.89|107.49|105.99|107.39|105.89|15
1626756610000|2021-07-20 04:50:10|107.4|105.9|107.37|105.87|107.42|105.92|107.37|105.87|16
1626756620000|2021-07-20 04:50:20|107.38|105.88|107.33|105.83|107.38|105.88|107.33|105.83|7
1626756630000|2021-07-20 04:50:30|107.32|105.82|107.27|105.77|107.32|105.82|107.26|105.76|9
1626756640000|2021-07-20 04:50:40|107.26|105.76|107.29|105.79|107.29|105.79|107.26|105.76|4
1626756650000|2021-07-20 04:50:50|107.28|105.78|107.26|105.76|107.29|105.79|107.26|105.76|11
1626756660000|2021-07-20 04:51:00|107.25|105.75|107.24|105.74|107.25|105.75|107.23|105.73|9
1626756670000|2021-07-20 04:51:10|107.25|105.75|107.18|105.68|107.25|105.75|107.18|105.68|10
1626756680000|2021-07-20 04:51:20|107.19|105.69|107.26|105.76|107.26|105.76|107.19|105.69|6
1626756690000|2021-07-20 04:51:30|107.25|105.75|107.18|105.68|107.25|105.75|107.16|105.66|20
1626756700000|2021-07-20 04:51:40|107.17|105.67|107.17|105.67|107.21|105.71|107.17|105.67|13
1626756710000|2021-07-20 04:51:50|107.18|105.68|107.19|105.69|107.19|105.69|107.18|105.68|2
1626756720000|2021-07-20 04:52:00|107.2|105.7|107.21|105.71|107.21|105.71|107.18|105.68|12
1626756730000|2021-07-20 04:52:10|107.2|105.7|107.2|105.7|107.22|105.72|107.19|105.69|11
1626756740000|2021-07-20 04:52:20|107.21|105.71|107.2|105.7|107.32|105.82|107.2|105.7|18
1626756750000|2021-07-20 04:52:30|107.19|105.69|107.21|105.71|107.21|105.71|107.19|105.69|9
1626756760000|2021-07-20 04:52:40|107.2|105.7|107.21|105.71|107.22|105.72|107.2|105.7|6
1626756770000|2021-07-20 04:52:50|107.2|105.7|107.13|105.63|107.2|105.7|107.11|105.61|12
1626756780000|2021-07-20 04:53:00|107.12|105.62|107.13|105.63|107.14|105.64|107.12|105.62|7
1626756790000|2021-07-20 04:53:10|107.15|105.65|107.18|105.68|107.19|105.69|107.15|105.65|6
1626756800000|2021-07-20 04:53:20|107.17|105.67|107.15|105.65|107.17|105.67|107.14|105.64|15
1626756810000|2021-07-20 04:53:30|107.14|105.64|107.11|105.61|107.15|105.65|107.11|105.61|10
1626756820000|2021-07-20 04:53:40|107.1|105.6|107.17|105.67|107.18|105.68|107.1|105.6|14
1626756830000|2021-07-20 04:53:50|107.16|105.66|107.18|105.68|107.18|105.68|107.15|105.65|13
1626756840000|2021-07-20 04:54:00|107.19|105.69|107.24|105.74|107.24|105.74|107.19|105.69|9
1626756850000|2021-07-20 04:54:10|107.25|105.75|107.29|105.79|107.31|105.81|107.25|105.75|7
1626756860000|2021-07-20 04:54:20|107.3|105.8|107.22|105.72|107.3|105.8|107.22|105.72|12
1626756870000|2021-07-20 04:54:30|107.23|105.73|107.3|105.8|107.3|105.8|107.23|105.73|12
1626756880000|2021-07-20 04:54:40|107.29|105.79|107.38|105.88|107.39|105.89|107.29|105.79|13
1626756890000|2021-07-20 04:54:50|107.39|105.89|107.42|105.92|107.47|105.97|107.37|105.87|20
1626756900000|2021-07-20 04:55:00|107.44|105.94|107.33|105.83|107.44|105.94|107.33|105.83|13
1626756910000|2021-07-20 04:55:10|107.32|105.82|107.12|105.62|107.32|105.82|107.12|105.62|24
1626756920000|2021-07-20 04:55:20|107.13|105.63|107.21|105.71|107.21|105.71|107.13|105.63|16
1626756930000|2021-07-20 04:55:30|107.22|105.72|107.12|105.62|107.23|105.73|107.12|105.62|10
1626756940000|2021-07-20 04:55:40|107.13|105.63|107.2|105.7|107.2|105.7|107.13|105.63|5
1626756950000|2021-07-20 04:55:50|107.19|105.69|107.16|105.66|107.19|105.69|107.16|105.66|9
1626756960000|2021-07-20 04:56:00|107.15|105.65|107.12|105.62|107.19|105.69|107.12|105.62|9
1626756970000|2021-07-20 04:56:10|107.13|105.63|107.1|105.6|107.13|105.63|107.08|105.58|12
1626756980000|2021-07-20 04:56:20|107.09|105.59|107.07|105.57|107.11|105.61|107.07|105.57|12
1626756990000|2021-07-20 04:56:30|107.08|105.58|107.1|105.6|107.12|105.62|107.07|105.57|11
1626757000000|2021-07-20 04:56:40|107.09|105.59|107.08|105.58|107.09|105.59|107.06|105.56|7
1626757010000|2021-07-20 04:56:50|107.07|105.57|107.12|105.62|107.12|105.62|107.05|105.55|16
1626757020000|2021-07-20 04:57:00|107.11|105.61|107.09|105.59|107.11|105.61|107.08|105.58|14
1626757030000|2021-07-20 04:57:10|107.08|105.58|107.1|105.6|107.1|105.6|107.08|105.58|5
1626757040000|2021-07-20 04:57:20|107.09|105.59|107.12|105.62|107.14|105.64|107.09|105.59|10
1626757050000|2021-07-20 04:57:30|107.13|105.63|107.12|105.62|107.15|105.65|107.12|105.62|8
1626757060000|2021-07-20 04:57:40|107.13|105.63|107.13|105.63|107.13|105.63|107.12|105.62|5
1626757070000|2021-07-20 04:57:50|107.11|105.61|107.09|105.59|107.16|105.66|107.08|105.58|16
1626757080000|2021-07-20 04:58:00|107.08|105.58|107.06|105.56|107.09|105.59|107.03|105.53|10
1626757090000|2021-07-20 04:58:10|107.05|105.55|107.08|105.58|107.09|105.59|107.05|105.55|7
1626757100000|2021-07-20 04:58:20|107.09|105.59|107.06|105.56|107.09|105.59|107.06|105.56|5
1626757110000|2021-07-20 04:58:30|107.05|105.55|107.07|105.57|107.08|105.58|107.05|105.55|7
1626757120000|2021-07-20 04:58:40|107.06|105.56|107.07|105.57|107.07|105.57|107.06|105.56|8
1626757130000|2021-07-20 04:58:50|107.06|105.56|107.06|105.56|107.06|105.56|107.06|105.56|1
1626757140000|2021-07-20 04:59:00|107.07|105.57|107.14|105.64|107.14|105.64|107.06|105.56|12
1626757150000|2021-07-20 04:59:10|107.15|105.65|107.15|105.65|107.15|105.65|107.12|105.62|11
1626757160000|2021-07-20 04:59:20|107.17|105.67|107.11|105.61|107.17|105.67|107.11|105.61|9
1626757170000|2021-07-20 04:59:30|107.12|105.62|107.14|105.64|107.14|105.64|107.12|105.62|9
1626757180000|2021-07-20 04:59:40|107.16|105.66|107.16|105.66|107.17|105.67|107.16|105.66|3
1626757190000|2021-07-20 04:59:50|107.17|105.67|107.17|105.67|107.17|105.67|107.16|105.66|3
1626757200000|2021-07-20 05:00:00|107.16|105.66|107.12|105.62|107.16|105.66|107.1|105.6|9
1626757210000|2021-07-20 05:00:10|107.13|105.63|107.05|105.55|107.13|105.63|107.05|105.55|8
1626757220000|2021-07-20 05:00:20|107.04|105.54|107.01|105.51|107.04|105.54|107.01|105.51|4
1626757230000|2021-07-20 05:00:30|107|105.5|107.01|105.51|107.01|105.51|106.97|105.47|5
1626757240000|2021-07-20 05:00:40|107|105.5|106.98|105.48|107.03|105.53|106.97|105.47|15
1626757250000|2021-07-20 05:00:50|106.97|105.47|107.01|105.51|107.01|105.51|106.97|105.47|11
1626757260000|2021-07-20 05:01:00|106.99|105.49|107.01|105.51|107.01|105.51|106.99|105.49|10
1626757270000|2021-07-20 05:01:10|107.03|105.53|107.01|105.51|107.03|105.53|107.01|105.51|2
1626757280000|2021-07-20 05:01:20|107.02|105.52|107.15|105.65|107.15|105.65|107.01|105.51|14
1626757290000|2021-07-20 05:01:30|107.14|105.64|107.11|105.61|107.14|105.64|107.11|105.61|11
1626757300000|2021-07-20 05:01:40|107.12|105.62|107.14|105.64|107.17|105.67|107.11|105.61|13
1626757310000|2021-07-20 05:01:50|107.15|105.65|107.22|105.72|107.22|105.72|107.15|105.65|8
1626757320000|2021-07-20 05:02:00|107.23|105.73|107.27|105.77|107.29|105.79|107.23|105.73|16
1626757330000|2021-07-20 05:02:10|107.28|105.78|107.32|105.82|107.35|105.85|107.26|105.76|21
1626757340000|2021-07-20 05:02:20|107.3|105.8|107.24|105.74|107.3|105.8|107.22|105.72|12
1626757350000|2021-07-20 05:02:30|107.25|105.75|107.3|105.8|107.33|105.83|107.25|105.75|13
1626757360000|2021-07-20 05:02:40|107.29|105.79|107.42|105.92|107.42|105.92|107.28|105.78|18
1626757370000|2021-07-20 05:02:50|107.43|105.93|107.41|105.91|107.44|105.94|107.41|105.91|6
1626757380000|2021-07-20 05:03:00|107.42|105.92|107.33|105.83|107.42|105.92|107.33|105.83|11
1626757390000|2021-07-20 05:03:10|107.32|105.82|107.24|105.74|107.32|105.82|107.24|105.74|9
1626757400000|2021-07-20 05:03:20|107.26|105.76|107.24|105.74|107.27|105.77|107.21|105.71|14
1626757410000|2021-07-20 05:03:30|107.26|105.76|107.22|105.72|107.27|105.77|107.22|105.72|8
1626757420000|2021-07-20 05:03:40|107.21|105.71|107.21|105.71|107.21|105.71|107.21|105.71|1
1626757430000|2021-07-20 05:03:50|107.16|105.66|107.22|105.72|107.22|105.72|107.16|105.66|11
1626757440000|2021-07-20 05:04:00|107.21|105.71|107.16|105.66|107.23|105.73|107.16|105.66|11
1626757450000|2021-07-20 05:04:10|107.17|105.67|107.18|105.68|107.2|105.7|107.14|105.64|17
1626757460000|2021-07-20 05:04:20|107.19|105.69|107.19|105.69|107.22|105.72|107.19|105.69|16
1626757470000|2021-07-20 05:04:30|107.18|105.68|107.12|105.62|107.19|105.69|107.1|105.6|11
1626757480000|2021-07-20 05:04:40|107.13|105.63|107.13|105.63|107.16|105.66|107.11|105.61|10
1626757490000|2021-07-20 05:04:50|107.12|105.62|107.17|105.67|107.18|105.68|107.11|105.61|8
1626757500000|2021-07-20 05:05:00|107.18|105.68|107.14|105.64|107.18|105.68|107.13|105.63|12
1626757510000|2021-07-20 05:05:10|107.13|105.63|107.12|105.62|107.14|105.64|107.11|105.61|7
1626757520000|2021-07-20 05:05:20|107.11|105.61|107.06|105.56|107.11|105.61|107.06|105.56|9
1626757530000|2021-07-20 05:05:30|107.05|105.55|107.02|105.52|107.05|105.55|107.01|105.51|14
1626757540000|2021-07-20 05:05:40|107.03|105.53|107.09|105.59|107.1|105.6|107.03|105.53|10
1626757550000|2021-07-20 05:05:50|107.06|105.56|106.99|105.49|107.06|105.56|106.99|105.49|15
1626757560000|2021-07-20 05:06:00|107|105.5|107|105.5|107|105.5|106.99|105.49|9
1626757570000|2021-07-20 05:06:10|106.99|105.49|106.99|105.49|107|105.5|106.99|105.49|3
1626757580000|2021-07-20 05:06:20|107|105.5|106.99|105.49|107|105.5|106.99|105.49|2
1626757590000|2021-07-20 05:06:30|107|105.5|106.94|105.44|107|105.5|106.94|105.44|13
1626757600000|2021-07-20 05:06:40|106.96|105.46|106.94|105.44|106.99|105.49|106.94|105.44|10
1626757610000|2021-07-20 05:06:50|106.93|105.43|107|105.5|107|105.5|106.91|105.41|14
1626757620000|2021-07-20 05:07:00|106.99|105.49|106.89|105.39|107.01|105.51|106.89|105.39|18
1626757630000|2021-07-20 05:07:10|106.91|105.41|106.78|105.28|106.91|105.41|106.74|105.24|18
1626757640000|2021-07-20 05:07:20|106.76|105.26|106.84|105.34|106.86|105.36|106.74|105.24|20
1626757650000|2021-07-20 05:07:30|106.87|105.37|106.75|105.25|106.87|105.37|106.75|105.25|15
1626757660000|2021-07-20 05:07:40|106.74|105.24|106.77|105.27|106.77|105.27|106.73|105.23|12
1626757670000|2021-07-20 05:07:50|106.76|105.26|106.69|105.19|106.78|105.28|106.69|105.19|14
1626757680000|2021-07-20 05:08:00|106.7|105.2|106.71|105.21|106.71|105.21|106.67|105.17|10
1626757690000|2021-07-20 05:08:10|106.72|105.22|106.58|105.08|106.72|105.22|106.58|105.08|16
1626757700000|2021-07-20 05:08:20|106.59|105.09|106.51|105.01|106.6|105.1|106.5|105|24
1626757710000|2021-07-20 05:08:30|106.5|105|106.61|105.11|106.61|105.11|106.5|105|13
1626757720000|2021-07-20 05:08:40|106.6|105.1|106.58|105.08|106.61|105.11|106.58|105.08|8
1626757730000|2021-07-20 05:08:50|106.59|105.09|106.61|105.11|106.61|105.11|106.59|105.09|7
1626757740000|2021-07-20 05:09:00|106.63|105.13|106.64|105.14|106.65|105.15|106.61|105.11|12
1626757750000|2021-07-20 05:09:10|106.65|105.15|106.73|105.23|106.73|105.23|106.65|105.15|11
1626757760000|2021-07-20 05:09:20|106.75|105.25|106.79|105.29|106.83|105.33|106.75|105.25|18
1626757770000|2021-07-20 05:09:30|106.78|105.28|106.81|105.31|106.82|105.32|106.74|105.24|9
1626757780000|2021-07-20 05:09:40|106.8|105.3|106.85|105.35|106.86|105.36|106.79|105.29|10
1626757790000|2021-07-20 05:09:50|106.86|105.36|106.92|105.42|106.92|105.42|106.84|105.34|15
1626757800000|2021-07-20 05:10:00|106.91|105.41|106.91|105.41|106.92|105.42|106.8|105.3|24
1626757810000|2021-07-20 05:10:10|106.86|105.36|107|105.5|107.01|105.51|106.86|105.36|12
1626757820000|2021-07-20 05:10:20|107.01|105.51|107.06|105.56|107.07|105.57|107|105.5|11
1626757830000|2021-07-20 05:10:30|107.08|105.58|107.07|105.57|107.1|105.6|107.07|105.57|9
1626757840000|2021-07-20 05:10:40|107.06|105.56|107.05|105.55|107.09|105.59|107.05|105.55|13
1626757850000|2021-07-20 05:10:50|107.06|105.56|107.03|105.53|107.08|105.58|107.02|105.52|13
1626757860000|2021-07-20 05:11:00|107.04|105.54|107.06|105.56|107.07|105.57|107.03|105.53|10
1626757870000|2021-07-20 05:11:10|107.07|105.57|107.03|105.53|107.07|105.57|107.03|105.53|5
1626757880000|2021-07-20 05:11:20|107.04|105.54|107.05|105.55|107.05|105.55|107.04|105.54|2
1626757890000|2021-07-20 05:11:30|107.06|105.56|107.06|105.56|107.07|105.57|107.04|105.54|7
1626757900000|2021-07-20 05:11:40|107.05|105.55|107.09|105.59|107.09|105.59|107.05|105.55|8
1626757910000|2021-07-20 05:11:50|107.08|105.58|107.07|105.57|107.11|105.61|107.07|105.57|11
1626757920000|2021-07-20 05:12:00|107.06|105.56|107.05|105.55|107.07|105.57|107.04|105.54|10
1626757930000|2021-07-20 05:12:10|107.04|105.54|106.92|105.42|107.04|105.54|106.92|105.42|17
1626757940000|2021-07-20 05:12:20|106.91|105.41|106.92|105.42|106.92|105.42|106.86|105.36|10
1626757950000|2021-07-20 05:12:30|106.93|105.43|106.97|105.47|107|105.5|106.93|105.43|13
1626757960000|2021-07-20 05:12:40|106.96|105.46|106.88|105.38|106.97|105.47|106.87|105.37|11
1626757970000|2021-07-20 05:12:50|106.87|105.37|106.91|105.41|106.92|105.42|106.87|105.37|9
1626757980000|2021-07-20 05:13:00|106.89|105.39|106.82|105.32|106.89|105.39|106.82|105.32|8
1626757990000|2021-07-20 05:13:10|106.81|105.31|106.8|105.3|106.81|105.31|106.77|105.27|9
1626758000000|2021-07-20 05:13:20|106.81|105.31|106.82|105.32|106.82|105.32|106.79|105.29|11
1626758010000|2021-07-20 05:13:30|106.81|105.31|106.83|105.33|106.86|105.36|106.8|105.3|19
1626758020000|2021-07-20 05:13:40|106.82|105.32|106.75|105.25|106.84|105.34|106.75|105.25|20
1626758030000|2021-07-20 05:13:50|106.77|105.27|106.71|105.21|106.77|105.27|106.71|105.21|14
1626758040000|2021-07-20 05:14:00|106.72|105.22|106.7|105.2|106.75|105.25|106.69|105.19|17
1626758050000|2021-07-20 05:14:10|106.71|105.21|106.78|105.28|106.79|105.29|106.7|105.2|15
1626758060000|2021-07-20 05:14:20|106.77|105.27|106.73|105.23|106.77|105.27|106.69|105.19|14
1626758070000|2021-07-20 05:14:30|106.72|105.22|106.69|105.19|106.74|105.24|106.69|105.19|16
1626758080000|2021-07-20 05:14:40|106.68|105.18|106.67|105.17|106.69|105.19|106.67|105.17|10
1626758090000|2021-07-20 05:14:50|106.68|105.18|106.73|105.23|106.74|105.24|106.68|105.18|9
1626758100000|2021-07-20 05:15:00|106.74|105.24|106.83|105.33|106.84|105.34|106.74|105.24|10
1626758110000|2021-07-20 05:15:10|106.82|105.32|106.86|105.36|106.87|105.37|106.81|105.31|14
1626758120000|2021-07-20 05:15:20|106.85|105.35|106.86|105.36|106.88|105.38|106.84|105.34|10
1626758130000|2021-07-20 05:15:30|106.87|105.37|106.86|105.36|106.87|105.37|106.85|105.35|8
1626758140000|2021-07-20 05:15:40|106.85|105.35|106.9|105.4|106.9|105.4|106.85|105.35|6
1626758150000|2021-07-20 05:15:50|106.91|105.41|106.92|105.42|106.93|105.43|106.91|105.41|4
1626758160000|2021-07-20 05:16:00|106.95|105.45|106.96|105.46|107.02|105.52|106.95|105.45|14
1626758170000|2021-07-20 05:16:10|106.95|105.45|107|105.5|107|105.5|106.95|105.45|10
1626758180000|2021-07-20 05:16:20|107.01|105.51|107.07|105.57|107.09|105.59|107.01|105.51|12
1626758190000|2021-07-20 05:16:30|107.08|105.58|107.01|105.51|107.08|105.58|107|105.5|15
1626758200000|2021-07-20 05:16:40|107.02|105.52|107.07|105.57|107.07|105.57|107.02|105.52|12
1626758210000|2021-07-20 05:16:50|107.06|105.56|107.13|105.63|107.13|105.63|107.06|105.56|18
1626758220000|2021-07-20 05:17:00|107.12|105.62|107.01|105.51|107.13|105.63|107.01|105.51|13
1626758230000|2021-07-20 05:17:10|107.03|105.53|107.1|105.6|107.1|105.6|107.03|105.53|8
1626758240000|2021-07-20 05:17:20|107.11|105.61|107.06|105.56|107.11|105.61|107.04|105.54|10
1626758250000|2021-07-20 05:17:30|107.03|105.53|107.02|105.52|107.03|105.53|107.01|105.51|8
1626758260000|2021-07-20 05:17:40|107.03|105.53|107.04|105.54|107.04|105.54|107.01|105.51|13
1626758270000|2021-07-20 05:17:50|107.05|105.55|107.03|105.53|107.05|105.55|107.02|105.52|5
1626758280000|2021-07-20 05:18:00|107.02|105.52|107.02|105.52|107.02|105.52|107.01|105.51|5
1626758290000|2021-07-20 05:18:10|107.01|105.51|107.02|105.52|107.03|105.53|106.99|105.49|5
1626758300000|2021-07-20 05:18:20|107.03|105.53|107.01|105.51|107.03|105.53|107.01|105.51|8
1626758310000|2021-07-20 05:18:30|107.04|105.54|107.1|105.6|107.1|105.6|107.02|105.52|8
1626758320000|2021-07-20 05:18:40|107.12|105.62|107.12|105.62|107.14|105.64|107.09|105.59|12
1626758330000|2021-07-20 05:18:50|107.13|105.63|107.11|105.61|107.13|105.63|107.1|105.6|5
1626758340000|2021-07-20 05:19:00|107.12|105.62|107.12|105.62|107.15|105.65|107.11|105.61|11
1626758350000|2021-07-20 05:19:10|107.11|105.61|107.12|105.62|107.12|105.62|107.11|105.61|2
1626758360000|2021-07-20 05:19:20|107.11|105.61|107.12|105.62|107.12|105.62|107.11|105.61|2
1626758370000|2021-07-20 05:19:30|107.13|105.63|107.13|105.63|107.13|105.63|107.13|105.63|1
1626758380000|2021-07-20 05:19:40|107.12|105.62|107.1|105.6|107.12|105.62|107.04|105.54|11
1626758390000|2021-07-20 05:19:50|107.09|105.59|107.16|105.66|107.17|105.67|107.09|105.59|17
1626758400000|2021-07-20 05:20:00|107.17|105.67|107.18|105.68|107.2|105.7|107.17|105.67|8
1626758410000|2021-07-20 05:20:10|107.19|105.69|107.07|105.57|107.19|105.69|107.06|105.56|20
1626758420000|2021-07-20 05:20:20|107.06|105.56|107.02|105.52|107.09|105.59|107.02|105.52|14
1626758430000|2021-07-20 05:20:30|107.04|105.54|106.93|105.43|107.04|105.54|106.93|105.43|13
1626758440000|2021-07-20 05:20:40|106.92|105.42|106.88|105.38|106.93|105.43|106.83|105.33|19
1626758450000|2021-07-20 05:20:50|106.87|105.37|106.8|105.3|106.87|105.37|106.8|105.3|9
1626758460000|2021-07-20 05:21:00|106.82|105.32|106.79|105.29|106.87|105.37|106.79|105.29|11
1626758470000|2021-07-20 05:21:10|106.82|105.32|106.87|105.37|106.88|105.38|106.8|105.3|16
1626758480000|2021-07-20 05:21:20|106.88|105.38|106.94|105.44|106.97|105.47|106.88|105.38|12
1626758490000|2021-07-20 05:21:30|106.93|105.43|106.87|105.37|106.93|105.43|106.87|105.37|12
1626758500000|2021-07-20 05:21:40|106.86|105.36|106.9|105.4|106.9|105.4|106.86|105.36|13
1626758510000|2021-07-20 05:21:50|106.91|105.41|106.89|105.39|106.91|105.41|106.89|105.39|5
1626758520000|2021-07-20 05:22:00|106.9|105.4|106.92|105.42|106.92|105.42|106.9|105.4|5
1626758530000|2021-07-20 05:22:10|106.91|105.41|106.89|105.39|106.94|105.44|106.89|105.39|11
1626758540000|2021-07-20 05:22:20|106.88|105.38|106.9|105.4|106.91|105.41|106.88|105.38|8
1626758550000|2021-07-20 05:22:30|106.89|105.39|106.89|105.39|106.89|105.39|106.89|105.39|1
1626758560000|2021-07-20 05:22:40|106.9|105.4|106.94|105.44|106.95|105.45|106.9|105.4|7
1626758570000|2021-07-20 05:22:50|106.93|105.43|106.94|105.44|106.94|105.44|106.91|105.41|6
1626758580000|2021-07-20 05:23:00|106.95|105.45|106.97|105.47|106.97|105.47|106.95|105.45|5
1626758590000|2021-07-20 05:23:10|106.99|105.49|106.96|105.46|106.99|105.49|106.96|105.46|5
1626758600000|2021-07-20 05:23:20|106.97|105.47|107.01|105.51|107.01|105.51|106.97|105.47|7
1626758610000|2021-07-20 05:23:30|107.02|105.52|107|105.5|107.08|105.58|107|105.5|12
1626758620000|2021-07-20 05:23:40|107.02|105.52|107|105.5|107.02|105.52|106.99|105.49|7
1626758630000|2021-07-20 05:23:50|107.01|105.51|107|105.5|107.01|105.51|106.99|105.49|4
1626758640000|2021-07-20 05:24:00|106.99|105.49|106.97|105.47|106.99|105.49|106.97|105.47|5
1626758650000|2021-07-20 05:24:10|106.95|105.45|106.96|105.46|106.96|105.46|106.95|105.45|4
1626758660000|2021-07-20 05:24:20|106.95|105.45|106.97|105.47|106.98|105.48|106.95|105.45|8
1626758670000|2021-07-20 05:24:30|106.98|105.48|106.97|105.47|106.99|105.49|106.96|105.46|8
1626758680000|2021-07-20 05:24:40|106.98|105.48|107.03|105.53|107.03|105.53|106.97|105.47|11
1626758690000|2021-07-20 05:24:50|107.02|105.52|107.03|105.53|107.04|105.54|107.02|105.52|10
1626758700000|2021-07-20 05:25:00|107.04|105.54|107.03|105.53|107.04|105.54|107.03|105.53|4
1626758710000|2021-07-20 05:25:10|107.02|105.52|106.97|105.47|107.02|105.52|106.97|105.47|8
1626758720000|2021-07-20 05:25:20|106.98|105.48|106.97|105.47|107|105.5|106.97|105.47|9
1626758730000|2021-07-20 05:25:30|106.96|105.46|106.97|105.47|106.98|105.48|106.96|105.46|6
1626758740000|2021-07-20 05:25:40|106.98|105.48|106.99|105.49|107|105.5|106.98|105.48|4
1626758750000|2021-07-20 05:25:50|106.98|105.48|106.96|105.46|106.99|105.49|106.94|105.44|10
1626758760000|2021-07-20 05:26:00|106.95|105.45|106.95|105.45|106.95|105.45|106.95|105.45|1
1626758780000|2021-07-20 05:26:20|106.94|105.44|106.94|105.44|106.95|105.45|106.94|105.44|5
1626758790000|2021-07-20 05:26:30|106.95|105.45|106.96|105.46|106.96|105.46|106.95|105.45|6
1626758800000|2021-07-20 05:26:40|106.95|105.45|106.95|105.45|106.96|105.46|106.95|105.45|3
1626758810000|2021-07-20 05:26:50|106.94|105.44|106.9|105.4|106.94|105.44|106.9|105.4|10
1626758820000|2021-07-20 05:27:00|106.91|105.41|106.98|105.48|106.99|105.49|106.91|105.41|10
1626758830000|2021-07-20 05:27:10|106.99|105.49|107|105.5|107|105.5|106.97|105.47|11
1626758840000|2021-07-20 05:27:20|106.99|105.49|107.02|105.52|107.02|105.52|106.99|105.49|4
1626758850000|2021-07-20 05:27:30|107.05|105.55|107|105.5|107.06|105.56|106.99|105.49|14
1626758860000|2021-07-20 05:27:40|107.01|105.51|107.04|105.54|107.05|105.55|107.01|105.51|8
1626758870000|2021-07-20 05:27:50|107.03|105.53|107.01|105.51|107.03|105.53|106.99|105.49|8
1626758880000|2021-07-20 05:28:00|107.02|105.52|106.98|105.48|107.02|105.52|106.98|105.48|4
1626758890000|2021-07-20 05:28:10|106.97|105.47|106.98|105.48|106.98|105.48|106.97|105.47|2
1626758900000|2021-07-20 05:28:20|106.97|105.47|106.98|105.48|106.98|105.48|106.96|105.46|4
1626758910000|2021-07-20 05:28:30|106.97|105.47|106.97|105.47|106.97|105.47|106.97|105.47|1
1626758920000|2021-07-20 05:28:40|106.98|105.48|106.96|105.46|106.98|105.48|106.96|105.46|7
1626758930000|2021-07-20 05:28:50|106.97|105.47|107.02|105.52|107.03|105.53|106.97|105.47|6
1626758940000|2021-07-20 05:29:00|107.01|105.51|107.03|105.53|107.05|105.55|107.01|105.51|7
1626758950000|2021-07-20 05:29:10|107.04|105.54|107.01|105.51|107.06|105.56|107.01|105.51|5
1626758960000|2021-07-20 05:29:20|107.02|105.52|107.03|105.53|107.06|105.56|107.02|105.52|9
1626758970000|2021-07-20 05:29:30|107.02|105.52|107|105.5|107.02|105.52|106.99|105.49|11
1626758980000|2021-07-20 05:29:40|107.01|105.51|107.1|105.6|107.1|105.6|107.01|105.51|10
1626758990000|2021-07-20 05:29:50|107.11|105.61|107.14|105.64|107.14|105.64|107.11|105.61|6
1626759000000|2021-07-20 05:30:00|107.13|105.63|107.06|105.56|107.14|105.64|107.06|105.56|17
1626759010000|2021-07-20 05:30:10|107.05|105.55|107.04|105.54|107.07|105.57|107.03|105.53|12
1626759020000|2021-07-20 05:30:20|107.03|105.53|107.01|105.51|107.04|105.54|106.99|105.49|10
1626759030000|2021-07-20 05:30:30|107|105.5|106.98|105.48|107|105.5|106.98|105.48|10
1626759040000|2021-07-20 05:30:40|106.95|105.45|106.92|105.42|106.95|105.45|106.91|105.41|5
1626759050000|2021-07-20 05:30:50|106.91|105.41|106.89|105.39|106.92|105.42|106.89|105.39|9
1626759060000|2021-07-20 05:31:00|106.9|105.4|106.9|105.4|106.91|105.41|106.89|105.39|7
1626759070000|2021-07-20 05:31:10|106.89|105.39|106.87|105.37|106.89|105.39|106.86|105.36|4
1626759080000|2021-07-20 05:31:20|106.88|105.38|106.85|105.35|106.88|105.38|106.85|105.35|4
1626759090000|2021-07-20 05:31:30|106.86|105.36|106.86|105.36|106.88|105.38|106.85|105.35|11
1626759100000|2021-07-20 05:31:40|106.88|105.38|106.86|105.36|106.88|105.38|106.86|105.36|3
1626759110000|2021-07-20 05:31:50|106.82|105.32|106.8|105.3|106.82|105.32|106.8|105.3|12
1626759120000|2021-07-20 05:32:00|106.81|105.31|106.86|105.36|106.88|105.38|106.81|105.31|7
1626759130000|2021-07-20 05:32:10|106.84|105.34|106.83|105.33|106.84|105.34|106.76|105.26|16
1626759140000|2021-07-20 05:32:20|106.82|105.32|106.79|105.29|106.82|105.32|106.78|105.28|16
1626759150000|2021-07-20 05:32:30|106.78|105.28|106.78|105.28|106.78|105.28|106.77|105.27|9
1626759160000|2021-07-20 05:32:40|106.79|105.29|106.77|105.27|106.79|105.29|106.77|105.27|3
1626759170000|2021-07-20 05:32:50|106.76|105.26|106.69|105.19|106.76|105.26|106.69|105.19|7
1626759180000|2021-07-20 05:33:00|106.68|105.18|106.68|105.18|106.71|105.21|106.66|105.16|12
1626759190000|2021-07-20 05:33:10|106.7|105.2|106.76|105.26|106.76|105.26|106.69|105.19|11
1626759200000|2021-07-20 05:33:20|106.77|105.27|106.75|105.25|106.77|105.27|106.69|105.19|16
1626759210000|2021-07-20 05:33:30|106.74|105.24|106.73|105.23|106.74|105.24|106.73|105.23|6
1626759220000|2021-07-20 05:33:40|106.72|105.22|106.69|105.19|106.72|105.22|106.69|105.19|4
1626759230000|2021-07-20 05:33:50|106.68|105.18|106.67|105.17|106.69|105.19|106.61|105.11|19
1626759240000|2021-07-20 05:34:00|106.66|105.16|106.62|105.12|106.69|105.19|106.62|105.12|9
1626759250000|2021-07-20 05:34:10|106.64|105.14|106.55|105.05|106.64|105.14|106.55|105.05|13
1626759260000|2021-07-20 05:34:20|106.56|105.06|106.55|105.05|106.58|105.08|106.55|105.05|8
1626759270000|2021-07-20 05:34:30|106.54|105.04|106.5|105|106.54|105.04|106.49|104.99|9
1626759280000|2021-07-20 05:34:40|106.49|104.99|106.47|104.97|106.51|105.01|106.46|104.96|10
1626759290000|2021-07-20 05:34:50|106.46|104.96|106.56|105.06|106.58|105.08|106.43|104.93|14
1626759300000|2021-07-20 05:35:00|106.57|105.07|106.58|105.08|106.58|105.08|106.56|105.06|8
1626759310000|2021-07-20 05:35:10|106.59|105.09|106.64|105.14|106.64|105.14|106.59|105.09|8
1626759320000|2021-07-20 05:35:20|106.63|105.13|106.63|105.13|106.66|105.16|106.62|105.12|16
1626759330000|2021-07-20 05:35:30|106.62|105.12|106.65|105.15|106.65|105.15|106.62|105.12|4
1626759340000|2021-07-20 05:35:40|106.64|105.14|106.65|105.15|106.65|105.15|106.64|105.14|4
1626759350000|2021-07-20 05:35:50|106.64|105.14|106.64|105.14|106.65|105.15|106.64|105.14|3
1626759360000|2021-07-20 05:36:00|106.65|105.15|106.65|105.15|106.66|105.16|106.65|105.15|3
1626759370000|2021-07-20 05:36:10|106.64|105.14|106.61|105.11|106.64|105.14|106.61|105.11|3
1626759380000|2021-07-20 05:36:20|106.62|105.12|106.64|105.14|106.64|105.14|106.6|105.1|10
1626759390000|2021-07-20 05:36:30|106.65|105.15|106.66|105.16|106.66|105.16|106.65|105.15|2
1626759400000|2021-07-20 05:36:40|106.67|105.17|106.65|105.15|106.67|105.17|106.65|105.15|3
1626759410000|2021-07-20 05:36:50|106.63|105.13|106.63|105.13|106.63|105.13|106.63|105.13|1
1626759420000|2021-07-20 05:37:00|106.65|105.15|106.64|105.14|106.65|105.15|106.63|105.13|3
1626759430000|2021-07-20 05:37:10|106.63|105.13|106.65|105.15|106.65|105.15|106.63|105.13|5
1626759440000|2021-07-20 05:37:20|106.66|105.16|106.69|105.19|106.7|105.2|106.66|105.16|6
1626759450000|2021-07-20 05:37:30|106.71|105.21|106.75|105.25|106.78|105.28|106.69|105.19|15
1626759460000|2021-07-20 05:37:40|106.74|105.24|106.7|105.2|106.76|105.26|106.7|105.2|11
1626759470000|2021-07-20 05:37:50|106.69|105.19|106.64|105.14|106.69|105.19|106.64|105.14|4
1626759480000|2021-07-20 05:38:00|106.65|105.15|106.73|105.23|106.73|105.23|106.65|105.15|8
1626759490000|2021-07-20 05:38:10|106.74|105.24|106.72|105.22|106.75|105.25|106.71|105.21|7
1626759500000|2021-07-20 05:38:20|106.71|105.21|106.75|105.25|106.76|105.26|106.71|105.21|9
1626759510000|2021-07-20 05:38:30|106.74|105.24|106.75|105.25|106.75|105.25|106.72|105.22|6
1626759520000|2021-07-20 05:38:40|106.76|105.26|106.79|105.29|106.79|105.29|106.76|105.26|5
1626759530000|2021-07-20 05:38:50|106.8|105.3|106.79|105.29|106.8|105.3|106.79|105.29|6
1626759540000|2021-07-20 05:39:00|106.78|105.28|106.77|105.27|106.78|105.28|106.71|105.21|12
1626759550000|2021-07-20 05:39:10|106.78|105.28|106.8|105.3|106.82|105.32|106.77|105.27|15
1626759560000|2021-07-20 05:39:20|106.77|105.27|106.73|105.23|106.77|105.27|106.71|105.21|11
1626759570000|2021-07-20 05:39:30|106.71|105.21|106.76|105.26|106.76|105.26|106.71|105.21|7
1626759580000|2021-07-20 05:39:40|106.75|105.25|106.76|105.26|106.76|105.26|106.75|105.25|2
1626759590000|2021-07-20 05:39:50|106.77|105.27|106.74|105.24|106.77|105.27|106.74|105.24|11
1626759600000|2021-07-20 05:40:00|106.73|105.23|106.7|105.2|106.73|105.23|106.69|105.19|5
1626759610000|2021-07-20 05:40:10|106.68|105.18|106.7|105.2|106.71|105.21|106.66|105.16|9
1626759620000|2021-07-20 05:40:20|106.69|105.19|106.64|105.14|106.69|105.19|106.64|105.14|4
1626759630000|2021-07-20 05:40:30|106.65|105.15|106.64|105.14|106.65|105.15|106.64|105.14|2
1626759640000|2021-07-20 05:40:40|106.65|105.15|106.64|105.14|106.66|105.16|106.63|105.13|8
1626759650000|2021-07-20 05:40:50|106.63|105.13|106.63|105.13|106.65|105.15|106.63|105.13|8
1626759660000|2021-07-20 05:41:00|106.64|105.14|106.65|105.15|106.67|105.17|106.63|105.13|8
1626759670000|2021-07-20 05:41:10|106.66|105.16|106.67|105.17|106.67|105.17|106.65|105.15|10
1626759680000|2021-07-20 05:41:20|106.66|105.16|106.67|105.17|106.67|105.17|106.66|105.16|6
1626759690000|2021-07-20 05:41:30|106.66|105.16|106.68|105.18|106.68|105.18|106.66|105.16|3
1626759700000|2021-07-20 05:41:40|106.67|105.17|106.68|105.18|106.68|105.18|106.67|105.17|2
1626759710000|2021-07-20 05:41:50|106.69|105.19|106.69|105.19|106.69|105.19|106.68|105.18|3
1626759720000|2021-07-20 05:42:00|106.7|105.2|106.7|105.2|106.7|105.2|106.69|105.19|3
1626759730000|2021-07-20 05:42:10|106.71|105.21|106.75|105.25|106.76|105.26|106.71|105.21|10
1626759740000|2021-07-20 05:42:20|106.74|105.24|106.77|105.27|106.77|105.27|106.72|105.22|12
1626759750000|2021-07-20 05:42:30|106.78|105.28|106.83|105.33|106.83|105.33|106.78|105.28|11
1626759760000|2021-07-20 05:42:40|106.81|105.31|106.79|105.29|106.81|105.31|106.78|105.28|6
1626759770000|2021-07-20 05:42:50|106.8|105.3|106.83|105.33|106.83|105.33|106.79|105.29|7
1626759780000|2021-07-20 05:43:00|106.82|105.32|106.89|105.39|106.89|105.39|106.82|105.32|8
1626759790000|2021-07-20 05:43:10|106.88|105.38|106.9|105.4|106.92|105.42|106.88|105.38|8
1626759800000|2021-07-20 05:43:20|106.89|105.39|106.93|105.43|106.95|105.45|106.89|105.39|6
1626759810000|2021-07-20 05:43:30|106.94|105.44|106.92|105.42|106.94|105.44|106.9|105.4|6
1626759820000|2021-07-20 05:43:40|106.91|105.41|106.94|105.44|106.94|105.44|106.91|105.41|5
1626759830000|2021-07-20 05:43:50|106.93|105.43|106.99|105.49|107|105.5|106.93|105.43|10
1626759840000|2021-07-20 05:44:00|106.98|105.48|106.96|105.46|107|105.5|106.96|105.46|7
1626759850000|2021-07-20 05:44:10|106.97|105.47|106.98|105.48|106.99|105.49|106.96|105.46|12
1626759860000|2021-07-20 05:44:20|106.99|105.49|106.99|105.49|107.01|105.51|106.98|105.48|10
1626759870000|2021-07-20 05:44:30|107|105.5|106.98|105.48|107|105.5|106.98|105.48|7
1626759880000|2021-07-20 05:44:40|107|105.5|106.97|105.47|107|105.5|106.96|105.46|12
1626759890000|2021-07-20 05:44:50|106.96|105.46|106.94|105.44|106.99|105.49|106.94|105.44|4
1626759900000|2021-07-20 05:45:00|106.93|105.43|106.83|105.33|106.93|105.43|106.83|105.33|9
1626759910000|2021-07-20 05:45:10|106.82|105.32|106.81|105.31|106.83|105.33|106.81|105.31|6
1626759920000|2021-07-20 05:45:20|106.8|105.3|106.78|105.28|106.81|105.31|106.77|105.27|8
1626759930000|2021-07-20 05:45:30|106.76|105.26|106.78|105.28|106.79|105.29|106.74|105.24|14
1626759940000|2021-07-20 05:45:40|106.75|105.25|106.76|105.26|106.81|105.31|106.73|105.23|16
1626759950000|2021-07-20 05:45:50|106.74|105.24|106.73|105.23|106.76|105.26|106.73|105.23|13
1626759960000|2021-07-20 05:46:00|106.74|105.24|106.73|105.23|106.74|105.24|106.73|105.23|6
1626759970000|2021-07-20 05:46:10|106.72|105.22|106.74|105.24|106.74|105.24|106.72|105.22|5
1626759980000|2021-07-20 05:46:20|106.75|105.25|106.71|105.21|106.77|105.27|106.71|105.21|8
1626759990000|2021-07-20 05:46:30|106.72|105.22|106.76|105.26|106.77|105.27|106.72|105.22|7
1626760000000|2021-07-20 05:46:40|106.77|105.27|106.77|105.27|106.79|105.29|106.75|105.25|15
1626760010000|2021-07-20 05:46:50|106.76|105.26|106.77|105.27|106.77|105.27|106.76|105.26|2
1626760020000|2021-07-20 05:47:00|106.78|105.28|106.8|105.3|106.8|105.3|106.76|105.26|8
1626760030000|2021-07-20 05:47:10|106.79|105.29|106.79|105.29|106.79|105.29|106.79|105.29|1
1626760040000|2021-07-20 05:47:20|106.78|105.28|106.76|105.26|106.78|105.28|106.76|105.26|2
1626760050000|2021-07-20 05:47:30|106.77|105.27|106.76|105.26|106.77|105.27|106.76|105.26|2
1626760060000|2021-07-20 05:47:40|106.77|105.27|106.76|105.26|106.78|105.28|106.76|105.26|6
1626760070000|2021-07-20 05:47:50|106.75|105.25|106.77|105.27|106.77|105.27|106.75|105.25|5
1626760080000|2021-07-20 05:48:00|106.76|105.26|106.78|105.28|106.79|105.29|106.76|105.26|7
1626760090000|2021-07-20 05:48:10|106.79|105.29|106.76|105.26|106.79|105.29|106.76|105.26|7
1626760100000|2021-07-20 05:48:20|106.75|105.25|106.79|105.29|106.79|105.29|106.75|105.25|7
1626760110000|2021-07-20 05:48:30|106.78|105.28|106.78|105.28|106.78|105.28|106.77|105.27|3
1626760120000|2021-07-20 05:48:40|106.79|105.29|106.79|105.29|106.79|105.29|106.79|105.29|1
1626760130000|2021-07-20 05:48:50|106.8|105.3|106.8|105.3|106.8|105.3|106.79|105.29|3
1626760140000|2021-07-20 05:49:00|106.82|105.32|106.84|105.34|106.85|105.35|106.82|105.32|9
1626760150000|2021-07-20 05:49:10|106.83|105.33|106.85|105.35|106.85|105.35|106.83|105.33|14
1626760160000|2021-07-20 05:49:20|106.86|105.36|106.86|105.36|106.87|105.37|106.85|105.35|9
1626760170000|2021-07-20 05:49:30|106.87|105.37|106.9|105.4|106.9|105.4|106.85|105.35|9
1626760180000|2021-07-20 05:49:40|106.91|105.41|107.01|105.51|107.02|105.52|106.91|105.41|18
1626760190000|2021-07-20 05:49:50|107|105.5|107.01|105.51|107.02|105.52|106.95|105.45|14
1626760200000|2021-07-20 05:50:00|107.02|105.52|107.11|105.61|107.13|105.63|107.02|105.52|9
1626760210000|2021-07-20 05:50:10|107.12|105.62|107.14|105.64|107.15|105.65|107.11|105.61|8
1626760220000|2021-07-20 05:50:20|107.13|105.63|107.15|105.65|107.16|105.66|107.13|105.63|8
1626760230000|2021-07-20 05:50:30|107.16|105.66|107.22|105.72|107.22|105.72|107.16|105.66|9
1626760240000|2021-07-20 05:50:40|107.21|105.71|107.21|105.71|107.23|105.73|107.21|105.71|7
1626760250000|2021-07-20 05:50:50|107.22|105.72|107.2|105.7|107.22|105.72|107.2|105.7|5
1626760260000|2021-07-20 05:51:00|107.19|105.69|107.19|105.69|107.21|105.71|107.15|105.65|14
1626760270000|2021-07-20 05:51:10|107.2|105.7|107.2|105.7|107.2|105.7|107.19|105.69|11
1626760280000|2021-07-20 05:51:20|107.19|105.69|107.16|105.66|107.2|105.7|107.16|105.66|5
1626760290000|2021-07-20 05:51:30|107.17|105.67|107.16|105.66|107.17|105.67|107.16|105.66|4
1626760300000|2021-07-20 05:51:40|107.15|105.65|107.15|105.65|107.17|105.67|107.15|105.65|4
1626760310000|2021-07-20 05:51:50|107.16|105.66|107.18|105.68|107.23|105.73|107.16|105.66|12
1626760320000|2021-07-20 05:52:00|107.19|105.69|107.18|105.68|107.19|105.69|107.18|105.68|2
1626760330000|2021-07-20 05:52:10|107.19|105.69|107.18|105.68|107.19|105.69|107.18|105.68|2
1626760350000|2021-07-20 05:52:30|107.19|105.69|107.18|105.68|107.19|105.69|107.18|105.68|2
1626760360000|2021-07-20 05:52:40|107.19|105.69|107.15|105.65|107.19|105.69|107.14|105.64|12
1626760370000|2021-07-20 05:52:50|107.16|105.66|107.1|105.6|107.17|105.67|107.1|105.6|15
1626760380000|2021-07-20 05:53:00|107.09|105.59|107.14|105.64|107.15|105.65|107.09|105.59|8
1626760390000|2021-07-20 05:53:10|107.15|105.65|107.14|105.64|107.16|105.66|107.12|105.62|7
1626760400000|2021-07-20 05:53:20|107.15|105.65|107.15|105.65|107.16|105.66|107.14|105.64|6
1626760410000|2021-07-20 05:53:30|107.16|105.66|107.07|105.57|107.17|105.67|107.07|105.57|10
1626760420000|2021-07-20 05:53:40|107.06|105.56|107.1|105.6|107.1|105.6|107.05|105.55|8
1626760430000|2021-07-20 05:53:50|107.09|105.59|107.05|105.55|107.1|105.6|107.05|105.55|15
1626760440000|2021-07-20 05:54:00|107.04|105.54|107.06|105.56|107.06|105.56|107.01|105.51|10
1626760450000|2021-07-20 05:54:10|107.05|105.55|107.08|105.58|107.12|105.62|107.05|105.55|13
1626760460000|2021-07-20 05:54:20|107.09|105.59|107.12|105.62|107.12|105.62|107.09|105.59|5
1626760470000|2021-07-20 05:54:30|107.13|105.63|107.12|105.62|107.14|105.64|107.1|105.6|12
1626760480000|2021-07-20 05:54:40|107.11|105.61|107.14|105.64|107.14|105.64|107.11|105.61|15
1626760490000|2021-07-20 05:54:50|107.13|105.63|107.12|105.62|107.13|105.63|107.11|105.61|4
1626760500000|2021-07-20 05:55:00|107.11|105.61|107.12|105.62|107.13|105.63|107.11|105.61|8
1626760510000|2021-07-20 05:55:10|107.11|105.61|107.1|105.6|107.11|105.61|107.06|105.56|14
1626760520000|2021-07-20 05:55:20|107.11|105.61|107.12|105.62|107.13|105.63|107.1|105.6|10
1626760530000|2021-07-20 05:55:30|107.11|105.61|107.12|105.62|107.12|105.62|107.11|105.61|2
1626760540000|2021-07-20 05:55:40|107.13|105.63|107.16|105.66|107.19|105.69|107.11|105.61|13
1626760550000|2021-07-20 05:55:50|107.15|105.65|107.19|105.69|107.19|105.69|107.15|105.65|5
1626760560000|2021-07-20 05:56:00|107.2|105.7|107.15|105.65|107.2|105.7|107.14|105.64|8
1626760570000|2021-07-20 05:56:10|107.16|105.66|107.19|105.69|107.19|105.69|107.16|105.66|4
1626760580000|2021-07-20 05:56:20|107.18|105.68|107.19|105.69|107.19|105.69|107.18|105.68|2
1626760590000|2021-07-20 05:56:30|107.18|105.68|107.2|105.7|107.2|105.7|107.18|105.68|2
1626760600000|2021-07-20 05:56:40|107.18|105.68|107.17|105.67|107.19|105.69|107.16|105.66|11
1626760610000|2021-07-20 05:56:50|107.18|105.68|107.18|105.68|107.18|105.68|107.16|105.66|6
1626760620000|2021-07-20 05:57:00|107.19|105.69|107.21|105.71|107.21|105.71|107.18|105.68|10
1626760640000|2021-07-20 05:57:20|107.22|105.72|107.22|105.72|107.22|105.72|107.21|105.71|3
1626760650000|2021-07-20 05:57:30|107.21|105.71|107.25|105.75|107.25|105.75|107.21|105.71|10
1626760660000|2021-07-20 05:57:40|107.24|105.74|107.27|105.77|107.27|105.77|107.24|105.74|6
1626760670000|2021-07-20 05:57:50|107.28|105.78|107.28|105.78|107.28|105.78|107.26|105.76|7
1626760680000|2021-07-20 05:58:00|107.29|105.79|107.31|105.81|107.31|105.81|107.29|105.79|3
1626760690000|2021-07-20 05:58:10|107.3|105.8|107.3|105.8|107.3|105.8|107.3|105.8|1
1626760700000|2021-07-20 05:58:20|107.31|105.81|107.27|105.77|107.32|105.82|107.27|105.77|11
1626760710000|2021-07-20 05:58:30|107.28|105.78|107.26|105.76|107.28|105.78|107.26|105.76|5
1626760720000|2021-07-20 05:58:40|107.27|105.77|107.27|105.77|107.27|105.77|107.25|105.75|5
1626760730000|2021-07-20 05:58:50|107.26|105.76|107.27|105.77|107.27|105.77|107.26|105.76|2
1626760740000|2021-07-20 05:59:00|107.26|105.76|107.26|105.76|107.27|105.77|107.25|105.75|4
1626760750000|2021-07-20 05:59:10|107.27|105.77|107.26|105.76|107.27|105.77|107.26|105.76|2
1626760760000|2021-07-20 05:59:20|107.25|105.75|107.26|105.76|107.27|105.77|107.25|105.75|3
1626760770000|2021-07-20 05:59:30|107.27|105.77|107.27|105.77|107.3|105.8|107.27|105.77|9
1626760780000|2021-07-20 05:59:40|107.28|105.78|107.28|105.78|107.29|105.79|107.27|105.77|7
1626760790000|2021-07-20 05:59:50|107.27|105.77|107.25|105.75|107.27|105.77|107.24|105.74|5
1626760800000|2021-07-20 06:00:00|107.26|105.76|107.27|105.77|107.27|105.77|107.26|105.76|2
1626760810000|2021-07-20 06:00:10|107.26|105.76|107.26|105.76|107.27|105.77|107.26|105.76|3
1626760820000|2021-07-20 06:00:20|107.25|105.75|107.26|105.76|107.27|105.77|107.25|105.75|4
1626760830000|2021-07-20 06:00:30|107.27|105.77|107.34|105.84|107.35|105.85|107.27|105.77|11
1626760840000|2021-07-20 06:00:40|107.33|105.83|107.34|105.84|107.34|105.84|107.32|105.82|18
1626760850000|2021-07-20 06:00:50|107.35|105.85|107.39|105.89|107.41|105.91|107.35|105.85|10
1626760860000|2021-07-20 06:01:00|107.38|105.88|107.36|105.86|107.39|105.89|107.35|105.85|11
1626760870000|2021-07-20 06:01:10|107.35|105.85|107.34|105.84|107.37|105.87|107.33|105.83|11
1626760880000|2021-07-20 06:01:20|107.33|105.83|107.28|105.78|107.34|105.84|107.27|105.77|11
1626760890000|2021-07-20 06:01:30|107.29|105.79|107.29|105.79|107.29|105.79|107.27|105.77|9
1626760900000|2021-07-20 06:01:40|107.28|105.78|107.32|105.82|107.32|105.82|107.28|105.78|11
1626760910000|2021-07-20 06:01:50|107.33|105.83|107.36|105.86|107.36|105.86|107.31|105.81|11
1626760920000|2021-07-20 06:02:00|107.35|105.85|107.34|105.84|107.36|105.86|107.33|105.83|13
1626760930000|2021-07-20 06:02:10|107.33|105.83|107.36|105.86|107.36|105.86|107.33|105.83|6
1626760940000|2021-07-20 06:02:20|107.35|105.85|107.36|105.86|107.36|105.86|107.35|105.85|2
1626760950000|2021-07-20 06:02:30|107.37|105.87|107.39|105.89|107.39|105.89|107.37|105.87|3
1626760970000|2021-07-20 06:02:50|107.37|105.87|107.36|105.86|107.37|105.87|107.35|105.85|6
1626760980000|2021-07-20 06:03:00|107.37|105.87|107.36|105.86|107.37|105.87|107.36|105.86|8
1626760990000|2021-07-20 06:03:10|107.37|105.87|107.28|105.78|107.37|105.87|107.28|105.78|13
1626761000000|2021-07-20 06:03:20|107.31|105.81|107.27|105.77|107.31|105.81|107.21|105.71|15
1626761010000|2021-07-20 06:03:30|107.28|105.78|107.28|105.78|107.3|105.8|107.28|105.78|7
1626761020000|2021-07-20 06:03:40|107.29|105.79|107.28|105.78|107.29|105.79|107.26|105.76|13
1626761030000|2021-07-20 06:03:50|107.27|105.77|107.26|105.76|107.28|105.78|107.26|105.76|6
1626761040000|2021-07-20 06:04:00|107.25|105.75|107.23|105.73|107.25|105.75|107.23|105.73|6
1626761050000|2021-07-20 06:04:10|107.24|105.74|107.1|105.6|107.24|105.74|107.1|105.6|12
1626761060000|2021-07-20 06:04:20|107.12|105.62|107.12|105.62|107.19|105.69|107.05|105.55|20
1626761070000|2021-07-20 06:04:30|107.17|105.67|107.09|105.59|107.17|105.67|107.05|105.55|15
1626761080000|2021-07-20 06:04:40|107.1|105.6|107.07|105.57|107.11|105.61|107.07|105.57|10
1626761090000|2021-07-20 06:04:50|107.06|105.56|107.06|105.56|107.07|105.57|107.06|105.56|5
1626761100000|2021-07-20 06:05:00|107.05|105.55|107.05|105.55|107.06|105.56|107.05|105.55|5
1626761110000|2021-07-20 06:05:10|107.06|105.56|106.95|105.45|107.06|105.56|106.95|105.45|9
1626761120000|2021-07-20 06:05:20|106.96|105.46|106.95|105.45|106.96|105.46|106.93|105.43|11
1626761130000|2021-07-20 06:05:30|106.96|105.46|107.03|105.53|107.04|105.54|106.93|105.43|12
1626761140000|2021-07-20 06:05:40|107.04|105.54|106.95|105.45|107.04|105.54|106.95|105.45|10
1626761150000|2021-07-20 06:05:50|106.93|105.43|106.93|105.43|106.94|105.44|106.9|105.4|14
1626761160000|2021-07-20 06:06:00|106.94|105.44|106.93|105.43|106.96|105.46|106.93|105.43|14
1626761170000|2021-07-20 06:06:10|106.92|105.42|106.9|105.4|106.92|105.42|106.89|105.39|7
1626761180000|2021-07-20 06:06:20|106.89|105.39|106.89|105.39|106.9|105.4|106.89|105.39|9
1626761190000|2021-07-20 06:06:30|106.88|105.38|106.86|105.36|106.88|105.38|106.8|105.3|14
1626761200000|2021-07-20 06:06:40|106.85|105.35|106.9|105.4|106.93|105.43|106.85|105.35|11
1626761210000|2021-07-20 06:06:50|106.92|105.42|106.93|105.43|106.93|105.43|106.92|105.42|2
1626761220000|2021-07-20 06:07:00|106.92|105.42|106.95|105.45|106.95|105.45|106.9|105.4|10
1626761230000|2021-07-20 06:07:10|106.94|105.44|106.93|105.43|106.94|105.44|106.92|105.42|7
1626761240000|2021-07-20 06:07:20|106.94|105.44|106.93|105.43|106.94|105.44|106.93|105.43|4
1626761250000|2021-07-20 06:07:30|106.94|105.44|106.94|105.44|106.94|105.44|106.94|105.44|1
1626761260000|2021-07-20 06:07:40|106.95|105.45|106.94|105.44|106.95|105.45|106.93|105.43|4
1626761270000|2021-07-20 06:07:50|106.95|105.45|106.94|105.44|106.96|105.46|106.93|105.43|5
1626761280000|2021-07-20 06:08:00|106.93|105.43|107.02|105.52|107.02|105.52|106.93|105.43|8
1626761290000|2021-07-20 06:08:10|107.04|105.54|107.05|105.55|107.05|105.55|107.03|105.53|6
1626761300000|2021-07-20 06:08:20|107.04|105.54|107.11|105.61|107.12|105.62|107.04|105.54|8
1626761310000|2021-07-20 06:08:30|107.09|105.59|107.07|105.57|107.1|105.6|107.05|105.55|7
1626761320000|2021-07-20 06:08:40|107.06|105.56|107.11|105.61|107.11|105.61|107.06|105.56|4
1626761330000|2021-07-20 06:08:50|107.12|105.62|107.14|105.64|107.18|105.68|107.11|105.61|16
1626761340000|2021-07-20 06:09:00|107.15|105.65|107.22|105.72|107.23|105.73|107.15|105.65|10
1626761350000|2021-07-20 06:09:10|107.23|105.73|107.24|105.74|107.24|105.74|107.22|105.72|8
1626761360000|2021-07-20 06:09:20|107.25|105.75|107.22|105.72|107.27|105.77|107.22|105.72|12
1626761370000|2021-07-20 06:09:30|107.23|105.73|107.22|105.72|107.23|105.73|107.18|105.68|19
1626761380000|2021-07-20 06:09:40|107.24|105.74|107.22|105.72|107.25|105.75|107.22|105.72|7
1626761390000|2021-07-20 06:09:50|107.23|105.73|107.22|105.72|107.23|105.73|107.22|105.72|4
1626761400000|2021-07-20 06:10:00|107.21|105.71|107.15|105.65|107.21|105.71|107.15|105.65|7
1626761410000|2021-07-20 06:10:10|107.14|105.64|107.16|105.66|107.16|105.66|107.14|105.64|7
1626761420000|2021-07-20 06:10:20|107.15|105.65|107.12|105.62|107.17|105.67|107.12|105.62|8
1626761430000|2021-07-20 06:10:30|107.13|105.63|107.17|105.67|107.17|105.67|107.13|105.63|10
1626761440000|2021-07-20 06:10:40|107.18|105.68|107.16|105.66|107.18|105.68|107.14|105.64|11
1626761450000|2021-07-20 06:10:50|107.15|105.65|107.06|105.56|107.15|105.65|107.06|105.56|8
1626761460000|2021-07-20 06:11:00|107.07|105.57|106.97|105.47|107.07|105.57|106.97|105.47|8
1626761470000|2021-07-20 06:11:10|106.96|105.46|106.96|105.46|106.99|105.49|106.96|105.46|8
1626761480000|2021-07-20 06:11:20|106.97|105.47|106.97|105.47|106.98|105.48|106.96|105.46|5
1626761490000|2021-07-20 06:11:30|106.95|105.45|106.93|105.43|106.95|105.45|106.93|105.43|3
1626761500000|2021-07-20 06:11:40|106.94|105.44|106.94|105.44|106.95|105.45|106.92|105.42|6
1626761510000|2021-07-20 06:11:50|106.93|105.43|106.92|105.42|106.94|105.44|106.89|105.39|9
1626761520000|2021-07-20 06:12:00|106.9|105.4|106.92|105.42|106.93|105.43|106.89|105.39|14
1626761530000|2021-07-20 06:12:10|106.91|105.41|106.91|105.41|106.92|105.42|106.9|105.4|8
1626761540000|2021-07-20 06:12:20|106.92|105.42|106.92|105.42|106.94|105.44|106.91|105.41|7
1626761550000|2021-07-20 06:12:30|106.93|105.43|107.03|105.53|107.04|105.54|106.93|105.43|16
1626761560000|2021-07-20 06:12:40|107.02|105.52|107.03|105.53|107.04|105.54|107.01|105.51|9
1626761570000|2021-07-20 06:12:50|107.02|105.52|107.02|105.52|107.03|105.53|107.01|105.51|6
1626761580000|2021-07-20 06:13:00|107.01|105.51|107.02|105.52|107.04|105.54|107.01|105.51|8
1626761590000|2021-07-20 06:13:10|107.03|105.53|106.91|105.41|107.03|105.53|106.91|105.41|14
1626761600000|2021-07-20 06:13:20|106.92|105.42|106.93|105.43|106.93|105.43|106.9|105.4|8
1626761610000|2021-07-20 06:13:30|106.92|105.42|106.92|105.42|106.93|105.43|106.92|105.42|5
1626761620000|2021-07-20 06:13:40|106.91|105.41|106.92|105.42|106.93|105.43|106.91|105.41|4
1626761630000|2021-07-20 06:13:50|106.91|105.41|106.9|105.4|106.91|105.41|106.89|105.39|10
1626761640000|2021-07-20 06:14:00|106.91|105.41|106.9|105.4|106.92|105.42|106.9|105.4|6
1626761650000|2021-07-20 06:14:10|106.89|105.39|106.86|105.36|106.9|105.4|106.85|105.35|8
1626761660000|2021-07-20 06:14:20|106.85|105.35|106.84|105.34|106.86|105.36|106.83|105.33|14
1626761670000|2021-07-20 06:14:30|106.85|105.35|106.84|105.34|106.85|105.35|106.82|105.32|8
1626761680000|2021-07-20 06:14:40|106.83|105.33|106.8|105.3|106.83|105.33|106.79|105.29|8
1626761690000|2021-07-20 06:14:50|106.81|105.31|106.87|105.37|106.87|105.37|106.81|105.31|7
1626761700000|2021-07-20 06:15:00|106.88|105.38|106.89|105.39|106.9|105.4|106.88|105.38|7
1626761710000|2021-07-20 06:15:10|106.88|105.38|106.9|105.4|106.9|105.4|106.88|105.38|3
1626761720000|2021-07-20 06:15:20|106.89|105.39|106.92|105.42|106.92|105.42|106.89|105.39|5
1626761730000|2021-07-20 06:15:30|106.93|105.43|106.92|105.42|106.93|105.43|106.91|105.41|4
1626761740000|2021-07-20 06:15:40|106.93|105.43|106.94|105.44|106.96|105.46|106.93|105.43|6
1626761750000|2021-07-20 06:15:50|106.95|105.45|106.95|105.45|106.95|105.45|106.94|105.44|3
1626761760000|2021-07-20 06:16:00|106.94|105.44|106.94|105.44|106.94|105.44|106.93|105.43|3
1626761770000|2021-07-20 06:16:10|106.93|105.43|106.91|105.41|106.94|105.44|106.91|105.41|8
1626761780000|2021-07-20 06:16:20|106.92|105.42|106.94|105.44|106.95|105.45|106.92|105.42|5
1626761790000|2021-07-20 06:16:30|106.93|105.43|106.94|105.44|106.94|105.44|106.92|105.42|5
1626761800000|2021-07-20 06:16:40|106.93|105.43|106.92|105.42|106.93|105.43|106.92|105.42|2
1626761810000|2021-07-20 06:16:50|106.93|105.43|106.94|105.44|106.94|105.44|106.93|105.43|2
1626761820000|2021-07-20 06:17:00|106.93|105.43|106.94|105.44|106.94|105.44|106.93|105.43|4
1626761830000|2021-07-20 06:17:10|106.93|105.43|106.93|105.43|106.93|105.43|106.93|105.43|1
1626761840000|2021-07-20 06:17:20|106.92|105.42|106.83|105.33|106.92|105.42|106.82|105.32|8
1626761850000|2021-07-20 06:17:30|106.84|105.34|106.81|105.31|106.84|105.34|106.79|105.29|8
1626761860000|2021-07-20 06:17:40|106.82|105.32|106.8|105.3|106.82|105.32|106.75|105.25|18
1626761870000|2021-07-20 06:17:50|106.79|105.29|106.8|105.3|106.82|105.32|106.78|105.28|12
1626761880000|2021-07-20 06:18:00|106.81|105.31|106.81|105.31|106.83|105.33|106.79|105.29|11
1626761890000|2021-07-20 06:18:10|106.8|105.3|106.8|105.3|106.81|105.31|106.8|105.3|5
1626761900000|2021-07-20 06:18:20|106.81|105.31|106.74|105.24|106.81|105.31|106.74|105.24|7
1626761910000|2021-07-20 06:18:30|106.73|105.23|106.72|105.22|106.75|105.25|106.71|105.21|15
1626761920000|2021-07-20 06:18:40|106.73|105.23|106.74|105.24|106.75|105.25|106.73|105.23|8
1626761930000|2021-07-20 06:18:50|106.75|105.25|106.79|105.29|106.8|105.3|106.75|105.25|12
1626761940000|2021-07-20 06:19:00|106.78|105.28|106.8|105.3|106.8|105.3|106.78|105.28|11
1626761950000|2021-07-20 06:19:10|106.81|105.31|106.81|105.31|106.84|105.34|106.8|105.3|13
1626761960000|2021-07-20 06:19:20|106.8|105.3|106.81|105.31|106.82|105.32|106.8|105.3|8
1626761970000|2021-07-20 06:19:30|106.79|105.29|106.79|105.29|106.79|105.29|106.76|105.26|5
1626761980000|2021-07-20 06:19:40|106.78|105.28|106.78|105.28|106.78|105.28|106.77|105.27|5
1626762000000|2021-07-20 06:20:00|106.79|105.29|106.8|105.3|106.81|105.31|106.79|105.29|4
1626762010000|2021-07-20 06:20:10|106.79|105.29|106.77|105.27|106.79|105.29|106.77|105.27|3
1626762020000|2021-07-20 06:20:20|106.76|105.26|106.74|105.24|106.76|105.26|106.74|105.24|3
1626762030000|2021-07-20 06:20:30|106.75|105.25|106.73|105.23|106.75|105.25|106.73|105.23|9
1626762040000|2021-07-20 06:20:40|106.72|105.22|106.74|105.24|106.74|105.24|106.72|105.22|9
1626762050000|2021-07-20 06:20:50|106.73|105.23|106.73|105.23|106.74|105.24|106.73|105.23|3
1626762060000|2021-07-20 06:21:00|106.74|105.24|106.75|105.25|106.76|105.26|106.74|105.24|4
1626762070000|2021-07-20 06:21:10|106.76|105.26|106.74|105.24|106.76|105.26|106.74|105.24|11
1626762080000|2021-07-20 06:21:20|106.75|105.25|106.74|105.24|106.75|105.25|106.74|105.24|2
1626762090000|2021-07-20 06:21:30|106.72|105.22|106.7|105.2|106.72|105.22|106.7|105.2|3
1626762100000|2021-07-20 06:21:40|106.71|105.21|106.71|105.21|106.71|105.21|106.7|105.2|5
1626762110000|2021-07-20 06:21:50|106.7|105.2|106.7|105.2|106.7|105.2|106.7|105.2|1
1626762120000|2021-07-20 06:22:00|106.73|105.23|106.7|105.2|106.73|105.23|106.7|105.2|2
1626762130000|2021-07-20 06:22:10|106.71|105.21|106.7|105.2|106.71|105.21|106.7|105.2|2
1626762140000|2021-07-20 06:22:20|106.69|105.19|106.7|105.2|106.71|105.21|106.69|105.19|4
1626762160000|2021-07-20 06:22:40|106.68|105.18|106.66|105.16|106.68|105.18|106.66|105.16|7
1626762170000|2021-07-20 06:22:50|106.67|105.17|106.66|105.16|106.67|105.17|106.66|105.16|2
1626762180000|2021-07-20 06:23:00|106.67|105.17|106.67|105.17|106.67|105.17|106.67|105.17|1
1626762190000|2021-07-20 06:23:10|106.68|105.18|106.67|105.17|106.68|105.18|106.66|105.16|6
1626762200000|2021-07-20 06:23:20|106.66|105.16|106.66|105.16|106.68|105.18|106.64|105.14|6
1626762210000|2021-07-20 06:23:30|106.68|105.18|106.67|105.17|106.68|105.18|106.67|105.17|4
1626762230000|2021-07-20 06:23:50|106.66|105.16|106.61|105.11|106.66|105.16|106.61|105.11|5
1626762250000|2021-07-20 06:24:10|106.62|105.12|106.61|105.11|106.62|105.12|106.61|105.11|2
1626762260000|2021-07-20 06:24:20|106.6|105.1|106.58|105.08|106.61|105.11|106.55|105.05|13
1626762270000|2021-07-20 06:24:30|106.57|105.07|106.57|105.07|106.57|105.07|106.56|105.06|3
1626762280000|2021-07-20 06:24:40|106.58|105.08|106.57|105.07|106.59|105.09|106.57|105.07|4
1626762300000|2021-07-20 06:25:00|106.56|105.06|106.61|105.11|106.61|105.11|106.56|105.06|14
1626762310000|2021-07-20 06:25:10|106.62|105.12|106.61|105.11|106.62|105.12|106.61|105.11|4
1626762320000|2021-07-20 06:25:20|106.62|105.12|106.61|105.11|106.62|105.12|106.61|105.11|6
1626762330000|2021-07-20 06:25:30|106.62|105.12|106.62|105.12|106.62|105.12|106.61|105.11|5
1626762340000|2021-07-20 06:25:40|106.61|105.11|106.62|105.12|106.63|105.13|106.61|105.11|6
1626762350000|2021-07-20 06:25:50|106.63|105.13|106.65|105.15|106.66|105.16|106.63|105.13|8
1626762360000|2021-07-20 06:26:00|106.64|105.14|106.64|105.14|106.64|105.14|106.63|105.13|9
1626762370000|2021-07-20 06:26:10|106.63|105.13|106.63|105.13|106.65|105.15|106.63|105.13|5
1626762380000|2021-07-20 06:26:20|106.64|105.14|106.58|105.08|106.64|105.14|106.58|105.08|6
1626762390000|2021-07-20 06:26:30|106.59|105.09|106.64|105.14|106.64|105.14|106.59|105.09|7
1626762400000|2021-07-20 06:26:40|106.65|105.15|106.69|105.19|106.69|105.19|106.64|105.14|5
1626762410000|2021-07-20 06:26:50|106.68|105.18|106.7|105.2|106.7|105.2|106.68|105.18|6
1626762420000|2021-07-20 06:27:00|106.71|105.21|106.75|105.25|106.76|105.26|106.7|105.2|9
1626762430000|2021-07-20 06:27:10|106.76|105.26|106.62|105.12|106.76|105.26|106.62|105.12|8
1626762440000|2021-07-20 06:27:20|106.61|105.11|106.63|105.13|106.63|105.13|106.61|105.11|9
1626762450000|2021-07-20 06:27:30|106.62|105.12|106.65|105.15|106.66|105.16|106.62|105.12|8
1626762460000|2021-07-20 06:27:40|106.66|105.16|106.64|105.14|106.66|105.16|106.62|105.12|7
1626762470000|2021-07-20 06:27:50|106.65|105.15|106.64|105.14|106.66|105.16|106.64|105.14|4
1626762480000|2021-07-20 06:28:00|106.65|105.15|106.67|105.17|106.67|105.17|106.65|105.15|2
1626762490000|2021-07-20 06:28:10|106.65|105.15|106.62|105.12|106.65|105.15|106.62|105.12|6
1626762500000|2021-07-20 06:28:20|106.63|105.13|106.62|105.12|106.63|105.13|106.62|105.12|8
1626762510000|2021-07-20 06:28:30|106.63|105.13|106.64|105.14|106.64|105.14|106.62|105.12|8
1626762520000|2021-07-20 06:28:40|106.63|105.13|106.63|105.13|106.64|105.14|106.63|105.13|3
1626762530000|2021-07-20 06:28:50|106.64|105.14|106.64|105.14|106.64|105.14|106.63|105.13|5
1626762540000|2021-07-20 06:29:00|106.66|105.16|106.65|105.15|106.67|105.17|106.64|105.14|11
1626762550000|2021-07-20 06:29:10|106.66|105.16|106.62|105.12|106.66|105.16|106.62|105.12|10
1626762560000|2021-07-20 06:29:20|106.63|105.13|106.58|105.08|106.63|105.13|106.58|105.08|4
1626762570000|2021-07-20 06:29:30|106.59|105.09|106.61|105.11|106.61|105.11|106.59|105.09|7
1626762580000|2021-07-20 06:29:40|106.6|105.1|106.55|105.05|106.6|105.1|106.54|105.04|10
1626762590000|2021-07-20 06:29:50|106.54|105.04|106.53|105.03|106.54|105.04|106.53|105.03|2
1626762600000|2021-07-20 06:30:00|106.51|105.01|106.57|105.07|106.57|105.07|106.48|104.98|12
1626762610000|2021-07-20 06:30:10|106.56|105.06|106.63|105.13|106.63|105.13|106.54|105.04|14
1626762620000|2021-07-20 06:30:20|106.62|105.12|106.68|105.18|106.68|105.18|106.62|105.12|6
1626762630000|2021-07-20 06:30:30|106.69|105.19|106.66|105.16|106.69|105.19|106.65|105.15|12
1626762640000|2021-07-20 06:30:40|106.67|105.17|106.67|105.17|106.67|105.17|106.64|105.14|7
1626762650000|2021-07-20 06:30:50|106.68|105.18|106.69|105.19|106.7|105.2|106.68|105.18|6
1626762660000|2021-07-20 06:31:00|106.7|105.2|106.73|105.23|106.73|105.23|106.7|105.2|6
1626762670000|2021-07-20 06:31:10|106.74|105.24|106.76|105.26|106.76|105.26|106.73|105.23|7
1626762680000|2021-07-20 06:31:20|106.75|105.25|106.71|105.21|106.75|105.25|106.71|105.21|4
1626762690000|2021-07-20 06:31:30|106.72|105.22|106.74|105.24|106.74|105.24|106.71|105.21|7
1626762700000|2021-07-20 06:31:40|106.75|105.25|106.75|105.25|106.76|105.26|106.75|105.25|3
1626762710000|2021-07-20 06:31:50|106.74|105.24|106.76|105.26|106.76|105.26|106.74|105.24|3
1626762720000|2021-07-20 06:32:00|106.77|105.27|106.76|105.26|106.77|105.27|106.76|105.26|2
1626762730000|2021-07-20 06:32:10|106.75|105.25|106.72|105.22|106.75|105.25|106.71|105.21|4
1626762740000|2021-07-20 06:32:20|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|4
1626762750000|2021-07-20 06:32:30|106.72|105.22|106.72|105.22|106.73|105.23|106.72|105.22|3
1626762760000|2021-07-20 06:32:40|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|2
1626762780000|2021-07-20 06:33:00|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|4
1626762790000|2021-07-20 06:33:10|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|2
1626762800000|2021-07-20 06:33:20|106.73|105.23|106.73|105.23|106.73|105.23|106.73|105.23|1
1626762810000|2021-07-20 06:33:30|106.74|105.24|106.74|105.24|106.74|105.24|106.74|105.24|1
1626762820000|2021-07-20 06:33:40|106.76|105.26|106.75|105.25|106.76|105.26|106.75|105.25|2
1626762830000|2021-07-20 06:33:50|106.74|105.24|106.74|105.24|106.76|105.26|106.74|105.24|4
1626762840000|2021-07-20 06:34:00|106.75|105.25|106.71|105.21|106.76|105.26|106.71|105.21|9
1626762850000|2021-07-20 06:34:10|106.7|105.2|106.7|105.2|106.7|105.2|106.66|105.16|8
1626762860000|2021-07-20 06:34:20|106.72|105.22|106.76|105.26|106.76|105.26|106.72|105.22|6
1626762870000|2021-07-20 06:34:30|106.75|105.25|106.76|105.26|106.76|105.26|106.75|105.25|6
1626762880000|2021-07-20 06:34:40|106.75|105.25|106.76|105.26|106.76|105.26|106.75|105.25|4
1626762890000|2021-07-20 06:34:50|106.75|105.25|106.75|105.25|106.76|105.26|106.75|105.25|3
1626762900000|2021-07-20 06:35:00|106.76|105.26|106.76|105.26|106.76|105.26|106.75|105.25|3
1626762910000|2021-07-20 06:35:10|106.77|105.27|106.89|105.39|106.89|105.39|106.76|105.26|11
1626762920000|2021-07-20 06:35:20|106.9|105.4|106.93|105.43|106.93|105.43|106.88|105.38|10
1626762930000|2021-07-20 06:35:30|106.94|105.44|106.92|105.42|106.96|105.46|106.92|105.42|5
1626762940000|2021-07-20 06:35:40|106.91|105.41|106.92|105.42|106.92|105.42|106.91|105.41|6
1626762950000|2021-07-20 06:35:50|106.91|105.41|106.91|105.41|106.92|105.42|106.91|105.41|7
1626762960000|2021-07-20 06:36:00|106.9|105.4|106.91|105.41|106.92|105.42|106.9|105.4|4
1626762970000|2021-07-20 06:36:10|106.9|105.4|106.89|105.39|106.9|105.4|106.85|105.35|9
1626762980000|2021-07-20 06:36:20|106.88|105.38|106.88|105.38|106.89|105.39|106.87|105.37|7
1626762990000|2021-07-20 06:36:30|106.89|105.39|106.93|105.43|106.93|105.43|106.89|105.39|10
1626763000000|2021-07-20 06:36:40|106.92|105.42|106.96|105.46|106.96|105.46|106.92|105.42|6
1626763010000|2021-07-20 06:36:50|106.95|105.45|106.95|105.45|106.95|105.45|106.95|105.45|1
1626763020000|2021-07-20 06:37:00|106.94|105.44|106.94|105.44|106.95|105.45|106.93|105.43|7
1626763030000|2021-07-20 06:37:10|106.95|105.45|106.96|105.46|107.01|105.51|106.95|105.45|14
1626763040000|2021-07-20 06:37:20|106.97|105.47|106.99|105.49|106.99|105.49|106.96|105.46|9
1626763050000|2021-07-20 06:37:30|107|105.5|107|105.5|107|105.5|106.97|105.47|8
1626763060000|2021-07-20 06:37:40|107.01|105.51|107.02|105.52|107.02|105.52|107|105.5|8
1626763070000|2021-07-20 06:37:50|107.03|105.53|107.02|105.52|107.04|105.54|107.02|105.52|10
1626763080000|2021-07-20 06:38:00|107.03|105.53|107.05|105.55|107.05|105.55|107.03|105.53|5
1626763090000|2021-07-20 06:38:10|107.06|105.56|107.07|105.57|107.07|105.57|107.06|105.56|2
1626763100000|2021-07-20 06:38:20|107.08|105.58|107.04|105.54|107.09|105.59|107.04|105.54|13
1626763110000|2021-07-20 06:38:30|107.03|105.53|107.03|105.53|107.05|105.55|107.02|105.52|9
1626763120000|2021-07-20 06:38:40|107.04|105.54|107.04|105.54|107.05|105.55|107.03|105.53|7
1626763130000|2021-07-20 06:38:50|107.05|105.55|107.04|105.54|107.05|105.55|107.04|105.54|8
1626763140000|2021-07-20 06:39:00|107.03|105.53|107|105.5|107.03|105.53|106.98|105.48|6
1626763150000|2021-07-20 06:39:10|107.01|105.51|107.02|105.52|107.02|105.52|107.01|105.51|4
1626763160000|2021-07-20 06:39:20|107.03|105.53|107|105.5|107.06|105.56|107|105.5|10
1626763170000|2021-07-20 06:39:30|106.98|105.48|106.84|105.34|106.99|105.49|106.81|105.31|16
1626763180000|2021-07-20 06:39:40|106.83|105.33|106.82|105.32|106.89|105.39|106.8|105.3|22
1626763190000|2021-07-20 06:39:50|106.83|105.33|106.86|105.36|106.87|105.37|106.82|105.32|10
1626763200000|2021-07-20 06:40:00|106.81|105.31|106.72|105.22|106.84|105.34|106.67|105.17|19
1626763210000|2021-07-20 06:40:10|106.71|105.21|106.76|105.26|106.76|105.26|106.71|105.21|16
1626763220000|2021-07-20 06:40:20|106.77|105.27|106.73|105.23|106.77|105.27|106.73|105.23|9
1626763230000|2021-07-20 06:40:30|106.72|105.22|106.73|105.23|106.73|105.23|106.71|105.21|6
1626763240000|2021-07-20 06:40:40|106.72|105.22|106.72|105.22|106.74|105.24|106.72|105.22|11
1626763250000|2021-07-20 06:40:50|106.73|105.23|106.68|105.18|106.74|105.24|106.68|105.18|7
1626763260000|2021-07-20 06:41:00|106.69|105.19|106.71|105.21|106.71|105.21|106.69|105.19|5
1626763270000|2021-07-20 06:41:10|106.7|105.2|106.71|105.21|106.71|105.21|106.7|105.2|4
1626763280000|2021-07-20 06:41:20|106.7|105.2|106.64|105.14|106.7|105.2|106.63|105.13|8
1626763290000|2021-07-20 06:41:30|106.65|105.15|106.66|105.16|106.67|105.17|106.65|105.15|4
1626763300000|2021-07-20 06:41:40|106.65|105.15|106.7|105.2|106.7|105.2|106.65|105.15|9
1626763310000|2021-07-20 06:41:50|106.69|105.19|106.68|105.18|106.69|105.19|106.68|105.18|6
1626763320000|2021-07-20 06:42:00|106.67|105.17|106.65|105.15|106.67|105.17|106.63|105.13|11
1626763330000|2021-07-20 06:42:10|106.66|105.16|106.64|105.14|106.66|105.16|106.64|105.14|6
1626763340000|2021-07-20 06:42:20|106.65|105.15|106.64|105.14|106.65|105.15|106.64|105.14|4
1626763350000|2021-07-20 06:42:30|106.63|105.13|106.61|105.11|106.66|105.16|106.61|105.11|13
1626763360000|2021-07-20 06:42:40|106.6|105.1|106.63|105.13|106.65|105.15|106.58|105.08|12
1626763370000|2021-07-20 06:42:50|106.64|105.14|106.66|105.16|106.67|105.17|106.62|105.12|15
1626763380000|2021-07-20 06:43:00|106.67|105.17|106.66|105.16|106.72|105.22|106.66|105.16|14
1626763390000|2021-07-20 06:43:10|106.65|105.15|106.63|105.13|106.66|105.16|106.63|105.13|15
1626763400000|2021-07-20 06:43:20|106.62|105.12|106.59|105.09|106.62|105.12|106.59|105.09|6
1626763410000|2021-07-20 06:43:30|106.57|105.07|106.57|105.07|106.58|105.08|106.55|105.05|12
1626763420000|2021-07-20 06:43:40|106.56|105.06|106.55|105.05|106.57|105.07|106.55|105.05|8
1626763430000|2021-07-20 06:43:50|106.56|105.06|106.56|105.06|106.56|105.06|106.54|105.04|11
1626763440000|2021-07-20 06:44:00|106.55|105.05|106.51|105.01|106.56|105.06|106.47|104.97|22
1626763450000|2021-07-20 06:44:10|106.52|105.02|106.51|105.01|106.53|105.03|106.51|105.01|3
1626763460000|2021-07-20 06:44:20|106.52|105.02|106.53|105.03|106.53|105.03|106.51|105.01|3
1626763480000|2021-07-20 06:44:40|106.52|105.02|106.53|105.03|106.53|105.03|106.52|105.02|2
1626763490000|2021-07-20 06:44:50|106.52|105.02|106.53|105.03|106.53|105.03|106.52|105.02|2
1626763500000|2021-07-20 06:45:00|106.52|105.02|106.57|105.07|106.57|105.07|106.52|105.02|9
1626763510000|2021-07-20 06:45:10|106.56|105.06|106.58|105.08|106.62|105.12|106.56|105.06|8
1626763520000|2021-07-20 06:45:20|106.59|105.09|106.6|105.1|106.61|105.11|106.58|105.08|8
1626763530000|2021-07-20 06:45:30|106.61|105.11|106.61|105.11|106.61|105.11|106.6|105.1|5
1626763540000|2021-07-20 06:45:40|106.6|105.1|106.65|105.15|106.65|105.15|106.6|105.1|7
1626763550000|2021-07-20 06:45:50|106.66|105.16|106.66|105.16|106.66|105.16|106.65|105.15|5
1626763560000|2021-07-20 06:46:00|106.64|105.14|106.61|105.11|106.64|105.14|106.61|105.11|3
1626763570000|2021-07-20 06:46:10|106.6|105.1|106.61|105.11|106.61|105.11|106.59|105.09|4
1626763580000|2021-07-20 06:46:20|106.62|105.12|106.63|105.13|106.63|105.13|106.61|105.11|4
1626763590000|2021-07-20 06:46:30|106.64|105.14|106.68|105.18|106.68|105.18|106.64|105.14|8
1626763600000|2021-07-20 06:46:40|106.69|105.19|106.74|105.24|106.74|105.24|106.69|105.19|4
1626763610000|2021-07-20 06:46:50|106.75|105.25|106.74|105.24|106.8|105.3|106.74|105.24|11
1626763620000|2021-07-20 06:47:00|106.73|105.23|106.77|105.27|106.77|105.27|106.73|105.23|13
1626763630000|2021-07-20 06:47:10|106.76|105.26|106.77|105.27|106.78|105.28|106.76|105.26|4
1626763640000|2021-07-20 06:47:20|106.76|105.26|106.77|105.27|106.77|105.27|106.76|105.26|2
1626763650000|2021-07-20 06:47:30|106.78|105.28|106.81|105.31|106.81|105.31|106.77|105.27|11
1626763660000|2021-07-20 06:47:40|106.8|105.3|106.78|105.28|106.8|105.3|106.77|105.27|10
1626763670000|2021-07-20 06:47:50|106.77|105.27|106.76|105.26|106.77|105.27|106.76|105.26|2
1626763680000|2021-07-20 06:48:00|106.77|105.27|106.77|105.27|106.77|105.27|106.77|105.27|1
1626763690000|2021-07-20 06:48:10|106.78|105.28|106.74|105.24|106.78|105.28|106.74|105.24|7
1626763700000|2021-07-20 06:48:20|106.75|105.25|106.82|105.32|106.82|105.32|106.74|105.24|15
1626763710000|2021-07-20 06:48:30|106.83|105.33|106.85|105.35|106.86|105.36|106.82|105.32|7
1626763730000|2021-07-20 06:48:50|106.86|105.36|106.88|105.38|106.88|105.38|106.86|105.36|3
1626763740000|2021-07-20 06:49:00|106.87|105.37|106.98|105.48|106.98|105.48|106.86|105.36|11
1626763750000|2021-07-20 06:49:10|106.97|105.47|106.99|105.49|107|105.5|106.95|105.45|16
1626763760000|2021-07-20 06:49:20|107|105.5|107.01|105.51|107.01|105.51|106.99|105.49|8
1626763770000|2021-07-20 06:49:30|107|105.5|106.98|105.48|107|105.5|106.98|105.48|7
1626763780000|2021-07-20 06:49:40|106.99|105.49|107.04|105.54|107.09|105.59|106.99|105.49|16
1626763790000|2021-07-20 06:49:50|107.03|105.53|106.97|105.47|107.04|105.54|106.96|105.46|7
1626763800000|2021-07-20 06:50:00|106.98|105.48|106.98|105.48|106.98|105.48|106.95|105.45|12
1626763810000|2021-07-20 06:50:10|106.99|105.49|107.01|105.51|107.01|105.51|106.98|105.48|11
1626763820000|2021-07-20 06:50:20|107.02|105.52|107.07|105.57|107.07|105.57|107.02|105.52|8
1626763830000|2021-07-20 06:50:30|107.06|105.56|107.01|105.51|107.06|105.56|107.01|105.51|9
1626763840000|2021-07-20 06:50:40|107|105.5|107.01|105.51|107.01|105.51|107|105.5|2
1626763850000|2021-07-20 06:50:50|106.98|105.48|106.89|105.39|106.98|105.48|106.89|105.39|10
1626763860000|2021-07-20 06:51:00|106.91|105.41|106.98|105.48|106.98|105.48|106.91|105.41|6
1626763870000|2021-07-20 06:51:10|106.99|105.49|106.97|105.47|106.99|105.49|106.97|105.47|4
1626763880000|2021-07-20 06:51:20|106.98|105.48|106.99|105.49|107|105.5|106.98|105.48|4
1626763890000|2021-07-20 06:51:30|106.98|105.48|106.96|105.46|107|105.5|106.95|105.45|8
1626763900000|2021-07-20 06:51:40|106.95|105.45|106.95|105.45|106.96|105.46|106.95|105.45|7
1626763910000|2021-07-20 06:51:50|106.96|105.46|106.97|105.47|106.97|105.47|106.96|105.46|2
1626763920000|2021-07-20 06:52:00|106.96|105.46|106.92|105.42|106.96|105.46|106.92|105.42|9
1626763930000|2021-07-20 06:52:10|106.9|105.4|106.91|105.41|106.93|105.43|106.89|105.39|13
1626763940000|2021-07-20 06:52:20|106.92|105.42|106.91|105.41|106.94|105.44|106.9|105.4|9
1626763950000|2021-07-20 06:52:30|106.9|105.4|106.89|105.39|106.9|105.4|106.88|105.38|4
1626763960000|2021-07-20 06:52:40|106.9|105.4|106.87|105.37|106.9|105.4|106.87|105.37|4
1626763970000|2021-07-20 06:52:50|106.88|105.38|106.87|105.37|106.88|105.38|106.86|105.36|4
1626763980000|2021-07-20 06:53:00|106.88|105.38|106.9|105.4|106.9|105.4|106.88|105.38|7
1626763990000|2021-07-20 06:53:10|106.89|105.39|106.89|105.39|106.9|105.4|106.89|105.39|5
1626764000000|2021-07-20 06:53:20|106.9|105.4|106.87|105.37|106.9|105.4|106.86|105.36|7
1626764010000|2021-07-20 06:53:30|106.86|105.36|106.78|105.28|106.86|105.36|106.77|105.27|12
1626764020000|2021-07-20 06:53:40|106.79|105.29|106.78|105.28|106.79|105.29|106.77|105.27|10
1626764030000|2021-07-20 06:53:50|106.77|105.27|106.77|105.27|106.77|105.27|106.77|105.27|1
1626764040000|2021-07-20 06:54:00|106.83|105.33|106.84|105.34|106.84|105.34|106.83|105.33|2
1626764050000|2021-07-20 06:54:10|106.87|105.37|106.87|105.37|106.89|105.39|106.86|105.36|6
1626764060000|2021-07-20 06:54:20|106.86|105.36|106.85|105.35|106.86|105.36|106.85|105.35|8
1626764070000|2021-07-20 06:54:30|106.84|105.34|106.86|105.36|106.86|105.36|106.84|105.34|7
1626764080000|2021-07-20 06:54:40|106.85|105.35|106.84|105.34|106.86|105.36|106.84|105.34|6
1626764090000|2021-07-20 06:54:50|106.85|105.35|106.85|105.35|106.87|105.37|106.85|105.35|5
1626764100000|2021-07-20 06:55:00|106.86|105.36|106.86|105.36|106.86|105.36|106.84|105.34|15
1626764110000|2021-07-20 06:55:10|106.85|105.35|106.86|105.36|106.86|105.36|106.84|105.34|9
1626764120000|2021-07-20 06:55:20|106.84|105.34|106.79|105.29|106.84|105.34|106.79|105.29|5
1626764130000|2021-07-20 06:55:30|106.8|105.3|106.8|105.3|106.8|105.3|106.8|105.3|1
1626764140000|2021-07-20 06:55:40|106.81|105.31|106.79|105.29|106.81|105.31|106.79|105.29|4
1626764150000|2021-07-20 06:55:50|106.8|105.3|106.83|105.33|106.83|105.33|106.79|105.29|10
1626764160000|2021-07-20 06:56:00|106.82|105.32|106.85|105.35|106.85|105.35|106.81|105.31|6
1626764170000|2021-07-20 06:56:10|106.84|105.34|106.83|105.33|106.85|105.35|106.83|105.33|4
1626764180000|2021-07-20 06:56:20|106.84|105.34|106.82|105.32|106.84|105.34|106.82|105.32|5
1626764190000|2021-07-20 06:56:30|106.81|105.31|106.81|105.31|106.81|105.31|106.8|105.3|7
1626764200000|2021-07-20 06:56:40|106.82|105.32|106.79|105.29|106.82|105.32|106.79|105.29|4
1626764210000|2021-07-20 06:56:50|106.8|105.3|106.78|105.28|106.8|105.3|106.78|105.28|9
1626764220000|2021-07-20 06:57:00|106.79|105.29|106.75|105.25|106.79|105.29|106.75|105.25|8
1626764230000|2021-07-20 06:57:10|106.77|105.27|106.77|105.27|106.77|105.27|106.76|105.26|3
1626764240000|2021-07-20 06:57:20|106.72|105.22|106.74|105.24|106.76|105.26|106.72|105.22|7
1626764250000|2021-07-20 06:57:30|106.75|105.25|106.73|105.23|106.75|105.25|106.72|105.22|9
1626764260000|2021-07-20 06:57:40|106.74|105.24|106.73|105.23|106.74|105.24|106.72|105.22|7
1626764270000|2021-07-20 06:57:50|106.74|105.24|106.73|105.23|106.75|105.25|106.73|105.23|4
1626764280000|2021-07-20 06:58:00|106.74|105.24|106.8|105.3|106.8|105.3|106.74|105.24|11
1626764290000|2021-07-20 06:58:10|106.81|105.31|106.8|105.3|106.81|105.31|106.8|105.3|2
1626764300000|2021-07-20 06:58:20|106.81|105.31|106.82|105.32|106.84|105.34|106.8|105.3|9
1626764310000|2021-07-20 06:58:30|106.8|105.3|106.82|105.32|106.83|105.33|106.8|105.3|6
1626764320000|2021-07-20 06:58:40|106.81|105.31|106.84|105.34|106.84|105.34|106.81|105.31|4
1626764330000|2021-07-20 06:58:50|106.83|105.33|106.82|105.32|106.83|105.33|106.81|105.31|7
1626764340000|2021-07-20 06:59:00|106.83|105.33|106.87|105.37|106.89|105.39|106.83|105.33|4
1626764350000|2021-07-20 06:59:10|106.89|105.39|106.89|105.39|106.92|105.42|106.88|105.38|12
1626764360000|2021-07-20 06:59:20|106.9|105.4|106.89|105.39|106.9|105.4|106.89|105.39|6
1626764370000|2021-07-20 06:59:30|106.9|105.4|106.91|105.41|106.91|105.41|106.9|105.4|4
1626764380000|2021-07-20 06:59:40|106.9|105.4|106.91|105.41|106.92|105.42|106.89|105.39|8
1626764390000|2021-07-20 06:59:50|106.9|105.4|106.91|105.41|106.91|105.41|106.9|105.4|2
1626764400000|2021-07-20 07:00:00|106.92|105.42|106.98|105.48|107|105.5|106.92|105.42|8
1626764410000|2021-07-20 07:00:10|106.97|105.47|106.93|105.43|106.97|105.47|106.93|105.43|8
1626764420000|2021-07-20 07:00:20|106.92|105.42|106.87|105.37|106.92|105.42|106.87|105.37|5
1626764430000|2021-07-20 07:00:30|106.88|105.38|106.88|105.38|106.88|105.38|106.87|105.37|7
1626764440000|2021-07-20 07:00:40|106.87|105.37|106.85|105.35|106.88|105.38|106.85|105.35|8
1626764450000|2021-07-20 07:00:50|106.84|105.34|106.84|105.34|106.85|105.35|106.84|105.34|3
1626764460000|2021-07-20 07:01:00|106.83|105.33|106.85|105.35|106.85|105.35|106.83|105.33|3
1626764470000|2021-07-20 07:01:10|106.86|105.36|106.85|105.35|106.86|105.36|106.85|105.35|6
1626764480000|2021-07-20 07:01:20|106.84|105.34|106.83|105.33|106.85|105.35|106.83|105.33|4
1626764490000|2021-07-20 07:01:30|106.82|105.32|106.8|105.3|106.82|105.32|106.8|105.3|5
1626764500000|2021-07-20 07:01:40|106.81|105.31|106.82|105.32|106.82|105.32|106.81|105.31|2
1626764510000|2021-07-20 07:01:50|106.81|105.31|106.85|105.35|106.85|105.35|106.81|105.31|7
1626764520000|2021-07-20 07:02:00|106.84|105.34|106.86|105.36|106.86|105.36|106.84|105.34|5
1626764530000|2021-07-20 07:02:10|106.85|105.35|106.86|105.36|106.86|105.36|106.85|105.35|2
1626764540000|2021-07-20 07:02:20|106.85|105.35|106.88|105.38|106.94|105.44|106.85|105.35|16
1626764550000|2021-07-20 07:02:30|106.89|105.39|106.89|105.39|106.9|105.4|106.89|105.39|3
1626764560000|2021-07-20 07:02:40|106.9|105.4|106.9|105.4|106.9|105.4|106.88|105.38|7
1626764570000|2021-07-20 07:02:50|106.91|105.41|106.91|105.41|106.92|105.42|106.9|105.4|11
1626764580000|2021-07-20 07:03:00|106.9|105.4|106.91|105.41|106.91|105.41|106.89|105.39|6
1626764590000|2021-07-20 07:03:10|106.92|105.42|106.94|105.44|106.94|105.44|106.92|105.42|5
1626764600000|2021-07-20 07:03:20|106.93|105.43|106.93|105.43|106.93|105.43|106.93|105.43|1
1626764610000|2021-07-20 07:03:30|106.94|105.44|106.95|105.45|106.96|105.46|106.94|105.44|4
1626764620000|2021-07-20 07:03:40|106.96|105.46|106.97|105.47|106.97|105.47|106.96|105.46|4
1626764630000|2021-07-20 07:03:50|106.98|105.48|107.06|105.56|107.06|105.56|106.98|105.48|13
1626764640000|2021-07-20 07:04:00|107.05|105.55|107.01|105.51|107.08|105.58|107.01|105.51|12
1626764650000|2021-07-20 07:04:10|107|105.5|107|105.5|107|105.5|106.99|105.49|5
1626764660000|2021-07-20 07:04:20|106.99|105.49|106.98|105.48|107.01|105.51|106.98|105.48|5
1626764670000|2021-07-20 07:04:30|107|105.5|107.02|105.52|107.02|105.52|107|105.5|7
1626764680000|2021-07-20 07:04:40|107.03|105.53|107.01|105.51|107.03|105.53|106.99|105.49|13
1626764690000|2021-07-20 07:04:50|107|105.5|107.01|105.51|107.01|105.51|106.99|105.49|10
1626764700000|2021-07-20 07:05:00|107.02|105.52|107.01|105.51|107.02|105.52|106.99|105.49|11
1626764710000|2021-07-20 07:05:10|107.02|105.52|107.02|105.52|107.02|105.52|107.02|105.52|1
1626764720000|2021-07-20 07:05:20|107.04|105.54|107.05|105.55|107.07|105.57|107.04|105.54|6
1626764730000|2021-07-20 07:05:30|107.06|105.56|107.05|105.55|107.06|105.56|107.05|105.55|4
1626764740000|2021-07-20 07:05:40|107.06|105.56|107.06|105.56|107.07|105.57|107.04|105.54|11
1626764750000|2021-07-20 07:05:50|107.05|105.55|107.06|105.56|107.07|105.57|107.05|105.55|6
1626764760000|2021-07-20 07:06:00|107.07|105.57|107.06|105.56|107.08|105.58|107.06|105.56|8
1626764770000|2021-07-20 07:06:10|107.05|105.55|107.06|105.56|107.06|105.56|107.05|105.55|2
1626764780000|2021-07-20 07:06:20|107.07|105.57|107.07|105.57|107.07|105.57|107.06|105.56|3
1626764790000|2021-07-20 07:06:30|107.06|105.56|107.07|105.57|107.07|105.57|107.06|105.56|2
1626764800000|2021-07-20 07:06:40|107.08|105.58|107.17|105.67|107.17|105.67|107.08|105.58|7
1626764810000|2021-07-20 07:06:50|107.16|105.66|107.24|105.74|107.25|105.75|107.15|105.65|11
1626764820000|2021-07-20 07:07:00|107.25|105.75|107.31|105.81|107.36|105.86|107.24|105.74|11
1626764830000|2021-07-20 07:07:10|107.32|105.82|107.38|105.88|107.38|105.88|107.32|105.82|13
1626764840000|2021-07-20 07:07:20|107.37|105.87|107.36|105.86|107.37|105.87|107.35|105.85|6
1626764850000|2021-07-20 07:07:30|107.37|105.87|107.37|105.87|107.37|105.87|107.37|105.87|1
1626764860000|2021-07-20 07:07:40|107.38|105.88|107.4|105.9|107.4|105.9|107.38|105.88|10
1626764870000|2021-07-20 07:07:50|107.39|105.89|107.44|105.94|107.44|105.94|107.39|105.89|8
1626764880000|2021-07-20 07:08:00|107.45|105.95|107.42|105.92|107.45|105.95|107.38|105.88|12
1626764890000|2021-07-20 07:08:10|107.41|105.91|107.42|105.92|107.44|105.94|107.41|105.91|6
1626764900000|2021-07-20 07:08:20|107.43|105.93|107.44|105.94|107.44|105.94|107.41|105.91|14
1626764910000|2021-07-20 07:08:30|107.48|105.98|107.48|105.98|107.48|105.98|107.47|105.97|5
1626764920000|2021-07-20 07:08:40|107.47|105.97|107.51|106.01|107.51|106.01|107.46|105.96|8
1626764930000|2021-07-20 07:08:50|107.52|106.02|107.54|106.04|107.54|106.04|107.5|106|11
1626764940000|2021-07-20 07:09:00|107.53|106.03|107.58|106.08|107.58|106.08|107.53|106.03|8
1626764950000|2021-07-20 07:09:10|107.59|106.09|107.58|106.08|107.59|106.09|107.54|106.04|17
1626764960000|2021-07-20 07:09:20|107.59|106.09|107.6|106.1|107.6|106.1|107.58|106.08|7
1626764970000|2021-07-20 07:09:30|107.59|106.09|107.57|106.07|107.59|106.09|107.56|106.06|14
1626764980000|2021-07-20 07:09:40|107.55|106.05|107.41|105.91|107.56|106.06|107.41|105.91|19
1626764990000|2021-07-20 07:09:50|107.42|105.92|107.36|105.86|107.42|105.92|107.36|105.86|9
1626765000000|2021-07-20 07:10:00|107.34|105.84|107.37|105.87|107.37|105.87|107.34|105.84|9
1626765010000|2021-07-20 07:10:10|107.38|105.88|107.38|105.88|107.39|105.89|107.37|105.87|17
1626765020000|2021-07-20 07:10:20|107.39|105.89|107.37|105.87|107.39|105.89|107.36|105.86|9
1626765030000|2021-07-20 07:10:30|107.36|105.86|107.26|105.76|107.36|105.86|107.25|105.75|20
1626765040000|2021-07-20 07:10:40|107.27|105.77|107.34|105.84|107.34|105.84|107.25|105.75|18
1626765050000|2021-07-20 07:10:50|107.35|105.85|107.32|105.82|107.35|105.85|107.32|105.82|7
1626765060000|2021-07-20 07:11:00|107.31|105.81|107.34|105.84|107.34|105.84|107.29|105.79|12
1626765070000|2021-07-20 07:11:10|107.32|105.82|107.28|105.78|107.33|105.83|107.28|105.78|8
1626765080000|2021-07-20 07:11:20|107.29|105.79|107.31|105.81|107.31|105.81|107.29|105.79|5
1626765090000|2021-07-20 07:11:30|107.33|105.83|107.35|105.85|107.35|105.85|107.33|105.83|3
1626765100000|2021-07-20 07:11:40|107.34|105.84|107.38|105.88|107.41|105.91|107.34|105.84|8
1626765110000|2021-07-20 07:11:50|107.39|105.89|107.36|105.86|107.39|105.89|107.34|105.84|12
1626765120000|2021-07-20 07:12:00|107.37|105.87|107.45|105.95|107.45|105.95|107.37|105.87|12
1626765130000|2021-07-20 07:12:10|107.46|105.96|107.49|105.99|107.52|106.02|107.46|105.96|12
1626765140000|2021-07-20 07:12:20|107.48|105.98|107.45|105.95|107.48|105.98|107.45|105.95|10
1626765150000|2021-07-20 07:12:30|107.46|105.96|107.47|105.97|107.47|105.97|107.46|105.96|2
1626765160000|2021-07-20 07:12:40|107.46|105.96|107.43|105.93|107.47|105.97|107.43|105.93|4
1626765170000|2021-07-20 07:12:50|107.44|105.94|107.41|105.91|107.44|105.94|107.36|105.86|15
1626765180000|2021-07-20 07:13:00|107.4|105.9|107.4|105.9|107.41|105.91|107.4|105.9|3
1626765190000|2021-07-20 07:13:10|107.41|105.91|107.39|105.89|107.41|105.91|107.39|105.89|9
1626765200000|2021-07-20 07:13:20|107.4|105.9|107.34|105.84|107.4|105.9|107.34|105.84|7
1626765210000|2021-07-20 07:13:30|107.35|105.85|107.37|105.87|107.39|105.89|107.34|105.84|14
1626765220000|2021-07-20 07:13:40|107.36|105.86|107.35|105.85|107.36|105.86|107.34|105.84|9
1626765230000|2021-07-20 07:13:50|107.36|105.86|107.42|105.92|107.42|105.92|107.35|105.85|7
1626765240000|2021-07-20 07:14:00|107.43|105.93|107.45|105.95|107.45|105.95|107.43|105.93|9
1626765250000|2021-07-20 07:14:10|107.44|105.94|107.4|105.9|107.44|105.94|107.4|105.9|7
1626765260000|2021-07-20 07:14:20|107.41|105.91|107.4|105.9|107.41|105.91|107.4|105.9|2
1626765270000|2021-07-20 07:14:30|107.41|105.91|107.45|105.95|107.45|105.95|107.41|105.91|12
1626765280000|2021-07-20 07:14:40|107.46|105.96|107.47|105.97|107.47|105.97|107.45|105.95|6
1626765290000|2021-07-20 07:14:50|107.48|105.98|107.48|105.98|107.48|105.98|107.48|105.98|1
1626765300000|2021-07-20 07:15:00|107.49|105.99|107.52|106.02|107.53|106.03|107.49|105.99|9
1626765310000|2021-07-20 07:15:10|107.53|106.03|107.5|106|107.53|106.03|107.49|105.99|13
1626765320000|2021-07-20 07:15:20|107.49|105.99|107.44|105.94|107.5|106|107.43|105.93|13
1626765330000|2021-07-20 07:15:30|107.43|105.93|107.45|105.95|107.45|105.95|107.42|105.92|10
1626765340000|2021-07-20 07:15:40|107.44|105.94|107.4|105.9|107.44|105.94|107.38|105.88|18
1626765350000|2021-07-20 07:15:50|107.41|105.91|107.47|105.97|107.47|105.97|107.41|105.91|11
1626765360000|2021-07-20 07:16:00|107.46|105.96|107.49|105.99|107.5|106|107.46|105.96|9
1626765370000|2021-07-20 07:16:10|107.48|105.98|107.48|105.98|107.5|106|107.46|105.96|18
1626765380000|2021-07-20 07:16:20|107.47|105.97|107.47|105.97|107.48|105.98|107.47|105.97|5
1626765390000|2021-07-20 07:16:30|107.46|105.96|107.42|105.92|107.46|105.96|107.42|105.92|7
1626765400000|2021-07-20 07:16:40|107.43|105.93|107.42|105.92|107.44|105.94|107.42|105.92|13
1626765410000|2021-07-20 07:16:50|107.43|105.93|107.48|105.98|107.53|106.03|107.43|105.93|12
1626765420000|2021-07-20 07:17:00|107.47|105.97|107.52|106.02|107.53|106.03|107.47|105.97|9
1626765430000|2021-07-20 07:17:10|107.53|106.03|107.52|106.02|107.53|106.03|107.51|106.01|6
1626765440000|2021-07-20 07:17:20|107.51|106.01|107.52|106.02|107.52|106.02|107.51|106.01|2
1626765450000|2021-07-20 07:17:30|107.51|106.01|107.51|106.01|107.51|106.01|107.5|106|5
1626765460000|2021-07-20 07:17:40|107.53|106.03|107.51|106.01|107.53|106.03|107.5|106|4
1626765470000|2021-07-20 07:17:50|107.52|106.02|107.52|106.02|107.53|106.03|107.5|106|9
1626765480000|2021-07-20 07:18:00|107.51|106.01|107.51|106.01|107.52|106.02|107.51|106.01|9
1626765490000|2021-07-20 07:18:10|107.5|106|107.5|106|107.5|106|107.47|105.97|8
1626765500000|2021-07-20 07:18:20|107.51|106.01|107.51|106.01|107.52|106.02|107.49|105.99|8
1626765510000|2021-07-20 07:18:30|107.52|106.02|107.51|106.01|107.52|106.02|107.5|106|8
1626765520000|2021-07-20 07:18:40|107.52|106.02|107.49|105.99|107.52|106.02|107.44|105.94|19
1626765530000|2021-07-20 07:18:50|107.5|106|107.5|106|107.52|106.02|107.49|105.99|6
1626765550000|2021-07-20 07:19:10|107.49|105.99|107.46|105.96|107.5|106|107.46|105.96|7
1626765560000|2021-07-20 07:19:20|107.47|105.97|107.48|105.98|107.5|106|107.44|105.94|17
1626765570000|2021-07-20 07:19:30|107.47|105.97|107.46|105.96|107.47|105.97|107.42|105.92|11
1626765580000|2021-07-20 07:19:40|107.45|105.95|107.42|105.92|107.48|105.98|107.42|105.92|10
1626765590000|2021-07-20 07:19:50|107.43|105.93|107.44|105.94|107.46|105.96|107.43|105.93|16
1626765600000|2021-07-20 07:20:00|107.43|105.93|107.42|105.92|107.44|105.94|107.42|105.92|10
1626765610000|2021-07-20 07:20:10|107.43|105.93|107.4|105.9|107.43|105.93|107.4|105.9|6
1626765620000|2021-07-20 07:20:20|107.39|105.89|107.37|105.87|107.39|105.89|107.36|105.86|9
1626765630000|2021-07-20 07:20:30|107.36|105.86|107.33|105.83|107.37|105.87|107.33|105.83|6
1626765640000|2021-07-20 07:20:40|107.32|105.82|107.36|105.86|107.37|105.87|107.32|105.82|11
1626765650000|2021-07-20 07:20:50|107.37|105.87|107.37|105.87|107.37|105.87|107.35|105.85|8
1626765660000|2021-07-20 07:21:00|107.36|105.86|107.39|105.89|107.39|105.89|107.36|105.86|6
1626765670000|2021-07-20 07:21:10|107.38|105.88|107.31|105.81|107.38|105.88|107.29|105.79|9
1626765680000|2021-07-20 07:21:20|107.32|105.82|107.29|105.79|107.33|105.83|107.29|105.79|12
1626765690000|2021-07-20 07:21:30|107.28|105.78|107.17|105.67|107.28|105.78|107.17|105.67|18
1626765700000|2021-07-20 07:21:40|107.18|105.68|107.24|105.74|107.25|105.75|107.16|105.66|18
1626765710000|2021-07-20 07:21:50|107.25|105.75|107.26|105.76|107.27|105.77|107.25|105.75|8
1626765720000|2021-07-20 07:22:00|107.25|105.75|107.25|105.75|107.26|105.76|107.24|105.74|7
1626765730000|2021-07-20 07:22:10|107.24|105.74|107.27|105.77|107.27|105.77|107.24|105.74|12
1626765740000|2021-07-20 07:22:20|107.26|105.76|107.29|105.79|107.32|105.82|107.26|105.76|9
1626765750000|2021-07-20 07:22:30|107.3|105.8|107.28|105.78|107.3|105.8|107.28|105.78|11
1626765760000|2021-07-20 07:22:40|107.29|105.79|107.28|105.78|107.3|105.8|107.27|105.77|10
1626765770000|2021-07-20 07:22:50|107.29|105.79|107.28|105.78|107.3|105.8|107.28|105.78|4
1626765780000|2021-07-20 07:23:00|107.27|105.77|107.25|105.75|107.27|105.77|107.25|105.75|3
1626765790000|2021-07-20 07:23:10|107.24|105.74|107.24|105.74|107.24|105.74|107.24|105.74|1
1626765800000|2021-07-20 07:23:20|107.25|105.75|107.25|105.75|107.25|105.75|107.25|105.75|1
1626765810000|2021-07-20 07:23:30|107.24|105.74|107.28|105.78|107.28|105.78|107.24|105.74|4
1626765820000|2021-07-20 07:23:40|107.29|105.79|107.26|105.76|107.3|105.8|107.25|105.75|7
1626765830000|2021-07-20 07:23:50|107.25|105.75|107.25|105.75|107.26|105.76|107.23|105.73|11
1626765840000|2021-07-20 07:24:00|107.24|105.74|107.17|105.67|107.24|105.74|107.16|105.66|6
1626765850000|2021-07-20 07:24:10|107.18|105.68|107.17|105.67|107.19|105.69|107.17|105.67|4
1626765860000|2021-07-20 07:24:20|107.18|105.68|107.17|105.67|107.19|105.69|107.17|105.67|6
1626765870000|2021-07-20 07:24:30|107.18|105.68|107.16|105.66|107.18|105.68|107.16|105.66|5
1626765880000|2021-07-20 07:24:40|107.17|105.67|107.16|105.66|107.17|105.67|107.16|105.66|2
1626765890000|2021-07-20 07:24:50|107.15|105.65|107.16|105.66|107.16|105.66|107.15|105.65|2
1626765900000|2021-07-20 07:25:00|107.17|105.67|107.14|105.64|107.17|105.67|107.14|105.64|3
1626765910000|2021-07-20 07:25:10|107.15|105.65|107.16|105.66|107.19|105.69|107.15|105.65|8
1626765920000|2021-07-20 07:25:20|107.15|105.65|107.14|105.64|107.17|105.67|107.13|105.63|15
1626765930000|2021-07-20 07:25:30|107.13|105.63|107.14|105.64|107.14|105.64|107.13|105.63|4
1626765940000|2021-07-20 07:25:40|107.13|105.63|107.17|105.67|107.17|105.67|107.13|105.63|11
1626765950000|2021-07-20 07:25:50|107.18|105.68|107.15|105.65|107.18|105.68|107.13|105.63|10
1626765960000|2021-07-20 07:26:00|107.14|105.64|107.14|105.64|107.15|105.65|107.14|105.64|9
1626765970000|2021-07-20 07:26:10|107.15|105.65|107.14|105.64|107.15|105.65|107.14|105.64|2
1626765980000|2021-07-20 07:26:20|107.13|105.63|107.14|105.64|107.15|105.65|107.13|105.63|4
1626766010000|2021-07-20 07:26:50|107.15|105.65|107.18|105.68|107.19|105.69|107.15|105.65|5
1626766020000|2021-07-20 07:27:00|107.15|105.65|107.17|105.67|107.17|105.67|107.15|105.65|3
1626766030000|2021-07-20 07:27:10|107.16|105.66|107.24|105.74|107.27|105.77|107.16|105.66|16
1626766040000|2021-07-20 07:27:20|107.23|105.73|107.18|105.68|107.23|105.73|107.17|105.67|9
1626766050000|2021-07-20 07:27:30|107.17|105.67|107.2|105.7|107.2|105.7|107.17|105.67|5
1626766060000|2021-07-20 07:27:40|107.21|105.71|107.21|105.71|107.23|105.73|107.21|105.71|5
1626766070000|2021-07-20 07:27:50|107.22|105.72|107.17|105.67|107.22|105.72|107.17|105.67|10
1626766080000|2021-07-20 07:28:00|107.16|105.66|107.17|105.67|107.17|105.67|107.16|105.66|8
1626766090000|2021-07-20 07:28:10|107.16|105.66|107.14|105.64|107.16|105.66|107.14|105.64|3
1626766100000|2021-07-20 07:28:20|107.15|105.65|107.11|105.61|107.15|105.65|107.1|105.6|6
1626766110000|2021-07-20 07:28:30|107.1|105.6|107.1|105.6|107.12|105.62|107.1|105.6|8
1626766120000|2021-07-20 07:28:40|107.11|105.61|107.13|105.63|107.14|105.64|107.11|105.61|4
1626766130000|2021-07-20 07:28:50|107.12|105.62|107.12|105.62|107.12|105.62|107.12|105.62|1
1626766140000|2021-07-20 07:29:00|107.13|105.63|107.16|105.66|107.16|105.66|107.11|105.61|8
1626766150000|2021-07-20 07:29:10|107.17|105.67|107.16|105.66|107.17|105.67|107.15|105.65|4
1626766160000|2021-07-20 07:29:20|107.17|105.67|107.17|105.67|107.17|105.67|107.17|105.67|1
1626766170000|2021-07-20 07:29:30|107.18|105.68|107.22|105.72|107.24|105.74|107.18|105.68|8
1626766180000|2021-07-20 07:29:40|107.21|105.71|107.18|105.68|107.21|105.71|107.17|105.67|4
1626766190000|2021-07-20 07:29:50|107.17|105.67|107.18|105.68|107.18|105.68|107.17|105.67|2
1626766200000|2021-07-20 07:30:00|107.17|105.67|107.21|105.71|107.21|105.71|107.17|105.67|10
1626766210000|2021-07-20 07:30:10|107.22|105.72|107.22|105.72|107.22|105.72|107.21|105.71|3
1626766220000|2021-07-20 07:30:20|107.21|105.71|107.2|105.7|107.22|105.72|107.2|105.7|8
1626766230000|2021-07-20 07:30:30|107.21|105.71|107.18|105.68|107.22|105.72|107.18|105.68|13
1626766240000|2021-07-20 07:30:40|107.17|105.67|107.21|105.71|107.22|105.72|107.17|105.67|8
1626766250000|2021-07-20 07:30:50|107.2|105.7|107.16|105.66|107.21|105.71|107.16|105.66|7
1626766260000|2021-07-20 07:31:00|107.15|105.65|107.16|105.66|107.16|105.66|107.13|105.63|8
1626766280000|2021-07-20 07:31:20|107.15|105.65|107.15|105.65|107.15|105.65|107.15|105.65|1
1626766290000|2021-07-20 07:31:30|107.16|105.66|107.15|105.65|107.16|105.66|107.15|105.65|4
1626766300000|2021-07-20 07:31:40|107.14|105.64|107.16|105.66|107.16|105.66|107.14|105.64|2
1626766310000|2021-07-20 07:31:50|107.15|105.65|107.15|105.65|107.15|105.65|107.14|105.64|5
1626766320000|2021-07-20 07:32:00|107.16|105.66|107.16|105.66|107.16|105.66|107.15|105.65|3
1626766330000|2021-07-20 07:32:10|107.17|105.67|107.15|105.65|107.17|105.67|107.15|105.65|3
1626766340000|2021-07-20 07:32:20|107.16|105.66|107.14|105.64|107.16|105.66|107.13|105.63|5
1626766350000|2021-07-20 07:32:30|107.15|105.65|107.16|105.66|107.16|105.66|107.14|105.64|8
1626766360000|2021-07-20 07:32:40|107.19|105.69|107.18|105.68|107.21|105.71|107.17|105.67|10
1626766370000|2021-07-20 07:32:50|107.17|105.67|107.17|105.67|107.17|105.67|107.17|105.67|1
1626766380000|2021-07-20 07:33:00|107.18|105.68|107.17|105.67|107.2|105.7|107.17|105.67|7
1626766390000|2021-07-20 07:33:10|107.18|105.68|107.16|105.66|107.19|105.69|107.16|105.66|7
1626766400000|2021-07-20 07:33:20|107.15|105.65|107.15|105.65|107.15|105.65|107.14|105.64|3
1626766410000|2021-07-20 07:33:30|107.14|105.64|107.14|105.64|107.15|105.65|107.14|105.64|3
1626766420000|2021-07-20 07:33:40|107.15|105.65|107.14|105.64|107.15|105.65|107.14|105.64|2
1626766430000|2021-07-20 07:33:50|107.13|105.63|107.14|105.64|107.14|105.64|107.13|105.63|4
1626766450000|2021-07-20 07:34:10|107.15|105.65|107.14|105.64|107.15|105.65|107.13|105.63|10
1626766460000|2021-07-20 07:34:20|107.13|105.63|107.1|105.6|107.13|105.63|107.1|105.6|7
1626766470000|2021-07-20 07:34:30|107.11|105.61|107.15|105.65|107.15|105.65|107.11|105.61|7
1626766490000|2021-07-20 07:34:50|107.14|105.64|107.12|105.62|107.14|105.64|107.12|105.62|4
1626766500000|2021-07-20 07:35:00|107.13|105.63|107.13|105.63|107.13|105.63|107.12|105.62|3
1626766510000|2021-07-20 07:35:10|107.12|105.62|107.12|105.62|107.12|105.62|107.12|105.62|1
1626766520000|2021-07-20 07:35:20|107.11|105.61|107.12|105.62|107.12|105.62|107.11|105.61|2
1626766530000|2021-07-20 07:35:30|107.11|105.61|107.13|105.63|107.13|105.63|107.11|105.61|3
1626766540000|2021-07-20 07:35:40|107.12|105.62|107.1|105.6|107.12|105.62|107.1|105.6|7
1626766550000|2021-07-20 07:35:50|107.11|105.61|107.13|105.63|107.13|105.63|107.11|105.61|6
1626766560000|2021-07-20 07:36:00|107.14|105.64|107.17|105.67|107.17|105.67|107.13|105.63|6
1626766570000|2021-07-20 07:36:10|107.16|105.66|107.14|105.64|107.18|105.68|107.14|105.64|9
1626766580000|2021-07-20 07:36:20|107.13|105.63|107.19|105.69|107.19|105.69|107.13|105.63|4
1626766590000|2021-07-20 07:36:30|107.18|105.68|107.19|105.69|107.2|105.7|107.18|105.68|4
1626766600000|2021-07-20 07:36:40|107.2|105.7|107.28|105.78|107.28|105.78|107.2|105.7|7
1626766610000|2021-07-20 07:36:50|107.27|105.77|107.22|105.72|107.28|105.78|107.22|105.72|8
1626766620000|2021-07-20 07:37:00|107.23|105.73|107.23|105.73|107.23|105.73|107.23|105.73|1
1626766630000|2021-07-20 07:37:10|107.24|105.74|107.22|105.72|107.24|105.74|107.22|105.72|2
1626766640000|2021-07-20 07:37:20|107.23|105.73|107.24|105.74|107.26|105.76|107.23|105.73|5
1626766650000|2021-07-20 07:37:30|107.26|105.76|107.28|105.78|107.28|105.78|107.26|105.76|3
1626766660000|2021-07-20 07:37:40|107.27|105.77|107.24|105.74|107.27|105.77|107.24|105.74|4
1626766670000|2021-07-20 07:37:50|107.25|105.75|107.24|105.74|107.25|105.75|107.24|105.74|4
1626766680000|2021-07-20 07:38:00|107.25|105.75|107.26|105.76|107.26|105.76|107.25|105.75|2
1626766690000|2021-07-20 07:38:10|107.24|105.74|107.25|105.75|107.25|105.75|107.24|105.74|2
1626766700000|2021-07-20 07:38:20|107.27|105.77|107.25|105.75|107.3|105.8|107.24|105.74|10
1626766710000|2021-07-20 07:38:30|107.24|105.74|107.24|105.74|107.25|105.75|107.24|105.74|3
1626766730000|2021-07-20 07:38:50|107.23|105.73|107.23|105.73|107.23|105.73|107.22|105.72|3
1626766740000|2021-07-20 07:39:00|107.22|105.72|107.25|105.75|107.25|105.75|107.22|105.72|9
1626766750000|2021-07-20 07:39:10|107.26|105.76|107.28|105.78|107.29|105.79|107.26|105.76|4
1626766760000|2021-07-20 07:39:20|107.27|105.77|107.28|105.78|107.28|105.78|107.27|105.77|2
1626766770000|2021-07-20 07:39:30|107.29|105.79|107.27|105.77|107.29|105.79|107.27|105.77|5
1626766780000|2021-07-20 07:39:40|107.28|105.78|107.26|105.76|107.28|105.78|107.26|105.76|3
1626766790000|2021-07-20 07:39:50|107.24|105.74|107.22|105.72|107.26|105.76|107.19|105.69|17
1626766800000|2021-07-20 07:40:00|107.21|105.71|107.22|105.72|107.22|105.72|107.21|105.71|4
1626766810000|2021-07-20 07:40:10|107.21|105.71|107.22|105.72|107.25|105.75|107.21|105.71|8
1626766820000|2021-07-20 07:40:20|107.21|105.71|107.23|105.73|107.23|105.73|107.21|105.71|7
1626766830000|2021-07-20 07:40:30|107.22|105.72|107.24|105.74|107.24|105.74|107.21|105.71|7
1626766840000|2021-07-20 07:40:40|107.23|105.73|107.22|105.72|107.24|105.74|107.21|105.71|11
1626766850000|2021-07-20 07:40:50|107.23|105.73|107.24|105.74|107.24|105.74|107.22|105.72|4
1626766860000|2021-07-20 07:41:00|107.25|105.75|107.3|105.8|107.31|105.81|107.25|105.75|6
1626766870000|2021-07-20 07:41:10|107.31|105.81|107.33|105.83|107.33|105.83|107.31|105.81|5
1626766880000|2021-07-20 07:41:20|107.34|105.84|107.34|105.84|107.34|105.84|107.34|105.84|1
1626766890000|2021-07-20 07:41:30|107.35|105.85|107.38|105.88|107.38|105.88|107.35|105.85|3
1626766900000|2021-07-20 07:41:40|107.37|105.87|107.39|105.89|107.39|105.89|107.37|105.87|3
1626766910000|2021-07-20 07:41:50|107.38|105.88|107.33|105.83|107.38|105.88|107.33|105.83|10
1626766920000|2021-07-20 07:42:00|107.34|105.84|107.42|105.92|107.43|105.93|107.32|105.82|17
1626766930000|2021-07-20 07:42:10|107.43|105.93|107.41|105.91|107.43|105.93|107.41|105.91|5
1626766940000|2021-07-20 07:42:20|107.42|105.92|107.43|105.93|107.44|105.94|107.42|105.92|4
1626766950000|2021-07-20 07:42:30|107.42|105.92|107.4|105.9|107.42|105.92|107.4|105.9|7
1626766960000|2021-07-20 07:42:40|107.39|105.89|107.4|105.9|107.41|105.91|107.37|105.87|14
1626766970000|2021-07-20 07:42:50|107.39|105.89|107.41|105.91|107.41|105.91|107.39|105.89|5
1626766980000|2021-07-20 07:43:00|107.4|105.9|107.42|105.92|107.43|105.93|107.39|105.89|10
1626766990000|2021-07-20 07:43:10|107.41|105.91|107.41|105.91|107.41|105.91|107.39|105.89|7
1626767000000|2021-07-20 07:43:20|107.42|105.92|107.42|105.92|107.44|105.94|107.4|105.9|11
1626767010000|2021-07-20 07:43:30|107.43|105.93|107.43|105.93|107.43|105.93|107.42|105.92|5
1626767020000|2021-07-20 07:43:40|107.42|105.92|107.39|105.89|107.42|105.92|107.39|105.89|6
1626767030000|2021-07-20 07:43:50|107.4|105.9|107.4|105.9|107.41|105.91|107.39|105.89|5
1626767040000|2021-07-20 07:44:00|107.39|105.89|107.41|105.91|107.41|105.91|107.39|105.89|5
1626767050000|2021-07-20 07:44:10|107.4|105.9|107.38|105.88|107.4|105.9|107.38|105.88|7
1626767060000|2021-07-20 07:44:20|107.39|105.89|107.38|105.88|107.39|105.89|107.38|105.88|4
1626767080000|2021-07-20 07:44:40|107.37|105.87|107.31|105.81|107.37|105.87|107.31|105.81|6
1626767090000|2021-07-20 07:44:50|107.32|105.82|107.33|105.83|107.35|105.85|107.32|105.82|7
1626767100000|2021-07-20 07:45:00|107.34|105.84|107.42|105.92|107.42|105.92|107.33|105.83|10
1626767110000|2021-07-20 07:45:10|107.41|105.91|107.46|105.96|107.47|105.97|107.41|105.91|11
1626767120000|2021-07-20 07:45:20|107.47|105.97|107.47|105.97|107.49|105.99|107.46|105.96|9
1626767130000|2021-07-20 07:45:30|107.48|105.98|107.49|105.99|107.49|105.99|107.48|105.98|4
1626767150000|2021-07-20 07:45:50|107.54|106.04|107.55|106.05|107.55|106.05|107.54|106.04|2
1626767160000|2021-07-20 07:46:00|107.56|106.06|107.56|106.06|107.56|106.06|107.56|106.06|1
1626767170000|2021-07-20 07:46:10|107.58|106.08|107.61|106.11|107.61|106.11|107.58|106.08|4
1626767180000|2021-07-20 07:46:20|107.62|106.12|107.62|106.12|107.62|106.12|107.61|106.11|5
1626767190000|2021-07-20 07:46:30|107.61|106.11|107.61|106.11|107.62|106.12|107.61|106.11|3
1626767200000|2021-07-20 07:46:40|107.62|106.12|107.62|106.12|107.63|106.13|107.6|106.1|8
1626767210000|2021-07-20 07:46:50|107.63|106.13|107.61|106.11|107.63|106.13|107.6|106.1|6
1626767220000|2021-07-20 07:47:00|107.6|106.1|107.64|106.14|107.64|106.14|107.6|106.1|5
1626767230000|2021-07-20 07:47:10|107.63|106.13|107.61|106.11|107.63|106.13|107.61|106.11|5
1626767240000|2021-07-20 07:47:20|107.6|106.1|107.57|106.07|107.6|106.1|107.55|106.05|12
1626767250000|2021-07-20 07:47:30|107.58|106.08|107.58|106.08|107.58|106.08|107.57|106.07|3
1626767260000|2021-07-20 07:47:40|107.57|106.07|107.5|106|107.57|106.07|107.5|106|8
1626767270000|2021-07-20 07:47:50|107.48|105.98|107.46|105.96|107.48|105.98|107.46|105.96|8
1626767280000|2021-07-20 07:48:00|107.47|105.97|107.5|106|107.5|106|107.47|105.97|6
1626767290000|2021-07-20 07:48:10|107.52|106.02|107.51|106.01|107.54|106.04|107.49|105.99|12
1626767300000|2021-07-20 07:48:20|107.5|106|107.5|106|107.5|106|107.47|105.97|10
1626767310000|2021-07-20 07:48:30|107.49|105.99|107.49|105.99|107.5|106|107.48|105.98|7
1626767320000|2021-07-20 07:48:40|107.51|106.01|107.39|105.89|107.51|106.01|107.39|105.89|21
1626767330000|2021-07-20 07:48:50|107.38|105.88|107.45|105.95|107.45|105.95|107.38|105.88|9
1626767340000|2021-07-20 07:49:00|107.43|105.93|107.4|105.9|107.43|105.93|107.4|105.9|8
1626767350000|2021-07-20 07:49:10|107.41|105.91|107.41|105.91|107.42|105.92|107.41|105.91|3
1626767360000|2021-07-20 07:49:20|107.4|105.9|107.4|105.9|107.4|105.9|107.4|105.9|1
1626767370000|2021-07-20 07:49:30|107.41|105.91|107.4|105.9|107.41|105.91|107.4|105.9|2
1626767380000|2021-07-20 07:49:40|107.41|105.91|107.4|105.9|107.41|105.91|107.39|105.89|8
1626767390000|2021-07-20 07:49:50|107.39|105.89|107.36|105.86|107.39|105.89|107.36|105.86|4
1626767400000|2021-07-20 07:50:00|107.37|105.87|107.36|105.86|107.37|105.87|107.36|105.86|4
1626767410000|2021-07-20 07:50:10|107.37|105.87|107.41|105.91|107.42|105.92|107.37|105.87|6
1626767420000|2021-07-20 07:50:20|107.43|105.93|107.5|106|107.5|106|107.43|105.93|14
1626767430000|2021-07-20 07:50:30|107.47|105.97|107.42|105.92|107.47|105.97|107.41|105.91|11
1626767440000|2021-07-20 07:50:40|107.43|105.93|107.41|105.91|107.43|105.93|107.41|105.91|7
1626767450000|2021-07-20 07:50:50|107.42|105.92|107.39|105.89|107.43|105.93|107.39|105.89|7
1626767460000|2021-07-20 07:51:00|107.4|105.9|107.44|105.94|107.44|105.94|107.4|105.9|7
1626767470000|2021-07-20 07:51:10|107.43|105.93|107.45|105.95|107.46|105.96|107.43|105.93|4
1626767480000|2021-07-20 07:51:20|107.46|105.96|107.48|105.98|107.49|105.99|107.46|105.96|11
1626767490000|2021-07-20 07:51:30|107.49|105.99|107.49|105.99|107.49|105.99|107.49|105.99|1
1626767500000|2021-07-20 07:51:40|107.5|106|107.49|105.99|107.5|106|107.48|105.98|10
1626767510000|2021-07-20 07:51:50|107.5|106|107.5|106|107.5|106|107.5|106|1
1626767520000|2021-07-20 07:52:00|107.49|105.99|107.49|105.99|107.5|106|107.49|105.99|3
1626767530000|2021-07-20 07:52:10|107.51|106.01|107.56|106.06|107.56|106.06|107.51|106.01|4
1626767540000|2021-07-20 07:52:20|107.55|106.05|107.54|106.04|107.58|106.08|107.54|106.04|5
1626767550000|2021-07-20 07:52:30|107.53|106.03|107.53|106.03|107.54|106.04|107.52|106.02|11
1626767560000|2021-07-20 07:52:40|107.54|106.04|107.54|106.04|107.54|106.04|107.53|106.03|3
1626767570000|2021-07-20 07:52:50|107.53|106.03|107.51|106.01|107.53|106.03|107.51|106.01|5
1626767580000|2021-07-20 07:53:00|107.52|106.02|107.54|106.04|107.54|106.04|107.52|106.02|9
1626767590000|2021-07-20 07:53:10|107.53|106.03|107.53|106.03|107.54|106.04|107.53|106.03|7
1626767600000|2021-07-20 07:53:20|107.54|106.04|107.54|106.04|107.54|106.04|107.53|106.03|3
1626767610000|2021-07-20 07:53:30|107.55|106.05|107.55|106.05|107.55|106.05|107.54|106.04|3
1626767620000|2021-07-20 07:53:40|107.54|106.04|107.55|106.05|107.55|106.05|107.54|106.04|4
1626767630000|2021-07-20 07:53:50|107.54|106.04|107.54|106.04|107.55|106.05|107.54|106.04|7
1626767640000|2021-07-20 07:54:00|107.55|106.05|107.58|106.08|107.61|106.11|107.55|106.05|11
1626767650000|2021-07-20 07:54:10|107.59|106.09|107.6|106.1|107.61|106.11|107.59|106.09|4
1626767660000|2021-07-20 07:54:20|107.61|106.11|107.59|106.09|107.61|106.11|107.59|106.09|5
1626767670000|2021-07-20 07:54:30|107.58|106.08|107.57|106.07|107.6|106.1|107.56|106.06|8
1626767680000|2021-07-20 07:54:40|107.56|106.06|107.56|106.06|107.57|106.07|107.55|106.05|5
1626767690000|2021-07-20 07:54:50|107.57|106.07|107.55|106.05|107.57|106.07|107.55|106.05|5
1626767700000|2021-07-20 07:55:00|107.54|106.04|107.54|106.04|107.56|106.06|107.52|106.02|9
1626767710000|2021-07-20 07:55:10|107.55|106.05|107.56|106.06|107.57|106.07|107.54|106.04|11
1626767720000|2021-07-20 07:55:20|107.57|106.07|107.56|106.06|107.57|106.07|107.56|106.06|4
1626767730000|2021-07-20 07:55:30|107.57|106.07|107.61|106.11|107.61|106.11|107.56|106.06|10
1626767740000|2021-07-20 07:55:40|107.62|106.12|107.63|106.13|107.63|106.13|107.61|106.11|12
1626767750000|2021-07-20 07:55:50|107.62|106.12|107.64|106.14|107.64|106.14|107.61|106.11|9
1626767760000|2021-07-20 07:56:00|107.66|106.16|107.62|106.12|107.69|106.19|107.62|106.12|16
1626767770000|2021-07-20 07:56:10|107.61|106.11|107.6|106.1|107.63|106.13|107.6|106.1|10
1626767780000|2021-07-20 07:56:20|107.61|106.11|107.63|106.13|107.64|106.14|107.61|106.11|6
1626767790000|2021-07-20 07:56:30|107.62|106.12|107.64|106.14|107.64|106.14|107.62|106.12|3
1626767800000|2021-07-20 07:56:40|107.63|106.13|107.65|106.15|107.65|106.15|107.63|106.13|5
1626767810000|2021-07-20 07:56:50|107.66|106.16|107.67|106.17|107.68|106.18|107.65|106.15|10
1626767820000|2021-07-20 07:57:00|107.68|106.18|107.6|106.1|107.69|106.19|107.6|106.1|19
1626767830000|2021-07-20 07:57:10|107.61|106.11|107.59|106.09|107.61|106.11|107.58|106.08|12
1626767840000|2021-07-20 07:57:20|107.57|106.07|107.51|106.01|107.57|106.07|107.5|106|10
1626767850000|2021-07-20 07:57:30|107.5|106|107.51|106.01|107.52|106.02|107.49|105.99|6
1626767860000|2021-07-20 07:57:40|107.5|106|107.51|106.01|107.51|106.01|107.49|105.99|10
1626767870000|2021-07-20 07:57:50|107.52|106.02|107.55|106.05|107.55|106.05|107.5|106|19
1626767880000|2021-07-20 07:58:00|107.54|106.04|107.59|106.09|107.61|106.11|107.53|106.03|15
1626767890000|2021-07-20 07:58:10|107.58|106.08|107.58|106.08|107.6|106.1|107.58|106.08|9
1626767900000|2021-07-20 07:58:20|107.57|106.07|107.59|106.09|107.59|106.09|107.56|106.06|11
1626767910000|2021-07-20 07:58:30|107.6|106.1|107.59|106.09|107.6|106.1|107.58|106.08|12
1626767920000|2021-07-20 07:58:40|107.6|106.1|107.63|106.13|107.64|106.14|107.59|106.09|9
1626767930000|2021-07-20 07:58:50|107.62|106.12|107.64|106.14|107.64|106.14|107.62|106.12|11
1626767940000|2021-07-20 07:59:00|107.63|106.13|107.71|106.21|107.71|106.21|107.62|106.12|11
1626767950000|2021-07-20 07:59:10|107.7|106.2|107.71|106.21|107.71|106.21|107.69|106.19|10
1626767960000|2021-07-20 07:59:20|107.7|106.2|107.6|106.1|107.7|106.2|107.6|106.1|14
1626767970000|2021-07-20 07:59:30|107.61|106.11|107.6|106.1|107.62|106.12|107.57|106.07|14
1626767980000|2021-07-20 07:59:40|107.61|106.11|107.55|106.05|107.62|106.12|107.55|106.05|9
1626767990000|2021-07-20 07:59:50|107.57|106.07|107.57|106.07|107.6|106.1|107.53|106.03|16
1626768000000|2021-07-20 08:00:00|107.56|106.06|107.55|106.05|107.57|106.07|107.55|106.05|6
1626768010000|2021-07-20 08:00:10|107.56|106.06|107.6|106.1|107.61|106.11|107.56|106.06|14
1626768020000|2021-07-20 08:00:20|107.61|106.11|107.62|106.12|107.62|106.12|107.61|106.11|2
1626768030000|2021-07-20 08:00:30|107.63|106.13|107.62|106.12|107.63|106.13|107.62|106.12|4
1626768040000|2021-07-20 08:00:40|107.63|106.13|107.66|106.16|107.67|106.17|107.63|106.13|5
1626768050000|2021-07-20 08:00:50|107.67|106.17|107.63|106.13|107.67|106.17|107.63|106.13|9
1626768060000|2021-07-20 08:01:00|107.62|106.12|107.69|106.19|107.69|106.19|107.62|106.12|14
1626768070000|2021-07-20 08:01:10|107.68|106.18|107.68|106.18|107.69|106.19|107.68|106.18|7
1626768080000|2021-07-20 08:01:20|107.69|106.19|107.59|106.09|107.7|106.2|107.58|106.08|11
1626768090000|2021-07-20 08:01:30|107.58|106.08|107.62|106.12|107.62|106.12|107.57|106.07|10
1626768100000|2021-07-20 08:01:40|107.61|106.11|107.64|106.14|107.64|106.14|107.55|106.05|16
1626768110000|2021-07-20 08:01:50|107.65|106.15|107.61|106.11|107.65|106.15|107.61|106.11|15
1626768120000|2021-07-20 08:02:00|107.6|106.1|107.63|106.13|107.63|106.13|107.55|106.05|18
1626768130000|2021-07-20 08:02:10|107.62|106.12|107.61|106.11|107.62|106.12|107.6|106.1|10
1626768140000|2021-07-20 08:02:20|107.6|106.1|107.62|106.12|107.64|106.14|107.6|106.1|9
1626768150000|2021-07-20 08:02:30|107.63|106.13|107.62|106.12|107.63|106.13|107.61|106.11|4
1626768160000|2021-07-20 08:02:40|107.63|106.13|107.69|106.19|107.69|106.19|107.63|106.13|6
1626768170000|2021-07-20 08:02:50|107.7|106.2|107.7|106.2|107.7|106.2|107.69|106.19|3
1626768180000|2021-07-20 08:03:00|107.71|106.21|107.71|106.21|107.71|106.21|107.69|106.19|5
1626768190000|2021-07-20 08:03:10|107.72|106.22|107.78|106.28|107.78|106.28|107.72|106.22|7
1626768200000|2021-07-20 08:03:20|107.79|106.29|107.77|106.27|107.79|106.29|107.75|106.25|7
1626768210000|2021-07-20 08:03:30|107.76|106.26|107.8|106.3|107.8|106.3|107.75|106.25|6
1626768220000|2021-07-20 08:03:40|107.82|106.32|107.84|106.34|107.84|106.34|107.81|106.31|3
1626768230000|2021-07-20 08:03:50|107.85|106.35|107.89|106.39|107.9|106.4|107.84|106.34|7
1626768240000|2021-07-20 08:04:00|107.88|106.38|107.88|106.38|107.89|106.39|107.87|106.37|5
1626768250000|2021-07-20 08:04:10|107.87|106.37|107.79|106.29|107.88|106.38|107.79|106.29|12
1626768260000|2021-07-20 08:04:20|107.78|106.28|107.7|106.2|107.78|106.28|107.7|106.2|16
1626768270000|2021-07-20 08:04:30|107.71|106.21|107.73|106.23|107.74|106.24|107.7|106.2|11
1626768280000|2021-07-20 08:04:40|107.72|106.22|107.66|106.16|107.72|106.22|107.65|106.15|12
1626768290000|2021-07-20 08:04:50|107.65|106.15|107.72|106.22|107.72|106.22|107.65|106.15|11
1626768300000|2021-07-20 08:05:00|107.73|106.23|107.66|106.16|107.73|106.23|107.66|106.16|8
1626768310000|2021-07-20 08:05:10|107.65|106.15|107.62|106.12|107.65|106.15|107.62|106.12|6
1626768320000|2021-07-20 08:05:20|107.61|106.11|107.61|106.11|107.62|106.12|107.61|106.11|5
1626768330000|2021-07-20 08:05:30|107.6|106.1|107.56|106.06|107.6|106.1|107.55|106.05|12
1626768340000|2021-07-20 08:05:40|107.57|106.07|107.51|106.01|107.58|106.08|107.51|106.01|15
1626768350000|2021-07-20 08:05:50|107.52|106.02|107.52|106.02|107.53|106.03|107.51|106.01|7
1626768360000|2021-07-20 08:06:00|107.51|106.01|107.51|106.01|107.55|106.05|107.51|106.01|13
1626768370000|2021-07-20 08:06:10|107.52|106.02|107.53|106.03|107.53|106.03|107.51|106.01|11
1626768380000|2021-07-20 08:06:20|107.56|106.06|107.51|106.01|107.56|106.06|107.49|105.99|9
1626768390000|2021-07-20 08:06:30|107.52|106.02|107.46|105.96|107.52|106.02|107.44|105.94|9
1626768400000|2021-07-20 08:06:40|107.48|105.98|107.45|105.95|107.48|105.98|107.45|105.95|8
1626768410000|2021-07-20 08:06:50|107.43|105.93|107.42|105.92|107.44|105.94|107.39|105.89|13
1626768420000|2021-07-20 08:07:00|107.41|105.91|107.43|105.93|107.45|105.95|107.41|105.91|14
1626768430000|2021-07-20 08:07:10|107.42|105.92|107.43|105.93|107.44|105.94|107.41|105.91|13
1626768440000|2021-07-20 08:07:20|107.42|105.92|107.44|105.94|107.45|105.95|107.42|105.92|4
1626768450000|2021-07-20 08:07:30|107.45|105.95|107.43|105.93|107.45|105.95|107.42|105.92|8
1626768460000|2021-07-20 08:07:40|107.44|105.94|107.42|105.92|107.44|105.94|107.42|105.92|5
1626768470000|2021-07-20 08:07:50|107.43|105.93|107.42|105.92|107.43|105.93|107.41|105.91|6
1626768480000|2021-07-20 08:08:00|107.43|105.93|107.47|105.97|107.47|105.97|107.43|105.93|4
1626768490000|2021-07-20 08:08:10|107.46|105.96|107.47|105.97|107.49|105.99|107.46|105.96|10
1626768500000|2021-07-20 08:08:20|107.46|105.96|107.4|105.9|107.47|105.97|107.4|105.9|9
1626768510000|2021-07-20 08:08:30|107.39|105.89|107.38|105.88|107.41|105.91|107.35|105.85|13
1626768520000|2021-07-20 08:08:40|107.37|105.87|107.26|105.76|107.41|105.91|107.25|105.75|21
1626768530000|2021-07-20 08:08:50|107.25|105.75|107.24|105.74|107.26|105.76|107.24|105.74|7
1626768540000|2021-07-20 08:09:00|107.25|105.75|107.27|105.77|107.3|105.8|107.25|105.75|10
1626768550000|2021-07-20 08:09:10|107.26|105.76|107.21|105.71|107.26|105.76|107.19|105.69|8
1626768560000|2021-07-20 08:09:20|107.2|105.7|107.2|105.7|107.21|105.71|107.17|105.67|15
1626768570000|2021-07-20 08:09:30|107.19|105.69|107.19|105.69|107.24|105.74|107.19|105.69|10
1626768580000|2021-07-20 08:09:40|107.21|105.71|107.22|105.72|107.22|105.72|107.19|105.69|6
1626768590000|2021-07-20 08:09:50|107.23|105.73|107.21|105.71|107.24|105.74|107.21|105.71|5
1626768600000|2021-07-20 08:10:00|107.2|105.7|107.23|105.73|107.23|105.73|107.19|105.69|8
1626768610000|2021-07-20 08:10:10|107.24|105.74|107.28|105.78|107.3|105.8|107.23|105.73|9
1626768620000|2021-07-20 08:10:20|107.29|105.79|107.32|105.82|107.36|105.86|107.29|105.79|10
1626768630000|2021-07-20 08:10:30|107.31|105.81|107.32|105.82|107.33|105.83|107.31|105.81|8
1626768640000|2021-07-20 08:10:40|107.31|105.81|107.3|105.8|107.34|105.84|107.3|105.8|13
1626768650000|2021-07-20 08:10:50|107.29|105.79|107.31|105.81|107.32|105.82|107.29|105.79|7
1626768660000|2021-07-20 08:11:00|107.32|105.82|107.48|105.98|107.48|105.98|107.31|105.81|13
1626768670000|2021-07-20 08:11:10|107.49|105.99|107.49|105.99|107.51|106.01|107.49|105.99|6
1626768680000|2021-07-20 08:11:20|107.48|105.98|107.49|105.99|107.51|106.01|107.46|105.96|13
1626768690000|2021-07-20 08:11:30|107.5|106|107.55|106.05|107.57|106.07|107.5|106|9
1626768700000|2021-07-20 08:11:40|107.56|106.06|107.64|106.14|107.64|106.14|107.56|106.06|15
1626768710000|2021-07-20 08:11:50|107.62|106.12|107.61|106.11|107.62|106.12|107.59|106.09|15
1626768720000|2021-07-20 08:12:00|107.6|106.1|107.57|106.07|107.61|106.11|107.57|106.07|12
1626768730000|2021-07-20 08:12:10|107.54|106.04|107.56|106.06|107.58|106.08|107.54|106.04|14
1626768740000|2021-07-20 08:12:20|107.57|106.07|107.6|106.1|107.64|106.14|107.57|106.07|14
1626768750000|2021-07-20 08:12:30|107.61|106.11|107.61|106.11|107.62|106.12|107.58|106.08|13
1626768760000|2021-07-20 08:12:40|107.6|106.1|107.58|106.08|107.61|106.11|107.58|106.08|6
1626768770000|2021-07-20 08:12:50|107.57|106.07|107.59|106.09|107.6|106.1|107.55|106.05|11
1626768780000|2021-07-20 08:13:00|107.58|106.08|107.56|106.06|107.59|106.09|107.55|106.05|10
1626768790000|2021-07-20 08:13:10|107.57|106.07|107.58|106.08|107.59|106.09|107.54|106.04|14
1626768800000|2021-07-20 08:13:20|107.59|106.09|107.61|106.11|107.61|106.11|107.59|106.09|7
1626768810000|2021-07-20 08:13:30|107.62|106.12|107.63|106.13|107.63|106.13|107.62|106.12|2
1626768820000|2021-07-20 08:13:40|107.64|106.14|107.69|106.19|107.69|106.19|107.64|106.14|7
1626768830000|2021-07-20 08:13:50|107.7|106.2|107.69|106.19|107.71|106.21|107.69|106.19|5
1626768840000|2021-07-20 08:14:00|107.7|106.2|107.71|106.21|107.71|106.21|107.7|106.2|2
1626768850000|2021-07-20 08:14:10|107.72|106.22|107.7|106.2|107.72|106.22|107.7|106.2|5
1626768860000|2021-07-20 08:14:20|107.71|106.21|107.7|106.2|107.72|106.22|107.7|106.2|4
1626768870000|2021-07-20 08:14:30|107.69|106.19|107.68|106.18|107.7|106.2|107.68|106.18|9
1626768880000|2021-07-20 08:14:40|107.69|106.19|107.69|106.19|107.69|106.19|107.68|106.18|5
1626768900000|2021-07-20 08:15:00|107.68|106.18|107.68|106.18|107.69|106.19|107.68|106.18|5
1626768910000|2021-07-20 08:15:10|107.69|106.19|107.76|106.26|107.78|106.28|107.68|106.18|18
1626768920000|2021-07-20 08:15:20|107.75|106.25|107.75|106.25|107.78|106.28|107.74|106.24|14
1626768930000|2021-07-20 08:15:30|107.73|106.23|107.77|106.27|107.78|106.28|107.72|106.22|11
1626768940000|2021-07-20 08:15:40|107.78|106.28|107.74|106.24|107.78|106.28|107.74|106.24|6
1626768950000|2021-07-20 08:15:50|107.75|106.25|107.75|106.25|107.76|106.26|107.74|106.24|5
1626768960000|2021-07-20 08:16:00|107.76|106.26|107.76|106.26|107.77|106.27|107.75|106.25|5
1626768970000|2021-07-20 08:16:10|107.75|106.25|107.73|106.23|107.76|106.26|107.71|106.21|10
1626768980000|2021-07-20 08:16:20|107.72|106.22|107.77|106.27|107.77|106.27|107.71|106.21|7
1626768990000|2021-07-20 08:16:30|107.76|106.26|107.76|106.26|107.77|106.27|107.76|106.26|5
1626769000000|2021-07-20 08:16:40|107.77|106.27|107.84|106.34|107.84|106.34|107.77|106.27|7
1626769010000|2021-07-20 08:16:50|107.83|106.33|107.84|106.34|107.85|106.35|107.83|106.33|12
1626769020000|2021-07-20 08:17:00|107.82|106.32|107.79|106.29|107.82|106.32|107.79|106.29|8
1626769030000|2021-07-20 08:17:10|107.78|106.28|107.8|106.3|107.8|106.3|107.78|106.28|3
1626769040000|2021-07-20 08:17:20|107.79|106.29|107.8|106.3|107.81|106.31|107.79|106.29|4
1626769050000|2021-07-20 08:17:30|107.79|106.29|107.79|106.29|107.81|106.31|107.79|106.29|7
1626769060000|2021-07-20 08:17:40|107.78|106.28|107.75|106.25|107.8|106.3|107.75|106.25|7
1626769070000|2021-07-20 08:17:50|107.74|106.24|107.77|106.27|107.78|106.28|107.74|106.24|8
1626769080000|2021-07-20 08:18:00|107.78|106.28|107.8|106.3|107.86|106.36|107.78|106.28|23
1626769090000|2021-07-20 08:18:10|107.79|106.29|107.79|106.29|107.82|106.32|107.78|106.28|10
1626769100000|2021-07-20 08:18:20|107.78|106.28|107.76|106.26|107.78|106.28|107.76|106.26|7
1626769110000|2021-07-20 08:18:30|107.75|106.25|107.73|106.23|107.75|106.25|107.72|106.22|7
1626769120000|2021-07-20 08:18:40|107.74|106.24|107.72|106.22|107.74|106.24|107.72|106.22|7
1626769130000|2021-07-20 08:18:50|107.74|106.24|107.72|106.22|107.74|106.24|107.65|106.15|9
1626769140000|2021-07-20 08:19:00|107.73|106.23|107.67|106.17|107.73|106.23|107.67|106.17|14
1626769150000|2021-07-20 08:19:10|107.65|106.15|107.63|106.13|107.66|106.16|107.63|106.13|7
1626769160000|2021-07-20 08:19:20|107.62|106.12|107.64|106.14|107.64|106.14|107.62|106.12|3
1626769170000|2021-07-20 08:19:30|107.63|106.13|107.63|106.13|107.64|106.14|107.62|106.12|7
1626769180000|2021-07-20 08:19:40|107.62|106.12|107.6|106.1|107.62|106.12|107.6|106.1|11
1626769200000|2021-07-20 08:20:00|107.61|106.11|107.61|106.11|107.61|106.11|107.57|106.07|8
1626769210000|2021-07-20 08:20:10|107.59|106.09|107.59|106.09|107.59|106.09|107.57|106.07|9
1626769220000|2021-07-20 08:20:20|107.58|106.08|107.62|106.12|107.63|106.13|107.56|106.06|11
1626769230000|2021-07-20 08:20:30|107.63|106.13|107.63|106.13|107.64|106.14|107.63|106.13|7
1626769240000|2021-07-20 08:20:40|107.62|106.12|107.6|106.1|107.62|106.12|107.6|106.1|3
1626769250000|2021-07-20 08:20:50|107.61|106.11|107.6|106.1|107.62|106.12|107.59|106.09|8
1626769260000|2021-07-20 08:21:00|107.59|106.09|107.61|106.11|107.63|106.13|107.59|106.09|9
1626769270000|2021-07-20 08:21:10|107.59|106.09|107.59|106.09|107.6|106.1|107.57|106.07|7
1626769280000|2021-07-20 08:21:20|107.6|106.1|107.59|106.09|107.6|106.1|107.59|106.09|2
1626769290000|2021-07-20 08:21:30|107.6|106.1|107.58|106.08|107.6|106.1|107.57|106.07|9
1626769300000|2021-07-20 08:21:40|107.57|106.07|107.57|106.07|107.57|106.07|107.57|106.07|1
1626769310000|2021-07-20 08:21:50|107.56|106.06|107.57|106.07|107.57|106.07|107.56|106.06|2
1626769320000|2021-07-20 08:22:00|107.59|106.09|107.58|106.08|107.62|106.12|107.57|106.07|9
1626769330000|2021-07-20 08:22:10|107.57|106.07|107.58|106.08|107.58|106.08|107.57|106.07|4
1626769340000|2021-07-20 08:22:20|107.57|106.07|107.58|106.08|107.58|106.08|107.56|106.06|5
1626769350000|2021-07-20 08:22:30|107.57|106.07|107.5|106|107.57|106.07|107.49|105.99|13
1626769360000|2021-07-20 08:22:40|107.51|106.01|107.53|106.03|107.53|106.03|107.5|106|9
1626769370000|2021-07-20 08:22:50|107.52|106.02|107.5|106|107.52|106.02|107.49|105.99|8
1626769380000|2021-07-20 08:23:00|107.49|105.99|107.48|105.98|107.5|106|107.47|105.97|9
1626769390000|2021-07-20 08:23:10|107.49|105.99|107.5|106|107.5|106|107.48|105.98|4
1626769400000|2021-07-20 08:23:20|107.49|105.99|107.51|106.01|107.51|106.01|107.49|105.99|9
1626769410000|2021-07-20 08:23:30|107.5|106|107.47|105.97|107.5|106|107.46|105.96|9
1626769430000|2021-07-20 08:23:50|107.48|105.98|107.5|106|107.51|106.01|107.48|105.98|6
1626769440000|2021-07-20 08:24:00|107.52|106.02|107.5|106|107.52|106.02|107.5|106|2
1626769450000|2021-07-20 08:24:10|107.49|105.99|107.48|105.98|107.5|106|107.48|105.98|8
1626769460000|2021-07-20 08:24:20|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626769470000|2021-07-20 08:24:30|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|6
1626769490000|2021-07-20 08:24:50|107.47|105.97|107.48|105.98|107.48|105.98|107.47|105.97|2
1626769500000|2021-07-20 08:25:00|107.49|105.99|107.52|106.02|107.52|106.02|107.48|105.98|8
1626769510000|2021-07-20 08:25:10|107.51|106.01|107.54|106.04|107.54|106.04|107.51|106.01|9
1626769520000|2021-07-20 08:25:20|107.55|106.05|107.6|106.1|107.6|106.1|107.55|106.05|11
1626769530000|2021-07-20 08:25:30|107.59|106.09|107.61|106.11|107.62|106.12|107.59|106.09|5
1626769540000|2021-07-20 08:25:40|107.62|106.12|107.62|106.12|107.62|106.12|107.6|106.1|4
1626769550000|2021-07-20 08:25:50|107.63|106.13|107.65|106.15|107.65|106.15|107.63|106.13|2
1626769560000|2021-07-20 08:26:00|107.66|106.16|107.66|106.16|107.67|106.17|107.66|106.16|3
1626769570000|2021-07-20 08:26:10|107.64|106.14|107.66|106.16|107.68|106.18|107.63|106.13|10
1626769580000|2021-07-20 08:26:20|107.67|106.17|107.64|106.14|107.67|106.17|107.64|106.14|5
1626769590000|2021-07-20 08:26:30|107.65|106.15|107.68|106.18|107.68|106.18|107.65|106.15|9
1626769610000|2021-07-20 08:26:50|107.67|106.17|107.66|106.16|107.68|106.18|107.66|106.16|3
1626769620000|2021-07-20 08:27:00|107.67|106.17|107.67|106.17|107.67|106.17|107.67|106.17|1
1626769630000|2021-07-20 08:27:10|107.68|106.18|107.75|106.25|107.75|106.25|107.68|106.18|6
1626769640000|2021-07-20 08:27:20|107.76|106.26|107.73|106.23|107.76|106.26|107.73|106.23|4
1626769650000|2021-07-20 08:27:30|107.75|106.25|107.76|106.26|107.76|106.26|107.74|106.24|3
1626769670000|2021-07-20 08:27:50|107.75|106.25|107.77|106.27|107.77|106.27|107.75|106.25|7
1626769680000|2021-07-20 08:28:00|107.78|106.28|107.73|106.23|107.78|106.28|107.73|106.23|7
1626769690000|2021-07-20 08:28:10|107.74|106.24|107.73|106.23|107.74|106.24|107.73|106.23|4
1626769700000|2021-07-20 08:28:20|107.72|106.22|107.65|106.15|107.72|106.22|107.64|106.14|14
1626769710000|2021-07-20 08:28:30|107.66|106.16|107.64|106.14|107.66|106.16|107.64|106.14|7
1626769720000|2021-07-20 08:28:40|107.63|106.13|107.63|106.13|107.65|106.15|107.63|106.13|5
1626769730000|2021-07-20 08:28:50|107.62|106.12|107.6|106.1|107.62|106.12|107.58|106.08|10
1626769740000|2021-07-20 08:29:00|107.59|106.09|107.6|106.1|107.61|106.11|107.59|106.09|4
1626769750000|2021-07-20 08:29:10|107.58|106.08|107.57|106.07|107.58|106.08|107.57|106.07|2
1626769760000|2021-07-20 08:29:20|107.56|106.06|107.55|106.05|107.57|106.07|107.55|106.05|8
1626769770000|2021-07-20 08:29:30|107.52|106.02|107.48|105.98|107.53|106.03|107.48|105.98|8
1626769780000|2021-07-20 08:29:40|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626769790000|2021-07-20 08:29:50|107.47|105.97|107.48|105.98|107.48|105.98|107.47|105.97|2
1626769800000|2021-07-20 08:30:00|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626769820000|2021-07-20 08:30:20|107.49|105.99|107.52|106.02|107.52|106.02|107.48|105.98|6
1626769830000|2021-07-20 08:30:30|107.51|106.01|107.49|105.99|107.53|106.03|107.48|105.98|9
1626769840000|2021-07-20 08:30:40|107.48|105.98|107.51|106.01|107.51|106.01|107.48|105.98|10
1626769850000|2021-07-20 08:30:50|107.52|106.02|107.48|105.98|107.52|106.02|107.48|105.98|5
1626769860000|2021-07-20 08:31:00|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|6
1626769880000|2021-07-20 08:31:20|107.49|105.99|107.37|105.87|107.49|105.99|107.36|105.86|11
1626769890000|2021-07-20 08:31:30|107.36|105.86|107.37|105.87|107.38|105.88|107.35|105.85|9
1626769900000|2021-07-20 08:31:40|107.39|105.89|107.37|105.87|107.39|105.89|107.35|105.85|8
1626769910000|2021-07-20 08:31:50|107.35|105.85|107.34|105.84|107.36|105.86|107.33|105.83|12
1626769920000|2021-07-20 08:32:00|107.33|105.83|107.31|105.81|107.34|105.84|107.3|105.8|11
1626769930000|2021-07-20 08:32:10|107.32|105.82|107.32|105.82|107.32|105.82|107.31|105.81|5
1626769940000|2021-07-20 08:32:20|107.31|105.81|107.31|105.81|107.33|105.83|107.3|105.8|9
1626769950000|2021-07-20 08:32:30|107.3|105.8|107.21|105.71|107.31|105.81|107.21|105.71|13
1626769960000|2021-07-20 08:32:40|107.2|105.7|107.21|105.71|107.22|105.72|107.16|105.66|8
1626769970000|2021-07-20 08:32:50|107.22|105.72|107.21|105.71|107.22|105.72|107.2|105.7|6
1626769980000|2021-07-20 08:33:00|107.2|105.7|107.03|105.53|107.21|105.71|107.03|105.53|22
1626769990000|2021-07-20 08:33:10|107.04|105.54|107.05|105.55|107.07|105.57|107.03|105.53|13
1626770000000|2021-07-20 08:33:20|107.04|105.54|107.02|105.52|107.05|105.55|106.99|105.49|19
1626770010000|2021-07-20 08:33:30|107.03|105.53|107.02|105.52|107.03|105.53|106.99|105.49|18
1626770020000|2021-07-20 08:33:40|107.03|105.53|107|105.5|107.03|105.53|106.98|105.48|13
1626770030000|2021-07-20 08:33:50|107.01|105.51|106.98|105.48|107.01|105.51|106.97|105.47|10
1626770040000|2021-07-20 08:34:00|106.97|105.47|107.04|105.54|107.04|105.54|106.97|105.47|11
1626770050000|2021-07-20 08:34:10|107.03|105.53|106.98|105.48|107.04|105.54|106.98|105.48|10
1626770060000|2021-07-20 08:34:20|107.01|105.51|107.08|105.58|107.08|105.58|107.01|105.51|11
1626770070000|2021-07-20 08:34:30|107.09|105.59|107.11|105.61|107.13|105.63|107.09|105.59|11
1626770080000|2021-07-20 08:34:40|107.1|105.6|107.14|105.64|107.15|105.65|107.05|105.55|13
1626770090000|2021-07-20 08:34:50|107.15|105.65|107.13|105.63|107.15|105.65|107.1|105.6|14
1626770100000|2021-07-20 08:35:00|107.12|105.62|107.13|105.63|107.13|105.63|107.1|105.6|10
1626770110000|2021-07-20 08:35:10|107.14|105.64|107.13|105.63|107.16|105.66|107.13|105.63|7
1626770120000|2021-07-20 08:35:20|107.14|105.64|107.15|105.65|107.16|105.66|107.13|105.63|12
1626770130000|2021-07-20 08:35:30|107.14|105.64|107.23|105.73|107.23|105.73|107.14|105.64|10
1626770140000|2021-07-20 08:35:40|107.22|105.72|107.28|105.78|107.28|105.78|107.22|105.72|12
1626770150000|2021-07-20 08:35:50|107.29|105.79|107.37|105.87|107.38|105.88|107.29|105.79|7
1626770160000|2021-07-20 08:36:00|107.36|105.86|107.36|105.86|107.37|105.87|107.35|105.85|7
1626770170000|2021-07-20 08:36:10|107.35|105.85|107.38|105.88|107.38|105.88|107.35|105.85|10
1626770180000|2021-07-20 08:36:20|107.37|105.87|107.4|105.9|107.4|105.9|107.37|105.87|6
1626770190000|2021-07-20 08:36:30|107.39|105.89|107.33|105.83|107.39|105.89|107.33|105.83|15
1626770200000|2021-07-20 08:36:40|107.32|105.82|107.27|105.77|107.32|105.82|107.26|105.76|11
1626770210000|2021-07-20 08:36:50|107.26|105.76|107.25|105.75|107.27|105.77|107.25|105.75|4
1626770220000|2021-07-20 08:37:00|107.26|105.76|107.29|105.79|107.29|105.79|107.25|105.75|7
1626770230000|2021-07-20 08:37:10|107.28|105.78|107.27|105.77|107.29|105.79|107.27|105.77|4
1626770240000|2021-07-20 08:37:20|107.28|105.78|107.29|105.79|107.29|105.79|107.27|105.77|7
1626770250000|2021-07-20 08:37:30|107.27|105.77|107.28|105.78|107.29|105.79|107.27|105.77|4
1626770260000|2021-07-20 08:37:40|107.27|105.77|107.23|105.73|107.28|105.78|107.23|105.73|9
1626770270000|2021-07-20 08:37:50|107.22|105.72|107.23|105.73|107.25|105.75|107.22|105.72|7
1626770280000|2021-07-20 08:38:00|107.24|105.74|107.25|105.75|107.26|105.76|107.24|105.74|5
1626770290000|2021-07-20 08:38:10|107.26|105.76|107.27|105.77|107.27|105.77|107.26|105.76|2
1626770300000|2021-07-20 08:38:20|107.26|105.76|107.28|105.78|107.28|105.78|107.26|105.76|3
1626770310000|2021-07-20 08:38:30|107.29|105.79|107.28|105.78|107.32|105.82|107.28|105.78|9
1626770320000|2021-07-20 08:38:40|107.29|105.79|107.25|105.75|107.3|105.8|107.25|105.75|9
1626770330000|2021-07-20 08:38:50|107.26|105.76|107.25|105.75|107.26|105.76|107.23|105.73|6
1626770340000|2021-07-20 08:39:00|107.26|105.76|107.18|105.68|107.26|105.76|107.17|105.67|8
1626770350000|2021-07-20 08:39:10|107.17|105.67|107.11|105.61|107.18|105.68|107.11|105.61|7
1626770360000|2021-07-20 08:39:20|107.12|105.62|107.08|105.58|107.12|105.62|107.08|105.58|3
1626770370000|2021-07-20 08:39:30|107.06|105.56|107.04|105.54|107.06|105.56|107.04|105.54|11
1626770380000|2021-07-20 08:39:40|107.05|105.55|106.98|105.48|107.05|105.55|106.98|105.48|8
1626770390000|2021-07-20 08:39:50|106.97|105.47|106.91|105.41|106.97|105.47|106.91|105.41|11
1626770400000|2021-07-20 08:40:00|106.92|105.42|106.97|105.47|106.97|105.47|106.92|105.42|12
1626770410000|2021-07-20 08:40:10|106.98|105.48|107.02|105.52|107.02|105.52|106.97|105.47|14
1626770420000|2021-07-20 08:40:20|107.03|105.53|106.99|105.49|107.04|105.54|106.96|105.46|15
1626770430000|2021-07-20 08:40:30|106.98|105.48|106.99|105.49|106.99|105.49|106.97|105.47|8
1626770440000|2021-07-20 08:40:40|106.98|105.48|107.03|105.53|107.03|105.53|106.98|105.48|7
1626770450000|2021-07-20 08:40:50|107.04|105.54|107|105.5|107.04|105.54|106.99|105.49|14
1626770460000|2021-07-20 08:41:00|106.99|105.49|106.89|105.39|107.02|105.52|106.89|105.39|15
1626770470000|2021-07-20 08:41:10|106.9|105.4|106.91|105.41|106.94|105.44|106.89|105.39|11
1626770480000|2021-07-20 08:41:20|106.92|105.42|106.89|105.39|106.92|105.42|106.89|105.39|6
1626770490000|2021-07-20 08:41:30|106.97|105.47|106.85|105.35|106.97|105.47|106.85|105.35|11
1626770500000|2021-07-20 08:41:40|106.88|105.38|106.87|105.37|106.88|105.38|106.85|105.35|9
1626770510000|2021-07-20 08:41:50|106.85|105.35|106.89|105.39|106.89|105.39|106.85|105.35|11
1626770520000|2021-07-20 08:42:00|106.9|105.4|106.87|105.37|106.9|105.4|106.86|105.36|12
1626770530000|2021-07-20 08:42:10|106.88|105.38|106.85|105.35|106.88|105.38|106.84|105.34|10
1626770540000|2021-07-20 08:42:20|106.86|105.36|106.89|105.39|106.91|105.41|106.85|105.35|10
1626770550000|2021-07-20 08:42:30|106.87|105.37|106.81|105.31|106.93|105.43|106.79|105.29|7
1626770560000|2021-07-20 08:42:40|106.82|105.32|106.81|105.31|106.82|105.32|106.81|105.31|4
1626770570000|2021-07-20 08:42:50|106.82|105.32|106.84|105.34|106.84|105.34|106.81|105.31|10
1626770580000|2021-07-20 08:43:00|106.83|105.33|106.81|105.31|106.83|105.33|106.81|105.31|11
1626770590000|2021-07-20 08:43:10|106.8|105.3|106.72|105.22|106.8|105.3|106.71|105.21|18
1626770600000|2021-07-20 08:43:20|106.71|105.21|106.76|105.26|106.76|105.26|106.71|105.21|14
1626770610000|2021-07-20 08:43:30|106.75|105.25|106.68|105.18|106.75|105.25|106.67|105.17|13
1626770620000|2021-07-20 08:43:40|106.69|105.19|106.61|105.11|106.69|105.19|106.6|105.1|11
1626770630000|2021-07-20 08:43:50|106.6|105.1|106.59|105.09|106.62|105.12|106.59|105.09|6
1626770640000|2021-07-20 08:44:00|106.6|105.1|106.62|105.12|106.62|105.12|106.6|105.1|6
1626770650000|2021-07-20 08:44:10|106.63|105.13|106.61|105.11|106.67|105.17|106.6|105.1|15
1626770660000|2021-07-20 08:44:20|106.6|105.1|106.63|105.13|106.64|105.14|106.52|105.02|16
1626770670000|2021-07-20 08:44:30|106.65|105.15|106.49|104.99|106.65|105.15|106.49|104.99|19
1626770680000|2021-07-20 08:44:40|106.5|105|106.57|105.07|106.57|105.07|106.5|105|6
1626770690000|2021-07-20 08:44:50|106.56|105.06|106.52|105.02|106.56|105.06|106.52|105.02|9
1626770700000|2021-07-20 08:45:00|106.53|105.03|106.58|105.08|106.58|105.08|106.53|105.03|6
1626770710000|2021-07-20 08:45:10|106.59|105.09|106.63|105.13|106.63|105.13|106.59|105.09|11
1626770720000|2021-07-20 08:45:20|106.62|105.12|106.62|105.12|106.63|105.13|106.58|105.08|13
1626770730000|2021-07-20 08:45:30|106.63|105.13|106.61|105.11|106.63|105.13|106.58|105.08|13
1626770740000|2021-07-20 08:45:40|106.62|105.12|106.63|105.13|106.63|105.13|106.62|105.12|6
1626770760000|2021-07-20 08:46:00|106.62|105.12|106.62|105.12|106.62|105.12|106.62|105.12|1
1626770770000|2021-07-20 08:46:10|106.61|105.11|106.63|105.13|106.63|105.13|106.6|105.1|7
1626770780000|2021-07-20 08:46:20|106.62|105.12|106.64|105.14|106.66|105.16|106.62|105.12|11
1626770790000|2021-07-20 08:46:30|106.65|105.15|106.73|105.23|106.73|105.23|106.65|105.15|10
1626770800000|2021-07-20 08:46:40|106.74|105.24|106.84|105.34|106.84|105.34|106.74|105.24|12
1626770810000|2021-07-20 08:46:50|106.83|105.33|106.75|105.25|106.83|105.33|106.75|105.25|16
1626770820000|2021-07-20 08:47:00|106.74|105.24|106.81|105.31|106.81|105.31|106.74|105.24|13
1626770830000|2021-07-20 08:47:10|106.8|105.3|106.76|105.26|106.81|105.31|106.75|105.25|11
1626770840000|2021-07-20 08:47:20|106.77|105.27|106.75|105.25|106.79|105.29|106.75|105.25|9
1626770850000|2021-07-20 08:47:30|106.76|105.26|106.77|105.27|106.77|105.27|106.74|105.24|8
1626770860000|2021-07-20 08:47:40|106.78|105.28|106.78|105.28|106.78|105.28|106.77|105.27|3
1626770870000|2021-07-20 08:47:50|106.79|105.29|106.78|105.28|106.79|105.29|106.78|105.28|2
1626770880000|2021-07-20 08:48:00|106.79|105.29|106.79|105.29|106.79|105.29|106.78|105.28|3
1626770890000|2021-07-20 08:48:10|106.8|105.3|106.78|105.28|106.8|105.3|106.78|105.28|3
1626770900000|2021-07-20 08:48:20|106.76|105.26|106.78|105.28|106.78|105.28|106.76|105.26|2
1626770910000|2021-07-20 08:48:30|106.77|105.27|106.82|105.32|106.82|105.32|106.76|105.26|8
1626770920000|2021-07-20 08:48:40|106.83|105.33|106.81|105.31|106.85|105.35|106.8|105.3|11
1626770930000|2021-07-20 08:48:50|106.79|105.29|106.75|105.25|106.79|105.29|106.75|105.25|12
1626770940000|2021-07-20 08:49:00|106.77|105.27|106.77|105.27|106.77|105.27|106.75|105.25|7
1626770950000|2021-07-20 08:49:10|106.76|105.26|106.75|105.25|106.77|105.27|106.75|105.25|6
1626770960000|2021-07-20 08:49:20|106.76|105.26|106.79|105.29|106.79|105.29|106.76|105.26|5
1626770970000|2021-07-20 08:49:30|106.78|105.28|106.82|105.32|106.82|105.32|106.78|105.28|5
1626770980000|2021-07-20 08:49:40|106.83|105.33|106.8|105.3|106.83|105.33|106.78|105.28|10
1626770990000|2021-07-20 08:49:50|106.79|105.29|106.78|105.28|106.8|105.3|106.77|105.27|7
1626771000000|2021-07-20 08:50:00|106.76|105.26|106.77|105.27|106.77|105.27|106.75|105.25|5
1626771010000|2021-07-20 08:50:10|106.78|105.28|106.83|105.33|106.84|105.34|106.78|105.28|12
1626771020000|2021-07-20 08:50:20|106.82|105.32|106.83|105.33|106.83|105.33|106.82|105.32|2
1626771040000|2021-07-20 08:50:40|106.82|105.32|106.83|105.33|106.86|105.36|106.82|105.32|5
1626771050000|2021-07-20 08:50:50|106.85|105.35|106.87|105.37|106.87|105.37|106.83|105.33|7
1626771060000|2021-07-20 08:51:00|106.88|105.38|106.89|105.39|106.89|105.39|106.87|105.37|6
1626771070000|2021-07-20 08:51:10|106.88|105.38|106.84|105.34|106.88|105.38|106.84|105.34|10
1626771080000|2021-07-20 08:51:20|106.83|105.33|106.83|105.33|106.83|105.33|106.82|105.32|3
1626771090000|2021-07-20 08:51:30|106.82|105.32|106.75|105.25|106.83|105.33|106.74|105.24|8
1626771100000|2021-07-20 08:51:40|106.76|105.26|106.72|105.22|106.79|105.29|106.72|105.22|11
1626771110000|2021-07-20 08:51:50|106.73|105.23|106.65|105.15|106.73|105.23|106.65|105.15|5
1626771120000|2021-07-20 08:52:00|106.62|105.12|106.68|105.18|106.68|105.18|106.62|105.12|11
1626771130000|2021-07-20 08:52:10|106.69|105.19|106.64|105.14|106.71|105.21|106.64|105.14|14
1626771140000|2021-07-20 08:52:20|106.63|105.13|106.63|105.13|106.64|105.14|106.63|105.13|9
1626771150000|2021-07-20 08:52:30|106.64|105.14|106.62|105.12|106.64|105.14|106.62|105.12|5
1626771160000|2021-07-20 08:52:40|106.59|105.09|106.49|104.99|106.6|105.1|106.47|104.97|21
1626771170000|2021-07-20 08:52:50|106.5|105|106.48|104.98|106.5|105|106.42|104.92|16
1626771180000|2021-07-20 08:53:00|106.51|105.01|106.51|105.01|106.53|105.03|106.51|105.01|10
1626771190000|2021-07-20 08:53:10|106.5|105|106.42|104.92|106.5|105|106.42|104.92|12
1626771200000|2021-07-20 08:53:20|106.43|104.93|106.44|104.94|106.45|104.95|106.42|104.92|13
1626771210000|2021-07-20 08:53:30|106.43|104.93|106.47|104.97|106.47|104.97|106.42|104.92|12
1626771220000|2021-07-20 08:53:40|106.46|104.96|106.45|104.95|106.46|104.96|106.43|104.93|7
1626771230000|2021-07-20 08:53:50|106.44|104.94|106.43|104.93|106.46|104.96|106.42|104.92|10
1626771240000|2021-07-20 08:54:00|106.42|104.92|106.4|104.9|106.43|104.93|106.39|104.89|15
1626771250000|2021-07-20 08:54:10|106.41|104.91|106.4|104.9|106.43|104.93|106.35|104.85|21
1626771260000|2021-07-20 08:54:20|106.42|104.92|106.41|104.91|106.43|104.93|106.41|104.91|7
1626771270000|2021-07-20 08:54:30|106.4|104.9|106.4|104.9|106.43|104.93|106.4|104.9|8
1626771280000|2021-07-20 08:54:40|106.42|104.92|106.42|104.92|106.42|104.92|106.41|104.91|5
1626771290000|2021-07-20 08:54:50|106.41|104.91|106.41|104.91|106.42|104.92|106.4|104.9|4
1626771300000|2021-07-20 08:55:00|106.42|104.92|106.4|104.9|106.42|104.92|106.38|104.88|5
1626771310000|2021-07-20 08:55:10|106.41|104.91|106.53|105.03|106.54|105.04|106.41|104.91|10
1626771320000|2021-07-20 08:55:20|106.54|105.04|106.52|105.02|106.54|105.04|106.52|105.02|7
1626771330000|2021-07-20 08:55:30|106.51|105.01|106.51|105.01|106.52|105.02|106.49|104.99|7
1626771340000|2021-07-20 08:55:40|106.5|105|106.52|105.02|106.52|105.02|106.5|105|7
1626771350000|2021-07-20 08:55:50|106.53|105.03|106.53|105.03|106.54|105.04|106.5|105|10
1626771360000|2021-07-20 08:56:00|106.54|105.04|106.55|105.05|106.55|105.05|106.54|105.04|6
1626771370000|2021-07-20 08:56:10|106.56|105.06|106.55|105.05|106.56|105.06|106.51|105.01|11
1626771380000|2021-07-20 08:56:20|106.54|105.04|106.5|105|106.57|105.07|106.5|105|13
1626771390000|2021-07-20 08:56:30|106.51|105.01|106.53|105.03|106.53|105.03|106.51|105.01|3
1626771400000|2021-07-20 08:56:40|106.54|105.04|106.52|105.02|106.54|105.04|106.52|105.02|10
1626771410000|2021-07-20 08:56:50|106.51|105.01|106.4|104.9|106.51|105.01|106.39|104.89|11
1626771420000|2021-07-20 08:57:00|106.41|104.91|106.41|104.91|106.42|104.92|106.39|104.89|10
1626771430000|2021-07-20 08:57:10|106.42|104.92|106.41|104.91|106.45|104.95|106.4|104.9|14
1626771440000|2021-07-20 08:57:20|106.42|104.92|106.4|104.9|106.45|104.95|106.39|104.89|17
1626771450000|2021-07-20 08:57:30|106.41|104.91|106.41|104.91|106.42|104.92|106.39|104.89|7
1626771470000|2021-07-20 08:57:50|106.42|104.92|106.41|104.91|106.42|104.92|106.41|104.91|2
1626771480000|2021-07-20 08:58:00|106.42|104.92|106.45|104.95|106.47|104.97|106.42|104.92|7
1626771490000|2021-07-20 08:58:10|106.46|104.96|106.46|104.96|106.47|104.97|106.46|104.96|5
1626771500000|2021-07-20 08:58:20|106.47|104.97|106.55|105.05|106.56|105.06|106.47|104.97|11
1626771510000|2021-07-20 08:58:30|106.56|105.06|106.51|105.01|106.56|105.06|106.49|104.99|13
1626771520000|2021-07-20 08:58:40|106.52|105.02|106.49|104.99|106.53|105.03|106.48|104.98|7
1626771530000|2021-07-20 08:58:50|106.48|104.98|106.45|104.95|106.48|104.98|106.45|104.95|4
1626771540000|2021-07-20 08:59:00|106.46|104.96|106.49|104.99|106.49|104.99|106.46|104.96|4
1626771550000|2021-07-20 08:59:10|106.48|104.98|106.45|104.95|106.5|105|106.45|104.95|10
1626771560000|2021-07-20 08:59:20|106.44|104.94|106.41|104.91|106.44|104.94|106.41|104.91|7
1626771570000|2021-07-20 08:59:30|106.4|104.9|106.41|104.91|106.41|104.91|106.4|104.9|2
1626771580000|2021-07-20 08:59:40|106.4|104.9|106.38|104.88|106.41|104.91|106.38|104.88|5
1626771590000|2021-07-20 08:59:50|106.37|104.87|106.4|104.9|106.4|104.9|106.37|104.87|8
1626771600000|2021-07-20 09:00:00|106.41|104.91|106.46|104.96|106.46|104.96|106.4|104.9|5
1626771610000|2021-07-20 09:00:10|106.47|104.97|106.57|105.07|106.57|105.07|106.47|104.97|12
1626771620000|2021-07-20 09:00:20|106.58|105.08|106.58|105.08|106.59|105.09|106.58|105.08|3
1626771630000|2021-07-20 09:00:30|106.6|105.1|106.59|105.09|106.6|105.1|106.55|105.05|9
1626771640000|2021-07-20 09:00:40|106.58|105.08|106.57|105.07|106.59|105.09|106.55|105.05|8
1626771650000|2021-07-20 09:00:50|106.58|105.08|106.6|105.1|106.6|105.1|106.58|105.08|3
1626771660000|2021-07-20 09:01:00|106.61|105.11|106.61|105.11|106.63|105.13|106.61|105.11|7
1626771670000|2021-07-20 09:01:10|106.62|105.12|106.59|105.09|106.63|105.13|106.59|105.09|8
1626771680000|2021-07-20 09:01:20|106.6|105.1|106.66|105.16|106.69|105.19|106.6|105.1|8
1626771690000|2021-07-20 09:01:30|106.67|105.17|106.74|105.24|106.74|105.24|106.66|105.16|19
1626771700000|2021-07-20 09:01:40|106.73|105.23|106.74|105.24|106.75|105.25|106.73|105.23|6
1626771710000|2021-07-20 09:01:50|106.75|105.25|106.76|105.26|106.76|105.26|106.74|105.24|8
1626771720000|2021-07-20 09:02:00|106.79|105.29|106.77|105.27|106.8|105.3|106.76|105.26|15
1626771730000|2021-07-20 09:02:10|106.76|105.26|106.78|105.28|106.78|105.28|106.76|105.26|3
1626771740000|2021-07-20 09:02:20|106.77|105.27|106.78|105.28|106.78|105.28|106.77|105.27|2
1626771750000|2021-07-20 09:02:30|106.76|105.26|106.75|105.25|106.76|105.26|106.75|105.25|2
1626771760000|2021-07-20 09:02:40|106.72|105.22|106.76|105.26|106.76|105.26|106.71|105.21|8
1626771770000|2021-07-20 09:02:50|106.75|105.25|106.76|105.26|106.76|105.26|106.74|105.24|6
1626771780000|2021-07-20 09:03:00|106.75|105.25|106.74|105.24|106.75|105.25|106.74|105.24|8
1626771790000|2021-07-20 09:03:10|106.75|105.25|106.7|105.2|106.75|105.25|106.7|105.2|4
1626771800000|2021-07-20 09:03:20|106.69|105.19|106.72|105.22|106.73|105.23|106.69|105.19|8
1626771810000|2021-07-20 09:03:30|106.73|105.23|106.72|105.22|106.73|105.23|106.71|105.21|4
1626771820000|2021-07-20 09:03:40|106.7|105.2|106.7|105.2|106.71|105.21|106.7|105.2|7
1626771830000|2021-07-20 09:03:50|106.69|105.19|106.7|105.2|106.71|105.21|106.69|105.19|12
1626771840000|2021-07-20 09:04:00|106.69|105.19|106.72|105.22|106.72|105.22|106.69|105.19|4
1626771850000|2021-07-20 09:04:10|106.71|105.21|106.74|105.24|106.74|105.24|106.71|105.21|4
1626771870000|2021-07-20 09:04:30|106.75|105.25|106.75|105.25|106.76|105.26|106.75|105.25|3
1626771890000|2021-07-20 09:04:50|106.76|105.26|106.75|105.25|106.76|105.26|106.75|105.25|4
1626771900000|2021-07-20 09:05:00|106.76|105.26|106.7|105.2|106.76|105.26|106.66|105.16|12
1626771910000|2021-07-20 09:05:10|106.69|105.19|106.69|105.19|106.69|105.19|106.69|105.19|1
1626771920000|2021-07-20 09:05:20|106.71|105.21|106.76|105.26|106.76|105.26|106.71|105.21|7
1626771930000|2021-07-20 09:05:30|106.75|105.25|106.75|105.25|106.76|105.26|106.75|105.25|5
1626771940000|2021-07-20 09:05:40|106.74|105.24|106.73|105.23|106.75|105.25|106.71|105.21|8
1626771950000|2021-07-20 09:05:50|106.74|105.24|106.74|105.24|106.74|105.24|106.74|105.24|1
1626771960000|2021-07-20 09:06:00|106.75|105.25|106.75|105.25|106.75|105.25|106.73|105.23|7
1626771970000|2021-07-20 09:06:10|106.74|105.24|106.74|105.24|106.75|105.25|106.69|105.19|14
1626771980000|2021-07-20 09:06:20|106.75|105.25|106.74|105.24|106.75|105.25|106.73|105.23|6
1626771990000|2021-07-20 09:06:30|106.75|105.25|106.75|105.25|106.76|105.26|106.74|105.24|7
1626772000000|2021-07-20 09:06:40|106.76|105.26|106.76|105.26|106.76|105.26|106.76|105.26|1
1626772030000|2021-07-20 09:07:10|106.74|105.24|106.74|105.24|106.74|105.24|106.72|105.22|4
1626772040000|2021-07-20 09:07:20|106.75|105.25|106.74|105.24|106.75|105.25|106.73|105.23|6
1626772050000|2021-07-20 09:07:30|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|4
1626772060000|2021-07-20 09:07:40|106.71|105.21|106.72|105.22|106.72|105.22|106.69|105.19|7
1626772070000|2021-07-20 09:07:50|106.7|105.2|106.68|105.18|106.72|105.22|106.68|105.18|8
1626772080000|2021-07-20 09:08:00|106.7|105.2|106.72|105.22|106.72|105.22|106.7|105.2|7
1626772100000|2021-07-20 09:08:20|106.73|105.23|106.74|105.24|106.74|105.24|106.73|105.23|2
1626772140000|2021-07-20 09:09:00|106.75|105.25|106.75|105.25|106.75|105.25|106.75|105.25|1
1626772160000|2021-07-20 09:09:20|106.74|105.24|106.7|105.2|106.74|105.24|106.69|105.19|5
1626772170000|2021-07-20 09:09:30|106.72|105.22|106.72|105.22|106.73|105.23|106.72|105.22|5
1626772180000|2021-07-20 09:09:40|106.71|105.21|106.7|105.2|106.72|105.22|106.7|105.2|3
1626772190000|2021-07-20 09:09:50|106.71|105.21|106.7|105.2|106.71|105.21|106.7|105.2|2
1626772200000|2021-07-20 09:10:00|106.68|105.18|106.67|105.17|106.7|105.2|106.66|105.16|15
1626772210000|2021-07-20 09:10:10|106.68|105.18|106.68|105.18|106.7|105.2|106.66|105.16|8
1626772220000|2021-07-20 09:10:20|106.7|105.2|106.6|105.1|106.7|105.2|106.6|105.1|9
1626772230000|2021-07-20 09:10:30|106.61|105.11|106.55|105.05|106.62|105.12|106.54|105.04|9
1626772240000|2021-07-20 09:10:40|106.54|105.04|106.55|105.05|106.55|105.05|106.54|105.04|4
1626772260000|2021-07-20 09:11:00|106.59|105.09|106.62|105.12|106.62|105.12|106.59|105.09|4
1626772270000|2021-07-20 09:11:10|106.63|105.13|106.66|105.16|106.66|105.16|106.63|105.13|5
1626772280000|2021-07-20 09:11:20|106.67|105.17|106.66|105.16|106.67|105.17|106.66|105.16|6
1626772290000|2021-07-20 09:11:30|106.67|105.17|106.65|105.15|106.67|105.17|106.65|105.15|3
1626772300000|2021-07-20 09:11:40|106.67|105.17|106.66|105.16|106.67|105.17|106.66|105.16|2
1626772310000|2021-07-20 09:11:50|106.67|105.17|106.67|105.17|106.67|105.17|106.67|105.17|1
1626772330000|2021-07-20 09:12:10|106.65|105.15|106.63|105.13|106.65|105.15|106.63|105.13|3
1626772340000|2021-07-20 09:12:20|106.64|105.14|106.65|105.15|106.65|105.15|106.63|105.13|8
1626772350000|2021-07-20 09:12:30|106.66|105.16|106.66|105.16|106.66|105.16|106.66|105.16|1
1626772360000|2021-07-20 09:12:40|106.65|105.15|106.66|105.16|106.66|105.16|106.63|105.13|7
1626772370000|2021-07-20 09:12:50|106.64|105.14|106.64|105.14|106.64|105.14|106.64|105.14|1
1626772380000|2021-07-20 09:13:00|106.63|105.13|106.63|105.13|106.63|105.13|106.63|105.13|1
1626772390000|2021-07-20 09:13:10|106.64|105.14|106.67|105.17|106.68|105.18|106.63|105.13|7
1626772400000|2021-07-20 09:13:20|106.66|105.16|106.74|105.24|106.74|105.24|106.64|105.14|7
1626772410000|2021-07-20 09:13:30|106.73|105.23|106.72|105.22|106.74|105.24|106.72|105.22|4
1626772420000|2021-07-20 09:13:40|106.73|105.23|106.73|105.23|106.73|105.23|106.72|105.22|3
1626772440000|2021-07-20 09:14:00|106.71|105.21|106.58|105.08|106.71|105.21|106.57|105.07|15
1626772450000|2021-07-20 09:14:10|106.62|105.12|106.64|105.14|106.64|105.14|106.62|105.12|7
1626772460000|2021-07-20 09:14:20|106.63|105.13|106.63|105.13|106.63|105.13|106.61|105.11|9
1626772470000|2021-07-20 09:14:30|106.62|105.12|106.64|105.14|106.66|105.16|106.62|105.12|7
1626772480000|2021-07-20 09:14:40|106.65|105.15|106.67|105.17|106.67|105.17|106.65|105.15|5
1626772490000|2021-07-20 09:14:50|106.66|105.16|106.68|105.18|106.68|105.18|106.66|105.16|5
1626772500000|2021-07-20 09:15:00|106.67|105.17|106.64|105.14|106.68|105.18|106.63|105.13|9
1626772510000|2021-07-20 09:15:10|106.63|105.13|106.72|105.22|106.72|105.22|106.63|105.13|15
1626772520000|2021-07-20 09:15:20|106.74|105.24|106.71|105.21|106.74|105.24|106.7|105.2|9
1626772530000|2021-07-20 09:15:30|106.7|105.2|106.79|105.29|106.79|105.29|106.7|105.2|14
1626772540000|2021-07-20 09:15:40|106.8|105.3|106.86|105.36|106.86|105.36|106.8|105.3|6
1626772550000|2021-07-20 09:15:50|106.87|105.37|106.95|105.45|106.96|105.46|106.86|105.36|10
1626772560000|2021-07-20 09:16:00|106.96|105.46|106.9|105.4|106.96|105.46|106.87|105.37|17
1626772570000|2021-07-20 09:16:10|106.91|105.41|106.95|105.45|106.95|105.45|106.9|105.4|13
1626772580000|2021-07-20 09:16:20|106.96|105.46|107.08|105.58|107.08|105.58|106.95|105.45|21
1626772590000|2021-07-20 09:16:30|107.11|105.61|107.13|105.63|107.13|105.63|107.11|105.61|9
1626772600000|2021-07-20 09:16:40|107.14|105.64|107.13|105.63|107.17|105.67|107.12|105.62|17
1626772610000|2021-07-20 09:16:50|107.12|105.62|107.07|105.57|107.12|105.62|107.04|105.54|16
1626772620000|2021-07-20 09:17:00|107.08|105.58|107.06|105.56|107.08|105.58|107.02|105.52|10
1626772630000|2021-07-20 09:17:10|107.07|105.57|107.07|105.57|107.07|105.57|107.07|105.57|1
1626772640000|2021-07-20 09:17:20|107.08|105.58|107.12|105.62|107.14|105.64|107.08|105.58|15
1626772650000|2021-07-20 09:17:30|107.11|105.61|107.1|105.6|107.12|105.62|107.1|105.6|4
1626772660000|2021-07-20 09:17:40|107.08|105.58|107.08|105.58|107.1|105.6|107.07|105.57|7
1626772670000|2021-07-20 09:17:50|107.09|105.59|107.11|105.61|107.13|105.63|107.08|105.58|7
1626772680000|2021-07-20 09:18:00|107.1|105.6|107.09|105.59|107.11|105.61|107.07|105.57|6
1626772690000|2021-07-20 09:18:10|107.08|105.58|107.07|105.57|107.08|105.58|107.07|105.57|4
1626772700000|2021-07-20 09:18:20|107.06|105.56|106.89|105.39|107.06|105.56|106.87|105.37|19
1626772710000|2021-07-20 09:18:30|106.92|105.42|106.84|105.34|106.92|105.42|106.84|105.34|15
1626772720000|2021-07-20 09:18:40|106.83|105.33|106.82|105.32|106.87|105.37|106.82|105.32|9
1626772730000|2021-07-20 09:18:50|106.83|105.33|106.82|105.32|106.83|105.33|106.81|105.31|13
1626772740000|2021-07-20 09:19:00|106.81|105.31|106.72|105.22|106.81|105.31|106.72|105.22|12
1626772750000|2021-07-20 09:19:10|106.71|105.21|106.62|105.12|106.71|105.21|106.61|105.11|12
1626772760000|2021-07-20 09:19:20|106.61|105.11|106.53|105.03|106.62|105.12|106.51|105.01|13
1626772770000|2021-07-20 09:19:30|106.54|105.04|106.54|105.04|106.55|105.05|106.51|105.01|10
1626772780000|2021-07-20 09:19:40|106.55|105.05|106.54|105.04|106.58|105.08|106.52|105.02|12
1626772790000|2021-07-20 09:19:50|106.51|105.01|106.51|105.01|106.52|105.02|106.51|105.01|7
1626772800000|2021-07-20 09:20:00|106.52|105.02|106.51|105.01|106.53|105.03|106.48|104.98|11
1626772810000|2021-07-20 09:20:10|106.49|104.99|106.55|105.05|106.55|105.05|106.49|104.99|10
1626772820000|2021-07-20 09:20:20|106.56|105.06|106.67|105.17|106.67|105.17|106.56|105.06|15
1626772830000|2021-07-20 09:20:30|106.66|105.16|106.75|105.25|106.75|105.25|106.64|105.14|14
1626772840000|2021-07-20 09:20:40|106.74|105.24|106.7|105.2|106.75|105.25|106.67|105.17|10
1626772850000|2021-07-20 09:20:50|106.69|105.19|106.65|105.15|106.69|105.19|106.65|105.15|12
1626772860000|2021-07-20 09:21:00|106.66|105.16|106.66|105.16|106.72|105.22|106.66|105.16|17
1626772870000|2021-07-20 09:21:10|106.67|105.17|106.71|105.21|106.71|105.21|106.67|105.17|11
1626772880000|2021-07-20 09:21:20|106.7|105.2|106.71|105.21|106.71|105.21|106.7|105.2|4
1626772890000|2021-07-20 09:21:30|106.72|105.22|106.76|105.26|106.8|105.3|106.72|105.22|10
1626772900000|2021-07-20 09:21:40|106.77|105.27|106.78|105.28|106.78|105.28|106.77|105.27|8
1626772910000|2021-07-20 09:21:50|106.77|105.27|106.78|105.28|106.78|105.28|106.72|105.22|15
1626772920000|2021-07-20 09:22:00|106.77|105.27|106.73|105.23|106.78|105.28|106.73|105.23|11
1626772930000|2021-07-20 09:22:10|106.74|105.24|106.77|105.27|106.77|105.27|106.69|105.19|10
1626772940000|2021-07-20 09:22:20|106.76|105.26|106.76|105.26|106.76|105.26|106.76|105.26|1
1626772950000|2021-07-20 09:22:30|106.75|105.25|106.77|105.27|106.77|105.27|106.75|105.25|7
1626772960000|2021-07-20 09:22:40|106.79|105.29|106.85|105.35|106.85|105.35|106.79|105.29|8
1626772970000|2021-07-20 09:22:50|106.84|105.34|106.8|105.3|106.84|105.34|106.77|105.27|18
1626772980000|2021-07-20 09:23:00|106.81|105.31|106.7|105.2|106.82|105.32|106.7|105.2|15
1626772990000|2021-07-20 09:23:10|106.69|105.19|106.65|105.15|106.7|105.2|106.65|105.15|9
1626773000000|2021-07-20 09:23:20|106.64|105.14|106.65|105.15|106.68|105.18|106.63|105.13|11
1626773010000|2021-07-20 09:23:30|106.66|105.16|106.59|105.09|106.67|105.17|106.59|105.09|14
1626773020000|2021-07-20 09:23:40|106.6|105.1|106.52|105.02|106.6|105.1|106.51|105.01|14
1626773030000|2021-07-20 09:23:50|106.53|105.03|106.53|105.03|106.54|105.04|106.52|105.02|5
1626773040000|2021-07-20 09:24:00|106.52|105.02|106.51|105.01|106.53|105.03|106.5|105|8
1626773050000|2021-07-20 09:24:10|106.52|105.02|106.53|105.03|106.53|105.03|106.52|105.02|2
1626773060000|2021-07-20 09:24:20|106.54|105.04|106.62|105.12|106.62|105.12|106.53|105.03|8
1626773070000|2021-07-20 09:24:30|106.64|105.14|106.64|105.14|106.65|105.15|106.64|105.14|3
1626773080000|2021-07-20 09:24:40|106.63|105.13|106.64|105.14|106.64|105.14|106.63|105.13|2
1626773090000|2021-07-20 09:24:50|106.65|105.15|106.68|105.18|106.68|105.18|106.64|105.14|4
1626773100000|2021-07-20 09:25:00|106.69|105.19|106.68|105.18|106.69|105.19|106.67|105.17|4
1626773110000|2021-07-20 09:25:10|106.69|105.19|106.72|105.22|106.74|105.24|106.67|105.17|15
1626773120000|2021-07-20 09:25:20|106.73|105.23|106.73|105.23|106.73|105.23|106.73|105.23|1
1626773130000|2021-07-20 09:25:30|106.72|105.22|106.73|105.23|106.73|105.23|106.68|105.18|8
1626773140000|2021-07-20 09:25:40|106.74|105.24|106.77|105.27|106.79|105.29|106.74|105.24|8
1626773150000|2021-07-20 09:25:50|106.76|105.26|106.71|105.21|106.76|105.26|106.69|105.19|12
1626773160000|2021-07-20 09:26:00|106.72|105.22|106.69|105.19|106.72|105.22|106.69|105.19|7
1626773170000|2021-07-20 09:26:10|106.67|105.17|106.62|105.12|106.69|105.19|106.59|105.09|17
1626773180000|2021-07-20 09:26:20|106.63|105.13|106.62|105.12|106.63|105.13|106.62|105.12|4
1626773190000|2021-07-20 09:26:30|106.63|105.13|106.6|105.1|106.63|105.13|106.58|105.08|6
1626773200000|2021-07-20 09:26:40|106.57|105.07|106.46|104.96|106.59|105.09|106.43|104.93|20
1626773210000|2021-07-20 09:26:50|106.45|104.95|106.5|105|106.5|105|106.43|104.93|19
1626773220000|2021-07-20 09:27:00|106.51|105.01|106.53|105.03|106.54|105.04|106.49|104.99|14
1626773230000|2021-07-20 09:27:10|106.51|105.01|106.51|105.01|106.52|105.02|106.51|105.01|9
1626773240000|2021-07-20 09:27:20|106.52|105.02|106.49|104.99|106.52|105.02|106.49|104.99|13
1626773250000|2021-07-20 09:27:30|106.5|105|106.5|105|106.51|105.01|106.49|104.99|7
1626773260000|2021-07-20 09:27:40|106.49|104.99|106.43|104.93|106.49|104.99|106.43|104.93|11
1626773270000|2021-07-20 09:27:50|106.42|104.92|106.43|104.93|106.43|104.93|106.42|104.92|2
1626773280000|2021-07-20 09:28:00|106.42|104.92|106.36|104.86|106.42|104.92|106.36|104.86|13
1626773290000|2021-07-20 09:28:10|106.37|104.87|106.37|104.87|106.38|104.88|106.37|104.87|5
1626773300000|2021-07-20 09:28:20|106.38|104.88|106.38|104.88|106.38|104.88|106.38|104.88|1
1626773320000|2021-07-20 09:28:40|106.37|104.87|106.4|104.9|106.4|104.9|106.37|104.87|6
1626773330000|2021-07-20 09:28:50|106.39|104.89|106.38|104.88|106.4|104.9|106.38|104.88|4
1626773340000|2021-07-20 09:29:00|106.39|104.89|106.39|104.89|106.39|104.89|106.39|104.89|1
1626773350000|2021-07-20 09:29:10|106.38|104.88|106.36|104.86|106.39|104.89|106.36|104.86|7
1626773360000|2021-07-20 09:29:20|106.37|104.87|106.39|104.89|106.39|104.89|106.37|104.87|5
1626773370000|2021-07-20 09:29:30|106.38|104.88|106.34|104.84|106.4|104.9|106.34|104.84|9
1626773380000|2021-07-20 09:29:40|106.35|104.85|106.36|104.86|106.36|104.86|106.34|104.84|6
1626773390000|2021-07-20 09:29:50|106.35|104.85|106.36|104.86|106.36|104.86|106.34|104.84|6
1626773400000|2021-07-20 09:30:00|106.34|104.84|106.36|104.86|106.36|104.86|106.33|104.83|5
1626773410000|2021-07-20 09:30:10|106.35|104.85|106.24|104.74|106.35|104.85|106.24|104.74|14
1626773420000|2021-07-20 09:30:20|106.23|104.73|106.13|104.63|106.24|104.74|106.13|104.63|23
1626773430000|2021-07-20 09:30:30|106.12|104.62|106.14|104.64|106.16|104.66|106.12|104.62|11
1626773440000|2021-07-20 09:30:40|106.06|104.56|106.02|104.52|106.06|104.56|105.97|104.47|25
1626773450000|2021-07-20 09:30:50|106.03|104.53|106.02|104.52|106.06|104.56|106.01|104.51|13
1626773460000|2021-07-20 09:31:00|106.01|104.51|105.95|104.45|106.02|104.52|105.95|104.45|15
1626773470000|2021-07-20 09:31:10|105.96|104.46|105.78|104.28|105.96|104.46|105.76|104.26|18
1626773480000|2021-07-20 09:31:20|105.75|104.25|105.98|104.48|106|104.5|105.75|104.25|20
1626773490000|2021-07-20 09:31:30|105.99|104.49|106.08|104.58|106.08|104.58|105.98|104.48|14
1626773500000|2021-07-20 09:31:40|106.09|104.59|106.03|104.53|106.1|104.6|106.03|104.53|13
1626773510000|2021-07-20 09:31:50|105.99|104.49|105.82|104.32|105.99|104.49|105.82|104.32|20
1626773520000|2021-07-20 09:32:00|105.81|104.31|105.84|104.34|105.84|104.34|105.77|104.27|19
1626773530000|2021-07-20 09:32:10|105.85|104.35|105.99|104.49|105.99|104.49|105.85|104.35|12
1626773540000|2021-07-20 09:32:20|106|104.5|106.02|104.52|106.07|104.57|106|104.5|18
1626773550000|2021-07-20 09:32:30|106.03|104.53|106.07|104.57|106.09|104.59|106.02|104.52|13
1626773560000|2021-07-20 09:32:40|106.06|104.56|106.09|104.59|106.09|104.59|106.06|104.56|4
1626773570000|2021-07-20 09:32:50|106.08|104.58|106.11|104.61|106.11|104.61|106.08|104.58|7
1626773580000|2021-07-20 09:33:00|106.12|104.62|106.14|104.64|106.16|104.66|106.12|104.62|14
1626773590000|2021-07-20 09:33:10|106.15|104.65|106.16|104.66|106.16|104.66|106.15|104.65|4
1626773600000|2021-07-20 09:33:20|106.15|104.65|106.31|104.81|106.31|104.81|106.15|104.65|11
1626773610000|2021-07-20 09:33:30|106.32|104.82|106.41|104.91|106.41|104.91|106.32|104.82|13
1626773620000|2021-07-20 09:33:40|106.37|104.87|106.28|104.78|106.37|104.87|106.24|104.74|16
1626773630000|2021-07-20 09:33:50|106.27|104.77|106.26|104.76|106.27|104.77|106.26|104.76|8
1626773640000|2021-07-20 09:34:00|106.27|104.77|106.22|104.72|106.28|104.78|106.2|104.7|15
1626773650000|2021-07-20 09:34:10|106.21|104.71|106.07|104.57|106.22|104.72|106.07|104.57|16
1626773660000|2021-07-20 09:34:20|106.08|104.58|106.16|104.66|106.17|104.67|106.08|104.58|16
1626773670000|2021-07-20 09:34:30|106.17|104.67|106.17|104.67|106.18|104.68|106.14|104.64|9
1626773680000|2021-07-20 09:34:40|106.19|104.69|106.16|104.66|106.2|104.7|106.15|104.65|15
1626773690000|2021-07-20 09:34:50|106.15|104.65|106.09|104.59|106.15|104.65|106.09|104.59|14
1626773700000|2021-07-20 09:35:00|106.07|104.57|106.08|104.58|106.08|104.58|106.04|104.54|13
1626773710000|2021-07-20 09:35:10|106.07|104.57|105.96|104.46|106.07|104.57|105.96|104.46|12
1626773720000|2021-07-20 09:35:20|105.94|104.44|106.03|104.53|106.04|104.54|105.94|104.44|12
1626773730000|2021-07-20 09:35:30|106.02|104.52|106.06|104.56|106.06|104.56|106.02|104.52|8
1626773740000|2021-07-20 09:35:40|106.09|104.59|106.13|104.63|106.14|104.64|106.09|104.59|10
1626773750000|2021-07-20 09:35:50|106.14|104.64|106.08|104.58|106.14|104.64|106.06|104.56|16
1626773760000|2021-07-20 09:36:00|106.06|104.56|106|104.5|106.06|104.56|106|104.5|10
1626773770000|2021-07-20 09:36:10|106.01|104.51|106.01|104.51|106.03|104.53|106.01|104.51|11
1626773780000|2021-07-20 09:36:20|106.02|104.52|106.08|104.58|106.08|104.58|106.02|104.52|11
1626773790000|2021-07-20 09:36:30|106.09|104.59|106.09|104.59|106.11|104.61|106.08|104.58|9
1626773800000|2021-07-20 09:36:40|106.1|104.6|106.11|104.61|106.12|104.62|106.1|104.6|6
1626773810000|2021-07-20 09:36:50|106.12|104.62|106.12|104.62|106.12|104.62|106.12|104.62|1
1626773820000|2021-07-20 09:37:00|106.13|104.63|106.16|104.66|106.16|104.66|106.13|104.63|3
1626773830000|2021-07-20 09:37:10|106.17|104.67|106.19|104.69|106.19|104.69|106.17|104.67|5
1626773840000|2021-07-20 09:37:20|106.2|104.7|106.2|104.7|106.21|104.71|106.18|104.68|11
1626773850000|2021-07-20 09:37:30|106.19|104.69|106.19|104.69|106.2|104.7|106.18|104.68|4
1626773860000|2021-07-20 09:37:40|106.2|104.7|106.21|104.71|106.21|104.71|106.18|104.68|6
1626773870000|2021-07-20 09:37:50|106.2|104.7|106.2|104.7|106.2|104.7|106.2|104.7|1
1626773880000|2021-07-20 09:38:00|106.17|104.67|106.12|104.62|106.19|104.69|106.12|104.62|20
1626773890000|2021-07-20 09:38:10|106.11|104.61|106.11|104.61|106.11|104.61|106.11|104.61|1
1626773900000|2021-07-20 09:38:20|106.12|104.62|106.06|104.56|106.12|104.62|106.05|104.55|12
1626773910000|2021-07-20 09:38:30|106.07|104.57|106.04|104.54|106.07|104.57|106.04|104.54|12
1626773920000|2021-07-20 09:38:40|106.05|104.55|106.05|104.55|106.08|104.58|106.04|104.54|7
1626773930000|2021-07-20 09:38:50|106.04|104.54|105.92|104.42|106.05|104.55|105.91|104.41|21
1626773940000|2021-07-20 09:39:00|105.91|104.41|105.94|104.44|105.95|104.45|105.9|104.4|14
1626773950000|2021-07-20 09:39:10|105.95|104.45|105.95|104.45|105.96|104.46|105.94|104.44|12
1626773960000|2021-07-20 09:39:20|105.96|104.46|106.02|104.52|106.02|104.52|105.95|104.45|17
1626773970000|2021-07-20 09:39:30|106.03|104.53|106.01|104.51|106.03|104.53|105.98|104.48|7
1626773980000|2021-07-20 09:39:40|105.99|104.49|105.99|104.49|106|104.5|105.97|104.47|8
1626773990000|2021-07-20 09:39:50|105.98|104.48|105.85|104.35|105.98|104.48|105.85|104.35|21
1626774000000|2021-07-20 09:40:00|105.84|104.34|105.93|104.43|105.94|104.44|105.84|104.34|11
1626774010000|2021-07-20 09:40:10|105.94|104.44|105.94|104.44|105.94|104.44|105.93|104.43|3
1626774030000|2021-07-20 09:40:30|105.93|104.43|105.93|104.43|105.94|104.44|105.93|104.43|9
1626774040000|2021-07-20 09:40:40|105.92|104.42|105.92|104.42|105.93|104.43|105.92|104.42|3
1626774050000|2021-07-20 09:40:50|105.89|104.39|105.86|104.36|105.89|104.39|105.84|104.34|7
1626774060000|2021-07-20 09:41:00|105.85|104.35|105.81|104.31|105.86|104.36|105.81|104.31|12
1626774070000|2021-07-20 09:41:10|105.8|104.3|105.78|104.28|105.82|104.32|105.78|104.28|8
1626774080000|2021-07-20 09:41:20|105.77|104.27|105.77|104.27|105.77|104.27|105.77|104.27|1
1626774090000|2021-07-20 09:41:30|105.78|104.28|105.72|104.22|105.78|104.28|105.72|104.22|12
1626774100000|2021-07-20 09:41:40|105.71|104.21|105.56|104.06|105.71|104.21|105.53|104.03|22
1626774110000|2021-07-20 09:41:50|105.57|104.07|105.5|104|105.57|104.07|105.46|103.96|20
1626774120000|2021-07-20 09:42:00|105.52|104.02|105.48|103.98|105.52|104.02|105.48|103.98|10
1626774130000|2021-07-20 09:42:10|105.47|103.97|105.44|103.94|105.47|103.97|105.39|103.89|13
1626774140000|2021-07-20 09:42:20|105.45|103.95|105.54|104.04|105.55|104.05|105.44|103.94|11
1626774150000|2021-07-20 09:42:30|105.55|104.05|105.62|104.12|105.62|104.12|105.55|104.05|20
1626774160000|2021-07-20 09:42:40|105.61|104.11|105.55|104.05|105.63|104.13|105.55|104.05|12
1626774170000|2021-07-20 09:42:50|105.56|104.06|105.55|104.05|105.59|104.09|105.53|104.03|11
1626774180000|2021-07-20 09:43:00|105.54|104.04|105.52|104.02|105.58|104.08|105.52|104.02|12
1626774190000|2021-07-20 09:43:10|105.55|104.05|105.62|104.12|105.62|104.12|105.55|104.05|6
1626774200000|2021-07-20 09:43:20|105.63|104.13|105.56|104.06|105.63|104.13|105.56|104.06|12
1626774210000|2021-07-20 09:43:30|105.57|104.07|105.54|104.04|105.57|104.07|105.53|104.03|10
1626774220000|2021-07-20 09:43:40|105.53|104.03|105.54|104.04|105.55|104.05|105.53|104.03|9
1626774230000|2021-07-20 09:43:50|105.55|104.05|105.55|104.05|105.55|104.05|105.53|104.03|10
1626774240000|2021-07-20 09:44:00|105.54|104.04|105.56|104.06|105.56|104.06|105.53|104.03|8
1626774250000|2021-07-20 09:44:10|105.55|104.05|105.54|104.04|105.6|104.1|105.54|104.04|13
1626774260000|2021-07-20 09:44:20|105.53|104.03|105.46|103.96|105.53|104.03|105.46|103.96|11
1626774270000|2021-07-20 09:44:30|105.47|103.97|105.45|103.95|105.48|103.98|105.44|103.94|15
1626774280000|2021-07-20 09:44:40|105.44|103.94|105.42|103.92|105.44|103.94|105.29|103.79|22
1626774290000|2021-07-20 09:44:50|105.43|103.93|105.33|103.83|105.44|103.94|105.27|103.77|21
1626774300000|2021-07-20 09:45:00|105.34|103.84|105.42|103.92|105.43|103.93|105.32|103.82|19
1626774310000|2021-07-20 09:45:10|105.43|103.93|105.48|103.98|105.49|103.99|105.43|103.93|12
1626774320000|2021-07-20 09:45:20|105.49|103.99|105.48|103.98|105.5|104|105.45|103.95|18
1626774330000|2021-07-20 09:45:30|105.47|103.97|105.4|103.9|105.48|103.98|105.4|103.9|17
1626774340000|2021-07-20 09:45:40|105.39|103.89|105.37|103.87|105.39|103.89|105.35|103.85|10
1626774350000|2021-07-20 09:45:50|105.38|103.88|105.4|103.9|105.43|103.93|105.38|103.88|13
1626774360000|2021-07-20 09:46:00|105.41|103.91|105.36|103.86|105.41|103.91|105.31|103.81|17
1626774370000|2021-07-20 09:46:10|105.35|103.85|105.39|103.89|105.42|103.92|105.35|103.85|9
1626774380000|2021-07-20 09:46:20|105.4|103.9|105.51|104.01|105.51|104.01|105.4|103.9|12
1626774390000|2021-07-20 09:46:30|105.5|104|105.47|103.97|105.5|104|105.47|103.97|7
1626774400000|2021-07-20 09:46:40|105.49|103.99|105.66|104.16|105.66|104.16|105.49|103.99|17
1626774410000|2021-07-20 09:46:50|105.7|104.2|105.75|104.25|105.75|104.25|105.7|104.2|13
1626774420000|2021-07-20 09:47:00|105.76|104.26|105.69|104.19|105.76|104.26|105.64|104.14|19
1626774430000|2021-07-20 09:47:10|105.7|104.2|105.8|104.3|105.8|104.3|105.7|104.2|17
1626774440000|2021-07-20 09:47:20|105.81|104.31|105.86|104.36|105.88|104.38|105.81|104.31|10
1626774450000|2021-07-20 09:47:30|105.87|104.37|105.95|104.45|105.96|104.46|105.87|104.37|16
1626774460000|2021-07-20 09:47:40|105.94|104.44|105.95|104.45|105.96|104.46|105.94|104.44|12
1626774470000|2021-07-20 09:47:50|105.94|104.44|105.89|104.39|105.94|104.44|105.85|104.35|14
1626774480000|2021-07-20 09:48:00|105.92|104.42|105.93|104.43|105.93|104.43|105.92|104.42|4
1626774490000|2021-07-20 09:48:10|105.92|104.42|105.92|104.42|105.93|104.43|105.9|104.4|11
1626774500000|2021-07-20 09:48:20|105.93|104.43|105.97|104.47|105.97|104.47|105.92|104.42|8
1626774510000|2021-07-20 09:48:30|105.96|104.46|105.96|104.46|105.96|104.46|105.95|104.45|3
1626774520000|2021-07-20 09:48:40|105.97|104.47|105.97|104.47|105.97|104.47|105.96|104.46|3
1626774530000|2021-07-20 09:48:50|105.96|104.46|105.97|104.47|105.97|104.47|105.95|104.45|4
1626774540000|2021-07-20 09:49:00|105.96|104.46|105.97|104.47|105.97|104.47|105.96|104.46|2
1626774550000|2021-07-20 09:49:10|105.98|104.48|105.98|104.48|105.98|104.48|105.93|104.43|10
1626774560000|2021-07-20 09:49:20|105.99|104.49|106|104.5|106.02|104.52|105.98|104.48|12
1626774570000|2021-07-20 09:49:30|106.01|104.51|105.96|104.46|106.01|104.51|105.95|104.45|10
1626774580000|2021-07-20 09:49:40|105.95|104.45|105.93|104.43|105.96|104.46|105.93|104.43|15
1626774590000|2021-07-20 09:49:50|105.94|104.44|105.81|104.31|105.94|104.44|105.81|104.31|17
1626774600000|2021-07-20 09:50:00|105.8|104.3|105.79|104.29|105.83|104.33|105.77|104.27|12
1626774610000|2021-07-20 09:50:10|105.78|104.28|105.9|104.4|105.9|104.4|105.78|104.28|16
1626774620000|2021-07-20 09:50:20|105.91|104.41|105.93|104.43|106.01|104.51|105.91|104.41|9
1626774630000|2021-07-20 09:50:30|105.92|104.42|106.02|104.52|106.02|104.52|105.92|104.42|6
1626774640000|2021-07-20 09:50:40|106.03|104.53|106.03|104.53|106.04|104.54|106.01|104.51|10
1626774650000|2021-07-20 09:50:50|106.04|104.54|106.04|104.54|106.04|104.54|106.01|104.51|6
1626774660000|2021-07-20 09:51:00|106.03|104.53|106.01|104.51|106.03|104.53|106.01|104.51|4
1626774670000|2021-07-20 09:51:10|106|104.5|105.99|104.49|106.01|104.51|105.95|104.45|16
1626774680000|2021-07-20 09:51:20|106|104.5|106.01|104.51|106.05|104.55|106|104.5|13
1626774690000|2021-07-20 09:51:30|106.02|104.52|106.07|104.57|106.08|104.58|106.01|104.51|12
1626774700000|2021-07-20 09:51:40|106.08|104.58|106.06|104.56|106.08|104.58|106.05|104.55|9
1626774710000|2021-07-20 09:51:50|106.05|104.55|106.03|104.53|106.05|104.55|106.02|104.52|7
1626774720000|2021-07-20 09:52:00|106.02|104.52|106.03|104.53|106.03|104.53|106.01|104.51|9
1626774730000|2021-07-20 09:52:10|106.02|104.52|106.02|104.52|106.02|104.52|106.01|104.51|5
1626774740000|2021-07-20 09:52:20|106.01|104.51|105.97|104.47|106.02|104.52|105.97|104.47|10
1626774750000|2021-07-20 09:52:30|105.96|104.46|105.92|104.42|105.97|104.47|105.92|104.42|9
1626774760000|2021-07-20 09:52:40|105.93|104.43|105.87|104.37|105.93|104.43|105.87|104.37|8
1626774770000|2021-07-20 09:52:50|105.86|104.36|105.88|104.38|105.91|104.41|105.86|104.36|9
1626774780000|2021-07-20 09:53:00|105.87|104.37|105.85|104.35|105.88|104.38|105.85|104.35|10
1626774790000|2021-07-20 09:53:10|105.84|104.34|105.82|104.32|105.84|104.34|105.82|104.32|7
1626774800000|2021-07-20 09:53:20|105.83|104.33|105.81|104.31|105.84|104.34|105.8|104.3|6
1626774810000|2021-07-20 09:53:30|105.8|104.3|105.71|104.21|105.8|104.3|105.71|104.21|13
1626774820000|2021-07-20 09:53:40|105.72|104.22|105.75|104.25|105.76|104.26|105.72|104.22|6
1626774830000|2021-07-20 09:53:50|105.74|104.24|105.76|104.26|105.77|104.27|105.74|104.24|6
1626774840000|2021-07-20 09:54:00|105.77|104.27|105.65|104.15|105.77|104.27|105.65|104.15|13
1626774850000|2021-07-20 09:54:10|105.66|104.16|105.66|104.16|105.69|104.19|105.64|104.14|18
1626774860000|2021-07-20 09:54:20|105.67|104.17|105.68|104.18|105.71|104.21|105.66|104.16|14
1626774870000|2021-07-20 09:54:30|105.67|104.17|105.65|104.15|105.68|104.18|105.65|104.15|8
1626774880000|2021-07-20 09:54:40|105.66|104.16|105.65|104.15|105.68|104.18|105.65|104.15|16
1626774890000|2021-07-20 09:54:50|105.66|104.16|105.67|104.17|105.67|104.17|105.65|104.15|10
1626774900000|2021-07-20 09:55:00|105.66|104.16|105.59|104.09|105.68|104.18|105.57|104.07|17
1626774910000|2021-07-20 09:55:10|105.58|104.08|105.57|104.07|105.6|104.1|105.55|104.05|13
1626774920000|2021-07-20 09:55:20|105.58|104.08|105.59|104.09|105.59|104.09|105.58|104.08|4
1626774930000|2021-07-20 09:55:30|105.6|104.1|105.58|104.08|105.6|104.1|105.56|104.06|9
1626774940000|2021-07-20 09:55:40|105.57|104.07|105.53|104.03|105.57|104.07|105.52|104.02|12
1626774950000|2021-07-20 09:55:50|105.54|104.04|105.49|103.99|105.55|104.05|105.49|103.99|13
1626774960000|2021-07-20 09:56:00|105.48|103.98|105.42|103.92|105.48|103.98|105.38|103.88|18
1626774970000|2021-07-20 09:56:10|105.43|103.93|105.56|104.06|105.56|104.06|105.43|103.93|15
1626774980000|2021-07-20 09:56:20|105.55|104.05|105.5|104|105.56|104.06|105.49|103.99|8
1626774990000|2021-07-20 09:56:30|105.51|104.01|105.56|104.06|105.59|104.09|105.51|104.01|20
1626775000000|2021-07-20 09:56:40|105.57|104.07|105.57|104.07|105.58|104.08|105.54|104.04|16
1626775010000|2021-07-20 09:56:50|105.59|104.09|105.61|104.11|105.65|104.15|105.59|104.09|14
1626775020000|2021-07-20 09:57:00|105.62|104.12|105.62|104.12|105.63|104.13|105.61|104.11|9
1626775030000|2021-07-20 09:57:10|105.61|104.11|105.56|104.06|105.61|104.11|105.54|104.04|13
1626775040000|2021-07-20 09:57:20|105.57|104.07|105.58|104.08|105.59|104.09|105.56|104.06|16
1626775050000|2021-07-20 09:57:30|105.59|104.09|105.55|104.05|105.59|104.09|105.55|104.05|9
1626775060000|2021-07-20 09:57:40|105.56|104.06|105.51|104.01|105.56|104.06|105.51|104.01|14
1626775070000|2021-07-20 09:57:50|105.5|104|105.31|103.81|105.51|104.01|105.31|103.81|18
1626775080000|2021-07-20 09:58:00|105.3|103.8|105.25|103.75|105.31|103.81|105.2|103.7|17
1626775090000|2021-07-20 09:58:10|105.24|103.74|105.14|103.64|105.28|103.78|105.14|103.64|21
1626775100000|2021-07-20 09:58:20|105.09|103.59|104.8|103.3|105.15|103.65|104.79|103.29|30
1626775110000|2021-07-20 09:58:30|104.79|103.29|105|103.5|105|103.5|104.75|103.25|26
1626775120000|2021-07-20 09:58:40|105.02|103.52|105.05|103.55|105.05|103.55|104.96|103.46|27
1626775130000|2021-07-20 09:58:50|105.07|103.57|104.93|103.43|105.08|103.58|104.92|103.42|25
1626775140000|2021-07-20 09:59:00|104.96|103.46|104.99|103.49|105.07|103.57|104.96|103.46|28
1626775150000|2021-07-20 09:59:10|104.97|103.47|104.82|103.32|104.98|103.48|104.81|103.31|19
1626775160000|2021-07-20 09:59:20|104.84|103.34|104.94|103.44|104.97|103.47|104.84|103.34|18
1626775170000|2021-07-20 09:59:30|104.92|103.42|104.99|103.49|105.02|103.52|104.89|103.39|21
1626775180000|2021-07-20 09:59:40|105|103.5|105.09|103.59|105.11|103.61|105|103.5|25
1626775190000|2021-07-20 09:59:50|105.08|103.58|105.15|103.65|105.16|103.66|105.07|103.57|18
1626775200000|2021-07-20 10:00:00|105.14|103.64|104.97|103.47|105.14|103.64|104.92|103.42|25
1626775210000|2021-07-20 10:00:10|104.96|103.46|105.21|103.71|105.21|103.71|104.96|103.46|24
1626775220000|2021-07-20 10:00:20|105.2|103.7|105.14|103.64|105.22|103.72|105.08|103.58|26
1626775230000|2021-07-20 10:00:30|105.13|103.63|105.11|103.61|105.14|103.64|105.06|103.56|23
1626775240000|2021-07-20 10:00:40|105.12|103.62|105|103.5|105.21|103.71|105|103.5|23
1626775250000|2021-07-20 10:00:50|104.99|103.49|104.96|103.46|105.01|103.51|104.92|103.42|33
1626775260000|2021-07-20 10:01:00|104.93|103.43|104.93|103.43|104.98|103.48|104.82|103.32|24
1626775270000|2021-07-20 10:01:10|104.94|103.44|105.06|103.56|105.14|103.64|104.94|103.44|23
1626775280000|2021-07-20 10:01:20|105.09|103.59|105.18|103.68|105.18|103.68|105.09|103.59|21
1626775290000|2021-07-20 10:01:30|105.19|103.69|105.44|103.94|105.45|103.95|105.18|103.68|21
1626775300000|2021-07-20 10:01:40|105.41|103.91|105.6|104.1|105.65|104.15|105.41|103.91|25
1626775310000|2021-07-20 10:01:50|105.61|104.11|105.88|104.38|105.88|104.38|105.6|104.1|25
1626775320000|2021-07-20 10:02:00|105.89|104.39|105.75|104.25|105.92|104.42|105.75|104.25|20
1626775330000|2021-07-20 10:02:10|105.74|104.24|105.86|104.36|105.86|104.36|105.72|104.22|21
1626775340000|2021-07-20 10:02:20|105.85|104.35|106.03|104.53|106.03|104.53|105.84|104.34|13
1626775350000|2021-07-20 10:02:30|106.09|104.59|106.24|104.74|106.24|104.74|106.09|104.59|4
1626775360000|2021-07-20 10:02:40|106.26|104.76|106.29|104.79|106.34|104.84|106.24|104.74|20
1626775370000|2021-07-20 10:02:50|106.28|104.78|106.23|104.73|106.28|104.78|106.18|104.68|16
1626775380000|2021-07-20 10:03:00|106.21|104.71|106.28|104.78|106.3|104.8|106.2|104.7|17
1626775390000|2021-07-20 10:03:10|106.27|104.77|106.11|104.61|106.27|104.77|106.11|104.61|25
1626775400000|2021-07-20 10:03:20|106.1|104.6|106.2|104.7|106.21|104.71|106.1|104.6|21
1626775410000|2021-07-20 10:03:30|106.18|104.68|106.2|104.7|106.23|104.73|106.18|104.68|17
1626775420000|2021-07-20 10:03:40|106.16|104.66|106.13|104.63|106.19|104.69|106.13|104.63|12
1626775430000|2021-07-20 10:03:50|106.12|104.62|106.05|104.55|106.13|104.63|106.05|104.55|19
1626775440000|2021-07-20 10:04:00|106.04|104.54|105.89|104.39|106.04|104.54|105.89|104.39|12
1626775450000|2021-07-20 10:04:10|105.9|104.4|106.04|104.54|106.05|104.55|105.89|104.39|22
1626775460000|2021-07-20 10:04:20|106.05|104.55|106.01|104.51|106.09|104.59|106.01|104.51|13
1626775470000|2021-07-20 10:04:30|106|104.5|105.9|104.4|106.04|104.54|105.9|104.4|23
1626775480000|2021-07-20 10:04:40|105.91|104.41|105.92|104.42|105.94|104.44|105.91|104.41|14
1626775490000|2021-07-20 10:04:50|105.93|104.43|105.82|104.32|105.93|104.43|105.8|104.3|18
1626775500000|2021-07-20 10:05:00|105.81|104.31|105.73|104.23|105.81|104.31|105.7|104.2|17
1626775510000|2021-07-20 10:05:10|105.74|104.24|105.79|104.29|105.84|104.34|105.73|104.23|20
1626775520000|2021-07-20 10:05:20|105.76|104.26|105.79|104.29|105.79|104.29|105.76|104.26|6
1626775530000|2021-07-20 10:05:30|105.81|104.31|105.94|104.44|105.95|104.45|105.81|104.31|16
1626775540000|2021-07-20 10:05:40|105.93|104.43|106|104.5|106.02|104.52|105.92|104.42|17
1626775550000|2021-07-20 10:05:50|105.99|104.49|105.96|104.46|105.99|104.49|105.88|104.38|18
1626775560000|2021-07-20 10:06:00|105.95|104.45|106.07|104.57|106.1|104.6|105.93|104.43|18
1626775570000|2021-07-20 10:06:10|106.08|104.58|106.15|104.65|106.19|104.69|106.08|104.58|13
1626775580000|2021-07-20 10:06:20|106.16|104.66|106.1|104.6|106.16|104.66|106.04|104.54|19
1626775590000|2021-07-20 10:06:30|106.14|104.64|106.09|104.59|106.14|104.64|106.09|104.59|9
1626775600000|2021-07-20 10:06:40|106.08|104.58|106.01|104.51|106.09|104.59|105.98|104.48|13
1626775610000|2021-07-20 10:06:50|106|104.5|105.94|104.44|106.01|104.51|105.93|104.43|14
1626775620000|2021-07-20 10:07:00|105.93|104.43|105.86|104.36|106.03|104.53|105.85|104.35|26
1626775630000|2021-07-20 10:07:10|105.88|104.38|105.96|104.46|105.96|104.46|105.88|104.38|13
1626775640000|2021-07-20 10:07:20|105.95|104.45|106.04|104.54|106.05|104.55|105.95|104.45|15
1626775650000|2021-07-20 10:07:30|106.05|104.55|105.97|104.47|106.06|104.56|105.97|104.47|16
1626775660000|2021-07-20 10:07:40|105.96|104.46|106.01|104.51|106.03|104.53|105.95|104.45|15
1626775670000|2021-07-20 10:07:50|106|104.5|105.94|104.44|106.01|104.51|105.93|104.43|10
1626775680000|2021-07-20 10:08:00|105.93|104.43|106.01|104.51|106.01|104.51|105.93|104.43|7
1626775690000|2021-07-20 10:08:10|105.98|104.48|105.88|104.38|105.98|104.48|105.86|104.36|16
1626775700000|2021-07-20 10:08:20|105.86|104.36|105.73|104.23|105.93|104.43|105.73|104.23|22
1626775710000|2021-07-20 10:08:30|105.71|104.21|105.8|104.3|105.86|104.36|105.71|104.21|24
1626775720000|2021-07-20 10:08:40|105.79|104.29|105.8|104.3|105.84|104.34|105.78|104.28|16
1626775730000|2021-07-20 10:08:50|105.82|104.32|105.78|104.28|105.86|104.36|105.78|104.28|14
1626775740000|2021-07-20 10:09:00|105.77|104.27|105.81|104.31|105.83|104.33|105.77|104.27|13
1626775750000|2021-07-20 10:09:10|105.8|104.3|105.76|104.26|105.8|104.3|105.73|104.23|15
1626775760000|2021-07-20 10:09:20|105.77|104.27|105.7|104.2|105.82|104.32|105.69|104.19|19
1626775770000|2021-07-20 10:09:30|105.72|104.22|105.79|104.29|105.79|104.29|105.7|104.2|21
1626775780000|2021-07-20 10:09:40|105.81|104.31|105.88|104.38|105.89|104.39|105.81|104.31|18
1626775790000|2021-07-20 10:09:50|105.89|104.39|105.86|104.36|105.96|104.46|105.85|104.35|15
1626775800000|2021-07-20 10:10:00|105.87|104.37|105.88|104.38|105.89|104.39|105.87|104.37|10
1626775810000|2021-07-20 10:10:10|105.9|104.4|105.95|104.45|105.95|104.45|105.89|104.39|8
1626775820000|2021-07-20 10:10:20|105.97|104.47|105.98|104.48|105.98|104.48|105.94|104.44|10
1626775830000|2021-07-20 10:10:30|105.97|104.47|105.99|104.49|106|104.5|105.96|104.46|12
1626775840000|2021-07-20 10:10:40|106|104.5|106|104.5|106|104.5|106|104.5|1
1626775850000|2021-07-20 10:10:50|105.99|104.49|105.94|104.44|105.99|104.49|105.93|104.43|13
1626775860000|2021-07-20 10:11:00|105.95|104.45|105.93|104.43|106.01|104.51|105.93|104.43|15
1626775870000|2021-07-20 10:11:10|105.92|104.42|105.91|104.41|105.96|104.46|105.91|104.41|19
1626775880000|2021-07-20 10:11:20|105.92|104.42|105.8|104.3|105.92|104.42|105.79|104.29|18
1626775890000|2021-07-20 10:11:30|105.81|104.31|105.86|104.36|105.86|104.36|105.79|104.29|15
1626775900000|2021-07-20 10:11:40|105.85|104.35|105.83|104.33|105.93|104.43|105.81|104.31|16
1626775910000|2021-07-20 10:11:50|105.85|104.35|105.91|104.41|105.91|104.41|105.83|104.33|13
1626775920000|2021-07-20 10:12:00|105.92|104.42|105.78|104.28|105.92|104.42|105.78|104.28|15
1626775930000|2021-07-20 10:12:10|105.79|104.29|105.78|104.28|105.79|104.29|105.78|104.28|6
1626775940000|2021-07-20 10:12:20|105.77|104.27|105.67|104.17|105.77|104.27|105.63|104.13|20
1626775950000|2021-07-20 10:12:30|105.68|104.18|105.71|104.21|105.71|104.21|105.68|104.18|7
1626775960000|2021-07-20 10:12:40|105.72|104.22|105.8|104.3|105.8|104.3|105.72|104.22|14
1626775970000|2021-07-20 10:12:50|105.79|104.29|105.79|104.29|105.79|104.29|105.76|104.26|10
1626775980000|2021-07-20 10:13:00|105.8|104.3|105.73|104.23|105.81|104.31|105.71|104.21|14
1626775990000|2021-07-20 10:13:10|105.74|104.24|105.73|104.23|105.78|104.28|105.69|104.19|18
1626776000000|2021-07-20 10:13:20|105.72|104.22|105.79|104.29|105.8|104.3|105.71|104.21|13
1626776010000|2021-07-20 10:13:30|105.78|104.28|105.76|104.26|105.78|104.28|105.73|104.23|14
1626776020000|2021-07-20 10:13:40|105.77|104.27|105.75|104.25|105.77|104.27|105.73|104.23|6
1626776030000|2021-07-20 10:13:50|105.76|104.26|105.77|104.27|105.78|104.28|105.76|104.26|4
1626776040000|2021-07-20 10:14:00|105.79|104.29|105.73|104.23|105.79|104.29|105.72|104.22|12
1626776050000|2021-07-20 10:14:10|105.72|104.22|105.69|104.19|105.72|104.22|105.66|104.16|15
1626776060000|2021-07-20 10:14:20|105.68|104.18|105.73|104.23|105.73|104.23|105.68|104.18|8
1626776070000|2021-07-20 10:14:30|105.72|104.22|105.68|104.18|105.73|104.23|105.66|104.16|15
1626776080000|2021-07-20 10:14:40|105.69|104.19|105.67|104.17|105.69|104.19|105.64|104.14|17
1626776090000|2021-07-20 10:14:50|105.69|104.19|105.68|104.18|105.75|104.25|105.67|104.17|21
1626776100000|2021-07-20 10:15:00|105.69|104.19|105.7|104.2|105.7|104.2|105.68|104.18|8
1626776110000|2021-07-20 10:15:10|105.71|104.21|105.78|104.28|105.78|104.28|105.71|104.21|12
1626776120000|2021-07-20 10:15:20|105.79|104.29|105.91|104.41|105.91|104.41|105.79|104.29|10
1626776130000|2021-07-20 10:15:30|105.9|104.4|105.94|104.44|105.94|104.44|105.9|104.4|13
1626776140000|2021-07-20 10:15:40|105.95|104.45|106.05|104.55|106.05|104.55|105.95|104.45|9
1626776150000|2021-07-20 10:15:50|106.04|104.54|106.05|104.55|106.07|104.57|106.03|104.53|11
1626776160000|2021-07-20 10:16:00|106.06|104.56|106.06|104.56|106.06|104.56|106.05|104.55|7
1626776170000|2021-07-20 10:16:10|106.07|104.57|106.14|104.64|106.14|104.64|106.07|104.57|7
1626776180000|2021-07-20 10:16:20|106.13|104.63|106.17|104.67|106.17|104.67|106.13|104.63|4
1626776190000|2021-07-20 10:16:30|106.21|104.71|106.23|104.73|106.23|104.73|106.21|104.71|7
1626776200000|2021-07-20 10:16:40|106.24|104.74|106.25|104.75|106.26|104.76|106.24|104.74|4
1626776210000|2021-07-20 10:16:50|106.26|104.76|106.36|104.86|106.37|104.87|106.26|104.76|16
1626776220000|2021-07-20 10:17:00|106.37|104.87|106.3|104.8|106.4|104.9|106.3|104.8|15
1626776230000|2021-07-20 10:17:10|106.28|104.78|106.28|104.78|106.28|104.78|106.19|104.69|15
1626776240000|2021-07-20 10:17:20|106.25|104.75|106.21|104.71|106.28|104.78|106.21|104.71|10
1626776250000|2021-07-20 10:17:30|106.25|104.75|106.17|104.67|106.27|104.77|106.11|104.61|23
1626776260000|2021-07-20 10:17:40|106.16|104.66|106.13|104.63|106.17|104.67|106.09|104.59|19
1626776270000|2021-07-20 10:17:50|106.14|104.64|106.2|104.7|106.25|104.75|106.14|104.64|22
1626776280000|2021-07-20 10:18:00|106.19|104.69|106.14|104.64|106.19|104.69|106.09|104.59|20
1626776290000|2021-07-20 10:18:10|106.13|104.63|106.22|104.72|106.22|104.72|106.12|104.62|12
1626776300000|2021-07-20 10:18:20|106.21|104.71|106.25|104.75|106.25|104.75|106.2|104.7|8
1626776310000|2021-07-20 10:18:30|106.26|104.76|106.29|104.79|106.29|104.79|106.26|104.76|11
1626776320000|2021-07-20 10:18:40|106.28|104.78|106.32|104.82|106.32|104.82|106.28|104.78|11
1626776330000|2021-07-20 10:18:50|106.34|104.84|106.35|104.85|106.37|104.87|106.32|104.82|10
1626776340000|2021-07-20 10:19:00|106.36|104.86|106.34|104.84|106.38|104.88|106.33|104.83|9
1626776350000|2021-07-20 10:19:10|106.33|104.83|106.21|104.71|106.33|104.83|106.2|104.7|15
1626776360000|2021-07-20 10:19:20|106.2|104.7|106.3|104.8|106.3|104.8|106.2|104.7|12
1626776370000|2021-07-20 10:19:30|106.31|104.81|106.31|104.81|106.32|104.82|106.3|104.8|7
1626776380000|2021-07-20 10:19:40|106.3|104.8|106.25|104.75|106.31|104.81|106.25|104.75|12
1626776390000|2021-07-20 10:19:50|106.26|104.76|106.32|104.82|106.32|104.82|106.26|104.76|6
1626776400000|2021-07-20 10:20:00|106.33|104.83|106.39|104.89|106.42|104.92|106.33|104.83|10
1626776410000|2021-07-20 10:20:10|106.4|104.9|106.43|104.93|106.44|104.94|106.4|104.9|10
1626776420000|2021-07-20 10:20:20|106.44|104.94|106.46|104.96|106.47|104.97|106.39|104.89|18
1626776430000|2021-07-20 10:20:30|106.47|104.97|106.6|105.1|106.64|105.14|106.46|104.96|22
1626776440000|2021-07-20 10:20:40|106.59|105.09|106.73|105.23|106.74|105.24|106.58|105.08|18
1626776450000|2021-07-20 10:20:50|106.74|105.24|106.73|105.23|106.85|105.35|106.73|105.23|23
1626776460000|2021-07-20 10:21:00|106.72|105.22|106.59|105.09|106.73|105.23|106.56|105.06|23
1626776470000|2021-07-20 10:21:10|106.6|105.1|106.6|105.1|106.62|105.12|106.55|105.05|20
1626776480000|2021-07-20 10:21:20|106.59|105.09|106.72|105.22|106.73|105.23|106.58|105.08|21
1626776490000|2021-07-20 10:21:30|106.73|105.23|106.71|105.21|106.77|105.27|106.69|105.19|13
1626776500000|2021-07-20 10:21:40|106.72|105.22|106.83|105.33|106.87|105.37|106.72|105.22|18
1626776510000|2021-07-20 10:21:50|106.84|105.34|106.79|105.29|106.88|105.38|106.79|105.29|17
1626776520000|2021-07-20 10:22:00|106.8|105.3|106.82|105.32|106.83|105.33|106.74|105.24|23
1626776530000|2021-07-20 10:22:10|106.81|105.31|106.74|105.24|106.81|105.31|106.74|105.24|9
1626776540000|2021-07-20 10:22:20|106.75|105.25|106.73|105.23|106.76|105.26|106.73|105.23|8
1626776550000|2021-07-20 10:22:30|106.72|105.22|106.89|105.39|106.9|105.4|106.72|105.22|13
1626776560000|2021-07-20 10:22:40|106.88|105.38|106.82|105.32|106.89|105.39|106.81|105.31|20
1626776570000|2021-07-20 10:22:50|106.83|105.33|106.89|105.39|106.9|105.4|106.83|105.33|15
1626776580000|2021-07-20 10:23:00|106.87|105.37|106.83|105.33|106.87|105.37|106.82|105.32|7
1626776590000|2021-07-20 10:23:10|106.82|105.32|106.75|105.25|106.83|105.33|106.73|105.23|21
1626776600000|2021-07-20 10:23:20|106.76|105.26|106.85|105.35|106.85|105.35|106.76|105.26|11
1626776610000|2021-07-20 10:23:30|106.84|105.34|106.8|105.3|106.84|105.34|106.8|105.3|10
1626776620000|2021-07-20 10:23:40|106.79|105.29|106.7|105.2|106.79|105.29|106.69|105.19|16
1626776630000|2021-07-20 10:23:50|106.69|105.19|106.69|105.19|106.72|105.22|106.64|105.14|22
1626776640000|2021-07-20 10:24:00|106.7|105.2|106.72|105.22|106.73|105.23|106.69|105.19|15
1626776650000|2021-07-20 10:24:10|106.73|105.23|106.76|105.26|106.76|105.26|106.68|105.18|14
1626776660000|2021-07-20 10:24:20|106.75|105.25|106.73|105.23|106.76|105.26|106.73|105.23|11
1626776670000|2021-07-20 10:24:30|106.74|105.24|106.77|105.27|106.77|105.27|106.67|105.17|18
1626776680000|2021-07-20 10:24:40|106.78|105.28|106.74|105.24|106.8|105.3|106.73|105.23|13
1626776690000|2021-07-20 10:24:50|106.73|105.23|106.64|105.14|106.74|105.24|106.64|105.14|11
1626776700000|2021-07-20 10:25:00|106.65|105.15|106.59|105.09|106.65|105.15|106.56|105.06|16
1626776710000|2021-07-20 10:25:10|106.57|105.07|106.58|105.08|106.58|105.08|106.57|105.07|4
1626776720000|2021-07-20 10:25:20|106.59|105.09|106.59|105.09|106.64|105.14|106.58|105.08|12
1626776730000|2021-07-20 10:25:30|106.6|105.1|106.57|105.07|106.6|105.1|106.57|105.07|5
1626776740000|2021-07-20 10:25:40|106.58|105.08|106.59|105.09|106.59|105.09|106.56|105.06|12
1626776750000|2021-07-20 10:25:50|106.6|105.1|106.56|105.06|106.65|105.15|106.56|105.06|9
1626776760000|2021-07-20 10:26:00|106.55|105.05|106.62|105.12|106.65|105.15|106.55|105.05|11
1626776770000|2021-07-20 10:26:10|106.61|105.11|106.52|105.02|106.61|105.11|106.52|105.02|13
1626776780000|2021-07-20 10:26:20|106.51|105.01|106.54|105.04|106.57|105.07|106.44|104.94|14
1626776790000|2021-07-20 10:26:30|106.53|105.03|106.52|105.02|106.53|105.03|106.48|104.98|8
1626776800000|2021-07-20 10:26:40|106.51|105.01|106.54|105.04|106.54|105.04|106.48|104.98|12
1626776810000|2021-07-20 10:26:50|106.53|105.03|106.48|104.98|106.54|105.04|106.48|104.98|13
1626776820000|2021-07-20 10:27:00|106.49|104.99|106.53|105.03|106.53|105.03|106.48|104.98|8
1626776830000|2021-07-20 10:27:10|106.54|105.04|106.54|105.04|106.59|105.09|106.53|105.03|17
1626776840000|2021-07-20 10:27:20|106.55|105.05|106.62|105.12|106.62|105.12|106.55|105.05|9
1626776850000|2021-07-20 10:27:30|106.63|105.13|106.7|105.2|106.72|105.22|106.62|105.12|14
1626776860000|2021-07-20 10:27:40|106.69|105.19|106.69|105.19|106.71|105.21|106.61|105.11|20
1626776870000|2021-07-20 10:27:50|106.6|105.1|106.73|105.23|106.83|105.33|106.6|105.1|24
1626776880000|2021-07-20 10:28:00|106.75|105.25|106.69|105.19|106.8|105.3|106.64|105.14|23
1626776890000|2021-07-20 10:28:10|106.68|105.18|106.64|105.14|106.7|105.2|106.64|105.14|13
1626776900000|2021-07-20 10:28:20|106.66|105.16|106.68|105.18|106.72|105.22|106.66|105.16|19
1626776910000|2021-07-20 10:28:30|106.69|105.19|106.77|105.27|106.79|105.29|106.68|105.18|16
1626776920000|2021-07-20 10:28:40|106.76|105.26|106.8|105.3|106.81|105.31|106.72|105.22|19
1626776930000|2021-07-20 10:28:50|106.81|105.31|106.85|105.35|106.85|105.35|106.79|105.29|8
1626776940000|2021-07-20 10:29:00|106.86|105.36|106.86|105.36|106.88|105.38|106.84|105.34|12
1626776950000|2021-07-20 10:29:10|106.85|105.35|106.89|105.39|106.89|105.39|106.8|105.3|16
1626776960000|2021-07-20 10:29:20|106.88|105.38|106.85|105.35|106.89|105.39|106.82|105.32|13
1626776970000|2021-07-20 10:29:30|106.84|105.34|106.91|105.41|106.91|105.41|106.84|105.34|13
1626776980000|2021-07-20 10:29:40|106.92|105.42|106.94|105.44|106.95|105.45|106.92|105.42|9
1626776990000|2021-07-20 10:29:50|106.93|105.43|106.92|105.42|106.93|105.43|106.88|105.38|11
1626777000000|2021-07-20 10:30:00|106.93|105.43|106.84|105.34|106.93|105.43|106.84|105.34|10
1626777010000|2021-07-20 10:30:10|106.83|105.33|106.68|105.18|106.83|105.33|106.67|105.17|24
1626777020000|2021-07-20 10:30:20|106.69|105.19|106.76|105.26|106.76|105.26|106.68|105.18|19
1626777030000|2021-07-20 10:30:30|106.77|105.27|106.78|105.28|106.78|105.28|106.7|105.2|20
1626777040000|2021-07-20 10:30:40|106.77|105.27|106.73|105.23|106.77|105.27|106.73|105.23|10
1626777050000|2021-07-20 10:30:50|106.72|105.22|106.74|105.24|106.74|105.24|106.68|105.18|15
1626777060000|2021-07-20 10:31:00|106.75|105.25|106.72|105.22|106.75|105.25|106.71|105.21|11
1626777070000|2021-07-20 10:31:10|106.73|105.23|106.76|105.26|106.76|105.26|106.7|105.2|18
1626777080000|2021-07-20 10:31:20|106.75|105.25|106.73|105.23|106.76|105.26|106.73|105.23|8
1626777090000|2021-07-20 10:31:30|106.72|105.22|106.68|105.18|106.72|105.22|106.68|105.18|5
1626777100000|2021-07-20 10:31:40|106.69|105.19|106.69|105.19|106.69|105.19|106.69|105.19|1
1626777110000|2021-07-20 10:31:50|106.68|105.18|106.68|105.18|106.69|105.19|106.68|105.18|5
1626777120000|2021-07-20 10:32:00|106.67|105.17|106.68|105.18|106.7|105.2|106.67|105.17|8
1626777130000|2021-07-20 10:32:10|106.69|105.19|106.68|105.18|106.69|105.19|106.68|105.18|4
1626777140000|2021-07-20 10:32:20|106.67|105.17|106.65|105.15|106.68|105.18|106.65|105.15|5
1626777150000|2021-07-20 10:32:30|106.66|105.16|106.59|105.09|106.68|105.18|106.59|105.09|9
1626777160000|2021-07-20 10:32:40|106.6|105.1|106.59|105.09|106.61|105.11|106.59|105.09|8
1626777170000|2021-07-20 10:32:50|106.6|105.1|106.49|104.99|106.6|105.1|106.47|104.97|24
1626777180000|2021-07-20 10:33:00|106.52|105.02|106.5|105|106.53|105.03|106.47|104.97|22
1626777190000|2021-07-20 10:33:10|106.52|105.02|106.53|105.03|106.53|105.03|106.5|105|9
1626777200000|2021-07-20 10:33:20|106.54|105.04|106.61|105.11|106.61|105.11|106.53|105.03|8
1626777210000|2021-07-20 10:33:30|106.62|105.12|106.6|105.1|106.62|105.12|106.56|105.06|14
1626777220000|2021-07-20 10:33:40|106.59|105.09|106.6|105.1|106.6|105.1|106.59|105.09|4
1626777230000|2021-07-20 10:33:50|106.61|105.11|106.59|105.09|106.61|105.11|106.58|105.08|10
1626777240000|2021-07-20 10:34:00|106.58|105.08|106.58|105.08|106.59|105.09|106.54|105.04|7
1626777250000|2021-07-20 10:34:10|106.61|105.11|106.61|105.11|106.61|105.11|106.58|105.08|8
1626777260000|2021-07-20 10:34:20|106.6|105.1|106.65|105.15|106.66|105.16|106.6|105.1|16
1626777270000|2021-07-20 10:34:30|106.62|105.12|106.64|105.14|106.64|105.14|106.6|105.1|9
1626777280000|2021-07-20 10:34:40|106.62|105.12|106.59|105.09|106.63|105.13|106.59|105.09|5
1626777290000|2021-07-20 10:34:50|106.6|105.1|106.58|105.08|106.62|105.12|106.57|105.07|12
1626777300000|2021-07-20 10:35:00|106.6|105.1|106.6|105.1|106.6|105.1|106.6|105.1|1
1626777310000|2021-07-20 10:35:10|106.61|105.11|106.66|105.16|106.66|105.16|106.6|105.1|11
1626777320000|2021-07-20 10:35:20|106.65|105.15|106.65|105.15|106.65|105.15|106.63|105.13|4
1626777330000|2021-07-20 10:35:30|106.64|105.14|106.63|105.13|106.65|105.15|106.63|105.13|4
1626777340000|2021-07-20 10:35:40|106.64|105.14|106.58|105.08|106.64|105.14|106.57|105.07|11
1626777350000|2021-07-20 10:35:50|106.57|105.07|106.56|105.06|106.57|105.07|106.55|105.05|4
1626777360000|2021-07-20 10:36:00|106.57|105.07|106.57|105.07|106.6|105.1|106.56|105.06|10
1626777370000|2021-07-20 10:36:10|106.58|105.08|106.49|104.99|106.58|105.08|106.49|104.99|7
1626777380000|2021-07-20 10:36:20|106.53|105.03|106.49|104.99|106.55|105.05|106.48|104.98|11
1626777390000|2021-07-20 10:36:30|106.48|104.98|106.44|104.94|106.48|104.98|106.44|104.94|4
1626777400000|2021-07-20 10:36:40|106.45|104.95|106.41|104.91|106.45|104.95|106.4|104.9|13
1626777410000|2021-07-20 10:36:50|106.4|104.9|106.4|104.9|106.41|104.91|106.39|104.89|9
1626777420000|2021-07-20 10:37:00|106.39|104.89|106.4|104.9|106.41|104.91|106.39|104.89|10
1626777430000|2021-07-20 10:37:10|106.43|104.93|106.45|104.95|106.45|104.95|106.43|104.93|5
1626777440000|2021-07-20 10:37:20|106.47|104.97|106.5|105|106.52|105.02|106.47|104.97|10
1626777450000|2021-07-20 10:37:30|106.49|104.99|106.49|104.99|106.5|105|106.48|104.98|5
1626777460000|2021-07-20 10:37:40|106.46|104.96|106.43|104.93|106.47|104.97|106.42|104.92|11
1626777470000|2021-07-20 10:37:50|106.39|104.89|106.37|104.87|106.4|104.9|106.33|104.83|20
1626777480000|2021-07-20 10:38:00|106.35|104.85|106.32|104.82|106.35|104.85|106.32|104.82|11
1626777490000|2021-07-20 10:38:10|106.33|104.83|106.25|104.75|106.35|104.85|106.24|104.74|13
1626777500000|2021-07-20 10:38:20|106.26|104.76|106.3|104.8|106.32|104.82|106.25|104.75|7
1626777510000|2021-07-20 10:38:30|106.31|104.81|106.36|104.86|106.37|104.87|106.31|104.81|8
1626777520000|2021-07-20 10:38:40|106.37|104.87|106.48|104.98|106.49|104.99|106.37|104.87|12
1626777530000|2021-07-20 10:38:50|106.47|104.97|106.51|105.01|106.51|105.01|106.46|104.96|7
1626777540000|2021-07-20 10:39:00|106.48|104.98|106.45|104.95|106.48|104.98|106.45|104.95|6
1626777550000|2021-07-20 10:39:10|106.44|104.94|106.41|104.91|106.44|104.94|106.38|104.88|10
1626777560000|2021-07-20 10:39:20|106.43|104.93|106.44|104.94|106.45|104.95|106.43|104.93|5
1626777570000|2021-07-20 10:39:30|106.43|104.93|106.43|104.93|106.45|104.95|106.43|104.93|8
1626777580000|2021-07-20 10:39:40|106.42|104.92|106.44|104.94|106.44|104.94|106.42|104.92|7
1626777590000|2021-07-20 10:39:50|106.45|104.95|106.45|104.95|106.45|104.95|106.44|104.94|5
1626777600000|2021-07-20 10:40:00|106.46|104.96|106.5|105|106.5|105|106.46|104.96|4
1626777610000|2021-07-20 10:40:10|106.51|105.01|106.55|105.05|106.55|105.05|106.5|105|9
1626777620000|2021-07-20 10:40:20|106.54|105.04|106.52|105.02|106.55|105.05|106.51|105.01|14
1626777630000|2021-07-20 10:40:30|106.53|105.03|106.55|105.05|106.56|105.06|106.52|105.02|11
1626777640000|2021-07-20 10:40:40|106.56|105.06|106.61|105.11|106.61|105.11|106.56|105.06|4
1626777650000|2021-07-20 10:40:50|106.62|105.12|106.74|105.24|106.74|105.24|106.61|105.11|17
1626777660000|2021-07-20 10:41:00|106.75|105.25|106.71|105.21|106.75|105.25|106.69|105.19|14
1626777670000|2021-07-20 10:41:10|106.69|105.19|106.71|105.21|106.71|105.21|106.68|105.18|7
1626777680000|2021-07-20 10:41:20|106.72|105.22|106.85|105.35|106.85|105.35|106.72|105.22|11
1626777690000|2021-07-20 10:41:30|106.87|105.37|106.85|105.35|106.87|105.37|106.85|105.35|7
1626777700000|2021-07-20 10:41:40|106.82|105.32|106.93|105.43|106.94|105.44|106.81|105.31|20
1626777710000|2021-07-20 10:41:50|106.89|105.39|106.91|105.41|106.92|105.42|106.89|105.39|11
1626777720000|2021-07-20 10:42:00|106.92|105.42|106.93|105.43|106.93|105.43|106.88|105.38|10
1626777730000|2021-07-20 10:42:10|106.94|105.44|106.98|105.48|106.99|105.49|106.94|105.44|12
1626777740000|2021-07-20 10:42:20|107|105.5|107.05|105.55|107.05|105.55|107|105.5|8
1626777750000|2021-07-20 10:42:30|107.07|105.57|107.08|105.58|107.09|105.59|107.06|105.56|12
1626777760000|2021-07-20 10:42:40|107.07|105.57|107.04|105.54|107.07|105.57|107.02|105.52|13
1626777770000|2021-07-20 10:42:50|107.05|105.55|107.1|105.6|107.1|105.6|107.05|105.55|13
1626777780000|2021-07-20 10:43:00|107.11|105.61|107.08|105.58|107.11|105.61|107.08|105.58|3
1626777790000|2021-07-20 10:43:10|107.07|105.57|107.02|105.52|107.07|105.57|107.02|105.52|12
1626777800000|2021-07-20 10:43:20|107.03|105.53|107|105.5|107.03|105.53|106.96|105.46|10
1626777810000|2021-07-20 10:43:30|107.01|105.51|106.94|105.44|107.01|105.51|106.94|105.44|11
1626777820000|2021-07-20 10:43:40|106.93|105.43|106.86|105.36|106.94|105.44|106.86|105.36|12
1626777830000|2021-07-20 10:43:50|106.85|105.35|106.89|105.39|106.91|105.41|106.85|105.35|9
1626777840000|2021-07-20 10:44:00|106.9|105.4|106.9|105.4|106.9|105.4|106.86|105.36|8
1626777850000|2021-07-20 10:44:10|106.91|105.41|106.96|105.46|106.96|105.46|106.89|105.39|10
1626777860000|2021-07-20 10:44:20|106.97|105.47|106.98|105.48|107|105.5|106.97|105.47|12
1626777870000|2021-07-20 10:44:30|106.99|105.49|107.03|105.53|107.03|105.53|106.99|105.49|7
1626777880000|2021-07-20 10:44:40|106.99|105.49|106.96|105.46|107|105.5|106.95|105.45|11
1626777890000|2021-07-20 10:44:50|106.95|105.45|106.93|105.43|106.96|105.46|106.93|105.43|8
1626777900000|2021-07-20 10:45:00|106.92|105.42|106.9|105.4|106.92|105.42|106.89|105.39|7
1626777910000|2021-07-20 10:45:10|106.89|105.39|106.79|105.29|106.9|105.4|106.79|105.29|12
1626777920000|2021-07-20 10:45:20|106.78|105.28|106.8|105.3|106.81|105.31|106.78|105.28|14
1626777930000|2021-07-20 10:45:30|106.81|105.31|106.71|105.21|106.81|105.31|106.71|105.21|10
1626777940000|2021-07-20 10:45:40|106.72|105.22|106.69|105.19|106.73|105.23|106.69|105.19|7
1626777950000|2021-07-20 10:45:50|106.68|105.18|106.7|105.2|106.7|105.2|106.68|105.18|3
1626777960000|2021-07-20 10:46:00|106.69|105.19|106.69|105.19|106.74|105.24|106.69|105.19|8
1626777970000|2021-07-20 10:46:10|106.68|105.18|106.71|105.21|106.71|105.21|106.68|105.18|6
1626777980000|2021-07-20 10:46:20|106.7|105.2|106.66|105.16|106.7|105.2|106.66|105.16|5
1626777990000|2021-07-20 10:46:30|106.67|105.17|106.67|105.17|106.68|105.18|106.66|105.16|7
1626778000000|2021-07-20 10:46:40|106.66|105.16|106.65|105.15|106.67|105.17|106.65|105.15|8
1626778010000|2021-07-20 10:46:50|106.66|105.16|106.65|105.15|106.67|105.17|106.64|105.14|6
1626778020000|2021-07-20 10:47:00|106.66|105.16|106.66|105.16|106.69|105.19|106.65|105.15|9
1626778030000|2021-07-20 10:47:10|106.65|105.15|106.65|105.15|106.66|105.16|106.63|105.13|5
1626778040000|2021-07-20 10:47:20|106.64|105.14|106.66|105.16|106.66|105.16|106.63|105.13|7
1626778050000|2021-07-20 10:47:30|106.64|105.14|106.63|105.13|106.64|105.14|106.62|105.12|6
1626778060000|2021-07-20 10:47:40|106.62|105.12|106.61|105.11|106.62|105.12|106.61|105.11|2
1626778070000|2021-07-20 10:47:50|106.62|105.12|106.56|105.06|106.63|105.13|106.56|105.06|5
1626778080000|2021-07-20 10:48:00|106.55|105.05|106.57|105.07|106.57|105.07|106.54|105.04|7
1626778090000|2021-07-20 10:48:10|106.56|105.06|106.54|105.04|106.56|105.06|106.54|105.04|5
1626778110000|2021-07-20 10:48:30|106.53|105.03|106.5|105|106.53|105.03|106.5|105|5
1626778120000|2021-07-20 10:48:40|106.51|105.01|106.48|104.98|106.51|105.01|106.48|104.98|10
1626778130000|2021-07-20 10:48:50|106.47|104.97|106.48|104.98|106.48|104.98|106.47|104.97|2
1626778140000|2021-07-20 10:49:00|106.52|105.02|106.55|105.05|106.56|105.06|106.52|105.02|6
1626778150000|2021-07-20 10:49:10|106.54|105.04|106.51|105.01|106.55|105.05|106.5|105|8
1626778160000|2021-07-20 10:49:20|106.5|105|106.48|104.98|106.51|105.01|106.47|104.97|14
1626778170000|2021-07-20 10:49:30|106.46|104.96|106.46|104.96|106.47|104.97|106.45|104.95|5
1626778180000|2021-07-20 10:49:40|106.45|104.95|106.46|104.96|106.46|104.96|106.45|104.95|2
1626778190000|2021-07-20 10:49:50|106.47|104.97|106.46|104.96|106.47|104.97|106.46|104.96|8
1626778200000|2021-07-20 10:50:00|106.48|104.98|106.47|104.97|106.48|104.98|106.47|104.97|4
1626778210000|2021-07-20 10:50:10|106.46|104.96|106.46|104.96|106.46|104.96|106.46|104.96|1
1626778230000|2021-07-20 10:50:30|106.47|104.97|106.46|104.96|106.47|104.97|106.46|104.96|2
1626778240000|2021-07-20 10:50:40|106.47|104.97|106.51|105.01|106.55|105.05|106.47|104.97|13
1626778250000|2021-07-20 10:50:50|106.5|105|106.54|105.04|106.54|105.04|106.5|105|7
1626778260000|2021-07-20 10:51:00|106.53|105.03|106.56|105.06|106.56|105.06|106.53|105.03|4
1626778270000|2021-07-20 10:51:10|106.6|105.1|106.73|105.23|106.73|105.23|106.6|105.1|11
1626778280000|2021-07-20 10:51:20|106.72|105.22|106.72|105.22|106.72|105.22|106.69|105.19|8
1626778290000|2021-07-20 10:51:30|106.71|105.21|106.78|105.28|106.8|105.3|106.71|105.21|14
1626778300000|2021-07-20 10:51:40|106.77|105.27|106.77|105.27|106.78|105.28|106.76|105.26|7
1626778310000|2021-07-20 10:51:50|106.74|105.24|106.75|105.25|106.75|105.25|106.73|105.23|9
1626778320000|2021-07-20 10:52:00|106.74|105.24|106.75|105.25|106.76|105.26|106.74|105.24|6
1626778330000|2021-07-20 10:52:10|106.74|105.24|106.71|105.21|106.74|105.24|106.71|105.21|8
1626778340000|2021-07-20 10:52:20|106.7|105.2|106.74|105.24|106.75|105.25|106.63|105.13|14
1626778350000|2021-07-20 10:52:30|106.73|105.23|106.7|105.2|106.73|105.23|106.67|105.17|9
1626778360000|2021-07-20 10:52:40|106.71|105.21|106.73|105.23|106.74|105.24|106.71|105.21|6
1626778370000|2021-07-20 10:52:50|106.72|105.22|106.68|105.18|106.73|105.23|106.68|105.18|13
1626778380000|2021-07-20 10:53:00|106.69|105.19|106.78|105.28|106.79|105.29|106.66|105.16|14
1626778390000|2021-07-20 10:53:10|106.79|105.29|106.79|105.29|106.79|105.29|106.78|105.28|3
1626778400000|2021-07-20 10:53:20|106.78|105.28|106.72|105.22|106.79|105.29|106.71|105.21|10
1626778410000|2021-07-20 10:53:30|106.71|105.21|106.69|105.19|106.71|105.21|106.69|105.19|7
1626778420000|2021-07-20 10:53:40|106.7|105.2|106.69|105.19|106.7|105.2|106.69|105.19|2
1626778440000|2021-07-20 10:54:00|106.7|105.2|106.69|105.19|106.73|105.23|106.69|105.19|9
1626778450000|2021-07-20 10:54:10|106.7|105.2|106.67|105.17|106.7|105.2|106.67|105.17|4
1626778460000|2021-07-20 10:54:20|106.66|105.16|106.73|105.23|106.73|105.23|106.66|105.16|6
1626778470000|2021-07-20 10:54:30|106.72|105.22|106.74|105.24|106.74|105.24|106.71|105.21|6
1626778480000|2021-07-20 10:54:40|106.78|105.28|106.98|105.48|106.99|105.49|106.78|105.28|23
1626778490000|2021-07-20 10:54:50|107|105.5|106.97|105.47|107.07|105.57|106.96|105.46|21
1626778500000|2021-07-20 10:55:00|106.98|105.48|107.04|105.54|107.04|105.54|106.94|105.44|16
1626778510000|2021-07-20 10:55:10|107.05|105.55|107.08|105.58|107.08|105.58|107.05|105.55|6
1626778520000|2021-07-20 10:55:20|107.07|105.57|107.13|105.63|107.13|105.63|107.07|105.57|8
1626778530000|2021-07-20 10:55:30|107.11|105.61|107.04|105.54|107.11|105.61|107.04|105.54|10
1626778540000|2021-07-20 10:55:40|107.02|105.52|107.06|105.56|107.06|105.56|106.99|105.49|17
1626778550000|2021-07-20 10:55:50|107.07|105.57|107.04|105.54|107.07|105.57|107.03|105.53|5
1626778560000|2021-07-20 10:56:00|107.03|105.53|106.97|105.47|107.04|105.54|106.97|105.47|13
1626778570000|2021-07-20 10:56:10|106.99|105.49|106.99|105.49|106.99|105.49|106.97|105.47|5
1626778580000|2021-07-20 10:56:20|107|105.5|106.98|105.48|107.01|105.51|106.96|105.46|9
1626778590000|2021-07-20 10:56:30|106.97|105.47|106.97|105.47|106.98|105.48|106.97|105.47|3
1626778600000|2021-07-20 10:56:40|106.95|105.45|106.95|105.45|106.96|105.46|106.94|105.44|13
1626778610000|2021-07-20 10:56:50|106.96|105.46|106.95|105.45|106.96|105.46|106.94|105.44|13
1626778620000|2021-07-20 10:57:00|106.96|105.46|106.91|105.41|106.96|105.46|106.91|105.41|8
1626778630000|2021-07-20 10:57:10|106.92|105.42|106.84|105.34|106.92|105.42|106.84|105.34|9
1626778640000|2021-07-20 10:57:20|106.83|105.33|106.83|105.33|106.83|105.33|106.82|105.32|3
1626778650000|2021-07-20 10:57:30|106.82|105.32|106.76|105.26|106.82|105.32|106.76|105.26|9
1626778660000|2021-07-20 10:57:40|106.75|105.25|106.77|105.27|106.78|105.28|106.75|105.25|4
1626778670000|2021-07-20 10:57:50|106.78|105.28|106.78|105.28|106.78|105.28|106.78|105.28|1
1626778680000|2021-07-20 10:58:00|106.77|105.27|106.76|105.26|106.78|105.28|106.76|105.26|8
1626778690000|2021-07-20 10:58:10|106.75|105.25|106.77|105.27|106.77|105.27|106.75|105.25|3
1626778700000|2021-07-20 10:58:20|106.78|105.28|106.83|105.33|106.83|105.33|106.77|105.27|6
1626778710000|2021-07-20 10:58:30|106.82|105.32|106.81|105.31|106.82|105.32|106.8|105.3|4
1626778720000|2021-07-20 10:58:40|106.83|105.33|106.9|105.4|106.92|105.42|106.83|105.33|8
1626778730000|2021-07-20 10:58:50|106.89|105.39|106.86|105.36|106.89|105.39|106.85|105.35|11
1626778740000|2021-07-20 10:59:00|106.85|105.35|106.83|105.33|106.85|105.35|106.83|105.33|5
1626778750000|2021-07-20 10:59:10|106.82|105.32|106.82|105.32|106.83|105.33|106.82|105.32|3
1626778760000|2021-07-20 10:59:20|106.83|105.33|106.86|105.36|106.86|105.36|106.83|105.33|5
1626778770000|2021-07-20 10:59:30|106.88|105.38|106.91|105.41|106.92|105.42|106.88|105.38|5
1626778780000|2021-07-20 10:59:40|106.89|105.39|106.91|105.41|106.92|105.42|106.89|105.39|4
1626778790000|2021-07-20 10:59:50|106.9|105.4|106.95|105.45|106.96|105.46|106.89|105.39|9
1626778800000|2021-07-20 11:00:00|106.96|105.46|106.95|105.45|106.97|105.47|106.93|105.43|9
1626778810000|2021-07-20 11:00:10|106.96|105.46|107.1|105.6|107.1|105.6|106.96|105.46|10
1626778820000|2021-07-20 11:00:20|107.16|105.66|107.42|105.92|107.5|106|107.16|105.66|27
1626778830000|2021-07-20 11:00:30|107.43|105.93|107.37|105.87|107.43|105.93|107.27|105.77|16
1626778840000|2021-07-20 11:00:40|107.38|105.88|107.48|105.98|107.5|106|107.37|105.87|27
1626778850000|2021-07-20 11:00:50|107.5|106|107.45|105.95|107.5|106|107.41|105.91|11
1626778860000|2021-07-20 11:01:00|107.46|105.96|107.45|105.95|107.5|106|107.41|105.91|17
1626778870000|2021-07-20 11:01:10|107.48|105.98|107.49|105.99|107.5|106|107.45|105.95|16
1626778880000|2021-07-20 11:01:20|107.5|106|107.45|105.95|107.5|106|107.42|105.92|15
1626778890000|2021-07-20 11:01:30|107.46|105.96|107.45|105.95|107.46|105.96|107.41|105.91|10
1626778900000|2021-07-20 11:01:40|107.46|105.96|107.5|106|107.5|106|107.44|105.94|11
1626778910000|2021-07-20 11:01:50|107.49|105.99|107.48|105.98|107.5|106|107.46|105.96|11
1626778920000|2021-07-20 11:02:00|107.49|105.99|107.53|106.03|107.53|106.03|107.49|105.99|8
1626778930000|2021-07-20 11:02:10|107.54|106.04|107.58|106.08|107.59|106.09|107.51|106.01|13
1626778940000|2021-07-20 11:02:20|107.57|106.07|107.54|106.04|107.58|106.08|107.54|106.04|16
1626778950000|2021-07-20 11:02:30|107.52|106.02|107.63|106.13|107.63|106.13|107.47|105.97|20
1626778960000|2021-07-20 11:02:40|107.62|106.12|107.69|106.19|107.69|106.19|107.61|106.11|7
1626778970000|2021-07-20 11:02:50|107.68|106.18|107.68|106.18|107.68|106.18|107.68|106.18|1
1626778980000|2021-07-20 11:03:00|107.67|106.17|107.66|106.16|107.67|106.17|107.6|106.1|10
1626778990000|2021-07-20 11:03:10|107.65|106.15|107.68|106.18|107.68|106.18|107.65|106.15|4
1626779000000|2021-07-20 11:03:20|107.67|106.17|107.7|106.2|107.7|106.2|107.67|106.17|3
1626779010000|2021-07-20 11:03:30|107.69|106.19|107.75|106.25|107.77|106.27|107.69|106.19|9
1626779020000|2021-07-20 11:03:40|107.74|106.24|107.73|106.23|107.77|106.27|107.71|106.21|20
1626779030000|2021-07-20 11:03:50|107.74|106.24|107.76|106.26|107.79|106.29|107.74|106.24|14
1626779040000|2021-07-20 11:04:00|107.77|106.27|107.77|106.27|107.79|106.29|107.76|106.26|10
1626779050000|2021-07-20 11:04:10|107.76|106.26|107.76|106.26|107.76|106.26|107.75|106.25|5
1626779060000|2021-07-20 11:04:20|107.77|106.27|107.73|106.23|107.77|106.27|107.7|106.2|15
1626779070000|2021-07-20 11:04:30|107.74|106.24|107.72|106.22|107.76|106.26|107.71|106.21|15
1626779080000|2021-07-20 11:04:40|107.71|106.21|107.72|106.22|107.73|106.23|107.69|106.19|7
1626779090000|2021-07-20 11:04:50|107.73|106.23|107.73|106.23|107.73|106.23|107.71|106.21|9
1626779100000|2021-07-20 11:05:00|107.72|106.22|107.62|106.12|107.72|106.22|107.62|106.12|16
1626779110000|2021-07-20 11:05:10|107.61|106.11|107.59|106.09|107.62|106.12|107.58|106.08|14
1626779120000|2021-07-20 11:05:20|107.58|106.08|107.56|106.06|107.58|106.08|107.56|106.06|5
1626779130000|2021-07-20 11:05:30|107.52|106.02|107.46|105.96|107.52|106.02|107.4|105.9|26
1626779140000|2021-07-20 11:05:40|107.45|105.95|107.41|105.91|107.46|105.96|107.4|105.9|5
1626779150000|2021-07-20 11:05:50|107.36|105.86|107.43|105.93|107.43|105.93|107.35|105.85|10
1626779160000|2021-07-20 11:06:00|107.42|105.92|107.49|105.99|107.55|106.05|107.42|105.92|19
1626779170000|2021-07-20 11:06:10|107.51|106.01|107.43|105.93|107.51|106.01|107.42|105.92|19
1626779180000|2021-07-20 11:06:20|107.42|105.92|107.44|105.94|107.45|105.95|107.42|105.92|7
1626779190000|2021-07-20 11:06:30|107.43|105.93|107.37|105.87|107.43|105.93|107.37|105.87|8
1626779200000|2021-07-20 11:06:40|107.36|105.86|107.27|105.77|107.36|105.86|107.27|105.77|13
1626779210000|2021-07-20 11:06:50|107.26|105.76|107.23|105.73|107.28|105.78|107.23|105.73|10
1626779220000|2021-07-20 11:07:00|107.24|105.74|107.28|105.78|107.28|105.78|107.22|105.72|12
1626779230000|2021-07-20 11:07:10|107.27|105.77|107.23|105.73|107.28|105.78|107.23|105.73|9
1626779240000|2021-07-20 11:07:20|107.25|105.75|107.23|105.73|107.25|105.75|107.23|105.73|5
1626779250000|2021-07-20 11:07:30|107.22|105.72|107.23|105.73|107.24|105.74|107.21|105.71|12
1626779260000|2021-07-20 11:07:40|107.24|105.74|107.25|105.75|107.27|105.77|107.23|105.73|9
1626779270000|2021-07-20 11:07:50|107.26|105.76|107.25|105.75|107.29|105.79|107.25|105.75|11
1626779280000|2021-07-20 11:08:00|107.24|105.74|107.25|105.75|107.29|105.79|107.24|105.74|9
1626779290000|2021-07-20 11:08:10|107.24|105.74|107.23|105.73|107.25|105.75|107.22|105.72|6
1626779300000|2021-07-20 11:08:20|107.24|105.74|107.19|105.69|107.24|105.74|107.19|105.69|8
1626779310000|2021-07-20 11:08:30|107.18|105.68|107.2|105.7|107.2|105.7|107.16|105.66|11
1626779320000|2021-07-20 11:08:40|107.19|105.69|107.16|105.66|107.19|105.69|107.15|105.65|7
1626779330000|2021-07-20 11:08:50|107.15|105.65|107.12|105.62|107.15|105.65|107.12|105.62|4
1626779340000|2021-07-20 11:09:00|107.13|105.63|107.19|105.69|107.21|105.71|107.13|105.63|13
1626779350000|2021-07-20 11:09:10|107.18|105.68|107.13|105.63|107.19|105.69|107.13|105.63|7
1626779360000|2021-07-20 11:09:20|107.14|105.64|107.16|105.66|107.17|105.67|107.14|105.64|6
1626779370000|2021-07-20 11:09:30|107.15|105.65|107.18|105.68|107.23|105.73|107.14|105.64|14
1626779380000|2021-07-20 11:09:40|107.19|105.69|107.17|105.67|107.19|105.69|107.15|105.65|8
1626779390000|2021-07-20 11:09:50|107.15|105.65|107.15|105.65|107.16|105.66|107.14|105.64|5
1626779400000|2021-07-20 11:10:00|107.14|105.64|107.11|105.61|107.14|105.64|107.1|105.6|7
1626779410000|2021-07-20 11:10:10|107.09|105.59|107.12|105.62|107.12|105.62|107.04|105.54|14
1626779420000|2021-07-20 11:10:20|107.11|105.61|107.06|105.56|107.12|105.62|107.05|105.55|13
1626779430000|2021-07-20 11:10:30|107.05|105.55|106.99|105.49|107.05|105.55|106.96|105.46|18
1626779440000|2021-07-20 11:10:40|107|105.5|106.98|105.48|107.03|105.53|106.97|105.47|18
1626779450000|2021-07-20 11:10:50|106.99|105.49|106.99|105.49|107|105.5|106.97|105.47|7
1626779460000|2021-07-20 11:11:00|106.98|105.48|107.11|105.61|107.14|105.64|106.98|105.48|15
1626779470000|2021-07-20 11:11:10|107.1|105.6|107.08|105.58|107.1|105.6|107.08|105.58|5
1626779480000|2021-07-20 11:11:20|107.09|105.59|107.13|105.63|107.16|105.66|107.09|105.59|12
1626779490000|2021-07-20 11:11:30|107.15|105.65|107.25|105.75|107.25|105.75|107.14|105.64|9
1626779500000|2021-07-20 11:11:40|107.26|105.76|107.31|105.81|107.38|105.88|107.26|105.76|18
1626779510000|2021-07-20 11:11:50|107.32|105.82|107.31|105.81|107.33|105.83|107.26|105.76|14
1626779520000|2021-07-20 11:12:00|107.32|105.82|107.27|105.77|107.35|105.85|107.26|105.76|20
1626779530000|2021-07-20 11:12:10|107.26|105.76|107.23|105.73|107.29|105.79|107.23|105.73|16
1626779540000|2021-07-20 11:12:20|107.24|105.74|107.21|105.71|107.24|105.74|107.21|105.71|6
1626779550000|2021-07-20 11:12:30|107.2|105.7|107.2|105.7|107.2|105.7|107.14|105.64|16
1626779560000|2021-07-20 11:12:40|107.19|105.69|107.16|105.66|107.24|105.74|107.15|105.65|18
1626779570000|2021-07-20 11:12:50|107.15|105.65|107.11|105.61|107.16|105.66|107.07|105.57|15
1626779580000|2021-07-20 11:13:00|107.12|105.62|107.11|105.61|107.12|105.62|107.11|105.61|4
1626779590000|2021-07-20 11:13:10|107.09|105.59|107.08|105.58|107.1|105.6|107.08|105.58|12
1626779600000|2021-07-20 11:13:20|107.07|105.57|107.04|105.54|107.08|105.58|107.04|105.54|8
1626779610000|2021-07-20 11:13:30|107.05|105.55|107.05|105.55|107.11|105.61|107.03|105.53|11
1626779620000|2021-07-20 11:13:40|107.04|105.54|107.03|105.53|107.06|105.56|107.03|105.53|7
1626779630000|2021-07-20 11:13:50|107.02|105.52|107.03|105.53|107.04|105.54|107.01|105.51|8
1626779640000|2021-07-20 11:14:00|107.02|105.52|106.95|105.45|107.04|105.54|106.92|105.42|17
1626779650000|2021-07-20 11:14:10|106.96|105.46|106.96|105.46|106.97|105.47|106.9|105.4|18
1626779660000|2021-07-20 11:14:20|106.97|105.47|107.01|105.51|107.01|105.51|106.95|105.45|11
1626779670000|2021-07-20 11:14:30|106.99|105.49|106.95|105.45|107|105.5|106.92|105.42|13
1626779680000|2021-07-20 11:14:40|106.96|105.46|106.93|105.43|106.99|105.49|106.93|105.43|12
1626779690000|2021-07-20 11:14:50|106.92|105.42|106.96|105.46|106.96|105.46|106.92|105.42|7
1626779700000|2021-07-20 11:15:00|106.95|105.45|107.1|105.6|107.1|105.6|106.95|105.45|16
1626779710000|2021-07-20 11:15:10|107.12|105.62|107.11|105.61|107.15|105.65|107.11|105.61|7
1626779720000|2021-07-20 11:15:20|107.08|105.58|106.99|105.49|107.09|105.59|106.98|105.48|14
1626779730000|2021-07-20 11:15:30|107|105.5|107.03|105.53|107.05|105.55|107|105.5|8
1626779740000|2021-07-20 11:15:40|107.04|105.54|107|105.5|107.04|105.54|106.99|105.49|7
1626779750000|2021-07-20 11:15:50|106.99|105.49|106.97|105.47|106.99|105.49|106.96|105.46|4
1626779760000|2021-07-20 11:16:00|106.96|105.46|106.89|105.39|106.97|105.47|106.89|105.39|17
1626779770000|2021-07-20 11:16:10|106.88|105.38|106.87|105.37|106.93|105.43|106.87|105.37|19
1626779780000|2021-07-20 11:16:20|106.88|105.38|106.91|105.41|106.92|105.42|106.88|105.38|11
1626779790000|2021-07-20 11:16:30|106.9|105.4|106.92|105.42|106.92|105.42|106.89|105.39|9
1626779800000|2021-07-20 11:16:40|106.91|105.41|106.98|105.48|107|105.5|106.91|105.41|8
1626779810000|2021-07-20 11:16:50|106.97|105.47|106.93|105.43|106.97|105.47|106.93|105.43|7
1626779820000|2021-07-20 11:17:00|106.94|105.44|106.94|105.44|106.94|105.44|106.9|105.4|16
1626779830000|2021-07-20 11:17:10|106.95|105.45|106.94|105.44|106.95|105.45|106.89|105.39|10
1626779840000|2021-07-20 11:17:20|106.95|105.45|107|105.5|107|105.5|106.95|105.45|5
1626779850000|2021-07-20 11:17:30|106.99|105.49|107|105.5|107.01|105.51|106.99|105.49|4
1626779860000|2021-07-20 11:17:40|106.97|105.47|106.88|105.38|106.97|105.47|106.86|105.36|19
1626779870000|2021-07-20 11:17:50|106.89|105.39|106.94|105.44|106.95|105.45|106.89|105.39|12
1626779880000|2021-07-20 11:18:00|106.93|105.43|106.91|105.41|106.93|105.43|106.91|105.41|9
1626779890000|2021-07-20 11:18:10|106.9|105.4|106.87|105.37|106.9|105.4|106.87|105.37|10
1626779900000|2021-07-20 11:18:20|106.88|105.38|106.87|105.37|106.88|105.38|106.86|105.36|8
1626779910000|2021-07-20 11:18:30|106.86|105.36|106.8|105.3|106.87|105.37|106.78|105.28|10
1626779920000|2021-07-20 11:18:40|106.79|105.29|106.87|105.37|106.88|105.38|106.79|105.29|11
1626779930000|2021-07-20 11:18:50|106.88|105.38|106.87|105.37|106.88|105.38|106.86|105.36|6
1626779940000|2021-07-20 11:19:00|106.88|105.38|106.88|105.38|106.96|105.46|106.87|105.37|21
1626779950000|2021-07-20 11:19:10|106.87|105.37|106.94|105.44|106.94|105.44|106.87|105.37|10
1626779960000|2021-07-20 11:19:20|106.93|105.43|106.92|105.42|106.93|105.43|106.92|105.42|4
1626779970000|2021-07-20 11:19:30|106.91|105.41|106.92|105.42|106.93|105.43|106.89|105.39|15
1626779980000|2021-07-20 11:19:40|106.91|105.41|106.88|105.38|106.91|105.41|106.87|105.37|12
1626779990000|2021-07-20 11:19:50|106.87|105.37|106.84|105.34|106.87|105.37|106.84|105.34|5
1626780000000|2021-07-20 11:20:00|106.85|105.35|106.86|105.36|106.87|105.37|106.85|105.35|8
1626780010000|2021-07-20 11:20:10|106.85|105.35|106.83|105.33|106.85|105.35|106.83|105.33|3
1626780020000|2021-07-20 11:20:20|106.82|105.32|106.79|105.29|106.82|105.32|106.79|105.29|4
1626780030000|2021-07-20 11:20:30|106.78|105.28|106.74|105.24|106.78|105.28|106.7|105.2|13
1626780040000|2021-07-20 11:20:40|106.73|105.23|106.71|105.21|106.75|105.25|106.7|105.2|15
1626780050000|2021-07-20 11:20:50|106.72|105.22|106.67|105.17|106.72|105.22|106.67|105.17|8
1626780060000|2021-07-20 11:21:00|106.68|105.18|106.67|105.17|106.68|105.18|106.64|105.14|8
1626780070000|2021-07-20 11:21:10|106.66|105.16|106.63|105.13|106.7|105.2|106.63|105.13|17
1626780080000|2021-07-20 11:21:20|106.64|105.14|106.67|105.17|106.68|105.18|106.62|105.12|13
1626780090000|2021-07-20 11:21:30|106.66|105.16|106.73|105.23|106.73|105.23|106.66|105.16|12
1626780100000|2021-07-20 11:21:40|106.72|105.22|106.71|105.21|106.72|105.22|106.7|105.2|6
1626780110000|2021-07-20 11:21:50|106.73|105.23|106.73|105.23|106.79|105.29|106.73|105.23|10
1626780120000|2021-07-20 11:22:00|106.72|105.22|106.78|105.28|106.79|105.29|106.7|105.2|13
1626780130000|2021-07-20 11:22:10|106.77|105.27|106.74|105.24|106.77|105.27|106.72|105.22|7
1626780140000|2021-07-20 11:22:20|106.75|105.25|106.76|105.26|106.77|105.27|106.73|105.23|9
1626780150000|2021-07-20 11:22:30|106.75|105.25|106.77|105.27|106.77|105.27|106.74|105.24|10
1626780160000|2021-07-20 11:22:40|106.76|105.26|106.76|105.26|106.78|105.28|106.75|105.25|8
1626780170000|2021-07-20 11:22:50|106.75|105.25|106.78|105.28|106.81|105.31|106.75|105.25|12
1626780180000|2021-07-20 11:23:00|106.77|105.27|106.8|105.3|106.8|105.3|106.77|105.27|5
1626780200000|2021-07-20 11:23:20|106.81|105.31|106.77|105.27|106.81|105.31|106.77|105.27|6
1626780210000|2021-07-20 11:23:30|106.78|105.28|106.72|105.22|106.78|105.28|106.72|105.22|6
1626780220000|2021-07-20 11:23:40|106.71|105.21|106.68|105.18|106.71|105.21|106.68|105.18|7
1626780230000|2021-07-20 11:23:50|106.67|105.17|106.71|105.21|106.71|105.21|106.67|105.17|7
1626780240000|2021-07-20 11:24:00|106.7|105.2|106.7|105.2|106.71|105.21|106.68|105.18|10
1626780250000|2021-07-20 11:24:10|106.69|105.19|106.52|105.02|106.71|105.21|106.51|105.01|21
1626780260000|2021-07-20 11:24:20|106.5|105|106.55|105.05|106.56|105.06|106.5|105|8
1626780270000|2021-07-20 11:24:30|106.54|105.04|106.45|104.95|106.54|105.04|106.45|104.95|8
1626780280000|2021-07-20 11:24:40|106.44|104.94|106.46|104.96|106.49|104.99|106.44|104.94|8
1626780290000|2021-07-20 11:24:50|106.45|104.95|106.41|104.91|106.45|104.95|106.41|104.91|7
1626780300000|2021-07-20 11:25:00|106.42|104.92|106.46|104.96|106.46|104.96|106.42|104.92|9
1626780310000|2021-07-20 11:25:10|106.45|104.95|106.52|105.02|106.53|105.03|106.44|104.94|12
1626780320000|2021-07-20 11:25:20|106.53|105.03|106.57|105.07|106.57|105.07|106.53|105.03|5
1626780330000|2021-07-20 11:25:30|106.56|105.06|106.52|105.02|106.56|105.06|106.51|105.01|9
1626780340000|2021-07-20 11:25:40|106.55|105.05|106.52|105.02|106.55|105.05|106.5|105|7
1626780350000|2021-07-20 11:25:50|106.51|105.01|106.54|105.04|106.54|105.04|106.51|105.01|10
1626780360000|2021-07-20 11:26:00|106.53|105.03|106.54|105.04|106.55|105.05|106.52|105.02|6
1626780370000|2021-07-20 11:26:10|106.55|105.05|106.55|105.05|106.55|105.05|106.54|105.04|3
1626780380000|2021-07-20 11:26:20|106.54|105.04|106.56|105.06|106.56|105.06|106.53|105.03|6
1626780390000|2021-07-20 11:26:30|106.54|105.04|106.56|105.06|106.57|105.07|106.54|105.04|9
1626780400000|2021-07-20 11:26:40|106.57|105.07|106.57|105.07|106.57|105.07|106.57|105.07|1
1626780410000|2021-07-20 11:26:50|106.59|105.09|106.68|105.18|106.69|105.19|106.59|105.09|10
1626780420000|2021-07-20 11:27:00|106.69|105.19|106.76|105.26|106.76|105.26|106.69|105.19|5
1626780430000|2021-07-20 11:27:10|106.77|105.27|106.72|105.22|106.77|105.27|106.72|105.22|7
1626780440000|2021-07-20 11:27:20|106.73|105.23|106.7|105.2|106.74|105.24|106.7|105.2|5
1626780450000|2021-07-20 11:27:30|106.69|105.19|106.73|105.23|106.73|105.23|106.67|105.17|9
1626780460000|2021-07-20 11:27:40|106.72|105.22|106.72|105.22|106.73|105.23|106.71|105.21|11
1626780470000|2021-07-20 11:27:50|106.71|105.21|106.68|105.18|106.71|105.21|106.65|105.15|11
1626780480000|2021-07-20 11:28:00|106.65|105.15|106.64|105.14|106.65|105.15|106.64|105.14|4
1626780490000|2021-07-20 11:28:10|106.63|105.13|106.61|105.11|106.63|105.13|106.6|105.1|11
1626780500000|2021-07-20 11:28:20|106.62|105.12|106.56|105.06|106.63|105.13|106.55|105.05|14
1626780510000|2021-07-20 11:28:30|106.54|105.04|106.55|105.05|106.56|105.06|106.53|105.03|8
1626780520000|2021-07-20 11:28:40|106.54|105.04|106.47|104.97|106.54|105.04|106.46|104.96|12
1626780530000|2021-07-20 11:28:50|106.46|104.96|106.42|104.92|106.48|104.98|106.42|104.92|10
1626780540000|2021-07-20 11:29:00|106.43|104.93|106.3|104.8|106.43|104.93|106.3|104.8|12
1626780550000|2021-07-20 11:29:10|106.31|104.81|106.36|104.86|106.36|104.86|106.31|104.81|15
1626780560000|2021-07-20 11:29:20|106.38|104.88|106.29|104.79|106.4|104.9|106.29|104.79|20
1626780570000|2021-07-20 11:29:30|106.3|104.8|106.28|104.78|106.33|104.83|106.28|104.78|13
1626780580000|2021-07-20 11:29:40|106.27|104.77|106.01|104.51|106.28|104.78|106|104.5|21
1626780590000|2021-07-20 11:29:50|105.95|104.45|105.77|104.27|106.01|104.51|105.69|104.19|28
1626780600000|2021-07-20 11:30:00|105.76|104.26|106.02|104.52|106.04|104.54|105.73|104.23|34
1626780610000|2021-07-20 11:30:10|106.03|104.53|106.07|104.57|106.08|104.58|106|104.5|25
1626780620000|2021-07-20 11:30:20|106.08|104.58|106|104.5|106.19|104.69|106|104.5|21
1626780630000|2021-07-20 11:30:30|105.99|104.49|106.02|104.52|106.03|104.53|105.97|104.47|9
1626780640000|2021-07-20 11:30:40|106.01|104.51|106.24|104.74|106.24|104.74|105.99|104.49|19
1626780650000|2021-07-20 11:30:50|106.23|104.73|106.24|104.74|106.24|104.74|106.16|104.66|13
1626780660000|2021-07-20 11:31:00|106.23|104.73|106.2|104.7|106.23|104.73|106.11|104.61|25
1626780670000|2021-07-20 11:31:10|106.21|104.71|106.32|104.82|106.32|104.82|106.21|104.71|22
1626780680000|2021-07-20 11:31:20|106.31|104.81|106.32|104.82|106.34|104.84|106.3|104.8|12
1626780690000|2021-07-20 11:31:30|106.3|104.8|106.33|104.83|106.33|104.83|106.29|104.79|14
1626780700000|2021-07-20 11:31:40|106.34|104.84|106.41|104.91|106.42|104.92|106.34|104.84|9
1626780710000|2021-07-20 11:31:50|106.4|104.9|106.37|104.87|106.41|104.91|106.37|104.87|14
1626780720000|2021-07-20 11:32:00|106.38|104.88|106.35|104.85|106.42|104.92|106.33|104.83|18
1626780730000|2021-07-20 11:32:10|106.34|104.84|106.32|104.82|106.35|104.85|106.31|104.81|13
1626780740000|2021-07-20 11:32:20|106.33|104.83|106.32|104.82|106.33|104.83|106.25|104.75|15
1626780750000|2021-07-20 11:32:30|106.31|104.81|106.34|104.84|106.35|104.85|106.3|104.8|11
1626780760000|2021-07-20 11:32:40|106.33|104.83|106.34|104.84|106.35|104.85|106.33|104.83|4
1626780770000|2021-07-20 11:32:50|106.35|104.85|106.36|104.86|106.4|104.9|106.35|104.85|10
1626780780000|2021-07-20 11:33:00|106.33|104.83|106.33|104.83|106.35|104.85|106.3|104.8|11
1626780790000|2021-07-20 11:33:10|106.32|104.82|106.29|104.79|106.32|104.82|106.27|104.77|12
1626780800000|2021-07-20 11:33:20|106.3|104.8|106.31|104.81|106.32|104.82|106.3|104.8|4
1626780810000|2021-07-20 11:33:30|106.32|104.82|106.3|104.8|106.32|104.82|106.3|104.8|5
1626780820000|2021-07-20 11:33:40|106.29|104.79|106.18|104.68|106.29|104.79|106.14|104.64|17
1626780830000|2021-07-20 11:33:50|106.19|104.69|106.19|104.69|106.2|104.7|106.18|104.68|11
1626780840000|2021-07-20 11:34:00|106.2|104.7|106.23|104.73|106.27|104.77|106.2|104.7|18
1626780850000|2021-07-20 11:34:10|106.24|104.74|106.32|104.82|106.33|104.83|106.24|104.74|11
1626780860000|2021-07-20 11:34:20|106.3|104.8|106.23|104.73|106.3|104.8|106.22|104.72|13
1626780870000|2021-07-20 11:34:30|106.24|104.74|106.28|104.78|106.29|104.79|106.23|104.73|16
1626780880000|2021-07-20 11:34:40|106.29|104.79|106.29|104.79|106.29|104.79|106.28|104.78|3
1626780890000|2021-07-20 11:34:50|106.31|104.81|106.29|104.79|106.32|104.82|106.28|104.78|6
1626780900000|2021-07-20 11:35:00|106.28|104.78|106.35|104.85|106.36|104.86|106.28|104.78|9
1626780910000|2021-07-20 11:35:10|106.36|104.86|106.42|104.92|106.42|104.92|106.36|104.86|10
1626780920000|2021-07-20 11:35:20|106.41|104.91|106.44|104.94|106.44|104.94|106.41|104.91|13
1626780930000|2021-07-20 11:35:30|106.45|104.95|107|105.5|107.02|105.52|106.45|104.95|27
1626780940000|2021-07-20 11:35:40|107.01|105.51|106.87|105.37|107.03|105.53|106.87|105.37|32
1626780950000|2021-07-20 11:35:50|106.86|105.36|106.92|105.42|106.92|105.42|106.84|105.34|16
1626780960000|2021-07-20 11:36:00|106.91|105.41|106.91|105.41|106.92|105.42|106.86|105.36|19
1626780970000|2021-07-20 11:36:10|106.9|105.4|106.88|105.38|106.9|105.4|106.86|105.36|10
1626780980000|2021-07-20 11:36:20|106.89|105.39|106.96|105.46|106.97|105.47|106.89|105.39|15
1626780990000|2021-07-20 11:36:30|106.98|105.48|106.97|105.47|106.98|105.48|106.96|105.46|6
1626781000000|2021-07-20 11:36:40|107|105.5|107.02|105.52|107.02|105.52|106.97|105.47|12
1626781010000|2021-07-20 11:36:50|107.04|105.54|107.06|105.56|107.06|105.56|107.03|105.53|11
1626781020000|2021-07-20 11:37:00|107.05|105.55|107.01|105.51|107.05|105.55|107|105.5|8
1626781030000|2021-07-20 11:37:10|107.03|105.53|107.02|105.52|107.05|105.55|107.02|105.52|8
1626781040000|2021-07-20 11:37:20|107.03|105.53|107.04|105.54|107.09|105.59|107.03|105.53|12
1626781050000|2021-07-20 11:37:30|107.03|105.53|106.98|105.48|107.04|105.54|106.98|105.48|15
1626781060000|2021-07-20 11:37:40|107|105.5|106.95|105.45|107|105.5|106.91|105.41|18
1626781070000|2021-07-20 11:37:50|106.96|105.46|107.03|105.53|107.03|105.53|106.96|105.46|12
1626781080000|2021-07-20 11:38:00|107.04|105.54|107.03|105.53|107.05|105.55|107.01|105.51|13
1626781090000|2021-07-20 11:38:10|107.04|105.54|107.08|105.58|107.08|105.58|107.04|105.54|5
1626781100000|2021-07-20 11:38:20|107.07|105.57|107.07|105.57|107.07|105.57|107.05|105.55|9
1626781110000|2021-07-20 11:38:30|107.06|105.56|107.07|105.57|107.07|105.57|107.06|105.56|4
1626781120000|2021-07-20 11:38:40|107.08|105.58|107.08|105.58|107.11|105.61|107.08|105.58|6
1626781130000|2021-07-20 11:38:50|107.07|105.57|107.07|105.57|107.07|105.57|107.03|105.53|8
1626781140000|2021-07-20 11:39:00|107.06|105.56|107.1|105.6|107.12|105.62|107.06|105.56|12
1626781150000|2021-07-20 11:39:10|107.11|105.61|107.17|105.67|107.2|105.7|107.11|105.61|13
1626781160000|2021-07-20 11:39:20|107.18|105.68|107.18|105.68|107.19|105.69|107.18|105.68|3
1626781170000|2021-07-20 11:39:30|107.17|105.67|107.2|105.7|107.23|105.73|107.16|105.66|17
1626781180000|2021-07-20 11:39:40|107.21|105.71|107.23|105.73|107.24|105.74|107.2|105.7|13
1626781190000|2021-07-20 11:39:50|107.24|105.74|107.24|105.74|107.25|105.75|107.24|105.74|5
1626781200000|2021-07-20 11:40:00|107.25|105.75|107.13|105.63|107.25|105.75|107.13|105.63|17
1626781210000|2021-07-20 11:40:10|107.12|105.62|107.38|105.88|107.39|105.89|107.11|105.61|17
1626781220000|2021-07-20 11:40:20|107.37|105.87|107.33|105.83|107.37|105.87|107.31|105.81|10
1626781230000|2021-07-20 11:40:30|107.34|105.84|107.36|105.86|107.37|105.87|107.3|105.8|9
1626781240000|2021-07-20 11:40:40|107.37|105.87|107.38|105.88|107.39|105.89|107.37|105.87|11
1626781250000|2021-07-20 11:40:50|107.39|105.89|107.42|105.92|107.42|105.92|107.39|105.89|4
1626781260000|2021-07-20 11:41:00|107.41|105.91|107.72|106.22|107.75|106.25|107.41|105.91|17
1626781270000|2021-07-20 11:41:10|107.71|106.21|107.64|106.14|107.72|106.22|107.63|106.13|17
1626781280000|2021-07-20 11:41:20|107.66|106.16|107.63|106.13|107.66|106.16|107.62|106.12|14
1626781290000|2021-07-20 11:41:30|107.59|106.09|107.73|106.23|107.73|106.23|107.49|105.99|23
1626781300000|2021-07-20 11:41:40|107.7|106.2|107.6|106.1|107.71|106.21|107.59|106.09|20
1626781310000|2021-07-20 11:41:50|107.59|106.09|107.68|106.18|107.72|106.22|107.59|106.09|17
1626781320000|2021-07-20 11:42:00|107.67|106.17|107.59|106.09|107.67|106.17|107.58|106.08|16
1626781330000|2021-07-20 11:42:10|107.58|106.08|107.64|106.14|107.65|106.15|107.58|106.08|17
1626781340000|2021-07-20 11:42:20|107.63|106.13|107.62|106.12|107.63|106.13|107.61|106.11|6
1626781350000|2021-07-20 11:42:30|107.63|106.13|107.64|106.14|107.64|106.14|107.61|106.11|9
1626781360000|2021-07-20 11:42:40|107.63|106.13|107.66|106.16|107.7|106.2|107.61|106.11|15
1626781370000|2021-07-20 11:42:50|107.65|106.15|107.63|106.13|107.65|106.15|107.63|106.13|7
1626781380000|2021-07-20 11:43:00|107.62|106.12|107.5|106|107.64|106.14|107.5|106|19
1626781390000|2021-07-20 11:43:10|107.51|106.01|107.45|105.95|107.54|106.04|107.45|105.95|23
1626781400000|2021-07-20 11:43:20|107.44|105.94|107.33|105.83|107.45|105.95|107.33|105.83|22
1626781410000|2021-07-20 11:43:30|107.34|105.84|107.3|105.8|107.34|105.84|107.29|105.79|7
1626781420000|2021-07-20 11:43:40|107.31|105.81|107.26|105.76|107.31|105.81|107.26|105.76|2
1626781430000|2021-07-20 11:43:50|107.25|105.75|107.34|105.84|107.35|105.85|107.24|105.74|11
1626781440000|2021-07-20 11:44:00|107.33|105.83|107.22|105.72|107.33|105.83|107.22|105.72|12
1626781450000|2021-07-20 11:44:10|107.21|105.71|107.26|105.76|107.26|105.76|107.21|105.71|12
1626781460000|2021-07-20 11:44:20|107.25|105.75|107.23|105.73|107.3|105.8|107.23|105.73|12
1626781470000|2021-07-20 11:44:30|107.24|105.74|107.24|105.74|107.26|105.76|107.23|105.73|7
1626781480000|2021-07-20 11:44:40|107.25|105.75|107.31|105.81|107.32|105.82|107.25|105.75|9
1626781490000|2021-07-20 11:44:50|107.3|105.8|107.29|105.79|107.31|105.81|107.24|105.74|14
1626781500000|2021-07-20 11:45:00|107.3|105.8|107.35|105.85|107.36|105.86|107.3|105.8|13
1626781510000|2021-07-20 11:45:10|107.34|105.84|107.31|105.81|107.34|105.84|107.3|105.8|6
1626781520000|2021-07-20 11:45:20|107.32|105.82|107.32|105.82|107.32|105.82|107.32|105.82|1
1626781530000|2021-07-20 11:45:30|107.31|105.81|107.29|105.79|107.31|105.81|107.29|105.79|7
1626781540000|2021-07-20 11:45:40|107.28|105.78|107.21|105.71|107.28|105.78|107.19|105.69|17
1626781550000|2021-07-20 11:45:50|107.19|105.69|107.25|105.75|107.27|105.77|107.19|105.69|16
1626781560000|2021-07-20 11:46:00|107.26|105.76|107.18|105.68|107.26|105.76|107.18|105.68|12
1626781570000|2021-07-20 11:46:10|107.14|105.64|107.08|105.58|107.14|105.64|107.08|105.58|13
1626781580000|2021-07-20 11:46:20|107.09|105.59|107.13|105.63|107.14|105.64|107.09|105.59|11
1626781590000|2021-07-20 11:46:30|107.14|105.64|107.06|105.56|107.15|105.65|107.05|105.55|13
1626781600000|2021-07-20 11:46:40|107.05|105.55|107.11|105.61|107.11|105.61|107.05|105.55|6
1626781610000|2021-07-20 11:46:50|107.1|105.6|107.09|105.59|107.1|105.6|107.06|105.56|12
1626781620000|2021-07-20 11:47:00|107.1|105.6|107.12|105.62|107.15|105.65|107.1|105.6|8
1626781630000|2021-07-20 11:47:10|107.13|105.63|107.16|105.66|107.19|105.69|107.13|105.63|11
1626781640000|2021-07-20 11:47:20|107.15|105.65|107.23|105.73|107.23|105.73|107.15|105.65|9
1626781650000|2021-07-20 11:47:30|107.24|105.74|107.27|105.77|107.28|105.78|107.24|105.74|6
1626781660000|2021-07-20 11:47:40|107.29|105.79|107.4|105.9|107.4|105.9|107.28|105.78|13
1626781670000|2021-07-20 11:47:50|107.41|105.91|107.41|105.91|107.41|105.91|107.4|105.9|3
1626781680000|2021-07-20 11:48:00|107.42|105.92|107.37|105.87|107.47|105.97|107.35|105.85|16
1626781690000|2021-07-20 11:48:10|107.36|105.86|107.32|105.82|107.36|105.86|107.3|105.8|18
1626781700000|2021-07-20 11:48:20|107.35|105.85|107.34|105.84|107.39|105.89|107.34|105.84|9
1626781710000|2021-07-20 11:48:30|107.33|105.83|107.31|105.81|107.33|105.83|107.29|105.79|12
1626781720000|2021-07-20 11:48:40|107.32|105.82|107.18|105.68|107.32|105.82|107.18|105.68|10
1626781730000|2021-07-20 11:48:50|107.19|105.69|107.18|105.68|107.19|105.69|107.18|105.68|4
1626781740000|2021-07-20 11:49:00|107.2|105.7|107.19|105.69|107.21|105.71|107.18|105.68|7
1626781750000|2021-07-20 11:49:10|107.18|105.68|107.09|105.59|107.19|105.69|107.08|105.58|12
1626781760000|2021-07-20 11:49:20|107.08|105.58|107.12|105.62|107.12|105.62|107.06|105.56|14
1626781770000|2021-07-20 11:49:30|107.11|105.61|107.12|105.62|107.15|105.65|107.11|105.61|13
1626781780000|2021-07-20 11:49:40|107.11|105.61|107.11|105.61|107.11|105.61|107.1|105.6|7
1626781790000|2021-07-20 11:49:50|107.1|105.6|107.16|105.66|107.17|105.67|107.1|105.6|7
1626781800000|2021-07-20 11:50:00|107.15|105.65|107.33|105.83|107.33|105.83|107.15|105.65|18
1626781810000|2021-07-20 11:50:10|107.35|105.85|107.31|105.81|107.35|105.85|107.29|105.79|8
1626781820000|2021-07-20 11:50:20|107.32|105.82|107.3|105.8|107.32|105.82|107.28|105.78|14
1626781830000|2021-07-20 11:50:30|107.31|105.81|107.33|105.83|107.33|105.83|107.29|105.79|6
1626781840000|2021-07-20 11:50:40|107.34|105.84|107.35|105.85|107.37|105.87|107.34|105.84|5
1626781850000|2021-07-20 11:50:50|107.34|105.84|107.26|105.76|107.34|105.84|107.26|105.76|12
1626781860000|2021-07-20 11:51:00|107.27|105.77|107.33|105.83|107.35|105.85|107.27|105.77|11
1626781870000|2021-07-20 11:51:10|107.32|105.82|107.26|105.76|107.32|105.82|107.26|105.76|7
1626781880000|2021-07-20 11:51:20|107.27|105.77|107.28|105.78|107.29|105.79|107.26|105.76|8
1626781890000|2021-07-20 11:51:30|107.29|105.79|107.34|105.84|107.34|105.84|107.29|105.79|6
1626781900000|2021-07-20 11:51:40|107.33|105.83|107.37|105.87|107.37|105.87|107.33|105.83|6
1626781910000|2021-07-20 11:51:50|107.38|105.88|107.43|105.93|107.43|105.93|107.37|105.87|6
1626781920000|2021-07-20 11:52:00|107.42|105.92|107.41|105.91|107.43|105.93|107.41|105.91|6
1626781930000|2021-07-20 11:52:10|107.42|105.92|107.46|105.96|107.47|105.97|107.41|105.91|15
1626781940000|2021-07-20 11:52:20|107.47|105.97|107.49|105.99|107.5|106|107.47|105.97|9
1626781950000|2021-07-20 11:52:30|107.48|105.98|107.47|105.97|107.48|105.98|107.46|105.96|3
1626781960000|2021-07-20 11:52:40|107.46|105.96|107.41|105.91|107.46|105.96|107.37|105.87|7
1626781970000|2021-07-20 11:52:50|107.42|105.92|107.51|106.01|107.51|106.01|107.41|105.91|8
1626781980000|2021-07-20 11:53:00|107.52|106.02|107.54|106.04|107.54|106.04|107.52|106.02|5
1626781990000|2021-07-20 11:53:10|107.53|106.03|107.49|105.99|107.54|106.04|107.49|105.99|8
1626782000000|2021-07-20 11:53:20|107.48|105.98|107.49|105.99|107.49|105.99|107.48|105.98|6
1626782010000|2021-07-20 11:53:30|107.48|105.98|107.5|106|107.5|106|107.4|105.9|17
1626782020000|2021-07-20 11:53:40|107.51|106.01|107.58|106.08|107.59|106.09|107.51|106.01|12
1626782030000|2021-07-20 11:53:50|107.59|106.09|107.58|106.08|107.59|106.09|107.56|106.06|7
1626782040000|2021-07-20 11:54:00|107.57|106.07|107.51|106.01|107.57|106.07|107.5|106|12
1626782050000|2021-07-20 11:54:10|107.5|106|107.56|106.06|107.57|106.07|107.5|106|10
1626782060000|2021-07-20 11:54:20|107.55|106.05|107.43|105.93|107.55|106.05|107.43|105.93|7
1626782070000|2021-07-20 11:54:30|107.42|105.92|107.51|106.01|107.53|106.03|107.41|105.91|14
1626782080000|2021-07-20 11:54:40|107.5|106|107.64|106.14|107.64|106.14|107.5|106|16
1626782090000|2021-07-20 11:54:50|107.6|106.1|107.54|106.04|107.61|106.11|107.54|106.04|8
1626782100000|2021-07-20 11:55:00|107.53|106.03|107.48|105.98|107.53|106.03|107.48|105.98|6
1626782110000|2021-07-20 11:55:10|107.47|105.97|107.39|105.89|107.49|105.99|107.39|105.89|14
1626782120000|2021-07-20 11:55:20|107.4|105.9|107.45|105.95|107.45|105.95|107.38|105.88|17
1626782130000|2021-07-20 11:55:30|107.44|105.94|107.43|105.93|107.46|105.96|107.43|105.93|10
1626782140000|2021-07-20 11:55:40|107.44|105.94|107.45|105.95|107.46|105.96|107.39|105.89|12
1626782150000|2021-07-20 11:55:50|107.46|105.96|107.41|105.91|107.46|105.96|107.4|105.9|5
1626782160000|2021-07-20 11:56:00|107.4|105.9|107.44|105.94|107.45|105.95|107.4|105.9|9
1626782170000|2021-07-20 11:56:10|107.43|105.93|107.43|105.93|107.44|105.94|107.42|105.92|5
1626782180000|2021-07-20 11:56:20|107.44|105.94|107.43|105.93|107.45|105.95|107.42|105.92|8
1626782190000|2021-07-20 11:56:30|107.42|105.92|107.42|105.92|107.42|105.92|107.42|105.92|1
1626782200000|2021-07-20 11:56:40|107.41|105.91|107.38|105.88|107.41|105.91|107.38|105.88|3
1626782210000|2021-07-20 11:56:50|107.37|105.87|107.37|105.87|107.38|105.88|107.37|105.87|3
1626782220000|2021-07-20 11:57:00|107.38|105.88|107.38|105.88|107.4|105.9|107.38|105.88|7
1626782230000|2021-07-20 11:57:10|107.37|105.87|107.36|105.86|107.37|105.87|107.36|105.86|2
1626782240000|2021-07-20 11:57:20|107.38|105.88|107.37|105.87|107.38|105.88|107.37|105.87|2
1626782250000|2021-07-20 11:57:30|107.36|105.86|107.37|105.87|107.37|105.87|107.36|105.86|2
1626782260000|2021-07-20 11:57:40|107.36|105.86|107.41|105.91|107.42|105.92|107.36|105.86|6
1626782270000|2021-07-20 11:57:50|107.4|105.9|107.38|105.88|107.4|105.9|107.36|105.86|12
1626782280000|2021-07-20 11:58:00|107.37|105.87|107.44|105.94|107.44|105.94|107.37|105.87|12
1626782290000|2021-07-20 11:58:10|107.45|105.95|107.41|105.91|107.45|105.95|107.4|105.9|9
1626782300000|2021-07-20 11:58:20|107.42|105.92|107.41|105.91|107.43|105.93|107.41|105.91|8
1626782310000|2021-07-20 11:58:30|107.42|105.92|107.41|105.91|107.43|105.93|107.41|105.91|8
1626782320000|2021-07-20 11:58:40|107.42|105.92|107.41|105.91|107.42|105.92|107.41|105.91|2
1626782330000|2021-07-20 11:58:50|107.42|105.92|107.38|105.88|107.42|105.92|107.36|105.86|13
1626782340000|2021-07-20 11:59:00|107.37|105.87|107.36|105.86|107.38|105.88|107.36|105.86|4
1626782350000|2021-07-20 11:59:10|107.35|105.85|107.29|105.79|107.35|105.85|107.28|105.78|9
1626782360000|2021-07-20 11:59:20|107.28|105.78|107.27|105.77|107.28|105.78|107.27|105.77|4
1626782370000|2021-07-20 11:59:30|107.26|105.76|107.25|105.75|107.27|105.77|107.21|105.71|18
1626782380000|2021-07-20 11:59:40|107.24|105.74|107.26|105.76|107.27|105.77|107.24|105.74|11
1626782390000|2021-07-20 11:59:50|107.25|105.75|107.29|105.79|107.29|105.79|107.24|105.74|6
1626782400000|2021-07-20 12:00:00|107.28|105.78|107.37|105.87|107.41|105.91|107.28|105.78|18
1626782410000|2021-07-20 12:00:10|107.38|105.88|107.4|105.9|107.4|105.9|107.32|105.82|16
1626782420000|2021-07-20 12:00:20|107.39|105.89|107.52|106.02|107.52|106.02|107.39|105.89|11
1626782430000|2021-07-20 12:00:30|107.51|106.01|107.51|106.01|107.54|106.04|107.48|105.98|14
1626782440000|2021-07-20 12:00:40|107.52|106.02|107.51|106.01|107.52|106.02|107.5|106|6
1626782450000|2021-07-20 12:00:50|107.49|105.99|107.45|105.95|107.52|106.02|107.42|105.92|11
1626782460000|2021-07-20 12:01:00|107.46|105.96|107.44|105.94|107.47|105.97|107.42|105.92|17
1626782470000|2021-07-20 12:01:10|107.43|105.93|107.46|105.96|107.46|105.96|107.43|105.93|16
1626782480000|2021-07-20 12:01:20|107.45|105.95|107.48|105.98|107.52|106.02|107.44|105.94|12
1626782490000|2021-07-20 12:01:30|107.47|105.97|107.44|105.94|107.47|105.97|107.44|105.94|3
1626782500000|2021-07-20 12:01:40|107.45|105.95|107.39|105.89|107.45|105.95|107.39|105.89|4
1626782510000|2021-07-20 12:01:50|107.37|105.87|107.43|105.93|107.43|105.93|107.37|105.87|10
1626782520000|2021-07-20 12:02:00|107.41|105.91|107.4|105.9|107.43|105.93|107.4|105.9|18
1626782530000|2021-07-20 12:02:10|107.41|105.91|107.39|105.89|107.43|105.93|107.39|105.89|10
1626782540000|2021-07-20 12:02:20|107.38|105.88|107.23|105.73|107.42|105.92|107.21|105.71|22
1626782550000|2021-07-20 12:02:30|107.21|105.71|107.2|105.7|107.22|105.72|107.18|105.68|9
1626782560000|2021-07-20 12:02:40|107.19|105.69|107.23|105.73|107.23|105.73|107.19|105.69|12
1626782570000|2021-07-20 12:02:50|107.25|105.75|107.21|105.71|107.29|105.79|107.21|105.71|17
1626782580000|2021-07-20 12:03:00|107.2|105.7|107.2|105.7|107.22|105.72|107.2|105.7|4
1626782590000|2021-07-20 12:03:10|107.19|105.69|107.1|105.6|107.2|105.7|107.1|105.6|11
1626782600000|2021-07-20 12:03:20|107.12|105.62|107.15|105.65|107.15|105.65|107.11|105.61|16
1626782610000|2021-07-20 12:03:30|107.14|105.64|107.23|105.73|107.23|105.73|107.14|105.64|8
1626782620000|2021-07-20 12:03:40|107.22|105.72|107.28|105.78|107.32|105.82|107.22|105.72|13
1626782630000|2021-07-20 12:03:50|107.26|105.76|107.27|105.77|107.28|105.78|107.24|105.74|10
1626782640000|2021-07-20 12:04:00|107.26|105.76|107.31|105.81|107.33|105.83|107.25|105.75|14
1626782650000|2021-07-20 12:04:10|107.3|105.8|107.24|105.74|107.32|105.82|107.23|105.73|13
1626782660000|2021-07-20 12:04:20|107.25|105.75|107.23|105.73|107.26|105.76|107.23|105.73|12
1626782670000|2021-07-20 12:04:30|107.24|105.74|107.23|105.73|107.25|105.75|107.23|105.73|6
1626782680000|2021-07-20 12:04:40|107.22|105.72|107.21|105.71|107.24|105.74|107.21|105.71|12
1626782690000|2021-07-20 12:04:50|107.22|105.72|107.21|105.71|107.22|105.72|107.21|105.71|2
1626782700000|2021-07-20 12:05:00|107.22|105.72|107.31|105.81|107.31|105.81|107.21|105.71|17
1626782710000|2021-07-20 12:05:10|107.32|105.82|107.27|105.77|107.34|105.84|107.27|105.77|16
1626782720000|2021-07-20 12:05:20|107.28|105.78|107.35|105.85|107.35|105.85|107.28|105.78|9
1626782730000|2021-07-20 12:05:30|107.34|105.84|107.38|105.88|107.38|105.88|107.32|105.82|14
1626782740000|2021-07-20 12:05:40|107.39|105.89|107.47|105.97|107.47|105.97|107.39|105.89|10
1626782750000|2021-07-20 12:05:50|107.49|105.99|107.43|105.93|107.49|105.99|107.43|105.93|8
1626782760000|2021-07-20 12:06:00|107.42|105.92|107.4|105.9|107.43|105.93|107.4|105.9|13
1626782770000|2021-07-20 12:06:10|107.41|105.91|107.39|105.89|107.41|105.91|107.36|105.86|12
1626782780000|2021-07-20 12:06:20|107.38|105.88|107.45|105.95|107.45|105.95|107.38|105.88|11
1626782790000|2021-07-20 12:06:30|107.44|105.94|107.45|105.95|107.45|105.95|107.44|105.94|2
1626782800000|2021-07-20 12:06:40|107.46|105.96|107.47|105.97|107.47|105.97|107.45|105.95|6
1626782810000|2021-07-20 12:06:50|107.46|105.96|107.45|105.95|107.46|105.96|107.43|105.93|6
1626782820000|2021-07-20 12:07:00|107.46|105.96|107.49|105.99|107.5|106|107.46|105.96|10
1626782830000|2021-07-20 12:07:10|107.5|106|107.55|106.05|107.55|106.05|107.49|105.99|6
1626782840000|2021-07-20 12:07:20|107.52|106.02|107.54|106.04|107.54|106.04|107.5|106|13
1626782850000|2021-07-20 12:07:30|107.53|106.03|107.53|106.03|107.54|106.04|107.52|106.02|5
1626782860000|2021-07-20 12:07:40|107.54|106.04|107.55|106.05|107.58|106.08|107.54|106.04|8
1626782870000|2021-07-20 12:07:50|107.56|106.06|107.55|106.05|107.57|106.07|107.55|106.05|9
1626782880000|2021-07-20 12:08:00|107.56|106.06|107.55|106.05|107.57|106.07|107.55|106.05|5
1626782890000|2021-07-20 12:08:10|107.56|106.06|107.49|105.99|107.56|106.06|107.49|105.99|13
1626782900000|2021-07-20 12:08:20|107.51|106.01|107.52|106.02|107.52|106.02|107.48|105.98|10
1626782910000|2021-07-20 12:08:30|107.51|106.01|107.5|106|107.51|106.01|107.48|105.98|10
1626782920000|2021-07-20 12:08:40|107.52|106.02|107.58|106.08|107.59|106.09|107.52|106.02|7
1626782930000|2021-07-20 12:08:50|107.57|106.07|107.61|106.11|107.61|106.11|107.57|106.07|9
1626782940000|2021-07-20 12:09:00|107.6|106.1|107.67|106.17|107.67|106.17|107.59|106.09|6
1626782950000|2021-07-20 12:09:10|107.68|106.18|107.72|106.22|107.72|106.22|107.68|106.18|4
1626782960000|2021-07-20 12:09:20|107.73|106.23|107.69|106.19|107.73|106.23|107.68|106.18|10
1626782970000|2021-07-20 12:09:30|107.68|106.18|107.7|106.2|107.7|106.2|107.67|106.17|11
1626782980000|2021-07-20 12:09:40|107.69|106.19|107.69|106.19|107.7|106.2|107.68|106.18|7
1626782990000|2021-07-20 12:09:50|107.68|106.18|107.68|106.18|107.69|106.19|107.66|106.16|9
1626783000000|2021-07-20 12:10:00|107.67|106.17|107.58|106.08|107.67|106.17|107.55|106.05|17
1626783010000|2021-07-20 12:10:10|107.57|106.07|107.56|106.06|107.57|106.07|107.54|106.04|16
1626783020000|2021-07-20 12:10:20|107.57|106.07|107.5|106|107.57|106.07|107.49|105.99|13
1626783030000|2021-07-20 12:10:30|107.51|106.01|107.55|106.05|107.56|106.06|107.49|105.99|17
1626783040000|2021-07-20 12:10:40|107.54|106.04|107.6|106.1|107.6|106.1|107.54|106.04|5
1626783050000|2021-07-20 12:10:50|107.59|106.09|107.69|106.19|107.69|106.19|107.59|106.09|11
1626783060000|2021-07-20 12:11:00|107.7|106.2|107.74|106.24|107.74|106.24|107.7|106.2|7
1626783070000|2021-07-20 12:11:10|107.73|106.23|107.73|106.23|107.78|106.28|107.73|106.23|13
1626783080000|2021-07-20 12:11:20|107.72|106.22|107.68|106.18|107.72|106.22|107.68|106.18|13
1626783090000|2021-07-20 12:11:30|107.69|106.19|107.62|106.12|107.7|106.2|107.61|106.11|10
1626783100000|2021-07-20 12:11:40|107.61|106.11|107.59|106.09|107.62|106.12|107.59|106.09|6
1626783110000|2021-07-20 12:11:50|107.58|106.08|107.62|106.12|107.63|106.13|107.58|106.08|11
1626783120000|2021-07-20 12:12:00|107.63|106.13|107.62|106.12|107.65|106.15|107.61|106.11|7
1626783130000|2021-07-20 12:12:10|107.63|106.13|107.61|106.11|107.65|106.15|107.6|106.1|12
1626783140000|2021-07-20 12:12:20|107.6|106.1|107.53|106.03|107.62|106.12|107.53|106.03|12
1626783150000|2021-07-20 12:12:30|107.54|106.04|107.59|106.09|107.6|106.1|107.53|106.03|10
1626783160000|2021-07-20 12:12:40|107.58|106.08|107.54|106.04|107.58|106.08|107.54|106.04|12
1626783170000|2021-07-20 12:12:50|107.52|106.02|107.51|106.01|107.53|106.03|107.49|105.99|13
1626783180000|2021-07-20 12:13:00|107.5|106|107.5|106|107.53|106.03|107.5|106|11
1626783190000|2021-07-20 12:13:10|107.51|106.01|107.53|106.03|107.55|106.05|107.5|106|16
1626783200000|2021-07-20 12:13:20|107.54|106.04|107.51|106.01|107.54|106.04|107.5|106|4
1626783210000|2021-07-20 12:13:30|107.52|106.02|107.53|106.03|107.53|106.03|107.51|106.01|5
1626783220000|2021-07-20 12:13:40|107.52|106.02|107.48|105.98|107.52|106.02|107.48|105.98|5
1626783230000|2021-07-20 12:13:50|107.47|105.97|107.46|105.96|107.49|105.99|107.43|105.93|17
1626783240000|2021-07-20 12:14:00|107.45|105.95|107.47|105.97|107.47|105.97|107.44|105.94|9
1626783250000|2021-07-20 12:14:10|107.46|105.96|107.53|106.03|107.53|106.03|107.46|105.96|9
1626783260000|2021-07-20 12:14:20|107.51|106.01|107.46|105.96|107.52|106.02|107.45|105.95|12
1626783270000|2021-07-20 12:14:30|107.47|105.97|107.47|105.97|107.48|105.98|107.46|105.96|11
1626783280000|2021-07-20 12:14:40|107.46|105.96|107.55|106.05|107.56|106.06|107.46|105.96|15
1626783290000|2021-07-20 12:14:50|107.54|106.04|107.55|106.05|107.57|106.07|107.53|106.03|9
1626783300000|2021-07-20 12:15:00|107.56|106.06|107.59|106.09|107.6|106.1|107.56|106.06|13
1626783310000|2021-07-20 12:15:10|107.6|106.1|107.5|106|107.6|106.1|107.49|105.99|17
1626783320000|2021-07-20 12:15:20|107.49|105.99|107.42|105.92|107.51|106.01|107.39|105.89|15
1626783330000|2021-07-20 12:15:30|107.43|105.93|107.47|105.97|107.47|105.97|107.39|105.89|20
1626783340000|2021-07-20 12:15:40|107.45|105.95|107.46|105.96|107.46|105.96|107.44|105.94|9
1626783350000|2021-07-20 12:15:50|107.47|105.97|107.47|105.97|107.51|106.01|107.46|105.96|10
1626783360000|2021-07-20 12:16:00|107.45|105.95|107.46|105.96|107.47|105.97|107.45|105.95|4
1626783370000|2021-07-20 12:16:10|107.45|105.95|107.37|105.87|107.45|105.95|107.37|105.87|11
1626783380000|2021-07-20 12:16:20|107.38|105.88|107.4|105.9|107.4|105.9|107.38|105.88|7
1626783390000|2021-07-20 12:16:30|107.39|105.89|107.37|105.87|107.39|105.89|107.34|105.84|11
1626783400000|2021-07-20 12:16:40|107.36|105.86|107.39|105.89|107.41|105.91|107.36|105.86|7
1626783410000|2021-07-20 12:16:50|107.4|105.9|107.39|105.89|107.4|105.9|107.37|105.87|11
1626783420000|2021-07-20 12:17:00|107.4|105.9|107.44|105.94|107.46|105.96|107.4|105.9|11
1626783430000|2021-07-20 12:17:10|107.43|105.93|107.45|105.95|107.45|105.95|107.42|105.92|9
1626783440000|2021-07-20 12:17:20|107.43|105.93|107.37|105.87|107.43|105.93|107.37|105.87|11
1626783450000|2021-07-20 12:17:30|107.38|105.88|107.42|105.92|107.43|105.93|107.37|105.87|17
1626783460000|2021-07-20 12:17:40|107.43|105.93|107.5|106|107.5|106|107.43|105.93|7
1626783470000|2021-07-20 12:17:50|107.51|106.01|107.51|106.01|107.51|106.01|107.48|105.98|8
1626783480000|2021-07-20 12:18:00|107.5|106|107.42|105.92|107.5|106|107.42|105.92|10
1626783490000|2021-07-20 12:18:10|107.41|105.91|107.43|105.93|107.44|105.94|107.41|105.91|7
1626783500000|2021-07-20 12:18:20|107.44|105.94|107.43|105.93|107.44|105.94|107.42|105.92|10
1626783510000|2021-07-20 12:18:30|107.45|105.95|107.48|105.98|107.48|105.98|107.44|105.94|7
1626783520000|2021-07-20 12:18:40|107.49|105.99|107.42|105.92|107.49|105.99|107.42|105.92|12
1626783530000|2021-07-20 12:18:50|107.41|105.91|107.44|105.94|107.44|105.94|107.41|105.91|3
1626783540000|2021-07-20 12:19:00|107.48|105.98|107.41|105.91|107.48|105.98|107.4|105.9|15
1626783550000|2021-07-20 12:19:10|107.4|105.9|107.38|105.88|107.42|105.92|107.38|105.88|8
1626783560000|2021-07-20 12:19:20|107.37|105.87|107.3|105.8|107.37|105.87|107.3|105.8|12
1626783570000|2021-07-20 12:19:30|107.31|105.81|107.3|105.8|107.34|105.84|107.3|105.8|16
1626783580000|2021-07-20 12:19:40|107.31|105.81|107.37|105.87|107.37|105.87|107.31|105.81|10
1626783590000|2021-07-20 12:19:50|107.36|105.86|107.37|105.87|107.38|105.88|107.36|105.86|4
1626783600000|2021-07-20 12:20:00|107.38|105.88|107.5|106|107.5|106|107.37|105.87|15
1626783610000|2021-07-20 12:20:10|107.48|105.98|107.58|106.08|107.62|106.12|107.48|105.98|19
1626783620000|2021-07-20 12:20:20|107.59|106.09|107.6|106.1|107.62|106.12|107.54|106.04|18
1626783630000|2021-07-20 12:20:30|107.59|106.09|107.56|106.06|107.61|106.11|107.56|106.06|10
1626783640000|2021-07-20 12:20:40|107.55|106.05|107.52|106.02|107.55|106.05|107.51|106.01|6
1626783650000|2021-07-20 12:20:50|107.51|106.01|107.51|106.01|107.55|106.05|107.47|105.97|15
1626783660000|2021-07-20 12:21:00|107.5|106|107.45|105.95|107.5|106|107.44|105.94|8
1626783670000|2021-07-20 12:21:10|107.44|105.94|107.4|105.9|107.45|105.95|107.4|105.9|11
1626783680000|2021-07-20 12:21:20|107.39|105.89|107.37|105.87|107.39|105.89|107.36|105.86|13
1626783690000|2021-07-20 12:21:30|107.38|105.88|107.4|105.9|107.42|105.92|107.38|105.88|9
1626783700000|2021-07-20 12:21:40|107.41|105.91|107.43|105.93|107.43|105.93|107.4|105.9|13
1626783710000|2021-07-20 12:21:50|107.42|105.92|107.45|105.95|107.45|105.95|107.42|105.92|4
1626783720000|2021-07-20 12:22:00|107.46|105.96|107.49|105.99|107.51|106.01|107.46|105.96|9
1626783730000|2021-07-20 12:22:10|107.5|106|107.5|106|107.51|106.01|107.49|105.99|9
1626783740000|2021-07-20 12:22:20|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626783750000|2021-07-20 12:22:30|107.47|105.97|107.44|105.94|107.47|105.97|107.44|105.94|4
1626783760000|2021-07-20 12:22:40|107.42|105.92|107.43|105.93|107.44|105.94|107.41|105.91|10
1626783770000|2021-07-20 12:22:50|107.44|105.94|107.42|105.92|107.44|105.94|107.41|105.91|9
1626783780000|2021-07-20 12:23:00|107.43|105.93|107.45|105.95|107.45|105.95|107.41|105.91|5
1626783790000|2021-07-20 12:23:10|107.46|105.96|107.45|105.95|107.48|105.98|107.44|105.94|6
1626783800000|2021-07-20 12:23:20|107.43|105.93|107.43|105.93|107.43|105.93|107.42|105.92|3
1626783810000|2021-07-20 12:23:30|107.44|105.94|107.32|105.82|107.46|105.96|107.31|105.81|16
1626783820000|2021-07-20 12:23:40|107.33|105.83|107.4|105.9|107.46|105.96|107.32|105.82|21
1626783830000|2021-07-20 12:23:50|107.39|105.89|107.4|105.9|107.4|105.9|107.38|105.88|8
1626783840000|2021-07-20 12:24:00|107.39|105.89|107.37|105.87|107.42|105.92|107.37|105.87|8
1626783850000|2021-07-20 12:24:10|107.38|105.88|107.38|105.88|107.39|105.89|107.38|105.88|3
1626783860000|2021-07-20 12:24:20|107.39|105.89|107.39|105.89|107.41|105.91|107.37|105.87|9
1626783880000|2021-07-20 12:24:40|107.4|105.9|107.43|105.93|107.43|105.93|107.4|105.9|4
1626783890000|2021-07-20 12:24:50|107.42|105.92|107.43|105.93|107.43|105.93|107.41|105.91|8
1626783900000|2021-07-20 12:25:00|107.44|105.94|107.47|105.97|107.47|105.97|107.43|105.93|8
1626783910000|2021-07-20 12:25:10|107.49|105.99|107.53|106.03|107.53|106.03|107.46|105.96|13
1626783920000|2021-07-20 12:25:20|107.52|106.02|107.46|105.96|107.52|106.02|107.45|105.95|11
1626783930000|2021-07-20 12:25:30|107.47|105.97|107.46|105.96|107.47|105.97|107.45|105.95|4
1626783940000|2021-07-20 12:25:40|107.45|105.95|107.47|105.97|107.47|105.97|107.45|105.95|7
1626783950000|2021-07-20 12:25:50|107.46|105.96|107.44|105.94|107.47|105.97|107.44|105.94|10
1626783960000|2021-07-20 12:26:00|107.45|105.95|107.41|105.91|107.45|105.95|107.41|105.91|10
1626783970000|2021-07-20 12:26:10|107.4|105.9|107.37|105.87|107.41|105.91|107.32|105.82|12
1626783980000|2021-07-20 12:26:20|107.38|105.88|107.33|105.83|107.38|105.88|107.33|105.83|13
1626783990000|2021-07-20 12:26:30|107.34|105.84|107.34|105.84|107.34|105.84|107.33|105.83|5
1626784000000|2021-07-20 12:26:40|107.31|105.81|107.31|105.81|107.32|105.82|107.31|105.81|5
1626784010000|2021-07-20 12:26:50|107.32|105.82|107.37|105.87|107.38|105.88|107.32|105.82|6
1626784020000|2021-07-20 12:27:00|107.36|105.86|107.32|105.82|107.36|105.86|107.32|105.82|7
1626784030000|2021-07-20 12:27:10|107.3|105.8|107.29|105.79|107.3|105.8|107.27|105.77|12
1626784040000|2021-07-20 12:27:20|107.28|105.78|107.3|105.8|107.31|105.81|107.28|105.78|7
1626784050000|2021-07-20 12:27:30|107.31|105.81|107.33|105.83|107.37|105.87|107.31|105.81|14
1626784060000|2021-07-20 12:27:40|107.32|105.82|107.33|105.83|107.36|105.86|107.32|105.82|7
1626784070000|2021-07-20 12:27:50|107.32|105.82|107.33|105.83|107.33|105.83|107.31|105.81|10
1626784080000|2021-07-20 12:28:00|107.32|105.82|107.35|105.85|107.35|105.85|107.32|105.82|14
1626784090000|2021-07-20 12:28:10|107.34|105.84|107.34|105.84|107.34|105.84|107.33|105.83|7
1626784100000|2021-07-20 12:28:20|107.33|105.83|107.33|105.83|107.34|105.84|107.33|105.83|9
1626784110000|2021-07-20 12:28:30|107.34|105.84|107.25|105.75|107.35|105.85|107.25|105.75|11
1626784120000|2021-07-20 12:28:40|107.24|105.74|107.23|105.73|107.27|105.77|107.23|105.73|16
1626784130000|2021-07-20 12:28:50|107.24|105.74|107.29|105.79|107.3|105.8|107.23|105.73|13
1626784140000|2021-07-20 12:29:00|107.3|105.8|107.28|105.78|107.3|105.8|107.28|105.78|9
1626784150000|2021-07-20 12:29:10|107.27|105.77|107.26|105.76|107.27|105.77|107.26|105.76|4
1626784160000|2021-07-20 12:29:20|107.25|105.75|107.26|105.76|107.26|105.76|107.25|105.75|8
1626784170000|2021-07-20 12:29:30|107.27|105.77|107.26|105.76|107.27|105.77|107.25|105.75|9
1626784180000|2021-07-20 12:29:40|107.27|105.77|107.25|105.75|107.27|105.77|107.24|105.74|10
1626784190000|2021-07-20 12:29:50|107.24|105.74|107.19|105.69|107.26|105.76|107.19|105.69|14
1626784200000|2021-07-20 12:30:00|107.18|105.68|107.24|105.74|107.25|105.75|107.18|105.68|15
1626784210000|2021-07-20 12:30:10|107.22|105.72|107.27|105.77|107.27|105.77|107.2|105.7|16
1626784220000|2021-07-20 12:30:20|107.26|105.76|107.25|105.75|107.27|105.77|107.24|105.74|11
1626784230000|2021-07-20 12:30:30|107.24|105.74|107.25|105.75|107.25|105.75|107.24|105.74|4
1626784240000|2021-07-20 12:30:40|107.26|105.76|107.2|105.7|107.26|105.76|107.19|105.69|9
1626784250000|2021-07-20 12:30:50|107.19|105.69|107.23|105.73|107.23|105.73|107.18|105.68|16
1626784260000|2021-07-20 12:31:00|107.22|105.72|107.19|105.69|107.22|105.72|107.17|105.67|11
1626784270000|2021-07-20 12:31:10|107.18|105.68|107.2|105.7|107.2|105.7|107.17|105.67|7
1626784280000|2021-07-20 12:31:20|107.19|105.69|107.18|105.68|107.23|105.73|107.18|105.68|7
1626784290000|2021-07-20 12:31:30|107.19|105.69|107.21|105.71|107.21|105.71|107.18|105.68|5
1626784300000|2021-07-20 12:31:40|107.2|105.7|107.21|105.71|107.21|105.71|107.2|105.7|4
1626784310000|2021-07-20 12:31:50|107.2|105.7|107.13|105.63|107.2|105.7|107.13|105.63|7
1626784320000|2021-07-20 12:32:00|107.14|105.64|107.16|105.66|107.18|105.68|107.14|105.64|6
1626784330000|2021-07-20 12:32:10|107.17|105.67|107.19|105.69|107.2|105.7|107.15|105.65|9
1626784340000|2021-07-20 12:32:20|107.18|105.68|107.11|105.61|107.18|105.68|107.11|105.61|9
1626784350000|2021-07-20 12:32:30|107.12|105.62|107.11|105.61|107.13|105.63|107.1|105.6|16
1626784360000|2021-07-20 12:32:40|107.1|105.6|107.14|105.64|107.14|105.64|107.1|105.6|6
1626784370000|2021-07-20 12:32:50|107.13|105.63|107.13|105.63|107.15|105.65|107.06|105.56|25
1626784380000|2021-07-20 12:33:00|107.14|105.64|107.16|105.66|107.17|105.67|107.13|105.63|10
1626784390000|2021-07-20 12:33:10|107.17|105.67|107.16|105.66|107.18|105.68|107.16|105.66|6
1626784400000|2021-07-20 12:33:20|107.15|105.65|107.18|105.68|107.19|105.69|107.15|105.65|7
1626784410000|2021-07-20 12:33:30|107.19|105.69|107.19|105.69|107.19|105.69|107.19|105.69|1
1626784420000|2021-07-20 12:33:40|107.2|105.7|107.21|105.71|107.21|105.71|107.19|105.69|5
1626784430000|2021-07-20 12:33:50|107.22|105.72|107.23|105.73|107.24|105.74|107.22|105.72|12
1626784440000|2021-07-20 12:34:00|107.24|105.74|107.26|105.76|107.26|105.76|107.23|105.73|9
1626784450000|2021-07-20 12:34:10|107.27|105.77|107.31|105.81|107.32|105.82|107.27|105.77|4
1626784460000|2021-07-20 12:34:20|107.28|105.78|107.24|105.74|107.28|105.78|107.23|105.73|8
1626784470000|2021-07-20 12:34:30|107.25|105.75|107.29|105.79|107.3|105.8|107.25|105.75|7
1626784480000|2021-07-20 12:34:40|107.28|105.78|107.29|105.79|107.31|105.81|107.27|105.77|6
1626784490000|2021-07-20 12:34:50|107.3|105.8|107.26|105.76|107.3|105.8|107.25|105.75|7
1626784500000|2021-07-20 12:35:00|107.25|105.75|107.31|105.81|107.31|105.81|107.25|105.75|13
1626784510000|2021-07-20 12:35:10|107.32|105.82|107.32|105.82|107.33|105.83|107.3|105.8|10
1626784520000|2021-07-20 12:35:20|107.31|105.81|107.31|105.81|107.32|105.82|107.3|105.8|7
1626784530000|2021-07-20 12:35:30|107.32|105.82|107.33|105.83|107.34|105.84|107.31|105.81|12
1626784540000|2021-07-20 12:35:40|107.32|105.82|107.33|105.83|107.33|105.83|107.32|105.82|6
1626784550000|2021-07-20 12:35:50|107.32|105.82|107.37|105.87|107.37|105.87|107.32|105.82|9
1626784560000|2021-07-20 12:36:00|107.38|105.88|107.41|105.91|107.42|105.92|107.38|105.88|5
1626784570000|2021-07-20 12:36:10|107.42|105.92|107.33|105.83|107.42|105.92|107.32|105.82|13
1626784580000|2021-07-20 12:36:20|107.34|105.84|107.35|105.85|107.36|105.86|107.34|105.84|6
1626784590000|2021-07-20 12:36:30|107.34|105.84|107.32|105.82|107.34|105.84|107.3|105.8|15
1626784600000|2021-07-20 12:36:40|107.31|105.81|107.32|105.82|107.34|105.84|107.31|105.81|10
1626784610000|2021-07-20 12:36:50|107.33|105.83|107.23|105.73|107.33|105.83|107.23|105.73|7
1626784620000|2021-07-20 12:37:00|107.24|105.74|107.24|105.74|107.24|105.74|107.2|105.7|12
1626784630000|2021-07-20 12:37:10|107.25|105.75|107.28|105.78|107.29|105.79|107.25|105.75|10
1626784640000|2021-07-20 12:37:20|107.29|105.79|107.23|105.73|107.29|105.79|107.22|105.72|11
1626784650000|2021-07-20 12:37:30|107.24|105.74|107.25|105.75|107.25|105.75|107.24|105.74|2
1626784660000|2021-07-20 12:37:40|107.26|105.76|107.24|105.74|107.27|105.77|107.24|105.74|8
1626784670000|2021-07-20 12:37:50|107.26|105.76|107.26|105.76|107.27|105.77|107.25|105.75|7
1626784680000|2021-07-20 12:38:00|107.25|105.75|107.24|105.74|107.27|105.77|107.2|105.7|12
1626784690000|2021-07-20 12:38:10|107.23|105.73|107.24|105.74|107.24|105.74|107.22|105.72|8
1626784700000|2021-07-20 12:38:20|107.23|105.73|107.23|105.73|107.24|105.74|107.23|105.73|7
1626784710000|2021-07-20 12:38:30|107.24|105.74|107.23|105.73|107.24|105.74|107.22|105.72|6
1626784720000|2021-07-20 12:38:40|107.22|105.72|107.21|105.71|107.23|105.73|107.21|105.71|4
1626784730000|2021-07-20 12:38:50|107.2|105.7|107.24|105.74|107.24|105.74|107.18|105.68|14
1626784740000|2021-07-20 12:39:00|107.23|105.73|107.31|105.81|107.31|105.81|107.23|105.73|9
1626784750000|2021-07-20 12:39:10|107.3|105.8|107.29|105.79|107.3|105.8|107.29|105.79|4
1626784760000|2021-07-20 12:39:20|107.28|105.78|107.33|105.83|107.35|105.85|107.28|105.78|9
1626784770000|2021-07-20 12:39:30|107.32|105.82|107.29|105.79|107.33|105.83|107.29|105.79|11
1626784780000|2021-07-20 12:39:40|107.31|105.81|107.29|105.79|107.31|105.81|107.29|105.79|6
1626784790000|2021-07-20 12:39:50|107.28|105.78|107.28|105.78|107.29|105.79|107.28|105.78|3
1626784800000|2021-07-20 12:40:00|107.29|105.79|107.35|105.85|107.36|105.86|107.28|105.78|11
1626784810000|2021-07-20 12:40:10|107.36|105.86|107.47|105.97|107.48|105.98|107.36|105.86|13
1626784820000|2021-07-20 12:40:20|107.46|105.96|107.39|105.89|107.47|105.97|107.39|105.89|15
1626784830000|2021-07-20 12:40:30|107.38|105.88|107.41|105.91|107.41|105.91|107.38|105.88|10
1626784840000|2021-07-20 12:40:40|107.4|105.9|107.39|105.89|107.41|105.91|107.38|105.88|11
1626784850000|2021-07-20 12:40:50|107.4|105.9|107.41|105.91|107.41|105.91|107.4|105.9|8
1626784860000|2021-07-20 12:41:00|107.42|105.92|107.46|105.96|107.47|105.97|107.42|105.92|6
1626784870000|2021-07-20 12:41:10|107.47|105.97|107.47|105.97|107.47|105.97|107.46|105.96|7
1626784880000|2021-07-20 12:41:20|107.46|105.96|107.49|105.99|107.49|105.99|107.45|105.95|14
1626784890000|2021-07-20 12:41:30|107.5|106|107.49|105.99|107.5|106|107.48|105.98|9
1626784900000|2021-07-20 12:41:40|107.48|105.98|107.48|105.98|107.49|105.99|107.47|105.97|7
1626784910000|2021-07-20 12:41:50|107.49|105.99|107.45|105.95|107.5|106|107.45|105.95|11
1626784920000|2021-07-20 12:42:00|107.46|105.96|107.5|106|107.53|106.03|107.45|105.95|10
1626784930000|2021-07-20 12:42:10|107.51|106.01|107.5|106|107.51|106.01|107.49|105.99|12
1626784940000|2021-07-20 12:42:20|107.51|106.01|107.5|106|107.52|106.02|107.5|106|4
1626784950000|2021-07-20 12:42:30|107.51|106.01|107.54|106.04|107.55|106.05|107.5|106|5
1626784960000|2021-07-20 12:42:40|107.53|106.03|107.5|106|107.54|106.04|107.5|106|14
1626784970000|2021-07-20 12:42:50|107.51|106.01|107.52|106.02|107.53|106.03|107.49|105.99|16
1626784980000|2021-07-20 12:43:00|107.51|106.01|107.48|105.98|107.56|106.06|107.48|105.98|14
1626784990000|2021-07-20 12:43:10|107.49|105.99|107.49|105.99|107.49|105.99|107.48|105.98|5
1626785000000|2021-07-20 12:43:20|107.48|105.98|107.45|105.95|107.49|105.99|107.44|105.94|13
1626785010000|2021-07-20 12:43:30|107.44|105.94|107.5|106|107.5|106|107.44|105.94|7
1626785020000|2021-07-20 12:43:40|107.48|105.98|107.49|105.99|107.5|106|107.48|105.98|7
1626785030000|2021-07-20 12:43:50|107.48|105.98|107.49|105.99|107.5|106|107.48|105.98|6
1626785040000|2021-07-20 12:44:00|107.5|106|107.5|106|107.55|106.05|107.5|106|9
1626785050000|2021-07-20 12:44:10|107.49|105.99|107.48|105.98|107.5|106|107.48|105.98|6
1626785060000|2021-07-20 12:44:20|107.47|105.97|107.5|106|107.5|106|107.47|105.97|6
1626785070000|2021-07-20 12:44:30|107.49|105.99|107.42|105.92|107.5|106|107.42|105.92|10
1626785080000|2021-07-20 12:44:40|107.41|105.91|107.43|105.93|107.43|105.93|107.41|105.91|9
1626785090000|2021-07-20 12:44:50|107.42|105.92|107.45|105.95|107.45|105.95|107.42|105.92|8
1626785100000|2021-07-20 12:45:00|107.46|105.96|107.49|105.99|107.52|106.02|107.46|105.96|10
1626785110000|2021-07-20 12:45:10|107.48|105.98|107.5|106|107.51|106.01|107.48|105.98|14
1626785120000|2021-07-20 12:45:20|107.47|105.97|107.53|106.03|107.55|106.05|107.47|105.97|8
1626785130000|2021-07-20 12:45:30|107.52|106.02|107.53|106.03|107.54|106.04|107.52|106.02|9
1626785140000|2021-07-20 12:45:40|107.54|106.04|107.58|106.08|107.58|106.08|107.54|106.04|9
1626785150000|2021-07-20 12:45:50|107.57|106.07|107.57|106.07|107.57|106.07|107.55|106.05|11
1626785160000|2021-07-20 12:46:00|107.56|106.06|107.56|106.06|107.57|106.07|107.56|106.06|3
1626785170000|2021-07-20 12:46:10|107.57|106.07|107.57|106.07|107.57|106.07|107.57|106.07|1
1626785180000|2021-07-20 12:46:20|107.58|106.08|107.57|106.07|107.58|106.08|107.56|106.06|6
1626785190000|2021-07-20 12:46:30|107.56|106.06|107.56|106.06|107.57|106.07|107.55|106.05|5
1626785200000|2021-07-20 12:46:40|107.55|106.05|107.53|106.03|107.56|106.06|107.52|106.02|11
1626785210000|2021-07-20 12:46:50|107.54|106.04|107.48|105.98|107.54|106.04|107.48|105.98|11
1626785220000|2021-07-20 12:47:00|107.47|105.97|107.47|105.97|107.49|105.99|107.46|105.96|12
1626785230000|2021-07-20 12:47:10|107.48|105.98|107.5|106|107.5|106|107.46|105.96|10
1626785240000|2021-07-20 12:47:20|107.49|105.99|107.47|105.97|107.49|105.99|107.47|105.97|7
1626785250000|2021-07-20 12:47:30|107.46|105.96|107.49|105.99|107.49|105.99|107.46|105.96|4
1626785260000|2021-07-20 12:47:40|107.5|106|107.5|106|107.5|106|107.5|106|1
1626785270000|2021-07-20 12:47:50|107.49|105.99|107.51|106.01|107.51|106.01|107.49|105.99|3
1626785280000|2021-07-20 12:48:00|107.49|105.99|107.5|106|107.5|106|107.48|105.98|6
1626785290000|2021-07-20 12:48:10|107.51|106.01|107.5|106|107.51|106.01|107.49|105.99|6
1626785300000|2021-07-20 12:48:20|107.49|105.99|107.51|106.01|107.51|106.01|107.49|105.99|7
1626785310000|2021-07-20 12:48:30|107.5|106|107.51|106.01|107.51|106.01|107.5|106|2
1626785320000|2021-07-20 12:48:40|107.5|106|107.47|105.97|107.5|106|107.47|105.97|6
1626785330000|2021-07-20 12:48:50|107.48|105.98|107.46|105.96|107.49|105.99|107.46|105.96|12
1626785340000|2021-07-20 12:49:00|107.47|105.97|107.48|105.98|107.48|105.98|107.46|105.96|6
1626785350000|2021-07-20 12:49:10|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|4
1626785360000|2021-07-20 12:49:20|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626785370000|2021-07-20 12:49:30|107.49|105.99|107.5|106|107.5|106|107.47|105.97|7
1626785390000|2021-07-20 12:49:50|107.51|106.01|107.49|105.99|107.51|106.01|107.48|105.98|5
1626785400000|2021-07-20 12:50:00|107.48|105.98|107.46|105.96|107.5|106|107.46|105.96|8
1626785420000|2021-07-20 12:50:20|107.47|105.97|107.5|106|107.5|106|107.47|105.97|5
1626785430000|2021-07-20 12:50:30|107.49|105.99|107.5|106|107.5|106|107.49|105.99|4
1626785440000|2021-07-20 12:50:40|107.51|106.01|107.51|106.01|107.51|106.01|107.51|106.01|1
1626785450000|2021-07-20 12:50:50|107.52|106.02|107.56|106.06|107.57|106.07|107.52|106.02|7
1626785460000|2021-07-20 12:51:00|107.55|106.05|107.53|106.03|107.55|106.05|107.52|106.02|8
1626785470000|2021-07-20 12:51:10|107.54|106.04|107.6|106.1|107.6|106.1|107.53|106.03|12
1626785480000|2021-07-20 12:51:20|107.58|106.08|107.58|106.08|107.6|106.1|107.58|106.08|8
1626785490000|2021-07-20 12:51:30|107.59|106.09|107.54|106.04|107.6|106.1|107.54|106.04|10
1626785500000|2021-07-20 12:51:40|107.55|106.05|107.61|106.11|107.61|106.11|107.55|106.05|7
1626785510000|2021-07-20 12:51:50|107.6|106.1|107.49|105.99|107.6|106.1|107.49|105.99|14
1626785520000|2021-07-20 12:52:00|107.5|106|107.5|106|107.53|106.03|107.49|105.99|14
1626785530000|2021-07-20 12:52:10|107.49|105.99|107.5|106|107.51|106.01|107.49|105.99|14
1626785540000|2021-07-20 12:52:20|107.51|106.01|107.52|106.02|107.52|106.02|107.51|106.01|4
1626785550000|2021-07-20 12:52:30|107.51|106.01|107.56|106.06|107.56|106.06|107.5|106|12
1626785560000|2021-07-20 12:52:40|107.55|106.05|107.54|106.04|107.55|106.05|107.53|106.03|4
1626785570000|2021-07-20 12:52:50|107.53|106.03|107.54|106.04|107.54|106.04|107.53|106.03|4
1626785580000|2021-07-20 12:53:00|107.53|106.03|107.53|106.03|107.53|106.03|107.53|106.03|1
1626785590000|2021-07-20 12:53:10|107.54|106.04|107.56|106.06|107.57|106.07|107.54|106.04|5
1626785600000|2021-07-20 12:53:20|107.55|106.05|107.56|106.06|107.56|106.06|107.54|106.04|10
1626785610000|2021-07-20 12:53:30|107.57|106.07|107.56|106.06|107.57|106.07|107.56|106.06|2
1626785620000|2021-07-20 12:53:40|107.57|106.07|107.54|106.04|107.57|106.07|107.53|106.03|5
1626785630000|2021-07-20 12:53:50|107.53|106.03|107.53|106.03|107.53|106.03|107.53|106.03|1
1626785640000|2021-07-20 12:54:00|107.54|106.04|107.53|106.03|107.54|106.04|107.52|106.02|4
1626785650000|2021-07-20 12:54:10|107.54|106.04|107.6|106.1|107.6|106.1|107.54|106.04|13
1626785660000|2021-07-20 12:54:20|107.58|106.08|107.6|106.1|107.6|106.1|107.58|106.08|3
1626785690000|2021-07-20 12:54:50|107.61|106.11|107.6|106.1|107.61|106.11|107.6|106.1|2
1626785700000|2021-07-20 12:55:00|107.61|106.11|107.6|106.1|107.61|106.11|107.6|106.1|2
1626785710000|2021-07-20 12:55:10|107.61|106.11|107.63|106.13|107.63|106.13|107.6|106.1|5
1626785720000|2021-07-20 12:55:20|107.64|106.14|107.65|106.15|107.65|106.15|107.64|106.14|4
1626785730000|2021-07-20 12:55:30|107.64|106.14|107.61|106.11|107.65|106.15|107.6|106.1|10
1626785740000|2021-07-20 12:55:40|107.62|106.12|107.62|106.12|107.63|106.13|107.6|106.1|13
1626785750000|2021-07-20 12:55:50|107.61|106.11|107.63|106.13|107.64|106.14|107.61|106.11|8
1626785760000|2021-07-20 12:56:00|107.62|106.12|107.62|106.12|107.63|106.13|107.58|106.08|10
1626785770000|2021-07-20 12:56:10|107.63|106.13|107.62|106.12|107.64|106.14|107.62|106.12|6
1626785780000|2021-07-20 12:56:20|107.63|106.13|107.68|106.18|107.74|106.24|107.63|106.13|14
1626785790000|2021-07-20 12:56:30|107.67|106.17|107.66|106.16|107.67|106.17|107.63|106.13|12
1626785800000|2021-07-20 12:56:40|107.67|106.17|107.68|106.18|107.69|106.19|107.66|106.16|12
1626785810000|2021-07-20 12:56:50|107.67|106.17|107.61|106.11|107.69|106.19|107.61|106.11|15
1626785820000|2021-07-20 12:57:00|107.6|106.1|107.61|106.11|107.61|106.11|107.58|106.08|13
1626785830000|2021-07-20 12:57:10|107.63|106.13|107.61|106.11|107.63|106.13|107.6|106.1|11
1626785840000|2021-07-20 12:57:20|107.6|106.1|107.59|106.09|107.61|106.11|107.57|106.07|13
1626785850000|2021-07-20 12:57:30|107.6|106.1|107.6|106.1|107.61|106.11|107.58|106.08|8
1626785860000|2021-07-20 12:57:40|107.59|106.09|107.58|106.08|107.61|106.11|107.58|106.08|6
1626785870000|2021-07-20 12:57:50|107.57|106.07|107.57|106.07|107.58|106.08|107.52|106.02|10
1626785880000|2021-07-20 12:58:00|107.56|106.06|107.53|106.03|107.57|106.07|107.53|106.03|6
1626785890000|2021-07-20 12:58:10|107.54|106.04|107.57|106.07|107.57|106.07|107.54|106.04|4
1626785900000|2021-07-20 12:58:20|107.55|106.05|107.53|106.03|107.55|106.05|107.53|106.03|3
1626785910000|2021-07-20 12:58:30|107.52|106.02|107.6|106.1|107.6|106.1|107.52|106.02|10
1626785920000|2021-07-20 12:58:40|107.59|106.09|107.52|106.02|107.59|106.09|107.51|106.01|16
1626785930000|2021-07-20 12:58:50|107.53|106.03|107.52|106.02|107.53|106.03|107.52|106.02|4
1626785940000|2021-07-20 12:59:00|107.53|106.03|107.54|106.04|107.56|106.06|107.53|106.03|12
1626785950000|2021-07-20 12:59:10|107.53|106.03|107.53|106.03|107.53|106.03|107.49|105.99|9
1626785960000|2021-07-20 12:59:20|107.52|106.02|107.54|106.04|107.54|106.04|107.52|106.02|5
1626785970000|2021-07-20 12:59:30|107.53|106.03|107.54|106.04|107.54|106.04|107.53|106.03|6
1626785980000|2021-07-20 12:59:40|107.53|106.03|107.51|106.01|107.53|106.03|107.51|106.01|2
1626785990000|2021-07-20 12:59:50|107.52|106.02|107.51|106.01|107.52|106.02|107.47|105.97|11
1626786000000|2021-07-20 13:00:00|107.52|106.02|107.49|105.99|107.54|106.04|107.49|105.99|14
1626786010000|2021-07-20 13:00:10|107.5|106|107.45|105.95|107.5|106|107.42|105.92|13
1626786020000|2021-07-20 13:00:20|107.46|105.96|107.52|106.02|107.53|106.03|107.46|105.96|13
1626786030000|2021-07-20 13:00:30|107.51|106.01|107.52|106.02|107.52|106.02|107.5|106|18
1626786040000|2021-07-20 13:00:40|107.51|106.01|107.48|105.98|107.52|106.02|107.45|105.95|15
1626786060000|2021-07-20 13:01:00|107.47|105.97|107.47|105.97|107.47|105.97|107.4|105.9|16
1626786070000|2021-07-20 13:01:10|107.46|105.96|107.45|105.95|107.46|105.96|107.45|105.95|10
1626786080000|2021-07-20 13:01:20|107.46|105.96|107.46|105.96|107.47|105.97|107.45|105.95|7
1626786090000|2021-07-20 13:01:30|107.47|105.97|107.53|106.03|107.53|106.03|107.45|105.95|8
1626786100000|2021-07-20 13:01:40|107.55|106.05|107.5|106|107.55|106.05|107.5|106|13
1626786110000|2021-07-20 13:01:50|107.49|105.99|107.48|105.98|107.49|105.99|107.48|105.98|2
1626786120000|2021-07-20 13:02:00|107.49|105.99|107.42|105.92|107.5|106|107.41|105.91|16
1626786130000|2021-07-20 13:02:10|107.41|105.91|107.39|105.89|107.42|105.92|107.39|105.89|7
1626786140000|2021-07-20 13:02:20|107.4|105.9|107.32|105.82|107.41|105.91|107.32|105.82|15
1626786150000|2021-07-20 13:02:30|107.31|105.81|107.33|105.83|107.34|105.84|107.31|105.81|5
1626786160000|2021-07-20 13:02:40|107.34|105.84|107.28|105.78|107.34|105.84|107.27|105.77|13
1626786170000|2021-07-20 13:02:50|107.26|105.76|107.28|105.78|107.29|105.79|107.25|105.75|7
1626786180000|2021-07-20 13:03:00|107.29|105.79|107.28|105.78|107.29|105.79|107.23|105.73|13
1626786190000|2021-07-20 13:03:10|107.29|105.79|107.26|105.76|107.29|105.79|107.25|105.75|9
1626786200000|2021-07-20 13:03:20|107.25|105.75|107.25|105.75|107.25|105.75|107.23|105.73|9
1626786210000|2021-07-20 13:03:30|107.24|105.74|107.24|105.74|107.25|105.75|107.23|105.73|15
1626786220000|2021-07-20 13:03:40|107.25|105.75|107.24|105.74|107.25|105.75|107.23|105.73|12
1626786230000|2021-07-20 13:03:50|107.26|105.76|107.27|105.77|107.28|105.78|107.25|105.75|15
1626786240000|2021-07-20 13:04:00|107.26|105.76|107.24|105.74|107.27|105.77|107.23|105.73|17
1626786250000|2021-07-20 13:04:10|107.23|105.73|107.27|105.77|107.31|105.81|107.23|105.73|15
1626786260000|2021-07-20 13:04:20|107.26|105.76|107.27|105.77|107.28|105.78|107.24|105.74|11
1626786270000|2021-07-20 13:04:30|107.26|105.76|107.26|105.76|107.28|105.78|107.26|105.76|17
1626786280000|2021-07-20 13:04:40|107.27|105.77|107.27|105.77|107.27|105.77|107.26|105.76|5
1626786290000|2021-07-20 13:04:50|107.26|105.76|107.27|105.77|107.29|105.79|107.26|105.76|5
1626786300000|2021-07-20 13:05:00|107.26|105.76|107.29|105.79|107.3|105.8|107.24|105.74|13
1626786310000|2021-07-20 13:05:10|107.28|105.78|107.25|105.75|107.29|105.79|107.24|105.74|8
1626786320000|2021-07-20 13:05:20|107.24|105.74|107.23|105.73|107.25|105.75|107.22|105.72|16
1626786330000|2021-07-20 13:05:30|107.24|105.74|107.25|105.75|107.26|105.76|107.22|105.72|12
1626786340000|2021-07-20 13:05:40|107.24|105.74|107.24|105.74|107.25|105.75|107.23|105.73|9
1626786350000|2021-07-20 13:05:50|107.23|105.73|107.26|105.76|107.26|105.76|107.23|105.73|5
1626786360000|2021-07-20 13:06:00|107.27|105.77|107.28|105.78|107.28|105.78|107.27|105.77|4
1626786370000|2021-07-20 13:06:10|107.27|105.77|107.26|105.76|107.27|105.77|107.26|105.76|8
1626786380000|2021-07-20 13:06:20|107.24|105.74|107.27|105.77|107.27|105.77|107.24|105.74|5
1626786390000|2021-07-20 13:06:30|107.26|105.76|107.28|105.78|107.28|105.78|107.26|105.76|3
1626786400000|2021-07-20 13:06:40|107.29|105.79|107.28|105.78|107.29|105.79|107.27|105.77|4
1626786410000|2021-07-20 13:06:50|107.29|105.79|107.27|105.77|107.3|105.8|107.27|105.77|5
1626786420000|2021-07-20 13:07:00|107.28|105.78|107.27|105.77|107.29|105.79|107.27|105.77|6
1626786430000|2021-07-20 13:07:10|107.24|105.74|107.22|105.72|107.24|105.74|107.22|105.72|4
1626786440000|2021-07-20 13:07:20|107.23|105.73|107.23|105.73|107.25|105.75|107.22|105.72|8
1626786450000|2021-07-20 13:07:30|107.24|105.74|107.25|105.75|107.25|105.75|107.21|105.71|15
1626786460000|2021-07-20 13:07:40|107.26|105.76|107.22|105.72|107.27|105.77|107.2|105.7|17
1626786470000|2021-07-20 13:07:50|107.21|105.71|107.21|105.71|107.23|105.73|107.2|105.7|8
1626786480000|2021-07-20 13:08:00|107.22|105.72|107.23|105.73|107.23|105.73|107.19|105.69|11
1626786490000|2021-07-20 13:08:10|107.22|105.72|107.23|105.73|107.23|105.73|107.18|105.68|14
1626786500000|2021-07-20 13:08:20|107.24|105.74|107.21|105.71|107.26|105.76|107.21|105.71|12
1626786510000|2021-07-20 13:08:30|107.22|105.72|107.21|105.71|107.23|105.73|107.21|105.71|14
1626786520000|2021-07-20 13:08:40|107.22|105.72|107.23|105.73|107.23|105.73|107.21|105.71|6
1626786530000|2021-07-20 13:08:50|107.22|105.72|107.22|105.72|107.22|105.72|107.21|105.71|3
1626786540000|2021-07-20 13:09:00|107.21|105.71|107.21|105.71|107.22|105.72|107.2|105.7|7
1626786550000|2021-07-20 13:09:10|107.22|105.72|107.27|105.77|107.27|105.77|107.21|105.71|8
1626786560000|2021-07-20 13:09:20|107.26|105.76|107.32|105.82|107.32|105.82|107.26|105.76|6
1626786570000|2021-07-20 13:09:30|107.33|105.83|107.31|105.81|107.33|105.83|107.31|105.81|15
1626786580000|2021-07-20 13:09:40|107.32|105.82|107.36|105.86|107.36|105.86|107.3|105.8|10
1626786590000|2021-07-20 13:09:50|107.35|105.85|107.36|105.86|107.38|105.88|107.35|105.85|8
1626786600000|2021-07-20 13:10:00|107.35|105.85|107.38|105.88|107.38|105.88|107.35|105.85|7
1626786610000|2021-07-20 13:10:10|107.39|105.89|107.4|105.9|107.4|105.9|107.38|105.88|8
1626786620000|2021-07-20 13:10:20|107.39|105.89|107.36|105.86|107.39|105.89|107.35|105.85|8
1626786630000|2021-07-20 13:10:30|107.37|105.87|107.38|105.88|107.38|105.88|107.36|105.86|6
1626786640000|2021-07-20 13:10:40|107.39|105.89|107.38|105.88|107.39|105.89|107.38|105.88|4
1626786650000|2021-07-20 13:10:50|107.37|105.87|107.37|105.87|107.38|105.88|107.36|105.86|5
1626786660000|2021-07-20 13:11:00|107.38|105.88|107.38|105.88|107.39|105.89|107.38|105.88|3
1626786670000|2021-07-20 13:11:10|107.39|105.89|107.41|105.91|107.41|105.91|107.39|105.89|4
1626786680000|2021-07-20 13:11:20|107.39|105.89|107.39|105.89|107.39|105.89|107.39|105.89|1
1626786690000|2021-07-20 13:11:30|107.4|105.9|107.41|105.91|107.42|105.92|107.4|105.9|6
1626786700000|2021-07-20 13:11:40|107.42|105.92|107.42|105.92|107.42|105.92|107.42|105.92|1
1626786710000|2021-07-20 13:11:50|107.41|105.91|107.38|105.88|107.41|105.91|107.37|105.87|6
1626786720000|2021-07-20 13:12:00|107.37|105.87|107.39|105.89|107.39|105.89|107.36|105.86|5
1626786730000|2021-07-20 13:12:10|107.38|105.88|107.4|105.9|107.41|105.91|107.38|105.88|8
1626786740000|2021-07-20 13:12:20|107.41|105.91|107.42|105.92|107.45|105.95|107.41|105.91|5
1626786750000|2021-07-20 13:12:30|107.43|105.93|107.43|105.93|107.43|105.93|107.43|105.93|1
1626786760000|2021-07-20 13:12:40|107.42|105.92|107.41|105.91|107.43|105.93|107.41|105.91|6
1626786770000|2021-07-20 13:12:50|107.4|105.9|107.43|105.93|107.43|105.93|107.4|105.9|3
1626786780000|2021-07-20 13:13:00|107.44|105.94|107.43|105.93|107.44|105.94|107.43|105.93|4
1626786790000|2021-07-20 13:13:10|107.42|105.92|107.4|105.9|107.42|105.92|107.39|105.89|6
1626786800000|2021-07-20 13:13:20|107.39|105.89|107.38|105.88|107.4|105.9|107.38|105.88|10
1626786810000|2021-07-20 13:13:30|107.39|105.89|107.45|105.95|107.53|106.03|107.39|105.89|16
1626786820000|2021-07-20 13:13:40|107.46|105.96|107.42|105.92|107.46|105.96|107.42|105.92|11
1626786830000|2021-07-20 13:13:50|107.41|105.91|107.42|105.92|107.42|105.92|107.41|105.91|4
1626786840000|2021-07-20 13:14:00|107.41|105.91|107.43|105.93|107.44|105.94|107.41|105.91|14
1626786850000|2021-07-20 13:14:10|107.44|105.94|107.44|105.94|107.44|105.94|107.43|105.93|3
1626786860000|2021-07-20 13:14:20|107.45|105.95|107.47|105.97|107.51|106.01|107.45|105.95|16
1626786870000|2021-07-20 13:14:30|107.45|105.95|107.41|105.91|107.46|105.96|107.41|105.91|19
1626786880000|2021-07-20 13:14:40|107.42|105.92|107.44|105.94|107.45|105.95|107.41|105.91|11
1626786890000|2021-07-20 13:14:50|107.43|105.93|107.44|105.94|107.44|105.94|107.43|105.93|8
1626786900000|2021-07-20 13:15:00|107.45|105.95|107.45|105.95|107.48|105.98|107.45|105.95|12
1626786910000|2021-07-20 13:15:10|107.46|105.96|107.44|105.94|107.46|105.96|107.44|105.94|3
1626786920000|2021-07-20 13:15:20|107.45|105.95|107.41|105.91|107.45|105.95|107.41|105.91|7
1626786930000|2021-07-20 13:15:30|107.42|105.92|107.43|105.93|107.43|105.93|107.41|105.91|6
1626786940000|2021-07-20 13:15:40|107.42|105.92|107.41|105.91|107.43|105.93|107.41|105.91|4
1626786950000|2021-07-20 13:15:50|107.42|105.92|107.42|105.92|107.42|105.92|107.42|105.92|1
1626786960000|2021-07-20 13:16:00|107.43|105.93|107.43|105.93|107.44|105.94|107.42|105.92|9
1626786970000|2021-07-20 13:16:10|107.44|105.94|107.44|105.94|107.44|105.94|107.43|105.93|3
1626786980000|2021-07-20 13:16:20|107.45|105.95|107.44|105.94|107.45|105.95|107.43|105.93|3
1626786990000|2021-07-20 13:16:30|107.45|105.95|107.47|105.97|107.5|106|107.45|105.95|10
1626787000000|2021-07-20 13:16:40|107.46|105.96|107.46|105.96|107.47|105.97|107.46|105.96|3
1626787010000|2021-07-20 13:16:50|107.47|105.97|107.47|105.97|107.47|105.97|107.46|105.96|5
1626787020000|2021-07-20 13:17:00|107.46|105.96|107.47|105.97|107.47|105.97|107.46|105.96|8
1626787030000|2021-07-20 13:17:10|107.46|105.96|107.5|106|107.5|106|107.46|105.96|7
1626787040000|2021-07-20 13:17:20|107.51|106.01|107.55|106.05|107.55|106.05|107.5|106|7
1626787050000|2021-07-20 13:17:30|107.54|106.04|107.56|106.06|107.56|106.06|107.53|106.03|5
1626787060000|2021-07-20 13:17:40|107.58|106.08|107.62|106.12|107.62|106.12|107.56|106.06|14
1626787070000|2021-07-20 13:17:50|107.61|106.11|107.6|106.1|107.62|106.12|107.6|106.1|4
1626787080000|2021-07-20 13:18:00|107.59|106.09|107.6|106.1|107.61|106.11|107.58|106.08|6
1626787090000|2021-07-20 13:18:10|107.59|106.09|107.56|106.06|107.59|106.09|107.54|106.04|7
1626787100000|2021-07-20 13:18:20|107.55|106.05|107.53|106.03|107.56|106.06|107.51|106.01|10
1626787110000|2021-07-20 13:18:30|107.54|106.04|107.56|106.06|107.58|106.08|107.53|106.03|7
1626787120000|2021-07-20 13:18:40|107.57|106.07|107.56|106.06|107.59|106.09|107.56|106.06|9
1626787130000|2021-07-20 13:18:50|107.57|106.07|107.57|106.07|107.57|106.07|107.56|106.06|5
1626787140000|2021-07-20 13:19:00|107.58|106.08|107.58|106.08|107.58|106.08|107.57|106.07|3
1626787150000|2021-07-20 13:19:10|107.59|106.09|107.58|106.08|107.59|106.09|107.56|106.06|10
1626787160000|2021-07-20 13:19:20|107.59|106.09|107.62|106.12|107.64|106.14|107.59|106.09|9
1626787170000|2021-07-20 13:19:30|107.61|106.11|107.59|106.09|107.61|106.11|107.58|106.08|9
1626787180000|2021-07-20 13:19:40|107.58|106.08|107.59|106.09|107.6|106.1|107.58|106.08|4
1626787190000|2021-07-20 13:19:50|107.6|106.1|107.58|106.08|107.6|106.1|107.58|106.08|5
1626787200000|2021-07-20 13:20:00|107.57|106.07|107.62|106.12|107.62|106.12|107.57|106.07|13
1626787210000|2021-07-20 13:20:10|107.64|106.14|107.64|106.14|107.65|106.15|107.62|106.12|8
1626787220000|2021-07-20 13:20:20|107.65|106.15|107.62|106.12|107.65|106.15|107.61|106.11|8
1626787230000|2021-07-20 13:20:30|107.61|106.11|107.58|106.08|107.61|106.11|107.57|106.07|18
1626787240000|2021-07-20 13:20:40|107.57|106.07|107.49|105.99|107.58|106.08|107.48|105.98|23
1626787250000|2021-07-20 13:20:50|107.48|105.98|107.47|105.97|107.49|105.99|107.46|105.96|8
1626787260000|2021-07-20 13:21:00|107.48|105.98|107.5|106|107.5|106|107.47|105.97|9
1626787270000|2021-07-20 13:21:10|107.49|105.99|107.48|105.98|107.49|105.99|107.47|105.97|6
1626787280000|2021-07-20 13:21:20|107.47|105.97|107.5|106|107.5|106|107.47|105.97|4
1626787290000|2021-07-20 13:21:30|107.49|105.99|107.47|105.97|107.49|105.99|107.47|105.97|7
1626787300000|2021-07-20 13:21:40|107.46|105.96|107.47|105.97|107.47|105.97|107.45|105.95|5
1626787310000|2021-07-20 13:21:50|107.45|105.95|107.43|105.93|107.45|105.95|107.42|105.92|7
1626787320000|2021-07-20 13:22:00|107.42|105.92|107.43|105.93|107.44|105.94|107.42|105.92|12
1626787330000|2021-07-20 13:22:10|107.44|105.94|107.44|105.94|107.45|105.95|107.43|105.93|11
1626787340000|2021-07-20 13:22:20|107.45|105.95|107.39|105.89|107.45|105.95|107.38|105.88|9
1626787350000|2021-07-20 13:22:30|107.4|105.9|107.33|105.83|107.4|105.9|107.31|105.81|13
1626787360000|2021-07-20 13:22:40|107.32|105.82|107.29|105.79|107.33|105.83|107.27|105.77|10
1626787370000|2021-07-20 13:22:50|107.3|105.8|107.03|105.53|107.32|105.82|107.03|105.53|16
1626787380000|2021-07-20 13:23:00|107.02|105.52|107.07|105.57|107.11|105.61|107.02|105.52|23
1626787390000|2021-07-20 13:23:10|107.06|105.56|106.68|105.18|107.07|105.57|106.68|105.18|20
1626787400000|2021-07-20 13:23:20|106.67|105.17|106.64|105.14|106.74|105.24|106.64|105.14|23
1626787410000|2021-07-20 13:23:30|106.63|105.13|106.51|105.01|106.68|105.18|106.51|105.01|24
1626787420000|2021-07-20 13:23:40|106.5|105|106.46|104.96|106.5|105|106.43|104.93|18
1626787430000|2021-07-20 13:23:50|106.48|104.98|106.47|104.97|106.55|105.05|106.42|104.92|23
1626787440000|2021-07-20 13:24:00|106.46|104.96|106.33|104.83|106.5|105|106.32|104.82|23
1626787450000|2021-07-20 13:24:10|106.32|104.82|106.26|104.76|106.33|104.83|106.26|104.76|19
1626787460000|2021-07-20 13:24:20|106.28|104.78|106.25|104.75|106.28|104.78|106.15|104.65|25
1626787470000|2021-07-20 13:24:30|106.27|104.77|106.3|104.8|106.35|104.85|106.24|104.74|25
1626787480000|2021-07-20 13:24:40|106.31|104.81|106.31|104.81|106.43|104.93|106.31|104.81|23
1626787490000|2021-07-20 13:24:50|106.29|104.79|106.17|104.67|106.32|104.82|106.17|104.67|23
1626787500000|2021-07-20 13:25:00|106.15|104.65|106.36|104.86|106.36|104.86|106.15|104.65|20
1626787510000|2021-07-20 13:25:10|106.37|104.87|106.38|104.88|106.48|104.98|106.37|104.87|22
1626787520000|2021-07-20 13:25:20|106.37|104.87|106.36|104.86|106.39|104.89|106.28|104.78|17
1626787530000|2021-07-20 13:25:30|106.35|104.85|106.35|104.85|106.39|104.89|106.3|104.8|16
1626787540000|2021-07-20 13:25:40|106.33|104.83|106.02|104.52|106.33|104.83|106.01|104.51|19
1626787550000|2021-07-20 13:25:50|106.01|104.51|105.85|104.35|106.03|104.53|105.85|104.35|22
1626787560000|2021-07-20 13:26:00|105.84|104.34|105.93|104.43|106|104.5|105.83|104.33|22
1626787570000|2021-07-20 13:26:10|105.94|104.44|105.96|104.46|106.02|104.52|105.92|104.42|19
1626787580000|2021-07-20 13:26:20|105.95|104.45|106.02|104.52|106.05|104.55|105.95|104.45|13
1626787590000|2021-07-20 13:26:30|106.03|104.53|106.07|104.57|106.1|104.6|106.03|104.53|11
1626787600000|2021-07-20 13:26:40|106.09|104.59|106.12|104.62|106.15|104.65|106.09|104.59|9
1626787610000|2021-07-20 13:26:50|106.1|104.6|106.12|104.62|106.18|104.68|106.07|104.57|21
1626787620000|2021-07-20 13:27:00|106.14|104.64|106.09|104.59|106.14|104.64|106.06|104.56|10
1626787630000|2021-07-20 13:27:10|106.1|104.6|106.16|104.66|106.17|104.67|106.1|104.6|16
1626787640000|2021-07-20 13:27:20|106.17|104.67|106.23|104.73|106.24|104.74|106.16|104.66|11
1626787650000|2021-07-20 13:27:30|106.24|104.74|106.27|104.77|106.28|104.78|106.23|104.73|13
1626787660000|2021-07-20 13:27:40|106.26|104.76|106.27|104.77|106.28|104.78|106.25|104.75|6
1626787670000|2021-07-20 13:27:50|106.28|104.78|106.21|104.71|106.29|104.79|106.2|104.7|8
1626787680000|2021-07-20 13:28:00|106.22|104.72|106.11|104.61|106.23|104.73|106.11|104.61|16
1626787690000|2021-07-20 13:28:10|106.12|104.62|106.07|104.57|106.16|104.66|106.04|104.54|18
1626787700000|2021-07-20 13:28:20|106.08|104.58|106.15|104.65|106.16|104.66|106.08|104.58|11
1626787710000|2021-07-20 13:28:30|106.16|104.66|106.16|104.66|106.17|104.67|106.15|104.65|9
1626787720000|2021-07-20 13:28:40|106.17|104.67|106.18|104.68|106.23|104.73|106.17|104.67|16
1626787730000|2021-07-20 13:28:50|106.19|104.69|106.01|104.51|106.2|104.7|105.98|104.48|16
1626787740000|2021-07-20 13:29:00|106.02|104.52|106.08|104.58|106.13|104.63|106.02|104.52|9
1626787750000|2021-07-20 13:29:10|106.04|104.54|106.02|104.52|106.04|104.54|106.01|104.51|11
1626787760000|2021-07-20 13:29:20|106.03|104.53|106.03|104.53|106.06|104.56|106.03|104.53|6
1626787770000|2021-07-20 13:29:30|106.01|104.51|106.03|104.53|106.03|104.53|106|104.5|8
1626787780000|2021-07-20 13:29:40|106.01|104.51|106.04|104.54|106.04|104.54|106|104.5|11
1626787790000|2021-07-20 13:29:50|106.05|104.55|106.01|104.51|106.1|104.6|106|104.5|16
1626787800000|2021-07-20 13:30:00|106.03|104.53|106.15|104.65|106.15|104.65|106.02|104.52|13
1626787810000|2021-07-20 13:30:10|106.14|104.64|106.16|104.66|106.17|104.67|106.13|104.63|14
1626787820000|2021-07-20 13:30:20|106.19|104.69|106.16|104.66|106.21|104.71|106.14|104.64|15
1626787830000|2021-07-20 13:30:30|106.15|104.65|106.19|104.69|106.19|104.69|106.15|104.65|11
1626787850000|2021-07-20 13:30:50|106.18|104.68|106.18|104.68|106.2|104.7|106.14|104.64|12
1626787860000|2021-07-20 13:31:00|106.19|104.69|106.16|104.66|106.25|104.75|106.16|104.66|17
1626787870000|2021-07-20 13:31:10|106.17|104.67|106.25|104.75|106.27|104.77|106.17|104.67|15
1626787880000|2021-07-20 13:31:20|106.26|104.76|106.26|104.76|106.28|104.78|106.24|104.74|13
1626787890000|2021-07-20 13:31:30|106.27|104.77|106.18|104.68|106.28|104.78|106.18|104.68|8
1626787900000|2021-07-20 13:31:40|106.19|104.69|106.17|104.67|106.2|104.7|106.17|104.67|4
1626787910000|2021-07-20 13:31:50|106.16|104.66|106.11|104.61|106.16|104.66|106.09|104.59|12
1626787920000|2021-07-20 13:32:00|106.13|104.63|106.08|104.58|106.13|104.63|106.08|104.58|13
1626787930000|2021-07-20 13:32:10|106.07|104.57|106.04|104.54|106.08|104.58|106.03|104.53|10
1626787940000|2021-07-20 13:32:20|106.05|104.55|106.04|104.54|106.07|104.57|106.04|104.54|10
1626787950000|2021-07-20 13:32:30|106.03|104.53|105.95|104.45|106.03|104.53|105.94|104.44|10
1626787960000|2021-07-20 13:32:40|105.94|104.44|105.94|104.44|105.97|104.47|105.93|104.43|17
1626787970000|2021-07-20 13:32:50|105.93|104.43|105.93|104.43|106|104.5|105.93|104.43|13
1626787980000|2021-07-20 13:33:00|105.92|104.42|105.91|104.41|105.96|104.46|105.86|104.36|14
1626787990000|2021-07-20 13:33:10|105.93|104.43|105.85|104.35|105.95|104.45|105.85|104.35|16
1626788000000|2021-07-20 13:33:20|105.82|104.32|105.73|104.23|105.84|104.34|105.72|104.22|22
1626788010000|2021-07-20 13:33:30|105.71|104.21|105.76|104.26|105.76|104.26|105.69|104.19|16
1626788020000|2021-07-20 13:33:40|105.75|104.25|105.74|104.24|105.77|104.27|105.71|104.21|18
1626788030000|2021-07-20 13:33:50|105.77|104.27|105.78|104.28|105.78|104.28|105.76|104.26|10
1626788040000|2021-07-20 13:34:00|105.76|104.26|105.88|104.38|105.89|104.39|105.76|104.26|15
1626788050000|2021-07-20 13:34:10|105.89|104.39|105.94|104.44|105.97|104.47|105.85|104.35|18
1626788060000|2021-07-20 13:34:20|105.95|104.45|105.96|104.46|105.96|104.46|105.92|104.42|10
1626788070000|2021-07-20 13:34:30|105.97|104.47|106.01|104.51|106.02|104.52|105.93|104.43|14
1626788080000|2021-07-20 13:34:40|106|104.5|106.01|104.51|106.01|104.51|105.88|104.38|17
1626788090000|2021-07-20 13:34:50|106|104.5|105.94|104.44|106|104.5|105.93|104.43|11
1626788100000|2021-07-20 13:35:00|105.95|104.45|105.94|104.44|105.97|104.47|105.91|104.41|14
1626788110000|2021-07-20 13:35:10|105.93|104.43|105.84|104.34|105.93|104.43|105.84|104.34|18
1626788120000|2021-07-20 13:35:20|105.85|104.35|105.92|104.42|105.92|104.42|105.85|104.35|9
1626788130000|2021-07-20 13:35:30|105.9|104.4|105.88|104.38|105.91|104.41|105.87|104.37|14
1626788140000|2021-07-20 13:35:40|105.89|104.39|105.9|104.4|105.9|104.4|105.88|104.38|9
1626788150000|2021-07-20 13:35:50|105.92|104.42|105.94|104.44|105.95|104.45|105.92|104.42|6
1626788160000|2021-07-20 13:36:00|105.93|104.43|105.98|104.48|105.98|104.48|105.93|104.43|9
1626788170000|2021-07-20 13:36:10|105.97|104.47|106.11|104.61|106.11|104.61|105.97|104.47|13
1626788180000|2021-07-20 13:36:20|106.12|104.62|106.17|104.67|106.17|104.67|106.09|104.59|13
1626788190000|2021-07-20 13:36:30|106.19|104.69|106.14|104.64|106.19|104.69|106.14|104.64|14
1626788200000|2021-07-20 13:36:40|106.15|104.65|106.09|104.59|106.16|104.66|106.09|104.59|10
1626788210000|2021-07-20 13:36:50|106.11|104.61|106.12|104.62|106.15|104.65|106.09|104.59|15
1626788220000|2021-07-20 13:37:00|106.11|104.61|106.12|104.62|106.12|104.62|106.07|104.57|13
1626788230000|2021-07-20 13:37:10|106.13|104.63|106.14|104.64|106.15|104.65|106.12|104.62|11
1626788240000|2021-07-20 13:37:20|106.15|104.65|106.1|104.6|106.15|104.65|106.08|104.58|15
1626788250000|2021-07-20 13:37:30|106.11|104.61|106.09|104.59|106.14|104.64|106.09|104.59|11
1626788260000|2021-07-20 13:37:40|106.08|104.58|106.08|104.58|106.11|104.61|106.07|104.57|15
1626788270000|2021-07-20 13:37:50|106.09|104.59|106.13|104.63|106.14|104.64|106.08|104.58|14
1626788280000|2021-07-20 13:38:00|106.15|104.65|106.13|104.63|106.15|104.65|106.1|104.6|13
1626788290000|2021-07-20 13:38:10|106.12|104.62|106.02|104.52|106.12|104.62|106.02|104.52|9
1626788300000|2021-07-20 13:38:20|106.01|104.51|105.99|104.49|106.03|104.53|105.98|104.48|15
1626788310000|2021-07-20 13:38:30|106.03|104.53|106.02|104.52|106.03|104.53|105.99|104.49|13
1626788320000|2021-07-20 13:38:40|106.03|104.53|106.05|104.55|106.06|104.56|106.03|104.53|11
1626788330000|2021-07-20 13:38:50|106.04|104.54|106.02|104.52|106.06|104.56|106.02|104.52|11
1626788340000|2021-07-20 13:39:00|106.03|104.53|106.03|104.53|106.04|104.54|105.98|104.48|11
1626788350000|2021-07-20 13:39:10|106.04|104.54|106.02|104.52|106.04|104.54|106|104.5|11
1626788360000|2021-07-20 13:39:20|106.03|104.53|106|104.5|106.03|104.53|106|104.5|5
1626788370000|2021-07-20 13:39:30|106.01|104.51|105.96|104.46|106.01|104.51|105.96|104.46|8
1626788380000|2021-07-20 13:39:40|105.95|104.45|105.93|104.43|105.96|104.46|105.93|104.43|7
1626788390000|2021-07-20 13:39:50|105.94|104.44|105.95|104.45|105.97|104.47|105.93|104.43|10
1626788400000|2021-07-20 13:40:00|105.96|104.46|105.92|104.42|105.96|104.46|105.92|104.42|8
1626788410000|2021-07-20 13:40:10|105.93|104.43|105.93|104.43|105.94|104.44|105.92|104.42|15
1626788420000|2021-07-20 13:40:20|105.92|104.42|105.94|104.44|105.94|104.44|105.92|104.42|10
1626788430000|2021-07-20 13:40:30|105.95|104.45|105.97|104.47|105.99|104.49|105.93|104.43|15
1626788440000|2021-07-20 13:40:40|105.98|104.48|105.97|104.47|106.02|104.52|105.97|104.47|8
1626788450000|2021-07-20 13:40:50|105.98|104.48|106.01|104.51|106.01|104.51|105.98|104.48|10
1626788460000|2021-07-20 13:41:00|106|104.5|105.97|104.47|106|104.5|105.91|104.41|16
1626788470000|2021-07-20 13:41:10|105.92|104.42|105.95|104.45|105.97|104.47|105.91|104.41|10
1626788480000|2021-07-20 13:41:20|105.94|104.44|105.95|104.45|105.97|104.47|105.94|104.44|6
1626788490000|2021-07-20 13:41:30|105.96|104.46|105.95|104.45|105.98|104.48|105.95|104.45|14
1626788500000|2021-07-20 13:41:40|105.96|104.46|105.96|104.46|105.96|104.46|105.95|104.45|7
1626788510000|2021-07-20 13:41:50|105.97|104.47|105.97|104.47|105.98|104.48|105.96|104.46|7
1626788520000|2021-07-20 13:42:00|106|104.5|105.98|104.48|106.01|104.51|105.95|104.45|12
1626788530000|2021-07-20 13:42:10|105.99|104.49|106|104.5|106.01|104.51|105.98|104.48|8
1626788540000|2021-07-20 13:42:20|106.01|104.51|105.95|104.45|106.01|104.51|105.95|104.45|9
1626788550000|2021-07-20 13:42:30|105.92|104.42|105.92|104.42|105.93|104.43|105.89|104.39|11
1626788560000|2021-07-20 13:42:40|105.93|104.43|105.92|104.42|105.93|104.43|105.92|104.42|2
1626788570000|2021-07-20 13:42:50|105.93|104.43|105.9|104.4|105.95|104.45|105.9|104.4|10
1626788580000|2021-07-20 13:43:00|105.89|104.39|105.92|104.42|105.92|104.42|105.89|104.39|6
1626788590000|2021-07-20 13:43:10|105.93|104.43|105.96|104.46|105.96|104.46|105.92|104.42|10
1626788600000|2021-07-20 13:43:20|105.95|104.45|105.96|104.46|105.99|104.49|105.92|104.42|13
1626788610000|2021-07-20 13:43:30|105.97|104.47|105.95|104.45|105.97|104.47|105.95|104.45|5
1626788620000|2021-07-20 13:43:40|105.94|104.44|105.91|104.41|105.94|104.44|105.89|104.39|8
1626788630000|2021-07-20 13:43:50|105.92|104.42|105.92|104.42|105.93|104.43|105.92|104.42|3
1626788640000|2021-07-20 13:44:00|105.93|104.43|105.94|104.44|105.94|104.44|105.93|104.43|2
1626788650000|2021-07-20 13:44:10|105.93|104.43|105.95|104.45|105.95|104.45|105.93|104.43|7
1626788660000|2021-07-20 13:44:20|105.94|104.44|105.95|104.45|105.95|104.45|105.94|104.44|4
1626788670000|2021-07-20 13:44:30|105.94|104.44|105.93|104.43|105.96|104.46|105.92|104.42|10
1626788680000|2021-07-20 13:44:40|105.88|104.38|105.83|104.33|105.88|104.38|105.83|104.33|7
1626788690000|2021-07-20 13:44:50|105.82|104.32|105.79|104.29|105.83|104.33|105.78|104.28|10
1626788700000|2021-07-20 13:45:00|105.78|104.28|105.82|104.32|105.82|104.32|105.76|104.26|9
1626788710000|2021-07-20 13:45:10|105.8|104.3|105.85|104.35|105.85|104.35|105.8|104.3|8
1626788720000|2021-07-20 13:45:20|105.84|104.34|105.89|104.39|105.91|104.41|105.82|104.32|11
1626788730000|2021-07-20 13:45:30|105.9|104.4|105.9|104.4|105.92|104.42|105.89|104.39|13
1626788740000|2021-07-20 13:45:40|105.92|104.42|105.89|104.39|105.94|104.44|105.89|104.39|13
1626788750000|2021-07-20 13:45:50|105.9|104.4|105.93|104.43|105.93|104.43|105.88|104.38|14
1626788760000|2021-07-20 13:46:00|105.92|104.42|105.95|104.45|105.97|104.47|105.91|104.41|11
1626788770000|2021-07-20 13:46:10|105.98|104.48|106.04|104.54|106.04|104.54|105.98|104.48|6
1626788780000|2021-07-20 13:46:20|106.01|104.51|106.04|104.54|106.04|104.54|106.01|104.51|5
1626788790000|2021-07-20 13:46:30|106.03|104.53|106.06|104.56|106.06|104.56|106.03|104.53|12
1626788800000|2021-07-20 13:46:40|106.05|104.55|106.04|104.54|106.05|104.55|106.03|104.53|5
1626788810000|2021-07-20 13:46:50|106.05|104.55|106.06|104.56|106.07|104.57|106.04|104.54|9
1626788820000|2021-07-20 13:47:00|106.07|104.57|106.11|104.61|106.11|104.61|106.07|104.57|9
1626788830000|2021-07-20 13:47:10|106.1|104.6|106.13|104.63|106.14|104.64|106.1|104.6|8
1626788840000|2021-07-20 13:47:20|106.12|104.62|106.12|104.62|106.13|104.63|106.1|104.6|13
1626788850000|2021-07-20 13:47:30|106.13|104.63|106.13|104.63|106.14|104.64|106.12|104.62|5
1626788860000|2021-07-20 13:47:40|106.14|104.64|106.13|104.63|106.14|104.64|106.13|104.63|2
1626788870000|2021-07-20 13:47:50|106.12|104.62|106.15|104.65|106.15|104.65|106.11|104.61|10
1626788880000|2021-07-20 13:48:00|106.14|104.64|106.11|104.61|106.14|104.64|106.11|104.61|6
1626788890000|2021-07-20 13:48:10|106.12|104.62|106.09|104.59|106.12|104.62|106.06|104.56|10
1626788900000|2021-07-20 13:48:20|106.08|104.58|106.09|104.59|106.11|104.61|106.08|104.58|10
1626788910000|2021-07-20 13:48:30|106.07|104.57|106.09|104.59|106.09|104.59|106.05|104.55|5
1626788920000|2021-07-20 13:48:40|106.1|104.6|106.11|104.61|106.13|104.63|106.09|104.59|13
1626788930000|2021-07-20 13:48:50|106.1|104.6|106.11|104.61|106.11|104.61|106.1|104.6|4
1626788940000|2021-07-20 13:49:00|106.12|104.62|106.16|104.66|106.16|104.66|106.12|104.62|5
1626788950000|2021-07-20 13:49:10|106.15|104.65|106.12|104.62|106.15|104.65|106.11|104.61|7
1626788960000|2021-07-20 13:49:20|106.11|104.61|106.07|104.57|106.13|104.63|106.07|104.57|12
1626788970000|2021-07-20 13:49:30|106.08|104.58|105.99|104.49|106.08|104.58|105.99|104.49|14
1626788980000|2021-07-20 13:49:40|106|104.5|106.01|104.51|106.02|104.52|105.98|104.48|15
1626788990000|2021-07-20 13:49:50|106.05|104.55|106.01|104.51|106.05|104.55|106.01|104.51|14
1626789000000|2021-07-20 13:50:00|105.98|104.48|106.02|104.52|106.02|104.52|105.98|104.48|5
1626789010000|2021-07-20 13:50:10|106.01|104.51|105.99|104.49|106.02|104.52|105.98|104.48|9
1626789020000|2021-07-20 13:50:20|106|104.5|106.05|104.55|106.06|104.56|106|104.5|7
1626789030000|2021-07-20 13:50:30|106.06|104.56|106.07|104.57|106.08|104.58|106.05|104.55|13
1626789040000|2021-07-20 13:50:40|106.06|104.56|106.11|104.61|106.11|104.61|106.06|104.56|10
1626789050000|2021-07-20 13:50:50|106.1|104.6|106.07|104.57|106.11|104.61|106.05|104.55|11
1626789060000|2021-07-20 13:51:00|106.06|104.56|106.08|104.58|106.09|104.59|106.06|104.56|6
1626789070000|2021-07-20 13:51:10|106.09|104.59|106.1|104.6|106.1|104.6|106.08|104.58|6
1626789080000|2021-07-20 13:51:20|106.12|104.62|106.15|104.65|106.15|104.65|106.12|104.62|8
1626789090000|2021-07-20 13:51:30|106.16|104.66|106.17|104.67|106.17|104.67|106.14|104.64|9
1626789100000|2021-07-20 13:51:40|106.18|104.68|106.23|104.73|106.24|104.74|106.18|104.68|6
1626789110000|2021-07-20 13:51:50|106.22|104.72|106.23|104.73|106.23|104.73|106.22|104.72|4
1626789120000|2021-07-20 13:52:00|106.2|104.7|106.22|104.72|106.23|104.73|106.2|104.7|7
1626789130000|2021-07-20 13:52:10|106.21|104.71|106.19|104.69|106.22|104.72|106.19|104.69|10
1626789140000|2021-07-20 13:52:20|106.18|104.68|106.2|104.7|106.21|104.71|106.17|104.67|9
1626789150000|2021-07-20 13:52:30|106.19|104.69|106.21|104.71|106.21|104.71|106.19|104.69|7
1626789160000|2021-07-20 13:52:40|106.22|104.72|106.25|104.75|106.25|104.75|106.21|104.71|12
1626789170000|2021-07-20 13:52:50|106.26|104.76|106.26|104.76|106.26|104.76|106.25|104.75|9
1626789180000|2021-07-20 13:53:00|106.27|104.77|106.25|104.75|106.28|104.78|106.25|104.75|12
1626789190000|2021-07-20 13:53:10|106.24|104.74|106.25|104.75|106.26|104.76|106.24|104.74|6
1626789200000|2021-07-20 13:53:20|106.26|104.76|106.25|104.75|106.26|104.76|106.24|104.74|8
1626789210000|2021-07-20 13:53:30|106.24|104.74|106.26|104.76|106.27|104.77|106.24|104.74|5
1626789220000|2021-07-20 13:53:40|106.25|104.75|106.26|104.76|106.26|104.76|106.24|104.74|6
1626789230000|2021-07-20 13:53:50|106.27|104.77|106.25|104.75|106.27|104.77|106.25|104.75|7
1626789240000|2021-07-20 13:54:00|106.24|104.74|106.2|104.7|106.25|104.75|106.19|104.69|9
1626789250000|2021-07-20 13:54:10|106.21|104.71|106.2|104.7|106.21|104.71|106.2|104.7|8
1626789260000|2021-07-20 13:54:20|106.21|104.71|106.27|104.77|106.28|104.78|106.2|104.7|14
1626789270000|2021-07-20 13:54:30|106.28|104.78|106.3|104.8|106.31|104.81|106.28|104.78|9
1626789280000|2021-07-20 13:54:40|106.31|104.81|106.3|104.8|106.31|104.81|106.28|104.78|9
1626789290000|2021-07-20 13:54:50|106.29|104.79|106.3|104.8|106.31|104.81|106.29|104.79|4
1626789300000|2021-07-20 13:55:00|106.28|104.78|106.33|104.83|106.33|104.83|106.28|104.78|9
1626789310000|2021-07-20 13:55:10|106.37|104.87|106.34|104.84|106.38|104.88|106.33|104.83|12
1626789320000|2021-07-20 13:55:20|106.35|104.85|106.33|104.83|106.35|104.85|106.3|104.8|10
1626789330000|2021-07-20 13:55:30|106.32|104.82|106.33|104.83|106.35|104.85|106.32|104.82|6
1626789340000|2021-07-20 13:55:40|106.34|104.84|106.34|104.84|106.34|104.84|106.33|104.83|5
1626789350000|2021-07-20 13:55:50|106.33|104.83|106.34|104.84|106.34|104.84|106.33|104.83|4
1626789360000|2021-07-20 13:56:00|106.33|104.83|106.37|104.87|106.37|104.87|106.33|104.83|6
1626789370000|2021-07-20 13:56:10|106.38|104.88|106.39|104.89|106.4|104.9|106.38|104.88|4
1626789380000|2021-07-20 13:56:20|106.4|104.9|106.37|104.87|106.4|104.9|106.36|104.86|5
1626789390000|2021-07-20 13:56:30|106.36|104.86|106.37|104.87|106.37|104.87|106.34|104.84|7
1626789400000|2021-07-20 13:56:40|106.38|104.88|106.38|104.88|106.38|104.88|106.37|104.87|7
1626789410000|2021-07-20 13:56:50|106.37|104.87|106.37|104.87|106.38|104.88|106.36|104.86|7
1626789420000|2021-07-20 13:57:00|106.36|104.86|106.37|104.87|106.38|104.88|106.36|104.86|6
1626789430000|2021-07-20 13:57:10|106.38|104.88|106.42|104.92|106.42|104.92|106.37|104.87|6
1626789440000|2021-07-20 13:57:20|106.41|104.91|106.43|104.93|106.45|104.95|106.41|104.91|12
1626789450000|2021-07-20 13:57:30|106.42|104.92|106.46|104.96|106.46|104.96|106.41|104.91|14
1626789460000|2021-07-20 13:57:40|106.48|104.98|106.48|104.98|106.5|105|106.47|104.97|7
1626789470000|2021-07-20 13:57:50|106.49|104.99|106.49|104.99|106.51|105.01|106.49|104.99|4
1626789480000|2021-07-20 13:58:00|106.5|105|106.48|104.98|106.5|105|106.47|104.97|13
1626789490000|2021-07-20 13:58:10|106.49|104.99|106.44|104.94|106.49|104.99|106.44|104.94|9
1626789500000|2021-07-20 13:58:20|106.43|104.93|106.38|104.88|106.43|104.93|106.37|104.87|11
1626789510000|2021-07-20 13:58:30|106.37|104.87|106.36|104.86|106.37|104.87|106.35|104.85|6
1626789520000|2021-07-20 13:58:40|106.35|104.85|106.3|104.8|106.37|104.87|106.3|104.8|10
1626789530000|2021-07-20 13:58:50|106.31|104.81|106.33|104.83|106.34|104.84|106.31|104.81|5
1626789540000|2021-07-20 13:59:00|106.34|104.84|106.32|104.82|106.37|104.87|106.32|104.82|15
1626789550000|2021-07-20 13:59:10|106.31|104.81|106.2|104.7|106.31|104.81|106.18|104.68|12
1626789560000|2021-07-20 13:59:20|106.21|104.71|106.2|104.7|106.24|104.74|106.19|104.69|8
1626789570000|2021-07-20 13:59:30|106.21|104.71|106.22|104.72|106.22|104.72|106.21|104.71|4
1626789580000|2021-07-20 13:59:40|106.21|104.71|106.23|104.73|106.23|104.73|106.21|104.71|7
1626789590000|2021-07-20 13:59:50|106.24|104.74|106.26|104.76|106.27|104.77|106.24|104.74|13
1626789600000|2021-07-20 14:00:00|106.27|104.77|106.27|104.77|106.28|104.78|106.26|104.76|7
1626789610000|2021-07-20 14:00:10|106.26|104.76|106.33|104.83|106.33|104.83|106.25|104.75|11
1626789620000|2021-07-20 14:00:20|106.34|104.84|106.33|104.83|106.36|104.86|106.32|104.82|6
1626789630000|2021-07-20 14:00:30|106.32|104.82|106.35|104.85|106.35|104.85|106.29|104.79|9
1626789640000|2021-07-20 14:00:40|106.34|104.84|106.34|104.84|106.35|104.85|106.34|104.84|3
1626789650000|2021-07-20 14:00:50|106.35|104.85|106.3|104.8|106.36|104.86|106.3|104.8|7
1626789660000|2021-07-20 14:01:00|106.31|104.81|106.25|104.75|106.32|104.82|106.25|104.75|12
1626789670000|2021-07-20 14:01:10|106.24|104.74|106.2|104.7|106.24|104.74|106.18|104.68|12
1626789680000|2021-07-20 14:01:20|106.18|104.68|106.2|104.7|106.23|104.73|106.16|104.66|13
1626789690000|2021-07-20 14:01:30|106.21|104.71|106.16|104.66|106.23|104.73|106.15|104.65|12
1626789700000|2021-07-20 14:01:40|106.15|104.65|106.15|104.65|106.16|104.66|106.15|104.65|5
1626789710000|2021-07-20 14:01:50|106.14|104.64|106.13|104.63|106.14|104.64|106.12|104.62|4
1626789720000|2021-07-20 14:02:00|106.14|104.64|106.09|104.59|106.15|104.65|106.09|104.59|5
1626789730000|2021-07-20 14:02:10|106.08|104.58|106.11|104.61|106.13|104.63|106.08|104.58|12
1626789740000|2021-07-20 14:02:20|106.1|104.6|106.12|104.62|106.14|104.64|106.1|104.6|6
1626789750000|2021-07-20 14:02:30|106.13|104.63|106.13|104.63|106.16|104.66|106.12|104.62|11
1626789760000|2021-07-20 14:02:40|106.12|104.62|106.11|104.61|106.14|104.64|106.11|104.61|7
1626789770000|2021-07-20 14:02:50|106.12|104.62|106.14|104.64|106.16|104.66|106.12|104.62|9
1626789780000|2021-07-20 14:03:00|106.12|104.62|106.12|104.62|106.12|104.62|106.11|104.61|7
1626789790000|2021-07-20 14:03:10|106.11|104.61|106.13|104.63|106.14|104.64|106.11|104.61|7
1626789800000|2021-07-20 14:03:20|106.14|104.64|105.98|104.48|106.14|104.64|105.97|104.47|14
1626789810000|2021-07-20 14:03:30|105.97|104.47|106|104.5|106|104.5|105.97|104.47|6
1626789820000|2021-07-20 14:03:40|106.01|104.51|106|104.5|106.01|104.51|105.99|104.49|6
1626789830000|2021-07-20 14:03:50|105.99|104.49|105.98|104.48|106|104.5|105.98|104.48|6
1626789840000|2021-07-20 14:04:00|106|104.5|105.98|104.48|106|104.5|105.98|104.48|5
1626789850000|2021-07-20 14:04:10|105.99|104.49|106.04|104.54|106.04|104.54|105.99|104.49|10
1626789860000|2021-07-20 14:04:20|106.03|104.53|106.04|104.54|106.04|104.54|106.02|104.52|4
1626789870000|2021-07-20 14:04:30|106.05|104.55|106.03|104.53|106.06|104.56|106.03|104.53|7
1626789880000|2021-07-20 14:04:40|106.04|104.54|106.06|104.56|106.06|104.56|106.03|104.53|10
1626789890000|2021-07-20 14:04:50|106.05|104.55|106.06|104.56|106.07|104.57|106.05|104.55|3
1626789900000|2021-07-20 14:05:00|106.05|104.55|106.06|104.56|106.06|104.56|106.03|104.53|10
1626789910000|2021-07-20 14:05:10|106.05|104.55|106.06|104.56|106.07|104.57|106.04|104.54|10
1626789920000|2021-07-20 14:05:20|106.05|104.55|105.96|104.46|106.05|104.55|105.96|104.46|16
1626789930000|2021-07-20 14:05:30|105.97|104.47|105.97|104.47|106.01|104.51|105.96|104.46|17
1626789940000|2021-07-20 14:05:40|105.98|104.48|105.87|104.37|105.99|104.49|105.86|104.36|16
1626789950000|2021-07-20 14:05:50|105.88|104.38|105.89|104.39|105.9|104.4|105.87|104.37|10
1626789960000|2021-07-20 14:06:00|105.9|104.4|105.9|104.4|105.91|104.41|105.87|104.37|10
1626789970000|2021-07-20 14:06:10|105.91|104.41|105.77|104.27|105.91|104.41|105.77|104.27|15
1626789980000|2021-07-20 14:06:20|105.78|104.28|105.76|104.26|105.78|104.28|105.72|104.22|13
1626789990000|2021-07-20 14:06:30|105.78|104.28|105.78|104.28|105.79|104.29|105.77|104.27|7
1626790000000|2021-07-20 14:06:40|105.77|104.27|105.78|104.28|105.78|104.28|105.76|104.26|13
1626790010000|2021-07-20 14:06:50|105.79|104.29|105.86|104.36|105.86|104.36|105.79|104.29|12
1626790020000|2021-07-20 14:07:00|105.85|104.35|105.96|104.46|105.97|104.47|105.85|104.35|11
1626790030000|2021-07-20 14:07:10|105.97|104.47|106.23|104.73|106.23|104.73|105.97|104.47|15
1626790040000|2021-07-20 14:07:20|106.25|104.75|106.57|105.07|106.57|105.07|106.25|104.75|17
1626790050000|2021-07-20 14:07:30|106.58|105.08|107.07|105.57|107.07|105.57|106.58|105.08|19
1626790060000|2021-07-20 14:07:40|107.09|105.59|107.55|106.05|107.55|106.05|107.08|105.58|22
1626790070000|2021-07-20 14:07:50|107.56|106.06|107.73|106.23|107.8|106.3|107.53|106.03|25
1626790080000|2021-07-20 14:08:00|107.72|106.22|107.53|106.03|107.72|106.22|107.52|106.02|21
1626790090000|2021-07-20 14:08:10|107.48|105.98|107.77|106.27|107.77|106.27|107.46|105.96|19
1626790100000|2021-07-20 14:08:20|107.73|106.23|107.64|106.14|107.75|106.25|107.64|106.14|16
1626790110000|2021-07-20 14:08:30|107.65|106.15|107.7|106.2|107.71|106.21|107.63|106.13|21
1626790120000|2021-07-20 14:08:40|107.68|106.18|107.59|106.09|107.71|106.21|107.59|106.09|20
1626790130000|2021-07-20 14:08:50|107.58|106.08|107.92|106.42|107.92|106.42|107.58|106.08|18
1626790140000|2021-07-20 14:09:00|107.91|106.41|107.83|106.33|107.91|106.41|107.8|106.3|18
1626790150000|2021-07-20 14:09:10|107.85|106.35|107.66|106.16|107.85|106.35|107.66|106.16|12
1626790160000|2021-07-20 14:09:20|107.69|106.19|107.84|106.34|107.86|106.36|107.69|106.19|21
1626790170000|2021-07-20 14:09:30|107.85|106.35|107.98|106.48|107.98|106.48|107.85|106.35|16
1626790180000|2021-07-20 14:09:40|107.99|106.49|108.15|106.65|108.2|106.7|107.99|106.49|20
1626790190000|2021-07-20 14:09:50|108.17|106.67|108.04|106.54|108.17|106.67|107.97|106.47|22
1626790200000|2021-07-20 14:10:00|108.05|106.55|107.92|106.42|108.05|106.55|107.91|106.41|18
1626790210000|2021-07-20 14:10:10|107.93|106.43|107.88|106.38|107.93|106.43|107.78|106.28|17
1626790220000|2021-07-20 14:10:20|107.96|106.46|108.17|106.67|108.23|106.73|107.96|106.46|24
1626790230000|2021-07-20 14:10:30|108.18|106.68|108.07|106.57|108.18|106.68|108.06|106.56|22
1626790240000|2021-07-20 14:10:40|108.06|106.56|107.83|106.33|108.07|106.57|107.83|106.33|22
1626790250000|2021-07-20 14:10:50|107.92|106.42|107.92|106.42|108.01|106.51|107.91|106.41|20
1626790260000|2021-07-20 14:11:00|107.9|106.4|108|106.5|108|106.5|107.89|106.39|21
1626790270000|2021-07-20 14:11:10|108.01|106.51|107.92|106.42|108.02|106.52|107.91|106.41|21
1626790280000|2021-07-20 14:11:20|107.95|106.45|107.91|106.41|108.01|106.51|107.91|106.41|14
1626790290000|2021-07-20 14:11:30|107.92|106.42|107.91|106.41|107.99|106.49|107.89|106.39|16
1626790300000|2021-07-20 14:11:40|107.92|106.42|107.91|106.41|107.92|106.42|107.88|106.38|20
1626790310000|2021-07-20 14:11:50|107.89|106.39|107.75|106.25|107.89|106.39|107.72|106.22|18
1626790320000|2021-07-20 14:12:00|107.76|106.26|107.71|106.21|107.77|106.27|107.7|106.2|14
1626790330000|2021-07-20 14:12:10|107.7|106.2|107.62|106.12|107.71|106.21|107.55|106.05|23
1626790340000|2021-07-20 14:12:20|107.64|106.14|107.58|106.08|107.66|106.16|107.55|106.05|17
1626790350000|2021-07-20 14:12:30|107.57|106.07|107.61|106.11|107.65|106.15|107.56|106.06|18
1626790360000|2021-07-20 14:12:40|107.6|106.1|107.55|106.05|107.67|106.17|107.54|106.04|21
1626790370000|2021-07-20 14:12:50|107.62|106.12|107.55|106.05|107.62|106.12|107.55|106.05|15
1626790380000|2021-07-20 14:13:00|107.54|106.04|107.32|105.82|107.55|106.05|107.32|105.82|20
1626790390000|2021-07-20 14:13:10|107.31|105.81|107.33|105.83|107.33|105.83|107.25|105.75|15
1626790400000|2021-07-20 14:13:20|107.34|105.84|107.36|105.86|107.39|105.89|107.34|105.84|11
1626790410000|2021-07-20 14:13:30|107.37|105.87|107.5|106|107.51|106.01|107.37|105.87|18
1626790420000|2021-07-20 14:13:40|107.49|105.99|107.54|106.04|107.54|106.04|107.44|105.94|12
1626790430000|2021-07-20 14:13:50|107.57|106.07|107.52|106.02|107.57|106.07|107.45|105.95|13
1626790440000|2021-07-20 14:14:00|107.51|106.01|107.41|105.91|107.51|106.01|107.4|105.9|12
1626790450000|2021-07-20 14:14:10|107.4|105.9|107.44|105.94|107.46|105.96|107.4|105.9|10
1626790460000|2021-07-20 14:14:20|107.43|105.93|107.47|105.97|107.47|105.97|107.4|105.9|11
1626790470000|2021-07-20 14:14:30|107.46|105.96|107.48|105.98|107.49|105.99|107.44|105.94|12
1626790480000|2021-07-20 14:14:40|107.5|106|107.72|106.22|107.72|106.22|107.5|106|21
1626790490000|2021-07-20 14:14:50|107.76|106.26|107.69|106.19|107.77|106.27|107.64|106.14|18
1626790500000|2021-07-20 14:15:00|107.71|106.21|107.61|106.11|107.71|106.21|107.61|106.11|14
1626790510000|2021-07-20 14:15:10|107.62|106.12|107.44|105.94|107.62|106.12|107.44|105.94|19
1626790520000|2021-07-20 14:15:20|107.43|105.93|107.64|106.14|107.65|106.15|107.42|105.92|19
1626790530000|2021-07-20 14:15:30|107.63|106.13|107.57|106.07|107.63|106.13|107.53|106.03|17
1626790540000|2021-07-20 14:15:40|107.56|106.06|107.58|106.08|107.61|106.11|107.52|106.02|20
1626790550000|2021-07-20 14:15:50|107.57|106.07|107.54|106.04|107.57|106.07|107.48|105.98|13
1626790560000|2021-07-20 14:16:00|107.56|106.06|107.53|106.03|107.56|106.06|107.53|106.03|9
1626790570000|2021-07-20 14:16:10|107.52|106.02|107.56|106.06|107.56|106.06|107.51|106.01|10
1626790580000|2021-07-20 14:16:20|107.55|106.05|107.55|106.05|107.55|106.05|107.49|105.99|11
1626790590000|2021-07-20 14:16:30|107.56|106.06|107.51|106.01|107.56|106.06|107.51|106.01|9
1626790600000|2021-07-20 14:16:40|107.52|106.02|107.45|105.95|107.52|106.02|107.45|105.95|10
1626790610000|2021-07-20 14:16:50|107.44|105.94|107.36|105.86|107.44|105.94|107.32|105.82|19
1626790620000|2021-07-20 14:17:00|107.38|105.88|107.35|105.85|107.42|105.92|107.33|105.83|14
1626790630000|2021-07-20 14:17:10|107.34|105.84|107.28|105.78|107.34|105.84|107.28|105.78|11
1626790640000|2021-07-20 14:17:20|107.27|105.77|107.12|105.62|107.3|105.8|107.12|105.62|21
1626790650000|2021-07-20 14:17:30|107.17|105.67|106.9|105.4|107.18|105.68|106.9|105.4|17
1626790660000|2021-07-20 14:17:40|106.86|105.36|106.43|104.93|106.86|105.36|106.43|104.93|24
1626790670000|2021-07-20 14:17:50|106.42|104.92|106.12|104.62|106.43|104.93|106.05|104.55|24
1626790680000|2021-07-20 14:18:00|106.13|104.63|106.42|104.92|106.49|104.99|106.13|104.63|20
1626790690000|2021-07-20 14:18:10|106.41|104.91|106.26|104.76|106.41|104.91|106.19|104.69|21
1626790700000|2021-07-20 14:18:20|106.25|104.75|106.05|104.55|106.25|104.75|106.05|104.55|20
1626790710000|2021-07-20 14:18:30|106.06|104.56|105.99|104.49|106.09|104.59|105.96|104.46|22
1626790720000|2021-07-20 14:18:40|106.03|104.53|106.24|104.74|106.24|104.74|106.01|104.51|20
1626790730000|2021-07-20 14:18:50|106.25|104.75|106.19|104.69|106.36|104.86|106.19|104.69|23
1626790740000|2021-07-20 14:19:00|106.13|104.63|106.23|104.73|106.23|104.73|106.01|104.51|22
1626790750000|2021-07-20 14:19:10|106.26|104.76|106.24|104.74|106.32|104.82|106.2|104.7|22
1626790760000|2021-07-20 14:19:20|106.22|104.72|106.36|104.86|106.37|104.87|106.22|104.72|18
1626790770000|2021-07-20 14:19:30|106.37|104.87|106.46|104.96|106.46|104.96|106.31|104.81|13
1626790780000|2021-07-20 14:19:40|106.47|104.97|106.3|104.8|106.47|104.97|106.29|104.79|23
1626790790000|2021-07-20 14:19:50|106.32|104.82|106.31|104.81|106.4|104.9|106.31|104.81|18
1626790800000|2021-07-20 14:20:00|106.3|104.8|106.29|104.79|106.38|104.88|106.29|104.79|19
1626790810000|2021-07-20 14:20:10|106.28|104.78|106.33|104.83|106.34|104.84|106.27|104.77|15
1626790820000|2021-07-20 14:20:20|106.37|104.87|106.45|104.95|106.46|104.96|106.37|104.87|16
1626790830000|2021-07-20 14:20:30|106.47|104.97|106.52|105.02|106.54|105.04|106.47|104.97|15
1626790840000|2021-07-20 14:20:40|106.53|105.03|106.63|105.13|106.64|105.14|106.42|104.92|19
1626790850000|2021-07-20 14:20:50|106.64|105.14|106.69|105.19|106.79|105.29|106.64|105.14|21
1626790860000|2021-07-20 14:21:00|106.7|105.2|106.65|105.15|106.71|105.21|106.64|105.14|16
1626790870000|2021-07-20 14:21:10|106.67|105.17|106.76|105.26|106.77|105.27|106.67|105.17|14
1626790880000|2021-07-20 14:21:20|106.79|105.29|106.74|105.24|106.83|105.33|106.74|105.24|22
1626790890000|2021-07-20 14:21:30|106.75|105.25|106.72|105.22|106.79|105.29|106.7|105.2|13
1626790900000|2021-07-20 14:21:40|106.7|105.2|106.69|105.19|106.74|105.24|106.68|105.18|14
1626790910000|2021-07-20 14:21:50|106.66|105.16|106.53|105.03|106.66|105.16|106.53|105.03|16
1626790920000|2021-07-20 14:22:00|106.55|105.05|106.61|105.11|106.64|105.14|106.55|105.05|16
1626790930000|2021-07-20 14:22:10|106.6|105.1|106.79|105.29|106.8|105.3|106.6|105.1|21
1626790940000|2021-07-20 14:22:20|106.8|105.3|106.93|105.43|106.95|105.45|106.8|105.3|19
1626790950000|2021-07-20 14:22:30|106.92|105.42|106.82|105.32|106.93|105.43|106.8|105.3|16
1626790960000|2021-07-20 14:22:40|106.81|105.31|106.8|105.3|106.9|105.4|106.8|105.3|14
1626790970000|2021-07-20 14:22:50|106.79|105.29|106.8|105.3|106.81|105.31|106.78|105.28|6
1626790980000|2021-07-20 14:23:00|106.78|105.28|106.84|105.34|106.84|105.34|106.75|105.25|12
1626790990000|2021-07-20 14:23:10|106.83|105.33|106.79|105.29|106.83|105.33|106.79|105.29|8
1626791000000|2021-07-20 14:23:20|106.81|105.31|106.84|105.34|106.89|105.39|106.81|105.31|12
1626791010000|2021-07-20 14:23:30|106.85|105.35|106.99|105.49|107.01|105.51|106.85|105.35|18
1626791020000|2021-07-20 14:23:40|107.03|105.53|107.08|105.58|107.24|105.74|107.03|105.53|21
1626791030000|2021-07-20 14:23:50|107.06|105.56|107.09|105.59|107.11|105.61|107.04|105.54|16
1626791040000|2021-07-20 14:24:00|107.07|105.57|106.95|105.45|107.08|105.58|106.95|105.45|16
1626791050000|2021-07-20 14:24:10|106.94|105.44|106.94|105.44|106.99|105.49|106.94|105.44|14
1626791060000|2021-07-20 14:24:20|106.97|105.47|106.98|105.48|107|105.5|106.92|105.42|14
1626791070000|2021-07-20 14:24:30|106.99|105.49|107.16|105.66|107.16|105.66|106.99|105.49|17
1626791080000|2021-07-20 14:24:40|107.15|105.65|107.22|105.72|107.23|105.73|107.13|105.63|27
1626791090000|2021-07-20 14:24:50|107.23|105.73|107.6|106.1|107.6|106.1|107.18|105.68|27
1626791100000|2021-07-20 14:25:00|107.61|106.11|107.71|106.21|107.74|106.24|107.58|106.08|20
1626791110000|2021-07-20 14:25:10|107.73|106.23|107.52|106.02|107.76|106.26|107.5|106|24
1626791120000|2021-07-20 14:25:20|107.51|106.01|107.46|105.96|107.55|106.05|107.45|105.95|20
1626791130000|2021-07-20 14:25:30|107.45|105.95|107.34|105.84|107.46|105.96|107.33|105.83|25
1626791140000|2021-07-20 14:25:40|107.35|105.85|107.58|106.08|107.61|106.11|107.35|105.85|23
1626791150000|2021-07-20 14:25:50|107.59|106.09|107.73|106.23|107.74|106.24|107.58|106.08|17
1626791160000|2021-07-20 14:26:00|107.71|106.21|107.61|106.11|107.74|106.24|107.61|106.11|22
1626791170000|2021-07-20 14:26:10|107.6|106.1|107.72|106.22|107.83|106.33|107.58|106.08|29
1626791180000|2021-07-20 14:26:20|107.73|106.23|108.04|106.54|108.14|106.64|107.73|106.23|23
1626791190000|2021-07-20 14:26:30|108.05|106.55|108.22|106.72|108.22|106.72|108.05|106.55|13
1626791200000|2021-07-20 14:26:40|108.2|106.7|108.17|106.67|108.24|106.74|108.12|106.62|22
1626791210000|2021-07-20 14:26:50|108.2|106.7|108.2|106.7|108.24|106.74|108.13|106.63|17
1626791220000|2021-07-20 14:27:00|108.19|106.69|108.1|106.6|108.19|106.69|108.04|106.54|22
1626791230000|2021-07-20 14:27:10|108.11|106.61|108.07|106.57|108.11|106.61|108|106.5|19
1626791240000|2021-07-20 14:27:20|108.06|106.56|108.21|106.71|108.23|106.73|108.06|106.56|20
1626791250000|2021-07-20 14:27:30|108.2|106.7|108.16|106.66|108.2|106.7|108.09|106.59|24
1626791260000|2021-07-20 14:27:40|108.15|106.65|108.16|106.66|108.23|106.73|108.14|106.64|24
1626791270000|2021-07-20 14:27:50|108.17|106.67|108.19|106.69|108.23|106.73|108.16|106.66|23
1626791280000|2021-07-20 14:28:00|108.2|106.7|108.17|106.67|108.23|106.73|108.17|106.67|18
1626791290000|2021-07-20 14:28:10|108.18|106.68|108.2|106.7|108.22|106.72|108.08|106.58|21
1626791300000|2021-07-20 14:28:20|108.19|106.69|108.16|106.66|108.2|106.7|108.14|106.64|14
1626791310000|2021-07-20 14:28:30|108.15|106.65|108.14|106.64|108.23|106.73|108.14|106.64|17
1626791320000|2021-07-20 14:28:40|108.15|106.65|108.15|106.65|108.19|106.69|108.15|106.65|7
1626791330000|2021-07-20 14:28:50|108.16|106.66|108.18|106.68|108.2|106.7|108.14|106.64|13
1626791340000|2021-07-20 14:29:00|108.19|106.69|108.12|106.62|108.19|106.69|108.1|106.6|12
1626791350000|2021-07-20 14:29:10|108.11|106.61|108.04|106.54|108.11|106.61|108.04|106.54|15
1626791360000|2021-07-20 14:29:20|108.03|106.53|107.97|106.47|108.03|106.53|107.93|106.43|19
1626791370000|2021-07-20 14:29:30|107.96|106.46|107.86|106.36|107.97|106.47|107.85|106.35|19
1626791380000|2021-07-20 14:29:40|107.85|106.35|107.96|106.46|108|106.5|107.82|106.32|20
1626791390000|2021-07-20 14:29:50|107.95|106.45|107.94|106.44|107.99|106.49|107.94|106.44|19
1626791400000|2021-07-20 14:30:00|107.95|106.45|108.12|106.62|108.12|106.62|107.94|106.44|20
1626791410000|2021-07-20 14:30:10|108.11|106.61|108.31|106.81|108.31|106.81|108.11|106.61|15
1626791420000|2021-07-20 14:30:20|108.29|106.79|108.11|106.61|108.29|106.79|108.1|106.6|18
1626791430000|2021-07-20 14:30:30|108.1|106.6|108.11|106.61|108.19|106.69|108.08|106.58|26
1626791440000|2021-07-20 14:30:40|108.1|106.6|108.03|106.53|108.16|106.66|108.02|106.52|21
1626791450000|2021-07-20 14:30:50|108.02|106.52|108|106.5|108.06|106.56|107.99|106.49|19
1626791460000|2021-07-20 14:31:00|107.99|106.49|107.84|106.34|107.99|106.49|107.84|106.34|21
1626791470000|2021-07-20 14:31:10|107.86|106.36|107.81|106.31|107.89|106.39|107.78|106.28|25
1626791480000|2021-07-20 14:31:20|107.79|106.29|107.63|106.13|107.81|106.31|107.63|106.13|20
1626791490000|2021-07-20 14:31:30|107.62|106.12|107.62|106.12|107.65|106.15|107.57|106.07|21
1626791500000|2021-07-20 14:31:40|107.64|106.14|107.72|106.22|107.74|106.24|107.57|106.07|21
1626791510000|2021-07-20 14:31:50|107.7|106.2|107.6|106.1|107.71|106.21|107.6|106.1|15
1626791520000|2021-07-20 14:32:00|107.57|106.07|107.64|106.14|107.67|106.17|107.56|106.06|20
1626791530000|2021-07-20 14:32:10|107.65|106.15|107.61|106.11|107.67|106.17|107.61|106.11|20
1626791540000|2021-07-20 14:32:20|107.62|106.12|107.61|106.11|107.64|106.14|107.61|106.11|10
1626791550000|2021-07-20 14:32:30|107.62|106.12|107.58|106.08|107.63|106.13|107.57|106.07|21
1626791560000|2021-07-20 14:32:40|107.55|106.05|107.47|105.97|107.56|106.06|107.47|105.97|15
1626791570000|2021-07-20 14:32:50|107.48|105.98|107.49|105.99|107.51|106.01|107.47|105.97|11
1626791580000|2021-07-20 14:33:00|107.48|105.98|107.53|106.03|107.54|106.04|107.47|105.97|16
1626791590000|2021-07-20 14:33:10|107.52|106.02|107.54|106.04|107.61|106.11|107.52|106.02|18
1626791600000|2021-07-20 14:33:20|107.55|106.05|107.57|106.07|107.59|106.09|107.52|106.02|18
1626791610000|2021-07-20 14:33:30|107.56|106.06|107.6|106.1|107.61|106.11|107.56|106.06|10
1626791620000|2021-07-20 14:33:40|107.59|106.09|107.54|106.04|107.59|106.09|107.53|106.03|12
1626791630000|2021-07-20 14:33:50|107.53|106.03|107.51|106.01|107.54|106.04|107.49|105.99|12
1626791640000|2021-07-20 14:34:00|107.52|106.02|107.6|106.1|107.6|106.1|107.5|106|13
1626791650000|2021-07-20 14:34:10|107.61|106.11|107.65|106.15|107.65|106.15|107.58|106.08|12
1626791660000|2021-07-20 14:34:20|107.66|106.16|107.79|106.29|107.81|106.31|107.66|106.16|19
1626791670000|2021-07-20 14:34:30|107.8|106.3|107.8|106.3|107.83|106.33|107.76|106.26|19
1626791680000|2021-07-20 14:34:40|107.79|106.29|107.77|106.27|107.8|106.3|107.74|106.24|18
1626791690000|2021-07-20 14:34:50|107.76|106.26|107.65|106.15|107.76|106.26|107.65|106.15|18
1626791700000|2021-07-20 14:35:00|107.64|106.14|107.66|106.16|107.69|106.19|107.63|106.13|16
1626791710000|2021-07-20 14:35:10|107.65|106.15|107.69|106.19|107.69|106.19|107.61|106.11|11
1626791720000|2021-07-20 14:35:20|107.68|106.18|107.65|106.15|107.69|106.19|107.64|106.14|12
1626791730000|2021-07-20 14:35:30|107.64|106.14|107.61|106.11|107.64|106.14|107.61|106.11|4
1626791740000|2021-07-20 14:35:40|107.62|106.12|107.55|106.05|107.62|106.12|107.53|106.03|20
1626791750000|2021-07-20 14:35:50|107.54|106.04|107.57|106.07|107.62|106.12|107.54|106.04|16
1626791760000|2021-07-20 14:36:00|107.61|106.11|107.55|106.05|107.62|106.12|107.55|106.05|15
1626791770000|2021-07-20 14:36:10|107.56|106.06|107.55|106.05|107.56|106.06|107.48|105.98|15
1626791780000|2021-07-20 14:36:20|107.54|106.04|107.53|106.03|107.56|106.06|107.53|106.03|9
1626791790000|2021-07-20 14:36:30|107.54|106.04|107.56|106.06|107.58|106.08|107.53|106.03|15
1626791800000|2021-07-20 14:36:40|107.55|106.05|107.54|106.04|107.57|106.07|107.53|106.03|13
1626791810000|2021-07-20 14:36:50|107.53|106.03|107.61|106.11|107.61|106.11|107.51|106.01|14
1626791820000|2021-07-20 14:37:00|107.6|106.1|107.6|106.1|107.61|106.11|107.59|106.09|10
1626791830000|2021-07-20 14:37:10|107.59|106.09|107.6|106.1|107.62|106.12|107.59|106.09|6
1626791840000|2021-07-20 14:37:20|107.59|106.09|107.59|106.09|107.62|106.12|107.59|106.09|6
1626791850000|2021-07-20 14:37:30|107.58|106.08|107.56|106.06|107.59|106.09|107.55|106.05|16
1626791860000|2021-07-20 14:37:40|107.55|106.05|107.53|106.03|107.55|106.05|107.52|106.02|13
1626791870000|2021-07-20 14:37:50|107.52|106.02|107.35|105.85|107.52|106.02|107.35|105.85|22
1626791880000|2021-07-20 14:38:00|107.36|105.86|107.44|105.94|107.44|105.94|107.36|105.86|22
1626791890000|2021-07-20 14:38:10|107.43|105.93|107.41|105.91|107.44|105.94|107.41|105.91|7
1626791900000|2021-07-20 14:38:20|107.4|105.9|107.41|105.91|107.45|105.95|107.39|105.89|13
1626791910000|2021-07-20 14:38:30|107.42|105.92|107.36|105.86|107.42|105.92|107.35|105.85|11
1626791920000|2021-07-20 14:38:40|107.37|105.87|107.38|105.88|107.41|105.91|107.37|105.87|12
1626791930000|2021-07-20 14:38:50|107.37|105.87|107.37|105.87|107.41|105.91|107.36|105.86|18
1626791940000|2021-07-20 14:39:00|107.36|105.86|107.37|105.87|107.37|105.87|107.34|105.84|15
1626791950000|2021-07-20 14:39:10|107.36|105.86|107.43|105.93|107.45|105.95|107.36|105.86|12
1626791960000|2021-07-20 14:39:20|107.44|105.94|107.63|106.13|107.64|106.14|107.43|105.93|19
1626791970000|2021-07-20 14:39:30|107.62|106.12|107.64|106.14|107.64|106.14|107.58|106.08|14
1626791980000|2021-07-20 14:39:40|107.63|106.13|107.55|106.05|107.64|106.14|107.54|106.04|26
1626791990000|2021-07-20 14:39:50|107.57|106.07|107.59|106.09|107.6|106.1|107.55|106.05|19
1626792000000|2021-07-20 14:40:00|107.58|106.08|107.51|106.01|107.59|106.09|107.51|106.01|19
1626792010000|2021-07-20 14:40:10|107.5|106|107.49|105.99|107.52|106.02|107.47|105.97|22
1626792020000|2021-07-20 14:40:20|107.51|106.01|107.42|105.92|107.51|106.01|107.42|105.92|19
1626792030000|2021-07-20 14:40:30|107.4|105.9|107.36|105.86|107.4|105.9|107.33|105.83|20
1626792040000|2021-07-20 14:40:40|107.35|105.85|107.34|105.84|107.38|105.88|107.34|105.84|14
1626792050000|2021-07-20 14:40:50|107.33|105.83|107.24|105.74|107.33|105.83|107.24|105.74|18
1626792060000|2021-07-20 14:41:00|107.21|105.71|107.27|105.77|107.28|105.78|107.21|105.71|13
1626792070000|2021-07-20 14:41:10|107.28|105.78|107.28|105.78|107.31|105.81|107.27|105.77|15
1626792080000|2021-07-20 14:41:20|107.27|105.77|107.28|105.78|107.34|105.84|107.27|105.77|13
1626792090000|2021-07-20 14:41:30|107.29|105.79|107.29|105.79|107.29|105.79|107.27|105.77|9
1626792100000|2021-07-20 14:41:40|107.3|105.8|107.3|105.8|107.3|105.8|107.28|105.78|7
1626792110000|2021-07-20 14:41:50|107.29|105.79|107.31|105.81|107.33|105.83|107.28|105.78|15
1626792120000|2021-07-20 14:42:00|107.33|105.83|107.29|105.79|107.33|105.83|107.29|105.79|12
1626792130000|2021-07-20 14:42:10|107.28|105.78|107.31|105.81|107.31|105.81|107.25|105.75|13
1626792140000|2021-07-20 14:42:20|107.32|105.82|107.29|105.79|107.35|105.85|107.29|105.79|11
1626792150000|2021-07-20 14:42:30|107.3|105.8|107.31|105.81|107.31|105.81|107.29|105.79|6
1626792160000|2021-07-20 14:42:40|107.33|105.83|107.39|105.89|107.4|105.9|107.33|105.83|15
1626792170000|2021-07-20 14:42:50|107.4|105.9|107.48|105.98|107.48|105.98|107.4|105.9|10
1626792180000|2021-07-20 14:43:00|107.49|105.99|107.49|105.99|107.5|106|107.47|105.97|15
1626792190000|2021-07-20 14:43:10|107.5|106|107.82|106.32|107.83|106.33|107.49|105.99|20
1626792200000|2021-07-20 14:43:20|107.83|106.33|107.83|106.33|107.91|106.41|107.83|106.33|22
1626792210000|2021-07-20 14:43:30|107.82|106.32|107.7|106.2|107.82|106.32|107.7|106.2|24
1626792220000|2021-07-20 14:43:40|107.68|106.18|107.7|106.2|107.7|106.2|107.63|106.13|25
1626792230000|2021-07-20 14:43:50|107.69|106.19|107.65|106.15|107.7|106.2|107.65|106.15|13
1626792240000|2021-07-20 14:44:00|107.66|106.16|107.69|106.19|107.7|106.2|107.65|106.15|14
1626792250000|2021-07-20 14:44:10|107.66|106.16|107.57|106.07|107.67|106.17|107.57|106.07|12
1626792260000|2021-07-20 14:44:20|107.58|106.08|107.58|106.08|107.58|106.08|107.51|106.01|23
1626792270000|2021-07-20 14:44:30|107.56|106.06|107.51|106.01|107.6|106.1|107.5|106|14
1626792280000|2021-07-20 14:44:40|107.55|106.05|107.65|106.15|107.65|106.15|107.53|106.03|22
1626792290000|2021-07-20 14:44:50|107.64|106.14|107.57|106.07|107.65|106.15|107.52|106.02|25
1626792300000|2021-07-20 14:45:00|107.56|106.06|107.55|106.05|107.56|106.06|107.47|105.97|20
1626792310000|2021-07-20 14:45:10|107.56|106.06|107.62|106.12|107.62|106.12|107.56|106.06|11
1626792320000|2021-07-20 14:45:20|107.61|106.11|107.56|106.06|107.62|106.12|107.56|106.06|15
1626792330000|2021-07-20 14:45:30|107.55|106.05|107.53|106.03|107.56|106.06|107.51|106.01|19
1626792340000|2021-07-20 14:45:40|107.52|106.02|107.5|106|107.53|106.03|107.5|106|12
1626792350000|2021-07-20 14:45:50|107.48|105.98|107.47|105.97|107.48|105.98|107.46|105.96|10
1626792360000|2021-07-20 14:46:00|107.46|105.96|107.44|105.94|107.47|105.97|107.39|105.89|23
1626792370000|2021-07-20 14:46:10|107.45|105.95|107.46|105.96|107.46|105.96|107.45|105.95|4
1626792380000|2021-07-20 14:46:20|107.45|105.95|107.42|105.92|107.46|105.96|107.4|105.9|14
1626792390000|2021-07-20 14:46:30|107.41|105.91|107.4|105.9|107.41|105.91|107.35|105.85|15
1626792400000|2021-07-20 14:46:40|107.39|105.89|107.3|105.8|107.39|105.89|107.3|105.8|16
1626792410000|2021-07-20 14:46:50|107.31|105.81|107.32|105.82|107.32|105.82|107.28|105.78|16
1626792420000|2021-07-20 14:47:00|107.33|105.83|107.3|105.8|107.33|105.83|107.29|105.79|6
1626792430000|2021-07-20 14:47:10|107.29|105.79|107.28|105.78|107.3|105.8|107.27|105.77|8
1626792440000|2021-07-20 14:47:20|107.29|105.79|107.34|105.84|107.34|105.84|107.29|105.79|11
1626792450000|2021-07-20 14:47:30|107.33|105.83|107.37|105.87|107.39|105.89|107.33|105.83|10
1626792460000|2021-07-20 14:47:40|107.36|105.86|107.32|105.82|107.36|105.86|107.28|105.78|17
1626792470000|2021-07-20 14:47:50|107.31|105.81|107.32|105.82|107.32|105.82|107.3|105.8|5
1626792480000|2021-07-20 14:48:00|107.31|105.81|107.34|105.84|107.35|105.85|107.31|105.81|19
1626792490000|2021-07-20 14:48:10|107.35|105.85|107.57|106.07|107.57|106.07|107.35|105.85|12
1626792500000|2021-07-20 14:48:20|107.59|106.09|107.52|106.02|107.59|106.09|107.45|105.95|19
1626792510000|2021-07-20 14:48:30|107.53|106.03|107.53|106.03|107.54|106.04|107.5|106|15
1626792520000|2021-07-20 14:48:40|107.52|106.02|107.62|106.12|107.62|106.12|107.5|106|13
1626792530000|2021-07-20 14:48:50|107.63|106.13|107.65|106.15|107.67|106.17|107.59|106.09|19
1626792540000|2021-07-20 14:49:00|107.64|106.14|107.58|106.08|107.67|106.17|107.58|106.08|16
1626792550000|2021-07-20 14:49:10|107.59|106.09|107.57|106.07|107.59|106.09|107.55|106.05|15
1626792560000|2021-07-20 14:49:20|107.58|106.08|107.6|106.1|107.6|106.1|107.54|106.04|11
1626792570000|2021-07-20 14:49:30|107.59|106.09|107.55|106.05|107.59|106.09|107.54|106.04|9
1626792580000|2021-07-20 14:49:40|107.56|106.06|107.54|106.04|107.56|106.06|107.49|105.99|14
1626792590000|2021-07-20 14:49:50|107.55|106.05|107.55|106.05|107.56|106.06|107.51|106.01|14
1626792600000|2021-07-20 14:50:00|107.56|106.06|107.54|106.04|107.6|106.1|107.54|106.04|15
1626792610000|2021-07-20 14:50:10|107.57|106.07|107.58|106.08|107.59|106.09|107.57|106.07|8
1626792620000|2021-07-20 14:50:20|107.57|106.07|107.69|106.19|107.69|106.19|107.56|106.06|17
1626792630000|2021-07-20 14:50:30|107.67|106.17|107.75|106.25|107.75|106.25|107.67|106.17|11
1626792640000|2021-07-20 14:50:40|107.74|106.24|107.75|106.25|107.75|106.25|107.73|106.23|7
1626792650000|2021-07-20 14:50:50|107.77|106.27|107.75|106.25|107.77|106.27|107.73|106.23|10
1626792660000|2021-07-20 14:51:00|107.74|106.24|107.69|106.19|107.75|106.25|107.68|106.18|14
1626792670000|2021-07-20 14:51:10|107.68|106.18|107.73|106.23|107.73|106.23|107.63|106.13|20
1626792680000|2021-07-20 14:51:20|107.72|106.22|107.71|106.21|107.75|106.25|107.7|106.2|13
1626792690000|2021-07-20 14:51:30|107.7|106.2|107.7|106.2|107.71|106.21|107.7|106.2|5
1626792700000|2021-07-20 14:51:40|107.71|106.21|107.7|106.2|107.71|106.21|107.69|106.19|4
1626792710000|2021-07-20 14:51:50|107.69|106.19|107.72|106.22|107.73|106.23|107.69|106.19|15
1626792720000|2021-07-20 14:52:00|107.73|106.23|107.73|106.23|107.73|106.23|107.69|106.19|15
1626792730000|2021-07-20 14:52:10|107.72|106.22|107.71|106.21|107.73|106.23|107.71|106.21|12
1626792740000|2021-07-20 14:52:20|107.73|106.23|107.73|106.23|107.75|106.25|107.72|106.22|11
1626792750000|2021-07-20 14:52:30|107.72|106.22|107.72|106.22|107.73|106.23|107.71|106.21|13
1626792760000|2021-07-20 14:52:40|107.73|106.23|107.72|106.22|107.73|106.23|107.72|106.22|2
1626792770000|2021-07-20 14:52:50|107.73|106.23|107.78|106.28|107.8|106.3|107.72|106.22|12
1626792780000|2021-07-20 14:53:00|107.79|106.29|107.74|106.24|107.79|106.29|107.72|106.22|14
1626792790000|2021-07-20 14:53:10|107.75|106.25|107.76|106.26|107.79|106.29|107.73|106.23|11
1626792800000|2021-07-20 14:53:20|107.75|106.25|107.76|106.26|107.77|106.27|107.74|106.24|7
1626792810000|2021-07-20 14:53:30|107.75|106.25|107.72|106.22|107.76|106.26|107.72|106.22|8
1626792820000|2021-07-20 14:53:40|107.71|106.21|107.76|106.26|107.76|106.26|107.66|106.16|16
1626792830000|2021-07-20 14:53:50|107.75|106.25|107.75|106.25|107.75|106.25|107.68|106.18|12
1626792840000|2021-07-20 14:54:00|107.74|106.24|107.77|106.27|107.78|106.28|107.74|106.24|10
1626792850000|2021-07-20 14:54:10|107.76|106.26|107.82|106.32|107.83|106.33|107.76|106.26|7
1626792860000|2021-07-20 14:54:20|107.83|106.33|107.85|106.35|107.88|106.38|107.81|106.31|21
1626792870000|2021-07-20 14:54:30|107.86|106.36|107.84|106.34|107.86|106.36|107.83|106.33|9
1626792880000|2021-07-20 14:54:40|107.83|106.33|107.87|106.37|107.88|106.38|107.83|106.33|6
1626792890000|2021-07-20 14:54:50|107.88|106.38|107.84|106.34|107.89|106.39|107.83|106.33|7
1626792900000|2021-07-20 14:55:00|107.83|106.33|107.78|106.28|107.83|106.33|107.78|106.28|10
1626792910000|2021-07-20 14:55:10|107.79|106.29|107.74|106.24|107.8|106.3|107.74|106.24|7
1626792920000|2021-07-20 14:55:20|107.75|106.25|107.69|106.19|107.75|106.25|107.67|106.17|12
1626792930000|2021-07-20 14:55:30|107.68|106.18|107.65|106.15|107.7|106.2|107.65|106.15|9
1626792940000|2021-07-20 14:55:40|107.64|106.14|107.71|106.21|107.71|106.21|107.64|106.14|8
1626792950000|2021-07-20 14:55:50|107.69|106.19|107.7|106.2|107.71|106.21|107.69|106.19|12
1626792960000|2021-07-20 14:56:00|107.71|106.21|107.7|106.2|107.73|106.23|107.69|106.19|12
1626792970000|2021-07-20 14:56:10|107.71|106.21|107.67|106.17|107.72|106.22|107.66|106.16|9
1626792980000|2021-07-20 14:56:20|107.69|106.19|107.62|106.12|107.69|106.19|107.62|106.12|12
1626792990000|2021-07-20 14:56:30|107.63|106.13|107.64|106.14|107.64|106.14|107.62|106.12|8
1626793000000|2021-07-20 14:56:40|107.65|106.15|107.65|106.15|107.65|106.15|107.64|106.14|3
1626793010000|2021-07-20 14:56:50|107.64|106.14|107.64|106.14|107.66|106.16|107.63|106.13|11
1626793020000|2021-07-20 14:57:00|107.65|106.15|107.79|106.29|107.8|106.3|107.65|106.15|19
1626793030000|2021-07-20 14:57:10|107.84|106.34|107.88|106.38|107.89|106.39|107.84|106.34|12
1626793040000|2021-07-20 14:57:20|107.89|106.39|107.88|106.38|107.9|106.4|107.88|106.38|10
1626793050000|2021-07-20 14:57:30|107.87|106.37|107.88|106.38|107.89|106.39|107.87|106.37|10
1626793060000|2021-07-20 14:57:40|107.89|106.39|108.01|106.51|108.04|106.54|107.88|106.38|17
1626793070000|2021-07-20 14:57:50|108.02|106.52|108.01|106.51|108.04|106.54|107.99|106.49|15
1626793080000|2021-07-20 14:58:00|108.02|106.52|107.94|106.44|108.02|106.52|107.9|106.4|17
1626793090000|2021-07-20 14:58:10|107.93|106.43|108.03|106.53|108.04|106.54|107.93|106.43|20
1626793100000|2021-07-20 14:58:20|108|106.5|108.02|106.52|108.04|106.54|107.98|106.48|13
1626793110000|2021-07-20 14:58:30|108.01|106.51|108.04|106.54|108.04|106.54|107.99|106.49|9
1626793120000|2021-07-20 14:58:40|108.03|106.53|108.09|106.59|108.1|106.6|108|106.5|20
1626793130000|2021-07-20 14:58:50|108.11|106.61|108.11|106.61|108.12|106.62|108.08|106.58|11
1626793140000|2021-07-20 14:59:00|108.1|106.6|108.08|106.58|108.11|106.61|108.06|106.56|16
1626793150000|2021-07-20 14:59:10|108.07|106.57|108.07|106.57|108.1|106.6|108.05|106.55|19
1626793160000|2021-07-20 14:59:20|108.08|106.58|108.03|106.53|108.08|106.58|108|106.5|16
1626793170000|2021-07-20 14:59:30|108.04|106.54|108.05|106.55|108.07|106.57|108.04|106.54|11
1626793180000|2021-07-20 14:59:40|108.04|106.54|108.07|106.57|108.07|106.57|108.03|106.53|9
1626793190000|2021-07-20 14:59:50|108.08|106.58|108.08|106.58|108.08|106.58|108.08|106.58|1
1626793200000|2021-07-20 15:00:00|108.11|106.61|108.21|106.71|108.31|106.81|108.11|106.61|19
1626793210000|2021-07-20 15:00:10|108.22|106.72|108.18|106.68|108.24|106.74|108.18|106.68|13
1626793220000|2021-07-20 15:00:20|108.19|106.69|108.15|106.65|108.19|106.69|108.1|106.6|26
1626793230000|2021-07-20 15:00:30|108.14|106.64|108.02|106.52|108.14|106.64|108.02|106.52|13
1626793240000|2021-07-20 15:00:40|108.01|106.51|107.92|106.42|108.02|106.52|107.92|106.42|20
1626793250000|2021-07-20 15:00:50|107.91|106.41|107.96|106.46|107.96|106.46|107.9|106.4|10
1626793260000|2021-07-20 15:01:00|107.97|106.47|107.95|106.45|107.97|106.47|107.95|106.45|7
1626793270000|2021-07-20 15:01:10|107.96|106.46|108|106.5|108.01|106.51|107.96|106.46|9
1626793280000|2021-07-20 15:01:20|107.99|106.49|107.95|106.45|107.99|106.49|107.93|106.43|7
1626793290000|2021-07-20 15:01:30|107.96|106.46|107.93|106.43|107.96|106.46|107.93|106.43|8
1626793300000|2021-07-20 15:01:40|107.92|106.42|107.9|106.4|107.95|106.45|107.9|106.4|18
1626793310000|2021-07-20 15:01:50|107.89|106.39|107.86|106.36|107.9|106.4|107.84|106.34|20
1626793320000|2021-07-20 15:02:00|107.85|106.35|107.83|106.33|107.88|106.38|107.82|106.32|20
1626793330000|2021-07-20 15:02:10|107.82|106.32|107.8|106.3|107.84|106.34|107.77|106.27|14
1626793340000|2021-07-20 15:02:20|107.79|106.29|107.8|106.3|107.81|106.31|107.78|106.28|14
1626793350000|2021-07-20 15:02:30|107.79|106.29|107.8|106.3|107.81|106.31|107.78|106.28|10
1626793360000|2021-07-20 15:02:40|107.79|106.29|107.82|106.32|107.82|106.32|107.78|106.28|12
1626793370000|2021-07-20 15:02:50|107.81|106.31|107.87|106.37|107.87|106.37|107.79|106.29|15
1626793380000|2021-07-20 15:03:00|107.88|106.38|107.86|106.36|107.88|106.38|107.86|106.36|11
1626793390000|2021-07-20 15:03:10|107.85|106.35|107.88|106.38|107.88|106.38|107.85|106.35|3
1626793400000|2021-07-20 15:03:20|107.89|106.39|107.88|106.38|107.95|106.45|107.88|106.38|15
1626793410000|2021-07-20 15:03:30|107.89|106.39|107.88|106.38|107.91|106.41|107.88|106.38|12
1626793420000|2021-07-20 15:03:40|107.91|106.41|107.93|106.43|107.93|106.43|107.9|106.4|10
1626793430000|2021-07-20 15:03:50|107.94|106.44|107.98|106.48|107.99|106.49|107.94|106.44|8
1626793440000|2021-07-20 15:04:00|107.99|106.49|108.02|106.52|108.02|106.52|107.99|106.49|17
1626793450000|2021-07-20 15:04:10|108.01|106.51|107.95|106.45|108.01|106.51|107.95|106.45|12
1626793460000|2021-07-20 15:04:20|107.96|106.46|107.95|106.45|107.98|106.48|107.95|106.45|6
1626793470000|2021-07-20 15:04:30|107.93|106.43|107.89|106.39|107.93|106.43|107.89|106.39|14
1626793480000|2021-07-20 15:04:40|107.88|106.38|107.92|106.42|107.92|106.42|107.87|106.37|11
1626793490000|2021-07-20 15:04:50|107.95|106.45|107.96|106.46|107.99|106.49|107.95|106.45|14
1626793500000|2021-07-20 15:05:00|107.97|106.47|107.98|106.48|108.01|106.51|107.94|106.44|14
1626793510000|2021-07-20 15:05:10|107.97|106.47|107.95|106.45|108.02|106.52|107.95|106.45|16
1626793520000|2021-07-20 15:05:20|107.9|106.4|107.84|106.34|107.91|106.41|107.84|106.34|20
1626793530000|2021-07-20 15:05:30|107.85|106.35|107.81|106.31|107.86|106.36|107.81|106.31|14
1626793540000|2021-07-20 15:05:40|107.8|106.3|107.8|106.3|107.81|106.31|107.8|106.3|5
1626793550000|2021-07-20 15:05:50|107.78|106.28|107.79|106.29|107.8|106.3|107.78|106.28|8
1626793560000|2021-07-20 15:06:00|107.8|106.3|107.83|106.33|107.83|106.33|107.79|106.29|8
1626793570000|2021-07-20 15:06:10|107.82|106.32|107.79|106.29|107.82|106.32|107.79|106.29|5
1626793580000|2021-07-20 15:06:20|107.78|106.28|107.8|106.3|107.8|106.3|107.78|106.28|5
1626793590000|2021-07-20 15:06:30|107.79|106.29|107.84|106.34|107.84|106.34|107.77|106.27|13
1626793600000|2021-07-20 15:06:40|107.83|106.33|107.89|106.39|107.91|106.41|107.83|106.33|11
1626793610000|2021-07-20 15:06:50|107.88|106.38|107.87|106.37|107.89|106.39|107.86|106.36|8
1626793620000|2021-07-20 15:07:00|107.86|106.36|107.87|106.37|107.87|106.37|107.83|106.33|7
1626793630000|2021-07-20 15:07:10|107.86|106.36|107.87|106.37|107.9|106.4|107.84|106.34|15
1626793640000|2021-07-20 15:07:20|107.88|106.38|107.89|106.39|107.89|106.39|107.86|106.36|10
1626793650000|2021-07-20 15:07:30|107.88|106.38|107.88|106.38|107.88|106.38|107.86|106.36|9
1626793660000|2021-07-20 15:07:40|107.89|106.39|107.98|106.48|107.98|106.48|107.87|106.37|11
1626793670000|2021-07-20 15:07:50|107.99|106.49|107.98|106.48|108.02|106.52|107.98|106.48|17
1626793680000|2021-07-20 15:08:00|107.97|106.47|107.91|106.41|107.97|106.47|107.89|106.39|21
1626793690000|2021-07-20 15:08:10|107.9|106.4|107.84|106.34|107.92|106.42|107.84|106.34|16
1626793700000|2021-07-20 15:08:20|107.83|106.33|107.8|106.3|107.85|106.35|107.8|106.3|9
1626793710000|2021-07-20 15:08:30|107.81|106.31|107.81|106.31|107.83|106.33|107.8|106.3|7
1626793720000|2021-07-20 15:08:40|107.8|106.3|107.84|106.34|107.85|106.35|107.8|106.3|12
1626793730000|2021-07-20 15:08:50|107.85|106.35|107.84|106.34|107.85|106.35|107.83|106.33|10
1626793740000|2021-07-20 15:09:00|107.85|106.35|107.86|106.36|107.91|106.41|107.85|106.35|17
1626793750000|2021-07-20 15:09:10|107.88|106.38|107.88|106.38|107.88|106.38|107.86|106.36|8
1626793760000|2021-07-20 15:09:20|107.89|106.39|107.89|106.39|107.89|106.39|107.87|106.37|7
1626793770000|2021-07-20 15:09:30|107.9|106.4|107.94|106.44|107.95|106.45|107.9|106.4|17
1626793780000|2021-07-20 15:09:40|107.95|106.45|107.99|106.49|107.99|106.49|107.95|106.45|6
1626793790000|2021-07-20 15:09:50|107.98|106.48|107.98|106.48|107.98|106.48|107.97|106.47|3
1626793800000|2021-07-20 15:10:00|107.97|106.47|108.15|106.65|108.15|106.65|107.95|106.45|16
1626793810000|2021-07-20 15:10:10|108.16|106.66|108.23|106.73|108.25|106.75|108.09|106.59|26
1626793820000|2021-07-20 15:10:20|108.24|106.74|108.21|106.71|108.25|106.75|108.19|106.69|16
1626793830000|2021-07-20 15:10:30|108.22|106.72|108.22|106.72|108.22|106.72|108.18|106.68|7
1626793840000|2021-07-20 15:10:40|108.23|106.73|108.24|106.74|108.24|106.74|108.22|106.72|9
1626793850000|2021-07-20 15:10:50|108.23|106.73|108.24|106.74|108.24|106.74|108.22|106.72|4
1626793860000|2021-07-20 15:11:00|108.23|106.73|108.11|106.61|108.23|106.73|108.1|106.6|12
1626793870000|2021-07-20 15:11:10|108.1|106.6|108.19|106.69|108.19|106.69|108.1|106.6|14
1626793880000|2021-07-20 15:11:20|108.18|106.68|108.11|106.61|108.19|106.69|108.11|106.61|11
1626793890000|2021-07-20 15:11:30|108.1|106.6|108.15|106.65|108.16|106.66|108.1|106.6|9
1626793900000|2021-07-20 15:11:40|108.14|106.64|108.15|106.65|108.15|106.65|108.12|106.62|9
1626793910000|2021-07-20 15:11:50|108.14|106.64|108.21|106.71|108.21|106.71|108.14|106.64|12
1626793920000|2021-07-20 15:12:00|108.2|106.7|108.22|106.72|108.23|106.73|108.18|106.68|10
1626793930000|2021-07-20 15:12:10|108.23|106.73|108.2|106.7|108.23|106.73|108.2|106.7|10
1626793940000|2021-07-20 15:12:20|108.19|106.69|108.16|106.66|108.2|106.7|108.13|106.63|16
1626793950000|2021-07-20 15:12:30|108.15|106.65|108.16|106.66|108.17|106.67|108.15|106.65|14
1626793960000|2021-07-20 15:12:40|108.17|106.67|108.23|106.73|108.23|106.73|108.15|106.65|12
1626793970000|2021-07-20 15:12:50|108.22|106.72|108.23|106.73|108.23|106.73|108.22|106.72|6
1626793980000|2021-07-20 15:13:00|108.24|106.74|108.35|106.85|108.35|106.85|108.22|106.72|19
1626793990000|2021-07-20 15:13:10|108.36|106.86|108.25|106.75|108.38|106.88|108.25|106.75|23
1626794000000|2021-07-20 15:13:20|108.26|106.76|108.26|106.76|108.28|106.78|108.25|106.75|10
1626794010000|2021-07-20 15:13:30|108.27|106.77|108.37|106.87|108.39|106.89|108.27|106.77|22
1626794020000|2021-07-20 15:13:40|108.41|106.91|108.48|106.98|108.59|107.09|108.31|106.81|31
1626794030000|2021-07-20 15:13:50|108.47|106.97|108.29|106.79|108.48|106.98|108.29|106.79|26
1626794040000|2021-07-20 15:14:00|108.28|106.78|108.29|106.79|108.34|106.84|108.26|106.76|20
1626794050000|2021-07-20 15:14:10|108.28|106.78|108.19|106.69|108.28|106.78|108.19|106.69|21
1626794060000|2021-07-20 15:14:20|108.17|106.67|108.14|106.64|108.18|106.68|108.12|106.62|23
1626794070000|2021-07-20 15:14:30|108.13|106.63|108.2|106.7|108.22|106.72|108.11|106.61|20
1626794080000|2021-07-20 15:14:40|108.22|106.72|108.21|106.71|108.23|106.73|108.19|106.69|10
1626794090000|2021-07-20 15:14:50|108.22|106.72|108.31|106.81|108.34|106.84|108.22|106.72|14
1626794100000|2021-07-20 15:15:00|108.3|106.8|108.41|106.91|108.41|106.91|108.3|106.8|17
1626794110000|2021-07-20 15:15:10|108.37|106.87|108.32|106.82|108.42|106.92|108.32|106.82|21
1626794120000|2021-07-20 15:15:20|108.34|106.84|108.19|106.69|108.34|106.84|108.19|106.69|18
1626794130000|2021-07-20 15:15:30|108.21|106.71|108.21|106.71|108.21|106.71|108.18|106.68|17
1626794140000|2021-07-20 15:15:40|108.2|106.7|108.19|106.69|108.21|106.71|108.15|106.65|13
1626794150000|2021-07-20 15:15:50|108.18|106.68|108.26|106.76|108.26|106.76|108.18|106.68|15
1626794160000|2021-07-20 15:16:00|108.25|106.75|108.15|106.65|108.26|106.76|108.13|106.63|16
1626794170000|2021-07-20 15:16:10|108.16|106.66|108.12|106.62|108.17|106.67|108.12|106.62|17
1626794180000|2021-07-20 15:16:20|108.13|106.63|108.14|106.64|108.17|106.67|108.13|106.63|20
1626794190000|2021-07-20 15:16:30|108.15|106.65|108.15|106.65|108.19|106.69|108.14|106.64|10
1626794200000|2021-07-20 15:16:40|108.16|106.66|108.11|106.61|108.16|106.66|108.11|106.61|11
1626794210000|2021-07-20 15:16:50|108.12|106.62|108.11|106.61|108.12|106.62|108.11|106.61|6
1626794220000|2021-07-20 15:17:00|108.12|106.62|108.24|106.74|108.24|106.74|108.11|106.61|13
1626794230000|2021-07-20 15:17:10|108.22|106.72|108.22|106.72|108.28|106.78|108.19|106.69|23
1626794240000|2021-07-20 15:17:20|108.21|106.71|108.14|106.64|108.21|106.71|108.14|106.64|11
1626794250000|2021-07-20 15:17:30|108.15|106.65|108.17|106.67|108.18|106.68|108.11|106.61|19
1626794260000|2021-07-20 15:17:40|108.16|106.66|108.22|106.72|108.22|106.72|108.15|106.65|12
1626794270000|2021-07-20 15:17:50|108.23|106.73|108.2|106.7|108.23|106.73|108.18|106.68|16
1626794280000|2021-07-20 15:18:00|108.21|106.71|108.14|106.64|108.23|106.73|108.13|106.63|19
1626794290000|2021-07-20 15:18:10|108.13|106.63|108.19|106.69|108.19|106.69|108.12|106.62|13
1626794300000|2021-07-20 15:18:20|108.2|106.7|108.18|106.68|108.2|106.7|108.17|106.67|11
1626794310000|2021-07-20 15:18:30|108.19|106.69|108.19|106.69|108.19|106.69|108.17|106.67|7
1626794320000|2021-07-20 15:18:40|108.18|106.68|108.15|106.65|108.18|106.68|108.15|106.65|10
1626794330000|2021-07-20 15:18:50|108.16|106.66|108.17|106.67|108.17|106.67|108.15|106.65|6
1626794340000|2021-07-20 15:19:00|108.16|106.66|108.15|106.65|108.19|106.69|108.15|106.65|14
1626794350000|2021-07-20 15:19:10|108.14|106.64|108.08|106.58|108.14|106.64|108.07|106.57|14
1626794360000|2021-07-20 15:19:20|108.09|106.59|108.06|106.56|108.1|106.6|108.06|106.56|14
1626794370000|2021-07-20 15:19:30|108.05|106.55|108.05|106.55|108.06|106.56|108.04|106.54|9
1626794380000|2021-07-20 15:19:40|108.06|106.56|108.13|106.63|108.13|106.63|108.04|106.54|12
1626794390000|2021-07-20 15:19:50|108.14|106.64|108.11|106.61|108.14|106.64|108.1|106.6|10
1626794400000|2021-07-20 15:20:00|108.12|106.62|108.09|106.59|108.14|106.64|108.09|106.59|14
1626794410000|2021-07-20 15:20:10|108.07|106.57|108.02|106.52|108.07|106.57|108.02|106.52|10
1626794420000|2021-07-20 15:20:20|108.03|106.53|108.03|106.53|108.05|106.55|108.02|106.52|13
1626794430000|2021-07-20 15:20:30|108.01|106.51|108.02|106.52|108.07|106.57|108.01|106.51|14
1626794440000|2021-07-20 15:20:40|108.03|106.53|108.01|106.51|108.04|106.54|108.01|106.51|11
1626794450000|2021-07-20 15:20:50|108.02|106.52|108.03|106.53|108.04|106.54|108.01|106.51|14
1626794460000|2021-07-20 15:21:00|108.02|106.52|108.02|106.52|108.03|106.53|108.01|106.51|9
1626794470000|2021-07-20 15:21:10|108.03|106.53|108.02|106.52|108.05|106.55|108.02|106.52|16
1626794480000|2021-07-20 15:21:20|108.04|106.54|108.05|106.55|108.07|106.57|108.03|106.53|16
1626794490000|2021-07-20 15:21:30|108.06|106.56|108.05|106.55|108.09|106.59|108.05|106.55|7
1626794500000|2021-07-20 15:21:40|108.06|106.56|108.09|106.59|108.1|106.6|108.05|106.55|15
1626794510000|2021-07-20 15:21:50|108.1|106.6|108.1|106.6|108.11|106.61|108.1|106.6|3
1626794520000|2021-07-20 15:22:00|108.11|106.61|108.11|106.61|108.11|106.61|108.1|106.6|3
1626794530000|2021-07-20 15:22:10|108.1|106.6|108.07|106.57|108.1|106.6|108.07|106.57|3
1626794540000|2021-07-20 15:22:20|108.08|106.58|108.07|106.57|108.08|106.58|108.05|106.55|8
1626794550000|2021-07-20 15:22:30|108.06|106.56|108.04|106.54|108.06|106.56|108.04|106.54|7
1626794560000|2021-07-20 15:22:40|108.03|106.53|108|106.5|108.05|106.55|108|106.5|8
1626794570000|2021-07-20 15:22:50|108.01|106.51|108.04|106.54|108.05|106.55|108.01|106.51|7
1626794580000|2021-07-20 15:23:00|108.02|106.52|108.02|106.52|108.02|106.52|108.02|106.52|1
1626794600000|2021-07-20 15:23:20|108.03|106.53|108.03|106.53|108.03|106.53|108.03|106.53|1
1626794610000|2021-07-20 15:23:30|108.02|106.52|108.05|106.55|108.06|106.56|108.02|106.52|9
1626794620000|2021-07-20 15:23:40|108.06|106.56|108.05|106.55|108.09|106.59|108.05|106.55|10
1626794630000|2021-07-20 15:23:50|108.06|106.56|108.03|106.53|108.06|106.56|108.03|106.53|11
1626794640000|2021-07-20 15:24:00|108.05|106.55|108.05|106.55|108.06|106.56|108.03|106.53|9
1626794650000|2021-07-20 15:24:10|108.06|106.56|108.24|106.74|108.24|106.74|108.05|106.55|18
1626794660000|2021-07-20 15:24:20|108.25|106.75|108.2|106.7|108.27|106.77|108.16|106.66|22
1626794670000|2021-07-20 15:24:30|108.18|106.68|108.24|106.74|108.24|106.74|108.18|106.68|13
1626794680000|2021-07-20 15:24:40|108.26|106.76|108.27|106.77|108.27|106.77|108.23|106.73|10
1626794690000|2021-07-20 15:24:50|108.3|106.8|108.49|106.99|108.56|107.06|108.29|106.79|26
1626794700000|2021-07-20 15:25:00|108.5|107|108.53|107.03|108.61|107.11|108.41|106.91|21
1626794710000|2021-07-20 15:25:10|108.52|107.02|108.49|106.99|108.52|107.02|108.41|106.91|24
1626794720000|2021-07-20 15:25:20|108.5|107|108.46|106.96|108.52|107.02|108.46|106.96|20
1626794730000|2021-07-20 15:25:30|108.47|106.97|108.5|107|108.53|107.03|108.46|106.96|20
1626794740000|2021-07-20 15:25:40|108.51|107.01|108.53|107.03|108.54|107.04|108.5|107|8
1626794750000|2021-07-20 15:25:50|108.54|107.04|108.59|107.09|108.59|107.09|108.54|107.04|7
1626794760000|2021-07-20 15:26:00|108.6|107.1|108.68|107.18|108.75|107.25|108.6|107.1|19
1626794770000|2021-07-20 15:26:10|108.67|107.17|108.68|107.18|108.7|107.2|108.64|107.14|17
1626794780000|2021-07-20 15:26:20|108.66|107.16|108.67|107.17|108.71|107.21|108.63|107.13|20
1626794790000|2021-07-20 15:26:30|108.68|107.18|108.71|107.21|108.72|107.22|108.67|107.17|16
1626794800000|2021-07-20 15:26:40|108.7|107.2|108.79|107.29|108.79|107.29|108.7|107.2|13
1626794810000|2021-07-20 15:26:50|108.78|107.28|108.84|107.34|108.92|107.42|108.78|107.28|24
1626794820000|2021-07-20 15:27:00|108.85|107.35|108.75|107.25|108.85|107.35|108.69|107.19|15
1626794830000|2021-07-20 15:27:10|108.76|107.26|108.75|107.25|108.76|107.26|108.71|107.21|20
1626794840000|2021-07-20 15:27:20|108.74|107.24|108.92|107.42|108.94|107.44|108.74|107.24|23
1626794850000|2021-07-20 15:27:30|108.91|107.41|108.88|107.38|108.91|107.41|108.86|107.36|19
1626794860000|2021-07-20 15:27:40|108.87|107.37|108.89|107.39|108.97|107.47|108.86|107.36|24
1626794870000|2021-07-20 15:27:50|108.9|107.4|108.94|107.44|108.94|107.44|108.86|107.36|26
1626794880000|2021-07-20 15:28:00|108.95|107.45|108.9|107.4|108.96|107.46|108.87|107.37|23
1626794890000|2021-07-20 15:28:10|108.89|107.39|108.82|107.32|108.9|107.4|108.82|107.32|15
1626794900000|2021-07-20 15:28:20|108.81|107.31|108.88|107.38|108.88|107.38|108.77|107.27|22
1626794910000|2021-07-20 15:28:30|108.89|107.39|108.97|107.47|108.97|107.47|108.89|107.39|11
1626794920000|2021-07-20 15:28:40|108.96|107.46|108.85|107.35|108.96|107.46|108.85|107.35|11
1626794930000|2021-07-20 15:28:50|108.86|107.36|109|107.5|109|107.5|108.84|107.34|16
1626794940000|2021-07-20 15:29:00|108.99|107.49|109.17|107.67|109.17|107.67|108.97|107.47|22
1626794950000|2021-07-20 15:29:10|109.19|107.69|109.24|107.74|109.39|107.89|109.19|107.69|27
1626794960000|2021-07-20 15:29:20|109.22|107.72|109.14|107.64|109.22|107.72|109.09|107.59|24
1626794970000|2021-07-20 15:29:30|109.13|107.63|109.19|107.69|109.25|107.75|109.12|107.62|28
1626794980000|2021-07-20 15:29:40|109.2|107.7|109.47|107.97|109.47|107.97|109.2|107.7|28
1626794990000|2021-07-20 15:29:50|109.5|108|109.65|108.15|109.65|108.15|109.48|107.98|19
1626795000000|2021-07-20 15:30:00|109.66|108.16|109.44|107.94|109.68|108.18|109.44|107.94|29
1626795010000|2021-07-20 15:30:10|109.43|107.93|109.33|107.83|109.45|107.95|109.29|107.79|26
1626795020000|2021-07-20 15:30:20|109.32|107.82|109.29|107.79|109.36|107.86|109.29|107.79|18
1626795030000|2021-07-20 15:30:30|109.31|107.81|109.15|107.65|109.33|107.83|109.15|107.65|19
1626795040000|2021-07-20 15:30:40|109.16|107.66|109.24|107.74|109.24|107.74|109.15|107.65|19
1626795050000|2021-07-20 15:30:50|109.26|107.76|109.27|107.77|109.32|107.82|109.26|107.76|20
1626795060000|2021-07-20 15:31:00|109.23|107.73|109.21|107.71|109.3|107.8|109.13|107.63|26
1626795070000|2021-07-20 15:31:10|109.26|107.76|109.3|107.8|109.31|107.81|109.2|107.7|25
1626795080000|2021-07-20 15:31:20|109.31|107.81|109.32|107.82|109.34|107.84|109.26|107.76|26
1626795090000|2021-07-20 15:31:30|109.31|107.81|109.22|107.72|109.32|107.82|109.21|107.71|20
1626795100000|2021-07-20 15:31:40|109.23|107.73|109.23|107.73|109.27|107.77|109.19|107.69|24
1626795110000|2021-07-20 15:31:50|109.25|107.75|109.27|107.77|109.28|107.78|109.21|107.71|19
1626795120000|2021-07-20 15:32:00|109.28|107.78|109.21|107.71|109.28|107.78|109.19|107.69|21
1626795130000|2021-07-20 15:32:10|109.22|107.72|109.34|107.84|109.34|107.84|109.2|107.7|23
1626795140000|2021-07-20 15:32:20|109.35|107.85|109.42|107.92|109.42|107.92|109.33|107.83|13
1626795150000|2021-07-20 15:32:30|109.43|107.93|109.42|107.92|109.43|107.93|109.38|107.88|14
1626795160000|2021-07-20 15:32:40|109.43|107.93|109.58|108.08|109.59|108.09|109.43|107.93|20
1626795170000|2021-07-20 15:32:50|109.59|108.09|109.56|108.06|109.6|108.1|109.56|108.06|13
1626795180000|2021-07-20 15:33:00|109.55|108.05|109.54|108.04|109.58|108.08|109.53|108.03|16
1626795190000|2021-07-20 15:33:10|109.53|108.03|109.55|108.05|109.55|108.05|109.5|108|19
1626795200000|2021-07-20 15:33:20|109.59|108.09|109.61|108.11|109.62|108.12|109.56|108.06|11
1626795210000|2021-07-20 15:33:30|109.62|108.12|109.7|108.2|109.73|108.23|109.6|108.1|23
1626795220000|2021-07-20 15:33:40|109.71|108.21|109.66|108.16|109.71|108.21|109.64|108.14|20
1626795230000|2021-07-20 15:33:50|109.67|108.17|109.65|108.15|109.69|108.19|109.65|108.15|17
1626795240000|2021-07-20 15:34:00|109.66|108.16|109.58|108.08|109.66|108.16|109.56|108.06|23
1626795250000|2021-07-20 15:34:10|109.57|108.07|109.54|108.04|109.59|108.09|109.51|108.01|17
1626795260000|2021-07-20 15:34:20|109.53|108.03|109.5|108|109.57|108.07|109.47|107.97|22
1626795270000|2021-07-20 15:34:30|109.51|108.01|109.53|108.03|109.54|108.04|109.49|107.99|17
1626795280000|2021-07-20 15:34:40|109.51|108.01|109.47|107.97|109.51|108.01|109.46|107.96|17
1626795290000|2021-07-20 15:34:50|109.46|107.96|109.54|108.04|109.55|108.05|109.46|107.96|22
1626795300000|2021-07-20 15:35:00|109.53|108.03|109.54|108.04|109.55|108.05|109.52|108.02|17
1626795310000|2021-07-20 15:35:10|109.53|108.03|109.44|107.94|109.53|108.03|109.44|107.94|17
1626795320000|2021-07-20 15:35:20|109.45|107.95|109.39|107.89|109.47|107.97|109.39|107.89|15
1626795330000|2021-07-20 15:35:30|109.41|107.91|109.3|107.8|109.41|107.91|109.3|107.8|15
1626795340000|2021-07-20 15:35:40|109.31|107.81|109.24|107.74|109.31|107.81|109.24|107.74|13
1626795350000|2021-07-20 15:35:50|109.25|107.75|109.28|107.78|109.3|107.8|109.25|107.75|13
1626795360000|2021-07-20 15:36:00|109.29|107.79|109.27|107.77|109.3|107.8|109.25|107.75|19
1626795370000|2021-07-20 15:36:10|109.28|107.78|109.29|107.79|109.35|107.85|109.28|107.78|10
1626795380000|2021-07-20 15:36:20|109.32|107.82|109.27|107.77|109.33|107.83|109.27|107.77|7
1626795390000|2021-07-20 15:36:30|109.28|107.78|109.2|107.7|109.28|107.78|109.2|107.7|12
1626795400000|2021-07-20 15:36:40|109.19|107.69|109.16|107.66|109.2|107.7|109.14|107.64|20
1626795410000|2021-07-20 15:36:50|109.15|107.65|109.16|107.66|109.16|107.66|109.1|107.6|17
1626795420000|2021-07-20 15:37:00|109.17|107.67|109.14|107.64|109.17|107.67|109.13|107.63|13
1626795430000|2021-07-20 15:37:10|109.15|107.65|109.23|107.73|109.25|107.75|109.15|107.65|19
1626795440000|2021-07-20 15:37:20|109.22|107.72|109.33|107.83|109.33|107.83|109.21|107.71|16
1626795450000|2021-07-20 15:37:30|109.32|107.82|109.41|107.91|109.44|107.94|109.32|107.82|18
1626795460000|2021-07-20 15:37:40|109.4|107.9|109.35|107.85|109.4|107.9|109.32|107.82|24
1626795470000|2021-07-20 15:37:50|109.31|107.81|109.39|107.89|109.39|107.89|109.28|107.78|18
1626795480000|2021-07-20 15:38:00|109.38|107.88|109.36|107.86|109.41|107.91|109.36|107.86|19
1626795490000|2021-07-20 15:38:10|109.37|107.87|109.42|107.92|109.43|107.93|109.37|107.87|18
1626795500000|2021-07-20 15:38:20|109.44|107.94|109.48|107.98|109.49|107.99|109.43|107.93|15
1626795510000|2021-07-20 15:38:30|109.49|107.99|109.3|107.8|109.49|107.99|109.3|107.8|19
1626795520000|2021-07-20 15:38:40|109.31|107.81|109.35|107.85|109.35|107.85|109.31|107.81|11
1626795530000|2021-07-20 15:38:50|109.36|107.86|109.33|107.83|109.36|107.86|109.33|107.83|16
1626795540000|2021-07-20 15:39:00|109.34|107.84|109.37|107.87|109.37|107.87|109.34|107.84|15
1626795550000|2021-07-20 15:39:10|109.36|107.86|109.38|107.88|109.38|107.88|109.35|107.85|13
1626795560000|2021-07-20 15:39:20|109.39|107.89|109.36|107.86|109.41|107.91|109.36|107.86|8
1626795570000|2021-07-20 15:39:30|109.37|107.87|109.33|107.83|109.38|107.88|109.33|107.83|9
1626795580000|2021-07-20 15:39:40|109.34|107.84|109.4|107.9|109.43|107.93|109.33|107.83|19
1626795590000|2021-07-20 15:39:50|109.41|107.91|109.4|107.9|109.41|107.91|109.39|107.89|6
1626795600000|2021-07-20 15:40:00|109.41|107.91|109.37|107.87|109.43|107.93|109.37|107.87|12
1626795610000|2021-07-20 15:40:10|109.38|107.88|109.39|107.89|109.4|107.9|109.37|107.87|7
1626795620000|2021-07-20 15:40:20|109.38|107.88|109.39|107.89|109.39|107.89|109.35|107.85|12
1626795630000|2021-07-20 15:40:30|109.4|107.9|109.39|107.89|109.4|107.9|109.39|107.89|2
1626795640000|2021-07-20 15:40:40|109.38|107.88|109.36|107.86|109.38|107.88|109.35|107.85|14
1626795650000|2021-07-20 15:40:50|109.35|107.85|109.35|107.85|109.36|107.86|109.35|107.85|9
1626795660000|2021-07-20 15:41:00|109.34|107.84|109.33|107.83|109.35|107.85|109.33|107.83|10
1626795670000|2021-07-20 15:41:10|109.34|107.84|109.34|107.84|109.37|107.87|109.34|107.84|8
1626795680000|2021-07-20 15:41:20|109.33|107.83|109.29|107.79|109.33|107.83|109.28|107.78|16
1626795690000|2021-07-20 15:41:30|109.28|107.78|109.23|107.73|109.3|107.8|109.23|107.73|18
1626795700000|2021-07-20 15:41:40|109.24|107.74|109.2|107.7|109.24|107.74|109.2|107.7|13
1626795710000|2021-07-20 15:41:50|109.21|107.71|109.2|107.7|109.25|107.75|109.2|107.7|17
1626795720000|2021-07-20 15:42:00|109.21|107.71|109.21|107.71|109.24|107.74|109.2|107.7|11
1626795730000|2021-07-20 15:42:10|109.23|107.73|109.23|107.73|109.24|107.74|109.21|107.71|8
1626795740000|2021-07-20 15:42:20|109.24|107.74|109.21|107.71|109.24|107.74|109.21|107.71|11
1626795750000|2021-07-20 15:42:30|109.22|107.72|109.2|107.7|109.22|107.72|109.2|107.7|16
1626795760000|2021-07-20 15:42:40|109.19|107.69|109.22|107.72|109.24|107.74|109.19|107.69|19
1626795770000|2021-07-20 15:42:50|109.23|107.73|109.21|107.71|109.23|107.73|109.2|107.7|14
1626795780000|2021-07-20 15:43:00|109.2|107.7|109.31|107.81|109.35|107.85|109.2|107.7|17
1626795790000|2021-07-20 15:43:10|109.3|107.8|109.44|107.94|109.44|107.94|109.3|107.8|17
1626795800000|2021-07-20 15:43:20|109.45|107.95|109.43|107.93|109.52|108.02|109.43|107.93|21
1626795810000|2021-07-20 15:43:30|109.47|107.97|109.46|107.96|109.52|108.02|109.44|107.94|22
1626795820000|2021-07-20 15:43:40|109.47|107.97|109.35|107.85|109.47|107.97|109.35|107.85|20
1626795830000|2021-07-20 15:43:50|109.36|107.86|109.3|107.8|109.37|107.87|109.3|107.8|10
1626795840000|2021-07-20 15:44:00|109.31|107.81|109.35|107.85|109.35|107.85|109.31|107.81|9
1626795850000|2021-07-20 15:44:10|109.33|107.83|109.34|107.84|109.35|107.85|109.31|107.81|17
1626795860000|2021-07-20 15:44:20|109.35|107.85|109.36|107.86|109.36|107.86|109.32|107.82|19
1626795870000|2021-07-20 15:44:30|109.37|107.87|109.36|107.86|109.37|107.87|109.34|107.84|13
1626795880000|2021-07-20 15:44:40|109.34|107.84|109.36|107.86|109.36|107.86|109.34|107.84|2
1626795890000|2021-07-20 15:44:50|109.32|107.82|109.31|107.81|109.33|107.83|109.28|107.78|14
1626795900000|2021-07-20 15:45:00|109.32|107.82|109.29|107.79|109.32|107.82|109.28|107.78|14
1626795910000|2021-07-20 15:45:10|109.3|107.8|109.29|107.79|109.3|107.8|109.27|107.77|8
1626795920000|2021-07-20 15:45:20|109.28|107.78|109.29|107.79|109.29|107.79|109.28|107.78|2
1626795930000|2021-07-20 15:45:30|109.3|107.8|109.29|107.79|109.3|107.8|109.29|107.79|8
1626795940000|2021-07-20 15:45:40|109.28|107.78|109.28|107.78|109.28|107.78|109.25|107.75|3
1626795950000|2021-07-20 15:45:50|109.27|107.77|109.23|107.73|109.27|107.77|109.23|107.73|2
1626795960000|2021-07-20 15:46:00|109.22|107.72|109.12|107.62|109.24|107.74|109.12|107.62|17
1626795970000|2021-07-20 15:46:10|109.13|107.63|109.15|107.65|109.15|107.65|109.12|107.62|18
1626795980000|2021-07-20 15:46:20|109.14|107.64|109.11|107.61|109.15|107.65|109.11|107.61|16
1626795990000|2021-07-20 15:46:30|109.12|107.62|109.18|107.68|109.22|107.72|109.12|107.62|18
1626796000000|2021-07-20 15:46:40|109.17|107.67|109.19|107.69|109.2|107.7|109.15|107.65|21
1626796010000|2021-07-20 15:46:50|109.16|107.66|109.2|107.7|109.21|107.71|109.16|107.66|22
1626796020000|2021-07-20 15:47:00|109.21|107.71|109.17|107.67|109.21|107.71|109.17|107.67|11
1626796030000|2021-07-20 15:47:10|109.18|107.68|109.15|107.65|109.18|107.68|109.13|107.63|11
1626796040000|2021-07-20 15:47:20|109.16|107.66|109.18|107.68|109.18|107.68|109.14|107.64|17
1626796050000|2021-07-20 15:47:30|109.17|107.67|109.12|107.62|109.17|107.67|109.11|107.61|13
1626796060000|2021-07-20 15:47:40|109.13|107.63|109.09|107.59|109.14|107.64|109.08|107.58|8
1626796070000|2021-07-20 15:47:50|109.1|107.6|109.08|107.58|109.1|107.6|109.05|107.55|10
1626796080000|2021-07-20 15:48:00|109.07|107.57|109.08|107.58|109.08|107.58|109.04|107.54|18
1626796090000|2021-07-20 15:48:10|109.05|107.55|109.05|107.55|109.09|107.59|109.05|107.55|11
1626796100000|2021-07-20 15:48:20|109.04|107.54|109.11|107.61|109.12|107.62|109.03|107.53|11
1626796110000|2021-07-20 15:48:30|109.12|107.62|109.15|107.65|109.15|107.65|109.09|107.59|9
1626796120000|2021-07-20 15:48:40|109.16|107.66|109.14|107.64|109.16|107.66|109.13|107.63|9
1626796130000|2021-07-20 15:48:50|109.13|107.63|109.14|107.64|109.16|107.66|109.13|107.63|9
1626796140000|2021-07-20 15:49:00|109.13|107.63|109.13|107.63|109.14|107.64|109.13|107.63|9
1626796150000|2021-07-20 15:49:10|109.12|107.62|109.16|107.66|109.16|107.66|109.12|107.62|9
1626796160000|2021-07-20 15:49:20|109.17|107.67|109.25|107.75|109.25|107.75|109.17|107.67|16
1626796170000|2021-07-20 15:49:30|109.24|107.74|109.15|107.65|109.25|107.75|109.15|107.65|13
1626796180000|2021-07-20 15:49:40|109.16|107.66|109.15|107.65|109.16|107.66|109.14|107.64|12
1626796190000|2021-07-20 15:49:50|109.14|107.64|109.16|107.66|109.16|107.66|109.14|107.64|9
1626796200000|2021-07-20 15:50:00|109.17|107.67|109.31|107.81|109.31|107.81|109.17|107.67|15
1626796210000|2021-07-20 15:50:10|109.3|107.8|109.3|107.8|109.32|107.82|109.28|107.78|14
1626796220000|2021-07-20 15:50:20|109.31|107.81|109.16|107.66|109.31|107.81|109.16|107.66|14
1626796230000|2021-07-20 15:50:30|109.17|107.67|109.17|107.67|109.19|107.69|109.16|107.66|9
1626796240000|2021-07-20 15:50:40|109.15|107.65|109.14|107.64|109.15|107.65|109.09|107.59|15
1626796250000|2021-07-20 15:50:50|109.15|107.65|109.11|107.61|109.15|107.65|109.1|107.6|20
1626796260000|2021-07-20 15:51:00|109.1|107.6|109.11|107.61|109.15|107.65|109.08|107.58|14
1626796270000|2021-07-20 15:51:10|109.12|107.62|109.1|107.6|109.13|107.63|109.1|107.6|9
1626796280000|2021-07-20 15:51:20|109.09|107.59|109.11|107.61|109.12|107.62|109.08|107.58|13
1626796290000|2021-07-20 15:51:30|109.1|107.6|109.11|107.61|109.11|107.61|109.1|107.6|4
1626796300000|2021-07-20 15:51:40|109.1|107.6|109.11|107.61|109.11|107.61|109.1|107.6|8
1626796310000|2021-07-20 15:51:50|109.12|107.62|109.12|107.62|109.13|107.63|109.12|107.62|3
1626796320000|2021-07-20 15:52:00|109.13|107.63|109.11|107.61|109.13|107.63|109.1|107.6|7
1626796330000|2021-07-20 15:52:10|109.1|107.6|109.12|107.62|109.13|107.63|109.1|107.6|8
1626796340000|2021-07-20 15:52:20|109.13|107.63|109.11|107.61|109.13|107.63|109.1|107.6|7
1626796350000|2021-07-20 15:52:30|109.12|107.62|109.14|107.64|109.17|107.67|109.12|107.62|11
1626796360000|2021-07-20 15:52:40|109.15|107.65|109.14|107.64|109.15|107.65|109.1|107.6|15
1626796370000|2021-07-20 15:52:50|109.13|107.63|109.09|107.59|109.13|107.63|109.09|107.59|16
1626796380000|2021-07-20 15:53:00|109.11|107.61|109.1|107.6|109.11|107.61|109.09|107.59|10
1626796390000|2021-07-20 15:53:10|109.11|107.61|109.09|107.59|109.11|107.61|109.09|107.59|7
1626796400000|2021-07-20 15:53:20|109.1|107.6|109.07|107.57|109.1|107.6|109.06|107.56|6
1626796410000|2021-07-20 15:53:30|109.08|107.58|109.07|107.57|109.08|107.58|109.06|107.56|8
1626796420000|2021-07-20 15:53:40|109.08|107.58|109.1|107.6|109.14|107.64|109.08|107.58|19
1626796430000|2021-07-20 15:53:50|109.09|107.59|109.11|107.61|109.11|107.61|109.09|107.59|5
1626796440000|2021-07-20 15:54:00|109.13|107.63|109.18|107.68|109.22|107.72|109.13|107.63|22
1626796450000|2021-07-20 15:54:10|109.19|107.69|109.16|107.66|109.19|107.69|109.15|107.65|8
1626796460000|2021-07-20 15:54:20|109.17|107.67|109.18|107.68|109.18|107.68|109.16|107.66|12
1626796470000|2021-07-20 15:54:30|109.17|107.67|109.27|107.77|109.28|107.78|109.17|107.67|13
1626796480000|2021-07-20 15:54:40|109.25|107.75|109.21|107.71|109.25|107.75|109.21|107.71|16
1626796490000|2021-07-20 15:54:50|109.2|107.7|109.22|107.72|109.22|107.72|109.2|107.7|7
1626796500000|2021-07-20 15:55:00|109.21|107.71|109.21|107.71|109.22|107.72|109.2|107.7|9
1626796510000|2021-07-20 15:55:10|109.2|107.7|109.13|107.63|109.2|107.7|109.13|107.63|7
1626796520000|2021-07-20 15:55:20|109.14|107.64|109.1|107.6|109.14|107.64|109.1|107.6|5
1626796530000|2021-07-20 15:55:30|109.11|107.61|109.13|107.63|109.16|107.66|109.11|107.61|12
1626796540000|2021-07-20 15:55:40|109.12|107.62|109.12|107.62|109.12|107.62|109.11|107.61|3
1626796550000|2021-07-20 15:55:50|109.11|107.61|109.12|107.62|109.12|107.62|109.11|107.61|4
1626796560000|2021-07-20 15:56:00|109.11|107.61|109.23|107.73|109.23|107.73|109.1|107.6|14
1626796570000|2021-07-20 15:56:10|109.22|107.72|109.2|107.7|109.22|107.72|109.18|107.68|14
1626796580000|2021-07-20 15:56:20|109.19|107.69|109.2|107.7|109.24|107.74|109.19|107.69|19
1626796590000|2021-07-20 15:56:30|109.21|107.71|109.21|107.71|109.22|107.72|109.19|107.69|18
1626796600000|2021-07-20 15:56:40|109.2|107.7|109.23|107.73|109.24|107.74|109.17|107.67|15
1626796610000|2021-07-20 15:56:50|109.22|107.72|109.17|107.67|109.23|107.73|109.17|107.67|12
1626796620000|2021-07-20 15:57:00|109.16|107.66|109.26|107.76|109.27|107.77|109.16|107.66|21
1626796630000|2021-07-20 15:57:10|109.27|107.77|109.28|107.78|109.29|107.79|109.26|107.76|17
1626796640000|2021-07-20 15:57:20|109.27|107.77|109.28|107.78|109.28|107.78|109.25|107.75|18
1626796650000|2021-07-20 15:57:30|109.27|107.77|109.28|107.78|109.29|107.79|109.27|107.77|4
1626796660000|2021-07-20 15:57:40|109.27|107.77|109.28|107.78|109.28|107.78|109.26|107.76|10
1626796670000|2021-07-20 15:57:50|109.26|107.76|109.28|107.78|109.28|107.78|109.26|107.76|3
1626796680000|2021-07-20 15:58:00|109.29|107.79|109.36|107.86|109.37|107.87|109.29|107.79|11
1626796690000|2021-07-20 15:58:10|109.37|107.87|109.36|107.86|109.38|107.88|109.35|107.85|10
1626796700000|2021-07-20 15:58:20|109.35|107.85|109.31|107.81|109.38|107.88|109.28|107.78|18
1626796710000|2021-07-20 15:58:30|109.3|107.8|109.29|107.79|109.3|107.8|109.29|107.79|8
1626796720000|2021-07-20 15:58:40|109.3|107.8|109.3|107.8|109.3|107.8|109.29|107.79|5
1626796730000|2021-07-20 15:58:50|109.32|107.82|109.38|107.88|109.39|107.89|109.32|107.82|13
1626796740000|2021-07-20 15:59:00|109.37|107.87|109.48|107.98|109.49|107.99|109.37|107.87|16
1626796750000|2021-07-20 15:59:10|109.47|107.97|109.51|108.01|109.51|108.01|109.45|107.95|20
1626796760000|2021-07-20 15:59:20|109.52|108.02|109.52|108.02|109.54|108.04|109.51|108.01|8
1626796770000|2021-07-20 15:59:30|109.51|108.01|109.52|108.02|109.52|108.02|109.48|107.98|18
1626796780000|2021-07-20 15:59:40|109.51|108.01|109.52|108.02|109.52|108.02|109.5|108|15
1626796790000|2021-07-20 15:59:50|109.54|108.04|109.61|108.11|109.65|108.15|109.54|108.04|14
1626796800000|2021-07-20 16:00:00|109.6|108.1|109.52|108.02|109.63|108.13|109.51|108.01|19
1626796810000|2021-07-20 16:00:10|109.53|108.03|109.44|107.94|109.53|108.03|109.41|107.91|26
1626796820000|2021-07-20 16:00:20|109.43|107.93|109.46|107.96|109.46|107.96|109.41|107.91|11
1626796830000|2021-07-20 16:00:30|109.47|107.97|109.53|108.03|109.6|108.1|109.47|107.97|19
1626796840000|2021-07-20 16:00:40|109.54|108.04|109.45|107.95|109.54|108.04|109.44|107.94|11
1626796850000|2021-07-20 16:00:50|109.44|107.94|109.42|107.92|109.44|107.94|109.38|107.88|21
1626796860000|2021-07-20 16:01:00|109.44|107.94|109.5|108|109.54|108.04|109.44|107.94|27
1626796870000|2021-07-20 16:01:10|109.49|107.99|109.52|108.02|109.52|108.02|109.48|107.98|24
1626796880000|2021-07-20 16:01:20|109.51|108.01|109.59|108.09|109.61|108.11|109.49|107.99|14
1626796890000|2021-07-20 16:01:30|109.61|108.11|109.54|108.04|109.63|108.13|109.53|108.03|21
1626796900000|2021-07-20 16:01:40|109.55|108.05|109.61|108.11|109.64|108.14|109.55|108.05|18
1626796910000|2021-07-20 16:01:50|109.62|108.12|109.6|108.1|109.62|108.12|109.55|108.05|18
1626796920000|2021-07-20 16:02:00|109.61|108.11|109.7|108.2|109.7|108.2|109.57|108.07|19
1626796930000|2021-07-20 16:02:10|109.69|108.19|109.8|108.3|109.81|108.31|109.64|108.14|20
1626796940000|2021-07-20 16:02:20|109.79|108.29|109.91|108.41|110.13|108.63|109.79|108.29|28
1626796950000|2021-07-20 16:02:30|109.9|108.4|109.64|108.14|109.9|108.4|109.64|108.14|22
1626796960000|2021-07-20 16:02:40|109.65|108.15|109.61|108.11|109.7|108.2|109.61|108.11|26
1626796970000|2021-07-20 16:02:50|109.6|108.1|109.59|108.09|109.6|108.1|109.57|108.07|11
1626796980000|2021-07-20 16:03:00|109.58|108.08|109.54|108.04|109.59|108.09|109.44|107.94|26
1626796990000|2021-07-20 16:03:10|109.52|108.02|109.47|107.97|109.53|108.03|109.44|107.94|24
1626797000000|2021-07-20 16:03:20|109.46|107.96|109.49|107.99|109.49|107.99|109.43|107.93|12
1626797010000|2021-07-20 16:03:30|109.5|108|109.46|107.96|109.5|108|109.43|107.93|22
1626797020000|2021-07-20 16:03:40|109.48|107.98|109.51|108.01|109.55|108.05|109.48|107.98|23
1626797030000|2021-07-20 16:03:50|109.5|108|109.52|108.02|109.55|108.05|109.48|107.98|17
1626797040000|2021-07-20 16:04:00|109.51|108.01|109.56|108.06|109.57|108.07|109.49|107.99|17
1626797050000|2021-07-20 16:04:10|109.55|108.05|109.58|108.08|109.6|108.1|109.55|108.05|16
1626797060000|2021-07-20 16:04:20|109.6|108.1|109.62|108.12|109.64|108.14|109.6|108.1|14
1626797070000|2021-07-20 16:04:30|109.64|108.14|109.61|108.11|109.64|108.14|109.6|108.1|15
1626797080000|2021-07-20 16:04:40|109.6|108.1|109.58|108.08|109.62|108.12|109.56|108.06|19
1626797090000|2021-07-20 16:04:50|109.57|108.07|109.61|108.11|109.62|108.12|109.57|108.07|12
1626797100000|2021-07-20 16:05:00|109.6|108.1|109.62|108.12|109.64|108.14|109.6|108.1|15
1626797110000|2021-07-20 16:05:10|109.65|108.15|109.7|108.2|109.71|108.21|109.65|108.15|19
1626797120000|2021-07-20 16:05:20|109.69|108.19|109.7|108.2|109.71|108.21|109.69|108.19|12
1626797130000|2021-07-20 16:05:30|109.69|108.19|109.72|108.22|109.74|108.24|109.68|108.18|15
1626797140000|2021-07-20 16:05:40|109.71|108.21|109.68|108.18|109.73|108.23|109.67|108.17|13
1626797150000|2021-07-20 16:05:50|109.69|108.19|109.69|108.19|109.72|108.22|109.68|108.18|12
1626797160000|2021-07-20 16:06:00|109.68|108.18|109.74|108.24|109.74|108.24|109.68|108.18|14
1626797170000|2021-07-20 16:06:10|109.73|108.23|109.74|108.24|109.76|108.26|109.71|108.21|10
1626797180000|2021-07-20 16:06:20|109.73|108.23|109.77|108.27|109.78|108.28|109.73|108.23|9
1626797190000|2021-07-20 16:06:30|109.76|108.26|109.71|108.21|109.77|108.27|109.7|108.2|15
1626797200000|2021-07-20 16:06:40|109.72|108.22|109.7|108.2|109.74|108.24|109.67|108.17|18
1626797210000|2021-07-20 16:06:50|109.71|108.21|109.66|108.16|109.72|108.22|109.66|108.16|14
1626797220000|2021-07-20 16:07:00|109.67|108.17|109.67|108.17|109.67|108.17|109.66|108.16|3
1626797230000|2021-07-20 16:07:10|109.68|108.18|109.69|108.19|109.7|108.2|109.68|108.18|7
1626797240000|2021-07-20 16:07:20|109.68|108.18|109.65|108.15|109.7|108.2|109.65|108.15|11
1626797250000|2021-07-20 16:07:30|109.66|108.16|109.71|108.21|109.72|108.22|109.64|108.14|21
1626797260000|2021-07-20 16:07:40|109.7|108.2|109.68|108.18|109.7|108.2|109.66|108.16|14
1626797270000|2021-07-20 16:07:50|109.66|108.16|109.67|108.17|109.67|108.17|109.64|108.14|9
1626797280000|2021-07-20 16:08:00|109.66|108.16|109.67|108.17|109.68|108.18|109.65|108.15|14
1626797290000|2021-07-20 16:08:10|109.66|108.16|109.65|108.15|109.67|108.17|109.62|108.12|13
1626797300000|2021-07-20 16:08:20|109.64|108.14|109.65|108.15|109.68|108.18|109.64|108.14|12
1626797310000|2021-07-20 16:08:30|109.64|108.14|109.66|108.16|109.68|108.18|109.63|108.13|13
1626797320000|2021-07-20 16:08:40|109.67|108.17|109.65|108.15|109.68|108.18|109.63|108.13|12
1626797330000|2021-07-20 16:08:50|109.66|108.16|109.62|108.12|109.66|108.16|109.62|108.12|15
1626797340000|2021-07-20 16:09:00|109.61|108.11|109.64|108.14|109.65|108.15|109.6|108.1|17
1626797350000|2021-07-20 16:09:10|109.63|108.13|109.59|108.09|109.64|108.14|109.58|108.08|23
1626797360000|2021-07-20 16:09:20|109.6|108.1|109.58|108.08|109.61|108.11|109.58|108.08|11
1626797370000|2021-07-20 16:09:30|109.59|108.09|109.57|108.07|109.6|108.1|109.57|108.07|7
1626797380000|2021-07-20 16:09:40|109.58|108.08|109.48|107.98|109.58|108.08|109.47|107.97|20
1626797390000|2021-07-20 16:09:50|109.47|107.97|109.45|107.95|109.48|107.98|109.43|107.93|12
1626797400000|2021-07-20 16:10:00|109.44|107.94|109.46|107.96|109.49|107.99|109.44|107.94|16
1626797410000|2021-07-20 16:10:10|109.45|107.95|109.56|108.06|109.58|108.08|109.44|107.94|17
1626797420000|2021-07-20 16:10:20|109.55|108.05|109.53|108.03|109.57|108.07|109.44|107.94|18
1626797430000|2021-07-20 16:10:30|109.54|108.04|109.52|108.02|109.56|108.06|109.51|108.01|12
1626797440000|2021-07-20 16:10:40|109.54|108.04|109.5|108|109.54|108.04|109.48|107.98|16
1626797450000|2021-07-20 16:10:50|109.49|107.99|109.54|108.04|109.55|108.05|109.49|107.99|29
1626797460000|2021-07-20 16:11:00|109.53|108.03|109.57|108.07|109.58|108.08|109.51|108.01|18
1626797470000|2021-07-20 16:11:10|109.58|108.08|109.59|108.09|109.59|108.09|109.56|108.06|18
1626797480000|2021-07-20 16:11:20|109.58|108.08|109.6|108.1|109.6|108.1|109.55|108.05|8
1626797490000|2021-07-20 16:11:30|109.61|108.11|109.62|108.12|109.63|108.13|109.59|108.09|8
1626797500000|2021-07-20 16:11:40|109.63|108.13|109.61|108.11|109.63|108.13|109.61|108.11|15
1626797510000|2021-07-20 16:11:50|109.62|108.12|109.65|108.15|109.65|108.15|109.6|108.1|9
1626797520000|2021-07-20 16:12:00|109.66|108.16|109.86|108.36|109.86|108.36|109.66|108.16|17
1626797530000|2021-07-20 16:12:10|109.85|108.35|109.95|108.45|109.95|108.45|109.85|108.35|18
1626797540000|2021-07-20 16:12:20|109.97|108.47|110.02|108.52|110.14|108.64|109.94|108.44|22
1626797550000|2021-07-20 16:12:30|110.03|108.53|110.06|108.56|110.08|108.58|110.03|108.53|22
1626797560000|2021-07-20 16:12:40|110.07|108.57|110.15|108.65|110.15|108.65|110.04|108.54|12
1626797570000|2021-07-20 16:12:50|110.16|108.66|110.24|108.74|110.24|108.74|110.16|108.66|11
1626797580000|2021-07-20 16:13:00|110.25|108.75|110.13|108.63|110.27|108.77|110.12|108.62|21
1626797590000|2021-07-20 16:13:10|110.11|108.61|110.15|108.65|110.18|108.68|110.11|108.61|19
1626797600000|2021-07-20 16:13:20|110.14|108.64|110.13|108.63|110.17|108.67|110.13|108.63|22
1626797610000|2021-07-20 16:13:30|110.14|108.64|110.09|108.59|110.14|108.64|110.08|108.58|13
1626797620000|2021-07-20 16:13:40|110.1|108.6|110.06|108.56|110.1|108.6|110.03|108.53|16
1626797630000|2021-07-20 16:13:50|110.05|108.55|110.01|108.51|110.07|108.57|110.01|108.51|13
1626797640000|2021-07-20 16:14:00|110.03|108.53|110.02|108.52|110.05|108.55|110.01|108.51|11
1626797650000|2021-07-20 16:14:10|110.03|108.53|110.01|108.51|110.03|108.53|110.01|108.51|5
1626797660000|2021-07-20 16:14:20|110|108.5|109.97|108.47|110|108.5|109.96|108.46|8
1626797670000|2021-07-20 16:14:30|109.96|108.46|110|108.5|110|108.5|109.94|108.44|16
1626797680000|2021-07-20 16:14:40|110.01|108.51|110.01|108.51|110.02|108.52|109.99|108.49|13
1626797690000|2021-07-20 16:14:50|110|108.5|109.99|108.49|110.01|108.51|109.99|108.49|8
1626797700000|2021-07-20 16:15:00|109.98|108.48|109.94|108.44|109.98|108.48|109.94|108.44|13
1626797710000|2021-07-20 16:15:10|109.91|108.41|109.96|108.46|109.97|108.47|109.91|108.41|13
1626797720000|2021-07-20 16:15:20|109.95|108.45|109.98|108.48|109.99|108.49|109.94|108.44|15
1626797730000|2021-07-20 16:15:30|109.99|108.49|109.98|108.48|110.01|108.51|109.97|108.47|10
1626797740000|2021-07-20 16:15:40|109.97|108.47|109.98|108.48|110.05|108.55|109.97|108.47|18
1626797750000|2021-07-20 16:15:50|109.97|108.47|109.98|108.48|110|108.5|109.97|108.47|7
1626797760000|2021-07-20 16:16:00|109.97|108.47|109.97|108.47|109.97|108.47|109.97|108.47|1
1626797770000|2021-07-20 16:16:10|109.96|108.46|110.02|108.52|110.03|108.53|109.96|108.46|12
1626797780000|2021-07-20 16:16:20|110.03|108.53|110.01|108.51|110.04|108.54|110|108.5|19
1626797790000|2021-07-20 16:16:30|110.02|108.52|110.01|108.51|110.03|108.53|110.01|108.51|10
1626797800000|2021-07-20 16:16:40|110|108.5|109.99|108.49|110.01|108.51|109.98|108.48|9
1626797810000|2021-07-20 16:16:50|109.97|108.47|109.95|108.45|109.97|108.47|109.93|108.43|11
1626797820000|2021-07-20 16:17:00|109.96|108.46|109.89|108.39|109.98|108.48|109.89|108.39|18
1626797830000|2021-07-20 16:17:10|109.9|108.4|109.71|108.21|109.91|108.41|109.71|108.21|19
1626797840000|2021-07-20 16:17:20|109.68|108.18|109.59|108.09|109.68|108.18|109.59|108.09|22
1626797850000|2021-07-20 16:17:30|109.61|108.11|109.6|108.1|109.61|108.11|109.58|108.08|11
1626797860000|2021-07-20 16:17:40|109.61|108.11|109.65|108.15|109.66|108.16|109.61|108.11|15
1626797870000|2021-07-20 16:17:50|109.66|108.16|109.64|108.14|109.66|108.16|109.62|108.12|14
1626797880000|2021-07-20 16:18:00|109.66|108.16|109.65|108.15|109.73|108.23|109.65|108.15|21
1626797890000|2021-07-20 16:18:10|109.66|108.16|109.67|108.17|109.67|108.17|109.64|108.14|8
1626797900000|2021-07-20 16:18:20|109.68|108.18|109.69|108.19|109.7|108.2|109.67|108.17|16
1626797910000|2021-07-20 16:18:30|109.68|108.18|109.65|108.15|109.69|108.19|109.65|108.15|10
1626797920000|2021-07-20 16:18:40|109.66|108.16|109.64|108.14|109.66|108.16|109.63|108.13|11
1626797930000|2021-07-20 16:18:50|109.65|108.15|109.63|108.13|109.65|108.15|109.63|108.13|5
1626797940000|2021-07-20 16:19:00|109.64|108.14|109.63|108.13|109.7|108.2|109.63|108.13|9
1626797950000|2021-07-20 16:19:10|109.67|108.17|109.62|108.12|109.67|108.17|109.61|108.11|13
1626797960000|2021-07-20 16:19:20|109.63|108.13|109.5|108|109.63|108.13|109.5|108|16
1626797970000|2021-07-20 16:19:30|109.51|108.01|109.43|107.93|109.51|108.01|109.43|107.93|12
1626797980000|2021-07-20 16:19:40|109.42|107.92|109.45|107.95|109.45|107.95|109.42|107.92|5
1626797990000|2021-07-20 16:19:50|109.44|107.94|109.46|107.96|109.5|108|109.44|107.94|15
1626798000000|2021-07-20 16:20:00|109.48|107.98|109.44|107.94|109.5|108|109.44|107.94|13
1626798010000|2021-07-20 16:20:10|109.43|107.93|109.4|107.9|109.43|107.93|109.38|107.88|11
1626798020000|2021-07-20 16:20:20|109.41|107.91|109.36|107.86|109.41|107.91|109.36|107.86|14
1626798030000|2021-07-20 16:20:30|109.35|107.85|109.35|107.85|109.36|107.86|109.34|107.84|7
1626798040000|2021-07-20 16:20:40|109.34|107.84|109.38|107.88|109.38|107.88|109.34|107.84|8
1626798050000|2021-07-20 16:20:50|109.37|107.87|109.38|107.88|109.38|107.88|109.37|107.87|4
1626798060000|2021-07-20 16:21:00|109.39|107.89|109.49|107.99|109.49|107.99|109.39|107.89|13
1626798070000|2021-07-20 16:21:10|109.48|107.98|109.5|108|109.54|108.04|109.48|107.98|8
1626798080000|2021-07-20 16:21:20|109.51|108.01|109.4|107.9|109.51|108.01|109.39|107.89|18
1626798090000|2021-07-20 16:21:30|109.42|107.92|109.43|107.93|109.46|107.96|109.42|107.92|10
1626798100000|2021-07-20 16:21:40|109.44|107.94|109.42|107.92|109.46|107.96|109.42|107.92|9
1626798110000|2021-07-20 16:21:50|109.43|107.93|109.46|107.96|109.46|107.96|109.42|107.92|14
1626798120000|2021-07-20 16:22:00|109.44|107.94|109.44|107.94|109.46|107.96|109.41|107.91|9
1626798130000|2021-07-20 16:22:10|109.43|107.93|109.52|108.02|109.52|108.02|109.41|107.91|14
1626798140000|2021-07-20 16:22:20|109.53|108.03|109.51|108.01|109.53|108.03|109.5|108|13
1626798150000|2021-07-20 16:22:30|109.52|108.02|109.52|108.02|109.52|108.02|109.5|108|8
1626798160000|2021-07-20 16:22:40|109.51|108.01|109.51|108.01|109.53|108.03|109.51|108.01|7
1626798170000|2021-07-20 16:22:50|109.49|107.99|109.47|107.97|109.49|107.99|109.44|107.94|13
1626798180000|2021-07-20 16:23:00|109.46|107.96|109.48|107.98|109.48|107.98|109.45|107.95|11
1626798190000|2021-07-20 16:23:10|109.47|107.97|109.47|107.97|109.47|107.97|109.47|107.97|1
1626798200000|2021-07-20 16:23:20|109.46|107.96|109.46|107.96|109.47|107.97|109.46|107.96|3
1626798210000|2021-07-20 16:23:30|109.47|107.97|109.52|108.02|109.52|108.02|109.46|107.96|10
1626798220000|2021-07-20 16:23:40|109.51|108.01|109.55|108.05|109.6|108.1|109.51|108.01|16
1626798230000|2021-07-20 16:23:50|109.54|108.04|109.54|108.04|109.56|108.06|109.54|108.04|7
1626798240000|2021-07-20 16:24:00|109.55|108.05|109.54|108.04|109.56|108.06|109.53|108.03|15
1626798250000|2021-07-20 16:24:10|109.53|108.03|109.5|108|109.54|108.04|109.5|108|9
1626798260000|2021-07-20 16:24:20|109.51|108.01|109.44|107.94|109.52|108.02|109.44|107.94|11
1626798270000|2021-07-20 16:24:30|109.45|107.95|109.43|107.93|109.45|107.95|109.43|107.93|7
1626798280000|2021-07-20 16:24:40|109.44|107.94|109.46|107.96|109.48|107.98|109.44|107.94|8
1626798290000|2021-07-20 16:24:50|109.45|107.95|109.39|107.89|109.45|107.95|109.39|107.89|9
1626798300000|2021-07-20 16:25:00|109.38|107.88|109.45|107.95|109.46|107.96|109.38|107.88|12
1626798310000|2021-07-20 16:25:10|109.46|107.96|109.51|108.01|109.56|108.06|109.46|107.96|17
1626798320000|2021-07-20 16:25:20|109.5|108|109.53|108.03|109.53|108.03|109.5|108|4
1626798330000|2021-07-20 16:25:30|109.52|108.02|109.51|108.01|109.52|108.02|109.5|108|6
1626798340000|2021-07-20 16:25:40|109.52|108.02|109.52|108.02|109.53|108.03|109.51|108.01|5
1626798350000|2021-07-20 16:25:50|109.53|108.03|109.51|108.01|109.53|108.03|109.49|107.99|8
1626798360000|2021-07-20 16:26:00|109.49|107.99|109.44|107.94|109.49|107.99|109.44|107.94|7
1626798370000|2021-07-20 16:26:10|109.42|107.92|109.45|107.95|109.46|107.96|109.41|107.91|12
1626798380000|2021-07-20 16:26:20|109.46|107.96|109.49|107.99|109.5|108|109.45|107.95|12
1626798390000|2021-07-20 16:26:30|109.48|107.98|109.47|107.97|109.49|107.99|109.47|107.97|6
1626798400000|2021-07-20 16:26:40|109.48|107.98|109.49|107.99|109.49|107.99|109.47|107.97|6
1626798410000|2021-07-20 16:26:50|109.48|107.98|109.44|107.94|109.49|107.99|109.44|107.94|7
1626798420000|2021-07-20 16:27:00|109.43|107.93|109.41|107.91|109.44|107.94|109.4|107.9|11
1626798430000|2021-07-20 16:27:10|109.42|107.92|109.44|107.94|109.44|107.94|109.42|107.92|6
1626798440000|2021-07-20 16:27:20|109.43|107.93|109.46|107.96|109.47|107.97|109.43|107.93|7
1626798450000|2021-07-20 16:27:30|109.45|107.95|109.46|107.96|109.48|107.98|109.45|107.95|7
1626798460000|2021-07-20 16:27:40|109.47|107.97|109.46|107.96|109.48|107.98|109.45|107.95|16
1626798470000|2021-07-20 16:27:50|109.45|107.95|109.43|107.93|109.46|107.96|109.42|107.92|8
1626798480000|2021-07-20 16:28:00|109.42|107.92|109.47|107.97|109.47|107.97|109.42|107.92|9
1626798490000|2021-07-20 16:28:10|109.46|107.96|109.45|107.95|109.47|107.97|109.45|107.95|6
1626798500000|2021-07-20 16:28:20|109.46|107.96|109.46|107.96|109.47|107.97|109.43|107.93|11
1626798510000|2021-07-20 16:28:30|109.47|107.97|109.46|107.96|109.47|107.97|109.45|107.95|8
1626798520000|2021-07-20 16:28:40|109.47|107.97|109.5|108|109.5|108|109.47|107.97|13
1626798530000|2021-07-20 16:28:50|109.51|108.01|109.52|108.02|109.52|108.02|109.5|108|8
1626798540000|2021-07-20 16:29:00|109.51|108.01|109.49|107.99|109.52|108.02|109.49|107.99|6
1626798550000|2021-07-20 16:29:10|109.5|108|109.55|108.05|109.55|108.05|109.5|108|14
1626798560000|2021-07-20 16:29:20|109.54|108.04|109.55|108.05|109.55|108.05|109.54|108.04|2
1626798570000|2021-07-20 16:29:30|109.56|108.06|109.6|108.1|109.61|108.11|109.55|108.05|8
1626798580000|2021-07-20 16:29:40|109.59|108.09|109.6|108.1|109.6|108.1|109.59|108.09|6
1626798590000|2021-07-20 16:29:50|109.61|108.11|109.6|108.1|109.62|108.12|109.58|108.08|18
1626798600000|2021-07-20 16:30:00|109.61|108.11|109.71|108.21|109.71|108.21|109.61|108.11|11
1626798610000|2021-07-20 16:30:10|109.72|108.22|109.71|108.21|109.74|108.24|109.69|108.19|13
1626798620000|2021-07-20 16:30:20|109.7|108.2|109.64|108.14|109.7|108.2|109.64|108.14|9
1626798630000|2021-07-20 16:30:30|109.63|108.13|109.65|108.15|109.65|108.15|109.61|108.11|8
1626798650000|2021-07-20 16:30:50|109.64|108.14|109.61|108.11|109.64|108.14|109.59|108.09|9
1626798660000|2021-07-20 16:31:00|109.6|108.1|109.6|108.1|109.61|108.11|109.58|108.08|15
1626798670000|2021-07-20 16:31:10|109.59|108.09|109.49|107.99|109.6|108.1|109.49|107.99|19
1626798680000|2021-07-20 16:31:20|109.5|108|109.49|107.99|109.5|108|109.46|107.96|12
1626798690000|2021-07-20 16:31:30|109.5|108|109.48|107.98|109.5|108|109.48|107.98|14
1626798700000|2021-07-20 16:31:40|109.5|108|109.43|107.93|109.5|108|109.42|107.92|11
1626798710000|2021-07-20 16:31:50|109.42|107.92|109.39|107.89|109.44|107.94|109.39|107.89|14
1626798720000|2021-07-20 16:32:00|109.38|107.88|109.42|107.92|109.43|107.93|109.37|107.87|9
1626798730000|2021-07-20 16:32:10|109.43|107.93|109.46|107.96|109.46|107.96|109.43|107.93|6
1626798740000|2021-07-20 16:32:20|109.45|107.95|109.47|107.97|109.47|107.97|109.45|107.95|3
1626798750000|2021-07-20 16:32:30|109.46|107.96|109.45|107.95|109.46|107.96|109.44|107.94|6
1626798760000|2021-07-20 16:32:40|109.44|107.94|109.44|107.94|109.45|107.95|109.43|107.93|9
1626798770000|2021-07-20 16:32:50|109.46|107.96|109.45|107.95|109.49|107.99|109.44|107.94|9
1626798780000|2021-07-20 16:33:00|109.44|107.94|109.49|107.99|109.49|107.99|109.44|107.94|10
1626798790000|2021-07-20 16:33:10|109.5|108|109.57|108.07|109.57|108.07|109.49|107.99|9
1626798800000|2021-07-20 16:33:20|109.55|108.05|109.51|108.01|109.56|108.06|109.51|108.01|9
1626798810000|2021-07-20 16:33:30|109.5|108|109.53|108.03|109.54|108.04|109.49|107.99|7
1626798830000|2021-07-20 16:33:50|109.52|108.02|109.58|108.08|109.58|108.08|109.52|108.02|9
1626798840000|2021-07-20 16:34:00|109.57|108.07|109.6|108.1|109.6|108.1|109.57|108.07|6
1626798850000|2021-07-20 16:34:10|109.59|108.09|109.57|108.07|109.6|108.1|109.57|108.07|5
1626798860000|2021-07-20 16:34:20|109.58|108.08|109.59|108.09|109.61|108.11|109.58|108.08|8
1626798870000|2021-07-20 16:34:30|109.6|108.1|109.6|108.1|109.61|108.11|109.59|108.09|6
1626798880000|2021-07-20 16:34:40|109.59|108.09|109.58|108.08|109.6|108.1|109.57|108.07|8
1626798890000|2021-07-20 16:34:50|109.57|108.07|109.54|108.04|109.58|108.08|109.52|108.02|8
1626798900000|2021-07-20 16:35:00|109.53|108.03|109.53|108.03|109.53|108.03|109.51|108.01|8
1626798910000|2021-07-20 16:35:10|109.52|108.02|109.51|108.01|109.53|108.03|109.51|108.01|4
1626798920000|2021-07-20 16:35:20|109.5|108|109.5|108|109.5|108|109.5|108|1
1626798930000|2021-07-20 16:35:30|109.51|108.01|109.44|107.94|109.51|108.01|109.44|107.94|6
1626798940000|2021-07-20 16:35:40|109.45|107.95|109.43|107.93|109.49|107.99|109.4|107.9|17
1626798950000|2021-07-20 16:35:50|109.44|107.94|109.37|107.87|109.44|107.94|109.37|107.87|8
1626798960000|2021-07-20 16:36:00|109.38|107.88|109.37|107.87|109.39|107.89|109.36|107.86|8
1626798970000|2021-07-20 16:36:10|109.39|107.89|109.38|107.88|109.4|107.9|109.37|107.87|10
1626798980000|2021-07-20 16:36:20|109.37|107.87|109.41|107.91|109.41|107.91|109.35|107.85|12
1626798990000|2021-07-20 16:36:30|109.42|107.92|109.35|107.85|109.42|107.92|109.35|107.85|10
1626799000000|2021-07-20 16:36:40|109.36|107.86|109.36|107.86|109.37|107.87|109.36|107.86|5
1626799010000|2021-07-20 16:36:50|109.34|107.84|109.32|107.82|109.35|107.85|109.31|107.81|6
1626799020000|2021-07-20 16:37:00|109.31|107.81|109.32|107.82|109.33|107.83|109.31|107.81|11
1626799030000|2021-07-20 16:37:10|109.31|107.81|109.33|107.83|109.33|107.83|109.3|107.8|8
1626799040000|2021-07-20 16:37:20|109.34|107.84|109.36|107.86|109.38|107.88|109.34|107.84|10
1626799050000|2021-07-20 16:37:30|109.37|107.87|109.36|107.86|109.37|107.87|109.35|107.85|8
1626799060000|2021-07-20 16:37:40|109.37|107.87|109.39|107.89|109.39|107.89|109.36|107.86|5
1626799070000|2021-07-20 16:37:50|109.38|107.88|109.39|107.89|109.41|107.91|109.38|107.88|10
1626799080000|2021-07-20 16:38:00|109.38|107.88|109.42|107.92|109.42|107.92|109.38|107.88|7
1626799090000|2021-07-20 16:38:10|109.41|107.91|109.42|107.92|109.42|107.92|109.41|107.91|2
1626799100000|2021-07-20 16:38:20|109.43|107.93|109.48|107.98|109.48|107.98|109.43|107.93|8
1626799110000|2021-07-20 16:38:30|109.49|107.99|109.51|108.01|109.51|108.01|109.49|107.99|7
1626799120000|2021-07-20 16:38:40|109.5|108|109.49|107.99|109.51|108.01|109.49|107.99|6
1626799130000|2021-07-20 16:38:50|109.5|108|109.5|108|109.51|108.01|109.5|108|9
1626799140000|2021-07-20 16:39:00|109.51|108.01|109.47|107.97|109.51|108.01|109.47|107.97|5
1626799150000|2021-07-20 16:39:10|109.48|107.98|109.46|107.96|109.48|107.98|109.46|107.96|2
1626799180000|2021-07-20 16:39:40|109.48|107.98|109.48|107.98|109.48|107.98|109.45|107.95|5
1626799190000|2021-07-20 16:39:50|109.47|107.97|109.5|108|109.5|108|109.47|107.97|3
1626799200000|2021-07-20 16:40:00|109.48|107.98|109.43|107.93|109.48|107.98|109.43|107.93|6
1626799210000|2021-07-20 16:40:10|109.42|107.92|109.41|107.91|109.42|107.92|109.38|107.88|18
1626799220000|2021-07-20 16:40:20|109.4|107.9|109.37|107.87|109.41|107.91|109.37|107.87|9
1626799230000|2021-07-20 16:40:30|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|2
1626799240000|2021-07-20 16:40:40|109.38|107.88|109.39|107.89|109.4|107.9|109.38|107.88|4
1626799250000|2021-07-20 16:40:50|109.38|107.88|109.4|107.9|109.43|107.93|109.38|107.88|11
1626799260000|2021-07-20 16:41:00|109.39|107.89|109.38|107.88|109.4|107.9|109.38|107.88|4
1626799270000|2021-07-20 16:41:10|109.39|107.89|109.42|107.92|109.43|107.93|109.39|107.89|8
1626799280000|2021-07-20 16:41:20|109.43|107.93|109.44|107.94|109.45|107.95|109.42|107.92|8
1626799290000|2021-07-20 16:41:30|109.43|107.93|109.45|107.95|109.45|107.95|109.43|107.93|11
1626799300000|2021-07-20 16:41:40|109.43|107.93|109.2|107.7|109.46|107.96|109.2|107.7|18
1626799310000|2021-07-20 16:41:50|109.19|107.69|109.18|107.68|109.2|107.7|109.16|107.66|14
1626799320000|2021-07-20 16:42:00|109.13|107.63|109.12|107.62|109.14|107.64|109.12|107.62|8
1626799330000|2021-07-20 16:42:10|109.13|107.63|109.12|107.62|109.13|107.63|109.12|107.62|2
1626799340000|2021-07-20 16:42:20|109.11|107.61|108.99|107.49|109.11|107.61|108.99|107.49|15
1626799350000|2021-07-20 16:42:30|109.02|107.52|109.1|107.6|109.1|107.6|108.99|107.49|13
1626799360000|2021-07-20 16:42:40|109.09|107.59|109.08|107.58|109.09|107.59|109.08|107.58|4
1626799370000|2021-07-20 16:42:50|109.09|107.59|109.14|107.64|109.14|107.64|109.09|107.59|9
1626799380000|2021-07-20 16:43:00|109.13|107.63|109.16|107.66|109.16|107.66|109.12|107.62|13
1626799390000|2021-07-20 16:43:10|109.15|107.65|109.18|107.68|109.22|107.72|109.15|107.65|11
1626799400000|2021-07-20 16:43:20|109.19|107.69|109.17|107.67|109.19|107.69|109.17|107.67|7
1626799410000|2021-07-20 16:43:30|109.18|107.68|109.19|107.69|109.2|107.7|109.17|107.67|11
1626799420000|2021-07-20 16:43:40|109.2|107.7|109.2|107.7|109.21|107.71|109.19|107.69|9
1626799430000|2021-07-20 16:43:50|109.21|107.71|109.21|107.71|109.21|107.71|109.21|107.71|1
1626799440000|2021-07-20 16:44:00|109.2|107.7|109.2|107.7|109.21|107.71|109.19|107.69|11
1626799450000|2021-07-20 16:44:10|109.21|107.71|109.21|107.71|109.22|107.72|109.21|107.71|5
1626799460000|2021-07-20 16:44:20|109.2|107.7|109.14|107.64|109.21|107.71|109.13|107.63|11
1626799470000|2021-07-20 16:44:30|109.13|107.63|109.14|107.64|109.15|107.65|109.13|107.63|7
1626799480000|2021-07-20 16:44:40|109.15|107.65|109.23|107.73|109.23|107.73|109.15|107.65|11
1626799490000|2021-07-20 16:44:50|109.24|107.74|109.25|107.75|109.26|107.76|109.24|107.74|8
1626799500000|2021-07-20 16:45:00|109.26|107.76|109.38|107.88|109.38|107.88|109.25|107.75|13
1626799510000|2021-07-20 16:45:10|109.37|107.87|109.36|107.86|109.37|107.87|109.35|107.85|6
1626799520000|2021-07-20 16:45:20|109.34|107.84|109.33|107.83|109.34|107.84|109.29|107.79|15
1626799530000|2021-07-20 16:45:30|109.32|107.82|109.32|107.82|109.33|107.83|109.29|107.79|13
1626799540000|2021-07-20 16:45:40|109.31|107.81|109.27|107.77|109.31|107.81|109.27|107.77|12
1626799550000|2021-07-20 16:45:50|109.26|107.76|109.25|107.75|109.26|107.76|109.21|107.71|16
1626799560000|2021-07-20 16:46:00|109.24|107.74|109.18|107.68|109.25|107.75|109.18|107.68|13
1626799570000|2021-07-20 16:46:10|109.19|107.69|109.1|107.6|109.19|107.69|109.08|107.58|13
1626799580000|2021-07-20 16:46:20|109.09|107.59|109.16|107.66|109.18|107.68|109.08|107.58|13
1626799590000|2021-07-20 16:46:30|109.17|107.67|109.17|107.67|109.19|107.69|109.16|107.66|10
1626799600000|2021-07-20 16:46:40|109.16|107.66|109.19|107.69|109.19|107.69|109.16|107.66|13
1626799610000|2021-07-20 16:46:50|109.18|107.68|109.14|107.64|109.18|107.68|109.14|107.64|7
1626799620000|2021-07-20 16:47:00|109.12|107.62|109.13|107.63|109.14|107.64|109.11|107.61|10
1626799630000|2021-07-20 16:47:10|109.14|107.64|109.21|107.71|109.22|107.72|109.14|107.64|16
1626799640000|2021-07-20 16:47:20|109.22|107.72|109.19|107.69|109.22|107.72|109.19|107.69|5
1626799650000|2021-07-20 16:47:30|109.18|107.68|109.18|107.68|109.2|107.7|109.18|107.68|6
1626799660000|2021-07-20 16:47:40|109.19|107.69|109.18|107.68|109.19|107.69|109.18|107.68|2
1626799670000|2021-07-20 16:47:50|109.17|107.67|109.14|107.64|109.17|107.67|109.14|107.64|4
1626799680000|2021-07-20 16:48:00|109.13|107.63|109.12|107.62|109.15|107.65|109.12|107.62|10
1626799690000|2021-07-20 16:48:10|109.13|107.63|109.09|107.59|109.15|107.65|109.07|107.57|14
1626799700000|2021-07-20 16:48:20|109.08|107.58|109.07|107.57|109.09|107.59|109.07|107.57|13
1626799710000|2021-07-20 16:48:30|109.08|107.58|109.08|107.58|109.09|107.59|109.07|107.57|7
1626799720000|2021-07-20 16:48:40|109.07|107.57|109.13|107.63|109.13|107.63|109.07|107.57|6
1626799730000|2021-07-20 16:48:50|109.12|107.62|109.1|107.6|109.12|107.62|109.07|107.57|8
1626799740000|2021-07-20 16:49:00|109.11|107.61|109.16|107.66|109.16|107.66|109.1|107.6|8
1626799750000|2021-07-20 16:49:10|109.17|107.67|109.17|107.67|109.18|107.68|109.15|107.65|9
1626799760000|2021-07-20 16:49:20|109.2|107.7|109.21|107.71|109.24|107.74|109.2|107.7|9
1626799770000|2021-07-20 16:49:30|109.19|107.69|109.18|107.68|109.19|107.69|109.18|107.68|2
1626799780000|2021-07-20 16:49:40|109.17|107.67|109.16|107.66|109.17|107.67|109.15|107.65|4
1626799790000|2021-07-20 16:49:50|109.17|107.67|109.12|107.62|109.17|107.67|109.12|107.62|5
1626799800000|2021-07-20 16:50:00|109.13|107.63|109.11|107.61|109.14|107.64|109.09|107.59|10
1626799810000|2021-07-20 16:50:10|109.1|107.6|109.08|107.58|109.1|107.6|109.08|107.58|5
1626799820000|2021-07-20 16:50:20|109.09|107.59|109.11|107.61|109.11|107.61|109.09|107.59|4
1626799830000|2021-07-20 16:50:30|109.1|107.6|109.09|107.59|109.1|107.6|109.09|107.59|4
1626799840000|2021-07-20 16:50:40|109.1|107.6|109.07|107.57|109.1|107.6|109.07|107.57|2
1626799850000|2021-07-20 16:50:50|109.09|107.59|109.05|107.55|109.09|107.59|109.04|107.54|9
1626799860000|2021-07-20 16:51:00|109.06|107.56|109.04|107.54|109.07|107.57|109.04|107.54|8
1626799870000|2021-07-20 16:51:10|109.05|107.55|109.06|107.56|109.06|107.56|109.04|107.54|6
1626799880000|2021-07-20 16:51:20|109.07|107.57|109.08|107.58|109.09|107.59|109.06|107.56|7
1626799890000|2021-07-20 16:51:30|109.07|107.57|109.07|107.57|109.07|107.57|109.06|107.56|3
1626799900000|2021-07-20 16:51:40|109.06|107.56|109.07|107.57|109.08|107.58|109.06|107.56|8
1626799910000|2021-07-20 16:51:50|109.08|107.58|109.06|107.56|109.08|107.58|109.05|107.55|8
1626799920000|2021-07-20 16:52:00|109.07|107.57|109.06|107.56|109.08|107.58|109.06|107.56|8
1626799930000|2021-07-20 16:52:10|109.07|107.57|109.08|107.58|109.08|107.58|109.06|107.56|10
1626799940000|2021-07-20 16:52:20|109.07|107.57|109.13|107.63|109.14|107.64|109.07|107.57|7
1626799950000|2021-07-20 16:52:30|109.11|107.61|109.1|107.6|109.12|107.62|109.1|107.6|3
1626799960000|2021-07-20 16:52:40|109.12|107.62|109.1|107.6|109.12|107.62|109.1|107.6|5
1626799980000|2021-07-20 16:53:00|109.08|107.58|109.08|107.58|109.08|107.58|109.08|107.58|1
1626799990000|2021-07-20 16:53:10|109.09|107.59|109.1|107.6|109.1|107.6|109.06|107.56|12
1626800000000|2021-07-20 16:53:20|109.09|107.59|109.1|107.6|109.1|107.6|109.09|107.59|8
1626800010000|2021-07-20 16:53:30|109.09|107.59|109.07|107.57|109.1|107.6|109.07|107.57|11
1626800020000|2021-07-20 16:53:40|109.08|107.58|109.08|107.58|109.11|107.61|109.08|107.58|9
1626800030000|2021-07-20 16:53:50|109.09|107.59|109.07|107.57|109.09|107.59|109.07|107.57|7
1626800040000|2021-07-20 16:54:00|109.08|107.58|109.08|107.58|109.09|107.59|109.08|107.58|3
1626800050000|2021-07-20 16:54:10|109.09|107.59|109.1|107.6|109.1|107.6|109.08|107.58|3
1626800060000|2021-07-20 16:54:20|109.11|107.61|109.11|107.61|109.11|107.61|109.11|107.61|1
1626800070000|2021-07-20 16:54:30|109.1|107.6|109.1|107.6|109.1|107.6|109.1|107.6|1
1626800080000|2021-07-20 16:54:40|109.09|107.59|109.08|107.58|109.09|107.59|109.08|107.58|4
1626800090000|2021-07-20 16:54:50|109.09|107.59|109.09|107.59|109.09|107.59|109.09|107.59|1
1626800100000|2021-07-20 16:55:00|109.08|107.58|109.02|107.52|109.09|107.59|109.02|107.52|8
1626800110000|2021-07-20 16:55:10|109.03|107.53|108.99|107.49|109.03|107.53|108.91|107.41|18
1626800120000|2021-07-20 16:55:20|109|107.5|108.99|107.49|109|107.5|108.99|107.49|2
1626800130000|2021-07-20 16:55:30|108.98|107.48|108.93|107.43|108.98|107.48|108.91|107.41|13
1626800140000|2021-07-20 16:55:40|108.92|107.42|108.92|107.42|108.94|107.44|108.91|107.41|11
1626800150000|2021-07-20 16:55:50|108.9|107.4|108.85|107.35|108.9|107.4|108.84|107.34|17
1626800160000|2021-07-20 16:56:00|108.86|107.36|108.86|107.36|108.9|107.4|108.84|107.34|18
1626800170000|2021-07-20 16:56:10|108.85|107.35|108.84|107.34|108.88|107.38|108.84|107.34|12
1626800180000|2021-07-20 16:56:20|108.83|107.33|108.8|107.3|108.84|107.34|108.8|107.3|10
1626800190000|2021-07-20 16:56:30|108.79|107.29|108.84|107.34|108.86|107.36|108.79|107.29|20
1626800200000|2021-07-20 16:56:40|108.82|107.32|108.83|107.33|108.83|107.33|108.82|107.32|8
1626800210000|2021-07-20 16:56:50|108.82|107.32|108.81|107.31|108.82|107.32|108.79|107.29|10
1626800220000|2021-07-20 16:57:00|108.8|107.3|108.78|107.28|108.8|107.3|108.78|107.28|6
1626800230000|2021-07-20 16:57:10|108.79|107.29|108.74|107.24|108.79|107.29|108.73|107.23|14
1626800240000|2021-07-20 16:57:20|108.73|107.23|108.77|107.27|108.77|107.27|108.7|107.2|15
1626800250000|2021-07-20 16:57:30|108.76|107.26|108.81|107.31|108.81|107.31|108.76|107.26|6
1626800260000|2021-07-20 16:57:40|108.8|107.3|108.86|107.36|108.86|107.36|108.8|107.3|8
1626800270000|2021-07-20 16:57:50|108.85|107.35|108.85|107.35|108.86|107.36|108.85|107.35|3
1626800280000|2021-07-20 16:58:00|108.86|107.36|108.9|107.4|108.91|107.41|108.86|107.36|20
1626800290000|2021-07-20 16:58:10|108.89|107.39|108.87|107.37|108.89|107.39|108.87|107.37|7
1626800300000|2021-07-20 16:58:20|108.88|107.38|108.89|107.39|108.89|107.39|108.88|107.38|2
1626800310000|2021-07-20 16:58:30|108.88|107.38|108.84|107.34|108.88|107.38|108.83|107.33|14
1626800330000|2021-07-20 16:58:50|108.85|107.35|108.81|107.31|108.85|107.35|108.78|107.28|9
1626800340000|2021-07-20 16:59:00|108.8|107.3|108.77|107.27|108.84|107.34|108.75|107.25|15
1626800350000|2021-07-20 16:59:10|108.78|107.28|108.7|107.2|108.78|107.28|108.7|107.2|20
1626800360000|2021-07-20 16:59:20|108.67|107.17|108.67|107.17|108.68|107.18|108.64|107.14|13
1626800370000|2021-07-20 16:59:30|108.66|107.16|108.72|107.22|108.72|107.22|108.66|107.16|20
1626800380000|2021-07-20 16:59:40|108.73|107.23|108.65|107.15|108.73|107.23|108.64|107.14|17
1626800390000|2021-07-20 16:59:50|108.67|107.17|108.64|107.14|108.67|107.17|108.63|107.13|15
1626800400000|2021-07-20 17:00:00|108.65|107.15|108.71|107.21|108.72|107.22|108.63|107.13|13
1626800410000|2021-07-20 17:00:10|108.72|107.22|108.75|107.25|108.75|107.25|108.72|107.22|7
1626800420000|2021-07-20 17:00:20|108.77|107.27|108.83|107.33|108.83|107.33|108.76|107.26|12
1626800430000|2021-07-20 17:00:30|108.84|107.34|108.85|107.35|108.85|107.35|108.83|107.33|13
1626800440000|2021-07-20 17:00:40|108.84|107.34|108.81|107.31|108.84|107.34|108.8|107.3|10
1626800450000|2021-07-20 17:00:50|108.8|107.3|108.83|107.33|108.83|107.33|108.8|107.3|5
1626800460000|2021-07-20 17:01:00|108.82|107.32|108.84|107.34|108.84|107.34|108.82|107.32|7
1626800470000|2021-07-20 17:01:10|108.83|107.33|108.88|107.38|108.88|107.38|108.83|107.33|12
1626800480000|2021-07-20 17:01:20|108.87|107.37|108.87|107.37|108.89|107.39|108.87|107.37|5
1626800490000|2021-07-20 17:01:30|108.88|107.38|108.8|107.3|108.89|107.39|108.78|107.28|19
1626800500000|2021-07-20 17:01:40|108.81|107.31|108.79|107.29|108.81|107.31|108.76|107.26|11
1626800510000|2021-07-20 17:01:50|108.78|107.28|108.77|107.27|108.79|107.29|108.76|107.26|12
1626800520000|2021-07-20 17:02:00|108.76|107.26|108.8|107.3|108.81|107.31|108.76|107.26|17
1626800530000|2021-07-20 17:02:10|108.78|107.28|108.69|107.19|108.78|107.28|108.68|107.18|14
1626800540000|2021-07-20 17:02:20|108.7|107.2|108.74|107.24|108.74|107.24|108.7|107.2|15
1626800550000|2021-07-20 17:02:30|108.73|107.23|108.69|107.19|108.73|107.23|108.69|107.19|7
1626800560000|2021-07-20 17:02:40|108.7|107.2|108.67|107.17|108.7|107.2|108.67|107.17|5
1626800570000|2021-07-20 17:02:50|108.68|107.18|108.68|107.18|108.69|107.19|108.68|107.18|5
1626800580000|2021-07-20 17:03:00|108.67|107.17|108.65|107.15|108.67|107.17|108.64|107.14|4
1626800590000|2021-07-20 17:03:10|108.64|107.14|108.66|107.16|108.66|107.16|108.62|107.12|12
1626800600000|2021-07-20 17:03:20|108.68|107.18|108.73|107.23|108.73|107.23|108.68|107.18|12
1626800610000|2021-07-20 17:03:30|108.74|107.24|108.69|107.19|108.75|107.25|108.65|107.15|21
1626800620000|2021-07-20 17:03:40|108.7|107.2|108.67|107.17|108.71|107.21|108.67|107.17|13
1626800630000|2021-07-20 17:03:50|108.64|107.14|108.64|107.14|108.67|107.17|108.62|107.12|16
1626800640000|2021-07-20 17:04:00|108.63|107.13|108.59|107.09|108.64|107.14|108.59|107.09|12
1626800650000|2021-07-20 17:04:10|108.6|107.1|108.63|107.13|108.63|107.13|108.59|107.09|9
1626800660000|2021-07-20 17:04:20|108.62|107.12|108.63|107.13|108.65|107.15|108.62|107.12|6
1626800670000|2021-07-20 17:04:30|108.64|107.14|108.64|107.14|108.66|107.16|108.63|107.13|9
1626800680000|2021-07-20 17:04:40|108.63|107.13|108.59|107.09|108.63|107.13|108.59|107.09|4
1626800690000|2021-07-20 17:04:50|108.6|107.1|108.59|107.09|108.6|107.1|108.59|107.09|4
1626800700000|2021-07-20 17:05:00|108.62|107.12|108.63|107.13|108.63|107.13|108.61|107.11|3
1626800710000|2021-07-20 17:05:10|108.62|107.12|108.63|107.13|108.63|107.13|108.61|107.11|8
1626800720000|2021-07-20 17:05:20|108.62|107.12|108.6|107.1|108.62|107.12|108.6|107.1|5
1626800730000|2021-07-20 17:05:30|108.61|107.11|108.62|107.12|108.62|107.12|108.61|107.11|4
1626800740000|2021-07-20 17:05:40|108.63|107.13|108.62|107.12|108.64|107.14|108.62|107.12|10
1626800750000|2021-07-20 17:05:50|108.63|107.13|108.62|107.12|108.63|107.13|108.62|107.12|4
1626800760000|2021-07-20 17:06:00|108.63|107.13|108.66|107.16|108.66|107.16|108.62|107.12|9
1626800770000|2021-07-20 17:06:10|108.68|107.18|108.74|107.24|108.76|107.26|108.68|107.18|13
1626800780000|2021-07-20 17:06:20|108.75|107.25|108.75|107.25|108.76|107.26|108.74|107.24|7
1626800790000|2021-07-20 17:06:30|108.76|107.26|108.76|107.26|108.76|107.26|108.75|107.25|7
1626800800000|2021-07-20 17:06:40|108.75|107.25|108.76|107.26|108.76|107.26|108.75|107.25|4
1626800820000|2021-07-20 17:07:00|108.75|107.25|108.7|107.2|108.75|107.25|108.7|107.2|8
1626800830000|2021-07-20 17:07:10|108.71|107.21|108.71|107.21|108.72|107.22|108.7|107.2|7
1626800840000|2021-07-20 17:07:20|108.7|107.2|108.7|107.2|108.72|107.22|108.7|107.2|7
1626800850000|2021-07-20 17:07:30|108.72|107.22|108.72|107.22|108.73|107.23|108.7|107.2|12
1626800860000|2021-07-20 17:07:40|108.73|107.23|108.71|107.21|108.73|107.23|108.68|107.18|10
1626800870000|2021-07-20 17:07:50|108.69|107.19|108.69|107.19|108.72|107.22|108.68|107.18|12
1626800880000|2021-07-20 17:08:00|108.71|107.21|108.7|107.2|108.71|107.21|108.7|107.2|2
1626800890000|2021-07-20 17:08:10|108.71|107.21|108.73|107.23|108.73|107.23|108.71|107.21|3
1626800900000|2021-07-20 17:08:20|108.72|107.22|108.72|107.22|108.72|107.22|108.72|107.22|1
1626800910000|2021-07-20 17:08:30|108.73|107.23|108.77|107.27|108.77|107.27|108.73|107.23|5
1626800920000|2021-07-20 17:08:40|108.75|107.25|108.78|107.28|108.79|107.29|108.75|107.25|6
1626800930000|2021-07-20 17:08:50|108.79|107.29|108.79|107.29|108.79|107.29|108.77|107.27|5
1626800940000|2021-07-20 17:09:00|108.78|107.28|108.79|107.29|108.79|107.29|108.77|107.27|6
1626800950000|2021-07-20 17:09:10|108.78|107.28|108.81|107.31|108.82|107.32|108.78|107.28|7
1626800960000|2021-07-20 17:09:20|108.8|107.3|108.86|107.36|108.86|107.36|108.8|107.3|15
1626800970000|2021-07-20 17:09:30|108.85|107.35|108.84|107.34|108.86|107.36|108.84|107.34|13
1626800980000|2021-07-20 17:09:40|108.87|107.37|108.87|107.37|108.88|107.38|108.86|107.36|9
1626800990000|2021-07-20 17:09:50|108.85|107.35|108.81|107.31|108.86|107.36|108.79|107.29|9
1626801010000|2021-07-20 17:10:10|108.8|107.3|108.81|107.31|108.81|107.31|108.8|107.3|2
1626801020000|2021-07-20 17:10:20|108.82|107.32|108.82|107.32|108.82|107.32|108.8|107.3|5
1626801030000|2021-07-20 17:10:30|108.83|107.33|108.83|107.33|108.83|107.33|108.82|107.32|3
1626801040000|2021-07-20 17:10:40|108.84|107.34|108.84|107.34|108.85|107.35|108.84|107.34|7
1626801050000|2021-07-20 17:10:50|108.85|107.35|108.84|107.34|108.85|107.35|108.84|107.34|2
1626801060000|2021-07-20 17:11:00|108.85|107.35|108.85|107.35|108.85|107.35|108.85|107.35|1
1626801070000|2021-07-20 17:11:10|108.86|107.36|108.94|107.44|108.94|107.44|108.86|107.36|7
1626801080000|2021-07-20 17:11:20|108.93|107.43|108.91|107.41|108.94|107.44|108.91|107.41|4
1626801090000|2021-07-20 17:11:30|108.92|107.42|108.86|107.36|108.94|107.44|108.86|107.36|15
1626801100000|2021-07-20 17:11:40|108.85|107.35|108.83|107.33|108.86|107.36|108.83|107.33|11
1626801110000|2021-07-20 17:11:50|108.84|107.34|108.8|107.3|108.84|107.34|108.79|107.29|13
1626801120000|2021-07-20 17:12:00|108.79|107.29|108.8|107.3|108.81|107.31|108.79|107.29|4
1626801130000|2021-07-20 17:12:10|108.78|107.28|108.77|107.27|108.78|107.28|108.77|107.27|4
1626801140000|2021-07-20 17:12:20|108.78|107.28|108.77|107.27|108.78|107.28|108.77|107.27|6
1626801150000|2021-07-20 17:12:30|108.76|107.26|108.76|107.26|108.77|107.27|108.76|107.26|9
1626801160000|2021-07-20 17:12:40|108.79|107.29|108.77|107.27|108.79|107.29|108.77|107.27|2
1626801170000|2021-07-20 17:12:50|108.76|107.26|108.87|107.37|108.87|107.37|108.76|107.26|17
1626801180000|2021-07-20 17:13:00|108.86|107.36|108.95|107.45|108.95|107.45|108.86|107.36|13
1626801190000|2021-07-20 17:13:10|108.94|107.44|108.93|107.43|108.94|107.44|108.92|107.42|8
1626801200000|2021-07-20 17:13:20|108.94|107.44|108.91|107.41|108.94|107.44|108.91|107.41|4
1626801210000|2021-07-20 17:13:30|108.92|107.42|108.9|107.4|108.93|107.43|108.88|107.38|9
1626801220000|2021-07-20 17:13:40|108.88|107.38|108.75|107.25|108.89|107.39|108.75|107.25|11
1626801230000|2021-07-20 17:13:50|108.76|107.26|108.66|107.16|108.76|107.26|108.65|107.15|9
1626801240000|2021-07-20 17:14:00|108.67|107.17|108.65|107.15|108.68|107.18|108.65|107.15|5
1626801250000|2021-07-20 17:14:10|108.64|107.14|108.66|107.16|108.67|107.17|108.64|107.14|5
1626801260000|2021-07-20 17:14:20|108.67|107.17|108.71|107.21|108.73|107.23|108.67|107.17|12
1626801270000|2021-07-20 17:14:30|108.73|107.23|108.75|107.25|108.77|107.27|108.72|107.22|13
1626801280000|2021-07-20 17:14:40|108.76|107.26|108.75|107.25|108.8|107.3|108.75|107.25|19
1626801290000|2021-07-20 17:14:50|108.74|107.24|108.69|107.19|108.75|107.25|108.69|107.19|14
1626801300000|2021-07-20 17:15:00|108.7|107.2|108.75|107.25|108.76|107.26|108.7|107.2|11
1626801310000|2021-07-20 17:15:10|108.76|107.26|108.76|107.26|108.77|107.27|108.75|107.25|7
1626801320000|2021-07-20 17:15:20|108.78|107.28|108.8|107.3|108.8|107.3|108.77|107.27|11
1626801330000|2021-07-20 17:15:30|108.79|107.29|108.8|107.3|108.82|107.32|108.79|107.29|11
1626801340000|2021-07-20 17:15:40|108.81|107.31|108.82|107.32|108.83|107.33|108.81|107.31|5
1626801350000|2021-07-20 17:15:50|108.79|107.29|108.79|107.29|108.8|107.3|108.77|107.27|15
1626801360000|2021-07-20 17:16:00|108.8|107.3|108.8|107.3|108.8|107.3|108.79|107.29|9
1626801370000|2021-07-20 17:16:10|108.79|107.29|108.82|107.32|108.82|107.32|108.79|107.29|7
1626801380000|2021-07-20 17:16:20|108.81|107.31|108.8|107.3|108.81|107.31|108.8|107.3|4
1626801390000|2021-07-20 17:16:30|108.81|107.31|108.8|107.3|108.81|107.31|108.8|107.3|4
1626801400000|2021-07-20 17:16:40|108.81|107.31|108.8|107.3|108.81|107.31|108.8|107.3|4
1626801410000|2021-07-20 17:16:50|108.81|107.31|108.85|107.35|108.85|107.35|108.8|107.3|13
1626801420000|2021-07-20 17:17:00|108.87|107.37|108.84|107.34|108.87|107.37|108.84|107.34|4
1626801430000|2021-07-20 17:17:10|108.85|107.35|108.83|107.33|108.86|107.36|108.82|107.32|8
1626801440000|2021-07-20 17:17:20|108.84|107.34|108.81|107.31|108.85|107.35|108.81|107.31|8
1626801450000|2021-07-20 17:17:30|108.8|107.3|108.86|107.36|108.86|107.36|108.8|107.3|7
1626801460000|2021-07-20 17:17:40|108.87|107.37|108.86|107.36|108.87|107.37|108.86|107.36|4
1626801480000|2021-07-20 17:18:00|108.87|107.37|108.82|107.32|108.87|107.37|108.81|107.31|15
1626801490000|2021-07-20 17:18:10|108.81|107.31|108.82|107.32|108.83|107.33|108.81|107.31|6
1626801500000|2021-07-20 17:18:20|108.83|107.33|108.85|107.35|108.86|107.36|108.83|107.33|5
1626801510000|2021-07-20 17:18:30|108.86|107.36|108.86|107.36|108.89|107.39|108.85|107.35|7
1626801520000|2021-07-20 17:18:40|108.85|107.35|108.81|107.31|108.88|107.38|108.81|107.31|12
1626801530000|2021-07-20 17:18:50|108.8|107.3|108.83|107.33|108.83|107.33|108.8|107.3|8
1626801540000|2021-07-20 17:19:00|108.82|107.32|108.85|107.35|108.85|107.35|108.82|107.32|4
1626801550000|2021-07-20 17:19:10|108.84|107.34|108.76|107.26|108.84|107.34|108.75|107.25|8
1626801560000|2021-07-20 17:19:20|108.75|107.25|108.77|107.27|108.77|107.27|108.75|107.25|10
1626801570000|2021-07-20 17:19:30|108.76|107.26|108.78|107.28|108.79|107.29|108.76|107.26|7
1626801580000|2021-07-20 17:19:40|108.77|107.27|108.75|107.25|108.77|107.27|108.74|107.24|12
1626801590000|2021-07-20 17:19:50|108.74|107.24|108.77|107.27|108.77|107.27|108.74|107.24|10
1626801600000|2021-07-20 17:20:00|108.79|107.29|108.82|107.32|108.82|107.32|108.79|107.29|7
1626801610000|2021-07-20 17:20:10|108.81|107.31|108.79|107.29|108.82|107.32|108.77|107.27|13
1626801620000|2021-07-20 17:20:20|108.78|107.28|108.73|107.23|108.79|107.29|108.73|107.23|19
1626801630000|2021-07-20 17:20:30|108.74|107.24|108.74|107.24|108.74|107.24|108.72|107.22|14
1626801640000|2021-07-20 17:20:40|108.75|107.25|108.77|107.27|108.77|107.27|108.73|107.23|11
1626801650000|2021-07-20 17:20:50|108.76|107.26|108.76|107.26|108.77|107.27|108.76|107.26|3
1626801660000|2021-07-20 17:21:00|108.77|107.27|108.81|107.31|108.82|107.32|108.77|107.27|11
1626801670000|2021-07-20 17:21:10|108.82|107.32|108.8|107.3|108.83|107.33|108.78|107.28|7
1626801680000|2021-07-20 17:21:20|108.82|107.32|108.81|107.31|108.83|107.33|108.8|107.3|12
1626801690000|2021-07-20 17:21:30|108.79|107.29|108.79|107.29|108.82|107.32|108.79|107.29|15
1626801700000|2021-07-20 17:21:40|108.81|107.31|108.82|107.32|108.82|107.32|108.79|107.29|7
1626801710000|2021-07-20 17:21:50|108.8|107.3|108.82|107.32|108.84|107.34|108.79|107.29|8
1626801720000|2021-07-20 17:22:00|108.83|107.33|108.83|107.33|108.85|107.35|108.82|107.32|18
1626801730000|2021-07-20 17:22:10|108.84|107.34|108.85|107.35|108.86|107.36|108.82|107.32|13
1626801740000|2021-07-20 17:22:20|108.84|107.34|108.88|107.38|108.88|107.38|108.82|107.32|16
1626801750000|2021-07-20 17:22:30|108.87|107.37|108.87|107.37|108.9|107.4|108.87|107.37|6
1626801760000|2021-07-20 17:22:40|108.88|107.38|108.88|107.38|108.89|107.39|108.86|107.36|10
1626801770000|2021-07-20 17:22:50|108.87|107.37|108.89|107.39|108.89|107.39|108.87|107.37|3
1626801780000|2021-07-20 17:23:00|108.9|107.4|108.89|107.39|108.9|107.4|108.89|107.39|6
1626801790000|2021-07-20 17:23:10|108.9|107.4|108.92|107.42|108.92|107.42|108.89|107.39|5
1626801800000|2021-07-20 17:23:20|108.94|107.44|108.93|107.43|108.94|107.44|108.93|107.43|4
1626801810000|2021-07-20 17:23:30|108.92|107.42|108.95|107.45|108.95|107.45|108.92|107.42|5
1626801820000|2021-07-20 17:23:40|108.93|107.43|108.94|107.44|108.95|107.45|108.93|107.43|6
1626801830000|2021-07-20 17:23:50|108.93|107.43|108.94|107.44|108.94|107.44|108.93|107.43|8
1626801840000|2021-07-20 17:24:00|108.95|107.45|108.95|107.45|108.95|107.45|108.95|107.45|1
1626801850000|2021-07-20 17:24:10|108.94|107.44|108.94|107.44|108.94|107.44|108.89|107.39|6
1626801860000|2021-07-20 17:24:20|108.92|107.42|108.92|107.42|108.93|107.43|108.91|107.41|5
1626801870000|2021-07-20 17:24:30|108.93|107.43|108.95|107.45|108.95|107.45|108.92|107.42|6
1626801880000|2021-07-20 17:24:40|108.96|107.46|108.96|107.46|108.96|107.46|108.96|107.46|1
1626801890000|2021-07-20 17:24:50|108.95|107.45|108.95|107.45|108.97|107.47|108.93|107.43|10
1626801900000|2021-07-20 17:25:00|108.94|107.44|108.94|107.44|108.95|107.45|108.94|107.44|3
1626801910000|2021-07-20 17:25:10|108.95|107.45|108.95|107.45|108.95|107.45|108.93|107.43|4
1626801920000|2021-07-20 17:25:20|108.94|107.44|108.94|107.44|108.95|107.45|108.94|107.44|3
1626801930000|2021-07-20 17:25:30|108.95|107.45|108.97|107.47|108.97|107.47|108.95|107.45|3
1626801940000|2021-07-20 17:25:40|108.94|107.44|109.02|107.52|109.02|107.52|108.94|107.44|10
1626801950000|2021-07-20 17:25:50|109|107.5|109.01|107.51|109.04|107.54|108.98|107.48|12
1626801960000|2021-07-20 17:26:00|109.02|107.52|109|107.5|109.04|107.54|109|107.5|6
1626801970000|2021-07-20 17:26:10|109.01|107.51|109.03|107.53|109.04|107.54|109|107.5|11
1626801980000|2021-07-20 17:26:20|109.02|107.52|109.09|107.59|109.11|107.61|109.02|107.52|20
1626801990000|2021-07-20 17:26:30|109.07|107.57|109.1|107.6|109.1|107.6|109.07|107.57|13
1626802000000|2021-07-20 17:26:40|109.09|107.59|109.22|107.72|109.22|107.72|109.07|107.57|12
1626802010000|2021-07-20 17:26:50|109.24|107.74|109.2|107.7|109.24|107.74|109.18|107.68|15
1626802020000|2021-07-20 17:27:00|109.21|107.71|109.15|107.65|109.21|107.71|109.13|107.63|13
1626802030000|2021-07-20 17:27:10|109.14|107.64|109.14|107.64|109.15|107.65|109.12|107.62|5
1626802040000|2021-07-20 17:27:20|109.12|107.62|109.01|107.51|109.12|107.62|109.01|107.51|11
1626802050000|2021-07-20 17:27:30|109.02|107.52|109.03|107.53|109.04|107.54|108.99|107.49|12
1626802060000|2021-07-20 17:27:40|109.01|107.51|109.04|107.54|109.04|107.54|109.01|107.51|13
1626802070000|2021-07-20 17:27:50|109.03|107.53|109.02|107.52|109.03|107.53|109.01|107.51|6
1626802080000|2021-07-20 17:28:00|109.03|107.53|109.06|107.56|109.06|107.56|109.02|107.52|11
1626802090000|2021-07-20 17:28:10|109.05|107.55|109.04|107.54|109.07|107.57|109.04|107.54|7
1626802100000|2021-07-20 17:28:20|109.05|107.55|109.06|107.56|109.06|107.56|109.04|107.54|5
1626802110000|2021-07-20 17:28:30|109.05|107.55|109.01|107.51|109.08|107.58|109|107.5|16
1626802120000|2021-07-20 17:28:40|109.02|107.52|109|107.5|109.02|107.52|108.99|107.49|8
1626802130000|2021-07-20 17:28:50|108.99|107.49|109.02|107.52|109.05|107.55|108.99|107.49|10
1626802140000|2021-07-20 17:29:00|109.03|107.53|109.05|107.55|109.05|107.55|109.02|107.52|4
1626802150000|2021-07-20 17:29:10|109.04|107.54|109.06|107.56|109.07|107.57|109.03|107.53|10
1626802160000|2021-07-20 17:29:20|109.07|107.57|109.09|107.59|109.09|107.59|109.07|107.57|7
1626802170000|2021-07-20 17:29:30|109.07|107.57|109.1|107.6|109.1|107.6|109.07|107.57|2
1626802180000|2021-07-20 17:29:40|109.13|107.63|109.12|107.62|109.13|107.63|109.1|107.6|5
1626802190000|2021-07-20 17:29:50|109.13|107.63|109.16|107.66|109.17|107.67|109.13|107.63|9
1626802200000|2021-07-20 17:30:00|109.15|107.65|109.12|107.62|109.16|107.66|109.12|107.62|8
1626802210000|2021-07-20 17:30:10|109.15|107.65|109.11|107.61|109.17|107.67|109.09|107.59|7
1626802220000|2021-07-20 17:30:20|109.12|107.62|109.11|107.61|109.12|107.62|109.11|107.61|2
1626802230000|2021-07-20 17:30:30|109.09|107.59|109.09|107.59|109.11|107.61|109.05|107.55|8
1626802240000|2021-07-20 17:30:40|109.08|107.58|109.06|107.56|109.08|107.58|109.04|107.54|9
1626802250000|2021-07-20 17:30:50|109.02|107.52|109.01|107.51|109.02|107.52|109|107.5|3
1626802260000|2021-07-20 17:31:00|108.98|107.48|109|107.5|109|107.5|108.98|107.48|8
1626802270000|2021-07-20 17:31:10|108.99|107.49|108.99|107.49|109|107.5|108.99|107.49|7
1626802280000|2021-07-20 17:31:20|109|107.5|108.99|107.49|109|107.5|108.96|107.46|7
1626802290000|2021-07-20 17:31:30|108.97|107.47|108.98|107.48|108.98|107.48|108.97|107.47|2
1626802320000|2021-07-20 17:32:00|108.99|107.49|108.95|107.45|108.99|107.49|108.95|107.45|7
1626802330000|2021-07-20 17:32:10|108.93|107.43|108.94|107.44|108.98|107.48|108.93|107.43|14
1626802340000|2021-07-20 17:32:20|108.93|107.43|108.95|107.45|108.98|107.48|108.93|107.43|10
1626802350000|2021-07-20 17:32:30|108.94|107.44|108.95|107.45|108.95|107.45|108.94|107.44|2
1626802370000|2021-07-20 17:32:50|108.94|107.44|108.85|107.35|108.95|107.45|108.85|107.35|10
1626802380000|2021-07-20 17:33:00|108.86|107.36|108.88|107.38|108.88|107.38|108.86|107.36|5
1626802390000|2021-07-20 17:33:10|108.87|107.37|108.94|107.44|108.94|107.44|108.87|107.37|9
1626802400000|2021-07-20 17:33:20|108.95|107.45|108.91|107.41|108.95|107.45|108.91|107.41|5
1626802410000|2021-07-20 17:33:30|108.9|107.4|108.87|107.37|108.9|107.4|108.85|107.35|5
1626802420000|2021-07-20 17:33:40|108.86|107.36|108.86|107.36|108.89|107.39|108.84|107.34|12
1626802430000|2021-07-20 17:33:50|108.88|107.38|108.82|107.32|108.88|107.38|108.81|107.31|12
1626802440000|2021-07-20 17:34:00|108.81|107.31|108.8|107.3|108.84|107.34|108.78|107.28|13
1626802450000|2021-07-20 17:34:10|108.79|107.29|108.79|107.29|108.8|107.3|108.79|107.29|5
1626802460000|2021-07-20 17:34:20|108.8|107.3|108.81|107.31|108.81|107.31|108.8|107.3|4
1626802470000|2021-07-20 17:34:30|108.8|107.3|108.8|107.3|108.8|107.3|108.8|107.3|1
1626802480000|2021-07-20 17:34:40|108.79|107.29|108.77|107.27|108.79|107.29|108.77|107.27|6
1626802490000|2021-07-20 17:34:50|108.78|107.28|108.87|107.37|108.88|107.38|108.78|107.28|16
1626802500000|2021-07-20 17:35:00|108.86|107.36|108.85|107.35|108.88|107.38|108.85|107.35|10
1626802510000|2021-07-20 17:35:10|108.88|107.38|108.87|107.37|108.89|107.39|108.85|107.35|8
1626802520000|2021-07-20 17:35:20|108.88|107.38|108.9|107.4|108.9|107.4|108.88|107.38|5
1626802530000|2021-07-20 17:35:30|108.91|107.41|109|107.5|109|107.5|108.91|107.41|11
1626802540000|2021-07-20 17:35:40|108.98|107.48|108.96|107.46|109|107.5|108.94|107.44|10
1626802550000|2021-07-20 17:35:50|109|107.5|108.99|107.49|109|107.5|108.97|107.47|5
1626802560000|2021-07-20 17:36:00|108.97|107.47|108.93|107.43|108.99|107.49|108.93|107.43|7
1626802570000|2021-07-20 17:36:10|108.92|107.42|108.92|107.42|108.94|107.44|108.91|107.41|10
1626802580000|2021-07-20 17:36:20|108.9|107.4|108.95|107.45|108.95|107.45|108.87|107.37|18
1626802590000|2021-07-20 17:36:30|108.96|107.46|108.93|107.43|108.96|107.46|108.92|107.42|11
1626802600000|2021-07-20 17:36:40|108.92|107.42|108.93|107.43|108.95|107.45|108.92|107.42|6
1626802610000|2021-07-20 17:36:50|108.95|107.45|108.94|107.44|108.95|107.45|108.93|107.43|6
1626802620000|2021-07-20 17:37:00|108.93|107.43|108.94|107.44|108.94|107.44|108.93|107.43|2
1626802630000|2021-07-20 17:37:10|108.92|107.42|108.91|107.41|108.92|107.42|108.89|107.39|6
1626802640000|2021-07-20 17:37:20|108.9|107.4|108.88|107.38|108.9|107.4|108.88|107.38|2
1626802650000|2021-07-20 17:37:30|108.87|107.37|108.88|107.38|108.88|107.38|108.86|107.36|8
1626802660000|2021-07-20 17:37:40|108.87|107.37|108.87|107.37|108.88|107.38|108.86|107.36|7
1626802670000|2021-07-20 17:37:50|108.86|107.36|108.86|107.36|108.88|107.38|108.86|107.36|4
1626802680000|2021-07-20 17:38:00|108.88|107.38|108.9|107.4|108.9|107.4|108.87|107.37|10
1626802690000|2021-07-20 17:38:10|108.88|107.38|108.87|107.37|108.88|107.38|108.86|107.36|6
1626802700000|2021-07-20 17:38:20|108.88|107.38|108.87|107.37|108.88|107.38|108.87|107.37|4
1626802710000|2021-07-20 17:38:30|108.86|107.36|108.86|107.36|108.86|107.36|108.86|107.36|1
1626802720000|2021-07-20 17:38:40|108.84|107.34|108.85|107.35|108.85|107.35|108.84|107.34|2
1626802730000|2021-07-20 17:38:50|108.86|107.36|108.89|107.39|108.89|107.39|108.86|107.36|7
1626802740000|2021-07-20 17:39:00|108.87|107.37|108.87|107.37|108.9|107.4|108.87|107.37|6
1626802750000|2021-07-20 17:39:10|108.88|107.38|108.91|107.41|108.91|107.41|108.88|107.38|4
1626802760000|2021-07-20 17:39:20|108.92|107.42|108.92|107.42|108.92|107.42|108.91|107.41|3
1626802770000|2021-07-20 17:39:30|108.91|107.41|108.92|107.42|108.92|107.42|108.91|107.41|2
1626802780000|2021-07-20 17:39:40|108.93|107.43|108.87|107.37|108.94|107.44|108.86|107.36|8
1626802790000|2021-07-20 17:39:50|108.86|107.36|108.87|107.37|108.87|107.37|108.85|107.35|5
1626802800000|2021-07-20 17:40:00|108.86|107.36|108.9|107.4|108.9|107.4|108.86|107.36|4
1626802820000|2021-07-20 17:40:20|108.89|107.39|108.91|107.41|108.91|107.41|108.89|107.39|4
1626802830000|2021-07-20 17:40:30|108.9|107.4|108.9|107.4|108.9|107.4|108.9|107.4|1
1626802840000|2021-07-20 17:40:40|108.91|107.41|108.9|107.4|108.92|107.42|108.9|107.4|8
1626802850000|2021-07-20 17:40:50|108.91|107.41|108.9|107.4|108.91|107.41|108.9|107.4|6
1626802860000|2021-07-20 17:41:00|108.91|107.41|108.91|107.41|108.92|107.42|108.9|107.4|5
1626802870000|2021-07-20 17:41:10|108.92|107.42|108.89|107.39|108.92|107.42|108.88|107.38|10
1626802880000|2021-07-20 17:41:20|108.88|107.38|108.87|107.37|108.89|107.39|108.87|107.37|4
1626802890000|2021-07-20 17:41:30|108.88|107.38|108.88|107.38|108.89|107.39|108.87|107.37|5
1626802900000|2021-07-20 17:41:40|108.87|107.37|108.91|107.41|108.91|107.41|108.87|107.37|8
1626802910000|2021-07-20 17:41:50|108.9|107.4|108.9|107.4|108.91|107.41|108.9|107.4|7
1626802930000|2021-07-20 17:42:10|108.89|107.39|108.9|107.4|108.9|107.4|108.89|107.39|2
1626802940000|2021-07-20 17:42:20|108.89|107.39|108.89|107.39|108.9|107.4|108.89|107.39|7
1626802950000|2021-07-20 17:42:30|108.88|107.38|108.89|107.39|108.89|107.39|108.88|107.38|2
1626802960000|2021-07-20 17:42:40|108.9|107.4|108.9|107.4|108.9|107.4|108.9|107.4|1
1626802970000|2021-07-20 17:42:50|108.89|107.39|108.89|107.39|108.89|107.39|108.88|107.38|3
1626802980000|2021-07-20 17:43:00|108.88|107.38|108.89|107.39|108.89|107.39|108.88|107.38|2
1626802990000|2021-07-20 17:43:10|108.91|107.41|108.9|107.4|108.91|107.41|108.9|107.4|2
1626803000000|2021-07-20 17:43:20|108.91|107.41|108.99|107.49|108.99|107.49|108.9|107.4|13
1626803010000|2021-07-20 17:43:30|109|107.5|108.97|107.47|109.01|107.51|108.95|107.45|11
1626803020000|2021-07-20 17:43:40|108.95|107.45|108.96|107.46|108.98|107.48|108.95|107.45|14
1626803030000|2021-07-20 17:43:50|108.97|107.47|108.99|107.49|108.99|107.49|108.97|107.47|5
1626803040000|2021-07-20 17:44:00|109|107.5|109|107.5|109|107.5|109|107.5|1
1626803050000|2021-07-20 17:44:10|108.99|107.49|108.99|107.49|108.99|107.49|108.99|107.49|1
1626803060000|2021-07-20 17:44:20|109|107.5|109|107.5|109.01|107.51|108.99|107.49|5
1626803070000|2021-07-20 17:44:30|108.99|107.49|108.96|107.46|108.99|107.49|108.96|107.46|3
1626803080000|2021-07-20 17:44:40|108.95|107.45|108.92|107.42|108.95|107.45|108.92|107.42|4
1626803090000|2021-07-20 17:44:50|108.93|107.43|108.95|107.45|108.96|107.46|108.93|107.43|9
1626803100000|2021-07-20 17:45:00|108.96|107.46|108.95|107.45|108.96|107.46|108.94|107.44|10
1626803110000|2021-07-20 17:45:10|108.94|107.44|108.93|107.43|108.94|107.44|108.93|107.43|2
1626803120000|2021-07-20 17:45:20|108.91|107.41|108.85|107.35|108.91|107.41|108.82|107.32|14
1626803130000|2021-07-20 17:45:30|108.84|107.34|108.8|107.3|108.84|107.34|108.79|107.29|14
1626803140000|2021-07-20 17:45:40|108.81|107.31|108.79|107.29|108.81|107.31|108.78|107.28|7
1626803160000|2021-07-20 17:46:00|108.78|107.28|108.79|107.29|108.8|107.3|108.78|107.28|8
1626803170000|2021-07-20 17:46:10|108.78|107.28|108.78|107.28|108.78|107.28|108.78|107.28|1
1626803180000|2021-07-20 17:46:20|108.79|107.29|108.79|107.29|108.79|107.29|108.78|107.28|3
1626803190000|2021-07-20 17:46:30|108.78|107.28|108.79|107.29|108.8|107.3|108.78|107.28|8
1626803200000|2021-07-20 17:46:40|108.78|107.28|108.8|107.3|108.8|107.3|108.78|107.28|7
1626803210000|2021-07-20 17:46:50|108.79|107.29|108.8|107.3|108.8|107.3|108.78|107.28|6
1626803220000|2021-07-20 17:47:00|108.81|107.31|108.81|107.31|108.81|107.31|108.79|107.29|7
1626803230000|2021-07-20 17:47:10|108.82|107.32|108.79|107.29|108.82|107.32|108.77|107.27|9
1626803240000|2021-07-20 17:47:20|108.78|107.28|108.79|107.29|108.8|107.3|108.78|107.28|8
1626803250000|2021-07-20 17:47:30|108.78|107.28|108.79|107.29|108.8|107.3|108.78|107.28|6
1626803260000|2021-07-20 17:47:40|108.81|107.31|108.79|107.29|108.81|107.31|108.79|107.29|5
1626803270000|2021-07-20 17:47:50|108.8|107.3|108.82|107.32|108.83|107.33|108.79|107.29|11
1626803280000|2021-07-20 17:48:00|108.81|107.31|108.8|107.3|108.81|107.31|108.8|107.3|2
1626803290000|2021-07-20 17:48:10|108.79|107.29|108.8|107.3|108.81|107.31|108.79|107.29|6
1626803320000|2021-07-20 17:48:40|108.81|107.31|108.8|107.3|108.83|107.33|108.8|107.3|10
1626803330000|2021-07-20 17:48:50|108.79|107.29|108.8|107.3|108.8|107.3|108.79|107.29|6
1626803350000|2021-07-20 17:49:10|108.81|107.31|108.85|107.35|108.86|107.36|108.8|107.3|5
1626803360000|2021-07-20 17:49:20|108.86|107.36|108.84|107.34|108.86|107.36|108.83|107.33|6
1626803370000|2021-07-20 17:49:30|108.85|107.35|108.85|107.35|108.85|107.35|108.84|107.34|3
1626803380000|2021-07-20 17:49:40|108.86|107.36|108.85|107.35|108.87|107.37|108.85|107.35|8
1626803390000|2021-07-20 17:49:50|108.86|107.36|108.85|107.35|108.86|107.36|108.84|107.34|7
1626803400000|2021-07-20 17:50:00|108.88|107.38|108.87|107.37|108.89|107.39|108.86|107.36|11
1626803410000|2021-07-20 17:50:10|108.88|107.38|108.88|107.38|108.9|107.4|108.87|107.37|9
1626803420000|2021-07-20 17:50:20|108.86|107.36|108.87|107.37|108.87|107.37|108.85|107.35|4
1626803450000|2021-07-20 17:50:50|108.86|107.36|108.85|107.35|108.86|107.36|108.85|107.35|2
1626803460000|2021-07-20 17:51:00|108.86|107.36|108.86|107.36|108.86|107.36|108.86|107.36|1
1626803470000|2021-07-20 17:51:10|108.85|107.35|108.85|107.35|108.86|107.36|108.85|107.35|3
1626803480000|2021-07-20 17:51:20|108.86|107.36|108.86|107.36|108.86|107.36|108.86|107.36|1
1626803510000|2021-07-20 17:51:50|108.83|107.33|108.85|107.35|108.85|107.35|108.83|107.33|2
1626803520000|2021-07-20 17:52:00|108.83|107.33|108.85|107.35|108.85|107.35|108.83|107.33|2
1626803530000|2021-07-20 17:52:10|108.81|107.31|108.86|107.36|108.86|107.36|108.81|107.31|6
1626803540000|2021-07-20 17:52:20|108.85|107.35|108.85|107.35|108.86|107.36|108.85|107.35|3
1626803550000|2021-07-20 17:52:30|108.87|107.37|108.85|107.35|108.87|107.37|108.85|107.35|3
1626803560000|2021-07-20 17:52:40|108.83|107.33|108.9|107.4|108.9|107.4|108.83|107.33|15
1626803570000|2021-07-20 17:52:50|108.89|107.39|108.8|107.3|108.89|107.39|108.8|107.3|6
1626803580000|2021-07-20 17:53:00|108.81|107.31|108.84|107.34|108.86|107.36|108.81|107.31|8
1626803590000|2021-07-20 17:53:10|108.83|107.33|108.85|107.35|108.85|107.35|108.83|107.33|3
1626803610000|2021-07-20 17:53:30|108.87|107.37|108.88|107.38|108.9|107.4|108.87|107.37|8
1626803620000|2021-07-20 17:53:40|108.89|107.39|108.9|107.4|108.91|107.41|108.88|107.38|10
1626803630000|2021-07-20 17:53:50|108.89|107.39|108.88|107.38|108.9|107.4|108.88|107.38|9
1626803640000|2021-07-20 17:54:00|108.9|107.4|108.89|107.39|108.9|107.4|108.89|107.39|2
1626803650000|2021-07-20 17:54:10|108.9|107.4|108.95|107.45|108.95|107.45|108.9|107.4|12
1626803660000|2021-07-20 17:54:20|108.94|107.44|108.93|107.43|108.95|107.45|108.93|107.43|11
1626803670000|2021-07-20 17:54:30|108.94|107.44|108.99|107.49|108.99|107.49|108.93|107.43|5
1626803680000|2021-07-20 17:54:40|108.98|107.48|108.98|107.48|109|107.5|108.95|107.45|11
1626803690000|2021-07-20 17:54:50|108.99|107.49|108.99|107.49|109.03|107.53|108.97|107.47|7
1626803700000|2021-07-20 17:55:00|108.98|107.48|109.06|107.56|109.06|107.56|108.98|107.48|12
1626803710000|2021-07-20 17:55:10|109.07|107.57|109.06|107.56|109.08|107.58|109.04|107.54|11
1626803720000|2021-07-20 17:55:20|109.05|107.55|109.06|107.56|109.07|107.57|109.05|107.55|8
1626803740000|2021-07-20 17:55:40|109.07|107.57|109.06|107.56|109.07|107.57|109.06|107.56|6
1626803750000|2021-07-20 17:55:50|109.07|107.57|109.04|107.54|109.07|107.57|109.01|107.51|10
1626803760000|2021-07-20 17:56:00|109.03|107.53|109|107.5|109.03|107.53|108.98|107.48|14
1626803770000|2021-07-20 17:56:10|108.99|107.49|108.96|107.46|109.01|107.51|108.96|107.46|12
1626803780000|2021-07-20 17:56:20|108.95|107.45|108.93|107.43|108.96|107.46|108.93|107.43|6
1626803790000|2021-07-20 17:56:30|108.92|107.42|108.9|107.4|108.93|107.43|108.9|107.4|6
1626803800000|2021-07-20 17:56:40|108.89|107.39|108.85|107.35|108.9|107.4|108.84|107.34|8
1626803810000|2021-07-20 17:56:50|108.86|107.36|108.85|107.35|108.86|107.36|108.85|107.35|4
1626803820000|2021-07-20 17:57:00|108.81|107.31|108.82|107.32|108.83|107.33|108.8|107.3|6
1626803830000|2021-07-20 17:57:10|108.81|107.31|108.82|107.32|108.82|107.32|108.81|107.31|4
1626803840000|2021-07-20 17:57:20|108.81|107.31|108.83|107.33|108.85|107.35|108.81|107.31|11
1626803850000|2021-07-20 17:57:30|108.84|107.34|108.8|107.3|108.84|107.34|108.8|107.3|12
1626803860000|2021-07-20 17:57:40|108.78|107.28|108.73|107.23|108.78|107.28|108.72|107.22|9
1626803870000|2021-07-20 17:57:50|108.72|107.22|108.68|107.18|108.72|107.22|108.68|107.18|3
1626803880000|2021-07-20 17:58:00|108.66|107.16|108.63|107.13|108.67|107.17|108.61|107.11|14
1626803890000|2021-07-20 17:58:10|108.62|107.12|108.6|107.1|108.63|107.13|108.58|107.08|9
1626803900000|2021-07-20 17:58:20|108.59|107.09|108.62|107.12|108.62|107.12|108.59|107.09|4
1626803910000|2021-07-20 17:58:30|108.63|107.13|108.63|107.13|108.64|107.14|108.61|107.11|15
1626803920000|2021-07-20 17:58:40|108.64|107.14|108.67|107.17|108.69|107.19|108.64|107.14|11
1626803930000|2021-07-20 17:58:50|108.68|107.18|108.66|107.16|108.68|107.18|108.65|107.15|5
1626803940000|2021-07-20 17:59:00|108.67|107.17|108.69|107.19|108.71|107.21|108.67|107.17|6
1626803950000|2021-07-20 17:59:10|108.72|107.22|108.74|107.24|108.76|107.26|108.71|107.21|14
1626803960000|2021-07-20 17:59:20|108.73|107.23|108.76|107.26|108.76|107.26|108.73|107.23|15
1626803970000|2021-07-20 17:59:30|108.77|107.27|108.73|107.23|108.77|107.27|108.73|107.23|12
1626803980000|2021-07-20 17:59:40|108.74|107.24|108.73|107.23|108.76|107.26|108.73|107.23|10
1626803990000|2021-07-20 17:59:50|108.75|107.25|108.75|107.25|108.76|107.26|108.73|107.23|6
1626804000000|2021-07-20 18:00:00|108.76|107.26|108.84|107.34|108.87|107.37|108.75|107.25|13
1626804010000|2021-07-20 18:00:10|108.85|107.35|108.86|107.36|108.86|107.36|108.82|107.32|11
1626804020000|2021-07-20 18:00:20|108.85|107.35|108.89|107.39|108.89|107.39|108.85|107.35|4
1626804030000|2021-07-20 18:00:30|108.88|107.38|108.88|107.38|108.88|107.38|108.87|107.37|3
1626804040000|2021-07-20 18:00:40|108.89|107.39|108.88|107.38|108.89|107.39|108.88|107.38|2
1626804050000|2021-07-20 18:00:50|108.89|107.39|108.86|107.36|108.9|107.4|108.86|107.36|8
1626804060000|2021-07-20 18:01:00|108.85|107.35|108.86|107.36|108.88|107.38|108.85|107.35|15
1626804070000|2021-07-20 18:01:10|108.85|107.35|108.86|107.36|108.86|107.36|108.85|107.35|4
1626804080000|2021-07-20 18:01:20|108.87|107.37|108.88|107.38|108.88|107.38|108.86|107.36|10
1626804090000|2021-07-20 18:01:30|108.87|107.37|108.88|107.38|108.88|107.38|108.87|107.37|6
1626804100000|2021-07-20 18:01:40|108.89|107.39|108.88|107.38|108.89|107.39|108.87|107.37|3
1626804110000|2021-07-20 18:01:50|108.87|107.37|108.87|107.37|108.88|107.38|108.85|107.35|11
1626804120000|2021-07-20 18:02:00|108.86|107.36|108.88|107.38|108.89|107.39|108.86|107.36|5
1626804130000|2021-07-20 18:02:10|108.89|107.39|108.95|107.45|108.95|107.45|108.88|107.38|10
1626804140000|2021-07-20 18:02:20|108.94|107.44|108.94|107.44|108.98|107.48|108.94|107.44|10
1626804150000|2021-07-20 18:02:30|108.93|107.43|108.93|107.43|108.93|107.43|108.93|107.43|1
1626804160000|2021-07-20 18:02:40|108.92|107.42|108.89|107.39|108.92|107.42|108.89|107.39|6
1626804170000|2021-07-20 18:02:50|108.88|107.38|108.89|107.39|108.91|107.41|108.88|107.38|10
1626804180000|2021-07-20 18:03:00|108.9|107.4|108.95|107.45|108.95|107.45|108.89|107.39|5
1626804190000|2021-07-20 18:03:10|108.94|107.44|108.96|107.46|108.98|107.48|108.94|107.44|6
1626804200000|2021-07-20 18:03:20|108.97|107.47|108.98|107.48|108.98|107.48|108.97|107.47|4
1626804220000|2021-07-20 18:03:40|108.99|107.49|108.99|107.49|108.99|107.49|108.99|107.49|1
1626804230000|2021-07-20 18:03:50|108.98|107.48|108.98|107.48|108.98|107.48|108.98|107.48|1
1626804240000|2021-07-20 18:04:00|108.94|107.44|108.95|107.45|108.95|107.45|108.94|107.44|2
1626804250000|2021-07-20 18:04:10|108.98|107.48|108.98|107.48|108.98|107.48|108.97|107.47|3
1626804260000|2021-07-20 18:04:20|108.99|107.49|108.97|107.47|108.99|107.49|108.96|107.46|11
1626804270000|2021-07-20 18:04:30|108.98|107.48|108.95|107.45|108.98|107.48|108.95|107.45|3
1626804280000|2021-07-20 18:04:40|108.94|107.44|108.94|107.44|108.94|107.44|108.94|107.44|1
1626804290000|2021-07-20 18:04:50|108.93|107.43|108.92|107.42|108.93|107.43|108.92|107.42|2
1626804300000|2021-07-20 18:05:00|108.94|107.44|108.96|107.46|108.97|107.47|108.93|107.43|7
1626804310000|2021-07-20 18:05:10|108.94|107.44|108.94|107.44|108.95|107.45|108.94|107.44|3
1626804320000|2021-07-20 18:05:20|108.93|107.43|108.93|107.43|108.94|107.44|108.92|107.42|5
1626804330000|2021-07-20 18:05:30|108.92|107.42|108.92|107.42|108.92|107.42|108.92|107.42|1
1626804340000|2021-07-20 18:05:40|108.91|107.41|108.88|107.38|108.91|107.41|108.86|107.36|10
1626804350000|2021-07-20 18:05:50|108.87|107.37|108.85|107.35|108.88|107.38|108.85|107.35|11
1626804360000|2021-07-20 18:06:00|108.86|107.36|108.81|107.31|108.86|107.36|108.81|107.31|10
1626804370000|2021-07-20 18:06:10|108.78|107.28|108.78|107.28|108.79|107.29|108.77|107.27|11
1626804380000|2021-07-20 18:06:20|108.79|107.29|108.78|107.28|108.79|107.29|108.77|107.27|6
1626804390000|2021-07-20 18:06:30|108.77|107.27|108.77|107.27|108.77|107.27|108.76|107.26|3
1626804400000|2021-07-20 18:06:40|108.76|107.26|108.77|107.27|108.79|107.29|108.76|107.26|11
1626804410000|2021-07-20 18:06:50|108.78|107.28|108.78|107.28|108.78|107.28|108.76|107.26|7
1626804420000|2021-07-20 18:07:00|108.77|107.27|108.78|107.28|108.79|107.29|108.77|107.27|5
1626804430000|2021-07-20 18:07:10|108.79|107.29|108.77|107.27|108.79|107.29|108.77|107.27|5
1626804440000|2021-07-20 18:07:20|108.78|107.28|108.77|107.27|108.78|107.28|108.77|107.27|2
1626804450000|2021-07-20 18:07:30|108.78|107.28|108.77|107.27|108.78|107.28|108.77|107.27|2
1626804460000|2021-07-20 18:07:40|108.76|107.26|108.71|107.21|108.76|107.26|108.71|107.21|11
1626804470000|2021-07-20 18:07:50|108.7|107.2|108.71|107.21|108.71|107.21|108.7|107.2|6
1626804480000|2021-07-20 18:08:00|108.72|107.22|108.7|107.2|108.72|107.22|108.7|107.2|11
1626804490000|2021-07-20 18:08:10|108.69|107.19|108.7|107.2|108.7|107.2|108.69|107.19|2
1626804500000|2021-07-20 18:08:20|108.69|107.19|108.7|107.2|108.7|107.2|108.69|107.19|4
1626804510000|2021-07-20 18:08:30|108.71|107.21|108.7|107.2|108.71|107.21|108.68|107.18|7
1626804520000|2021-07-20 18:08:40|108.69|107.19|108.69|107.19|108.72|107.22|108.69|107.19|6
1626804530000|2021-07-20 18:08:50|108.71|107.21|108.78|107.28|108.79|107.29|108.68|107.18|14
1626804540000|2021-07-20 18:09:00|108.79|107.29|108.79|107.29|108.81|107.31|108.79|107.29|5
1626804550000|2021-07-20 18:09:10|108.8|107.3|108.82|107.32|108.82|107.32|108.79|107.29|7
1626804560000|2021-07-20 18:09:20|108.81|107.31|108.81|107.31|108.81|107.31|108.8|107.3|3
1626804570000|2021-07-20 18:09:30|108.8|107.3|108.85|107.35|108.85|107.35|108.8|107.3|8
1626804580000|2021-07-20 18:09:40|108.86|107.36|108.89|107.39|108.89|107.39|108.82|107.32|12
1626804590000|2021-07-20 18:09:50|108.91|107.41|108.96|107.46|108.96|107.46|108.91|107.41|10
1626804600000|2021-07-20 18:10:00|108.95|107.45|109.24|107.74|109.27|107.77|108.95|107.45|24
1626804610000|2021-07-20 18:10:10|109.22|107.72|109.09|107.59|109.28|107.78|109.09|107.59|27
1626804620000|2021-07-20 18:10:20|109.08|107.58|109.04|107.54|109.09|107.59|109.04|107.54|13
1626804630000|2021-07-20 18:10:30|109.06|107.56|109.07|107.57|109.1|107.6|109.03|107.53|15
1626804640000|2021-07-20 18:10:40|109.08|107.58|109.1|107.6|109.1|107.6|109.06|107.56|10
1626804650000|2021-07-20 18:10:50|109.09|107.59|109.13|107.63|109.13|107.63|109.08|107.58|8
1626804660000|2021-07-20 18:11:00|109.12|107.62|109.17|107.67|109.17|107.67|109.11|107.61|16
1626804670000|2021-07-20 18:11:10|109.19|107.69|109.09|107.59|109.19|107.69|109.09|107.59|11
1626804680000|2021-07-20 18:11:20|109.1|107.6|109.11|107.61|109.12|107.62|109.08|107.58|16
1626804690000|2021-07-20 18:11:30|109.1|107.6|109.11|107.61|109.11|107.61|109.1|107.6|2
1626804700000|2021-07-20 18:11:40|109.1|107.6|109.12|107.62|109.12|107.62|109.09|107.59|12
1626804710000|2021-07-20 18:11:50|109.13|107.63|109.04|107.54|109.13|107.63|109.04|107.54|17
1626804720000|2021-07-20 18:12:00|109.05|107.55|109.06|107.56|109.06|107.56|109.03|107.53|13
1626804730000|2021-07-20 18:12:10|109.04|107.54|109.03|107.53|109.04|107.54|109.03|107.53|2
1626804740000|2021-07-20 18:12:20|109.02|107.52|109.04|107.54|109.05|107.55|109.01|107.51|9
1626804750000|2021-07-20 18:12:30|109.05|107.55|109.05|107.55|109.05|107.55|109.05|107.55|1
1626804760000|2021-07-20 18:12:40|109.06|107.56|109.06|107.56|109.07|107.57|109.05|107.55|5
1626804770000|2021-07-20 18:12:50|109.05|107.55|109.04|107.54|109.06|107.56|109.04|107.54|6
1626804780000|2021-07-20 18:13:00|109.05|107.55|109.06|107.56|109.06|107.56|109.05|107.55|4
1626804790000|2021-07-20 18:13:10|109.05|107.55|109.05|107.55|109.05|107.55|109.05|107.55|1
1626804800000|2021-07-20 18:13:20|109.09|107.59|109.09|107.59|109.09|107.59|109.09|107.59|1
1626804810000|2021-07-20 18:13:30|109.08|107.58|109.06|107.56|109.08|107.58|109.05|107.55|3
1626804820000|2021-07-20 18:13:40|109.05|107.55|109.06|107.56|109.06|107.56|109.05|107.55|2
1626804830000|2021-07-20 18:13:50|109.04|107.54|109.09|107.59|109.09|107.59|109.04|107.54|6
1626804840000|2021-07-20 18:14:00|109.1|107.6|109.17|107.67|109.19|107.69|109.1|107.6|14
1626804850000|2021-07-20 18:14:10|109.16|107.66|109.13|107.63|109.16|107.66|109.13|107.63|4
1626804860000|2021-07-20 18:14:20|109.14|107.64|109.14|107.64|109.14|107.64|109.14|107.64|1
1626804870000|2021-07-20 18:14:30|109.13|107.63|109.14|107.64|109.14|107.64|109.13|107.63|2
1626804880000|2021-07-20 18:14:40|109.16|107.66|109.15|107.65|109.16|107.66|109.15|107.65|6
1626804890000|2021-07-20 18:14:50|109.16|107.66|109.16|107.66|109.16|107.66|109.15|107.65|3
1626804900000|2021-07-20 18:15:00|109.18|107.68|109.2|107.7|109.2|107.7|109.16|107.66|6
1626804910000|2021-07-20 18:15:10|109.19|107.69|109.19|107.69|109.19|107.69|109.19|107.69|1
1626804920000|2021-07-20 18:15:20|109.18|107.68|109.18|107.68|109.19|107.69|109.18|107.68|3
1626804930000|2021-07-20 18:15:30|109.19|107.69|109.19|107.69|109.19|107.69|109.19|107.69|1
1626804940000|2021-07-20 18:15:40|109.2|107.7|109.27|107.77|109.27|107.77|109.2|107.7|15
1626804950000|2021-07-20 18:15:50|109.26|107.76|109.26|107.76|109.3|107.8|109.24|107.74|15
1626804960000|2021-07-20 18:16:00|109.25|107.75|109.28|107.78|109.29|107.79|109.25|107.75|11
1626804970000|2021-07-20 18:16:10|109.27|107.77|109.26|107.76|109.27|107.77|109.26|107.76|2
1626804980000|2021-07-20 18:16:20|109.28|107.78|109.25|107.75|109.28|107.78|109.25|107.75|6
1626804990000|2021-07-20 18:16:30|109.26|107.76|109.28|107.78|109.29|107.79|109.26|107.76|6
1626805000000|2021-07-20 18:16:40|109.29|107.79|109.28|107.78|109.31|107.81|109.28|107.78|11
1626805010000|2021-07-20 18:16:50|109.26|107.76|109.26|107.76|109.27|107.77|109.25|107.75|7
1626805020000|2021-07-20 18:17:00|109.27|107.77|109.3|107.8|109.31|107.81|109.27|107.77|11
1626805030000|2021-07-20 18:17:10|109.31|107.81|109.41|107.91|109.41|107.91|109.31|107.81|13
1626805040000|2021-07-20 18:17:20|109.43|107.93|109.4|107.9|109.44|107.94|109.4|107.9|8
1626805050000|2021-07-20 18:17:30|109.42|107.92|109.55|108.05|109.55|108.05|109.42|107.92|18
1626805060000|2021-07-20 18:17:40|109.54|108.04|109.5|108|109.57|108.07|109.5|108|18
1626805070000|2021-07-20 18:17:50|109.51|108.01|109.47|107.97|109.51|108.01|109.46|107.96|16
1626805080000|2021-07-20 18:18:00|109.46|107.96|109.52|108.02|109.52|108.02|109.45|107.95|14
1626805090000|2021-07-20 18:18:10|109.51|108.01|109.51|108.01|109.52|108.02|109.47|107.97|21
1626805100000|2021-07-20 18:18:20|109.5|108|109.48|107.98|109.51|108.01|109.47|107.97|13
1626805110000|2021-07-20 18:18:30|109.5|108|109.48|107.98|109.52|108.02|109.48|107.98|11
1626805120000|2021-07-20 18:18:40|109.49|107.99|109.52|108.02|109.53|108.03|109.49|107.99|16
1626805130000|2021-07-20 18:18:50|109.53|108.03|109.5|108|109.53|108.03|109.5|108|11
1626805140000|2021-07-20 18:19:00|109.48|107.98|109.44|107.94|109.5|108|109.44|107.94|6
1626805150000|2021-07-20 18:19:10|109.43|107.93|109.44|107.94|109.45|107.95|109.42|107.92|21
1626805160000|2021-07-20 18:19:20|109.43|107.93|109.43|107.93|109.45|107.95|109.43|107.93|10
1626805170000|2021-07-20 18:19:30|109.44|107.94|109.4|107.9|109.44|107.94|109.39|107.89|10
1626805180000|2021-07-20 18:19:40|109.41|107.91|109.43|107.93|109.43|107.93|109.39|107.89|11
1626805190000|2021-07-20 18:19:50|109.42|107.92|109.41|107.91|109.42|107.92|109.41|107.91|2
1626805200000|2021-07-20 18:20:00|109.42|107.92|109.41|107.91|109.44|107.94|109.4|107.9|8
1626805210000|2021-07-20 18:20:10|109.44|107.94|109.42|107.92|109.46|107.96|109.42|107.92|8
1626805220000|2021-07-20 18:20:20|109.4|107.9|109.41|107.91|109.41|107.91|109.4|107.9|2
1626805230000|2021-07-20 18:20:30|109.4|107.9|109.34|107.84|109.4|107.9|109.34|107.84|3
1626805240000|2021-07-20 18:20:40|109.35|107.85|109.35|107.85|109.37|107.87|109.34|107.84|9
1626805260000|2021-07-20 18:21:00|109.34|107.84|109.34|107.84|109.34|107.84|109.33|107.83|3
1626805270000|2021-07-20 18:21:10|109.33|107.83|109.25|107.75|109.33|107.83|109.25|107.75|5
1626805280000|2021-07-20 18:21:20|109.24|107.74|109.07|107.57|109.26|107.76|109.07|107.57|16
1626805290000|2021-07-20 18:21:30|109.08|107.58|109.1|107.6|109.1|107.6|109.02|107.52|14
1626805300000|2021-07-20 18:21:40|109.08|107.58|109.04|107.54|109.08|107.58|109.01|107.51|11
1626805310000|2021-07-20 18:21:50|109.03|107.53|109.05|107.55|109.05|107.55|109.02|107.52|13
1626805320000|2021-07-20 18:22:00|109.04|107.54|109.06|107.56|109.07|107.57|109.02|107.52|16
1626805330000|2021-07-20 18:22:10|109.05|107.55|109.04|107.54|109.07|107.57|109.03|107.53|13
1626805340000|2021-07-20 18:22:20|109.03|107.53|108.93|107.43|109.03|107.53|108.91|107.41|14
1626805350000|2021-07-20 18:22:30|108.92|107.42|108.96|107.46|108.97|107.47|108.92|107.42|10
1626805360000|2021-07-20 18:22:40|108.95|107.45|108.97|107.47|108.97|107.47|108.95|107.45|7
1626805370000|2021-07-20 18:22:50|108.96|107.46|109.03|107.53|109.03|107.53|108.96|107.46|14
1626805380000|2021-07-20 18:23:00|109.02|107.52|109.03|107.53|109.03|107.53|109.02|107.52|2
1626805390000|2021-07-20 18:23:10|109.02|107.52|109.03|107.53|109.03|107.53|109.02|107.52|6
1626805400000|2021-07-20 18:23:20|109.04|107.54|109.04|107.54|109.04|107.54|109.04|107.54|1
1626805410000|2021-07-20 18:23:30|109.05|107.55|109.14|107.64|109.14|107.64|109.05|107.55|12
1626805420000|2021-07-20 18:23:40|109.13|107.63|109.14|107.64|109.14|107.64|109.12|107.62|6
1626805430000|2021-07-20 18:23:50|109.13|107.63|109.13|107.63|109.14|107.64|109.09|107.59|14
1626805440000|2021-07-20 18:24:00|109.14|107.64|109.12|107.62|109.18|107.68|109.12|107.62|13
1626805450000|2021-07-20 18:24:10|109.13|107.63|109.12|107.62|109.13|107.63|109.12|107.62|2
1626805460000|2021-07-20 18:24:20|109.11|107.61|109.09|107.59|109.12|107.62|109.09|107.59|10
1626805470000|2021-07-20 18:24:30|109.1|107.6|109.08|107.58|109.11|107.61|109.07|107.57|16
1626805490000|2021-07-20 18:24:50|109.09|107.59|109.1|107.6|109.12|107.62|109.09|107.59|8
1626805500000|2021-07-20 18:25:00|109.09|107.59|109.09|107.59|109.09|107.59|109.09|107.59|1
1626805510000|2021-07-20 18:25:10|109.1|107.6|109.02|107.52|109.1|107.6|109.01|107.51|12
1626805520000|2021-07-20 18:25:20|109.01|107.51|108.99|107.49|109.01|107.51|108.99|107.49|5
1626805530000|2021-07-20 18:25:30|109|107.5|108.98|107.48|109|107.5|108.98|107.48|3
1626805540000|2021-07-20 18:25:40|108.99|107.49|108.99|107.49|109|107.5|108.99|107.49|3
1626805550000|2021-07-20 18:25:50|109|107.5|108.99|107.49|109|107.5|108.99|107.49|6
1626805560000|2021-07-20 18:26:00|109|107.5|109.04|107.54|109.05|107.55|108.99|107.49|9
1626805570000|2021-07-20 18:26:10|109.05|107.55|109.06|107.56|109.06|107.56|109.04|107.54|3
1626805580000|2021-07-20 18:26:20|109.05|107.55|109.05|107.55|109.06|107.56|109.05|107.55|7
1626805590000|2021-07-20 18:26:30|109.04|107.54|109.05|107.55|109.06|107.56|109.04|107.54|6
1626805600000|2021-07-20 18:26:40|109.06|107.56|109.05|107.55|109.06|107.56|109.05|107.55|4
1626805610000|2021-07-20 18:26:50|109.06|107.56|109.05|107.55|109.06|107.56|109.05|107.55|2
1626805620000|2021-07-20 18:27:00|109.06|107.56|109.05|107.55|109.06|107.56|109.05|107.55|12
1626805630000|2021-07-20 18:27:10|109.06|107.56|109.13|107.63|109.13|107.63|109.06|107.56|7
1626805640000|2021-07-20 18:27:20|109.12|107.62|109.13|107.63|109.13|107.63|109.12|107.62|2
1626805650000|2021-07-20 18:27:30|109.1|107.6|109.11|107.61|109.11|107.61|109.1|107.6|2
1626805660000|2021-07-20 18:27:40|109.12|107.62|109.09|107.59|109.12|107.62|109.09|107.59|6
1626805670000|2021-07-20 18:27:50|109.1|107.6|109.13|107.63|109.13|107.63|109.1|107.6|7
1626805680000|2021-07-20 18:28:00|109.14|107.64|109.15|107.65|109.16|107.66|109.14|107.64|8
1626805690000|2021-07-20 18:28:10|109.17|107.67|109.15|107.65|109.17|107.67|109.15|107.65|4
1626805710000|2021-07-20 18:28:30|109.16|107.66|109.13|107.63|109.17|107.67|109.11|107.61|10
1626805720000|2021-07-20 18:28:40|109.12|107.62|109.13|107.63|109.15|107.65|109.12|107.62|9
1626805730000|2021-07-20 18:28:50|109.14|107.64|109.3|107.8|109.31|107.81|109.13|107.63|14
1626805740000|2021-07-20 18:29:00|109.31|107.81|109.46|107.96|109.46|107.96|109.31|107.81|13
1626805750000|2021-07-20 18:29:10|109.48|107.98|109.42|107.92|109.52|108.02|109.4|107.9|23
1626805760000|2021-07-20 18:29:20|109.41|107.91|109.39|107.89|109.42|107.92|109.39|107.89|11
1626805770000|2021-07-20 18:29:30|109.38|107.88|109.35|107.85|109.38|107.88|109.32|107.82|15
1626805780000|2021-07-20 18:29:40|109.36|107.86|109.37|107.87|109.37|107.87|109.35|107.85|14
1626805790000|2021-07-20 18:29:50|109.38|107.88|109.34|107.84|109.4|107.9|109.34|107.84|11
1626805800000|2021-07-20 18:30:00|109.35|107.85|109.39|107.89|109.39|107.89|109.34|107.84|18
1626805810000|2021-07-20 18:30:10|109.38|107.88|109.38|107.88|109.42|107.92|109.37|107.87|13
1626805820000|2021-07-20 18:30:20|109.4|107.9|109.36|107.86|109.41|107.91|109.35|107.85|7
1626805830000|2021-07-20 18:30:30|109.34|107.84|109.4|107.9|109.4|107.9|109.34|107.84|8
1626805840000|2021-07-20 18:30:40|109.39|107.89|109.4|107.9|109.4|107.9|109.39|107.89|4
1626805850000|2021-07-20 18:30:50|109.39|107.89|109.35|107.85|109.39|107.89|109.35|107.85|11
1626805860000|2021-07-20 18:31:00|109.34|107.84|109.37|107.87|109.37|107.87|109.33|107.83|12
1626805870000|2021-07-20 18:31:10|109.36|107.86|109.36|107.86|109.38|107.88|109.34|107.84|12
1626805880000|2021-07-20 18:31:20|109.34|107.84|109.29|107.79|109.35|107.85|109.28|107.78|18
1626805890000|2021-07-20 18:31:30|109.28|107.78|109.24|107.74|109.3|107.8|109.24|107.74|10
1626805900000|2021-07-20 18:31:40|109.23|107.73|109.21|107.71|109.23|107.73|109.21|107.71|3
1626805910000|2021-07-20 18:31:50|109.22|107.72|109.23|107.73|109.23|107.73|109.22|107.72|2
1626805920000|2021-07-20 18:32:00|109.24|107.74|109.27|107.77|109.29|107.79|109.23|107.73|11
1626805930000|2021-07-20 18:32:10|109.26|107.76|109.29|107.79|109.29|107.79|109.26|107.76|5
1626805940000|2021-07-20 18:32:20|109.3|107.8|109.3|107.8|109.3|107.8|109.3|107.8|1
1626805950000|2021-07-20 18:32:30|109.31|107.81|109.31|107.81|109.31|107.81|109.31|107.81|1
1626805960000|2021-07-20 18:32:40|109.29|107.79|109.29|107.79|109.3|107.8|109.28|107.78|5
1626805970000|2021-07-20 18:32:50|109.3|107.8|109.3|107.8|109.32|107.82|109.3|107.8|4
1626805980000|2021-07-20 18:33:00|109.24|107.74|109.24|107.74|109.24|107.74|109.23|107.73|3
1626805990000|2021-07-20 18:33:10|109.23|107.73|109.25|107.75|109.25|107.75|109.23|107.73|3
1626806010000|2021-07-20 18:33:30|109.27|107.77|109.22|107.72|109.27|107.77|109.21|107.71|9
1626806020000|2021-07-20 18:33:40|109.2|107.7|109.18|107.68|109.2|107.7|109.17|107.67|7
1626806040000|2021-07-20 18:34:00|109.16|107.66|109.16|107.66|109.17|107.67|109.16|107.66|3
1626806050000|2021-07-20 18:34:10|109.17|107.67|109.17|107.67|109.17|107.67|109.16|107.66|5
1626806060000|2021-07-20 18:34:20|109.15|107.65|109.15|107.65|109.15|107.65|109.15|107.65|1
1626806070000|2021-07-20 18:34:30|109.14|107.64|109.14|107.64|109.14|107.64|109.14|107.64|1
1626806080000|2021-07-20 18:34:40|109.16|107.66|109.29|107.79|109.29|107.79|109.16|107.66|6
1626806090000|2021-07-20 18:34:50|109.31|107.81|109.31|107.81|109.31|107.81|109.3|107.8|3
1626806100000|2021-07-20 18:35:00|109.33|107.83|109.36|107.86|109.36|107.86|109.33|107.83|4
1626806110000|2021-07-20 18:35:10|109.35|107.85|109.35|107.85|109.36|107.86|109.34|107.84|5
1626806120000|2021-07-20 18:35:20|109.34|107.84|109.32|107.82|109.34|107.84|109.32|107.82|2
1626806130000|2021-07-20 18:35:30|109.31|107.81|109.29|107.79|109.31|107.81|109.29|107.79|2
1626806140000|2021-07-20 18:35:40|109.31|107.81|109.31|107.81|109.31|107.81|109.31|107.81|1
1626806150000|2021-07-20 18:35:50|109.3|107.8|109.31|107.81|109.31|107.81|109.3|107.8|2
1626806160000|2021-07-20 18:36:00|109.25|107.75|109.23|107.73|109.25|107.75|109.23|107.73|2
1626806170000|2021-07-20 18:36:10|109.21|107.71|109.22|107.72|109.22|107.72|109.21|107.71|2
1626806180000|2021-07-20 18:36:20|109.21|107.71|109.19|107.69|109.21|107.71|109.18|107.68|6
1626806190000|2021-07-20 18:36:30|109.17|107.67|109.2|107.7|109.2|107.7|109.17|107.67|7
1626806200000|2021-07-20 18:36:40|109.19|107.69|109.19|107.69|109.2|107.7|109.19|107.69|3
1626806210000|2021-07-20 18:36:50|109.2|107.7|109.2|107.7|109.2|107.7|109.2|107.7|1
1626806220000|2021-07-20 18:37:00|109.21|107.71|109.23|107.73|109.23|107.73|109.21|107.71|9
1626806230000|2021-07-20 18:37:10|109.22|107.72|109.28|107.78|109.28|107.78|109.21|107.71|11
1626806240000|2021-07-20 18:37:20|109.27|107.77|109.23|107.73|109.27|107.77|109.23|107.73|7
1626806250000|2021-07-20 18:37:30|109.24|107.74|109.23|107.73|109.24|107.74|109.21|107.71|10
1626806260000|2021-07-20 18:37:40|109.22|107.72|109.25|107.75|109.26|107.76|109.22|107.72|10
1626806270000|2021-07-20 18:37:50|109.24|107.74|109.2|107.7|109.25|107.75|109.2|107.7|7
1626806280000|2021-07-20 18:38:00|109.21|107.71|109.21|107.71|109.22|107.72|109.2|107.7|10
1626806290000|2021-07-20 18:38:10|109.2|107.7|109.19|107.69|109.21|107.71|109.18|107.68|6
1626806300000|2021-07-20 18:38:20|109.18|107.68|109.18|107.68|109.19|107.69|109.18|107.68|3
1626806310000|2021-07-20 18:38:30|109.19|107.69|109.19|107.69|109.2|107.7|109.18|107.68|6
1626806320000|2021-07-20 18:38:40|109.2|107.7|109.18|107.68|109.2|107.7|109.18|107.68|3
1626806330000|2021-07-20 18:38:50|109.17|107.67|109.16|107.66|109.18|107.68|109.16|107.66|8
1626806340000|2021-07-20 18:39:00|109.19|107.69|109.29|107.79|109.29|107.79|109.19|107.69|10
1626806350000|2021-07-20 18:39:10|109.27|107.77|109.23|107.73|109.29|107.79|109.23|107.73|8
1626806360000|2021-07-20 18:39:20|109.24|107.74|109.23|107.73|109.25|107.75|109.22|107.72|8
1626806370000|2021-07-20 18:39:30|109.24|107.74|109.24|107.74|109.25|107.75|109.21|107.71|9
1626806380000|2021-07-20 18:39:40|109.23|107.73|109.29|107.79|109.29|107.79|109.23|107.73|9
1626806390000|2021-07-20 18:39:50|109.28|107.78|109.31|107.81|109.31|107.81|109.28|107.78|7
1626806400000|2021-07-20 18:40:00|109.29|107.79|109.35|107.85|109.36|107.86|109.29|107.79|9
1626806410000|2021-07-20 18:40:10|109.36|107.86|109.32|107.82|109.38|107.88|109.32|107.82|8
1626806420000|2021-07-20 18:40:20|109.35|107.85|109.36|107.86|109.37|107.87|109.33|107.83|12
1626806430000|2021-07-20 18:40:30|109.34|107.84|109.34|107.84|109.36|107.86|109.34|107.84|5
1626806440000|2021-07-20 18:40:40|109.35|107.85|109.35|107.85|109.42|107.92|109.33|107.83|18
1626806450000|2021-07-20 18:40:50|109.36|107.86|109.3|107.8|109.36|107.86|109.3|107.8|16
1626806460000|2021-07-20 18:41:00|109.31|107.81|109.27|107.77|109.31|107.81|109.26|107.76|16
1626806470000|2021-07-20 18:41:10|109.26|107.76|109.23|107.73|109.27|107.77|109.23|107.73|15
1626806480000|2021-07-20 18:41:20|109.24|107.74|109.23|107.73|109.25|107.75|109.22|107.72|10
1626806490000|2021-07-20 18:41:30|109.24|107.74|109.21|107.71|109.24|107.74|109.21|107.71|3
1626806500000|2021-07-20 18:41:40|109.2|107.7|109.22|107.72|109.23|107.73|109.16|107.66|10
1626806510000|2021-07-20 18:41:50|109.23|107.73|109.24|107.74|109.25|107.75|109.22|107.72|8
1626806520000|2021-07-20 18:42:00|109.23|107.73|109.27|107.77|109.29|107.79|109.23|107.73|19
1626806530000|2021-07-20 18:42:10|109.28|107.78|109.22|107.72|109.28|107.78|109.21|107.71|11
1626806540000|2021-07-20 18:42:20|109.21|107.71|109.24|107.74|109.26|107.76|109.21|107.71|13
1626806550000|2021-07-20 18:42:30|109.25|107.75|109.24|107.74|109.25|107.75|109.23|107.73|8
1626806560000|2021-07-20 18:42:40|109.23|107.73|109.26|107.76|109.28|107.78|109.23|107.73|13
1626806570000|2021-07-20 18:42:50|109.25|107.75|109.23|107.73|109.25|107.75|109.23|107.73|13
1626806580000|2021-07-20 18:43:00|109.25|107.75|109.29|107.79|109.3|107.8|109.25|107.75|13
1626806590000|2021-07-20 18:43:10|109.28|107.78|109.33|107.83|109.34|107.84|109.28|107.78|14
1626806600000|2021-07-20 18:43:20|109.32|107.82|109.34|107.84|109.34|107.84|109.32|107.82|7
1626806610000|2021-07-20 18:43:30|109.37|107.87|109.37|107.87|109.37|107.87|109.36|107.86|5
1626806620000|2021-07-20 18:43:40|109.36|107.86|109.35|107.85|109.38|107.88|109.35|107.85|8
1626806630000|2021-07-20 18:43:50|109.36|107.86|109.36|107.86|109.36|107.86|109.36|107.86|1
1626806640000|2021-07-20 18:44:00|109.37|107.87|109.42|107.92|109.42|107.92|109.37|107.87|6
1626806650000|2021-07-20 18:44:10|109.37|107.87|109.38|107.88|109.38|107.88|109.37|107.87|2
1626806660000|2021-07-20 18:44:20|109.4|107.9|109.43|107.93|109.43|107.93|109.39|107.89|5
1626806670000|2021-07-20 18:44:30|109.4|107.9|109.43|107.93|109.43|107.93|109.39|107.89|11
1626806680000|2021-07-20 18:44:40|109.44|107.94|109.42|107.92|109.44|107.94|109.42|107.92|5
1626806690000|2021-07-20 18:44:50|109.43|107.93|109.43|107.93|109.43|107.93|109.42|107.92|5
1626806700000|2021-07-20 18:45:00|109.45|107.95|109.49|107.99|109.5|108|109.45|107.95|4
1626806710000|2021-07-20 18:45:10|109.5|108|109.44|107.94|109.5|108|109.44|107.94|4
1626806720000|2021-07-20 18:45:20|109.45|107.95|109.45|107.95|109.45|107.95|109.45|107.95|1
1626806730000|2021-07-20 18:45:30|109.44|107.94|109.42|107.92|109.46|107.96|109.41|107.91|9
1626806740000|2021-07-20 18:45:40|109.41|107.91|109.41|107.91|109.41|107.91|109.41|107.91|1
1626806750000|2021-07-20 18:45:50|109.42|107.92|109.41|107.91|109.43|107.93|109.41|107.91|8
1626806760000|2021-07-20 18:46:00|109.42|107.92|109.41|107.91|109.42|107.92|109.41|107.91|6
1626806770000|2021-07-20 18:46:10|109.4|107.9|109.42|107.92|109.42|107.92|109.4|107.9|3
1626806780000|2021-07-20 18:46:20|109.41|107.91|109.39|107.89|109.41|107.91|109.39|107.89|3
1626806800000|2021-07-20 18:46:40|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|2
1626806820000|2021-07-20 18:47:00|109.38|107.88|109.37|107.87|109.4|107.9|109.37|107.87|6
1626806830000|2021-07-20 18:47:10|109.4|107.9|109.39|107.89|109.4|107.9|109.38|107.88|5
1626806840000|2021-07-20 18:47:20|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|2
1626806850000|2021-07-20 18:47:30|109.38|107.88|109.38|107.88|109.38|107.88|109.38|107.88|1
1626806860000|2021-07-20 18:47:40|109.39|107.89|109.39|107.89|109.39|107.89|109.38|107.88|3
1626806870000|2021-07-20 18:47:50|109.38|107.88|109.38|107.88|109.39|107.89|109.36|107.86|13
1626806880000|2021-07-20 18:48:00|109.36|107.86|109.53|108.03|109.56|108.06|109.35|107.85|20
1626806890000|2021-07-20 18:48:10|109.51|108.01|109.5|108|109.52|108.02|109.5|108|6
1626806900000|2021-07-20 18:48:20|109.52|108.02|109.52|108.02|109.53|108.03|109.52|108.02|5
1626806910000|2021-07-20 18:48:30|109.53|108.03|109.49|107.99|109.53|108.03|109.49|107.99|9
1626806920000|2021-07-20 18:48:40|109.51|108.01|109.47|107.97|109.51|108.01|109.47|107.97|3
1626806930000|2021-07-20 18:48:50|109.51|108.01|109.55|108.05|109.55|108.05|109.51|108.01|3
1626806940000|2021-07-20 18:49:00|109.53|108.03|109.6|108.1|109.6|108.1|109.53|108.03|9
1626806950000|2021-07-20 18:49:10|109.59|108.09|109.59|108.09|109.63|108.13|109.58|108.08|8
1626806960000|2021-07-20 18:49:20|109.58|108.08|109.58|108.08|109.59|108.09|109.56|108.06|10
1626806970000|2021-07-20 18:49:30|109.59|108.09|109.59|108.09|109.6|108.1|109.59|108.09|3
1626806990000|2021-07-20 18:49:50|109.6|108.1|109.66|108.16|109.67|108.17|109.58|108.08|9
1626807000000|2021-07-20 18:50:00|109.65|108.15|109.72|108.22|109.72|108.22|109.65|108.15|10
1626807020000|2021-07-20 18:50:20|109.7|108.2|109.67|108.17|109.7|108.2|109.67|108.17|8
1626807030000|2021-07-20 18:50:30|109.69|108.19|109.68|108.18|109.7|108.2|109.68|108.18|4
1626807040000|2021-07-20 18:50:40|109.67|108.17|109.66|108.16|109.68|108.18|109.66|108.16|3
1626807050000|2021-07-20 18:50:50|109.68|108.18|109.66|108.16|109.68|108.18|109.66|108.16|7
1626807060000|2021-07-20 18:51:00|109.67|108.17|109.67|108.17|109.68|108.18|109.67|108.17|7
1626807070000|2021-07-20 18:51:10|109.68|108.18|109.66|108.16|109.68|108.18|109.65|108.15|4
1626807080000|2021-07-20 18:51:20|109.67|108.17|109.68|108.18|109.68|108.18|109.65|108.15|5
1626807100000|2021-07-20 18:51:40|109.69|108.19|109.68|108.18|109.69|108.19|109.68|108.18|4
1626807120000|2021-07-20 18:52:00|109.69|108.19|109.68|108.18|109.7|108.2|109.68|108.18|5
1626807130000|2021-07-20 18:52:10|109.69|108.19|109.7|108.2|109.7|108.2|109.69|108.19|2
1626807140000|2021-07-20 18:52:20|109.72|108.22|109.67|108.17|109.72|108.22|109.66|108.16|8
1626807150000|2021-07-20 18:52:30|109.66|108.16|109.68|108.18|109.69|108.19|109.66|108.16|5
1626807160000|2021-07-20 18:52:40|109.69|108.19|109.68|108.18|109.71|108.21|109.68|108.18|8
1626807170000|2021-07-20 18:52:50|109.71|108.21|109.69|108.19|109.72|108.22|109.69|108.19|13
1626807180000|2021-07-20 18:53:00|109.7|108.2|109.73|108.23|109.73|108.23|109.7|108.2|3
1626807190000|2021-07-20 18:53:10|109.71|108.21|109.72|108.22|109.72|108.22|109.71|108.21|2
1626807200000|2021-07-20 18:53:20|109.71|108.21|109.69|108.19|109.71|108.21|109.69|108.19|3
1626807210000|2021-07-20 18:53:30|109.71|108.21|109.7|108.2|109.71|108.21|109.7|108.2|2
1626807220000|2021-07-20 18:53:40|109.72|108.22|109.67|108.17|109.73|108.23|109.65|108.15|7
1626807230000|2021-07-20 18:53:50|109.65|108.15|109.69|108.19|109.7|108.2|109.65|108.15|8
1626807240000|2021-07-20 18:54:00|109.68|108.18|109.72|108.22|109.72|108.22|109.68|108.18|10
1626807250000|2021-07-20 18:54:10|109.7|108.2|109.71|108.21|109.72|108.22|109.7|108.2|4
1626807260000|2021-07-20 18:54:20|109.72|108.22|109.73|108.23|109.74|108.24|109.71|108.21|17
1626807270000|2021-07-20 18:54:30|109.74|108.24|109.71|108.21|109.74|108.24|109.7|108.2|14
1626807280000|2021-07-20 18:54:40|109.73|108.23|109.73|108.23|109.74|108.24|109.71|108.21|11
1626807290000|2021-07-20 18:54:50|109.74|108.24|109.71|108.21|109.81|108.31|109.71|108.21|18
1626807300000|2021-07-20 18:55:00|109.73|108.23|109.7|108.2|109.73|108.23|109.7|108.2|6
1626807310000|2021-07-20 18:55:10|109.69|108.19|109.64|108.14|109.7|108.2|109.64|108.14|12
1626807320000|2021-07-20 18:55:20|109.63|108.13|109.6|108.1|109.64|108.14|109.58|108.08|6
1626807330000|2021-07-20 18:55:30|109.59|108.09|109.54|108.04|109.6|108.1|109.53|108.03|7
1626807340000|2021-07-20 18:55:40|109.53|108.03|109.54|108.04|109.54|108.04|109.53|108.03|2
1626807350000|2021-07-20 18:55:50|109.53|108.03|109.59|108.09|109.59|108.09|109.53|108.03|5
1626807360000|2021-07-20 18:56:00|109.58|108.08|109.64|108.14|109.64|108.14|109.57|108.07|13
1626807370000|2021-07-20 18:56:10|109.61|108.11|109.6|108.1|109.64|108.14|109.6|108.1|12
1626807380000|2021-07-20 18:56:20|109.59|108.09|109.58|108.08|109.6|108.1|109.58|108.08|3
1626807390000|2021-07-20 18:56:30|109.57|108.07|109.58|108.08|109.58|108.08|109.57|108.07|4
1626807400000|2021-07-20 18:56:40|109.59|108.09|109.62|108.12|109.69|108.19|109.59|108.09|19
1626807410000|2021-07-20 18:56:50|109.65|108.15|109.62|108.12|109.65|108.15|109.6|108.1|6
1626807420000|2021-07-20 18:57:00|109.63|108.13|109.61|108.11|109.63|108.13|109.61|108.11|5
1626807430000|2021-07-20 18:57:10|109.6|108.1|109.56|108.06|109.6|108.1|109.56|108.06|7
1626807450000|2021-07-20 18:57:30|109.57|108.07|109.56|108.06|109.57|108.07|109.56|108.06|4
1626807460000|2021-07-20 18:57:40|109.57|108.07|109.57|108.07|109.57|108.07|109.53|108.03|3
1626807480000|2021-07-20 18:58:00|109.58|108.08|109.57|108.07|109.58|108.08|109.57|108.07|2
1626807490000|2021-07-20 18:58:10|109.58|108.08|109.58|108.08|109.6|108.1|109.53|108.03|17
1626807500000|2021-07-20 18:58:20|109.59|108.09|109.6|108.1|109.61|108.11|109.58|108.08|15
1626807510000|2021-07-20 18:58:30|109.61|108.11|109.63|108.13|109.63|108.13|109.59|108.09|5
1626807520000|2021-07-20 18:58:40|109.62|108.12|109.62|108.12|109.63|108.13|109.58|108.08|14
1626807530000|2021-07-20 18:58:50|109.63|108.13|109.64|108.14|109.64|108.14|109.63|108.13|2
1626807540000|2021-07-20 18:59:00|109.63|108.13|109.62|108.12|109.64|108.14|109.61|108.11|9
1626807550000|2021-07-20 18:59:10|109.63|108.13|109.69|108.19|109.69|108.19|109.63|108.13|9
1626807560000|2021-07-20 18:59:20|109.68|108.18|109.67|108.17|109.68|108.18|109.64|108.14|9
1626807570000|2021-07-20 18:59:30|109.66|108.16|109.66|108.16|109.67|108.17|109.64|108.14|6
1626807580000|2021-07-20 18:59:40|109.67|108.17|109.66|108.16|109.67|108.17|109.66|108.16|2
1626807600000|2021-07-20 19:00:00|109.65|108.15|109.72|108.22|109.73|108.23|109.64|108.14|8
1626807610000|2021-07-20 19:00:10|109.71|108.21|109.69|108.19|109.72|108.22|109.69|108.19|4
1626807620000|2021-07-20 19:00:20|109.68|108.18|109.67|108.17|109.69|108.19|109.67|108.17|6
1626807630000|2021-07-20 19:00:30|109.66|108.16|109.64|108.14|109.69|108.19|109.64|108.14|10
1626807640000|2021-07-20 19:00:40|109.67|108.17|109.65|108.15|109.67|108.17|109.65|108.15|7
1626807650000|2021-07-20 19:00:50|109.66|108.16|109.69|108.19|109.7|108.2|109.64|108.14|17
1626807660000|2021-07-20 19:01:00|109.68|108.18|109.67|108.17|109.68|108.18|109.65|108.15|10
1626807670000|2021-07-20 19:01:10|109.64|108.14|109.6|108.1|109.67|108.17|109.6|108.1|6
1626807680000|2021-07-20 19:01:20|109.59|108.09|109.53|108.03|109.61|108.11|109.53|108.03|13
1626807690000|2021-07-20 19:01:30|109.52|108.02|109.49|107.99|109.53|108.03|109.49|107.99|10
1626807700000|2021-07-20 19:01:40|109.5|108|109.5|108|109.5|108|109.49|107.99|3
1626807710000|2021-07-20 19:01:50|109.47|107.97|109.48|107.98|109.48|107.98|109.47|107.97|4
1626807720000|2021-07-20 19:02:00|109.47|107.97|109.49|107.99|109.49|107.99|109.47|107.97|3
1626807730000|2021-07-20 19:02:10|109.48|107.98|109.49|107.99|109.49|107.99|109.48|107.98|4
1626807740000|2021-07-20 19:02:20|109.47|107.97|109.48|107.98|109.48|107.98|109.47|107.97|2
1626807750000|2021-07-20 19:02:30|109.47|107.97|109.47|107.97|109.48|107.98|109.46|107.96|5
1626807760000|2021-07-20 19:02:40|109.46|107.96|109.42|107.92|109.47|107.97|109.42|107.92|19
1626807770000|2021-07-20 19:02:50|109.43|107.93|109.45|107.95|109.45|107.95|109.43|107.93|5
1626807780000|2021-07-20 19:03:00|109.46|107.96|109.48|107.98|109.49|107.99|109.46|107.96|6
1626807790000|2021-07-20 19:03:10|109.49|107.99|109.48|107.98|109.49|107.99|109.47|107.97|6
1626807800000|2021-07-20 19:03:20|109.47|107.97|109.44|107.94|109.47|107.97|109.44|107.94|4
1626807810000|2021-07-20 19:03:30|109.45|107.95|109.45|107.95|109.45|107.95|109.43|107.93|5
1626807820000|2021-07-20 19:03:40|109.44|107.94|109.39|107.89|109.44|107.94|109.39|107.89|6
1626807830000|2021-07-20 19:03:50|109.38|107.88|109.36|107.86|109.39|107.89|109.36|107.86|11
1626807840000|2021-07-20 19:04:00|109.39|107.89|109.37|107.87|109.42|107.92|109.37|107.87|17
1626807850000|2021-07-20 19:04:10|109.36|107.86|109.41|107.91|109.42|107.92|109.36|107.86|7
1626807860000|2021-07-20 19:04:20|109.4|107.9|109.39|107.89|109.41|107.91|109.39|107.89|6
1626807870000|2021-07-20 19:04:30|109.38|107.88|109.38|107.88|109.39|107.89|109.38|107.88|3
1626807880000|2021-07-20 19:04:40|109.39|107.89|109.37|107.87|109.4|107.9|109.36|107.86|8
1626807890000|2021-07-20 19:04:50|109.34|107.84|109.32|107.82|109.34|107.84|109.32|107.82|5
1626807900000|2021-07-20 19:05:00|109.33|107.83|109.37|107.87|109.39|107.89|109.32|107.82|17
1626807910000|2021-07-20 19:05:10|109.38|107.88|109.39|107.89|109.41|107.91|109.37|107.87|11
1626807920000|2021-07-20 19:05:20|109.4|107.9|109.41|107.91|109.42|107.92|109.4|107.9|5
1626807930000|2021-07-20 19:05:30|109.42|107.92|109.42|107.92|109.43|107.93|109.41|107.91|5
1626807940000|2021-07-20 19:05:40|109.41|107.91|109.37|107.87|109.42|107.92|109.37|107.87|8
1626807950000|2021-07-20 19:05:50|109.38|107.88|109.38|107.88|109.39|107.89|109.38|107.88|3
1626807960000|2021-07-20 19:06:00|109.39|107.89|109.37|107.87|109.39|107.89|109.37|107.87|5
1626807970000|2021-07-20 19:06:10|109.38|107.88|109.36|107.86|109.39|107.89|109.36|107.86|6
1626807980000|2021-07-20 19:06:20|109.34|107.84|109.32|107.82|109.34|107.84|109.31|107.81|11
1626807990000|2021-07-20 19:06:30|109.33|107.83|109.34|107.84|109.34|107.84|109.33|107.83|4
1626808000000|2021-07-20 19:06:40|109.35|107.85|109.34|107.84|109.35|107.85|109.34|107.84|2
1626808010000|2021-07-20 19:06:50|109.35|107.85|109.35|107.85|109.39|107.89|109.35|107.85|7
1626808020000|2021-07-20 19:07:00|109.36|107.86|109.36|107.86|109.38|107.88|109.34|107.84|11
1626808030000|2021-07-20 19:07:10|109.35|107.85|109.36|107.86|109.37|107.87|109.34|107.84|6
1626808040000|2021-07-20 19:07:20|109.37|107.87|109.37|107.87|109.37|107.87|109.36|107.86|3
1626808050000|2021-07-20 19:07:30|109.36|107.86|109.29|107.79|109.36|107.86|109.29|107.79|14
1626808060000|2021-07-20 19:07:40|109.3|107.8|109.31|107.81|109.31|107.81|109.3|107.8|4
1626808070000|2021-07-20 19:07:50|109.3|107.8|109.31|107.81|109.31|107.81|109.3|107.8|2
1626808080000|2021-07-20 19:08:00|109.32|107.82|109.31|107.81|109.32|107.82|109.31|107.81|2
1626808090000|2021-07-20 19:08:10|109.28|107.78|109.26|107.76|109.28|107.78|109.26|107.76|3
1626808100000|2021-07-20 19:08:20|109.25|107.75|109.25|107.75|109.25|107.75|109.25|107.75|1
1626808110000|2021-07-20 19:08:30|109.26|107.76|109.26|107.76|109.26|107.76|109.25|107.75|7
1626808120000|2021-07-20 19:08:40|109.25|107.75|109.25|107.75|109.25|107.75|109.25|107.75|1
1626808130000|2021-07-20 19:08:50|109.27|107.77|109.28|107.78|109.28|107.78|109.27|107.77|2
1626808140000|2021-07-20 19:09:00|109.31|107.81|109.27|107.77|109.31|107.81|109.26|107.76|9
1626808150000|2021-07-20 19:09:10|109.29|107.79|109.28|107.78|109.29|107.79|109.28|107.78|2
1626808160000|2021-07-20 19:09:20|109.3|107.8|109.3|107.8|109.31|107.81|109.29|107.79|7
1626808170000|2021-07-20 19:09:30|109.29|107.79|109.29|107.79|109.29|107.79|109.28|107.78|3
1626808180000|2021-07-20 19:09:40|109.28|107.78|109.28|107.78|109.28|107.78|109.27|107.77|3
1626808190000|2021-07-20 19:09:50|109.26|107.76|109.26|107.76|109.26|107.76|109.25|107.75|3
1626808200000|2021-07-20 19:10:00|109.27|107.77|109.27|107.77|109.27|107.77|109.25|107.75|4
1626808210000|2021-07-20 19:10:10|109.28|107.78|109.26|107.76|109.28|107.78|109.25|107.75|4
1626808220000|2021-07-20 19:10:20|109.25|107.75|109.28|107.78|109.29|107.79|109.25|107.75|4
1626808230000|2021-07-20 19:10:30|109.29|107.79|109.28|107.78|109.29|107.79|109.28|107.78|2
1626808250000|2021-07-20 19:10:50|109.29|107.79|109.32|107.82|109.32|107.82|109.29|107.79|3
1626808260000|2021-07-20 19:11:00|109.33|107.83|109.35|107.85|109.35|107.85|109.33|107.83|3
1626808270000|2021-07-20 19:11:10|109.36|107.86|109.35|107.85|109.36|107.86|109.34|107.84|8
1626808280000|2021-07-20 19:11:20|109.36|107.86|109.36|107.86|109.36|107.86|109.35|107.85|3
1626808290000|2021-07-20 19:11:30|109.35|107.85|109.36|107.86|109.42|107.92|109.35|107.85|17
1626808300000|2021-07-20 19:11:40|109.34|107.84|109.36|107.86|109.37|107.87|109.34|107.84|6
1626808310000|2021-07-20 19:11:50|109.37|107.87|109.34|107.84|109.37|107.87|109.34|107.84|4
1626808320000|2021-07-20 19:12:00|109.33|107.83|109.31|107.81|109.33|107.83|109.31|107.81|3
1626808340000|2021-07-20 19:12:20|109.29|107.79|109.27|107.77|109.3|107.8|109.25|107.75|6
1626808350000|2021-07-20 19:12:30|109.26|107.76|109.36|107.86|109.36|107.86|109.25|107.75|14
1626808360000|2021-07-20 19:12:40|109.34|107.84|109.36|107.86|109.37|107.87|109.34|107.84|14
1626808370000|2021-07-20 19:12:50|109.35|107.85|109.33|107.83|109.35|107.85|109.32|107.82|6
1626808380000|2021-07-20 19:13:00|109.32|107.82|109.31|107.81|109.34|107.84|109.3|107.8|12
1626808390000|2021-07-20 19:13:10|109.32|107.82|109.37|107.87|109.37|107.87|109.32|107.82|5
1626808400000|2021-07-20 19:13:20|109.36|107.86|109.34|107.84|109.36|107.86|109.34|107.84|5
1626808410000|2021-07-20 19:13:30|109.35|107.85|109.33|107.83|109.35|107.85|109.33|107.83|7
1626808420000|2021-07-20 19:13:40|109.32|107.82|109.25|107.75|109.33|107.83|109.24|107.74|16
1626808430000|2021-07-20 19:13:50|109.24|107.74|109.25|107.75|109.26|107.76|109.2|107.7|11
1626808440000|2021-07-20 19:14:00|109.26|107.76|109.27|107.77|109.28|107.78|109.25|107.75|6
1626808450000|2021-07-20 19:14:10|109.26|107.76|109.27|107.77|109.28|107.78|109.26|107.76|7
1626808460000|2021-07-20 19:14:20|109.26|107.76|109.31|107.81|109.32|107.82|109.26|107.76|13
1626808480000|2021-07-20 19:14:40|109.33|107.83|109.32|107.82|109.33|107.83|109.31|107.81|3
1626808490000|2021-07-20 19:14:50|109.31|107.81|109.32|107.82|109.33|107.83|109.31|107.81|6
1626808500000|2021-07-20 19:15:00|109.34|107.84|109.46|107.96|109.46|107.96|109.33|107.83|16
1626808510000|2021-07-20 19:15:10|109.47|107.97|109.42|107.92|109.47|107.97|109.4|107.9|17
1626808520000|2021-07-20 19:15:20|109.43|107.93|109.39|107.89|109.43|107.93|109.37|107.87|12
1626808530000|2021-07-20 19:15:30|109.38|107.88|109.4|107.9|109.4|107.9|109.38|107.88|5
1626808540000|2021-07-20 19:15:40|109.41|107.91|109.39|107.89|109.42|107.92|109.39|107.89|11
1626808550000|2021-07-20 19:15:50|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|6
1626808560000|2021-07-20 19:16:00|109.4|107.9|109.42|107.92|109.42|107.92|109.39|107.89|4
1626808570000|2021-07-20 19:16:10|109.41|107.91|109.39|107.89|109.42|107.92|109.39|107.89|9
1626808580000|2021-07-20 19:16:20|109.4|107.9|109.39|107.89|109.41|107.91|109.38|107.88|8
1626808590000|2021-07-20 19:16:30|109.38|107.88|109.38|107.88|109.41|107.91|109.38|107.88|9
1626808600000|2021-07-20 19:16:40|109.39|107.89|109.38|107.88|109.4|107.9|109.38|107.88|4
1626808610000|2021-07-20 19:16:50|109.39|107.89|109.38|107.88|109.39|107.89|109.37|107.87|4
1626808620000|2021-07-20 19:17:00|109.39|107.89|109.44|107.94|109.45|107.95|109.38|107.88|15
1626808630000|2021-07-20 19:17:10|109.45|107.95|109.44|107.94|109.47|107.97|109.42|107.92|11
1626808640000|2021-07-20 19:17:20|109.46|107.96|109.41|107.91|109.46|107.96|109.4|107.9|8
1626808650000|2021-07-20 19:17:30|109.42|107.92|109.42|107.92|109.42|107.92|109.41|107.91|5
1626808660000|2021-07-20 19:17:40|109.41|107.91|109.43|107.93|109.45|107.95|109.41|107.91|9
1626808670000|2021-07-20 19:17:50|109.44|107.94|109.44|107.94|109.45|107.95|109.42|107.92|15
1626808680000|2021-07-20 19:18:00|109.43|107.93|109.44|107.94|109.44|107.94|109.4|107.9|12
1626808690000|2021-07-20 19:18:10|109.45|107.95|109.45|107.95|109.46|107.96|109.45|107.95|3
1626808700000|2021-07-20 19:18:20|109.46|107.96|109.45|107.95|109.46|107.96|109.45|107.95|4
1626808710000|2021-07-20 19:18:30|109.46|107.96|109.44|107.94|109.46|107.96|109.42|107.92|8
1626808720000|2021-07-20 19:18:40|109.43|107.93|109.45|107.95|109.45|107.95|109.43|107.93|5
1626808730000|2021-07-20 19:18:50|109.44|107.94|109.44|107.94|109.46|107.96|109.44|107.94|5
1626808740000|2021-07-20 19:19:00|109.46|107.96|109.5|108|109.5|108|109.46|107.96|5
1626808750000|2021-07-20 19:19:10|109.49|107.99|109.57|108.07|109.57|108.07|109.48|107.98|11
1626808760000|2021-07-20 19:19:20|109.58|108.08|109.62|108.12|109.62|108.12|109.58|108.08|7
1626808770000|2021-07-20 19:19:30|109.61|108.11|109.7|108.2|109.7|108.2|109.61|108.11|10
1626808780000|2021-07-20 19:19:40|109.69|108.19|109.62|108.12|109.69|108.19|109.62|108.12|8
1626808790000|2021-07-20 19:19:50|109.61|108.11|109.6|108.1|109.61|108.11|109.59|108.09|11
1626808800000|2021-07-20 19:20:00|109.61|108.11|109.66|108.16|109.67|108.17|109.59|108.09|23
1626808810000|2021-07-20 19:20:10|109.65|108.15|109.63|108.13|109.67|108.17|109.63|108.13|14
1626808820000|2021-07-20 19:20:20|109.64|108.14|109.67|108.17|109.68|108.18|109.64|108.14|13
1626808830000|2021-07-20 19:20:30|109.68|108.18|109.69|108.19|109.71|108.21|109.68|108.18|6
1626808840000|2021-07-20 19:20:40|109.7|108.2|109.67|108.17|109.74|108.24|109.64|108.14|14
1626808850000|2021-07-20 19:20:50|109.68|108.18|109.66|108.16|109.68|108.18|109.66|108.16|7
1626808860000|2021-07-20 19:21:00|109.65|108.15|109.63|108.13|109.65|108.15|109.62|108.12|10
1626808870000|2021-07-20 19:21:10|109.59|108.09|109.61|108.11|109.61|108.11|109.57|108.07|7
1626808880000|2021-07-20 19:21:20|109.63|108.13|109.82|108.32|109.83|108.33|109.63|108.13|26
1626808890000|2021-07-20 19:21:30|109.81|108.31|109.76|108.26|109.81|108.31|109.71|108.21|17
1626808900000|2021-07-20 19:21:40|109.75|108.25|109.74|108.24|109.75|108.25|109.74|108.24|4
1626808910000|2021-07-20 19:21:50|109.75|108.25|109.74|108.24|109.77|108.27|109.74|108.24|7
1626808920000|2021-07-20 19:22:00|109.73|108.23|109.81|108.31|109.82|108.32|109.73|108.23|14
1626808930000|2021-07-20 19:22:10|109.83|108.33|109.81|108.31|109.89|108.39|109.8|108.3|17
1626808940000|2021-07-20 19:22:20|109.79|108.29|109.77|108.27|109.81|108.31|109.75|108.25|12
1626808950000|2021-07-20 19:22:30|109.78|108.28|109.76|108.26|109.78|108.28|109.75|108.25|8
1626808960000|2021-07-20 19:22:40|109.75|108.25|109.76|108.26|109.77|108.27|109.74|108.24|6
1626808970000|2021-07-20 19:22:50|109.75|108.25|109.69|108.19|109.75|108.25|109.68|108.18|14
1626808980000|2021-07-20 19:23:00|109.7|108.2|109.72|108.22|109.73|108.23|109.68|108.18|10
1626808990000|2021-07-20 19:23:10|109.71|108.21|109.71|108.21|109.75|108.25|109.7|108.2|12
1626809000000|2021-07-20 19:23:20|109.72|108.22|109.74|108.24|109.74|108.24|109.71|108.21|9
1626809010000|2021-07-20 19:23:30|109.73|108.23|109.77|108.27|109.77|108.27|109.73|108.23|4
1626809020000|2021-07-20 19:23:40|109.76|108.26|109.81|108.31|109.81|108.31|109.72|108.22|13
1626809030000|2021-07-20 19:23:50|109.79|108.29|109.78|108.28|109.8|108.3|109.77|108.27|10
1626809040000|2021-07-20 19:24:00|109.77|108.27|109.77|108.27|109.78|108.28|109.72|108.22|12
1626809050000|2021-07-20 19:24:10|109.76|108.26|109.75|108.25|109.76|108.26|109.75|108.25|8
1626809060000|2021-07-20 19:24:20|109.77|108.27|109.75|108.25|109.79|108.29|109.75|108.25|7
1626809070000|2021-07-20 19:24:30|109.74|108.24|109.75|108.25|109.75|108.25|109.74|108.24|2
1626809080000|2021-07-20 19:24:40|109.77|108.27|109.76|108.26|109.77|108.27|109.76|108.26|2
1626809090000|2021-07-20 19:24:50|109.75|108.25|109.75|108.25|109.75|108.25|109.74|108.24|3
1626809100000|2021-07-20 19:25:00|109.77|108.27|109.75|108.25|109.77|108.27|109.75|108.25|7
1626809130000|2021-07-20 19:25:30|109.76|108.26|109.76|108.26|109.76|108.26|109.73|108.23|6
1626809140000|2021-07-20 19:25:40|109.75|108.25|109.69|108.19|109.75|108.25|109.69|108.19|5
1626809150000|2021-07-20 19:25:50|109.67|108.17|109.63|108.13|109.67|108.17|109.63|108.13|6
1626809160000|2021-07-20 19:26:00|109.61|108.11|109.67|108.17|109.7|108.2|109.61|108.11|16
1626809170000|2021-07-20 19:26:10|109.69|108.19|109.65|108.15|109.69|108.19|109.65|108.15|11
1626809180000|2021-07-20 19:26:20|109.64|108.14|109.66|108.16|109.67|108.17|109.64|108.14|13
1626809190000|2021-07-20 19:26:30|109.67|108.17|109.69|108.19|109.7|108.2|109.65|108.15|12
1626809200000|2021-07-20 19:26:40|109.68|108.18|109.73|108.23|109.73|108.23|109.68|108.18|14
1626809210000|2021-07-20 19:26:50|109.75|108.25|109.74|108.24|109.76|108.26|109.73|108.23|15
1626809220000|2021-07-20 19:27:00|109.73|108.23|109.73|108.23|109.74|108.24|109.72|108.22|8
1626809230000|2021-07-20 19:27:10|109.71|108.21|109.72|108.22|109.72|108.22|109.71|108.21|4
1626809240000|2021-07-20 19:27:20|109.71|108.21|109.71|108.21|109.72|108.22|109.71|108.21|3
1626809260000|2021-07-20 19:27:40|109.74|108.24|109.74|108.24|109.75|108.25|109.72|108.22|6
1626809270000|2021-07-20 19:27:50|109.73|108.23|109.74|108.24|109.74|108.24|109.71|108.21|5
1626809280000|2021-07-20 19:28:00|109.75|108.25|109.78|108.28|109.78|108.28|109.74|108.24|5
1626809290000|2021-07-20 19:28:10|109.8|108.3|109.77|108.27|109.8|108.3|109.77|108.27|5
1626809300000|2021-07-20 19:28:20|109.78|108.28|109.76|108.26|109.8|108.3|109.73|108.23|14
1626809310000|2021-07-20 19:28:30|109.75|108.25|109.72|108.22|109.76|108.26|109.7|108.2|10
1626809320000|2021-07-20 19:28:40|109.71|108.21|109.68|108.18|109.72|108.22|109.65|108.15|9
1626809330000|2021-07-20 19:28:50|109.67|108.17|109.67|108.17|109.67|108.17|109.65|108.15|5
1626809340000|2021-07-20 19:29:00|109.68|108.18|109.68|108.18|109.69|108.19|109.67|108.17|9
1626809350000|2021-07-20 19:29:10|109.7|108.2|109.7|108.2|109.71|108.21|109.69|108.19|7
1626809360000|2021-07-20 19:29:20|109.71|108.21|109.69|108.19|109.71|108.21|109.69|108.19|5
1626809370000|2021-07-20 19:29:30|109.68|108.18|109.69|108.19|109.69|108.19|109.68|108.18|2
1626809380000|2021-07-20 19:29:40|109.68|108.18|109.68|108.18|109.68|108.18|109.68|108.18|1
1626809390000|2021-07-20 19:29:50|109.71|108.21|109.72|108.22|109.72|108.22|109.71|108.21|2
1626809400000|2021-07-20 19:30:00|109.73|108.23|109.73|108.23|109.74|108.24|109.71|108.21|11
1626809410000|2021-07-20 19:30:10|109.72|108.22|109.75|108.25|109.75|108.25|109.71|108.21|14
1626809420000|2021-07-20 19:30:20|109.76|108.26|109.76|108.26|109.81|108.31|109.76|108.26|9
1626809430000|2021-07-20 19:30:30|109.77|108.27|109.78|108.28|109.8|108.3|109.77|108.27|8
1626809440000|2021-07-20 19:30:40|109.79|108.29|109.79|108.29|109.81|108.31|109.78|108.28|15
1626809450000|2021-07-20 19:30:50|109.77|108.27|109.75|108.25|109.79|108.29|109.75|108.25|5
1626809460000|2021-07-20 19:31:00|109.74|108.24|109.72|108.22|109.76|108.26|109.71|108.21|15
1626809470000|2021-07-20 19:31:10|109.71|108.21|109.72|108.22|109.72|108.22|109.71|108.21|4
1626809480000|2021-07-20 19:31:20|109.73|108.23|109.72|108.22|109.73|108.23|109.71|108.21|4
1626809490000|2021-07-20 19:31:30|109.73|108.23|109.73|108.23|109.76|108.26|109.72|108.22|12
1626809500000|2021-07-20 19:31:40|109.71|108.21|109.69|108.19|109.71|108.21|109.69|108.19|5
1626809510000|2021-07-20 19:31:50|109.71|108.21|109.64|108.14|109.71|108.21|109.64|108.14|14
1626809520000|2021-07-20 19:32:00|109.66|108.16|109.68|108.18|109.68|108.18|109.64|108.14|8
1626809530000|2021-07-20 19:32:10|109.67|108.17|109.64|108.14|109.67|108.17|109.64|108.14|6
1626809540000|2021-07-20 19:32:20|109.63|108.13|109.64|108.14|109.64|108.14|109.63|108.13|4
1626809550000|2021-07-20 19:32:30|109.63|108.13|109.63|108.13|109.63|108.13|109.63|108.13|1
1626809560000|2021-07-20 19:32:40|109.64|108.14|109.64|108.14|109.64|108.14|109.64|108.14|1
1626809570000|2021-07-20 19:32:50|109.63|108.13|109.65|108.15|109.67|108.17|109.63|108.13|6
1626809580000|2021-07-20 19:33:00|109.66|108.16|109.65|108.15|109.66|108.16|109.65|108.15|8
1626809590000|2021-07-20 19:33:10|109.66|108.16|109.64|108.14|109.66|108.16|109.64|108.14|5
1626809600000|2021-07-20 19:33:20|109.65|108.15|109.62|108.12|109.65|108.15|109.62|108.12|4
1626809610000|2021-07-20 19:33:30|109.63|108.13|109.62|108.12|109.63|108.13|109.62|108.12|4
1626809620000|2021-07-20 19:33:40|109.6|108.1|109.62|108.12|109.62|108.12|109.6|108.1|2
1626809630000|2021-07-20 19:33:50|109.61|108.11|109.61|108.11|109.62|108.12|109.59|108.09|4
1626809640000|2021-07-20 19:34:00|109.62|108.12|109.6|108.1|109.62|108.12|109.59|108.09|10
1626809660000|2021-07-20 19:34:20|109.61|108.11|109.6|108.1|109.64|108.14|109.6|108.1|14
1626809670000|2021-07-20 19:34:30|109.59|108.09|109.59|108.09|109.6|108.1|109.59|108.09|3
1626809680000|2021-07-20 19:34:40|109.58|108.08|109.56|108.06|109.58|108.08|109.55|108.05|9
1626809690000|2021-07-20 19:34:50|109.55|108.05|109.53|108.03|109.55|108.05|109.53|108.03|2
1626809700000|2021-07-20 19:35:00|109.54|108.04|109.58|108.08|109.58|108.08|109.54|108.04|9
1626809710000|2021-07-20 19:35:10|109.57|108.07|109.55|108.05|109.59|108.09|109.55|108.05|11
1626809720000|2021-07-20 19:35:20|109.54|108.04|109.55|108.05|109.56|108.06|109.54|108.04|4
1626809770000|2021-07-20 19:36:10|109.54|108.04|109.54|108.04|109.54|108.04|109.54|108.04|1
1626809780000|2021-07-20 19:36:20|109.56|108.06|109.55|108.05|109.57|108.07|109.55|108.05|3
1626809800000|2021-07-20 19:36:40|109.56|108.06|109.54|108.04|109.56|108.06|109.54|108.04|3
1626809810000|2021-07-20 19:36:50|109.59|108.09|109.58|108.08|109.59|108.09|109.58|108.08|4
1626809820000|2021-07-20 19:37:00|109.56|108.06|109.55|108.05|109.56|108.06|109.55|108.05|2
1626809830000|2021-07-20 19:37:10|109.56|108.06|109.55|108.05|109.57|108.07|109.55|108.05|9
1626809840000|2021-07-20 19:37:20|109.53|108.03|109.58|108.08|109.59|108.09|109.53|108.03|9
1626809850000|2021-07-20 19:37:30|109.59|108.09|109.59|108.09|109.6|108.1|109.58|108.08|7
1626809860000|2021-07-20 19:37:40|109.58|108.08|109.59|108.09|109.6|108.1|109.58|108.08|6
1626809870000|2021-07-20 19:37:50|109.62|108.12|109.6|108.1|109.63|108.13|109.6|108.1|4
1626809880000|2021-07-20 19:38:00|109.61|108.11|109.6|108.1|109.62|108.12|109.59|108.09|7
1626809890000|2021-07-20 19:38:10|109.59|108.09|109.6|108.1|109.61|108.11|109.59|108.09|6
1626809900000|2021-07-20 19:38:20|109.61|108.11|109.61|108.11|109.62|108.12|109.6|108.1|7
1626809910000|2021-07-20 19:38:30|109.6|108.1|109.61|108.11|109.62|108.12|109.6|108.1|4
1626809920000|2021-07-20 19:38:40|109.58|108.08|109.67|108.17|109.67|108.17|109.58|108.08|6
1626809930000|2021-07-20 19:38:50|109.66|108.16|109.68|108.18|109.68|108.18|109.66|108.16|5
1626809940000|2021-07-20 19:39:00|109.69|108.19|109.78|108.28|109.79|108.29|109.68|108.18|15
1626809950000|2021-07-20 19:39:10|109.74|108.24|109.74|108.24|109.75|108.25|109.72|108.22|9
1626809960000|2021-07-20 19:39:20|109.75|108.25|109.75|108.25|109.78|108.28|109.73|108.23|12
1626809970000|2021-07-20 19:39:30|109.76|108.26|109.75|108.25|109.77|108.27|109.74|108.24|18
1626809980000|2021-07-20 19:39:40|109.76|108.26|109.76|108.26|109.77|108.27|109.75|108.25|6
1626809990000|2021-07-20 19:39:50|109.74|108.24|109.76|108.26|109.77|108.27|109.74|108.24|7
1626810000000|2021-07-20 19:40:00|109.75|108.25|109.76|108.26|109.76|108.26|109.75|108.25|4
1626810010000|2021-07-20 19:40:10|109.72|108.22|109.75|108.25|109.76|108.26|109.71|108.21|10
1626810020000|2021-07-20 19:40:20|109.74|108.24|109.72|108.22|109.74|108.24|109.7|108.2|5
1626810030000|2021-07-20 19:40:30|109.71|108.21|109.64|108.14|109.72|108.22|109.64|108.14|9
1626810040000|2021-07-20 19:40:40|109.65|108.15|109.51|108.01|109.65|108.15|109.51|108.01|11
1626810050000|2021-07-20 19:40:50|109.46|107.96|109.46|107.96|109.48|107.98|109.45|107.95|5
1626810060000|2021-07-20 19:41:00|109.43|107.93|109.42|107.92|109.44|107.94|109.42|107.92|14
1626810070000|2021-07-20 19:41:10|109.43|107.93|109.42|107.92|109.45|107.95|109.42|107.92|6
1626810080000|2021-07-20 19:41:20|109.45|107.95|109.45|107.95|109.45|107.95|109.44|107.94|5
1626810090000|2021-07-20 19:41:30|109.44|107.94|109.41|107.91|109.44|107.94|109.4|107.9|16
1626810100000|2021-07-20 19:41:40|109.42|107.92|109.41|107.91|109.43|107.93|109.39|107.89|8
1626810110000|2021-07-20 19:41:50|109.4|107.9|109.4|107.9|109.41|107.91|109.4|107.9|3
1626810120000|2021-07-20 19:42:00|109.41|107.91|109.44|107.94|109.47|107.97|109.41|107.91|9
1626810130000|2021-07-20 19:42:10|109.43|107.93|109.43|107.93|109.43|107.93|109.43|107.93|1
1626810140000|2021-07-20 19:42:20|109.44|107.94|109.46|107.96|109.46|107.96|109.42|107.92|9
1626810150000|2021-07-20 19:42:30|109.47|107.97|109.47|107.97|109.47|107.97|109.45|107.95|7
1626810160000|2021-07-20 19:42:40|109.46|107.96|109.46|107.96|109.46|107.96|109.42|107.92|13
1626810170000|2021-07-20 19:42:50|109.45|107.95|109.46|107.96|109.46|107.96|109.43|107.93|7
1626810180000|2021-07-20 19:43:00|109.47|107.97|109.44|107.94|109.47|107.97|109.44|107.94|6
1626810190000|2021-07-20 19:43:10|109.46|107.96|109.47|107.97|109.47|107.97|109.44|107.94|4
1626810200000|2021-07-20 19:43:20|109.44|107.94|109.45|107.95|109.45|107.95|109.44|107.94|6
1626810210000|2021-07-20 19:43:30|109.43|107.93|109.44|107.94|109.45|107.95|109.42|107.92|7
1626810220000|2021-07-20 19:43:40|109.45|107.95|109.44|107.94|109.45|107.95|109.44|107.94|2
1626810230000|2021-07-20 19:43:50|109.45|107.95|109.45|107.95|109.46|107.96|109.45|107.95|5
1626810240000|2021-07-20 19:44:00|109.44|107.94|109.44|107.94|109.44|107.94|109.42|107.92|5
1626810260000|2021-07-20 19:44:20|109.43|107.93|109.44|107.94|109.44|107.94|109.43|107.93|2
1626810270000|2021-07-20 19:44:30|109.43|107.93|109.43|107.93|109.43|107.93|109.43|107.93|1
1626810280000|2021-07-20 19:44:40|109.44|107.94|109.46|107.96|109.48|107.98|109.44|107.94|6
1626810290000|2021-07-20 19:44:50|109.47|107.97|109.44|107.94|109.47|107.97|109.44|107.94|4
1626810310000|2021-07-20 19:45:10|109.43|107.93|109.43|107.93|109.43|107.93|109.43|107.93|1
1626810330000|2021-07-20 19:45:30|109.45|107.95|109.47|107.97|109.47|107.97|109.44|107.94|4
1626810340000|2021-07-20 19:45:40|109.46|107.96|109.5|108|109.5|108|109.46|107.96|6
1626810350000|2021-07-20 19:45:50|109.49|107.99|109.52|108.02|109.53|108.03|109.49|107.99|15
1626810360000|2021-07-20 19:46:00|109.53|108.03|109.57|108.07|109.57|108.07|109.52|108.02|9
1626810370000|2021-07-20 19:46:10|109.56|108.06|109.52|108.02|109.56|108.06|109.5|108|11
1626810380000|2021-07-20 19:46:20|109.51|108.01|109.52|108.02|109.52|108.02|109.5|108|8
1626810390000|2021-07-20 19:46:30|109.53|108.03|109.51|108.01|109.53|108.03|109.5|108|9
1626810400000|2021-07-20 19:46:40|109.5|108|109.5|108|109.51|108.01|109.5|108|7
1626810420000|2021-07-20 19:47:00|109.49|107.99|109.54|108.04|109.54|108.04|109.49|107.99|12
1626810430000|2021-07-20 19:47:10|109.53|108.03|109.51|108.01|109.54|108.04|109.51|108.01|12
1626810450000|2021-07-20 19:47:30|109.52|108.02|109.51|108.01|109.52|108.02|109.5|108|7
1626810460000|2021-07-20 19:47:40|109.5|108|109.5|108|109.52|108.02|109.5|108|6
1626810470000|2021-07-20 19:47:50|109.51|108.01|109.51|108.01|109.51|108.01|109.51|108.01|1
1626810480000|2021-07-20 19:48:00|109.52|108.02|109.54|108.04|109.54|108.04|109.52|108.02|5
1626810490000|2021-07-20 19:48:10|109.55|108.05|109.55|108.05|109.55|108.05|109.54|108.04|3
1626810510000|2021-07-20 19:48:30|109.56|108.06|109.54|108.04|109.58|108.08|109.54|108.04|6
1626810520000|2021-07-20 19:48:40|109.56|108.06|109.57|108.07|109.58|108.08|109.55|108.05|7
1626810530000|2021-07-20 19:48:50|109.58|108.08|109.58|108.08|109.58|108.08|109.57|108.07|5
1626810540000|2021-07-20 19:49:00|109.57|108.07|109.57|108.07|109.57|108.07|109.56|108.06|5
1626810550000|2021-07-20 19:49:10|109.58|108.08|109.59|108.09|109.6|108.1|109.58|108.08|8
1626810560000|2021-07-20 19:49:20|109.6|108.1|109.64|108.14|109.65|108.15|109.6|108.1|3
1626810570000|2021-07-20 19:49:30|109.65|108.15|109.65|108.15|109.66|108.16|109.64|108.14|4
1626810580000|2021-07-20 19:49:40|109.66|108.16|109.67|108.17|109.67|108.17|109.66|108.16|8
1626810590000|2021-07-20 19:49:50|109.68|108.18|109.74|108.24|109.74|108.24|109.67|108.17|7
1626810600000|2021-07-20 19:50:00|109.73|108.23|109.73|108.23|109.77|108.27|109.73|108.23|7
1626810610000|2021-07-20 19:50:10|109.74|108.24|109.74|108.24|109.74|108.24|109.72|108.22|13
1626810620000|2021-07-20 19:50:20|109.73|108.23|109.75|108.25|109.76|108.26|109.71|108.21|13
1626810630000|2021-07-20 19:50:30|109.76|108.26|109.78|108.28|109.78|108.28|109.75|108.25|5
1626810640000|2021-07-20 19:50:40|109.77|108.27|109.82|108.32|109.82|108.32|109.77|108.27|11
1626810650000|2021-07-20 19:50:50|109.83|108.33|109.83|108.33|109.84|108.34|109.82|108.32|11
1626810660000|2021-07-20 19:51:00|109.82|108.32|109.84|108.34|109.84|108.34|109.82|108.32|7
1626810670000|2021-07-20 19:51:10|109.83|108.33|109.81|108.31|109.83|108.33|109.8|108.3|9
1626810680000|2021-07-20 19:51:20|109.8|108.3|109.79|108.29|109.8|108.3|109.77|108.27|10
1626810690000|2021-07-20 19:51:30|109.8|108.3|109.8|108.3|109.8|108.3|109.79|108.29|5
1626810700000|2021-07-20 19:51:40|109.79|108.29|109.77|108.27|109.8|108.3|109.77|108.27|6
1626810710000|2021-07-20 19:51:50|109.8|108.3|109.82|108.32|109.82|108.32|109.8|108.3|2
1626810720000|2021-07-20 19:52:00|109.81|108.31|109.77|108.27|109.82|108.32|109.77|108.27|8
1626810730000|2021-07-20 19:52:10|109.76|108.26|109.77|108.27|109.78|108.28|109.75|108.25|12
1626810740000|2021-07-20 19:52:20|109.78|108.28|109.8|108.3|109.8|108.3|109.77|108.27|7
1626810750000|2021-07-20 19:52:30|109.79|108.29|109.78|108.28|109.79|108.29|109.77|108.27|6
1626810760000|2021-07-20 19:52:40|109.79|108.29|109.78|108.28|109.79|108.29|109.78|108.28|8
1626810770000|2021-07-20 19:52:50|109.77|108.27|109.79|108.29|109.79|108.29|109.77|108.27|7
1626810780000|2021-07-20 19:53:00|109.78|108.28|109.8|108.3|109.81|108.31|109.78|108.28|8
1626810790000|2021-07-20 19:53:10|109.82|108.32|109.79|108.29|109.82|108.32|109.79|108.29|6
1626810800000|2021-07-20 19:53:20|109.8|108.3|109.77|108.27|109.8|108.3|109.76|108.26|5
1626810810000|2021-07-20 19:53:30|109.74|108.24|109.66|108.16|109.77|108.27|109.66|108.16|9
1626810820000|2021-07-20 19:53:40|109.67|108.17|109.59|108.09|109.67|108.17|109.59|108.09|11
1626810830000|2021-07-20 19:53:50|109.58|108.08|109.56|108.06|109.59|108.09|109.56|108.06|4
1626810840000|2021-07-20 19:54:00|109.58|108.08|109.55|108.05|109.58|108.08|109.55|108.05|5
1626810860000|2021-07-20 19:54:20|109.53|108.03|109.53|108.03|109.54|108.04|109.53|108.03|3
1626810870000|2021-07-20 19:54:30|109.54|108.04|109.53|108.03|109.54|108.04|109.53|108.03|6
1626810880000|2021-07-20 19:54:40|109.52|108.02|109.52|108.02|109.53|108.03|109.51|108.01|5
1626810890000|2021-07-20 19:54:50|109.51|108.01|109.51|108.01|109.51|108.01|109.51|108.01|1
1626810900000|2021-07-20 19:55:00|109.52|108.02|109.52|108.02|109.52|108.02|109.51|108.01|5
1626810920000|2021-07-20 19:55:20|109.51|108.01|109.51|108.01|109.52|108.02|109.5|108|7
1626810930000|2021-07-20 19:55:30|109.5|108|109.51|108.01|109.52|108.02|109.46|107.96|11
1626810940000|2021-07-20 19:55:40|109.52|108.02|109.46|107.96|109.52|108.02|109.44|107.94|17
1626810950000|2021-07-20 19:55:50|109.47|107.97|109.47|107.97|109.48|107.98|109.46|107.96|8
1626810960000|2021-07-20 19:56:00|109.48|107.98|109.5|108|109.5|108|109.46|107.96|7
1626810970000|2021-07-20 19:56:10|109.49|107.99|109.49|107.99|109.5|108|109.49|107.99|3
1626810980000|2021-07-20 19:56:20|109.5|108|109.49|107.99|109.5|108|109.48|107.98|3
1626810990000|2021-07-20 19:56:30|109.48|107.98|109.44|107.94|109.48|107.98|109.43|107.93|8
1626811000000|2021-07-20 19:56:40|109.43|107.93|109.44|107.94|109.46|107.96|109.43|107.93|7
1626811010000|2021-07-20 19:56:50|109.45|107.95|109.44|107.94|109.45|107.95|109.44|107.94|2
1626811020000|2021-07-20 19:57:00|109.43|107.93|109.39|107.89|109.43|107.93|109.38|107.88|10
1626811030000|2021-07-20 19:57:10|109.42|107.92|109.38|107.88|109.42|107.92|109.37|107.87|17
1626811050000|2021-07-20 19:57:30|109.39|107.89|109.38|107.88|109.4|107.9|109.38|107.88|6
1626811060000|2021-07-20 19:57:40|109.39|107.89|109.33|107.83|109.39|107.89|109.32|107.82|7
1626811070000|2021-07-20 19:57:50|109.34|107.84|109.4|107.9|109.4|107.9|109.34|107.84|10
1626811080000|2021-07-20 19:58:00|109.38|107.88|109.39|107.89|109.4|107.9|109.38|107.88|6
1626811090000|2021-07-20 19:58:10|109.4|107.9|109.43|107.93|109.43|107.93|109.4|107.9|4
1626811100000|2021-07-20 19:58:20|109.41|107.91|109.41|107.91|109.41|107.91|109.41|107.91|1
1626811110000|2021-07-20 19:58:30|109.42|107.92|109.43|107.93|109.43|107.93|109.42|107.92|4
1626811120000|2021-07-20 19:58:40|109.44|107.94|109.42|107.92|109.44|107.94|109.42|107.92|3
1626811130000|2021-07-20 19:58:50|109.43|107.93|109.43|107.93|109.43|107.93|109.43|107.93|1
1626811140000|2021-07-20 19:59:00|109.44|107.94|109.49|107.99|109.49|107.99|109.44|107.94|4
1626811150000|2021-07-20 19:59:10|109.48|107.98|109.5|108|109.5|108|109.48|107.98|7
1626811160000|2021-07-20 19:59:20|109.49|107.99|109.49|107.99|109.49|107.99|109.48|107.98|3
1626811170000|2021-07-20 19:59:30|109.51|108.01|109.55|108.05|109.57|108.07|109.51|108.01|10
1626811180000|2021-07-20 19:59:40|109.56|108.06|109.56|108.06|109.57|108.07|109.55|108.05|7
1626811190000|2021-07-20 19:59:50|109.57|108.07|109.56|108.06|109.57|108.07|109.56|108.06|4
1626811200000|2021-07-20 20:00:00|109.55|108.05|109.57|108.07|109.58|108.08|109.54|108.04|8
1626811210000|2021-07-20 20:00:10|109.58|108.08|109.63|108.13|109.63|108.13|109.58|108.08|7
1626811220000|2021-07-20 20:00:20|109.64|108.14|109.74|108.24|109.74|108.24|109.62|108.12|11
1626811230000|2021-07-20 20:00:30|109.72|108.22|109.76|108.26|109.76|108.26|109.71|108.21|11
1626811240000|2021-07-20 20:00:40|109.75|108.25|109.85|108.35|109.86|108.36|109.75|108.25|12
1626811250000|2021-07-20 20:00:50|109.86|108.36|109.96|108.46|109.96|108.46|109.86|108.36|8
1626811260000|2021-07-20 20:01:00|109.95|108.45|109.97|108.47|109.97|108.47|109.95|108.45|4
1626811270000|2021-07-20 20:01:10|110.01|108.51|110.05|108.55|110.16|108.66|110.01|108.51|11
1626811280000|2021-07-20 20:01:20|110.03|108.53|110.15|108.65|110.19|108.69|110.03|108.53|11
1626811290000|2021-07-20 20:01:30|110.16|108.66|110.19|108.69|110.2|108.7|110.15|108.65|10
1626811300000|2021-07-20 20:01:40|110.18|108.68|110.11|108.61|110.18|108.68|110.11|108.61|7
1626811310000|2021-07-20 20:01:50|110.12|108.62|109.98|108.48|110.12|108.62|109.98|108.48|10
1626811320000|2021-07-20 20:02:00|109.96|108.46|109.9|108.4|109.96|108.46|109.9|108.4|10
1626811330000|2021-07-20 20:02:10|109.91|108.41|109.79|108.29|109.91|108.41|109.79|108.29|15
1626811340000|2021-07-20 20:02:20|109.76|108.26|109.77|108.27|109.78|108.28|109.76|108.26|7
1626811350000|2021-07-20 20:02:30|109.78|108.28|109.77|108.27|109.78|108.28|109.74|108.24|5
1626811360000|2021-07-20 20:02:40|109.79|108.29|109.9|108.4|109.9|108.4|109.76|108.26|9
1626811370000|2021-07-20 20:02:50|109.91|108.41|109.91|108.41|109.91|108.41|109.91|108.41|1
1626811380000|2021-07-20 20:03:00|109.93|108.43|109.93|108.43|109.95|108.45|109.92|108.42|6
1626811390000|2021-07-20 20:03:10|109.91|108.41|109.94|108.44|109.94|108.44|109.9|108.4|4
1626811400000|2021-07-20 20:03:20|109.95|108.45|109.95|108.45|110.03|108.53|109.95|108.45|6
1626811410000|2021-07-20 20:03:30|109.98|108.48|109.97|108.47|109.99|108.49|109.96|108.46|9
1626811420000|2021-07-20 20:03:40|109.98|108.48|109.98|108.48|109.99|108.49|109.97|108.47|6
1626811430000|2021-07-20 20:03:50|109.97|108.47|109.97|108.47|109.98|108.48|109.96|108.46|5
1626811440000|2021-07-20 20:04:00|109.96|108.46|109.97|108.47|109.97|108.47|109.96|108.46|2
1626811450000|2021-07-20 20:04:10|109.95|108.45|109.96|108.46|109.96|108.46|109.95|108.45|2
1626811470000|2021-07-20 20:04:30|109.97|108.47|109.92|108.42|109.97|108.47|109.92|108.42|6
1626811480000|2021-07-20 20:04:40|109.93|108.43|109.95|108.45|109.95|108.45|109.92|108.42|6
1626811490000|2021-07-20 20:04:50|109.96|108.46|110.07|108.57|110.1|108.6|109.96|108.46|15
1626811500000|2021-07-20 20:05:00|110.06|108.56|110.03|108.53|110.11|108.61|110.03|108.53|19
1626811510000|2021-07-20 20:05:10|110.04|108.54|109.92|108.42|110.04|108.54|109.92|108.42|15
1626811520000|2021-07-20 20:05:20|109.91|108.41|109.97|108.47|109.98|108.48|109.91|108.41|12
1626811530000|2021-07-20 20:05:30|109.98|108.48|109.93|108.43|109.98|108.48|109.92|108.42|9
1626811540000|2021-07-20 20:05:40|109.94|108.44|109.92|108.42|109.94|108.44|109.92|108.42|13
1626811550000|2021-07-20 20:05:50|109.93|108.43|109.92|108.42|109.93|108.43|109.92|108.42|4
1626811560000|2021-07-20 20:06:00|109.91|108.41|109.92|108.42|109.92|108.42|109.9|108.4|6
1626811570000|2021-07-20 20:06:10|109.9|108.4|109.92|108.42|109.93|108.43|109.9|108.4|5
1626811580000|2021-07-20 20:06:20|109.94|108.44|109.93|108.43|109.95|108.45|109.92|108.42|12
1626811590000|2021-07-20 20:06:30|109.9|108.4|109.92|108.42|109.93|108.43|109.9|108.4|3
1626811600000|2021-07-20 20:06:40|109.9|108.4|109.92|108.42|109.92|108.42|109.9|108.4|3
1626811610000|2021-07-20 20:06:50|109.89|108.39|109.92|108.42|109.92|108.42|109.89|108.39|2
1626811620000|2021-07-20 20:07:00|109.9|108.4|109.91|108.41|109.94|108.44|109.88|108.38|17
1626811630000|2021-07-20 20:07:10|109.9|108.4|109.9|108.4|109.9|108.4|109.9|108.4|1
1626811650000|2021-07-20 20:07:30|109.89|108.39|109.86|108.36|109.9|108.4|109.86|108.36|4
1626811660000|2021-07-20 20:07:40|109.87|108.37|109.89|108.39|109.89|108.39|109.87|108.37|4
1626811670000|2021-07-20 20:07:50|109.88|108.38|109.88|108.38|109.89|108.39|109.88|108.38|7
1626811680000|2021-07-20 20:08:00|109.89|108.39|109.9|108.4|109.96|108.46|109.89|108.39|16
1626811690000|2021-07-20 20:08:10|109.89|108.39|109.89|108.39|109.89|108.39|109.89|108.39|1
1626811700000|2021-07-20 20:08:20|109.9|108.4|109.95|108.45|109.96|108.46|109.89|108.39|8
1626811710000|2021-07-20 20:08:30|109.96|108.46|109.96|108.46|109.97|108.47|109.93|108.43|14
1626811720000|2021-07-20 20:08:40|109.95|108.45|110|108.5|110|108.5|109.93|108.43|15
1626811730000|2021-07-20 20:08:50|109.98|108.48|110|108.5|110|108.5|109.98|108.48|7
1626811740000|2021-07-20 20:09:00|109.98|108.48|110.01|108.51|110.01|108.51|109.97|108.47|14
1626811750000|2021-07-20 20:09:10|110.02|108.52|110.05|108.55|110.1|108.6|110.02|108.52|11
1626811760000|2021-07-20 20:09:20|110.07|108.57|110.05|108.55|110.09|108.59|110.04|108.54|9
1626811770000|2021-07-20 20:09:30|110.04|108.54|110.1|108.6|110.1|108.6|110.04|108.54|13
1626811780000|2021-07-20 20:09:40|110.11|108.61|110.12|108.62|110.19|108.69|110.08|108.58|19
1626811790000|2021-07-20 20:09:50|110.11|108.61|110.1|108.6|110.15|108.65|110.09|108.59|12
1626811800000|2021-07-20 20:10:00|110.12|108.62|110.13|108.63|110.14|108.64|110.11|108.61|13
1626811810000|2021-07-20 20:10:10|110.12|108.62|110.11|108.61|110.15|108.65|110.11|108.61|13
1626811820000|2021-07-20 20:10:20|110.12|108.62|110.08|108.58|110.14|108.64|110.08|108.58|10
1626811830000|2021-07-20 20:10:30|110.06|108.56|110.03|108.53|110.08|108.58|110.03|108.53|7
1626811840000|2021-07-20 20:10:40|110.06|108.56|110.06|108.56|110.06|108.56|110.05|108.55|3
1626811850000|2021-07-20 20:10:50|110.05|108.55|110.05|108.55|110.05|108.55|110.05|108.55|1
1626811860000|2021-07-20 20:11:00|110.06|108.56|110.15|108.65|110.15|108.65|110.06|108.56|14
1626811870000|2021-07-20 20:11:10|110.16|108.66|110.12|108.62|110.16|108.66|110.12|108.62|11
1626811880000|2021-07-20 20:11:20|110.13|108.63|110.12|108.62|110.13|108.63|110.11|108.61|8
1626811890000|2021-07-20 20:11:30|110.11|108.61|110.13|108.63|110.16|108.66|110.11|108.61|11
1626811900000|2021-07-20 20:11:40|110.12|108.62|110.12|108.62|110.12|108.62|110.12|108.62|1
1626811910000|2021-07-20 20:11:50|110.13|108.63|110.12|108.62|110.14|108.64|110.12|108.62|12
1626811920000|2021-07-20 20:12:00|110.14|108.64|110.18|108.68|110.18|108.68|110.13|108.63|11
1626811930000|2021-07-20 20:12:10|110.17|108.67|110.14|108.64|110.17|108.67|110.13|108.63|12
1626811940000|2021-07-20 20:12:20|110.15|108.65|110.2|108.7|110.22|108.72|110.15|108.65|16
1626811950000|2021-07-20 20:12:30|110.21|108.71|110.25|108.75|110.25|108.75|110.19|108.69|13
1626811960000|2021-07-20 20:12:40|110.26|108.76|110.24|108.74|110.26|108.76|110.23|108.73|6
1626811970000|2021-07-20 20:12:50|110.25|108.75|110.25|108.75|110.25|108.75|110.24|108.74|3
1626811980000|2021-07-20 20:13:00|110.26|108.76|110.3|108.8|110.31|108.81|110.26|108.76|12
1626811990000|2021-07-20 20:13:10|110.29|108.79|110.3|108.8|110.32|108.82|110.29|108.79|15
1626812000000|2021-07-20 20:13:20|110.29|108.79|110.28|108.78|110.3|108.8|110.26|108.76|12
1626812010000|2021-07-20 20:13:30|110.3|108.8|110.25|108.75|110.3|108.8|110.25|108.75|13
1626812020000|2021-07-20 20:13:40|110.26|108.76|110.26|108.76|110.26|108.76|110.25|108.75|3
1626812030000|2021-07-20 20:13:50|110.25|108.75|110.25|108.75|110.25|108.75|110.25|108.75|1
1626812040000|2021-07-20 20:14:00|110.26|108.76|110.26|108.76|110.3|108.8|110.26|108.76|12
1626812050000|2021-07-20 20:14:10|110.27|108.77|110.28|108.78|110.29|108.79|110.26|108.76|13
1626812060000|2021-07-20 20:14:20|110.27|108.77|110.26|108.76|110.29|108.79|110.26|108.76|8
1626812070000|2021-07-20 20:14:30|110.27|108.77|110.22|108.72|110.3|108.8|110.2|108.7|13
1626812080000|2021-07-20 20:14:40|110.21|108.71|110.24|108.74|110.24|108.74|110.21|108.71|7
1626812090000|2021-07-20 20:14:50|110.23|108.73|110.22|108.72|110.25|108.75|110.22|108.72|8
1626812100000|2021-07-20 20:15:00|110.23|108.73|110.26|108.76|110.26|108.76|110.21|108.71|13
1626812110000|2021-07-20 20:15:10|110.28|108.78|110.29|108.79|110.3|108.8|110.26|108.76|13
1626812120000|2021-07-20 20:15:20|110.28|108.78|110.27|108.77|110.29|108.79|110.25|108.75|19
1626812130000|2021-07-20 20:15:30|110.28|108.78|110.25|108.75|110.29|108.79|110.25|108.75|5
1626812140000|2021-07-20 20:15:40|110.26|108.76|110.27|108.77|110.27|108.77|110.24|108.74|14
1626812150000|2021-07-20 20:15:50|110.28|108.78|110.25|108.75|110.29|108.79|110.25|108.75|10
1626812160000|2021-07-20 20:16:00|110.23|108.73|110.2|108.7|110.26|108.76|110.19|108.69|8
1626812170000|2021-07-20 20:16:10|110.19|108.69|110.17|108.67|110.2|108.7|110.17|108.67|14
1626812180000|2021-07-20 20:16:20|110.19|108.69|110.07|108.57|110.19|108.69|110.06|108.56|19
1626812190000|2021-07-20 20:16:30|110.06|108.56|110.07|108.57|110.1|108.6|110.06|108.56|15
1626812200000|2021-07-20 20:16:40|110.06|108.56|110.07|108.57|110.07|108.57|110.06|108.56|6
1626812210000|2021-07-20 20:16:50|110.08|108.58|110.04|108.54|110.09|108.59|110.01|108.51|13
1626812220000|2021-07-20 20:17:00|110.03|108.53|110.05|108.55|110.06|108.56|110.03|108.53|11
1626812230000|2021-07-20 20:17:10|110.06|108.56|110.09|108.59|110.09|108.59|110.06|108.56|7
1626812240000|2021-07-20 20:17:20|110.08|108.58|110.1|108.6|110.11|108.61|110.08|108.58|9
1626812250000|2021-07-20 20:17:30|110.09|108.59|110.11|108.61|110.11|108.61|110.09|108.59|7
1626812260000|2021-07-20 20:17:40|110.1|108.6|110.09|108.59|110.11|108.61|110.09|108.59|8
1626812270000|2021-07-20 20:17:50|110.1|108.6|110.07|108.57|110.1|108.6|110.07|108.57|3
1626812280000|2021-07-20 20:18:00|110.08|108.58|110.1|108.6|110.1|108.6|110.07|108.57|12
1626812290000|2021-07-20 20:18:10|110.09|108.59|110.09|108.59|110.1|108.6|110.07|108.57|10
1626812300000|2021-07-20 20:18:20|110.08|108.58|110.12|108.62|110.13|108.63|110.08|108.58|8
1626812310000|2021-07-20 20:18:30|110.14|108.64|110.15|108.65|110.15|108.65|110.14|108.64|2
1626812320000|2021-07-20 20:18:40|110.14|108.64|110.17|108.67|110.17|108.67|110.14|108.64|3
1626812330000|2021-07-20 20:18:50|110.16|108.66|110.15|108.65|110.17|108.67|110.15|108.65|5
1626812340000|2021-07-20 20:19:00|110.16|108.66|110.17|108.67|110.18|108.68|110.15|108.65|10
1626812350000|2021-07-20 20:19:10|110.18|108.68|110.16|108.66|110.18|108.68|110.16|108.66|11
1626812360000|2021-07-20 20:19:20|110.17|108.67|110.18|108.68|110.19|108.69|110.16|108.66|12
1626812370000|2021-07-20 20:19:30|110.17|108.67|110.18|108.68|110.18|108.68|110.17|108.67|4
1626812380000|2021-07-20 20:19:40|110.15|108.65|110.19|108.69|110.19|108.69|110.15|108.65|3
1626812390000|2021-07-20 20:19:50|110.2|108.7|110.18|108.68|110.2|108.7|110.18|108.68|3
1626812400000|2021-07-20 20:20:00|110.17|108.67|110.18|108.68|110.18|108.68|110.16|108.66|6
1626812410000|2021-07-20 20:20:10|110.17|108.67|110.2|108.7|110.2|108.7|110.16|108.66|10
1626812420000|2021-07-20 20:20:20|110.21|108.71|110.21|108.71|110.21|108.71|110.18|108.68|10
1626812430000|2021-07-20 20:20:30|110.2|108.7|110.21|108.71|110.21|108.71|110.19|108.69|10
1626812440000|2021-07-20 20:20:40|110.22|108.72|110.21|108.71|110.22|108.72|110.2|108.7|4
1626812450000|2021-07-20 20:20:50|110.2|108.7|110.21|108.71|110.21|108.71|110.18|108.68|6
1626812460000|2021-07-20 20:21:00|110.22|108.72|110.27|108.77|110.27|108.77|110.21|108.71|10
1626812470000|2021-07-20 20:21:10|110.25|108.75|110.23|108.73|110.25|108.75|110.23|108.73|17
1626812480000|2021-07-20 20:21:20|110.24|108.74|110.21|108.71|110.25|108.75|110.21|108.71|6
1626812490000|2021-07-20 20:21:30|110.19|108.69|110.2|108.7|110.2|108.7|110.19|108.69|2
1626812500000|2021-07-20 20:21:40|110.22|108.72|110.22|108.72|110.24|108.74|110.21|108.71|9
1626812510000|2021-07-20 20:21:50|110.19|108.69|110.27|108.77|110.27|108.77|110.19|108.69|6
1626812520000|2021-07-20 20:22:00|110.26|108.76|110.23|108.73|110.26|108.76|110.22|108.72|4
1626812530000|2021-07-20 20:22:10|110.24|108.74|110.22|108.72|110.24|108.74|110.22|108.72|3
1626812540000|2021-07-20 20:22:20|110.2|108.7|110.21|108.71|110.22|108.72|110.19|108.69|8
1626812550000|2021-07-20 20:22:30|110.2|108.7|110.21|108.71|110.22|108.72|110.2|108.7|12
1626812560000|2021-07-20 20:22:40|110.22|108.72|110.21|108.71|110.22|108.72|110.2|108.7|8
1626812580000|2021-07-20 20:23:00|110.2|108.7|110.19|108.69|110.2|108.7|110.19|108.69|2
1626812590000|2021-07-20 20:23:10|110.21|108.71|110.29|108.79|110.29|108.79|110.21|108.71|9
1626812600000|2021-07-20 20:23:20|110.3|108.8|110.28|108.78|110.31|108.81|110.28|108.78|11
1626812610000|2021-07-20 20:23:30|110.29|108.79|110.29|108.79|110.3|108.8|110.28|108.78|5
1626812630000|2021-07-20 20:23:50|110.28|108.78|110.29|108.79|110.29|108.79|110.28|108.78|2
1626812640000|2021-07-20 20:24:00|110.28|108.78|110.3|108.8|110.3|108.8|110.28|108.78|7
1626812650000|2021-07-20 20:24:10|110.29|108.79|110.3|108.8|110.32|108.82|110.27|108.77|15
1626812660000|2021-07-20 20:24:20|110.32|108.82|110.34|108.84|110.34|108.84|110.31|108.81|6
1626812670000|2021-07-20 20:24:30|110.35|108.85|110.37|108.87|110.37|108.87|110.35|108.85|8
1626812680000|2021-07-20 20:24:40|110.35|108.85|110.28|108.78|110.37|108.87|110.26|108.76|10
1626812690000|2021-07-20 20:24:50|110.27|108.77|110.32|108.82|110.32|108.82|110.26|108.76|13
1626812700000|2021-07-20 20:25:00|110.31|108.81|110.3|108.8|110.32|108.82|110.29|108.79|8
1626812710000|2021-07-20 20:25:10|110.31|108.81|110.27|108.77|110.31|108.81|110.26|108.76|7
1626812720000|2021-07-20 20:25:20|110.26|108.76|110.27|108.77|110.3|108.8|110.26|108.76|16
1626812730000|2021-07-20 20:25:30|110.26|108.76|110.29|108.79|110.29|108.79|110.25|108.75|9
1626812740000|2021-07-20 20:25:40|110.28|108.78|110.29|108.79|110.29|108.79|110.28|108.78|6
1626812750000|2021-07-20 20:25:50|110.28|108.78|110.3|108.8|110.31|108.81|110.28|108.78|4
1626812760000|2021-07-20 20:26:00|110.31|108.81|110.31|108.81|110.32|108.82|110.3|108.8|7
1626812770000|2021-07-20 20:26:10|110.32|108.82|110.36|108.86|110.36|108.86|110.3|108.8|12
1626812780000|2021-07-20 20:26:20|110.35|108.85|110.35|108.85|110.35|108.85|110.33|108.83|9
1626812790000|2021-07-20 20:26:30|110.36|108.86|110.34|108.84|110.37|108.87|110.32|108.82|11
1626812800000|2021-07-20 20:26:40|110.35|108.85|110.41|108.91|110.44|108.94|110.35|108.85|17
1626812810000|2021-07-20 20:26:50|110.42|108.92|110.38|108.88|110.43|108.93|110.38|108.88|11
1626812820000|2021-07-20 20:27:00|110.37|108.87|110.35|108.85|110.37|108.87|110.34|108.84|13
1626812830000|2021-07-20 20:27:10|110.34|108.84|110.31|108.81|110.34|108.84|110.31|108.81|5
1626812840000|2021-07-20 20:27:20|110.3|108.8|110.29|108.79|110.3|108.8|110.28|108.78|7
1626812850000|2021-07-20 20:27:30|110.3|108.8|110.29|108.79|110.3|108.8|110.29|108.79|4
1626812860000|2021-07-20 20:27:40|110.27|108.77|110.28|108.78|110.28|108.78|110.27|108.77|2
1626812880000|2021-07-20 20:28:00|110.3|108.8|110.31|108.81|110.32|108.82|110.28|108.78|14
1626812890000|2021-07-20 20:28:10|110.3|108.8|110.33|108.83|110.34|108.84|110.3|108.8|7
1626812900000|2021-07-20 20:28:20|110.34|108.84|110.33|108.83|110.35|108.85|110.33|108.83|9
1626812910000|2021-07-20 20:28:30|110.34|108.84|110.34|108.84|110.35|108.85|110.33|108.83|11
1626812920000|2021-07-20 20:28:40|110.33|108.83|110.33|108.83|110.34|108.84|110.33|108.83|3
1626812930000|2021-07-20 20:28:50|110.34|108.84|110.33|108.83|110.34|108.84|110.33|108.83|6
1626812940000|2021-07-20 20:29:00|110.32|108.82|110.28|108.78|110.32|108.82|110.27|108.77|10
1626812950000|2021-07-20 20:29:10|110.27|108.77|110.31|108.81|110.33|108.83|110.27|108.77|12
1626812960000|2021-07-20 20:29:20|110.32|108.82|110.31|108.81|110.33|108.83|110.31|108.81|7
1626812970000|2021-07-20 20:29:30|110.3|108.8|110.3|108.8|110.31|108.81|110.3|108.8|3
1626812980000|2021-07-20 20:29:40|110.31|108.81|110.34|108.84|110.35|108.85|110.3|108.8|10
1626812990000|2021-07-20 20:29:50|110.35|108.85|110.35|108.85|110.38|108.88|110.34|108.84|14
1626813000000|2021-07-20 20:30:00|110.34|108.84|110.33|108.83|110.36|108.86|110.33|108.83|11
1626813010000|2021-07-20 20:30:10|110.35|108.85|110.35|108.85|110.35|108.85|110.34|108.84|3
1626813030000|2021-07-20 20:30:30|110.34|108.84|110.35|108.85|110.36|108.86|110.34|108.84|6
1626813040000|2021-07-20 20:30:40|110.34|108.84|110.34|108.84|110.35|108.85|110.34|108.84|7
1626813050000|2021-07-20 20:30:50|110.35|108.85|110.34|108.84|110.35|108.85|110.34|108.84|4
1626813060000|2021-07-20 20:31:00|110.35|108.85|110.35|108.85|110.35|108.85|110.34|108.84|3
1626813070000|2021-07-20 20:31:10|110.36|108.86|110.38|108.88|110.38|108.88|110.36|108.86|3
1626813080000|2021-07-20 20:31:20|110.39|108.89|110.41|108.91|110.41|108.91|110.38|108.88|7
1626813090000|2021-07-20 20:31:30|110.4|108.9|110.39|108.89|110.41|108.91|110.39|108.89|6
1626813100000|2021-07-20 20:31:40|110.38|108.88|110.37|108.87|110.38|108.88|110.34|108.84|13
1626813110000|2021-07-20 20:31:50|110.35|108.85|110.36|108.86|110.36|108.86|110.34|108.84|6
1626813120000|2021-07-20 20:32:00|110.35|108.85|110.37|108.87|110.37|108.87|110.35|108.85|5
1626813130000|2021-07-20 20:32:10|110.39|108.89|110.39|108.89|110.39|108.89|110.38|108.88|5
1626813140000|2021-07-20 20:32:20|110.4|108.9|110.37|108.87|110.4|108.9|110.36|108.86|9
1626813150000|2021-07-20 20:32:30|110.36|108.86|110.35|108.85|110.37|108.87|110.35|108.85|4
1626813160000|2021-07-20 20:32:40|110.36|108.86|110.32|108.82|110.37|108.87|110.31|108.81|6
1626813170000|2021-07-20 20:32:50|110.31|108.81|110.32|108.82|110.32|108.82|110.29|108.79|12
1626813180000|2021-07-20 20:33:00|110.33|108.83|110.3|108.8|110.33|108.83|110.3|108.8|17
1626813190000|2021-07-20 20:33:10|110.31|108.81|110.3|108.8|110.31|108.81|110.29|108.79|12
1626813200000|2021-07-20 20:33:20|110.29|108.79|110.3|108.8|110.3|108.8|110.29|108.79|4
1626813210000|2021-07-20 20:33:30|110.29|108.79|110.29|108.79|110.3|108.8|110.29|108.79|5
1626813220000|2021-07-20 20:33:40|110.3|108.8|110.28|108.78|110.3|108.8|110.28|108.78|3
1626813230000|2021-07-20 20:33:50|110.29|108.79|110.28|108.78|110.3|108.8|110.27|108.77|8
1626813240000|2021-07-20 20:34:00|110.29|108.79|110.33|108.83|110.33|108.83|110.28|108.78|16
1626813250000|2021-07-20 20:34:10|110.34|108.84|110.34|108.84|110.35|108.85|110.34|108.84|3
1626813260000|2021-07-20 20:34:20|110.33|108.83|110.34|108.84|110.34|108.84|110.33|108.83|8
1626813280000|2021-07-20 20:34:40|110.33|108.83|110.33|108.83|110.33|108.83|110.33|108.83|1
1626813290000|2021-07-20 20:34:50|110.34|108.84|110.33|108.83|110.34|108.84|110.33|108.83|4
1626813300000|2021-07-20 20:35:00|110.34|108.84|110.33|108.83|110.34|108.84|110.33|108.83|2
1626813310000|2021-07-20 20:35:10|110.31|108.81|110.27|108.77|110.31|108.81|110.26|108.76|6
1626813320000|2021-07-20 20:35:20|110.26|108.76|110.26|108.76|110.27|108.77|110.26|108.76|5
1626813330000|2021-07-20 20:35:30|110.27|108.77|110.27|108.77|110.28|108.78|110.26|108.76|8
1626813340000|2021-07-20 20:35:40|110.28|108.78|110.29|108.79|110.32|108.82|110.28|108.78|8
1626813350000|2021-07-20 20:35:50|110.28|108.78|110.28|108.78|110.28|108.78|110.28|108.78|1
1626813360000|2021-07-20 20:36:00|110.29|108.79|110.29|108.79|110.3|108.8|110.28|108.78|5
1626813380000|2021-07-20 20:36:20|110.3|108.8|110.29|108.79|110.3|108.8|110.29|108.79|2
1626813390000|2021-07-20 20:36:30|110.28|108.78|110.29|108.79|110.29|108.79|110.28|108.78|4
1626813400000|2021-07-20 20:36:40|110.28|108.78|110.29|108.79|110.29|108.79|110.28|108.78|2
1626813420000|2021-07-20 20:37:00|110.3|108.8|110.32|108.82|110.32|108.82|110.28|108.78|7
1626813440000|2021-07-20 20:37:20|110.31|108.81|110.31|108.81|110.31|108.81|110.31|108.81|1
1626813460000|2021-07-20 20:37:40|110.3|108.8|110.26|108.76|110.31|108.81|110.26|108.76|11
1626813470000|2021-07-20 20:37:50|110.27|108.77|110.27|108.77|110.29|108.79|110.26|108.76|7
1626813480000|2021-07-20 20:38:00|110.28|108.78|110.3|108.8|110.3|108.8|110.28|108.78|7
1626813490000|2021-07-20 20:38:10|110.29|108.79|110.28|108.78|110.3|108.8|110.28|108.78|10
1626813500000|2021-07-20 20:38:20|110.29|108.79|110.28|108.78|110.29|108.79|110.28|108.78|4
1626813510000|2021-07-20 20:38:30|110.29|108.79|110.29|108.79|110.3|108.8|110.28|108.78|9
1626813520000|2021-07-20 20:38:40|110.28|108.78|110.32|108.82|110.32|108.82|110.28|108.78|7
1626813530000|2021-07-20 20:38:50|110.33|108.83|110.3|108.8|110.34|108.84|110.3|108.8|13
1626813540000|2021-07-20 20:39:00|110.31|108.81|110.32|108.82|110.32|108.82|110.3|108.8|5
1626813560000|2021-07-20 20:39:20|110.31|108.81|110.32|108.82|110.32|108.82|110.3|108.8|4
1626813570000|2021-07-20 20:39:30|110.31|108.81|110.28|108.78|110.31|108.81|110.28|108.78|8
1626813580000|2021-07-20 20:39:40|110.29|108.79|110.3|108.8|110.31|108.81|110.28|108.78|7
1626813590000|2021-07-20 20:39:50|110.31|108.81|110.31|108.81|110.31|108.81|110.3|108.8|3
1626813600000|2021-07-20 20:40:00|110.28|108.78|110.28|108.78|110.28|108.78|110.27|108.77|5
1626813610000|2021-07-20 20:40:10|110.27|108.77|110.29|108.79|110.3|108.8|110.27|108.77|10
1626813620000|2021-07-20 20:40:20|110.3|108.8|110.28|108.78|110.3|108.8|110.28|108.78|6
1626813630000|2021-07-20 20:40:30|110.27|108.77|110.27|108.77|110.28|108.78|110.27|108.77|3
1626813650000|2021-07-20 20:40:50|110.26|108.76|110.18|108.68|110.26|108.76|110.18|108.68|6
1626813660000|2021-07-20 20:41:00|110.19|108.69|110.21|108.71|110.22|108.72|110.17|108.67|12
1626813670000|2021-07-20 20:41:10|110.22|108.72|110.2|108.7|110.22|108.72|110.2|108.7|11
1626813680000|2021-07-20 20:41:20|110.19|108.69|110.09|108.59|110.2|108.7|110.09|108.59|13
1626813690000|2021-07-20 20:41:30|110.1|108.6|110.1|108.6|110.11|108.61|110.09|108.59|7
1626813700000|2021-07-20 20:41:40|110.11|108.61|110.1|108.6|110.11|108.61|110.1|108.6|2
1626813710000|2021-07-20 20:41:50|110.11|108.61|110.14|108.64|110.14|108.64|110.1|108.6|4
1626813720000|2021-07-20 20:42:00|110.13|108.63|110.16|108.66|110.17|108.67|110.13|108.63|6
1626813730000|2021-07-20 20:42:10|110.12|108.62|110.13|108.63|110.13|108.63|110.11|108.61|4
1626813740000|2021-07-20 20:42:20|110.14|108.64|110.14|108.64|110.19|108.69|110.13|108.63|10
1626813750000|2021-07-20 20:42:30|110.13|108.63|110.14|108.64|110.15|108.65|110.12|108.62|5
1626813760000|2021-07-20 20:42:40|110.15|108.65|110.17|108.67|110.19|108.69|110.15|108.65|5
1626813770000|2021-07-20 20:42:50|110.18|108.68|110.18|108.68|110.19|108.69|110.17|108.67|7
1626813780000|2021-07-20 20:43:00|110.17|108.67|110.17|108.67|110.17|108.67|110.16|108.66|5
1626813790000|2021-07-20 20:43:10|110.18|108.68|110.22|108.72|110.22|108.72|110.18|108.68|7
1626813800000|2021-07-20 20:43:20|110.21|108.71|110.19|108.69|110.22|108.72|110.19|108.69|8
1626813810000|2021-07-20 20:43:30|110.21|108.71|110.21|108.71|110.23|108.73|110.21|108.71|4
1626813820000|2021-07-20 20:43:40|110.2|108.7|110.21|108.71|110.21|108.71|110.2|108.7|6
1626813830000|2021-07-20 20:43:50|110.2|108.7|110.2|108.7|110.21|108.71|110.19|108.69|5
1626813840000|2021-07-20 20:44:00|110.19|108.69|110.19|108.69|110.19|108.69|110.19|108.69|1
1626813850000|2021-07-20 20:44:10|110.18|108.68|110.17|108.67|110.18|108.68|110.17|108.67|2
1626813860000|2021-07-20 20:44:20|110.14|108.64|110.11|108.61|110.16|108.66|110.11|108.61|6
1626813870000|2021-07-20 20:44:30|110.12|108.62|110.09|108.59|110.12|108.62|110.08|108.58|12
1626813880000|2021-07-20 20:44:40|110.08|108.58|110.09|108.59|110.09|108.59|110.08|108.58|4
1626813890000|2021-07-20 20:44:50|110.08|108.58|110.09|108.59|110.09|108.59|110.07|108.57|8
1626813900000|2021-07-20 20:45:00|110.1|108.6|110.11|108.61|110.12|108.62|110.08|108.58|6
1626813910000|2021-07-20 20:45:10|110.12|108.62|110.1|108.6|110.12|108.62|110.1|108.6|7
1626813920000|2021-07-20 20:45:20|110.11|108.61|110.11|108.61|110.12|108.62|110.11|108.61|5
1626813930000|2021-07-20 20:45:30|110.12|108.62|110.11|108.61|110.12|108.62|110.11|108.61|2
1626813940000|2021-07-20 20:45:40|110.1|108.6|110.11|108.61|110.11|108.61|110.1|108.6|2
1626813950000|2021-07-20 20:45:50|110.1|108.6|110.09|108.59|110.1|108.6|110.09|108.59|2
1626813960000|2021-07-20 20:46:00|110.08|108.58|110.08|108.58|110.09|108.59|110.07|108.57|4
1626813970000|2021-07-20 20:46:10|110.07|108.57|110.03|108.53|110.08|108.58|110.03|108.53|6
1626813980000|2021-07-20 20:46:20|110.04|108.54|110.02|108.52|110.04|108.54|110.02|108.52|5
1626813990000|2021-07-20 20:46:30|110.03|108.53|110.01|108.51|110.03|108.53|110.01|108.51|5
1626814000000|2021-07-20 20:46:40|110|108.5|110.02|108.52|110.02|108.52|110|108.5|5
1626814010000|2021-07-20 20:46:50|110.03|108.53|110.07|108.57|110.08|108.58|110.03|108.53|6
1626814030000|2021-07-20 20:47:10|110.05|108.55|110.05|108.55|110.06|108.56|110.05|108.55|3
1626814040000|2021-07-20 20:47:20|110.04|108.54|110.08|108.58|110.08|108.58|110.04|108.54|6
1626814050000|2021-07-20 20:47:30|110.05|108.55|110.08|108.58|110.09|108.59|110.05|108.55|7
1626814060000|2021-07-20 20:47:40|110.07|108.57|110.07|108.57|110.08|108.58|110.07|108.57|7
1626814070000|2021-07-20 20:47:50|110.08|108.58|110.08|108.58|110.08|108.58|110.07|108.57|5
1626814080000|2021-07-20 20:48:00|110.09|108.59|110.09|108.59|110.09|108.59|110.09|108.59|1
1626814090000|2021-07-20 20:48:10|110.08|108.58|110.05|108.55|110.08|108.58|110.04|108.54|9
1626814100000|2021-07-20 20:48:20|110.04|108.54|110.05|108.55|110.05|108.55|110.04|108.54|8
1626814110000|2021-07-20 20:48:30|110.04|108.54|110.03|108.53|110.04|108.54|110.01|108.51|6
1626814120000|2021-07-20 20:48:40|110.02|108.52|110.03|108.53|110.03|108.53|110.02|108.52|6
1626814130000|2021-07-20 20:48:50|110.02|108.52|110.03|108.53|110.03|108.53|110.02|108.52|4
1626814140000|2021-07-20 20:49:00|110.04|108.54|110.04|108.54|110.04|108.54|110.04|108.54|1
1626814150000|2021-07-20 20:49:10|110.05|108.55|110.08|108.58|110.09|108.59|110.05|108.55|14
1626814160000|2021-07-20 20:49:20|110.09|108.59|110.07|108.57|110.09|108.59|110.07|108.57|5
1626814180000|2021-07-20 20:49:40|110.06|108.56|110.06|108.56|110.06|108.56|110.06|108.56|1
1626814190000|2021-07-20 20:49:50|110.05|108.55|110.05|108.55|110.05|108.55|110.05|108.55|1
1626814200000|2021-07-20 20:50:00|110.07|108.57|110.08|108.58|110.08|108.58|110.07|108.57|4
1626814210000|2021-07-20 20:50:10|110.07|108.57|110.06|108.56|110.08|108.58|110.06|108.56|4
1626814220000|2021-07-20 20:50:20|110.05|108.55|110.04|108.54|110.05|108.55|110.04|108.54|2
1626814230000|2021-07-20 20:50:30|110.03|108.53|110.04|108.54|110.04|108.54|110.03|108.53|2
1626814240000|2021-07-20 20:50:40|110.03|108.53|109.99|108.49|110.04|108.54|109.99|108.49|6
1626814250000|2021-07-20 20:50:50|109.98|108.48|109.97|108.47|109.99|108.49|109.96|108.46|7
1626814270000|2021-07-20 20:51:10|109.98|108.48|109.97|108.47|109.98|108.48|109.97|108.47|2
1626814290000|2021-07-20 20:51:30|109.96|108.46|109.93|108.43|109.96|108.46|109.93|108.43|6
1626814300000|2021-07-20 20:51:40|109.92|108.42|109.91|108.41|109.92|108.42|109.91|108.41|2
1626814310000|2021-07-20 20:51:50|109.92|108.42|109.92|108.42|109.92|108.42|109.92|108.42|1
1626814320000|2021-07-20 20:52:00|109.93|108.43|109.95|108.45|109.95|108.45|109.93|108.43|3
1626814330000|2021-07-20 20:52:10|109.96|108.46|109.96|108.46|109.96|108.46|109.95|108.45|3
1626814340000|2021-07-20 20:52:20|109.95|108.45|109.95|108.45|109.96|108.46|109.95|108.45|3
1626814350000|2021-07-20 20:52:30|109.94|108.44|109.9|108.4|109.95|108.45|109.9|108.4|5
1626814360000|2021-07-20 20:52:40|109.87|108.37|109.79|108.29|109.87|108.37|109.79|108.29|5
1626814370000|2021-07-20 20:52:50|109.78|108.28|109.79|108.29|109.79|108.29|109.78|108.28|6
1626814380000|2021-07-20 20:53:00|109.8|108.3|109.86|108.36|109.86|108.36|109.8|108.3|8
1626814390000|2021-07-20 20:53:10|109.89|108.39|109.95|108.45|109.95|108.45|109.89|108.39|7
1626814400000|2021-07-20 20:53:20|109.94|108.44|109.95|108.45|109.95|108.45|109.94|108.44|4
1626814410000|2021-07-20 20:53:30|109.96|108.46|109.96|108.46|109.96|108.46|109.96|108.46|1
1626814420000|2021-07-20 20:53:40|109.95|108.45|109.96|108.46|109.96|108.46|109.95|108.45|2
1626814430000|2021-07-20 20:53:50|109.95|108.45|109.92|108.42|109.96|108.46|109.92|108.42|7
1626814440000|2021-07-20 20:54:00|109.93|108.43|109.89|108.39|109.93|108.43|109.89|108.39|4
1626814460000|2021-07-20 20:54:20|109.92|108.42|109.96|108.46|109.98|108.48|109.92|108.42|8
1626814470000|2021-07-20 20:54:30|109.94|108.44|109.97|108.47|109.97|108.47|109.93|108.43|7
1626814480000|2021-07-20 20:54:40|109.96|108.46|109.91|108.41|109.97|108.47|109.9|108.4|10
1626814490000|2021-07-20 20:54:50|109.9|108.4|109.91|108.41|109.91|108.41|109.88|108.38|10
1626814500000|2021-07-20 20:55:00|109.89|108.39|109.91|108.41|109.92|108.42|109.89|108.39|6
1626814510000|2021-07-20 20:55:10|109.89|108.39|109.91|108.41|109.91|108.41|109.89|108.39|3
1626814520000|2021-07-20 20:55:20|109.9|108.4|109.9|108.4|109.9|108.4|109.9|108.4|1
1626814540000|2021-07-20 20:55:40|109.88|108.38|109.91|108.41|109.91|108.41|109.87|108.37|4
1626814550000|2021-07-20 20:55:50|109.89|108.39|109.89|108.39|109.89|108.39|109.89|108.39|1
1626814560000|2021-07-20 20:56:00|109.91|108.41|109.95|108.45|109.95|108.45|109.91|108.41|4
1626814570000|2021-07-20 20:56:10|109.96|108.46|109.94|108.44|109.96|108.46|109.94|108.44|5
1626814580000|2021-07-20 20:56:20|109.93|108.43|109.92|108.42|109.93|108.43|109.91|108.41|8
1626814600000|2021-07-20 20:56:40|109.91|108.41|109.93|108.43|109.93|108.43|109.91|108.41|5
1626814610000|2021-07-20 20:56:50|109.92|108.42|109.95|108.45|109.96|108.46|109.92|108.42|5
1626814620000|2021-07-20 20:57:00|109.96|108.46|109.95|108.45|109.96|108.46|109.93|108.43|5
1626814630000|2021-07-20 20:57:10|109.96|108.46|109.95|108.45|109.96|108.46|109.93|108.43|6
1626814640000|2021-07-20 20:57:20|109.93|108.43|109.95|108.45|109.95|108.45|109.93|108.43|2
1626814650000|2021-07-20 20:57:30|109.96|108.46|109.98|108.48|109.98|108.48|109.95|108.45|6
1626814660000|2021-07-20 20:57:40|109.97|108.47|109.95|108.45|109.97|108.47|109.95|108.45|5
1626814670000|2021-07-20 20:57:50|109.94|108.44|109.9|108.4|109.94|108.44|109.9|108.4|4
1626814680000|2021-07-20 20:58:00|109.87|108.37|109.89|108.39|109.9|108.4|109.87|108.37|6
1626814710000|2021-07-20 20:58:30|109.91|108.41|109.87|108.37|109.91|108.41|109.86|108.36|6
1626814720000|2021-07-20 20:58:40|109.86|108.36|109.81|108.31|109.86|108.36|109.81|108.31|10
1626814730000|2021-07-20 20:58:50|109.79|108.29|109.84|108.34|109.84|108.34|109.79|108.29|7
1626814740000|2021-07-20 20:59:00|109.85|108.35|109.85|108.35|109.85|108.35|109.85|108.35|1
1626814770000|2021-07-20 20:59:30|109.82|108.32|109.82|108.32|109.82|108.32|109.82|108.32|1
1626814790000|2021-07-20 20:59:50|109.83|108.33|109.85|108.35|109.85|108.35|109.83|108.33|7
1626814800000|2021-07-20 21:00:00|109.86|108.36|109.84|108.34|109.86|108.36|109.84|108.34|9
1626814810000|2021-07-20 21:00:10|109.85|108.35|109.86|108.36|109.86|108.36|109.85|108.35|2
1626814820000|2021-07-20 21:00:20|109.87|108.37|109.87|108.37|109.88|108.38|109.87|108.37|3
1626814830000|2021-07-20 21:00:30|109.88|108.38|109.88|108.38|109.88|108.38|109.88|108.38|1
1626814840000|2021-07-20 21:00:40|109.87|108.37|109.87|108.37|109.88|108.38|109.85|108.35|7
1626814850000|2021-07-20 21:00:50|109.86|108.36|109.86|108.36|109.87|108.37|109.86|108.36|3
1626814860000|2021-07-20 21:01:00|109.85|108.35|109.84|108.34|109.85|108.35|109.84|108.34|2
1626814870000|2021-07-20 21:01:10|109.83|108.33|109.82|108.32|109.83|108.33|109.81|108.31|4
1626814880000|2021-07-20 21:01:20|109.81|108.31|109.81|108.31|109.81|108.31|109.8|108.3|13
1626814890000|2021-07-20 21:01:30|109.8|108.3|109.81|108.31|109.81|108.31|109.8|108.3|10
1626814900000|2021-07-20 21:01:40|109.8|108.3|109.81|108.31|109.81|108.31|109.8|108.3|6
1626814910000|2021-07-20 21:01:50|109.8|108.3|109.77|108.27|109.8|108.3|109.77|108.27|3
1626814920000|2021-07-20 21:02:00|109.78|108.28|109.83|108.33|109.85|108.35|109.78|108.28|9
1626814930000|2021-07-20 21:02:10|109.82|108.32|109.77|108.27|109.83|108.33|109.77|108.27|10
1626814940000|2021-07-20 21:02:20|109.78|108.28|109.79|108.29|109.8|108.3|109.78|108.28|3
1626814950000|2021-07-20 21:02:30|109.8|108.3|109.79|108.29|109.8|108.3|109.77|108.27|9
1626814960000|2021-07-20 21:02:40|109.78|108.28|109.79|108.29|109.79|108.29|109.77|108.27|17
1626814970000|2021-07-20 21:02:50|109.78|108.28|109.78|108.28|109.8|108.3|109.77|108.27|6
1626814980000|2021-07-20 21:03:00|109.79|108.29|109.78|108.28|109.79|108.29|109.78|108.28|2
1626814990000|2021-07-20 21:03:10|109.79|108.29|109.79|108.29|109.79|108.29|109.78|108.28|3
1626815000000|2021-07-20 21:03:20|109.78|108.28|109.78|108.28|109.78|108.28|109.78|108.28|1
1626815010000|2021-07-20 21:03:30|109.77|108.27|109.84|108.34|109.84|108.34|109.77|108.27|5
1626815020000|2021-07-20 21:03:40|109.85|108.35|109.86|108.36|109.86|108.36|109.84|108.34|4
1626815030000|2021-07-20 21:03:50|109.85|108.35|109.85|108.35|109.86|108.36|109.85|108.35|5
1626815040000|2021-07-20 21:04:00|109.86|108.36|109.86|108.36|109.86|108.36|109.86|108.36|1
1626815080000|2021-07-20 21:04:40|109.87|108.37|109.88|108.38|109.88|108.38|109.87|108.37|2
1626815090000|2021-07-20 21:04:50|109.9|108.4|109.99|108.49|109.99|108.49|109.9|108.4|7
1626815100000|2021-07-20 21:05:00|109.98|108.48|109.97|108.47|109.99|108.49|109.97|108.47|10
1626815110000|2021-07-20 21:05:10|109.95|108.45|109.95|108.45|109.96|108.46|109.95|108.45|3
1626815120000|2021-07-20 21:05:20|109.94|108.44|109.94|108.44|109.94|108.44|109.94|108.44|1
1626815130000|2021-07-20 21:05:30|109.95|108.45|109.96|108.46|109.96|108.46|109.95|108.45|2
1626815140000|2021-07-20 21:05:40|109.97|108.47|109.9|108.4|109.97|108.47|109.88|108.38|12
1626815150000|2021-07-20 21:05:50|109.91|108.41|109.91|108.41|109.91|108.41|109.9|108.4|3
1626815160000|2021-07-20 21:06:00|109.9|108.4|109.92|108.42|109.93|108.43|109.88|108.38|9
1626815170000|2021-07-20 21:06:10|109.91|108.41|109.92|108.42|109.93|108.43|109.9|108.4|5
1626815180000|2021-07-20 21:06:20|109.93|108.43|109.93|108.43|109.93|108.43|109.93|108.43|1
1626815190000|2021-07-20 21:06:30|109.92|108.42|109.93|108.43|109.93|108.43|109.92|108.42|6
1626815200000|2021-07-20 21:06:40|109.92|108.42|109.93|108.43|109.93|108.43|109.91|108.41|4
1626815210000|2021-07-20 21:06:50|109.92|108.42|109.96|108.46|109.96|108.46|109.92|108.42|5
1626815230000|2021-07-20 21:07:10|109.97|108.47|109.98|108.48|109.98|108.48|109.97|108.47|2
1626815240000|2021-07-20 21:07:20|109.99|108.49|110.01|108.51|110.01|108.51|109.99|108.49|3
1626815250000|2021-07-20 21:07:30|110|108.5|110.01|108.51|110.01|108.51|110|108.5|2
1626815260000|2021-07-20 21:07:40|110.02|108.52|110.02|108.52|110.03|108.53|110.01|108.51|5
1626815270000|2021-07-20 21:07:50|110.03|108.53|110.02|108.52|110.03|108.53|110.02|108.52|2
1626815280000|2021-07-20 21:08:00|110.04|108.54|110.04|108.54|110.05|108.55|110.04|108.54|3
1626815290000|2021-07-20 21:08:10|110.02|108.52|109.96|108.46|110.02|108.52|109.96|108.46|11
1626815310000|2021-07-20 21:08:30|109.95|108.45|109.95|108.45|109.96|108.46|109.95|108.45|7
1626815320000|2021-07-20 21:08:40|109.96|108.46|109.95|108.45|109.96|108.46|109.95|108.45|4
1626815330000|2021-07-20 21:08:50|109.96|108.46|109.95|108.45|109.96|108.46|109.95|108.45|4
1626815340000|2021-07-20 21:09:00|109.96|108.46|109.92|108.42|109.96|108.46|109.91|108.41|8
1626815350000|2021-07-20 21:09:10|109.93|108.43|109.88|108.38|109.93|108.43|109.88|108.38|8
1626815360000|2021-07-20 21:09:20|109.87|108.37|109.86|108.36|109.87|108.37|109.86|108.36|2
1626815370000|2021-07-20 21:09:30|109.88|108.38|109.88|108.38|109.89|108.39|109.88|108.38|3
1626815380000|2021-07-20 21:09:40|109.87|108.37|109.83|108.33|109.87|108.37|109.82|108.32|8
1626815390000|2021-07-20 21:09:50|109.82|108.32|109.81|108.31|109.83|108.33|109.81|108.31|6
1626815400000|2021-07-20 21:10:00|109.8|108.3|109.81|108.31|109.82|108.32|109.8|108.3|10
1626815410000|2021-07-20 21:10:10|109.82|108.32|109.82|108.32|109.82|108.32|109.82|108.32|1
1626815420000|2021-07-20 21:10:20|109.84|108.34|109.77|108.27|109.84|108.34|109.77|108.27|11
1626815430000|2021-07-20 21:10:30|109.76|108.26|109.76|108.26|109.77|108.27|109.76|108.26|3
1626815440000|2021-07-20 21:10:40|109.75|108.25|109.75|108.25|109.75|108.25|109.75|108.25|1
1626815460000|2021-07-20 21:11:00|109.77|108.27|109.79|108.29|109.79|108.29|109.76|108.26|11
1626815470000|2021-07-20 21:11:10|109.8|108.3|109.77|108.27|109.8|108.3|109.77|108.27|6
1626815480000|2021-07-20 21:11:20|109.78|108.28|109.77|108.27|109.78|108.28|109.77|108.27|2
1626815490000|2021-07-20 21:11:30|109.78|108.28|109.68|108.18|109.78|108.28|109.67|108.17|13
1626815500000|2021-07-20 21:11:40|109.67|108.17|109.61|108.11|109.67|108.17|109.61|108.11|11
1626815510000|2021-07-20 21:11:50|109.62|108.12|109.44|107.94|109.62|108.12|109.43|107.93|20
1626815520000|2021-07-20 21:12:00|109.43|107.93|109.33|107.83|109.44|107.94|109.33|107.83|13
1626815530000|2021-07-20 21:12:10|109.32|107.82|109.26|107.76|109.33|107.83|109.25|107.75|10
1626815540000|2021-07-20 21:12:20|109.25|107.75|109.36|107.86|109.37|107.87|109.25|107.75|14
1626815550000|2021-07-20 21:12:30|109.39|107.89|109.44|107.94|109.45|107.95|109.38|107.88|12
1626815560000|2021-07-20 21:12:40|109.42|107.92|109.4|107.9|109.44|107.94|109.4|107.9|10
1626815570000|2021-07-20 21:12:50|109.39|107.89|109.37|107.87|109.39|107.89|109.35|107.85|13
1626815580000|2021-07-20 21:13:00|109.36|107.86|109.45|107.95|109.46|107.96|109.36|107.86|13
1626815590000|2021-07-20 21:13:10|109.43|107.93|109.43|107.93|109.45|107.95|109.42|107.92|9
1626815600000|2021-07-20 21:13:20|109.44|107.94|109.46|107.96|109.49|107.99|109.44|107.94|8
1626815610000|2021-07-20 21:13:30|109.47|107.97|109.41|107.91|109.47|107.97|109.41|107.91|3
1626815620000|2021-07-20 21:13:40|109.42|107.92|109.29|107.79|109.46|107.96|109.29|107.79|18
1626815630000|2021-07-20 21:13:50|109.3|107.8|109.38|107.88|109.38|107.88|109.3|107.8|11
1626815640000|2021-07-20 21:14:00|109.37|107.87|109.35|107.85|109.37|107.87|109.33|107.83|11
1626815650000|2021-07-20 21:14:10|109.34|107.84|109.34|107.84|109.34|107.84|109.29|107.79|12
1626815660000|2021-07-20 21:14:20|109.33|107.83|109.33|107.83|109.34|107.84|109.32|107.82|7
1626815670000|2021-07-20 21:14:30|109.32|107.82|109.34|107.84|109.35|107.85|109.32|107.82|7
1626815680000|2021-07-20 21:14:40|109.35|107.85|109.35|107.85|109.35|107.85|109.33|107.83|7
1626815690000|2021-07-20 21:14:50|109.33|107.83|109.31|107.81|109.33|107.83|109.29|107.79|6
1626815700000|2021-07-20 21:15:00|109.3|107.8|109.35|107.85|109.35|107.85|109.29|107.79|9
1626815710000|2021-07-20 21:15:10|109.36|107.86|109.36|107.86|109.36|107.86|109.36|107.86|1
1626815720000|2021-07-20 21:15:20|109.35|107.85|109.34|107.84|109.36|107.86|109.34|107.84|6
1626815730000|2021-07-20 21:15:30|109.33|107.83|109.34|107.84|109.34|107.84|109.33|107.83|2
1626815740000|2021-07-20 21:15:40|109.33|107.83|109.35|107.85|109.36|107.86|109.32|107.82|7
1626815750000|2021-07-20 21:15:50|109.36|107.86|109.37|107.87|109.37|107.87|109.35|107.85|6
1626815760000|2021-07-20 21:16:00|109.38|107.88|109.38|107.88|109.38|107.88|109.37|107.87|5
1626815770000|2021-07-20 21:16:10|109.39|107.89|109.42|107.92|109.42|107.92|109.38|107.88|5
1626815780000|2021-07-20 21:16:20|109.41|107.91|109.43|107.93|109.43|107.93|109.41|107.91|5
1626815790000|2021-07-20 21:16:30|109.44|107.94|109.44|107.94|109.44|107.94|109.43|107.93|3
1626815800000|2021-07-20 21:16:40|109.43|107.93|109.45|107.95|109.48|107.98|109.43|107.93|11
1626815810000|2021-07-20 21:16:50|109.49|107.99|109.5|108|109.5|108|109.49|107.99|4
1626815820000|2021-07-20 21:17:00|109.49|107.99|109.51|108.01|109.51|108.01|109.49|107.99|3
1626815830000|2021-07-20 21:17:10|109.53|108.03|109.44|107.94|109.54|108.04|109.44|107.94|13
1626815840000|2021-07-20 21:17:20|109.43|107.93|109.51|108.01|109.51|108.01|109.42|107.92|15
1626815850000|2021-07-20 21:17:30|109.52|108.02|109.52|108.02|109.52|108.02|109.52|108.02|1
1626815860000|2021-07-20 21:17:40|109.54|108.04|109.54|108.04|109.54|108.04|109.52|108.02|4
1626815870000|2021-07-20 21:17:50|109.53|108.03|109.56|108.06|109.56|108.06|109.53|108.03|7
1626815880000|2021-07-20 21:18:00|109.54|108.04|109.47|107.97|109.54|108.04|109.46|107.96|5
1626815890000|2021-07-20 21:18:10|109.48|107.98|109.48|107.98|109.48|107.98|109.47|107.97|5
1626815900000|2021-07-20 21:18:20|109.47|107.97|109.47|107.97|109.48|107.98|109.47|107.97|7
1626815910000|2021-07-20 21:18:30|109.46|107.96|109.48|107.98|109.49|107.99|109.46|107.96|9
1626815920000|2021-07-20 21:18:40|109.49|107.99|109.53|108.03|109.54|108.04|109.48|107.98|12
1626815930000|2021-07-20 21:18:50|109.52|108.02|109.52|108.02|109.53|108.03|109.52|108.02|3
1626815940000|2021-07-20 21:19:00|109.53|108.03|109.53|108.03|109.53|108.03|109.53|108.03|1
1626815950000|2021-07-20 21:19:10|109.52|108.02|109.52|108.02|109.55|108.05|109.5|108|7
1626815960000|2021-07-20 21:19:20|109.55|108.05|109.52|108.02|109.55|108.05|109.51|108.01|6
1626815970000|2021-07-20 21:19:30|109.53|108.03|109.52|108.02|109.53|108.03|109.52|108.02|2
1626815980000|2021-07-20 21:19:40|109.51|108.01|109.44|107.94|109.51|108.01|109.43|107.93|12
1626815990000|2021-07-20 21:19:50|109.43|107.93|109.4|107.9|109.43|107.93|109.4|107.9|10
1626816000000|2021-07-20 21:20:00|109.42|107.92|109.39|107.89|109.42|107.92|109.39|107.89|6
1626816010000|2021-07-20 21:20:10|109.4|107.9|109.41|107.91|109.42|107.92|109.39|107.89|9
1626816020000|2021-07-20 21:20:20|109.4|107.9|109.42|107.92|109.42|107.92|109.4|107.9|9
1626816030000|2021-07-20 21:20:30|109.41|107.91|109.44|107.94|109.44|107.94|109.41|107.91|10
1626816040000|2021-07-20 21:20:40|109.43|107.93|109.44|107.94|109.45|107.95|109.43|107.93|6
1626816050000|2021-07-20 21:20:50|109.45|107.95|109.45|107.95|109.45|107.95|109.45|107.95|1
1626816060000|2021-07-20 21:21:00|109.46|107.96|109.44|107.94|109.46|107.96|109.43|107.93|8
1626816070000|2021-07-20 21:21:10|109.45|107.95|109.45|107.95|109.45|107.95|109.43|107.93|9
1626816080000|2021-07-20 21:21:20|109.43|107.93|109.44|107.94|109.47|107.97|109.43|107.93|8
1626816090000|2021-07-20 21:21:30|109.42|107.92|109.46|107.96|109.46|107.96|109.42|107.92|4
1626816100000|2021-07-20 21:21:40|109.47|107.97|109.51|108.01|109.51|108.01|109.47|107.97|11
1626816110000|2021-07-20 21:21:50|109.5|108|109.5|108|109.51|108.01|109.5|108|5
1626816120000|2021-07-20 21:22:00|109.49|107.99|109.5|108|109.5|108|109.49|107.99|2
1626816130000|2021-07-20 21:22:10|109.51|108.01|109.49|107.99|109.51|108.01|109.49|107.99|5
1626816140000|2021-07-20 21:22:20|109.5|108|109.5|108|109.5|108|109.49|107.99|3
1626816150000|2021-07-20 21:22:30|109.53|108.03|109.48|107.98|109.53|108.03|109.48|107.98|8
1626816160000|2021-07-20 21:22:40|109.45|107.95|109.45|107.95|109.47|107.97|109.45|107.95|9
1626816170000|2021-07-20 21:22:50|109.44|107.94|109.44|107.94|109.45|107.95|109.44|107.94|3
1626816180000|2021-07-20 21:23:00|109.43|107.93|109.43|107.93|109.44|107.94|109.43|107.93|3
1626816190000|2021-07-20 21:23:10|109.44|107.94|109.39|107.89|109.44|107.94|109.39|107.89|6
1626816210000|2021-07-20 21:23:30|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|2
1626816220000|2021-07-20 21:23:40|109.37|107.87|109.42|107.92|109.42|107.92|109.37|107.87|7
1626816230000|2021-07-20 21:23:50|109.39|107.89|109.39|107.89|109.42|107.92|109.38|107.88|10
1626816250000|2021-07-20 21:24:10|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|4
1626816260000|2021-07-20 21:24:20|109.38|107.88|109.4|107.9|109.4|107.9|109.36|107.86|6
1626816270000|2021-07-20 21:24:30|109.38|107.88|109.38|107.88|109.38|107.88|109.37|107.87|5
1626816280000|2021-07-20 21:24:40|109.37|107.87|109.39|107.89|109.39|107.89|109.35|107.85|7
1626816290000|2021-07-20 21:24:50|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|4
1626816300000|2021-07-20 21:25:00|109.38|107.88|109.39|107.89|109.39|107.89|109.38|107.88|4
1626816310000|2021-07-20 21:25:10|109.38|107.88|109.38|107.88|109.38|107.88|109.38|107.88|1
1626816320000|2021-07-20 21:25:20|109.39|107.89|109.38|107.88|109.4|107.9|109.38|107.88|5
1626816340000|2021-07-20 21:25:40|109.39|107.89|109.3|107.8|109.39|107.89|109.3|107.8|10
1626816350000|2021-07-20 21:25:50|109.27|107.77|109.27|107.77|109.3|107.8|109.27|107.77|10
1626816360000|2021-07-20 21:26:00|109.29|107.79|109.27|107.77|109.29|107.79|109.27|107.77|10
1626816370000|2021-07-20 21:26:10|109.28|107.78|109.37|107.87|109.37|107.87|109.28|107.78|8
1626816380000|2021-07-20 21:26:20|109.36|107.86|109.35|107.85|109.37|107.87|109.33|107.83|14
1626816390000|2021-07-20 21:26:30|109.34|107.84|109.34|107.84|109.34|107.84|109.33|107.83|5
1626816400000|2021-07-20 21:26:40|109.33|107.83|109.36|107.86|109.36|107.86|109.33|107.83|3
1626816410000|2021-07-20 21:26:50|109.35|107.85|109.42|107.92|109.43|107.93|109.35|107.85|13
1626816420000|2021-07-20 21:27:00|109.43|107.93|109.44|107.94|109.44|107.94|109.41|107.91|6
1626816430000|2021-07-20 21:27:10|109.43|107.93|109.42|107.92|109.45|107.95|109.41|107.91|9
1626816440000|2021-07-20 21:27:20|109.43|107.93|109.41|107.91|109.43|107.93|109.41|107.91|5
1626816450000|2021-07-20 21:27:30|109.42|107.92|109.41|107.91|109.42|107.92|109.39|107.89|3
1626816460000|2021-07-20 21:27:40|109.4|107.9|109.37|107.87|109.4|107.9|109.36|107.86|8
1626816470000|2021-07-20 21:27:50|109.36|107.86|109.35|107.85|109.37|107.87|109.35|107.85|4
1626816480000|2021-07-20 21:28:00|109.36|107.86|109.37|107.87|109.37|107.87|109.36|107.86|2
1626816490000|2021-07-20 21:28:10|109.38|107.88|109.38|107.88|109.38|107.88|109.37|107.87|3
1626816500000|2021-07-20 21:28:20|109.35|107.85|109.35|107.85|109.36|107.86|109.35|107.85|3
1626816510000|2021-07-20 21:28:30|109.37|107.87|109.37|107.87|109.38|107.88|109.37|107.87|3
1626816520000|2021-07-20 21:28:40|109.38|107.88|109.37|107.87|109.38|107.88|109.37|107.87|4
1626816530000|2021-07-20 21:28:50|109.38|107.88|109.38|107.88|109.38|107.88|109.38|107.88|1
1626816540000|2021-07-20 21:29:00|109.37|107.87|109.36|107.86|109.37|107.87|109.36|107.86|2
1626816550000|2021-07-20 21:29:10|109.35|107.85|109.36|107.86|109.37|107.87|109.35|107.85|7
1626816560000|2021-07-20 21:29:20|109.35|107.85|109.23|107.73|109.35|107.85|109.23|107.73|10
1626816570000|2021-07-20 21:29:30|109.22|107.72|108.9|107.4|109.22|107.72|108.9|107.4|20
1626816580000|2021-07-20 21:29:40|108.89|107.39|108.39|106.89|108.89|107.39|108.39|106.89|21
1626816590000|2021-07-20 21:29:50|108.38|106.88|108.33|106.83|108.39|106.89|108.33|106.83|9
1626816600000|2021-07-20 21:30:00|108.34|106.84|108.34|106.84|108.36|106.86|108.33|106.83|8
1626816610000|2021-07-20 21:30:10|108.32|106.82|108.33|106.83|108.33|106.83|108.32|106.82|6
1626816620000|2021-07-20 21:30:20|108.34|106.84|108.34|106.84|108.34|106.84|108.34|106.84|1
1626816630000|2021-07-20 21:30:30|108.35|106.85|108.34|106.84|108.35|106.85|108.34|106.84|6
1626816640000|2021-07-20 21:30:40|108.32|106.82|108.35|106.85|108.35|106.85|108.32|106.82|9
1626816660000|2021-07-20 21:31:00|108.36|106.86|108.42|106.92|108.42|106.92|108.35|106.85|10
1626816670000|2021-07-20 21:31:10|108.41|106.91|108.43|106.93|108.43|106.93|108.41|106.91|9
1626816680000|2021-07-20 21:31:20|108.44|106.94|108.46|106.96|108.46|106.96|108.44|106.94|5
1626816690000|2021-07-20 21:31:30|108.45|106.95|108.46|106.96|108.47|106.97|108.45|106.95|6
1626816700000|2021-07-20 21:31:40|108.47|106.97|108.49|106.99|108.49|106.99|108.46|106.96|6
1626816710000|2021-07-20 21:31:50|108.5|107|108.5|107|108.5|107|108.49|106.99|3
1626816720000|2021-07-20 21:32:00|108.51|107.01|108.53|107.03|108.53|107.03|108.51|107.01|7
1626816730000|2021-07-20 21:32:10|108.52|107.02|108.56|107.06|108.56|107.06|108.52|107.02|7
1626816740000|2021-07-20 21:32:20|108.57|107.07|108.58|107.08|108.58|107.08|108.57|107.07|2
1626816750000|2021-07-20 21:32:30|108.59|107.09|108.58|107.08|108.59|107.09|108.58|107.08|2
1626816760000|2021-07-20 21:32:40|108.59|107.09|108.59|107.09|108.59|107.09|108.59|107.09|1
1626816780000|2021-07-20 21:33:00|108.61|107.11|108.61|107.11|108.62|107.12|108.61|107.11|3
1626816790000|2021-07-20 21:33:10|108.62|107.12|108.63|107.13|108.63|107.13|108.61|107.11|6
1626816800000|2021-07-20 21:33:20|108.64|107.14|108.61|107.11|108.64|107.14|108.61|107.11|5
1626816810000|2021-07-20 21:33:30|108.62|107.12|108.61|107.11|108.62|107.12|108.61|107.11|4
1626816820000|2021-07-20 21:33:40|108.62|107.12|108.63|107.13|108.63|107.13|108.62|107.12|8
1626816830000|2021-07-20 21:33:50|108.62|107.12|108.63|107.13|108.63|107.13|108.62|107.12|8
1626816840000|2021-07-20 21:34:00|108.62|107.12|108.63|107.13|108.65|107.15|108.62|107.12|7
1626816850000|2021-07-20 21:34:10|108.62|107.12|108.63|107.13|108.63|107.13|108.62|107.12|8
1626816870000|2021-07-20 21:34:30|108.64|107.14|108.41|106.91|108.64|107.14|108.41|106.91|15
1626816880000|2021-07-20 21:34:40|108.4|106.9|108.45|106.95|108.45|106.95|108.4|106.9|6
1626816890000|2021-07-20 21:34:50|108.46|106.96|108.48|106.98|108.49|106.99|108.46|106.96|9
1626816900000|2021-07-20 21:35:00|108.49|106.99|108.52|107.02|108.53|107.03|108.48|106.98|12
1626816910000|2021-07-20 21:35:10|108.53|107.03|108.54|107.04|108.55|107.05|108.52|107.02|7
1626816920000|2021-07-20 21:35:20|108.55|107.05|108.58|107.08|108.58|107.08|108.55|107.05|4
1626816930000|2021-07-20 21:35:30|108.57|107.07|108.58|107.08|108.59|107.09|108.57|107.07|8
1626816940000|2021-07-20 21:35:40|108.59|107.09|108.2|106.7|108.6|107.1|108.19|106.69|22
1626816950000|2021-07-20 21:35:50|108.16|106.66|108.1|106.6|108.16|106.66|108.1|106.6|26
1626816960000|2021-07-20 21:36:00|108.11|106.61|107.89|106.39|108.15|106.65|107.85|106.35|21
1626816970000|2021-07-20 21:36:10|107.88|106.38|107.97|106.47|107.97|106.47|107.88|106.38|20
1626816980000|2021-07-20 21:36:20|107.98|106.48|108.06|106.56|108.07|106.57|107.97|106.47|12
1626816990000|2021-07-20 21:36:30|108.08|106.58|108.11|106.61|108.11|106.61|108.08|106.58|4
1626817000000|2021-07-20 21:36:40|108.1|106.6|108.17|106.67|108.18|106.68|108.1|106.6|20
1626817010000|2021-07-20 21:36:50|108.16|106.66|108.2|106.7|108.2|106.7|108.16|106.66|10
1626817020000|2021-07-20 21:37:00|108.18|106.68|108.19|106.69|108.21|106.71|108.18|106.68|4
1626817030000|2021-07-20 21:37:10|108.2|106.7|108.25|106.75|108.25|106.75|108.2|106.7|16
1626817040000|2021-07-20 21:37:20|108.26|106.76|108.26|106.76|108.28|106.78|108.23|106.73|13
1626817050000|2021-07-20 21:37:30|108.25|106.75|108.28|106.78|108.29|106.79|108.25|106.75|4
1626817060000|2021-07-20 21:37:40|108.3|106.8|108.31|106.81|108.31|106.81|108.27|106.77|12
1626817070000|2021-07-20 21:37:50|108.29|106.79|108.29|106.79|108.29|106.79|108.29|106.79|1
1626817080000|2021-07-20 21:38:00|108.31|106.81|108.31|106.81|108.32|106.82|108.27|106.77|11
1626817090000|2021-07-20 21:38:10|108.3|106.8|108.33|106.83|108.33|106.83|108.3|106.8|3
1626817100000|2021-07-20 21:38:20|108.35|106.85|108.35|106.85|108.35|106.85|108.34|106.84|5
1626817110000|2021-07-20 21:38:30|108.36|106.86|108.35|106.85|108.36|106.86|108.32|106.82|11
1626817120000|2021-07-20 21:38:40|108.33|106.83|108.35|106.85|108.37|106.87|108.32|106.82|15
1626817130000|2021-07-20 21:38:50|108.38|106.88|108.35|106.85|108.38|106.88|108.34|106.84|11
1626817140000|2021-07-20 21:39:00|108.36|106.86|108.35|106.85|108.37|106.87|108.34|106.84|7
1626817150000|2021-07-20 21:39:10|108.37|106.87|108.36|106.86|108.37|106.87|108.35|106.85|4
1626817160000|2021-07-20 21:39:20|108.38|106.88|108.4|106.9|108.4|106.9|108.38|106.88|5
1626817170000|2021-07-20 21:39:30|108.41|106.91|108.42|106.92|108.43|106.93|108.41|106.91|4
1626817180000|2021-07-20 21:39:40|108.43|106.93|108.44|106.94|108.46|106.96|108.43|106.93|6
1626817190000|2021-07-20 21:39:50|108.45|106.95|108.46|106.96|108.47|106.97|108.45|106.95|6
1626817200000|2021-07-20 21:40:00|108.47|106.97|108.48|106.98|108.48|106.98|108.46|106.96|7
1626817210000|2021-07-20 21:40:10|108.47|106.97|108.49|106.99|108.49|106.99|108.47|106.97|3
1626817220000|2021-07-20 21:40:20|108.48|106.98|108.51|107.01|108.51|107.01|108.48|106.98|4
1626817230000|2021-07-20 21:40:30|108.52|107.02|108.52|107.02|108.52|107.02|108.51|107.01|5
1626817240000|2021-07-20 21:40:40|108.54|107.04|108.55|107.05|108.55|107.05|108.51|107.01|10
1626817250000|2021-07-20 21:40:50|108.56|107.06|108.55|107.05|108.56|107.06|108.54|107.04|8
1626817260000|2021-07-20 21:41:00|108.56|107.06|108.56|107.06|108.58|107.08|108.55|107.05|6
1626817270000|2021-07-20 21:41:10|108.57|107.07|108.58|107.08|108.58|107.08|108.56|107.06|4
1626817280000|2021-07-20 21:41:20|108.6|107.1|108.58|107.08|108.61|107.11|108.57|107.07|6
1626817290000|2021-07-20 21:41:30|108.57|107.07|108.31|106.81|108.57|107.07|108.31|106.81|14
1626817300000|2021-07-20 21:41:40|108.32|106.82|108.32|106.82|108.32|106.82|108.31|106.81|5
1626817310000|2021-07-20 21:41:50|108.31|106.81|108.33|106.83|108.33|106.83|108.31|106.81|7
1626817320000|2021-07-20 21:42:00|108.34|106.84|108.39|106.89|108.42|106.92|108.34|106.84|11
1626817330000|2021-07-20 21:42:10|108.4|106.9|108.36|106.86|108.47|106.97|108.36|106.86|24
1626817340000|2021-07-20 21:42:20|108.37|106.87|108.38|106.88|108.39|106.89|108.37|106.87|9
1626817350000|2021-07-20 21:42:30|108.39|106.89|108.39|106.89|108.4|106.9|108.37|106.87|4
1626817360000|2021-07-20 21:42:40|108.41|106.91|108.41|106.91|108.44|106.94|108.41|106.91|6
1626817380000|2021-07-20 21:43:00|108.44|106.94|108.41|106.91|108.44|106.94|108.38|106.88|9
1626817390000|2021-07-20 21:43:10|108.4|106.9|108.41|106.91|108.42|106.92|108.4|106.9|7
1626817400000|2021-07-20 21:43:20|108.42|106.92|108.47|106.97|108.47|106.97|108.42|106.92|10
1626817410000|2021-07-20 21:43:30|108.48|106.98|108.49|106.99|108.49|106.99|108.48|106.98|4
1626817420000|2021-07-20 21:43:40|108.48|106.98|108.5|107|108.5|107|108.48|106.98|5
1626817430000|2021-07-20 21:43:50|108.51|107.01|108.52|107.02|108.52|107.02|108.5|107|6
1626817440000|2021-07-20 21:44:00|108.53|107.03|108.34|106.84|108.61|107.11|108.34|106.84|22
1626817450000|2021-07-20 21:44:10|108.35|106.85|108.33|106.83|108.36|106.86|108.33|106.83|9
1626817460000|2021-07-20 21:44:20|108.34|106.84|108.43|106.93|108.43|106.93|108.33|106.83|11
1626817470000|2021-07-20 21:44:30|108.42|106.92|108.15|106.65|108.44|106.94|108.15|106.65|14
1626817480000|2021-07-20 21:44:40|108.16|106.66|108.28|106.78|108.3|106.8|108.15|106.65|17
1626817490000|2021-07-20 21:44:50|108.29|106.79|108.29|106.79|108.3|106.8|108.29|106.79|9
1626817500000|2021-07-20 21:45:00|108.28|106.78|108.28|106.78|108.29|106.79|108.23|106.73|12
1626817510000|2021-07-20 21:45:10|108.26|106.76|108.44|106.94|108.44|106.94|108.25|106.75|21
1626817520000|2021-07-20 21:45:20|108.43|106.93|108.49|106.99|108.49|106.99|108.43|106.93|10
1626817530000|2021-07-20 21:45:30|108.5|107|108.51|107.01|108.54|107.04|108.5|107|5
1626817540000|2021-07-20 21:45:40|108.52|107.02|108.58|107.08|108.58|107.08|108.51|107.01|14
1626817550000|2021-07-20 21:45:50|108.57|107.07|108.52|107.02|108.59|107.09|108.52|107.02|12
1626817560000|2021-07-20 21:46:00|108.53|107.03|108.6|107.1|108.6|107.1|108.53|107.03|8
1626817570000|2021-07-20 21:46:10|108.61|107.11|108.67|107.17|108.68|107.18|108.61|107.11|12
1626817580000|2021-07-20 21:46:20|108.66|107.16|108.77|107.27|108.77|107.27|108.66|107.16|12
1626817590000|2021-07-20 21:46:30|108.76|107.26|108.65|107.15|108.78|107.28|108.63|107.13|17
1626817600000|2021-07-20 21:46:40|108.64|107.14|108.73|107.23|108.73|107.23|108.64|107.14|13
1626817610000|2021-07-20 21:46:50|108.72|107.22|108.72|107.22|108.74|107.24|108.71|107.21|10
1626817620000|2021-07-20 21:47:00|108.71|107.21|108.73|107.23|108.74|107.24|108.71|107.21|7
1626817630000|2021-07-20 21:47:10|108.72|107.22|108.72|107.22|108.74|107.24|108.71|107.21|9
1626817640000|2021-07-20 21:47:20|108.73|107.23|108.75|107.25|108.75|107.25|108.73|107.23|6
1626817650000|2021-07-20 21:47:30|108.74|107.24|108.79|107.29|108.79|107.29|108.74|107.24|5
1626817660000|2021-07-20 21:47:40|108.8|107.3|108.65|107.15|108.81|107.31|108.65|107.15|12
1626817670000|2021-07-20 21:47:50|108.67|107.17|108.57|107.07|108.67|107.17|108.57|107.07|12
1626817680000|2021-07-20 21:48:00|108.56|107.06|108.75|107.25|108.75|107.25|108.56|107.06|14
1626817690000|2021-07-20 21:48:10|108.74|107.24|108.7|107.2|108.75|107.25|108.68|107.18|11
1626817700000|2021-07-20 21:48:20|108.69|107.19|108.7|107.2|108.72|107.22|108.69|107.19|8
1626817710000|2021-07-20 21:48:30|108.71|107.21|108.74|107.24|108.74|107.24|108.7|107.2|7
1626817720000|2021-07-20 21:48:40|108.73|107.23|108.67|107.17|108.73|107.23|108.66|107.16|12
1626817730000|2021-07-20 21:48:50|108.66|107.16|108.57|107.07|108.66|107.16|108.57|107.07|14
1626817740000|2021-07-20 21:49:00|108.59|107.09|108.6|107.1|108.61|107.11|108.56|107.06|9
1626817750000|2021-07-20 21:49:10|108.61|107.11|108.63|107.13|108.66|107.16|108.61|107.11|11
1626817760000|2021-07-20 21:49:20|108.61|107.11|108.52|107.02|108.61|107.11|108.46|106.96|20
1626817770000|2021-07-20 21:49:30|108.51|107.01|108.54|107.04|108.59|107.09|108.51|107.01|12
1626817780000|2021-07-20 21:49:40|108.53|107.03|108.6|107.1|108.6|107.1|108.53|107.03|7
1626817790000|2021-07-20 21:49:50|108.59|107.09|108.48|106.98|108.59|107.09|108.48|106.98|11
1626817800000|2021-07-20 21:50:00|108.49|106.99|108.61|107.11|108.62|107.12|108.48|106.98|9
1626817810000|2021-07-20 21:50:10|108.62|107.12|108.58|107.08|108.62|107.12|108.57|107.07|7
1626817820000|2021-07-20 21:50:20|108.6|107.1|108.59|107.09|108.61|107.11|108.57|107.07|12
1626817830000|2021-07-20 21:50:30|108.6|107.1|108.62|107.12|108.63|107.13|108.59|107.09|10
1626817840000|2021-07-20 21:50:40|108.64|107.14|108.66|107.16|108.66|107.16|108.6|107.1|11
1626817850000|2021-07-20 21:50:50|108.65|107.15|108.69|107.19|108.7|107.2|108.65|107.15|11
1626817860000|2021-07-20 21:51:00|108.68|107.18|108.57|107.07|108.68|107.18|108.54|107.04|11
1626817870000|2021-07-20 21:51:10|108.55|107.05|108.57|107.07|108.57|107.07|108.55|107.05|5
1626817880000|2021-07-20 21:51:20|108.59|107.09|108.6|107.1|108.68|107.18|108.59|107.09|22
1626817890000|2021-07-20 21:51:30|108.59|107.09|108.61|107.11|108.64|107.14|108.57|107.07|17
1626817900000|2021-07-20 21:51:40|108.6|107.1|108.62|107.12|108.62|107.12|108.6|107.1|5
1626817910000|2021-07-20 21:51:50|108.65|107.15|108.67|107.17|108.68|107.18|108.64|107.14|17
1626817920000|2021-07-20 21:52:00|108.66|107.16|108.67|107.17|108.68|107.18|108.66|107.16|6
1626817930000|2021-07-20 21:52:10|108.65|107.15|108.67|107.17|108.67|107.17|108.59|107.09|15
1626817940000|2021-07-20 21:52:20|108.65|107.15|108.68|107.18|108.69|107.19|108.65|107.15|5
1626817950000|2021-07-20 21:52:30|108.66|107.16|108.65|107.15|108.67|107.17|108.64|107.14|7
1626817960000|2021-07-20 21:52:40|108.64|107.14|108.75|107.25|108.76|107.26|108.64|107.14|12
1626817970000|2021-07-20 21:52:50|108.74|107.24|108.8|107.3|108.8|107.3|108.74|107.24|9
1626817980000|2021-07-20 21:53:00|108.81|107.31|108.75|107.25|108.81|107.31|108.74|107.24|10
1626817990000|2021-07-20 21:53:10|108.77|107.27|108.78|107.28|108.78|107.28|108.73|107.23|10
1626818000000|2021-07-20 21:53:20|108.77|107.27|108.76|107.26|108.78|107.28|108.74|107.24|9
1626818010000|2021-07-20 21:53:30|108.77|107.27|108.78|107.28|108.78|107.28|108.75|107.25|5
1626818020000|2021-07-20 21:53:40|108.79|107.29|108.79|107.29|108.79|107.29|108.77|107.27|5
1626818030000|2021-07-20 21:53:50|108.78|107.28|108.83|107.33|108.83|107.33|108.78|107.28|7
1626818040000|2021-07-20 21:54:00|108.84|107.34|108.82|107.32|108.84|107.34|108.78|107.28|10
1626818050000|2021-07-20 21:54:10|108.83|107.33|108.83|107.33|108.86|107.36|108.83|107.33|9
1626818060000|2021-07-20 21:54:20|108.82|107.32|108.82|107.32|108.84|107.34|108.8|107.3|12
1626818070000|2021-07-20 21:54:30|108.81|107.31|108.81|107.31|108.83|107.33|108.77|107.27|10
1626818080000|2021-07-20 21:54:40|108.8|107.3|108.82|107.32|108.83|107.33|108.8|107.3|5
1626818090000|2021-07-20 21:54:50|108.81|107.31|108.8|107.3|108.82|107.32|108.8|107.3|5
1626818100000|2021-07-20 21:55:00|108.81|107.31|108.8|107.3|108.81|107.31|108.8|107.3|2
1626818110000|2021-07-20 21:55:10|108.79|107.29|108.71|107.21|108.79|107.29|108.71|107.21|11
1626818120000|2021-07-20 21:55:20|108.72|107.22|108.82|107.32|108.83|107.33|108.72|107.22|16
1626818130000|2021-07-20 21:55:30|108.8|107.3|108.68|107.18|108.82|107.32|108.68|107.18|24
1626818140000|2021-07-20 21:55:40|108.67|107.17|108.58|107.08|108.67|107.17|108.55|107.05|13
1626818150000|2021-07-20 21:55:50|108.59|107.09|108.71|107.21|108.72|107.22|108.59|107.09|16
1626818160000|2021-07-20 21:56:00|108.69|107.19|108.73|107.23|108.74|107.24|108.69|107.19|9
1626818170000|2021-07-20 21:56:10|108.74|107.24|108.82|107.32|108.82|107.32|108.73|107.23|12
1626818180000|2021-07-20 21:56:20|108.81|107.31|108.82|107.32|108.83|107.33|108.79|107.29|9
1626818190000|2021-07-20 21:56:30|108.8|107.3|108.77|107.27|108.8|107.3|108.77|107.27|6
1626818200000|2021-07-20 21:56:40|108.78|107.28|108.78|107.28|108.79|107.29|108.77|107.27|7
1626818210000|2021-07-20 21:56:50|108.77|107.27|108.79|107.29|108.79|107.29|108.77|107.27|5
1626818220000|2021-07-20 21:57:00|108.78|107.28|108.8|107.3|108.81|107.31|108.78|107.28|5
1626818230000|2021-07-20 21:57:10|108.81|107.31|108.81|107.31|108.81|107.31|108.81|107.31|1
1626818240000|2021-07-20 21:57:20|108.8|107.3|108.77|107.27|108.8|107.3|108.77|107.27|5
1626818250000|2021-07-20 21:57:30|108.78|107.28|108.77|107.27|108.78|107.28|108.77|107.27|6
1626818260000|2021-07-20 21:57:40|108.78|107.28|108.78|107.28|108.78|107.28|108.78|107.28|1
1626818270000|2021-07-20 21:57:50|108.76|107.26|108.77|107.27|108.77|107.27|108.75|107.25|6
1626818280000|2021-07-20 21:58:00|108.76|107.26|108.76|107.26|108.77|107.27|108.76|107.26|7
1626818290000|2021-07-20 21:58:10|108.75|107.25|108.43|106.93|108.76|107.26|108.42|106.92|23
1626818300000|2021-07-20 21:58:20|108.54|107.04|108.56|107.06|108.61|107.11|108.54|107.04|11
1626818310000|2021-07-20 21:58:30|108.55|107.05|108.65|107.15|108.65|107.15|108.55|107.05|13
1626818320000|2021-07-20 21:58:40|108.64|107.14|108.55|107.05|108.67|107.17|108.54|107.04|16
1626818330000|2021-07-20 21:58:50|108.56|107.06|108.51|107.01|108.57|107.07|108.51|107.01|11
1626818340000|2021-07-20 21:59:00|108.5|107|108.55|107.05|108.55|107.05|108.48|106.98|16
1626818350000|2021-07-20 21:59:10|108.58|107.08|108.61|107.11|108.61|107.11|108.57|107.07|14
1626818360000|2021-07-20 21:59:20|108.62|107.12|108.7|107.2|108.71|107.21|108.62|107.12|12
1626818370000|2021-07-20 21:59:30|108.69|107.19|108.68|107.18|108.72|107.22|108.66|107.16|20
1626818380000|2021-07-20 21:59:40|108.67|107.17|108.62|107.12|108.71|107.21|108.61|107.11|14
1626818390000|2021-07-20 21:59:50|108.6|107.1|108.6|107.1|108.61|107.11|108.58|107.08|9
1626818400000|2021-07-20 22:00:00|108.59|107.09|108.53|107.03|108.62|107.12|108.51|107.01|19
1626818410000|2021-07-20 22:00:10|108.54|107.04|108.62|107.12|108.63|107.13|108.53|107.03|19
1626818420000|2021-07-20 22:00:20|108.63|107.13|108.73|107.23|108.73|107.23|108.63|107.13|14
1626818430000|2021-07-20 22:00:30|108.75|107.25|108.73|107.23|108.75|107.25|108.73|107.23|5
1626818440000|2021-07-20 22:00:40|108.74|107.24|108.63|107.13|108.75|107.25|108.63|107.13|15
1626818450000|2021-07-20 22:00:50|108.64|107.14|108.63|107.13|108.64|107.14|108.63|107.13|4
1626818460000|2021-07-20 22:01:00|108.62|107.12|108.62|107.12|108.63|107.13|108.61|107.11|6
1626818470000|2021-07-20 22:01:10|108.61|107.11|108.65|107.15|108.65|107.15|108.61|107.11|5
1626818480000|2021-07-20 22:01:20|108.64|107.14|108.65|107.15|108.65|107.15|108.63|107.13|4
1626818490000|2021-07-20 22:01:30|108.66|107.16|108.64|107.14|108.66|107.16|108.63|107.13|5
1626818500000|2021-07-20 22:01:40|108.62|107.12|108.61|107.11|108.62|107.12|108.61|107.11|6
1626818510000|2021-07-20 22:01:50|108.59|107.09|108.59|107.09|108.6|107.1|108.59|107.09|3
1626818520000|2021-07-20 22:02:00|108.58|107.08|108.59|107.09|108.59|107.09|108.58|107.08|6
1626818530000|2021-07-20 22:02:10|108.58|107.08|108.57|107.07|108.59|107.09|108.57|107.07|6
1626818540000|2021-07-20 22:02:20|108.58|107.08|108.59|107.09|108.6|107.1|108.58|107.08|5
1626818550000|2021-07-20 22:02:30|108.57|107.07|108.57|107.07|108.6|107.1|108.56|107.06|10
1626818560000|2021-07-20 22:02:40|108.56|107.06|108.74|107.24|108.76|107.26|108.56|107.06|20
1626818570000|2021-07-20 22:02:50|108.76|107.26|108.76|107.26|108.76|107.26|108.74|107.24|11
1626818580000|2021-07-20 22:03:00|108.75|107.25|108.7|107.2|108.77|107.27|108.7|107.2|12
1626818590000|2021-07-20 22:03:10|108.68|107.18|108.68|107.18|108.68|107.18|108.66|107.16|7
1626818600000|2021-07-20 22:03:20|108.69|107.19|108.67|107.17|108.69|107.19|108.67|107.17|5
1626818610000|2021-07-20 22:03:30|108.66|107.16|108.67|107.17|108.68|107.18|108.65|107.15|12
1626818620000|2021-07-20 22:03:40|108.68|107.18|108.71|107.21|108.72|107.22|108.67|107.17|8
1626818630000|2021-07-20 22:03:50|108.72|107.22|108.72|107.22|108.72|107.22|108.72|107.22|1
1626818640000|2021-07-20 22:04:00|108.7|107.2|108.62|107.12|108.7|107.2|108.59|107.09|9
1626818650000|2021-07-20 22:04:10|108.61|107.11|108.6|107.1|108.63|107.13|108.59|107.09|8
1626818660000|2021-07-20 22:04:20|108.59|107.09|108.62|107.12|108.62|107.12|108.59|107.09|8
1626818670000|2021-07-20 22:04:30|108.63|107.13|108.65|107.15|108.65|107.15|108.62|107.12|4
1626818680000|2021-07-20 22:04:40|108.68|107.18|108.73|107.23|108.78|107.28|108.68|107.18|18
1626818690000|2021-07-20 22:04:50|108.72|107.22|108.55|107.05|108.72|107.22|108.42|106.92|21
1626818700000|2021-07-20 22:05:00|108.56|107.06|108.55|107.05|108.62|107.12|108.55|107.05|15
1626818710000|2021-07-20 22:05:10|108.54|107.04|108.52|107.02|108.55|107.05|108.49|106.99|11
1626818720000|2021-07-20 22:05:20|108.53|107.03|108.54|107.04|108.61|107.11|108.53|107.03|19
1626818730000|2021-07-20 22:05:30|108.56|107.06|108.59|107.09|108.61|107.11|108.56|107.06|10
1626818740000|2021-07-20 22:05:40|108.58|107.08|108.67|107.17|108.67|107.17|108.51|107.01|19
1626818750000|2021-07-20 22:05:50|108.69|107.19|108.76|107.26|108.77|107.27|108.67|107.17|14
1626818760000|2021-07-20 22:06:00|108.77|107.27|108.7|107.2|108.77|107.27|108.7|107.2|14
1626818770000|2021-07-20 22:06:10|108.71|107.21|108.74|107.24|108.74|107.24|108.69|107.19|9
1626818780000|2021-07-20 22:06:20|108.75|107.25|108.64|107.14|108.75|107.25|108.64|107.14|19
1626818790000|2021-07-20 22:06:30|108.63|107.13|108.54|107.04|108.63|107.13|108.54|107.04|13
1626818800000|2021-07-20 22:06:40|108.55|107.05|108.61|107.11|108.61|107.11|108.55|107.05|6
1626818810000|2021-07-20 22:06:50|108.63|107.13|108.66|107.16|108.66|107.16|108.63|107.13|4
1626818820000|2021-07-20 22:07:00|108.65|107.15|108.58|107.08|108.65|107.15|108.56|107.06|12
1626818830000|2021-07-20 22:07:10|108.61|107.11|108.57|107.07|108.61|107.11|108.57|107.07|4
1626818840000|2021-07-20 22:07:20|108.58|107.08|108.58|107.08|108.64|107.14|108.57|107.07|18
1626818850000|2021-07-20 22:07:30|108.59|107.09|108.55|107.05|108.66|107.16|108.55|107.05|15
1626818860000|2021-07-20 22:07:40|108.53|107.03|108.52|107.02|108.53|107.03|108.47|106.97|18
1626818870000|2021-07-20 22:07:50|108.51|107.01|108.52|107.02|108.52|107.02|108.51|107.01|4
1626818880000|2021-07-20 22:08:00|108.53|107.03|108.52|107.02|108.54|107.04|108.49|106.99|18
1626818890000|2021-07-20 22:08:10|108.53|107.03|108.53|107.03|108.53|107.03|108.52|107.02|5
1626818900000|2021-07-20 22:08:20|108.54|107.04|108.52|107.02|108.57|107.07|108.52|107.02|7
1626818910000|2021-07-20 22:08:30|108.5|107|108.5|107|108.51|107.01|108.48|106.98|11
1626818920000|2021-07-20 22:08:40|108.52|107.02|108.5|107|108.52|107.02|108.48|106.98|18
1626818930000|2021-07-20 22:08:50|108.48|106.98|108.38|106.88|108.48|106.98|108.35|106.85|24
1626818940000|2021-07-20 22:09:00|108.37|106.87|108.42|106.92|108.42|106.92|108.37|106.87|14
1626818950000|2021-07-20 22:09:10|108.43|106.93|108.47|106.97|108.47|106.97|108.43|106.93|6
1626818960000|2021-07-20 22:09:20|108.48|106.98|108.5|107|108.51|107.01|108.48|106.98|7
1626818970000|2021-07-20 22:09:30|108.49|106.99|108.48|106.98|108.49|106.99|108.45|106.95|9
1626818980000|2021-07-20 22:09:40|108.49|106.99|108.43|106.93|108.5|107|108.43|106.93|9
1626818990000|2021-07-20 22:09:50|108.44|106.94|108.43|106.93|108.44|106.94|108.43|106.93|2
1626819010000|2021-07-20 22:10:10|108.42|106.92|108.42|106.92|108.42|106.92|108.42|106.92|1
1626819020000|2021-07-20 22:10:20|108.41|106.91|108.45|106.95|108.45|106.95|108.41|106.91|12
1626819030000|2021-07-20 22:10:30|108.46|106.96|108.47|106.97|108.47|106.97|108.44|106.94|10
1626819040000|2021-07-20 22:10:40|108.46|106.96|108.44|106.94|108.46|106.96|108.44|106.94|5
1626819050000|2021-07-20 22:10:50|108.45|106.95|108.43|106.93|108.45|106.95|108.43|106.93|3
1626819060000|2021-07-20 22:11:00|108.44|106.94|108.39|106.89|108.44|106.94|108.39|106.89|6
1626819070000|2021-07-20 22:11:10|108.4|106.9|108.46|106.96|108.46|106.96|108.39|106.89|14
1626819080000|2021-07-20 22:11:20|108.45|106.95|108.44|106.94|108.46|106.96|108.42|106.92|20
1626819090000|2021-07-20 22:11:30|108.45|106.95|108.46|106.96|108.46|106.96|108.43|106.93|10
1626819100000|2021-07-20 22:11:40|108.45|106.95|108.45|106.95|108.45|106.95|108.45|106.95|1
1626819110000|2021-07-20 22:11:50|108.46|106.96|108.46|106.96|108.49|106.99|108.45|106.95|12
1626819120000|2021-07-20 22:12:00|108.45|106.95|108.39|106.89|108.48|106.98|108.39|106.89|11
1626819130000|2021-07-20 22:12:10|108.4|106.9|108.41|106.91|108.41|106.91|108.4|106.9|4
1626819140000|2021-07-20 22:12:20|108.42|106.92|108.46|106.96|108.46|106.96|108.42|106.92|5
1626819150000|2021-07-20 22:12:30|108.45|106.95|108.45|106.95|108.46|106.96|108.42|106.92|8
1626819160000|2021-07-20 22:12:40|108.46|106.96|108.48|106.98|108.48|106.98|108.46|106.96|7
1626819170000|2021-07-20 22:12:50|108.47|106.97|108.4|106.9|108.48|106.98|108.4|106.9|8
1626819180000|2021-07-20 22:13:00|108.41|106.91|108.4|106.9|108.42|106.92|108.39|106.89|8
1626819190000|2021-07-20 22:13:10|108.37|106.87|108.39|106.89|108.4|106.9|108.37|106.87|9
1626819200000|2021-07-20 22:13:20|108.4|106.9|108.41|106.91|108.41|106.91|108.37|106.87|12
1626819210000|2021-07-20 22:13:30|108.38|106.88|108.4|106.9|108.4|106.9|108.38|106.88|5
1626819220000|2021-07-20 22:13:40|108.38|106.88|108.36|106.86|108.38|106.88|108.35|106.85|5
1626819230000|2021-07-20 22:13:50|108.35|106.85|108.35|106.85|108.36|106.86|108.34|106.84|5
1626819240000|2021-07-20 22:14:00|108.34|106.84|108.29|106.79|108.34|106.84|108.26|106.76|11
1626819250000|2021-07-20 22:14:10|108.28|106.78|108.23|106.73|108.28|106.78|108.23|106.73|11
1626819260000|2021-07-20 22:14:20|108.22|106.72|108.29|106.79|108.31|106.81|108.22|106.72|11
1626819270000|2021-07-20 22:14:30|108.28|106.78|108.31|106.81|108.31|106.81|108.27|106.77|11
1626819280000|2021-07-20 22:14:40|108.3|106.8|108.28|106.78|108.3|106.8|108.28|106.78|7
1626819290000|2021-07-20 22:14:50|108.27|106.77|108.28|106.78|108.29|106.79|108.27|106.77|7
1626819300000|2021-07-20 22:15:00|108.26|106.76|108.26|106.76|108.26|106.76|108.23|106.73|7
1626819310000|2021-07-20 22:15:10|108.25|106.75|108.33|106.83|108.34|106.84|108.25|106.75|13
1626819320000|2021-07-20 22:15:20|108.34|106.84|108.31|106.81|108.36|106.86|108.31|106.81|7
1626819330000|2021-07-20 22:15:30|108.29|106.79|108.35|106.85|108.35|106.85|108.28|106.78|17
1626819340000|2021-07-20 22:15:40|108.36|106.86|108.39|106.89|108.4|106.9|108.35|106.85|18
1626819350000|2021-07-20 22:15:50|108.4|106.9|108.36|106.86|108.4|106.9|108.32|106.82|18
1626819360000|2021-07-20 22:16:00|108.35|106.85|108.38|106.88|108.39|106.89|108.35|106.85|6
1626819370000|2021-07-20 22:16:10|108.4|106.9|108.4|106.9|108.41|106.91|108.39|106.89|4
1626819380000|2021-07-20 22:16:20|108.39|106.89|108.37|106.87|108.4|106.9|108.37|106.87|13
1626819390000|2021-07-20 22:16:30|108.38|106.88|108.42|106.92|108.43|106.93|108.38|106.88|13
1626819400000|2021-07-20 22:16:40|108.44|106.94|108.42|106.92|108.44|106.94|108.42|106.92|7
1626819410000|2021-07-20 22:16:50|108.43|106.93|108.47|106.97|108.5|107|108.42|106.92|17
1626819420000|2021-07-20 22:17:00|108.46|106.96|108.5|107|108.51|107.01|108.46|106.96|11
1626819430000|2021-07-20 22:17:10|108.51|107.01|108.5|107|108.51|107.01|108.49|106.99|4
1626819440000|2021-07-20 22:17:20|108.51|107.01|108.5|107|108.51|107.01|108.49|106.99|11
1626819450000|2021-07-20 22:17:30|108.49|106.99|108.49|106.99|108.49|106.99|108.47|106.97|7
1626819460000|2021-07-20 22:17:40|108.5|107|108.49|106.99|108.5|107|108.49|106.99|8
1626819470000|2021-07-20 22:17:50|108.5|107|108.49|106.99|108.51|107.01|108.49|106.99|5
1626819480000|2021-07-20 22:18:00|108.48|106.98|108.43|106.93|108.48|106.98|108.42|106.92|8
1626819490000|2021-07-20 22:18:10|108.42|106.92|108.43|106.93|108.43|106.93|108.41|106.91|5
1626819500000|2021-07-20 22:18:20|108.44|106.94|108.43|106.93|108.44|106.94|108.42|106.92|6
1626819510000|2021-07-20 22:18:30|108.42|106.92|108.43|106.93|108.45|106.95|108.42|106.92|15
1626819520000|2021-07-20 22:18:40|108.42|106.92|108.43|106.93|108.43|106.93|108.42|106.92|6
1626819530000|2021-07-20 22:18:50|108.44|106.94|108.41|106.91|108.44|106.94|108.41|106.91|8
1626819540000|2021-07-20 22:19:00|108.42|106.92|108.41|106.91|108.44|106.94|108.41|106.91|12
1626819550000|2021-07-20 22:19:10|108.4|106.9|108.43|106.93|108.44|106.94|108.4|106.9|5
1626819560000|2021-07-20 22:19:20|108.42|106.92|108.44|106.94|108.44|106.94|108.42|106.92|5
1626819570000|2021-07-20 22:19:30|108.43|106.93|108.41|106.91|108.44|106.94|108.41|106.91|4
1626819580000|2021-07-20 22:19:40|108.42|106.92|108.42|106.92|108.42|106.92|108.41|106.91|3
1626819590000|2021-07-20 22:19:50|108.41|106.91|108.42|106.92|108.42|106.92|108.41|106.91|4
1626819600000|2021-07-20 22:20:00|108.41|106.91|108.41|106.91|108.42|106.92|108.41|106.91|7
1626819610000|2021-07-20 22:20:10|108.42|106.92|108.46|106.96|108.47|106.97|108.42|106.92|10
1626819620000|2021-07-20 22:20:20|108.47|106.97|108.52|107.02|108.52|107.02|108.47|106.97|7
1626819630000|2021-07-20 22:20:30|108.51|107.01|108.51|107.01|108.52|107.02|108.5|107|7
1626819640000|2021-07-20 22:20:40|108.5|107|108.47|106.97|108.5|107|108.47|106.97|4
1626819650000|2021-07-20 22:20:50|108.46|106.96|108.46|106.96|108.47|106.97|108.46|106.96|3
1626819660000|2021-07-20 22:21:00|108.45|106.95|108.42|106.92|108.45|106.95|108.42|106.92|6
1626819680000|2021-07-20 22:21:20|108.39|106.89|108.43|106.93|108.43|106.93|108.39|106.89|4
1626819690000|2021-07-20 22:21:30|108.44|106.94|108.43|106.93|108.44|106.94|108.42|106.92|4
1626819700000|2021-07-20 22:21:40|108.42|106.92|108.42|106.92|108.44|106.94|108.42|106.92|5
1626819710000|2021-07-20 22:21:50|108.43|106.93|108.44|106.94|108.44|106.94|108.43|106.93|2
1626819720000|2021-07-20 22:22:00|108.43|106.93|108.44|106.94|108.44|106.94|108.43|106.93|2
1626819730000|2021-07-20 22:22:10|108.43|106.93|108.42|106.92|108.43|106.93|108.42|106.92|2
1626819740000|2021-07-20 22:22:20|108.4|106.9|108.4|106.9|108.42|106.92|108.4|106.9|5
1626819750000|2021-07-20 22:22:30|108.39|106.89|108.41|106.91|108.43|106.93|108.39|106.89|9
1626819760000|2021-07-20 22:22:40|108.42|106.92|108.43|106.93|108.43|106.93|108.42|106.92|4
1626819770000|2021-07-20 22:22:50|108.42|106.92|108.37|106.87|108.42|106.92|108.36|106.86|9
1626819780000|2021-07-20 22:23:00|108.36|106.86|108.39|106.89|108.39|106.89|108.36|106.86|4
1626819790000|2021-07-20 22:23:10|108.38|106.88|108.37|106.87|108.39|106.89|108.37|106.87|4
1626819800000|2021-07-20 22:23:20|108.38|106.88|108.37|106.87|108.38|106.88|108.36|106.86|6
1626819810000|2021-07-20 22:23:30|108.36|106.86|108.38|106.88|108.38|106.88|108.36|106.86|3
1626819820000|2021-07-20 22:23:40|108.37|106.87|108.34|106.84|108.38|106.88|108.34|106.84|6
1626819830000|2021-07-20 22:23:50|108.36|106.86|108.34|106.84|108.36|106.86|108.33|106.83|9
1626819840000|2021-07-20 22:24:00|108.33|106.83|108.23|106.73|108.34|106.84|108.23|106.73|10
1626819850000|2021-07-20 22:24:10|108.24|106.74|108.25|106.75|108.25|106.75|108.23|106.73|10
1626819860000|2021-07-20 22:24:20|108.27|106.77|108.27|106.77|108.29|106.79|108.27|106.77|12
1626819870000|2021-07-20 22:24:30|108.26|106.76|108.28|106.78|108.28|106.78|108.26|106.76|11
1626819880000|2021-07-20 22:24:40|108.29|106.79|108.28|106.78|108.29|106.79|108.28|106.78|2
1626819890000|2021-07-20 22:24:50|108.29|106.79|108.31|106.81|108.33|106.83|108.29|106.79|4
1626819900000|2021-07-20 22:25:00|108.32|106.82|108.31|106.81|108.32|106.82|108.3|106.8|6
1626819910000|2021-07-20 22:25:10|108.3|106.8|108.32|106.82|108.33|106.83|108.3|106.8|7
1626819920000|2021-07-20 22:25:20|108.33|106.83|108.4|106.9|108.41|106.91|108.32|106.82|12
1626819930000|2021-07-20 22:25:30|108.42|106.92|108.46|106.96|108.47|106.97|108.42|106.92|4
1626819940000|2021-07-20 22:25:40|108.47|106.97|108.45|106.95|108.47|106.97|108.45|106.95|5
1626819950000|2021-07-20 22:25:50|108.46|106.96|108.45|106.95|108.46|106.96|108.44|106.94|10
1626819960000|2021-07-20 22:26:00|108.46|106.96|108.42|106.92|108.46|106.96|108.4|106.9|11
1626819970000|2021-07-20 22:26:10|108.43|106.93|108.43|106.93|108.44|106.94|108.42|106.92|9
1626819980000|2021-07-20 22:26:20|108.44|106.94|108.46|106.96|108.46|106.96|108.44|106.94|3
1626819990000|2021-07-20 22:26:30|108.45|106.95|108.45|106.95|108.46|106.96|108.45|106.95|3
1626820000000|2021-07-20 22:26:40|108.46|106.96|108.39|106.89|108.47|106.97|108.39|106.89|8
1626820010000|2021-07-20 22:26:50|108.38|106.88|108.41|106.91|108.41|106.91|108.38|106.88|8
1626820020000|2021-07-20 22:27:00|108.4|106.9|108.41|106.91|108.42|106.92|108.39|106.89|13
1626820030000|2021-07-20 22:27:10|108.42|106.92|108.4|106.9|108.42|106.92|108.4|106.9|3
1626820040000|2021-07-20 22:27:20|108.39|106.89|108.39|106.89|108.39|106.89|108.36|106.86|7
1626820050000|2021-07-20 22:27:30|108.4|106.9|108.38|106.88|108.4|106.9|108.37|106.87|5
1626820060000|2021-07-20 22:27:40|108.39|106.89|108.38|106.88|108.41|106.91|108.38|106.88|10
1626820070000|2021-07-20 22:27:50|108.37|106.87|108.37|106.87|108.38|106.88|108.37|106.87|3
1626820080000|2021-07-20 22:28:00|108.36|106.86|108.31|106.81|108.36|106.86|108.31|106.81|5
1626820090000|2021-07-20 22:28:10|108.29|106.79|108.33|106.83|108.33|106.83|108.29|106.79|6
1626820100000|2021-07-20 22:28:20|108.32|106.82|108.34|106.84|108.35|106.85|108.32|106.82|9
1626820110000|2021-07-20 22:28:30|108.35|106.85|108.34|106.84|108.35|106.85|108.34|106.84|2
1626820120000|2021-07-20 22:28:40|108.33|106.83|108.31|106.81|108.34|106.84|108.29|106.79|8
1626820130000|2021-07-20 22:28:50|108.32|106.82|108.34|106.84|108.34|106.84|108.32|106.82|4
1626820140000|2021-07-20 22:29:00|108.33|106.83|108.34|106.84|108.34|106.84|108.31|106.81|13
1626820150000|2021-07-20 22:29:10|108.33|106.83|108.31|106.81|108.34|106.84|108.31|106.81|8
1626820160000|2021-07-20 22:29:20|108.33|106.83|108.32|106.82|108.34|106.84|108.31|106.81|11
1626820170000|2021-07-20 22:29:30|108.33|106.83|108.33|106.83|108.33|106.83|108.32|106.82|3
1626820180000|2021-07-20 22:29:40|108.34|106.84|108.34|106.84|108.37|106.87|108.34|106.84|9
1626820190000|2021-07-20 22:29:50|108.33|106.83|108.33|106.83|108.33|106.83|108.33|106.83|1
1626820200000|2021-07-20 22:30:00|108.34|106.84|108.35|106.85|108.35|106.85|108.34|106.84|6
1626820210000|2021-07-20 22:30:10|108.36|106.86|108.38|106.88|108.38|106.88|108.35|106.85|6
1626820220000|2021-07-20 22:30:20|108.39|106.89|108.41|106.91|108.41|106.91|108.39|106.89|4
1626820250000|2021-07-20 22:30:50|108.42|106.92|108.42|106.92|108.42|106.92|108.42|106.92|1
1626820260000|2021-07-20 22:31:00|108.41|106.91|108.36|106.86|108.42|106.92|108.36|106.86|9
1626820270000|2021-07-20 22:31:10|108.37|106.87|108.37|106.87|108.37|106.87|108.36|106.86|5
1626820280000|2021-07-20 22:31:20|108.38|106.88|108.39|106.89|108.39|106.89|108.38|106.88|2
1626820290000|2021-07-20 22:31:30|108.38|106.88|108.38|106.88|108.38|106.88|108.38|106.88|1
1626820300000|2021-07-20 22:31:40|108.39|106.89|108.37|106.87|108.39|106.89|108.37|106.87|3
1626820310000|2021-07-20 22:31:50|108.36|106.86|108.37|106.87|108.37|106.87|108.36|106.86|2
1626820320000|2021-07-20 22:32:00|108.36|106.86|108.35|106.85|108.36|106.86|108.35|106.85|2
1626820340000|2021-07-20 22:32:20|108.37|106.87|108.37|106.87|108.37|106.87|108.36|106.86|3
1626820350000|2021-07-20 22:32:30|108.35|106.85|108.41|106.91|108.41|106.91|108.35|106.85|5
1626820360000|2021-07-20 22:32:40|108.4|106.9|108.37|106.87|108.4|106.9|108.37|106.87|6
1626820370000|2021-07-20 22:32:50|108.38|106.88|108.37|106.87|108.38|106.88|108.37|106.87|8
1626820380000|2021-07-20 22:33:00|108.38|106.88|108.38|106.88|108.38|106.88|108.37|106.87|3
1626820390000|2021-07-20 22:33:10|108.39|106.89|108.39|106.89|108.4|106.9|108.38|106.88|5
1626820400000|2021-07-20 22:33:20|108.4|106.9|108.4|106.9|108.4|106.9|108.4|106.9|1
1626820410000|2021-07-20 22:33:30|108.39|106.89|108.37|106.87|108.39|106.89|108.37|106.87|3
1626820440000|2021-07-20 22:34:00|108.36|106.86|108.35|106.85|108.36|106.86|108.35|106.85|2
1626820450000|2021-07-20 22:34:10|108.34|106.84|108.34|106.84|108.35|106.85|108.33|106.83|9
1626820460000|2021-07-20 22:34:20|108.35|106.85|108.24|106.74|108.35|106.85|108.23|106.73|19
1626820470000|2021-07-20 22:34:30|108.23|106.73|108.2|106.7|108.25|106.75|108.19|106.69|6
1626820480000|2021-07-20 22:34:40|108.22|106.72|108.21|106.71|108.23|106.73|108.18|106.68|10
1626820490000|2021-07-20 22:34:50|108.2|106.7|108.2|106.7|108.21|106.71|108.2|106.7|3
1626820500000|2021-07-20 22:35:00|108.21|106.71|108.23|106.73|108.23|106.73|108.21|106.71|7
1626820510000|2021-07-20 22:35:10|108.22|106.72|108.23|106.73|108.23|106.73|108.22|106.72|2
1626820520000|2021-07-20 22:35:20|108.22|106.72|108.1|106.6|108.23|106.73|108.09|106.59|12
1626820530000|2021-07-20 22:35:30|108.11|106.61|108.12|106.62|108.14|106.64|108.11|106.61|6
1626820540000|2021-07-20 22:35:40|108.11|106.61|108.11|106.61|108.11|106.61|108.11|106.61|1
1626820550000|2021-07-20 22:35:50|108.1|106.6|108.08|106.58|108.11|106.61|108.05|106.55|10
1626820560000|2021-07-20 22:36:00|108.06|106.56|107.98|106.48|108.06|106.56|107.95|106.45|13
1626820570000|2021-07-20 22:36:10|107.99|106.49|108.01|106.51|108.01|106.51|107.98|106.48|13
1626820580000|2021-07-20 22:36:20|108|106.5|108.02|106.52|108.03|106.53|108|106.5|7
1626820590000|2021-07-20 22:36:30|108.03|106.53|108.07|106.57|108.07|106.57|108.03|106.53|9
1626820600000|2021-07-20 22:36:40|108.08|106.58|108.11|106.61|108.11|106.61|108.08|106.58|8
1626820610000|2021-07-20 22:36:50|108.12|106.62|108.12|106.62|108.12|106.62|108.12|106.62|1
1626820620000|2021-07-20 22:37:00|108.13|106.63|108.02|106.52|108.13|106.63|108.02|106.52|16
1626820630000|2021-07-20 22:37:10|108.01|106.51|107.99|106.49|108.03|106.53|107.98|106.48|9
1626820640000|2021-07-20 22:37:20|107.98|106.48|107.95|106.45|107.98|106.48|107.94|106.44|8
1626820650000|2021-07-20 22:37:30|107.96|106.46|107.96|106.46|107.96|106.46|107.93|106.43|13
1626820660000|2021-07-20 22:37:40|107.95|106.45|107.99|106.49|107.99|106.49|107.95|106.45|7
1626820670000|2021-07-20 22:37:50|107.98|106.48|107.94|106.44|107.98|106.48|107.93|106.43|10
1626820680000|2021-07-20 22:38:00|107.93|106.43|107.82|106.32|107.94|106.44|107.73|106.23|25
1626820690000|2021-07-20 22:38:10|107.81|106.31|107.84|106.34|107.84|106.34|107.73|106.23|11
1626820700000|2021-07-20 22:38:20|107.82|106.32|107.87|106.37|107.88|106.38|107.8|106.3|18
1626820710000|2021-07-20 22:38:30|107.89|106.39|107.89|106.39|107.94|106.44|107.87|106.37|18
1626820720000|2021-07-20 22:38:40|107.88|106.38|107.9|106.4|107.9|106.4|107.83|106.33|14
1626820730000|2021-07-20 22:38:50|107.92|106.42|107.9|106.4|107.92|106.42|107.9|106.4|5
1626820740000|2021-07-20 22:39:00|107.92|106.42|107.87|106.37|107.92|106.42|107.87|106.37|8
1626820750000|2021-07-20 22:39:10|107.88|106.38|107.83|106.33|107.88|106.38|107.78|106.28|12
1626820760000|2021-07-20 22:39:20|107.82|106.32|107.85|106.35|107.89|106.39|107.82|106.32|14
1626820770000|2021-07-20 22:39:30|107.86|106.36|107.87|106.37|107.88|106.38|107.86|106.36|10
1626820780000|2021-07-20 22:39:40|107.9|106.4|107.92|106.42|107.98|106.48|107.9|106.4|16
1626820790000|2021-07-20 22:39:50|107.94|106.44|107.9|106.4|107.94|106.44|107.84|106.34|16
1626820800000|2021-07-20 22:40:00|107.91|106.41|107.92|106.42|107.93|106.43|107.89|106.39|10
1626820810000|2021-07-20 22:40:10|107.9|106.4|107.95|106.45|107.95|106.45|107.9|106.4|9
1626820820000|2021-07-20 22:40:20|107.94|106.44|107.93|106.43|107.95|106.45|107.93|106.43|6
1626820830000|2021-07-20 22:40:30|107.92|106.42|107.95|106.45|107.97|106.47|107.92|106.42|8
1626820840000|2021-07-20 22:40:40|107.96|106.46|108.04|106.54|108.04|106.54|107.96|106.46|5
1626820850000|2021-07-20 22:40:50|108.05|106.55|108.03|106.53|108.06|106.56|108.03|106.53|5
1626820860000|2021-07-20 22:41:00|108.04|106.54|108.01|106.51|108.05|106.55|108.01|106.51|6
1626820870000|2021-07-20 22:41:10|108.02|106.52|108.02|106.52|108.02|106.52|108.01|106.51|9
1626820880000|2021-07-20 22:41:20|108.04|106.54|108.04|106.54|108.06|106.56|108.03|106.53|7
1626820890000|2021-07-20 22:41:30|108.03|106.53|108.07|106.57|108.07|106.57|108.03|106.53|4
1626820900000|2021-07-20 22:41:40|108.06|106.56|108.06|106.56|108.07|106.57|108.06|106.56|7
1626820910000|2021-07-20 22:41:50|108.07|106.57|108.07|106.57|108.07|106.57|108.07|106.57|1
1626820920000|2021-07-20 22:42:00|108.06|106.56|107.99|106.49|108.06|106.56|107.97|106.47|15
1626820930000|2021-07-20 22:42:10|108|106.5|107.96|106.46|108|106.5|107.96|106.46|9
1626820940000|2021-07-20 22:42:20|107.97|106.47|107.98|106.48|107.98|106.48|107.91|106.41|14
1626820950000|2021-07-20 22:42:30|107.97|106.47|108.02|106.52|108.02|106.52|107.97|106.47|7
1626820960000|2021-07-20 22:42:40|108.01|106.51|107.99|106.49|108.01|106.51|107.99|106.49|2
1626820970000|2021-07-20 22:42:50|108|106.5|108.02|106.52|108.02|106.52|107.99|106.49|8
1626820980000|2021-07-20 22:43:00|108.03|106.53|108|106.5|108.03|106.53|108|106.5|8
1626820990000|2021-07-20 22:43:10|107.98|106.48|108|106.5|108.01|106.51|107.97|106.47|7
1626821000000|2021-07-20 22:43:20|108.01|106.51|107.99|106.49|108.02|106.52|107.99|106.49|5
1626821010000|2021-07-20 22:43:30|107.98|106.48|107.99|106.49|107.99|106.49|107.98|106.48|2
1626821020000|2021-07-20 22:43:40|108|106.5|108.01|106.51|108.01|106.51|108|106.5|8
1626821030000|2021-07-20 22:43:50|108|106.5|107.98|106.48|108|106.5|107.97|106.47|5
1626821040000|2021-07-20 22:44:00|107.97|106.47|107.9|106.4|107.97|106.47|107.89|106.39|9
1626821050000|2021-07-20 22:44:10|107.89|106.39|107.92|106.42|107.93|106.43|107.88|106.38|11
1626821060000|2021-07-20 22:44:20|107.91|106.41|107.9|106.4|107.91|106.41|107.89|106.39|9
1626821070000|2021-07-20 22:44:30|107.91|106.41|107.9|106.4|107.92|106.42|107.89|106.39|14
1626821080000|2021-07-20 22:44:40|107.91|106.41|107.85|106.35|107.93|106.43|107.85|106.35|13
1626821090000|2021-07-20 22:44:50|107.86|106.36|107.77|106.27|107.86|106.36|107.77|106.27|14
1626821100000|2021-07-20 22:45:00|107.79|106.29|107.81|106.31|107.86|106.36|107.79|106.29|12
1626821110000|2021-07-20 22:45:10|107.8|106.3|107.73|106.23|107.82|106.32|107.73|106.23|14
1626821120000|2021-07-20 22:45:20|107.74|106.24|107.61|106.11|107.74|106.24|107.61|106.11|19
1626821130000|2021-07-20 22:45:30|107.6|106.1|107.61|106.11|107.62|106.12|107.55|106.05|20
1626821140000|2021-07-20 22:45:40|107.59|106.09|107.58|106.08|107.59|106.09|107.56|106.06|7
1626821150000|2021-07-20 22:45:50|107.59|106.09|107.58|106.08|107.61|106.11|107.55|106.05|21
1626821160000|2021-07-20 22:46:00|107.57|106.07|107.54|106.04|107.63|106.13|107.54|106.04|20
1626821170000|2021-07-20 22:46:10|107.55|106.05|107.56|106.06|107.62|106.12|107.53|106.03|14
1626821180000|2021-07-20 22:46:20|107.55|106.05|107.54|106.04|107.55|106.05|107.53|106.03|4
1626821190000|2021-07-20 22:46:30|107.53|106.03|107.56|106.06|107.57|106.07|107.46|105.96|16
1626821200000|2021-07-20 22:46:40|107.57|106.07|107.6|106.1|107.63|106.13|107.56|106.06|12
1626821210000|2021-07-20 22:46:50|107.61|106.11|107.67|106.17|107.69|106.19|107.61|106.11|13
1626821220000|2021-07-20 22:47:00|107.68|106.18|107.67|106.17|107.72|106.22|107.66|106.16|9
1626821230000|2021-07-20 22:47:10|107.66|106.16|107.73|106.23|107.73|106.23|107.63|106.13|16
1626821240000|2021-07-20 22:47:20|107.74|106.24|107.73|106.23|107.75|106.25|107.72|106.22|13
1626821250000|2021-07-20 22:47:30|107.74|106.24|107.73|106.23|107.74|106.24|107.72|106.22|7
1626821260000|2021-07-20 22:47:40|107.72|106.22|107.73|106.23|107.74|106.24|107.72|106.22|10
1626821270000|2021-07-20 22:47:50|107.74|106.24|107.73|106.23|107.75|106.25|107.73|106.23|10
1626821280000|2021-07-20 22:48:00|107.74|106.24|107.72|106.22|107.74|106.24|107.69|106.19|15
1626821290000|2021-07-20 22:48:10|107.73|106.23|107.7|106.2|107.74|106.24|107.66|106.16|17
1626821300000|2021-07-20 22:48:20|107.69|106.19|107.7|106.2|107.71|106.21|107.69|106.19|6
1626821310000|2021-07-20 22:48:30|107.69|106.19|107.65|106.15|107.7|106.2|107.65|106.15|8
1626821320000|2021-07-20 22:48:40|107.66|106.16|107.65|106.15|107.67|106.17|107.6|106.1|18
1626821330000|2021-07-20 22:48:50|107.64|106.14|107.65|106.15|107.65|106.15|107.64|106.14|10
1626821340000|2021-07-20 22:49:00|107.64|106.14|107.6|106.1|107.65|106.15|107.57|106.07|13
1626821350000|2021-07-20 22:49:10|107.59|106.09|107.56|106.06|107.6|106.1|107.56|106.06|10
1626821360000|2021-07-20 22:49:20|107.55|106.05|107.54|106.04|107.56|106.06|107.53|106.03|13
1626821370000|2021-07-20 22:49:30|107.53|106.03|107.56|106.06|107.56|106.06|107.53|106.03|6
1626821380000|2021-07-20 22:49:40|107.59|106.09|107.66|106.16|107.66|106.16|107.58|106.08|15
1626821390000|2021-07-20 22:49:50|107.67|106.17|107.59|106.09|107.67|106.17|107.59|106.09|7
1626821400000|2021-07-20 22:50:00|107.6|106.1|107.53|106.03|107.6|106.1|107.53|106.03|9
1626821410000|2021-07-20 22:50:10|107.54|106.04|107.65|106.15|107.65|106.15|107.54|106.04|13
1626821420000|2021-07-20 22:50:20|107.66|106.16|107.67|106.17|107.67|106.17|107.63|106.13|13
1626821430000|2021-07-20 22:50:30|107.69|106.19|107.65|106.15|107.7|106.2|107.64|106.14|12
1626821440000|2021-07-20 22:50:40|107.66|106.16|107.58|106.08|107.69|106.19|107.58|106.08|21
1626821450000|2021-07-20 22:50:50|107.57|106.07|107.47|105.97|107.57|106.07|107.47|105.97|16
1626821460000|2021-07-20 22:51:00|107.46|105.96|107.37|105.87|107.46|105.96|107.36|105.86|8
1626821470000|2021-07-20 22:51:10|107.35|105.85|107.44|105.94|107.47|105.97|107.35|105.85|19
1626821480000|2021-07-20 22:51:20|107.43|105.93|107.46|105.96|107.46|105.96|107.42|105.92|13
1626821490000|2021-07-20 22:51:30|107.45|105.95|107.47|105.97|107.49|105.99|107.45|105.95|8
1626821500000|2021-07-20 22:51:40|107.46|105.96|107.41|105.91|107.46|105.96|107.4|105.9|17
1626821510000|2021-07-20 22:51:50|107.4|105.9|107.48|105.98|107.48|105.98|107.4|105.9|9
1626821520000|2021-07-20 22:52:00|107.47|105.97|107.48|105.98|107.48|105.98|107.4|105.9|13
1626821530000|2021-07-20 22:52:10|107.47|105.97|107.55|106.05|107.55|106.05|107.47|105.97|7
1626821540000|2021-07-20 22:52:20|107.56|106.06|107.61|106.11|107.61|106.11|107.54|106.04|17
1626821550000|2021-07-20 22:52:30|107.6|106.1|107.58|106.08|107.6|106.1|107.58|106.08|5
1626821560000|2021-07-20 22:52:40|107.57|106.07|107.56|106.06|107.57|106.07|107.5|106|16
1626821570000|2021-07-20 22:52:50|107.55|106.05|107.6|106.1|107.6|106.1|107.55|106.05|7
1626821580000|2021-07-20 22:53:00|107.59|106.09|107.54|106.04|107.59|106.09|107.54|106.04|10
1626821590000|2021-07-20 22:53:10|107.55|106.05|107.58|106.08|107.58|106.08|107.55|106.05|10
1626821600000|2021-07-20 22:53:20|107.57|106.07|107.56|106.06|107.57|106.07|107.56|106.06|6
1626821610000|2021-07-20 22:53:30|107.57|106.07|107.53|106.03|107.58|106.08|107.53|106.03|6
1626821620000|2021-07-20 22:53:40|107.52|106.02|107.52|106.02|107.53|106.03|107.51|106.01|9
1626821630000|2021-07-20 22:53:50|107.51|106.01|107.47|105.97|107.52|106.02|107.47|105.97|6
1626821640000|2021-07-20 22:54:00|107.48|105.98|107.36|105.86|107.48|105.98|107.36|105.86|14
1626821650000|2021-07-20 22:54:10|107.35|105.85|107.37|105.87|107.37|105.87|107.35|105.85|4
1626821660000|2021-07-20 22:54:20|107.38|105.88|107.38|105.88|107.4|105.9|107.37|105.87|7
1626821670000|2021-07-20 22:54:30|107.39|105.89|107.43|105.93|107.43|105.93|107.39|105.89|10
1626821680000|2021-07-20 22:54:40|107.44|105.94|107.41|105.91|107.47|105.97|107.41|105.91|10
1626821690000|2021-07-20 22:54:50|107.42|105.92|107.39|105.89|107.43|105.93|107.39|105.89|8
1626821700000|2021-07-20 22:55:00|107.38|105.88|107.42|105.92|107.42|105.92|107.38|105.88|5
1626821710000|2021-07-20 22:55:10|107.41|105.91|107.53|106.03|107.53|106.03|107.41|105.91|14
1626821720000|2021-07-20 22:55:20|107.54|106.04|107.56|106.06|107.56|106.06|107.54|106.04|2
1626821730000|2021-07-20 22:55:30|107.57|106.07|107.58|106.08|107.58|106.08|107.57|106.07|6
1626821740000|2021-07-20 22:55:40|107.59|106.09|107.59|106.09|107.6|106.1|107.58|106.08|7
1626821750000|2021-07-20 22:55:50|107.6|106.1|107.59|106.09|107.6|106.1|107.59|106.09|6
1626821760000|2021-07-20 22:56:00|107.58|106.08|107.6|106.1|107.62|106.12|107.58|106.08|11
1626821770000|2021-07-20 22:56:10|107.61|106.11|107.6|106.1|107.65|106.15|107.58|106.08|14
1626821780000|2021-07-20 22:56:20|107.61|106.11|107.6|106.1|107.61|106.11|107.57|106.07|10
1626821790000|2021-07-20 22:56:30|107.59|106.09|107.6|106.1|107.6|106.1|107.58|106.08|6
1626821800000|2021-07-20 22:56:40|107.59|106.09|107.57|106.07|107.59|106.09|107.56|106.06|6
1626821820000|2021-07-20 22:57:00|107.55|106.05|107.49|105.99|107.55|106.05|107.47|105.97|13
1626821830000|2021-07-20 22:57:10|107.5|106|107.54|106.04|107.54|106.04|107.49|105.99|9
1626821840000|2021-07-20 22:57:20|107.55|106.05|107.53|106.03|107.55|106.05|107.53|106.03|7
1626821850000|2021-07-20 22:57:30|107.54|106.04|107.55|106.05|107.55|106.05|107.53|106.03|4
1626821860000|2021-07-20 22:57:40|107.56|106.06|107.55|106.05|107.6|106.1|107.51|106.01|11
1626821870000|2021-07-20 22:57:50|107.56|106.06|107.52|106.02|107.57|106.07|107.52|106.02|5
1626821880000|2021-07-20 22:58:00|107.51|106.01|107.52|106.02|107.52|106.02|107.51|106.01|10
1626821890000|2021-07-20 22:58:10|107.53|106.03|107.55|106.05|107.58|106.08|107.53|106.03|11
1626821900000|2021-07-20 22:58:20|107.56|106.06|107.57|106.07|107.57|106.07|107.55|106.05|6
1626821910000|2021-07-20 22:58:30|107.56|106.06|107.55|106.05|107.56|106.06|107.54|106.04|4
1626821930000|2021-07-20 22:58:50|107.54|106.04|107.54|106.04|107.54|106.04|107.53|106.03|3
1626821940000|2021-07-20 22:59:00|107.55|106.05|107.55|106.05|107.55|106.05|107.55|106.05|1
1626821950000|2021-07-20 22:59:10|107.54|106.04|107.51|106.01|107.54|106.04|107.51|106.01|3
1626821960000|2021-07-20 22:59:20|107.47|105.97|107.47|105.97|107.47|105.97|107.47|105.97|1
1626821970000|2021-07-20 22:59:30|107.48|105.98|107.48|105.98|107.48|105.98|107.48|105.98|1
1626821980000|2021-07-20 22:59:40|107.49|105.99|107.53|106.03|107.53|106.03|107.49|105.99|2
1626821990000|2021-07-20 22:59:50|107.54|106.04|107.59|106.09|107.59|106.09|107.54|106.04|15
1626822000000|2021-07-20 23:00:00|107.58|106.08|107.57|106.07|107.59|106.09|107.55|106.05|11
1626822010000|2021-07-20 23:00:10|107.58|106.08|107.63|106.13|107.63|106.13|107.57|106.07|6
1626822020000|2021-07-20 23:00:20|107.64|106.14|107.64|106.14|107.65|106.15|107.63|106.13|7
1626822030000|2021-07-20 23:00:30|107.65|106.15|107.65|106.15|107.65|106.15|107.65|106.15|1
1626822040000|2021-07-20 23:00:40|107.66|106.16|107.66|106.16|107.66|106.16|107.66|106.16|1
1626822050000|2021-07-20 23:00:50|107.64|106.14|107.58|106.08|107.64|106.14|107.58|106.08|6
1626822060000|2021-07-20 23:01:00|107.59|106.09|107.69|106.19|107.69|106.19|107.59|106.09|12
1626822070000|2021-07-20 23:01:10|107.7|106.2|107.73|106.23|107.73|106.23|107.7|106.2|13
1626822080000|2021-07-20 23:01:20|107.74|106.24|107.79|106.29|107.8|106.3|107.74|106.24|12
1626822090000|2021-07-20 23:01:30|107.8|106.3|107.75|106.25|107.81|106.31|107.75|106.25|10
1626822100000|2021-07-20 23:01:40|107.76|106.26|107.82|106.32|107.82|106.32|107.76|106.26|17
1626822110000|2021-07-20 23:01:50|107.81|106.31|107.78|106.28|107.81|106.31|107.75|106.25|9
1626822120000|2021-07-20 23:02:00|107.79|106.29|107.76|106.26|107.79|106.29|107.75|106.25|11
1626822130000|2021-07-20 23:02:10|107.77|106.27|107.7|106.2|107.78|106.28|107.68|106.18|10
1626822140000|2021-07-20 23:02:20|107.71|106.21|107.73|106.23|107.74|106.24|107.71|106.21|6
1626822150000|2021-07-20 23:02:30|107.74|106.24|107.75|106.25|107.75|106.25|107.73|106.23|6
1626822170000|2021-07-20 23:02:50|107.76|106.26|107.76|106.26|107.76|106.26|107.74|106.24|7
1626822180000|2021-07-20 23:03:00|107.75|106.25|107.66|106.16|107.75|106.25|107.66|106.16|6
1626822190000|2021-07-20 23:03:10|107.67|106.17|107.66|106.16|107.67|106.17|107.64|106.14|6
1626822200000|2021-07-20 23:03:20|107.64|106.14|107.7|106.2|107.71|106.21|107.61|106.11|18
1626822210000|2021-07-20 23:03:30|107.71|106.21|107.71|106.21|107.71|106.21|107.69|106.19|7
1626822220000|2021-07-20 23:03:40|107.72|106.22|107.7|106.2|107.72|106.22|107.7|106.2|7
1626822230000|2021-07-20 23:03:50|107.71|106.21|107.68|106.18|107.71|106.21|107.68|106.18|4
1626822240000|2021-07-20 23:04:00|107.67|106.17|107.68|106.18|107.69|106.19|107.67|106.17|5
1626822250000|2021-07-20 23:04:10|107.7|106.2|107.71|106.21|107.71|106.21|107.7|106.2|8
1626822270000|2021-07-20 23:04:30|107.7|106.2|107.61|106.11|107.71|106.21|107.6|106.1|10
1626822280000|2021-07-20 23:04:40|107.62|106.12|107.62|106.12|107.64|106.14|107.62|106.12|8
1626822290000|2021-07-20 23:04:50|107.63|106.13|107.68|106.18|107.69|106.19|107.62|106.12|10
1626822300000|2021-07-20 23:05:00|107.67|106.17|107.74|106.24|107.74|106.24|107.67|106.17|11
1626822310000|2021-07-20 23:05:10|107.76|106.26|107.76|106.26|107.8|106.3|107.76|106.26|8
1626822320000|2021-07-20 23:05:20|107.78|106.28|107.71|106.21|107.78|106.28|107.71|106.21|7
1626822330000|2021-07-20 23:05:30|107.72|106.22|107.71|106.21|107.72|106.22|107.71|106.21|2
1626822340000|2021-07-20 23:05:40|107.7|106.2|107.75|106.25|107.75|106.25|107.7|106.2|10
1626822350000|2021-07-20 23:05:50|107.74|106.24|107.77|106.27|107.78|106.28|107.74|106.24|7
1626822360000|2021-07-20 23:06:00|107.76|106.26|107.72|106.22|107.77|106.27|107.71|106.21|12
1626822370000|2021-07-20 23:06:10|107.71|106.21|107.65|106.15|107.71|106.21|107.65|106.15|9
1626822380000|2021-07-20 23:06:20|107.66|106.16|107.66|106.16|107.69|106.19|107.66|106.16|11
1626822390000|2021-07-20 23:06:30|107.67|106.17|107.69|106.19|107.69|106.19|107.66|106.16|10
1626822400000|2021-07-20 23:06:40|107.7|106.2|107.69|106.19|107.71|106.21|107.67|106.17|7
1626822410000|2021-07-20 23:06:50|107.7|106.2|107.63|106.13|107.7|106.2|107.61|106.11|14
1626822420000|2021-07-20 23:07:00|107.64|106.14|107.62|106.12|107.66|106.16|107.62|106.12|11
1626822430000|2021-07-20 23:07:10|107.61|106.11|107.61|106.11|107.63|106.13|107.6|106.1|14
1626822440000|2021-07-20 23:07:20|107.6|106.1|107.61|106.11|107.62|106.12|107.6|106.1|4
1626822460000|2021-07-20 23:07:40|107.6|106.1|107.6|106.1|107.6|106.1|107.6|106.1|1
1626822470000|2021-07-20 23:07:50|107.64|106.14|107.65|106.15|107.67|106.17|107.64|106.14|7
1626822480000|2021-07-20 23:08:00|107.66|106.16|107.67|106.17|107.68|106.18|107.66|106.16|4
1626822490000|2021-07-20 23:08:10|107.66|106.16|107.61|106.11|107.66|106.16|107.61|106.11|13
1626822500000|2021-07-20 23:08:20|107.62|106.12|107.65|106.15|107.66|106.16|107.62|106.12|7
1626822510000|2021-07-20 23:08:30|107.64|106.14|107.65|106.15|107.65|106.15|107.6|106.1|11
1626822520000|2021-07-20 23:08:40|107.64|106.14|107.65|106.15|107.65|106.15|107.63|106.13|9
1626822530000|2021-07-20 23:08:50|107.63|106.13|107.6|106.1|107.65|106.15|107.6|106.1|14
1626822540000|2021-07-20 23:09:00|107.59|106.09|107.51|106.01|107.59|106.09|107.45|105.95|17
1626822550000|2021-07-20 23:09:10|107.5|106|107.56|106.06|107.56|106.06|107.49|105.99|8
1626822560000|2021-07-20 23:09:20|107.57|106.07|107.57|106.07|107.57|106.07|107.56|106.06|7
1626822570000|2021-07-20 23:09:30|107.58|106.08|107.53|106.03|107.58|106.08|107.53|106.03|11
1626822580000|2021-07-20 23:09:40|107.54|106.04|107.54|106.04|107.54|106.04|107.53|106.03|5
1626822590000|2021-07-20 23:09:50|107.55|106.05|107.45|105.95|107.55|106.05|107.43|105.93|11
1626822600000|2021-07-20 23:10:00|107.46|105.96|107.45|105.95|107.46|105.96|107.44|105.94|10
1626822610000|2021-07-20 23:10:10|107.46|105.96|107.48|105.98|107.49|105.99|107.43|105.93|12
1626822620000|2021-07-20 23:10:20|107.45|105.95|107.46|105.96|107.46|105.96|107.41|105.91|10
1626822630000|2021-07-20 23:10:30|107.47|105.97|107.49|105.99|107.49|105.99|107.47|105.97|7
1626822640000|2021-07-20 23:10:40|107.48|105.98|107.49|105.99|107.5|106|107.48|105.98|4
1626822660000|2021-07-20 23:11:00|107.48|105.98|107.49|105.99|107.5|106|107.47|105.97|6
1626822670000|2021-07-20 23:11:10|107.5|106|107.55|106.05|107.55|106.05|107.5|106|14
1626822680000|2021-07-20 23:11:20|107.54|106.04|107.49|105.99|107.55|106.05|107.49|105.99|12
1626822690000|2021-07-20 23:11:30|107.5|106|107.51|106.01|107.51|106.01|107.5|106|6
1626822700000|2021-07-20 23:11:40|107.5|106|107.5|106|107.5|106|107.49|105.99|3
1626822710000|2021-07-20 23:11:50|107.51|106.01|107.5|106|107.51|106.01|107.5|106|2
1626822720000|2021-07-20 23:12:00|107.51|106.01|107.55|106.05|107.55|106.05|107.49|105.99|7
1626822730000|2021-07-20 23:12:10|107.56|106.06|107.52|106.02|107.58|106.08|107.52|106.02|9
1626822740000|2021-07-20 23:12:20|107.53|106.03|107.59|106.09|107.59|106.09|107.53|106.03|16
1626822750000|2021-07-20 23:12:30|107.58|106.08|107.59|106.09|107.59|106.09|107.58|106.08|2
1626822760000|2021-07-20 23:12:40|107.57|106.07|107.54|106.04|107.57|106.07|107.52|106.02|8
1626822770000|2021-07-20 23:12:50|107.55|106.05|107.56|106.06|107.57|106.07|107.55|106.05|3
1626822780000|2021-07-20 23:13:00|107.55|106.05|107.52|106.02|107.56|106.06|107.52|106.02|5
1626822790000|2021-07-20 23:13:10|107.53|106.03|107.52|106.02|107.54|106.04|107.51|106.01|8
1626822800000|2021-07-20 23:13:20|107.53|106.03|107.53|106.03|107.53|106.03|107.53|106.03|1
1626822810000|2021-07-20 23:13:30|107.52|106.02|107.54|106.04|107.55|106.05|107.52|106.02|9
1626822820000|2021-07-20 23:13:40|107.55|106.05|107.54|106.04|107.55|106.05|107.53|106.03|4
1626822830000|2021-07-20 23:13:50|107.55|106.05|107.55|106.05|107.57|106.07|107.54|106.04|4
1626822840000|2021-07-20 23:14:00|107.56|106.06|107.6|106.1|107.6|106.1|107.56|106.06|10
1626822850000|2021-07-20 23:14:10|107.61|106.11|107.6|106.1|107.61|106.11|107.6|106.1|4
1626822860000|2021-07-20 23:14:20|107.61|106.11|107.57|106.07|107.63|106.13|107.57|106.07|11
1626822870000|2021-07-20 23:14:30|107.61|106.11|107.56|106.06|107.61|106.11|107.55|106.05|11
1626822880000|2021-07-20 23:14:40|107.57|106.07|107.54|106.04|107.57|106.07|107.52|106.02|7
1626822890000|2021-07-20 23:14:50|107.55|106.05|107.56|106.06|107.61|106.11|107.54|106.04|13
1626822900000|2021-07-20 23:15:00|107.55|106.05|107.56|106.06|107.56|106.06|107.55|106.05|4
1626822910000|2021-07-20 23:15:10|107.57|106.07|107.56|106.06|107.57|106.07|107.56|106.06|2
1626822920000|2021-07-20 23:15:20|107.54|106.04|107.56|106.06|107.56|106.06|107.53|106.03|3
1626822930000|2021-07-20 23:15:30|107.57|106.07|107.61|106.11|107.61|106.11|107.57|106.07|4
1626822940000|2021-07-20 23:15:40|107.62|106.12|107.63|106.13|107.65|106.15|107.61|106.11|14
1626822950000|2021-07-20 23:15:50|107.64|106.14|107.72|106.22|107.72|106.22|107.63|106.13|14
1626822960000|2021-07-20 23:16:00|107.71|106.21|107.7|106.2|107.74|106.24|107.7|106.2|13
1626822970000|2021-07-20 23:16:10|107.67|106.17|107.65|106.15|107.67|106.17|107.65|106.15|8
1626822980000|2021-07-20 23:16:20|107.68|106.18|107.74|106.24|107.74|106.24|107.68|106.18|4
1626822990000|2021-07-20 23:16:30|107.75|106.25|107.71|106.21|107.75|106.25|107.71|106.21|12
1626823000000|2021-07-20 23:16:40|107.7|106.2|107.69|106.19|107.7|106.2|107.66|106.16|8
1626823010000|2021-07-20 23:16:50|107.7|106.2|107.72|106.22|107.78|106.28|107.7|106.2|11
1626823020000|2021-07-20 23:17:00|107.71|106.21|107.71|106.21|107.71|106.21|107.68|106.18|8
1626823030000|2021-07-20 23:17:10|107.72|106.22|107.67|106.17|107.75|106.25|107.67|106.17|10
1626823040000|2021-07-20 23:17:20|107.68|106.18|107.66|106.16|107.69|106.19|107.65|106.15|11
1626823050000|2021-07-20 23:17:30|107.65|106.15|107.72|106.22|107.72|106.22|107.64|106.14|10
1626823060000|2021-07-20 23:17:40|107.71|106.21|107.73|106.23|107.74|106.24|107.71|106.21|7
1626823070000|2021-07-20 23:17:50|107.72|106.22|107.75|106.25|107.75|106.25|107.72|106.22|8
1626823080000|2021-07-20 23:18:00|107.74|106.24|107.73|106.23|107.74|106.24|107.71|106.21|14
1626823090000|2021-07-20 23:18:10|107.75|106.25|107.77|106.27|107.78|106.28|107.75|106.25|4
1626823100000|2021-07-20 23:18:20|107.76|106.26|107.75|106.25|107.76|106.26|107.72|106.22|15
1626823110000|2021-07-20 23:18:30|107.76|106.26|107.77|106.27|107.77|106.27|107.76|106.26|2
1626823120000|2021-07-20 23:18:40|107.79|106.29|107.8|106.3|107.8|106.3|107.76|106.26|15
1626823130000|2021-07-20 23:18:50|107.82|106.32|107.83|106.33|107.84|106.34|107.82|106.32|10
1626823140000|2021-07-20 23:19:00|107.84|106.34|107.87|106.37|107.87|106.37|107.84|106.34|12
1626823150000|2021-07-20 23:19:10|107.86|106.36|107.85|106.35|107.86|106.36|107.84|106.34|4
1626823160000|2021-07-20 23:19:20|107.84|106.34|107.83|106.33|107.84|106.34|107.83|106.33|4
1626823170000|2021-07-20 23:19:30|107.84|106.34|107.81|106.31|107.84|106.34|107.79|106.29|7
1626823180000|2021-07-20 23:19:40|107.8|106.3|107.78|106.28|107.8|106.3|107.77|106.27|11
1626823190000|2021-07-20 23:19:50|107.76|106.26|107.74|106.24|107.76|106.26|107.72|106.22|11
1626823200000|2021-07-20 23:20:00|107.76|106.26|107.78|106.28|107.79|106.29|107.76|106.26|11
1626823210000|2021-07-20 23:20:10|107.77|106.27|107.76|106.26|107.78|106.28|107.75|106.25|11
1626823220000|2021-07-20 23:20:20|107.75|106.25|107.78|106.28|107.78|106.28|107.75|106.25|12
1626823230000|2021-07-20 23:20:30|107.79|106.29|107.81|106.31|107.82|106.32|107.79|106.29|11
1626823240000|2021-07-20 23:20:40|107.82|106.32|107.89|106.39|107.89|106.39|107.82|106.32|13
1626823250000|2021-07-20 23:20:50|107.9|106.4|107.88|106.38|107.91|106.41|107.88|106.38|12
1626823260000|2021-07-20 23:21:00|107.86|106.36|107.83|106.33|107.86|106.36|107.82|106.32|8
1626823270000|2021-07-20 23:21:10|107.82|106.32|107.85|106.35|107.85|106.35|107.82|106.32|6
1626823280000|2021-07-20 23:21:20|107.84|106.34|107.82|106.32|107.84|106.34|107.81|106.31|7
1626823290000|2021-07-20 23:21:30|107.83|106.33|107.83|106.33|107.84|106.34|107.83|106.33|3
1626823300000|2021-07-20 23:21:40|107.84|106.34|107.87|106.37|107.88|106.38|107.84|106.34|6
1626823310000|2021-07-20 23:21:50|107.86|106.36|107.85|106.35|107.87|106.37|107.85|106.35|6
1626823320000|2021-07-20 23:22:00|107.82|106.32|107.84|106.34|107.85|106.35|107.8|106.3|10
1626823330000|2021-07-20 23:22:10|107.83|106.33|107.83|106.33|107.84|106.34|107.83|106.33|5
1626823350000|2021-07-20 23:22:30|107.84|106.34|107.82|106.32|107.84|106.34|107.82|106.32|3
1626823360000|2021-07-20 23:22:40|107.81|106.31|107.84|106.34|107.84|106.34|107.81|106.31|6
1626823370000|2021-07-20 23:22:50|107.83|106.33|107.81|106.31|107.84|106.34|107.8|106.3|11
1626823380000|2021-07-20 23:23:00|107.8|106.3|107.74|106.24|107.8|106.3|107.73|106.23|10
1626823390000|2021-07-20 23:23:10|107.75|106.25|107.76|106.26|107.77|106.27|107.74|106.24|8
1626823400000|2021-07-20 23:23:20|107.75|106.25|107.76|106.26|107.76|106.26|107.73|106.23|6
1626823410000|2021-07-20 23:23:30|107.77|106.27|107.76|106.26|107.77|106.27|107.76|106.26|6
1626823420000|2021-07-20 23:23:40|107.77|106.27|107.77|106.27|107.77|106.27|107.77|106.27|1
1626823430000|2021-07-20 23:23:50|107.76|106.26|107.76|106.26|107.77|106.27|107.75|106.25|9
1626823440000|2021-07-20 23:24:00|107.77|106.27|107.82|106.32|107.82|106.32|107.76|106.26|7
1626823450000|2021-07-20 23:24:10|107.81|106.31|107.82|106.32|107.82|106.32|107.79|106.29|9
1626823460000|2021-07-20 23:24:20|107.81|106.31|107.8|106.3|107.81|106.31|107.78|106.28|7
1626823470000|2021-07-20 23:24:30|107.79|106.29|107.8|106.3|107.8|106.3|107.79|106.29|2
1626823480000|2021-07-20 23:24:40|107.78|106.28|107.78|106.28|107.78|106.28|107.76|106.26|5
1626823490000|2021-07-20 23:24:50|107.79|106.29|107.77|106.27|107.8|106.3|107.77|106.27|9
1626823500000|2021-07-20 23:25:00|107.76|106.26|107.71|106.21|107.78|106.28|107.71|106.21|13
1626823510000|2021-07-20 23:25:10|107.7|106.2|107.7|106.2|107.71|106.21|107.7|106.2|5
1626823520000|2021-07-20 23:25:20|107.71|106.21|107.66|106.16|107.71|106.21|107.66|106.16|10
1626823530000|2021-07-20 23:25:30|107.65|106.15|107.68|106.18|107.69|106.19|107.65|106.15|12
1626823540000|2021-07-20 23:25:40|107.67|106.17|107.66|106.16|107.69|106.19|107.66|106.16|12
1626823550000|2021-07-20 23:25:50|107.67|106.17|107.66|106.16|107.67|106.17|107.65|106.15|4
1626823560000|2021-07-20 23:26:00|107.65|106.15|107.66|106.16|107.66|106.16|107.65|106.15|6
1626823570000|2021-07-20 23:26:10|107.64|106.14|107.65|106.15|107.66|106.16|107.61|106.11|13
1626823580000|2021-07-20 23:26:20|107.64|106.14|107.66|106.16|107.66|106.16|107.64|106.14|17
1626823590000|2021-07-20 23:26:30|107.65|106.15|107.71|106.21|107.71|106.21|107.65|106.15|7
1626823600000|2021-07-20 23:26:40|107.72|106.22|107.71|106.21|107.72|106.22|107.7|106.2|5
1626823610000|2021-07-20 23:26:50|107.72|106.22|107.73|106.23|107.74|106.24|107.72|106.22|7
1626823620000|2021-07-20 23:27:00|107.74|106.24|107.72|106.22|107.75|106.25|107.71|106.21|9
1626823630000|2021-07-20 23:27:10|107.71|106.21|107.72|106.22|107.73|106.23|107.71|106.21|4
1626823670000|2021-07-20 23:27:50|107.71|106.21|107.68|106.18|107.71|106.21|107.68|106.18|2
1626823680000|2021-07-20 23:28:00|107.69|106.19|107.68|106.18|107.69|106.19|107.68|106.18|2
1626823690000|2021-07-20 23:28:10|107.7|106.2|107.71|106.21|107.71|106.21|107.7|106.2|2
1626823700000|2021-07-20 23:28:20|107.72|106.22|107.72|106.22|107.76|106.26|107.68|106.18|11
1626823710000|2021-07-20 23:28:30|107.71|106.21|107.69|106.19|107.72|106.22|107.65|106.15|11
1626823720000|2021-07-20 23:28:40|107.65|106.15|107.66|106.16|107.67|106.17|107.65|106.15|4
1626823730000|2021-07-20 23:28:50|107.64|106.14|107.67|106.17|107.67|106.17|107.63|106.13|6
1626823740000|2021-07-20 23:29:00|107.66|106.16|107.64|106.14|107.66|106.16|107.64|106.14|9
1626823750000|2021-07-20 23:29:10|107.63|106.13|107.66|106.16|107.7|106.2|107.63|106.13|15
1626823760000|2021-07-20 23:29:20|107.64|106.14|107.67|106.17|107.67|106.17|107.64|106.14|6
1626823770000|2021-07-20 23:29:30|107.66|106.16|107.69|106.19|107.69|106.19|107.66|106.16|8
1626823780000|2021-07-20 23:29:40|107.68|106.18|107.69|106.19|107.69|106.19|107.68|106.18|2
1626823790000|2021-07-20 23:29:50|107.68|106.18|107.69|106.19|107.69|106.19|107.68|106.18|4
1626823800000|2021-07-20 23:30:00|107.68|106.18|107.68|106.18|107.69|106.19|107.68|106.18|3
1626823810000|2021-07-20 23:30:10|107.7|106.2|107.71|106.21|107.71|106.21|107.68|106.18|7
1626823820000|2021-07-20 23:30:20|107.72|106.22|107.71|106.21|107.74|106.24|107.7|106.2|8
1626823830000|2021-07-20 23:30:30|107.73|106.23|107.72|106.22|107.74|106.24|107.7|106.2|14
1626823840000|2021-07-20 23:30:40|107.73|106.23|107.8|106.3|107.8|106.3|107.73|106.23|4
1626823850000|2021-07-20 23:30:50|107.79|106.29|107.82|106.32|107.82|106.32|107.79|106.29|5
1626823870000|2021-07-20 23:31:10|107.83|106.33|107.87|106.37|107.87|106.37|107.83|106.33|5
1626823880000|2021-07-20 23:31:20|107.88|106.38|107.88|106.38|107.9|106.4|107.87|106.37|6
1626823890000|2021-07-20 23:31:30|107.89|106.39|107.92|106.42|107.94|106.44|107.89|106.39|7
1626823900000|2021-07-20 23:31:40|107.95|106.45|107.95|106.45|107.99|106.49|107.93|106.43|13
1626823910000|2021-07-20 23:31:50|107.94|106.44|107.97|106.47|107.97|106.47|107.94|106.44|11
1626823920000|2021-07-20 23:32:00|107.96|106.46|107.99|106.49|107.99|106.49|107.95|106.45|8
1626823930000|2021-07-20 23:32:10|108.02|106.52|108.11|106.61|108.11|106.61|108.02|106.52|7
1626823940000|2021-07-20 23:32:20|108.1|106.6|108.19|106.69|108.26|106.76|108.04|106.54|29
1626823950000|2021-07-20 23:32:30|108.17|106.67|108.08|106.58|108.17|106.67|108.08|106.58|17
1626823960000|2021-07-20 23:32:40|108.09|106.59|108.1|106.6|108.11|106.61|108.06|106.56|14
1626823970000|2021-07-20 23:32:50|108.09|106.59|108.07|106.57|108.17|106.67|108.07|106.57|15
1626823980000|2021-07-20 23:33:00|108.06|106.56|108.04|106.54|108.06|106.56|107.99|106.49|10
1626823990000|2021-07-20 23:33:10|108.03|106.53|108.01|106.51|108.03|106.53|108.01|106.51|11
1626824000000|2021-07-20 23:33:20|108.02|106.52|108.04|106.54|108.05|106.55|108|106.5|16
1626824010000|2021-07-20 23:33:30|108.03|106.53|108.04|106.54|108.05|106.55|108.03|106.53|8
1626824020000|2021-07-20 23:33:40|108.03|106.53|108.02|106.52|108.03|106.53|107.96|106.46|15
1626824030000|2021-07-20 23:33:50|108.03|106.53|108.05|106.55|108.06|106.56|108.03|106.53|8
1626824040000|2021-07-20 23:34:00|108.06|106.56|108.06|106.56|108.06|106.56|108.04|106.54|9
1626824050000|2021-07-20 23:34:10|108.05|106.55|108.14|106.64|108.14|106.64|108.05|106.55|7
1626824060000|2021-07-20 23:34:20|108.15|106.65|108.23|106.73|108.24|106.74|108.15|106.65|14
1626824070000|2021-07-20 23:34:30|108.22|106.72|108.17|106.67|108.22|106.72|108.16|106.66|7
1626824080000|2021-07-20 23:34:40|108.18|106.68|108.22|106.72|108.22|106.72|108.18|106.68|10
1626824090000|2021-07-20 23:34:50|108.21|106.71|108.14|106.64|108.24|106.74|108.13|106.63|10
1626824100000|2021-07-20 23:35:00|108.13|106.63|108.16|106.66|108.18|106.68|108.11|106.61|17
1626824110000|2021-07-20 23:35:10|108.17|106.67|108.17|106.67|108.19|106.69|108.16|106.66|12
1626824120000|2021-07-20 23:35:20|108.16|106.66|108.17|106.67|108.17|106.67|108.16|106.66|8
1626824130000|2021-07-20 23:35:30|108.16|106.66|108.16|106.66|108.18|106.68|108.15|106.65|13
1626824140000|2021-07-20 23:35:40|108.15|106.65|108.15|106.65|108.17|106.67|108.12|106.62|14
1626824150000|2021-07-20 23:35:50|108.13|106.63|108.15|106.65|108.16|106.66|108.11|106.61|13
1626824160000|2021-07-20 23:36:00|108.16|106.66|108.14|106.64|108.17|106.67|108.14|106.64|7
1626824170000|2021-07-20 23:36:10|108.13|106.63|108.14|106.64|108.14|106.64|108.13|106.63|8
1626824180000|2021-07-20 23:36:20|108.13|106.63|108.13|106.63|108.14|106.64|108.12|106.62|7
1626824190000|2021-07-20 23:36:30|108.14|106.64|108.2|106.7|108.22|106.72|108.12|106.62|12
1626824200000|2021-07-20 23:36:40|108.21|106.71|108.21|106.71|108.23|106.73|108.2|106.7|9
1626824210000|2021-07-20 23:36:50|108.22|106.72|108.25|106.75|108.25|106.75|108.21|106.71|13
1626824220000|2021-07-20 23:37:00|108.26|106.76|108.25|106.75|108.26|106.76|108.25|106.75|6
1626824230000|2021-07-20 23:37:10|108.27|106.77|108.26|106.76|108.3|106.8|108.26|106.76|10
1626824240000|2021-07-20 23:37:20|108.25|106.75|108.21|106.71|108.25|106.75|108.19|106.69|11
1626824250000|2021-07-20 23:37:30|108.2|106.7|108.21|106.71|108.22|106.72|108.19|106.69|13
1626824260000|2021-07-20 23:37:40|108.22|106.72|108.24|106.74|108.25|106.75|108.21|106.71|8
1626824270000|2021-07-20 23:37:50|108.25|106.75|108.26|106.76|108.27|106.77|108.25|106.75|7
1626824280000|2021-07-20 23:38:00|108.22|106.72|108.27|106.77|108.27|106.77|108.22|106.72|11
1626824290000|2021-07-20 23:38:10|108.26|106.76|108.26|106.76|108.27|106.77|108.25|106.75|9
1626824300000|2021-07-20 23:38:20|108.25|106.75|108.26|106.76|108.28|106.78|108.25|106.75|7
1626824310000|2021-07-20 23:38:30|108.25|106.75|108.26|106.76|108.27|106.77|108.25|106.75|6
1626824320000|2021-07-20 23:38:40|108.27|106.77|108.27|106.77|108.28|106.78|108.27|106.77|3
1626824330000|2021-07-20 23:38:50|108.28|106.78|108.24|106.74|108.28|106.78|108.22|106.72|6
1626824340000|2021-07-20 23:39:00|108.23|106.73|108.26|106.76|108.26|106.76|108.22|106.72|6
1626824350000|2021-07-20 23:39:10|108.27|106.77|108.22|106.72|108.27|106.77|108.22|106.72|8
1626824360000|2021-07-20 23:39:20|108.23|106.73|108.24|106.74|108.25|106.75|108.22|106.72|7
1626824370000|2021-07-20 23:39:30|108.23|106.73|108.21|106.71|108.24|106.74|108.21|106.71|5
1626824380000|2021-07-20 23:39:40|108.22|106.72|108.18|106.68|108.22|106.72|108.18|106.68|7
1626824390000|2021-07-20 23:39:50|108.17|106.67|108.17|106.67|108.18|106.68|108.17|106.67|5
1626824400000|2021-07-20 23:40:00|108.18|106.68|108.15|106.65|108.18|106.68|108.14|106.64|10
1626824410000|2021-07-20 23:40:10|108.14|106.64|108.15|106.65|108.16|106.66|108.14|106.64|4
1626824420000|2021-07-20 23:40:20|108.16|106.66|108.19|106.69|108.21|106.71|108.16|106.66|7
1626824430000|2021-07-20 23:40:30|108.17|106.67|108.17|106.67|108.17|106.67|108.15|106.65|5
1626824440000|2021-07-20 23:40:40|108.19|106.69|108.18|106.68|108.19|106.69|108.14|106.64|16
1626824450000|2021-07-20 23:40:50|108.19|106.69|108.19|106.69|108.2|106.7|108.15|106.65|13
1626824460000|2021-07-20 23:41:00|108.18|106.68|108.19|106.69|108.2|106.7|108.18|106.68|6
1626824470000|2021-07-20 23:41:10|108.2|106.7|108.22|106.72|108.25|106.75|108.2|106.7|8
1626824480000|2021-07-20 23:41:20|108.21|106.71|108.26|106.76|108.26|106.76|108.21|106.71|15
1626824490000|2021-07-20 23:41:30|108.25|106.75|108.29|106.79|108.29|106.79|108.25|106.75|6
1626824510000|2021-07-20 23:41:50|108.28|106.78|108.28|106.78|108.29|106.79|108.28|106.78|5
1626824520000|2021-07-20 23:42:00|108.29|106.79|108.3|106.8|108.3|106.8|108.27|106.77|10
1626824530000|2021-07-20 23:42:10|108.31|106.81|108.3|106.8|108.32|106.82|108.27|106.77|14
1626824540000|2021-07-20 23:42:20|108.31|106.81|108.27|106.77|108.31|106.81|108.27|106.77|7
1626824550000|2021-07-20 23:42:30|108.28|106.78|108.28|106.78|108.29|106.79|108.26|106.76|9
1626824560000|2021-07-20 23:42:40|108.27|106.77|108.28|106.78|108.29|106.79|108.27|106.77|10
1626824570000|2021-07-20 23:42:50|108.29|106.79|108.29|106.79|108.31|106.81|108.29|106.79|10
1626824580000|2021-07-20 23:43:00|108.28|106.78|108.3|106.8|108.31|106.81|108.28|106.78|4
1626824590000|2021-07-20 23:43:10|108.31|106.81|108.31|106.81|108.31|106.81|108.31|106.81|1
1626824600000|2021-07-20 23:43:20|108.33|106.83|108.33|106.83|108.33|106.83|108.33|106.83|1
1626824610000|2021-07-20 23:43:30|108.31|106.81|108.38|106.88|108.39|106.89|108.31|106.81|12
1626824620000|2021-07-20 23:43:40|108.36|106.86|108.36|106.86|108.37|106.87|108.36|106.86|5
1626824630000|2021-07-20 23:43:50|108.37|106.87|108.37|106.87|108.38|106.88|108.37|106.87|3
1626824640000|2021-07-20 23:44:00|108.38|106.88|108.39|106.89|108.39|106.89|108.36|106.86|17
1626824650000|2021-07-20 23:44:10|108.38|106.88|108.34|106.84|108.39|106.89|108.34|106.84|7
1626824660000|2021-07-20 23:44:20|108.35|106.85|108.37|106.87|108.37|106.87|108.35|106.85|4
1626824670000|2021-07-20 23:44:30|108.36|106.86|108.38|106.88|108.39|106.89|108.36|106.86|8
1626824680000|2021-07-20 23:44:40|108.37|106.87|108.37|106.87|108.38|106.88|108.37|106.87|5
1626824690000|2021-07-20 23:44:50|108.35|106.85|108.38|106.88|108.38|106.88|108.35|106.85|3
1626824700000|2021-07-20 23:45:00|108.35|106.85|108.42|106.92|108.42|106.92|108.35|106.85|9
1626824710000|2021-07-20 23:45:10|108.43|106.93|108.53|107.03|108.53|107.03|108.43|106.93|11
1626824720000|2021-07-20 23:45:20|108.52|107.02|108.51|107.01|108.52|107.02|108.48|106.98|10
1626824730000|2021-07-20 23:45:30|108.52|107.02|108.55|107.05|108.56|107.06|108.52|107.02|8
1626824740000|2021-07-20 23:45:40|108.57|107.07|108.6|107.1|108.65|107.15|108.57|107.07|16
1626824750000|2021-07-20 23:45:50|108.59|107.09|108.58|107.08|108.62|107.12|108.57|107.07|23
1626824760000|2021-07-20 23:46:00|108.57|107.07|108.49|106.99|108.59|107.09|108.47|106.97|22
1626824770000|2021-07-20 23:46:10|108.5|107|108.46|106.96|108.5|107|108.46|106.96|10
1626824780000|2021-07-20 23:46:20|108.47|106.97|108.39|106.89|108.47|106.97|108.38|106.88|14
1626824790000|2021-07-20 23:46:30|108.38|106.88|108.37|106.87|108.38|106.88|108.37|106.87|4
1626824800000|2021-07-20 23:46:40|108.38|106.88|108.38|106.88|108.38|106.88|108.37|106.87|3
1626824810000|2021-07-20 23:46:50|108.36|106.86|108.35|106.85|108.36|106.86|108.32|106.82|16
1626824820000|2021-07-20 23:47:00|108.4|106.9|108.4|106.9|108.41|106.91|108.37|106.87|8
1626824830000|2021-07-20 23:47:10|108.39|106.89|108.38|106.88|108.39|106.89|108.38|106.88|4
1626824840000|2021-07-20 23:47:20|108.39|106.89|108.31|106.81|108.39|106.89|108.31|106.81|8
1626824850000|2021-07-20 23:47:30|108.29|106.79|108.27|106.77|108.31|106.81|108.27|106.77|12
1626824860000|2021-07-20 23:47:40|108.26|106.76|108.23|106.73|108.26|106.76|108.2|106.7|16
1626824870000|2021-07-20 23:47:50|108.25|106.75|108.2|106.7|108.27|106.77|108.2|106.7|16
1626824880000|2021-07-20 23:48:00|108.19|106.69|108.2|106.7|108.21|106.71|108.18|106.68|9
1626824890000|2021-07-20 23:48:10|108.21|106.71|108.24|106.74|108.27|106.77|108.21|106.71|15
1626824900000|2021-07-20 23:48:20|108.25|106.75|108.19|106.69|108.25|106.75|108.19|106.69|6
1626824910000|2021-07-20 23:48:30|108.2|106.7|108.23|106.73|108.23|106.73|108.2|106.7|6
1626824920000|2021-07-20 23:48:40|108.22|106.72|108.2|106.7|108.22|106.72|108.19|106.69|8
1626824930000|2021-07-20 23:48:50|108.19|106.69|108.19|106.69|108.21|106.71|108.19|106.69|15
1626824940000|2021-07-20 23:49:00|108.18|106.68|108.16|106.66|108.21|106.71|108.16|106.66|9
1626824950000|2021-07-20 23:49:10|108.15|106.65|108.17|106.67|108.19|106.69|108.15|106.65|9
1626824960000|2021-07-20 23:49:20|108.18|106.68|108.16|106.66|108.18|106.68|108.14|106.64|8
1626824970000|2021-07-20 23:49:30|108.15|106.65|108.16|106.66|108.16|106.66|108.14|106.64|9
1626824990000|2021-07-20 23:49:50|108.15|106.65|108.15|106.65|108.16|106.66|108.13|106.63|7
1626825000000|2021-07-20 23:50:00|108.14|106.64|108.14|106.64|108.17|106.67|108.13|106.63|13
1626825010000|2021-07-20 23:50:10|108.13|106.63|108.06|106.56|108.17|106.67|108.05|106.55|15
1626825020000|2021-07-20 23:50:20|108.07|106.57|108.04|106.54|108.09|106.59|108.04|106.54|16
1626825030000|2021-07-20 23:50:30|108.05|106.55|108|106.5|108.07|106.57|108|106.5|20
1626825040000|2021-07-20 23:50:40|108.01|106.51|107.98|106.48|108.02|106.52|107.96|106.46|14
1626825050000|2021-07-20 23:50:50|107.96|106.46|107.8|106.3|107.96|106.46|107.8|106.3|9
1626825060000|2021-07-20 23:51:00|107.82|106.32|107.8|106.3|107.83|106.33|107.79|106.29|12
1626825070000|2021-07-20 23:51:10|107.82|106.32|107.75|106.25|107.82|106.32|107.68|106.18|18
1626825080000|2021-07-20 23:51:20|107.74|106.24|107.76|106.26|107.77|106.27|107.74|106.24|17
1626825090000|2021-07-20 23:51:30|107.75|106.25|107.8|106.3|107.81|106.31|107.75|106.25|16
1626825100000|2021-07-20 23:51:40|107.81|106.31|107.78|106.28|107.81|106.31|107.77|106.27|19
1626825110000|2021-07-20 23:51:50|107.77|106.27|107.77|106.27|107.78|106.28|107.76|106.26|5
1626825120000|2021-07-20 23:52:00|107.76|106.26|107.75|106.25|107.76|106.26|107.75|106.25|2
1626825130000|2021-07-20 23:52:10|107.76|106.26|107.75|106.25|107.76|106.26|107.74|106.24|13
1626825140000|2021-07-20 23:52:20|107.76|106.26|107.84|106.34|107.84|106.34|107.75|106.25|15
1626825150000|2021-07-20 23:52:30|107.83|106.33|107.89|106.39|107.89|106.39|107.83|106.33|5
1626825160000|2021-07-20 23:52:40|107.9|106.4|107.96|106.46|107.96|106.46|107.9|106.4|10
1626825170000|2021-07-20 23:52:50|107.95|106.45|107.93|106.43|107.95|106.45|107.92|106.42|5
1626825180000|2021-07-20 23:53:00|107.92|106.42|107.79|106.29|107.92|106.42|107.77|106.27|18
1626825190000|2021-07-20 23:53:10|107.78|106.28|107.82|106.32|107.87|106.37|107.77|106.27|18
1626825200000|2021-07-20 23:53:20|107.81|106.31|107.89|106.39|107.89|106.39|107.8|106.3|13
1626825210000|2021-07-20 23:53:30|107.88|106.38|107.85|106.35|107.88|106.38|107.81|106.31|10
1626825220000|2021-07-20 23:53:40|107.86|106.36|107.87|106.37|107.89|106.39|107.86|106.36|9
1626825230000|2021-07-20 23:53:50|107.88|106.38|107.88|106.38|107.89|106.39|107.87|106.37|9
1626825240000|2021-07-20 23:54:00|107.89|106.39|107.86|106.36|107.9|106.4|107.86|106.36|10
1626825250000|2021-07-20 23:54:10|107.87|106.37|107.88|106.38|107.88|106.38|107.86|106.36|6
1626825260000|2021-07-20 23:54:20|107.89|106.39|107.93|106.43|107.94|106.44|107.89|106.39|7
1626825270000|2021-07-20 23:54:30|107.92|106.42|107.9|106.4|107.92|106.42|107.9|106.4|3
1626825280000|2021-07-20 23:54:40|107.91|106.41|107.94|106.44|107.94|106.44|107.91|106.41|4
1626825290000|2021-07-20 23:54:50|107.95|106.45|107.94|106.44|107.98|106.48|107.94|106.44|5
1626825300000|2021-07-20 23:55:00|107.93|106.43|107.95|106.45|107.95|106.45|107.93|106.43|3
1626825310000|2021-07-20 23:55:10|107.94|106.44|107.97|106.47|107.99|106.49|107.94|106.44|15
1626825320000|2021-07-20 23:55:20|107.96|106.46|107.97|106.47|107.97|106.47|107.94|106.44|10
1626825330000|2021-07-20 23:55:30|107.96|106.46|108.01|106.51|108.01|106.51|107.96|106.46|11
1626825340000|2021-07-20 23:55:40|108|106.5|108.07|106.57|108.08|106.58|108|106.5|11
1626825350000|2021-07-20 23:55:50|108.08|106.58|108.1|106.6|108.1|106.6|108.06|106.56|7
1626825360000|2021-07-20 23:56:00|108.09|106.59|108.12|106.62|108.14|106.64|108.08|106.58|13
1626825370000|2021-07-20 23:56:10|108.11|106.61|108.05|106.55|108.11|106.61|108|106.5|16
1626825380000|2021-07-20 23:56:20|108.06|106.56|108.16|106.66|108.16|106.66|108.06|106.56|10
1626825390000|2021-07-20 23:56:30|108.15|106.65|108.14|106.64|108.16|106.66|108.14|106.64|8
1626825400000|2021-07-20 23:56:40|108.13|106.63|108.15|106.65|108.17|106.67|108.13|106.63|9
1626825410000|2021-07-20 23:56:50|108.14|106.64|108.15|106.65|108.15|106.65|108.09|106.59|17
1626825420000|2021-07-20 23:57:00|108.16|106.66|108.11|106.61|108.17|106.67|108.08|106.58|14
1626825430000|2021-07-20 23:57:10|108.09|106.59|108.1|106.6|108.11|106.61|108.09|106.59|3
1626825440000|2021-07-20 23:57:20|108.11|106.61|108.09|106.59|108.11|106.61|108.09|106.59|5
1626825450000|2021-07-20 23:57:30|108.1|106.6|108.1|106.6|108.1|106.6|108.03|106.53|11
1626825460000|2021-07-20 23:57:40|108.11|106.61|108.11|106.61|108.14|106.64|108.11|106.61|10
1626825470000|2021-07-20 23:57:50|108.1|106.6|108.1|106.6|108.11|106.61|108.1|106.6|3
1626825480000|2021-07-20 23:58:00|108.09|106.59|108.05|106.55|108.11|106.61|108.05|106.55|9
1626825490000|2021-07-20 23:58:10|108.06|106.56|108.09|106.59|108.09|106.59|108.05|106.55|5
1626825500000|2021-07-20 23:58:20|108.1|106.6|108.09|106.59|108.11|106.61|108.08|106.58|9
1626825510000|2021-07-20 23:58:30|108.08|106.58|108.1|106.6|108.13|106.63|108.07|106.57|8
1626825520000|2021-07-20 23:58:40|108.09|106.59|108.08|106.58|108.09|106.59|108.07|106.57|6
1626825530000|2021-07-20 23:58:50|108.07|106.57|108.05|106.55|108.07|106.57|108.04|106.54|5
1626825540000|2021-07-20 23:59:00|108.06|106.56|108.05|106.55|108.06|106.56|108.04|106.54|8
1626825550000|2021-07-20 23:59:10|108.06|106.56|108.05|106.55|108.06|106.56|108.04|106.54|4
1626825560000|2021-07-20 23:59:20|108.04|106.54|108.02|106.52|108.04|106.54|108|106.5|8
1626825570000|2021-07-20 23:59:30|108.04|106.54|108.03|106.53|108.05|106.55|108.03|106.53|4
1626825580000|2021-07-20 23:59:40|108.02|106.52|107.96|106.46|108.02|106.52|107.96|106.46|7
1626825590000|2021-07-20 23:59:50|107.95|106.45|108.05|106.55|108.05|106.55|107.95|106.45|7
1626825600000|2021-07-21 00:00:00|108.06|106.56|108.07|106.57|108.1|106.6|108.05|106.55|12
1626825610000|2021-07-21 00:00:10|108.06|106.56|108|106.5|108.07|106.57|107.98|106.48|18
1626825620000|2021-07-21 00:00:20|107.99|106.49|107.89|106.39|107.99|106.49|107.88|106.38|19
1626825630000|2021-07-21 00:00:30|107.88|106.38|107.81|106.31|107.88|106.38|107.81|106.31|6
1626825640000|2021-07-21 00:00:40|107.83|106.33|107.96|106.46|107.96|106.46|107.83|106.33|13
1626825650000|2021-07-21 00:00:50|107.97|106.47|108.05|106.55|108.06|106.56|107.97|106.47|9
1626825660000|2021-07-21 00:01:00|108.04|106.54|108.01|106.51|108.05|106.55|108.01|106.51|11
1626825670000|2021-07-21 00:01:10|108.02|106.52|108.08|106.58|108.1|106.6|108.02|106.52|7
1626825680000|2021-07-21 00:01:20|108.07|106.57|108.24|106.74|108.25|106.75|108.07|106.57|14
1626825690000|2021-07-21 00:01:30|108.25|106.75|108.37|106.87|108.41|106.91|108.25|106.75|15
1626825700000|2021-07-21 00:01:40|108.38|106.88|108.37|106.87|108.39|106.89|108.36|106.86|13
1626825710000|2021-07-21 00:01:50|108.36|106.86|108.15|106.65|108.36|106.86|108.15|106.65|21
1626825720000|2021-07-21 00:02:00|108.14|106.64|108.17|106.67|108.17|106.67|108.1|106.6|11
1626825730000|2021-07-21 00:02:10|108.15|106.65|108.07|106.57|108.15|106.65|108.01|106.51|19
1626825740000|2021-07-21 00:02:20|108.06|106.56|107.92|106.42|108.06|106.56|107.85|106.35|21
1626825750000|2021-07-21 00:02:30|107.91|106.41|107.91|106.41|107.98|106.48|107.89|106.39|20
1626825760000|2021-07-21 00:02:40|107.88|106.38|107.95|106.45|107.96|106.46|107.85|106.35|25
1626825770000|2021-07-21 00:02:50|107.93|106.43|107.91|106.41|108.01|106.51|107.91|106.41|11
1626825780000|2021-07-21 00:03:00|107.89|106.39|107.96|106.46|107.99|106.49|107.89|106.39|15
1626825790000|2021-07-21 00:03:10|107.97|106.47|107.9|106.4|107.97|106.47|107.9|106.4|9
1626825800000|2021-07-21 00:03:20|107.88|106.38|107.85|106.35|107.9|106.4|107.84|106.34|14
1626825810000|2021-07-21 00:03:30|107.84|106.34|107.85|106.35|107.9|106.4|107.83|106.33|14
1626825820000|2021-07-21 00:03:40|107.86|106.36|107.67|106.17|107.88|106.38|107.66|106.16|18
1626825830000|2021-07-21 00:03:50|107.66|106.16|107.61|106.11|107.68|106.18|107.58|106.08|19
1626825840000|2021-07-21 00:04:00|107.6|106.1|107.74|106.24|107.74|106.24|107.57|106.07|31
1626825850000|2021-07-21 00:04:10|107.72|106.22|107.67|106.17|107.75|106.25|107.67|106.17|13
1626825860000|2021-07-21 00:04:20|107.66|106.16|107.62|106.12|107.66|106.16|107.6|106.1|13
1626825870000|2021-07-21 00:04:30|107.61|106.11|107.56|106.06|107.62|106.12|107.56|106.06|17
1626825880000|2021-07-21 00:04:40|107.57|106.07|107.57|106.07|107.62|106.12|107.56|106.06|16
1626825890000|2021-07-21 00:04:50|107.58|106.08|107.62|106.12|107.63|106.13|107.57|106.07|9
1626825900000|2021-07-21 00:05:00|107.61|106.11|107.56|106.06|107.61|106.11|107.54|106.04|17
1626825910000|2021-07-21 00:05:10|107.55|106.05|107.56|106.06|107.57|106.07|107.5|106|14
1626825920000|2021-07-21 00:05:20|107.55|106.05|107.53|106.03|107.56|106.06|107.5|106|18
1626825930000|2021-07-21 00:05:30|107.52|106.02|107.55|106.05|107.55|106.05|107.5|106|15
1626825940000|2021-07-21 00:05:40|107.57|106.07|107.56|106.06|107.58|106.08|107.49|105.99|13
1626825950000|2021-07-21 00:05:50|107.57|106.07|107.57|106.07|107.58|106.08|107.55|106.05|8
1626825960000|2021-07-21 00:06:00|107.56|106.06|107.67|106.17|107.67|106.17|107.56|106.06|12
1626825970000|2021-07-21 00:06:10|107.66|106.16|107.74|106.24|107.74|106.24|107.66|106.16|8
1626825980000|2021-07-21 00:06:20|107.75|106.25|107.73|106.23|107.79|106.29|107.71|106.21|13
1626825990000|2021-07-21 00:06:30|107.72|106.22|107.78|106.28|107.79|106.29|107.72|106.22|14
1626826000000|2021-07-21 00:06:40|107.79|106.29|107.75|106.25|107.8|106.3|107.75|106.25|10
1626826010000|2021-07-21 00:06:50|107.76|106.26|107.79|106.29|107.79|106.29|107.76|106.26|6
1626826020000|2021-07-21 00:07:00|107.78|106.28|107.87|106.37|107.88|106.38|107.78|106.28|12
1626826030000|2021-07-21 00:07:10|107.9|106.4|108.16|106.66|108.16|106.66|107.9|106.4|21
1626826040000|2021-07-21 00:07:20|108.17|106.67|108.22|106.72|108.22|106.72|108.09|106.59|23
1626826050000|2021-07-21 00:07:30|108.21|106.71|108.19|106.69|108.21|106.71|108.12|106.62|18
1626826060000|2021-07-21 00:07:40|108.18|106.68|108.22|106.72|108.22|106.72|108.1|106.6|16
1626826070000|2021-07-21 00:07:50|108.24|106.74|108.22|106.72|108.25|106.75|108.21|106.71|11
1626826080000|2021-07-21 00:08:00|108.21|106.71|108.21|106.71|108.22|106.72|108.19|106.69|9
1626826090000|2021-07-21 00:08:10|108.2|106.7|108.11|106.61|108.2|106.7|108.06|106.56|17
1626826100000|2021-07-21 00:08:20|108.1|106.6|108.18|106.68|108.18|106.68|108.1|106.6|13
1626826110000|2021-07-21 00:08:30|108.17|106.67|108.08|106.58|108.17|106.67|108.07|106.57|12
1626826120000|2021-07-21 00:08:40|108.07|106.57|108.17|106.67|108.21|106.71|108.07|106.57|17
1626826130000|2021-07-21 00:08:50|108.16|106.66|108.17|106.67|108.17|106.67|108.16|106.66|6
1626826140000|2021-07-21 00:09:00|108.16|106.66|108.06|106.56|108.17|106.67|108.06|106.56|15
1626826150000|2021-07-21 00:09:10|108.07|106.57|108.14|106.64|108.14|106.64|108.06|106.56|13
1626826160000|2021-07-21 00:09:20|108.13|106.63|108.08|106.58|108.13|106.63|108.08|106.58|8
1626826170000|2021-07-21 00:09:30|108.07|106.57|108|106.5|108.08|106.58|108|106.5|7
1626826180000|2021-07-21 00:09:40|108.01|106.51|107.98|106.48|108.01|106.51|107.97|106.47|8
1626826190000|2021-07-21 00:09:50|107.97|106.47|107.99|106.49|107.99|106.49|107.95|106.45|9
1626826200000|2021-07-21 00:10:00|107.98|106.48|108.06|106.56|108.06|106.56|107.98|106.48|9
1626826210000|2021-07-21 00:10:10|108.09|106.59|108.13|106.63|108.17|106.67|108.09|106.59|14
1626826220000|2021-07-21 00:10:20|108.12|106.62|108.14|106.64|108.16|106.66|108.12|106.62|7
1626826230000|2021-07-21 00:10:30|108.15|106.65|108.08|106.58|108.15|106.65|108.08|106.58|5
1626826240000|2021-07-21 00:10:40|108.07|106.57|108.08|106.58|108.08|106.58|108.07|106.57|4
1626826250000|2021-07-21 00:10:50|108.09|106.59|107.99|106.49|108.09|106.59|107.98|106.48|11
1626826260000|2021-07-21 00:11:00|107.98|106.48|107.94|106.44|107.98|106.48|107.94|106.44|6
1626826270000|2021-07-21 00:11:10|107.93|106.43|107.93|106.43|107.93|106.43|107.93|106.43|1
1626826280000|2021-07-21 00:11:20|107.94|106.44|107.98|106.48|107.99|106.49|107.93|106.43|7
1626826290000|2021-07-21 00:11:30|107.97|106.47|107.99|106.49|107.99|106.49|107.97|106.47|3
1626826300000|2021-07-21 00:11:40|107.98|106.48|108.1|106.6|108.11|106.61|107.98|106.48|13
1626826310000|2021-07-21 00:11:50|108.11|106.61|108.11|106.61|108.12|106.62|108.09|106.59|17
1626826320000|2021-07-21 00:12:00|108.1|106.6|108.04|106.54|108.16|106.66|108.04|106.54|17
1626826330000|2021-07-21 00:12:10|108.03|106.53|108.08|106.58|108.08|106.58|108.03|106.53|8
1626826340000|2021-07-21 00:12:20|108.07|106.57|108.07|106.57|108.07|106.57|108.01|106.51|10
1626826350000|2021-07-21 00:12:30|108.08|106.58|108.08|106.58|108.09|106.59|108.06|106.56|13
1626826360000|2021-07-21 00:12:40|108.07|106.57|108.08|106.58|108.09|106.59|108.06|106.56|13
1626826370000|2021-07-21 00:12:50|108.09|106.59|108.17|106.67|108.17|106.67|108.09|106.59|8
1626826380000|2021-07-21 00:13:00|108.15|106.65|108.16|106.66|108.16|106.66|108.12|106.62|7
1626826390000|2021-07-21 00:13:10|108.18|106.68|108.19|106.69|108.2|106.7|108.17|106.67|8
1626826400000|2021-07-21 00:13:20|108.18|106.68|108.19|106.69|108.2|106.7|108.18|106.68|4
1626826410000|2021-07-21 00:13:30|108.2|106.7|108.32|106.82|108.32|106.82|108.2|106.7|13
1626826420000|2021-07-21 00:13:40|108.35|106.85|108.46|106.96|108.46|106.96|108.35|106.85|22
1626826430000|2021-07-21 00:13:50|108.45|106.95|108.49|106.99|108.49|106.99|108.43|106.93|13
1626826440000|2021-07-21 00:14:00|108.5|107|108.42|106.92|108.5|107|108.4|106.9|19
1626826450000|2021-07-21 00:14:10|108.43|106.93|108.38|106.88|108.45|106.95|108.38|106.88|18
1626826460000|2021-07-21 00:14:20|108.39|106.89|108.35|106.85|108.39|106.89|108.3|106.8|17
1626826470000|2021-07-21 00:14:30|108.34|106.84|108.23|106.73|108.34|106.84|108.18|106.68|17
1626826480000|2021-07-21 00:14:40|108.22|106.72|108.18|106.68|108.23|106.73|108.17|106.67|15
1626826490000|2021-07-21 00:14:50|108.17|106.67|108.17|106.67|108.19|106.69|108.17|106.67|13
1626826500000|2021-07-21 00:15:00|108.18|106.68|108.21|106.71|108.23|106.73|108.17|106.67|15
1626826510000|2021-07-21 00:15:10|108.22|106.72|108.29|106.79|108.36|106.86|108.22|106.72|17
1626826520000|2021-07-21 00:15:20|108.28|106.78|108.28|106.78|108.29|106.79|108.24|106.74|12
1626826530000|2021-07-21 00:15:30|108.3|106.8|108.37|106.87|108.39|106.89|108.3|106.8|12
1626826540000|2021-07-21 00:15:40|108.36|106.86|108.39|106.89|108.39|106.89|108.36|106.86|14
1626826550000|2021-07-21 00:15:50|108.38|106.88|108.34|106.84|108.4|106.9|108.34|106.84|12
1626826560000|2021-07-21 00:16:00|108.33|106.83|108.36|106.86|108.37|106.87|108.3|106.8|9
1626826570000|2021-07-21 00:16:10|108.35|106.85|108.3|106.8|108.35|106.85|108.28|106.78|12
1626826580000|2021-07-21 00:16:20|108.31|106.81|108.3|106.8|108.32|106.82|108.29|106.79|5
1626826590000|2021-07-21 00:16:30|108.29|106.79|108.3|106.8|108.3|106.8|108.29|106.79|4
1626826600000|2021-07-21 00:16:40|108.29|106.79|108.28|106.78|108.3|106.8|108.28|106.78|6
1626826610000|2021-07-21 00:16:50|108.27|106.77|108.22|106.72|108.27|106.77|108.22|106.72|7
1626826620000|2021-07-21 00:17:00|108.21|106.71|108.18|106.68|108.22|106.72|108.17|106.67|9
1626826630000|2021-07-21 00:17:10|108.17|106.67|108.15|106.65|108.17|106.67|108.14|106.64|5
1626826640000|2021-07-21 00:17:20|108.14|106.64|108.1|106.6|108.15|106.65|108.1|106.6|7
1626826650000|2021-07-21 00:17:30|108.09|106.59|108.07|106.57|108.14|106.64|108.07|106.57|16
1626826660000|2021-07-21 00:17:40|108.06|106.56|108.03|106.53|108.06|106.56|108.03|106.53|5
1626826670000|2021-07-21 00:17:50|108.05|106.55|108.07|106.57|108.08|106.58|108.02|106.52|11
1626826680000|2021-07-21 00:18:00|108.08|106.58|108.07|106.57|108.08|106.58|108.07|106.57|2
1626826690000|2021-07-21 00:18:10|108.08|106.58|108.08|106.58|108.09|106.59|108.03|106.53|9
1626826700000|2021-07-21 00:18:20|108.07|106.57|108.13|106.63|108.14|106.64|108.06|106.56|11
1626826710000|2021-07-21 00:18:30|108.12|106.62|108.04|106.54|108.12|106.62|108.04|106.54|8
1626826720000|2021-07-21 00:18:40|108.03|106.53|108.05|106.55|108.05|106.55|108.03|106.53|3
1626826730000|2021-07-21 00:18:50|108.04|106.54|107.92|106.42|108.05|106.55|107.92|106.42|14
1626826740000|2021-07-21 00:19:00|107.93|106.43|107.86|106.36|107.94|106.44|107.86|106.36|17
1626826750000|2021-07-21 00:19:10|107.85|106.35|107.86|106.36|107.88|106.38|107.84|106.34|9
1626826760000|2021-07-21 00:19:20|107.88|106.38|107.9|106.4|107.93|106.43|107.87|106.37|8
1626826770000|2021-07-21 00:19:30|107.88|106.38|107.87|106.37|107.89|106.39|107.86|106.36|13
1626826780000|2021-07-21 00:19:40|107.88|106.38|107.86|106.36|107.9|106.4|107.86|106.36|9
1626826790000|2021-07-21 00:19:50|107.85|106.35|107.91|106.41|107.91|106.41|107.85|106.35|10
1626826800000|2021-07-21 00:20:00|107.9|106.4|107.96|106.46|107.96|106.46|107.9|106.4|9
1626826810000|2021-07-21 00:20:10|107.97|106.47|107.96|106.46|107.97|106.47|107.94|106.44|7
1626826820000|2021-07-21 00:20:20|107.97|106.47|107.99|106.49|107.99|106.49|107.97|106.47|3
1626826830000|2021-07-21 00:20:30|107.98|106.48|108|106.5|108|106.5|107.98|106.48|5
1626826840000|2021-07-21 00:20:40|108.01|106.51|108|106.5|108.01|106.51|107.99|106.49|4
1626826850000|2021-07-21 00:20:50|108.01|106.51|107.99|106.49|108.02|106.52|107.99|106.49|8
1626826860000|2021-07-21 00:21:00|108.01|106.51|108.01|106.51|108.01|106.51|108|106.5|5
1626826870000|2021-07-21 00:21:10|108.02|106.52|108.02|106.52|108.02|106.52|108.02|106.52|1
1626826880000|2021-07-21 00:21:20|108.01|106.51|108.01|106.51|108.02|106.52|107.99|106.49|5
1626826890000|2021-07-21 00:21:30|108.02|106.52|107.87|106.37|108.02|106.52|107.87|106.37|14
1626826900000|2021-07-21 00:21:40|107.86|106.36|107.83|106.33|107.88|106.38|107.82|106.32|16
1626826910000|2021-07-21 00:21:50|107.84|106.34|107.86|106.36|107.88|106.38|107.83|106.33|14
1626826920000|2021-07-21 00:22:00|107.87|106.37|107.76|106.26|107.87|106.37|107.73|106.23|15
1626826930000|2021-07-21 00:22:10|107.78|106.28|107.79|106.29|107.8|106.3|107.71|106.21|15
1626826940000|2021-07-21 00:22:20|107.78|106.28|107.8|106.3|107.81|106.31|107.77|106.27|15
1626826950000|2021-07-21 00:22:30|107.79|106.29|107.72|106.22|107.8|106.3|107.72|106.22|11
1626826960000|2021-07-21 00:22:40|107.74|106.24|107.71|106.21|107.74|106.24|107.7|106.2|14
1626826970000|2021-07-21 00:22:50|107.72|106.22|107.66|106.16|107.72|106.22|107.63|106.13|15
1626826980000|2021-07-21 00:23:00|107.64|106.14|107.65|106.15|107.65|106.15|107.61|106.11|14
1626826990000|2021-07-21 00:23:10|107.66|106.16|107.7|106.2|107.72|106.22|107.64|106.14|13
1626827000000|2021-07-21 00:23:20|107.71|106.21|107.6|106.1|107.71|106.21|107.59|106.09|11
1626827010000|2021-07-21 00:23:30|107.61|106.11|107.6|106.1|107.62|106.12|107.6|106.1|7
1626827020000|2021-07-21 00:23:40|107.61|106.11|107.59|106.09|107.61|106.11|107.57|106.07|9
1626827030000|2021-07-21 00:23:50|107.6|106.1|107.57|106.07|107.6|106.1|107.57|106.07|8
1626827040000|2021-07-21 00:24:00|107.58|106.08|107.46|105.96|107.58|106.08|107.46|105.96|19
1626827050000|2021-07-21 00:24:10|107.44|105.94|107.36|105.86|107.47|105.97|107.36|105.86|13
1626827060000|2021-07-21 00:24:20|107.4|105.9|107.45|105.95|107.46|105.96|107.36|105.86|19
1626827070000|2021-07-21 00:24:30|107.47|105.97|107.45|105.95|107.48|105.98|107.41|105.91|11
1626827080000|2021-07-21 00:24:40|107.46|105.96|107.45|105.95|107.47|105.97|107.44|105.94|13
1626827090000|2021-07-21 00:24:50|107.44|105.94|107.43|105.93|107.46|105.96|107.42|105.92|7
1626827100000|2021-07-21 00:25:00|107.42|105.92|107.33|105.83|107.43|105.93|107.32|105.82|16
1626827110000|2021-07-21 00:25:10|107.34|105.84|107.24|105.74|107.37|105.87|107.23|105.73|19
1626827120000|2021-07-21 00:25:20|107.23|105.73|107.18|105.68|107.26|105.76|107.12|105.62|23
1626827130000|2021-07-21 00:25:30|107.19|105.69|107.2|105.7|107.2|105.7|107.16|105.66|8
1626827140000|2021-07-21 00:25:40|107.21|105.71|107.21|105.71|107.21|105.71|107.2|105.7|3
1626827160000|2021-07-21 00:26:00|107.26|105.76|107.29|105.79|107.3|105.8|107.26|105.76|8
1626827170000|2021-07-21 00:26:10|107.28|105.78|107.16|105.66|107.28|105.78|107.16|105.66|16
1626827180000|2021-07-21 00:26:20|107.17|105.67|107.21|105.71|107.22|105.72|107.16|105.66|18
1626827190000|2021-07-21 00:26:30|107.22|105.72|107.22|105.72|107.23|105.73|107.2|105.7|8
1626827200000|2021-07-21 00:26:40|107.21|105.71|107.22|105.72|107.23|105.73|107.21|105.71|4
1626827210000|2021-07-21 00:26:50|107.23|105.73|107.23|105.73|107.24|105.74|107.23|105.73|3
1626827220000|2021-07-21 00:27:00|107.22|105.72|107.23|105.73|107.23|105.73|107.22|105.72|6
1626827230000|2021-07-21 00:27:10|107.24|105.74|107.29|105.79|107.29|105.79|107.21|105.71|8
1626827240000|2021-07-21 00:27:20|107.32|105.82|107.21|105.71|107.32|105.82|107.21|105.71|11
1626827250000|2021-07-21 00:27:30|107.2|105.7|107.2|105.7|107.21|105.71|107.17|105.67|13
1626827260000|2021-07-21 00:27:40|107.19|105.69|107.11|105.61|107.19|105.69|107.1|105.6|14
1626827270000|2021-07-21 00:27:50|107.1|105.6|107.09|105.59|107.1|105.6|107.09|105.59|4
1626827280000|2021-07-21 00:28:00|107.08|105.58|107.07|105.57|107.1|105.6|107.05|105.55|13
1626827290000|2021-07-21 00:28:10|107.06|105.56|107.02|105.52|107.07|105.57|107.02|105.52|14
1626827300000|2021-07-21 00:28:20|107.01|105.51|107|105.5|107.02|105.52|107|105.5|6
1626827310000|2021-07-21 00:28:30|107.01|105.51|107.04|105.54|107.04|105.54|107|105.5|8
1626827320000|2021-07-21 00:28:40|107.02|105.52|107.01|105.51|107.05|105.55|107.01|105.51|10
1626827330000|2021-07-21 00:28:50|107.02|105.52|107.01|105.51|107.04|105.54|107.01|105.51|12
1626827340000|2021-07-21 00:29:00|107|105.5|107.03|105.53|107.04|105.54|106.99|105.49|9
1626827350000|2021-07-21 00:29:10|107.04|105.54|107.11|105.61|107.11|105.61|107.03|105.53|9
1626827360000|2021-07-21 00:29:20|107.1|105.6|107.14|105.64|107.14|105.64|107.1|105.6|8
1626827370000|2021-07-21 00:29:30|107.13|105.63|107.12|105.62|107.13|105.63|107.12|105.62|6
1626827380000|2021-07-21 00:29:40|107.13|105.63|107.12|105.62|107.13|105.63|107.11|105.61|6
1626827390000|2021-07-21 00:29:50|107.13|105.63|107.11|105.61|107.13|105.63|107.11|105.61|3
1626827400000|2021-07-21 00:30:00|107.12|105.62|107.03|105.53|107.12|105.62|107.02|105.52|14
1626827410000|2021-07-21 00:30:10|107.02|105.52|106.98|105.48|107.02|105.52|106.97|105.47|4
1626827420000|2021-07-21 00:30:20|106.95|105.45|107|105.5|107.01|105.51|106.94|105.44|10
1626827430000|2021-07-21 00:30:30|107.01|105.51|107.01|105.51|107.03|105.53|107.01|105.51|7
1626827440000|2021-07-21 00:30:40|107.03|105.53|107.02|105.52|107.03|105.53|107.01|105.51|4
1626827450000|2021-07-21 00:30:50|107.03|105.53|107.03|105.53|107.03|105.53|107.02|105.52|3
1626827460000|2021-07-21 00:31:00|107.02|105.52|106.89|105.39|107.02|105.52|106.87|105.37|16
1626827470000|2021-07-21 00:31:10|106.94|105.44|106.89|105.39|106.95|105.45|106.87|105.37|15
1626827480000|2021-07-21 00:31:20|106.9|105.4|106.73|105.23|106.91|105.41|106.72|105.22|21
1626827490000|2021-07-21 00:31:30|106.72|105.22|106.72|105.22|106.75|105.25|106.7|105.2|18
1626827500000|2021-07-21 00:31:40|106.71|105.21|106.66|105.16|106.72|105.22|106.65|105.15|12
1626827510000|2021-07-21 00:31:50|106.65|105.15|106.68|105.18|106.7|105.2|106.65|105.15|11
1626827520000|2021-07-21 00:32:00|106.69|105.19|106.69|105.19|106.71|105.21|106.69|105.19|10
1626827530000|2021-07-21 00:32:10|106.7|105.2|106.7|105.2|106.71|105.21|106.69|105.19|5
1626827540000|2021-07-21 00:32:20|106.69|105.19|106.67|105.17|106.7|105.2|106.67|105.17|7
1626827550000|2021-07-21 00:32:30|106.7|105.2|106.75|105.25|106.75|105.25|106.7|105.2|5
1626827560000|2021-07-21 00:32:40|106.74|105.24|106.73|105.23|106.74|105.24|106.72|105.22|4
1626827570000|2021-07-21 00:32:50|106.72|105.22|106.67|105.17|106.72|105.22|106.63|105.13|13
1626827580000|2021-07-21 00:33:00|106.66|105.16|106.61|105.11|106.67|105.17|106.6|105.1|12
1626827590000|2021-07-21 00:33:10|106.62|105.12|106.58|105.08|106.62|105.12|106.58|105.08|5
1626827600000|2021-07-21 00:33:20|106.6|105.1|106.56|105.06|106.66|105.16|106.54|105.04|20
1626827610000|2021-07-21 00:33:30|106.55|105.05|106.52|105.02|106.6|105.1|106.51|105.01|22
1626827620000|2021-07-21 00:33:40|106.53|105.03|106.53|105.03|106.56|105.06|106.52|105.02|15
1626827630000|2021-07-21 00:33:50|106.52|105.02|106.53|105.03|106.54|105.04|106.52|105.02|12
1626827640000|2021-07-21 00:34:00|106.56|105.06|106.55|105.05|106.58|105.08|106.54|105.04|23
1626827650000|2021-07-21 00:34:10|106.56|105.06|106.57|105.07|106.57|105.07|106.56|105.06|2
1626827660000|2021-07-21 00:34:20|106.58|105.08|106.66|105.16|106.66|105.16|106.58|105.08|17
1626827670000|2021-07-21 00:34:30|106.65|105.15|106.71|105.21|106.71|105.21|106.65|105.15|7
1626827680000|2021-07-21 00:34:40|106.69|105.19|106.68|105.18|106.69|105.19|106.65|105.15|18
1626827690000|2021-07-21 00:34:50|106.69|105.19|106.55|105.05|106.69|105.19|106.53|105.03|18
1626827700000|2021-07-21 00:35:00|106.56|105.06|106.61|105.11|106.61|105.11|106.56|105.06|10
1626827710000|2021-07-21 00:35:10|106.6|105.1|106.55|105.05|106.6|105.1|106.54|105.04|11
1626827720000|2021-07-21 00:35:20|106.56|105.06|106.57|105.07|106.57|105.07|106.54|105.04|6
1626827730000|2021-07-21 00:35:30|106.59|105.09|106.58|105.08|106.62|105.12|106.58|105.08|12
1626827740000|2021-07-21 00:35:40|106.57|105.07|106.56|105.06|106.57|105.07|106.53|105.03|15
1626827750000|2021-07-21 00:35:50|106.55|105.05|106.57|105.07|106.61|105.11|106.54|105.04|15
1626827760000|2021-07-21 00:36:00|106.56|105.06|106.5|105|106.57|105.07|106.5|105|13
1626827770000|2021-07-21 00:36:10|106.52|105.02|106.51|105.01|106.52|105.02|106.48|104.98|15
1626827780000|2021-07-21 00:36:20|106.52|105.02|106.5|105|106.52|105.02|106.49|104.99|7
1626827790000|2021-07-21 00:36:30|106.49|104.99|106.5|105|106.52|105.02|106.49|104.99|17
1626827800000|2021-07-21 00:36:40|106.52|105.02|106.5|105|106.54|105.04|106.5|105|11
1626827810000|2021-07-21 00:36:50|106.52|105.02|106.49|104.99|106.52|105.02|106.49|104.99|6
1626827820000|2021-07-21 00:37:00|106.44|104.94|106.38|104.88|106.45|104.95|106.38|104.88|10
1626827830000|2021-07-21 00:37:10|106.39|104.89|106.29|104.79|106.39|104.89|106.26|104.76|19
1626827840000|2021-07-21 00:37:20|106.3|104.8|106.32|104.82|106.34|104.84|106.3|104.8|15
1626827850000|2021-07-21 00:37:30|106.33|104.83|106.4|104.9|106.4|104.9|106.32|104.82|10
1626827860000|2021-07-21 00:37:40|106.39|104.89|106.4|104.9|106.4|104.9|106.37|104.87|13
1626827870000|2021-07-21 00:37:50|106.41|104.91|106.4|104.9|106.51|105.01|106.4|104.9|18
1626827880000|2021-07-21 00:38:00|106.39|104.89|106.4|104.9|106.41|104.91|106.39|104.89|10
1626827890000|2021-07-21 00:38:10|106.39|104.89|106.32|104.82|106.41|104.91|106.32|104.82|14
1626827900000|2021-07-21 00:38:20|106.31|104.81|106.34|104.84|106.34|104.84|106.3|104.8|9
1626827910000|2021-07-21 00:38:30|106.37|104.87|106.38|104.88|106.38|104.88|106.34|104.84|9
1626827920000|2021-07-21 00:38:40|106.37|104.87|106.31|104.81|106.37|104.87|106.31|104.81|11
1626827930000|2021-07-21 00:38:50|106.32|104.82|106.34|104.84|106.36|104.86|106.32|104.82|10
1626827940000|2021-07-21 00:39:00|106.35|104.85|106.38|104.88|106.39|104.89|106.35|104.85|12
1626827950000|2021-07-21 00:39:10|106.39|104.89|106.41|104.91|106.41|104.91|106.38|104.88|8
1626827960000|2021-07-21 00:39:20|106.4|104.9|106.41|104.91|106.43|104.93|106.37|104.87|11
1626827970000|2021-07-21 00:39:30|106.42|104.92|106.56|105.06|106.57|105.07|106.42|104.92|19
1626827980000|2021-07-21 00:39:40|106.57|105.07|106.64|105.14|106.64|105.14|106.57|105.07|13
1626827990000|2021-07-21 00:39:50|106.63|105.13|106.61|105.11|106.63|105.13|106.55|105.05|18
1626828000000|2021-07-21 00:40:00|106.62|105.12|106.61|105.11|106.62|105.12|106.6|105.1|7
1626828010000|2021-07-21 00:40:10|106.63|105.13|106.7|105.2|106.71|105.21|106.62|105.12|14
1626828020000|2021-07-21 00:40:20|106.69|105.19|106.63|105.13|106.7|105.2|106.63|105.13|7
1626828030000|2021-07-21 00:40:30|106.62|105.12|106.59|105.09|106.63|105.13|106.56|105.06|17
1626828040000|2021-07-21 00:40:40|106.55|105.05|106.59|105.09|106.59|105.09|106.5|105|16
1626828050000|2021-07-21 00:40:50|106.58|105.08|106.54|105.04|106.61|105.11|106.5|105|15
1626828060000|2021-07-21 00:41:00|106.53|105.03|106.51|105.01|106.56|105.06|106.5|105|15
1626828070000|2021-07-21 00:41:10|106.5|105|106.53|105.03|106.55|105.05|106.5|105|8
1626828080000|2021-07-21 00:41:20|106.52|105.02|106.52|105.02|106.55|105.05|106.47|104.97|13
1626828090000|2021-07-21 00:41:30|106.51|105.01|106.51|105.01|106.52|105.02|106.51|105.01|3
1626828100000|2021-07-21 00:41:40|106.52|105.02|106.53|105.03|106.55|105.05|106.52|105.02|6
1626828110000|2021-07-21 00:41:50|106.52|105.02|106.47|104.97|106.52|105.02|106.45|104.95|12
1626828120000|2021-07-21 00:42:00|106.48|104.98|106.46|104.96|106.48|104.98|106.45|104.95|6
1626828130000|2021-07-21 00:42:10|106.47|104.97|106.33|104.83|106.47|104.97|106.33|104.83|15
1626828140000|2021-07-21 00:42:20|106.35|104.85|106.35|104.85|106.37|104.87|106.34|104.84|11
1626828150000|2021-07-21 00:42:30|106.34|104.84|106.45|104.95|106.45|104.95|106.34|104.84|11
1626828160000|2021-07-21 00:42:40|106.44|104.94|106.5|105|106.52|105.02|106.43|104.93|18
1626828170000|2021-07-21 00:42:50|106.49|104.99|106.49|104.99|106.51|105.01|106.47|104.97|19
1626828180000|2021-07-21 00:43:00|106.5|105|106.55|105.05|106.55|105.05|106.5|105|10
1626828190000|2021-07-21 00:43:10|106.54|105.04|106.58|105.08|106.58|105.08|106.54|105.04|8
1626828200000|2021-07-21 00:43:20|106.57|105.07|106.6|105.1|106.6|105.1|106.57|105.07|4
1626828210000|2021-07-21 00:43:30|106.58|105.08|106.58|105.08|106.59|105.09|106.54|105.04|12
1626828220000|2021-07-21 00:43:40|106.59|105.09|106.5|105|106.59|105.09|106.5|105|12
1626828230000|2021-07-21 00:43:50|106.49|104.99|106.48|104.98|106.49|104.99|106.46|104.96|9
1626828240000|2021-07-21 00:44:00|106.47|104.97|106.48|104.98|106.5|105|106.46|104.96|15
1626828250000|2021-07-21 00:44:10|106.49|104.99|106.47|104.97|106.5|105|106.45|104.95|10
1626828260000|2021-07-21 00:44:20|106.48|104.98|106.44|104.94|106.48|104.98|106.42|104.92|9
1626828270000|2021-07-21 00:44:30|106.43|104.93|106.42|104.92|106.44|104.94|106.41|104.91|15
1626828280000|2021-07-21 00:44:40|106.41|104.91|106.44|104.94|106.44|104.94|106.41|104.91|10
1626828290000|2021-07-21 00:44:50|106.43|104.93|106.47|104.97|106.47|104.97|106.42|104.92|9
1626828300000|2021-07-21 00:45:00|106.48|104.98|106.42|104.92|106.48|104.98|106.4|104.9|18
1626828310000|2021-07-21 00:45:10|106.44|104.94|106.39|104.89|106.46|104.96|106.38|104.88|14
1626828320000|2021-07-21 00:45:20|106.38|104.88|106.38|104.88|106.39|104.89|106.37|104.87|7
1626828330000|2021-07-21 00:45:30|106.37|104.87|106.38|104.88|106.38|104.88|106.36|104.86|6
1626828340000|2021-07-21 00:45:40|106.39|104.89|106.41|104.91|106.41|104.91|106.39|104.89|3
1626828350000|2021-07-21 00:45:50|106.4|104.9|106.4|104.9|106.4|104.9|106.38|104.88|8
1626828360000|2021-07-21 00:46:00|106.39|104.89|106.39|104.89|106.39|104.89|106.35|104.85|16
1626828370000|2021-07-21 00:46:10|106.37|104.87|106.38|104.88|106.38|104.88|106.35|104.85|8
1626828380000|2021-07-21 00:46:20|106.37|104.87|106.37|104.87|106.39|104.89|106.36|104.86|10
1626828390000|2021-07-21 00:46:30|106.38|104.88|106.32|104.82|106.38|104.88|106.32|104.82|10
1626828400000|2021-07-21 00:46:40|106.31|104.81|106.33|104.83|106.34|104.84|106.31|104.81|10
1626828410000|2021-07-21 00:46:50|106.34|104.84|106.33|104.83|106.36|104.86|106.32|104.82|18
1626828420000|2021-07-21 00:47:00|106.32|104.82|106.34|104.84|106.34|104.84|106.31|104.81|11
1626828430000|2021-07-21 00:47:10|106.33|104.83|106.34|104.84|106.34|104.84|106.33|104.83|8
1626828440000|2021-07-21 00:47:20|106.35|104.85|106.39|104.89|106.4|104.9|106.35|104.85|6
1626828450000|2021-07-21 00:47:30|106.38|104.88|106.32|104.82|106.38|104.88|106.31|104.81|9
1626828460000|2021-07-21 00:47:40|106.33|104.83|106.32|104.82|106.33|104.83|106.32|104.82|4
1626828470000|2021-07-21 00:47:50|106.33|104.83|106.35|104.85|106.35|104.85|106.31|104.81|9
1626828480000|2021-07-21 00:48:00|106.34|104.84|106.34|104.84|106.35|104.85|106.33|104.83|5
1626828490000|2021-07-21 00:48:10|106.33|104.83|106.35|104.85|106.36|104.86|106.33|104.83|7
1626828500000|2021-07-21 00:48:20|106.34|104.84|106.35|104.85|106.35|104.85|106.34|104.84|6
1626828510000|2021-07-21 00:48:30|106.36|104.86|106.34|104.84|106.39|104.89|106.33|104.83|15
1626828520000|2021-07-21 00:48:40|106.33|104.83|106.31|104.81|106.33|104.83|106.3|104.8|6
1626828530000|2021-07-21 00:48:50|106.3|104.8|106.24|104.74|106.31|104.81|106.21|104.71|14
1626828540000|2021-07-21 00:49:00|106.21|104.71|106.22|104.72|106.29|104.79|106.19|104.69|22
1626828550000|2021-07-21 00:49:10|106.23|104.73|106.26|104.76|106.27|104.77|106.21|104.71|20
1626828560000|2021-07-21 00:49:20|106.2|104.7|106.24|104.74|106.26|104.76|106.17|104.67|15
1626828570000|2021-07-21 00:49:30|106.23|104.73|106.24|104.74|106.25|104.75|106.22|104.72|15
1626828580000|2021-07-21 00:49:40|106.26|104.76|106.24|104.74|106.26|104.76|106.22|104.72|8
1626828590000|2021-07-21 00:49:50|106.25|104.75|106.27|104.77|106.27|104.77|106.23|104.73|9
1626828600000|2021-07-21 00:50:00|106.28|104.78|106.23|104.73|106.29|104.79|106.23|104.73|10
1626828610000|2021-07-21 00:50:10|106.24|104.74|106.26|104.76|106.26|104.76|106.24|104.74|5
1626828620000|2021-07-21 00:50:20|106.25|104.75|106.29|104.79|106.3|104.8|106.25|104.75|8
1626828630000|2021-07-21 00:50:30|106.3|104.8|106.36|104.86|106.36|104.86|106.29|104.79|9
1626828640000|2021-07-21 00:50:40|106.37|104.87|106.27|104.77|106.41|104.91|106.27|104.77|13
1626828650000|2021-07-21 00:50:50|106.24|104.74|106.3|104.8|106.32|104.82|106.23|104.73|20
1626828660000|2021-07-21 00:51:00|106.31|104.81|106.29|104.79|106.31|104.81|106.29|104.79|3
1626828670000|2021-07-21 00:51:10|106.3|104.8|106.33|104.83|106.33|104.83|106.29|104.79|9
1626828680000|2021-07-21 00:51:20|106.31|104.81|106.22|104.72|106.31|104.81|106.17|104.67|17
1626828690000|2021-07-21 00:51:30|106.23|104.73|106.23|104.73|106.23|104.73|106.22|104.72|7
1626828700000|2021-07-21 00:51:40|106.22|104.72|106.27|104.77|106.28|104.78|106.2|104.7|17
1626828710000|2021-07-21 00:51:50|106.26|104.76|106.28|104.78|106.28|104.78|106.25|104.75|9
1626828720000|2021-07-21 00:52:00|106.27|104.77|106.24|104.74|106.29|104.79|106.23|104.73|13
1626828730000|2021-07-21 00:52:10|106.25|104.75|106.27|104.77|106.27|104.77|106.23|104.73|7
1626828740000|2021-07-21 00:52:20|106.28|104.78|106.3|104.8|106.32|104.82|106.28|104.78|5
1626828750000|2021-07-21 00:52:30|106.31|104.81|106.3|104.8|106.31|104.81|106.28|104.78|8
1626828760000|2021-07-21 00:52:40|106.29|104.79|106.28|104.78|106.31|104.81|106.28|104.78|11
1626828770000|2021-07-21 00:52:50|106.29|104.79|106.27|104.77|106.29|104.79|106.24|104.74|11
1626828780000|2021-07-21 00:53:00|106.26|104.76|106.17|104.67|106.27|104.77|106.17|104.67|12
1626828790000|2021-07-21 00:53:10|106.15|104.65|106.16|104.66|106.17|104.67|106.15|104.65|15
1626828800000|2021-07-21 00:53:20|106.15|104.65|106.16|104.66|106.19|104.69|106.14|104.64|10
1626828810000|2021-07-21 00:53:30|106.17|104.67|106.15|104.65|106.17|104.67|106.15|104.65|5
1626828820000|2021-07-21 00:53:40|106.16|104.66|106.12|104.62|106.21|104.71|106.12|104.62|18
1626828830000|2021-07-21 00:53:50|106.13|104.63|106.17|104.67|106.18|104.68|106.13|104.63|17
1626828840000|2021-07-21 00:54:00|106.18|104.68|106.22|104.72|106.23|104.73|106.18|104.68|8
1626828850000|2021-07-21 00:54:10|106.23|104.73|106.23|104.73|106.24|104.74|106.22|104.72|7
1626828860000|2021-07-21 00:54:20|106.24|104.74|106.23|104.73|106.25|104.75|106.21|104.71|8
1626828870000|2021-07-21 00:54:30|106.22|104.72|106.28|104.78|106.28|104.78|106.2|104.7|10
1626828880000|2021-07-21 00:54:40|106.27|104.77|106.27|104.77|106.28|104.78|106.26|104.76|9
1626828890000|2021-07-21 00:54:50|106.28|104.78|106.28|104.78|106.3|104.8|106.27|104.77|8
1626828900000|2021-07-21 00:55:00|106.27|104.77|106.3|104.8|106.3|104.8|106.27|104.77|4
1626828910000|2021-07-21 00:55:10|106.34|104.84|106.4|104.9|106.41|104.91|106.34|104.84|7
1626828920000|2021-07-21 00:55:20|106.41|104.91|106.42|104.92|106.43|104.93|106.4|104.9|16
1626828930000|2021-07-21 00:55:30|106.43|104.93|106.42|104.92|106.43|104.93|106.41|104.91|6
1626828940000|2021-07-21 00:55:40|106.43|104.93|106.45|104.95|106.45|104.95|106.43|104.93|3
1626828950000|2021-07-21 00:55:50|106.44|104.94|106.45|104.95|106.45|104.95|106.43|104.93|4
1626828960000|2021-07-21 00:56:00|106.44|104.94|106.43|104.93|106.44|104.94|106.41|104.91|9
1626828970000|2021-07-21 00:56:10|106.42|104.92|106.3|104.8|106.42|104.92|106.3|104.8|13
1626828980000|2021-07-21 00:56:20|106.31|104.81|106.27|104.77|106.34|104.84|106.26|104.76|11
1626828990000|2021-07-21 00:56:30|106.3|104.8|106.32|104.82|106.32|104.82|106.3|104.8|7
1626829000000|2021-07-21 00:56:40|106.31|104.81|106.3|104.8|106.32|104.82|106.29|104.79|11
1626829010000|2021-07-21 00:56:50|106.31|104.81|106.3|104.8|106.32|104.82|106.28|104.78|10
1626829020000|2021-07-21 00:57:00|106.29|104.79|106.21|104.71|106.29|104.79|106.2|104.7|12
1626829030000|2021-07-21 00:57:10|106.2|104.7|106.17|104.67|106.25|104.75|106.17|104.67|10
1626829040000|2021-07-21 00:57:20|106.18|104.68|106.17|104.67|106.23|104.73|106.17|104.67|6
1626829050000|2021-07-21 00:57:30|106.15|104.65|106.18|104.68|106.22|104.72|106.15|104.65|12
1626829060000|2021-07-21 00:57:40|106.2|104.7|106.15|104.65|106.2|104.7|106.15|104.65|10
1626829070000|2021-07-21 00:57:50|106.16|104.66|106.19|104.69|106.19|104.69|106.16|104.66|12
1626829080000|2021-07-21 00:58:00|106.2|104.7|106.18|104.68|106.2|104.7|106.12|104.62|12
1626829090000|2021-07-21 00:58:10|106.17|104.67|106.21|104.71|106.21|104.71|106.16|104.66|8
1626829100000|2021-07-21 00:58:20|106.2|104.7|106.18|104.68|106.2|104.7|106.18|104.68|2
1626829110000|2021-07-21 00:58:30|106.17|104.67|106.22|104.72|106.23|104.73|106.17|104.67|13
1626829120000|2021-07-21 00:58:40|106.21|104.71|106.23|104.73|106.23|104.73|106.16|104.66|15
1626829130000|2021-07-21 00:58:50|106.24|104.74|106.23|104.73|106.24|104.74|106.23|104.73|6
1626829140000|2021-07-21 00:59:00|106.22|104.72|106.19|104.69|106.22|104.72|106.18|104.68|4
1626829150000|2021-07-21 00:59:10|106.18|104.68|106.2|104.7|106.21|104.71|106.18|104.68|5
1626829160000|2021-07-21 00:59:20|106.21|104.71|106.24|104.74|106.24|104.74|106.2|104.7|14
1626829170000|2021-07-21 00:59:30|106.23|104.73|106.26|104.76|106.29|104.79|106.23|104.73|11
1626829180000|2021-07-21 00:59:40|106.28|104.78|106.27|104.77|106.29|104.79|106.27|104.77|8
1626829190000|2021-07-21 00:59:50|106.24|104.74|106.26|104.76|106.27|104.77|106.24|104.74|9
1626829200000|2021-07-21 01:00:00|106.28|104.78|106.31|104.81|106.32|104.82|106.28|104.78|11
1626829210000|2021-07-21 01:00:10|106.32|104.82|106.32|104.82|106.33|104.83|106.29|104.79|8
1626829220000|2021-07-21 01:00:20|106.33|104.83|106.36|104.86|106.36|104.86|106.33|104.83|4
1626829230000|2021-07-21 01:00:30|106.37|104.87|106.45|104.95|106.45|104.95|106.37|104.87|9
1626829240000|2021-07-21 01:00:40|106.46|104.96|106.5|105|106.5|105|106.44|104.94|23
1626829250000|2021-07-21 01:00:50|106.51|105.01|106.51|105.01|106.51|105.01|106.47|104.97|13
1626829260000|2021-07-21 01:01:00|106.5|105|106.48|104.98|106.52|105.02|106.46|104.96|13
1626829270000|2021-07-21 01:01:10|106.44|104.94|106.41|104.91|106.44|104.94|106.4|104.9|7
1626829280000|2021-07-21 01:01:20|106.44|104.94|106.52|105.02|106.54|105.04|106.4|104.9|12
1626829290000|2021-07-21 01:01:30|106.54|105.04|106.61|105.11|106.61|105.11|106.54|105.04|10
1626829300000|2021-07-21 01:01:40|106.6|105.1|106.63|105.13|106.64|105.14|106.59|105.09|13
1626829310000|2021-07-21 01:01:50|106.59|105.09|106.75|105.25|106.75|105.25|106.59|105.09|15
1626829320000|2021-07-21 01:02:00|106.77|105.27|106.71|105.21|106.77|105.27|106.67|105.17|20
1626829330000|2021-07-21 01:02:10|106.72|105.22|106.67|105.17|106.73|105.23|106.67|105.17|13
1626829340000|2021-07-21 01:02:20|106.65|105.15|106.6|105.1|106.66|105.16|106.58|105.08|12
1626829350000|2021-07-21 01:02:30|106.59|105.09|106.6|105.1|106.61|105.11|106.58|105.08|8
1626829360000|2021-07-21 01:02:40|106.59|105.09|106.67|105.17|106.67|105.17|106.59|105.09|7
1626829370000|2021-07-21 01:02:50|106.66|105.16|106.66|105.16|106.69|105.19|106.66|105.16|6
1626829380000|2021-07-21 01:03:00|106.68|105.18|106.68|105.18|106.68|105.18|106.68|105.18|1
1626829390000|2021-07-21 01:03:10|106.67|105.17|106.76|105.26|106.77|105.27|106.67|105.17|12
1626829400000|2021-07-21 01:03:20|106.75|105.25|106.72|105.22|106.75|105.25|106.7|105.2|15
1626829410000|2021-07-21 01:03:30|106.71|105.21|106.7|105.2|106.73|105.23|106.68|105.18|10
1626829420000|2021-07-21 01:03:40|106.71|105.21|106.73|105.23|106.73|105.23|106.71|105.21|3
1626829430000|2021-07-21 01:03:50|106.72|105.22|106.72|105.22|106.72|105.22|106.71|105.21|7
1626829440000|2021-07-21 01:04:00|106.71|105.21|106.74|105.24|106.74|105.24|106.71|105.21|12
1626829450000|2021-07-21 01:04:10|106.75|105.25|106.74|105.24|106.75|105.25|106.72|105.22|8
1626829460000|2021-07-21 01:04:20|106.72|105.22|106.68|105.18|106.72|105.22|106.66|105.16|13
1626829470000|2021-07-21 01:04:30|106.67|105.17|106.71|105.21|106.71|105.21|106.67|105.17|14
1626829480000|2021-07-21 01:04:40|106.72|105.22|106.73|105.23|106.74|105.24|106.72|105.22|4
1626829490000|2021-07-21 01:04:50|106.74|105.24|106.71|105.21|106.75|105.25|106.71|105.21|4
1626829500000|2021-07-21 01:05:00|106.72|105.22|106.73|105.23|106.73|105.23|106.7|105.2|10
1626829510000|2021-07-21 01:05:10|106.72|105.22|106.72|105.22|106.72|105.22|106.72|105.22|1
1626829520000|2021-07-21 01:05:20|106.76|105.26|106.75|105.25|106.78|105.28|106.75|105.25|6
1626829530000|2021-07-21 01:05:30|106.78|105.28|106.79|105.29|106.8|105.3|106.77|105.27|9
1626829540000|2021-07-21 01:05:40|106.8|105.3|106.85|105.35|106.89|105.39|106.79|105.29|12
1626829550000|2021-07-21 01:05:50|106.87|105.37|106.96|105.46|106.97|105.47|106.87|105.37|12
1626829560000|2021-07-21 01:06:00|106.97|105.47|106.86|105.36|106.97|105.47|106.86|105.36|13
1626829570000|2021-07-21 01:06:10|106.88|105.38|106.84|105.34|106.89|105.39|106.84|105.34|8
1626829580000|2021-07-21 01:06:20|106.85|105.35|106.93|105.43|106.94|105.44|106.85|105.35|9
1626829590000|2021-07-21 01:06:30|106.94|105.44|106.94|105.44|106.99|105.49|106.93|105.43|17
1626829600000|2021-07-21 01:06:40|106.95|105.45|106.97|105.47|106.98|105.48|106.95|105.45|7
1626829610000|2021-07-21 01:06:50|106.98|105.48|107.04|105.54|107.04|105.54|106.98|105.48|11
1626829620000|2021-07-21 01:07:00|107.06|105.56|107.11|105.61|107.12|105.62|107.01|105.51|16
1626829630000|2021-07-21 01:07:10|107.1|105.6|107.12|105.62|107.12|105.62|107.08|105.58|21
1626829640000|2021-07-21 01:07:20|107.14|105.64|107.13|105.63|107.15|105.65|107.09|105.59|13
1626829650000|2021-07-21 01:07:30|107.12|105.62|107.14|105.64|107.15|105.65|107.12|105.62|6
1626829660000|2021-07-21 01:07:40|107.13|105.63|107.13|105.63|107.13|105.63|107.11|105.61|9
1626829670000|2021-07-21 01:07:50|107.14|105.64|107.12|105.62|107.14|105.64|107.11|105.61|13
1626829680000|2021-07-21 01:08:00|107.13|105.63|107.05|105.55|107.13|105.63|107.04|105.54|15
1626829690000|2021-07-21 01:08:10|107.04|105.54|107.03|105.53|107.05|105.55|106.99|105.49|13
1626829700000|2021-07-21 01:08:20|107.02|105.52|107.02|105.52|107.02|105.52|107|105.5|12
1626829710000|2021-07-21 01:08:30|107.01|105.51|107.05|105.55|107.05|105.55|107|105.5|13
1626829720000|2021-07-21 01:08:40|107.06|105.56|107.07|105.57|107.08|105.58|107.05|105.55|11
1626829730000|2021-07-21 01:08:50|107.06|105.56|107.12|105.62|107.16|105.66|107.06|105.56|12
1626829740000|2021-07-21 01:09:00|107.11|105.61|107.04|105.54|107.11|105.61|107.03|105.53|18
1626829750000|2021-07-21 01:09:10|107.05|105.55|107.05|105.55|107.06|105.56|107.03|105.53|11
1626829760000|2021-07-21 01:09:20|107.04|105.54|107.04|105.54|107.05|105.55|107.04|105.54|5
1626829770000|2021-07-21 01:09:30|107.05|105.55|107.02|105.52|107.05|105.55|107|105.5|10
1626829780000|2021-07-21 01:09:40|107.01|105.51|107.04|105.54|107.04|105.54|107|105.5|10
1626829790000|2021-07-21 01:09:50|107.06|105.56|106.98|105.48|107.06|105.56|106.98|105.48|10
1626829800000|2021-07-21 01:10:00|106.97|105.47|106.83|105.33|106.97|105.47|106.82|105.32|18
1626829810000|2021-07-21 01:10:10|106.81|105.31|106.78|105.28|106.81|105.31|106.77|105.27|5
1626829820000|2021-07-21 01:10:20|106.77|105.27|106.78|105.28|106.78|105.28|106.77|105.27|4
1626829830000|2021-07-21 01:10:30|106.77|105.27|106.77|105.27|106.77|105.27|106.77|105.27|1
1626829840000|2021-07-21 01:10:40|106.76|105.26|106.68|105.18|106.76|105.26|106.68|105.18|7
1626829850000|2021-07-21 01:10:50|106.59|105.09|106.59|105.09|106.59|105.09|106.57|105.07|7
1626829860000|2021-07-21 01:11:00|106.62|105.12|106.6|105.1|106.65|105.15|106.6|105.1|9
1626829870000|2021-07-21 01:11:10|106.61|105.11|106.54|105.04|106.61|105.11|106.54|105.04|13
1626829880000|2021-07-21 01:11:20|106.55|105.05|106.56|105.06|106.56|105.06|106.54|105.04|8
1626829890000|2021-07-21 01:11:30|106.55|105.05|106.55|105.05|106.55|105.05|106.54|105.04|3
1626829900000|2021-07-21 01:11:40|106.56|105.06|106.57|105.07|106.57|105.07|106.56|105.06|4
1626829910000|2021-07-21 01:11:50|106.56|105.06|106.63|105.13|106.67|105.17|106.56|105.06|11
1626829920000|2021-07-21 01:12:00|106.62|105.12|106.55|105.05|106.62|105.12|106.53|105.03|15
1626829930000|2021-07-21 01:12:10|106.52|105.02|106.52|105.02|106.54|105.04|106.52|105.02|5
1626829940000|2021-07-21 01:12:20|106.51|105.01|106.5|105|106.51|105.01|106.45|104.95|13
1626829950000|2021-07-21 01:12:30|106.49|104.99|106.46|104.96|106.5|105|106.44|104.94|12
1626829960000|2021-07-21 01:12:40|106.44|104.94|106.44|104.94|106.46|104.96|106.36|104.86|15
1626829970000|2021-07-21 01:12:50|106.45|104.95|106.44|104.94|106.45|104.95|106.44|104.94|2
1626829980000|2021-07-21 01:13:00|106.43|104.93|106.32|104.82|106.43|104.93|106.31|104.81|11
1626829990000|2021-07-21 01:13:10|106.31|104.81|106.32|104.82|106.36|104.86|106.29|104.79|16
1626830000000|2021-07-21 01:13:20|106.33|104.83|106.33|104.83|106.33|104.83|106.32|104.82|7
1626830010000|2021-07-21 01:13:30|106.34|104.84|106.37|104.87|106.4|104.9|106.34|104.84|10
1626830020000|2021-07-21 01:13:40|106.38|104.88|106.39|104.89|106.39|104.89|106.38|104.88|4
1626830030000|2021-07-21 01:13:50|106.38|104.88|106.36|104.86|106.39|104.89|106.33|104.83|11
1626830040000|2021-07-21 01:14:00|106.35|104.85|106.35|104.85|106.36|104.86|106.35|104.85|3
1626830050000|2021-07-21 01:14:10|106.36|104.86|106.36|104.86|106.38|104.88|106.36|104.86|6
1626830060000|2021-07-21 01:14:20|106.37|104.87|106.33|104.83|106.37|104.87|106.33|104.83|7
1626830070000|2021-07-21 01:14:30|106.32|104.82|106.28|104.78|106.32|104.82|106.23|104.73|16
1626830080000|2021-07-21 01:14:40|106.27|104.77|106.35|104.85|106.35|104.85|106.27|104.77|9
1626830090000|2021-07-21 01:14:50|106.33|104.83|106.32|104.82|106.33|104.83|106.3|104.8|7
1626830100000|2021-07-21 01:15:00|106.33|104.83|106.42|104.92|106.42|104.92|106.32|104.82|11
1626830110000|2021-07-21 01:15:10|106.4|104.9|106.41|104.91|106.43|104.93|106.4|104.9|3
1626830120000|2021-07-21 01:15:20|106.39|104.89|106.33|104.83|106.39|104.89|106.33|104.83|10
1626830130000|2021-07-21 01:15:30|106.32|104.82|106.15|104.65|106.33|104.83|106.12|104.62|21
1626830140000|2021-07-21 01:15:40|106.16|104.66|106.03|104.53|106.21|104.71|106.03|104.53|25
1626830150000|2021-07-21 01:15:50|106.04|104.54|106.06|104.56|106.13|104.63|106.04|104.54|18
1626830160000|2021-07-21 01:16:00|106.07|104.57|106.04|104.54|106.09|104.59|106.02|104.52|15
1626830170000|2021-07-21 01:16:10|106.05|104.55|105.99|104.49|106.06|104.56|105.99|104.49|16
1626830180000|2021-07-21 01:16:20|105.98|104.48|106.09|104.59|106.09|104.59|105.98|104.48|14
1626830190000|2021-07-21 01:16:30|106.08|104.58|105.93|104.43|106.09|104.59|105.92|104.42|16
1626830200000|2021-07-21 01:16:40|105.92|104.42|105.92|104.42|105.95|104.45|105.84|104.34|23
1626830210000|2021-07-21 01:16:50|105.94|104.44|105.98|104.48|105.99|104.49|105.9|104.4|16
1626830220000|2021-07-21 01:17:00|105.99|104.49|105.97|104.47|105.99|104.49|105.93|104.43|16
1626830230000|2021-07-21 01:17:10|105.98|104.48|106.05|104.55|106.06|104.56|105.98|104.48|10
1626830240000|2021-07-21 01:17:20|106.06|104.56|106.09|104.59|106.09|104.59|106.05|104.55|9
1626830250000|2021-07-21 01:17:30|106.08|104.58|106.09|104.59|106.09|104.59|106.07|104.57|4
1626830260000|2021-07-21 01:17:40|106.07|104.57|106.06|104.56|106.09|104.59|106.06|104.56|12
1626830270000|2021-07-21 01:17:50|106.04|104.54|105.96|104.46|106.04|104.54|105.93|104.43|14
1626830280000|2021-07-21 01:18:00|105.97|104.47|106|104.5|106.01|104.51|105.97|104.47|9
1626830290000|2021-07-21 01:18:10|106.01|104.51|106.05|104.55|106.05|104.55|106|104.5|13
1626830300000|2021-07-21 01:18:20|106.06|104.56|106.15|104.65|106.15|104.65|106.06|104.56|9
1626830310000|2021-07-21 01:18:30|106.17|104.67|106.14|104.64|106.21|104.71|106.14|104.64|9
1626830320000|2021-07-21 01:18:40|106.15|104.65|106.19|104.69|106.2|104.7|106.15|104.65|12
1626830330000|2021-07-21 01:18:50|106.18|104.68|106.17|104.67|106.2|104.7|106.15|104.65|16
1626830340000|2021-07-21 01:19:00|106.16|104.66|106.04|104.54|106.17|104.67|106.01|104.51|17
1626830350000|2021-07-21 01:19:10|106.03|104.53|106.02|104.52|106.04|104.54|106.02|104.52|8
1626830360000|2021-07-21 01:19:20|106.03|104.53|106.08|104.58|106.08|104.58|106.01|104.51|11
1626830370000|2021-07-21 01:19:30|106.09|104.59|106.11|104.61|106.12|104.62|106.09|104.59|12
1626830380000|2021-07-21 01:19:40|106.1|104.6|106.13|104.63|106.13|104.63|106.1|104.6|4
1626830390000|2021-07-21 01:19:50|106.14|104.64|106.2|104.7|106.22|104.72|106.14|104.64|13
1626830400000|2021-07-21 01:20:00|106.19|104.69|106.19|104.69|106.19|104.69|106.19|104.69|1
1626830410000|2021-07-21 01:20:10|106.18|104.68|106.06|104.56|106.19|104.69|106.06|104.56|16
1626830420000|2021-07-21 01:20:20|106.07|104.57|106.13|104.63|106.14|104.64|106.04|104.54|23
1626830430000|2021-07-21 01:20:30|106.14|104.64|106.13|104.63|106.16|104.66|106.13|104.63|11
1626830440000|2021-07-21 01:20:40|106.14|104.64|106.21|104.71|106.21|104.71|106.14|104.64|7
1626830450000|2021-07-21 01:20:50|106.22|104.72|106.25|104.75|106.26|104.76|106.22|104.72|8
1626830460000|2021-07-21 01:21:00|106.26|104.76|106.29|104.79|106.29|104.79|106.26|104.76|9
1626830470000|2021-07-21 01:21:10|106.28|104.78|106.33|104.83|106.33|104.83|106.28|104.78|10
1626830480000|2021-07-21 01:21:20|106.29|104.79|106.34|104.84|106.35|104.85|106.29|104.79|15
1626830490000|2021-07-21 01:21:30|106.33|104.83|106.38|104.88|106.38|104.88|106.32|104.82|14
1626830500000|2021-07-21 01:21:40|106.39|104.89|106.36|104.86|106.39|104.89|106.34|104.84|8
1626830510000|2021-07-21 01:21:50|106.37|104.87|106.37|104.87|106.38|104.88|106.36|104.86|8
1626830520000|2021-07-21 01:22:00|106.38|104.88|106.38|104.88|106.4|104.9|106.38|104.88|3
1626830530000|2021-07-21 01:22:10|106.37|104.87|106.43|104.93|106.43|104.93|106.37|104.87|11
1626830540000|2021-07-21 01:22:20|106.42|104.92|106.37|104.87|106.42|104.92|106.36|104.86|13
1626830550000|2021-07-21 01:22:30|106.36|104.86|106.45|104.95|106.45|104.95|106.36|104.86|12
1626830560000|2021-07-21 01:22:40|106.44|104.94|106.41|104.91|106.45|104.95|106.41|104.91|6
1626830570000|2021-07-21 01:22:50|106.42|104.92|106.49|104.99|106.49|104.99|106.42|104.92|7
1626830580000|2021-07-21 01:23:00|106.48|104.98|106.43|104.93|106.48|104.98|106.43|104.93|10
1626830590000|2021-07-21 01:23:10|106.44|104.94|106.38|104.88|106.44|104.94|106.38|104.88|8
1626830600000|2021-07-21 01:23:20|106.39|104.89|106.44|104.94|106.44|104.94|106.39|104.89|10
1626830610000|2021-07-21 01:23:30|106.45|104.95|106.44|104.94|106.45|104.95|106.41|104.91|17
1626830620000|2021-07-21 01:23:40|106.43|104.93|106.41|104.91|106.43|104.93|106.36|104.86|13
1626830630000|2021-07-21 01:23:50|106.4|104.9|106.32|104.82|106.4|104.9|106.3|104.8|8
1626830640000|2021-07-21 01:24:00|106.31|104.81|106.28|104.78|106.31|104.81|106.27|104.77|8
1626830650000|2021-07-21 01:24:10|106.3|104.8|106.32|104.82|106.33|104.83|106.29|104.79|12
1626830660000|2021-07-21 01:24:20|106.31|104.81|106.41|104.91|106.41|104.91|106.3|104.8|15
1626830670000|2021-07-21 01:24:30|106.4|104.9|106.41|104.91|106.41|104.91|106.39|104.89|13
1626830680000|2021-07-21 01:24:40|106.4|104.9|106.42|104.92|106.42|104.92|106.4|104.9|3
1626830690000|2021-07-21 01:24:50|106.41|104.91|106.41|104.91|106.41|104.91|106.4|104.9|5
1626830700000|2021-07-21 01:25:00|106.4|104.9|106.44|104.94|106.44|104.94|106.4|104.9|3
1626830710000|2021-07-21 01:25:10|106.42|104.92|106.44|104.94|106.47|104.97|106.42|104.92|11
1626830720000|2021-07-21 01:25:20|106.43|104.93|106.42|104.92|106.44|104.94|106.42|104.92|8
1626830730000|2021-07-21 01:25:30|106.39|104.89|106.4|104.9|106.41|104.91|106.39|104.89|10
1626830740000|2021-07-21 01:25:40|106.42|104.92|106.42|104.92|106.42|104.92|106.4|104.9|6
1626830750000|2021-07-21 01:25:50|106.41|104.91|106.44|104.94|106.44|104.94|106.41|104.91|4
1626830760000|2021-07-21 01:26:00|106.45|104.95|106.45|104.95|106.45|104.95|106.43|104.93|4
1626830770000|2021-07-21 01:26:10|106.46|104.96|106.52|105.02|106.52|105.02|106.46|104.96|7
1626830780000|2021-07-21 01:26:20|106.53|105.03|106.54|105.04|106.54|105.04|106.53|105.03|2
1626830790000|2021-07-21 01:26:30|106.55|105.05|106.62|105.12|106.62|105.12|106.55|105.05|10
1626830800000|2021-07-21 01:26:40|106.6|105.1|106.62|105.12|106.63|105.13|106.6|105.1|16
1626830810000|2021-07-21 01:26:50|106.61|105.11|106.63|105.13|106.63|105.13|106.6|105.1|9
1626830820000|2021-07-21 01:27:00|106.64|105.14|106.61|105.11|106.65|105.15|106.61|105.11|8
1626830830000|2021-07-21 01:27:10|106.6|105.1|106.62|105.12|106.62|105.12|106.57|105.07|11
1626830840000|2021-07-21 01:27:20|106.61|105.11|106.61|105.11|106.61|105.11|106.6|105.1|7
1626830850000|2021-07-21 01:27:30|106.6|105.1|106.59|105.09|106.61|105.11|106.59|105.09|8
1626830860000|2021-07-21 01:27:40|106.58|105.08|106.53|105.03|106.59|105.09|106.53|105.03|9
1626830870000|2021-07-21 01:27:50|106.52|105.02|106.58|105.08|106.58|105.08|106.5|105|11
1626830880000|2021-07-21 01:28:00|106.59|105.09|106.6|105.1|106.61|105.11|106.58|105.08|10
1626830890000|2021-07-21 01:28:10|106.61|105.11|106.61|105.11|106.62|105.12|106.6|105.1|5
1626830900000|2021-07-21 01:28:20|106.62|105.12|106.62|105.12|106.62|105.12|106.61|105.11|3
1626830910000|2021-07-21 01:28:30|106.61|105.11|106.67|105.17|106.67|105.17|106.61|105.11|12
1626830920000|2021-07-21 01:28:40|106.68|105.18|106.64|105.14|106.69|105.19|106.64|105.14|10
1626830930000|2021-07-21 01:28:50|106.65|105.15|106.65|105.15|106.68|105.18|106.64|105.14|13
1626830940000|2021-07-21 01:29:00|106.64|105.14|106.61|105.11|106.66|105.16|106.58|105.08|13
1626830950000|2021-07-21 01:29:10|106.59|105.09|106.59|105.09|106.61|105.11|106.57|105.07|9
1626830960000|2021-07-21 01:29:20|106.6|105.1|106.64|105.14|106.64|105.14|106.6|105.1|6
1626830970000|2021-07-21 01:29:30|106.63|105.13|106.63|105.13|106.63|105.13|106.62|105.12|5
1626830980000|2021-07-21 01:29:40|106.62|105.12|106.59|105.09|106.62|105.12|106.59|105.09|4
1626830990000|2021-07-21 01:29:50|106.58|105.08|106.56|105.06|106.58|105.08|106.55|105.05|9
1626831000000|2021-07-21 01:30:00|106.55|105.05|106.56|105.06|106.56|105.06|106.55|105.05|2
1626831010000|2021-07-21 01:30:10|106.58|105.08|106.65|105.15|106.65|105.15|106.58|105.08|10
1626831020000|2021-07-21 01:30:20|106.66|105.16|106.73|105.23|106.73|105.23|106.66|105.16|13
1626831030000|2021-07-21 01:30:30|106.74|105.24|106.7|105.2|106.74|105.24|106.69|105.19|8
1626831040000|2021-07-21 01:30:40|106.71|105.21|106.72|105.22|106.73|105.23|106.71|105.21|8
1626831050000|2021-07-21 01:30:50|106.71|105.21|106.74|105.24|106.74|105.24|106.71|105.21|3
1626831060000|2021-07-21 01:31:00|106.75|105.25|106.76|105.26|106.78|105.28|106.75|105.25|4
1626831070000|2021-07-21 01:31:10|106.79|105.29|106.8|105.3|106.81|105.31|106.79|105.29|6
1626831080000|2021-07-21 01:31:20|106.81|105.31|106.76|105.26|106.84|105.34|106.75|105.25|9
1626831090000|2021-07-21 01:31:30|106.77|105.27|106.83|105.33|106.83|105.33|106.77|105.27|9
1626831100000|2021-07-21 01:31:40|106.82|105.32|106.8|105.3|106.82|105.32|106.78|105.28|10
1626831110000|2021-07-21 01:31:50|106.81|105.31|106.84|105.34|106.84|105.34|106.8|105.3|5
1626831120000|2021-07-21 01:32:00|106.85|105.35|106.85|105.35|106.88|105.38|106.84|105.34|16
1626831130000|2021-07-21 01:32:10|106.84|105.34|106.84|105.34|106.85|105.35|106.82|105.32|10
1626831140000|2021-07-21 01:32:20|106.85|105.35|106.84|105.34|106.88|105.38|106.81|105.31|12
1626831150000|2021-07-21 01:32:30|106.85|105.35|106.88|105.38|106.89|105.39|106.85|105.35|12
1626831160000|2021-07-21 01:32:40|106.92|105.42|106.92|105.42|106.92|105.42|106.88|105.38|5
1626831170000|2021-07-21 01:32:50|106.91|105.41|106.91|105.41|106.93|105.43|106.9|105.4|16
1626831180000|2021-07-21 01:33:00|106.92|105.42|106.92|105.42|106.93|105.43|106.89|105.39|13
1626831190000|2021-07-21 01:33:10|106.91|105.41|106.85|105.35|106.91|105.41|106.84|105.34|9
1626831200000|2021-07-21 01:33:20|106.84|105.34|106.82|105.32|106.88|105.38|106.82|105.32|11
1626831210000|2021-07-21 01:33:30|106.81|105.31|106.87|105.37|106.87|105.37|106.81|105.31|6
1626831220000|2021-07-21 01:33:40|106.84|105.34|106.82|105.32|106.84|105.34|106.82|105.32|3
1626831230000|2021-07-21 01:33:50|106.83|105.33|106.88|105.38|106.88|105.38|106.83|105.33|9
1626831240000|2021-07-21 01:34:00|106.87|105.37|106.86|105.36|106.88|105.38|106.83|105.33|10
1626831250000|2021-07-21 01:34:10|106.84|105.34|106.81|105.31|106.84|105.34|106.8|105.3|8
1626831260000|2021-07-21 01:34:20|106.82|105.32|106.81|105.31|106.83|105.33|106.81|105.31|6
1626831270000|2021-07-21 01:34:30|106.82|105.32|106.8|105.3|106.82|105.32|106.8|105.3|5
1626831280000|2021-07-21 01:34:40|106.81|105.31|106.77|105.27|106.82|105.32|106.77|105.27|7
1626831290000|2021-07-21 01:34:50|106.76|105.26|106.72|105.22|106.76|105.26|106.72|105.22|6
1626831300000|2021-07-21 01:35:00|106.71|105.21|106.71|105.21|106.71|105.21|106.71|105.21|1
1626831310000|2021-07-21 01:35:10|106.72|105.22|106.72|105.22|106.72|105.22|106.7|105.2|6
1626831320000|2021-07-21 01:35:20|106.73|105.23|106.74|105.24|106.76|105.26|106.72|105.22|10
1626831330000|2021-07-21 01:35:30|106.73|105.23|106.76|105.26|106.76|105.26|106.73|105.23|4
1626831340000|2021-07-21 01:35:40|106.77|105.27|106.79|105.29|106.79|105.29|106.76|105.26|4
1626831350000|2021-07-21 01:35:50|106.78|105.28|106.77|105.27|106.78|105.28|106.75|105.25|8
1626831360000|2021-07-21 01:36:00|106.76|105.26|106.75|105.25|106.76|105.26|106.75|105.25|4
1626831370000|2021-07-21 01:36:10|106.77|105.27|106.77|105.27|106.78|105.28|106.76|105.26|6
1626831380000|2021-07-21 01:36:20|106.76|105.26|106.76|105.26|106.77|105.27|106.76|105.26|3
1626831390000|2021-07-21 01:36:30|106.77|105.27|106.78|105.28|106.78|105.28|106.76|105.26|8
1626831400000|2021-07-21 01:36:40|106.77|105.27|106.79|105.29|106.79|105.29|106.77|105.27|4
1626831410000|2021-07-21 01:36:50|106.82|105.32|106.82|105.32|106.85|105.35|106.81|105.31|13
1626831420000|2021-07-21 01:37:00|106.81|105.31|106.82|105.32|106.83|105.33|106.79|105.29|9
1626831430000|2021-07-21 01:37:10|106.81|105.31|106.83|105.33|106.83|105.33|106.8|105.3|9
1626831440000|2021-07-21 01:37:20|106.82|105.32|106.82|105.32|106.83|105.33|106.82|105.32|7
1626831450000|2021-07-21 01:37:30|106.83|105.33|106.82|105.32|106.83|105.33|106.81|105.31|6
1626831460000|2021-07-21 01:37:40|106.83|105.33|106.83|105.33|106.85|105.35|106.83|105.33|5
1626831470000|2021-07-21 01:37:50|106.82|105.32|106.79|105.29|106.82|105.32|106.79|105.29|6
1626831480000|2021-07-21 01:38:00|106.8|105.3|106.79|105.29|106.82|105.32|106.79|105.29|7
1626831490000|2021-07-21 01:38:10|106.8|105.3|106.8|105.3|106.81|105.31|106.79|105.29|5
1626831500000|2021-07-21 01:38:20|106.81|105.31|106.81|105.31|106.83|105.33|106.79|105.29|10
1626831510000|2021-07-21 01:38:30|106.82|105.32|106.81|105.31|106.82|105.32|106.81|105.31|2
1626831530000|2021-07-21 01:38:50|106.8|105.3|106.81|105.31|106.82|105.32|106.8|105.3|6
1626831540000|2021-07-21 01:39:00|106.79|105.29|106.72|105.22|106.79|105.29|106.7|105.2|11
1626831550000|2021-07-21 01:39:10|106.71|105.21|106.71|105.21|106.71|105.21|106.7|105.2|5
1626831560000|2021-07-21 01:39:20|106.7|105.2|106.7|105.2|106.71|105.21|106.7|105.2|3
1626831570000|2021-07-21 01:39:30|106.69|105.19|106.7|105.2|106.72|105.22|106.69|105.19|8
1626831580000|2021-07-21 01:39:40|106.69|105.19|106.66|105.16|106.69|105.19|106.66|105.16|4
1626831590000|2021-07-21 01:39:50|106.67|105.17|106.64|105.14|106.67|105.17|106.64|105.14|4
1626831600000|2021-07-21 01:40:00|106.65|105.15|106.68|105.18|106.68|105.18|106.64|105.14|7
1626831610000|2021-07-21 01:40:10|106.67|105.17|106.73|105.23|106.73|105.23|106.67|105.17|8
1626831620000|2021-07-21 01:40:20|106.71|105.21|106.69|105.19|106.71|105.21|106.69|105.19|5
1626831630000|2021-07-21 01:40:30|106.68|105.18|106.72|105.22|106.72|105.22|106.68|105.18|10
1626831640000|2021-07-21 01:40:40|106.71|105.21|106.71|105.21|106.71|105.21|106.7|105.2|5
1626831650000|2021-07-21 01:40:50|106.7|105.2|106.78|105.28|106.79|105.29|106.7|105.2|13
1626831660000|2021-07-21 01:41:00|106.77|105.27|106.8|105.3|106.8|105.3|106.77|105.27|4
1626831670000|2021-07-21 01:41:10|106.81|105.31|106.8|105.3|106.81|105.31|106.8|105.3|2
1626831680000|2021-07-21 01:41:20|106.81|105.31|106.81|105.31|106.81|105.31|106.8|105.3|3
1626831690000|2021-07-21 01:41:30|106.82|105.32|106.79|105.29|106.83|105.33|106.79|105.29|3
1626831700000|2021-07-21 01:41:40|106.8|105.3|106.79|105.29|106.8|105.3|106.79|105.29|4
1626831710000|2021-07-21 01:41:50|106.8|105.3|106.83|105.33|106.85|105.35|106.8|105.3|8
1626831720000|2021-07-21 01:42:00|106.86|105.36|106.88|105.38|106.88|105.38|106.86|105.36|8
1626831730000|2021-07-21 01:42:10|106.87|105.37|106.87|105.37|106.88|105.38|106.87|105.37|3
1626831740000|2021-07-21 01:42:20|106.88|105.38|106.9|105.4|106.91|105.41|106.88|105.38|5
1626831750000|2021-07-21 01:42:30|106.91|105.41|106.98|105.48|106.99|105.49|106.91|105.41|10
1626831760000|2021-07-21 01:42:40|106.99|105.49|107|105.5|107|105.5|106.98|105.48|4
1626831770000|2021-07-21 01:42:50|106.99|105.49|107|105.5|107|105.5|106.98|105.48|11
1626831780000|2021-07-21 01:43:00|106.99|105.49|106.99|105.49|107.01|105.51|106.99|105.49|5
1626831790000|2021-07-21 01:43:10|107|105.5|106.99|105.49|107.01|105.51|106.99|105.49|3
1626831800000|2021-07-21 01:43:20|106.98|105.48|106.93|105.43|106.98|105.48|106.92|105.42|9
1626831810000|2021-07-21 01:43:30|106.92|105.42|106.94|105.44|106.94|105.44|106.92|105.42|7
1626831820000|2021-07-21 01:43:40|106.93|105.43|106.89|105.39|106.93|105.43|106.88|105.38|5
1626831830000|2021-07-21 01:43:50|106.88|105.38|106.92|105.42|106.93|105.43|106.88|105.38|6
1626831840000|2021-07-21 01:44:00|106.91|105.41|106.87|105.37|106.91|105.41|106.87|105.37|9
1626831850000|2021-07-21 01:44:10|106.88|105.38|106.87|105.37|106.89|105.39|106.87|105.37|6
1626831860000|2021-07-21 01:44:20|106.88|105.38|106.91|105.41|106.92|105.42|106.88|105.38|7
1626831870000|2021-07-21 01:44:30|106.92|105.42|106.92|105.42|106.93|105.43|106.91|105.41|5
1626831880000|2021-07-21 01:44:40|106.91|105.41|106.92|105.42|106.93|105.43|106.91|105.41|8
1626831890000|2021-07-21 01:44:50|106.93|105.43|106.87|105.37|106.93|105.43|106.87|105.37|4
1626831900000|2021-07-21 01:45:00|106.86|105.36|106.87|105.37|106.87|105.37|106.86|105.36|6
1626831910000|2021-07-21 01:45:10|106.88|105.38|106.91|105.41|106.91|105.41|106.88|105.38|5
1626831920000|2021-07-21 01:45:20|106.92|105.42|106.97|105.47|106.97|105.47|106.92|105.42|4
1626831930000|2021-07-21 01:45:30|106.98|105.48|106.98|105.48|106.98|105.48|106.97|105.47|3
1626831940000|2021-07-21 01:45:40|106.99|105.49|106.99|105.49|106.99|105.49|106.98|105.48|3
1626831950000|2021-07-21 01:45:50|107|105.5|107|105.5|107|105.5|106.98|105.48|4
1626831960000|2021-07-21 01:46:00|106.98|105.48|106.94|105.44|106.98|105.48|106.93|105.43|9
1626831970000|2021-07-21 01:46:10|106.95|105.45|106.84|105.34|106.95|105.45|106.84|105.34|11
1626831980000|2021-07-21 01:46:20|106.83|105.33|106.86|105.36|106.88|105.38|106.82|105.32|11
1626831990000|2021-07-21 01:46:30|106.84|105.34|106.87|105.37|106.87|105.37|106.84|105.34|9
1626832000000|2021-07-21 01:46:40|106.88|105.38|106.89|105.39|106.89|105.39|106.87|105.37|6
1626832010000|2021-07-21 01:46:50|106.88|105.38|106.93|105.43|106.93|105.43|106.88|105.38|8
1626832020000|2021-07-21 01:47:00|106.91|105.41|106.98|105.48|106.98|105.48|106.9|105.4|8
1626832030000|2021-07-21 01:47:10|106.99|105.49|106.99|105.49|106.99|105.49|106.99|105.49|1
1626832040000|2021-07-21 01:47:20|107|105.5|107.01|105.51|107.02|105.52|107|105.5|4
1626832050000|2021-07-21 01:47:30|107.02|105.52|106.99|105.49|107.02|105.52|106.99|105.49|4
1626832060000|2021-07-21 01:47:40|106.98|105.48|106.96|105.46|106.98|105.48|106.94|105.44|8
1626832070000|2021-07-21 01:47:50|106.95|105.45|106.92|105.42|106.96|105.46|106.92|105.42|9
1626832080000|2021-07-21 01:48:00|106.91|105.41|106.83|105.33|106.91|105.41|106.76|105.26|23
1626832090000|2021-07-21 01:48:10|106.82|105.32|106.69|105.19|106.82|105.32|106.61|105.11|28
1626832100000|2021-07-21 01:48:20|106.72|105.22|106.69|105.19|106.74|105.24|106.67|105.17|19
1626832110000|2021-07-21 01:48:30|106.68|105.18|106.61|105.11|106.68|105.18|106.6|105.1|13
1626832120000|2021-07-21 01:48:40|106.6|105.1|106.63|105.13|106.65|105.15|106.55|105.05|13
1626832130000|2021-07-21 01:48:50|106.64|105.14|106.62|105.12|106.65|105.15|106.62|105.12|8
1626832140000|2021-07-21 01:49:00|106.63|105.13|106.73|105.23|106.73|105.23|106.63|105.13|12
1626832150000|2021-07-21 01:49:10|106.74|105.24|106.76|105.26|106.78|105.28|106.72|105.22|9
1626832160000|2021-07-21 01:49:20|106.77|105.27|106.85|105.35|106.86|105.36|106.77|105.27|14
1626832170000|2021-07-21 01:49:30|106.83|105.33|106.79|105.29|106.83|105.33|106.78|105.28|11
1626832180000|2021-07-21 01:49:40|106.8|105.3|106.7|105.2|106.8|105.3|106.7|105.2|11
1626832190000|2021-07-21 01:49:50|106.73|105.23|106.75|105.25|106.75|105.25|106.73|105.23|2
1626832200000|2021-07-21 01:50:00|106.74|105.24|106.69|105.19|106.74|105.24|106.69|105.19|6
1626832210000|2021-07-21 01:50:10|106.68|105.18|106.69|105.19|106.69|105.19|106.68|105.18|2
1626832230000|2021-07-21 01:50:30|106.72|105.22|106.8|105.3|106.81|105.31|106.72|105.22|10
1626832240000|2021-07-21 01:50:40|106.79|105.29|106.81|105.31|106.81|105.31|106.78|105.28|8
1626832250000|2021-07-21 01:50:50|106.82|105.32|106.82|105.32|106.86|105.36|106.82|105.32|8
1626832260000|2021-07-21 01:51:00|106.83|105.33|106.82|105.32|106.83|105.33|106.82|105.32|6
1626832270000|2021-07-21 01:51:10|106.83|105.33|106.83|105.33|106.84|105.34|106.82|105.32|4
1626832280000|2021-07-21 01:51:20|106.82|105.32|106.91|105.41|106.92|105.42|106.82|105.32|10
1626832290000|2021-07-21 01:51:30|106.9|105.4|106.84|105.34|106.9|105.4|106.83|105.33|14
1626832300000|2021-07-21 01:51:40|106.83|105.33|106.84|105.34|106.84|105.34|106.83|105.33|6
1626832310000|2021-07-21 01:51:50|106.83|105.33|106.77|105.27|106.83|105.33|106.76|105.26|7
1626832320000|2021-07-21 01:52:00|106.75|105.25|106.71|105.21|106.75|105.25|106.69|105.19|10
1626832330000|2021-07-21 01:52:10|106.72|105.22|106.76|105.26|106.76|105.26|106.71|105.21|16
1626832340000|2021-07-21 01:52:20|106.77|105.27|106.76|105.26|106.78|105.28|106.76|105.26|10
1626832350000|2021-07-21 01:52:30|106.75|105.25|106.77|105.27|106.77|105.27|106.73|105.23|18
1626832360000|2021-07-21 01:52:40|106.78|105.28|106.78|105.28|106.79|105.29|106.77|105.27|7
1626832370000|2021-07-21 01:52:50|106.79|105.29|106.72|105.22|106.79|105.29|106.72|105.22|7
1626832380000|2021-07-21 01:53:00|106.71|105.21|106.75|105.25|106.76|105.26|106.71|105.21|10
1626832390000|2021-07-21 01:53:10|106.76|105.26|106.75|105.25|106.77|105.27|106.75|105.25|4
1626832400000|2021-07-21 01:53:20|106.76|105.26|106.82|105.32|106.82|105.32|106.75|105.25|6
1626832410000|2021-07-21 01:53:30|106.81|105.31|106.85|105.35|106.85|105.35|106.81|105.31|6
1626832420000|2021-07-21 01:53:40|106.84|105.34|106.85|105.35|106.86|105.36|106.84|105.34|6
1626832430000|2021-07-21 01:53:50|106.84|105.34|106.77|105.27|106.84|105.34|106.76|105.26|8
1626832440000|2021-07-21 01:54:00|106.76|105.26|106.76|105.26|106.77|105.27|106.76|105.26|3
1626832450000|2021-07-21 01:54:10|106.78|105.28|106.78|105.28|106.79|105.29|106.78|105.28|7
1626832460000|2021-07-21 01:54:20|106.77|105.27|106.78|105.28|106.78|105.28|106.77|105.27|4
1626832470000|2021-07-21 01:54:30|106.77|105.27|106.78|105.28|106.78|105.28|106.77|105.27|2
1626832480000|2021-07-21 01:54:40|106.79|105.29|106.83|105.33|106.84|105.34|106.79|105.29|6
1626832490000|2021-07-21 01:54:50|106.82|105.32|106.8|105.3|106.82|105.32|106.8|105.3|2
1626832500000|2021-07-21 01:55:00|106.79|105.29|106.84|105.34|106.84|105.34|106.79|105.29|7
1626832510000|2021-07-21 01:55:10|106.85|105.35|106.88|105.38|106.89|105.39|106.85|105.35|8
1626832520000|2021-07-21 01:55:20|106.9|105.4|106.88|105.38|106.9|105.4|106.88|105.38|6
1626832530000|2021-07-21 01:55:30|106.9|105.4|106.91|105.41|106.91|105.41|106.9|105.4|2
1626832540000|2021-07-21 01:55:40|106.92|105.42|106.92|105.42|106.92|105.42|106.92|105.42|1
1626832550000|2021-07-21 01:55:50|106.93|105.43|106.93|105.43|106.94|105.44|106.93|105.43|3
1626832560000|2021-07-21 01:56:00|106.94|105.44|106.94|105.44|106.96|105.46|106.94|105.44|5
1626832570000|2021-07-21 01:56:10|106.95|105.45|106.93|105.43|106.95|105.45|106.93|105.43|3
1626832580000|2021-07-21 01:56:20|106.9|105.4|106.94|105.44|106.94|105.44|106.84|105.34|14
1626832590000|2021-07-21 01:56:30|106.93|105.43|106.96|105.46|106.96|105.46|106.93|105.43|9
1626832600000|2021-07-21 01:56:40|106.97|105.47|107.03|105.53|107.03|105.53|106.97|105.47|8
1626832610000|2021-07-21 01:56:50|107.02|105.52|107.01|105.51|107.03|105.53|106.98|105.48|10
1626832620000|2021-07-21 01:57:00|107|105.5|107.05|105.55|107.06|105.56|106.99|105.49|16
1626832630000|2021-07-21 01:57:10|107.06|105.56|107.08|105.58|107.08|105.58|107.05|105.55|5
1626832640000|2021-07-21 01:57:20|107.09|105.59|107.15|105.65|107.17|105.67|107.09|105.59|10
1626832650000|2021-07-21 01:57:30|107.14|105.64|107.17|105.67|107.17|105.67|107.13|105.63|12
1626832660000|2021-07-21 01:57:40|107.16|105.66|107.13|105.63|107.16|105.66|107.1|105.6|11
1626832670000|2021-07-21 01:57:50|107.12|105.62|107.19|105.69|107.19|105.69|107.12|105.62|9
1626832680000|2021-07-21 01:58:00|107.18|105.68|107.21|105.71|107.22|105.72|107.18|105.68|11
1626832690000|2021-07-21 01:58:10|107.22|105.72|107.24|105.74|107.24|105.74|107.21|105.71|4
1626832700000|2021-07-21 01:58:20|107.25|105.75|107.24|105.74|107.26|105.76|107.23|105.73|10
1626832710000|2021-07-21 01:58:30|107.25|105.75|107.23|105.73|107.25|105.75|107.23|105.73|3
1626832720000|2021-07-21 01:58:40|107.2|105.7|107.32|105.82|107.33|105.83|107.2|105.7|13
1626832730000|2021-07-21 01:58:50|107.29|105.79|107.3|105.8|107.31|105.81|107.27|105.77|8
1626832740000|2021-07-21 01:59:00|107.29|105.79|107.31|105.81|107.31|105.81|107.29|105.79|7
1626832750000|2021-07-21 01:59:10|107.32|105.82|107.29|105.79|107.32|105.82|107.28|105.78|9
1626832760000|2021-07-21 01:59:20|107.28|105.78|107.28|105.78|107.29|105.79|107.28|105.78|3
1626832770000|2021-07-21 01:59:30|107.27|105.77|107.26|105.76|107.28|105.78|107.26|105.76|4
1626832780000|2021-07-21 01:59:40|107.27|105.77|107.22|105.72|107.27|105.77|107.22|105.72|5
1626832790000|2021-07-21 01:59:50|107.21|105.71|107.16|105.66|107.21|105.71|107.15|105.65|10
1626832800000|2021-07-21 02:00:00|107.17|105.67|107.16|105.66|107.18|105.68|107.13|105.63|10
1626832810000|2021-07-21 02:00:10|107.17|105.67|107.19|105.69|107.19|105.69|107.15|105.65|7
1626832820000|2021-07-21 02:00:20|107.22|105.72|107.33|105.83|107.33|105.83|107.22|105.72|8
1626832830000|2021-07-21 02:00:30|107.32|105.82|107.33|105.83|107.33|105.83|107.31|105.81|4
1626832840000|2021-07-21 02:00:40|107.32|105.82|107.33|105.83|107.33|105.83|107.31|105.81|4
1626832850000|2021-07-21 02:00:50|107.32|105.82|107.33|105.83|107.33|105.83|107.32|105.82|4
1626832860000|2021-07-21 02:01:00|107.34|105.84|107.3|105.8|107.34|105.84|107.3|105.8|9
1626832870000|2021-07-21 02:01:10|107.31|105.81|107.33|105.83|107.35|105.85|107.31|105.81|8
1626832880000|2021-07-21 02:01:20|107.34|105.84|107.39|105.89|107.39|105.89|107.34|105.84|5
1626832890000|2021-07-21 02:01:30|107.38|105.88|107.41|105.91|107.41|105.91|107.38|105.88|7
1626832900000|2021-07-21 02:01:40|107.42|105.92|107.43|105.93|107.43|105.93|107.41|105.91|10
1626832910000|2021-07-21 02:01:50|107.41|105.91|107.41|105.91|107.43|105.93|107.38|105.88|16
1626832920000|2021-07-21 02:02:00|107.42|105.92|107.45|105.95|107.45|105.95|107.38|105.88|13
1626832930000|2021-07-21 02:02:10|107.44|105.94|107.48|105.98|107.5|106|107.43|105.93|9
1626832940000|2021-07-21 02:02:20|107.47|105.97|107.49|105.99|107.49|105.99|107.47|105.97|9
1626832950000|2021-07-21 02:02:30|107.5|106|107.57|106.07|107.59|106.09|107.5|106|13
1626832960000|2021-07-21 02:02:40|107.55|106.05|107.58|106.08|107.58|106.08|107.55|106.05|9
1626832970000|2021-07-21 02:02:50|107.57|106.07|107.58|106.08|107.59|106.09|107.53|106.03|11
1626832980000|2021-07-21 02:03:00|107.53|106.03|107.58|106.08|107.58|106.08|107.52|106.02|14
1626832990000|2021-07-21 02:03:10|107.59|106.09|107.49|105.99|107.59|106.09|107.49|105.99|13
1626833000000|2021-07-21 02:03:20|107.48|105.98|107.5|106|107.51|106.01|107.43|105.93|12
1626833010000|2021-07-21 02:03:30|107.48|105.98|107.55|106.05|107.56|106.06|107.47|105.97|17
1626833020000|2021-07-21 02:03:40|107.54|106.04|107.55|106.05|107.55|106.05|107.51|106.01|10
1626833030000|2021-07-21 02:03:50|107.54|106.04|107.49|105.99|107.56|106.06|107.46|105.96|16
1626833040000|2021-07-21 02:04:00|107.5|106|107.47|105.97|107.5|106|107.46|105.96|9
1626833050000|2021-07-21 02:04:10|107.49|105.99|107.59|106.09|107.59|106.09|107.48|105.98|15
1626833060000|2021-07-21 02:04:20|107.58|106.08|107.56|106.06|107.58|106.08|107.55|106.05|6
1626833070000|2021-07-21 02:04:30|107.57|106.07|107.59|106.09|107.61|106.11|107.57|106.07|11
1626833080000|2021-07-21 02:04:40|107.6|106.1|107.6|106.1|107.6|106.1|107.59|106.09|3
1626833090000|2021-07-21 02:04:50|107.59|106.09|107.59|106.09|107.59|106.09|107.57|106.07|8
1626833100000|2021-07-21 02:05:00|107.6|106.1|107.59|106.09|107.65|106.15|107.59|106.09|10
1626833110000|2021-07-21 02:05:10|107.58|106.08|107.57|106.07|107.58|106.08|107.53|106.03|9
1626833120000|2021-07-21 02:05:20|107.56|106.06|107.55|106.05|107.56|106.06|107.54|106.04|8
1626833130000|2021-07-21 02:05:30|107.56|106.06|107.58|106.08|107.59|106.09|107.56|106.06|6
1626833140000|2021-07-21 02:05:40|107.57|106.07|107.58|106.08|107.58|106.08|107.57|106.07|2
1626833150000|2021-07-21 02:05:50|107.59|106.09|107.59|106.09|107.59|106.09|107.57|106.07|6
1626833160000|2021-07-21 02:06:00|107.6|106.1|107.6|106.1|107.6|106.1|107.59|106.09|3
1626833170000|2021-07-21 02:06:10|107.61|106.11|107.65|106.15|107.66|106.16|107.6|106.1|8
1626833180000|2021-07-21 02:06:20|107.66|106.16|107.63|106.13|107.66|106.16|107.63|106.13|7
1626833190000|2021-07-21 02:06:30|107.62|106.12|107.63|106.13|107.63|106.13|107.62|106.12|4
1626833200000|2021-07-21 02:06:40|107.62|106.12|107.62|106.12|107.63|106.13|107.62|106.12|5
1626833210000|2021-07-21 02:06:50|107.63|106.13|107.64|106.14|107.66|106.16|107.63|106.13|10
1626833220000|2021-07-21 02:07:00|107.65|106.15|107.65|106.15|107.66|106.16|107.65|106.15|3
1626833230000|2021-07-21 02:07:10|107.66|106.16|107.69|106.19|107.7|106.2|107.66|106.16|5
1626833240000|2021-07-21 02:07:20|107.7|106.2|107.69|106.19|107.7|106.2|107.69|106.19|2
1626833250000|2021-07-21 02:07:30|107.7|106.2|107.72|106.22|107.72|106.22|107.7|106.2|5
1626833260000|2021-07-21 02:07:40|107.71|106.21|107.73|106.23|107.73|106.23|107.71|106.21|7
1626833270000|2021-07-21 02:07:50|107.72|106.22|107.71|106.21|107.72|106.22|107.68|106.18|13
1626833280000|2021-07-21 02:08:00|107.72|106.22|107.73|106.23|107.73|106.23|107.69|106.19|13
1626833290000|2021-07-21 02:08:10|107.72|106.22|107.84|106.34|107.84|106.34|107.72|106.22|6
1626833300000|2021-07-21 02:08:20|107.82|106.32|107.82|106.32|107.82|106.32|107.79|106.29|9
1626833310000|2021-07-21 02:08:30|107.81|106.31|107.77|106.27|107.81|106.31|107.77|106.27|8
1626833320000|2021-07-21 02:08:40|107.76|106.26|107.77|106.27|107.77|106.27|107.74|106.24|10
1626833330000|2021-07-21 02:08:50|107.76|106.26|107.81|106.31|107.81|106.31|107.76|106.26|12
1626833340000|2021-07-21 02:09:00|107.82|106.32|107.71|106.21|107.83|106.33|107.71|106.21|14
1626833350000|2021-07-21 02:09:10|107.7|106.2|107.77|106.27|107.79|106.29|107.7|106.2|12
1626833360000|2021-07-21 02:09:20|107.78|106.28|107.77|106.27|107.79|106.29|107.77|106.27|10
1626833370000|2021-07-21 02:09:30|107.78|106.28|107.77|106.27|107.78|106.28|107.77|106.27|6
1626833380000|2021-07-21 02:09:40|107.76|106.26|107.73|106.23|107.77|106.27|107.72|106.22|10
1626833390000|2021-07-21 02:09:50|107.72|106.22|107.77|106.27|107.77|106.27|107.72|106.22|12
1626833400000|2021-07-21 02:10:00|107.78|106.28|107.84|106.34|107.84|106.34|107.78|106.28|9
1626833410000|2021-07-21 02:10:10|107.85|106.35|107.89|106.39|107.92|106.42|107.85|106.35|16
1626833420000|2021-07-21 02:10:20|107.88|106.38|107.95|106.45|107.95|106.45|107.87|106.37|12
1626833430000|2021-07-21 02:10:30|107.96|106.46|107.94|106.44|107.97|106.47|107.91|106.41|17
1626833440000|2021-07-21 02:10:40|107.96|106.46|107.91|106.41|107.96|106.46|107.91|106.41|14
1626833450000|2021-07-21 02:10:50|107.9|106.4|107.91|106.41|107.94|106.44|107.9|106.4|14
1626833460000|2021-07-21 02:11:00|107.92|106.42|107.91|106.41|107.95|106.45|107.91|106.41|9
1626833470000|2021-07-21 02:11:10|107.9|106.4|107.91|106.41|107.92|106.42|107.9|106.4|6
1626833480000|2021-07-21 02:11:20|107.9|106.4|107.91|106.41|107.92|106.42|107.9|106.4|8
1626833490000|2021-07-21 02:11:30|107.9|106.4|107.9|106.4|107.91|106.41|107.9|106.4|5
1626833500000|2021-07-21 02:11:40|107.92|106.42|107.93|106.43|107.93|106.43|107.92|106.42|2
1626833510000|2021-07-21 02:11:50|107.94|106.44|107.91|106.41|107.94|106.44|107.9|106.4|9
1626833520000|2021-07-21 02:12:00|107.92|106.42|107.95|106.45|107.97|106.47|107.91|106.41|11
1626833530000|2021-07-21 02:12:10|107.96|106.46|107.95|106.45|107.96|106.46|107.95|106.45|4
1626833540000|2021-07-21 02:12:20|107.96|106.46|107.92|106.42|107.96|106.46|107.91|106.41|9
1626833550000|2021-07-21 02:12:30|107.91|106.41|107.91|106.41|107.92|106.42|107.9|106.4|5
1626833560000|2021-07-21 02:12:40|107.95|106.45|107.97|106.47|107.97|106.47|107.91|106.41|8
1626833570000|2021-07-21 02:12:50|107.95|106.45|107.95|106.45|107.96|106.46|107.93|106.43|8
1626833580000|2021-07-21 02:13:00|107.96|106.46|107.98|106.48|108|106.5|107.96|106.46|7
1626833590000|2021-07-21 02:13:10|107.97|106.47|108.01|106.51|108.02|106.52|107.97|106.47|13
1626833600000|2021-07-21 02:13:20|107.99|106.49|107.96|106.46|108.01|106.51|107.96|106.46|9
1626833610000|2021-07-21 02:13:30|107.98|106.48|107.93|106.43|107.98|106.48|107.92|106.42|13
1626833620000|2021-07-21 02:13:40|107.94|106.44|107.99|106.49|107.99|106.49|107.94|106.44|7
1626833630000|2021-07-21 02:13:50|108.01|106.51|108.04|106.54|108.05|106.55|108.01|106.51|6
1626833640000|2021-07-21 02:14:00|108.03|106.53|108|106.5|108.03|106.53|107.99|106.49|8
1626833650000|2021-07-21 02:14:10|108.02|106.52|108.03|106.53|108.04|106.54|108.02|106.52|9
1626833660000|2021-07-21 02:14:20|108.04|106.54|107.97|106.47|108.04|106.54|107.94|106.44|13
1626833670000|2021-07-21 02:14:30|107.96|106.46|108|106.5|108.01|106.51|107.96|106.46|7
1626833680000|2021-07-21 02:14:40|107.99|106.49|108|106.5|108.01|106.51|107.99|106.49|8
1626833690000|2021-07-21 02:14:50|107.99|106.49|108.01|106.51|108.02|106.52|107.99|106.49|5
1626833700000|2021-07-21 02:15:00|108.02|106.52|108.1|106.6|108.1|106.6|108.02|106.52|9
1626833720000|2021-07-21 02:15:20|108.09|106.59|108.16|106.66|108.16|106.66|108.07|106.57|13
1626833730000|2021-07-21 02:15:30|108.15|106.65|108.06|106.56|108.15|106.65|108.06|106.56|10
1626833740000|2021-07-21 02:15:40|108.07|106.57|108.08|106.58|108.08|106.58|108.05|106.55|6
1626833750000|2021-07-21 02:15:50|108.07|106.57|108.08|106.58|108.08|106.58|108.06|106.56|4
1626833760000|2021-07-21 02:16:00|108.07|106.57|108.09|106.59|108.09|106.59|108.07|106.57|2
1626833770000|2021-07-21 02:16:10|108.08|106.58|108.07|106.57|108.09|106.59|108.06|106.56|7
1626833780000|2021-07-21 02:16:20|108.06|106.56|108.04|106.54|108.07|106.57|108.04|106.54|4
1626833790000|2021-07-21 02:16:30|108.05|106.55|108.01|106.51|108.06|106.56|108.01|106.51|14
1626833800000|2021-07-21 02:16:40|108.02|106.52|107.95|106.45|108.02|106.52|107.95|106.45|17
1626833810000|2021-07-21 02:16:50|107.97|106.47|107.91|106.41|107.97|106.47|107.9|106.4|11
1626833820000|2021-07-21 02:17:00|107.9|106.4|107.85|106.35|107.9|106.4|107.82|106.32|10
1626833830000|2021-07-21 02:17:10|107.84|106.34|107.71|106.21|107.84|106.34|107.71|106.21|14
1626833840000|2021-07-21 02:17:20|107.7|106.2|107.73|106.23|107.74|106.24|107.69|106.19|8
1626833850000|2021-07-21 02:17:30|107.71|106.21|107.8|106.3|107.8|106.3|107.71|106.21|14
1626833860000|2021-07-21 02:17:40|107.79|106.29|107.8|106.3|107.85|106.35|107.79|106.29|17
1626833870000|2021-07-21 02:17:50|107.78|106.28|107.76|106.26|107.78|106.28|107.75|106.25|6
1626833880000|2021-07-21 02:18:00|107.77|106.27|107.81|106.31|107.81|106.31|107.76|106.26|8
1626833890000|2021-07-21 02:18:10|107.82|106.32|107.84|106.34|107.85|106.35|107.82|106.32|12
1626833900000|2021-07-21 02:18:20|107.85|106.35|107.86|106.36|107.86|106.36|107.85|106.35|4
1626833910000|2021-07-21 02:18:30|107.85|106.35|107.82|106.32|107.85|106.35|107.82|106.32|6
1626833920000|2021-07-21 02:18:40|107.81|106.31|107.76|106.26|107.81|106.31|107.76|106.26|10
1626833930000|2021-07-21 02:18:50|107.74|106.24|107.76|106.26|107.77|106.27|107.74|106.24|5
1626833940000|2021-07-21 02:19:00|107.75|106.25|107.73|106.23|107.75|106.25|107.69|106.19|13
1626833950000|2021-07-21 02:19:10|107.72|106.22|107.75|106.25|107.77|106.27|107.72|106.22|9
1626833960000|2021-07-21 02:19:20|107.76|106.26|107.74|106.24|107.76|106.26|107.74|106.24|3
1626833970000|2021-07-21 02:19:30|107.75|106.25|107.74|106.24|107.75|106.25|107.71|106.21|11
1626833980000|2021-07-21 02:19:40|107.75|106.25|107.69|106.19|107.75|106.25|107.69|106.19|10
1626833990000|2021-07-21 02:19:50|107.68|106.18|107.76|106.26|107.76|106.26|107.68|106.18|15
1626834000000|2021-07-21 02:20:00|107.75|106.25|107.79|106.29|107.79|106.29|107.75|106.25|9
1626834010000|2021-07-21 02:20:10|107.81|106.31|107.84|106.34|107.84|106.34|107.81|106.31|11
1626834020000|2021-07-21 02:20:20|107.83|106.33|107.85|106.35|107.86|106.36|107.82|106.32|7
1626834030000|2021-07-21 02:20:30|107.86|106.36|107.84|106.34|107.86|106.36|107.83|106.33|11
1626834040000|2021-07-21 02:20:40|107.85|106.35|107.87|106.37|107.87|106.37|107.85|106.35|3
1626834050000|2021-07-21 02:20:50|107.86|106.36|107.83|106.33|107.86|106.36|107.83|106.33|5
1626834060000|2021-07-21 02:21:00|107.85|106.35|107.87|106.37|107.87|106.37|107.85|106.35|3
1626834070000|2021-07-21 02:21:10|107.86|106.36|107.83|106.33|107.86|106.36|107.83|106.33|8
1626834080000|2021-07-21 02:21:20|107.84|106.34|107.84|106.34|107.85|106.35|107.83|106.33|6
1626834090000|2021-07-21 02:21:30|107.82|106.32|107.81|106.31|107.82|106.32|107.8|106.3|6
1626834100000|2021-07-21 02:21:40|107.8|106.3|107.79|106.29|107.8|106.3|107.77|106.27|5
1626834110000|2021-07-21 02:21:50|107.78|106.28|107.78|106.28|107.79|106.29|107.77|106.27|5
1626834120000|2021-07-21 02:22:00|107.77|106.27|107.71|106.21|107.78|106.28|107.69|106.19|10
1626834140000|2021-07-21 02:22:20|107.7|106.2|107.75|106.25|107.76|106.26|107.7|106.2|5
1626834150000|2021-07-21 02:22:30|107.74|106.24|107.68|106.18|107.75|106.25|107.68|106.18|8
1626834160000|2021-07-21 02:22:40|107.67|106.17|107.63|106.13|107.68|106.18|107.63|106.13|6
1626834170000|2021-07-21 02:22:50|107.64|106.14|107.64|106.14|107.64|106.14|107.63|106.13|5
1626834180000|2021-07-21 02:23:00|107.68|106.18|107.7|106.2|107.72|106.22|107.68|106.18|9
1626834190000|2021-07-21 02:23:10|107.69|106.19|107.71|106.21|107.71|106.21|107.69|106.19|6
1626834200000|2021-07-21 02:23:20|107.75|106.25|107.72|106.22|107.77|106.27|107.71|106.21|8
1626834210000|2021-07-21 02:23:30|107.73|106.23|107.74|106.24|107.74|106.24|107.72|106.22|4
1626834220000|2021-07-21 02:23:40|107.73|106.23|107.71|106.21|107.73|106.23|107.71|106.21|3
1626834230000|2021-07-21 02:23:50|107.72|106.22|107.71|106.21|107.72|106.22|107.71|106.21|4
1626834240000|2021-07-21 02:24:00|107.7|106.2|107.62|106.12|107.7|106.2|107.61|106.11|9
1626834250000|2021-07-21 02:24:10|107.64|106.14|107.63|106.13|107.64|106.14|107.62|106.12|8
1626834260000|2021-07-21 02:24:20|107.62|106.12|107.69|106.19|107.69|106.19|107.61|106.11|10
1626834270000|2021-07-21 02:24:30|107.7|106.2|107.65|106.15|107.7|106.2|107.65|106.15|10
1626834280000|2021-07-21 02:24:40|107.66|106.16|107.65|106.15|107.66|106.16|107.65|106.15|2
1626834290000|2021-07-21 02:24:50|107.66|106.16|107.63|106.13|107.66|106.16|107.62|106.12|6
1626834300000|2021-07-21 02:25:00|107.64|106.14|107.59|106.09|107.64|106.14|107.57|106.07|9
1626834310000|2021-07-21 02:25:10|107.58|106.08|107.56|106.06|107.58|106.08|107.56|106.06|5
1626834320000|2021-07-21 02:25:20|107.57|106.07|107.56|106.06|107.57|106.07|107.55|106.05|8
1626834330000|2021-07-21 02:25:30|107.57|106.07|107.5|106|107.57|106.07|107.48|105.98|12
1626834340000|2021-07-21 02:25:40|107.51|106.01|107.49|105.99|107.51|106.01|107.49|105.99|7
1626834350000|2021-07-21 02:25:50|107.48|105.98|107.47|105.97|107.48|105.98|107.47|105.97|10
1626834360000|2021-07-21 02:26:00|107.48|105.98|107.48|105.98|107.5|106|107.47|105.97|8
1626834370000|2021-07-21 02:26:10|107.47|105.97|107.47|105.97|107.48|105.98|107.46|105.96|5
1626834380000|2021-07-21 02:26:20|107.48|105.98|107.59|106.09|107.6|106.1|107.46|105.96|14
1626834390000|2021-07-21 02:26:30|107.6|106.1|107.55|106.05|107.6|106.1|107.54|106.04|14
1626834400000|2021-07-21 02:26:40|107.57|106.07|107.56|106.06|107.57|106.07|107.55|106.05|10
1626834410000|2021-07-21 02:26:50|107.55|106.05|107.54|106.04|107.61|106.11|107.54|106.04|19
1626834420000|2021-07-21 02:27:00|107.53|106.03|107.53|106.03|107.55|106.05|107.51|106.01|12
1626834430000|2021-07-21 02:27:10|107.52|106.02|107.52|106.02|107.53|106.03|107.52|106.02|7
1626834440000|2021-07-21 02:27:20|107.55|106.05|107.54|106.04|107.55|106.05|107.53|106.03|5
1626834450000|2021-07-21 02:27:30|107.53|106.03|107.53|106.03|107.53|106.03|107.52|106.02|7
1626834460000|2021-07-21 02:27:40|107.52|106.02|107.53|106.03|107.54|106.04|107.52|106.02|4
1626834470000|2021-07-21 02:27:50|107.52|106.02|107.51|106.01|107.52|106.02|107.51|106.01|4
1626834480000|2021-07-21 02:28:00|107.53|106.03|107.52|106.02|107.53|106.03|107.52|106.02|6
1626834490000|2021-07-21 02:28:10|107.53|106.03|107.59|106.09|107.6|106.1|107.52|106.02|7
1626834500000|2021-07-21 02:28:20|107.61|106.11|107.6|106.1|107.61|106.11|107.6|106.1|4
1626834510000|2021-07-21 02:28:30|107.61|106.11|107.64|106.14|107.67|106.17|107.61|106.11|8
1626834520000|2021-07-21 02:28:40|107.62|106.12|107.62|106.12|107.63|106.13|107.61|106.11|4
1626834530000|2021-07-21 02:28:50|107.61|106.11|107.6|106.1|107.61|106.11|107.6|106.1|2
1626834540000|2021-07-21 02:29:00|107.59|106.09|107.62|106.12|107.62|106.12|107.59|106.09|4
1626834550000|2021-07-21 02:29:10|107.63|106.13|107.66|106.16|107.67|106.17|107.63|106.13|9
1626834560000|2021-07-21 02:29:20|107.67|106.17|107.68|106.18|107.68|106.18|107.66|106.16|6
1626834570000|2021-07-21 02:29:30|107.67|106.17|107.62|106.12|107.67|106.17|107.62|106.12|11
1626834580000|2021-07-21 02:29:40|107.63|106.13|107.62|106.12|107.64|106.14|107.62|106.12|4
1626834590000|2021-07-21 02:29:50|107.63|106.13|107.63|106.13|107.63|106.13|107.62|106.12|5
1626834600000|2021-07-21 02:30:00|107.62|106.12|107.65|106.15|107.65|106.15|107.62|106.12|4
1626834610000|2021-07-21 02:30:10|107.64|106.14|107.64|106.14|107.65|106.15|107.64|106.14|3
1626834620000|2021-07-21 02:30:20|107.63|106.13|107.63|106.13|107.63|106.13|107.62|106.12|5
1626834630000|2021-07-21 02:30:30|107.65|106.15|107.68|106.18|107.68|106.18|107.65|106.15|2
1626834640000|2021-07-21 02:30:40|107.69|106.19|107.7|106.2|107.7|106.2|107.69|106.19|2
1626834650000|2021-07-21 02:30:50|107.69|106.19|107.77|106.27|107.77|106.27|107.69|106.19|7
1626834660000|2021-07-21 02:31:00|107.76|106.26|107.79|106.29|107.79|106.29|107.76|106.26|10
1626834670000|2021-07-21 02:31:10|107.78|106.28|107.75|106.25|107.78|106.28|107.75|106.25|13
1626834680000|2021-07-21 02:31:20|107.76|106.26|107.73|106.23|107.77|106.27|107.72|106.22|7
1626834690000|2021-07-21 02:31:30|107.74|106.24|107.74|106.24|107.74|106.24|107.73|106.23|9
1626834700000|2021-07-21 02:31:40|107.73|106.23|107.74|106.24|107.75|106.25|107.73|106.23|8
1626834710000|2021-07-21 02:31:50|107.75|106.25|107.75|106.25|107.77|106.27|107.74|106.24|8
1626834720000|2021-07-21 02:32:00|107.76|106.26|107.81|106.31|107.83|106.33|107.76|106.26|8
1626834730000|2021-07-21 02:32:10|107.82|106.32|107.84|106.34|107.84|106.34|107.82|106.32|5
1626834740000|2021-07-21 02:32:20|107.85|106.35|107.88|106.38|107.88|106.38|107.85|106.35|5
1626834750000|2021-07-21 02:32:30|107.89|106.39|108.05|106.55|108.07|106.57|107.89|106.39|15
1626834760000|2021-07-21 02:32:40|108.04|106.54|107.99|106.49|108.04|106.54|107.98|106.48|14
1626834770000|2021-07-21 02:32:50|107.98|106.48|108.01|106.51|108.02|106.52|107.98|106.48|9
1626834780000|2021-07-21 02:33:00|108.03|106.53|108.01|106.51|108.06|106.56|108.01|106.51|11
1626834790000|2021-07-21 02:33:10|107.99|106.49|108.01|106.51|108.01|106.51|107.96|106.46|13
1626834800000|2021-07-21 02:33:20|108.02|106.52|108.05|106.55|108.06|106.56|108.02|106.52|6
1626834810000|2021-07-21 02:33:30|108.06|106.56|108.11|106.61|108.11|106.61|108.06|106.56|7
1626834820000|2021-07-21 02:33:40|108.1|106.6|108.1|106.6|108.13|106.63|108.09|106.59|6
1626834830000|2021-07-21 02:33:50|108.12|106.62|108.04|106.54|108.12|106.62|108.04|106.54|11
1626834840000|2021-07-21 02:34:00|108.03|106.53|107.99|106.49|108.03|106.53|107.98|106.48|9
1626834850000|2021-07-21 02:34:10|107.98|106.48|107.98|106.48|107.99|106.49|107.97|106.47|7
1626834860000|2021-07-21 02:34:20|107.99|106.49|107.99|106.49|108|106.5|107.97|106.47|13
1626834870000|2021-07-21 02:34:30|108|106.5|107.98|106.48|108|106.5|107.97|106.47|6
1626834890000|2021-07-21 02:34:50|107.99|106.49|107.96|106.46|108|106.5|107.93|106.43|13
1626834900000|2021-07-21 02:35:00|107.94|106.44|108|106.5|108|106.5|107.94|106.44|14
1626834910000|2021-07-21 02:35:10|108.01|106.51|108.05|106.55|108.05|106.55|108|106.5|5
1626834920000|2021-07-21 02:35:20|108.06|106.56|108.08|106.58|108.09|106.59|108.06|106.56|4
1626834930000|2021-07-21 02:35:30|108.09|106.59|108.08|106.58|108.09|106.59|108.08|106.58|2
1626834940000|2021-07-21 02:35:40|108.07|106.57|108.03|106.53|108.07|106.57|108.02|106.52|12
1626834950000|2021-07-21 02:35:50|108.04|106.54|108.01|106.51|108.04|106.54|108|106.5|15
1626834960000|2021-07-21 02:36:00|108.02|106.52|108.04|106.54|108.04|106.54|108|106.5|8
1626834970000|2021-07-21 02:36:10|108.05|106.55|108.06|106.56|108.06|106.56|108.04|106.54|7
1626834980000|2021-07-21 02:36:20|108.03|106.53|108.05|106.55|108.07|106.57|108.02|106.52|12
1626834990000|2021-07-21 02:36:30|108.04|106.54|108.05|106.55|108.06|106.56|108.04|106.54|19
1626835000000|2021-07-21 02:36:40|108.04|106.54|108.06|106.56|108.07|106.57|108.03|106.53|6
1626835010000|2021-07-21 02:36:50|108.07|106.57|108.06|106.56|108.07|106.57|108.06|106.56|6
1626835020000|2021-07-21 02:37:00|108.07|106.57|108.11|106.61|108.11|106.61|108.06|106.56|13
1626835030000|2021-07-21 02:37:10|108.1|106.6|108.05|106.55|108.15|106.65|108.03|106.53|16
1626835040000|2021-07-21 02:37:20|108.04|106.54|108.08|106.58|108.15|106.65|108.02|106.52|17
1626835050000|2021-07-21 02:37:30|108.09|106.59|108.1|106.6|108.11|106.61|108.09|106.59|10
1626835060000|2021-07-21 02:37:40|108.11|106.61|108.17|106.67|108.19|106.69|108.11|106.61|11
1626835070000|2021-07-21 02:37:50|108.19|106.69|108.21|106.71|108.25|106.75|108.19|106.69|17
1626835080000|2021-07-21 02:38:00|108.19|106.69|108.22|106.72|108.23|106.73|108.19|106.69|8
1626835090000|2021-07-21 02:38:10|108.23|106.73|108.23|106.73|108.23|106.73|108.21|106.71|5
1626835100000|2021-07-21 02:38:20|108.21|106.71|108.21|106.71|108.24|106.74|108.21|106.71|9
1626835110000|2021-07-21 02:38:30|108.2|106.7|108.23|106.73|108.24|106.74|108.19|106.69|9
1626835120000|2021-07-21 02:38:40|108.22|106.72|108.19|106.69|108.22|106.72|108.19|106.69|4
1626835130000|2021-07-21 02:38:50|108.14|106.64|108.17|106.67|108.17|106.67|108.14|106.64|3
1626835140000|2021-07-21 02:39:00|108.21|106.71|108.22|106.72|108.23|106.73|108.2|106.7|6
1626835150000|2021-07-21 02:39:10|108.2|106.7|108.18|106.68|108.21|106.71|108.17|106.67|6
1626835160000|2021-07-21 02:39:20|108.19|106.69|108.18|106.68|108.2|106.7|108.17|106.67|7
1626835170000|2021-07-21 02:39:30|108.19|106.69|108.2|106.7|108.21|106.71|108.18|106.68|10
1626835180000|2021-07-21 02:39:40|108.19|106.69|108.19|106.69|108.2|106.7|108.19|106.69|3
1626835190000|2021-07-21 02:39:50|108.2|106.7|108.21|106.71|108.21|106.71|108.2|106.7|2
1626835200000|2021-07-21 02:40:00|108.22|106.72|108.23|106.73|108.23|106.73|108.22|106.72|4
1626835210000|2021-07-21 02:40:10|108.22|106.72|108.23|106.73|108.23|106.73|108.22|106.72|2
1626835220000|2021-07-21 02:40:20|108.24|106.74|108.23|106.73|108.24|106.74|108.23|106.73|2
1626835240000|2021-07-21 02:40:40|108.24|106.74|108.24|106.74|108.24|106.74|108.23|106.73|3
1626835250000|2021-07-21 02:40:50|108.25|106.75|108.24|106.74|108.25|106.75|108.24|106.74|2
1626835260000|2021-07-21 02:41:00|108.25|106.75|108.26|106.76|108.26|106.76|108.25|106.75|2
1626835270000|2021-07-21 02:41:10|108.25|106.75|108.25|106.75|108.25|106.75|108.24|106.74|5
1626835280000|2021-07-21 02:41:20|108.27|106.77|108.25|106.75|108.28|106.78|108.25|106.75|5
1626835290000|2021-07-21 02:41:30|108.24|106.74|108.51|107.01|108.51|107.01|108.23|106.73|14
1626835300000|2021-07-21 02:41:40|108.52|107.02|109.05|107.55|109.05|107.55|108.52|107.02|31
1626835310000|2021-07-21 02:41:50|109.04|107.54|109.32|107.82|109.39|107.89|109.03|107.53|29
1626835320000|2021-07-21 02:42:00|109.33|107.83|109.05|107.55|109.33|107.83|109.01|107.51|29
1626835330000|2021-07-21 02:42:10|109.08|107.58|108.95|107.45|109.08|107.58|108.86|107.36|23
1626835340000|2021-07-21 02:42:20|108.96|107.46|109.05|107.55|109.11|107.61|108.96|107.46|23
1626835350000|2021-07-21 02:42:30|109.03|107.53|109.22|107.72|109.23|107.73|108.96|107.46|28
1626835360000|2021-07-21 02:42:40|109.24|107.74|109.14|107.64|109.31|107.81|109.04|107.54|25
1626835370000|2021-07-21 02:42:50|109.15|107.65|109.01|107.51|109.15|107.65|109.01|107.51|22
1626835380000|2021-07-21 02:43:00|109|107.5|109.13|107.63|109.13|107.63|108.92|107.42|27
1626835390000|2021-07-21 02:43:10|109.12|107.62|109.08|107.58|109.12|107.62|108.98|107.48|21
1626835400000|2021-07-21 02:43:20|109.07|107.57|108.97|107.47|109.09|107.59|108.94|107.44|22
1626835410000|2021-07-21 02:43:30|108.95|107.45|108.95|107.45|108.96|107.46|108.95|107.45|3
1626835420000|2021-07-21 02:43:40|108.94|107.44|108.95|107.45|108.98|107.48|108.91|107.41|18
1626835430000|2021-07-21 02:43:50|108.94|107.44|109.25|107.75|109.46|107.96|108.94|107.44|25
1626835440000|2021-07-21 02:44:00|109.22|107.72|109.45|107.95|109.45|107.95|109.19|107.69|17
1626835450000|2021-07-21 02:44:10|109.43|107.93|109.56|108.06|109.66|108.16|109.4|107.9|12
1626835460000|2021-07-21 02:44:20|109.54|108.04|109.53|108.03|109.8|108.3|109.53|108.03|25
1626835470000|2021-07-21 02:44:30|109.59|108.09|109.43|107.93|109.6|108.1|109.43|107.93|27
1626835480000|2021-07-21 02:44:40|109.44|107.94|109.42|107.92|109.52|108.02|109.4|107.9|16
1626835490000|2021-07-21 02:44:50|109.43|107.93|109.42|107.92|109.43|107.93|109.41|107.91|17
1626835500000|2021-07-21 02:45:00|109.43|107.93|109.54|108.04|109.54|108.04|109.4|107.9|11
1626835510000|2021-07-21 02:45:10|109.55|108.05|109.59|108.09|109.59|108.09|109.49|107.99|17
1626835520000|2021-07-21 02:45:20|109.6|108.1|109.56|108.06|109.6|108.1|109.55|108.05|11
1626835530000|2021-07-21 02:45:30|109.55|108.05|109.51|108.01|109.56|108.06|109.48|107.98|13
1626835540000|2021-07-21 02:45:40|109.5|108|109.46|107.96|109.5|108|109.45|107.95|14
1626835550000|2021-07-21 02:45:50|109.47|107.97|109.41|107.91|109.47|107.97|109.33|107.83|18
1626835560000|2021-07-21 02:46:00|109.37|107.87|109.36|107.86|109.37|107.87|109.35|107.85|8
1626835570000|2021-07-21 02:46:10|109.34|107.84|109.33|107.83|109.37|107.87|109.32|107.82|10
1626835580000|2021-07-21 02:46:20|109.24|107.74|109.21|107.71|109.28|107.78|109.21|107.71|20
1626835590000|2021-07-21 02:46:30|109.25|107.75|109.31|107.81|109.33|107.83|109.25|107.75|10
1626835600000|2021-07-21 02:46:40|109.3|107.8|109.26|107.76|109.3|107.8|109.23|107.73|6
1626835610000|2021-07-21 02:46:50|109.27|107.77|109.27|107.77|109.51|108.01|109.27|107.77|21
1626835620000|2021-07-21 02:47:00|109.23|107.73|109.27|107.77|109.27|107.77|109.19|107.69|19
1626835630000|2021-07-21 02:47:10|109.24|107.74|109.24|107.74|109.26|107.76|109.2|107.7|16
1626835640000|2021-07-21 02:47:20|109.23|107.73|109.22|107.72|109.25|107.75|109.21|107.71|13
1626835650000|2021-07-21 02:47:30|109.23|107.73|109.22|107.72|109.24|107.74|109.16|107.66|18
1626835660000|2021-07-21 02:47:40|109.21|107.71|109.21|107.71|109.24|107.74|109.18|107.68|14
1626835670000|2021-07-21 02:47:50|109.22|107.72|109.15|107.65|109.23|107.73|109.15|107.65|10
1626835680000|2021-07-21 02:48:00|109.19|107.69|109.25|107.75|109.25|107.75|109.19|107.69|7
1626835690000|2021-07-21 02:48:10|109.24|107.74|109.24|107.74|109.24|107.74|109.22|107.72|11
1626835700000|2021-07-21 02:48:20|109.25|107.75|109.26|107.76|109.32|107.82|109.25|107.75|13
1626835710000|2021-07-21 02:48:30|109.27|107.77|109.23|107.73|109.27|107.77|109.23|107.73|4
1626835720000|2021-07-21 02:48:40|109.22|107.72|109.19|107.69|109.25|107.75|109.19|107.69|7
1626835730000|2021-07-21 02:48:50|109.18|107.68|109.23|107.73|109.26|107.76|109.18|107.68|11
1626835740000|2021-07-21 02:49:00|109.24|107.74|109.23|107.73|109.24|107.74|109.22|107.72|4
1626835750000|2021-07-21 02:49:10|109.25|107.75|109.27|107.77|109.28|107.78|109.25|107.75|8
1626835760000|2021-07-21 02:49:20|109.26|107.76|109.26|107.76|109.3|107.8|109.25|107.75|9
1626835770000|2021-07-21 02:49:30|109.27|107.77|109.29|107.79|109.29|107.79|109.27|107.77|7
1626835780000|2021-07-21 02:49:40|109.28|107.78|109.3|107.8|109.3|107.8|109.27|107.77|5
1626835790000|2021-07-21 02:49:50|109.34|107.84|109.42|107.92|109.43|107.93|109.34|107.84|13
1626835800000|2021-07-21 02:50:00|109.37|107.87|109.32|107.82|109.37|107.87|109.31|107.81|8
1626835810000|2021-07-21 02:50:10|109.31|107.81|109.36|107.86|109.36|107.86|109.24|107.74|16
1626835820000|2021-07-21 02:50:20|109.33|107.83|109.37|107.87|109.38|107.88|109.3|107.8|15
1626835830000|2021-07-21 02:50:30|109.39|107.89|109.4|107.9|109.46|107.96|109.39|107.89|17
1626835840000|2021-07-21 02:50:40|109.41|107.91|109.42|107.92|109.44|107.94|109.41|107.91|12
1626835850000|2021-07-21 02:50:50|109.41|107.91|109.38|107.88|109.42|107.92|109.36|107.86|19
1626835860000|2021-07-21 02:51:00|109.39|107.89|109.3|107.8|109.4|107.9|109.28|107.78|16
1626835870000|2021-07-21 02:51:10|109.28|107.78|109.12|107.62|109.28|107.78|109.12|107.62|18
1626835880000|2021-07-21 02:51:20|109.13|107.63|109.27|107.77|109.27|107.77|109.12|107.62|10
1626835890000|2021-07-21 02:51:30|109.29|107.79|109.36|107.86|109.36|107.86|109.28|107.78|18
1626835900000|2021-07-21 02:51:40|109.35|107.85|109.36|107.86|109.38|107.88|109.32|107.82|15
1626835910000|2021-07-21 02:51:50|109.35|107.85|109.37|107.87|109.37|107.87|109.31|107.81|11
1626835920000|2021-07-21 02:52:00|109.36|107.86|109.37|107.87|109.38|107.88|109.31|107.81|17
1626835930000|2021-07-21 02:52:10|109.36|107.86|109.32|107.82|109.37|107.87|109.32|107.82|10
1626835940000|2021-07-21 02:52:20|109.31|107.81|109.31|107.81|109.31|107.81|109.28|107.78|10
1626835950000|2021-07-21 02:52:30|109.3|107.8|109.29|107.79|109.3|107.8|109.29|107.79|4
1626835960000|2021-07-21 02:52:40|109.3|107.8|109.31|107.81|109.32|107.82|109.28|107.78|9
1626835970000|2021-07-21 02:52:50|109.3|107.8|109.33|107.83|109.34|107.84|109.3|107.8|8
1626835980000|2021-07-21 02:53:00|109.34|107.84|109.31|107.81|109.36|107.86|109.31|107.81|11
1626835990000|2021-07-21 02:53:10|109.3|107.8|109.23|107.73|109.3|107.8|109.23|107.73|10
1626836000000|2021-07-21 02:53:20|109.24|107.74|109.22|107.72|109.25|107.75|109.19|107.69|13
1626836010000|2021-07-21 02:53:30|109.21|107.71|109.28|107.78|109.3|107.8|109.21|107.71|11
1626836020000|2021-07-21 02:53:40|109.27|107.77|109.23|107.73|109.27|107.77|109.23|107.73|7
1626836030000|2021-07-21 02:53:50|109.22|107.72|109.22|107.72|109.22|107.72|109.2|107.7|5
1626836040000|2021-07-21 02:54:00|109.23|107.73|109.3|107.8|109.31|107.81|109.23|107.73|13
1626836050000|2021-07-21 02:54:10|109.29|107.79|109.23|107.73|109.29|107.79|109.23|107.73|9
1626836060000|2021-07-21 02:54:20|109.22|107.72|109.2|107.7|109.22|107.72|109.18|107.68|7
1626836070000|2021-07-21 02:54:30|109.24|107.74|109.19|107.69|109.24|107.74|109.18|107.68|11
1626836080000|2021-07-21 02:54:40|109.2|107.7|109.19|107.69|109.21|107.71|109.16|107.66|5
1626836090000|2021-07-21 02:54:50|109.18|107.68|109.13|107.63|109.18|107.68|109.12|107.62|11
1626836100000|2021-07-21 02:55:00|109.14|107.64|109.14|107.64|109.14|107.64|109.13|107.63|5
1626836110000|2021-07-21 02:55:10|109.15|107.65|109.2|107.7|109.21|107.71|109.13|107.63|16
1626836120000|2021-07-21 02:55:20|109.19|107.69|109.2|107.7|109.2|107.7|109.18|107.68|10
1626836130000|2021-07-21 02:55:30|109.19|107.69|109.17|107.67|109.19|107.69|109.17|107.67|11
1626836140000|2021-07-21 02:55:40|109.18|107.68|109.11|107.61|109.18|107.68|109.11|107.61|10
1626836150000|2021-07-21 02:55:50|109.12|107.62|109.12|107.62|109.12|107.62|109.12|107.62|1
1626836160000|2021-07-21 02:56:00|109.11|107.61|109.04|107.54|109.11|107.61|109.04|107.54|9
1626836170000|2021-07-21 02:56:10|109.06|107.56|109.07|107.57|109.07|107.57|109.05|107.55|4
1626836180000|2021-07-21 02:56:20|109.08|107.58|108.99|107.49|109.08|107.58|108.99|107.49|12
1626836190000|2021-07-21 02:56:30|108.98|107.48|108.99|107.49|108.99|107.49|108.98|107.48|4
1626836200000|2021-07-21 02:56:40|108.95|107.45|108.9|107.4|108.95|107.45|108.9|107.4|8
1626836210000|2021-07-21 02:56:50|108.91|107.41|108.88|107.38|108.91|107.41|108.88|107.38|4
1626836220000|2021-07-21 02:57:00|108.89|107.39|108.91|107.41|108.92|107.42|108.87|107.37|13
1626836230000|2021-07-21 02:57:10|108.92|107.42|108.93|107.43|108.94|107.44|108.92|107.42|4
1626836240000|2021-07-21 02:57:20|108.92|107.42|108.99|107.49|109.01|107.51|108.92|107.42|9
1626836250000|2021-07-21 02:57:30|109|107.5|108.97|107.47|109|107.5|108.97|107.47|5
1626836260000|2021-07-21 02:57:40|108.93|107.43|108.93|107.43|108.94|107.44|108.92|107.42|9
1626836270000|2021-07-21 02:57:50|108.92|107.42|108.96|107.46|108.96|107.46|108.92|107.42|9
1626836280000|2021-07-21 02:58:00|108.97|107.47|108.99|107.49|109.07|107.57|108.97|107.47|12
1626836290000|2021-07-21 02:58:10|109|107.5|109.05|107.55|109.05|107.55|109|107.5|9
1626836300000|2021-07-21 02:58:20|109.04|107.54|109.09|107.59|109.11|107.61|109.04|107.54|8
1626836310000|2021-07-21 02:58:30|109.1|107.6|109.14|107.64|109.14|107.64|109.1|107.6|8
1626836320000|2021-07-21 02:58:40|109.13|107.63|109.09|107.59|109.14|107.64|109.09|107.59|10
1626836330000|2021-07-21 02:58:50|109.1|107.6|109.11|107.61|109.11|107.61|109.09|107.59|8
1626836340000|2021-07-21 02:59:00|109.1|107.6|109.2|107.7|109.2|107.7|109.1|107.6|8
1626836350000|2021-07-21 02:59:10|109.21|107.71|109.18|107.68|109.27|107.77|109.16|107.66|16
1626836360000|2021-07-21 02:59:20|109.19|107.69|109.15|107.65|109.21|107.71|109.15|107.65|7
1626836370000|2021-07-21 02:59:30|109.14|107.64|109.13|107.63|109.14|107.64|109.13|107.63|8
1626836380000|2021-07-21 02:59:40|109.11|107.61|109.12|107.62|109.12|107.62|109.11|107.61|4
1626836390000|2021-07-21 02:59:50|109.11|107.61|109.17|107.67|109.17|107.67|109.11|107.61|8
1626836400000|2021-07-21 03:00:00|109.18|107.68|109.2|107.7|109.23|107.73|109.18|107.68|15
1626836410000|2021-07-21 03:00:10|109.19|107.69|109.09|107.59|109.19|107.69|109.09|107.59|16
1626836420000|2021-07-21 03:00:20|109.1|107.6|109.1|107.6|109.14|107.64|109.07|107.57|20
1626836430000|2021-07-21 03:00:30|109.09|107.59|109.07|107.57|109.09|107.59|109.04|107.54|12
1626836440000|2021-07-21 03:00:40|108.96|107.46|108.91|107.41|108.96|107.46|108.89|107.39|13
1626836450000|2021-07-21 03:00:50|108.92|107.42|108.9|107.4|108.92|107.42|108.88|107.38|6
1626836460000|2021-07-21 03:01:00|108.89|107.39|108.88|107.38|108.89|107.39|108.88|107.38|2
1626836470000|2021-07-21 03:01:10|108.87|107.37|108.85|107.35|108.87|107.37|108.83|107.33|8
1626836480000|2021-07-21 03:01:20|108.84|107.34|108.83|107.33|108.85|107.35|108.83|107.33|7
1626836490000|2021-07-21 03:01:30|108.84|107.34|108.82|107.32|108.87|107.37|108.82|107.32|12
1626836500000|2021-07-21 03:01:40|108.85|107.35|108.79|107.29|108.87|107.37|108.79|107.29|13
1626836510000|2021-07-21 03:01:50|108.8|107.3|108.79|107.29|108.8|107.3|108.79|107.29|4
1626836520000|2021-07-21 03:02:00|108.8|107.3|108.82|107.32|108.83|107.33|108.8|107.3|9
1626836530000|2021-07-21 03:02:10|108.81|107.31|108.82|107.32|108.82|107.32|108.77|107.27|12
1626836540000|2021-07-21 03:02:20|108.83|107.33|108.83|107.33|108.83|107.33|108.82|107.32|7
1626836550000|2021-07-21 03:02:30|108.82|107.32|108.81|107.31|108.82|107.32|108.81|107.31|2
1626836560000|2021-07-21 03:02:40|108.8|107.3|108.76|107.26|108.8|107.3|108.76|107.26|11
1626836570000|2021-07-21 03:02:50|108.77|107.27|108.78|107.28|108.79|107.29|108.76|107.26|10
1626836580000|2021-07-21 03:03:00|108.77|107.27|108.78|107.28|108.78|107.28|108.76|107.26|6
1626836590000|2021-07-21 03:03:10|108.77|107.27|108.74|107.24|108.77|107.27|108.73|107.23|10
1626836600000|2021-07-21 03:03:20|108.75|107.25|108.74|107.24|108.78|107.28|108.74|107.24|10
1626836610000|2021-07-21 03:03:30|108.73|107.23|108.77|107.27|108.77|107.27|108.73|107.23|8
1626836620000|2021-07-21 03:03:40|108.78|107.28|108.79|107.29|108.79|107.29|108.78|107.28|2
1626836630000|2021-07-21 03:03:50|108.8|107.3|108.86|107.36|108.86|107.36|108.8|107.3|9
1626836640000|2021-07-21 03:04:00|108.87|107.37|108.84|107.34|108.87|107.37|108.83|107.33|11
1626836650000|2021-07-21 03:04:10|108.83|107.33|108.82|107.32|108.84|107.34|108.82|107.32|8
1626836660000|2021-07-21 03:04:20|108.83|107.33|108.82|107.32|108.85|107.35|108.82|107.32|9
1626836670000|2021-07-21 03:04:30|108.81|107.31|108.81|107.31|108.83|107.33|108.81|107.31|15
1626836680000|2021-07-21 03:04:40|108.82|107.32|108.81|107.31|108.82|107.32|108.81|107.31|2
1626836690000|2021-07-21 03:04:50|108.82|107.32|108.82|107.32|108.82|107.32|108.82|107.32|1
1626836700000|2021-07-21 03:05:00|108.83|107.33|108.86|107.36|108.86|107.36|108.83|107.33|5
1626836710000|2021-07-21 03:05:10|108.85|107.35|108.92|107.42|108.92|107.42|108.85|107.35|11
1626836720000|2021-07-21 03:05:20|108.93|107.43|108.89|107.39|108.93|107.43|108.89|107.39|9
1626836730000|2021-07-21 03:05:30|108.9|107.4|108.83|107.33|108.93|107.43|108.83|107.33|15
1626836740000|2021-07-21 03:05:40|108.84|107.34|108.83|107.33|108.84|107.34|108.82|107.32|8
1626836750000|2021-07-21 03:05:50|108.82|107.32|108.8|107.3|108.82|107.32|108.78|107.28|4
1626836760000|2021-07-21 03:06:00|108.81|107.31|108.87|107.37|108.9|107.4|108.8|107.3|16
1626836770000|2021-07-21 03:06:10|108.86|107.36|108.89|107.39|108.89|107.39|108.86|107.36|9
1626836780000|2021-07-21 03:06:20|108.88|107.38|108.89|107.39|108.91|107.41|108.88|107.38|8
1626836790000|2021-07-21 03:06:30|108.88|107.38|108.82|107.32|108.88|107.38|108.82|107.32|8
1626836800000|2021-07-21 03:06:40|108.83|107.33|108.84|107.34|108.84|107.34|108.82|107.32|12
1626836810000|2021-07-21 03:06:50|108.83|107.33|108.79|107.29|108.83|107.33|108.78|107.28|8
1626836820000|2021-07-21 03:07:00|108.78|107.28|108.79|107.29|108.8|107.3|108.78|107.28|6
1626836830000|2021-07-21 03:07:10|108.81|107.31|108.88|107.38|108.88|107.38|108.81|107.31|10
1626836840000|2021-07-21 03:07:20|108.87|107.37|108.87|107.37|108.87|107.37|108.83|107.33|10
1626836850000|2021-07-21 03:07:30|108.86|107.36|108.82|107.32|108.86|107.36|108.82|107.32|9
1626836860000|2021-07-21 03:07:40|108.83|107.33|108.77|107.27|108.83|107.33|108.77|107.27|6
1626836870000|2021-07-21 03:07:50|108.78|107.28|108.76|107.26|108.78|107.28|108.76|107.26|13
1626836880000|2021-07-21 03:08:00|108.77|107.27|108.8|107.3|108.8|107.3|108.76|107.26|6
1626836890000|2021-07-21 03:08:10|108.81|107.31|108.81|107.31|108.82|107.32|108.81|107.31|3
1626836900000|2021-07-21 03:08:20|108.82|107.32|108.88|107.38|108.88|107.38|108.81|107.31|8
1626836910000|2021-07-21 03:08:30|108.87|107.37|108.93|107.43|108.93|107.43|108.87|107.37|6
1626836920000|2021-07-21 03:08:40|108.94|107.44|108.93|107.43|108.95|107.45|108.93|107.43|10
1626836930000|2021-07-21 03:08:50|108.92|107.42|108.92|107.42|108.93|107.43|108.92|107.42|5
1626836940000|2021-07-21 03:09:00|108.91|107.41|108.92|107.42|108.93|107.43|108.86|107.36|8
1626836950000|2021-07-21 03:09:10|108.93|107.43|108.93|107.43|108.94|107.44|108.93|107.43|5
1626836970000|2021-07-21 03:09:30|108.91|107.41|108.86|107.36|108.91|107.41|108.86|107.36|8
1626836980000|2021-07-21 03:09:40|108.85|107.35|108.88|107.38|108.88|107.38|108.84|107.34|9
1626836990000|2021-07-21 03:09:50|108.89|107.39|108.89|107.39|108.89|107.39|108.87|107.37|7
1626837000000|2021-07-21 03:10:00|108.88|107.38|108.9|107.4|108.9|107.4|108.88|107.38|5
1626837010000|2021-07-21 03:10:10|108.91|107.41|109.01|107.51|109.02|107.52|108.91|107.41|7
1626837020000|2021-07-21 03:10:20|109.02|107.52|109.05|107.55|109.05|107.55|109.02|107.52|5
1626837030000|2021-07-21 03:10:30|109.06|107.56|109.07|107.57|109.08|107.58|109.06|107.56|3
1626837040000|2021-07-21 03:10:40|109.08|107.58|109.1|107.6|109.1|107.6|109.04|107.54|8
1626837050000|2021-07-21 03:10:50|109.11|107.61|109.18|107.68|109.18|107.68|109.1|107.6|5
1626837060000|2021-07-21 03:11:00|109.19|107.69|109.18|107.68|109.23|107.73|109.18|107.68|15
1626837070000|2021-07-21 03:11:10|109.17|107.67|109.13|107.63|109.17|107.67|109.13|107.63|9
1626837080000|2021-07-21 03:11:20|109.14|107.64|109.08|107.58|109.14|107.64|109.07|107.57|8
1626837100000|2021-07-21 03:11:40|109.07|107.57|109.07|107.57|109.12|107.62|109.04|107.54|17
1626837110000|2021-07-21 03:11:50|109.03|107.53|109.07|107.57|109.07|107.57|109.03|107.53|12
1626837120000|2021-07-21 03:12:00|109.04|107.54|109.06|107.56|109.08|107.58|109.04|107.54|11
1626837130000|2021-07-21 03:12:10|108.99|107.49|108.99|107.49|109|107.5|108.98|107.48|9
1626837140000|2021-07-21 03:12:20|109|107.5|108.97|107.47|109|107.5|108.97|107.47|4
1626837150000|2021-07-21 03:12:30|108.98|107.48|108.95|107.45|108.98|107.48|108.95|107.45|6
1626837160000|2021-07-21 03:12:40|108.96|107.46|108.96|107.46|108.97|107.47|108.93|107.43|9
1626837170000|2021-07-21 03:12:50|108.97|107.47|108.97|107.47|108.97|107.47|108.97|107.47|1
1626837180000|2021-07-21 03:13:00|109|107.5|108.99|107.49|109.01|107.51|108.98|107.48|10
1626837190000|2021-07-21 03:13:10|108.98|107.48|108.97|107.47|108.99|107.49|108.97|107.47|4
1626837200000|2021-07-21 03:13:20|108.96|107.46|108.96|107.46|108.96|107.46|108.96|107.46|1
1626837220000|2021-07-21 03:13:40|108.97|107.47|108.99|107.49|109|107.5|108.97|107.47|8
1626837230000|2021-07-21 03:13:50|109|107.5|109|107.5|109.02|107.52|109|107.5|9
1626837240000|2021-07-21 03:14:00|108.99|107.49|109.02|107.52|109.02|107.52|108.98|107.48|8
1626837270000|2021-07-21 03:14:30|109.03|107.53|109.01|107.51|109.03|107.53|109.01|107.51|8
1626837280000|2021-07-21 03:14:40|109.02|107.52|109.02|107.52|109.03|107.53|109.02|107.52|5
1626837290000|2021-07-21 03:14:50|109|107.5|108.96|107.46|109|107.5|108.96|107.46|3
1626837300000|2021-07-21 03:15:00|108.97|107.47|109.09|107.59|109.09|107.59|108.97|107.47|13
1626837310000|2021-07-21 03:15:10|109.1|107.6|109.16|107.66|109.16|107.66|109.1|107.6|14
1626837320000|2021-07-21 03:15:20|109.17|107.67|109.25|107.75|109.25|107.75|109.17|107.67|15
1626837330000|2021-07-21 03:15:30|109.24|107.74|109.33|107.83|109.33|107.83|109.24|107.74|16
1626837340000|2021-07-21 03:15:40|109.32|107.82|109.32|107.82|109.34|107.84|109.32|107.82|9
1626837350000|2021-07-21 03:15:50|109.33|107.83|109.47|107.97|109.47|107.97|109.31|107.81|23
1626837360000|2021-07-21 03:16:00|109.48|107.98|109.31|107.81|109.48|107.98|109.31|107.81|20
1626837370000|2021-07-21 03:16:10|109.32|107.82|109.3|107.8|109.32|107.82|109.29|107.79|11
1626837380000|2021-07-21 03:16:20|109.29|107.79|109.29|107.79|109.3|107.8|109.29|107.79|7
1626837390000|2021-07-21 03:16:30|109.28|107.78|109.23|107.73|109.31|107.81|109.22|107.72|17
1626837400000|2021-07-21 03:16:40|109.22|107.72|109.27|107.77|109.32|107.82|109.22|107.72|14
1626837410000|2021-07-21 03:16:50|109.26|107.76|109.23|107.73|109.28|107.78|109.23|107.73|12
1626837420000|2021-07-21 03:17:00|109.24|107.74|109.27|107.77|109.27|107.77|109.18|107.68|17
1626837430000|2021-07-21 03:17:10|109.25|107.75|109.19|107.69|109.27|107.77|109.17|107.67|12
1626837440000|2021-07-21 03:17:20|109.22|107.72|109.2|107.7|109.22|107.72|109.16|107.66|11
1626837450000|2021-07-21 03:17:30|109.17|107.67|109.2|107.7|109.2|107.7|109.17|107.67|5
1626837460000|2021-07-21 03:17:40|109.21|107.71|109.14|107.64|109.21|107.71|109.13|107.63|4
1626837470000|2021-07-21 03:17:50|109.17|107.67|109.2|107.7|109.2|107.7|109.17|107.67|8
1626837480000|2021-07-21 03:18:00|109.19|107.69|109.16|107.66|109.21|107.71|109.16|107.66|13
1626837490000|2021-07-21 03:18:10|109.14|107.64|109.13|107.63|109.14|107.64|109.13|107.63|2
1626837500000|2021-07-21 03:18:20|109.14|107.64|109.14|107.64|109.15|107.65|109.14|107.64|3
1626837510000|2021-07-21 03:18:30|109.13|107.63|109.13|107.63|109.13|107.63|109.13|107.63|1
1626837520000|2021-07-21 03:18:40|109.12|107.62|109.07|107.57|109.12|107.62|109.05|107.55|17
1626837530000|2021-07-21 03:18:50|109.08|107.58|109.09|107.59|109.1|107.6|109.08|107.58|4
1626837540000|2021-07-21 03:19:00|109.08|107.58|109.08|107.58|109.1|107.6|109.07|107.57|8
1626837550000|2021-07-21 03:19:10|109.09|107.59|109.14|107.64|109.15|107.65|109.09|107.59|6
1626837560000|2021-07-21 03:19:20|109.13|107.63|109.18|107.68|109.19|107.69|109.13|107.63|9
1626837570000|2021-07-21 03:19:30|109.19|107.69|109.22|107.72|109.22|107.72|109.19|107.69|4
1626837580000|2021-07-21 03:19:40|109.23|107.73|109.21|107.71|109.26|107.76|109.19|107.69|9
1626837590000|2021-07-21 03:19:50|109.2|107.7|109.14|107.64|109.21|107.71|109.14|107.64|6
1626837600000|2021-07-21 03:20:00|109.15|107.65|109.13|107.63|109.16|107.66|109.13|107.63|7
1626837610000|2021-07-21 03:20:10|109.12|107.62|109.12|107.62|109.12|107.62|109.09|107.59|7
1626837620000|2021-07-21 03:20:20|109.1|107.6|109.06|107.56|109.1|107.6|109.05|107.55|14
1626837630000|2021-07-21 03:20:30|109.07|107.57|109.05|107.55|109.12|107.62|109.05|107.55|15
1626837640000|2021-07-21 03:20:40|109.04|107.54|109.02|107.52|109.05|107.55|109.02|107.52|5
1626837650000|2021-07-21 03:20:50|109.05|107.55|109.06|107.56|109.08|107.58|109.04|107.54|8
1626837660000|2021-07-21 03:21:00|109.07|107.57|109.1|107.6|109.1|107.6|109.07|107.57|4
1626837670000|2021-07-21 03:21:10|109.11|107.61|109.17|107.67|109.19|107.69|109.11|107.61|9
1626837680000|2021-07-21 03:21:20|109.16|107.66|109.19|107.69|109.19|107.69|109.16|107.66|10
1626837690000|2021-07-21 03:21:30|109.2|107.7|109.14|107.64|109.2|107.7|109.14|107.64|7
1626837700000|2021-07-21 03:21:40|109.15|107.65|109.16|107.66|109.17|107.67|109.15|107.65|8
1626837710000|2021-07-21 03:21:50|109.15|107.65|109.17|107.67|109.18|107.68|109.15|107.65|9
1626837720000|2021-07-21 03:22:00|109.16|107.66|109.14|107.64|109.18|107.68|109.14|107.64|9
1626837730000|2021-07-21 03:22:10|109.15|107.65|109.1|107.6|109.15|107.65|109.08|107.58|22
1626837740000|2021-07-21 03:22:20|109.08|107.58|109.06|107.56|109.08|107.58|109.06|107.56|5
1626837750000|2021-07-21 03:22:30|109.05|107.55|109.1|107.6|109.11|107.61|109.02|107.52|13
1626837760000|2021-07-21 03:22:40|109.11|107.61|109.12|107.62|109.13|107.63|109.1|107.6|8
1626837770000|2021-07-21 03:22:50|109.13|107.63|109.16|107.66|109.16|107.66|109.12|107.62|6
1626837780000|2021-07-21 03:23:00|109.17|107.67|109.22|107.72|109.25|107.75|109.17|107.67|14
1626837790000|2021-07-21 03:23:10|109.21|107.71|109.18|107.68|109.21|107.71|109.18|107.68|4
1626837800000|2021-07-21 03:23:20|109.2|107.7|109.18|107.68|109.21|107.71|109.18|107.68|6
1626837810000|2021-07-21 03:23:30|109.16|107.66|109.08|107.58|109.16|107.66|109.06|107.56|11
1626837820000|2021-07-21 03:23:40|109.07|107.57|109.08|107.58|109.1|107.6|109.04|107.54|19
1626837830000|2021-07-21 03:23:50|109.09|107.59|109.11|107.61|109.11|107.61|109.08|107.58|7
1626837840000|2021-07-21 03:24:00|109.19|107.69|109.19|107.69|109.2|107.7|109.18|107.68|9
1626837850000|2021-07-21 03:24:10|109.18|107.68|109.15|107.65|109.2|107.7|109.14|107.64|12
1626837860000|2021-07-21 03:24:20|109.14|107.64|109.08|107.58|109.14|107.64|109.08|107.58|10
1626837870000|2021-07-21 03:24:30|109.09|107.59|109.07|107.57|109.1|107.6|109.06|107.56|13
1626837880000|2021-07-21 03:24:40|109.08|107.58|109.11|107.61|109.12|107.62|109.08|107.58|6
1626837890000|2021-07-21 03:24:50|109.1|107.6|109.1|107.6|109.11|107.61|109.1|107.6|5
1626837900000|2021-07-21 03:25:00|109.11|107.61|109.1|107.6|109.13|107.63|109.1|107.6|8
1626837910000|2021-07-21 03:25:10|109.11|107.61|109.1|107.6|109.11|107.61|109.1|107.6|4
1626837930000|2021-07-21 03:25:30|109.09|107.59|109.06|107.56|109.1|107.6|109.06|107.56|5
1626837940000|2021-07-21 03:25:40|109.07|107.57|109.07|107.57|109.07|107.57|109.07|107.57|1
1626837950000|2021-07-21 03:25:50|109.06|107.56|109.06|107.56|109.07|107.57|109.06|107.56|5
1626837960000|2021-07-21 03:26:00|109.05|107.55|109.04|107.54|109.06|107.56|109.03|107.53|7
1626837970000|2021-07-21 03:26:10|109.03|107.53|109.02|107.52|109.04|107.54|109.02|107.52|6
1626837980000|2021-07-21 03:26:20|109.03|107.53|109.01|107.51|109.04|107.54|109.01|107.51|4
1626837990000|2021-07-21 03:26:30|109.02|107.52|109.03|107.53|109.07|107.57|109.01|107.51|11
1626838000000|2021-07-21 03:26:40|109.04|107.54|109.04|107.54|109.06|107.56|109.03|107.53|6
1626838010000|2021-07-21 03:26:50|109.05|107.55|109.05|107.55|109.06|107.56|109.05|107.55|3
1626838020000|2021-07-21 03:27:00|109.06|107.56|109.08|107.58|109.08|107.58|109.05|107.55|4
1626838030000|2021-07-21 03:27:10|109.09|107.59|109.02|107.52|109.1|107.6|109.02|107.52|8
1626838040000|2021-07-21 03:27:20|109.01|107.51|108.98|107.48|109.01|107.51|108.98|107.48|8
1626838050000|2021-07-21 03:27:30|109|107.5|109.05|107.55|109.07|107.57|108.99|107.49|13
1626838070000|2021-07-21 03:27:50|109.04|107.54|109.13|107.63|109.13|107.63|108.99|107.49|14
1626838080000|2021-07-21 03:28:00|109.12|107.62|109.09|107.59|109.13|107.63|109.07|107.57|8
1626838090000|2021-07-21 03:28:10|109.1|107.6|109.11|107.61|109.11|107.61|109.1|107.6|2
1626838100000|2021-07-21 03:28:20|109.1|107.6|109.1|107.6|109.11|107.61|109.09|107.59|13
1626838110000|2021-07-21 03:28:30|109.09|107.59|109.07|107.57|109.11|107.61|109.07|107.57|6
1626838120000|2021-07-21 03:28:40|109.05|107.55|109.03|107.53|109.06|107.56|109.02|107.52|12
1626838130000|2021-07-21 03:28:50|109.04|107.54|109.06|107.56|109.07|107.57|109.03|107.53|12
1626838140000|2021-07-21 03:29:00|109.05|107.55|109.11|107.61|109.11|107.61|109.05|107.55|6
1626838160000|2021-07-21 03:29:20|109.1|107.6|109.09|107.59|109.1|107.6|109.09|107.59|2
1626838170000|2021-07-21 03:29:30|109.1|107.6|109.08|107.58|109.1|107.6|109.07|107.57|4
1626838180000|2021-07-21 03:29:40|109.07|107.57|109.11|107.61|109.11|107.61|109.07|107.57|7
1626838190000|2021-07-21 03:29:50|109.13|107.63|109.21|107.71|109.21|107.71|109.13|107.63|7
1626838200000|2021-07-21 03:30:00|109.2|107.7|109.2|107.7|109.21|107.71|109.2|107.7|3
1626838210000|2021-07-21 03:30:10|109.19|107.69|109.12|107.62|109.19|107.69|109.12|107.62|7
1626838220000|2021-07-21 03:30:20|109.11|107.61|109.09|107.59|109.11|107.61|109.07|107.57|11
1626838230000|2021-07-21 03:30:30|109.1|107.6|109.09|107.59|109.11|107.61|109.09|107.59|4
1626838240000|2021-07-21 03:30:40|109.1|107.6|109.1|107.6|109.1|107.6|109.09|107.59|5
1626838250000|2021-07-21 03:30:50|109.09|107.59|109.07|107.57|109.09|107.59|109.07|107.57|3
1626838260000|2021-07-21 03:31:00|109.06|107.56|109.18|107.68|109.22|107.72|109.05|107.55|20
1626838270000|2021-07-21 03:31:10|109.19|107.69|109.2|107.7|109.2|107.7|109.17|107.67|9
1626838280000|2021-07-21 03:31:20|109.19|107.69|109.27|107.77|109.27|107.77|109.19|107.69|7
1626838290000|2021-07-21 03:31:30|109.26|107.76|109.24|107.74|109.26|107.76|109.23|107.73|8
1626838300000|2021-07-21 03:31:40|109.25|107.75|109.24|107.74|109.26|107.76|109.23|107.73|13
1626838310000|2021-07-21 03:31:50|109.25|107.75|109.27|107.77|109.27|107.77|109.23|107.73|5
1626838320000|2021-07-21 03:32:00|109.3|107.8|109.28|107.78|109.38|107.88|109.28|107.78|14
1626838330000|2021-07-21 03:32:10|109.29|107.79|109.27|107.77|109.31|107.81|109.24|107.74|21
1626838340000|2021-07-21 03:32:20|109.29|107.79|109.3|107.8|109.3|107.8|109.26|107.76|9
1626838350000|2021-07-21 03:32:30|109.31|107.81|109.22|107.72|109.31|107.81|109.22|107.72|10
1626838360000|2021-07-21 03:32:40|109.23|107.73|109.2|107.7|109.24|107.74|109.17|107.67|15
1626838370000|2021-07-21 03:32:50|109.18|107.68|109.23|107.73|109.23|107.73|109.18|107.68|9
1626838380000|2021-07-21 03:33:00|109.24|107.74|109.31|107.81|109.31|107.81|109.24|107.74|14
1626838390000|2021-07-21 03:33:10|109.3|107.8|109.36|107.86|109.37|107.87|109.3|107.8|11
1626838400000|2021-07-21 03:33:20|109.37|107.87|109.26|107.76|109.37|107.87|109.26|107.76|14
1626838410000|2021-07-21 03:33:30|109.27|107.77|109.24|107.74|109.3|107.8|109.24|107.74|14
1626838420000|2021-07-21 03:33:40|109.25|107.75|109.25|107.75|109.26|107.76|109.25|107.75|3
1626838430000|2021-07-21 03:33:50|109.28|107.78|109.26|107.76|109.28|107.78|109.24|107.74|6
1626838440000|2021-07-21 03:34:00|109.25|107.75|109.28|107.78|109.28|107.78|109.23|107.73|6
1626838450000|2021-07-21 03:34:10|109.27|107.77|109.26|107.76|109.27|107.77|109.25|107.75|3
1626838460000|2021-07-21 03:34:20|109.25|107.75|109.28|107.78|109.28|107.78|109.25|107.75|3
1626838470000|2021-07-21 03:34:30|109.29|107.79|109.26|107.76|109.34|107.84|109.26|107.76|15
1626838480000|2021-07-21 03:34:40|109.27|107.77|109.26|107.76|109.27|107.77|109.25|107.75|8
1626838490000|2021-07-21 03:34:50|109.27|107.77|109.23|107.73|109.27|107.77|109.22|107.72|9
1626838500000|2021-07-21 03:35:00|109.22|107.72|109.28|107.78|109.28|107.78|109.21|107.71|14
1626838510000|2021-07-21 03:35:10|109.29|107.79|109.28|107.78|109.31|107.81|109.25|107.75|11
1626838520000|2021-07-21 03:35:20|109.27|107.77|109.26|107.76|109.27|107.77|109.25|107.75|7
1626838530000|2021-07-21 03:35:30|109.27|107.77|109.27|107.77|109.28|107.78|109.26|107.76|7
1626838540000|2021-07-21 03:35:40|109.28|107.78|109.22|107.72|109.28|107.78|109.21|107.71|9
1626838550000|2021-07-21 03:35:50|109.24|107.74|109.24|107.74|109.27|107.77|109.24|107.74|10
1626838560000|2021-07-21 03:36:00|109.23|107.73|109.22|107.72|109.24|107.74|109.21|107.71|7
1626838570000|2021-07-21 03:36:10|109.23|107.73|109.27|107.77|109.28|107.78|109.23|107.73|9
1626838580000|2021-07-21 03:36:20|109.28|107.78|109.29|107.79|109.29|107.79|109.27|107.77|6
1626838590000|2021-07-21 03:36:30|109.3|107.8|109.3|107.8|109.3|107.8|109.29|107.79|5
1626838600000|2021-07-21 03:36:40|109.29|107.79|109.25|107.75|109.29|107.79|109.25|107.75|6
1626838610000|2021-07-21 03:36:50|109.26|107.76|109.26|107.76|109.26|107.76|109.25|107.75|7
1626838620000|2021-07-21 03:37:00|109.25|107.75|109.3|107.8|109.31|107.81|109.25|107.75|9
1626838630000|2021-07-21 03:37:10|109.31|107.81|109.31|107.81|109.31|107.81|109.3|107.8|3
1626838640000|2021-07-21 03:37:20|109.29|107.79|109.36|107.86|109.4|107.9|109.29|107.79|12
1626838650000|2021-07-21 03:37:30|109.37|107.87|109.32|107.82|109.37|107.87|109.29|107.79|11
1626838660000|2021-07-21 03:37:40|109.31|107.81|109.33|107.83|109.33|107.83|109.28|107.78|13
1626838670000|2021-07-21 03:37:50|109.31|107.81|109.31|107.81|109.32|107.82|109.3|107.8|5
1626838680000|2021-07-21 03:38:00|109.3|107.8|109.33|107.83|109.33|107.83|109.3|107.8|6
1626838690000|2021-07-21 03:38:10|109.31|107.81|109.29|107.79|109.32|107.82|109.28|107.78|8
1626838700000|2021-07-21 03:38:20|109.3|107.8|109.31|107.81|109.33|107.83|109.3|107.8|8
1626838710000|2021-07-21 03:38:30|109.32|107.82|109.37|107.87|109.37|107.87|109.32|107.82|8
1626838720000|2021-07-21 03:38:40|109.36|107.86|109.43|107.93|109.43|107.93|109.36|107.86|11
1626838730000|2021-07-21 03:38:50|109.42|107.92|109.43|107.93|109.43|107.93|109.42|107.92|4
1626838740000|2021-07-21 03:39:00|109.42|107.92|109.43|107.93|109.43|107.93|109.42|107.92|2
1626838750000|2021-07-21 03:39:10|109.42|107.92|109.42|107.92|109.42|107.92|109.41|107.91|3
1626838760000|2021-07-21 03:39:20|109.43|107.93|109.43|107.93|109.43|107.93|109.41|107.91|7
1626838780000|2021-07-21 03:39:40|109.44|107.94|109.62|108.12|109.62|108.12|109.42|107.92|24
1626838790000|2021-07-21 03:39:50|109.63|108.13|109.57|108.07|109.63|108.13|109.55|108.05|23
1626838800000|2021-07-21 03:40:00|109.59|108.09|109.73|108.23|109.74|108.24|109.59|108.09|17
1626838810000|2021-07-21 03:40:10|109.74|108.24|109.8|108.3|109.84|108.34|109.72|108.22|18
1626838820000|2021-07-21 03:40:20|109.81|108.31|109.66|108.16|109.84|108.34|109.66|108.16|23
1626838830000|2021-07-21 03:40:30|109.65|108.15|109.64|108.14|109.7|108.2|109.61|108.11|20
1626838840000|2021-07-21 03:40:40|109.65|108.15|109.64|108.14|109.65|108.15|109.59|108.09|17
1626838850000|2021-07-21 03:40:50|109.69|108.19|109.66|108.16|109.75|108.25|109.65|108.15|13
1626838860000|2021-07-21 03:41:00|109.65|108.15|109.58|108.08|109.65|108.15|109.57|108.07|16
1626838870000|2021-07-21 03:41:10|109.59|108.09|109.62|108.12|109.62|108.12|109.58|108.08|13
1626838880000|2021-07-21 03:41:20|109.61|108.11|109.57|108.07|109.61|108.11|109.57|108.07|7
1626838890000|2021-07-21 03:41:30|109.58|108.08|109.44|107.94|109.58|108.08|109.44|107.94|10
1626838900000|2021-07-21 03:41:40|109.45|107.95|109.5|108|109.52|108.02|109.45|107.95|14
1626838910000|2021-07-21 03:41:50|109.51|108.01|109.51|108.01|109.51|108.01|109.49|107.99|7
1626838920000|2021-07-21 03:42:00|109.53|108.03|109.52|108.02|109.55|108.05|109.51|108.01|7
1626838930000|2021-07-21 03:42:10|109.5|108|109.5|108|109.53|108.03|109.5|108|12
1626838940000|2021-07-21 03:42:20|109.48|107.98|109.55|108.05|109.55|108.05|109.43|107.93|15
1626838950000|2021-07-21 03:42:30|109.54|108.04|109.55|108.05|109.55|108.05|109.54|108.04|4
1626838960000|2021-07-21 03:42:40|109.54|108.04|109.55|108.05|109.55|108.05|109.54|108.04|2
1626838970000|2021-07-21 03:42:50|109.56|108.06|109.56|108.06|109.58|108.08|109.53|108.03|12
1626838980000|2021-07-21 03:43:00|109.57|108.07|109.58|108.08|109.58|108.08|109.55|108.05|8
1626838990000|2021-07-21 03:43:10|109.6|108.1|109.62|108.12|109.64|108.14|109.6|108.1|10
1626839000000|2021-07-21 03:43:20|109.63|108.13|109.64|108.14|109.64|108.14|109.61|108.11|5
1626839010000|2021-07-21 03:43:30|109.63|108.13|109.63|108.13|109.67|108.17|109.63|108.13|8
1626839020000|2021-07-21 03:43:40|109.62|108.12|109.61|108.11|109.64|108.14|109.57|108.07|15
1626839030000|2021-07-21 03:43:50|109.6|108.1|109.58|108.08|109.61|108.11|109.58|108.08|10
1626839040000|2021-07-21 03:44:00|109.59|108.09|109.64|108.14|109.65|108.15|109.59|108.09|6
1626839050000|2021-07-21 03:44:10|109.63|108.13|109.63|108.13|109.64|108.14|109.62|108.12|5
1626839060000|2021-07-21 03:44:20|109.62|108.12|109.59|108.09|109.62|108.12|109.57|108.07|11
1626839070000|2021-07-21 03:44:30|109.58|108.08|109.58|108.08|109.58|108.08|109.58|108.08|1
1626839080000|2021-07-21 03:44:40|109.59|108.09|109.62|108.12|109.62|108.12|109.59|108.09|9
1626839090000|2021-07-21 03:44:50|109.61|108.11|109.62|108.12|109.63|108.13|109.61|108.11|12
1626839100000|2021-07-21 03:45:00|109.63|108.13|109.66|108.16|109.66|108.16|109.62|108.12|7
1626839110000|2021-07-21 03:45:10|109.65|108.15|109.64|108.14|109.65|108.15|109.63|108.13|4
1626839120000|2021-07-21 03:45:20|109.63|108.13|109.58|108.08|109.63|108.13|109.58|108.08|2
1626839130000|2021-07-21 03:45:30|109.57|108.07|109.57|108.07|109.57|108.07|109.57|108.07|1
1626839140000|2021-07-21 03:45:40|109.56|108.06|109.55|108.05|109.58|108.08|109.55|108.05|10
1626839150000|2021-07-21 03:45:50|109.57|108.07|109.57|108.07|109.57|108.07|109.52|108.02|9
1626839160000|2021-07-21 03:46:00|109.59|108.09|109.61|108.11|109.61|108.11|109.59|108.09|4
1626839170000|2021-07-21 03:46:10|109.58|108.08|109.59|108.09|109.6|108.1|109.58|108.08|4
1626839180000|2021-07-21 03:46:20|109.58|108.08|109.54|108.04|109.58|108.08|109.54|108.04|5
1626839190000|2021-07-21 03:46:30|109.55|108.05|109.54|108.04|109.56|108.06|109.54|108.04|5
1626839200000|2021-07-21 03:46:40|109.53|108.03|109.54|108.04|109.54|108.04|109.53|108.03|4
1626839210000|2021-07-21 03:46:50|109.52|108.02|109.54|108.04|109.54|108.04|109.52|108.02|3
1626839220000|2021-07-21 03:47:00|109.53|108.03|109.56|108.06|109.59|108.09|109.53|108.03|5
1626839230000|2021-07-21 03:47:10|109.57|108.07|109.53|108.03|109.57|108.07|109.53|108.03|5
1626839240000|2021-07-21 03:47:20|109.54|108.04|109.53|108.03|109.54|108.04|109.53|108.03|2
1626839250000|2021-07-21 03:47:30|109.52|108.02|109.48|107.98|109.52|108.02|109.44|107.94|11
1626839260000|2021-07-21 03:47:40|109.47|107.97|109.48|107.98|109.48|107.98|109.46|107.96|6
1626839270000|2021-07-21 03:47:50|109.47|107.97|109.49|107.99|109.49|107.99|109.47|107.97|3
1626839280000|2021-07-21 03:48:00|109.54|108.04|109.52|108.02|109.54|108.04|109.52|108.02|3
1626839290000|2021-07-21 03:48:10|109.53|108.03|109.46|107.96|109.53|108.03|109.46|107.96|10
1626839300000|2021-07-21 03:48:20|109.45|107.95|109.49|107.99|109.49|107.99|109.45|107.95|5
1626839310000|2021-07-21 03:48:30|109.51|108.01|109.5|108|109.53|108.03|109.5|108|6
1626839320000|2021-07-21 03:48:40|109.51|108.01|109.5|108|109.52|108.02|109.48|107.98|10
1626839330000|2021-07-21 03:48:50|109.51|108.01|109.53|108.03|109.53|108.03|109.51|108.01|2
1626839340000|2021-07-21 03:49:00|109.52|108.02|109.52|108.02|109.52|108.02|109.51|108.01|3
1626839350000|2021-07-21 03:49:10|109.51|108.01|109.48|107.98|109.51|108.01|109.48|107.98|3
1626839360000|2021-07-21 03:49:20|109.47|107.97|109.47|107.97|109.47|107.97|109.47|107.97|1
1626839370000|2021-07-21 03:49:30|109.49|107.99|109.52|108.02|109.52|108.02|109.49|107.99|19
1626839380000|2021-07-21 03:49:40|109.55|108.05|109.56|108.06|109.57|108.07|109.55|108.05|5
1626839390000|2021-07-21 03:49:50|109.53|108.03|109.6|108.1|109.6|108.1|109.53|108.03|7
1626839400000|2021-07-21 03:50:00|109.59|108.09|109.63|108.13|109.65|108.15|109.59|108.09|8
1626839410000|2021-07-21 03:50:10|109.64|108.14|109.66|108.16|109.67|108.17|109.63|108.13|8
1626839420000|2021-07-21 03:50:20|109.65|108.15|109.69|108.19|109.69|108.19|109.65|108.15|9
1626839430000|2021-07-21 03:50:30|109.68|108.18|109.62|108.12|109.68|108.18|109.62|108.12|10
1626839440000|2021-07-21 03:50:40|109.61|108.11|109.58|108.08|109.62|108.12|109.58|108.08|8
1626839450000|2021-07-21 03:50:50|109.59|108.09|109.63|108.13|109.66|108.16|109.58|108.08|12
1626839460000|2021-07-21 03:51:00|109.64|108.14|109.63|108.13|109.64|108.14|109.62|108.12|6
1626839470000|2021-07-21 03:51:10|109.64|108.14|109.64|108.14|109.64|108.14|109.64|108.14|1
1626839480000|2021-07-21 03:51:20|109.62|108.12|109.63|108.13|109.63|108.13|109.62|108.12|2
1626839490000|2021-07-21 03:51:30|109.62|108.12|109.64|108.14|109.64|108.14|109.62|108.12|5
1626839500000|2021-07-21 03:51:40|109.65|108.15|109.63|108.13|109.65|108.15|109.63|108.13|3
1626839510000|2021-07-21 03:51:50|109.64|108.14|109.71|108.21|109.77|108.27|109.64|108.14|17
1626839520000|2021-07-21 03:52:00|109.7|108.2|109.66|108.16|109.7|108.2|109.66|108.16|7
1626839530000|2021-07-21 03:52:10|109.65|108.15|109.59|108.09|109.65|108.15|109.58|108.08|5
1626839540000|2021-07-21 03:52:20|109.58|108.08|109.59|108.09|109.63|108.13|109.58|108.08|10
1626839550000|2021-07-21 03:52:30|109.58|108.08|109.61|108.11|109.61|108.11|109.56|108.06|7
1626839560000|2021-07-21 03:52:40|109.6|108.1|109.64|108.14|109.65|108.15|109.6|108.1|12
1626839570000|2021-07-21 03:52:50|109.63|108.13|109.61|108.11|109.64|108.14|109.6|108.1|6
1626839580000|2021-07-21 03:53:00|109.62|108.12|109.66|108.16|109.67|108.17|109.62|108.12|9
1626839590000|2021-07-21 03:53:10|109.67|108.17|109.66|108.16|109.67|108.17|109.66|108.16|2
1626839600000|2021-07-21 03:53:20|109.67|108.17|109.69|108.19|109.7|108.2|109.67|108.17|11
1626839610000|2021-07-21 03:53:30|109.7|108.2|109.69|108.19|109.7|108.2|109.68|108.18|6
1626839620000|2021-07-21 03:53:40|109.72|108.22|109.75|108.25|109.75|108.25|109.72|108.22|8
1626839630000|2021-07-21 03:53:50|109.74|108.24|109.76|108.26|109.77|108.27|109.74|108.24|9
1626839640000|2021-07-21 03:54:00|109.77|108.27|109.8|108.3|109.8|108.3|109.77|108.27|5
1626839650000|2021-07-21 03:54:10|109.79|108.29|109.7|108.2|109.8|108.3|109.7|108.2|8
1626839660000|2021-07-21 03:54:20|109.71|108.21|109.7|108.2|109.73|108.23|109.68|108.18|11
1626839670000|2021-07-21 03:54:30|109.69|108.19|109.66|108.16|109.71|108.21|109.66|108.16|15
1626839680000|2021-07-21 03:54:40|109.65|108.15|109.66|108.16|109.66|108.16|109.64|108.14|8
1626839690000|2021-07-21 03:54:50|109.67|108.17|109.66|108.16|109.67|108.17|109.62|108.12|10
1626839700000|2021-07-21 03:55:00|109.65|108.15|109.63|108.13|109.66|108.16|109.63|108.13|5
1626839710000|2021-07-21 03:55:10|109.64|108.14|109.65|108.15|109.65|108.15|109.64|108.14|2
1626839720000|2021-07-21 03:55:20|109.64|108.14|109.59|108.09|109.64|108.14|109.58|108.08|11
1626839730000|2021-07-21 03:55:30|109.58|108.08|109.63|108.13|109.63|108.13|109.58|108.08|7
1626839740000|2021-07-21 03:55:40|109.61|108.11|109.59|108.09|109.61|108.11|109.59|108.09|6
1626839750000|2021-07-21 03:55:50|109.6|108.1|109.59|108.09|109.63|108.13|109.59|108.09|6
1626839760000|2021-07-21 03:56:00|109.6|108.1|109.6|108.1|109.62|108.12|109.59|108.09|7
1626839770000|2021-07-21 03:56:10|109.62|108.12|109.65|108.15|109.65|108.15|109.62|108.12|5
1626839780000|2021-07-21 03:56:20|109.66|108.16|109.64|108.14|109.66|108.16|109.63|108.13|5
1626839790000|2021-07-21 03:56:30|109.63|108.13|109.61|108.11|109.64|108.14|109.6|108.1|10
1626839800000|2021-07-21 03:56:40|109.62|108.12|109.6|108.1|109.62|108.12|109.6|108.1|3
1626839810000|2021-07-21 03:56:50|109.59|108.09|109.61|108.11|109.62|108.12|109.59|108.09|13
1626839820000|2021-07-21 03:57:00|109.6|108.1|109.6|108.1|109.61|108.11|109.6|108.1|5
1626839830000|2021-07-21 03:57:10|109.61|108.11|109.6|108.1|109.61|108.11|109.6|108.1|2
1626839840000|2021-07-21 03:57:20|109.61|108.11|109.67|108.17|109.67|108.17|109.61|108.11|5
1626839850000|2021-07-21 03:57:30|109.65|108.15|109.66|108.16|109.67|108.17|109.64|108.14|10
1626839860000|2021-07-21 03:57:40|109.65|108.15|109.65|108.15|109.65|108.15|109.64|108.14|5
1626839870000|2021-07-21 03:57:50|109.66|108.16|109.64|108.14|109.66|108.16|109.64|108.14|2
1626839880000|2021-07-21 03:58:00|109.63|108.13|109.58|108.08|109.63|108.13|109.58|108.08|11
1626839890000|2021-07-21 03:58:10|109.57|108.07|109.54|108.04|109.57|108.07|109.54|108.04|8
1626839900000|2021-07-21 03:58:20|109.56|108.06|109.56|108.06|109.57|108.07|109.56|108.06|3
1626839910000|2021-07-21 03:58:30|109.55|108.05|109.56|108.06|109.58|108.08|109.54|108.04|9
1626839920000|2021-07-21 03:58:40|109.55|108.05|109.55|108.05|109.55|108.05|109.54|108.04|3
1626839930000|2021-07-21 03:58:50|109.56|108.06|109.59|108.09|109.59|108.09|109.55|108.05|5
1626839940000|2021-07-21 03:59:00|109.6|108.1|109.59|108.09|109.6|108.1|109.59|108.09|4
1626839950000|2021-07-21 03:59:10|109.6|108.1|109.65|108.15|109.66|108.16|109.6|108.1|6
1626839960000|2021-07-21 03:59:20|109.66|108.16|109.59|108.09|109.67|108.17|109.59|108.09|10
1626839970000|2021-07-21 03:59:30|109.6|108.1|109.61|108.11|109.62|108.12|109.6|108.1|6
1626839980000|2021-07-21 03:59:40|109.6|108.1|109.6|108.1|109.61|108.11|109.6|108.1|7
1626839990000|2021-07-21 03:59:50|109.61|108.11|109.62|108.12|109.65|108.15|109.59|108.09|11
1626840000000|2021-07-21 04:00:00|109.61|108.11|109.68|108.18|109.68|108.18|109.56|108.06|15
1626840010000|2021-07-21 04:00:10|109.66|108.16|109.62|108.12|109.66|108.16|109.61|108.11|11
1626840020000|2021-07-21 04:00:20|109.61|108.11|109.6|108.1|109.62|108.12|109.59|108.09|13
1626840030000|2021-07-21 04:00:30|109.59|108.09|109.64|108.14|109.64|108.14|109.59|108.09|17
1626840040000|2021-07-21 04:00:40|109.63|108.13|109.62|108.12|109.64|108.14|109.6|108.1|16
1626840050000|2021-07-21 04:00:50|109.61|108.11|109.58|108.08|109.65|108.15|109.57|108.07|20
1626840060000|2021-07-21 04:01:00|109.57|108.07|109.63|108.13|109.65|108.15|109.57|108.07|17
1626840070000|2021-07-21 04:01:10|109.62|108.12|109.58|108.08|109.62|108.12|109.57|108.07|12
1626840080000|2021-07-21 04:01:20|109.59|108.09|109.55|108.05|109.62|108.12|109.55|108.05|15
1626840090000|2021-07-21 04:01:30|109.56|108.06|109.54|108.04|109.57|108.07|109.54|108.04|13
1626840100000|2021-07-21 04:01:40|109.53|108.03|109.53|108.03|109.53|108.03|109.5|108|9
1626840110000|2021-07-21 04:01:50|109.52|108.02|109.53|108.03|109.54|108.04|109.48|107.98|18
1626840120000|2021-07-21 04:02:00|109.51|108.01|109.5|108|109.52|108.02|109.49|107.99|8
1626840130000|2021-07-21 04:02:10|109.49|107.99|109.49|107.99|109.51|108.01|109.48|107.98|7
1626840140000|2021-07-21 04:02:20|109.5|108|109.6|108.1|109.61|108.11|109.49|107.99|16
1626840150000|2021-07-21 04:02:30|109.61|108.11|109.66|108.16|109.67|108.17|109.61|108.11|9
1626840160000|2021-07-21 04:02:40|109.64|108.14|109.7|108.2|109.7|108.2|109.64|108.14|11
1626840170000|2021-07-21 04:02:50|109.71|108.21|109.66|108.16|109.72|108.22|109.66|108.16|13
1626840180000|2021-07-21 04:03:00|109.67|108.17|109.74|108.24|109.74|108.24|109.66|108.16|16
1626840190000|2021-07-21 04:03:10|109.76|108.26|109.69|108.19|109.76|108.26|109.69|108.19|12
1626840200000|2021-07-21 04:03:20|109.68|108.18|109.69|108.19|109.71|108.21|109.68|108.18|10
1626840210000|2021-07-21 04:03:30|109.68|108.18|109.69|108.19|109.72|108.22|109.68|108.18|13
1626840220000|2021-07-21 04:03:40|109.7|108.2|109.76|108.26|109.76|108.26|109.69|108.19|9
1626840230000|2021-07-21 04:03:50|109.75|108.25|109.7|108.2|109.75|108.25|109.68|108.18|9
1626840240000|2021-07-21 04:04:00|109.71|108.21|109.81|108.31|109.82|108.32|109.7|108.2|22
1626840250000|2021-07-21 04:04:10|109.76|108.26|109.75|108.25|109.76|108.26|109.75|108.25|6
1626840260000|2021-07-21 04:04:20|109.76|108.26|109.69|108.19|109.77|108.27|109.68|108.18|14
1626840270000|2021-07-21 04:04:30|109.68|108.18|109.62|108.12|109.7|108.2|109.58|108.08|22
1626840280000|2021-07-21 04:04:40|109.61|108.11|109.62|108.12|109.63|108.13|109.61|108.11|7
1626840290000|2021-07-21 04:04:50|109.61|108.11|109.65|108.15|109.68|108.18|109.61|108.11|11
1626840300000|2021-07-21 04:05:00|109.64|108.14|109.61|108.11|109.64|108.14|109.6|108.1|8
1626840310000|2021-07-21 04:05:10|109.62|108.12|109.56|108.06|109.62|108.12|109.56|108.06|9
1626840320000|2021-07-21 04:05:20|109.55|108.05|109.56|108.06|109.57|108.07|109.52|108.02|7
1626840330000|2021-07-21 04:05:30|109.55|108.05|109.59|108.09|109.59|108.09|109.54|108.04|10
1626840340000|2021-07-21 04:05:40|109.6|108.1|109.54|108.04|109.6|108.1|109.53|108.03|9
1626840350000|2021-07-21 04:05:50|109.53|108.03|109.59|108.09|109.59|108.09|109.53|108.03|8
1626840360000|2021-07-21 04:06:00|109.58|108.08|109.57|108.07|109.58|108.08|109.54|108.04|7
1626840370000|2021-07-21 04:06:10|109.58|108.08|109.57|108.07|109.58|108.08|109.54|108.04|8
1626840380000|2021-07-21 04:06:20|109.56|108.06|109.61|108.11|109.61|108.11|109.55|108.05|8
1626840390000|2021-07-21 04:06:30|109.6|108.1|109.57|108.07|109.6|108.1|109.56|108.06|7
1626840400000|2021-07-21 04:06:40|109.59|108.09|109.59|108.09|109.61|108.11|109.58|108.08|10
1626840410000|2021-07-21 04:06:50|109.58|108.08|109.64|108.14|109.64|108.14|109.58|108.08|12
1626840420000|2021-07-21 04:07:00|109.63|108.13|109.68|108.18|109.69|108.19|109.63|108.13|11
1626840430000|2021-07-21 04:07:10|109.67|108.17|109.68|108.18|109.69|108.19|109.67|108.17|8
1626840440000|2021-07-21 04:07:20|109.67|108.17|109.62|108.12|109.67|108.17|109.62|108.12|6
1626840450000|2021-07-21 04:07:30|109.63|108.13|109.72|108.22|109.72|108.22|109.63|108.13|12
1626840460000|2021-07-21 04:07:40|109.71|108.21|109.76|108.26|109.76|108.26|109.7|108.2|11
1626840470000|2021-07-21 04:07:50|109.75|108.25|109.78|108.28|109.78|108.28|109.74|108.24|12
1626840480000|2021-07-21 04:08:00|109.77|108.27|109.75|108.25|109.8|108.3|109.75|108.25|15
1626840490000|2021-07-21 04:08:10|109.76|108.26|109.78|108.28|109.83|108.33|109.76|108.26|10
1626840500000|2021-07-21 04:08:20|109.8|108.3|109.77|108.27|109.8|108.3|109.77|108.27|7
1626840510000|2021-07-21 04:08:30|109.75|108.25|109.78|108.28|109.79|108.29|109.75|108.25|11
1626840520000|2021-07-21 04:08:40|109.79|108.29|109.86|108.36|109.87|108.37|109.75|108.25|18
1626840530000|2021-07-21 04:08:50|109.87|108.37|109.86|108.36|109.88|108.38|109.85|108.35|10
1626840540000|2021-07-21 04:09:00|109.87|108.37|110.05|108.55|110.06|108.56|109.86|108.36|16
1626840550000|2021-07-21 04:09:10|110.06|108.56|110.01|108.51|110.08|108.58|109.97|108.47|19
1626840560000|2021-07-21 04:09:20|110|108.5|110.02|108.52|110.03|108.53|109.97|108.47|14
1626840570000|2021-07-21 04:09:30|110|108.5|110.03|108.53|110.03|108.53|109.97|108.47|10
1626840580000|2021-07-21 04:09:40|110.04|108.54|110.1|108.6|110.11|108.61|110.04|108.54|12
1626840590000|2021-07-21 04:09:50|110.08|108.58|110.07|108.57|110.09|108.59|110.04|108.54|16
1626840600000|2021-07-21 04:10:00|110.1|108.6|110.1|108.6|110.11|108.61|110.07|108.57|13
1626840610000|2021-07-21 04:10:10|110.09|108.59|110.12|108.62|110.12|108.62|110.07|108.57|10
1626840620000|2021-07-21 04:10:20|110.13|108.63|110.09|108.59|110.14|108.64|110.08|108.58|14
1626840630000|2021-07-21 04:10:30|110.1|108.6|110.11|108.61|110.12|108.62|110.09|108.59|10
1626840640000|2021-07-21 04:10:40|110.1|108.6|110.07|108.57|110.1|108.6|110.07|108.57|10
1626840650000|2021-07-21 04:10:50|110.06|108.56|110.15|108.65|110.15|108.65|110.06|108.56|16
1626840660000|2021-07-21 04:11:00|110.14|108.64|110.17|108.67|110.18|108.68|110.12|108.62|10
1626840670000|2021-07-21 04:11:10|110.18|108.68|110.11|108.61|110.18|108.68|110.1|108.6|15
1626840680000|2021-07-21 04:11:20|110.1|108.6|110.14|108.64|110.14|108.64|110.1|108.6|12
1626840690000|2021-07-21 04:11:30|110.15|108.65|110.16|108.66|110.16|108.66|110.13|108.63|5
1626840700000|2021-07-21 04:11:40|110.17|108.67|110.15|108.65|110.17|108.67|110.15|108.65|4
1626840710000|2021-07-21 04:11:50|110.16|108.66|110.13|108.63|110.16|108.66|110.13|108.63|8
1626840720000|2021-07-21 04:12:00|110.14|108.64|110.15|108.65|110.16|108.66|110.13|108.63|8
1626840730000|2021-07-21 04:12:10|110.16|108.66|110.12|108.62|110.16|108.66|110.12|108.62|6
1626840740000|2021-07-21 04:12:20|110.13|108.63|110.21|108.71|110.23|108.73|110.13|108.63|15
1626840750000|2021-07-21 04:12:30|110.2|108.7|110.18|108.68|110.21|108.71|110.16|108.66|14
1626840760000|2021-07-21 04:12:40|110.17|108.67|110.17|108.67|110.22|108.72|110.17|108.67|12
1626840770000|2021-07-21 04:12:50|110.18|108.68|110.19|108.69|110.2|108.7|110.18|108.68|6
1626840780000|2021-07-21 04:13:00|110.18|108.68|110.21|108.71|110.21|108.71|110.18|108.68|8
1626840790000|2021-07-21 04:13:10|110.2|108.7|110.24|108.74|110.26|108.76|110.2|108.7|11
1626840800000|2021-07-21 04:13:20|110.25|108.75|110.28|108.78|110.28|108.78|110.22|108.72|15
1626840810000|2021-07-21 04:13:30|110.27|108.77|110.29|108.79|110.32|108.82|110.27|108.77|10
1626840820000|2021-07-21 04:13:40|110.3|108.8|110.29|108.79|110.3|108.8|110.29|108.79|12
1626840830000|2021-07-21 04:13:50|110.3|108.8|110.31|108.81|110.31|108.81|110.29|108.79|5
1626840840000|2021-07-21 04:14:00|110.3|108.8|110.3|108.8|110.3|108.8|110.25|108.75|10
1626840850000|2021-07-21 04:14:10|110.31|108.81|110.37|108.87|110.37|108.87|110.29|108.79|12
1626840860000|2021-07-21 04:14:20|110.39|108.89|110.5|109|110.52|109.02|110.39|108.89|13
1626840870000|2021-07-21 04:14:30|110.49|108.99|110.44|108.94|110.53|109.03|110.44|108.94|16
1626840880000|2021-07-21 04:14:40|110.45|108.95|110.5|109|110.5|109|110.44|108.94|6
1626840890000|2021-07-21 04:14:50|110.49|108.99|110.51|109.01|110.51|109.01|110.48|108.98|8
1626840900000|2021-07-21 04:15:00|110.52|109.02|110.75|109.25|110.76|109.26|110.52|109.02|18
1626840910000|2021-07-21 04:15:10|110.68|109.18|111.18|109.68|111.2|109.7|110.68|109.18|15
1626840920000|2021-07-21 04:15:20|111.08|109.58|111.19|109.69|111.3|109.8|111.08|109.58|14
1626840930000|2021-07-21 04:15:30|111.16|109.66|111.07|109.57|111.19|109.69|111|109.5|13
1626840940000|2021-07-21 04:15:40|111.08|109.58|111.2|109.7|111.21|109.71|111|109.5|16
1626840950000|2021-07-21 04:15:50|111.24|109.74|111.45|109.95|111.54|110.04|111.23|109.73|16
1626840960000|2021-07-21 04:16:00|111.44|109.94|111.2|109.7|111.45|109.95|111.15|109.65|24
1626840970000|2021-07-21 04:16:10|111.21|109.71|111.26|109.76|111.26|109.76|111.13|109.63|21
1626840980000|2021-07-21 04:16:20|111.28|109.78|111.37|109.87|111.4|109.9|111.26|109.76|18
1626840990000|2021-07-21 04:16:30|111.39|109.89|111.55|110.05|111.57|110.07|111.37|109.87|24
1626841000000|2021-07-21 04:16:40|111.6|110.1|112.26|110.76|112.26|110.76|111.6|110.1|22
1626841010000|2021-07-21 04:16:50|112.29|110.79|112.03|110.53|112.38|110.88|111.96|110.46|22
1626841020000|2021-07-21 04:17:00|112|110.5|111.94|110.44|112.19|110.69|111.94|110.44|28
1626841030000|2021-07-21 04:17:10|111.93|110.43|111.96|110.46|112.18|110.68|111.93|110.43|23
1626841040000|2021-07-21 04:17:20|111.92|110.42|111.66|110.16|111.92|110.42|111.63|110.13|21
1626841050000|2021-07-21 04:17:30|111.67|110.17|111.73|110.23|111.76|110.26|111.63|110.13|26
1626841060000|2021-07-21 04:17:40|111.71|110.21|111.64|110.14|111.71|110.21|111.62|110.12|16
1626841070000|2021-07-21 04:17:50|111.63|110.13|111.6|110.1|111.67|110.17|111.57|110.07|9
1626841080000|2021-07-21 04:18:00|111.57|110.07|111.69|110.19|111.69|110.19|111.56|110.06|12
1626841090000|2021-07-21 04:18:10|111.68|110.18|111.74|110.24|111.74|110.24|111.63|110.13|18
1626841100000|2021-07-21 04:18:20|111.76|110.26|111.79|110.29|111.86|110.36|111.73|110.23|15
1626841110000|2021-07-21 04:18:30|111.8|110.3|111.85|110.35|111.85|110.35|111.75|110.25|16
1626841120000|2021-07-21 04:18:40|111.83|110.33|111.85|110.35|111.87|110.37|111.76|110.26|15
1626841130000|2021-07-21 04:18:50|111.84|110.34|111.63|110.13|111.84|110.34|111.63|110.13|15
1626841140000|2021-07-21 04:19:00|111.64|110.14|111.61|110.11|111.65|110.15|111.58|110.08|15
1626841150000|2021-07-21 04:19:10|111.68|110.18|111.6|110.1|111.75|110.25|111.6|110.1|15
1626841160000|2021-07-21 04:19:20|111.63|110.13|111.77|110.27|111.8|110.3|111.63|110.13|26
1626841170000|2021-07-21 04:19:30|111.75|110.25|111.74|110.24|111.8|110.3|111.74|110.24|12
1626841180000|2021-07-21 04:19:40|111.75|110.25|111.7|110.2|111.75|110.25|111.7|110.2|9
1626841190000|2021-07-21 04:19:50|111.72|110.22|111.73|110.23|111.75|110.25|111.72|110.22|11
1626841200000|2021-07-21 04:20:00|111.72|110.22|111.72|110.22|111.82|110.32|111.71|110.21|12
1626841210000|2021-07-21 04:20:10|111.73|110.23|111.73|110.23|111.75|110.25|111.71|110.21|8
1626841220000|2021-07-21 04:20:20|111.72|110.22|111.68|110.18|111.73|110.23|111.67|110.17|16
1626841230000|2021-07-21 04:20:30|111.67|110.17|111.64|110.14|111.67|110.17|111.61|110.11|18
1626841240000|2021-07-21 04:20:40|111.65|110.15|111.62|110.12|111.65|110.15|111.55|110.05|14
1626841250000|2021-07-21 04:20:50|111.61|110.11|111.56|110.06|111.61|110.11|111.55|110.05|12
1626841260000|2021-07-21 04:21:00|111.57|110.07|111.59|110.09|111.61|110.11|111.57|110.07|16
1626841270000|2021-07-21 04:21:10|111.58|110.08|111.6|110.1|111.6|110.1|111.58|110.08|5
1626841280000|2021-07-21 04:21:20|111.59|110.09|111.66|110.16|111.67|110.17|111.59|110.09|14
1626841290000|2021-07-21 04:21:30|111.67|110.17|111.67|110.17|111.67|110.17|111.66|110.16|5
1626841300000|2021-07-21 04:21:40|111.6|110.1|111.68|110.18|111.68|110.18|111.6|110.1|27
1626841310000|2021-07-21 04:21:50|111.67|110.17|111.81|110.31|111.82|110.32|111.67|110.17|24
1626841320000|2021-07-21 04:22:00|111.82|110.32|111.94|110.44|111.94|110.44|111.81|110.31|22
1626841330000|2021-07-21 04:22:10|111.95|110.45|112.29|110.79|112.29|110.79|111.92|110.42|26
1626841340000|2021-07-21 04:22:20|112.27|110.77|112.02|110.52|112.27|110.77|112.02|110.52|23
1626841350000|2021-07-21 04:22:30|111.97|110.47|112.05|110.55|112.05|110.55|111.96|110.46|25
1626841360000|2021-07-21 04:22:40|112.04|110.54|111.99|110.49|112.08|110.58|111.97|110.47|21
1626841370000|2021-07-21 04:22:50|111.98|110.48|111.84|110.34|112|110.5|111.82|110.32|19
1626841380000|2021-07-21 04:23:00|111.82|110.32|111.81|110.31|111.86|110.36|111.8|110.3|13
1626841390000|2021-07-21 04:23:10|111.82|110.32|111.8|110.3|111.82|110.32|111.79|110.29|11
1626841400000|2021-07-21 04:23:20|111.78|110.28|111.77|110.27|111.81|110.31|111.76|110.26|11
1626841410000|2021-07-21 04:23:30|111.76|110.26|111.76|110.26|111.78|110.28|111.66|110.16|17
1626841420000|2021-07-21 04:23:40|111.75|110.25|111.72|110.22|111.75|110.25|111.72|110.22|11
1626841430000|2021-07-21 04:23:50|111.7|110.2|111.64|110.14|111.72|110.22|111.63|110.13|18
1626841440000|2021-07-21 04:24:00|111.65|110.15|111.79|110.29|111.81|110.31|111.65|110.15|16
1626841450000|2021-07-21 04:24:10|111.77|110.27|111.71|110.21|111.77|110.27|111.69|110.19|15
1626841460000|2021-07-21 04:24:20|111.7|110.2|111.69|110.19|111.76|110.26|111.68|110.18|14
1626841470000|2021-07-21 04:24:30|111.68|110.18|111.76|110.26|111.83|110.33|111.66|110.16|17
1626841480000|2021-07-21 04:24:40|111.77|110.27|111.77|110.27|111.81|110.31|111.75|110.25|18
1626841490000|2021-07-21 04:24:50|111.78|110.28|111.72|110.22|111.78|110.28|111.67|110.17|16
1626841500000|2021-07-21 04:25:00|111.73|110.23|111.69|110.19|111.75|110.25|111.68|110.18|17
1626841510000|2021-07-21 04:25:10|111.7|110.2|111.74|110.24|111.77|110.27|111.69|110.19|14
1626841520000|2021-07-21 04:25:20|111.75|110.25|111.86|110.36|111.86|110.36|111.75|110.25|22
1626841530000|2021-07-21 04:25:30|111.84|110.34|111.87|110.37|111.9|110.4|111.8|110.3|12
1626841540000|2021-07-21 04:25:40|111.86|110.36|111.9|110.4|111.91|110.41|111.84|110.34|26
1626841550000|2021-07-21 04:25:50|111.89|110.39|111.86|110.36|111.91|110.41|111.84|110.34|16
1626841560000|2021-07-21 04:26:00|111.87|110.37|111.89|110.39|111.92|110.42|111.83|110.33|16
1626841570000|2021-07-21 04:26:10|111.9|110.4|111.89|110.39|111.96|110.46|111.88|110.38|17
1626841580000|2021-07-21 04:26:20|111.9|110.4|111.96|110.46|111.96|110.46|111.89|110.39|12
1626841590000|2021-07-21 04:26:30|111.97|110.47|112.02|110.52|112.08|110.58|111.97|110.47|17
1626841600000|2021-07-21 04:26:40|112.03|110.53|111.96|110.46|112.03|110.53|111.93|110.43|16
1626841610000|2021-07-21 04:26:50|111.97|110.47|112.07|110.57|112.07|110.57|111.97|110.47|19
1626841620000|2021-07-21 04:27:00|112.08|110.58|112.08|110.58|112.1|110.6|112.03|110.53|17
1626841630000|2021-07-21 04:27:10|112.09|110.59|112.05|110.55|112.09|110.59|112.03|110.53|20
1626841640000|2021-07-21 04:27:20|112.06|110.56|112.02|110.52|112.06|110.56|111.97|110.47|14
1626841650000|2021-07-21 04:27:30|112|110.5|112.03|110.53|112.03|110.53|111.97|110.47|22
1626841660000|2021-07-21 04:27:40|112.04|110.54|112.03|110.53|112.04|110.54|112.01|110.51|14
1626841670000|2021-07-21 04:27:50|112.02|110.52|112.02|110.52|112.03|110.53|111.99|110.49|17
1626841680000|2021-07-21 04:28:00|112.03|110.53|112.08|110.58|112.09|110.59|112.03|110.53|15
1626841690000|2021-07-21 04:28:10|112.07|110.57|112.07|110.57|112.08|110.58|112.02|110.52|17
1626841700000|2021-07-21 04:28:20|112.08|110.58|112.07|110.57|112.1|110.6|112.07|110.57|9
1626841710000|2021-07-21 04:28:30|112.08|110.58|112.09|110.59|112.1|110.6|112.08|110.58|9
1626841720000|2021-07-21 04:28:40|112.08|110.58|112.14|110.64|112.14|110.64|112.08|110.58|12
1626841730000|2021-07-21 04:28:50|112.15|110.65|112.29|110.79|112.29|110.79|112.14|110.64|19
1626841740000|2021-07-21 04:29:00|112.3|110.8|112.21|110.71|112.3|110.8|112.2|110.7|19
1626841750000|2021-07-21 04:29:10|112.2|110.7|112.23|110.73|112.24|110.74|112.19|110.69|15
1626841760000|2021-07-21 04:29:20|112.24|110.74|112.25|110.75|112.31|110.81|112.23|110.73|19
1626841770000|2021-07-21 04:29:30|112.26|110.76|112.34|110.84|112.37|110.87|112.26|110.76|12
1626841780000|2021-07-21 04:29:40|112.33|110.83|112.34|110.84|112.36|110.86|112.32|110.82|12
1626841790000|2021-07-21 04:29:50|112.35|110.85|112.49|110.99|112.49|110.99|112.35|110.85|11
1626841800000|2021-07-21 04:30:00|112.48|110.98|112.71|111.21|112.75|111.25|112.48|110.98|28
1626841810000|2021-07-21 04:30:10|112.73|111.23|112.73|111.23|112.76|111.26|112.7|111.2|25
1626841820000|2021-07-21 04:30:20|112.69|111.19|112.62|111.12|112.74|111.24|112.62|111.12|30
1626841830000|2021-07-21 04:30:30|112.61|111.11|112.5|111|112.61|111.11|112.43|110.93|27
1626841840000|2021-07-21 04:30:40|112.54|111.04|112.53|111.03|112.58|111.08|112.44|110.94|20
1626841850000|2021-07-21 04:30:50|112.5|111|112.19|110.69|112.53|111.03|112.19|110.69|26
1626841860000|2021-07-21 04:31:00|112.17|110.67|112.16|110.66|112.25|110.75|112.1|110.6|20
1626841870000|2021-07-21 04:31:10|112.14|110.64|112.16|110.66|112.21|110.71|112.1|110.6|22
1626841880000|2021-07-21 04:31:20|112.21|110.71|112.24|110.74|112.24|110.74|112.16|110.66|20
1626841890000|2021-07-21 04:31:30|112.23|110.73|112.25|110.75|112.29|110.79|112.2|110.7|25
1626841900000|2021-07-21 04:31:40|112.24|110.74|112.21|110.71|112.26|110.76|112.2|110.7|14
1626841910000|2021-07-21 04:31:50|112.2|110.7|112.21|110.71|112.22|110.72|112.19|110.69|12
1626841920000|2021-07-21 04:32:00|112.2|110.7|112.27|110.77|112.27|110.77|112.17|110.67|15
1626841930000|2021-07-21 04:32:10|112.28|110.78|112.28|110.78|112.29|110.79|112.25|110.75|18
1626841940000|2021-07-21 04:32:20|112.27|110.77|112.2|110.7|112.27|110.77|112.19|110.69|22
1626841950000|2021-07-21 04:32:30|112.22|110.72|112.21|110.71|112.22|110.72|112.18|110.68|16
1626841960000|2021-07-21 04:32:40|112.2|110.7|112.23|110.73|112.26|110.76|112.19|110.69|18
1626841970000|2021-07-21 04:32:50|112.22|110.72|112.22|110.72|112.23|110.73|112.2|110.7|14
1626841980000|2021-07-21 04:33:00|112.23|110.73|112.46|110.96|112.46|110.96|112.22|110.72|20
1626841990000|2021-07-21 04:33:10|112.49|110.99|112.5|111|112.52|111.02|112.49|110.99|12
1626842000000|2021-07-21 04:33:20|112.52|111.02|112.48|110.98|112.55|111.05|112.47|110.97|18
1626842010000|2021-07-21 04:33:30|112.47|110.97|112.42|110.92|112.47|110.97|112.38|110.88|14
1626842020000|2021-07-21 04:33:40|112.44|110.94|112.44|110.94|112.51|111.01|112.43|110.93|16
1626842030000|2021-07-21 04:33:50|112.43|110.93|112.46|110.96|112.48|110.98|112.41|110.91|17
1626842040000|2021-07-21 04:34:00|112.47|110.97|112.43|110.93|112.47|110.97|112.39|110.89|17
1626842050000|2021-07-21 04:34:10|112.42|110.92|112.42|110.92|112.43|110.93|112.4|110.9|9
1626842060000|2021-07-21 04:34:20|112.43|110.93|112.43|110.93|112.45|110.95|112.41|110.91|12
1626842070000|2021-07-21 04:34:30|112.42|110.92|112.45|110.95|112.46|110.96|112.38|110.88|20
1626842080000|2021-07-21 04:34:40|112.44|110.94|112.53|111.03|112.58|111.08|112.44|110.94|17
1626842090000|2021-07-21 04:34:50|112.56|111.06|112.51|111.01|112.56|111.06|112.49|110.99|21
1626842100000|2021-07-21 04:35:00|112.52|111.02|112.5|111|112.59|111.09|112.49|110.99|16
1626842110000|2021-07-21 04:35:10|112.49|110.99|112.41|110.91|112.49|110.99|112.41|110.91|14
1626842120000|2021-07-21 04:35:20|112.38|110.88|112.45|110.95|112.46|110.96|112.38|110.88|12
1626842130000|2021-07-21 04:35:30|112.44|110.94|112.41|110.91|112.46|110.96|112.41|110.91|23
1626842140000|2021-07-21 04:35:40|112.4|110.9|112.37|110.87|112.43|110.93|112.37|110.87|13
1626842150000|2021-07-21 04:35:50|112.36|110.86|112.39|110.89|112.4|110.9|112.35|110.85|17
1626842160000|2021-07-21 04:36:00|112.38|110.88|112.35|110.85|112.39|110.89|112.35|110.85|11
1626842170000|2021-07-21 04:36:10|112.37|110.87|112.34|110.84|112.38|110.88|112.32|110.82|15
1626842180000|2021-07-21 04:36:20|112.33|110.83|112.31|110.81|112.35|110.85|112.31|110.81|15
1626842190000|2021-07-21 04:36:30|112.32|110.82|112.31|110.81|112.32|110.82|112.29|110.79|5
1626842200000|2021-07-21 04:36:40|112.29|110.79|112.32|110.82|112.34|110.84|112.29|110.79|17
1626842210000|2021-07-21 04:36:50|112.3|110.8|112.3|110.8|112.32|110.82|112.25|110.75|22
1626842220000|2021-07-21 04:37:00|112.29|110.79|112.24|110.74|112.31|110.81|112.24|110.74|19
1626842230000|2021-07-21 04:37:10|112.25|110.75|112.24|110.74|112.28|110.78|112.23|110.73|18
1626842240000|2021-07-21 04:37:20|112.23|110.73|112.3|110.8|112.31|110.81|112.23|110.73|12
1626842250000|2021-07-21 04:37:30|112.29|110.79|112.35|110.85|112.35|110.85|112.28|110.78|15
1626842260000|2021-07-21 04:37:40|112.33|110.83|112.29|110.79|112.33|110.83|112.28|110.78|10
1626842270000|2021-07-21 04:37:50|112.3|110.8|112.3|110.8|112.3|110.8|112.27|110.77|11
1626842280000|2021-07-21 04:38:00|112.29|110.79|112.3|110.8|112.31|110.81|112.27|110.77|11
1626842290000|2021-07-21 04:38:10|112.29|110.79|112.31|110.81|112.31|110.81|112.27|110.77|9
1626842300000|2021-07-21 04:38:20|112.32|110.82|112.33|110.83|112.33|110.83|112.31|110.81|8
1626842310000|2021-07-21 04:38:30|112.32|110.82|112.34|110.84|112.34|110.84|112.31|110.81|14
1626842320000|2021-07-21 04:38:40|112.33|110.83|112.35|110.85|112.36|110.86|112.33|110.83|6
1626842330000|2021-07-21 04:38:50|112.36|110.86|112.32|110.82|112.37|110.87|112.32|110.82|12
1626842340000|2021-07-21 04:39:00|112.3|110.8|112.34|110.84|112.34|110.84|112.3|110.8|5
1626842350000|2021-07-21 04:39:10|112.33|110.83|112.44|110.94|112.44|110.94|112.33|110.83|13
1626842360000|2021-07-21 04:39:20|112.45|110.95|112.44|110.94|112.48|110.98|112.44|110.94|16
1626842370000|2021-07-21 04:39:30|112.46|110.96|112.43|110.93|112.49|110.99|112.43|110.93|18
1626842380000|2021-07-21 04:39:40|112.44|110.94|112.49|110.99|112.49|110.99|112.43|110.93|15
1626842390000|2021-07-21 04:39:50|112.51|111.01|112.59|111.09|112.62|111.12|112.51|111.01|16
1626842400000|2021-07-21 04:40:00|112.54|111.04|112.52|111.02|112.58|111.08|112.51|111.01|14
1626842410000|2021-07-21 04:40:10|112.51|111.01|112.52|111.02|112.54|111.04|112.5|111|15
1626842420000|2021-07-21 04:40:20|112.51|111.01|112.47|110.97|112.52|111.02|112.46|110.96|11
1626842430000|2021-07-21 04:40:30|112.46|110.96|112.45|110.95|112.46|110.96|112.43|110.93|14
1626842440000|2021-07-21 04:40:40|112.44|110.94|112.49|110.99|112.49|110.99|112.42|110.92|9
1626842450000|2021-07-21 04:40:50|112.45|110.95|112.41|110.91|112.48|110.98|112.41|110.91|16
1626842460000|2021-07-21 04:41:00|112.39|110.89|112.44|110.94|112.44|110.94|112.38|110.88|15
1626842470000|2021-07-21 04:41:10|112.43|110.93|112.37|110.87|112.43|110.93|112.36|110.86|22
1626842480000|2021-07-21 04:41:20|112.38|110.88|112.38|110.88|112.39|110.89|112.36|110.86|10
1626842490000|2021-07-21 04:41:30|112.37|110.87|112.4|110.9|112.4|110.9|112.37|110.87|14
1626842500000|2021-07-21 04:41:40|112.39|110.89|112.39|110.89|112.43|110.93|112.39|110.89|10
1626842510000|2021-07-21 04:41:50|112.38|110.88|112.43|110.93|112.46|110.96|112.38|110.88|19
1626842520000|2021-07-21 04:42:00|112.44|110.94|112.52|111.02|112.56|111.06|112.44|110.94|17
1626842530000|2021-07-21 04:42:10|112.55|111.05|112.44|110.94|112.55|111.05|112.44|110.94|15
1626842540000|2021-07-21 04:42:20|112.45|110.95|112.46|110.96|112.48|110.98|112.43|110.93|19
1626842550000|2021-07-21 04:42:30|112.47|110.97|112.49|110.99|112.5|111|112.47|110.97|9
1626842560000|2021-07-21 04:42:40|112.5|111|112.49|110.99|112.51|111.01|112.48|110.98|16
1626842570000|2021-07-21 04:42:50|112.5|111|112.51|111.01|112.52|111.02|112.48|110.98|17
1626842580000|2021-07-21 04:43:00|112.52|111.02|112.58|111.08|112.59|111.09|112.5|111|15
1626842590000|2021-07-21 04:43:10|112.59|111.09|112.59|111.09|112.62|111.12|112.57|111.07|21
1626842600000|2021-07-21 04:43:20|112.58|111.08|112.63|111.13|112.63|111.13|112.57|111.07|11
1626842610000|2021-07-21 04:43:30|112.62|111.12|112.69|111.19|112.7|111.2|112.62|111.12|10
1626842620000|2021-07-21 04:43:40|112.7|111.2|112.74|111.24|112.75|111.25|112.7|111.2|11
1626842630000|2021-07-21 04:43:50|112.73|111.23|112.76|111.26|112.81|111.31|112.72|111.22|17
1626842640000|2021-07-21 04:44:00|112.83|111.33|112.91|111.41|112.95|111.45|112.82|111.32|19
1626842650000|2021-07-21 04:44:10|112.9|111.4|112.87|111.37|112.95|111.45|112.87|111.37|20
1626842660000|2021-07-21 04:44:20|112.88|111.38|113.03|111.53|113.03|111.53|112.88|111.38|21
1626842670000|2021-07-21 04:44:30|113.01|111.51|112.83|111.33|113.02|111.52|112.81|111.31|29
1626842680000|2021-07-21 04:44:40|112.82|111.32|112.87|111.37|112.89|111.39|112.78|111.28|11
1626842690000|2021-07-21 04:44:50|112.8|111.3|112.87|111.37|112.92|111.42|112.8|111.3|25
1626842700000|2021-07-21 04:45:00|112.86|111.36|112.92|111.42|112.97|111.47|112.82|111.32|27
1626842710000|2021-07-21 04:45:10|112.91|111.41|112.84|111.34|112.91|111.41|112.79|111.29|20
1626842720000|2021-07-21 04:45:20|112.79|111.29|112.74|111.24|112.8|111.3|112.74|111.24|14
1626842730000|2021-07-21 04:45:30|112.75|111.25|112.56|111.06|112.75|111.25|112.56|111.06|19
1626842740000|2021-07-21 04:45:40|112.57|111.07|112.56|111.06|112.64|111.14|112.55|111.05|22
1626842750000|2021-07-21 04:45:50|112.55|111.05|112.56|111.06|112.6|111.1|112.53|111.03|21
1626842760000|2021-07-21 04:46:00|112.57|111.07|112.6|111.1|112.61|111.11|112.56|111.06|18
1626842770000|2021-07-21 04:46:10|112.63|111.13|112.71|111.21|112.71|111.21|112.63|111.13|18
1626842780000|2021-07-21 04:46:20|112.72|111.22|112.7|111.2|112.73|111.23|112.7|111.2|17
1626842790000|2021-07-21 04:46:30|112.71|111.21|112.68|111.18|112.72|111.22|112.67|111.17|13
1626842800000|2021-07-21 04:46:40|112.69|111.19|112.67|111.17|112.69|111.19|112.64|111.14|16
1626842810000|2021-07-21 04:46:50|112.68|111.18|112.67|111.17|112.69|111.19|112.64|111.14|17
1626842820000|2021-07-21 04:47:00|112.66|111.16|112.67|111.17|112.69|111.19|112.64|111.14|23
1626842830000|2021-07-21 04:47:10|112.66|111.16|112.63|111.13|112.66|111.16|112.63|111.13|9
1626842840000|2021-07-21 04:47:20|112.62|111.12|112.62|111.12|112.68|111.18|112.61|111.11|14
1626842850000|2021-07-21 04:47:30|112.63|111.13|112.6|111.1|112.63|111.13|112.6|111.1|12
1626842860000|2021-07-21 04:47:40|112.59|111.09|112.59|111.09|112.59|111.09|112.58|111.08|3
1626842870000|2021-07-21 04:47:50|112.58|111.08|112.57|111.07|112.59|111.09|112.56|111.06|5
1626842880000|2021-07-21 04:48:00|112.58|111.08|112.73|111.23|112.74|111.24|112.55|111.05|18
1626842890000|2021-07-21 04:48:10|112.77|111.27|112.67|111.17|112.83|111.33|112.67|111.17|20
1626842900000|2021-07-21 04:48:20|112.68|111.18|112.72|111.22|112.78|111.28|112.67|111.17|18
1626842910000|2021-07-21 04:48:30|112.73|111.23|112.67|111.17|112.75|111.25|112.66|111.16|19
1626842920000|2021-07-21 04:48:40|112.69|111.19|112.7|111.2|112.71|111.21|112.66|111.16|16
1626842930000|2021-07-21 04:48:50|112.71|111.21|112.73|111.23|112.74|111.24|112.67|111.17|18
1626842940000|2021-07-21 04:49:00|112.74|111.24|112.78|111.28|112.8|111.3|112.73|111.23|20
1626842950000|2021-07-21 04:49:10|112.79|111.29|112.76|111.26|112.8|111.3|112.71|111.21|16
1626842960000|2021-07-21 04:49:20|112.77|111.27|112.82|111.32|112.82|111.32|112.75|111.25|14
1626842970000|2021-07-21 04:49:30|112.83|111.33|112.82|111.32|112.85|111.35|112.78|111.28|20
1626842980000|2021-07-21 04:49:40|112.81|111.31|112.9|111.4|112.9|111.4|112.81|111.31|13
1626842990000|2021-07-21 04:49:50|112.89|111.39|112.93|111.43|112.97|111.47|112.88|111.38|27
1626843000000|2021-07-21 04:50:00|112.95|111.45|112.84|111.34|112.98|111.48|112.83|111.33|19
1626843010000|2021-07-21 04:50:10|112.82|111.32|112.81|111.31|112.83|111.33|112.78|111.28|18
1626843020000|2021-07-21 04:50:20|112.83|111.33|112.81|111.31|112.85|111.35|112.81|111.31|16
1626843030000|2021-07-21 04:50:30|112.79|111.29|112.8|111.3|112.82|111.32|112.74|111.24|18
1626843040000|2021-07-21 04:50:40|112.79|111.29|112.75|111.25|112.8|111.3|112.75|111.25|22
1626843050000|2021-07-21 04:50:50|112.74|111.24|112.73|111.23|112.74|111.24|112.69|111.19|24
1626843060000|2021-07-21 04:51:00|112.74|111.24|112.67|111.17|112.74|111.24|112.67|111.17|16
1626843070000|2021-07-21 04:51:10|112.66|111.16|112.62|111.12|112.67|111.17|112.62|111.12|16
1626843080000|2021-07-21 04:51:20|112.63|111.13|112.58|111.08|112.63|111.13|112.58|111.08|15
1626843090000|2021-07-21 04:51:30|112.61|111.11|112.64|111.14|112.7|111.2|112.59|111.09|20
1626843100000|2021-07-21 04:51:40|112.66|111.16|112.56|111.06|112.68|111.18|112.56|111.06|22
1626843110000|2021-07-21 04:51:50|112.55|111.05|112.54|111.04|112.58|111.08|112.53|111.03|18
1626843120000|2021-07-21 04:52:00|112.52|111.02|112.5|111|112.59|111.09|112.49|110.99|23
1626843130000|2021-07-21 04:52:10|112.51|111.01|112.51|111.01|112.52|111.02|112.5|111|9
1626843140000|2021-07-21 04:52:20|112.5|111|112.44|110.94|112.51|111.01|112.38|110.88|15
1626843150000|2021-07-21 04:52:30|112.42|110.92|112.32|110.82|112.42|110.92|112.32|110.82|22
1626843160000|2021-07-21 04:52:40|112.33|110.83|112.36|110.86|112.37|110.87|112.32|110.82|14
1626843170000|2021-07-21 04:52:50|112.37|110.87|112.32|110.82|112.37|110.87|112.32|110.82|12
1626843180000|2021-07-21 04:53:00|112.3|110.8|112.37|110.87|112.37|110.87|112.3|110.8|8
1626843190000|2021-07-21 04:53:10|112.36|110.86|112.36|110.86|112.41|110.91|112.35|110.85|12
1626843200000|2021-07-21 04:53:20|112.35|110.85|112.37|110.87|112.38|110.88|112.35|110.85|7
1626843210000|2021-07-21 04:53:30|112.36|110.86|112.34|110.84|112.36|110.86|112.34|110.84|10
1626843220000|2021-07-21 04:53:40|112.35|110.85|112.33|110.83|112.36|110.86|112.32|110.82|18
1626843230000|2021-07-21 04:53:50|112.36|110.86|112.35|110.85|112.37|110.87|112.33|110.83|13
1626843240000|2021-07-21 04:54:00|112.36|110.86|112.43|110.93|112.46|110.96|112.36|110.86|13
1626843250000|2021-07-21 04:54:10|112.42|110.92|112.49|110.99|112.49|110.99|112.41|110.91|11
1626843260000|2021-07-21 04:54:20|112.48|110.98|112.48|110.98|112.49|110.99|112.47|110.97|9
1626843270000|2021-07-21 04:54:30|112.49|110.99|112.59|111.09|112.6|111.1|112.49|110.99|14
1626843280000|2021-07-21 04:54:40|112.62|111.12|112.67|111.17|112.67|111.17|112.62|111.12|4
1626843290000|2021-07-21 04:54:50|112.69|111.19|112.64|111.14|112.69|111.19|112.62|111.12|14
1626843300000|2021-07-21 04:55:00|112.62|111.12|112.61|111.11|112.64|111.14|112.61|111.11|16
1626843310000|2021-07-21 04:55:10|112.6|111.1|112.56|111.06|112.61|111.11|112.54|111.04|16
1626843320000|2021-07-21 04:55:20|112.55|111.05|112.56|111.06|112.59|111.09|112.54|111.04|16
1626843330000|2021-07-21 04:55:30|112.55|111.05|112.5|111|112.55|111.05|112.5|111|11
1626843340000|2021-07-21 04:55:40|112.49|110.99|112.47|110.97|112.5|111|112.47|110.97|7
1626843350000|2021-07-21 04:55:50|112.46|110.96|112.43|110.93|112.46|110.96|112.42|110.92|11
1626843360000|2021-07-21 04:56:00|112.44|110.94|112.4|110.9|112.45|110.95|112.39|110.89|14
1626843370000|2021-07-21 04:56:10|112.39|110.89|112.38|110.88|112.41|110.91|112.37|110.87|13
1626843380000|2021-07-21 04:56:20|112.37|110.87|112.39|110.89|112.4|110.9|112.36|110.86|12
1626843390000|2021-07-21 04:56:30|112.4|110.9|112.4|110.9|112.43|110.93|112.4|110.9|11
1626843400000|2021-07-21 04:56:40|112.38|110.88|112.38|110.88|112.4|110.9|112.38|110.88|5
1626843410000|2021-07-21 04:56:50|112.37|110.87|112.34|110.84|112.37|110.87|112.34|110.84|5
1626843420000|2021-07-21 04:57:00|112.33|110.83|112.33|110.83|112.35|110.85|112.33|110.83|7
1626843430000|2021-07-21 04:57:10|112.34|110.84|112.35|110.85|112.36|110.86|112.33|110.83|5
1626843440000|2021-07-21 04:57:20|112.36|110.86|112.33|110.83|112.36|110.86|112.33|110.83|7
1626843450000|2021-07-21 04:57:30|112.32|110.82|112.33|110.83|112.34|110.84|112.32|110.82|6
1626843460000|2021-07-21 04:57:40|112.34|110.84|112.33|110.83|112.34|110.84|112.33|110.83|2
1626843480000|2021-07-21 04:58:00|112.32|110.82|112.32|110.82|112.32|110.82|112.32|110.82|1
1626843490000|2021-07-21 04:58:10|112.33|110.83|112.33|110.83|112.35|110.85|112.33|110.83|7
1626843500000|2021-07-21 04:58:20|112.29|110.79|112.3|110.8|112.33|110.83|112.29|110.79|9
1626843510000|2021-07-21 04:58:30|112.29|110.79|112.27|110.77|112.3|110.8|112.26|110.76|11
1626843520000|2021-07-21 04:58:40|112.26|110.76|112.24|110.74|112.26|110.76|112.24|110.74|8
1626843530000|2021-07-21 04:58:50|112.25|110.75|112.24|110.74|112.27|110.77|112.23|110.73|15
1626843540000|2021-07-21 04:59:00|112.26|110.76|112.26|110.76|112.3|110.8|112.25|110.75|12
1626843550000|2021-07-21 04:59:10|112.25|110.75|112.24|110.74|112.27|110.77|112.24|110.74|13
1626843560000|2021-07-21 04:59:20|112.27|110.77|112.26|110.76|112.27|110.77|112.25|110.75|5
1626843570000|2021-07-21 04:59:30|112.27|110.77|112.35|110.85|112.35|110.85|112.27|110.77|12
1626843580000|2021-07-21 04:59:40|112.36|110.86|112.37|110.87|112.37|110.87|112.33|110.83|12
1626843590000|2021-07-21 04:59:50|112.36|110.86|112.5|111|112.5|111|112.36|110.86|10
1626843600000|2021-07-21 05:00:00|112.48|110.98|112.61|111.11|112.64|111.14|112.48|110.98|29
1626843610000|2021-07-21 05:00:10|112.63|111.13|112.66|111.16|112.68|111.18|112.63|111.13|17
1626843620000|2021-07-21 05:00:20|112.65|111.15|112.47|110.97|112.65|111.15|112.47|110.97|18
1626843630000|2021-07-21 05:00:30|112.46|110.96|112.41|110.91|112.51|111.01|112.41|110.91|14
1626843640000|2021-07-21 05:00:40|112.4|110.9|112.42|110.92|112.43|110.93|112.38|110.88|15
1626843650000|2021-07-21 05:00:50|112.41|110.91|112.4|110.9|112.42|110.92|112.4|110.9|12
1626843660000|2021-07-21 05:01:00|112.41|110.91|112.35|110.85|112.41|110.91|112.35|110.85|11
1626843670000|2021-07-21 05:01:10|112.34|110.84|112.31|110.81|112.35|110.85|112.31|110.81|8
1626843680000|2021-07-21 05:01:20|112.29|110.79|112.29|110.79|112.29|110.79|112.27|110.77|9
1626843690000|2021-07-21 05:01:30|112.28|110.78|112.32|110.82|112.33|110.83|112.28|110.78|9
1626843700000|2021-07-21 05:01:40|112.31|110.81|112.26|110.76|112.31|110.81|112.25|110.75|16
1626843710000|2021-07-21 05:01:50|112.25|110.75|112.16|110.66|112.25|110.75|112.16|110.66|22
1626843720000|2021-07-21 05:02:00|112.13|110.63|112.14|110.64|112.14|110.64|112.09|110.59|18
1626843730000|2021-07-21 05:02:10|112.13|110.63|112.04|110.54|112.14|110.64|112.04|110.54|19
1626843740000|2021-07-21 05:02:20|112.05|110.55|112|110.5|112.08|110.58|112|110.5|8
1626843750000|2021-07-21 05:02:30|112.01|110.51|112.02|110.52|112.02|110.52|112|110.5|10
1626843760000|2021-07-21 05:02:40|112.03|110.53|112.05|110.55|112.05|110.55|112.02|110.52|4
1626843770000|2021-07-21 05:02:50|112.04|110.54|112.01|110.51|112.05|110.55|112|110.5|13
1626843780000|2021-07-21 05:03:00|112.02|110.52|112.04|110.54|112.06|110.56|112.02|110.52|10
1626843790000|2021-07-21 05:03:10|112.03|110.53|112.08|110.58|112.08|110.58|112.03|110.53|8
1626843800000|2021-07-21 05:03:20|112.09|110.59|112.1|110.6|112.1|110.6|112.09|110.59|2
1626843810000|2021-07-21 05:03:30|112.09|110.59|112.07|110.57|112.09|110.59|112.05|110.55|10
1626843820000|2021-07-21 05:03:40|112.08|110.58|112.08|110.58|112.09|110.59|112.08|110.58|5
1626843830000|2021-07-21 05:03:50|112.07|110.57|112.08|110.58|112.1|110.6|112.06|110.56|14
1626843840000|2021-07-21 05:04:00|112.09|110.59|112.15|110.65|112.15|110.65|112.09|110.59|17
1626843850000|2021-07-21 05:04:10|112.14|110.64|112.23|110.73|112.23|110.73|112.14|110.64|9
1626843860000|2021-07-21 05:04:20|112.21|110.71|112.16|110.66|112.25|110.75|112.16|110.66|12
1626843870000|2021-07-21 05:04:30|112.17|110.67|112.2|110.7|112.2|110.7|112.17|110.67|11
1626843880000|2021-07-21 05:04:40|112.22|110.72|112.25|110.75|112.26|110.76|112.22|110.72|7
1626843890000|2021-07-21 05:04:50|112.26|110.76|112.23|110.73|112.26|110.76|112.19|110.69|12
1626843900000|2021-07-21 05:05:00|112.22|110.72|112.26|110.76|112.27|110.77|112.22|110.72|13
1626843910000|2021-07-21 05:05:10|112.25|110.75|112.31|110.81|112.31|110.81|112.25|110.75|14
1626843920000|2021-07-21 05:05:20|112.32|110.82|112.31|110.81|112.32|110.82|112.27|110.77|6
1626843930000|2021-07-21 05:05:30|112.32|110.82|112.33|110.83|112.35|110.85|112.3|110.8|10
1626843940000|2021-07-21 05:05:40|112.31|110.81|112.31|110.81|112.33|110.83|112.28|110.78|19
1626843950000|2021-07-21 05:05:50|112.3|110.8|112.32|110.82|112.33|110.83|112.3|110.8|11
1626843960000|2021-07-21 05:06:00|112.31|110.81|112.29|110.79|112.33|110.83|112.28|110.78|20
1626843970000|2021-07-21 05:06:10|112.28|110.78|112.32|110.82|112.32|110.82|112.28|110.78|13
1626843980000|2021-07-21 05:06:20|112.31|110.81|112.32|110.82|112.35|110.85|112.29|110.79|18
1626843990000|2021-07-21 05:06:30|112.33|110.83|112.33|110.83|112.36|110.86|112.31|110.81|10
1626844000000|2021-07-21 05:06:40|112.34|110.84|112.33|110.83|112.34|110.84|112.32|110.82|5
1626844010000|2021-07-21 05:06:50|112.31|110.81|112.26|110.76|112.34|110.84|112.25|110.75|14
1626844020000|2021-07-21 05:07:00|112.27|110.77|112.24|110.74|112.33|110.83|112.24|110.74|26
1626844030000|2021-07-21 05:07:10|112.25|110.75|112.23|110.73|112.26|110.76|112.22|110.72|11
1626844040000|2021-07-21 05:07:20|112.24|110.74|112.27|110.77|112.27|110.77|112.23|110.73|12
1626844050000|2021-07-21 05:07:30|112.25|110.75|112.24|110.74|112.26|110.76|112.23|110.73|11
1626844060000|2021-07-21 05:07:40|112.25|110.75|112.17|110.67|112.25|110.75|112.17|110.67|12
1626844070000|2021-07-21 05:07:50|112.15|110.65|112.15|110.65|112.17|110.67|112.13|110.63|18
1626844080000|2021-07-21 05:08:00|112.19|110.69|112.13|110.63|112.19|110.69|112.13|110.63|5
1626844090000|2021-07-21 05:08:10|112.15|110.65|112.2|110.7|112.2|110.7|112.15|110.65|8
1626844100000|2021-07-21 05:08:20|112.22|110.72|112.19|110.69|112.23|110.73|112.13|110.63|14
1626844110000|2021-07-21 05:08:30|112.2|110.7|112.24|110.74|112.24|110.74|112.19|110.69|6
1626844120000|2021-07-21 05:08:40|112.23|110.73|112.21|110.71|112.23|110.73|112.21|110.71|3
1626844130000|2021-07-21 05:08:50|112.23|110.73|112.29|110.79|112.29|110.79|112.21|110.71|8
1626844140000|2021-07-21 05:09:00|112.3|110.8|112.32|110.82|112.33|110.83|112.3|110.8|15
1626844150000|2021-07-21 05:09:10|112.31|110.81|112.32|110.82|112.34|110.84|112.31|110.81|11
1626844160000|2021-07-21 05:09:20|112.33|110.83|112.33|110.83|112.34|110.84|112.31|110.81|9
1626844170000|2021-07-21 05:09:30|112.32|110.82|112.36|110.86|112.36|110.86|112.32|110.82|7
1626844180000|2021-07-21 05:09:40|112.34|110.84|112.33|110.83|112.35|110.85|112.33|110.83|6
1626844190000|2021-07-21 05:09:50|112.34|110.84|112.35|110.85|112.35|110.85|112.31|110.81|12
1626844200000|2021-07-21 05:10:00|112.36|110.86|112.34|110.84|112.36|110.86|112.33|110.83|7
1626844210000|2021-07-21 05:10:10|112.33|110.83|112.32|110.82|112.36|110.86|112.32|110.82|11
1626844220000|2021-07-21 05:10:20|112.31|110.81|112.3|110.8|112.31|110.81|112.27|110.77|9
1626844230000|2021-07-21 05:10:30|112.31|110.81|112.29|110.79|112.31|110.81|112.27|110.77|13
1626844240000|2021-07-21 05:10:40|112.3|110.8|112.3|110.8|112.31|110.81|112.27|110.77|15
1626844250000|2021-07-21 05:10:50|112.28|110.78|112.28|110.78|112.3|110.8|112.28|110.78|12
1626844260000|2021-07-21 05:11:00|112.29|110.79|112.29|110.79|112.31|110.81|112.28|110.78|6
1626844270000|2021-07-21 05:11:10|112.31|110.81|112.29|110.79|112.31|110.81|112.28|110.78|5
1626844280000|2021-07-21 05:11:20|112.26|110.76|112.28|110.78|112.3|110.8|112.26|110.76|9
1626844290000|2021-07-21 05:11:30|112.29|110.79|112.28|110.78|112.29|110.79|112.28|110.78|2
1626844300000|2021-07-21 05:11:40|112.27|110.77|112.23|110.73|112.27|110.77|112.21|110.71|16
1626844310000|2021-07-21 05:11:50|112.22|110.72|112.24|110.74|112.24|110.74|112.21|110.71|12
1626844320000|2021-07-21 05:12:00|112.23|110.73|112.22|110.72|112.24|110.74|112.21|110.71|13
1626844330000|2021-07-21 05:12:10|112.23|110.73|112.22|110.72|112.23|110.73|112.22|110.72|2
1626844340000|2021-07-21 05:12:20|112.21|110.71|112.21|110.71|112.22|110.72|112.2|110.7|7
1626844350000|2021-07-21 05:12:30|112.23|110.73|112.23|110.73|112.24|110.74|112.23|110.73|9
1626844360000|2021-07-21 05:12:40|112.22|110.72|112.2|110.7|112.22|110.72|112.19|110.69|15
1626844370000|2021-07-21 05:12:50|112.19|110.69|112.16|110.66|112.21|110.71|112.16|110.66|8
1626844380000|2021-07-21 05:13:00|112.15|110.65|112.16|110.66|112.16|110.66|112.13|110.63|7
1626844390000|2021-07-21 05:13:10|112.15|110.65|112.16|110.66|112.17|110.67|112.15|110.65|8
1626844400000|2021-07-21 05:13:20|112.15|110.65|112.12|110.62|112.15|110.65|112.1|110.6|15
1626844410000|2021-07-21 05:13:30|112.11|110.61|112.13|110.63|112.13|110.63|112.1|110.6|9
1626844420000|2021-07-21 05:13:40|112.14|110.64|112.09|110.59|112.14|110.64|112.08|110.58|13
1626844430000|2021-07-21 05:13:50|112.1|110.6|112.11|110.61|112.12|110.62|112.08|110.58|13
1626844440000|2021-07-21 05:14:00|112.09|110.59|112.12|110.62|112.12|110.62|112.09|110.59|15
1626844450000|2021-07-21 05:14:10|112.13|110.63|112.13|110.63|112.13|110.63|112.1|110.6|8
1626844460000|2021-07-21 05:14:20|112.12|110.62|112.14|110.64|112.16|110.66|112.12|110.62|9
1626844470000|2021-07-21 05:14:30|112.13|110.63|112.14|110.64|112.15|110.65|112.13|110.63|8
1626844480000|2021-07-21 05:14:40|112.15|110.65|112.13|110.63|112.19|110.69|112.12|110.62|12
1626844490000|2021-07-21 05:14:50|112.11|110.61|112.11|110.61|112.13|110.63|112.09|110.59|19
1626844500000|2021-07-21 05:15:00|112.12|110.62|112.13|110.63|112.13|110.63|112.1|110.6|17
1626844510000|2021-07-21 05:15:10|112.14|110.64|112.16|110.66|112.17|110.67|112.13|110.63|16
1626844520000|2021-07-21 05:15:20|112.15|110.65|112.16|110.66|112.17|110.67|112.15|110.65|10
1626844530000|2021-07-21 05:15:30|112.17|110.67|112.13|110.63|112.18|110.68|112.13|110.63|16
1626844540000|2021-07-21 05:15:40|112.14|110.64|112.14|110.64|112.14|110.64|112.13|110.63|5
1626844550000|2021-07-21 05:15:50|112.13|110.63|112.11|110.61|112.15|110.65|112.11|110.61|11
1626844560000|2021-07-21 05:16:00|112.12|110.62|112.11|110.61|112.14|110.64|112.09|110.59|14
1626844570000|2021-07-21 05:16:10|112.12|110.62|112.13|110.63|112.14|110.64|112.08|110.58|11
1626844580000|2021-07-21 05:16:20|112.14|110.64|112.15|110.65|112.16|110.66|112.14|110.64|7
1626844590000|2021-07-21 05:16:30|112.14|110.64|112.17|110.67|112.17|110.67|112.14|110.64|6
1626844600000|2021-07-21 05:16:40|112.16|110.66|112.16|110.66|112.17|110.67|112.15|110.65|9
1626844610000|2021-07-21 05:16:50|112.15|110.65|112.14|110.64|112.15|110.65|112.12|110.62|15
1626844620000|2021-07-21 05:17:00|112.15|110.65|112.13|110.63|112.15|110.65|112.13|110.63|7
1626844630000|2021-07-21 05:17:10|112.1|110.6|112.16|110.66|112.17|110.67|112.1|110.6|14
1626844640000|2021-07-21 05:17:20|112.15|110.65|112.15|110.65|112.17|110.67|112.14|110.64|4
1626844650000|2021-07-21 05:17:30|112.16|110.66|112.18|110.68|112.18|110.68|112.13|110.63|11
1626844660000|2021-07-21 05:17:40|112.17|110.67|112.19|110.69|112.19|110.69|112.17|110.67|11
1626844670000|2021-07-21 05:17:50|112.18|110.68|112.16|110.66|112.18|110.68|112.16|110.66|3
1626844680000|2021-07-21 05:18:00|112.17|110.67|112.17|110.67|112.18|110.68|112.16|110.66|7
1626844690000|2021-07-21 05:18:10|112.16|110.66|112.16|110.66|112.17|110.67|112.16|110.66|3
1626844700000|2021-07-21 05:18:20|112.15|110.65|112.2|110.7|112.2|110.7|112.15|110.65|14
1626844710000|2021-07-21 05:18:30|112.19|110.69|112.24|110.74|112.24|110.74|112.19|110.69|12
1626844720000|2021-07-21 05:18:40|112.25|110.75|112.25|110.75|112.26|110.76|112.24|110.74|8
1626844730000|2021-07-21 05:18:50|112.24|110.74|112.25|110.75|112.25|110.75|112.24|110.74|8
1626844740000|2021-07-21 05:19:00|112.24|110.74|112.25|110.75|112.26|110.76|112.17|110.67|19
1626844750000|2021-07-21 05:19:10|112.24|110.74|112.24|110.74|112.25|110.75|112.23|110.73|5
1626844760000|2021-07-21 05:19:20|112.25|110.75|112.32|110.82|112.32|110.82|112.25|110.75|8
1626844770000|2021-07-21 05:19:30|112.31|110.81|112.31|110.81|112.32|110.82|112.29|110.79|7
1626844780000|2021-07-21 05:19:40|112.3|110.8|112.28|110.78|112.3|110.8|112.28|110.78|5
1626844790000|2021-07-21 05:19:50|112.27|110.77|112.23|110.73|112.27|110.77|112.23|110.73|11
1626844800000|2021-07-21 05:20:00|112.22|110.72|112.25|110.75|112.27|110.77|112.21|110.71|13
1626844810000|2021-07-21 05:20:10|112.26|110.76|112.27|110.77|112.27|110.77|112.25|110.75|4
1626844820000|2021-07-21 05:20:20|112.26|110.76|112.29|110.79|112.3|110.8|112.26|110.76|11
1626844830000|2021-07-21 05:20:30|112.3|110.8|112.32|110.82|112.32|110.82|112.29|110.79|5
1626844840000|2021-07-21 05:20:40|112.33|110.83|112.34|110.84|112.34|110.84|112.33|110.83|2
1626844850000|2021-07-21 05:20:50|112.35|110.85|112.38|110.88|112.38|110.88|112.32|110.82|8
1626844860000|2021-07-21 05:21:00|112.39|110.89|112.44|110.94|112.44|110.94|112.39|110.89|9
1626844870000|2021-07-21 05:21:10|112.45|110.95|112.44|110.94|112.45|110.95|112.42|110.92|8
1626844880000|2021-07-21 05:21:20|112.45|110.95|112.47|110.97|112.47|110.97|112.44|110.94|12
1626844890000|2021-07-21 05:21:30|112.46|110.96|112.34|110.84|112.47|110.97|112.34|110.84|14
1626844900000|2021-07-21 05:21:40|112.35|110.85|112.35|110.85|112.36|110.86|112.34|110.84|15
1626844910000|2021-07-21 05:21:50|112.36|110.86|112.42|110.92|112.43|110.93|112.36|110.86|13
1626844920000|2021-07-21 05:22:00|112.41|110.91|112.47|110.97|112.48|110.98|112.38|110.88|14
1626844930000|2021-07-21 05:22:10|112.45|110.95|112.46|110.96|112.48|110.98|112.45|110.95|7
1626844940000|2021-07-21 05:22:20|112.47|110.97|112.45|110.95|112.47|110.97|112.42|110.92|13
1626844950000|2021-07-21 05:22:30|112.44|110.94|112.43|110.93|112.44|110.94|112.42|110.92|19
1626844960000|2021-07-21 05:22:40|112.44|110.94|112.48|110.98|112.48|110.98|112.44|110.94|9
1626844970000|2021-07-21 05:22:50|112.49|110.99|112.45|110.95|112.49|110.99|112.4|110.9|13
1626844980000|2021-07-21 05:23:00|112.43|110.93|112.4|110.9|112.44|110.94|112.39|110.89|11
1626844990000|2021-07-21 05:23:10|112.39|110.89|112.38|110.88|112.4|110.9|112.36|110.86|11
1626845000000|2021-07-21 05:23:20|112.37|110.87|112.37|110.87|112.38|110.88|112.34|110.84|12
1626845010000|2021-07-21 05:23:30|112.38|110.88|112.35|110.85|112.38|110.88|112.35|110.85|9
1626845020000|2021-07-21 05:23:40|112.34|110.84|112.29|110.79|112.34|110.84|112.27|110.77|9
1626845030000|2021-07-21 05:23:50|112.28|110.78|112.26|110.76|112.29|110.79|112.26|110.76|9
1626845040000|2021-07-21 05:24:00|112.27|110.77|112.29|110.79|112.3|110.8|112.27|110.77|8
1626845050000|2021-07-21 05:24:10|112.3|110.8|112.3|110.8|112.32|110.82|112.29|110.79|7
1626845060000|2021-07-21 05:24:20|112.29|110.79|112.26|110.76|112.29|110.79|112.25|110.75|5
1626845070000|2021-07-21 05:24:30|112.25|110.75|112.2|110.7|112.26|110.76|112.17|110.67|10
1626845080000|2021-07-21 05:24:40|112.21|110.71|112.21|110.71|112.22|110.72|112.2|110.7|7
1626845090000|2021-07-21 05:24:50|112.2|110.7|112.18|110.68|112.23|110.73|112.18|110.68|10
1626845100000|2021-07-21 05:25:00|112.19|110.69|112.21|110.71|112.21|110.71|112.19|110.69|5
1626845110000|2021-07-21 05:25:10|112.22|110.72|112.25|110.75|112.26|110.76|112.22|110.72|14
1626845120000|2021-07-21 05:25:20|112.24|110.74|112.26|110.76|112.26|110.76|112.24|110.74|5
1626845130000|2021-07-21 05:25:30|112.27|110.77|112.24|110.74|112.29|110.79|112.23|110.73|15
1626845140000|2021-07-21 05:25:40|112.25|110.75|112.25|110.75|112.26|110.76|112.24|110.74|11
1626845150000|2021-07-21 05:25:50|112.24|110.74|112.24|110.74|112.25|110.75|112.21|110.71|14
1626845160000|2021-07-21 05:26:00|112.25|110.75|112.24|110.74|112.25|110.75|112.23|110.73|12
1626845170000|2021-07-21 05:26:10|112.23|110.73|112.24|110.74|112.25|110.75|112.23|110.73|6
1626845180000|2021-07-21 05:26:20|112.23|110.73|112.25|110.75|112.26|110.76|112.22|110.72|11
1626845190000|2021-07-21 05:26:30|112.26|110.76|112.29|110.79|112.3|110.8|112.26|110.76|11
1626845200000|2021-07-21 05:26:40|112.28|110.78|112.29|110.79|112.29|110.79|112.28|110.78|4
1626845220000|2021-07-21 05:27:00|112.3|110.8|112.3|110.8|112.3|110.8|112.3|110.8|1
1626845230000|2021-07-21 05:27:10|112.29|110.79|112.3|110.8|112.3|110.8|112.29|110.79|4
1626845240000|2021-07-21 05:27:20|112.29|110.79|112.33|110.83|112.33|110.83|112.29|110.79|13
1626845250000|2021-07-21 05:27:30|112.34|110.84|112.35|110.85|112.36|110.86|112.33|110.83|10
1626845260000|2021-07-21 05:27:40|112.36|110.86|112.38|110.88|112.38|110.88|112.36|110.86|7
1626845270000|2021-07-21 05:27:50|112.39|110.89|112.42|110.92|112.42|110.92|112.38|110.88|8
1626845280000|2021-07-21 05:28:00|112.44|110.94|112.43|110.93|112.44|110.94|112.34|110.84|15
1626845290000|2021-07-21 05:28:10|112.42|110.92|112.4|110.9|112.42|110.92|112.39|110.89|9
1626845300000|2021-07-21 05:28:20|112.39|110.89|112.39|110.89|112.4|110.9|112.38|110.88|7
1626845310000|2021-07-21 05:28:30|112.4|110.9|112.39|110.89|112.41|110.91|112.39|110.89|5
1626845320000|2021-07-21 05:28:40|112.4|110.9|112.36|110.86|112.41|110.91|112.34|110.84|8
1626845330000|2021-07-21 05:28:50|112.37|110.87|112.42|110.92|112.42|110.92|112.37|110.87|12
1626845340000|2021-07-21 05:29:00|112.41|110.91|112.35|110.85|112.42|110.92|112.35|110.85|10
1626845350000|2021-07-21 05:29:10|112.36|110.86|112.42|110.92|112.42|110.92|112.36|110.86|13
1626845360000|2021-07-21 05:29:20|112.43|110.93|112.46|110.96|112.46|110.96|112.41|110.91|7
1626845370000|2021-07-21 05:29:30|112.48|110.98|112.49|110.99|112.5|111|112.48|110.98|3
1626845380000|2021-07-21 05:29:40|112.5|111|112.46|110.96|112.5|111|112.45|110.95|13
1626845390000|2021-07-21 05:29:50|112.47|110.97|112.43|110.93|112.47|110.97|112.42|110.92|11
1626845400000|2021-07-21 05:30:00|112.44|110.94|112.45|110.95|112.46|110.96|112.42|110.92|14
1626845410000|2021-07-21 05:30:10|112.46|110.96|112.41|110.91|112.47|110.97|112.38|110.88|23
1626845420000|2021-07-21 05:30:20|112.42|110.92|112.38|110.88|112.42|110.92|112.37|110.87|11
1626845430000|2021-07-21 05:30:30|112.4|110.9|112.39|110.89|112.4|110.9|112.36|110.86|14
1626845440000|2021-07-21 05:30:40|112.38|110.88|112.38|110.88|112.38|110.88|112.36|110.86|4
1626845450000|2021-07-21 05:30:50|112.39|110.89|112.39|110.89|112.4|110.9|112.38|110.88|11
1626845460000|2021-07-21 05:31:00|112.38|110.88|112.37|110.87|112.4|110.9|112.37|110.87|11
1626845470000|2021-07-21 05:31:10|112.34|110.84|112.35|110.85|112.35|110.85|112.33|110.83|8
1626845480000|2021-07-21 05:31:20|112.34|110.84|112.34|110.84|112.34|110.84|112.33|110.83|5
1626845490000|2021-07-21 05:31:30|112.33|110.83|112.32|110.82|112.33|110.83|112.31|110.81|12
1626845500000|2021-07-21 05:31:40|112.31|110.81|112.34|110.84|112.35|110.85|112.31|110.81|16
1626845510000|2021-07-21 05:31:50|112.35|110.85|112.33|110.83|112.35|110.85|112.33|110.83|5
1626845520000|2021-07-21 05:32:00|112.34|110.84|112.33|110.83|112.34|110.84|112.33|110.83|4
1626845530000|2021-07-21 05:32:10|112.34|110.84|112.32|110.82|112.34|110.84|112.32|110.82|10
1626845540000|2021-07-21 05:32:20|112.33|110.83|112.29|110.79|112.33|110.83|112.2|110.7|17
1626845550000|2021-07-21 05:32:30|112.24|110.74|112.19|110.69|112.25|110.75|112.18|110.68|12
1626845560000|2021-07-21 05:32:40|112.2|110.7|112.2|110.7|112.21|110.71|112.19|110.69|7
1626845570000|2021-07-21 05:32:50|112.21|110.71|112.25|110.75|112.26|110.76|112.21|110.71|9
1626845580000|2021-07-21 05:33:00|112.24|110.74|112.23|110.73|112.25|110.75|112.22|110.72|11
1626845590000|2021-07-21 05:33:10|112.24|110.74|112.23|110.73|112.24|110.74|112.22|110.72|8
1626845600000|2021-07-21 05:33:20|112.24|110.74|112.26|110.76|112.26|110.76|112.24|110.74|5
1626845610000|2021-07-21 05:33:30|112.25|110.75|112.11|110.61|112.29|110.79|112.11|110.61|16
1626845620000|2021-07-21 05:33:40|112.13|110.63|112.14|110.64|112.16|110.66|112.12|110.62|8
1626845630000|2021-07-21 05:33:50|112.15|110.65|112.12|110.62|112.16|110.66|112.12|110.62|12
1626845640000|2021-07-21 05:34:00|112.13|110.63|112.04|110.54|112.13|110.63|112.03|110.53|11
1626845650000|2021-07-21 05:34:10|112.05|110.55|112.1|110.6|112.1|110.6|112.05|110.55|12
1626845660000|2021-07-21 05:34:20|112.09|110.59|112.1|110.6|112.1|110.6|112.09|110.59|6
1626845670000|2021-07-21 05:34:30|112.09|110.59|112.11|110.61|112.11|110.61|112.09|110.59|5
1626845680000|2021-07-21 05:34:40|112.12|110.62|112.13|110.63|112.13|110.63|112.11|110.61|4
1626845690000|2021-07-21 05:34:50|112.14|110.64|112.18|110.68|112.18|110.68|112.11|110.61|14
1626845700000|2021-07-21 05:35:00|112.16|110.66|112.12|110.62|112.17|110.67|112.12|110.62|7
1626845710000|2021-07-21 05:35:10|112.11|110.61|112.14|110.64|112.15|110.65|112.11|110.61|11
1626845720000|2021-07-21 05:35:20|112.15|110.65|112.18|110.68|112.18|110.68|112.15|110.65|7
1626845730000|2021-07-21 05:35:30|112.17|110.67|112.17|110.67|112.17|110.67|112.17|110.67|1
1626845740000|2021-07-21 05:35:40|112.18|110.68|112.15|110.65|112.19|110.69|112.14|110.64|15
1626845750000|2021-07-21 05:35:50|112.16|110.66|112.15|110.65|112.16|110.66|112.14|110.64|10
1626845760000|2021-07-21 05:36:00|112.16|110.66|112.16|110.66|112.16|110.66|112.14|110.64|10
1626845770000|2021-07-21 05:36:10|112.17|110.67|112.17|110.67|112.17|110.67|112.17|110.67|1
1626845800000|2021-07-21 05:36:40|112.18|110.68|112.17|110.67|112.18|110.68|112.17|110.67|2
1626845810000|2021-07-21 05:36:50|112.16|110.66|112.16|110.66|112.17|110.67|112.16|110.66|7
1626845820000|2021-07-21 05:37:00|112.17|110.67|112.17|110.67|112.17|110.67|112.16|110.66|5
1626845830000|2021-07-21 05:37:10|112.16|110.66|112.2|110.7|112.2|110.7|112.15|110.65|10
1626845840000|2021-07-21 05:37:20|112.21|110.71|112.2|110.7|112.21|110.71|112.2|110.7|4
1626845850000|2021-07-21 05:37:30|112.19|110.69|112.2|110.7|112.2|110.7|112.19|110.69|4
1626845860000|2021-07-21 05:37:40|112.19|110.69|112.18|110.68|112.2|110.7|112.17|110.67|8
1626845870000|2021-07-21 05:37:50|112.19|110.69|112.21|110.71|112.21|110.71|112.18|110.68|11
1626845880000|2021-07-21 05:38:00|112.18|110.68|112.23|110.73|112.24|110.74|112.18|110.68|7
1626845890000|2021-07-21 05:38:10|112.22|110.72|112.18|110.68|112.24|110.74|112.18|110.68|10
1626845900000|2021-07-21 05:38:20|112.19|110.69|112.18|110.68|112.2|110.7|112.18|110.68|4
1626845910000|2021-07-21 05:38:30|112.19|110.69|112.23|110.73|112.23|110.73|112.19|110.69|6
1626845920000|2021-07-21 05:38:40|112.24|110.74|112.28|110.78|112.29|110.79|112.24|110.74|9
1626845930000|2021-07-21 05:38:50|112.27|110.77|112.3|110.8|112.3|110.8|112.27|110.77|10
1626845940000|2021-07-21 05:39:00|112.31|110.81|112.33|110.83|112.33|110.83|112.31|110.81|7
1626845950000|2021-07-21 05:39:10|112.32|110.82|112.32|110.82|112.33|110.83|112.3|110.8|11
1626845960000|2021-07-21 05:39:20|112.31|110.81|112.32|110.82|112.33|110.83|112.31|110.81|10
1626845970000|2021-07-21 05:39:30|112.31|110.81|112.41|110.91|112.42|110.92|112.31|110.81|11
1626845980000|2021-07-21 05:39:40|112.43|110.93|112.46|110.96|112.46|110.96|112.42|110.92|10
1626845990000|2021-07-21 05:39:50|112.48|110.98|112.72|111.22|112.75|111.25|112.46|110.96|21
1626846000000|2021-07-21 05:40:00|112.71|111.21|112.59|111.09|112.72|111.22|112.56|111.06|24
1626846010000|2021-07-21 05:40:10|112.58|111.08|112.58|111.08|112.6|111.1|112.55|111.05|17
1626846020000|2021-07-21 05:40:20|112.57|111.07|112.46|110.96|112.57|111.07|112.44|110.94|14
1626846030000|2021-07-21 05:40:30|112.47|110.97|112.5|111|112.54|111.04|112.47|110.97|10
1626846040000|2021-07-21 05:40:40|112.48|110.98|112.52|111.02|112.52|111.02|112.47|110.97|12
1626846050000|2021-07-21 05:40:50|112.51|111.01|112.47|110.97|112.51|111.01|112.47|110.97|6
1626846060000|2021-07-21 05:41:00|112.48|110.98|112.44|110.94|112.48|110.98|112.4|110.9|17
1626846070000|2021-07-21 05:41:10|112.43|110.93|112.48|110.98|112.48|110.98|112.42|110.92|11
1626846080000|2021-07-21 05:41:20|112.47|110.97|112.42|110.92|112.47|110.97|112.42|110.92|9
1626846090000|2021-07-21 05:41:30|112.41|110.91|112.41|110.91|112.42|110.92|112.4|110.9|10
1626846100000|2021-07-21 05:41:40|112.42|110.92|112.4|110.9|112.42|110.92|112.4|110.9|5
1626846110000|2021-07-21 05:41:50|112.41|110.91|112.43|110.93|112.43|110.93|112.4|110.9|7
1626846120000|2021-07-21 05:42:00|112.44|110.94|112.43|110.93|112.45|110.95|112.4|110.9|9
1626846130000|2021-07-21 05:42:10|112.44|110.94|112.36|110.86|112.45|110.95|112.32|110.82|14
1626846140000|2021-07-21 05:42:20|112.35|110.85|112.35|110.85|112.36|110.86|112.32|110.82|19
1626846150000|2021-07-21 05:42:30|112.34|110.84|112.33|110.83|112.34|110.84|112.33|110.83|6
1626846160000|2021-07-21 05:42:40|112.34|110.84|112.42|110.92|112.42|110.92|112.33|110.83|10
1626846170000|2021-07-21 05:42:50|112.41|110.91|112.19|110.69|112.41|110.91|112.19|110.69|14
1626846180000|2021-07-21 05:43:00|112.2|110.7|112.22|110.72|112.24|110.74|112.18|110.68|18
1626846190000|2021-07-21 05:43:10|112.23|110.73|112.22|110.72|112.23|110.73|112.22|110.72|4
1626846200000|2021-07-21 05:43:20|112.21|110.71|112.21|110.71|112.23|110.73|112.21|110.71|8
1626846210000|2021-07-21 05:43:30|112.2|110.7|112.21|110.71|112.23|110.73|112.16|110.66|16
1626846220000|2021-07-21 05:43:40|112.22|110.72|112.2|110.7|112.23|110.73|112.2|110.7|7
1626846230000|2021-07-21 05:43:50|112.17|110.67|112.15|110.65|112.17|110.67|112.12|110.62|11
1626846240000|2021-07-21 05:44:00|112.16|110.66|112.16|110.66|112.18|110.68|112.15|110.65|10
1626846250000|2021-07-21 05:44:10|112.17|110.67|112.14|110.64|112.17|110.67|112.14|110.64|11
1626846260000|2021-07-21 05:44:20|112.15|110.65|112.15|110.65|112.17|110.67|112.14|110.64|11
1626846270000|2021-07-21 05:44:30|112.16|110.66|112.15|110.65|112.16|110.66|112.14|110.64|6
1626846280000|2021-07-21 05:44:40|112.16|110.66|112.17|110.67|112.17|110.67|112.15|110.65|4
1626846290000|2021-07-21 05:44:50|112.18|110.68|112.19|110.69|112.2|110.7|112.18|110.68|10
1626846300000|2021-07-21 05:45:00|112.18|110.68|112.14|110.64|112.18|110.68|112.14|110.64|9
1626846310000|2021-07-21 05:45:10|112.15|110.65|112.16|110.66|112.16|110.66|112.15|110.65|6
1626846320000|2021-07-21 05:45:20|112.15|110.65|112.1|110.6|112.16|110.66|112.09|110.59|15
1626846330000|2021-07-21 05:45:30|112.09|110.59|112.1|110.6|112.1|110.6|112.08|110.58|9
1626846340000|2021-07-21 05:45:40|112.11|110.61|112.08|110.58|112.11|110.61|112.07|110.57|7
1626846350000|2021-07-21 05:45:50|112.07|110.57|112.05|110.55|112.09|110.59|112.05|110.55|10
1626846360000|2021-07-21 05:46:00|112.06|110.56|112.04|110.54|112.06|110.56|112.03|110.53|4
1626846370000|2021-07-21 05:46:10|112.05|110.55|112.06|110.56|112.07|110.57|112.05|110.55|8
1626846380000|2021-07-21 05:46:20|112.07|110.57|112.06|110.56|112.08|110.58|112.05|110.55|11
1626846390000|2021-07-21 05:46:30|112.05|110.55|112.05|110.55|112.06|110.56|112.04|110.54|11
1626846400000|2021-07-21 05:46:40|112.06|110.56|112.05|110.55|112.06|110.56|112.05|110.55|2
1626846410000|2021-07-21 05:46:50|112.06|110.56|112.09|110.59|112.09|110.59|112.05|110.55|8
1626846420000|2021-07-21 05:47:00|112.08|110.58|112.08|110.58|112.1|110.6|112.08|110.58|9
1626846430000|2021-07-21 05:47:10|112.07|110.57|112.07|110.57|112.07|110.57|112.06|110.56|11
1626846440000|2021-07-21 05:47:20|112.08|110.58|112.06|110.56|112.09|110.59|112.06|110.56|9
1626846450000|2021-07-21 05:47:30|112.07|110.57|112.06|110.56|112.07|110.57|112.05|110.55|4
1626846460000|2021-07-21 05:47:40|112.07|110.57|112.02|110.52|112.07|110.57|112.01|110.51|9
1626846470000|2021-07-21 05:47:50|112.03|110.53|112.07|110.57|112.08|110.58|112.02|110.52|11
1626846480000|2021-07-21 05:48:00|112.08|110.58|112.05|110.55|112.08|110.58|112.05|110.55|10
1626846490000|2021-07-21 05:48:10|112.06|110.56|112.07|110.57|112.08|110.58|112.05|110.55|10
1626846500000|2021-07-21 05:48:20|112.06|110.56|112.06|110.56|112.07|110.57|112.06|110.56|3
1626846510000|2021-07-21 05:48:30|112.07|110.57|112.13|110.63|112.13|110.63|112.05|110.55|11
1626846520000|2021-07-21 05:48:40|112.14|110.64|112.22|110.72|112.22|110.72|112.14|110.64|14
1626846530000|2021-07-21 05:48:50|112.21|110.71|112.12|110.62|112.22|110.72|112.12|110.62|13
1626846540000|2021-07-21 05:49:00|112.13|110.63|112.14|110.64|112.15|110.65|112.13|110.63|8
1626846550000|2021-07-21 05:49:10|112.15|110.65|112.28|110.78|112.3|110.8|112.15|110.65|23
1626846560000|2021-07-21 05:49:20|112.29|110.79|112.26|110.76|112.29|110.79|112.26|110.76|14
1626846570000|2021-07-21 05:49:30|112.27|110.77|112.29|110.79|112.29|110.79|112.26|110.76|10
1626846580000|2021-07-21 05:49:40|112.26|110.76|112.27|110.77|112.28|110.78|112.21|110.71|18
1626846590000|2021-07-21 05:49:50|112.28|110.78|112.3|110.8|112.31|110.81|112.28|110.78|13
1626846600000|2021-07-21 05:50:00|112.31|110.81|112.27|110.77|112.32|110.82|112.27|110.77|16
1626846610000|2021-07-21 05:50:10|112.26|110.76|112.27|110.77|112.28|110.78|112.26|110.76|8
1626846620000|2021-07-21 05:50:20|112.26|110.76|112.22|110.72|112.26|110.76|112.21|110.71|5
1626846630000|2021-07-21 05:50:30|112.21|110.71|112.18|110.68|112.22|110.72|112.18|110.68|10
1626846640000|2021-07-21 05:50:40|112.19|110.69|112.18|110.68|112.2|110.7|112.18|110.68|6
1626846650000|2021-07-21 05:50:50|112.19|110.69|112.16|110.66|112.21|110.71|112.15|110.65|9
1626846660000|2021-07-21 05:51:00|112.15|110.65|112.13|110.63|112.16|110.66|112.13|110.63|11
1626846670000|2021-07-21 05:51:10|112.12|110.62|112.12|110.62|112.12|110.62|112.11|110.61|7
1626846680000|2021-07-21 05:51:20|112.13|110.63|112.12|110.62|112.14|110.64|112.11|110.61|10
1626846690000|2021-07-21 05:51:30|112.13|110.63|112.1|110.6|112.13|110.63|112.09|110.59|7
1626846700000|2021-07-21 05:51:40|112.09|110.59|112.12|110.62|112.13|110.63|112.06|110.56|13
1626846710000|2021-07-21 05:51:50|112.11|110.61|112.12|110.62|112.12|110.62|112.11|110.61|2
1626846720000|2021-07-21 05:52:00|112.11|110.61|112.11|110.61|112.11|110.61|112.1|110.6|3
1626846730000|2021-07-21 05:52:10|112.1|110.6|112.11|110.61|112.11|110.61|112.09|110.59|10
1626846740000|2021-07-21 05:52:20|112.1|110.6|112.08|110.58|112.11|110.61|112.08|110.58|14
1626846750000|2021-07-21 05:52:30|112.09|110.59|112.09|110.59|112.11|110.61|112.09|110.59|5
1626846760000|2021-07-21 05:52:40|112.1|110.6|112.08|110.58|112.11|110.61|112.08|110.58|9
1626846770000|2021-07-21 05:52:50|112.09|110.59|112.08|110.58|112.09|110.59|112.07|110.57|6
1626846780000|2021-07-21 05:53:00|112.09|110.59|112.09|110.59|112.1|110.6|112.08|110.58|9
1626846790000|2021-07-21 05:53:10|112.1|110.6|112.13|110.63|112.13|110.63|112.1|110.6|4
1626846800000|2021-07-21 05:53:20|112.14|110.64|112.13|110.63|112.15|110.65|112.13|110.63|4
1626846810000|2021-07-21 05:53:30|112.14|110.64|112.13|110.63|112.14|110.64|112.12|110.62|6
1626846820000|2021-07-21 05:53:40|112.14|110.64|112.12|110.62|112.15|110.65|112.11|110.61|11
1626846830000|2021-07-21 05:53:50|112.11|110.61|112.11|110.61|112.12|110.62|112.11|110.61|3
1626846840000|2021-07-21 05:54:00|112.12|110.62|112.11|110.61|112.12|110.62|112.09|110.59|10
1626846850000|2021-07-21 05:54:10|112.12|110.62|112.12|110.62|112.13|110.63|112.11|110.61|7
1626846860000|2021-07-21 05:54:20|112.11|110.61|112.12|110.62|112.12|110.62|112.11|110.61|4
1626846870000|2021-07-21 05:54:30|112.13|110.63|112.15|110.65|112.16|110.66|112.13|110.63|7
1626846880000|2021-07-21 05:54:40|112.14|110.64|112.13|110.63|112.14|110.64|112.13|110.63|6
1626846890000|2021-07-21 05:54:50|112.14|110.64|112.13|110.63|112.15|110.65|112.13|110.63|8
1626846900000|2021-07-21 05:55:00|112.14|110.64|112.15|110.65|112.15|110.65|112.14|110.64|2
1626846910000|2021-07-21 05:55:10|112.14|110.64|112.14|110.64|112.16|110.66|112.14|110.64|7
1626846920000|2021-07-21 05:55:20|112.12|110.62|112.12|110.62|112.12|110.62|112.09|110.59|11
1626846930000|2021-07-21 05:55:30|112.11|110.61|112.08|110.58|112.12|110.62|112.05|110.55|15
1626846940000|2021-07-21 05:55:40|112.09|110.59|112.08|110.58|112.09|110.59|112.06|110.56|11
1626846950000|2021-07-21 05:55:50|112.07|110.57|112.08|110.58|112.09|110.59|112.07|110.57|8
1626846960000|2021-07-21 05:56:00|112.07|110.57|112.09|110.59|112.1|110.6|112.07|110.57|7
1626846970000|2021-07-21 05:56:10|112.08|110.58|112.08|110.58|112.09|110.59|112.08|110.58|7
1626846980000|2021-07-21 05:56:20|112.09|110.59|112.08|110.58|112.09|110.59|112.07|110.57|5
1626846990000|2021-07-21 05:56:30|112.09|110.59|112.06|110.56|112.09|110.59|112.05|110.55|4
1626847000000|2021-07-21 05:56:40|112.07|110.57|112.06|110.56|112.07|110.57|112.02|110.52|12
1626847010000|2021-07-21 05:56:50|112.11|110.61|112.13|110.63|112.13|110.63|112.1|110.6|12
1626847020000|2021-07-21 05:57:00|112.12|110.62|112.11|110.61|112.13|110.63|112.1|110.6|10
1626847030000|2021-07-21 05:57:10|112.1|110.6|112.11|110.61|112.12|110.62|112.1|110.6|6
1626847040000|2021-07-21 05:57:20|112.1|110.6|112.11|110.61|112.11|110.61|112.1|110.6|2
1626847050000|2021-07-21 05:57:30|112.1|110.6|112.11|110.61|112.11|110.61|112.1|110.6|4
1626847060000|2021-07-21 05:57:40|112.1|110.6|112.09|110.59|112.11|110.61|112.05|110.55|16
1626847070000|2021-07-21 05:57:50|112.1|110.6|112.1|110.6|112.15|110.65|112.1|110.6|9
1626847080000|2021-07-21 05:58:00|112.11|110.61|112.07|110.57|112.11|110.61|112.07|110.57|7
1626847090000|2021-07-21 05:58:10|112.08|110.58|112.17|110.67|112.17|110.67|112.08|110.58|12
1626847100000|2021-07-21 05:58:20|112.18|110.68|112.18|110.68|112.2|110.7|112.17|110.67|6
1626847110000|2021-07-21 05:58:30|112.2|110.7|112.19|110.69|112.2|110.7|112.17|110.67|7
1626847120000|2021-07-21 05:58:40|112.2|110.7|112.17|110.67|112.2|110.7|112.17|110.67|6
1626847130000|2021-07-21 05:58:50|112.19|110.69|112.17|110.67|112.19|110.69|112.17|110.67|4
1626847140000|2021-07-21 05:59:00|112.18|110.68|112.18|110.68|112.19|110.69|112.18|110.68|3
1626847150000|2021-07-21 05:59:10|112.19|110.69|112.18|110.68|112.19|110.69|112.18|110.68|4
1626847160000|2021-07-21 05:59:20|112.19|110.69|112.19|110.69|112.19|110.69|112.17|110.67|6
1626847170000|2021-07-21 05:59:30|112.18|110.68|112.15|110.65|112.18|110.68|112.13|110.63|7
1626847180000|2021-07-21 05:59:40|112.14|110.64|112.14|110.64|112.14|110.64|112.12|110.62|6
1626847190000|2021-07-21 05:59:50|112.13|110.63|112.13|110.63|112.14|110.64|112.12|110.62|7
1626847200000|2021-07-21 06:00:00|112.14|110.64|112.23|110.73|112.23|110.73|112.13|110.63|13
1626847210000|2021-07-21 06:00:10|112.24|110.74|112.23|110.73|112.25|110.75|112.22|110.72|10
1626847220000|2021-07-21 06:00:20|112.22|110.72|112.27|110.77|112.27|110.77|112.21|110.71|14
1626847230000|2021-07-21 06:00:30|112.26|110.76|112.29|110.79|112.3|110.8|112.25|110.75|10
1626847240000|2021-07-21 06:00:40|112.28|110.78|112.32|110.82|112.33|110.83|112.28|110.78|8
1626847260000|2021-07-21 06:01:00|112.33|110.83|112.33|110.83|112.34|110.84|112.32|110.82|5
1626847270000|2021-07-21 06:01:10|112.32|110.82|112.29|110.79|112.32|110.82|112.29|110.79|4
1626847280000|2021-07-21 06:01:20|112.28|110.78|112.3|110.8|112.3|110.8|112.26|110.76|12
1626847290000|2021-07-21 06:01:30|112.29|110.79|112.27|110.77|112.29|110.79|112.24|110.74|7
1626847300000|2021-07-21 06:01:40|112.24|110.74|112.25|110.75|112.25|110.75|112.23|110.73|4
1626847310000|2021-07-21 06:01:50|112.26|110.76|112.24|110.74|112.26|110.76|112.19|110.69|16
1626847320000|2021-07-21 06:02:00|112.25|110.75|112.32|110.82|112.32|110.82|112.25|110.75|9
1626847330000|2021-07-21 06:02:10|112.31|110.81|112.32|110.82|112.32|110.82|112.31|110.81|4
1626847340000|2021-07-21 06:02:20|112.31|110.81|112.26|110.76|112.31|110.81|112.26|110.76|6
1626847350000|2021-07-21 06:02:30|112.27|110.77|112.25|110.75|112.27|110.77|112.25|110.75|7
1626847360000|2021-07-21 06:02:40|112.26|110.76|112.24|110.74|112.26|110.76|112.24|110.74|3
1626847370000|2021-07-21 06:02:50|112.25|110.75|112.19|110.69|112.27|110.77|112.17|110.67|14
1626847380000|2021-07-21 06:03:00|112.2|110.7|112.2|110.7|112.2|110.7|112.19|110.69|3
1626847390000|2021-07-21 06:03:10|112.19|110.69|112.2|110.7|112.2|110.7|112.19|110.69|6
1626847400000|2021-07-21 06:03:20|112.21|110.71|112.2|110.7|112.21|110.71|112.2|110.7|6
1626847410000|2021-07-21 06:03:30|112.21|110.71|112.22|110.72|112.23|110.73|112.21|110.71|9
1626847420000|2021-07-21 06:03:40|112.21|110.71|112.19|110.69|112.22|110.72|112.18|110.68|9
1626847430000|2021-07-21 06:03:50|112.2|110.7|112.19|110.69|112.2|110.7|112.19|110.69|2
1626847440000|2021-07-21 06:04:00|112.18|110.68|112.2|110.7|112.2|110.7|112.14|110.64|16
1626847450000|2021-07-21 06:04:10|112.19|110.69|112.17|110.67|112.19|110.69|112.17|110.67|7
1626847460000|2021-07-21 06:04:20|112.18|110.68|112.17|110.67|112.18|110.68|112.17|110.67|4
1626847470000|2021-07-21 06:04:30|112.16|110.66|112.14|110.64|112.16|110.66|112.14|110.64|9
1626847480000|2021-07-21 06:04:40|112.13|110.63|112.17|110.67|112.19|110.69|112.12|110.62|9
1626847490000|2021-07-21 06:04:50|112.16|110.66|112.16|110.66|112.16|110.66|112.14|110.64|9
1626847500000|2021-07-21 06:05:00|112.15|110.65|112.22|110.72|112.23|110.73|112.14|110.64|15
1626847510000|2021-07-21 06:05:10|112.21|110.71|112.17|110.67|112.21|110.71|112.17|110.67|5
1626847520000|2021-07-21 06:05:20|112.18|110.68|112.15|110.65|112.18|110.68|112.15|110.65|4
1626847530000|2021-07-21 06:05:30|112.14|110.64|112.15|110.65|112.15|110.65|112.14|110.64|8
1626847540000|2021-07-21 06:05:40|112.14|110.64|112.14|110.64|112.14|110.64|112.14|110.64|1
1626847550000|2021-07-21 06:05:50|112.13|110.63|112.16|110.66|112.16|110.66|112.13|110.63|6
1626847560000|2021-07-21 06:06:00|112.17|110.67|112.14|110.64|112.17|110.67|112.14|110.64|10
1626847570000|2021-07-21 06:06:10|112.13|110.63|112.13|110.63|112.13|110.63|112.13|110.63|1
1626847580000|2021-07-21 06:06:20|112.14|110.64|112.13|110.63|112.14|110.64|112.12|110.62|4
1626847590000|2021-07-21 06:06:30|112.12|110.62|112.15|110.65|112.16|110.66|112.12|110.62|8
1626847600000|2021-07-21 06:06:40|112.14|110.64|112.13|110.63|112.15|110.65|112.13|110.63|6
1626847610000|2021-07-21 06:06:50|112.14|110.64|112.14|110.64|112.14|110.64|112.13|110.63|5
1626847620000|2021-07-21 06:07:00|112.13|110.63|112.1|110.6|112.13|110.63|112.1|110.6|8
1626847630000|2021-07-21 06:07:10|112.09|110.59|112.09|110.59|112.1|110.6|112.08|110.58|7
1626847640000|2021-07-21 06:07:20|112.1|110.6|112.08|110.58|112.1|110.6|112.08|110.58|5
1626847650000|2021-07-21 06:07:30|112.09|110.59|112.13|110.63|112.14|110.64|112.08|110.58|7
1626847660000|2021-07-21 06:07:40|112.12|110.62|112.12|110.62|112.13|110.63|112.12|110.62|5
1626847670000|2021-07-21 06:07:50|112.16|110.66|112.18|110.68|112.19|110.69|112.15|110.65|7
1626847680000|2021-07-21 06:08:00|112.19|110.69|112.17|110.67|112.23|110.73|112.15|110.65|11
1626847690000|2021-07-21 06:08:10|112.18|110.68|112.21|110.71|112.22|110.72|112.18|110.68|10
1626847700000|2021-07-21 06:08:20|112.2|110.7|112.21|110.71|112.22|110.72|112.2|110.7|6
1626847710000|2021-07-21 06:08:30|112.2|110.7|112.21|110.71|112.21|110.71|112.2|110.7|6
1626847720000|2021-07-21 06:08:40|112.2|110.7|112.23|110.73|112.23|110.73|112.19|110.69|8
1626847730000|2021-07-21 06:08:50|112.25|110.75|112.25|110.75|112.28|110.78|112.25|110.75|9
1626847740000|2021-07-21 06:09:00|112.22|110.72|112.2|110.7|112.23|110.73|112.19|110.69|16
1626847750000|2021-07-21 06:09:10|112.19|110.69|112.2|110.7|112.2|110.7|112.18|110.68|6
1626847760000|2021-07-21 06:09:20|112.22|110.72|112.23|110.73|112.24|110.74|112.21|110.71|10
1626847770000|2021-07-21 06:09:30|112.22|110.72|112.25|110.75|112.25|110.75|112.22|110.72|8
1626847790000|2021-07-21 06:09:50|112.26|110.76|112.26|110.76|112.26|110.76|112.26|110.76|1
1626847800000|2021-07-21 06:10:00|112.25|110.75|112.28|110.78|112.28|110.78|112.25|110.75|10
1626847810000|2021-07-21 06:10:10|112.29|110.79|112.29|110.79|112.3|110.8|112.29|110.79|3
1626847820000|2021-07-21 06:10:20|112.31|110.81|112.31|110.81|112.31|110.81|112.31|110.81|1
1626847830000|2021-07-21 06:10:30|112.32|110.82|112.37|110.87|112.38|110.88|112.32|110.82|10
1626847840000|2021-07-21 06:10:40|112.38|110.88|112.39|110.89|112.4|110.9|112.37|110.87|13
1626847850000|2021-07-21 06:10:50|112.38|110.88|112.43|110.93|112.45|110.95|112.38|110.88|10
1626847860000|2021-07-21 06:11:00|112.42|110.92|112.43|110.93|112.43|110.93|112.4|110.9|12
1626847870000|2021-07-21 06:11:10|112.44|110.94|112.42|110.92|112.45|110.95|112.42|110.92|9
1626847880000|2021-07-21 06:11:20|112.43|110.93|112.43|110.93|112.44|110.94|112.42|110.92|5
1626847890000|2021-07-21 06:11:30|112.45|110.95|112.48|110.98|112.48|110.98|112.44|110.94|9
1626847900000|2021-07-21 06:11:40|112.47|110.97|112.42|110.92|112.48|110.98|112.41|110.91|11
1626847910000|2021-07-21 06:11:50|112.41|110.91|112.41|110.91|112.42|110.92|112.41|110.91|3
1626847920000|2021-07-21 06:12:00|112.42|110.92|112.37|110.87|112.42|110.92|112.36|110.86|11
1626847930000|2021-07-21 06:12:10|112.38|110.88|112.41|110.91|112.42|110.92|112.37|110.87|11
1626847940000|2021-07-21 06:12:20|112.42|110.92|112.4|110.9|112.43|110.93|112.39|110.89|9
1626847950000|2021-07-21 06:12:30|112.41|110.91|112.47|110.97|112.48|110.98|112.4|110.9|11
1626847960000|2021-07-21 06:12:40|112.48|110.98|112.49|110.99|112.49|110.99|112.47|110.97|4
1626847970000|2021-07-21 06:12:50|112.5|111|112.49|110.99|112.5|111|112.49|110.99|4
1626847980000|2021-07-21 06:13:00|112.48|110.98|112.46|110.96|112.48|110.98|112.45|110.95|11
1626847990000|2021-07-21 06:13:10|112.45|110.95|112.56|111.06|112.56|111.06|112.45|110.95|13
1626848000000|2021-07-21 06:13:20|112.57|111.07|112.58|111.08|112.59|111.09|112.56|111.06|15
1626848010000|2021-07-21 06:13:30|112.57|111.07|112.58|111.08|112.59|111.09|112.54|111.04|9
1626848020000|2021-07-21 06:13:40|112.57|111.07|112.56|111.06|112.59|111.09|112.56|111.06|9
1626848030000|2021-07-21 06:13:50|112.57|111.07|112.57|111.07|112.57|111.07|112.56|111.06|3
1626848040000|2021-07-21 06:14:00|112.58|111.08|112.57|111.07|112.58|111.08|112.57|111.07|6
1626848050000|2021-07-21 06:14:10|112.56|111.06|112.64|111.14|112.65|111.15|112.55|111.05|9
1626848060000|2021-07-21 06:14:20|112.63|111.13|112.64|111.14|112.65|111.15|112.61|111.11|13
1626848080000|2021-07-21 06:14:40|112.65|111.15|112.6|111.1|112.65|111.15|112.59|111.09|10
1626848090000|2021-07-21 06:14:50|112.59|111.09|112.62|111.12|112.62|111.12|112.59|111.09|7
1626848100000|2021-07-21 06:15:00|112.61|111.11|112.51|111.01|112.63|111.13|112.51|111.01|15
1626848110000|2021-07-21 06:15:10|112.5|111|112.53|111.03|112.53|111.03|112.48|110.98|15
1626848120000|2021-07-21 06:15:20|112.54|111.04|112.52|111.02|112.54|111.04|112.51|111.01|11
1626848130000|2021-07-21 06:15:30|112.53|111.03|112.51|111.01|112.54|111.04|112.51|111.01|10
1626848140000|2021-07-21 06:15:40|112.5|111|112.5|111|112.5|111|112.49|110.99|9
1626848150000|2021-07-21 06:15:50|112.49|110.99|112.55|111.05|112.55|111.05|112.49|110.99|11
1626848160000|2021-07-21 06:16:00|112.54|111.04|112.6|111.1|112.6|111.1|112.53|111.03|11
1626848170000|2021-07-21 06:16:10|112.61|111.11|112.6|111.1|112.61|111.11|112.58|111.08|11
1626848180000|2021-07-21 06:16:20|112.59|111.09|112.56|111.06|112.59|111.09|112.55|111.05|18
1626848190000|2021-07-21 06:16:30|112.55|111.05|112.59|111.09|112.59|111.09|112.55|111.05|12
1626848200000|2021-07-21 06:16:40|112.58|111.08|112.57|111.07|112.59|111.09|112.56|111.06|20
1626848210000|2021-07-21 06:16:50|112.56|111.06|112.53|111.03|112.56|111.06|112.53|111.03|14
1626848220000|2021-07-21 06:17:00|112.52|111.02|112.5|111|112.53|111.03|112.5|111|9
1626848230000|2021-07-21 06:17:10|112.49|110.99|112.45|110.95|112.51|111.01|112.44|110.94|16
1626848240000|2021-07-21 06:17:20|112.44|110.94|112.42|110.92|112.45|110.95|112.42|110.92|15
1626848250000|2021-07-21 06:17:30|112.43|110.93|112.38|110.88|112.43|110.93|112.38|110.88|8
1626848260000|2021-07-21 06:17:40|112.39|110.89|112.39|110.89|112.4|110.9|112.37|110.87|6
1626848270000|2021-07-21 06:17:50|112.4|110.9|112.34|110.84|112.4|110.9|112.34|110.84|10
1626848280000|2021-07-21 06:18:00|112.33|110.83|112.38|110.88|112.39|110.89|112.33|110.83|25
1626848290000|2021-07-21 06:18:10|112.37|110.87|112.43|110.93|112.44|110.94|112.37|110.87|10
1626848300000|2021-07-21 06:18:20|112.44|110.94|112.37|110.87|112.44|110.94|112.37|110.87|15
1626848310000|2021-07-21 06:18:30|112.36|110.86|112.42|110.92|112.45|110.95|112.36|110.86|16
1626848320000|2021-07-21 06:18:40|112.41|110.91|112.38|110.88|112.41|110.91|112.37|110.87|12
1626848330000|2021-07-21 06:18:50|112.37|110.87|112.35|110.85|112.37|110.87|112.35|110.85|9
1626848340000|2021-07-21 06:19:00|112.34|110.84|112.33|110.83|112.34|110.84|112.32|110.82|4
1626848350000|2021-07-21 06:19:10|112.34|110.84|112.4|110.9|112.4|110.9|112.34|110.84|13
1626848360000|2021-07-21 06:19:20|112.39|110.89|112.38|110.88|112.39|110.89|112.37|110.87|6
1626848370000|2021-07-21 06:19:30|112.39|110.89|112.38|110.88|112.42|110.92|112.38|110.88|11
1626848380000|2021-07-21 06:19:40|112.39|110.89|112.4|110.9|112.42|110.92|112.38|110.88|10
1626848390000|2021-07-21 06:19:50|112.41|110.91|112.4|110.9|112.43|110.93|112.4|110.9|13
1626848400000|2021-07-21 06:20:00|112.41|110.91|112.4|110.9|112.41|110.91|112.39|110.89|4
1626848410000|2021-07-21 06:20:10|112.39|110.89|112.33|110.83|112.39|110.89|112.33|110.83|6
1626848420000|2021-07-21 06:20:20|112.32|110.82|112.31|110.81|112.37|110.87|112.31|110.81|17
1626848430000|2021-07-21 06:20:30|112.28|110.78|112.27|110.77|112.29|110.79|112.27|110.77|12
1626848440000|2021-07-21 06:20:40|112.28|110.78|112.25|110.75|112.28|110.78|112.22|110.72|9
1626848450000|2021-07-21 06:20:50|112.24|110.74|112.2|110.7|112.26|110.76|112.2|110.7|18
1626848460000|2021-07-21 06:21:00|112.19|110.69|112.19|110.69|112.21|110.71|112.17|110.67|20
1626848470000|2021-07-21 06:21:10|112.2|110.7|112.26|110.76|112.26|110.76|112.2|110.7|14
1626848480000|2021-07-21 06:21:20|112.25|110.75|112.24|110.74|112.25|110.75|112.24|110.74|4
1626848490000|2021-07-21 06:21:30|112.25|110.75|112.23|110.73|112.25|110.75|112.23|110.73|9
1626848500000|2021-07-21 06:21:40|112.24|110.74|112.24|110.74|112.24|110.74|112.23|110.73|9
1626848510000|2021-07-21 06:21:50|112.23|110.73|112.23|110.73|112.25|110.75|112.23|110.73|8
1626848520000|2021-07-21 06:22:00|112.24|110.74|112.24|110.74|112.25|110.75|112.23|110.73|9
1626848530000|2021-07-21 06:22:10|112.23|110.73|112.18|110.68|112.24|110.74|112.18|110.68|10
1626848540000|2021-07-21 06:22:20|112.19|110.69|112.17|110.67|112.22|110.72|112.17|110.67|15
1626848550000|2021-07-21 06:22:30|112.16|110.66|112.16|110.66|112.17|110.67|112.14|110.64|14
1626848560000|2021-07-21 06:22:40|112.15|110.65|112.14|110.64|112.16|110.66|112.13|110.63|8
1626848570000|2021-07-21 06:22:50|112.15|110.65|112.19|110.69|112.19|110.69|112.15|110.65|9
1626848580000|2021-07-21 06:23:00|112.2|110.7|112.21|110.71|112.25|110.75|112.19|110.69|15
1626848590000|2021-07-21 06:23:10|112.2|110.7|112.21|110.71|112.22|110.72|112.19|110.69|6
1626848600000|2021-07-21 06:23:20|112.2|110.7|112.2|110.7|112.22|110.72|112.17|110.67|20
1626848610000|2021-07-21 06:23:30|112.19|110.69|112.25|110.75|112.26|110.76|112.19|110.69|9
1626848620000|2021-07-21 06:23:40|112.24|110.74|112.28|110.78|112.28|110.78|112.24|110.74|9
1626848630000|2021-07-21 06:23:50|112.27|110.77|112.23|110.73|112.28|110.78|112.22|110.72|9
1626848640000|2021-07-21 06:24:00|112.24|110.74|112.25|110.75|112.27|110.77|112.23|110.73|11
1626848650000|2021-07-21 06:24:10|112.24|110.74|112.24|110.74|112.24|110.74|112.23|110.73|3
1626848660000|2021-07-21 06:24:20|112.25|110.75|112.27|110.77|112.27|110.77|112.25|110.75|6
1626848670000|2021-07-21 06:24:30|112.28|110.78|112.33|110.83|112.37|110.87|112.28|110.78|14
1626848680000|2021-07-21 06:24:40|112.32|110.82|112.32|110.82|112.33|110.83|112.29|110.79|10
1626848690000|2021-07-21 06:24:50|112.34|110.84|112.34|110.84|112.34|110.84|112.33|110.83|3
1626848700000|2021-07-21 06:25:00|112.36|110.86|112.36|110.86|112.36|110.86|112.33|110.83|14
1626848710000|2021-07-21 06:25:10|112.35|110.85|112.33|110.83|112.35|110.85|112.32|110.82|6
1626848720000|2021-07-21 06:25:20|112.32|110.82|112.27|110.77|112.33|110.83|112.27|110.77|5
1626848730000|2021-07-21 06:25:30|112.28|110.78|112.29|110.79|112.31|110.81|112.28|110.78|6
1626848740000|2021-07-21 06:25:40|112.28|110.78|112.29|110.79|112.3|110.8|112.27|110.77|9
1626848750000|2021-07-21 06:25:50|112.28|110.78|112.3|110.8|112.31|110.81|112.27|110.77|10
1626848760000|2021-07-21 06:26:00|112.31|110.81|112.3|110.8|112.32|110.82|112.3|110.8|6
1626848770000|2021-07-21 06:26:10|112.31|110.81|112.38|110.88|112.39|110.89|112.31|110.81|11
1626848780000|2021-07-21 06:26:20|112.37|110.87|112.36|110.86|112.37|110.87|112.35|110.85|12
1626848790000|2021-07-21 06:26:30|112.35|110.85|112.33|110.83|112.35|110.85|112.31|110.81|9
1626848800000|2021-07-21 06:26:40|112.34|110.84|112.36|110.86|112.36|110.86|112.33|110.83|5
1626848820000|2021-07-21 06:27:00|112.33|110.83|112.38|110.88|112.38|110.88|112.33|110.83|5
1626848830000|2021-07-21 06:27:10|112.37|110.87|112.4|110.9|112.4|110.9|112.37|110.87|3
1626848840000|2021-07-21 06:27:20|112.39|110.89|112.38|110.88|112.4|110.9|112.38|110.88|6
1626848850000|2021-07-21 06:27:30|112.39|110.89|112.39|110.89|112.4|110.9|112.38|110.88|7
1626848860000|2021-07-21 06:27:40|112.4|110.9|112.39|110.89|112.41|110.91|112.38|110.88|5
1626848870000|2021-07-21 06:27:50|112.4|110.9|112.42|110.92|112.42|110.92|112.4|110.9|7
1626848880000|2021-07-21 06:28:00|112.43|110.93|112.52|111.02|112.52|111.02|112.43|110.93|11
1626848890000|2021-07-21 06:28:10|112.51|111.01|112.51|111.01|112.51|111.01|112.49|110.99|7
1626848900000|2021-07-21 06:28:20|112.52|111.02|112.59|111.09|112.59|111.09|112.5|111|9
1626848910000|2021-07-21 06:28:30|112.58|111.08|112.55|111.05|112.58|111.08|112.54|111.04|5
1626848920000|2021-07-21 06:28:40|112.56|111.06|112.62|111.12|112.66|111.16|112.56|111.06|6
1626848930000|2021-07-21 06:28:50|112.63|111.13|112.6|111.1|112.66|111.16|112.6|111.1|13
1626848940000|2021-07-21 06:29:00|112.59|111.09|112.62|111.12|112.62|111.12|112.59|111.09|11
1626848950000|2021-07-21 06:29:10|112.64|111.14|112.63|111.13|112.69|111.19|112.63|111.13|20
1626848960000|2021-07-21 06:29:20|112.62|111.12|112.6|111.1|112.62|111.12|112.6|111.1|6
1626848970000|2021-07-21 06:29:30|112.61|111.11|112.6|111.1|112.62|111.12|112.58|111.08|9
1626848980000|2021-07-21 06:29:40|112.62|111.12|112.66|111.16|112.66|111.16|112.62|111.12|6
1626848990000|2021-07-21 06:29:50|112.67|111.17|112.67|111.17|112.67|111.17|112.67|111.17|1
1626849000000|2021-07-21 06:30:00|112.68|111.18|112.62|111.12|112.7|111.2|112.61|111.11|16
1626849010000|2021-07-21 06:30:10|112.61|111.11|112.57|111.07|112.62|111.12|112.57|111.07|5
1626849020000|2021-07-21 06:30:20|112.56|111.06|112.55|111.05|112.58|111.08|112.53|111.03|16
1626849030000|2021-07-21 06:30:30|112.56|111.06|112.56|111.06|112.56|111.06|112.55|111.05|3
1626849040000|2021-07-21 06:30:40|112.57|111.07|112.61|111.11|112.61|111.11|112.57|111.07|12
1626849050000|2021-07-21 06:30:50|112.59|111.09|112.61|111.11|112.62|111.12|112.59|111.09|7
1626849060000|2021-07-21 06:31:00|112.6|111.1|112.56|111.06|112.61|111.11|112.56|111.06|14
1626849070000|2021-07-21 06:31:10|112.57|111.07|112.61|111.11|112.62|111.12|112.55|111.05|15
1626849080000|2021-07-21 06:31:20|112.62|111.12|112.63|111.13|112.65|111.15|112.61|111.11|10
1626849090000|2021-07-21 06:31:30|112.65|111.15|112.59|111.09|112.65|111.15|112.57|111.07|17
1626849100000|2021-07-21 06:31:40|112.61|111.11|112.61|111.11|112.62|111.12|112.61|111.11|3
1626849110000|2021-07-21 06:31:50|112.62|111.12|112.61|111.11|112.62|111.12|112.61|111.11|2
1626849120000|2021-07-21 06:32:00|112.62|111.12|112.62|111.12|112.62|111.12|112.59|111.09|8
1626849130000|2021-07-21 06:32:10|112.61|111.11|112.58|111.08|112.62|111.12|112.51|111.01|18
1626849140000|2021-07-21 06:32:20|112.59|111.09|112.57|111.07|112.59|111.09|112.57|111.07|3
1626849150000|2021-07-21 06:32:30|112.56|111.06|112.55|111.05|112.56|111.06|112.54|111.04|6
1626849160000|2021-07-21 06:32:40|112.56|111.06|112.5|111|112.56|111.06|112.5|111|11
1626849170000|2021-07-21 06:32:50|112.49|110.99|112.53|111.03|112.54|111.04|112.49|110.99|8
1626849180000|2021-07-21 06:33:00|112.54|111.04|112.52|111.02|112.54|111.04|112.52|111.02|3
1626849190000|2021-07-21 06:33:10|112.51|111.01|112.51|111.01|112.53|111.03|112.5|111|7
1626849200000|2021-07-21 06:33:20|112.53|111.03|112.56|111.06|112.56|111.06|112.52|111.02|19
1626849210000|2021-07-21 06:33:30|112.55|111.05|112.54|111.04|112.56|111.06|112.54|111.04|8
1626849220000|2021-07-21 06:33:40|112.55|111.05|112.56|111.06|112.57|111.07|112.55|111.05|8
1626849230000|2021-07-21 06:33:50|112.57|111.07|112.57|111.07|112.57|111.07|112.57|111.07|1
1626849240000|2021-07-21 06:34:00|112.58|111.08|112.6|111.1|112.6|111.1|112.58|111.08|8
1626849250000|2021-07-21 06:34:10|112.61|111.11|112.62|111.12|112.62|111.12|112.61|111.11|2
1626849260000|2021-07-21 06:34:20|112.61|111.11|112.65|111.15|112.65|111.15|112.61|111.11|8
1626849270000|2021-07-21 06:34:30|112.64|111.14|112.61|111.11|112.64|111.14|112.61|111.11|9
1626849280000|2021-07-21 06:34:40|112.62|111.12|112.62|111.12|112.62|111.12|112.6|111.1|7
1626849290000|2021-07-21 06:34:50|112.63|111.13|112.61|111.11|112.63|111.13|112.58|111.08|10
1626849300000|2021-07-21 06:35:00|112.6|111.1|112.61|111.11|112.63|111.13|112.58|111.08|7
1626849310000|2021-07-21 06:35:10|112.6|111.1|112.53|111.03|112.61|111.11|112.53|111.03|13
1626849320000|2021-07-21 06:35:20|112.52|111.02|112.52|111.02|112.55|111.05|112.52|111.02|11
1626849330000|2021-07-21 06:35:30|112.51|111.01|112.48|110.98|112.51|111.01|112.48|110.98|8
1626849340000|2021-07-21 06:35:40|112.47|110.97|112.47|110.97|112.47|110.97|112.47|110.97|1
1626849350000|2021-07-21 06:35:50|112.46|110.96|112.45|110.95|112.46|110.96|112.42|110.92|10
1626849360000|2021-07-21 06:36:00|112.47|110.97|112.47|110.97|112.49|110.99|112.45|110.95|13
1626849370000|2021-07-21 06:36:10|112.48|110.98|112.45|110.95|112.49|110.99|112.45|110.95|12
1626849380000|2021-07-21 06:36:20|112.44|110.94|112.43|110.93|112.44|110.94|112.42|110.92|4
1626849390000|2021-07-21 06:36:30|112.42|110.92|112.43|110.93|112.44|110.94|112.42|110.92|9
1626849400000|2021-07-21 06:36:40|112.42|110.92|112.45|110.95|112.46|110.96|112.41|110.91|8
1626849410000|2021-07-21 06:36:50|112.44|110.94|112.43|110.93|112.47|110.97|112.43|110.93|6
1626849420000|2021-07-21 06:37:00|112.44|110.94|112.47|110.97|112.47|110.97|112.44|110.94|9
1626849430000|2021-07-21 06:37:10|112.46|110.96|112.5|111|112.5|111|112.46|110.96|6
1626849440000|2021-07-21 06:37:20|112.49|110.99|112.49|110.99|112.5|111|112.48|110.98|9
1626849450000|2021-07-21 06:37:30|112.48|110.98|112.48|110.98|112.5|111|112.47|110.97|11
1626849460000|2021-07-21 06:37:40|112.49|110.99|112.48|110.98|112.49|110.99|112.48|110.98|2
1626849470000|2021-07-21 06:37:50|112.49|110.99|112.47|110.97|112.49|110.99|112.47|110.97|9
1626849480000|2021-07-21 06:38:00|112.46|110.96|112.47|110.97|112.48|110.98|112.45|110.95|7
1626849490000|2021-07-21 06:38:10|112.46|110.96|112.46|110.96|112.47|110.97|112.44|110.94|10
1626849500000|2021-07-21 06:38:20|112.45|110.95|112.45|110.95|112.47|110.97|112.45|110.95|6
1626849510000|2021-07-21 06:38:30|112.44|110.94|112.42|110.92|112.44|110.94|112.42|110.92|8
1626849520000|2021-07-21 06:38:40|112.44|110.94|112.41|110.91|112.45|110.95|112.4|110.9|8
1626849530000|2021-07-21 06:38:50|112.4|110.9|112.44|110.94|112.46|110.96|112.4|110.9|14
1626849540000|2021-07-21 06:39:00|112.45|110.95|112.5|111|112.5|111|112.44|110.94|12
1626849550000|2021-07-21 06:39:10|112.49|110.99|112.48|110.98|112.51|111.01|112.48|110.98|8
1626849560000|2021-07-21 06:39:20|112.49|110.99|112.5|111|112.51|111.01|112.49|110.99|4
1626849570000|2021-07-21 06:39:30|112.49|110.99|112.49|110.99|112.49|110.99|112.47|110.97|3
1626849590000|2021-07-21 06:39:50|112.51|111.01|112.53|111.03|112.56|111.06|112.51|111.01|15
1626849600000|2021-07-21 06:40:00|112.54|111.04|112.53|111.03|112.56|111.06|112.53|111.03|11
1626849610000|2021-07-21 06:40:10|112.52|111.02|112.5|111|112.54|111.04|112.48|110.98|19
1626849620000|2021-07-21 06:40:20|112.49|110.99|112.49|110.99|112.51|111.01|112.48|110.98|4
1626849630000|2021-07-21 06:40:30|112.51|111.01|112.46|110.96|112.52|111.02|112.45|110.95|12
1626849640000|2021-07-21 06:40:40|112.48|110.98|112.46|110.96|112.49|110.99|112.45|110.95|10
1626849650000|2021-07-21 06:40:50|112.47|110.97|112.51|111.01|112.52|111.02|112.47|110.97|5
1626849660000|2021-07-21 06:41:00|112.5|111|112.49|110.99|112.51|111.01|112.44|110.94|22
1626849670000|2021-07-21 06:41:10|112.48|110.98|112.45|110.95|112.5|111|112.44|110.94|17
1626849680000|2021-07-21 06:41:20|112.44|110.94|112.46|110.96|112.47|110.97|112.44|110.94|8
1626849690000|2021-07-21 06:41:30|112.45|110.95|112.51|111.01|112.51|111.01|112.43|110.93|17
1626849700000|2021-07-21 06:41:40|112.49|110.99|112.46|110.96|112.49|110.99|112.44|110.94|10
1626849710000|2021-07-21 06:41:50|112.45|110.95|112.43|110.93|112.46|110.96|112.43|110.93|10
1626849730000|2021-07-21 06:42:10|112.45|110.95|112.48|110.98|112.48|110.98|112.42|110.92|13
1626849740000|2021-07-21 06:42:20|112.47|110.97|112.46|110.96|112.48|110.98|112.45|110.95|5
1626849750000|2021-07-21 06:42:30|112.45|110.95|112.45|110.95|112.45|110.95|112.45|110.95|1
1626849760000|2021-07-21 06:42:40|112.46|110.96|112.48|110.98|112.5|111|112.46|110.96|10
1626849770000|2021-07-21 06:42:50|112.47|110.97|112.47|110.97|112.47|110.97|112.47|110.97|1
1626849780000|2021-07-21 06:43:00|112.49|110.99|112.53|111.03|112.55|111.05|112.49|110.99|11
1626849790000|2021-07-21 06:43:10|112.54|111.04|112.56|111.06|112.58|111.08|112.53|111.03|4
1626849800000|2021-07-21 06:43:20|112.57|111.07|112.63|111.13|112.63|111.13|112.55|111.05|17
1626849810000|2021-07-21 06:43:30|112.62|111.12|112.66|111.16|112.67|111.17|112.61|111.11|16
1626849820000|2021-07-21 06:43:40|112.64|111.14|112.64|111.14|112.64|111.14|112.61|111.11|10
1626849830000|2021-07-21 06:43:50|112.63|111.13|112.68|111.18|112.68|111.18|112.63|111.13|6
1626849840000|2021-07-21 06:44:00|112.67|111.17|112.67|111.17|112.67|111.17|112.64|111.14|12
1626849850000|2021-07-21 06:44:10|112.66|111.16|112.61|111.11|112.67|111.17|112.61|111.11|12
1626849860000|2021-07-21 06:44:20|112.62|111.12|112.65|111.15|112.65|111.15|112.62|111.12|10
1626849870000|2021-07-21 06:44:30|112.64|111.14|112.64|111.14|112.66|111.16|112.64|111.14|10
1626849880000|2021-07-21 06:44:40|112.63|111.13|112.6|111.1|112.63|111.13|112.59|111.09|11
1626849890000|2021-07-21 06:44:50|112.59|111.09|112.64|111.14|112.65|111.15|112.59|111.09|11
1626849900000|2021-07-21 06:45:00|112.65|111.15|112.69|111.19|112.69|111.19|112.65|111.15|9
1626849910000|2021-07-21 06:45:10|112.67|111.17|112.7|111.2|112.7|111.2|112.67|111.17|2
1626849920000|2021-07-21 06:45:20|112.68|111.18|112.68|111.18|112.7|111.2|112.68|111.18|7
1626849930000|2021-07-21 06:45:30|112.69|111.19|112.69|111.19|112.71|111.21|112.68|111.18|6
1626849940000|2021-07-21 06:45:40|112.68|111.18|112.67|111.17|112.7|111.2|112.67|111.17|6
1626849950000|2021-07-21 06:45:50|112.68|111.18|112.7|111.2|112.7|111.2|112.65|111.15|17
1626849960000|2021-07-21 06:46:00|112.72|111.22|112.72|111.22|112.73|111.23|112.71|111.21|13
1626849970000|2021-07-21 06:46:10|112.71|111.21|112.73|111.23|112.74|111.24|112.71|111.21|5
1626849980000|2021-07-21 06:46:20|112.74|111.24|112.74|111.24|112.74|111.24|112.74|111.24|1
1626849990000|2021-07-21 06:46:30|112.73|111.23|112.73|111.23|112.74|111.24|112.73|111.23|3
1626850000000|2021-07-21 06:46:40|112.74|111.24|112.78|111.28|112.78|111.28|112.74|111.24|9
1626850010000|2021-07-21 06:46:50|112.77|111.27|112.78|111.28|112.78|111.28|112.75|111.25|10
1626850020000|2021-07-21 06:47:00|112.79|111.29|112.84|111.34|112.84|111.34|112.79|111.29|7
1626850030000|2021-07-21 06:47:10|112.87|111.37|112.79|111.29|112.87|111.37|112.79|111.29|11
1626850040000|2021-07-21 06:47:20|112.8|111.3|112.84|111.34|112.85|111.35|112.79|111.29|15
1626850050000|2021-07-21 06:47:30|112.83|111.33|112.93|111.43|112.97|111.47|112.83|111.33|14
1626850060000|2021-07-21 06:47:40|112.92|111.42|112.91|111.41|112.94|111.44|112.9|111.4|16
1626850070000|2021-07-21 06:47:50|112.92|111.42|112.94|111.44|112.94|111.44|112.88|111.38|16
1626850080000|2021-07-21 06:48:00|112.97|111.47|113.1|111.6|113.1|111.6|112.94|111.44|21
1626850090000|2021-07-21 06:48:10|113.07|111.57|113.14|111.64|113.14|111.64|113.06|111.56|21
1626850100000|2021-07-21 06:48:20|113.09|111.59|113.04|111.54|113.09|111.59|113.03|111.53|15
1626850110000|2021-07-21 06:48:30|113.03|111.53|112.95|111.45|113.03|111.53|112.95|111.45|11
1626850120000|2021-07-21 06:48:40|112.94|111.44|112.96|111.46|112.96|111.46|112.91|111.41|12
1626850130000|2021-07-21 06:48:50|112.97|111.47|112.94|111.44|113|111.5|112.94|111.44|14
1626850140000|2021-07-21 06:49:00|112.93|111.43|112.92|111.42|112.97|111.47|112.92|111.42|13
1626850150000|2021-07-21 06:49:10|112.9|111.4|112.86|111.36|112.94|111.44|112.83|111.33|23
1626850160000|2021-07-21 06:49:20|112.85|111.35|112.86|111.36|112.86|111.36|112.85|111.35|8
1626850170000|2021-07-21 06:49:30|112.87|111.37|112.87|111.37|112.9|111.4|112.87|111.37|8
1626850180000|2021-07-21 06:49:40|112.86|111.36|112.84|111.34|112.88|111.38|112.84|111.34|17
1626850190000|2021-07-21 06:49:50|112.85|111.35|112.87|111.37|112.87|111.37|112.85|111.35|13
1626850200000|2021-07-21 06:50:00|112.86|111.36|112.87|111.37|112.87|111.37|112.86|111.36|8
1626850210000|2021-07-21 06:50:10|112.86|111.36|112.91|111.41|112.95|111.45|112.85|111.35|15
1626850220000|2021-07-21 06:50:20|112.89|111.39|112.9|111.4|112.9|111.4|112.86|111.36|11
1626850230000|2021-07-21 06:50:30|112.91|111.41|112.94|111.44|112.94|111.44|112.9|111.4|8
1626850240000|2021-07-21 06:50:40|112.93|111.43|112.91|111.41|112.96|111.46|112.91|111.41|13
1626850250000|2021-07-21 06:50:50|112.9|111.4|112.92|111.42|112.92|111.42|112.9|111.4|9
1626850260000|2021-07-21 06:51:00|112.91|111.41|112.9|111.4|112.91|111.41|112.9|111.4|6
1626850270000|2021-07-21 06:51:10|112.89|111.39|112.81|111.31|112.89|111.39|112.81|111.31|17
1626850280000|2021-07-21 06:51:20|112.8|111.3|112.82|111.32|112.82|111.32|112.79|111.29|11
1626850290000|2021-07-21 06:51:30|112.83|111.33|112.85|111.35|112.87|111.37|112.82|111.32|15
1626850300000|2021-07-21 06:51:40|112.86|111.36|112.86|111.36|112.88|111.38|112.85|111.35|13
1626850310000|2021-07-21 06:51:50|112.87|111.37|112.87|111.37|112.89|111.39|112.87|111.37|10
1626850320000|2021-07-21 06:52:00|112.88|111.38|112.87|111.37|112.88|111.38|112.85|111.35|10
1626850330000|2021-07-21 06:52:10|112.86|111.36|112.87|111.37|112.87|111.37|112.86|111.36|4
1626850340000|2021-07-21 06:52:20|112.86|111.36|112.88|111.38|112.89|111.39|112.86|111.36|12
1626850350000|2021-07-21 06:52:30|112.89|111.39|112.88|111.38|112.89|111.39|112.88|111.38|4
1626850360000|2021-07-21 06:52:40|112.89|111.39|112.89|111.39|112.89|111.39|112.88|111.38|9
1626850370000|2021-07-21 06:52:50|112.88|111.38|112.89|111.39|112.92|111.42|112.88|111.38|12
1626850380000|2021-07-21 06:53:00|112.9|111.4|112.89|111.39|112.9|111.4|112.88|111.38|12
1626850390000|2021-07-21 06:53:10|112.88|111.38|112.89|111.39|112.91|111.41|112.88|111.38|10
1626850400000|2021-07-21 06:53:20|112.88|111.38|112.89|111.39|112.91|111.41|112.88|111.38|16
1626850410000|2021-07-21 06:53:30|112.88|111.38|112.86|111.36|112.89|111.39|112.86|111.36|11
1626850420000|2021-07-21 06:53:40|112.87|111.37|112.87|111.37|112.88|111.38|112.86|111.36|11
1626850430000|2021-07-21 06:53:50|112.86|111.36|112.86|111.36|112.87|111.37|112.85|111.35|5
1626850440000|2021-07-21 06:54:00|112.85|111.35|112.91|111.41|112.93|111.43|112.85|111.35|13
1626850450000|2021-07-21 06:54:10|112.93|111.43|112.94|111.44|113.03|111.53|112.92|111.42|18
1626850460000|2021-07-21 06:54:20|112.93|111.43|113|111.5|113.04|111.54|112.93|111.43|20
1626850470000|2021-07-21 06:54:30|113.01|111.51|112.9|111.4|113.01|111.51|112.9|111.4|18
1626850480000|2021-07-21 06:54:40|112.89|111.39|112.93|111.43|112.93|111.43|112.89|111.39|15
1626850490000|2021-07-21 06:54:50|112.92|111.42|112.92|111.42|112.93|111.43|112.89|111.39|11
1626850500000|2021-07-21 06:55:00|112.93|111.43|112.89|111.39|112.94|111.44|112.89|111.39|13
1626850510000|2021-07-21 06:55:10|112.88|111.38|112.8|111.3|112.89|111.39|112.8|111.3|15
1626850520000|2021-07-21 06:55:20|112.85|111.35|112.81|111.31|112.85|111.35|112.77|111.27|14
1626850530000|2021-07-21 06:55:30|112.8|111.3|112.8|111.3|112.81|111.31|112.76|111.26|16
1626850540000|2021-07-21 06:55:40|112.79|111.29|112.81|111.31|112.81|111.31|112.76|111.26|18
1626850550000|2021-07-21 06:55:50|112.8|111.3|112.8|111.3|112.81|111.31|112.8|111.3|5
1626850560000|2021-07-21 06:56:00|112.81|111.31|112.81|111.31|112.83|111.33|112.8|111.3|7
1626850570000|2021-07-21 06:56:10|112.82|111.32|112.77|111.27|112.82|111.32|112.77|111.27|10
1626850580000|2021-07-21 06:56:20|112.76|111.26|112.79|111.29|112.79|111.29|112.76|111.26|8
1626850590000|2021-07-21 06:56:30|112.78|111.28|112.76|111.26|112.78|111.28|112.76|111.26|5
1626850600000|2021-07-21 06:56:40|112.77|111.27|112.76|111.26|112.77|111.27|112.76|111.26|2
1626850610000|2021-07-21 06:56:50|112.77|111.27|112.76|111.26|112.78|111.28|112.76|111.26|4
1626850620000|2021-07-21 06:57:00|112.79|111.29|112.82|111.32|112.83|111.33|112.77|111.27|12
1626850630000|2021-07-21 06:57:10|112.81|111.31|112.79|111.29|112.81|111.31|112.77|111.27|19
1626850640000|2021-07-21 06:57:20|112.8|111.3|112.85|111.35|112.85|111.35|112.79|111.29|18
1626850650000|2021-07-21 06:57:30|112.84|111.34|112.77|111.27|112.86|111.36|112.77|111.27|17
1626850660000|2021-07-21 06:57:40|112.76|111.26|112.8|111.3|112.81|111.31|112.76|111.26|14
1626850670000|2021-07-21 06:57:50|112.81|111.31|112.86|111.36|112.88|111.38|112.79|111.29|17
1626850680000|2021-07-21 06:58:00|112.87|111.37|112.86|111.36|112.89|111.39|112.86|111.36|20
1626850690000|2021-07-21 06:58:10|112.85|111.35|112.8|111.3|112.86|111.36|112.8|111.3|18
1626850700000|2021-07-21 06:58:20|112.81|111.31|112.8|111.3|112.84|111.34|112.8|111.3|16
1626850710000|2021-07-21 06:58:30|112.81|111.31|112.81|111.31|112.81|111.31|112.79|111.29|6
1626850720000|2021-07-21 06:58:40|112.8|111.3|112.83|111.33|112.84|111.34|112.79|111.29|13
1626850730000|2021-07-21 06:58:50|112.82|111.32|112.81|111.31|112.84|111.34|112.8|111.3|11
1626850740000|2021-07-21 06:59:00|112.83|111.33|112.82|111.32|112.85|111.35|112.82|111.32|6
1626850750000|2021-07-21 06:59:10|112.81|111.31|112.81|111.31|112.86|111.36|112.81|111.31|20
1626850760000|2021-07-21 06:59:20|112.79|111.29|112.75|111.25|112.79|111.29|112.72|111.22|12
1626850770000|2021-07-21 06:59:30|112.76|111.26|112.75|111.25|112.79|111.29|112.72|111.22|17
1626850780000|2021-07-21 06:59:40|112.74|111.24|112.75|111.25|112.77|111.27|112.72|111.22|19
1626850790000|2021-07-21 06:59:50|112.76|111.26|112.81|111.31|112.82|111.32|112.75|111.25|19
1626850800000|2021-07-21 07:00:00|112.82|111.32|112.89|111.39|112.96|111.46|112.82|111.32|23
1626850810000|2021-07-21 07:00:10|112.9|111.4|112.79|111.29|112.9|111.4|112.79|111.29|17
1626850820000|2021-07-21 07:00:20|112.8|111.3|112.79|111.29|112.81|111.31|112.76|111.26|16
1626850830000|2021-07-21 07:00:30|112.8|111.3|112.76|111.26|112.8|111.3|112.76|111.26|9
1626850840000|2021-07-21 07:00:40|112.77|111.27|112.75|111.25|112.78|111.28|112.73|111.23|15
1626850850000|2021-07-21 07:00:50|112.74|111.24|112.74|111.24|112.75|111.25|112.73|111.23|6
1626850860000|2021-07-21 07:01:00|112.75|111.25|112.74|111.24|112.75|111.25|112.73|111.23|14
1626850870000|2021-07-21 07:01:10|112.73|111.23|112.74|111.24|112.76|111.26|112.72|111.22|9
1626850880000|2021-07-21 07:01:20|112.7|111.2|112.74|111.24|112.75|111.25|112.68|111.18|15
1626850890000|2021-07-21 07:01:30|112.76|111.26|112.73|111.23|112.77|111.27|112.73|111.23|10
1626850900000|2021-07-21 07:01:40|112.69|111.19|112.65|111.15|112.69|111.19|112.65|111.15|6
1626850910000|2021-07-21 07:01:50|112.66|111.16|112.65|111.15|112.67|111.17|112.64|111.14|10
1626850920000|2021-07-21 07:02:00|112.64|111.14|112.65|111.15|112.67|111.17|112.63|111.13|10
1626850930000|2021-07-21 07:02:10|112.66|111.16|112.71|111.21|112.71|111.21|112.66|111.16|16
1626850940000|2021-07-21 07:02:20|112.7|111.2|112.69|111.19|112.7|111.2|112.68|111.18|10
1626850950000|2021-07-21 07:02:30|112.68|111.18|112.68|111.18|112.68|111.18|112.67|111.17|5
1626850960000|2021-07-21 07:02:40|112.67|111.17|112.75|111.25|112.75|111.25|112.66|111.16|6
1626850970000|2021-07-21 07:02:50|112.74|111.24|112.75|111.25|112.76|111.26|112.74|111.24|10
1626850980000|2021-07-21 07:03:00|112.74|111.24|112.74|111.24|112.75|111.25|112.74|111.24|5
1626850990000|2021-07-21 07:03:10|112.73|111.23|112.74|111.24|112.74|111.24|112.72|111.22|8
1626851000000|2021-07-21 07:03:20|112.73|111.23|112.74|111.24|112.74|111.24|112.73|111.23|4
1626851010000|2021-07-21 07:03:30|112.73|111.23|112.75|111.25|112.75|111.25|112.73|111.23|3
1626851020000|2021-07-21 07:03:40|112.74|111.24|112.75|111.25|112.75|111.25|112.74|111.24|6
1626851030000|2021-07-21 07:03:50|112.74|111.24|112.74|111.24|112.74|111.24|112.74|111.24|1
1626851040000|2021-07-21 07:04:00|112.75|111.25|112.81|111.31|112.85|111.35|112.74|111.24|20
1626851050000|2021-07-21 07:04:10|112.8|111.3|112.81|111.31|112.82|111.32|112.78|111.28|7
1626851060000|2021-07-21 07:04:20|112.82|111.32|112.78|111.28|112.82|111.32|112.78|111.28|9
1626851070000|2021-07-21 07:04:30|112.77|111.27|112.79|111.29|112.79|111.29|112.77|111.27|5
1626851080000|2021-07-21 07:04:40|112.78|111.28|112.76|111.26|112.78|111.28|112.75|111.25|8
1626851090000|2021-07-21 07:04:50|112.77|111.27|112.83|111.33|112.83|111.33|112.76|111.26|11
1626851100000|2021-07-21 07:05:00|112.84|111.34|112.83|111.33|112.87|111.37|112.82|111.32|13
1626851110000|2021-07-21 07:05:10|112.81|111.31|112.79|111.29|112.82|111.32|112.77|111.27|18
1626851120000|2021-07-21 07:05:20|112.78|111.28|112.75|111.25|112.78|111.28|112.75|111.25|11
1626851130000|2021-07-21 07:05:30|112.74|111.24|112.72|111.22|112.76|111.26|112.72|111.22|10
1626851140000|2021-07-21 07:05:40|112.71|111.21|112.68|111.18|112.71|111.21|112.67|111.17|9
1626851150000|2021-07-21 07:05:50|112.69|111.19|112.69|111.19|112.7|111.2|112.67|111.17|11
1626851160000|2021-07-21 07:06:00|112.7|111.2|112.68|111.18|112.7|111.2|112.67|111.17|9
1626851170000|2021-07-21 07:06:10|112.67|111.17|112.63|111.13|112.68|111.18|112.63|111.13|10
1626851180000|2021-07-21 07:06:20|112.64|111.14|112.66|111.16|112.66|111.16|112.64|111.14|5
1626851190000|2021-07-21 07:06:30|112.65|111.15|112.64|111.14|112.65|111.15|112.63|111.13|8
1626851200000|2021-07-21 07:06:40|112.65|111.15|112.67|111.17|112.68|111.18|112.65|111.15|13
1626851210000|2021-07-21 07:06:50|112.68|111.18|112.66|111.16|112.68|111.18|112.64|111.14|7
1626851220000|2021-07-21 07:07:00|112.65|111.15|112.68|111.18|112.69|111.19|112.65|111.15|11
1626851230000|2021-07-21 07:07:10|112.69|111.19|112.74|111.24|112.75|111.25|112.67|111.17|13
1626851240000|2021-07-21 07:07:20|112.73|111.23|112.74|111.24|112.74|111.24|112.71|111.21|13
1626851250000|2021-07-21 07:07:30|112.73|111.23|112.73|111.23|112.76|111.26|112.72|111.22|8
1626851260000|2021-07-21 07:07:40|112.72|111.22|112.76|111.26|112.76|111.26|112.71|111.21|9
1626851270000|2021-07-21 07:07:50|112.78|111.28|112.8|111.3|112.83|111.33|112.77|111.27|14
1626851280000|2021-07-21 07:08:00|112.79|111.29|112.78|111.28|112.84|111.34|112.78|111.28|16
1626851290000|2021-07-21 07:08:10|112.79|111.29|112.82|111.32|112.82|111.32|112.78|111.28|9
1626851300000|2021-07-21 07:08:20|112.81|111.31|112.84|111.34|112.87|111.37|112.79|111.29|14
1626851310000|2021-07-21 07:08:30|112.85|111.35|112.77|111.27|112.85|111.35|112.77|111.27|12
1626851320000|2021-07-21 07:08:40|112.78|111.28|112.81|111.31|112.81|111.31|112.77|111.27|5
1626851330000|2021-07-21 07:08:50|112.82|111.32|112.78|111.28|112.83|111.33|112.77|111.27|9
1626851340000|2021-07-21 07:09:00|112.79|111.29|112.75|111.25|112.79|111.29|112.75|111.25|8
1626851350000|2021-07-21 07:09:10|112.76|111.26|112.79|111.29|112.79|111.29|112.76|111.26|10
1626851360000|2021-07-21 07:09:20|112.78|111.28|112.8|111.3|112.8|111.3|112.78|111.28|7
1626851370000|2021-07-21 07:09:30|112.79|111.29|112.77|111.27|112.8|111.3|112.77|111.27|10
1626851380000|2021-07-21 07:09:40|112.78|111.28|112.75|111.25|112.78|111.28|112.74|111.24|12
1626851390000|2021-07-21 07:09:50|112.76|111.26|112.78|111.28|112.78|111.28|112.76|111.26|5
1626851400000|2021-07-21 07:10:00|112.77|111.27|112.77|111.27|112.78|111.28|112.75|111.25|10
1626851410000|2021-07-21 07:10:10|112.75|111.25|112.73|111.23|112.76|111.26|112.73|111.23|5
1626851420000|2021-07-21 07:10:20|112.74|111.24|112.74|111.24|112.75|111.25|112.74|111.24|3
1626851430000|2021-07-21 07:10:30|112.76|111.26|112.74|111.24|112.77|111.27|112.74|111.24|6
1626851440000|2021-07-21 07:10:40|112.73|111.23|112.74|111.24|112.74|111.24|112.73|111.23|2
1626851460000|2021-07-21 07:11:00|112.75|111.25|112.72|111.22|112.76|111.26|112.72|111.22|7
1626851470000|2021-07-21 07:11:10|112.7|111.2|112.68|111.18|112.7|111.2|112.68|111.18|2
1626851480000|2021-07-21 07:11:20|112.69|111.19|112.69|111.19|112.71|111.21|112.66|111.16|12
1626851490000|2021-07-21 07:11:30|112.68|111.18|112.65|111.15|112.69|111.19|112.64|111.14|13
1626851500000|2021-07-21 07:11:40|112.66|111.16|112.67|111.17|112.69|111.19|112.66|111.16|12
1626851510000|2021-07-21 07:11:50|112.66|111.16|112.68|111.18|112.68|111.18|112.64|111.14|10
1626851520000|2021-07-21 07:12:00|112.69|111.19|112.69|111.19|112.71|111.21|112.69|111.19|8
1626851530000|2021-07-21 07:12:10|112.68|111.18|112.66|111.16|112.69|111.19|112.64|111.14|11
1626851540000|2021-07-21 07:12:20|112.65|111.15|112.65|111.15|112.69|111.19|112.63|111.13|17
1626851550000|2021-07-21 07:12:30|112.64|111.14|112.6|111.1|112.64|111.14|112.59|111.09|11
1626851560000|2021-07-21 07:12:40|112.61|111.11|112.64|111.14|112.65|111.15|112.61|111.11|11
1626851570000|2021-07-21 07:12:50|112.63|111.13|112.62|111.12|112.63|111.13|112.6|111.1|10
1626851580000|2021-07-21 07:13:00|112.63|111.13|112.62|111.12|112.66|111.16|112.6|111.1|11
1626851590000|2021-07-21 07:13:10|112.61|111.11|112.66|111.16|112.66|111.16|112.61|111.11|7
1626851600000|2021-07-21 07:13:20|112.65|111.15|112.65|111.15|112.65|111.15|112.64|111.14|7
1626851610000|2021-07-21 07:13:30|112.64|111.14|112.62|111.12|112.64|111.14|112.61|111.11|4
1626851620000|2021-07-21 07:13:40|112.61|111.11|112.64|111.14|112.65|111.15|112.61|111.11|5
1626851630000|2021-07-21 07:13:50|112.65|111.15|112.66|111.16|112.67|111.17|112.64|111.14|9
1626851640000|2021-07-21 07:14:00|112.67|111.17|112.78|111.28|112.79|111.29|112.67|111.17|16
1626851650000|2021-07-21 07:14:10|112.77|111.27|112.81|111.31|112.81|111.31|112.75|111.25|23
1626851660000|2021-07-21 07:14:20|112.8|111.3|112.78|111.28|112.81|111.31|112.77|111.27|13
1626851670000|2021-07-21 07:14:30|112.77|111.27|112.87|111.37|112.87|111.37|112.75|111.25|18
1626851680000|2021-07-21 07:14:40|112.86|111.36|112.85|111.35|112.86|111.36|112.84|111.34|4
1626851690000|2021-07-21 07:14:50|112.83|111.33|112.85|111.35|112.85|111.35|112.83|111.33|7
1626851700000|2021-07-21 07:15:00|112.83|111.33|112.69|111.19|112.83|111.33|112.66|111.16|17
1626851710000|2021-07-21 07:15:10|112.68|111.18|112.64|111.14|112.68|111.18|112.64|111.14|8
1626851720000|2021-07-21 07:15:20|112.63|111.13|112.64|111.14|112.64|111.14|112.63|111.13|4
1626851730000|2021-07-21 07:15:30|112.63|111.13|112.6|111.1|112.63|111.13|112.6|111.1|10
1626851740000|2021-07-21 07:15:40|112.58|111.08|112.58|111.08|112.6|111.1|112.56|111.06|15
1626851750000|2021-07-21 07:15:50|112.56|111.06|112.59|111.09|112.6|111.1|112.56|111.06|17
1626851760000|2021-07-21 07:16:00|112.6|111.1|112.54|111.04|112.6|111.1|112.5|111|13
1626851770000|2021-07-21 07:16:10|112.53|111.03|112.56|111.06|112.57|111.07|112.49|110.99|13
1626851780000|2021-07-21 07:16:20|112.57|111.07|112.59|111.09|112.59|111.09|112.55|111.05|15
1626851790000|2021-07-21 07:16:30|112.58|111.08|112.57|111.07|112.59|111.09|112.54|111.04|12
1626851800000|2021-07-21 07:16:40|112.56|111.06|112.48|110.98|112.56|111.06|112.48|110.98|9
1626851810000|2021-07-21 07:16:50|112.49|110.99|112.47|110.97|112.5|111|112.47|110.97|8
1626851820000|2021-07-21 07:17:00|112.48|110.98|112.52|111.02|112.54|111.04|112.48|110.98|16
1626851830000|2021-07-21 07:17:10|112.53|111.03|112.49|110.99|112.54|111.04|112.48|110.98|16
1626851840000|2021-07-21 07:17:20|112.5|111|112.49|110.99|112.5|111|112.48|110.98|8
1626851850000|2021-07-21 07:17:30|112.48|110.98|112.51|111.01|112.51|111.01|112.48|110.98|6
1626851860000|2021-07-21 07:17:40|112.5|111|112.54|111.04|112.54|111.04|112.49|110.99|8
1626851870000|2021-07-21 07:17:50|112.55|111.05|112.56|111.06|112.56|111.06|112.54|111.04|4
1626851880000|2021-07-21 07:18:00|112.55|111.05|112.53|111.03|112.55|111.05|112.53|111.03|6
1626851890000|2021-07-21 07:18:10|112.52|111.02|112.52|111.02|112.54|111.04|112.52|111.02|9
1626851900000|2021-07-21 07:18:20|112.53|111.03|112.52|111.02|112.54|111.04|112.51|111.01|7
1626851910000|2021-07-21 07:18:30|112.53|111.03|112.56|111.06|112.56|111.06|112.52|111.02|8
1626851920000|2021-07-21 07:18:40|112.57|111.07|112.61|111.11|112.63|111.13|112.55|111.05|12
1626851930000|2021-07-21 07:18:50|112.64|111.14|112.66|111.16|112.67|111.17|112.63|111.13|7
1626851940000|2021-07-21 07:19:00|112.68|111.18|112.67|111.17|112.7|111.2|112.65|111.15|15
1626851950000|2021-07-21 07:19:10|112.66|111.16|112.67|111.17|112.68|111.18|112.65|111.15|14
1626851960000|2021-07-21 07:19:20|112.66|111.16|112.67|111.17|112.68|111.18|112.65|111.15|8
1626851970000|2021-07-21 07:19:30|112.64|111.14|112.58|111.08|112.64|111.14|112.58|111.08|10
1626851980000|2021-07-21 07:19:40|112.59|111.09|112.58|111.08|112.59|111.09|112.55|111.05|21
1626851990000|2021-07-21 07:19:50|112.59|111.09|112.6|111.1|112.6|111.1|112.58|111.08|4
1626852000000|2021-07-21 07:20:00|112.61|111.11|112.58|111.08|112.61|111.11|112.58|111.08|6
1626852010000|2021-07-21 07:20:10|112.57|111.07|112.57|111.07|112.58|111.08|112.56|111.06|10
1626852020000|2021-07-21 07:20:20|112.56|111.06|112.52|111.02|112.56|111.06|112.52|111.02|9
1626852030000|2021-07-21 07:20:30|112.51|111.01|112.56|111.06|112.56|111.06|112.5|111|11
1626852040000|2021-07-21 07:20:40|112.57|111.07|112.59|111.09|112.61|111.11|112.57|111.07|17
1626852050000|2021-07-21 07:20:50|112.58|111.08|112.52|111.02|112.58|111.08|112.52|111.02|10
1626852060000|2021-07-21 07:21:00|112.53|111.03|112.56|111.06|112.57|111.07|112.52|111.02|9
1626852070000|2021-07-21 07:21:10|112.57|111.07|112.53|111.03|112.57|111.07|112.53|111.03|8
1626852080000|2021-07-21 07:21:20|112.54|111.04|112.52|111.02|112.54|111.04|112.51|111.01|9
1626852090000|2021-07-21 07:21:30|112.53|111.03|112.52|111.02|112.53|111.03|112.52|111.02|4
1626852100000|2021-07-21 07:21:40|112.53|111.03|112.59|111.09|112.59|111.09|112.53|111.03|5
1626852110000|2021-07-21 07:21:50|112.58|111.08|112.59|111.09|112.6|111.1|112.55|111.05|11
1626852120000|2021-07-21 07:22:00|112.61|111.11|112.61|111.11|112.61|111.11|112.56|111.06|9
1626852130000|2021-07-21 07:22:10|112.6|111.1|112.69|111.19|112.69|111.19|112.6|111.1|12
1626852140000|2021-07-21 07:22:20|112.7|111.2|112.72|111.22|112.72|111.22|112.7|111.2|4
1626852150000|2021-07-21 07:22:30|112.71|111.21|112.65|111.15|112.72|111.22|112.65|111.15|13
1626852160000|2021-07-21 07:22:40|112.66|111.16|112.65|111.15|112.68|111.18|112.63|111.13|13
1626852170000|2021-07-21 07:22:50|112.64|111.14|112.64|111.14|112.65|111.15|112.64|111.14|5
1626852180000|2021-07-21 07:23:00|112.66|111.16|112.7|111.2|112.7|111.2|112.65|111.15|8
1626852190000|2021-07-21 07:23:10|112.71|111.21|112.71|111.21|112.72|111.22|112.69|111.19|11
1626852200000|2021-07-21 07:23:20|112.72|111.22|112.66|111.16|112.73|111.23|112.64|111.14|17
1626852210000|2021-07-21 07:23:30|112.67|111.17|112.66|111.16|112.67|111.17|112.65|111.15|6
1626852220000|2021-07-21 07:23:40|112.65|111.15|112.66|111.16|112.66|111.16|112.65|111.15|4
1626852230000|2021-07-21 07:23:50|112.67|111.17|112.68|111.18|112.68|111.18|112.65|111.15|16
1626852240000|2021-07-21 07:24:00|112.67|111.17|112.74|111.24|112.74|111.24|112.67|111.17|7
1626852250000|2021-07-21 07:24:10|112.73|111.23|112.69|111.19|112.74|111.24|112.69|111.19|14
1626852260000|2021-07-21 07:24:20|112.67|111.17|112.7|111.2|112.73|111.23|112.66|111.16|14
1626852270000|2021-07-21 07:24:30|112.71|111.21|112.71|111.21|112.71|111.21|112.7|111.2|5
1626852280000|2021-07-21 07:24:40|112.69|111.19|112.75|111.25|112.75|111.25|112.63|111.13|11
1626852290000|2021-07-21 07:24:50|112.72|111.22|112.75|111.25|112.75|111.25|112.72|111.22|5
1626852300000|2021-07-21 07:25:00|112.76|111.26|112.96|111.46|112.98|111.48|112.76|111.26|16
1626852310000|2021-07-21 07:25:10|112.93|111.43|112.98|111.48|113|111.5|112.93|111.43|9
1626852320000|2021-07-21 07:25:20|112.99|111.49|112.98|111.48|112.99|111.49|112.92|111.42|18
1626852330000|2021-07-21 07:25:30|112.99|111.49|112.99|111.49|112.99|111.49|112.93|111.43|5
1626852340000|2021-07-21 07:25:40|112.97|111.47|113.04|111.54|113.04|111.54|112.97|111.47|9
1626852350000|2021-07-21 07:25:50|113.03|111.53|113.04|111.54|113.04|111.54|113.03|111.53|6
1626852360000|2021-07-21 07:26:00|113.03|111.53|113.05|111.55|113.05|111.55|113.03|111.53|10
1626852370000|2021-07-21 07:26:10|113.06|111.56|113.08|111.58|113.09|111.59|113.04|111.54|6
1626852380000|2021-07-21 07:26:20|113.09|111.59|113.1|111.6|113.1|111.6|113.07|111.57|7
1626852390000|2021-07-21 07:26:30|113.11|111.61|113.13|111.63|113.13|111.63|113.11|111.61|7
1626852400000|2021-07-21 07:26:40|113.14|111.64|113.2|111.7|113.22|111.72|113.14|111.64|10
1626852410000|2021-07-21 07:26:50|113.18|111.68|113.12|111.62|113.18|111.68|113.11|111.61|18
1626852420000|2021-07-21 07:27:00|113.13|111.63|113.12|111.62|113.13|111.63|113.12|111.62|4
1626852430000|2021-07-21 07:27:10|113.11|111.61|113.14|111.64|113.14|111.64|113.11|111.61|12
1626852440000|2021-07-21 07:27:20|113.13|111.63|113.18|111.68|113.18|111.68|113.13|111.63|11
1626852450000|2021-07-21 07:27:30|113.17|111.67|113.17|111.67|113.18|111.68|113.16|111.66|5
1626852460000|2021-07-21 07:27:40|113.16|111.66|113.2|111.7|113.2|111.7|113.16|111.66|8
1626852470000|2021-07-21 07:27:50|113.19|111.69|113.17|111.67|113.2|111.7|113.17|111.67|10
1626852480000|2021-07-21 07:28:00|113.18|111.68|113.17|111.67|113.2|111.7|113.15|111.65|17
1626852490000|2021-07-21 07:28:10|113.16|111.66|113.17|111.67|113.17|111.67|113.15|111.65|10
1626852500000|2021-07-21 07:28:20|113.16|111.66|113.12|111.62|113.2|111.7|113.1|111.6|13
1626852510000|2021-07-21 07:28:30|113.14|111.64|113.17|111.67|113.17|111.67|113.14|111.64|7
1626852520000|2021-07-21 07:28:40|113.15|111.65|113.17|111.67|113.17|111.67|113.15|111.65|3
1626852530000|2021-07-21 07:28:50|113.16|111.66|113.1|111.6|113.16|111.66|113.1|111.6|10
1626852540000|2021-07-21 07:29:00|113.09|111.59|113.11|111.61|113.12|111.62|113.09|111.59|7
1626852560000|2021-07-21 07:29:20|113.12|111.62|113.15|111.65|113.15|111.65|113.12|111.62|2
1626852570000|2021-07-21 07:29:30|113.14|111.64|113.14|111.64|113.15|111.65|113.14|111.64|7
1626852580000|2021-07-21 07:29:40|113.13|111.63|113.1|111.6|113.13|111.63|113.09|111.59|7
1626852590000|2021-07-21 07:29:50|113.09|111.59|113.14|111.64|113.15|111.65|113.09|111.59|10
1626852600000|2021-07-21 07:30:00|113.13|111.63|113.12|111.62|113.13|111.63|113.12|111.62|6
1626852610000|2021-07-21 07:30:10|113.13|111.63|113.12|111.62|113.13|111.63|113.11|111.61|5
1626852620000|2021-07-21 07:30:20|113.13|111.63|113.12|111.62|113.13|111.63|113.12|111.62|6
1626852630000|2021-07-21 07:30:30|113.11|111.61|113.12|111.62|113.13|111.63|113.11|111.61|6
1626852640000|2021-07-21 07:30:40|113.11|111.61|113.12|111.62|113.15|111.65|113.11|111.61|12
1626852650000|2021-07-21 07:30:50|113.11|111.61|113.17|111.67|113.17|111.67|113.11|111.61|9
1626852660000|2021-07-21 07:31:00|113.15|111.65|113.16|111.66|113.17|111.67|113.15|111.65|5
1626852670000|2021-07-21 07:31:10|113.12|111.62|113.03|111.53|113.12|111.62|113.03|111.53|14
1626852680000|2021-07-21 07:31:20|113.01|111.51|113.01|111.51|113.03|111.53|112.98|111.48|16
1626852690000|2021-07-21 07:31:30|113|111.5|112.91|111.41|113.02|111.52|112.91|111.41|13
1626852700000|2021-07-21 07:31:40|112.92|111.42|112.89|111.39|112.92|111.42|112.84|111.34|18
1626852710000|2021-07-21 07:31:50|112.88|111.38|112.84|111.34|112.89|111.39|112.84|111.34|8
1626852720000|2021-07-21 07:32:00|112.85|111.35|112.82|111.32|112.92|111.42|112.82|111.32|16
1626852730000|2021-07-21 07:32:10|112.83|111.33|112.82|111.32|112.83|111.33|112.8|111.3|10
1626852740000|2021-07-21 07:32:20|112.83|111.33|112.78|111.28|112.83|111.33|112.78|111.28|15
1626852750000|2021-07-21 07:32:30|112.79|111.29|112.78|111.28|112.82|111.32|112.78|111.28|10
1626852760000|2021-07-21 07:32:40|112.79|111.29|112.78|111.28|112.79|111.29|112.76|111.26|5
1626852770000|2021-07-21 07:32:50|112.77|111.27|112.77|111.27|112.78|111.28|112.76|111.26|7
1626852780000|2021-07-21 07:33:00|112.78|111.28|112.77|111.27|112.79|111.29|112.76|111.26|15
1626852790000|2021-07-21 07:33:10|112.78|111.28|112.79|111.29|112.79|111.29|112.77|111.27|11
1626852800000|2021-07-21 07:33:20|112.8|111.3|112.78|111.28|112.8|111.3|112.78|111.28|9
1626852810000|2021-07-21 07:33:30|112.79|111.29|112.79|111.29|112.81|111.31|112.77|111.27|12
1626852820000|2021-07-21 07:33:40|112.82|111.32|112.8|111.3|112.82|111.32|112.79|111.29|9
1626852830000|2021-07-21 07:33:50|112.79|111.29|112.78|111.28|112.79|111.29|112.77|111.27|12
1626852840000|2021-07-21 07:34:00|112.77|111.27|112.76|111.26|112.78|111.28|112.75|111.25|11
1626852850000|2021-07-21 07:34:10|112.75|111.25|112.75|111.25|112.78|111.28|112.75|111.25|16
1626852860000|2021-07-21 07:34:20|112.76|111.26|112.75|111.25|112.77|111.27|112.75|111.25|15
1626852870000|2021-07-21 07:34:30|112.76|111.26|112.69|111.19|112.77|111.27|112.68|111.18|15
1626852880000|2021-07-21 07:34:40|112.7|111.2|112.69|111.19|112.7|111.2|112.67|111.17|9
1626852890000|2021-07-21 07:34:50|112.7|111.2|112.71|111.21|112.71|111.21|112.69|111.19|6
1626852900000|2021-07-21 07:35:00|112.72|111.22|112.72|111.22|112.73|111.23|112.7|111.2|8
1626852910000|2021-07-21 07:35:10|112.73|111.23|112.72|111.22|112.73|111.23|112.72|111.22|2
1626852920000|2021-07-21 07:35:20|112.76|111.26|112.77|111.27|112.77|111.27|112.76|111.26|4
1626852930000|2021-07-21 07:35:30|112.76|111.26|112.76|111.26|112.76|111.26|112.75|111.25|5
1626852940000|2021-07-21 07:35:40|112.75|111.25|112.76|111.26|112.78|111.28|112.75|111.25|8
1626852950000|2021-07-21 07:35:50|112.77|111.27|112.77|111.27|112.77|111.27|112.76|111.26|9
1626852960000|2021-07-21 07:36:00|112.76|111.26|112.75|111.25|112.76|111.26|112.75|111.25|4
1626852970000|2021-07-21 07:36:10|112.76|111.26|112.76|111.26|112.77|111.27|112.75|111.25|9
1626852980000|2021-07-21 07:36:20|112.77|111.27|112.77|111.27|112.78|111.28|112.76|111.26|7
1626852990000|2021-07-21 07:36:30|112.78|111.28|112.82|111.32|112.82|111.32|112.77|111.27|9
1626853000000|2021-07-21 07:36:40|112.81|111.31|112.82|111.32|112.84|111.34|112.8|111.3|12
1626853010000|2021-07-21 07:36:50|112.83|111.33|112.78|111.28|112.83|111.33|112.77|111.27|7
1626853020000|2021-07-21 07:37:00|112.79|111.29|112.75|111.25|112.79|111.29|112.75|111.25|5
1626853030000|2021-07-21 07:37:10|112.76|111.26|112.76|111.26|112.77|111.27|112.76|111.26|3
1626853040000|2021-07-21 07:37:20|112.77|111.27|112.77|111.27|112.79|111.29|112.76|111.26|6
1626853050000|2021-07-21 07:37:30|112.76|111.26|112.78|111.28|112.78|111.28|112.76|111.26|4
1626853060000|2021-07-21 07:37:40|112.79|111.29|112.79|111.29|112.81|111.31|112.78|111.28|9
1626853070000|2021-07-21 07:37:50|112.8|111.3|112.8|111.3|112.82|111.32|112.79|111.29|6
1626853080000|2021-07-21 07:38:00|112.82|111.32|112.82|111.32|112.82|111.32|112.82|111.32|1
1626853090000|2021-07-21 07:38:10|112.83|111.33|112.81|111.31|112.84|111.34|112.79|111.29|10
1626853100000|2021-07-21 07:38:20|112.82|111.32|112.83|111.33|112.84|111.34|112.82|111.32|3
1626853110000|2021-07-21 07:38:30|112.84|111.34|112.84|111.34|112.84|111.34|112.84|111.34|1
1626853120000|2021-07-21 07:38:40|112.82|111.32|112.85|111.35|112.85|111.35|112.82|111.32|3
1626853130000|2021-07-21 07:38:50|112.84|111.34|112.85|111.35|112.85|111.35|112.84|111.34|2
1626853150000|2021-07-21 07:39:10|112.84|111.34|112.76|111.26|112.84|111.34|112.76|111.26|10
1626853160000|2021-07-21 07:39:20|112.77|111.27|112.73|111.23|112.77|111.27|112.73|111.23|11
1626853170000|2021-07-21 07:39:30|112.72|111.22|112.72|111.22|112.74|111.24|112.7|111.2|11
1626853180000|2021-07-21 07:39:40|112.7|111.2|112.69|111.19|112.71|111.21|112.69|111.19|9
1626853190000|2021-07-21 07:39:50|112.7|111.2|112.72|111.22|112.72|111.22|112.7|111.2|2
1626853200000|2021-07-21 07:40:00|112.71|111.21|112.68|111.18|112.71|111.21|112.68|111.18|6
1626853210000|2021-07-21 07:40:10|112.66|111.16|112.66|111.16|112.68|111.18|112.65|111.15|5
1626853220000|2021-07-21 07:40:20|112.67|111.17|112.67|111.17|112.69|111.19|112.66|111.16|6
1626853230000|2021-07-21 07:40:30|112.66|111.16|112.68|111.18|112.68|111.18|112.66|111.16|6
1626853240000|2021-07-21 07:40:40|112.69|111.19|112.72|111.22|112.73|111.23|112.68|111.18|13
1626853250000|2021-07-21 07:40:50|112.73|111.23|112.74|111.24|112.74|111.24|112.72|111.22|6
1626853260000|2021-07-21 07:41:00|112.73|111.23|112.73|111.23|112.74|111.24|112.72|111.22|5
1626853270000|2021-07-21 07:41:10|112.74|111.24|112.76|111.26|112.76|111.26|112.74|111.24|3
1626853280000|2021-07-21 07:41:20|112.75|111.25|112.76|111.26|112.76|111.26|112.75|111.25|2
1626853290000|2021-07-21 07:41:30|112.77|111.27|112.71|111.21|112.77|111.27|112.7|111.2|5
1626853300000|2021-07-21 07:41:40|112.7|111.2|112.68|111.18|112.72|111.22|112.67|111.17|12
1626853320000|2021-07-21 07:42:00|112.71|111.21|112.58|111.08|112.71|111.21|112.53|111.03|19
1626853330000|2021-07-21 07:42:10|112.59|111.09|112.55|111.05|112.59|111.09|112.55|111.05|6
1626853340000|2021-07-21 07:42:20|112.52|111.02|112.55|111.05|112.55|111.05|112.52|111.02|5
1626853350000|2021-07-21 07:42:30|112.54|111.04|112.54|111.04|112.54|111.04|112.54|111.04|1
1626853360000|2021-07-21 07:42:40|112.55|111.05|112.53|111.03|112.56|111.06|112.51|111.01|14
1626853370000|2021-07-21 07:42:50|112.52|111.02|112.5|111|112.54|111.04|112.5|111|9
1626853380000|2021-07-21 07:43:00|112.51|111.01|112.53|111.03|112.54|111.04|112.51|111.01|11
1626853390000|2021-07-21 07:43:10|112.52|111.02|112.51|111.01|112.54|111.04|112.5|111|8
1626853400000|2021-07-21 07:43:20|112.5|111|112.5|111|112.5|111|112.49|110.99|5
1626853410000|2021-07-21 07:43:30|112.51|111.01|112.49|110.99|112.53|111.03|112.49|110.99|8
1626853420000|2021-07-21 07:43:40|112.48|110.98|112.43|110.93|112.49|110.99|112.43|110.93|12
1626853430000|2021-07-21 07:43:50|112.45|110.95|112.47|110.97|112.47|110.97|112.44|110.94|8
1626853440000|2021-07-21 07:44:00|112.46|110.96|112.46|110.96|112.46|110.96|112.44|110.94|4
1626853450000|2021-07-21 07:44:10|112.45|110.95|112.43|110.93|112.45|110.95|112.41|110.91|15
1626853460000|2021-07-21 07:44:20|112.44|110.94|112.45|110.95|112.48|110.98|112.44|110.94|16
1626853470000|2021-07-21 07:44:30|112.44|110.94|112.45|110.95|112.45|110.95|112.44|110.94|6
1626853480000|2021-07-21 07:44:40|112.46|110.96|112.48|110.98|112.5|111|112.46|110.96|11
1626853490000|2021-07-21 07:44:50|112.47|110.97|112.47|110.97|112.49|110.99|112.45|110.95|8
1626853500000|2021-07-21 07:45:00|112.46|110.96|112.51|111.01|112.52|111.02|112.46|110.96|11
1626853510000|2021-07-21 07:45:10|112.52|111.02|112.54|111.04|112.55|111.05|112.52|111.02|7
1626853520000|2021-07-21 07:45:20|112.55|111.05|112.6|111.1|112.61|111.11|112.54|111.04|11
1626853530000|2021-07-21 07:45:30|112.59|111.09|112.6|111.1|112.61|111.11|112.59|111.09|14
1626853540000|2021-07-21 07:45:40|112.61|111.11|112.62|111.12|112.62|111.12|112.6|111.1|13
1626853550000|2021-07-21 07:45:50|112.61|111.11|112.59|111.09|112.62|111.12|112.59|111.09|6
1626853560000|2021-07-21 07:46:00|112.58|111.08|112.58|111.08|112.59|111.09|112.58|111.08|5
1626853570000|2021-07-21 07:46:10|112.59|111.09|112.6|111.1|112.61|111.11|112.59|111.09|7
1626853580000|2021-07-21 07:46:20|112.59|111.09|112.57|111.07|112.59|111.09|112.57|111.07|11
1626853590000|2021-07-21 07:46:30|112.56|111.06|112.57|111.07|112.58|111.08|112.56|111.06|4
1626853600000|2021-07-21 07:46:40|112.59|111.09|112.58|111.08|112.63|111.13|112.58|111.08|9
1626853610000|2021-07-21 07:46:50|112.57|111.07|112.56|111.06|112.57|111.07|112.56|111.06|2
1626853620000|2021-07-21 07:47:00|112.55|111.05|112.55|111.05|112.57|111.07|112.53|111.03|16
1626853630000|2021-07-21 07:47:10|112.56|111.06|112.54|111.04|112.56|111.06|112.53|111.03|7
1626853640000|2021-07-21 07:47:20|112.55|111.05|112.53|111.03|112.55|111.05|112.53|111.03|3
1626853660000|2021-07-21 07:47:40|112.5|111|112.5|111|112.51|111.01|112.48|110.98|12
1626853670000|2021-07-21 07:47:50|112.51|111.01|112.51|111.01|112.52|111.02|112.5|111|6
1626853680000|2021-07-21 07:48:00|112.52|111.02|112.63|111.13|112.63|111.13|112.52|111.02|15
1626853690000|2021-07-21 07:48:10|112.62|111.12|112.64|111.14|112.65|111.15|112.62|111.12|7
1626853700000|2021-07-21 07:48:20|112.63|111.13|112.62|111.12|112.63|111.13|112.6|111.1|8
1626853710000|2021-07-21 07:48:30|112.63|111.13|112.64|111.14|112.65|111.15|112.62|111.12|11
1626853720000|2021-07-21 07:48:40|112.62|111.12|112.66|111.16|112.66|111.16|112.6|111.1|16
1626853730000|2021-07-21 07:48:50|112.65|111.15|112.63|111.13|112.66|111.16|112.62|111.12|13
1626853740000|2021-07-21 07:49:00|112.61|111.11|112.61|111.11|112.66|111.16|112.61|111.11|10
1626853750000|2021-07-21 07:49:10|112.62|111.12|112.64|111.14|112.65|111.15|112.62|111.12|17
1626853760000|2021-07-21 07:49:20|112.65|111.15|112.66|111.16|112.68|111.18|112.65|111.15|9
1626853770000|2021-07-21 07:49:30|112.67|111.17|112.65|111.15|112.67|111.17|112.63|111.13|8
1626853780000|2021-07-21 07:49:40|112.66|111.16|112.61|111.11|112.66|111.16|112.61|111.11|10
1626853790000|2021-07-21 07:49:50|112.62|111.12|112.61|111.11|112.64|111.14|112.6|111.1|14
1626853800000|2021-07-21 07:50:00|112.6|111.1|112.61|111.11|112.62|111.12|112.59|111.09|14
1626853810000|2021-07-21 07:50:10|112.6|111.1|112.62|111.12|112.62|111.12|112.6|111.1|5
1626853820000|2021-07-21 07:50:20|112.61|111.11|112.63|111.13|112.64|111.14|112.61|111.11|9
1626853830000|2021-07-21 07:50:30|112.64|111.14|112.63|111.13|112.64|111.14|112.62|111.12|6
1626853840000|2021-07-21 07:50:40|112.64|111.14|112.64|111.14|112.64|111.14|112.63|111.13|3
1626853850000|2021-07-21 07:50:50|112.63|111.13|112.62|111.12|112.63|111.13|112.59|111.09|11
1626853860000|2021-07-21 07:51:00|112.61|111.11|112.6|111.1|112.63|111.13|112.6|111.1|15
1626853870000|2021-07-21 07:51:10|112.61|111.11|112.61|111.11|112.64|111.14|112.6|111.1|10
1626853880000|2021-07-21 07:51:20|112.62|111.12|112.59|111.09|112.62|111.12|112.59|111.09|4
1626853890000|2021-07-21 07:51:30|112.58|111.08|112.59|111.09|112.59|111.09|112.55|111.05|13
1626853900000|2021-07-21 07:51:40|112.58|111.08|112.58|111.08|112.59|111.09|112.56|111.06|6
1626853910000|2021-07-21 07:51:50|112.59|111.09|112.6|111.1|112.61|111.11|112.59|111.09|4
1626853920000|2021-07-21 07:52:00|112.61|111.11|112.57|111.07|112.62|111.12|112.56|111.06|13
1626853930000|2021-07-21 07:52:10|112.58|111.08|112.59|111.09|112.59|111.09|112.56|111.06|8
1626853940000|2021-07-21 07:52:20|112.58|111.08|112.61|111.11|112.61|111.11|112.56|111.06|9
1626853950000|2021-07-21 07:52:30|112.59|111.09|112.59|111.09|112.59|111.09|112.57|111.07|15
1626853960000|2021-07-21 07:52:40|112.58|111.08|112.57|111.07|112.59|111.09|112.57|111.07|6
1626853970000|2021-07-21 07:52:50|112.58|111.08|112.58|111.08|112.59|111.09|112.58|111.08|5
1626853980000|2021-07-21 07:53:00|112.59|111.09|112.58|111.08|112.59|111.09|112.58|111.08|4
1626853990000|2021-07-21 07:53:10|112.59|111.09|112.59|111.09|112.61|111.11|112.59|111.09|5
1626854000000|2021-07-21 07:53:20|112.58|111.08|112.56|111.06|112.58|111.08|112.54|111.04|9
1626854010000|2021-07-21 07:53:30|112.55|111.05|112.5|111|112.57|111.07|112.5|111|11
1626854020000|2021-07-21 07:53:40|112.49|110.99|112.5|111|112.52|111.02|112.46|110.96|15
1626854030000|2021-07-21 07:53:50|112.51|111.01|112.57|111.07|112.57|111.07|112.51|111.01|13
1626854040000|2021-07-21 07:54:00|112.58|111.08|112.59|111.09|112.59|111.09|112.58|111.08|4
1626854050000|2021-07-21 07:54:10|112.58|111.08|112.56|111.06|112.58|111.08|112.56|111.06|7
1626854060000|2021-07-21 07:54:20|112.55|111.05|112.47|110.97|112.55|111.05|112.47|110.97|14
1626854070000|2021-07-21 07:54:30|112.46|110.96|112.46|110.96|112.48|110.98|112.44|110.94|13
1626854080000|2021-07-21 07:54:40|112.47|110.97|112.46|110.96|112.48|110.98|112.44|110.94|10
1626854090000|2021-07-21 07:54:50|112.45|110.95|112.44|110.94|112.45|110.95|112.44|110.94|2
1626854100000|2021-07-21 07:55:00|112.45|110.95|112.5|111|112.5|111|112.45|110.95|8
1626854110000|2021-07-21 07:55:10|112.48|110.98|112.51|111.01|112.51|111.01|112.48|110.98|10
1626854120000|2021-07-21 07:55:20|112.5|111|112.5|111|112.5|111|112.5|111|1
1626854130000|2021-07-21 07:55:30|112.52|111.02|112.55|111.05|112.55|111.05|112.49|110.99|14
1626854140000|2021-07-21 07:55:40|112.56|111.06|112.57|111.07|112.57|111.07|112.55|111.05|10
1626854150000|2021-07-21 07:55:50|112.56|111.06|112.56|111.06|112.56|111.06|112.56|111.06|1
1626854160000|2021-07-21 07:56:00|112.57|111.07|112.57|111.07|112.57|111.07|112.57|111.07|1
1626854170000|2021-07-21 07:56:10|112.59|111.09|112.59|111.09|112.59|111.09|112.59|111.09|1
1626854180000|2021-07-21 07:56:20|112.61|111.11|112.64|111.14|112.64|111.14|112.61|111.11|3
1626854210000|2021-07-21 07:56:50|112.63|111.13|112.64|111.14|112.64|111.14|112.63|111.13|2
1626854240000|2021-07-21 07:57:20|112.65|111.15|112.65|111.15|112.65|111.15|112.65|111.15|1
1626854250000|2021-07-21 07:57:30|112.63|111.13|112.63|111.13|112.63|111.13|112.63|111.13|1
1626854260000|2021-07-21 07:57:40|112.64|111.14|112.66|111.16|112.69|111.19|112.64|111.14|4
1626854270000|2021-07-21 07:57:50|112.67|111.17|112.7|111.2|112.7|111.2|112.65|111.15|7
1626854280000|2021-07-21 07:58:00|112.69|111.19|112.69|111.19|112.7|111.2|112.67|111.17|9
1626854290000|2021-07-21 07:58:10|112.7|111.2|112.68|111.18|112.7|111.2|112.68|111.18|4
1626854300000|2021-07-21 07:58:20|112.69|111.19|112.69|111.19|112.69|111.19|112.68|111.18|3
1626854310000|2021-07-21 07:58:30|112.68|111.18|112.69|111.19|112.69|111.19|112.67|111.17|4
1626854320000|2021-07-21 07:58:40|112.68|111.18|112.69|111.19|112.69|111.19|112.67|111.17|12
1626854330000|2021-07-21 07:58:50|112.71|111.21|112.69|111.19|112.71|111.21|112.69|111.19|2
1626854340000|2021-07-21 07:59:00|112.71|111.21|112.7|111.2|112.72|111.22|112.67|111.17|10
1626854350000|2021-07-21 07:59:10|112.72|111.22|112.71|111.21|112.72|111.22|112.69|111.19|7
1626854360000|2021-07-21 07:59:20|112.68|111.18|112.69|111.19|112.7|111.2|112.67|111.17|12
1626854370000|2021-07-21 07:59:30|112.67|111.17|112.7|111.2|112.72|111.22|112.67|111.17|14
1626854380000|2021-07-21 07:59:40|112.69|111.19|112.73|111.23|112.74|111.24|112.69|111.19|9
1626854390000|2021-07-21 07:59:50|112.72|111.22|112.84|111.34|112.85|111.35|112.71|111.21|16
1626854400000|2021-07-21 08:00:00|112.79|111.29|112.83|111.33|112.83|111.33|112.79|111.29|8
1626854410000|2021-07-21 08:00:10|112.84|111.34|112.85|111.35|112.87|111.37|112.83|111.33|10
1626854420000|2021-07-21 08:00:20|112.84|111.34|112.79|111.29|112.86|111.36|112.77|111.27|13
1626854430000|2021-07-21 08:00:30|112.78|111.28|112.75|111.25|112.78|111.28|112.73|111.23|13
1626854440000|2021-07-21 08:00:40|112.74|111.24|112.73|111.23|112.75|111.25|112.73|111.23|8
1626854450000|2021-07-21 08:00:50|112.74|111.24|112.75|111.25|112.76|111.26|112.73|111.23|10
1626854460000|2021-07-21 08:01:00|112.74|111.24|112.73|111.23|112.77|111.27|112.73|111.23|10
1626854470000|2021-07-21 08:01:10|112.74|111.24|112.74|111.24|112.78|111.28|112.74|111.24|12
1626854480000|2021-07-21 08:01:20|112.73|111.23|112.7|111.2|112.73|111.23|112.7|111.2|8
1626854490000|2021-07-21 08:01:30|112.69|111.19|112.64|111.14|112.69|111.19|112.57|111.07|16
1626854500000|2021-07-21 08:01:40|112.65|111.15|112.72|111.22|112.77|111.27|112.65|111.15|15
1626854510000|2021-07-21 08:01:50|112.73|111.23|112.77|111.27|112.78|111.28|112.73|111.23|10
1626854520000|2021-07-21 08:02:00|112.78|111.28|112.84|111.34|112.87|111.37|112.78|111.28|12
1626854530000|2021-07-21 08:02:10|112.83|111.33|112.84|111.34|112.85|111.35|112.82|111.32|10
1626854540000|2021-07-21 08:02:20|112.85|111.35|113.02|111.52|113.02|111.52|112.85|111.35|19
1626854550000|2021-07-21 08:02:30|113.03|111.53|113.05|111.55|113.13|111.63|113.01|111.51|22
1626854560000|2021-07-21 08:02:40|113.06|111.56|112.99|111.49|113.06|111.56|112.98|111.48|20
1626854570000|2021-07-21 08:02:50|113|111.5|113|111.5|113.02|111.52|112.99|111.49|13
1626854580000|2021-07-21 08:03:00|112.99|111.49|112.97|111.47|113.03|111.53|112.97|111.47|19
1626854590000|2021-07-21 08:03:10|112.94|111.44|113|111.5|113.01|111.51|112.94|111.44|11
1626854600000|2021-07-21 08:03:20|112.99|111.49|112.97|111.47|112.99|111.49|112.97|111.47|11
1626854610000|2021-07-21 08:03:30|112.96|111.46|112.92|111.42|112.97|111.47|112.92|111.42|15
1626854620000|2021-07-21 08:03:40|112.9|111.4|112.91|111.41|112.91|111.41|112.88|111.38|5
1626854630000|2021-07-21 08:03:50|112.9|111.4|112.88|111.38|112.91|111.41|112.88|111.38|19
1626854640000|2021-07-21 08:04:00|112.89|111.39|112.86|111.36|112.89|111.39|112.85|111.35|14
1626854650000|2021-07-21 08:04:10|112.85|111.35|112.87|111.37|112.87|111.37|112.85|111.35|3
1626854660000|2021-07-21 08:04:20|112.88|111.38|112.88|111.38|112.88|111.38|112.88|111.38|1
1626854670000|2021-07-21 08:04:30|112.89|111.39|112.92|111.42|112.93|111.43|112.88|111.38|16
1626854680000|2021-07-21 08:04:40|112.91|111.41|112.93|111.43|112.93|111.43|112.91|111.41|2
1626854690000|2021-07-21 08:04:50|112.91|111.41|112.92|111.42|112.92|111.42|112.91|111.41|4
1626854700000|2021-07-21 08:05:00|112.91|111.41|112.85|111.35|112.93|111.43|112.84|111.34|20
1626854710000|2021-07-21 08:05:10|112.9|111.4|112.91|111.41|112.91|111.41|112.89|111.39|6
1626854730000|2021-07-21 08:05:30|112.92|111.42|112.84|111.34|112.92|111.42|112.83|111.33|16
1626854740000|2021-07-21 08:05:40|112.85|111.35|112.86|111.36|112.86|111.36|112.84|111.34|4
1626854750000|2021-07-21 08:05:50|112.85|111.35|112.83|111.33|112.85|111.35|112.82|111.32|9
1626854760000|2021-07-21 08:06:00|112.84|111.34|112.8|111.3|112.84|111.34|112.78|111.28|7
1626854770000|2021-07-21 08:06:10|112.79|111.29|112.71|111.21|112.79|111.29|112.71|111.21|14
1626854780000|2021-07-21 08:06:20|112.7|111.2|112.65|111.15|112.71|111.21|112.63|111.13|18
1626854790000|2021-07-21 08:06:30|112.64|111.14|112.64|111.14|112.65|111.15|112.64|111.14|9
1626854800000|2021-07-21 08:06:40|112.65|111.15|112.66|111.16|112.71|111.21|112.64|111.14|14
1626854810000|2021-07-21 08:06:50|112.65|111.15|112.66|111.16|112.66|111.16|112.64|111.14|6
1626854820000|2021-07-21 08:07:00|112.65|111.15|112.67|111.17|112.68|111.18|112.65|111.15|8
1626854830000|2021-07-21 08:07:10|112.68|111.18|112.65|111.15|112.68|111.18|112.65|111.15|4
1626854840000|2021-07-21 08:07:20|112.64|111.14|112.65|111.15|112.67|111.17|112.63|111.13|15
1626854850000|2021-07-21 08:07:30|112.66|111.16|112.67|111.17|112.67|111.17|112.66|111.16|4
1626854860000|2021-07-21 08:07:40|112.66|111.16|112.62|111.12|112.66|111.16|112.61|111.11|9
1626854870000|2021-07-21 08:07:50|112.63|111.13|112.63|111.13|112.66|111.16|112.63|111.13|7
1626854880000|2021-07-21 08:08:00|112.62|111.12|112.68|111.18|112.68|111.18|112.62|111.12|10
1626854890000|2021-07-21 08:08:10|112.65|111.15|112.59|111.09|112.66|111.16|112.56|111.06|18
1626854900000|2021-07-21 08:08:20|112.6|111.1|112.55|111.05|112.6|111.1|112.54|111.04|13
1626854910000|2021-07-21 08:08:30|112.54|111.04|112.57|111.07|112.59|111.09|112.52|111.02|14
1626854920000|2021-07-21 08:08:40|112.56|111.06|112.56|111.06|112.56|111.06|112.54|111.04|7
1626854930000|2021-07-21 08:08:50|112.57|111.07|112.55|111.05|112.61|111.11|112.53|111.03|15
1626854940000|2021-07-21 08:09:00|112.54|111.04|112.53|111.03|112.56|111.06|112.52|111.02|10
1626854950000|2021-07-21 08:09:10|112.55|111.05|112.56|111.06|112.57|111.07|112.55|111.05|6
1626854960000|2021-07-21 08:09:20|112.57|111.07|112.54|111.04|112.57|111.07|112.54|111.04|8
1626854970000|2021-07-21 08:09:30|112.55|111.05|112.55|111.05|112.55|111.05|112.54|111.04|3
1626854980000|2021-07-21 08:09:40|112.56|111.06|112.58|111.08|112.58|111.08|112.53|111.03|18
1626854990000|2021-07-21 08:09:50|112.57|111.07|112.55|111.05|112.57|111.07|112.55|111.05|6
1626855000000|2021-07-21 08:10:00|112.54|111.04|112.57|111.07|112.57|111.07|112.54|111.04|8
1626855010000|2021-07-21 08:10:10|112.56|111.06|112.57|111.07|112.57|111.07|112.56|111.06|2
1626855020000|2021-07-21 08:10:20|112.56|111.06|112.53|111.03|112.57|111.07|112.51|111.01|10
1626855030000|2021-07-21 08:10:30|112.52|111.02|112.55|111.05|112.55|111.05|112.52|111.02|11
1626855040000|2021-07-21 08:10:40|112.52|111.02|112.49|110.99|112.54|111.04|112.49|110.99|10
1626855050000|2021-07-21 08:10:50|112.5|111|112.43|110.93|112.5|111|112.42|110.92|7
1626855060000|2021-07-21 08:11:00|112.44|110.94|112.37|110.87|112.47|110.97|112.37|110.87|13
1626855070000|2021-07-21 08:11:10|112.38|110.88|112.31|110.81|112.38|110.88|112.31|110.81|16
1626855080000|2021-07-21 08:11:20|112.32|110.82|112.32|110.82|112.32|110.82|112.3|110.8|10
1626855090000|2021-07-21 08:11:30|112.33|110.83|112.35|110.85|112.37|110.87|112.32|110.82|14
1626855100000|2021-07-21 08:11:40|112.34|110.84|112.35|110.85|112.37|110.87|112.33|110.83|14
1626855110000|2021-07-21 08:11:50|112.36|110.86|112.34|110.84|112.36|110.86|112.32|110.82|17
1626855120000|2021-07-21 08:12:00|112.33|110.83|112.37|110.87|112.39|110.89|112.32|110.82|14
1626855130000|2021-07-21 08:12:10|112.38|110.88|112.37|110.87|112.4|110.9|112.34|110.84|15
1626855140000|2021-07-21 08:12:20|112.38|110.88|112.39|110.89|112.39|110.89|112.38|110.88|4
1626855150000|2021-07-21 08:12:30|112.4|110.9|112.44|110.94|112.44|110.94|112.4|110.9|8
1626855160000|2021-07-21 08:12:40|112.45|110.95|112.45|110.95|112.46|110.96|112.44|110.94|7
1626855170000|2021-07-21 08:12:50|112.49|110.99|112.51|111.01|112.52|111.02|112.47|110.97|7
1626855180000|2021-07-21 08:13:00|112.52|111.02|112.56|111.06|112.56|111.06|112.52|111.02|5
1626855190000|2021-07-21 08:13:10|112.59|111.09|112.63|111.13|112.63|111.13|112.57|111.07|23
1626855200000|2021-07-21 08:13:20|112.64|111.14|112.66|111.16|112.66|111.16|112.62|111.12|18
1626855210000|2021-07-21 08:13:30|112.67|111.17|112.69|111.19|112.69|111.19|112.66|111.16|7
1626855220000|2021-07-21 08:13:40|112.67|111.17|112.68|111.18|112.69|111.19|112.65|111.15|8
1626855230000|2021-07-21 08:13:50|112.67|111.17|112.68|111.18|112.69|111.19|112.66|111.16|8
1626855240000|2021-07-21 08:14:00|112.67|111.17|112.68|111.18|112.69|111.19|112.67|111.17|12
1626855250000|2021-07-21 08:14:10|112.69|111.19|112.7|111.2|112.7|111.2|112.69|111.19|2
1626855260000|2021-07-21 08:14:20|112.71|111.21|112.71|111.21|112.73|111.23|112.71|111.21|5
1626855270000|2021-07-21 08:14:30|112.7|111.2|112.62|111.12|112.7|111.2|112.6|111.1|14
1626855280000|2021-07-21 08:14:40|112.59|111.09|112.59|111.09|112.61|111.11|112.58|111.08|6
1626855290000|2021-07-21 08:14:50|112.6|111.1|112.6|111.1|112.64|111.14|112.6|111.1|7
1626855300000|2021-07-21 08:15:00|112.59|111.09|112.64|111.14|112.65|111.15|112.58|111.08|21
1626855310000|2021-07-21 08:15:10|112.63|111.13|112.63|111.13|112.64|111.14|112.63|111.13|5
1626855320000|2021-07-21 08:15:20|112.64|111.14|112.65|111.15|112.65|111.15|112.63|111.13|8
1626855330000|2021-07-21 08:15:30|112.66|111.16|112.68|111.18|112.68|111.18|112.66|111.16|3
1626855340000|2021-07-21 08:15:40|112.69|111.19|112.71|111.21|112.71|111.21|112.68|111.18|5
1626855350000|2021-07-21 08:15:50|112.72|111.22|112.67|111.17|112.72|111.22|112.67|111.17|7
1626855360000|2021-07-21 08:16:00|112.66|111.16|112.68|111.18|112.7|111.2|112.66|111.16|7
1626855370000|2021-07-21 08:16:10|112.66|111.16|112.71|111.21|112.71|111.21|112.66|111.16|10
1626855380000|2021-07-21 08:16:20|112.72|111.22|112.72|111.22|112.72|111.22|112.71|111.21|7
1626855390000|2021-07-21 08:16:30|112.71|111.21|112.72|111.22|112.72|111.22|112.71|111.21|2
1626855400000|2021-07-21 08:16:40|112.71|111.21|112.69|111.19|112.71|111.21|112.69|111.19|3
1626855410000|2021-07-21 08:16:50|112.68|111.18|112.68|111.18|112.7|111.2|112.68|111.18|7
1626855420000|2021-07-21 08:17:00|112.69|111.19|112.7|111.2|112.7|111.2|112.69|111.19|4
1626855430000|2021-07-21 08:17:10|112.69|111.19|112.63|111.13|112.69|111.19|112.63|111.13|7
1626855440000|2021-07-21 08:17:20|112.64|111.14|112.61|111.11|112.65|111.15|112.6|111.1|7
1626855450000|2021-07-21 08:17:30|112.62|111.12|112.66|111.16|112.67|111.17|112.62|111.12|7
1626855460000|2021-07-21 08:17:40|112.65|111.15|112.65|111.15|112.65|111.15|112.62|111.12|6
1626855470000|2021-07-21 08:17:50|112.64|111.14|112.59|111.09|112.64|111.14|112.57|111.07|10
1626855480000|2021-07-21 08:18:00|112.58|111.08|112.51|111.01|112.58|111.08|112.51|111.01|11
1626855490000|2021-07-21 08:18:10|112.5|111|112.53|111.03|112.53|111.03|112.5|111|7
1626855500000|2021-07-21 08:18:20|112.54|111.04|112.51|111.01|112.54|111.04|112.5|111|10
1626855510000|2021-07-21 08:18:30|112.52|111.02|112.49|110.99|112.52|111.02|112.49|110.99|6
1626855520000|2021-07-21 08:18:40|112.48|110.98|112.47|110.97|112.49|110.99|112.46|110.96|12
1626855530000|2021-07-21 08:18:50|112.48|110.98|112.47|110.97|112.48|110.98|112.47|110.97|4
1626855540000|2021-07-21 08:19:00|112.46|110.96|112.45|110.95|112.47|110.97|112.44|110.94|8
1626855550000|2021-07-21 08:19:10|112.41|110.91|112.37|110.87|112.41|110.91|112.37|110.87|11
1626855560000|2021-07-21 08:19:20|112.38|110.88|112.44|110.94|112.44|110.94|112.38|110.88|14
1626855570000|2021-07-21 08:19:30|112.45|110.95|112.46|110.96|112.47|110.97|112.44|110.94|16
1626855580000|2021-07-21 08:19:40|112.44|110.94|112.45|110.95|112.48|110.98|112.44|110.94|13
1626855590000|2021-07-21 08:19:50|112.44|110.94|112.44|110.94|112.45|110.95|112.43|110.93|5
1626855600000|2021-07-21 08:20:00|112.45|110.95|112.53|111.03|112.54|111.04|112.45|110.95|12
1626855610000|2021-07-21 08:20:10|112.54|111.04|112.6|111.1|112.6|111.1|112.53|111.03|14
1626855620000|2021-07-21 08:20:20|112.59|111.09|112.59|111.09|112.6|111.1|112.58|111.08|6
1626855630000|2021-07-21 08:20:30|112.6|111.1|112.51|111.01|112.6|111.1|112.51|111.01|17
1626855640000|2021-07-21 08:20:40|112.5|111|112.51|111.01|112.53|111.03|112.5|111|12
1626855650000|2021-07-21 08:20:50|112.52|111.02|112.51|111.01|112.52|111.02|112.49|110.99|13
1626855660000|2021-07-21 08:21:00|112.5|111|112.47|110.97|112.5|111|112.45|110.95|10
1626855670000|2021-07-21 08:21:10|112.46|110.96|112.45|110.95|112.46|110.96|112.44|110.94|12
1626855680000|2021-07-21 08:21:20|112.46|110.96|112.48|110.98|112.5|111|112.45|110.95|13
1626855690000|2021-07-21 08:21:30|112.49|110.99|112.45|110.95|112.51|111.01|112.45|110.95|14
1626855700000|2021-07-21 08:21:40|112.46|110.96|112.46|110.96|112.46|110.96|112.43|110.93|14
1626855710000|2021-07-21 08:21:50|112.45|110.95|112.46|110.96|112.46|110.96|112.45|110.95|2
1626855720000|2021-07-21 08:22:00|112.45|110.95|112.46|110.96|112.46|110.96|112.45|110.95|2
1626855730000|2021-07-21 08:22:10|112.43|110.93|112.45|110.95|112.46|110.96|112.43|110.93|8
1626855740000|2021-07-21 08:22:20|112.44|110.94|112.47|110.97|112.49|110.99|112.43|110.93|19
1626855750000|2021-07-21 08:22:30|112.46|110.96|112.47|110.97|112.47|110.97|112.46|110.96|4
1626855760000|2021-07-21 08:22:40|112.48|110.98|112.48|110.98|112.49|110.99|112.46|110.96|6
1626855770000|2021-07-21 08:22:50|112.49|110.99|112.47|110.97|112.49|110.99|112.47|110.97|7
1626855780000|2021-07-21 08:23:00|112.48|110.98|112.45|110.95|112.48|110.98|112.45|110.95|10
1626855790000|2021-07-21 08:23:10|112.46|110.96|112.41|110.91|112.46|110.96|112.4|110.9|11
1626855800000|2021-07-21 08:23:20|112.42|110.92|112.41|110.91|112.42|110.92|112.4|110.9|8
1626855810000|2021-07-21 08:23:30|112.4|110.9|112.44|110.94|112.44|110.94|112.4|110.9|4
1626855820000|2021-07-21 08:23:40|112.45|110.95|112.41|110.91|112.45|110.95|112.4|110.9|10
1626855830000|2021-07-21 08:23:50|112.4|110.9|112.42|110.92|112.42|110.92|112.36|110.86|12
1626855840000|2021-07-21 08:24:00|112.41|110.91|112.41|110.91|112.41|110.91|112.4|110.9|5
1626855850000|2021-07-21 08:24:10|112.4|110.9|112.42|110.92|112.42|110.92|112.4|110.9|5
1626855860000|2021-07-21 08:24:20|112.41|110.91|112.41|110.91|112.42|110.92|112.41|110.91|3
1626855870000|2021-07-21 08:24:30|112.4|110.9|112.41|110.91|112.41|110.91|112.38|110.88|5
1626855880000|2021-07-21 08:24:40|112.42|110.92|112.4|110.9|112.42|110.92|112.4|110.9|5
1626855890000|2021-07-21 08:24:50|112.39|110.89|112.39|110.89|112.39|110.89|112.38|110.88|3
1626855900000|2021-07-21 08:25:00|112.4|110.9|112.43|110.93|112.43|110.93|112.4|110.9|6
1626855910000|2021-07-21 08:25:10|112.44|110.94|112.49|110.99|112.49|110.99|112.44|110.94|8
1626855920000|2021-07-21 08:25:20|112.48|110.98|112.48|110.98|112.49|110.99|112.48|110.98|3
1626855930000|2021-07-21 08:25:30|112.47|110.97|112.49|110.99|112.49|110.99|112.47|110.97|2
1626855940000|2021-07-21 08:25:40|112.5|111|112.52|111.02|112.52|111.02|112.5|111|2
1626855950000|2021-07-21 08:25:50|112.54|111.04|112.5|111|112.56|111.06|112.48|110.98|15
1626855960000|2021-07-21 08:26:00|112.48|110.98|112.5|111|112.5|111|112.47|110.97|11
1626855970000|2021-07-21 08:26:10|112.49|110.99|112.5|111|112.52|111.02|112.49|110.99|8
1626855980000|2021-07-21 08:26:20|112.49|110.99|112.53|111.03|112.54|111.04|112.49|110.99|7
1626855990000|2021-07-21 08:26:30|112.51|111.01|112.52|111.02|112.52|111.02|112.51|111.01|12
1626856000000|2021-07-21 08:26:40|112.51|111.01|112.51|111.01|112.52|111.02|112.51|111.01|3
1626856010000|2021-07-21 08:26:50|112.49|110.99|112.52|111.02|112.52|111.02|112.49|110.99|10
1626856020000|2021-07-21 08:27:00|112.53|111.03|112.53|111.03|112.55|111.05|112.53|111.03|8
1626856030000|2021-07-21 08:27:10|112.54|111.04|112.53|111.03|112.54|111.04|112.52|111.02|4
1626856040000|2021-07-21 08:27:20|112.52|111.02|112.47|110.97|112.52|111.02|112.47|110.97|9
1626856050000|2021-07-21 08:27:30|112.48|110.98|112.47|110.97|112.48|110.98|112.46|110.96|6
1626856060000|2021-07-21 08:27:40|112.46|110.96|112.46|110.96|112.47|110.97|112.46|110.96|3
1626856070000|2021-07-21 08:27:50|112.45|110.95|112.44|110.94|112.45|110.95|112.43|110.93|6
1626856080000|2021-07-21 08:28:00|112.43|110.93|112.44|110.94|112.45|110.95|112.42|110.92|10
1626856090000|2021-07-21 08:28:10|112.45|110.95|112.45|110.95|112.46|110.96|112.43|110.93|10
1626856100000|2021-07-21 08:28:20|112.44|110.94|112.46|110.96|112.46|110.96|112.44|110.94|7
1626856120000|2021-07-21 08:28:40|112.47|110.97|112.46|110.96|112.48|110.98|112.46|110.96|10
1626856130000|2021-07-21 08:28:50|112.47|110.97|112.46|110.96|112.47|110.97|112.46|110.96|2
1626856140000|2021-07-21 08:29:00|112.45|110.95|112.4|110.9|112.45|110.95|112.38|110.88|12
1626856150000|2021-07-21 08:29:10|112.41|110.91|112.42|110.92|112.43|110.93|112.4|110.9|9
1626856160000|2021-07-21 08:29:20|112.43|110.93|112.42|110.92|112.44|110.94|112.42|110.92|6
1626856170000|2021-07-21 08:29:30|112.41|110.91|112.42|110.92|112.43|110.93|112.41|110.91|9
1626856180000|2021-07-21 08:29:40|112.41|110.91|112.41|110.91|112.42|110.92|112.41|110.91|3
1626856190000|2021-07-21 08:29:50|112.42|110.92|112.4|110.9|112.42|110.92|112.4|110.9|5
1626856200000|2021-07-21 08:30:00|112.39|110.89|112.41|110.91|112.43|110.93|112.39|110.89|8
1626856210000|2021-07-21 08:30:10|112.43|110.93|112.44|110.94|112.46|110.96|112.43|110.93|9
1626856220000|2021-07-21 08:30:20|112.45|110.95|112.48|110.98|112.48|110.98|112.45|110.95|10
1626856230000|2021-07-21 08:30:30|112.47|110.97|112.48|110.98|112.49|110.99|112.47|110.97|12
1626856240000|2021-07-21 08:30:40|112.49|110.99|112.49|110.99|112.5|111|112.48|110.98|7
1626856250000|2021-07-21 08:30:50|112.48|110.98|112.49|110.99|112.5|111|112.48|110.98|6
1626856260000|2021-07-21 08:31:00|112.48|110.98|112.48|110.98|112.49|110.99|112.48|110.98|11
1626856270000|2021-07-21 08:31:10|112.49|110.99|112.5|111|112.5|111|112.48|110.98|8
1626856280000|2021-07-21 08:31:20|112.49|110.99|112.5|111|112.5|111|112.49|110.99|8
1626856290000|2021-07-21 08:31:30|112.51|111.01|112.5|111|112.51|111.01|112.5|111|10
1626856300000|2021-07-21 08:31:40|112.51|111.01|112.51|111.01|112.52|111.02|112.51|111.01|5
1626856310000|2021-07-21 08:31:50|112.5|111|112.49|110.99|112.51|111.01|112.48|110.98|10
1626856320000|2021-07-21 08:32:00|112.48|110.98|112.48|110.98|112.49|110.99|112.47|110.97|11
1626856330000|2021-07-21 08:32:10|112.47|110.97|112.48|110.98|112.52|111.02|112.47|110.97|9
1626856340000|2021-07-21 08:32:20|112.49|110.99|112.51|111.01|112.51|111.01|112.49|110.99|4
1626856350000|2021-07-21 08:32:30|112.52|111.02|112.5|111|112.52|111.02|112.49|110.99|7
1626856360000|2021-07-21 08:32:40|112.51|111.01|112.52|111.02|112.52|111.02|112.5|111|9
1626856370000|2021-07-21 08:32:50|112.5|111|112.5|111|112.51|111.01|112.49|110.99|5
1626856380000|2021-07-21 08:33:00|112.49|110.99|112.51|111.01|112.51|111.01|112.48|110.98|14
1626856390000|2021-07-21 08:33:10|112.47|110.97|112.47|110.97|112.49|110.99|112.47|110.97|6
1626856400000|2021-07-21 08:33:20|112.49|110.99|112.51|111.01|112.51|111.01|112.47|110.97|11
1626856410000|2021-07-21 08:33:30|112.5|111|112.51|111.01|112.51|111.01|112.5|111|4
1626856420000|2021-07-21 08:33:40|112.5|111|112.5|111|112.51|111.01|112.5|111|7
1626856430000|2021-07-21 08:33:50|112.51|111.01|112.5|111|112.51|111.01|112.47|110.97|6
1626856440000|2021-07-21 08:34:00|112.49|110.99|112.51|111.01|112.52|111.02|112.49|110.99|11
1626856450000|2021-07-21 08:34:10|112.52|111.02|112.51|111.01|112.52|111.02|112.5|111|10
1626856460000|2021-07-21 08:34:20|112.52|111.02|112.51|111.01|112.52|111.02|112.51|111.01|2
1626856480000|2021-07-21 08:34:40|112.5|111|112.5|111|112.51|111.01|112.5|111|3
1626856490000|2021-07-21 08:34:50|112.49|110.99|112.48|110.98|112.5|111|112.46|110.96|10
1626856500000|2021-07-21 08:35:00|112.47|110.97|112.47|110.97|112.47|110.97|112.42|110.92|11
1626856510000|2021-07-21 08:35:10|112.48|110.98|112.49|110.99|112.49|110.99|112.48|110.98|6
1626856520000|2021-07-21 08:35:20|112.52|111.02|112.52|111.02|112.53|111.03|112.5|111|14
1626856530000|2021-07-21 08:35:30|112.51|111.01|112.59|111.09|112.59|111.09|112.51|111.01|13
1626856540000|2021-07-21 08:35:40|112.6|111.1|112.65|111.15|112.65|111.15|112.6|111.1|6
1626856550000|2021-07-21 08:35:50|112.64|111.14|112.6|111.1|112.65|111.15|112.6|111.1|8
1626856560000|2021-07-21 08:36:00|112.61|111.11|112.63|111.13|112.63|111.13|112.61|111.11|11
1626856570000|2021-07-21 08:36:10|112.62|111.12|112.63|111.13|112.64|111.14|112.62|111.12|8
1626856580000|2021-07-21 08:36:20|112.64|111.14|112.67|111.17|112.69|111.19|112.63|111.13|12
1626856590000|2021-07-21 08:36:30|112.68|111.18|112.69|111.19|112.69|111.19|112.68|111.18|2
1626856600000|2021-07-21 08:36:40|112.68|111.18|112.69|111.19|112.69|111.19|112.68|111.18|4
1626856610000|2021-07-21 08:36:50|112.68|111.18|112.69|111.19|112.69|111.19|112.68|111.18|4
1626856620000|2021-07-21 08:37:00|112.68|111.18|112.71|111.21|112.71|111.21|112.64|111.14|9
1626856630000|2021-07-21 08:37:10|112.7|111.2|112.72|111.22|112.72|111.22|112.7|111.2|3
1626856640000|2021-07-21 08:37:20|112.71|111.21|112.71|111.21|112.72|111.22|112.7|111.2|5
1626856650000|2021-07-21 08:37:30|112.7|111.2|112.69|111.19|112.72|111.22|112.69|111.19|6
1626856660000|2021-07-21 08:37:40|112.68|111.18|112.68|111.18|112.68|111.18|112.67|111.17|9
1626856670000|2021-07-21 08:37:50|112.69|111.19|112.66|111.16|112.69|111.19|112.66|111.16|11
1626856680000|2021-07-21 08:38:00|112.67|111.17|112.66|111.16|112.67|111.17|112.66|111.16|10
1626856690000|2021-07-21 08:38:10|112.67|111.17|112.68|111.18|112.68|111.18|112.66|111.16|12
1626856700000|2021-07-21 08:38:20|112.67|111.17|112.67|111.17|112.68|111.18|112.66|111.16|7
1626856710000|2021-07-21 08:38:30|112.68|111.18|112.66|111.16|112.7|111.2|112.66|111.16|8
1626856720000|2021-07-21 08:38:40|112.67|111.17|112.65|111.15|112.67|111.17|112.65|111.15|3
1626856730000|2021-07-21 08:38:50|112.64|111.14|112.67|111.17|112.68|111.18|112.64|111.14|13
1626856740000|2021-07-21 08:39:00|112.66|111.16|112.71|111.21|112.71|111.21|112.66|111.16|7
1626856750000|2021-07-21 08:39:10|112.7|111.2|112.7|111.2|112.71|111.21|112.7|111.2|5
1626856760000|2021-07-21 08:39:20|112.71|111.21|112.72|111.22|112.72|111.22|112.7|111.2|4
1626856770000|2021-07-21 08:39:30|112.71|111.21|112.74|111.24|112.74|111.24|112.71|111.21|5
1626856780000|2021-07-21 08:39:40|112.73|111.23|112.73|111.23|112.73|111.23|112.72|111.22|7
1626856790000|2021-07-21 08:39:50|112.74|111.24|112.72|111.22|112.74|111.24|112.72|111.22|5
1626856800000|2021-07-21 08:40:00|112.73|111.23|112.62|111.12|112.73|111.23|112.62|111.12|14
1626856810000|2021-07-21 08:40:10|112.61|111.11|112.57|111.07|112.61|111.11|112.56|111.06|8
1626856820000|2021-07-21 08:40:20|112.53|111.03|112.55|111.05|112.55|111.05|112.53|111.03|9
1626856830000|2021-07-21 08:40:30|112.54|111.04|112.56|111.06|112.57|111.07|112.53|111.03|12
1626856840000|2021-07-21 08:40:40|112.55|111.05|112.57|111.07|112.58|111.08|112.55|111.05|11
1626856850000|2021-07-21 08:40:50|112.58|111.08|112.57|111.07|112.58|111.08|112.56|111.06|8
1626856860000|2021-07-21 08:41:00|112.56|111.06|112.58|111.08|112.58|111.08|112.56|111.06|5
1626856870000|2021-07-21 08:41:10|112.59|111.09|112.67|111.17|112.67|111.17|112.59|111.09|9
1626856880000|2021-07-21 08:41:20|112.66|111.16|112.67|111.17|112.67|111.17|112.66|111.16|4
1626856890000|2021-07-21 08:41:30|112.66|111.16|112.69|111.19|112.69|111.19|112.62|111.12|7
1626856900000|2021-07-21 08:41:40|112.7|111.2|112.68|111.18|112.73|111.23|112.66|111.16|11
1626856910000|2021-07-21 08:41:50|112.69|111.19|112.71|111.21|112.72|111.22|112.67|111.17|11
1626856920000|2021-07-21 08:42:00|112.72|111.22|112.74|111.24|112.75|111.25|112.72|111.22|9
1626856930000|2021-07-21 08:42:10|112.73|111.23|112.75|111.25|112.75|111.25|112.73|111.23|7
1626856940000|2021-07-21 08:42:20|112.74|111.24|112.83|111.33|112.83|111.33|112.74|111.24|12
1626856950000|2021-07-21 08:42:30|112.84|111.34|112.82|111.32|112.85|111.35|112.8|111.3|11
1626856960000|2021-07-21 08:42:40|112.83|111.33|112.83|111.33|112.84|111.34|112.81|111.31|13
1626856970000|2021-07-21 08:42:50|112.84|111.34|112.85|111.35|112.85|111.35|112.8|111.3|18
1626856980000|2021-07-21 08:43:00|112.83|111.33|112.83|111.33|112.88|111.38|112.82|111.32|17
1626856990000|2021-07-21 08:43:10|112.84|111.34|112.81|111.31|112.84|111.34|112.8|111.3|13
1626857000000|2021-07-21 08:43:20|112.8|111.3|112.86|111.36|112.86|111.36|112.79|111.29|16
1626857010000|2021-07-21 08:43:30|112.87|111.37|112.89|111.39|112.89|111.39|112.83|111.33|14
1626857020000|2021-07-21 08:43:40|112.9|111.4|113|111.5|113.01|111.51|112.9|111.4|16
1626857030000|2021-07-21 08:43:50|113.04|111.54|113.01|111.51|113.05|111.55|113.01|111.51|14
1626857040000|2021-07-21 08:44:00|113|111.5|112.97|111.47|113|111.5|112.95|111.45|10
1626857050000|2021-07-21 08:44:10|112.96|111.46|112.96|111.46|112.96|111.46|112.95|111.45|11
1626857060000|2021-07-21 08:44:20|112.95|111.45|112.95|111.45|112.97|111.47|112.95|111.45|6
1626857070000|2021-07-21 08:44:30|112.96|111.46|112.95|111.45|112.96|111.46|112.95|111.45|8
1626857080000|2021-07-21 08:44:40|112.94|111.44|112.91|111.41|112.95|111.45|112.9|111.4|6
1626857090000|2021-07-21 08:44:50|112.9|111.4|112.9|111.4|112.92|111.42|112.89|111.39|11
1626857100000|2021-07-21 08:45:00|112.91|111.41|112.9|111.4|112.91|111.41|112.88|111.38|12
1626857110000|2021-07-21 08:45:10|112.91|111.41|112.92|111.42|112.93|111.43|112.89|111.39|14
1626857130000|2021-07-21 08:45:30|112.91|111.41|112.87|111.37|112.91|111.41|112.86|111.36|5
1626857140000|2021-07-21 08:45:40|112.85|111.35|112.8|111.3|112.85|111.35|112.79|111.29|15
1626857150000|2021-07-21 08:45:50|112.79|111.29|112.86|111.36|112.87|111.37|112.79|111.29|15
1626857160000|2021-07-21 08:46:00|112.88|111.38|112.9|111.4|112.9|111.4|112.87|111.37|15
1626857170000|2021-07-21 08:46:10|112.91|111.41|112.92|111.42|112.92|111.42|112.89|111.39|14
1626857180000|2021-07-21 08:46:20|112.91|111.41|112.9|111.4|112.93|111.43|112.9|111.4|10
1626857190000|2021-07-21 08:46:30|112.91|111.41|112.9|111.4|112.92|111.42|112.89|111.39|16
1626857200000|2021-07-21 08:46:40|112.89|111.39|112.92|111.42|112.92|111.42|112.89|111.39|13
1626857210000|2021-07-21 08:46:50|112.91|111.41|112.84|111.34|112.91|111.41|112.84|111.34|14
1626857220000|2021-07-21 08:47:00|112.83|111.33|112.9|111.4|112.93|111.43|112.83|111.33|15
1626857230000|2021-07-21 08:47:10|112.89|111.39|112.91|111.41|112.93|111.43|112.89|111.39|11
1626857240000|2021-07-21 08:47:20|112.9|111.4|112.89|111.39|112.91|111.41|112.88|111.38|16
1626857250000|2021-07-21 08:47:30|112.9|111.4|113.05|111.55|113.05|111.55|112.89|111.39|26
1626857260000|2021-07-21 08:47:40|113.04|111.54|113.02|111.52|113.06|111.56|113.01|111.51|17
1626857270000|2021-07-21 08:47:50|113.03|111.53|113.03|111.53|113.03|111.53|113.02|111.52|11
1626857280000|2021-07-21 08:48:00|113.02|111.52|113.03|111.53|113.05|111.55|113.01|111.51|10
1626857290000|2021-07-21 08:48:10|113.02|111.52|112.99|111.49|113.02|111.52|112.99|111.49|8
1626857300000|2021-07-21 08:48:20|113|111.5|113|111.5|113|111.5|112.99|111.49|9
1626857310000|2021-07-21 08:48:30|112.99|111.49|112.92|111.42|113|111.5|112.92|111.42|13
1626857320000|2021-07-21 08:48:40|112.95|111.45|112.96|111.46|112.97|111.47|112.94|111.44|14
1626857330000|2021-07-21 08:48:50|112.97|111.47|113.02|111.52|113.03|111.53|112.96|111.46|10
1626857340000|2021-07-21 08:49:00|113.01|111.51|112.97|111.47|113.03|111.53|112.95|111.45|12
1626857350000|2021-07-21 08:49:10|112.96|111.46|112.95|111.45|113|111.5|112.95|111.45|7
1626857360000|2021-07-21 08:49:20|112.94|111.44|112.95|111.45|112.96|111.46|112.94|111.44|6
1626857370000|2021-07-21 08:49:30|112.96|111.46|112.96|111.46|112.96|111.46|112.93|111.43|13
1626857380000|2021-07-21 08:49:40|113|111.5|113.01|111.51|113.01|111.51|112.94|111.44|12
1626857390000|2021-07-21 08:49:50|113.02|111.52|113.02|111.52|113.02|111.52|113.01|111.51|5
1626857400000|2021-07-21 08:50:00|113.01|111.51|113.02|111.52|113.04|111.54|113.01|111.51|19
1626857410000|2021-07-21 08:50:10|113.01|111.51|112.99|111.49|113.01|111.51|112.98|111.48|8
1626857420000|2021-07-21 08:50:20|113|111.5|113.03|111.53|113.04|111.54|112.99|111.49|9
1626857430000|2021-07-21 08:50:30|113.04|111.54|113.03|111.53|113.04|111.54|113.03|111.53|2
1626857440000|2021-07-21 08:50:40|113.02|111.52|112.98|111.48|113.04|111.54|112.98|111.48|11
1626857450000|2021-07-21 08:50:50|112.99|111.49|112.97|111.47|113|111.5|112.97|111.47|11
1626857460000|2021-07-21 08:51:00|112.96|111.46|112.96|111.46|112.97|111.47|112.94|111.44|9
1626857470000|2021-07-21 08:51:10|112.97|111.47|113.03|111.53|113.04|111.54|112.97|111.47|15
1626857480000|2021-07-21 08:51:20|113.04|111.54|113.01|111.51|113.04|111.54|113|111.5|12
1626857490000|2021-07-21 08:51:30|113|111.5|113|111.5|113.01|111.51|112.99|111.49|7
1626857500000|2021-07-21 08:51:40|112.99|111.49|113|111.5|113.01|111.51|112.98|111.48|7
1626857510000|2021-07-21 08:51:50|112.99|111.49|112.99|111.49|112.99|111.49|112.98|111.48|3
1626857520000|2021-07-21 08:52:00|113|111.5|113|111.5|113.01|111.51|112.99|111.49|4
1626857530000|2021-07-21 08:52:10|112.99|111.49|113|111.5|113.01|111.51|112.99|111.49|6
1626857540000|2021-07-21 08:52:20|112.99|111.49|113.06|111.56|113.07|111.57|112.99|111.49|11
1626857550000|2021-07-21 08:52:30|113.04|111.54|113.04|111.54|113.04|111.54|113.01|111.51|10
1626857560000|2021-07-21 08:52:40|113.03|111.53|113.06|111.56|113.07|111.57|113.03|111.53|8
1626857570000|2021-07-21 08:52:50|113.05|111.55|112.98|111.48|113.06|111.56|112.98|111.48|14
1626857580000|2021-07-21 08:53:00|112.97|111.47|112.9|111.4|112.97|111.47|112.89|111.39|15
1626857590000|2021-07-21 08:53:10|112.91|111.41|112.9|111.4|112.91|111.41|112.88|111.38|14
1626857600000|2021-07-21 08:53:20|112.91|111.41|112.9|111.4|112.91|111.41|112.87|111.37|7
1626857610000|2021-07-21 08:53:30|112.89|111.39|112.89|111.39|112.89|111.39|112.89|111.39|1
1626857620000|2021-07-21 08:53:40|112.88|111.38|112.92|111.42|112.94|111.44|112.88|111.38|9
1626857630000|2021-07-21 08:53:50|112.93|111.43|112.89|111.39|112.93|111.43|112.87|111.37|7
1626857640000|2021-07-21 08:54:00|112.87|111.37|112.85|111.35|112.89|111.39|112.85|111.35|11
1626857650000|2021-07-21 08:54:10|112.86|111.36|112.85|111.35|112.86|111.36|112.81|111.31|15
1626857660000|2021-07-21 08:54:20|112.84|111.34|112.84|111.34|112.84|111.34|112.82|111.32|5
1626857670000|2021-07-21 08:54:30|112.83|111.33|112.84|111.34|112.86|111.36|112.83|111.33|6
1626857680000|2021-07-21 08:54:40|112.85|111.35|112.8|111.3|112.85|111.35|112.8|111.3|5
1626857690000|2021-07-21 08:54:50|112.79|111.29|112.82|111.32|112.82|111.32|112.79|111.29|4
1626857700000|2021-07-21 08:55:00|112.81|111.31|112.79|111.29|112.81|111.31|112.79|111.29|3
1626857740000|2021-07-21 08:55:40|112.8|111.3|112.79|111.29|112.8|111.3|112.79|111.29|2
1626857750000|2021-07-21 08:55:50|112.8|111.3|112.79|111.29|112.8|111.3|112.78|111.28|6
1626857760000|2021-07-21 08:56:00|112.78|111.28|112.77|111.27|112.82|111.32|112.76|111.26|7
1626857770000|2021-07-21 08:56:10|112.76|111.26|112.76|111.26|112.76|111.26|112.76|111.26|1
1626857780000|2021-07-21 08:56:20|112.77|111.27|112.77|111.27|112.79|111.29|112.77|111.27|8
1626857790000|2021-07-21 08:56:30|112.78|111.28|112.79|111.29|112.81|111.31|112.78|111.28|11
1626857800000|2021-07-21 08:56:40|112.82|111.32|112.8|111.3|112.83|111.33|112.78|111.28|15
1626857810000|2021-07-21 08:56:50|112.81|111.31|112.79|111.29|112.81|111.31|112.79|111.29|9
1626857820000|2021-07-21 08:57:00|112.8|111.3|112.85|111.35|112.85|111.35|112.79|111.29|10
1626857830000|2021-07-21 08:57:10|112.86|111.36|112.88|111.38|112.89|111.39|112.86|111.36|6
1626857840000|2021-07-21 08:57:20|112.87|111.37|112.9|111.4|112.9|111.4|112.87|111.37|12
1626857850000|2021-07-21 08:57:30|112.89|111.39|112.89|111.39|112.89|111.39|112.88|111.38|3
1626857860000|2021-07-21 08:57:40|112.88|111.38|112.88|111.38|112.89|111.39|112.87|111.37|5
1626857870000|2021-07-21 08:57:50|112.87|111.37|112.89|111.39|112.91|111.41|112.87|111.37|12
1626857880000|2021-07-21 08:58:00|112.88|111.38|112.9|111.4|112.9|111.4|112.86|111.36|8
1626857890000|2021-07-21 08:58:10|112.91|111.41|112.9|111.4|112.91|111.41|112.88|111.38|9
1626857900000|2021-07-21 08:58:20|112.88|111.38|112.85|111.35|112.89|111.39|112.85|111.35|10
1626857910000|2021-07-21 08:58:30|112.86|111.36|112.85|111.35|112.87|111.37|112.84|111.34|9
1626857920000|2021-07-21 08:58:40|112.84|111.34|112.83|111.33|112.86|111.36|112.83|111.33|12
1626857930000|2021-07-21 08:58:50|112.85|111.35|112.84|111.34|112.88|111.38|112.84|111.34|6
1626857940000|2021-07-21 08:59:00|112.85|111.35|112.86|111.36|112.87|111.37|112.85|111.35|6
1626857950000|2021-07-21 08:59:10|112.87|111.37|112.86|111.36|112.89|111.39|112.86|111.36|12
1626857960000|2021-07-21 08:59:20|112.87|111.37|112.9|111.4|112.9|111.4|112.86|111.36|9
1626857970000|2021-07-21 08:59:30|112.89|111.39|112.91|111.41|112.91|111.41|112.88|111.38|4
1626857980000|2021-07-21 08:59:40|112.9|111.4|112.95|111.45|112.96|111.46|112.9|111.4|7
1626857990000|2021-07-21 08:59:50|112.94|111.44|112.95|111.45|112.95|111.45|112.94|111.44|2
1626858000000|2021-07-21 09:00:00|112.96|111.46|113.04|111.54|113.04|111.54|112.96|111.46|15
1626858010000|2021-07-21 09:00:10|113.03|111.53|112.97|111.47|113.04|111.54|112.95|111.45|14
1626858020000|2021-07-21 09:00:20|112.96|111.46|112.96|111.46|112.99|111.49|112.96|111.46|10
1626858030000|2021-07-21 09:00:30|112.97|111.47|112.94|111.44|112.97|111.47|112.94|111.44|14
1626858040000|2021-07-21 09:00:40|112.95|111.45|112.96|111.46|112.97|111.47|112.93|111.43|10
1626858050000|2021-07-21 09:00:50|112.97|111.47|112.95|111.45|112.99|111.49|112.9|111.4|20
1626858060000|2021-07-21 09:01:00|112.93|111.43|112.92|111.42|112.95|111.45|112.89|111.39|16
1626858070000|2021-07-21 09:01:10|112.93|111.43|112.96|111.46|112.97|111.47|112.92|111.42|14
1626858080000|2021-07-21 09:01:20|112.98|111.48|113|111.5|113.01|111.51|112.95|111.45|15
1626858090000|2021-07-21 09:01:30|113.01|111.51|113.04|111.54|113.04|111.54|112.99|111.49|13
1626858100000|2021-07-21 09:01:40|113.02|111.52|113.03|111.53|113.04|111.54|113.01|111.51|14
1626858110000|2021-07-21 09:01:50|113.02|111.52|113.01|111.51|113.02|111.52|113|111.5|14
1626858120000|2021-07-21 09:02:00|113|111.5|113|111.5|113.01|111.51|112.99|111.49|9
1626858130000|2021-07-21 09:02:10|112.99|111.49|113|111.5|113.02|111.52|112.99|111.49|13
1626858140000|2021-07-21 09:02:20|113.01|111.51|113.01|111.51|113.02|111.52|113|111.5|7
1626858150000|2021-07-21 09:02:30|113|111.5|113.02|111.52|113.02|111.52|112.99|111.49|11
1626858160000|2021-07-21 09:02:40|113.01|111.51|112.98|111.48|113.03|111.53|112.98|111.48|16
1626858170000|2021-07-21 09:02:50|112.97|111.47|113.01|111.51|113.01|111.51|112.97|111.47|5
1626858180000|2021-07-21 09:03:00|113|111.5|113.01|111.51|113.02|111.52|113|111.5|4
1626858190000|2021-07-21 09:03:10|113|111.5|113|111.5|113.01|111.51|112.99|111.49|9
1626858200000|2021-07-21 09:03:20|113.01|111.51|113.03|111.53|113.05|111.55|113|111.5|12
1626858210000|2021-07-21 09:03:30|113.04|111.54|113.06|111.56|113.06|111.56|113.03|111.53|11
1626858220000|2021-07-21 09:03:40|113.05|111.55|113.05|111.55|113.07|111.57|113.04|111.54|15
1626858230000|2021-07-21 09:03:50|113.04|111.54|113.05|111.55|113.05|111.55|113.02|111.52|22
1626858240000|2021-07-21 09:04:00|113.06|111.56|113.12|111.62|113.12|111.62|113.06|111.56|12
1626858250000|2021-07-21 09:04:10|113.13|111.63|113.15|111.65|113.16|111.66|113.12|111.62|10
1626858260000|2021-07-21 09:04:20|113.17|111.67|113.13|111.63|113.17|111.67|113.13|111.63|14
1626858270000|2021-07-21 09:04:30|113.14|111.64|113.16|111.66|113.17|111.67|113.14|111.64|9
1626858280000|2021-07-21 09:04:40|113.17|111.67|113.17|111.67|113.18|111.68|113.16|111.66|9
1626858290000|2021-07-21 09:04:50|113.18|111.68|113.16|111.66|113.18|111.68|113.15|111.65|7
1626858300000|2021-07-21 09:05:00|113.15|111.65|113.15|111.65|113.15|111.65|113.14|111.64|3
1626858310000|2021-07-21 09:05:10|113.12|111.62|113.07|111.57|113.12|111.62|113.05|111.55|12
1626858320000|2021-07-21 09:05:20|113.05|111.55|113.08|111.58|113.12|111.62|113.05|111.55|11
1626858330000|2021-07-21 09:05:30|113.07|111.57|113.04|111.54|113.07|111.57|113.03|111.53|5
1626858340000|2021-07-21 09:05:40|113.03|111.53|113|111.5|113.03|111.53|112.97|111.47|16
1626858350000|2021-07-21 09:05:50|112.99|111.49|113.02|111.52|113.02|111.52|112.99|111.49|10
1626858360000|2021-07-21 09:06:00|113.03|111.53|113.02|111.52|113.05|111.55|113|111.5|10
1626858380000|2021-07-21 09:06:20|113.01|111.51|112.97|111.47|113.02|111.52|112.97|111.47|10
1626858390000|2021-07-21 09:06:30|112.96|111.46|112.97|111.47|112.98|111.48|112.96|111.46|17
1626858400000|2021-07-21 09:06:40|112.98|111.48|112.98|111.48|112.98|111.48|112.97|111.47|5
1626858410000|2021-07-21 09:06:50|112.97|111.47|112.98|111.48|112.98|111.48|112.97|111.47|8
1626858420000|2021-07-21 09:07:00|112.97|111.47|112.98|111.48|112.98|111.48|112.96|111.46|19
1626858430000|2021-07-21 09:07:10|112.99|111.49|112.97|111.47|112.99|111.49|112.97|111.47|7
1626858440000|2021-07-21 09:07:20|112.96|111.46|112.98|111.48|112.98|111.48|112.96|111.46|9
1626858450000|2021-07-21 09:07:30|112.97|111.47|112.95|111.45|112.97|111.47|112.94|111.44|14
1626858460000|2021-07-21 09:07:40|112.96|111.46|112.97|111.47|112.98|111.48|112.94|111.44|14
1626858470000|2021-07-21 09:07:50|112.98|111.48|112.94|111.44|112.98|111.48|112.93|111.43|16
1626858480000|2021-07-21 09:08:00|112.93|111.43|112.89|111.39|112.93|111.43|112.87|111.37|15
1626858490000|2021-07-21 09:08:10|112.88|111.38|112.89|111.39|112.89|111.39|112.88|111.38|6
1626858500000|2021-07-21 09:08:20|112.88|111.38|112.87|111.37|112.88|111.38|112.86|111.36|8
1626858510000|2021-07-21 09:08:30|112.88|111.38|112.87|111.37|112.93|111.43|112.87|111.37|14
1626858520000|2021-07-21 09:08:40|112.88|111.38|112.88|111.38|112.9|111.4|112.87|111.37|9
1626858530000|2021-07-21 09:08:50|112.89|111.39|112.78|111.28|112.89|111.39|112.75|111.25|11
1626858540000|2021-07-21 09:09:00|112.79|111.29|112.82|111.32|112.83|111.33|112.79|111.29|7
1626858550000|2021-07-21 09:09:10|112.81|111.31|112.84|111.34|112.84|111.34|112.81|111.31|14
1626858560000|2021-07-21 09:09:20|112.83|111.33|112.83|111.33|112.84|111.34|112.83|111.33|5
1626858570000|2021-07-21 09:09:30|112.84|111.34|112.81|111.31|112.84|111.34|112.81|111.31|4
1626858580000|2021-07-21 09:09:40|112.82|111.32|112.75|111.25|112.82|111.32|112.75|111.25|10
1626858590000|2021-07-21 09:09:50|112.76|111.26|112.77|111.27|112.79|111.29|112.75|111.25|13
1626858600000|2021-07-21 09:10:00|112.76|111.26|112.76|111.26|112.78|111.28|112.76|111.26|9
1626858610000|2021-07-21 09:10:10|112.78|111.28|112.79|111.29|112.79|111.29|112.78|111.28|14
1626858620000|2021-07-21 09:10:20|112.8|111.3|112.83|111.33|112.84|111.34|112.8|111.3|7
1626858630000|2021-07-21 09:10:30|112.85|111.35|112.87|111.37|112.88|111.38|112.84|111.34|10
1626858640000|2021-07-21 09:10:40|112.88|111.38|112.84|111.34|112.89|111.39|112.83|111.33|18
1626858650000|2021-07-21 09:10:50|112.83|111.33|112.83|111.33|112.84|111.34|112.81|111.31|10
1626858660000|2021-07-21 09:11:00|112.84|111.34|112.84|111.34|112.85|111.35|112.83|111.33|6
1626858670000|2021-07-21 09:11:10|112.83|111.33|112.83|111.33|112.85|111.35|112.83|111.33|6
1626858700000|2021-07-21 09:11:40|112.82|111.32|112.83|111.33|112.84|111.34|112.82|111.32|6
1626858710000|2021-07-21 09:11:50|112.82|111.32|112.78|111.28|112.82|111.32|112.78|111.28|8
1626858720000|2021-07-21 09:12:00|112.77|111.27|112.78|111.28|112.78|111.28|112.77|111.27|2
1626858740000|2021-07-21 09:12:20|112.77|111.27|112.77|111.27|112.77|111.27|112.77|111.27|1
1626858750000|2021-07-21 09:12:30|112.78|111.28|112.83|111.33|112.84|111.34|112.78|111.28|8
1626858760000|2021-07-21 09:12:40|112.84|111.34|112.81|111.31|112.84|111.34|112.8|111.3|8
1626858770000|2021-07-21 09:12:50|112.8|111.3|112.8|111.3|112.82|111.32|112.8|111.3|9
1626858780000|2021-07-21 09:13:00|112.79|111.29|112.79|111.29|112.81|111.31|112.79|111.29|8
1626858790000|2021-07-21 09:13:10|112.8|111.3|112.8|111.3|112.8|111.3|112.79|111.29|7
1626858800000|2021-07-21 09:13:20|112.79|111.29|112.79|111.29|112.8|111.3|112.73|111.23|17
1626858810000|2021-07-21 09:13:30|112.8|111.3|112.75|111.25|112.8|111.3|112.74|111.24|9
1626858820000|2021-07-21 09:13:40|112.77|111.27|112.77|111.27|112.77|111.27|112.77|111.27|1
1626858830000|2021-07-21 09:13:50|112.78|111.28|112.76|111.26|112.78|111.28|112.76|111.26|3
1626858840000|2021-07-21 09:14:00|112.75|111.25|112.73|111.23|112.75|111.25|112.73|111.23|3
1626858850000|2021-07-21 09:14:10|112.74|111.24|112.73|111.23|112.74|111.24|112.71|111.21|10
1626858860000|2021-07-21 09:14:20|112.72|111.22|112.71|111.21|112.74|111.24|112.7|111.2|5
1626858870000|2021-07-21 09:14:30|112.7|111.2|112.7|111.2|112.71|111.21|112.7|111.2|3
1626858880000|2021-07-21 09:14:40|112.71|111.21|112.71|111.21|112.71|111.21|112.67|111.17|14
1626858890000|2021-07-21 09:14:50|112.72|111.22|112.75|111.25|112.75|111.25|112.7|111.2|19
1626858900000|2021-07-21 09:15:00|112.74|111.24|112.72|111.22|112.74|111.24|112.72|111.22|7
1626858910000|2021-07-21 09:15:10|112.71|111.21|112.68|111.18|112.71|111.21|112.68|111.18|4
1626858920000|2021-07-21 09:15:20|112.67|111.17|112.69|111.19|112.7|111.2|112.66|111.16|9
1626858930000|2021-07-21 09:15:30|112.68|111.18|112.68|111.18|112.7|111.2|112.68|111.18|8
1626858940000|2021-07-21 09:15:40|112.67|111.17|112.61|111.11|112.67|111.17|112.6|111.1|7
1626858950000|2021-07-21 09:15:50|112.62|111.12|112.65|111.15|112.65|111.15|112.6|111.1|10
1626858960000|2021-07-21 09:16:00|112.62|111.12|112.61|111.11|112.63|111.13|112.6|111.1|6
1626858970000|2021-07-21 09:16:10|112.6|111.1|112.64|111.14|112.67|111.17|112.6|111.1|12
1626858980000|2021-07-21 09:16:20|112.65|111.15|112.64|111.14|112.66|111.16|112.63|111.13|8
1626858990000|2021-07-21 09:16:30|112.65|111.15|112.65|111.15|112.66|111.16|112.65|111.15|3
1626859000000|2021-07-21 09:16:40|112.64|111.14|112.66|111.16|112.66|111.16|112.64|111.14|3
1626859010000|2021-07-21 09:16:50|112.64|111.14|112.65|111.15|112.65|111.15|112.64|111.14|10
1626859020000|2021-07-21 09:17:00|112.64|111.14|112.69|111.19|112.69|111.19|112.64|111.14|8
1626859030000|2021-07-21 09:17:10|112.7|111.2|112.64|111.14|112.7|111.2|112.64|111.14|11
1626859040000|2021-07-21 09:17:20|112.65|111.15|112.65|111.15|112.67|111.17|112.65|111.15|11
1626859050000|2021-07-21 09:17:30|112.64|111.14|112.66|111.16|112.67|111.17|112.64|111.14|7
1626859060000|2021-07-21 09:17:40|112.67|111.17|112.66|111.16|112.67|111.17|112.65|111.15|8
1626859070000|2021-07-21 09:17:50|112.67|111.17|112.66|111.16|112.67|111.17|112.66|111.16|4
1626859080000|2021-07-21 09:18:00|112.67|111.17|112.68|111.18|112.68|111.18|112.64|111.14|6
1626859090000|2021-07-21 09:18:10|112.67|111.17|112.73|111.23|112.73|111.23|112.65|111.15|11
1626859100000|2021-07-21 09:18:20|112.74|111.24|112.74|111.24|112.74|111.24|112.73|111.23|3
1626859110000|2021-07-21 09:18:30|112.73|111.23|112.81|111.31|112.81|111.31|112.73|111.23|11
1626859120000|2021-07-21 09:18:40|112.82|111.32|112.84|111.34|112.86|111.36|112.82|111.32|6
1626859130000|2021-07-21 09:18:50|112.85|111.35|112.85|111.35|112.87|111.37|112.85|111.35|8
1626859140000|2021-07-21 09:19:00|112.86|111.36|112.85|111.35|112.86|111.36|112.84|111.34|10
1626859150000|2021-07-21 09:19:10|112.83|111.33|112.8|111.3|112.83|111.33|112.79|111.29|10
1626859160000|2021-07-21 09:19:20|112.79|111.29|112.77|111.27|112.8|111.3|112.77|111.27|6
1626859170000|2021-07-21 09:19:30|112.76|111.26|112.78|111.28|112.78|111.28|112.76|111.26|7
1626859180000|2021-07-21 09:19:40|112.76|111.26|112.75|111.25|112.76|111.26|112.74|111.24|4
1626859190000|2021-07-21 09:19:50|112.76|111.26|112.75|111.25|112.76|111.26|112.74|111.24|4
1626859200000|2021-07-21 09:20:00|112.74|111.24|112.75|111.25|112.75|111.25|112.74|111.24|2
1626859210000|2021-07-21 09:20:10|112.74|111.24|112.72|111.22|112.75|111.25|112.72|111.22|5
1626859230000|2021-07-21 09:20:30|112.71|111.21|112.72|111.22|112.72|111.22|112.71|111.21|2
1626859240000|2021-07-21 09:20:40|112.71|111.21|112.72|111.22|112.72|111.22|112.71|111.21|2
1626859260000|2021-07-21 09:21:00|112.75|111.25|112.7|111.2|112.75|111.25|112.7|111.2|8
1626859270000|2021-07-21 09:21:10|112.69|111.19|112.69|111.19|112.7|111.2|112.69|111.19|3
1626859280000|2021-07-21 09:21:20|112.68|111.18|112.68|111.18|112.69|111.19|112.68|111.18|5
1626859290000|2021-07-21 09:21:30|112.67|111.17|112.67|111.17|112.69|111.19|112.66|111.16|9
1626859300000|2021-07-21 09:21:40|112.68|111.18|112.67|111.17|112.68|111.18|112.67|111.17|8
1626859310000|2021-07-21 09:21:50|112.66|111.16|112.67|111.17|112.68|111.18|112.66|111.16|6
1626859320000|2021-07-21 09:22:00|112.68|111.18|112.7|111.2|112.7|111.2|112.68|111.18|5
1626859330000|2021-07-21 09:22:10|112.69|111.19|112.69|111.19|112.7|111.2|112.68|111.18|7
1626859340000|2021-07-21 09:22:20|112.7|111.2|112.71|111.21|112.75|111.25|112.7|111.2|12
1626859350000|2021-07-21 09:22:30|112.72|111.22|112.7|111.2|112.73|111.23|112.69|111.19|9
1626859360000|2021-07-21 09:22:40|112.69|111.19|112.69|111.19|112.7|111.2|112.68|111.18|7
1626859370000|2021-07-21 09:22:50|112.7|111.2|112.7|111.2|112.7|111.2|112.69|111.19|3
1626859380000|2021-07-21 09:23:00|112.69|111.19|112.67|111.17|112.69|111.19|112.67|111.17|9
1626859390000|2021-07-21 09:23:10|112.68|111.18|112.67|111.17|112.68|111.18|112.65|111.15|9
1626859400000|2021-07-21 09:23:20|112.65|111.15|112.65|111.15|112.66|111.16|112.64|111.14|11
1626859410000|2021-07-21 09:23:30|112.66|111.16|112.63|111.13|112.66|111.16|112.62|111.12|6
1626859430000|2021-07-21 09:23:50|112.64|111.14|112.64|111.14|112.64|111.14|112.64|111.14|1
1626859440000|2021-07-21 09:24:00|112.65|111.15|112.64|111.14|112.66|111.16|112.63|111.13|13
1626859450000|2021-07-21 09:24:10|112.65|111.15|112.64|111.14|112.65|111.15|112.64|111.14|2
1626859460000|2021-07-21 09:24:20|112.63|111.13|112.63|111.13|112.64|111.14|112.61|111.11|6
1626859470000|2021-07-21 09:24:30|112.62|111.12|112.62|111.12|112.63|111.13|112.61|111.11|5
1626859480000|2021-07-21 09:24:40|112.61|111.11|112.6|111.1|112.62|111.12|112.6|111.1|6
1626859490000|2021-07-21 09:24:50|112.61|111.11|112.61|111.11|112.61|111.11|112.61|111.11|1
1626859500000|2021-07-21 09:25:00|112.63|111.13|112.69|111.19|112.7|111.2|112.62|111.12|10
1626859510000|2021-07-21 09:25:10|112.68|111.18|112.65|111.15|112.69|111.19|112.65|111.15|11
1626859520000|2021-07-21 09:25:20|112.66|111.16|112.65|111.15|112.66|111.16|112.64|111.14|4
1626859530000|2021-07-21 09:25:30|112.64|111.14|112.64|111.14|112.64|111.14|112.63|111.13|3
1626859540000|2021-07-21 09:25:40|112.63|111.13|112.63|111.13|112.63|111.13|112.62|111.12|7
1626859550000|2021-07-21 09:25:50|112.62|111.12|112.62|111.12|112.63|111.13|112.62|111.12|3
1626859560000|2021-07-21 09:26:00|112.63|111.13|112.66|111.16|112.66|111.16|112.63|111.13|6
1626859570000|2021-07-21 09:26:10|112.65|111.15|112.75|111.25|112.76|111.26|112.61|111.11|17
1626859580000|2021-07-21 09:26:20|112.77|111.27|112.79|111.29|112.79|111.29|112.75|111.25|6
1626859590000|2021-07-21 09:26:30|112.8|111.3|112.8|111.3|112.8|111.3|112.77|111.27|5
1626859600000|2021-07-21 09:26:40|112.78|111.28|112.82|111.32|112.82|111.32|112.78|111.28|6
1626859610000|2021-07-21 09:26:50|112.81|111.31|112.81|111.31|112.82|111.32|112.8|111.3|9
1626859620000|2021-07-21 09:27:00|112.82|111.32|112.74|111.24|112.82|111.32|112.74|111.24|8
1626859630000|2021-07-21 09:27:10|112.75|111.25|112.76|111.26|112.79|111.29|112.72|111.22|17
1626859640000|2021-07-21 09:27:20|112.77|111.27|112.81|111.31|112.81|111.31|112.76|111.26|12
1626859650000|2021-07-21 09:27:30|112.82|111.32|112.81|111.31|112.82|111.32|112.8|111.3|10
1626859660000|2021-07-21 09:27:40|112.8|111.3|112.84|111.34|112.84|111.34|112.8|111.3|12
1626859670000|2021-07-21 09:27:50|112.83|111.33|112.84|111.34|112.84|111.34|112.83|111.33|4
1626859690000|2021-07-21 09:28:10|112.83|111.33|112.83|111.33|112.84|111.34|112.83|111.33|3
1626859700000|2021-07-21 09:28:20|112.84|111.34|112.84|111.34|112.84|111.34|112.84|111.34|1
1626859710000|2021-07-21 09:28:30|112.83|111.33|112.84|111.34|112.84|111.34|112.83|111.33|2
1626859720000|2021-07-21 09:28:40|112.83|111.33|112.77|111.27|112.83|111.33|112.75|111.25|11
1626859730000|2021-07-21 09:28:50|112.79|111.29|112.8|111.3|112.8|111.3|112.78|111.28|7
1626859740000|2021-07-21 09:29:00|112.81|111.31|112.75|111.25|112.81|111.31|112.74|111.24|8
1626859750000|2021-07-21 09:29:10|112.74|111.24|112.76|111.26|112.77|111.27|112.73|111.23|9
1626859760000|2021-07-21 09:29:20|112.75|111.25|112.76|111.26|112.76|111.26|112.75|111.25|4
1626859770000|2021-07-21 09:29:30|112.75|111.25|112.75|111.25|112.75|111.25|112.74|111.24|7
1626859780000|2021-07-21 09:29:40|112.74|111.24|112.73|111.23|112.75|111.25|112.73|111.23|6
1626859790000|2021-07-21 09:29:50|112.72|111.22|112.73|111.23|112.74|111.24|112.72|111.22|9
1626859800000|2021-07-21 09:30:00|112.74|111.24|112.76|111.26|112.76|111.26|112.73|111.23|4
1626859810000|2021-07-21 09:30:10|112.77|111.27|112.78|111.28|112.79|111.29|112.76|111.26|7
1626859820000|2021-07-21 09:30:20|112.79|111.29|112.77|111.27|112.79|111.29|112.77|111.27|3
1626859840000|2021-07-21 09:30:40|112.78|111.28|112.79|111.29|112.79|111.29|112.77|111.27|14
1626859850000|2021-07-21 09:30:50|112.78|111.28|112.83|111.33|112.84|111.34|112.78|111.28|10
1626859860000|2021-07-21 09:31:00|112.82|111.32|112.85|111.35|112.85|111.35|112.79|111.29|10
1626859870000|2021-07-21 09:31:10|112.84|111.34|112.84|111.34|112.85|111.35|112.82|111.32|7
1626859880000|2021-07-21 09:31:20|112.83|111.33|112.84|111.34|112.85|111.35|112.82|111.32|7
1626859890000|2021-07-21 09:31:30|112.85|111.35|112.83|111.33|112.86|111.36|112.83|111.33|7
1626859900000|2021-07-21 09:31:40|112.84|111.34|112.85|111.35|112.85|111.35|112.84|111.34|6
1626859910000|2021-07-21 09:31:50|112.84|111.34|112.84|111.34|112.84|111.34|112.83|111.33|5
1626859920000|2021-07-21 09:32:00|112.83|111.33|112.84|111.34|112.85|111.35|112.83|111.33|11
1626859930000|2021-07-21 09:32:10|112.83|111.33|112.84|111.34|112.84|111.34|112.83|111.33|6
1626859940000|2021-07-21 09:32:20|112.85|111.35|112.85|111.35|112.85|111.35|112.84|111.34|3
1626859950000|2021-07-21 09:32:30|112.84|111.34|112.78|111.28|112.84|111.34|112.76|111.26|13
1626859960000|2021-07-21 09:32:40|112.77|111.27|112.78|111.28|112.78|111.28|112.77|111.27|2
1626859970000|2021-07-21 09:32:50|112.77|111.27|112.78|111.28|112.78|111.28|112.77|111.27|2
1626859980000|2021-07-21 09:33:00|112.77|111.27|112.79|111.29|112.8|111.3|112.77|111.27|7
1626859990000|2021-07-21 09:33:10|112.78|111.28|112.85|111.35|112.87|111.37|112.78|111.28|9
1626860000000|2021-07-21 09:33:20|112.86|111.36|112.87|111.37|112.88|111.38|112.84|111.34|8
1626860010000|2021-07-21 09:33:30|112.86|111.36|112.79|111.29|112.86|111.36|112.79|111.29|13
1626860020000|2021-07-21 09:33:40|112.8|111.3|112.74|111.24|112.8|111.3|112.74|111.24|12
1626860030000|2021-07-21 09:33:50|112.75|111.25|112.74|111.24|112.77|111.27|112.74|111.24|8
1626860040000|2021-07-21 09:34:00|112.75|111.25|112.75|111.25|112.76|111.26|112.75|111.25|5
1626860050000|2021-07-21 09:34:10|112.76|111.26|112.76|111.26|112.76|111.26|112.75|111.25|3
1626860060000|2021-07-21 09:34:20|112.75|111.25|112.76|111.26|112.76|111.26|112.75|111.25|4
1626860070000|2021-07-21 09:34:30|112.75|111.25|112.75|111.25|112.75|111.25|112.75|111.25|1
1626860080000|2021-07-21 09:34:40|112.76|111.26|112.77|111.27|112.77|111.27|112.76|111.26|2
1626860090000|2021-07-21 09:34:50|112.76|111.26|112.74|111.24|112.77|111.27|112.74|111.24|7
1626860100000|2021-07-21 09:35:00|112.75|111.25|112.75|111.25|112.76|111.26|112.74|111.24|5
1626860110000|2021-07-21 09:35:10|112.76|111.26|112.81|111.31|112.81|111.31|112.76|111.26|7
1626860120000|2021-07-21 09:35:20|112.82|111.32|112.8|111.3|112.82|111.32|112.78|111.28|11
1626860130000|2021-07-21 09:35:30|112.81|111.31|112.81|111.31|112.82|111.32|112.8|111.3|9
1626860140000|2021-07-21 09:35:40|112.82|111.32|112.81|111.31|112.82|111.32|112.79|111.29|5
1626860150000|2021-07-21 09:35:50|112.8|111.3|112.81|111.31|112.81|111.31|112.79|111.29|8
1626860160000|2021-07-21 09:36:00|112.8|111.3|112.82|111.32|112.83|111.33|112.8|111.3|6
1626860170000|2021-07-21 09:36:10|112.83|111.33|112.85|111.35|112.86|111.36|112.83|111.33|7
1626860180000|2021-07-21 09:36:20|112.86|111.36|112.83|111.33|112.86|111.36|112.83|111.33|3
1626860190000|2021-07-21 09:36:30|112.84|111.34|112.86|111.36|112.88|111.38|112.84|111.34|8
1626860200000|2021-07-21 09:36:40|112.85|111.35|112.89|111.39|112.89|111.39|112.85|111.35|16
1626860210000|2021-07-21 09:36:50|112.87|111.37|112.87|111.37|112.87|111.37|112.86|111.36|3
1626860220000|2021-07-21 09:37:00|112.88|111.38|112.91|111.41|112.91|111.41|112.88|111.38|4
1626860230000|2021-07-21 09:37:10|112.89|111.39|112.91|111.41|112.92|111.42|112.88|111.38|7
1626860240000|2021-07-21 09:37:20|112.9|111.4|112.88|111.38|112.92|111.42|112.87|111.37|8
1626860250000|2021-07-21 09:37:30|112.89|111.39|112.91|111.41|112.91|111.41|112.87|111.37|14
1626860260000|2021-07-21 09:37:40|112.93|111.43|112.94|111.44|112.95|111.45|112.89|111.39|17
1626860270000|2021-07-21 09:37:50|112.93|111.43|112.96|111.46|112.96|111.46|112.91|111.41|12
1626860280000|2021-07-21 09:38:00|112.94|111.44|112.94|111.44|112.97|111.47|112.94|111.44|9
1626860290000|2021-07-21 09:38:10|112.93|111.43|112.91|111.41|112.93|111.43|112.9|111.4|9
1626860300000|2021-07-21 09:38:20|112.92|111.42|112.94|111.44|112.95|111.45|112.92|111.42|15
1626860310000|2021-07-21 09:38:30|112.93|111.43|112.93|111.43|112.95|111.45|112.92|111.42|14
1626860320000|2021-07-21 09:38:40|112.95|111.45|112.92|111.42|112.95|111.45|112.92|111.42|11
1626860330000|2021-07-21 09:38:50|112.93|111.43|112.95|111.45|112.95|111.45|112.93|111.43|10
1626860340000|2021-07-21 09:39:00|112.94|111.44|112.94|111.44|112.95|111.45|112.93|111.43|4
1626860350000|2021-07-21 09:39:10|112.95|111.45|112.93|111.43|112.98|111.48|112.93|111.43|15
1626860360000|2021-07-21 09:39:20|112.92|111.42|112.94|111.44|112.95|111.45|112.92|111.42|13
1626860370000|2021-07-21 09:39:30|112.95|111.45|112.92|111.42|112.95|111.45|112.92|111.42|13
1626860380000|2021-07-21 09:39:40|112.94|111.44|112.93|111.43|112.94|111.44|112.92|111.42|13
1626860390000|2021-07-21 09:39:50|112.94|111.44|112.98|111.48|112.98|111.48|112.92|111.42|12
1626860400000|2021-07-21 09:40:00|112.97|111.47|112.96|111.46|112.97|111.47|112.94|111.44|9
1626860410000|2021-07-21 09:40:10|112.94|111.44|112.91|111.41|112.95|111.45|112.91|111.41|8
1626860420000|2021-07-21 09:40:20|112.9|111.4|112.89|111.39|112.9|111.4|112.88|111.38|6
1626860430000|2021-07-21 09:40:30|112.88|111.38|112.88|111.38|112.89|111.39|112.88|111.38|3
1626860440000|2021-07-21 09:40:40|112.87|111.37|112.85|111.35|112.87|111.37|112.85|111.35|7
1626860450000|2021-07-21 09:40:50|112.84|111.34|112.85|111.35|112.85|111.35|112.84|111.34|2
1626860460000|2021-07-21 09:41:00|112.86|111.36|112.84|111.34|112.87|111.37|112.83|111.33|7
1626860470000|2021-07-21 09:41:10|112.85|111.35|112.88|111.38|112.88|111.38|112.84|111.34|8
1626860480000|2021-07-21 09:41:20|112.87|111.37|112.88|111.38|112.88|111.38|112.87|111.37|8
1626860490000|2021-07-21 09:41:30|112.87|111.37|112.87|111.37|112.88|111.38|112.87|111.37|5
1626860500000|2021-07-21 09:41:40|112.86|111.36|112.86|111.36|112.87|111.37|112.86|111.36|3
1626860510000|2021-07-21 09:41:50|112.87|111.37|112.86|111.36|112.87|111.37|112.86|111.36|2
1626860520000|2021-07-21 09:42:00|112.87|111.37|112.88|111.38|112.88|111.38|112.87|111.37|2
1626860530000|2021-07-21 09:42:10|112.87|111.37|112.86|111.36|112.87|111.37|112.86|111.36|2
1626860540000|2021-07-21 09:42:20|112.87|111.37|112.85|111.35|112.87|111.37|112.85|111.35|9
1626860550000|2021-07-21 09:42:30|112.86|111.36|112.85|111.35|112.87|111.37|112.84|111.34|9
1626860560000|2021-07-21 09:42:40|112.86|111.36|112.86|111.36|112.86|111.36|112.84|111.34|4
1626860570000|2021-07-21 09:42:50|112.84|111.34|112.88|111.38|112.88|111.38|112.84|111.34|9
1626860580000|2021-07-21 09:43:00|112.87|111.37|112.87|111.37|112.88|111.38|112.86|111.36|5
1626860600000|2021-07-21 09:43:20|112.86|111.36|112.86|111.36|112.87|111.37|112.86|111.36|5
1626860610000|2021-07-21 09:43:30|112.85|111.35|112.85|111.35|112.86|111.36|112.84|111.34|6
1626860620000|2021-07-21 09:43:40|112.83|111.33|112.84|111.34|112.87|111.37|112.83|111.33|13
1626860630000|2021-07-21 09:43:50|112.83|111.33|112.87|111.37|112.87|111.37|112.83|111.33|4
1626860640000|2021-07-21 09:44:00|112.85|111.35|112.88|111.38|112.88|111.38|112.85|111.35|6
1626860650000|2021-07-21 09:44:10|112.87|111.37|112.89|111.39|112.89|111.39|112.87|111.37|5
1626860660000|2021-07-21 09:44:20|112.88|111.38|112.86|111.36|112.88|111.38|112.85|111.35|10
1626860670000|2021-07-21 09:44:30|112.87|111.37|112.86|111.36|112.87|111.37|112.86|111.36|4
1626860680000|2021-07-21 09:44:40|112.85|111.35|112.85|111.35|112.87|111.37|112.85|111.35|5
1626860690000|2021-07-21 09:44:50|112.86|111.36|112.86|111.36|112.87|111.37|112.86|111.36|3
1626860700000|2021-07-21 09:45:00|112.85|111.35|112.91|111.41|112.94|111.44|112.85|111.35|10
1626860710000|2021-07-21 09:45:10|112.93|111.43|112.89|111.39|112.93|111.43|112.89|111.39|7
1626860720000|2021-07-21 09:45:20|112.91|111.41|112.93|111.43|112.93|111.43|112.9|111.4|5
1626860730000|2021-07-21 09:45:30|112.92|111.42|112.92|111.42|112.93|111.43|112.91|111.41|7
1626860740000|2021-07-21 09:45:40|112.93|111.43|112.93|111.43|112.93|111.43|112.92|111.42|3
1626860750000|2021-07-21 09:45:50|112.92|111.42|112.93|111.43|112.93|111.43|112.91|111.41|4
1626860760000|2021-07-21 09:46:00|112.94|111.44|112.94|111.44|112.94|111.44|112.94|111.44|1
1626860770000|2021-07-21 09:46:10|112.92|111.42|112.92|111.42|112.92|111.42|112.91|111.41|3
1626860780000|2021-07-21 09:46:20|112.91|111.41|112.91|111.41|112.91|111.41|112.91|111.41|1
1626860790000|2021-07-21 09:46:30|112.92|111.42|112.95|111.45|112.95|111.45|112.91|111.41|10
1626860800000|2021-07-21 09:46:40|112.94|111.44|112.95|111.45|112.96|111.46|112.93|111.43|10
1626860810000|2021-07-21 09:46:50|112.94|111.44|112.93|111.43|112.95|111.45|112.92|111.42|12
1626860820000|2021-07-21 09:47:00|112.94|111.44|113|111.5|113|111.5|112.93|111.43|10
1626860830000|2021-07-21 09:47:10|112.99|111.49|113.01|111.51|113.03|111.53|112.99|111.49|8
1626860840000|2021-07-21 09:47:20|113.02|111.52|113.08|111.58|113.09|111.59|113.02|111.52|13
1626860850000|2021-07-21 09:47:30|113.1|111.6|113.11|111.61|113.11|111.61|113.09|111.59|6
1626860860000|2021-07-21 09:47:40|113.1|111.6|113.04|111.54|113.1|111.6|113.03|111.53|21
1626860870000|2021-07-21 09:47:50|113.03|111.53|113.03|111.53|113.05|111.55|113.03|111.53|8
1626860880000|2021-07-21 09:48:00|113.04|111.54|113.06|111.56|113.1|111.6|113.04|111.54|19
1626860890000|2021-07-21 09:48:10|113.07|111.57|113.05|111.55|113.08|111.58|113.04|111.54|16
1626860900000|2021-07-21 09:48:20|113.04|111.54|113.08|111.58|113.12|111.62|113.04|111.54|16
1626860910000|2021-07-21 09:48:30|113.09|111.59|113.11|111.61|113.14|111.64|113.08|111.58|10
1626860920000|2021-07-21 09:48:40|113.1|111.6|113.12|111.62|113.15|111.65|113.09|111.59|16
1626860930000|2021-07-21 09:48:50|113.11|111.61|113.11|111.61|113.12|111.62|113.09|111.59|9
1626860940000|2021-07-21 09:49:00|113.1|111.6|113.08|111.58|113.11|111.61|113.08|111.58|14
1626860950000|2021-07-21 09:49:10|113.07|111.57|113.11|111.61|113.13|111.63|113.07|111.57|15
1626860960000|2021-07-21 09:49:20|113.12|111.62|113.08|111.58|113.12|111.62|113.08|111.58|4
1626860970000|2021-07-21 09:49:30|113.09|111.59|113.08|111.58|113.1|111.6|113.06|111.56|11
1626860980000|2021-07-21 09:49:40|113.07|111.57|113.06|111.56|113.08|111.58|113.05|111.55|12
1626860990000|2021-07-21 09:49:50|113.07|111.57|113.09|111.59|113.1|111.6|113.06|111.56|16
1626861000000|2021-07-21 09:50:00|113.1|111.6|113.09|111.59|113.1|111.6|113.07|111.57|5
1626861010000|2021-07-21 09:50:10|113.08|111.58|113.05|111.55|113.08|111.58|113.04|111.54|13
1626861020000|2021-07-21 09:50:20|113.04|111.54|113.05|111.55|113.07|111.57|113.04|111.54|13
1626861030000|2021-07-21 09:50:30|113.06|111.56|113.05|111.55|113.06|111.56|113.05|111.55|8
1626861040000|2021-07-21 09:50:40|113.06|111.56|113.07|111.57|113.07|111.57|113.06|111.56|4
1626861050000|2021-07-21 09:50:50|113.06|111.56|113.07|111.57|113.07|111.57|113.05|111.55|4
1626861060000|2021-07-21 09:51:00|113.06|111.56|113.1|111.6|113.11|111.61|113.05|111.55|13
1626861070000|2021-07-21 09:51:10|113.11|111.61|113.09|111.59|113.11|111.61|113.07|111.57|9
1626861080000|2021-07-21 09:51:20|113.1|111.6|113.09|111.59|113.1|111.6|113.08|111.58|8
1626861090000|2021-07-21 09:51:30|113.08|111.58|113.07|111.57|113.09|111.59|113.07|111.57|8
1626861100000|2021-07-21 09:51:40|113.08|111.58|113.09|111.59|113.1|111.6|113.07|111.57|12
1626861110000|2021-07-21 09:51:50|113.08|111.58|113.06|111.56|113.08|111.58|113.06|111.56|9
1626861120000|2021-07-21 09:52:00|113.07|111.57|113.07|111.57|113.07|111.57|113.06|111.56|3
1626861130000|2021-07-21 09:52:10|113.06|111.56|113.09|111.59|113.1|111.6|113.06|111.56|9
1626861140000|2021-07-21 09:52:20|113.08|111.58|113.08|111.58|113.08|111.58|113.06|111.56|5
1626861150000|2021-07-21 09:52:30|113.07|111.57|113.05|111.55|113.08|111.58|113.05|111.55|6
1626861160000|2021-07-21 09:52:40|113.06|111.56|113.05|111.55|113.06|111.56|113.04|111.54|8
1626861170000|2021-07-21 09:52:50|113.06|111.56|113.05|111.55|113.06|111.56|113.04|111.54|8
1626861180000|2021-07-21 09:53:00|113.06|111.56|113.06|111.56|113.06|111.56|113.05|111.55|3
1626861190000|2021-07-21 09:53:10|113.05|111.55|112.99|111.49|113.05|111.55|112.95|111.45|6
1626861200000|2021-07-21 09:53:20|112.98|111.48|112.97|111.47|112.98|111.48|112.96|111.46|5
1626861210000|2021-07-21 09:53:30|112.96|111.46|112.98|111.48|113.02|111.52|112.95|111.45|10
1626861220000|2021-07-21 09:53:40|112.99|111.49|112.98|111.48|112.99|111.49|112.97|111.47|6
1626861230000|2021-07-21 09:53:50|112.99|111.49|112.99|111.49|113|111.5|112.98|111.48|7
1626861240000|2021-07-21 09:54:00|112.98|111.48|113.01|111.51|113.04|111.54|112.97|111.47|13
1626861250000|2021-07-21 09:54:10|113.02|111.52|113.02|111.52|113.03|111.53|113|111.5|8
1626861260000|2021-07-21 09:54:20|113.01|111.51|112.99|111.49|113.02|111.52|112.99|111.49|9
1626861270000|2021-07-21 09:54:30|112.98|111.48|113|111.5|113|111.5|112.97|111.47|6
1626861280000|2021-07-21 09:54:40|113.04|111.54|113.08|111.58|113.08|111.58|113.03|111.53|9
1626861290000|2021-07-21 09:54:50|113.07|111.57|113.08|111.58|113.09|111.59|113.07|111.57|6
1626861300000|2021-07-21 09:55:00|113.07|111.57|113.03|111.53|113.07|111.57|113.03|111.53|8
1626861310000|2021-07-21 09:55:10|113.04|111.54|113.08|111.58|113.1|111.6|113.03|111.53|18
1626861320000|2021-07-21 09:55:20|113.09|111.59|113.17|111.67|113.18|111.68|113.09|111.59|15
1626861330000|2021-07-21 09:55:30|113.16|111.66|113.42|111.92|113.42|111.92|113.13|111.63|21
1626861340000|2021-07-21 09:55:40|113.45|111.95|113.67|112.17|113.7|112.2|113.45|111.95|21
1626861350000|2021-07-21 09:55:50|113.66|112.16|113.65|112.15|113.76|112.26|113.63|112.13|28
1626861360000|2021-07-21 09:56:00|113.67|112.17|113.74|112.24|113.76|112.26|113.65|112.15|18
1626861370000|2021-07-21 09:56:10|113.75|112.25|113.79|112.29|113.79|112.29|113.71|112.21|15
1626861380000|2021-07-21 09:56:20|113.8|112.3|114.15|112.65|114.18|112.68|113.8|112.3|25
1626861390000|2021-07-21 09:56:30|114.13|112.63|114.01|112.51|114.13|112.63|114|112.5|28
1626861400000|2021-07-21 09:56:40|114|112.5|114.06|112.56|114.1|112.6|113.99|112.49|26
1626861410000|2021-07-21 09:56:50|114.07|112.57|114.16|112.66|114.17|112.67|114.07|112.57|23
1626861420000|2021-07-21 09:57:00|114.14|112.64|114.07|112.57|114.18|112.68|114.02|112.52|19
1626861430000|2021-07-21 09:57:10|114.06|112.56|114.05|112.55|114.09|112.59|114.03|112.53|23
1626861440000|2021-07-21 09:57:20|114.06|112.56|114.06|112.56|114.09|112.59|114.04|112.54|18
1626861450000|2021-07-21 09:57:30|114.07|112.57|114.14|112.64|114.19|112.69|114.06|112.56|18
1626861460000|2021-07-21 09:57:40|114.15|112.65|114.1|112.6|114.15|112.65|114.08|112.58|18
1626861470000|2021-07-21 09:57:50|114.09|112.59|114.15|112.65|114.15|112.65|114.07|112.57|12
1626861480000|2021-07-21 09:58:00|114.14|112.64|114.13|112.63|114.18|112.68|114.1|112.6|21
1626861490000|2021-07-21 09:58:10|114.14|112.64|114.13|112.63|114.17|112.67|114.1|112.6|19
1626861500000|2021-07-21 09:58:20|114.14|112.64|114.1|112.6|114.14|112.64|114.1|112.6|14
1626861510000|2021-07-21 09:58:30|114.09|112.59|114.09|112.59|114.11|112.61|114.07|112.57|14
1626861520000|2021-07-21 09:58:40|114.1|112.6|114.19|112.69|114.19|112.69|114.1|112.6|15
1626861530000|2021-07-21 09:58:50|114.21|112.71|114.17|112.67|114.21|112.71|114.16|112.66|17
1626861540000|2021-07-21 09:59:00|114.16|112.66|114.13|112.63|114.18|112.68|114.12|112.62|18
1626861550000|2021-07-21 09:59:10|114.12|112.62|114.22|112.72|114.22|112.72|114.12|112.62|15
1626861560000|2021-07-21 09:59:20|114.23|112.73|114.31|112.81|114.39|112.89|114.23|112.73|22
1626861570000|2021-07-21 09:59:30|114.32|112.82|114.25|112.75|114.32|112.82|114.25|112.75|12
1626861580000|2021-07-21 09:59:40|114.26|112.76|114.3|112.8|114.38|112.88|114.26|112.76|19
1626861590000|2021-07-21 09:59:50|114.29|112.79|114.29|112.79|114.32|112.82|114.28|112.78|14
1626861600000|2021-07-21 10:00:00|114.3|112.8|114.39|112.89|114.43|112.93|114.3|112.8|25
1626861610000|2021-07-21 10:00:10|114.41|112.91|114.44|112.94|114.45|112.95|114.32|112.82|19
1626861620000|2021-07-21 10:00:20|114.43|112.93|114.36|112.86|114.43|112.93|114.31|112.81|21
1626861630000|2021-07-21 10:00:30|114.37|112.87|114.36|112.86|114.39|112.89|114.34|112.84|16
1626861640000|2021-07-21 10:00:40|114.35|112.85|114.26|112.76|114.35|112.85|114.25|112.75|18
1626861650000|2021-07-21 10:00:50|114.27|112.77|114.23|112.73|114.27|112.77|114.18|112.68|16
1626861660000|2021-07-21 10:01:00|114.22|112.72|114.13|112.63|114.23|112.73|114.09|112.59|26
1626861670000|2021-07-21 10:01:10|114.14|112.64|113.96|112.46|114.14|112.64|113.95|112.45|22
1626861680000|2021-07-21 10:01:20|113.98|112.48|113.91|112.41|113.98|112.48|113.91|112.41|25
1626861690000|2021-07-21 10:01:30|113.92|112.42|113.87|112.37|113.93|112.43|113.86|112.36|14
1626861700000|2021-07-21 10:01:40|113.86|112.36|113.9|112.4|113.9|112.4|113.86|112.36|18
1626861710000|2021-07-21 10:01:50|113.88|112.38|113.86|112.36|113.9|112.4|113.84|112.34|16
1626861720000|2021-07-21 10:02:00|113.87|112.37|113.9|112.4|113.9|112.4|113.87|112.37|16
1626861730000|2021-07-21 10:02:10|113.89|112.39|113.93|112.43|113.96|112.46|113.89|112.39|22
1626861740000|2021-07-21 10:02:20|113.92|112.42|113.91|112.41|113.94|112.44|113.9|112.4|13
1626861750000|2021-07-21 10:02:30|113.92|112.42|113.88|112.38|113.93|112.43|113.88|112.38|16
1626861760000|2021-07-21 10:02:40|113.9|112.4|113.89|112.39|113.9|112.4|113.86|112.36|13
1626861770000|2021-07-21 10:02:50|113.88|112.38|113.9|112.4|113.92|112.42|113.88|112.38|19
1626861780000|2021-07-21 10:03:00|113.91|112.41|113.94|112.44|113.95|112.45|113.91|112.41|18
1626861790000|2021-07-21 10:03:10|113.93|112.43|114.02|112.52|114.03|112.53|113.93|112.43|15
1626861800000|2021-07-21 10:03:20|114.01|112.51|114.05|112.55|114.06|112.56|113.96|112.46|20
1626861810000|2021-07-21 10:03:30|114.04|112.54|114|112.5|114.06|112.56|113.98|112.48|21
1626861820000|2021-07-21 10:03:40|113.98|112.48|114.01|112.51|114.01|112.51|113.95|112.45|23
1626861830000|2021-07-21 10:03:50|114|112.5|113.94|112.44|114.02|112.52|113.91|112.41|15
1626861840000|2021-07-21 10:04:00|113.95|112.45|114.08|112.58|114.08|112.58|113.94|112.44|13
1626861850000|2021-07-21 10:04:10|114.07|112.57|114.08|112.58|114.08|112.58|114.05|112.55|10
1626861860000|2021-07-21 10:04:20|114.09|112.59|114.11|112.61|114.14|112.64|114.08|112.58|14
1626861870000|2021-07-21 10:04:30|114.1|112.6|114.18|112.68|114.18|112.68|114.08|112.58|22
1626861880000|2021-07-21 10:04:40|114.17|112.67|114.15|112.65|114.2|112.7|114.12|112.62|15
1626861890000|2021-07-21 10:04:50|114.17|112.67|114.18|112.68|114.2|112.7|114.13|112.63|19
1626861900000|2021-07-21 10:05:00|114.19|112.69|114.13|112.63|114.2|112.7|114.13|112.63|12
1626861910000|2021-07-21 10:05:10|114.14|112.64|114.13|112.63|114.16|112.66|114.12|112.62|11
1626861920000|2021-07-21 10:05:20|114.12|112.62|114.01|112.51|114.12|112.62|114.01|112.51|17
1626861930000|2021-07-21 10:05:30|114|112.5|114.01|112.51|114.02|112.52|113.98|112.48|11
1626861940000|2021-07-21 10:05:40|114.03|112.53|114.02|112.52|114.05|112.55|114|112.5|18
1626861950000|2021-07-21 10:05:50|114.03|112.53|114.11|112.61|114.12|112.62|114.03|112.53|11
1626861960000|2021-07-21 10:06:00|114.1|112.6|114.13|112.63|114.13|112.63|114.08|112.58|11
1626861970000|2021-07-21 10:06:10|114.14|112.64|114.22|112.72|114.24|112.74|114.14|112.64|17
1626861980000|2021-07-21 10:06:20|114.21|112.71|114.24|112.74|114.24|112.74|114.13|112.63|24
1626861990000|2021-07-21 10:06:30|114.25|112.75|114.26|112.76|114.28|112.78|114.23|112.73|11
1626862000000|2021-07-21 10:06:40|114.25|112.75|114.25|112.75|114.29|112.79|114.22|112.72|18
1626862010000|2021-07-21 10:06:50|114.27|112.77|114.25|112.75|114.28|112.78|114.24|112.74|19
1626862020000|2021-07-21 10:07:00|114.23|112.73|114.23|112.73|114.27|112.77|114.22|112.72|19
1626862030000|2021-07-21 10:07:10|114.21|112.71|114.25|112.75|114.26|112.76|114.21|112.71|23
1626862040000|2021-07-21 10:07:20|114.27|112.77|114.38|112.88|114.38|112.88|114.26|112.76|19
1626862050000|2021-07-21 10:07:30|114.39|112.89|114.53|113.03|114.58|113.08|114.39|112.89|25
1626862060000|2021-07-21 10:07:40|114.52|113.02|114.43|112.93|114.52|113.02|114.43|112.93|17
1626862070000|2021-07-21 10:07:50|114.44|112.94|114.46|112.96|114.46|112.96|114.38|112.88|21
1626862080000|2021-07-21 10:08:00|114.48|112.98|114.5|113|114.51|113.01|114.44|112.94|19
1626862090000|2021-07-21 10:08:10|114.52|113.02|114.65|113.15|114.65|113.15|114.51|113.01|18
1626862100000|2021-07-21 10:08:20|114.67|113.17|114.7|113.2|114.77|113.27|114.67|113.17|20
1626862110000|2021-07-21 10:08:30|114.68|113.18|114.69|113.19|114.7|113.2|114.61|113.11|24
1626862120000|2021-07-21 10:08:40|114.68|113.18|114.74|113.24|114.74|113.24|114.66|113.16|23
1626862130000|2021-07-21 10:08:50|114.73|113.23|114.81|113.31|114.83|113.33|114.72|113.22|19
1626862140000|2021-07-21 10:09:00|114.8|113.3|114.82|113.32|114.83|113.33|114.78|113.28|12
1626862150000|2021-07-21 10:09:10|114.81|113.31|114.88|113.38|114.9|113.4|114.79|113.29|20
1626862160000|2021-07-21 10:09:20|114.89|113.39|115.06|113.56|115.13|113.63|114.89|113.39|26
1626862170000|2021-07-21 10:09:30|115.04|113.54|114.99|113.49|115.09|113.59|114.96|113.46|21
1626862180000|2021-07-21 10:09:40|114.97|113.47|114.77|113.27|114.97|113.47|114.75|113.25|26
1626862190000|2021-07-21 10:09:50|114.78|113.28|114.85|113.35|114.9|113.4|114.75|113.25|27
1626862200000|2021-07-21 10:10:00|114.82|113.32|114.79|113.29|114.85|113.35|114.77|113.27|24
1626862210000|2021-07-21 10:10:10|114.8|113.3|114.65|113.15|114.81|113.31|114.65|113.15|18
1626862220000|2021-07-21 10:10:20|114.66|113.16|114.57|113.07|114.7|113.2|114.56|113.06|24
1626862230000|2021-07-21 10:10:30|114.55|113.05|114.54|113.04|114.58|113.08|114.53|113.03|22
1626862240000|2021-07-21 10:10:40|114.53|113.03|114.58|113.08|114.62|113.12|114.53|113.03|22
1626862250000|2021-07-21 10:10:50|114.61|113.11|114.63|113.13|114.68|113.18|114.6|113.1|22
1626862260000|2021-07-21 10:11:00|114.62|113.12|114.58|113.08|114.63|113.13|114.55|113.05|20
1626862270000|2021-07-21 10:11:10|114.57|113.07|114.59|113.09|114.6|113.1|114.57|113.07|7
1626862280000|2021-07-21 10:11:20|114.58|113.08|114.53|113.03|114.58|113.08|114.53|113.03|13
1626862290000|2021-07-21 10:11:30|114.52|113.02|114.54|113.04|114.54|113.04|114.47|112.97|16
1626862300000|2021-07-21 10:11:40|114.53|113.03|114.51|113.01|114.55|113.05|114.48|112.98|18
1626862310000|2021-07-21 10:11:50|114.5|113|114.55|113.05|114.56|113.06|114.48|112.98|22
1626862320000|2021-07-21 10:12:00|114.54|113.04|114.61|113.11|114.62|113.12|114.52|113.02|21
1626862330000|2021-07-21 10:12:10|114.59|113.09|114.58|113.08|114.62|113.12|114.58|113.08|13
1626862340000|2021-07-21 10:12:20|114.57|113.07|114.48|112.98|114.59|113.09|114.45|112.95|18
1626862350000|2021-07-21 10:12:30|114.49|112.99|114.54|113.04|114.58|113.08|114.49|112.99|23
1626862360000|2021-07-21 10:12:40|114.53|113.03|114.51|113.01|114.53|113.03|114.49|112.99|12
1626862370000|2021-07-21 10:12:50|114.52|113.02|114.51|113.01|114.52|113.02|114.49|112.99|17
1626862380000|2021-07-21 10:13:00|114.52|113.02|114.56|113.06|114.58|113.08|114.51|113.01|14
1626862390000|2021-07-21 10:13:10|114.55|113.05|114.55|113.05|114.57|113.07|114.54|113.04|13
1626862400000|2021-07-21 10:13:20|114.53|113.03|114.5|113|114.53|113.03|114.5|113|7
1626862410000|2021-07-21 10:13:30|114.51|113.01|114.52|113.02|114.52|113.02|114.51|113.01|4
1626862420000|2021-07-21 10:13:40|114.51|113.01|114.58|113.08|114.59|113.09|114.5|113|15
1626862430000|2021-07-21 10:13:50|114.57|113.07|114.58|113.08|114.58|113.08|114.55|113.05|4
1626862440000|2021-07-21 10:14:00|114.57|113.07|114.59|113.09|114.59|113.09|114.55|113.05|8
1626862450000|2021-07-21 10:14:10|114.58|113.08|114.67|113.17|114.67|113.17|114.58|113.08|10
1626862460000|2021-07-21 10:14:20|114.68|113.18|114.62|113.12|114.68|113.18|114.6|113.1|8
1626862470000|2021-07-21 10:14:30|114.61|113.11|114.6|113.1|114.64|113.14|114.6|113.1|12
1626862480000|2021-07-21 10:14:40|114.61|113.11|114.63|113.13|114.68|113.18|114.6|113.1|16
1626862490000|2021-07-21 10:14:50|114.64|113.14|114.72|113.22|114.72|113.22|114.64|113.14|17
1626862500000|2021-07-21 10:15:00|114.73|113.23|114.74|113.24|114.77|113.27|114.73|113.23|8
1626862510000|2021-07-21 10:15:10|114.73|113.23|114.55|113.05|114.73|113.23|114.54|113.04|29
1626862520000|2021-07-21 10:15:20|114.53|113.03|114.51|113.01|114.55|113.05|114.5|113|15
1626862530000|2021-07-21 10:15:30|114.5|113|114.46|112.96|114.51|113.01|114.46|112.96|22
1626862540000|2021-07-21 10:15:40|114.48|112.98|114.42|112.92|114.48|112.98|114.42|112.92|19
1626862550000|2021-07-21 10:15:50|114.45|112.95|114.45|112.95|114.46|112.96|114.42|112.92|15
1626862560000|2021-07-21 10:16:00|114.46|112.96|114.44|112.94|114.48|112.98|114.43|112.93|10
1626862570000|2021-07-21 10:16:10|114.42|112.92|114.48|112.98|114.49|112.99|114.39|112.89|22
1626862580000|2021-07-21 10:16:20|114.47|112.97|114.47|112.97|114.52|113.02|114.45|112.95|21
1626862590000|2021-07-21 10:16:30|114.46|112.96|114.45|112.95|114.48|112.98|114.44|112.94|20
1626862600000|2021-07-21 10:16:40|114.47|112.97|114.45|112.95|114.48|112.98|114.42|112.92|20
1626862610000|2021-07-21 10:16:50|114.44|112.94|114.44|112.94|114.47|112.97|114.43|112.93|17
1626862620000|2021-07-21 10:17:00|114.46|112.96|114.46|112.96|114.49|112.99|114.44|112.94|12
1626862630000|2021-07-21 10:17:10|114.45|112.95|114.38|112.88|114.46|112.96|114.38|112.88|20
1626862640000|2021-07-21 10:17:20|114.39|112.89|114.41|112.91|114.43|112.93|114.39|112.89|20
1626862650000|2021-07-21 10:17:30|114.39|112.89|114.37|112.87|114.42|112.92|114.34|112.84|22
1626862660000|2021-07-21 10:17:40|114.36|112.86|114.44|112.94|114.44|112.94|114.35|112.85|12
1626862670000|2021-07-21 10:17:50|114.43|112.93|114.42|112.92|114.46|112.96|114.4|112.9|26
1626862680000|2021-07-21 10:18:00|114.41|112.91|114.43|112.93|114.43|112.93|114.41|112.91|9
1626862690000|2021-07-21 10:18:10|114.44|112.94|114.46|112.96|114.48|112.98|114.44|112.94|14
1626862700000|2021-07-21 10:18:20|114.47|112.97|114.37|112.87|114.47|112.97|114.37|112.87|14
1626862710000|2021-07-21 10:18:30|114.38|112.88|114.37|112.87|114.4|112.9|114.37|112.87|10
1626862720000|2021-07-21 10:18:40|114.36|112.86|114.44|112.94|114.44|112.94|114.35|112.85|15
1626862730000|2021-07-21 10:18:50|114.43|112.93|114.41|112.91|114.43|112.93|114.39|112.89|10
1626862740000|2021-07-21 10:19:00|114.4|112.9|114.4|112.9|114.41|112.91|114.4|112.9|13
1626862750000|2021-07-21 10:19:10|114.39|112.89|114.4|112.9|114.41|112.91|114.39|112.89|12
1626862760000|2021-07-21 10:19:20|114.41|112.91|114.41|112.91|114.41|112.91|114.4|112.9|3
1626862770000|2021-07-21 10:19:30|114.4|112.9|114.43|112.93|114.43|112.93|114.4|112.9|8
1626862780000|2021-07-21 10:19:40|114.44|112.94|114.43|112.93|114.46|112.96|114.43|112.93|5
1626862790000|2021-07-21 10:19:50|114.44|112.94|114.44|112.94|114.44|112.94|114.43|112.93|5
1626862800000|2021-07-21 10:20:00|114.43|112.93|114.39|112.89|114.44|112.94|114.37|112.87|13
1626862810000|2021-07-21 10:20:10|114.4|112.9|114.37|112.87|114.41|112.91|114.29|112.79|15
1626862820000|2021-07-21 10:20:20|114.36|112.86|114.39|112.89|114.4|112.9|114.33|112.83|13
1626862830000|2021-07-21 10:20:30|114.38|112.88|114.39|112.89|114.4|112.9|114.37|112.87|12
1626862840000|2021-07-21 10:20:40|114.38|112.88|114.36|112.86|114.38|112.88|114.35|112.85|11
1626862850000|2021-07-21 10:20:50|114.35|112.85|114.36|112.86|114.42|112.92|114.34|112.84|20
1626862860000|2021-07-21 10:21:00|114.37|112.87|114.4|112.9|114.41|112.91|114.37|112.87|6
1626862870000|2021-07-21 10:21:10|114.42|112.92|114.42|112.92|114.42|112.92|114.39|112.89|11
1626862880000|2021-07-21 10:21:20|114.43|112.93|114.44|112.94|114.44|112.94|114.39|112.89|13
1626862890000|2021-07-21 10:21:30|114.45|112.95|114.43|112.93|114.45|112.95|114.42|112.92|9
1626862900000|2021-07-21 10:21:40|114.44|112.94|114.38|112.88|114.45|112.95|114.38|112.88|15
1626862910000|2021-07-21 10:21:50|114.39|112.89|114.41|112.91|114.41|112.91|114.38|112.88|10
1626862920000|2021-07-21 10:22:00|114.4|112.9|114.39|112.89|114.41|112.91|114.39|112.89|12
1626862930000|2021-07-21 10:22:10|114.4|112.9|114.38|112.88|114.42|112.92|114.37|112.87|17
1626862940000|2021-07-21 10:22:20|114.39|112.89|114.33|112.83|114.39|112.89|114.33|112.83|23
1626862950000|2021-07-21 10:22:30|114.34|112.84|114.32|112.82|114.36|112.86|114.31|112.81|12
1626862960000|2021-07-21 10:22:40|114.31|112.81|114.31|112.81|114.34|112.84|114.3|112.8|19
1626862970000|2021-07-21 10:22:50|114.3|112.8|114.32|112.82|114.34|112.84|114.29|112.79|16
1626862980000|2021-07-21 10:23:00|114.33|112.83|114.34|112.84|114.39|112.89|114.32|112.82|18
1626862990000|2021-07-21 10:23:10|114.35|112.85|114.34|112.84|114.35|112.85|114.33|112.83|10
1626863000000|2021-07-21 10:23:20|114.33|112.83|114.27|112.77|114.34|112.84|114.27|112.77|15
1626863010000|2021-07-21 10:23:30|114.3|112.8|114.29|112.79|114.32|112.82|114.27|112.77|10
1626863020000|2021-07-21 10:23:40|114.32|112.82|114.27|112.77|114.32|112.82|114.26|112.76|6
1626863030000|2021-07-21 10:23:50|114.28|112.78|114.3|112.8|114.34|112.84|114.25|112.75|25
1626863040000|2021-07-21 10:24:00|114.32|112.82|114.28|112.78|114.32|112.82|114.27|112.77|12
1626863050000|2021-07-21 10:24:10|114.29|112.79|114.27|112.77|114.29|112.79|114.25|112.75|13
1626863060000|2021-07-21 10:24:20|114.28|112.78|114.24|112.74|114.29|112.79|114.24|112.74|16
1626863070000|2021-07-21 10:24:30|114.25|112.75|114.25|112.75|114.27|112.77|114.24|112.74|16
1626863080000|2021-07-21 10:24:40|114.27|112.77|114.27|112.77|114.3|112.8|114.25|112.75|10
1626863090000|2021-07-21 10:24:50|114.26|112.76|114.3|112.8|114.3|112.8|114.24|112.74|16
1626863100000|2021-07-21 10:25:00|114.29|112.79|114.24|112.74|114.29|112.79|114.23|112.73|12
1626863110000|2021-07-21 10:25:10|114.25|112.75|114.26|112.76|114.27|112.77|114.24|112.74|8
1626863120000|2021-07-21 10:25:20|114.27|112.77|114.23|112.73|114.27|112.77|114.22|112.72|13
1626863130000|2021-07-21 10:25:30|114.22|112.72|114.17|112.67|114.22|112.72|114.17|112.67|7
1626863140000|2021-07-21 10:25:40|114.18|112.68|114.18|112.68|114.18|112.68|114.16|112.66|8
1626863150000|2021-07-21 10:25:50|114.14|112.64|114.11|112.61|114.14|112.64|114.1|112.6|11
1626863160000|2021-07-21 10:26:00|114.1|112.6|114.09|112.59|114.11|112.61|114.09|112.59|6
1626863170000|2021-07-21 10:26:10|114.08|112.58|114.06|112.56|114.1|112.6|114.05|112.55|15
1626863180000|2021-07-21 10:26:20|114.08|112.58|114.07|112.57|114.08|112.58|114.07|112.57|4
1626863190000|2021-07-21 10:26:30|114.08|112.58|114.07|112.57|114.08|112.58|114.07|112.57|6
1626863200000|2021-07-21 10:26:40|114.08|112.58|114.06|112.56|114.08|112.58|114.05|112.55|15
1626863210000|2021-07-21 10:26:50|114.07|112.57|113.98|112.48|114.08|112.58|113.98|112.48|12
1626863220000|2021-07-21 10:27:00|114.01|112.51|113.96|112.46|114.01|112.51|113.95|112.45|6
1626863230000|2021-07-21 10:27:10|113.95|112.45|113.99|112.49|113.99|112.49|113.95|112.45|7
1626863240000|2021-07-21 10:27:20|114|112.5|113.99|112.49|114.03|112.53|113.96|112.46|22
1626863250000|2021-07-21 10:27:30|113.98|112.48|113.96|112.46|114.01|112.51|113.91|112.41|21
1626863260000|2021-07-21 10:27:40|113.95|112.45|113.96|112.46|113.98|112.48|113.95|112.45|17
1626863270000|2021-07-21 10:27:50|113.95|112.45|114.01|112.51|114.02|112.52|113.93|112.43|10
1626863280000|2021-07-21 10:28:00|113.99|112.49|114.03|112.53|114.04|112.54|113.99|112.49|8
1626863290000|2021-07-21 10:28:10|114.05|112.55|114.03|112.53|114.05|112.55|114.02|112.52|14
1626863300000|2021-07-21 10:28:20|114.02|112.52|114.02|112.52|114.04|112.54|113.99|112.49|13
1626863310000|2021-07-21 10:28:30|114|112.5|113.99|112.49|114.01|112.51|113.97|112.47|10
1626863320000|2021-07-21 10:28:40|113.98|112.48|113.98|112.48|114|112.5|113.96|112.46|13
1626863330000|2021-07-21 10:28:50|113.97|112.47|114|112.5|114.03|112.53|113.96|112.46|15
1626863340000|2021-07-21 10:29:00|114.02|112.52|114.05|112.55|114.05|112.55|114|112.5|9
1626863350000|2021-07-21 10:29:10|114.06|112.56|114.02|112.52|114.07|112.57|114.02|112.52|13
1626863360000|2021-07-21 10:29:20|114.03|112.53|114.02|112.52|114.04|112.54|113.98|112.48|22
1626863370000|2021-07-21 10:29:30|114.04|112.54|114.03|112.53|114.06|112.56|114.01|112.51|17
1626863380000|2021-07-21 10:29:40|114.02|112.52|114.04|112.54|114.05|112.55|114.01|112.51|14
1626863390000|2021-07-21 10:29:50|114.03|112.53|114.06|112.56|114.07|112.57|114.01|112.51|15
1626863400000|2021-07-21 10:30:00|114.07|112.57|114.07|112.57|114.07|112.57|114.05|112.55|8
1626863410000|2021-07-21 10:30:10|114.06|112.56|114.12|112.62|114.13|112.63|114.06|112.56|7
1626863420000|2021-07-21 10:30:20|114.13|112.63|114.15|112.65|114.15|112.65|114.09|112.59|17
1626863430000|2021-07-21 10:30:30|114.14|112.64|114.17|112.67|114.17|112.67|114.12|112.62|12
1626863440000|2021-07-21 10:30:40|114.16|112.66|114.13|112.63|114.19|112.69|114.12|112.62|12
1626863450000|2021-07-21 10:30:50|114.14|112.64|114.15|112.65|114.16|112.66|114.13|112.63|9
1626863460000|2021-07-21 10:31:00|114.14|112.64|114.09|112.59|114.14|112.64|114.09|112.59|8
1626863470000|2021-07-21 10:31:10|114.1|112.6|114.11|112.61|114.13|112.63|114.1|112.6|10
1626863480000|2021-07-21 10:31:20|114.12|112.62|114.15|112.65|114.17|112.67|114.11|112.61|15
1626863490000|2021-07-21 10:31:30|114.13|112.63|114.13|112.63|114.14|112.64|114.12|112.62|9
1626863500000|2021-07-21 10:31:40|114.14|112.64|114.16|112.66|114.16|112.66|114.12|112.62|15
1626863510000|2021-07-21 10:31:50|114.17|112.67|114.17|112.67|114.2|112.7|114.16|112.66|14
1626863520000|2021-07-21 10:32:00|114.18|112.68|114.15|112.65|114.19|112.69|114.15|112.65|14
1626863530000|2021-07-21 10:32:10|114.14|112.64|114.16|112.66|114.17|112.67|114.14|112.64|13
1626863540000|2021-07-21 10:32:20|114.15|112.65|114.16|112.66|114.19|112.69|114.15|112.65|16
1626863550000|2021-07-21 10:32:30|114.17|112.67|114.17|112.67|114.17|112.67|114.16|112.66|5
1626863560000|2021-07-21 10:32:40|114.16|112.66|114.16|112.66|114.17|112.67|114.15|112.65|6
1626863570000|2021-07-21 10:32:50|114.15|112.65|114.16|112.66|114.17|112.67|114.15|112.65|7
1626863580000|2021-07-21 10:33:00|114.17|112.67|114.16|112.66|114.17|112.67|114.15|112.65|4
1626863590000|2021-07-21 10:33:10|114.17|112.67|114.16|112.66|114.17|112.67|114.16|112.66|4
1626863600000|2021-07-21 10:33:20|114.15|112.65|114.16|112.66|114.17|112.67|114.15|112.65|4
1626863610000|2021-07-21 10:33:30|114.15|112.65|114.15|112.65|114.15|112.65|114.15|112.65|1
1626863620000|2021-07-21 10:33:40|114.16|112.66|114.16|112.66|114.16|112.66|114.15|112.65|17
1626863630000|2021-07-21 10:33:50|114.15|112.65|114.16|112.66|114.17|112.67|114.15|112.65|8
1626863640000|2021-07-21 10:34:00|114.17|112.67|114.18|112.68|114.18|112.68|114.16|112.66|9
1626863650000|2021-07-21 10:34:10|114.17|112.67|114.17|112.67|114.18|112.68|114.16|112.66|7
1626863660000|2021-07-21 10:34:20|114.18|112.68|114.17|112.67|114.18|112.68|114.15|112.65|12
1626863670000|2021-07-21 10:34:30|114.16|112.66|114.16|112.66|114.16|112.66|114.14|112.64|6
1626863680000|2021-07-21 10:34:40|114.15|112.65|114.19|112.69|114.19|112.69|114.15|112.65|9
1626863690000|2021-07-21 10:34:50|114.18|112.68|114.22|112.72|114.23|112.73|114.15|112.65|14
1626863700000|2021-07-21 10:35:00|114.21|112.71|114.16|112.66|114.21|112.71|114.15|112.65|15
1626863710000|2021-07-21 10:35:10|114.17|112.67|114.16|112.66|114.18|112.68|114.15|112.65|10
1626863720000|2021-07-21 10:35:20|114.17|112.67|114.16|112.66|114.17|112.67|114.15|112.65|14
1626863730000|2021-07-21 10:35:30|114.15|112.65|114.12|112.62|114.15|112.65|114.09|112.59|11
1626863740000|2021-07-21 10:35:40|114.09|112.59|114.08|112.58|114.11|112.61|114.08|112.58|6
1626863750000|2021-07-21 10:35:50|114.07|112.57|114.02|112.52|114.07|112.57|114.02|112.52|6
1626863760000|2021-07-21 10:36:00|114.03|112.53|114.04|112.54|114.05|112.55|114.02|112.52|7
1626863770000|2021-07-21 10:36:10|114.02|112.52|113.99|112.49|114.06|112.56|113.96|112.46|11
1626863780000|2021-07-21 10:36:20|114.01|112.51|114.06|112.56|114.09|112.59|114|112.5|19
1626863790000|2021-07-21 10:36:30|114.05|112.55|114.06|112.56|114.07|112.57|114.03|112.53|14
1626863800000|2021-07-21 10:36:40|114.07|112.57|114.06|112.56|114.08|112.58|114.05|112.55|10
1626863810000|2021-07-21 10:36:50|114.05|112.55|114.05|112.55|114.06|112.56|114.02|112.52|10
1626863820000|2021-07-21 10:37:00|114.06|112.56|114.09|112.59|114.1|112.6|114.05|112.55|11
1626863830000|2021-07-21 10:37:10|114.08|112.58|114.08|112.58|114.1|112.6|114.06|112.56|7
1626863840000|2021-07-21 10:37:20|114.09|112.59|114.11|112.61|114.11|112.61|114.08|112.58|7
1626863860000|2021-07-21 10:37:40|114.1|112.6|114.1|112.6|114.11|112.61|114.09|112.59|7
1626863870000|2021-07-21 10:37:50|114.09|112.59|114.11|112.61|114.12|112.62|114.09|112.59|11
1626863880000|2021-07-21 10:38:00|114.12|112.62|114.12|112.62|114.13|112.63|114.12|112.62|3
1626863890000|2021-07-21 10:38:10|114.13|112.63|114.17|112.67|114.18|112.68|114.13|112.63|6
1626863900000|2021-07-21 10:38:20|114.16|112.66|114.18|112.68|114.18|112.68|114.16|112.66|5
1626863910000|2021-07-21 10:38:30|114.17|112.67|114.17|112.67|114.17|112.67|114.16|112.66|5
1626863920000|2021-07-21 10:38:40|114.16|112.66|114.17|112.67|114.17|112.67|114.16|112.66|6
1626863930000|2021-07-21 10:38:50|114.16|112.66|114.17|112.67|114.17|112.67|114.16|112.66|2
1626863940000|2021-07-21 10:39:00|114.16|112.66|114.16|112.66|114.18|112.68|114.14|112.64|9
1626863950000|2021-07-21 10:39:10|114.14|112.64|114.16|112.66|114.16|112.66|114.14|112.64|3
1626863960000|2021-07-21 10:39:20|114.15|112.65|114.15|112.65|114.15|112.65|114.14|112.64|3
1626863970000|2021-07-21 10:39:30|114.14|112.64|114.15|112.65|114.15|112.65|114.14|112.64|4
1626863980000|2021-07-21 10:39:40|114.14|112.64|114.19|112.69|114.19|112.69|114.14|112.64|6
1626863990000|2021-07-21 10:39:50|114.18|112.68|114.17|112.67|114.19|112.69|114.16|112.66|8
1626864000000|2021-07-21 10:40:00|114.18|112.68|114.18|112.68|114.18|112.68|114.18|112.68|1
1626864010000|2021-07-21 10:40:10|114.17|112.67|114.16|112.66|114.17|112.67|114.16|112.66|4
1626864020000|2021-07-21 10:40:20|114.15|112.65|114.18|112.68|114.18|112.68|114.15|112.65|3
1626864030000|2021-07-21 10:40:30|114.19|112.69|114.18|112.68|114.21|112.71|114.17|112.67|17
1626864040000|2021-07-21 10:40:40|114.17|112.67|114.2|112.7|114.2|112.7|114.17|112.67|8
1626864050000|2021-07-21 10:40:50|114.19|112.69|114.18|112.68|114.19|112.69|114.18|112.68|2
1626864060000|2021-07-21 10:41:00|114.19|112.69|114.18|112.68|114.2|112.7|114.18|112.68|9
1626864070000|2021-07-21 10:41:10|114.19|112.69|114.18|112.68|114.2|112.7|114.17|112.67|12
1626864080000|2021-07-21 10:41:20|114.17|112.67|114.18|112.68|114.19|112.69|114.16|112.66|7
1626864090000|2021-07-21 10:41:30|114.17|112.67|114.16|112.66|114.18|112.68|114.16|112.66|10
1626864100000|2021-07-21 10:41:40|114.17|112.67|114.18|112.68|114.19|112.69|114.16|112.66|8
1626864110000|2021-07-21 10:41:50|114.17|112.67|114.17|112.67|114.18|112.68|114.16|112.66|5
1626864120000|2021-07-21 10:42:00|114.18|112.68|114.17|112.67|114.18|112.68|114.17|112.67|4
1626864130000|2021-07-21 10:42:10|114.16|112.66|114.17|112.67|114.17|112.67|114.16|112.66|2
1626864140000|2021-07-21 10:42:20|114.16|112.66|114.17|112.67|114.17|112.67|114.16|112.66|6
1626864150000|2021-07-21 10:42:30|114.16|112.66|114.19|112.69|114.2|112.7|114.16|112.66|10
1626864160000|2021-07-21 10:42:40|114.18|112.68|114.19|112.69|114.19|112.69|114.18|112.68|2
1626864170000|2021-07-21 10:42:50|114.18|112.68|114.2|112.7|114.2|112.7|114.17|112.67|6
1626864180000|2021-07-21 10:43:00|114.19|112.69|114.17|112.67|114.19|112.69|114.17|112.67|9
1626864190000|2021-07-21 10:43:10|114.16|112.66|114.16|112.66|114.18|112.68|114.16|112.66|9
1626864200000|2021-07-21 10:43:20|114.17|112.67|114.16|112.66|114.17|112.67|114.15|112.65|6
1626864210000|2021-07-21 10:43:30|114.15|112.65|114.16|112.66|114.16|112.66|114.15|112.65|2
1626864230000|2021-07-21 10:43:50|114.11|112.61|114.11|112.61|114.11|112.61|114.1|112.6|3
1626864240000|2021-07-21 10:44:00|114.12|112.62|114.13|112.63|114.14|112.64|114.12|112.62|7
1626864250000|2021-07-21 10:44:10|114.12|112.62|114.16|112.66|114.17|112.67|114.12|112.62|9
1626864260000|2021-07-21 10:44:20|114.15|112.65|114.12|112.62|114.15|112.65|114.12|112.62|10
1626864270000|2021-07-21 10:44:30|114.13|112.63|114.13|112.63|114.14|112.64|114.13|112.63|3
1626864280000|2021-07-21 10:44:40|114.12|112.62|114.1|112.6|114.14|112.64|114.09|112.59|9
1626864290000|2021-07-21 10:44:50|114.09|112.59|114.09|112.59|114.09|112.59|114.06|112.56|9
1626864300000|2021-07-21 10:45:00|114.1|112.6|114.13|112.63|114.13|112.63|114.08|112.58|9
1626864310000|2021-07-21 10:45:10|114.12|112.62|114.09|112.59|114.12|112.62|114.05|112.55|9
1626864320000|2021-07-21 10:45:20|114.08|112.58|114.11|112.61|114.11|112.61|114.06|112.56|11
1626864330000|2021-07-21 10:45:30|114.1|112.6|114.1|112.6|114.11|112.61|114.09|112.59|8
1626864340000|2021-07-21 10:45:40|114.09|112.59|114.08|112.58|114.1|112.6|114.07|112.57|6
1626864350000|2021-07-21 10:45:50|114.1|112.6|114.1|112.6|114.1|112.6|114.09|112.59|3
1626864360000|2021-07-21 10:46:00|114.11|112.61|114.08|112.58|114.11|112.61|114.08|112.58|4
1626864370000|2021-07-21 10:46:10|114.09|112.59|114.14|112.64|114.15|112.65|114.09|112.59|11
1626864380000|2021-07-21 10:46:20|114.13|112.63|114.13|112.63|114.14|112.64|114.11|112.61|9
1626864390000|2021-07-21 10:46:30|114.12|112.62|114.12|112.62|114.13|112.63|114.11|112.61|9
1626864400000|2021-07-21 10:46:40|114.13|112.63|114.13|112.63|114.14|112.64|114.11|112.61|14
1626864410000|2021-07-21 10:46:50|114.14|112.64|114.11|112.61|114.14|112.64|114.1|112.6|11
1626864420000|2021-07-21 10:47:00|114.1|112.6|114.25|112.75|114.25|112.75|114.07|112.57|9
1626864430000|2021-07-21 10:47:10|114.24|112.74|114.21|112.71|114.29|112.79|114.2|112.7|14
1626864440000|2021-07-21 10:47:20|114.22|112.72|114.26|112.76|114.27|112.77|114.22|112.72|15
1626864450000|2021-07-21 10:47:30|114.27|112.77|114.3|112.8|114.31|112.81|114.27|112.77|14
1626864460000|2021-07-21 10:47:40|114.29|112.79|114.3|112.8|114.31|112.81|114.28|112.78|8
1626864470000|2021-07-21 10:47:50|114.29|112.79|114.31|112.81|114.31|112.81|114.29|112.79|6
1626864480000|2021-07-21 10:48:00|114.3|112.8|114.33|112.83|114.33|112.83|114.3|112.8|14
1626864490000|2021-07-21 10:48:10|114.32|112.82|114.32|112.82|114.32|112.82|114.31|112.81|3
1626864500000|2021-07-21 10:48:20|114.31|112.81|114.27|112.77|114.31|112.81|114.27|112.77|6
1626864510000|2021-07-21 10:48:30|114.28|112.78|114.32|112.82|114.33|112.83|114.27|112.77|8
1626864520000|2021-07-21 10:48:40|114.33|112.83|114.32|112.82|114.33|112.83|114.32|112.82|4
1626864530000|2021-07-21 10:48:50|114.31|112.81|114.29|112.79|114.32|112.82|114.28|112.78|18
1626864540000|2021-07-21 10:49:00|114.28|112.78|114.3|112.8|114.32|112.82|114.28|112.78|13
1626864550000|2021-07-21 10:49:10|114.28|112.78|114.29|112.79|114.3|112.8|114.27|112.77|6
1626864560000|2021-07-21 10:49:20|114.3|112.8|114.27|112.77|114.3|112.8|114.27|112.77|4
1626864570000|2021-07-21 10:49:30|114.28|112.78|114.31|112.81|114.31|112.81|114.27|112.77|11
1626864580000|2021-07-21 10:49:40|114.3|112.8|114.31|112.81|114.32|112.82|114.29|112.79|7
1626864590000|2021-07-21 10:49:50|114.3|112.8|114.34|112.84|114.34|112.84|114.3|112.8|11
1626864600000|2021-07-21 10:50:00|114.33|112.83|114.35|112.85|114.35|112.85|114.32|112.82|9
1626864610000|2021-07-21 10:50:10|114.34|112.84|114.35|112.85|114.35|112.85|114.34|112.84|4
1626864620000|2021-07-21 10:50:20|114.34|112.84|114.34|112.84|114.35|112.85|114.34|112.84|9
1626864630000|2021-07-21 10:50:30|114.33|112.83|114.32|112.82|114.33|112.83|114.32|112.82|6
1626864640000|2021-07-21 10:50:40|114.33|112.83|114.33|112.83|114.34|112.84|114.32|112.82|5
1626864650000|2021-07-21 10:50:50|114.32|112.82|114.31|112.81|114.32|112.82|114.3|112.8|7
1626864660000|2021-07-21 10:51:00|114.32|112.82|114.46|112.96|114.46|112.96|114.28|112.78|13
1626864670000|2021-07-21 10:51:10|114.47|112.97|114.51|113.01|114.6|113.1|114.47|112.97|17
1626864680000|2021-07-21 10:51:20|114.5|113|114.42|112.92|114.5|113|114.41|112.91|9
1626864690000|2021-07-21 10:51:30|114.41|112.91|114.4|112.9|114.42|112.92|114.39|112.89|11
1626864700000|2021-07-21 10:51:40|114.42|112.92|114.47|112.97|114.48|112.98|114.42|112.92|8
1626864710000|2021-07-21 10:51:50|114.48|112.98|114.48|112.98|114.48|112.98|114.48|112.98|1
1626864720000|2021-07-21 10:52:00|114.47|112.97|114.48|112.98|114.48|112.98|114.47|112.97|2
1626864730000|2021-07-21 10:52:10|114.47|112.97|114.44|112.94|114.47|112.97|114.44|112.94|5
1626864740000|2021-07-21 10:52:20|114.45|112.95|114.42|112.92|114.45|112.95|114.42|112.92|6
1626864750000|2021-07-21 10:52:30|114.43|112.93|114.48|112.98|114.49|112.99|114.43|112.93|7
1626864760000|2021-07-21 10:52:40|114.47|112.97|114.42|112.92|114.48|112.98|114.41|112.91|13
1626864770000|2021-07-21 10:52:50|114.43|112.93|114.5|113|114.5|113|114.42|112.92|10
1626864780000|2021-07-21 10:53:00|114.49|112.99|114.43|112.93|114.51|113.01|114.43|112.93|12
1626864790000|2021-07-21 10:53:10|114.42|112.92|114.53|113.03|114.53|113.03|114.42|112.92|14
1626864800000|2021-07-21 10:53:20|114.52|113.02|114.54|113.04|114.54|113.04|114.51|113.01|7
1626864810000|2021-07-21 10:53:30|114.53|113.03|114.54|113.04|114.54|113.04|114.53|113.03|2
1626864820000|2021-07-21 10:53:40|114.55|113.05|114.55|113.05|114.58|113.08|114.53|113.03|12
1626864830000|2021-07-21 10:53:50|114.57|113.07|114.59|113.09|114.6|113.1|114.56|113.06|10
1626864840000|2021-07-21 10:54:00|114.62|113.12|114.64|113.14|114.64|113.14|114.62|113.12|3
1626864850000|2021-07-21 10:54:10|114.63|113.13|114.6|113.1|114.63|113.13|114.6|113.1|4
1626864860000|2021-07-21 10:54:20|114.62|113.12|114.62|113.12|114.62|113.12|114.62|113.12|1
1626864870000|2021-07-21 10:54:30|114.6|113.1|114.59|113.09|114.61|113.11|114.58|113.08|4
1626864880000|2021-07-21 10:54:40|114.58|113.08|114.61|113.11|114.61|113.11|114.58|113.08|3
1626864890000|2021-07-21 10:54:50|114.63|113.13|114.59|113.09|114.63|113.13|114.58|113.08|10
1626864900000|2021-07-21 10:55:00|114.58|113.08|114.54|113.04|114.58|113.08|114.54|113.04|6
1626864910000|2021-07-21 10:55:10|114.53|113.03|114.53|113.03|114.53|113.03|114.53|113.03|1
1626864920000|2021-07-21 10:55:20|114.52|113.02|114.42|112.92|114.52|113.02|114.42|112.92|5
1626864930000|2021-07-21 10:55:30|114.43|112.93|114.37|112.87|114.43|112.93|114.35|112.85|10
1626864940000|2021-07-21 10:55:40|114.36|112.86|114.33|112.83|114.36|112.86|114.31|112.81|7
1626864950000|2021-07-21 10:55:50|114.32|112.82|114.3|112.8|114.32|112.82|114.29|112.79|6
1626864960000|2021-07-21 10:56:00|114.29|112.79|114.32|112.82|114.35|112.85|114.29|112.79|15
1626864970000|2021-07-21 10:56:10|114.3|112.8|114.29|112.79|114.31|112.81|114.29|112.79|10
1626864980000|2021-07-21 10:56:20|114.28|112.78|114.28|112.78|114.29|112.79|114.28|112.78|7
1626864990000|2021-07-21 10:56:30|114.29|112.79|114.31|112.81|114.32|112.82|114.28|112.78|13
1626865000000|2021-07-21 10:56:40|114.3|112.8|114.3|112.8|114.33|112.83|114.3|112.8|16
1626865010000|2021-07-21 10:56:50|114.32|112.82|114.31|112.81|114.32|112.82|114.3|112.8|7
1626865020000|2021-07-21 10:57:00|114.3|112.8|114.31|112.81|114.32|112.82|114.29|112.79|8
1626865030000|2021-07-21 10:57:10|114.3|112.8|114.3|112.8|114.32|112.82|114.3|112.8|5
1626865040000|2021-07-21 10:57:20|114.31|112.81|114.3|112.8|114.31|112.81|114.29|112.79|4
1626865050000|2021-07-21 10:57:30|114.29|112.79|114.34|112.84|114.34|112.84|114.29|112.79|10
1626865060000|2021-07-21 10:57:40|114.35|112.85|114.34|112.84|114.35|112.85|114.33|112.83|8
1626865070000|2021-07-21 10:57:50|114.35|112.85|114.34|112.84|114.35|112.85|114.34|112.84|2
1626865080000|2021-07-21 10:58:00|114.35|112.85|114.35|112.85|114.37|112.87|114.35|112.85|9
1626865100000|2021-07-21 10:58:20|114.36|112.86|114.35|112.85|114.36|112.86|114.35|112.85|2
1626865110000|2021-07-21 10:58:30|114.34|112.84|114.37|112.87|114.37|112.87|114.34|112.84|3
1626865120000|2021-07-21 10:58:40|114.36|112.86|114.37|112.87|114.38|112.88|114.36|112.86|4
1626865130000|2021-07-21 10:58:50|114.36|112.86|114.38|112.88|114.39|112.89|114.36|112.86|9
1626865140000|2021-07-21 10:59:00|114.4|112.9|114.43|112.93|114.47|112.97|114.4|112.9|19
1626865150000|2021-07-21 10:59:10|114.42|112.92|114.42|112.92|114.44|112.94|114.4|112.9|16
1626865160000|2021-07-21 10:59:20|114.41|112.91|114.37|112.87|114.41|112.91|114.36|112.86|12
1626865170000|2021-07-21 10:59:30|114.36|112.86|114.4|112.9|114.42|112.92|114.36|112.86|15
1626865180000|2021-07-21 10:59:40|114.39|112.89|114.46|112.96|114.48|112.98|114.39|112.89|14
1626865190000|2021-07-21 10:59:50|114.5|113|114.51|113.01|114.53|113.03|114.5|113|4
1626865200000|2021-07-21 11:00:00|114.52|113.02|114.59|113.09|114.61|113.11|114.52|113.02|16
1626865210000|2021-07-21 11:00:10|114.58|113.08|114.52|113.02|114.59|113.09|114.51|113.01|12
1626865220000|2021-07-21 11:00:20|114.53|113.03|114.6|113.1|114.6|113.1|114.51|113.01|16
1626865230000|2021-07-21 11:00:30|114.61|113.11|114.63|113.13|114.65|113.15|114.61|113.11|5
1626865240000|2021-07-21 11:00:40|114.64|113.14|114.64|113.14|114.65|113.15|114.63|113.13|5
1626865250000|2021-07-21 11:00:50|114.65|113.15|114.71|113.21|114.71|113.21|114.65|113.15|7
1626865260000|2021-07-21 11:01:00|114.7|113.2|114.62|113.12|114.71|113.21|114.6|113.1|13
1626865270000|2021-07-21 11:01:10|114.61|113.11|114.55|113.05|114.62|113.12|114.55|113.05|11
1626865280000|2021-07-21 11:01:20|114.54|113.04|114.53|113.03|114.54|113.04|114.52|113.02|4
1626865290000|2021-07-21 11:01:30|114.52|113.02|114.52|113.02|114.53|113.03|114.52|113.02|7
1626865300000|2021-07-21 11:01:40|114.53|113.03|114.44|112.94|114.53|113.03|114.43|112.93|13
1626865310000|2021-07-21 11:01:50|114.43|112.93|114.38|112.88|114.43|112.93|114.37|112.87|16
1626865320000|2021-07-21 11:02:00|114.39|112.89|114.38|112.88|114.39|112.89|114.36|112.86|6
1626865330000|2021-07-21 11:02:10|114.37|112.87|114.3|112.8|114.37|112.87|114.3|112.8|10
1626865340000|2021-07-21 11:02:20|114.29|112.79|114.3|112.8|114.31|112.81|114.29|112.79|6
1626865350000|2021-07-21 11:02:30|114.31|112.81|114.31|112.81|114.32|112.82|114.29|112.79|11
1626865360000|2021-07-21 11:02:40|114.3|112.8|114.34|112.84|114.36|112.86|114.3|112.8|19
1626865370000|2021-07-21 11:02:50|114.33|112.83|114.31|112.81|114.33|112.83|114.29|112.79|8
1626865380000|2021-07-21 11:03:00|114.32|112.82|114.39|112.89|114.41|112.91|114.31|112.81|16
1626865390000|2021-07-21 11:03:10|114.38|112.88|114.41|112.91|114.42|112.92|114.38|112.88|11
1626865410000|2021-07-21 11:03:30|114.4|112.9|114.4|112.9|114.4|112.9|114.39|112.89|7
1626865420000|2021-07-21 11:03:40|114.39|112.89|114.38|112.88|114.4|112.9|114.38|112.88|4
1626865430000|2021-07-21 11:03:50|114.39|112.89|114.38|112.88|114.4|112.9|114.38|112.88|5
1626865440000|2021-07-21 11:04:00|114.39|112.89|114.4|112.9|114.41|112.91|114.39|112.89|8
1626865450000|2021-07-21 11:04:10|114.41|112.91|114.38|112.88|114.41|112.91|114.38|112.88|6
1626865460000|2021-07-21 11:04:20|114.39|112.89|114.37|112.87|114.39|112.89|114.37|112.87|9
1626865470000|2021-07-21 11:04:30|114.36|112.86|114.34|112.84|114.37|112.87|114.33|112.83|8
1626865480000|2021-07-21 11:04:40|114.35|112.85|114.35|112.85|114.36|112.86|114.33|112.83|9
1626865490000|2021-07-21 11:04:50|114.34|112.84|114.35|112.85|114.35|112.85|114.34|112.84|4
1626865500000|2021-07-21 11:05:00|114.36|112.86|114.42|112.92|114.47|112.97|114.36|112.86|15
1626865510000|2021-07-21 11:05:10|114.41|112.91|114.43|112.93|114.44|112.94|114.41|112.91|15
1626865520000|2021-07-21 11:05:20|114.44|112.94|114.48|112.98|114.51|113.01|114.44|112.94|13
1626865530000|2021-07-21 11:05:30|114.5|113|114.48|112.98|114.5|113|114.46|112.96|12
1626865540000|2021-07-21 11:05:40|114.49|112.99|114.52|113.02|114.52|113.02|114.47|112.97|16
1626865550000|2021-07-21 11:05:50|114.53|113.03|114.53|113.03|114.53|113.03|114.52|113.02|5
1626865560000|2021-07-21 11:06:00|114.54|113.04|114.53|113.03|114.54|113.04|114.49|112.99|8
1626865570000|2021-07-21 11:06:10|114.51|113.01|114.55|113.05|114.57|113.07|114.5|113|9
1626865580000|2021-07-21 11:06:20|114.54|113.04|114.57|113.07|114.59|113.09|114.54|113.04|10
1626865590000|2021-07-21 11:06:30|114.58|113.08|114.62|113.12|114.62|113.12|114.57|113.07|8
1626865600000|2021-07-21 11:06:40|114.64|113.14|114.65|113.15|114.65|113.15|114.64|113.14|2
1626865610000|2021-07-21 11:06:50|114.66|113.16|114.68|113.18|114.68|113.18|114.65|113.15|9
1626865620000|2021-07-21 11:07:00|114.67|113.17|114.72|113.22|114.72|113.22|114.66|113.16|11
1626865630000|2021-07-21 11:07:10|114.71|113.21|114.73|113.23|114.74|113.24|114.71|113.21|8
1626865640000|2021-07-21 11:07:20|114.71|113.21|114.71|113.21|114.71|113.21|114.68|113.18|15
1626865650000|2021-07-21 11:07:30|114.7|113.2|114.68|113.18|114.7|113.2|114.67|113.17|9
1626865660000|2021-07-21 11:07:40|114.67|113.17|114.59|113.09|114.68|113.18|114.59|113.09|13
1626865670000|2021-07-21 11:07:50|114.58|113.08|114.61|113.11|114.62|113.12|114.58|113.08|9
1626865680000|2021-07-21 11:08:00|114.62|113.12|114.61|113.11|114.62|113.12|114.6|113.1|8
1626865690000|2021-07-21 11:08:10|114.6|113.1|114.59|113.09|114.61|113.11|114.58|113.08|12
1626865700000|2021-07-21 11:08:20|114.6|113.1|114.64|113.14|114.64|113.14|114.6|113.1|11
1626865710000|2021-07-21 11:08:30|114.65|113.15|114.68|113.18|114.68|113.18|114.63|113.13|7
1626865720000|2021-07-21 11:08:40|114.67|113.17|114.69|113.19|114.69|113.19|114.64|113.14|6
1626865730000|2021-07-21 11:08:50|114.67|113.17|114.69|113.19|114.7|113.2|114.67|113.17|7
1626865740000|2021-07-21 11:09:00|114.7|113.2|114.71|113.21|114.72|113.22|114.69|113.19|13
1626865750000|2021-07-21 11:09:10|114.72|113.22|114.7|113.2|114.73|113.23|114.68|113.18|15
1626865760000|2021-07-21 11:09:20|114.71|113.21|114.73|113.23|114.73|113.23|114.69|113.19|8
1626865770000|2021-07-21 11:09:30|114.74|113.24|114.73|113.23|114.74|113.24|114.71|113.21|7
1626865780000|2021-07-21 11:09:40|114.74|113.24|114.71|113.21|114.74|113.24|114.71|113.21|8
1626865790000|2021-07-21 11:09:50|114.7|113.2|114.71|113.21|114.72|113.22|114.7|113.2|4
1626865800000|2021-07-21 11:10:00|114.72|113.22|114.7|113.2|114.72|113.22|114.7|113.2|3
1626865810000|2021-07-21 11:10:10|114.69|113.19|114.75|113.25|114.75|113.25|114.69|113.19|5
1626865820000|2021-07-21 11:10:20|114.71|113.21|114.69|113.19|114.73|113.23|114.69|113.19|10
1626865830000|2021-07-21 11:10:30|114.7|113.2|114.7|113.2|114.7|113.2|114.7|113.2|1
1626865840000|2021-07-21 11:10:40|114.67|113.17|114.7|113.2|114.7|113.2|114.67|113.17|4
1626865850000|2021-07-21 11:10:50|114.69|113.19|114.68|113.18|114.69|113.19|114.67|113.17|3
1626865860000|2021-07-21 11:11:00|114.66|113.16|114.66|113.16|114.66|113.16|114.65|113.15|3
1626865870000|2021-07-21 11:11:10|114.65|113.15|114.68|113.18|114.69|113.19|114.65|113.15|11
1626865880000|2021-07-21 11:11:20|114.69|113.19|114.69|113.19|114.69|113.19|114.68|113.18|5
1626865890000|2021-07-21 11:11:30|114.68|113.18|114.71|113.21|114.72|113.22|114.68|113.18|6
1626865900000|2021-07-21 11:11:40|114.7|113.2|114.7|113.2|114.7|113.2|114.69|113.19|5
1626865910000|2021-07-21 11:11:50|114.68|113.18|114.68|113.18|114.68|113.18|114.68|113.18|1
1626865920000|2021-07-21 11:12:00|114.69|113.19|114.67|113.17|114.69|113.19|114.66|113.16|5
1626865930000|2021-07-21 11:12:10|114.69|113.19|114.78|113.28|114.82|113.32|114.69|113.19|13
1626865940000|2021-07-21 11:12:20|114.79|113.29|114.84|113.34|114.88|113.38|114.79|113.29|12
1626865950000|2021-07-21 11:12:30|114.83|113.33|114.81|113.31|114.83|113.33|114.79|113.29|19
1626865960000|2021-07-21 11:12:40|114.82|113.32|114.8|113.3|114.85|113.35|114.8|113.3|26
1626865970000|2021-07-21 11:12:50|114.79|113.29|114.87|113.37|114.87|113.37|114.79|113.29|10
1626865980000|2021-07-21 11:13:00|114.88|113.38|114.87|113.37|114.88|113.38|114.86|113.36|8
1626865990000|2021-07-21 11:13:10|114.85|113.35|114.83|113.33|114.86|113.36|114.8|113.3|15
1626866000000|2021-07-21 11:13:20|114.82|113.32|114.85|113.35|114.87|113.37|114.81|113.31|13
1626866010000|2021-07-21 11:13:30|114.82|113.32|114.83|113.33|114.85|113.35|114.81|113.31|18
1626866020000|2021-07-21 11:13:40|114.82|113.32|114.85|113.35|114.86|113.36|114.82|113.32|18
1626866030000|2021-07-21 11:13:50|114.84|113.34|114.89|113.39|114.89|113.39|114.84|113.34|12
1626866040000|2021-07-21 11:14:00|114.88|113.38|114.89|113.39|114.91|113.41|114.85|113.35|23
1626866050000|2021-07-21 11:14:10|114.9|113.4|114.9|113.4|114.91|113.41|114.89|113.39|7
1626866060000|2021-07-21 11:14:20|114.92|113.42|114.9|113.4|114.92|113.42|114.9|113.4|8
1626866070000|2021-07-21 11:14:30|114.91|113.41|114.9|113.4|114.93|113.43|114.9|113.4|10
1626866080000|2021-07-21 11:14:40|114.89|113.39|114.9|113.4|114.93|113.43|114.89|113.39|11
1626866090000|2021-07-21 11:14:50|114.89|113.39|114.91|113.41|114.93|113.43|114.89|113.39|14
1626866100000|2021-07-21 11:15:00|114.92|113.42|114.95|113.45|114.95|113.45|114.91|113.41|9
1626866110000|2021-07-21 11:15:10|114.94|113.44|114.93|113.43|114.95|113.45|114.9|113.4|16
1626866120000|2021-07-21 11:15:20|114.91|113.41|114.89|113.39|114.91|113.41|114.88|113.38|9
1626866130000|2021-07-21 11:15:30|114.88|113.38|114.88|113.38|114.89|113.39|114.87|113.37|8
1626866140000|2021-07-21 11:15:40|114.89|113.39|114.88|113.38|114.89|113.39|114.87|113.37|12
1626866150000|2021-07-21 11:15:50|114.87|113.37|114.87|113.37|114.88|113.38|114.87|113.37|11
1626866160000|2021-07-21 11:16:00|114.88|113.38|114.89|113.39|114.9|113.4|114.88|113.38|13
1626866170000|2021-07-21 11:16:10|114.88|113.38|114.85|113.35|114.88|113.38|114.84|113.34|12
1626866180000|2021-07-21 11:16:20|114.84|113.34|114.85|113.35|114.86|113.36|114.84|113.34|17
1626866190000|2021-07-21 11:16:30|114.86|113.36|114.86|113.36|114.86|113.36|114.84|113.34|8
1626866200000|2021-07-21 11:16:40|114.85|113.35|114.88|113.38|114.88|113.38|114.84|113.34|18
1626866210000|2021-07-21 11:16:50|114.87|113.37|114.85|113.35|114.88|113.38|114.85|113.35|10
1626866220000|2021-07-21 11:17:00|114.84|113.34|114.84|113.34|114.85|113.35|114.84|113.34|11
1626866230000|2021-07-21 11:17:10|114.83|113.33|114.79|113.29|114.84|113.34|114.79|113.29|11
1626866240000|2021-07-21 11:17:20|114.78|113.28|114.78|113.28|114.8|113.3|114.77|113.27|14
1626866250000|2021-07-21 11:17:30|114.79|113.29|114.8|113.3|114.81|113.31|114.78|113.28|9
1626866260000|2021-07-21 11:17:40|114.81|113.31|114.83|113.33|114.85|113.35|114.81|113.31|15
1626866270000|2021-07-21 11:17:50|114.84|113.34|114.84|113.34|114.84|113.34|114.81|113.31|9
1626866280000|2021-07-21 11:18:00|114.85|113.35|114.86|113.36|114.86|113.36|114.82|113.32|9
1626866290000|2021-07-21 11:18:10|114.87|113.37|114.85|113.35|114.87|113.37|114.84|113.34|7
1626866300000|2021-07-21 11:18:20|114.86|113.36|114.87|113.37|114.87|113.37|114.86|113.36|8
1626866310000|2021-07-21 11:18:30|114.86|113.36|114.88|113.38|114.89|113.39|114.86|113.36|6
1626866320000|2021-07-21 11:18:40|114.89|113.39|114.87|113.37|114.9|113.4|114.87|113.37|7
1626866330000|2021-07-21 11:18:50|114.88|113.38|114.9|113.4|114.91|113.41|114.87|113.37|13
1626866340000|2021-07-21 11:19:00|114.89|113.39|114.87|113.37|114.9|113.4|114.86|113.36|12
1626866350000|2021-07-21 11:19:10|114.86|113.36|114.89|113.39|114.89|113.39|114.86|113.36|4
1626866360000|2021-07-21 11:19:20|114.88|113.38|114.88|113.38|114.89|113.39|114.88|113.38|5
1626866370000|2021-07-21 11:19:30|114.89|113.39|114.88|113.38|114.9|113.4|114.88|113.38|5
1626866380000|2021-07-21 11:19:40|114.87|113.37|114.88|113.38|114.9|113.4|114.86|113.36|8
1626866390000|2021-07-21 11:19:50|114.89|113.39|114.93|113.43|114.94|113.44|114.89|113.39|8
1626866400000|2021-07-21 11:20:00|114.92|113.42|114.85|113.35|114.92|113.42|114.84|113.34|17
1626866410000|2021-07-21 11:20:10|114.84|113.34|114.83|113.33|114.86|113.36|114.83|113.33|18
1626866420000|2021-07-21 11:20:20|114.84|113.34|114.84|113.34|114.85|113.35|114.82|113.32|12
1626866440000|2021-07-21 11:20:40|114.82|113.32|114.77|113.27|114.82|113.32|114.77|113.27|4
1626866450000|2021-07-21 11:20:50|114.76|113.26|114.78|113.28|114.8|113.3|114.76|113.26|8
1626866460000|2021-07-21 11:21:00|114.79|113.29|114.79|113.29|114.79|113.29|114.76|113.26|14
1626866470000|2021-07-21 11:21:10|114.8|113.3|114.76|113.26|114.8|113.3|114.76|113.26|6
1626866480000|2021-07-21 11:21:20|114.78|113.28|114.77|113.27|114.78|113.28|114.76|113.26|9
1626866490000|2021-07-21 11:21:30|114.79|113.29|114.78|113.28|114.81|113.31|114.76|113.26|14
1626866500000|2021-07-21 11:21:40|114.79|113.29|114.78|113.28|114.81|113.31|114.78|113.28|4
1626866510000|2021-07-21 11:21:50|114.79|113.29|114.85|113.35|114.86|113.36|114.79|113.29|6
1626866520000|2021-07-21 11:22:00|114.86|113.36|114.83|113.33|114.86|113.36|114.82|113.32|11
1626866530000|2021-07-21 11:22:10|114.82|113.32|114.83|113.33|114.84|113.34|114.8|113.3|19
1626866540000|2021-07-21 11:22:20|114.84|113.34|114.9|113.4|114.91|113.41|114.84|113.34|16
1626866550000|2021-07-21 11:22:30|114.89|113.39|114.88|113.38|114.9|113.4|114.88|113.38|16
1626866560000|2021-07-21 11:22:40|114.89|113.39|114.91|113.41|114.91|113.41|114.88|113.38|12
1626866570000|2021-07-21 11:22:50|114.92|113.42|114.84|113.34|114.92|113.42|114.84|113.34|9
1626866580000|2021-07-21 11:23:00|114.85|113.35|114.85|113.35|114.85|113.35|114.84|113.34|3
1626866590000|2021-07-21 11:23:10|114.84|113.34|114.82|113.32|114.84|113.34|114.82|113.32|3
1626866600000|2021-07-21 11:23:20|114.79|113.29|114.8|113.3|114.81|113.31|114.79|113.29|8
1626866610000|2021-07-21 11:23:30|114.81|113.31|114.82|113.32|114.83|113.33|114.8|113.3|6
1626866620000|2021-07-21 11:23:40|114.81|113.31|114.83|113.33|114.83|113.33|114.81|113.31|2
1626866630000|2021-07-21 11:23:50|114.84|113.34|114.82|113.32|114.84|113.34|114.81|113.31|5
1626866640000|2021-07-21 11:24:00|114.83|113.33|114.83|113.33|114.83|113.33|114.8|113.3|4
1626866650000|2021-07-21 11:24:10|114.84|113.34|114.83|113.33|114.84|113.34|114.83|113.33|4
1626866660000|2021-07-21 11:24:20|114.87|113.37|114.87|113.37|114.88|113.38|114.87|113.37|3
1626866680000|2021-07-21 11:24:40|114.85|113.35|114.88|113.38|114.88|113.38|114.85|113.35|2
1626866690000|2021-07-21 11:24:50|114.89|113.39|114.92|113.42|114.93|113.43|114.88|113.38|5
1626866700000|2021-07-21 11:25:00|114.93|113.43|114.96|113.46|114.96|113.46|114.91|113.41|6
1626866710000|2021-07-21 11:25:10|114.95|113.45|114.95|113.45|114.96|113.46|114.92|113.42|5
1626866720000|2021-07-21 11:25:20|114.93|113.43|114.92|113.42|114.95|113.45|114.92|113.42|3
1626866730000|2021-07-21 11:25:30|114.94|113.44|114.94|113.44|114.95|113.45|114.93|113.43|4
1626866740000|2021-07-21 11:25:40|114.93|113.43|114.9|113.4|114.93|113.43|114.9|113.4|11
1626866750000|2021-07-21 11:25:50|114.91|113.41|114.92|113.42|114.92|113.42|114.91|113.41|2
1626866760000|2021-07-21 11:26:00|114.93|113.43|114.94|113.44|114.94|113.44|114.93|113.43|2
1626866770000|2021-07-21 11:26:10|114.9|113.4|114.92|113.42|114.93|113.43|114.9|113.4|7
1626866780000|2021-07-21 11:26:20|114.9|113.4|114.9|113.4|114.91|113.41|114.89|113.39|7
1626866790000|2021-07-21 11:26:30|114.91|113.41|114.9|113.4|114.91|113.41|114.89|113.39|6
1626866800000|2021-07-21 11:26:40|114.89|113.39|114.89|113.39|114.89|113.39|114.89|113.39|1
1626866810000|2021-07-21 11:26:50|114.9|113.4|114.87|113.37|114.9|113.4|114.87|113.37|10
1626866820000|2021-07-21 11:27:00|114.86|113.36|114.87|113.37|114.89|113.39|114.85|113.35|10
1626866830000|2021-07-21 11:27:10|114.88|113.38|114.89|113.39|114.9|113.4|114.87|113.37|11
1626866840000|2021-07-21 11:27:20|114.88|113.38|114.86|113.36|114.89|113.39|114.86|113.36|12
1626866850000|2021-07-21 11:27:30|114.85|113.35|114.83|113.33|114.85|113.35|114.82|113.32|4
1626866860000|2021-07-21 11:27:40|114.82|113.32|114.85|113.35|114.87|113.37|114.82|113.32|15
1626866870000|2021-07-21 11:27:50|114.86|113.36|114.87|113.37|114.87|113.37|114.84|113.34|10
1626866880000|2021-07-21 11:28:00|114.86|113.36|114.88|113.38|114.88|113.38|114.86|113.36|9
1626866890000|2021-07-21 11:28:10|114.87|113.37|114.85|113.35|114.88|113.38|114.84|113.34|8
1626866900000|2021-07-21 11:28:20|114.86|113.36|114.87|113.37|114.88|113.38|114.84|113.34|9
1626866910000|2021-07-21 11:28:30|114.86|113.36|114.86|113.36|114.87|113.37|114.86|113.36|3
1626866920000|2021-07-21 11:28:40|114.87|113.37|114.89|113.39|114.89|113.39|114.86|113.36|5
1626866930000|2021-07-21 11:28:50|114.88|113.38|114.85|113.35|114.89|113.39|114.83|113.33|12
1626866940000|2021-07-21 11:29:00|114.86|113.36|114.92|113.42|114.93|113.43|114.86|113.36|16
1626866950000|2021-07-21 11:29:10|114.9|113.4|114.88|113.38|114.9|113.4|114.88|113.38|5
1626866960000|2021-07-21 11:29:20|114.87|113.37|114.85|113.35|114.87|113.37|114.85|113.35|3
1626866970000|2021-07-21 11:29:30|114.86|113.36|114.87|113.37|114.88|113.38|114.86|113.36|8
1626866980000|2021-07-21 11:29:40|114.86|113.36|114.86|113.36|114.88|113.38|114.85|113.35|8
1626866990000|2021-07-21 11:29:50|114.87|113.37|114.86|113.36|114.87|113.37|114.84|113.34|5
1626867000000|2021-07-21 11:30:00|114.87|113.37|114.87|113.37|114.9|113.4|114.86|113.36|11
1626867010000|2021-07-21 11:30:10|114.88|113.38|114.92|113.42|114.92|113.42|114.88|113.38|4
1626867020000|2021-07-21 11:30:20|114.93|113.43|114.92|113.42|114.93|113.43|114.9|113.4|5
1626867030000|2021-07-21 11:30:30|114.93|113.43|114.91|113.41|114.93|113.43|114.91|113.41|4
1626867040000|2021-07-21 11:30:40|114.9|113.4|114.89|113.39|114.9|113.4|114.87|113.37|9
1626867050000|2021-07-21 11:30:50|114.9|113.4|114.91|113.41|114.91|113.41|114.89|113.39|6
1626867060000|2021-07-21 11:31:00|114.9|113.4|114.91|113.41|114.91|113.41|114.9|113.4|4
1626867070000|2021-07-21 11:31:10|114.9|113.4|114.9|113.4|114.91|113.41|114.9|113.4|7
1626867080000|2021-07-21 11:31:20|114.91|113.41|114.92|113.42|114.93|113.43|114.9|113.4|16
1626867090000|2021-07-21 11:31:30|114.93|113.43|114.94|113.44|114.94|113.44|114.91|113.41|6
1626867100000|2021-07-21 11:31:40|114.93|113.43|114.94|113.44|114.95|113.45|114.93|113.43|8
1626867110000|2021-07-21 11:31:50|114.93|113.43|114.94|113.44|114.94|113.44|114.93|113.43|2
1626867120000|2021-07-21 11:32:00|114.95|113.45|114.94|113.44|114.95|113.45|114.94|113.44|2
1626867130000|2021-07-21 11:32:10|114.95|113.45|114.95|113.45|114.96|113.46|114.94|113.44|7
1626867140000|2021-07-21 11:32:20|114.96|113.46|114.96|113.46|114.96|113.46|114.96|113.46|1
1626867150000|2021-07-21 11:32:30|114.95|113.45|114.95|113.45|114.96|113.46|114.94|113.44|11
1626867160000|2021-07-21 11:32:40|114.94|113.44|114.95|113.45|114.96|113.46|114.94|113.44|4
1626867170000|2021-07-21 11:32:50|114.94|113.44|114.94|113.44|114.94|113.44|114.94|113.44|1
1626867190000|2021-07-21 11:33:10|114.93|113.43|114.93|113.43|114.93|113.43|114.93|113.43|1
1626867200000|2021-07-21 11:33:20|114.94|113.44|114.95|113.45|114.96|113.46|114.94|113.44|4
1626867250000|2021-07-21 11:34:10|114.96|113.46|114.94|113.44|114.96|113.46|114.93|113.43|14
1626867260000|2021-07-21 11:34:20|114.93|113.43|114.93|113.43|114.94|113.44|114.93|113.43|3
1626867270000|2021-07-21 11:34:30|114.94|113.44|114.95|113.45|114.96|113.46|114.94|113.44|4
1626867290000|2021-07-21 11:34:50|114.98|113.48|115.08|113.58|115.08|113.58|114.98|113.48|6
1626867300000|2021-07-21 11:35:00|115.07|113.57|115.06|113.56|115.1|113.6|115.06|113.56|11
1626867310000|2021-07-21 11:35:10|115.04|113.54|115.09|113.59|115.09|113.59|115.04|113.54|11
1626867320000|2021-07-21 11:35:20|115.08|113.58|115.08|113.58|115.08|113.58|115.06|113.56|5
1626867330000|2021-07-21 11:35:30|115.07|113.57|115.08|113.58|115.09|113.59|115.06|113.56|10
1626867340000|2021-07-21 11:35:40|115.09|113.59|115.08|113.58|115.09|113.59|115.08|113.58|2
1626867370000|2021-07-21 11:36:10|115.07|113.57|115.03|113.53|115.07|113.57|115.03|113.53|11
1626867380000|2021-07-21 11:36:20|115.04|113.54|115.04|113.54|115.05|113.55|115.03|113.53|7
1626867390000|2021-07-21 11:36:30|115.05|113.55|115.05|113.55|115.05|113.55|115.03|113.53|9
1626867400000|2021-07-21 11:36:40|115.06|113.56|115.06|113.56|115.07|113.57|115.06|113.56|3
1626867410000|2021-07-21 11:36:50|115.07|113.57|115.04|113.54|115.07|113.57|115.04|113.54|8
1626867420000|2021-07-21 11:37:00|115.03|113.53|115.03|113.53|115.03|113.53|114.97|113.47|15
1626867430000|2021-07-21 11:37:10|115.02|113.52|115.05|113.55|115.06|113.56|115.01|113.51|10
1626867440000|2021-07-21 11:37:20|115.04|113.54|115.02|113.52|115.06|113.56|115.02|113.52|8
1626867450000|2021-07-21 11:37:30|115.04|113.54|115.05|113.55|115.06|113.56|115.04|113.54|12
1626867460000|2021-07-21 11:37:40|115.06|113.56|115.06|113.56|115.06|113.56|115.04|113.54|9
1626867470000|2021-07-21 11:37:50|115.05|113.55|115.04|113.54|115.05|113.55|115.02|113.52|3
1626867480000|2021-07-21 11:38:00|115.03|113.53|115.06|113.56|115.06|113.56|115.03|113.53|4
1626867490000|2021-07-21 11:38:10|115.07|113.57|115.08|113.58|115.08|113.58|115.06|113.56|6
1626867500000|2021-07-21 11:38:20|115.06|113.56|115.09|113.59|115.1|113.6|115.06|113.56|13
1626867510000|2021-07-21 11:38:30|115.08|113.58|115.08|113.58|115.11|113.61|115.07|113.57|8
1626867520000|2021-07-21 11:38:40|115.07|113.57|115.17|113.67|115.18|113.68|115.07|113.57|20
1626867530000|2021-07-21 11:38:50|115.16|113.66|115.14|113.64|115.16|113.66|115.13|113.63|13
1626867540000|2021-07-21 11:39:00|115.17|113.67|115.19|113.69|115.19|113.69|115.17|113.67|5
1626867550000|2021-07-21 11:39:10|115.18|113.68|115.18|113.68|115.19|113.69|115.17|113.67|7
1626867560000|2021-07-21 11:39:20|115.19|113.69|115.06|113.56|115.19|113.69|115.05|113.55|11
1626867570000|2021-07-21 11:39:30|115.05|113.55|115.03|113.53|115.06|113.56|115.03|113.53|15
1626867580000|2021-07-21 11:39:40|115.04|113.54|115.02|113.52|115.04|113.54|115.02|113.52|5
1626867590000|2021-07-21 11:39:50|115.01|113.51|114.98|113.48|115.01|113.51|114.98|113.48|8
1626867600000|2021-07-21 11:40:00|114.97|113.47|114.92|113.42|115|113.5|114.92|113.42|10
1626867610000|2021-07-21 11:40:10|114.93|113.43|114.83|113.33|114.93|113.43|114.83|113.33|13
1626867620000|2021-07-21 11:40:20|114.84|113.34|114.84|113.34|114.84|113.34|114.84|113.34|1
1626867630000|2021-07-21 11:40:30|114.82|113.32|114.79|113.29|114.82|113.32|114.78|113.28|6
1626867640000|2021-07-21 11:40:40|114.78|113.28|114.75|113.25|114.79|113.29|114.74|113.24|5
1626867650000|2021-07-21 11:40:50|114.71|113.21|114.7|113.2|114.71|113.21|114.69|113.19|4
1626867660000|2021-07-21 11:41:00|114.71|113.21|114.78|113.28|114.78|113.28|114.71|113.21|8
1626867670000|2021-07-21 11:41:10|114.79|113.29|114.82|113.32|114.83|113.33|114.79|113.29|6
1626867680000|2021-07-21 11:41:20|114.81|113.31|114.81|113.31|114.81|113.31|114.77|113.27|10
1626867690000|2021-07-21 11:41:30|114.82|113.32|114.82|113.32|114.83|113.33|114.81|113.31|9
1626867700000|2021-07-21 11:41:40|114.83|113.33|114.86|113.36|114.88|113.38|114.83|113.33|14
1626867710000|2021-07-21 11:41:50|114.85|113.35|114.86|113.36|114.86|113.36|114.83|113.33|8
1626867720000|2021-07-21 11:42:00|114.87|113.37|114.85|113.35|114.88|113.38|114.84|113.34|9
1626867730000|2021-07-21 11:42:10|114.84|113.34|114.85|113.35|114.85|113.35|114.84|113.34|6
1626867740000|2021-07-21 11:42:20|114.84|113.34|114.77|113.27|114.84|113.34|114.77|113.27|11
1626867750000|2021-07-21 11:42:30|114.78|113.28|114.79|113.29|114.79|113.29|114.78|113.28|4
1626867760000|2021-07-21 11:42:40|114.78|113.28|114.78|113.28|114.78|113.28|114.78|113.28|1
1626867770000|2021-07-21 11:42:50|114.79|113.29|114.76|113.26|114.79|113.29|114.76|113.26|8
1626867780000|2021-07-21 11:43:00|114.74|113.24|114.73|113.23|114.75|113.25|114.73|113.23|4
1626867790000|2021-07-21 11:43:10|114.72|113.22|114.74|113.24|114.74|113.24|114.72|113.22|3
1626867800000|2021-07-21 11:43:20|114.76|113.26|114.75|113.25|114.78|113.28|114.75|113.25|6
1626867810000|2021-07-21 11:43:30|114.76|113.26|114.74|113.24|114.76|113.26|114.72|113.22|5
1626867820000|2021-07-21 11:43:40|114.73|113.23|114.74|113.24|114.75|113.25|114.73|113.23|7
1626867830000|2021-07-21 11:43:50|114.75|113.25|114.71|113.21|114.75|113.25|114.71|113.21|15
1626867840000|2021-07-21 11:44:00|114.72|113.22|114.76|113.26|114.77|113.27|114.72|113.22|10
1626867850000|2021-07-21 11:44:10|114.77|113.27|114.75|113.25|114.77|113.27|114.75|113.25|3
1626867860000|2021-07-21 11:44:20|114.74|113.24|114.75|113.25|114.77|113.27|114.74|113.24|5
1626867870000|2021-07-21 11:44:30|114.77|113.27|114.78|113.28|114.79|113.29|114.77|113.27|14
1626867880000|2021-07-21 11:44:40|114.77|113.27|114.78|113.28|114.79|113.29|114.77|113.27|4
1626867890000|2021-07-21 11:44:50|114.79|113.29|114.78|113.28|114.79|113.29|114.77|113.27|8
1626867900000|2021-07-21 11:45:00|114.77|113.27|114.77|113.27|114.78|113.28|114.76|113.26|7
1626867910000|2021-07-21 11:45:10|114.76|113.26|114.77|113.27|114.77|113.27|114.76|113.26|4
1626867920000|2021-07-21 11:45:20|114.76|113.26|114.76|113.26|114.77|113.27|114.75|113.25|5
1626867930000|2021-07-21 11:45:30|114.77|113.27|114.77|113.27|114.78|113.28|114.76|113.26|5
1626867940000|2021-07-21 11:45:40|114.78|113.28|114.78|113.28|114.78|113.28|114.78|113.28|1
1626867960000|2021-07-21 11:46:00|114.79|113.29|114.78|113.28|114.81|113.31|114.78|113.28|7
1626867970000|2021-07-21 11:46:10|114.79|113.29|114.8|113.3|114.81|113.31|114.78|113.28|8
1626867980000|2021-07-21 11:46:20|114.81|113.31|114.81|113.31|114.82|113.32|114.8|113.3|5
1626867990000|2021-07-21 11:46:30|114.8|113.3|114.81|113.31|114.81|113.31|114.79|113.29|4
1626868000000|2021-07-21 11:46:40|114.82|113.32|114.84|113.34|114.87|113.37|114.82|113.32|13
1626868010000|2021-07-21 11:46:50|114.85|113.35|114.81|113.31|114.85|113.35|114.79|113.29|13
1626868020000|2021-07-21 11:47:00|114.8|113.3|114.79|113.29|114.82|113.32|114.79|113.29|11
1626868030000|2021-07-21 11:47:10|114.78|113.28|114.77|113.27|114.79|113.29|114.76|113.26|8
1626868040000|2021-07-21 11:47:20|114.76|113.26|114.74|113.24|114.76|113.26|114.73|113.23|6
1626868050000|2021-07-21 11:47:30|114.73|113.23|114.72|113.22|114.73|113.23|114.7|113.2|15
1626868060000|2021-07-21 11:47:40|114.71|113.21|114.71|113.21|114.72|113.22|114.71|113.21|3
1626868070000|2021-07-21 11:47:50|114.72|113.22|114.72|113.22|114.72|113.22|114.7|113.2|9
1626868080000|2021-07-21 11:48:00|114.71|113.21|114.71|113.21|114.72|113.22|114.71|113.21|3
1626868090000|2021-07-21 11:48:10|114.74|113.24|114.74|113.24|114.74|113.24|114.74|113.24|1
1626868100000|2021-07-21 11:48:20|114.73|113.23|114.73|113.23|114.74|113.24|114.73|113.23|5
1626868110000|2021-07-21 11:48:30|114.74|113.24|114.75|113.25|114.76|113.26|114.74|113.24|4
1626868120000|2021-07-21 11:48:40|114.76|113.26|114.76|113.26|114.78|113.28|114.76|113.26|4
1626868130000|2021-07-21 11:48:50|114.75|113.25|114.75|113.25|114.75|113.25|114.75|113.25|1
1626868140000|2021-07-21 11:49:00|114.76|113.26|114.74|113.24|114.76|113.26|114.74|113.24|2
1626868150000|2021-07-21 11:49:10|114.73|113.23|114.76|113.26|114.76|113.26|114.73|113.23|2
1626868160000|2021-07-21 11:49:20|114.75|113.25|114.71|113.21|114.75|113.25|114.69|113.19|12
1626868170000|2021-07-21 11:49:30|114.72|113.22|114.73|113.23|114.75|113.25|114.72|113.22|12
1626868180000|2021-07-21 11:49:40|114.72|113.22|114.72|113.22|114.73|113.23|114.72|113.22|3
1626868190000|2021-07-21 11:49:50|114.73|113.23|114.74|113.24|114.74|113.24|114.73|113.23|2
1626868200000|2021-07-21 11:50:00|114.73|113.23|114.72|113.22|114.75|113.25|114.71|113.21|7
1626868210000|2021-07-21 11:50:10|114.71|113.21|114.72|113.22|114.73|113.23|114.71|113.21|8
1626868220000|2021-07-21 11:50:20|114.73|113.23|114.73|113.23|114.74|113.24|114.73|113.23|3
1626868230000|2021-07-21 11:50:30|114.74|113.24|114.74|113.24|114.74|113.24|114.74|113.24|1
1626868240000|2021-07-21 11:50:40|114.75|113.25|114.72|113.22|114.75|113.25|114.72|113.22|6
1626868250000|2021-07-21 11:50:50|114.7|113.2|114.69|113.19|114.71|113.21|114.69|113.19|5
1626868260000|2021-07-21 11:51:00|114.7|113.2|114.76|113.26|114.77|113.27|114.7|113.2|12
1626868270000|2021-07-21 11:51:10|114.75|113.25|114.76|113.26|114.76|113.26|114.74|113.24|10
1626868280000|2021-07-21 11:51:20|114.73|113.23|114.76|113.26|114.76|113.26|114.73|113.23|2
1626868290000|2021-07-21 11:51:30|114.73|113.23|114.74|113.24|114.77|113.27|114.73|113.23|11
1626868300000|2021-07-21 11:51:40|114.75|113.25|114.75|113.25|114.76|113.26|114.74|113.24|10
1626868310000|2021-07-21 11:51:50|114.77|113.27|114.77|113.27|114.78|113.28|114.75|113.25|10
1626868320000|2021-07-21 11:52:00|114.78|113.28|114.79|113.29|114.79|113.29|114.77|113.27|10
1626868330000|2021-07-21 11:52:10|114.78|113.28|114.77|113.27|114.79|113.29|114.77|113.27|4
1626868340000|2021-07-21 11:52:20|114.78|113.28|114.81|113.31|114.81|113.31|114.78|113.28|6
1626868350000|2021-07-21 11:52:30|114.83|113.33|114.85|113.35|114.86|113.36|114.81|113.31|13
1626868360000|2021-07-21 11:52:40|114.86|113.36|114.85|113.35|114.86|113.36|114.83|113.33|12
1626868370000|2021-07-21 11:52:50|114.83|113.33|114.87|113.37|114.88|113.38|114.83|113.33|18
1626868380000|2021-07-21 11:53:00|114.89|113.39|114.87|113.37|114.89|113.39|114.87|113.37|5
1626868390000|2021-07-21 11:53:10|114.86|113.36|114.84|113.34|114.89|113.39|114.84|113.34|17
1626868400000|2021-07-21 11:53:20|114.83|113.33|114.82|113.32|114.85|113.35|114.81|113.31|9
1626868410000|2021-07-21 11:53:30|114.83|113.33|114.85|113.35|114.85|113.35|114.82|113.32|6
1626868420000|2021-07-21 11:53:40|114.84|113.34|114.84|113.34|114.85|113.35|114.84|113.34|5
1626868430000|2021-07-21 11:53:50|114.85|113.35|114.84|113.34|114.85|113.35|114.83|113.33|5
1626868440000|2021-07-21 11:54:00|114.85|113.35|114.86|113.36|114.88|113.38|114.84|113.34|14
1626868450000|2021-07-21 11:54:10|114.84|113.34|114.86|113.36|114.86|113.36|114.84|113.34|7
1626868460000|2021-07-21 11:54:20|114.84|113.34|114.85|113.35|114.89|113.39|114.83|113.33|13
1626868470000|2021-07-21 11:54:30|114.86|113.36|114.85|113.35|114.86|113.36|114.85|113.35|2
1626868480000|2021-07-21 11:54:40|114.86|113.36|114.86|113.36|114.87|113.37|114.85|113.35|7
1626868490000|2021-07-21 11:54:50|114.85|113.35|114.85|113.35|114.87|113.37|114.85|113.35|6
1626868500000|2021-07-21 11:55:00|114.86|113.36|114.88|113.38|114.88|113.38|114.85|113.35|5
1626868510000|2021-07-21 11:55:10|114.87|113.37|114.93|113.43|114.94|113.44|114.87|113.37|8
1626868520000|2021-07-21 11:55:20|114.95|113.45|115.04|113.54|115.05|113.55|114.95|113.45|14
1626868530000|2021-07-21 11:55:30|115.03|113.53|115.02|113.52|115.03|113.53|115.01|113.51|3
1626868540000|2021-07-21 11:55:40|115.03|113.53|115.04|113.54|115.05|113.55|115.03|113.53|7
1626868550000|2021-07-21 11:55:50|115.03|113.53|115.06|113.56|115.06|113.56|115.03|113.53|3
1626868560000|2021-07-21 11:56:00|115.09|113.59|115.09|113.59|115.09|113.59|115.09|113.59|1
1626868570000|2021-07-21 11:56:10|115.1|113.6|115.11|113.61|115.14|113.64|115.1|113.6|15
1626868580000|2021-07-21 11:56:20|115.12|113.62|115.2|113.7|115.22|113.72|115.11|113.61|14
1626868590000|2021-07-21 11:56:30|115.19|113.69|115.23|113.73|115.29|113.79|115.18|113.68|26
1626868600000|2021-07-21 11:56:40|115.24|113.74|115.25|113.75|115.27|113.77|115.18|113.68|23
1626868610000|2021-07-21 11:56:50|115.23|113.73|115.23|113.73|115.24|113.74|115.22|113.72|12
1626868620000|2021-07-21 11:57:00|115.22|113.72|115.23|113.73|115.23|113.73|115.22|113.72|4
1626868630000|2021-07-21 11:57:10|115.22|113.72|115.26|113.76|115.26|113.76|115.18|113.68|12
1626868640000|2021-07-21 11:57:20|115.27|113.77|115.19|113.69|115.27|113.77|115.18|113.68|15
1626868650000|2021-07-21 11:57:30|115.2|113.7|115.21|113.71|115.23|113.73|115.2|113.7|7
1626868660000|2021-07-21 11:57:40|115.2|113.7|115.21|113.71|115.23|113.73|115.18|113.68|10
1626868670000|2021-07-21 11:57:50|115.22|113.72|115.22|113.72|115.23|113.73|115.21|113.71|8
1626868680000|2021-07-21 11:58:00|115.23|113.73|115.23|113.73|115.24|113.74|115.21|113.71|10
1626868690000|2021-07-21 11:58:10|115.22|113.72|115.27|113.77|115.28|113.78|115.22|113.72|14
1626868700000|2021-07-21 11:58:20|115.26|113.76|115.26|113.76|115.27|113.77|115.21|113.71|12
1626868710000|2021-07-21 11:58:30|115.27|113.77|115.15|113.65|115.29|113.79|115.11|113.61|14
1626868720000|2021-07-21 11:58:40|115.16|113.66|115.19|113.69|115.2|113.7|115.16|113.66|12
1626868730000|2021-07-21 11:58:50|115.2|113.7|115.18|113.68|115.22|113.72|115.16|113.66|15
1626868740000|2021-07-21 11:59:00|115.17|113.67|115.15|113.65|115.18|113.68|115.15|113.65|11
1626868750000|2021-07-21 11:59:10|115.16|113.66|115.28|113.78|115.28|113.78|115.14|113.64|20
1626868760000|2021-07-21 11:59:20|115.29|113.79|115.13|113.63|115.29|113.79|115.13|113.63|15
1626868770000|2021-07-21 11:59:30|115.12|113.62|115.1|113.6|115.14|113.64|115.08|113.58|13
1626868780000|2021-07-21 11:59:40|115.09|113.59|115.08|113.58|115.12|113.62|115.08|113.58|14
1626868790000|2021-07-21 11:59:50|115.07|113.57|115.04|113.54|115.08|113.58|115.02|113.52|20
1626868800000|2021-07-21 12:00:00|115.02|113.52|115.12|113.62|115.12|113.62|115.02|113.52|13
1626868810000|2021-07-21 12:00:10|115.14|113.64|115.15|113.65|115.16|113.66|115.13|113.63|12
1626868820000|2021-07-21 12:00:20|115.14|113.64|115.06|113.56|115.14|113.64|115.02|113.52|22
1626868830000|2021-07-21 12:00:30|115.05|113.55|115.05|113.55|115.05|113.55|115.02|113.52|10
1626868840000|2021-07-21 12:00:40|115.02|113.52|115.02|113.52|115.03|113.53|114.99|113.49|18
1626868850000|2021-07-21 12:00:50|115.01|113.51|114.99|113.49|115.01|113.51|114.97|113.47|9
1626868860000|2021-07-21 12:01:00|115|113.5|115|113.5|115.01|113.51|114.99|113.49|11
1626868870000|2021-07-21 12:01:10|114.98|113.48|114.88|113.38|114.98|113.48|114.88|113.38|9
1626868880000|2021-07-21 12:01:20|114.87|113.37|114.84|113.34|114.87|113.37|114.84|113.34|15
1626868890000|2021-07-21 12:01:30|114.85|113.35|114.81|113.31|114.85|113.35|114.8|113.3|16
1626868900000|2021-07-21 12:01:40|114.82|113.32|114.76|113.26|114.82|113.32|114.76|113.26|8
1626868910000|2021-07-21 12:01:50|114.75|113.25|114.68|113.18|114.76|113.26|114.67|113.17|12
1626868920000|2021-07-21 12:02:00|114.69|113.19|114.71|113.21|114.73|113.23|114.69|113.19|14
1626868930000|2021-07-21 12:02:10|114.72|113.22|114.7|113.2|114.73|113.23|114.68|113.18|15
1626868940000|2021-07-21 12:02:20|114.69|113.19|114.71|113.21|114.76|113.26|114.68|113.18|20
1626868950000|2021-07-21 12:02:30|114.7|113.2|114.75|113.25|114.75|113.25|114.7|113.2|10
1626868960000|2021-07-21 12:02:40|114.76|113.26|114.78|113.28|114.8|113.3|114.76|113.26|13
1626868970000|2021-07-21 12:02:50|114.79|113.29|114.79|113.29|114.83|113.33|114.78|113.28|20
1626868980000|2021-07-21 12:03:00|114.78|113.28|114.79|113.29|114.81|113.31|114.78|113.28|17
1626868990000|2021-07-21 12:03:10|114.78|113.28|114.77|113.27|114.81|113.31|114.77|113.27|10
1626869000000|2021-07-21 12:03:20|114.78|113.28|114.77|113.27|114.78|113.28|114.77|113.27|10
1626869010000|2021-07-21 12:03:30|114.78|113.28|114.73|113.23|114.79|113.29|114.73|113.23|8
1626869020000|2021-07-21 12:03:40|114.71|113.21|114.76|113.26|114.76|113.26|114.71|113.21|6
1626869030000|2021-07-21 12:03:50|114.77|113.27|114.81|113.31|114.82|113.32|114.76|113.26|12
1626869040000|2021-07-21 12:04:00|114.82|113.32|114.86|113.36|114.86|113.36|114.81|113.31|10
1626869050000|2021-07-21 12:04:10|114.87|113.37|114.88|113.38|114.9|113.4|114.85|113.35|11
1626869060000|2021-07-21 12:04:20|114.87|113.37|114.91|113.41|114.91|113.41|114.86|113.36|11
1626869070000|2021-07-21 12:04:30|114.9|113.4|114.83|113.33|114.92|113.42|114.83|113.33|16
1626869080000|2021-07-21 12:04:40|114.81|113.31|114.81|113.31|114.85|113.35|114.79|113.29|16
1626869090000|2021-07-21 12:04:50|114.79|113.29|114.81|113.31|114.82|113.32|114.78|113.28|14
1626869100000|2021-07-21 12:05:00|114.82|113.32|114.83|113.33|114.83|113.33|114.81|113.31|3
1626869110000|2021-07-21 12:05:10|114.84|113.34|114.88|113.38|114.93|113.43|114.83|113.33|9
1626869120000|2021-07-21 12:05:20|114.89|113.39|114.86|113.36|114.89|113.39|114.86|113.36|8
1626869130000|2021-07-21 12:05:30|114.85|113.35|114.85|113.35|114.86|113.36|114.81|113.31|14
1626869140000|2021-07-21 12:05:40|114.86|113.36|114.89|113.39|114.92|113.42|114.86|113.36|9
1626869150000|2021-07-21 12:05:50|114.9|113.4|114.98|113.48|114.99|113.49|114.89|113.39|17
1626869160000|2021-07-21 12:06:00|114.95|113.45|115.09|113.59|115.1|113.6|114.95|113.45|14
1626869170000|2021-07-21 12:06:10|115.1|113.6|115.06|113.56|115.1|113.6|115.03|113.53|16
1626869180000|2021-07-21 12:06:20|115.07|113.57|115.1|113.6|115.1|113.6|115.07|113.57|4
1626869190000|2021-07-21 12:06:30|115.12|113.62|115.1|113.6|115.12|113.62|115.08|113.58|9
1626869200000|2021-07-21 12:06:40|115.11|113.61|115.1|113.6|115.12|113.62|115.1|113.6|6
1626869210000|2021-07-21 12:06:50|115.09|113.59|115.15|113.65|115.15|113.65|115.09|113.59|10
1626869220000|2021-07-21 12:07:00|115.14|113.64|115.15|113.65|115.15|113.65|115.1|113.6|12
1626869230000|2021-07-21 12:07:10|115.14|113.64|115.18|113.68|115.18|113.68|115.13|113.63|12
1626869240000|2021-07-21 12:07:20|115.19|113.69|115.22|113.72|115.23|113.73|115.18|113.68|16
1626869250000|2021-07-21 12:07:30|115.23|113.73|115.22|113.72|115.25|113.75|115.19|113.69|12
1626869260000|2021-07-21 12:07:40|115.23|113.73|115.25|113.75|115.26|113.76|115.23|113.73|7
1626869270000|2021-07-21 12:07:50|115.24|113.74|115.19|113.69|115.26|113.76|115.19|113.69|11
1626869280000|2021-07-21 12:08:00|115.2|113.7|115.26|113.76|115.28|113.78|115.2|113.7|13
1626869290000|2021-07-21 12:08:10|115.27|113.77|115.26|113.76|115.27|113.77|115.24|113.74|8
1626869300000|2021-07-21 12:08:20|115.27|113.77|115.27|113.77|115.31|113.81|115.25|113.75|10
1626869310000|2021-07-21 12:08:30|115.28|113.78|115.31|113.81|115.31|113.81|115.27|113.77|7
1626869320000|2021-07-21 12:08:40|115.3|113.8|115.27|113.77|115.3|113.8|115.26|113.76|16
1626869330000|2021-07-21 12:08:50|115.26|113.76|115.28|113.78|115.31|113.81|115.26|113.76|14
1626869340000|2021-07-21 12:09:00|115.29|113.79|115.28|113.78|115.29|113.79|115.27|113.77|14
1626869350000|2021-07-21 12:09:10|115.29|113.79|115.36|113.86|115.37|113.87|115.28|113.78|14
1626869360000|2021-07-21 12:09:20|115.39|113.89|115.39|113.89|115.5|114|115.39|113.89|27
1626869370000|2021-07-21 12:09:30|115.38|113.88|115.36|113.86|115.39|113.89|115.33|113.83|21
1626869380000|2021-07-21 12:09:40|115.37|113.87|115.4|113.9|115.4|113.9|115.33|113.83|24
1626869390000|2021-07-21 12:09:50|115.39|113.89|115.43|113.93|115.46|113.96|115.37|113.87|23
1626869400000|2021-07-21 12:10:00|115.44|113.94|115.43|113.93|115.44|113.94|115.37|113.87|13
1626869410000|2021-07-21 12:10:10|115.44|113.94|115.43|113.93|115.45|113.95|115.39|113.89|18
1626869420000|2021-07-21 12:10:20|115.42|113.92|115.38|113.88|115.42|113.92|115.38|113.88|16
1626869430000|2021-07-21 12:10:30|115.39|113.89|115.39|113.89|115.41|113.91|115.38|113.88|13
1626869440000|2021-07-21 12:10:40|115.4|113.9|115.44|113.94|115.48|113.98|115.4|113.9|14
1626869450000|2021-07-21 12:10:50|115.43|113.93|115.44|113.94|115.47|113.97|115.42|113.92|19
1626869460000|2021-07-21 12:11:00|115.45|113.95|115.47|113.97|115.51|114.01|115.45|113.95|13
1626869470000|2021-07-21 12:11:10|115.48|113.98|115.49|113.99|115.5|114|115.47|113.97|9
1626869480000|2021-07-21 12:11:20|115.48|113.98|115.47|113.97|115.5|114|115.47|113.97|9
1626869490000|2021-07-21 12:11:30|115.48|113.98|115.5|114|115.5|114|115.47|113.97|5
1626869500000|2021-07-21 12:11:40|115.49|113.99|115.44|113.94|115.49|113.99|115.44|113.94|13
1626869510000|2021-07-21 12:11:50|115.45|113.95|115.5|114|115.52|114.02|115.44|113.94|22
1626869520000|2021-07-21 12:12:00|115.49|113.99|115.56|114.06|115.56|114.06|115.48|113.98|11
1626869530000|2021-07-21 12:12:10|115.55|114.05|115.58|114.08|115.58|114.08|115.55|114.05|11
1626869540000|2021-07-21 12:12:20|115.57|114.07|115.54|114.04|115.59|114.09|115.54|114.04|6
1626869550000|2021-07-21 12:12:30|115.56|114.06|115.46|113.96|115.56|114.06|115.45|113.95|18
1626869560000|2021-07-21 12:12:40|115.47|113.97|115.51|114.01|115.53|114.03|115.45|113.95|11
1626869570000|2021-07-21 12:12:50|115.48|113.98|115.43|113.93|115.48|113.98|115.42|113.92|16
1626869580000|2021-07-21 12:13:00|115.42|113.92|115.48|113.98|115.5|114|115.4|113.9|26
1626869590000|2021-07-21 12:13:10|115.5|114|115.48|113.98|115.54|114.04|115.48|113.98|21
1626869600000|2021-07-21 12:13:20|115.47|113.97|115.56|114.06|115.56|114.06|115.47|113.97|19
1626869610000|2021-07-21 12:13:30|115.55|114.05|115.55|114.05|115.58|114.08|115.52|114.02|17
1626869620000|2021-07-21 12:13:40|115.57|114.07|115.54|114.04|115.57|114.07|115.54|114.04|14
1626869630000|2021-07-21 12:13:50|115.53|114.03|115.52|114.02|115.54|114.04|115.49|113.99|13
1626869640000|2021-07-21 12:14:00|115.54|114.04|115.54|114.04|115.6|114.1|115.49|113.99|17
1626869650000|2021-07-21 12:14:10|115.55|114.05|115.52|114.02|115.55|114.05|115.48|113.98|11
1626869660000|2021-07-21 12:14:20|115.53|114.03|115.53|114.03|115.54|114.04|115.52|114.02|7
1626869670000|2021-07-21 12:14:30|115.54|114.04|115.49|113.99|115.55|114.05|115.49|113.99|14
1626869680000|2021-07-21 12:14:40|115.5|114|115.56|114.06|115.58|114.08|115.5|114|13
1626869690000|2021-07-21 12:14:50|115.55|114.05|115.59|114.09|115.59|114.09|115.55|114.05|12
1626869700000|2021-07-21 12:15:00|115.6|114.1|115.59|114.09|115.6|114.1|115.56|114.06|19
1626869710000|2021-07-21 12:15:10|115.58|114.08|115.56|114.06|115.59|114.09|115.56|114.06|9
1626869720000|2021-07-21 12:15:20|115.55|114.05|115.49|113.99|115.59|114.09|115.49|113.99|15
1626869730000|2021-07-21 12:15:30|115.47|113.97|115.5|114|115.5|114|115.44|113.94|17
1626869740000|2021-07-21 12:15:40|115.51|114.01|115.46|113.96|115.51|114.01|115.45|113.95|11
1626869750000|2021-07-21 12:15:50|115.47|113.97|115.43|113.93|115.47|113.97|115.42|113.92|17
1626869760000|2021-07-21 12:16:00|115.42|113.92|115.43|113.93|115.44|113.94|115.42|113.92|10
1626869770000|2021-07-21 12:16:10|115.44|113.94|115.48|113.98|115.49|113.99|115.44|113.94|15
1626869780000|2021-07-21 12:16:20|115.49|113.99|115.46|113.96|115.49|113.99|115.45|113.95|11
1626869790000|2021-07-21 12:16:30|115.45|113.95|115.41|113.91|115.45|113.95|115.4|113.9|7
1626869800000|2021-07-21 12:16:40|115.42|113.92|115.4|113.9|115.42|113.92|115.4|113.9|3
1626869810000|2021-07-21 12:16:50|115.41|113.91|115.39|113.89|115.41|113.91|115.38|113.88|7
1626869820000|2021-07-21 12:17:00|115.38|113.88|115.42|113.92|115.42|113.92|115.38|113.88|14
1626869830000|2021-07-21 12:17:10|115.41|113.91|115.4|113.9|115.41|113.91|115.38|113.88|10
1626869840000|2021-07-21 12:17:20|115.39|113.89|115.38|113.88|115.4|113.9|115.37|113.87|6
1626869850000|2021-07-21 12:17:30|115.37|113.87|115.38|113.88|115.38|113.88|115.37|113.87|4
1626869860000|2021-07-21 12:17:40|115.34|113.84|115.29|113.79|115.34|113.84|115.29|113.79|10
1626869870000|2021-07-21 12:17:50|115.31|113.81|115.3|113.8|115.34|113.84|115.29|113.79|10
1626869880000|2021-07-21 12:18:00|115.29|113.79|115.24|113.74|115.29|113.79|115.24|113.74|8
1626869890000|2021-07-21 12:18:10|115.23|113.73|115.2|113.7|115.23|113.73|115.2|113.7|16
1626869900000|2021-07-21 12:18:20|115.21|113.71|115.21|113.71|115.22|113.72|115.19|113.69|8
1626869910000|2021-07-21 12:18:30|115.2|113.7|115.16|113.66|115.2|113.7|115.15|113.65|12
1626869920000|2021-07-21 12:18:40|115.15|113.65|115.11|113.61|115.17|113.67|115.11|113.61|11
1626869930000|2021-07-21 12:18:50|115.12|113.62|115.16|113.66|115.16|113.66|115.11|113.61|8
1626869940000|2021-07-21 12:19:00|115.15|113.65|115.14|113.64|115.17|113.67|115.14|113.64|14
1626869950000|2021-07-21 12:19:10|115.15|113.65|115.15|113.65|115.15|113.65|115.13|113.63|9
1626869960000|2021-07-21 12:19:20|115.14|113.64|115.15|113.65|115.15|113.65|115.12|113.62|8
1626869970000|2021-07-21 12:19:30|115.14|113.64|115.28|113.78|115.28|113.78|115.14|113.64|19
1626869980000|2021-07-21 12:19:40|115.27|113.77|115.24|113.74|115.33|113.83|115.23|113.73|14
1626869990000|2021-07-21 12:19:50|115.23|113.73|115.28|113.78|115.28|113.78|115.23|113.73|10
1626870000000|2021-07-21 12:20:00|115.27|113.77|115.3|113.8|115.3|113.8|115.26|113.76|13
1626870010000|2021-07-21 12:20:10|115.29|113.79|115.34|113.84|115.34|113.84|115.29|113.79|9
1626870020000|2021-07-21 12:20:20|115.32|113.82|115.25|113.75|115.32|113.82|115.25|113.75|11
1626870030000|2021-07-21 12:20:30|115.23|113.73|115.21|113.71|115.23|113.73|115.21|113.71|15
1626870040000|2021-07-21 12:20:40|115.2|113.7|115.2|113.7|115.2|113.7|115.19|113.69|5
1626870050000|2021-07-21 12:20:50|115.19|113.69|115.2|113.7|115.2|113.7|115.19|113.69|4
1626870060000|2021-07-21 12:21:00|115.19|113.69|115.2|113.7|115.22|113.72|115.19|113.69|12
1626870070000|2021-07-21 12:21:10|115.19|113.69|115.22|113.72|115.22|113.72|115.19|113.69|6
1626870080000|2021-07-21 12:21:20|115.23|113.73|115.24|113.74|115.24|113.74|115.18|113.68|4
1626870090000|2021-07-21 12:21:30|115.23|113.73|115.26|113.76|115.27|113.77|115.23|113.73|9
1626870100000|2021-07-21 12:21:40|115.27|113.77|115.27|113.77|115.28|113.78|115.26|113.76|7
1626870110000|2021-07-21 12:21:50|115.28|113.78|115.24|113.74|115.32|113.82|115.23|113.73|15
1626870120000|2021-07-21 12:22:00|115.25|113.75|115.27|113.77|115.27|113.77|115.23|113.73|18
1626870130000|2021-07-21 12:22:10|115.26|113.76|115.24|113.74|115.26|113.76|115.24|113.74|7
1626870140000|2021-07-21 12:22:20|115.23|113.73|115.26|113.76|115.26|113.76|115.23|113.73|6
1626870150000|2021-07-21 12:22:30|115.25|113.75|115.23|113.73|115.26|113.76|115.23|113.73|8
1626870160000|2021-07-21 12:22:40|115.24|113.74|115.28|113.78|115.29|113.79|115.22|113.72|10
1626870170000|2021-07-21 12:22:50|115.27|113.77|115.26|113.76|115.29|113.79|115.25|113.75|8
1626870180000|2021-07-21 12:23:00|115.25|113.75|115.25|113.75|115.25|113.75|115.25|113.75|1
1626870190000|2021-07-21 12:23:10|115.24|113.74|115.26|113.76|115.26|113.76|115.24|113.74|5
1626870200000|2021-07-21 12:23:20|115.27|113.77|115.28|113.78|115.28|113.78|115.24|113.74|13
1626870210000|2021-07-21 12:23:30|115.29|113.79|115.3|113.8|115.3|113.8|115.27|113.77|12
1626870220000|2021-07-21 12:23:40|115.29|113.79|115.27|113.77|115.29|113.79|115.26|113.76|9
1626870230000|2021-07-21 12:23:50|115.28|113.78|115.34|113.84|115.35|113.85|115.27|113.77|11
1626870240000|2021-07-21 12:24:00|115.37|113.87|115.34|113.84|115.37|113.87|115.34|113.84|19
1626870250000|2021-07-21 12:24:10|115.33|113.83|115.29|113.79|115.33|113.83|115.28|113.78|11
1626870260000|2021-07-21 12:24:20|115.28|113.78|115.34|113.84|115.34|113.84|115.27|113.77|14
1626870270000|2021-07-21 12:24:30|115.33|113.83|115.36|113.86|115.36|113.86|115.31|113.81|12
1626870280000|2021-07-21 12:24:40|115.35|113.85|115.34|113.84|115.35|113.85|115.31|113.81|4
1626870290000|2021-07-21 12:24:50|115.35|113.85|115.36|113.86|115.37|113.87|115.34|113.84|14
1626870300000|2021-07-21 12:25:00|115.35|113.85|115.24|113.74|115.35|113.85|115.24|113.74|13
1626870310000|2021-07-21 12:25:10|115.25|113.75|115.24|113.74|115.27|113.77|115.24|113.74|12
1626870320000|2021-07-21 12:25:20|115.25|113.75|115.24|113.74|115.25|113.75|115.24|113.74|2
1626870340000|2021-07-21 12:25:40|115.23|113.73|115.19|113.69|115.23|113.73|115.15|113.65|13
1626870350000|2021-07-21 12:25:50|115.16|113.66|115.19|113.69|115.19|113.69|115.15|113.65|15
1626870360000|2021-07-21 12:26:00|115.2|113.7|115.2|113.7|115.21|113.71|115.17|113.67|15
1626870370000|2021-07-21 12:26:10|115.21|113.71|115.22|113.72|115.23|113.73|115.2|113.7|12
1626870380000|2021-07-21 12:26:20|115.21|113.71|115.18|113.68|115.21|113.71|115.18|113.68|6
1626870390000|2021-07-21 12:26:30|115.19|113.69|115.21|113.71|115.24|113.74|115.19|113.69|8
1626870400000|2021-07-21 12:26:40|115.22|113.72|115.17|113.67|115.22|113.72|115.16|113.66|8
1626870410000|2021-07-21 12:26:50|115.18|113.68|115.19|113.69|115.2|113.7|115.15|113.65|13
1626870420000|2021-07-21 12:27:00|115.2|113.7|115.19|113.69|115.21|113.71|115.19|113.69|12
1626870430000|2021-07-21 12:27:10|115.2|113.7|115.21|113.71|115.24|113.74|115.2|113.7|16
1626870440000|2021-07-21 12:27:20|115.22|113.72|115.22|113.72|115.23|113.73|115.19|113.69|19
1626870450000|2021-07-21 12:27:30|115.21|113.71|115.19|113.69|115.21|113.71|115.17|113.67|7
1626870460000|2021-07-21 12:27:40|115.18|113.68|115.17|113.67|115.18|113.68|115.16|113.66|8
1626870470000|2021-07-21 12:27:50|115.18|113.68|115.2|113.7|115.2|113.7|115.18|113.68|7
1626870480000|2021-07-21 12:28:00|115.21|113.71|115.19|113.69|115.21|113.71|115.18|113.68|6
1626870490000|2021-07-21 12:28:10|115.2|113.7|115.18|113.68|115.21|113.71|115.16|113.66|17
1626870500000|2021-07-21 12:28:20|115.17|113.67|115.14|113.64|115.18|113.68|115.13|113.63|13
1626870510000|2021-07-21 12:28:30|115.15|113.65|115.15|113.65|115.15|113.65|115.14|113.64|3
1626870520000|2021-07-21 12:28:40|115.14|113.64|115.21|113.71|115.26|113.76|115.13|113.63|14
1626870530000|2021-07-21 12:28:50|115.2|113.7|115.22|113.72|115.22|113.72|115.2|113.7|5
1626870540000|2021-07-21 12:29:00|115.23|113.73|115.23|113.73|115.24|113.74|115.21|113.71|14
1626870550000|2021-07-21 12:29:10|115.22|113.72|115.23|113.73|115.23|113.73|115.22|113.72|2
1626870560000|2021-07-21 12:29:20|115.24|113.74|115.27|113.77|115.29|113.79|115.24|113.74|8
1626870570000|2021-07-21 12:29:30|115.26|113.76|115.25|113.75|115.27|113.77|115.23|113.73|11
1626870580000|2021-07-21 12:29:40|115.24|113.74|115.24|113.74|115.26|113.76|115.24|113.74|11
1626870590000|2021-07-21 12:29:50|115.23|113.73|115.26|113.76|115.28|113.78|115.23|113.73|13
1626870600000|2021-07-21 12:30:00|115.27|113.77|115.29|113.79|115.3|113.8|115.27|113.77|12
1626870610000|2021-07-21 12:30:10|115.3|113.8|115.28|113.78|115.31|113.81|115.28|113.78|11
1626870620000|2021-07-21 12:30:20|115.29|113.79|115.23|113.73|115.29|113.79|115.23|113.73|4
1626870630000|2021-07-21 12:30:30|115.22|113.72|115.23|113.73|115.23|113.73|115.18|113.68|13
1626870640000|2021-07-21 12:30:40|115.24|113.74|115.2|113.7|115.26|113.76|115.2|113.7|13
1626870650000|2021-07-21 12:30:50|115.21|113.71|115.2|113.7|115.22|113.72|115.18|113.68|11
1626870660000|2021-07-21 12:31:00|115.19|113.69|115.25|113.75|115.25|113.75|115.19|113.69|5
1626870670000|2021-07-21 12:31:10|115.24|113.74|115.2|113.7|115.24|113.74|115.2|113.7|7
1626870680000|2021-07-21 12:31:20|115.21|113.71|115.15|113.65|115.21|113.71|115.12|113.62|12
1626870690000|2021-07-21 12:31:30|115.14|113.64|115.11|113.61|115.14|113.64|115.1|113.6|8
1626870700000|2021-07-21 12:31:40|115.12|113.62|115.11|113.61|115.13|113.63|115.11|113.61|6
1626870710000|2021-07-21 12:31:50|115.1|113.6|115.07|113.57|115.12|113.62|115.07|113.57|9
1626870720000|2021-07-21 12:32:00|115.08|113.58|115.08|113.58|115.1|113.6|115.06|113.56|15
1626870730000|2021-07-21 12:32:10|115.07|113.57|115.1|113.6|115.12|113.62|115.07|113.57|10
1626870740000|2021-07-21 12:32:20|115.09|113.59|115.12|113.62|115.12|113.62|115.09|113.59|12
1626870750000|2021-07-21 12:32:30|115.11|113.61|115.12|113.62|115.12|113.62|115.11|113.61|4
1626870760000|2021-07-21 12:32:40|115.11|113.61|115.12|113.62|115.12|113.62|115.1|113.6|6
1626870770000|2021-07-21 12:32:50|115.09|113.59|115.12|113.62|115.12|113.62|115.09|113.59|9
1626870780000|2021-07-21 12:33:00|115.11|113.61|115.12|113.62|115.12|113.62|115.11|113.61|2
1626870790000|2021-07-21 12:33:10|115.15|113.65|115.14|113.64|115.17|113.67|115.14|113.64|7
1626870800000|2021-07-21 12:33:20|115.15|113.65|115.16|113.66|115.16|113.66|115.15|113.65|2
1626870810000|2021-07-21 12:33:30|115.15|113.65|115.14|113.64|115.16|113.66|115.14|113.64|4
1626870820000|2021-07-21 12:33:40|115.13|113.63|115.09|113.59|115.13|113.63|115.09|113.59|3
1626870830000|2021-07-21 12:33:50|115.08|113.58|115.11|113.61|115.11|113.61|115.06|113.56|15
1626870840000|2021-07-21 12:34:00|115.12|113.62|115.12|113.62|115.13|113.63|115.12|113.62|9
1626870850000|2021-07-21 12:34:10|115.11|113.61|115.12|113.62|115.13|113.63|115.11|113.61|8
1626870860000|2021-07-21 12:34:20|115.11|113.61|115.05|113.55|115.11|113.61|115.04|113.54|10
1626870870000|2021-07-21 12:34:30|115.06|113.56|115.07|113.57|115.08|113.58|115.05|113.55|8
1626870880000|2021-07-21 12:34:40|115.06|113.56|115.05|113.55|115.07|113.57|115.04|113.54|8
1626870890000|2021-07-21 12:34:50|115.06|113.56|115.08|113.58|115.1|113.6|115.06|113.56|12
1626870900000|2021-07-21 12:35:00|115.09|113.59|115.08|113.58|115.1|113.6|115.08|113.58|10
1626870910000|2021-07-21 12:35:10|115.09|113.59|115.03|113.53|115.1|113.6|115.03|113.53|16
1626870920000|2021-07-21 12:35:20|115.01|113.51|115.03|113.53|115.03|113.53|115.01|113.51|4
1626870930000|2021-07-21 12:35:30|115.04|113.54|115.04|113.54|115.04|113.54|115.03|113.53|3
1626870940000|2021-07-21 12:35:40|115.03|113.53|115.03|113.53|115.03|113.53|115.02|113.52|3
1626870950000|2021-07-21 12:35:50|115.02|113.52|115.09|113.59|115.09|113.59|115.02|113.52|11
1626870960000|2021-07-21 12:36:00|115.08|113.58|115.14|113.64|115.14|113.64|115.08|113.58|15
1626870970000|2021-07-21 12:36:10|115.13|113.63|115.1|113.6|115.14|113.64|115.1|113.6|12
1626870980000|2021-07-21 12:36:20|115.09|113.59|115.11|113.61|115.12|113.62|115.09|113.59|5
1626871000000|2021-07-21 12:36:40|115.09|113.59|115.06|113.56|115.09|113.59|115.06|113.56|7
1626871010000|2021-07-21 12:36:50|115.05|113.55|115.04|113.54|115.05|113.55|115.03|113.53|4
1626871020000|2021-07-21 12:37:00|115.03|113.53|114.96|113.46|115.04|113.54|114.95|113.45|12
1626871030000|2021-07-21 12:37:10|114.94|113.44|114.96|113.46|114.96|113.46|114.93|113.43|7
1626871040000|2021-07-21 12:37:20|114.95|113.45|114.94|113.44|114.96|113.46|114.93|113.43|9
1626871050000|2021-07-21 12:37:30|114.95|113.45|114.92|113.42|114.95|113.45|114.92|113.42|12
1626871060000|2021-07-21 12:37:40|114.93|113.43|114.92|113.42|114.93|113.43|114.91|113.41|8
1626871070000|2021-07-21 12:37:50|114.91|113.41|114.94|113.44|114.96|113.46|114.91|113.41|7
1626871080000|2021-07-21 12:38:00|114.93|113.43|114.99|113.49|115|113.5|114.89|113.39|15
1626871090000|2021-07-21 12:38:10|114.97|113.47|114.89|113.39|114.97|113.47|114.89|113.39|11
1626871100000|2021-07-21 12:38:20|114.9|113.4|114.87|113.37|114.91|113.41|114.87|113.37|11
1626871110000|2021-07-21 12:38:30|114.85|113.35|114.87|113.37|114.92|113.42|114.85|113.35|13
1626871120000|2021-07-21 12:38:40|114.86|113.36|114.84|113.34|114.88|113.38|114.84|113.34|6
1626871130000|2021-07-21 12:38:50|114.83|113.33|114.84|113.34|114.84|113.34|114.83|113.33|6
1626871140000|2021-07-21 12:39:00|114.83|113.33|114.89|113.39|114.92|113.42|114.81|113.31|11
1626871150000|2021-07-21 12:39:10|114.91|113.41|114.85|113.35|114.92|113.42|114.85|113.35|14
1626871160000|2021-07-21 12:39:20|114.86|113.36|114.85|113.35|114.88|113.38|114.84|113.34|9
1626871170000|2021-07-21 12:39:30|114.86|113.36|114.85|113.35|114.87|113.37|114.84|113.34|5
1626871180000|2021-07-21 12:39:40|114.86|113.36|114.87|113.37|114.87|113.37|114.84|113.34|8
1626871200000|2021-07-21 12:40:00|114.84|113.34|114.89|113.39|114.89|113.39|114.84|113.34|9
1626871210000|2021-07-21 12:40:10|114.9|113.4|114.91|113.41|114.91|113.41|114.9|113.4|4
1626871220000|2021-07-21 12:40:20|114.92|113.42|114.94|113.44|114.94|113.44|114.91|113.41|4
1626871230000|2021-07-21 12:40:30|114.93|113.43|114.93|113.43|114.94|113.44|114.93|113.43|3
1626871240000|2021-07-21 12:40:40|114.94|113.44|114.98|113.48|114.98|113.48|114.93|113.43|10
1626871250000|2021-07-21 12:40:50|114.97|113.47|114.98|113.48|114.98|113.48|114.96|113.46|6
1626871260000|2021-07-21 12:41:00|114.97|113.47|115|113.5|115|113.5|114.97|113.47|4
1626871270000|2021-07-21 12:41:10|114.99|113.49|114.97|113.47|115.01|113.51|114.97|113.47|7
1626871280000|2021-07-21 12:41:20|114.98|113.48|114.99|113.49|115.01|113.51|114.98|113.48|13
1626871290000|2021-07-21 12:41:30|115|113.5|114.98|113.48|115|113.5|114.98|113.48|5
1626871300000|2021-07-21 12:41:40|114.97|113.47|114.98|113.48|114.98|113.48|114.97|113.47|2
1626871310000|2021-07-21 12:41:50|114.97|113.47|115|113.5|115|113.5|114.97|113.47|5
1626871320000|2021-07-21 12:42:00|114.99|113.49|115|113.5|115.01|113.51|114.99|113.49|6
1626871330000|2021-07-21 12:42:10|115.01|113.51|115.01|113.51|115.01|113.51|115|113.5|3
1626871340000|2021-07-21 12:42:20|115|113.5|115|113.5|115|113.5|115|113.5|1
1626871350000|2021-07-21 12:42:30|115.01|113.51|115|113.5|115.01|113.51|114.99|113.49|7
1626871360000|2021-07-21 12:42:40|115.01|113.51|114.99|113.49|115.01|113.51|114.99|113.49|5
1626871370000|2021-07-21 12:42:50|114.98|113.48|114.98|113.48|114.98|113.48|114.98|113.48|1
1626871380000|2021-07-21 12:43:00|114.99|113.49|114.98|113.48|114.99|113.49|114.98|113.48|2
1626871390000|2021-07-21 12:43:10|114.99|113.49|114.98|113.48|114.99|113.49|114.98|113.48|6
1626871400000|2021-07-21 12:43:20|114.99|113.49|114.99|113.49|114.99|113.49|114.97|113.47|5
1626871410000|2021-07-21 12:43:30|114.97|113.47|114.97|113.47|114.97|113.47|114.97|113.47|1
1626871420000|2021-07-21 12:43:40|114.99|113.49|114.99|113.49|114.99|113.49|114.98|113.48|3
1626871430000|2021-07-21 12:43:50|114.97|113.47|114.99|113.49|114.99|113.49|114.97|113.47|2
1626871440000|2021-07-21 12:44:00|114.97|113.47|114.98|113.48|114.99|113.49|114.97|113.47|3
1626871450000|2021-07-21 12:44:10|115.02|113.52|115.02|113.52|115.04|113.54|115.02|113.52|5
1626871460000|2021-07-21 12:44:20|115.06|113.56|115.06|113.56|115.06|113.56|115.06|113.56|1
1626871470000|2021-07-21 12:44:30|115.05|113.55|115.05|113.55|115.06|113.56|115.04|113.54|4
1626871480000|2021-07-21 12:44:40|115.03|113.53|115.04|113.54|115.05|113.55|115.03|113.53|4
1626871490000|2021-07-21 12:44:50|115.03|113.53|114.97|113.47|115.05|113.55|114.97|113.47|13
1626871500000|2021-07-21 12:45:00|114.99|113.49|114.99|113.49|115.02|113.52|114.98|113.48|12
1626871510000|2021-07-21 12:45:10|115.01|113.51|115.08|113.58|115.09|113.59|115.01|113.51|8
1626871520000|2021-07-21 12:45:20|115.09|113.59|115.06|113.56|115.09|113.59|115.05|113.55|10
1626871530000|2021-07-21 12:45:30|115.05|113.55|115.06|113.56|115.06|113.56|115.04|113.54|8
1626871540000|2021-07-21 12:45:40|115.07|113.57|115.07|113.57|115.08|113.58|115.06|113.56|5
1626871550000|2021-07-21 12:45:50|115.06|113.56|115.03|113.53|115.06|113.56|115.03|113.53|5
1626871560000|2021-07-21 12:46:00|115.05|113.55|115.04|113.54|115.05|113.55|115.02|113.52|6
1626871570000|2021-07-21 12:46:10|115.05|113.55|115.05|113.55|115.05|113.55|115.04|113.54|7
1626871580000|2021-07-21 12:46:20|115.04|113.54|115.05|113.55|115.08|113.58|115.04|113.54|9
1626871590000|2021-07-21 12:46:30|115.04|113.54|115.04|113.54|115.05|113.55|115.04|113.54|5
1626871600000|2021-07-21 12:46:40|115.03|113.53|115.05|113.55|115.06|113.56|115.03|113.53|5
1626871610000|2021-07-21 12:46:50|115.04|113.54|115.04|113.54|115.05|113.55|115.04|113.54|7
1626871620000|2021-07-21 12:47:00|115.06|113.56|115.09|113.59|115.1|113.6|115.06|113.56|16
1626871630000|2021-07-21 12:47:10|115.08|113.58|115.09|113.59|115.1|113.6|115.08|113.58|10
1626871640000|2021-07-21 12:47:20|115.08|113.58|115.14|113.64|115.14|113.64|115.08|113.58|10
1626871650000|2021-07-21 12:47:30|115.13|113.63|115.12|113.62|115.14|113.64|115.12|113.62|8
1626871660000|2021-07-21 12:47:40|115.13|113.63|115.13|113.63|115.16|113.66|115.13|113.63|9
1626871670000|2021-07-21 12:47:50|115.14|113.64|115.19|113.69|115.2|113.7|115.14|113.64|13
1626871680000|2021-07-21 12:48:00|115.18|113.68|115.11|113.61|115.18|113.68|115.1|113.6|13
1626871690000|2021-07-21 12:48:10|115.12|113.62|115.06|113.56|115.12|113.62|115.06|113.56|7
1626871700000|2021-07-21 12:48:20|115.07|113.57|115.06|113.56|115.07|113.57|115.06|113.56|4
1626871710000|2021-07-21 12:48:30|115.07|113.57|115.05|113.55|115.07|113.57|115.05|113.55|5
1626871720000|2021-07-21 12:48:40|115.04|113.54|115|113.5|115.04|113.54|114.99|113.49|10
1626871730000|2021-07-21 12:48:50|114.99|113.49|114.98|113.48|115.01|113.51|114.98|113.48|12
1626871740000|2021-07-21 12:49:00|114.99|113.49|115.04|113.54|115.05|113.55|114.99|113.49|10
1626871750000|2021-07-21 12:49:10|115.05|113.55|115.06|113.56|115.06|113.56|115.03|113.53|7
1626871760000|2021-07-21 12:49:20|115.05|113.55|115.04|113.54|115.05|113.55|115.04|113.54|4
1626871770000|2021-07-21 12:49:30|115.03|113.53|115.04|113.54|115.05|113.55|115.03|113.53|6
1626871780000|2021-07-21 12:49:40|115.05|113.55|115.04|113.54|115.07|113.57|115.03|113.53|11
1626871790000|2021-07-21 12:49:50|115.05|113.55|115.04|113.54|115.05|113.55|115.03|113.53|4
1626871800000|2021-07-21 12:50:00|115.03|113.53|115.09|113.59|115.1|113.6|115.03|113.53|12
1626871810000|2021-07-21 12:50:10|115.08|113.58|115.09|113.59|115.09|113.59|115.08|113.58|6
1626871820000|2021-07-21 12:50:20|115.08|113.58|115.1|113.6|115.1|113.6|115.08|113.58|9
1626871830000|2021-07-21 12:50:30|115.09|113.59|115.09|113.59|115.11|113.61|115.08|113.58|7
1626871840000|2021-07-21 12:50:40|115.08|113.58|115.09|113.59|115.09|113.59|115.08|113.58|4
1626871850000|2021-07-21 12:50:50|115.07|113.57|115.03|113.53|115.07|113.57|115.03|113.53|3
1626871860000|2021-07-21 12:51:00|115.04|113.54|115.08|113.58|115.08|113.58|115.04|113.54|9
1626871870000|2021-07-21 12:51:10|115.09|113.59|115.08|113.58|115.09|113.59|115.08|113.58|2
1626871880000|2021-07-21 12:51:20|115.07|113.57|115.02|113.52|115.08|113.58|115.02|113.52|14
1626871890000|2021-07-21 12:51:30|115.03|113.53|115.02|113.52|115.03|113.53|115.01|113.51|6
1626871900000|2021-07-21 12:51:40|115.01|113.51|115.02|113.52|115.02|113.52|115.01|113.51|2
1626871910000|2021-07-21 12:51:50|115.03|113.53|115.03|113.53|115.06|113.56|115.02|113.52|9
1626871920000|2021-07-21 12:52:00|115.04|113.54|115.07|113.57|115.07|113.57|115.04|113.54|4
1626871930000|2021-07-21 12:52:10|115.05|113.55|115.07|113.57|115.07|113.57|115.05|113.55|7
1626871940000|2021-07-21 12:52:20|115.06|113.56|115.02|113.52|115.07|113.57|115.02|113.52|7
1626871950000|2021-07-21 12:52:30|115.03|113.53|115.04|113.54|115.04|113.54|115.01|113.51|10
1626871960000|2021-07-21 12:52:40|115.03|113.53|115.03|113.53|115.04|113.54|115.03|113.53|3
1626871970000|2021-07-21 12:52:50|115.04|113.54|115.03|113.53|115.06|113.56|115.02|113.52|13
1626871980000|2021-07-21 12:53:00|115.02|113.52|114.99|113.49|115.05|113.55|114.99|113.49|11
1626871990000|2021-07-21 12:53:10|114.98|113.48|114.99|113.49|114.99|113.49|114.98|113.48|4
1626872000000|2021-07-21 12:53:20|115|113.5|114.94|113.44|115|113.5|114.94|113.44|8
1626872010000|2021-07-21 12:53:30|114.97|113.47|114.97|113.47|114.98|113.48|114.96|113.46|7
1626872020000|2021-07-21 12:53:40|114.98|113.48|114.98|113.48|114.98|113.48|114.96|113.46|13
1626872030000|2021-07-21 12:53:50|114.96|113.46|114.96|113.46|114.98|113.48|114.96|113.46|6
1626872040000|2021-07-21 12:54:00|114.98|113.48|114.99|113.49|115|113.5|114.97|113.47|17
1626872050000|2021-07-21 12:54:10|114.98|113.48|114.95|113.45|114.99|113.49|114.95|113.45|15
1626872060000|2021-07-21 12:54:20|114.94|113.44|114.92|113.42|114.95|113.45|114.92|113.42|5
1626872070000|2021-07-21 12:54:30|114.91|113.41|114.91|113.41|114.93|113.43|114.91|113.41|5
1626872080000|2021-07-21 12:54:40|114.92|113.42|114.89|113.39|114.97|113.47|114.89|113.39|14
1626872090000|2021-07-21 12:54:50|114.9|113.4|114.92|113.42|114.94|113.44|114.9|113.4|15
1626872100000|2021-07-21 12:55:00|114.91|113.41|114.93|113.43|114.94|113.44|114.91|113.41|14
1626872110000|2021-07-21 12:55:10|114.92|113.42|114.9|113.4|114.93|113.43|114.9|113.4|17
1626872120000|2021-07-21 12:55:20|114.91|113.41|114.76|113.26|114.91|113.41|114.76|113.26|13
1626872130000|2021-07-21 12:55:30|114.77|113.27|114.69|113.19|114.77|113.27|114.69|113.19|11
1626872140000|2021-07-21 12:55:40|114.68|113.18|114.62|113.12|114.68|113.18|114.59|113.09|19
1626872150000|2021-07-21 12:55:50|114.61|113.11|114.62|113.12|114.65|113.15|114.61|113.11|20
1626872160000|2021-07-21 12:56:00|114.63|113.13|114.67|113.17|114.69|113.19|114.63|113.13|12
1626872170000|2021-07-21 12:56:10|114.66|113.16|114.66|113.16|114.68|113.18|114.64|113.14|10
1626872180000|2021-07-21 12:56:20|114.67|113.17|114.69|113.19|114.69|113.19|114.66|113.16|10
1626872190000|2021-07-21 12:56:30|114.68|113.18|114.68|113.18|114.72|113.22|114.67|113.17|16
1626872200000|2021-07-21 12:56:40|114.67|113.17|114.66|113.16|114.7|113.2|114.65|113.15|13
1626872210000|2021-07-21 12:56:50|114.65|113.15|114.56|113.06|114.65|113.15|114.55|113.05|12
1626872220000|2021-07-21 12:57:00|114.6|113.1|114.54|113.04|114.6|113.1|114.53|113.03|14
1626872230000|2021-07-21 12:57:10|114.55|113.05|114.59|113.09|114.62|113.12|114.55|113.05|18
1626872240000|2021-07-21 12:57:20|114.58|113.08|114.59|113.09|114.62|113.12|114.58|113.08|8
1626872250000|2021-07-21 12:57:30|114.6|113.1|114.55|113.05|114.61|113.11|114.55|113.05|17
1626872260000|2021-07-21 12:57:40|114.56|113.06|114.54|113.04|114.58|113.08|114.54|113.04|8
1626872270000|2021-07-21 12:57:50|114.55|113.05|114.59|113.09|114.59|113.09|114.54|113.04|10
1626872280000|2021-07-21 12:58:00|114.57|113.07|114.61|113.11|114.63|113.13|114.57|113.07|14
1626872290000|2021-07-21 12:58:10|114.6|113.1|114.59|113.09|114.61|113.11|114.58|113.08|8
1626872300000|2021-07-21 12:58:20|114.6|113.1|114.65|113.15|114.65|113.15|114.59|113.09|13
1626872310000|2021-07-21 12:58:30|114.64|113.14|114.66|113.16|114.67|113.17|114.63|113.13|8
1626872320000|2021-07-21 12:58:40|114.67|113.17|114.63|113.13|114.68|113.18|114.63|113.13|11
1626872330000|2021-07-21 12:58:50|114.62|113.12|114.6|113.1|114.63|113.13|114.6|113.1|7
1626872340000|2021-07-21 12:59:00|114.59|113.09|114.5|113|114.59|113.09|114.5|113|8
1626872350000|2021-07-21 12:59:10|114.47|112.97|114.48|112.98|114.51|113.01|114.47|112.97|12
1626872360000|2021-07-21 12:59:20|114.5|113|114.5|113|114.51|113.01|114.48|112.98|9
1626872370000|2021-07-21 12:59:30|114.51|113.01|114.46|112.96|114.51|113.01|114.45|112.95|13
1626872380000|2021-07-21 12:59:40|114.47|112.97|114.52|113.02|114.52|113.02|114.46|112.96|9
1626872390000|2021-07-21 12:59:50|114.51|113.01|114.49|112.99|114.51|113.01|114.49|112.99|2
1626872400000|2021-07-21 13:00:00|114.48|112.98|114.53|113.03|114.54|113.04|114.46|112.96|12
1626872410000|2021-07-21 13:00:10|114.54|113.04|114.64|113.14|114.64|113.14|114.54|113.04|10
1626872420000|2021-07-21 13:00:20|114.63|113.13|114.64|113.14|114.65|113.15|114.62|113.12|12
1626872430000|2021-07-21 13:00:30|114.63|113.13|114.67|113.17|114.67|113.17|114.63|113.13|10
1626872440000|2021-07-21 13:00:40|114.66|113.16|114.64|113.14|114.67|113.17|114.64|113.14|8
1626872450000|2021-07-21 13:00:50|114.65|113.15|114.66|113.16|114.66|113.16|114.64|113.14|4
1626872460000|2021-07-21 13:01:00|114.68|113.18|114.67|113.17|114.68|113.18|114.66|113.16|9
1626872470000|2021-07-21 13:01:10|114.68|113.18|114.7|113.2|114.71|113.21|114.68|113.18|14
1626872480000|2021-07-21 13:01:20|114.72|113.22|114.73|113.23|114.74|113.24|114.69|113.19|14
1626872490000|2021-07-21 13:01:30|114.74|113.24|114.78|113.28|114.78|113.28|114.73|113.23|16
1626872500000|2021-07-21 13:01:40|114.8|113.3|114.81|113.31|114.81|113.31|114.78|113.28|8
1626872510000|2021-07-21 13:01:50|114.8|113.3|114.82|113.32|114.82|113.32|114.8|113.3|7
1626872520000|2021-07-21 13:02:00|114.81|113.31|114.74|113.24|114.81|113.31|114.7|113.2|16
1626872530000|2021-07-21 13:02:10|114.75|113.25|114.8|113.3|114.8|113.3|114.75|113.25|7
1626872540000|2021-07-21 13:02:20|114.79|113.29|114.84|113.34|114.84|113.34|114.79|113.29|8
1626872550000|2021-07-21 13:02:30|114.83|113.33|114.82|113.32|114.84|113.34|114.81|113.31|5
1626872560000|2021-07-21 13:02:40|114.81|113.31|114.83|113.33|114.84|113.34|114.81|113.31|5
1626872570000|2021-07-21 13:02:50|114.84|113.34|114.86|113.36|114.86|113.36|114.83|113.33|6
1626872580000|2021-07-21 13:03:00|114.87|113.37|114.86|113.36|114.87|113.37|114.84|113.34|8
1626872590000|2021-07-21 13:03:10|114.85|113.35|114.89|113.39|114.89|113.39|114.85|113.35|7
1626872600000|2021-07-21 13:03:20|114.88|113.38|114.9|113.4|114.9|113.4|114.88|113.38|3
1626872610000|2021-07-21 13:03:30|114.89|113.39|114.92|113.42|114.92|113.42|114.88|113.38|7
1626872620000|2021-07-21 13:03:40|114.91|113.41|114.83|113.33|114.93|113.43|114.83|113.33|13
1626872630000|2021-07-21 13:03:50|114.84|113.34|114.82|113.32|114.85|113.35|114.82|113.32|7
1626872640000|2021-07-21 13:04:00|114.83|113.33|114.83|113.33|114.84|113.34|114.82|113.32|11
1626872650000|2021-07-21 13:04:10|114.82|113.32|114.81|113.31|114.82|113.32|114.81|113.31|2
1626872660000|2021-07-21 13:04:20|114.82|113.32|114.8|113.3|114.82|113.32|114.8|113.3|3
1626872670000|2021-07-21 13:04:30|114.81|113.31|114.69|113.19|114.81|113.31|114.69|113.19|12
1626872680000|2021-07-21 13:04:40|114.71|113.21|114.68|113.18|114.71|113.21|114.68|113.18|8
1626872690000|2021-07-21 13:04:50|114.67|113.17|114.65|113.15|114.68|113.18|114.64|113.14|14
1626872700000|2021-07-21 13:05:00|114.64|113.14|114.66|113.16|114.66|113.16|114.63|113.13|9
1626872710000|2021-07-21 13:05:10|114.67|113.17|114.69|113.19|114.69|113.19|114.67|113.17|19
1626872720000|2021-07-21 13:05:20|114.7|113.2|114.77|113.27|114.77|113.27|114.69|113.19|10
1626872730000|2021-07-21 13:05:30|114.78|113.28|114.81|113.31|114.83|113.33|114.77|113.27|10
1626872740000|2021-07-21 13:05:40|114.8|113.3|114.84|113.34|114.84|113.34|114.79|113.29|8
1626872750000|2021-07-21 13:05:50|114.83|113.33|114.86|113.36|114.86|113.36|114.83|113.33|5
1626872760000|2021-07-21 13:06:00|114.87|113.37|114.9|113.4|114.9|113.4|114.86|113.36|6
1626872770000|2021-07-21 13:06:10|114.88|113.38|114.85|113.35|114.9|113.4|114.84|113.34|10
1626872780000|2021-07-21 13:06:20|114.84|113.34|114.74|113.24|114.85|113.35|114.74|113.24|17
1626872790000|2021-07-21 13:06:30|114.76|113.26|114.78|113.28|114.78|113.28|114.74|113.24|15
1626872800000|2021-07-21 13:06:40|114.79|113.29|114.82|113.32|114.82|113.32|114.79|113.29|4
1626872810000|2021-07-21 13:06:50|114.81|113.31|114.81|113.31|114.82|113.32|114.8|113.3|7
1626872820000|2021-07-21 13:07:00|114.82|113.32|114.81|113.31|114.82|113.32|114.81|113.31|2
1626872830000|2021-07-21 13:07:10|114.82|113.32|114.84|113.34|114.86|113.36|114.82|113.32|11
1626872840000|2021-07-21 13:07:20|114.85|113.35|114.86|113.36|114.87|113.37|114.85|113.35|6
1626872850000|2021-07-21 13:07:30|114.85|113.35|114.8|113.3|114.85|113.35|114.8|113.3|8
1626872860000|2021-07-21 13:07:40|114.81|113.31|114.77|113.27|114.81|113.31|114.76|113.26|12
1626872870000|2021-07-21 13:07:50|114.78|113.28|114.77|113.27|114.78|113.28|114.77|113.27|8
1626872880000|2021-07-21 13:08:00|114.78|113.28|114.8|113.3|114.86|113.36|114.77|113.27|18
1626872890000|2021-07-21 13:08:10|114.79|113.29|114.78|113.28|114.8|113.3|114.78|113.28|13
1626872900000|2021-07-21 13:08:20|114.79|113.29|114.79|113.29|114.8|113.3|114.78|113.28|5
1626872910000|2021-07-21 13:08:30|114.8|113.3|114.76|113.26|114.82|113.32|114.76|113.26|8
1626872920000|2021-07-21 13:08:40|114.75|113.25|114.77|113.27|114.78|113.28|114.75|113.25|10
1626872930000|2021-07-21 13:08:50|114.78|113.28|114.77|113.27|114.8|113.3|114.77|113.27|7
1626872940000|2021-07-21 13:09:00|114.78|113.28|114.78|113.28|114.79|113.29|114.77|113.27|7
1626872950000|2021-07-21 13:09:10|114.8|113.3|114.79|113.29|114.8|113.3|114.79|113.29|2
1626872960000|2021-07-21 13:09:20|114.8|113.3|114.85|113.35|114.85|113.35|114.79|113.29|8
1626872970000|2021-07-21 13:09:30|114.86|113.36|114.81|113.31|114.86|113.36|114.81|113.31|11
1626872980000|2021-07-21 13:09:40|114.8|113.3|114.78|113.28|114.8|113.3|114.76|113.26|6
1626872990000|2021-07-21 13:09:50|114.76|113.26|114.63|113.13|114.76|113.26|114.62|113.12|14
1626873000000|2021-07-21 13:10:00|114.62|113.12|114.71|113.21|114.71|113.21|114.62|113.12|10
1626873010000|2021-07-21 13:10:10|114.7|113.2|114.71|113.21|114.71|113.21|114.69|113.19|8
1626873020000|2021-07-21 13:10:20|114.72|113.22|114.76|113.26|114.76|113.26|114.71|113.21|11
1626873030000|2021-07-21 13:10:30|114.77|113.27|114.79|113.29|114.79|113.29|114.77|113.27|13
1626873040000|2021-07-21 13:10:40|114.78|113.28|114.79|113.29|114.8|113.3|114.77|113.27|14
1626873050000|2021-07-21 13:10:50|114.8|113.3|114.8|113.3|114.8|113.3|114.79|113.29|3
1626873060000|2021-07-21 13:11:00|114.79|113.29|114.83|113.33|114.83|113.33|114.79|113.29|4
1626873070000|2021-07-21 13:11:10|114.84|113.34|114.84|113.34|114.84|113.34|114.82|113.32|10
1626873080000|2021-07-21 13:11:20|114.83|113.33|114.81|113.31|114.84|113.34|114.81|113.31|13
1626873090000|2021-07-21 13:11:30|114.8|113.3|114.77|113.27|114.8|113.3|114.77|113.27|5
1626873100000|2021-07-21 13:11:40|114.75|113.25|114.77|113.27|114.77|113.27|114.75|113.25|5
1626873110000|2021-07-21 13:11:50|114.79|113.29|114.76|113.26|114.79|113.29|114.76|113.26|8
1626873120000|2021-07-21 13:12:00|114.77|113.27|114.79|113.29|114.8|113.3|114.77|113.27|4
1626873130000|2021-07-21 13:12:10|114.78|113.28|114.77|113.27|114.79|113.29|114.76|113.26|6
1626873140000|2021-07-21 13:12:20|114.76|113.26|114.77|113.27|114.77|113.27|114.76|113.26|6
1626873150000|2021-07-21 13:12:30|114.76|113.26|114.76|113.26|114.77|113.27|114.75|113.25|5
1626873160000|2021-07-21 13:12:40|114.77|113.27|114.76|113.26|114.77|113.27|114.76|113.26|2
1626873170000|2021-07-21 13:12:50|114.75|113.25|114.76|113.26|114.76|113.26|114.75|113.25|2
1626873180000|2021-07-21 13:13:00|114.75|113.25|114.76|113.26|114.76|113.26|114.75|113.25|2
1626873190000|2021-07-21 13:13:10|114.74|113.24|114.68|113.18|114.74|113.24|114.68|113.18|11
1626873200000|2021-07-21 13:13:20|114.69|113.19|114.68|113.18|114.69|113.19|114.67|113.17|6
1626873210000|2021-07-21 13:13:30|114.69|113.19|114.63|113.13|114.69|113.19|114.62|113.12|17
1626873220000|2021-07-21 13:13:40|114.62|113.12|114.65|113.15|114.65|113.15|114.61|113.11|13
1626873230000|2021-07-21 13:13:50|114.66|113.16|114.67|113.17|114.7|113.2|114.66|113.16|9
1626873240000|2021-07-21 13:14:00|114.66|113.16|114.65|113.15|114.66|113.16|114.64|113.14|6
1626873250000|2021-07-21 13:14:10|114.64|113.14|114.62|113.12|114.65|113.15|114.61|113.11|10
1626873260000|2021-07-21 13:14:20|114.63|113.13|114.63|113.13|114.64|113.14|114.63|113.13|3
1626873270000|2021-07-21 13:14:30|114.62|113.12|114.65|113.15|114.67|113.17|114.62|113.12|15
1626873280000|2021-07-21 13:14:40|114.63|113.13|114.54|113.04|114.65|113.15|114.52|113.02|17
1626873290000|2021-07-21 13:14:50|114.55|113.05|114.56|113.06|114.56|113.06|114.54|113.04|10
1626873300000|2021-07-21 13:15:00|114.55|113.05|114.61|113.11|114.61|113.11|114.55|113.05|11
1626873310000|2021-07-21 13:15:10|114.62|113.12|114.67|113.17|114.67|113.17|114.62|113.12|12
1626873320000|2021-07-21 13:15:20|114.66|113.16|114.71|113.21|114.71|113.21|114.66|113.16|19
1626873330000|2021-07-21 13:15:30|114.7|113.2|114.67|113.17|114.7|113.2|114.65|113.15|9
1626873340000|2021-07-21 13:15:40|114.68|113.18|114.69|113.19|114.69|113.19|114.68|113.18|6
1626873350000|2021-07-21 13:15:50|114.68|113.18|114.65|113.15|114.68|113.18|114.64|113.14|4
1626873360000|2021-07-21 13:16:00|114.68|113.18|114.72|113.22|114.72|113.22|114.67|113.17|6
1626873370000|2021-07-21 13:16:10|114.71|113.21|114.7|113.2|114.75|113.25|114.7|113.2|16
1626873380000|2021-07-21 13:16:20|114.71|113.21|114.71|113.21|114.71|113.21|114.7|113.2|3
1626873390000|2021-07-21 13:16:30|114.7|113.2|114.72|113.22|114.73|113.23|114.7|113.2|6
1626873400000|2021-07-21 13:16:40|114.73|113.23|114.7|113.2|114.74|113.24|114.69|113.19|9
1626873410000|2021-07-21 13:16:50|114.71|113.21|114.73|113.23|114.73|113.23|114.71|113.21|3
1626873420000|2021-07-21 13:17:00|114.74|113.24|114.78|113.28|114.78|113.28|114.73|113.23|15
1626873430000|2021-07-21 13:17:10|114.79|113.29|114.79|113.29|114.79|113.29|114.79|113.29|1
1626873440000|2021-07-21 13:17:20|114.8|113.3|114.8|113.3|114.84|113.34|114.79|113.29|8
1626873450000|2021-07-21 13:17:30|114.79|113.29|114.78|113.28|114.79|113.29|114.78|113.28|2
1626873460000|2021-07-21 13:17:40|114.79|113.29|114.78|113.28|114.79|113.29|114.78|113.28|8
1626873470000|2021-07-21 13:17:50|114.77|113.27|114.71|113.21|114.77|113.27|114.71|113.21|7
1626873480000|2021-07-21 13:18:00|114.69|113.19|114.69|113.19|114.69|113.19|114.66|113.16|6
1626873490000|2021-07-21 13:18:10|114.7|113.2|114.75|113.25|114.75|113.25|114.7|113.2|14
1626873500000|2021-07-21 13:18:20|114.76|113.26|114.77|113.27|114.78|113.28|114.76|113.26|8
1626873510000|2021-07-21 13:18:30|114.76|113.26|114.78|113.28|114.78|113.28|114.76|113.26|7
1626873520000|2021-07-21 13:18:40|114.79|113.29|114.79|113.29|114.8|113.3|114.78|113.28|5
1626873530000|2021-07-21 13:18:50|114.78|113.28|114.78|113.28|114.79|113.29|114.77|113.27|7
1626873540000|2021-07-21 13:19:00|114.77|113.27|114.78|113.28|114.78|113.28|114.77|113.27|4
1626873550000|2021-07-21 13:19:10|114.79|113.29|114.73|113.23|114.83|113.33|114.73|113.23|10
1626873560000|2021-07-21 13:19:20|114.74|113.24|114.75|113.25|114.75|113.25|114.73|113.23|6
1626873570000|2021-07-21 13:19:30|114.74|113.24|114.68|113.18|114.74|113.24|114.66|113.16|15
1626873580000|2021-07-21 13:19:40|114.69|113.19|114.75|113.25|114.75|113.25|114.68|113.18|11
1626873590000|2021-07-21 13:19:50|114.74|113.24|114.75|113.25|114.75|113.25|114.74|113.24|4
1626873600000|2021-07-21 13:20:00|114.72|113.22|114.79|113.29|114.79|113.29|114.72|113.22|9
1626873610000|2021-07-21 13:20:10|114.8|113.3|114.8|113.3|114.8|113.3|114.79|113.29|3
1626873620000|2021-07-21 13:20:20|114.79|113.29|114.86|113.36|114.86|113.36|114.79|113.29|10
1626873630000|2021-07-21 13:20:30|114.85|113.35|114.79|113.29|114.85|113.35|114.78|113.28|14
1626873640000|2021-07-21 13:20:40|114.8|113.3|114.78|113.28|114.82|113.32|114.78|113.28|8
1626873650000|2021-07-21 13:20:50|114.79|113.29|114.8|113.3|114.8|113.3|114.78|113.28|8
1626873660000|2021-07-21 13:21:00|114.81|113.31|114.83|113.33|114.84|113.34|114.81|113.31|5
1626873670000|2021-07-21 13:21:10|114.82|113.32|114.83|113.33|114.83|113.33|114.81|113.31|8
1626873680000|2021-07-21 13:21:20|114.84|113.34|114.84|113.34|114.85|113.35|114.82|113.32|7
1626873690000|2021-07-21 13:21:30|114.83|113.33|114.86|113.36|114.86|113.36|114.83|113.33|8
1626873700000|2021-07-21 13:21:40|114.85|113.35|114.84|113.34|114.87|113.37|114.84|113.34|8
1626873710000|2021-07-21 13:21:50|114.83|113.33|114.8|113.3|114.84|113.34|114.8|113.3|7
1626873720000|2021-07-21 13:22:00|114.81|113.31|114.83|113.33|114.84|113.34|114.81|113.31|8
1626873730000|2021-07-21 13:22:10|114.84|113.34|114.86|113.36|114.87|113.37|114.84|113.34|8
1626873740000|2021-07-21 13:22:20|114.85|113.35|114.85|113.35|114.87|113.37|114.83|113.33|13
1626873750000|2021-07-21 13:22:30|114.83|113.33|114.87|113.37|114.87|113.37|114.83|113.33|8
1626873760000|2021-07-21 13:22:40|114.86|113.36|114.85|113.35|114.86|113.36|114.83|113.33|9
1626873770000|2021-07-21 13:22:50|114.86|113.36|114.89|113.39|114.89|113.39|114.85|113.35|9
1626873780000|2021-07-21 13:23:00|114.88|113.38|114.86|113.36|114.89|113.39|114.85|113.35|8
1626873790000|2021-07-21 13:23:10|114.87|113.37|114.86|113.36|114.87|113.37|114.83|113.33|7
1626873800000|2021-07-21 13:23:20|114.85|113.35|114.84|113.34|114.86|113.36|114.83|113.33|8
1626873810000|2021-07-21 13:23:30|114.85|113.35|114.88|113.38|114.88|113.38|114.84|113.34|10
1626873820000|2021-07-21 13:23:40|114.87|113.37|114.92|113.42|114.92|113.42|114.87|113.37|4
1626873830000|2021-07-21 13:23:50|114.93|113.43|114.91|113.41|114.93|113.43|114.89|113.39|6
1626873840000|2021-07-21 13:24:00|114.92|113.42|114.92|113.42|114.92|113.42|114.91|113.41|3
1626873850000|2021-07-21 13:24:10|114.91|113.41|114.91|113.41|114.91|113.41|114.89|113.39|5
1626873860000|2021-07-21 13:24:20|114.9|113.4|114.85|113.35|114.9|113.4|114.85|113.35|5
1626873870000|2021-07-21 13:24:30|114.86|113.36|114.87|113.37|114.87|113.37|114.83|113.33|13
1626873880000|2021-07-21 13:24:40|114.88|113.38|114.9|113.4|114.9|113.4|114.87|113.37|9
1626873890000|2021-07-21 13:24:50|114.88|113.38|114.82|113.32|114.88|113.38|114.81|113.31|10
1626873900000|2021-07-21 13:25:00|114.81|113.31|114.85|113.35|114.85|113.35|114.81|113.31|11
1626873910000|2021-07-21 13:25:10|114.84|113.34|114.85|113.35|114.85|113.35|114.84|113.34|8
1626873920000|2021-07-21 13:25:20|114.86|113.36|114.87|113.37|114.88|113.38|114.85|113.35|12
1626873930000|2021-07-21 13:25:30|114.86|113.36|114.85|113.35|114.86|113.36|114.85|113.35|8
1626873940000|2021-07-21 13:25:40|114.86|113.36|114.86|113.36|114.88|113.38|114.86|113.36|7
1626873950000|2021-07-21 13:25:50|114.87|113.37|114.88|113.38|114.88|113.38|114.86|113.36|4
1626873960000|2021-07-21 13:26:00|114.87|113.37|114.86|113.36|114.87|113.37|114.85|113.35|4
1626873970000|2021-07-21 13:26:10|114.85|113.35|114.87|113.37|114.9|113.4|114.85|113.35|10
1626873980000|2021-07-21 13:26:20|114.88|113.38|114.89|113.39|114.89|113.39|114.88|113.38|6
1626873990000|2021-07-21 13:26:30|114.9|113.4|114.9|113.4|114.91|113.41|114.89|113.39|7
1626874000000|2021-07-21 13:26:40|114.89|113.39|114.9|113.4|114.9|113.4|114.89|113.39|4
1626874010000|2021-07-21 13:26:50|114.89|113.39|114.89|113.39|114.89|113.39|114.89|113.39|1
1626874020000|2021-07-21 13:27:00|114.9|113.4|114.93|113.43|114.93|113.43|114.9|113.4|4
1626874030000|2021-07-21 13:27:10|114.94|113.44|114.94|113.44|114.94|113.44|114.94|113.44|1
1626874040000|2021-07-21 13:27:20|114.95|113.45|114.95|113.45|114.95|113.45|114.95|113.45|1
1626874050000|2021-07-21 13:27:30|114.93|113.43|114.92|113.42|114.93|113.43|114.92|113.42|2
1626874060000|2021-07-21 13:27:40|114.93|113.43|114.86|113.36|114.93|113.43|114.86|113.36|7
1626874070000|2021-07-21 13:27:50|114.87|113.37|114.87|113.37|114.88|113.38|114.87|113.37|15
1626874080000|2021-07-21 13:28:00|114.88|113.38|114.9|113.4|114.9|113.4|114.87|113.37|8
1626874090000|2021-07-21 13:28:10|114.89|113.39|114.9|113.4|114.9|113.4|114.88|113.38|7
1626874100000|2021-07-21 13:28:20|114.89|113.39|114.89|113.39|114.9|113.4|114.88|113.38|5
1626874110000|2021-07-21 13:28:30|114.88|113.38|114.88|113.38|114.88|113.38|114.88|113.38|1
1626874130000|2021-07-21 13:28:50|114.89|113.39|114.85|113.35|114.89|113.39|114.85|113.35|6
1626874140000|2021-07-21 13:29:00|114.84|113.34|114.83|113.33|114.84|113.34|114.83|113.33|2
1626874150000|2021-07-21 13:29:10|114.84|113.34|114.82|113.32|114.84|113.34|114.82|113.32|3
1626874160000|2021-07-21 13:29:20|114.83|113.33|114.83|113.33|114.83|113.33|114.81|113.31|5
1626874170000|2021-07-21 13:29:30|114.82|113.32|114.82|113.32|114.82|113.32|114.82|113.32|1
1626874180000|2021-07-21 13:29:40|114.81|113.31|114.81|113.31|114.82|113.32|114.78|113.28|8
1626874190000|2021-07-21 13:29:50|114.82|113.32|114.83|113.33|114.83|113.33|114.81|113.31|5
1626874200000|2021-07-21 13:30:00|114.82|113.32|114.81|113.31|114.82|113.32|114.8|113.3|7
1626874210000|2021-07-21 13:30:10|114.8|113.3|114.78|113.28|114.8|113.3|114.77|113.27|5
1626874220000|2021-07-21 13:30:20|114.77|113.27|114.77|113.27|114.78|113.28|114.77|113.27|3
1626874230000|2021-07-21 13:30:30|114.76|113.26|114.7|113.2|114.76|113.26|114.7|113.2|4
1626874240000|2021-07-21 13:30:40|114.69|113.19|114.66|113.16|114.69|113.19|114.65|113.15|5
1626874250000|2021-07-21 13:30:50|114.67|113.17|114.68|113.18|114.7|113.2|114.67|113.17|4
1626874260000|2021-07-21 13:31:00|114.7|113.2|114.72|113.22|114.72|113.22|114.68|113.18|9
1626874270000|2021-07-21 13:31:10|114.69|113.19|114.65|113.15|114.71|113.21|114.64|113.14|10
1626874280000|2021-07-21 13:31:20|114.66|113.16|114.66|113.16|114.66|113.16|114.65|113.15|3
1626874290000|2021-07-21 13:31:30|114.65|113.15|114.66|113.16|114.66|113.16|114.65|113.15|2
1626874300000|2021-07-21 13:31:40|114.65|113.15|114.67|113.17|114.67|113.17|114.64|113.14|8
1626874310000|2021-07-21 13:31:50|114.68|113.18|114.7|113.2|114.76|113.26|114.68|113.18|12
1626874320000|2021-07-21 13:32:00|114.69|113.19|114.64|113.14|114.71|113.21|114.64|113.14|12
1626874330000|2021-07-21 13:32:10|114.65|113.15|114.7|113.2|114.7|113.2|114.65|113.15|7
1626874340000|2021-07-21 13:32:20|114.71|113.21|114.71|113.21|114.71|113.21|114.69|113.19|7
1626874350000|2021-07-21 13:32:30|114.7|113.2|114.69|113.19|114.71|113.21|114.69|113.19|4
1626874360000|2021-07-21 13:32:40|114.7|113.2|114.73|113.23|114.77|113.27|114.7|113.2|9
1626874370000|2021-07-21 13:32:50|114.74|113.24|114.76|113.26|114.76|113.26|114.73|113.23|9
1626874380000|2021-07-21 13:33:00|114.77|113.27|114.75|113.25|114.78|113.28|114.75|113.25|12
1626874390000|2021-07-21 13:33:10|114.76|113.26|114.77|113.27|114.78|113.28|114.75|113.25|11
1626874400000|2021-07-21 13:33:20|114.76|113.26|114.8|113.3|114.8|113.3|114.76|113.26|6
1626874410000|2021-07-21 13:33:30|114.79|113.29|114.81|113.31|114.82|113.32|114.79|113.29|11
1626874420000|2021-07-21 13:33:40|114.8|113.3|114.8|113.3|114.82|113.32|114.8|113.3|10
1626874430000|2021-07-21 13:33:50|114.81|113.31|114.8|113.3|114.82|113.32|114.8|113.3|7
1626874440000|2021-07-21 13:34:00|114.81|113.31|114.79|113.29|114.82|113.32|114.78|113.28|7
1626874450000|2021-07-21 13:34:10|114.8|113.3|114.81|113.31|114.81|113.31|114.79|113.29|4
1626874460000|2021-07-21 13:34:20|114.82|113.32|114.8|113.3|114.82|113.32|114.79|113.29|4
1626874470000|2021-07-21 13:34:30|114.81|113.31|114.78|113.28|114.81|113.31|114.78|113.28|5
1626874480000|2021-07-21 13:34:40|114.79|113.29|114.79|113.29|114.8|113.3|114.78|113.28|5
1626874490000|2021-07-21 13:34:50|114.8|113.3|114.73|113.23|114.8|113.3|114.73|113.23|6
1626874500000|2021-07-21 13:35:00|114.74|113.24|114.79|113.29|114.8|113.3|114.74|113.24|8
1626874510000|2021-07-21 13:35:10|114.78|113.28|114.76|113.26|114.78|113.28|114.75|113.25|4
1626874520000|2021-07-21 13:35:20|114.75|113.25|114.75|113.25|114.76|113.26|114.75|113.25|5
1626874530000|2021-07-21 13:35:30|114.76|113.26|114.83|113.33|114.83|113.33|114.75|113.25|12
1626874540000|2021-07-21 13:35:40|114.82|113.32|114.89|113.39|114.89|113.39|114.81|113.31|10
1626874550000|2021-07-21 13:35:50|114.9|113.4|114.91|113.41|114.91|113.41|114.89|113.39|4
1626874560000|2021-07-21 13:36:00|114.93|113.43|114.95|113.45|114.95|113.45|114.92|113.42|5
1626874580000|2021-07-21 13:36:20|114.96|113.46|115.03|113.53|115.04|113.54|114.96|113.46|11
1626874590000|2021-07-21 13:36:30|115.02|113.52|115.04|113.54|115.04|113.54|115.02|113.52|5
1626874600000|2021-07-21 13:36:40|115.03|113.53|115|113.5|115.05|113.55|115|113.5|5
1626874610000|2021-07-21 13:36:50|114.99|113.49|115.01|113.51|115.01|113.51|114.99|113.49|3
1626874620000|2021-07-21 13:37:00|115|113.5|115.06|113.56|115.07|113.57|115|113.5|7
1626874630000|2021-07-21 13:37:10|115.05|113.55|115.07|113.57|115.07|113.57|115.05|113.55|3
1626874640000|2021-07-21 13:37:20|115.08|113.58|115.08|113.58|115.08|113.58|115.07|113.57|3
1626874650000|2021-07-21 13:37:30|115.1|113.6|115.09|113.59|115.1|113.6|115.09|113.59|2
1626874660000|2021-07-21 13:37:40|115.1|113.6|115.06|113.56|115.12|113.62|115.06|113.56|7
1626874670000|2021-07-21 13:37:50|115.05|113.55|115.02|113.52|115.06|113.56|115.02|113.52|8
1626874680000|2021-07-21 13:38:00|115.03|113.53|114.98|113.48|115.03|113.53|114.98|113.48|3
1626874690000|2021-07-21 13:38:10|114.99|113.49|115|113.5|115.02|113.52|114.99|113.49|5
1626874700000|2021-07-21 13:38:20|115.02|113.52|115.02|113.52|115.05|113.55|115.02|113.52|5
1626874710000|2021-07-21 13:38:30|115.01|113.51|115|113.5|115.01|113.51|114.99|113.49|4
1626874720000|2021-07-21 13:38:40|115.02|113.52|115|113.5|115.02|113.52|115|113.5|4
1626874730000|2021-07-21 13:38:50|115.01|113.51|114.94|113.44|115.01|113.51|114.93|113.43|11
1626874740000|2021-07-21 13:39:00|114.95|113.45|114.97|113.47|115|113.5|114.95|113.45|11
1626874750000|2021-07-21 13:39:10|114.96|113.46|115.01|113.51|115.01|113.51|114.96|113.46|6
1626874760000|2021-07-21 13:39:20|115.02|113.52|115.06|113.56|115.06|113.56|115.02|113.52|5
1626874770000|2021-07-21 13:39:30|115.05|113.55|115.05|113.55|115.06|113.56|115.05|113.55|3
1626874780000|2021-07-21 13:39:40|115.06|113.56|115.09|113.59|115.09|113.59|115.06|113.56|6
1626874790000|2021-07-21 13:39:50|115.1|113.6|115.1|113.6|115.1|113.6|115.08|113.58|5
1626874800000|2021-07-21 13:40:00|115.11|113.61|114.99|113.49|115.12|113.62|114.99|113.49|18
1626874810000|2021-07-21 13:40:10|114.96|113.46|114.95|113.45|114.96|113.46|114.93|113.43|8
1626874820000|2021-07-21 13:40:20|114.96|113.46|114.96|113.46|114.97|113.47|114.93|113.43|9
1626874830000|2021-07-21 13:40:30|114.95|113.45|114.99|113.49|115.01|113.51|114.95|113.45|15
1626874840000|2021-07-21 13:40:40|115|113.5|115.02|113.52|115.03|113.53|115|113.5|7
1626874850000|2021-07-21 13:40:50|115.03|113.53|114.94|113.44|115.04|113.54|114.94|113.44|13
1626874860000|2021-07-21 13:41:00|114.95|113.45|114.96|113.46|114.97|113.47|114.95|113.45|9
1626874870000|2021-07-21 13:41:10|114.95|113.45|114.95|113.45|114.97|113.47|114.95|113.45|12
1626874880000|2021-07-21 13:41:20|114.96|113.46|114.97|113.47|114.97|113.47|114.95|113.45|6
1626874890000|2021-07-21 13:41:30|114.96|113.46|114.98|113.48|114.98|113.48|114.96|113.46|7
1626874900000|2021-07-21 13:41:40|114.97|113.47|114.97|113.47|114.98|113.48|114.96|113.46|5
1626874910000|2021-07-21 13:41:50|114.98|113.48|114.97|113.47|114.98|113.48|114.97|113.47|2
1626874920000|2021-07-21 13:42:00|114.98|113.48|114.97|113.47|114.98|113.48|114.96|113.46|4
1626874930000|2021-07-21 13:42:10|114.96|113.46|114.98|113.48|114.99|113.49|114.96|113.46|6
1626874940000|2021-07-21 13:42:20|114.97|113.47|114.98|113.48|114.98|113.48|114.97|113.47|4
1626874950000|2021-07-21 13:42:30|114.97|113.47|115|113.5|115|113.5|114.97|113.47|6
1626874960000|2021-07-21 13:42:40|115.01|113.51|115|113.5|115.03|113.53|115|113.5|7
1626874970000|2021-07-21 13:42:50|115.01|113.51|114.97|113.47|115.01|113.51|114.97|113.47|7
1626874980000|2021-07-21 13:43:00|114.98|113.48|114.91|113.41|114.98|113.48|114.91|113.41|6
1626874990000|2021-07-21 13:43:10|114.94|113.44|114.99|113.49|114.99|113.49|114.94|113.44|13
1626875000000|2021-07-21 13:43:20|115|113.5|115.01|113.51|115.03|113.53|115|113.5|8
1626875010000|2021-07-21 13:43:30|115.02|113.52|114.97|113.47|115.02|113.52|114.97|113.47|8
1626875020000|2021-07-21 13:43:40|114.98|113.48|115.04|113.54|115.04|113.54|114.97|113.47|8
1626875030000|2021-07-21 13:43:50|115.07|113.57|115.14|113.64|115.14|113.64|115.07|113.57|9
1626875040000|2021-07-21 13:44:00|115.13|113.63|115.07|113.57|115.15|113.65|115.07|113.57|10
1626875050000|2021-07-21 13:44:10|115.06|113.56|115.13|113.63|115.15|113.65|115.06|113.56|13
1626875060000|2021-07-21 13:44:20|115.12|113.62|115.12|113.62|115.12|113.62|115.12|113.62|1
1626875070000|2021-07-21 13:44:30|115.13|113.63|115.14|113.64|115.14|113.64|115.13|113.63|6
1626875080000|2021-07-21 13:44:40|115.13|113.63|115.13|113.63|115.13|113.63|115.12|113.62|5
1626875090000|2021-07-21 13:44:50|115.14|113.64|115.11|113.61|115.16|113.66|115.11|113.61|8
1626875100000|2021-07-21 13:45:00|115.12|113.62|115.02|113.52|115.12|113.62|115.02|113.52|16
1626875110000|2021-07-21 13:45:10|115.03|113.53|115.02|113.52|115.03|113.53|115|113.5|15
1626875120000|2021-07-21 13:45:20|115.01|113.51|115.01|113.51|115.02|113.52|115.01|113.51|9
1626875130000|2021-07-21 13:45:30|115|113.5|115.02|113.52|115.03|113.53|115|113.5|12
1626875140000|2021-07-21 13:45:40|115.01|113.51|114.98|113.48|115.03|113.53|114.98|113.48|12
1626875150000|2021-07-21 13:45:50|114.99|113.49|114.99|113.49|115.02|113.52|114.99|113.49|10
1626875160000|2021-07-21 13:46:00|115|113.5|114.98|113.48|115|113.5|114.98|113.48|7
1626875170000|2021-07-21 13:46:10|114.99|113.49|114.99|113.49|114.99|113.49|114.97|113.47|4
1626875180000|2021-07-21 13:46:20|114.98|113.48|114.97|113.47|114.99|113.49|114.96|113.46|11
1626875190000|2021-07-21 13:46:30|114.98|113.48|114.99|113.49|115|113.5|114.97|113.47|8
1626875200000|2021-07-21 13:46:40|114.94|113.44|114.94|113.44|114.94|113.44|114.94|113.44|1
1626875210000|2021-07-21 13:46:50|114.93|113.43|115.01|113.51|115.01|113.51|114.93|113.43|12
1626875220000|2021-07-21 13:47:00|115|113.5|115.03|113.53|115.04|113.54|114.98|113.48|11
1626875230000|2021-07-21 13:47:10|115.04|113.54|115.02|113.52|115.05|113.55|115.01|113.51|8
1626875240000|2021-07-21 13:47:20|115.01|113.51|114.99|113.49|115.04|113.54|114.99|113.49|12
1626875250000|2021-07-21 13:47:30|114.98|113.48|115.02|113.52|115.02|113.52|114.98|113.48|12
1626875260000|2021-07-21 13:47:40|115.01|113.51|115|113.5|115.01|113.51|114.99|113.49|5
1626875270000|2021-07-21 13:47:50|114.99|113.49|115.03|113.53|115.03|113.53|114.97|113.47|5
1626875280000|2021-07-21 13:48:00|115.04|113.54|115.06|113.56|115.06|113.56|115.04|113.54|5
1626875290000|2021-07-21 13:48:10|115.07|113.57|115.08|113.58|115.08|113.58|115.06|113.56|6
1626875300000|2021-07-21 13:48:20|115.07|113.57|115.15|113.65|115.16|113.66|115.07|113.57|8
1626875310000|2021-07-21 13:48:30|115.14|113.64|115.15|113.65|115.15|113.65|115.14|113.64|6
1626875320000|2021-07-21 13:48:40|115.16|113.66|115.07|113.57|115.16|113.66|115.07|113.57|12
1626875330000|2021-07-21 13:48:50|115.08|113.58|115.04|113.54|115.09|113.59|115.04|113.54|5
1626875340000|2021-07-21 13:49:00|115.06|113.56|115.07|113.57|115.07|113.57|115.05|113.55|6
1626875350000|2021-07-21 13:49:10|115.06|113.56|115.06|113.56|115.07|113.57|115.06|113.56|3
1626875360000|2021-07-21 13:49:20|115.07|113.57|115.06|113.56|115.07|113.57|115.06|113.56|2
1626875370000|2021-07-21 13:49:30|115.07|113.57|115.03|113.53|115.07|113.57|115.03|113.53|5
1626875380000|2021-07-21 13:49:40|115.04|113.54|115.04|113.54|115.04|113.54|115.03|113.53|3
1626875390000|2021-07-21 13:49:50|115.05|113.55|115.08|113.58|115.08|113.58|115.04|113.54|11
1626875400000|2021-07-21 13:50:00|115.06|113.56|115.04|113.54|115.08|113.58|115.04|113.54|7
1626875410000|2021-07-21 13:50:10|115.03|113.53|115.05|113.55|115.05|113.55|115.03|113.53|3
1626875420000|2021-07-21 13:50:20|115.06|113.56|115.04|113.54|115.06|113.56|115.04|113.54|5
1626875430000|2021-07-21 13:50:30|115.03|113.53|115.06|113.56|115.06|113.56|115.03|113.53|4
1626875450000|2021-07-21 13:50:50|115.07|113.57|115.08|113.58|115.08|113.58|115.07|113.57|2
1626875460000|2021-07-21 13:51:00|115.11|113.61|115.15|113.65|115.16|113.66|115.11|113.61|8
1626875470000|2021-07-21 13:51:10|115.16|113.66|115.15|113.65|115.16|113.66|115.15|113.65|6
1626875480000|2021-07-21 13:51:20|115.14|113.64|115.14|113.64|115.14|113.64|115.13|113.63|3
1626875490000|2021-07-21 13:51:30|115.13|113.63|115.1|113.6|115.13|113.63|115.09|113.59|9
1626875500000|2021-07-21 13:51:40|115.11|113.61|115.05|113.55|115.11|113.61|115.05|113.55|7
1626875510000|2021-07-21 13:51:50|115.06|113.56|115.07|113.57|115.08|113.58|115.05|113.55|5
1626875520000|2021-07-21 13:52:00|115.08|113.58|115.05|113.55|115.09|113.59|115.05|113.55|7
1626875530000|2021-07-21 13:52:10|115.06|113.56|115.05|113.55|115.07|113.57|115.05|113.55|6
1626875540000|2021-07-21 13:52:20|115.06|113.56|115.05|113.55|115.06|113.56|115.05|113.55|6
1626875550000|2021-07-21 13:52:30|115.06|113.56|115.04|113.54|115.06|113.56|115.03|113.53|10
1626875560000|2021-07-21 13:52:40|115.03|113.53|115.05|113.55|115.05|113.55|115.03|113.53|3
1626875570000|2021-07-21 13:52:50|115.04|113.54|115.05|113.55|115.06|113.56|115.04|113.54|4
1626875580000|2021-07-21 13:53:00|115.06|113.56|115.12|113.62|115.12|113.62|115.06|113.56|10
1626875590000|2021-07-21 13:53:10|115.13|113.63|115.15|113.65|115.15|113.65|115.12|113.62|8
1626875600000|2021-07-21 13:53:20|115.14|113.64|115.14|113.64|115.16|113.66|115.14|113.64|5
1626875610000|2021-07-21 13:53:30|115.13|113.63|115.12|113.62|115.13|113.63|115.12|113.62|2
1626875620000|2021-07-21 13:53:40|115.14|113.64|115.13|113.63|115.15|113.65|115.12|113.62|6
1626875630000|2021-07-21 13:53:50|115.14|113.64|115.14|113.64|115.15|113.65|115.14|113.64|5
1626875640000|2021-07-21 13:54:00|115.15|113.65|115.17|113.67|115.17|113.67|115.14|113.64|4
1626875650000|2021-07-21 13:54:10|115.18|113.68|115.1|113.6|115.19|113.69|115.1|113.6|12
1626875660000|2021-07-21 13:54:20|115.07|113.57|115.07|113.57|115.1|113.6|115.07|113.57|8
1626875670000|2021-07-21 13:54:30|115.08|113.58|115.1|113.6|115.1|113.6|115.06|113.56|10
1626875680000|2021-07-21 13:54:40|115.08|113.58|115.13|113.63|115.13|113.63|115.07|113.57|9
1626875690000|2021-07-21 13:54:50|115.12|113.62|115.11|113.61|115.12|113.62|115.08|113.58|11
1626875700000|2021-07-21 13:55:00|115.1|113.6|115.1|113.6|115.1|113.6|115.09|113.59|5
1626875710000|2021-07-21 13:55:10|115.11|113.61|115.16|113.66|115.16|113.66|115.11|113.61|6
1626875720000|2021-07-21 13:55:20|115.17|113.67|115.17|113.67|115.17|113.67|115.16|113.66|3
1626875730000|2021-07-21 13:55:30|115.16|113.66|115.17|113.67|115.17|113.67|115.16|113.66|2
1626875740000|2021-07-21 13:55:40|115.18|113.68|115.18|113.68|115.19|113.69|115.17|113.67|5
1626875770000|2021-07-21 13:56:10|115.17|113.67|115.17|113.67|115.18|113.68|115.17|113.67|5
1626875780000|2021-07-21 13:56:20|115.16|113.66|115.16|113.66|115.17|113.67|115.15|113.65|7
1626875790000|2021-07-21 13:56:30|115.17|113.67|115.17|113.67|115.17|113.67|115.14|113.64|11
1626875800000|2021-07-21 13:56:40|115.18|113.68|115.16|113.66|115.19|113.69|115.16|113.66|12
1626875810000|2021-07-21 13:56:50|115.17|113.67|115.17|113.67|115.17|113.67|115.15|113.65|4
1626875820000|2021-07-21 13:57:00|115.19|113.69|115.19|113.69|115.19|113.69|115.18|113.68|3
1626875830000|2021-07-21 13:57:10|115.18|113.68|115.2|113.7|115.2|113.7|115.18|113.68|5
1626875840000|2021-07-21 13:57:20|115.19|113.69|115.09|113.59|115.19|113.69|115.09|113.59|9
1626875850000|2021-07-21 13:57:30|115.1|113.6|115.05|113.55|115.1|113.6|115.03|113.53|11
1626875860000|2021-07-21 13:57:40|115.04|113.54|115.01|113.51|115.05|113.55|115.01|113.51|6
1626875870000|2021-07-21 13:57:50|115.02|113.52|115|113.5|115.03|113.53|114.99|113.49|13
1626875880000|2021-07-21 13:58:00|114.99|113.49|115.04|113.54|115.05|113.55|114.99|113.49|9
1626875890000|2021-07-21 13:58:10|115.03|113.53|115.03|113.53|115.06|113.56|115.01|113.51|16
1626875900000|2021-07-21 13:58:20|115.04|113.54|115.07|113.57|115.08|113.58|115.03|113.53|11
1626875910000|2021-07-21 13:58:30|115.06|113.56|115.05|113.55|115.08|113.58|115.05|113.55|14
1626875920000|2021-07-21 13:58:40|115.06|113.56|115.05|113.55|115.06|113.56|115.03|113.53|6
1626875930000|2021-07-21 13:58:50|115.04|113.54|115.04|113.54|115.05|113.55|115.01|113.51|7
1626875940000|2021-07-21 13:59:00|115.03|113.53|115.03|113.53|115.04|113.54|115.03|113.53|3
1626875950000|2021-07-21 13:59:10|115.04|113.54|115.03|113.53|115.04|113.54|115.03|113.53|2
1626875970000|2021-07-21 13:59:30|115.05|113.55|115.12|113.62|115.12|113.62|115.05|113.55|13
1626875980000|2021-07-21 13:59:40|115.1|113.6|115.12|113.62|115.12|113.62|115.1|113.6|5
1626875990000|2021-07-21 13:59:50|115.11|113.61|115.12|113.62|115.12|113.62|115.1|113.6|4
1626876000000|2021-07-21 14:00:00|115.14|113.64|115.23|113.73|115.24|113.74|115.14|113.64|12
1626876010000|2021-07-21 14:00:10|115.22|113.72|115.2|113.7|115.23|113.73|115.19|113.69|7
1626876020000|2021-07-21 14:00:20|115.19|113.69|115.18|113.68|115.2|113.7|115.17|113.67|9
1626876030000|2021-07-21 14:00:30|115.19|113.69|115.17|113.67|115.19|113.69|115.17|113.67|5
1626876040000|2021-07-21 14:00:40|115.16|113.66|115.15|113.65|115.16|113.66|115.14|113.64|6
1626876050000|2021-07-21 14:00:50|115.16|113.66|115.19|113.69|115.19|113.69|115.15|113.65|9
1626876060000|2021-07-21 14:01:00|115.2|113.7|115.22|113.72|115.22|113.72|115.18|113.68|10
1626876070000|2021-07-21 14:01:10|115.21|113.71|115.2|113.7|115.22|113.72|115.19|113.69|11
1626876080000|2021-07-21 14:01:20|115.21|113.71|115.15|113.65|115.21|113.71|115.15|113.65|6
1626876090000|2021-07-21 14:01:30|115.16|113.66|115.14|113.64|115.16|113.66|115.14|113.64|3
1626876100000|2021-07-21 14:01:40|115.12|113.62|115.11|113.61|115.12|113.62|115.1|113.6|5
1626876110000|2021-07-21 14:01:50|115.1|113.6|115.13|113.63|115.13|113.63|115.08|113.58|10
1626876120000|2021-07-21 14:02:00|115.14|113.64|115.13|113.63|115.15|113.65|115.1|113.6|13
1626876130000|2021-07-21 14:02:10|115.12|113.62|115.14|113.64|115.14|113.64|115.1|113.6|10
1626876140000|2021-07-21 14:02:20|115.13|113.63|115.15|113.65|115.15|113.65|115.13|113.63|5
1626876150000|2021-07-21 14:02:30|115.14|113.64|115.11|113.61|115.14|113.64|115.11|113.61|6
1626876160000|2021-07-21 14:02:40|115.12|113.62|115.11|113.61|115.15|113.65|115.1|113.6|8
1626876170000|2021-07-21 14:02:50|115.12|113.62|115.12|113.62|115.13|113.63|115.1|113.6|8
1626876180000|2021-07-21 14:03:00|115.13|113.63|115.18|113.68|115.18|113.68|115.11|113.61|12
1626876190000|2021-07-21 14:03:10|115.19|113.69|115.2|113.7|115.21|113.71|115.19|113.69|3
1626876200000|2021-07-21 14:03:20|115.21|113.71|115.23|113.73|115.23|113.73|115.21|113.71|7
1626876210000|2021-07-21 14:03:30|115.22|113.72|115.22|113.72|115.23|113.73|115.22|113.72|3
1626876250000|2021-07-21 14:04:10|115.23|113.73|115.23|113.73|115.23|113.73|115.23|113.73|1
1626876280000|2021-07-21 14:04:40|115.25|113.75|115.3|113.8|115.33|113.83|115.25|113.75|13
1626876290000|2021-07-21 14:04:50|115.31|113.81|115.27|113.77|115.31|113.81|115.25|113.75|10
1626876300000|2021-07-21 14:05:00|115.28|113.78|115.32|113.82|115.32|113.82|115.28|113.78|4
1626876310000|2021-07-21 14:05:10|115.33|113.83|115.32|113.82|115.37|113.87|115.31|113.81|20
1626876320000|2021-07-21 14:05:20|115.31|113.81|115.32|113.82|115.32|113.82|115.31|113.81|4
1626876330000|2021-07-21 14:05:30|115.31|113.81|115.32|113.82|115.33|113.83|115.3|113.8|9
1626876340000|2021-07-21 14:05:40|115.35|113.85|115.37|113.87|115.38|113.88|115.31|113.81|15
1626876350000|2021-07-21 14:05:50|115.36|113.86|115.29|113.79|115.36|113.86|115.26|113.76|12
1626876360000|2021-07-21 14:06:00|115.32|113.82|115.36|113.86|115.37|113.87|115.29|113.79|17
1626876370000|2021-07-21 14:06:10|115.35|113.85|115.32|113.82|115.37|113.87|115.32|113.82|9
1626876380000|2021-07-21 14:06:20|115.33|113.83|115.33|113.83|115.37|113.87|115.33|113.83|14
1626876390000|2021-07-21 14:06:30|115.34|113.84|115.34|113.84|115.34|113.84|115.32|113.82|10
1626876400000|2021-07-21 14:06:40|115.35|113.85|115.36|113.86|115.37|113.87|115.33|113.83|10
1626876410000|2021-07-21 14:06:50|115.35|113.85|115.38|113.88|115.39|113.89|115.35|113.85|10
1626876420000|2021-07-21 14:07:00|115.37|113.87|115.44|113.94|115.44|113.94|115.37|113.87|10
1626876430000|2021-07-21 14:07:10|115.45|113.95|115.42|113.92|115.45|113.95|115.4|113.9|6
1626876440000|2021-07-21 14:07:20|115.4|113.9|115.44|113.94|115.45|113.95|115.4|113.9|6
1626876450000|2021-07-21 14:07:30|115.45|113.95|115.45|113.95|115.45|113.95|115.45|113.95|1
1626876460000|2021-07-21 14:07:40|115.44|113.94|115.51|114.01|115.51|114.01|115.44|113.94|13
1626876470000|2021-07-21 14:07:50|115.52|114.02|115.53|114.03|115.53|114.03|115.49|113.99|15
1626876480000|2021-07-21 14:08:00|115.52|114.02|115.52|114.02|115.52|114.02|115.52|114.02|1
1626876490000|2021-07-21 14:08:10|115.51|114.01|115.55|114.05|115.56|114.06|115.46|113.96|15
1626876500000|2021-07-21 14:08:20|115.56|114.06|115.57|114.07|115.57|114.07|115.55|114.05|6
1626876510000|2021-07-21 14:08:30|115.59|114.09|115.55|114.05|115.59|114.09|115.55|114.05|11
1626876520000|2021-07-21 14:08:40|115.54|114.04|115.56|114.06|115.57|114.07|115.54|114.04|8
1626876530000|2021-07-21 14:08:50|115.55|114.05|115.6|114.1|115.6|114.1|115.55|114.05|10
1626876540000|2021-07-21 14:09:00|115.62|114.12|115.57|114.07|115.62|114.12|115.55|114.05|9
1626876550000|2021-07-21 14:09:10|115.58|114.08|115.57|114.07|115.58|114.08|115.52|114.02|17
1626876560000|2021-07-21 14:09:20|115.56|114.06|115.64|114.14|115.64|114.14|115.56|114.06|12
1626876570000|2021-07-21 14:09:30|115.63|114.13|115.68|114.18|115.71|114.21|115.62|114.12|16
1626876580000|2021-07-21 14:09:40|115.67|114.17|115.69|114.19|115.71|114.21|115.67|114.17|10
1626876590000|2021-07-21 14:09:50|115.68|114.18|115.74|114.24|115.74|114.24|115.66|114.16|15
1626876600000|2021-07-21 14:10:00|115.73|114.23|115.64|114.14|115.74|114.24|115.64|114.14|13
1626876610000|2021-07-21 14:10:10|115.65|114.15|115.65|114.15|115.65|114.15|115.6|114.1|11
1626876620000|2021-07-21 14:10:20|115.64|114.14|115.7|114.2|115.7|114.2|115.64|114.14|10
1626876630000|2021-07-21 14:10:30|115.71|114.21|115.73|114.23|115.73|114.23|115.69|114.19|9
1626876640000|2021-07-21 14:10:40|115.74|114.24|115.97|114.47|115.97|114.47|115.74|114.24|13
1626876650000|2021-07-21 14:10:50|115.92|114.42|115.93|114.43|115.94|114.44|115.86|114.36|17
1626876660000|2021-07-21 14:11:00|115.94|114.44|116.21|114.71|116.21|114.71|115.93|114.43|16
1626876670000|2021-07-21 14:11:10|116.2|114.7|116.02|114.52|116.2|114.7|116.02|114.52|18
1626876680000|2021-07-21 14:11:20|116.04|114.54|116.04|114.54|116.06|114.56|116.01|114.51|15
1626876690000|2021-07-21 14:11:30|116.03|114.53|116.05|114.55|116.08|114.58|116.03|114.53|13
1626876700000|2021-07-21 14:11:40|116.06|114.56|116.01|114.51|116.09|114.59|116.01|114.51|13
1626876710000|2021-07-21 14:11:50|116.03|114.53|115.94|114.44|116.03|114.53|115.94|114.44|9
1626876720000|2021-07-21 14:12:00|115.96|114.46|115.92|114.42|116|114.5|115.89|114.39|20
1626876730000|2021-07-21 14:12:10|115.95|114.45|115.97|114.47|116|114.5|115.95|114.45|11
1626876740000|2021-07-21 14:12:20|115.98|114.48|116.03|114.53|116.07|114.57|115.98|114.48|12
1626876750000|2021-07-21 14:12:30|116.02|114.52|116.06|114.56|116.07|114.57|116.01|114.51|10
1626876760000|2021-07-21 14:12:40|116.03|114.53|116.02|114.52|116.03|114.53|116|114.5|11
1626876770000|2021-07-21 14:12:50|116.04|114.54|116.19|114.69|116.19|114.69|116.04|114.54|13
1626876780000|2021-07-21 14:13:00|116.17|114.67|116.16|114.66|116.17|114.67|116.13|114.63|18
1626876790000|2021-07-21 14:13:10|116.15|114.65|116.15|114.65|116.16|114.66|116.14|114.64|6
1626876800000|2021-07-21 14:13:20|116.14|114.64|116.15|114.65|116.15|114.65|116.14|114.64|8
1626876810000|2021-07-21 14:13:30|116.14|114.64|116.14|114.64|116.15|114.65|116.14|114.64|5
1626876820000|2021-07-21 14:13:40|116.15|114.65|116.1|114.6|116.15|114.65|116.1|114.6|9
1626876830000|2021-07-21 14:13:50|116.13|114.63|116.1|114.6|116.13|114.63|116.08|114.58|12
1626876840000|2021-07-21 14:14:00|116.09|114.59|116.15|114.65|116.15|114.65|116.09|114.59|10
1626876850000|2021-07-21 14:14:10|116.16|114.66|116.16|114.66|116.16|114.66|116.12|114.62|11
1626876860000|2021-07-21 14:14:20|116.17|114.67|116.09|114.59|116.17|114.67|116.09|114.59|14
1626876870000|2021-07-21 14:14:30|116.1|114.6|116.15|114.65|116.15|114.65|116.1|114.6|12
1626876880000|2021-07-21 14:14:40|116.13|114.63|116.16|114.66|116.18|114.68|116.13|114.63|8
1626876890000|2021-07-21 14:14:50|116.17|114.67|116.14|114.64|116.17|114.67|116.1|114.6|14
1626876900000|2021-07-21 14:15:00|116.13|114.63|116.18|114.68|116.18|114.68|116.11|114.61|12
1626876910000|2021-07-21 14:15:10|116.17|114.67|116.18|114.68|116.2|114.7|116.17|114.67|7
1626876920000|2021-07-21 14:15:20|116.16|114.66|116.24|114.74|116.24|114.74|116.16|114.66|11
1626876930000|2021-07-21 14:15:30|116.27|114.77|116.29|114.79|116.3|114.8|116.25|114.75|19
1626876940000|2021-07-21 14:15:40|116.31|114.81|116.35|114.85|116.36|114.86|116.3|114.8|14
1626876950000|2021-07-21 14:15:50|116.36|114.86|116.41|114.91|116.42|114.92|116.36|114.86|10
1626876960000|2021-07-21 14:16:00|116.4|114.9|116.35|114.85|116.4|114.9|116.33|114.83|10
1626876970000|2021-07-21 14:16:10|116.36|114.86|116.36|114.86|116.36|114.86|116.35|114.85|7
1626876980000|2021-07-21 14:16:20|116.35|114.85|116.36|114.86|116.36|114.86|116.33|114.83|13
1626876990000|2021-07-21 14:16:30|116.37|114.87|116.32|114.82|116.37|114.87|116.31|114.81|10
1626877000000|2021-07-21 14:16:40|116.31|114.81|116.34|114.84|116.35|114.85|116.29|114.79|8
1626877010000|2021-07-21 14:16:50|116.33|114.83|116.37|114.87|116.37|114.87|116.33|114.83|4
1626877020000|2021-07-21 14:17:00|116.38|114.88|116.43|114.93|116.43|114.93|116.37|114.87|10
1626877030000|2021-07-21 14:17:10|116.42|114.92|116.4|114.9|116.45|114.95|116.4|114.9|10
1626877040000|2021-07-21 14:17:20|116.38|114.88|116.39|114.89|116.42|114.92|116.38|114.88|7
1626877050000|2021-07-21 14:17:30|116.38|114.88|116.38|114.88|116.41|114.91|116.38|114.88|7
1626877060000|2021-07-21 14:17:40|116.39|114.89|116.37|114.87|116.39|114.89|116.37|114.87|4
1626877070000|2021-07-21 14:17:50|116.36|114.86|116.35|114.85|116.38|114.88|116.35|114.85|10
1626877080000|2021-07-21 14:18:00|116.38|114.88|116.42|114.92|116.42|114.92|116.38|114.88|8
1626877090000|2021-07-21 14:18:10|116.41|114.91|116.44|114.94|116.47|114.97|116.41|114.91|8
1626877100000|2021-07-21 14:18:20|116.43|114.93|116.42|114.92|116.43|114.93|116.41|114.91|6
1626877110000|2021-07-21 14:18:30|116.43|114.93|116.49|114.99|116.49|114.99|116.43|114.93|8
1626877120000|2021-07-21 14:18:40|116.48|114.98|116.41|114.91|116.48|114.98|116.4|114.9|12
1626877130000|2021-07-21 14:18:50|116.42|114.92|116.42|114.92|116.44|114.94|116.4|114.9|11
1626877140000|2021-07-21 14:19:00|116.41|114.91|116.37|114.87|116.42|114.92|116.36|114.86|7
1626877150000|2021-07-21 14:19:10|116.36|114.86|116.41|114.91|116.42|114.92|116.36|114.86|10
1626877160000|2021-07-21 14:19:20|116.42|114.92|116.4|114.9|116.43|114.93|116.38|114.88|12
1626877170000|2021-07-21 14:19:30|116.39|114.89|116.38|114.88|116.4|114.9|116.37|114.87|10
1626877180000|2021-07-21 14:19:40|116.39|114.89|116.36|114.86|116.39|114.89|116.32|114.82|15
1626877190000|2021-07-21 14:19:50|116.35|114.85|116.33|114.83|116.4|114.9|116.33|114.83|13
1626877200000|2021-07-21 14:20:00|116.34|114.84|116.4|114.9|116.4|114.9|116.33|114.83|14
1626877210000|2021-07-21 14:20:10|116.39|114.89|116.5|115|116.56|115.06|116.37|114.87|20
1626877220000|2021-07-21 14:20:20|116.51|115.01|116.55|115.05|116.55|115.05|116.49|114.99|13
1626877230000|2021-07-21 14:20:30|116.56|115.06|116.7|115.2|116.73|115.23|116.56|115.06|18
1626877240000|2021-07-21 14:20:40|116.71|115.21|116.7|115.2|116.72|115.22|116.69|115.19|8
1626877250000|2021-07-21 14:20:50|116.69|115.19|116.78|115.28|116.78|115.28|116.68|115.18|9
1626877260000|2021-07-21 14:21:00|116.79|115.29|116.79|115.29|116.8|115.3|116.76|115.26|10
1626877270000|2021-07-21 14:21:10|116.77|115.27|116.74|115.24|116.78|115.28|116.74|115.24|8
1626877280000|2021-07-21 14:21:20|116.73|115.23|116.76|115.26|116.77|115.27|116.71|115.21|16
1626877290000|2021-07-21 14:21:30|116.78|115.28|116.77|115.27|116.79|115.29|116.74|115.24|16
1626877300000|2021-07-21 14:21:40|116.75|115.25|116.78|115.28|116.79|115.29|116.75|115.25|10
1626877310000|2021-07-21 14:21:50|116.77|115.27|116.76|115.26|116.77|115.27|116.73|115.23|8
1626877320000|2021-07-21 14:22:00|116.77|115.27|116.78|115.28|116.82|115.32|116.73|115.23|16
1626877330000|2021-07-21 14:22:10|116.82|115.32|116.77|115.27|116.82|115.32|116.76|115.26|13
1626877340000|2021-07-21 14:22:20|116.78|115.28|116.82|115.32|116.82|115.32|116.76|115.26|12
1626877350000|2021-07-21 14:22:30|116.81|115.31|116.76|115.26|116.81|115.31|116.76|115.26|10
1626877360000|2021-07-21 14:22:40|116.78|115.28|116.8|115.3|116.81|115.31|116.75|115.25|10
1626877370000|2021-07-21 14:22:50|116.77|115.27|116.8|115.3|116.83|115.33|116.77|115.27|14
1626877380000|2021-07-21 14:23:00|116.79|115.29|116.81|115.31|116.81|115.31|116.76|115.26|9
1626877390000|2021-07-21 14:23:10|116.8|115.3|116.85|115.35|116.86|115.36|116.8|115.3|12
1626877400000|2021-07-21 14:23:20|116.84|115.34|116.8|115.3|116.85|115.35|116.78|115.28|14
1626877410000|2021-07-21 14:23:30|116.82|115.32|116.83|115.33|116.83|115.33|116.77|115.27|14
1626877420000|2021-07-21 14:23:40|116.84|115.34|116.82|115.32|116.85|115.35|116.82|115.32|4
1626877430000|2021-07-21 14:23:50|116.83|115.33|116.78|115.28|116.83|115.33|116.77|115.27|10
1626877440000|2021-07-21 14:24:00|116.79|115.29|116.76|115.26|116.8|115.3|116.76|115.26|16
1626877450000|2021-07-21 14:24:10|116.79|115.29|116.84|115.34|116.86|115.36|116.77|115.27|9
1626877460000|2021-07-21 14:24:20|116.83|115.33|116.85|115.35|116.86|115.36|116.83|115.33|5
1626877470000|2021-07-21 14:24:30|116.88|115.38|116.96|115.46|116.96|115.46|116.88|115.38|4
1626877480000|2021-07-21 14:24:40|116.97|115.47|117.05|115.55|117.11|115.61|116.97|115.47|15
1626877490000|2021-07-21 14:24:50|117.06|115.56|117.07|115.57|117.2|115.7|117.06|115.56|16
1626877500000|2021-07-21 14:25:00|117.06|115.56|116.84|115.34|117.09|115.59|116.84|115.34|21
1626877510000|2021-07-21 14:25:10|116.83|115.33|116.75|115.25|116.83|115.33|116.75|115.25|13
1626877520000|2021-07-21 14:25:20|116.77|115.27|116.79|115.29|116.79|115.29|116.67|115.17|21
1626877530000|2021-07-21 14:25:30|116.77|115.27|116.71|115.21|116.8|115.3|116.7|115.2|8
1626877540000|2021-07-21 14:25:40|116.7|115.2|116.72|115.22|116.72|115.22|116.67|115.17|7
1626877550000|2021-07-21 14:25:50|116.71|115.21|116.75|115.25|116.75|115.25|116.7|115.2|9
1626877560000|2021-07-21 14:26:00|116.76|115.26|116.7|115.2|116.76|115.26|116.7|115.2|9
1626877570000|2021-07-21 14:26:10|116.68|115.18|116.69|115.19|116.7|115.2|116.67|115.17|7
1626877580000|2021-07-21 14:26:20|116.7|115.2|116.68|115.18|116.73|115.23|116.67|115.17|12
1626877590000|2021-07-21 14:26:30|116.67|115.17|116.44|114.94|116.67|115.17|116.44|114.94|15
1626877600000|2021-07-21 14:26:40|116.43|114.93|116.45|114.95|116.48|114.98|116.43|114.93|11
1626877610000|2021-07-21 14:26:50|116.44|114.94|116.42|114.92|116.45|114.95|116.42|114.92|7
1626877620000|2021-07-21 14:27:00|116.44|114.94|116.46|114.96|116.49|114.99|116.43|114.93|12
1626877630000|2021-07-21 14:27:10|116.45|114.95|116.49|114.99|116.5|115|116.45|114.95|16
1626877640000|2021-07-21 14:27:20|116.48|114.98|116.47|114.97|116.48|114.98|116.44|114.94|10
1626877650000|2021-07-21 14:27:30|116.46|114.96|116.41|114.91|116.48|114.98|116.41|114.91|6
1626877660000|2021-07-21 14:27:40|116.44|114.94|116.39|114.89|116.44|114.94|116.39|114.89|10
1626877670000|2021-07-21 14:27:50|116.38|114.88|116.37|114.87|116.38|114.88|116.31|114.81|13
1626877680000|2021-07-21 14:28:00|116.36|114.86|116.41|114.91|116.42|114.92|116.36|114.86|14
1626877690000|2021-07-21 14:28:10|116.42|114.92|116.4|114.9|116.42|114.92|116.4|114.9|7
1626877700000|2021-07-21 14:28:20|116.41|114.91|116.39|114.89|116.41|114.91|116.37|114.87|10
1626877710000|2021-07-21 14:28:30|116.38|114.88|116.41|114.91|116.41|114.91|116.37|114.87|9
1626877720000|2021-07-21 14:28:40|116.4|114.9|116.41|114.91|116.43|114.93|116.4|114.9|9
1626877730000|2021-07-21 14:28:50|116.39|114.89|116.38|114.88|116.39|114.89|116.38|114.88|2
1626877740000|2021-07-21 14:29:00|116.39|114.89|116.38|114.88|116.39|114.89|116.38|114.88|4
1626877750000|2021-07-21 14:29:10|116.41|114.91|116.38|114.88|116.41|114.91|116.38|114.88|9
1626877760000|2021-07-21 14:29:20|116.39|114.89|116.37|114.87|116.39|114.89|116.37|114.87|7
1626877770000|2021-07-21 14:29:30|116.38|114.88|116.37|114.87|116.38|114.88|116.36|114.86|9
1626877780000|2021-07-21 14:29:40|116.36|114.86|116.36|114.86|116.38|114.88|116.36|114.86|10
1626877790000|2021-07-21 14:29:50|116.38|114.88|116.34|114.84|116.38|114.88|116.31|114.81|12
1626877800000|2021-07-21 14:30:00|116.33|114.83|116.32|114.82|116.35|114.85|116.32|114.82|6
1626877810000|2021-07-21 14:30:10|116.3|114.8|116.31|114.81|116.32|114.82|116.3|114.8|8
1626877820000|2021-07-21 14:30:20|116.3|114.8|116.23|114.73|116.31|114.81|116.19|114.69|15
1626877830000|2021-07-21 14:30:30|116.22|114.72|116.26|114.76|116.26|114.76|116.22|114.72|18
1626877840000|2021-07-21 14:30:40|116.27|114.77|116.3|114.8|116.33|114.83|116.27|114.77|17
1626877850000|2021-07-21 14:30:50|116.31|114.81|116.32|114.82|116.35|114.85|116.31|114.81|12
1626877860000|2021-07-21 14:31:00|116.33|114.83|116.33|114.83|116.33|114.83|116.29|114.79|14
1626877870000|2021-07-21 14:31:10|116.31|114.81|116.27|114.77|116.32|114.82|116.25|114.75|14
1626877880000|2021-07-21 14:31:20|116.26|114.76|116.26|114.76|116.27|114.77|116.26|114.76|3
1626877890000|2021-07-21 14:31:30|116.25|114.75|116.26|114.76|116.26|114.76|116.25|114.75|2
1626877900000|2021-07-21 14:31:40|116.24|114.74|116.18|114.68|116.24|114.74|116.17|114.67|6
1626877910000|2021-07-21 14:31:50|116.19|114.69|116.18|114.68|116.2|114.7|116.17|114.67|10
1626877920000|2021-07-21 14:32:00|116.17|114.67|116.18|114.68|116.18|114.68|116.17|114.67|2
1626877930000|2021-07-21 14:32:10|116.17|114.67|116.1|114.6|116.17|114.67|116.07|114.57|9
1626877940000|2021-07-21 14:32:20|116.07|114.57|116.11|114.61|116.15|114.65|116.07|114.57|18
1626877950000|2021-07-21 14:32:30|116.08|114.58|116.07|114.57|116.11|114.61|116.04|114.54|20
1626877960000|2021-07-21 14:32:40|116.06|114.56|116.05|114.55|116.07|114.57|116.01|114.51|8
1626877970000|2021-07-21 14:32:50|116.02|114.52|116.02|114.52|116.02|114.52|116|114.5|9
1626877990000|2021-07-21 14:33:10|116|114.5|115.99|114.49|116|114.5|115.95|114.45|7
1626878000000|2021-07-21 14:33:20|115.98|114.48|115.97|114.47|115.98|114.48|115.96|114.46|4
1626878010000|2021-07-21 14:33:30|115.95|114.45|116.07|114.57|116.07|114.57|115.95|114.45|19
1626878020000|2021-07-21 14:33:40|116.05|114.55|116.06|114.56|116.06|114.56|116.03|114.53|15
1626878030000|2021-07-21 14:33:50|116.05|114.55|116.04|114.54|116.07|114.57|116.03|114.53|10
1626878040000|2021-07-21 14:34:00|116.06|114.56|116.05|114.55|116.07|114.57|116.03|114.53|13
1626878050000|2021-07-21 14:34:10|116.06|114.56|116.04|114.54|116.08|114.58|116.04|114.54|8
1626878060000|2021-07-21 14:34:20|116.05|114.55|116.07|114.57|116.07|114.57|116.05|114.55|2
1626878070000|2021-07-21 14:34:30|116.08|114.58|116.08|114.58|116.08|114.58|116.07|114.57|3
1626878080000|2021-07-21 14:34:40|116.09|114.59|116.09|114.59|116.09|114.59|116.09|114.59|1
1626878090000|2021-07-21 14:34:50|116.1|114.6|116.11|114.61|116.11|114.61|116.1|114.6|2
1626878100000|2021-07-21 14:35:00|116.1|114.6|116.09|114.59|116.11|114.61|116.07|114.57|11
1626878110000|2021-07-21 14:35:10|116.1|114.6|116.07|114.57|116.1|114.6|116.07|114.57|6
1626878120000|2021-07-21 14:35:20|116.06|114.56|116.01|114.51|116.09|114.59|116|114.5|15
1626878130000|2021-07-21 14:35:30|116|114.5|115.98|114.48|116.01|114.51|115.98|114.48|7
1626878140000|2021-07-21 14:35:40|115.99|114.49|115.99|114.49|115.99|114.49|115.99|114.49|1
1626878150000|2021-07-21 14:35:50|115.98|114.48|115.93|114.43|115.98|114.48|115.92|114.42|13
1626878160000|2021-07-21 14:36:00|115.94|114.44|115.97|114.47|116|114.5|115.94|114.44|13
1626878170000|2021-07-21 14:36:10|116|114.5|116.05|114.55|116.06|114.56|115.96|114.46|16
1626878180000|2021-07-21 14:36:20|116.03|114.53|116.01|114.51|116.12|114.62|116.01|114.51|21
1626878190000|2021-07-21 14:36:30|116|114.5|116.02|114.52|116.05|114.55|116|114.5|10
1626878200000|2021-07-21 14:36:40|116.03|114.53|116.03|114.53|116.05|114.55|116.01|114.51|8
1626878210000|2021-07-21 14:36:50|116.02|114.52|116.02|114.52|116.03|114.53|116.02|114.52|5
1626878220000|2021-07-21 14:37:00|116.01|114.51|116.05|114.55|116.06|114.56|116.01|114.51|11
1626878230000|2021-07-21 14:37:10|116.06|114.56|116.04|114.54|116.07|114.57|116.03|114.53|12
1626878240000|2021-07-21 14:37:20|116.05|114.55|116.05|114.55|116.06|114.56|116.04|114.54|9
1626878250000|2021-07-21 14:37:30|116.04|114.54|116.05|114.55|116.05|114.55|116.02|114.52|4
1626878270000|2021-07-21 14:37:50|116.06|114.56|116.06|114.56|116.06|114.56|116.06|114.56|1
1626878280000|2021-07-21 14:38:00|116.04|114.54|116.05|114.55|116.11|114.61|116.04|114.54|14
1626878290000|2021-07-21 14:38:10|116.07|114.57|116.04|114.54|116.07|114.57|116.02|114.52|11
1626878300000|2021-07-21 14:38:20|116.03|114.53|116.07|114.57|116.08|114.58|116.03|114.53|18
1626878310000|2021-07-21 14:38:30|116.08|114.58|116.11|114.61|116.11|114.61|116.07|114.57|8
1626878320000|2021-07-21 14:38:40|116.08|114.58|116.07|114.57|116.11|114.61|116.06|114.56|7
1626878330000|2021-07-21 14:38:50|116.06|114.56|116.07|114.57|116.1|114.6|116.03|114.53|16
1626878340000|2021-07-21 14:39:00|116.08|114.58|116.03|114.53|116.12|114.62|116.03|114.53|13
1626878350000|2021-07-21 14:39:10|116.02|114.52|116.05|114.55|116.05|114.55|116.02|114.52|5
1626878360000|2021-07-21 14:39:20|116.03|114.53|116.02|114.52|116.06|114.56|116.02|114.52|12
1626878370000|2021-07-21 14:39:30|116.03|114.53|116.03|114.53|116.04|114.54|116.02|114.52|6
1626878380000|2021-07-21 14:39:40|116.04|114.54|116.05|114.55|116.08|114.58|116.03|114.53|17
1626878390000|2021-07-21 14:39:50|116.04|114.54|116.02|114.52|116.05|114.55|116.02|114.52|10
1626878400000|2021-07-21 14:40:00|116.04|114.54|116.08|114.58|116.08|114.58|116.03|114.53|6
1626878410000|2021-07-21 14:40:10|116.1|114.6|116.05|114.55|116.1|114.6|116.05|114.55|6
1626878420000|2021-07-21 14:40:20|116.06|114.56|116.05|114.55|116.07|114.57|116.04|114.54|11
1626878430000|2021-07-21 14:40:30|116.06|114.56|116.05|114.55|116.07|114.57|116.05|114.55|4
1626878440000|2021-07-21 14:40:40|116.07|114.57|116.07|114.57|116.07|114.57|116.07|114.57|1
1626878450000|2021-07-21 14:40:50|116.11|114.61|116.11|114.61|116.12|114.62|116.09|114.59|8
1626878460000|2021-07-21 14:41:00|116.1|114.6|116.14|114.64|116.14|114.64|116.1|114.6|6
1626878470000|2021-07-21 14:41:10|116.15|114.65|116.17|114.67|116.17|114.67|116.15|114.65|7
1626878480000|2021-07-21 14:41:20|116.2|114.7|116.21|114.71|116.21|114.71|116.18|114.68|12
1626878490000|2021-07-21 14:41:30|116.2|114.7|116.15|114.65|116.2|114.7|116.15|114.65|6
1626878500000|2021-07-21 14:41:40|116.14|114.64|116.19|114.69|116.19|114.69|116.14|114.64|9
1626878510000|2021-07-21 14:41:50|116.18|114.68|116.19|114.69|116.19|114.69|116.17|114.67|9
1626878520000|2021-07-21 14:42:00|116.16|114.66|116.21|114.71|116.21|114.71|116.16|114.66|11
1626878530000|2021-07-21 14:42:10|116.22|114.72|116.21|114.71|116.22|114.72|116.2|114.7|6
1626878540000|2021-07-21 14:42:20|116.19|114.69|116.2|114.7|116.22|114.72|116.19|114.69|8
1626878550000|2021-07-21 14:42:30|116.23|114.73|116.22|114.72|116.24|114.74|116.2|114.7|6
1626878560000|2021-07-21 14:42:40|116.21|114.71|116.21|114.71|116.26|114.76|116.21|114.71|12
1626878570000|2021-07-21 14:42:50|116.19|114.69|116.2|114.7|116.2|114.7|116.19|114.69|2
1626878580000|2021-07-21 14:43:00|116.22|114.72|116.22|114.72|116.22|114.72|116.21|114.71|5
1626878590000|2021-07-21 14:43:10|116.24|114.74|116.39|114.89|116.4|114.9|116.24|114.74|18
1626878600000|2021-07-21 14:43:20|116.42|114.92|116.43|114.93|116.47|114.97|116.4|114.9|20
1626878610000|2021-07-21 14:43:30|116.45|114.95|116.41|114.91|116.46|114.96|116.41|114.91|13
1626878620000|2021-07-21 14:43:40|116.42|114.92|116.38|114.88|116.42|114.92|116.37|114.87|16
1626878630000|2021-07-21 14:43:50|116.37|114.87|116.41|114.91|116.41|114.91|116.34|114.84|19
1626878640000|2021-07-21 14:44:00|116.4|114.9|116.46|114.96|116.46|114.96|116.39|114.89|10
1626878650000|2021-07-21 14:44:10|116.43|114.93|116.56|115.06|116.56|115.06|116.41|114.91|20
1626878660000|2021-07-21 14:44:20|116.57|115.07|116.43|114.93|116.57|115.07|116.43|114.93|18
1626878670000|2021-07-21 14:44:30|116.42|114.92|116.4|114.9|116.42|114.92|116.4|114.9|5
1626878680000|2021-07-21 14:44:40|116.41|114.91|116.41|114.91|116.42|114.92|116.4|114.9|5
1626878690000|2021-07-21 14:44:50|116.42|114.92|116.44|114.94|116.45|114.95|116.41|114.91|10
1626878700000|2021-07-21 14:45:00|116.41|114.91|116.43|114.93|116.44|114.94|116.4|114.9|12
1626878710000|2021-07-21 14:45:10|116.41|114.91|116.34|114.84|116.41|114.91|116.34|114.84|11
1626878720000|2021-07-21 14:45:20|116.33|114.83|116.32|114.82|116.34|114.84|116.3|114.8|9
1626878730000|2021-07-21 14:45:30|116.33|114.83|116.31|114.81|116.33|114.83|116.31|114.81|11
1626878740000|2021-07-21 14:45:40|116.32|114.82|116.35|114.85|116.36|114.86|116.32|114.82|11
1626878750000|2021-07-21 14:45:50|116.34|114.84|116.34|114.84|116.35|114.85|116.33|114.83|5
1626878760000|2021-07-21 14:46:00|116.35|114.85|116.26|114.76|116.35|114.85|116.25|114.75|19
1626878770000|2021-07-21 14:46:10|116.25|114.75|116.24|114.74|116.26|114.76|116.24|114.74|9
1626878780000|2021-07-21 14:46:20|116.25|114.75|116.25|114.75|116.25|114.75|116.24|114.74|5
1626878790000|2021-07-21 14:46:30|116.26|114.76|116.23|114.73|116.27|114.77|116.23|114.73|8
1626878800000|2021-07-21 14:46:40|116.22|114.72|116.26|114.76|116.28|114.78|116.22|114.72|9
1626878810000|2021-07-21 14:46:50|116.27|114.77|116.32|114.82|116.33|114.83|116.27|114.77|9
1626878820000|2021-07-21 14:47:00|116.35|114.85|116.44|114.94|116.45|114.95|116.35|114.85|15
1626878830000|2021-07-21 14:47:10|116.43|114.93|116.52|115.02|116.52|115.02|116.42|114.92|17
1626878840000|2021-07-21 14:47:20|116.51|115.01|116.47|114.97|116.59|115.09|116.47|114.97|22
1626878850000|2021-07-21 14:47:30|116.46|114.96|116.47|114.97|116.49|114.99|116.46|114.96|3
1626878860000|2021-07-21 14:47:40|116.44|114.94|116.49|114.99|116.49|114.99|116.43|114.93|9
1626878870000|2021-07-21 14:47:50|116.48|114.98|116.48|114.98|116.49|114.99|116.48|114.98|3
1626878880000|2021-07-21 14:48:00|116.49|114.99|116.49|114.99|116.49|114.99|116.47|114.97|5
1626878890000|2021-07-21 14:48:10|116.48|114.98|116.55|115.05|116.56|115.06|116.48|114.98|12
1626878900000|2021-07-21 14:48:20|116.56|115.06|116.55|115.05|116.56|115.06|116.55|115.05|8
1626878910000|2021-07-21 14:48:30|116.53|115.03|116.51|115.01|116.53|115.03|116.51|115.01|3
1626878920000|2021-07-21 14:48:40|116.5|115|116.5|115|116.5|115|116.48|114.98|9
1626878930000|2021-07-21 14:48:50|116.49|114.99|116.53|115.03|116.53|115.03|116.48|114.98|11
1626878940000|2021-07-21 14:49:00|116.55|115.05|116.59|115.09|116.6|115.1|116.53|115.03|12
1626878950000|2021-07-21 14:49:10|116.58|115.08|116.53|115.03|116.62|115.12|116.52|115.02|19
1626878960000|2021-07-21 14:49:20|116.52|115.02|116.55|115.05|116.55|115.05|116.52|115.02|10
1626878970000|2021-07-21 14:49:30|116.54|115.04|116.55|115.05|116.56|115.06|116.54|115.04|6
1626878980000|2021-07-21 14:49:40|116.56|115.06|116.56|115.06|116.59|115.09|116.56|115.06|20
1626878990000|2021-07-21 14:49:50|116.57|115.07|116.59|115.09|116.59|115.09|116.56|115.06|8
1626879000000|2021-07-21 14:50:00|116.58|115.08|116.6|115.1|116.6|115.1|116.58|115.08|13
1626879010000|2021-07-21 14:50:10|116.59|115.09|116.57|115.07|116.6|115.1|116.56|115.06|11
1626879020000|2021-07-21 14:50:20|116.58|115.08|116.64|115.14|116.65|115.15|116.57|115.07|20
1626879030000|2021-07-21 14:50:30|116.63|115.13|116.62|115.12|116.64|115.14|116.61|115.11|10
1626879040000|2021-07-21 14:50:40|116.63|115.13|116.63|115.13|116.63|115.13|116.62|115.12|7
1626879050000|2021-07-21 14:50:50|116.61|115.11|116.63|115.13|116.63|115.13|116.61|115.11|6
1626879060000|2021-07-21 14:51:00|116.62|115.12|116.68|115.18|116.69|115.19|116.61|115.11|9
1626879070000|2021-07-21 14:51:10|116.67|115.17|116.69|115.19|116.7|115.2|116.66|115.16|18
1626879080000|2021-07-21 14:51:20|116.71|115.21|116.77|115.27|116.77|115.27|116.68|115.18|11
1626879090000|2021-07-21 14:51:30|116.76|115.26|116.77|115.27|116.77|115.27|116.76|115.26|2
1626879100000|2021-07-21 14:51:40|116.78|115.28|116.77|115.27|116.78|115.28|116.76|115.26|6
1626879110000|2021-07-21 14:51:50|116.76|115.26|116.78|115.28|116.8|115.3|116.76|115.26|10
1626879120000|2021-07-21 14:52:00|116.79|115.29|116.82|115.32|116.82|115.32|116.78|115.28|12
1626879130000|2021-07-21 14:52:10|116.84|115.34|116.87|115.37|116.87|115.37|116.83|115.33|6
1626879140000|2021-07-21 14:52:20|116.86|115.36|116.86|115.36|116.86|115.36|116.86|115.36|1
1626879150000|2021-07-21 14:52:30|116.87|115.37|116.87|115.37|116.87|115.37|116.87|115.37|1
1626879160000|2021-07-21 14:52:40|116.88|115.38|116.84|115.34|116.9|115.4|116.84|115.34|12
1626879170000|2021-07-21 14:52:50|116.83|115.33|116.84|115.34|116.85|115.35|116.83|115.33|6
1626879180000|2021-07-21 14:53:00|116.85|115.35|116.83|115.33|116.85|115.35|116.83|115.33|3
1626879190000|2021-07-21 14:53:10|116.84|115.34|116.83|115.33|116.84|115.34|116.82|115.32|4
1626879200000|2021-07-21 14:53:20|116.82|115.32|116.75|115.25|116.82|115.32|116.74|115.24|7
1626879210000|2021-07-21 14:53:30|116.76|115.26|116.75|115.25|116.76|115.26|116.74|115.24|6
1626879220000|2021-07-21 14:53:40|116.73|115.23|116.76|115.26|116.76|115.26|116.73|115.23|12
1626879230000|2021-07-21 14:53:50|116.75|115.25|116.76|115.26|116.76|115.26|116.75|115.25|4
1626879240000|2021-07-21 14:54:00|116.75|115.25|116.76|115.26|116.78|115.28|116.75|115.25|8
1626879250000|2021-07-21 14:54:10|116.77|115.27|116.8|115.3|116.8|115.3|116.77|115.27|6
1626879260000|2021-07-21 14:54:20|116.79|115.29|116.79|115.29|116.79|115.29|116.76|115.26|11
1626879270000|2021-07-21 14:54:30|116.78|115.28|116.82|115.32|116.82|115.32|116.78|115.28|9
1626879280000|2021-07-21 14:54:40|116.81|115.31|116.91|115.41|116.91|115.41|116.8|115.3|12
1626879290000|2021-07-21 14:54:50|116.92|115.42|116.88|115.38|116.92|115.42|116.87|115.37|11
1626879300000|2021-07-21 14:55:00|116.89|115.39|116.89|115.39|116.89|115.39|116.86|115.36|9
1626879310000|2021-07-21 14:55:10|116.9|115.4|116.85|115.35|116.93|115.43|116.85|115.35|11
1626879330000|2021-07-21 14:55:30|116.86|115.36|116.85|115.35|116.87|115.37|116.85|115.35|6
1626879340000|2021-07-21 14:55:40|116.84|115.34|116.85|115.35|116.85|115.35|116.84|115.34|2
1626879350000|2021-07-21 14:55:50|116.83|115.33|116.86|115.36|116.86|115.36|116.82|115.32|4
1626879360000|2021-07-21 14:56:00|116.87|115.37|116.84|115.34|116.87|115.37|116.84|115.34|12
1626879370000|2021-07-21 14:56:10|116.85|115.35|116.84|115.34|116.85|115.35|116.8|115.3|8
1626879380000|2021-07-21 14:56:20|116.83|115.33|116.84|115.34|116.85|115.35|116.83|115.33|8
1626879390000|2021-07-21 14:56:30|116.83|115.33|116.83|115.33|116.84|115.34|116.83|115.33|3
1626879400000|2021-07-21 14:56:40|116.82|115.32|116.82|115.32|116.82|115.32|116.81|115.31|3
1626879410000|2021-07-21 14:56:50|116.81|115.31|116.8|115.3|116.81|115.31|116.8|115.3|4
1626879420000|2021-07-21 14:57:00|116.79|115.29|116.83|115.33|116.84|115.34|116.79|115.29|8
1626879430000|2021-07-21 14:57:10|116.82|115.32|116.87|115.37|116.87|115.37|116.82|115.32|10
1626879440000|2021-07-21 14:57:20|116.88|115.38|116.94|115.44|116.94|115.44|116.84|115.34|12
1626879450000|2021-07-21 14:57:30|116.98|115.48|116.86|115.36|117.03|115.53|116.86|115.36|20
1626879460000|2021-07-21 14:57:40|116.89|115.39|116.86|115.36|116.89|115.39|116.85|115.35|10
1626879470000|2021-07-21 14:57:50|116.87|115.37|116.85|115.35|116.87|115.37|116.85|115.35|5
1626879480000|2021-07-21 14:58:00|116.84|115.34|116.83|115.33|116.85|115.35|116.83|115.33|7
1626879490000|2021-07-21 14:58:10|116.8|115.3|116.8|115.3|116.81|115.31|116.8|115.3|3
1626879500000|2021-07-21 14:58:20|116.81|115.31|116.83|115.33|116.86|115.36|116.81|115.31|14
1626879510000|2021-07-21 14:58:30|116.82|115.32|116.82|115.32|116.82|115.32|116.81|115.31|3
1626879520000|2021-07-21 14:58:40|116.83|115.33|116.8|115.3|116.83|115.33|116.78|115.28|7
1626879530000|2021-07-21 14:58:50|116.83|115.33|116.8|115.3|116.83|115.33|116.76|115.26|6
1626879540000|2021-07-21 14:59:00|116.79|115.29|116.76|115.26|116.79|115.29|116.73|115.23|16
1626879550000|2021-07-21 14:59:10|116.75|115.25|116.76|115.26|116.77|115.27|116.75|115.25|6
1626879560000|2021-07-21 14:59:20|116.78|115.28|116.84|115.34|116.84|115.34|116.78|115.28|9
1626879570000|2021-07-21 14:59:30|116.83|115.33|116.83|115.33|116.85|115.35|116.83|115.33|7
1626879580000|2021-07-21 14:59:40|116.84|115.34|116.88|115.38|116.88|115.38|116.84|115.34|5
1626879590000|2021-07-21 14:59:50|116.87|115.37|116.9|115.4|116.9|115.4|116.87|115.37|8
1626879600000|2021-07-21 15:00:00|116.89|115.39|116.9|115.4|116.93|115.43|116.89|115.39|15
1626879610000|2021-07-21 15:00:10|116.89|115.39|116.79|115.29|116.91|115.41|116.79|115.29|15
1626879620000|2021-07-21 15:00:20|116.78|115.28|116.74|115.24|116.78|115.28|116.73|115.23|9
1626879630000|2021-07-21 15:00:30|116.75|115.25|116.74|115.24|116.77|115.27|116.74|115.24|9
1626879640000|2021-07-21 15:00:40|116.75|115.25|116.78|115.28|116.81|115.31|116.7|115.2|20
1626879650000|2021-07-21 15:00:50|116.77|115.27|116.74|115.24|116.78|115.28|116.74|115.24|7
1626879660000|2021-07-21 15:01:00|116.75|115.25|116.73|115.23|116.75|115.25|116.72|115.22|15
1626879670000|2021-07-21 15:01:10|116.71|115.21|116.6|115.1|116.73|115.23|116.6|115.1|18
1626879680000|2021-07-21 15:01:20|116.61|115.11|116.55|115.05|116.61|115.11|116.55|115.05|12
1626879690000|2021-07-21 15:01:30|116.54|115.04|116.57|115.07|116.58|115.08|116.54|115.04|8
1626879700000|2021-07-21 15:01:40|116.56|115.06|116.53|115.03|116.56|115.06|116.53|115.03|8
1626879710000|2021-07-21 15:01:50|116.54|115.04|116.53|115.03|116.54|115.04|116.52|115.02|10
1626879720000|2021-07-21 15:02:00|116.52|115.02|116.5|115|116.53|115.03|116.5|115|13
1626879730000|2021-07-21 15:02:10|116.51|115.01|116.48|114.98|116.52|115.02|116.47|114.97|8
1626879740000|2021-07-21 15:02:20|116.49|114.99|116.47|114.97|116.49|114.99|116.47|114.97|13
1626879750000|2021-07-21 15:02:30|116.48|114.98|116.49|114.99|116.49|114.99|116.46|114.96|13
1626879760000|2021-07-21 15:02:40|116.5|115|116.5|115|116.51|115.01|116.5|115|3
1626879770000|2021-07-21 15:02:50|116.51|115.01|116.51|115.01|116.51|115.01|116.51|115.01|1
1626879780000|2021-07-21 15:03:00|116.5|115|116.5|115|116.5|115|116.5|115|1
1626879790000|2021-07-21 15:03:10|116.51|115.01|116.51|115.01|116.51|115.01|116.5|115|5
1626879800000|2021-07-21 15:03:20|116.5|115|116.51|115.01|116.51|115.01|116.5|115|2
1626879820000|2021-07-21 15:03:40|116.5|115|116.5|115|116.5|115|116.5|115|1
1626879830000|2021-07-21 15:03:50|116.51|115.01|116.5|115|116.51|115.01|116.5|115|6
1626879840000|2021-07-21 15:04:00|116.51|115.01|116.51|115.01|116.51|115.01|116.45|114.95|5
1626879850000|2021-07-21 15:04:10|116.49|114.99|116.45|114.95|116.49|114.99|116.45|114.95|8
1626879860000|2021-07-21 15:04:20|116.46|114.96|116.4|114.9|116.48|114.98|116.38|114.88|16
1626879870000|2021-07-21 15:04:30|116.41|114.91|116.4|114.9|116.41|114.91|116.4|114.9|4
1626879880000|2021-07-21 15:04:40|116.41|114.91|116.5|115|116.5|115|116.41|114.91|21
1626879890000|2021-07-21 15:04:50|116.48|114.98|116.49|114.99|116.53|115.03|116.46|114.96|17
1626879900000|2021-07-21 15:05:00|116.5|115|116.52|115.02|116.52|115.02|116.5|115|6
1626879910000|2021-07-21 15:05:10|116.51|115.01|116.51|115.01|116.52|115.02|116.48|114.98|9
1626879920000|2021-07-21 15:05:20|116.53|115.03|116.53|115.03|116.53|115.03|116.52|115.02|3
1626879930000|2021-07-21 15:05:30|116.54|115.04|116.52|115.02|116.54|115.04|116.51|115.01|9
1626879940000|2021-07-21 15:05:40|116.53|115.03|116.56|115.06|116.56|115.06|116.53|115.03|4
1626879950000|2021-07-21 15:05:50|116.57|115.07|116.51|115.01|116.58|115.08|116.51|115.01|15
1626879960000|2021-07-21 15:06:00|116.52|115.02|116.54|115.04|116.54|115.04|116.51|115.01|5
1626879970000|2021-07-21 15:06:10|116.55|115.05|116.55|115.05|116.56|115.06|116.55|115.05|5
1626879980000|2021-07-21 15:06:20|116.56|115.06|116.55|115.05|116.56|115.06|116.54|115.04|5
1626880000000|2021-07-21 15:06:40|116.54|115.04|116.61|115.11|116.61|115.11|116.54|115.04|9
1626880010000|2021-07-21 15:06:50|116.62|115.12|116.66|115.16|116.67|115.17|116.62|115.12|7
1626880020000|2021-07-21 15:07:00|116.67|115.17|116.59|115.09|116.67|115.17|116.59|115.09|13
1626880030000|2021-07-21 15:07:10|116.6|115.1|116.67|115.17|116.67|115.17|116.59|115.09|10
1626880040000|2021-07-21 15:07:20|116.66|115.16|116.75|115.25|116.75|115.25|116.66|115.16|9
1626880050000|2021-07-21 15:07:30|116.76|115.26|116.77|115.27|116.77|115.27|116.76|115.26|2
1626880060000|2021-07-21 15:07:40|116.79|115.29|116.8|115.3|116.87|115.37|116.77|115.27|18
1626880070000|2021-07-21 15:07:50|116.78|115.28|116.83|115.33|116.83|115.33|116.78|115.28|11
1626880080000|2021-07-21 15:08:00|116.82|115.32|116.8|115.3|116.82|115.32|116.79|115.29|6
1626880090000|2021-07-21 15:08:10|116.81|115.31|116.92|115.42|116.92|115.42|116.81|115.31|13
1626880100000|2021-07-21 15:08:20|116.91|115.41|116.88|115.38|116.91|115.41|116.86|115.36|20
1626880110000|2021-07-21 15:08:30|116.89|115.39|116.89|115.39|116.9|115.4|116.88|115.38|7
1626880120000|2021-07-21 15:08:40|116.9|115.4|116.9|115.4|116.91|115.41|116.89|115.39|6
1626880130000|2021-07-21 15:08:50|116.91|115.41|116.88|115.38|116.91|115.41|116.87|115.37|9
1626880140000|2021-07-21 15:09:00|116.89|115.39|116.95|115.45|117|115.5|116.89|115.39|19
1626880150000|2021-07-21 15:09:10|116.96|115.46|116.93|115.43|116.97|115.47|116.92|115.42|11
1626880160000|2021-07-21 15:09:20|116.92|115.42|116.92|115.42|116.93|115.43|116.92|115.42|5
1626880170000|2021-07-21 15:09:30|116.91|115.41|116.89|115.39|116.91|115.41|116.89|115.39|3
1626880180000|2021-07-21 15:09:40|116.85|115.35|116.82|115.32|116.85|115.35|116.82|115.32|8
1626880190000|2021-07-21 15:09:50|116.81|115.31|116.83|115.33|116.84|115.34|116.81|115.31|5
1626880200000|2021-07-21 15:10:00|116.84|115.34|116.84|115.34|116.88|115.38|116.82|115.32|11
1626880210000|2021-07-21 15:10:10|116.85|115.35|116.83|115.33|116.85|115.35|116.82|115.32|5
1626880220000|2021-07-21 15:10:20|116.81|115.31|116.78|115.28|116.81|115.31|116.76|115.26|16
1626880230000|2021-07-21 15:10:30|116.77|115.27|116.82|115.32|116.84|115.34|116.77|115.27|10
1626880240000|2021-07-21 15:10:40|116.83|115.33|116.89|115.39|116.91|115.41|116.82|115.32|12
1626880250000|2021-07-21 15:10:50|116.9|115.4|116.91|115.41|116.96|115.46|116.9|115.4|8
1626880260000|2021-07-21 15:11:00|116.9|115.4|116.87|115.37|116.92|115.42|116.83|115.33|12
1626880270000|2021-07-21 15:11:10|116.85|115.35|116.84|115.34|116.87|115.37|116.83|115.33|6
1626880280000|2021-07-21 15:11:20|116.83|115.33|116.78|115.28|116.83|115.33|116.77|115.27|9
1626880290000|2021-07-21 15:11:30|116.79|115.29|116.83|115.33|116.86|115.36|116.78|115.28|11
1626880300000|2021-07-21 15:11:40|116.82|115.32|116.78|115.28|116.88|115.38|116.78|115.28|14
1626880310000|2021-07-21 15:11:50|116.79|115.29|116.77|115.27|116.79|115.29|116.72|115.22|11
1626880320000|2021-07-21 15:12:00|116.76|115.26|116.78|115.28|116.78|115.28|116.75|115.25|5
1626880330000|2021-07-21 15:12:10|116.77|115.27|116.76|115.26|116.77|115.27|116.75|115.25|8
1626880340000|2021-07-21 15:12:20|116.77|115.27|116.76|115.26|116.77|115.27|116.76|115.26|2
1626880350000|2021-07-21 15:12:30|116.77|115.27|116.77|115.27|116.77|115.27|116.77|115.27|1
1626880360000|2021-07-21 15:12:40|116.75|115.25|116.74|115.24|116.75|115.25|116.74|115.24|2
1626880370000|2021-07-21 15:12:50|116.7|115.2|116.74|115.24|116.74|115.24|116.69|115.19|6
1626880380000|2021-07-21 15:13:00|116.75|115.25|116.71|115.21|116.75|115.25|116.71|115.21|4
1626880390000|2021-07-21 15:13:10|116.73|115.23|116.71|115.21|116.73|115.23|116.71|115.21|6
1626880400000|2021-07-21 15:13:20|116.73|115.23|116.73|115.23|116.73|115.23|116.72|115.22|5
1626880410000|2021-07-21 15:13:30|116.71|115.21|116.73|115.23|116.73|115.23|116.71|115.21|2
1626880420000|2021-07-21 15:13:40|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|2
1626880430000|2021-07-21 15:13:50|116.73|115.23|116.74|115.24|116.74|115.24|116.73|115.23|4
1626880440000|2021-07-21 15:14:00|116.73|115.23|116.73|115.23|116.73|115.23|116.72|115.22|3
1626880450000|2021-07-21 15:14:10|116.74|115.24|116.72|115.22|116.75|115.25|116.72|115.22|5
1626880460000|2021-07-21 15:14:20|116.73|115.23|116.65|115.15|116.73|115.23|116.65|115.15|9
1626880470000|2021-07-21 15:14:30|116.66|115.16|116.7|115.2|116.7|115.2|116.65|115.15|11
1626880480000|2021-07-21 15:14:40|116.71|115.21|116.71|115.21|116.72|115.22|116.71|115.21|3
1626880490000|2021-07-21 15:14:50|116.72|115.22|116.72|115.22|116.74|115.24|116.7|115.2|5
1626880500000|2021-07-21 15:15:00|116.73|115.23|116.81|115.31|116.81|115.31|116.73|115.23|9
1626880510000|2021-07-21 15:15:10|116.8|115.3|116.86|115.36|116.86|115.36|116.8|115.3|7
1626880520000|2021-07-21 15:15:20|116.85|115.35|116.87|115.37|116.87|115.37|116.84|115.34|5
1626880530000|2021-07-21 15:15:30|116.88|115.38|116.9|115.4|116.92|115.42|116.88|115.38|8
1626880540000|2021-07-21 15:15:40|116.89|115.39|116.87|115.37|116.91|115.41|116.87|115.37|14
1626880560000|2021-07-21 15:16:00|116.88|115.38|116.92|115.42|116.92|115.42|116.87|115.37|8
1626880570000|2021-07-21 15:16:10|116.9|115.4|116.89|115.39|116.93|115.43|116.87|115.37|8
1626880580000|2021-07-21 15:16:20|116.9|115.4|116.92|115.42|116.92|115.42|116.88|115.38|8
1626880590000|2021-07-21 15:16:30|116.91|115.41|116.9|115.4|116.91|115.41|116.89|115.39|4
1626880600000|2021-07-21 15:16:40|116.91|115.41|116.9|115.4|116.92|115.42|116.88|115.38|8
1626880610000|2021-07-21 15:16:50|116.93|115.43|117.06|115.56|117.08|115.58|116.93|115.43|16
1626880620000|2021-07-21 15:17:00|117.05|115.55|117.02|115.52|117.05|115.55|116.93|115.43|25
1626880630000|2021-07-21 15:17:10|117.03|115.53|117.05|115.55|117.06|115.56|117.02|115.52|18
1626880640000|2021-07-21 15:17:20|117.06|115.56|117.1|115.6|117.11|115.61|117.05|115.55|13
1626880650000|2021-07-21 15:17:30|117.09|115.59|117.04|115.54|117.09|115.59|117.03|115.53|11
1626880660000|2021-07-21 15:17:40|117.03|115.53|117.09|115.59|117.1|115.6|117.03|115.53|8
1626880680000|2021-07-21 15:18:00|117.08|115.58|117.08|115.58|117.08|115.58|117.06|115.56|4
1626880690000|2021-07-21 15:18:10|117.06|115.56|117.01|115.51|117.08|115.58|116.95|115.45|12
1626880700000|2021-07-21 15:18:20|117.02|115.52|117.07|115.57|117.1|115.6|117.02|115.52|17
1626880710000|2021-07-21 15:18:30|117.08|115.58|117.02|115.52|117.08|115.58|117.02|115.52|11
1626880720000|2021-07-21 15:18:40|117.03|115.53|117.01|115.51|117.04|115.54|117.01|115.51|9
1626880730000|2021-07-21 15:18:50|117.02|115.52|117.03|115.53|117.04|115.54|117.01|115.51|13
1626880740000|2021-07-21 15:19:00|117.04|115.54|117.02|115.52|117.04|115.54|117.02|115.52|5
1626880750000|2021-07-21 15:19:10|117.03|115.53|117.02|115.52|117.03|115.53|117.02|115.52|2
1626880760000|2021-07-21 15:19:20|117.03|115.53|117.05|115.55|117.05|115.55|117.03|115.53|3
1626880770000|2021-07-21 15:19:30|117.06|115.56|117.1|115.6|117.1|115.6|117.06|115.56|5
1626880780000|2021-07-21 15:19:40|117.09|115.59|117.1|115.6|117.1|115.6|117.07|115.57|11
1626880790000|2021-07-21 15:19:50|117.08|115.58|117.05|115.55|117.09|115.59|117.03|115.53|12
1626880800000|2021-07-21 15:20:00|117.06|115.56|117.02|115.52|117.06|115.56|117.02|115.52|9
1626880810000|2021-07-21 15:20:10|117.03|115.53|117|115.5|117.04|115.54|116.98|115.48|10
1626880820000|2021-07-21 15:20:20|116.99|115.49|116.98|115.48|117|115.5|116.97|115.47|10
1626880830000|2021-07-21 15:20:30|116.97|115.47|117|115.5|117|115.5|116.97|115.47|8
1626880840000|2021-07-21 15:20:40|116.99|115.49|117.03|115.53|117.03|115.53|116.99|115.49|6
1626880850000|2021-07-21 15:20:50|117.02|115.52|117.03|115.53|117.05|115.55|117.02|115.52|9
1626880860000|2021-07-21 15:21:00|117.02|115.52|116.96|115.46|117.03|115.53|116.96|115.46|13
1626880870000|2021-07-21 15:21:10|116.94|115.44|116.99|115.49|116.99|115.49|116.93|115.43|12
1626880880000|2021-07-21 15:21:20|116.98|115.48|116.95|115.45|117|115.5|116.95|115.45|11
1626880890000|2021-07-21 15:21:30|116.96|115.46|116.97|115.47|116.98|115.48|116.96|115.46|3
1626880900000|2021-07-21 15:21:40|116.98|115.48|117.01|115.51|117.01|115.51|116.98|115.48|6
1626880910000|2021-07-21 15:21:50|117.02|115.52|117.06|115.56|117.07|115.57|117|115.5|10
1626880920000|2021-07-21 15:22:00|117.05|115.55|117.04|115.54|117.05|115.55|116.98|115.48|18
1626880930000|2021-07-21 15:22:10|117.05|115.55|117.07|115.57|117.08|115.58|117.04|115.54|13
1626880940000|2021-07-21 15:22:20|117.06|115.56|117.08|115.58|117.09|115.59|117.05|115.55|15
1626880950000|2021-07-21 15:22:30|117.07|115.57|117.04|115.54|117.07|115.57|117.03|115.53|10
1626880960000|2021-07-21 15:22:40|117.03|115.53|117.04|115.54|117.04|115.54|117.02|115.52|16
1626880970000|2021-07-21 15:22:50|117.02|115.52|117.07|115.57|117.07|115.57|117.02|115.52|18
1626880980000|2021-07-21 15:23:00|117.05|115.55|117.06|115.56|117.06|115.56|117.05|115.55|2
1626880990000|2021-07-21 15:23:10|117.05|115.55|117.06|115.56|117.06|115.56|117.05|115.55|2
1626881000000|2021-07-21 15:23:20|117.05|115.55|117.06|115.56|117.08|115.58|117.04|115.54|6
1626881010000|2021-07-21 15:23:30|117.07|115.57|117.07|115.57|117.09|115.59|117.05|115.55|15
1626881030000|2021-07-21 15:23:50|117.09|115.59|117.07|115.57|117.15|115.65|117.07|115.57|15
1626881040000|2021-07-21 15:24:00|117.08|115.58|117.15|115.65|117.15|115.65|117.08|115.58|16
1626881050000|2021-07-21 15:24:10|117.16|115.66|117.16|115.66|117.17|115.67|117.1|115.6|12
1626881060000|2021-07-21 15:24:20|117.17|115.67|117.13|115.63|117.17|115.67|117.13|115.63|9
1626881070000|2021-07-21 15:24:30|117.14|115.64|117.13|115.63|117.14|115.64|117.11|115.61|14
1626881080000|2021-07-21 15:24:40|117.15|115.65|117.15|115.65|117.16|115.66|117.14|115.64|6
1626881090000|2021-07-21 15:24:50|117.16|115.66|117.15|115.65|117.16|115.66|117.15|115.65|4
1626881100000|2021-07-21 15:25:00|117.13|115.63|117.14|115.64|117.14|115.64|117.13|115.63|2
1626881110000|2021-07-21 15:25:10|117.13|115.63|117.12|115.62|117.13|115.63|117.1|115.6|5
1626881120000|2021-07-21 15:25:20|117.11|115.61|117.1|115.6|117.11|115.61|117.1|115.6|2
1626881130000|2021-07-21 15:25:30|117.11|115.61|117.11|115.61|117.11|115.61|117.11|115.61|1
1626881140000|2021-07-21 15:25:40|117.1|115.6|117.11|115.61|117.11|115.61|117.1|115.6|6
1626881150000|2021-07-21 15:25:50|117.1|115.6|117.08|115.58|117.1|115.6|117.08|115.58|7
1626881160000|2021-07-21 15:26:00|117.09|115.59|117.09|115.59|117.09|115.59|117.09|115.59|1
1626881170000|2021-07-21 15:26:10|117.07|115.57|117.08|115.58|117.08|115.58|117.06|115.56|8
1626881180000|2021-07-21 15:26:20|117.07|115.57|117.06|115.56|117.08|115.58|117.06|115.56|4
1626881190000|2021-07-21 15:26:30|117.07|115.57|117.1|115.6|117.11|115.61|117.07|115.57|7
1626881200000|2021-07-21 15:26:40|117.09|115.59|117.07|115.57|117.09|115.59|117.06|115.56|9
1626881210000|2021-07-21 15:26:50|117.06|115.56|117.08|115.58|117.08|115.58|117.06|115.56|5
1626881220000|2021-07-21 15:27:00|117.07|115.57|117.08|115.58|117.08|115.58|117.06|115.56|10
1626881230000|2021-07-21 15:27:10|117.07|115.57|117.11|115.61|117.11|115.61|117.07|115.57|7
1626881240000|2021-07-21 15:27:20|117.12|115.62|117.09|115.59|117.12|115.62|117.09|115.59|5
1626881250000|2021-07-21 15:27:30|117.1|115.6|117.07|115.57|117.1|115.6|117.07|115.57|5
1626881260000|2021-07-21 15:27:40|117.08|115.58|117.09|115.59|117.1|115.6|117.08|115.58|3
1626881270000|2021-07-21 15:27:50|117.1|115.6|117.13|115.63|117.14|115.64|117.09|115.59|9
1626881280000|2021-07-21 15:28:00|117.14|115.64|117.32|115.82|117.32|115.82|117.13|115.63|17
1626881290000|2021-07-21 15:28:10|117.33|115.83|117.34|115.84|117.4|115.9|117.31|115.81|22
1626881300000|2021-07-21 15:28:20|117.33|115.83|117.26|115.76|117.33|115.83|117.23|115.73|19
1626881310000|2021-07-21 15:28:30|117.27|115.77|117.34|115.84|117.34|115.84|117.27|115.77|13
1626881320000|2021-07-21 15:28:40|117.35|115.85|117.37|115.87|117.41|115.91|117.35|115.85|8
1626881330000|2021-07-21 15:28:50|117.36|115.86|117.39|115.89|117.39|115.89|117.36|115.86|6
1626881340000|2021-07-21 15:29:00|117.4|115.9|117.36|115.86|117.4|115.9|117.35|115.85|9
1626881350000|2021-07-21 15:29:10|117.37|115.87|117.37|115.87|117.39|115.89|117.36|115.86|7
1626881360000|2021-07-21 15:29:20|117.36|115.86|117.38|115.88|117.39|115.89|117.36|115.86|5
1626881370000|2021-07-21 15:29:30|117.39|115.89|117.38|115.88|117.39|115.89|117.38|115.88|2
1626881380000|2021-07-21 15:29:40|117.39|115.89|117.39|115.89|117.4|115.9|117.38|115.88|9
1626881390000|2021-07-21 15:29:50|117.38|115.88|117.39|115.89|117.39|115.89|117.38|115.88|4
1626881400000|2021-07-21 15:30:00|117.4|115.9|117.39|115.89|117.4|115.9|117.38|115.88|8
1626881410000|2021-07-21 15:30:10|117.38|115.88|117.35|115.85|117.38|115.88|117.35|115.85|4
1626881420000|2021-07-21 15:30:20|117.36|115.86|117.37|115.87|117.37|115.87|117.35|115.85|10
1626881430000|2021-07-21 15:30:30|117.36|115.86|117.37|115.87|117.38|115.88|117.36|115.86|6
1626881440000|2021-07-21 15:30:40|117.38|115.88|117.37|115.87|117.38|115.88|117.37|115.87|6
1626881450000|2021-07-21 15:30:50|117.38|115.88|117.34|115.84|117.38|115.88|117.34|115.84|7
1626881460000|2021-07-21 15:31:00|117.33|115.83|117.32|115.82|117.33|115.83|117.32|115.82|2
1626881470000|2021-07-21 15:31:10|117.3|115.8|117.23|115.73|117.32|115.82|117.23|115.73|19
1626881480000|2021-07-21 15:31:20|117.22|115.72|117.2|115.7|117.22|115.72|117.19|115.69|8
1626881490000|2021-07-21 15:31:30|117.19|115.69|117.09|115.59|117.19|115.69|117.09|115.59|18
1626881500000|2021-07-21 15:31:40|117.07|115.57|117.05|115.55|117.09|115.59|117.05|115.55|8
1626881510000|2021-07-21 15:31:50|117.06|115.56|117.04|115.54|117.06|115.56|117.04|115.54|9
1626881520000|2021-07-21 15:32:00|117.05|115.55|117.05|115.55|117.05|115.55|117.04|115.54|7
1626881530000|2021-07-21 15:32:10|117.04|115.54|117.05|115.55|117.05|115.55|117.04|115.54|2
1626881540000|2021-07-21 15:32:20|117.04|115.54|117.04|115.54|117.04|115.54|117.03|115.53|5
1626881550000|2021-07-21 15:32:30|117.05|115.55|117.04|115.54|117.05|115.55|117.04|115.54|4
1626881560000|2021-07-21 15:32:40|117.05|115.55|117.05|115.55|117.05|115.55|117.04|115.54|7
1626881570000|2021-07-21 15:32:50|117.04|115.54|117.05|115.55|117.06|115.56|117.04|115.54|8
1626881580000|2021-07-21 15:33:00|117.08|115.58|117.08|115.58|117.1|115.6|117.06|115.56|9
1626881590000|2021-07-21 15:33:10|117.09|115.59|117.14|115.64|117.14|115.64|117.07|115.57|8
1626881600000|2021-07-21 15:33:20|117.13|115.63|117.17|115.67|117.17|115.67|117.13|115.63|7
1626881610000|2021-07-21 15:33:30|117.16|115.66|117.17|115.67|117.17|115.67|117.12|115.62|10
1626881620000|2021-07-21 15:33:40|117.16|115.66|117.16|115.66|117.17|115.67|117.16|115.66|9
1626881630000|2021-07-21 15:33:50|117.15|115.65|117.16|115.66|117.17|115.67|117.15|115.65|10
1626881640000|2021-07-21 15:34:00|117.15|115.65|117.16|115.66|117.17|115.67|117.14|115.64|7
1626881650000|2021-07-21 15:34:10|117.17|115.67|117.19|115.69|117.19|115.69|117.16|115.66|3
1626881660000|2021-07-21 15:34:20|117.18|115.68|117.18|115.68|117.2|115.7|117.18|115.68|6
1626881670000|2021-07-21 15:34:30|117.17|115.67|117.11|115.61|117.17|115.67|117.1|115.6|7
1626881680000|2021-07-21 15:34:40|117.12|115.62|117.11|115.61|117.12|115.62|117.1|115.6|8
1626881690000|2021-07-21 15:34:50|117.12|115.62|117.12|115.62|117.13|115.63|117.11|115.61|5
1626881700000|2021-07-21 15:35:00|117.11|115.61|117.09|115.59|117.12|115.62|117.09|115.59|5
1626881710000|2021-07-21 15:35:10|117.08|115.58|117.07|115.57|117.09|115.59|117.07|115.57|6
1626881720000|2021-07-21 15:35:20|117.08|115.58|117.03|115.53|117.08|115.58|117.03|115.53|8
1626881730000|2021-07-21 15:35:30|117.02|115.52|117.01|115.51|117.02|115.52|116.98|115.48|11
1626881740000|2021-07-21 15:35:40|117|115.5|116.96|115.46|117.01|115.51|116.95|115.45|15
1626881750000|2021-07-21 15:35:50|116.94|115.44|117.04|115.54|117.04|115.54|116.94|115.44|15
1626881760000|2021-07-21 15:36:00|117.05|115.55|117.08|115.58|117.09|115.59|117.04|115.54|17
1626881770000|2021-07-21 15:36:10|117.09|115.59|117.17|115.67|117.17|115.67|117.07|115.57|17
1626881780000|2021-07-21 15:36:20|117.18|115.68|117.22|115.72|117.23|115.73|117.17|115.67|12
1626881790000|2021-07-21 15:36:30|117.23|115.73|117.25|115.75|117.26|115.76|117.22|115.72|16
1626881800000|2021-07-21 15:36:40|117.26|115.76|117.27|115.77|117.27|115.77|117.25|115.75|8
1626881810000|2021-07-21 15:36:50|117.28|115.78|117.36|115.86|117.36|115.86|117.27|115.77|11
1626881820000|2021-07-21 15:37:00|117.37|115.87|117.47|115.97|117.47|115.97|117.37|115.87|17
1626881830000|2021-07-21 15:37:10|117.48|115.98|117.49|115.99|117.58|116.08|117.48|115.98|18
1626881840000|2021-07-21 15:37:20|117.47|115.97|117.45|115.95|117.49|115.99|117.43|115.93|22
1626881850000|2021-07-21 15:37:30|117.46|115.96|117.51|116.01|117.51|116.01|117.44|115.94|18
1626881860000|2021-07-21 15:37:40|117.5|116|117.55|116.05|117.58|116.08|117.5|116|13
1626881870000|2021-07-21 15:37:50|117.54|116.04|117.51|116.01|117.55|116.05|117.48|115.98|19
1626881880000|2021-07-21 15:38:00|117.52|116.02|117.5|116|117.55|116.05|117.49|115.99|20
1626881890000|2021-07-21 15:38:10|117.51|116.01|117.52|116.02|117.54|116.04|117.51|116.01|16
1626881900000|2021-07-21 15:38:20|117.5|116|117.39|115.89|117.52|116.02|117.38|115.88|19
1626881910000|2021-07-21 15:38:30|117.4|115.9|117.37|115.87|117.41|115.91|117.35|115.85|17
1626881920000|2021-07-21 15:38:40|117.36|115.86|117.34|115.84|117.37|115.87|117.34|115.84|9
1626881930000|2021-07-21 15:38:50|117.33|115.83|117.43|115.93|117.44|115.94|117.33|115.83|15
1626881940000|2021-07-21 15:39:00|117.42|115.92|117.39|115.89|117.42|115.92|117.37|115.87|19
1626881950000|2021-07-21 15:39:10|117.38|115.88|117.43|115.93|117.46|115.96|117.38|115.88|18
1626881960000|2021-07-21 15:39:20|117.42|115.92|117.42|115.92|117.44|115.94|117.41|115.91|15
1626881970000|2021-07-21 15:39:30|117.43|115.93|117.39|115.89|117.43|115.93|117.39|115.89|14
1626881980000|2021-07-21 15:39:40|117.4|115.9|117.33|115.83|117.4|115.9|117.33|115.83|6
1626881990000|2021-07-21 15:39:50|117.32|115.82|117.24|115.74|117.32|115.82|117.22|115.72|18
1626882000000|2021-07-21 15:40:00|117.25|115.75|117.23|115.73|117.25|115.75|117.23|115.73|9
1626882010000|2021-07-21 15:40:10|117.21|115.71|117.11|115.61|117.21|115.71|117.1|115.6|16
1626882020000|2021-07-21 15:40:20|117.1|115.6|117.1|115.6|117.12|115.62|117.08|115.58|10
1626882030000|2021-07-21 15:40:30|117.09|115.59|116.98|115.48|117.09|115.59|116.98|115.48|20
1626882040000|2021-07-21 15:40:40|116.96|115.46|117.01|115.51|117.01|115.51|116.94|115.44|16
1626882050000|2021-07-21 15:40:50|117|115.5|117.02|115.52|117.02|115.52|116.98|115.48|14
1626882060000|2021-07-21 15:41:00|117.03|115.53|117.07|115.57|117.1|115.6|117.03|115.53|18
1626882070000|2021-07-21 15:41:10|117.06|115.56|117.11|115.61|117.19|115.69|117.04|115.54|17
1626882080000|2021-07-21 15:41:20|117.12|115.62|117.06|115.56|117.13|115.63|117.04|115.54|11
1626882090000|2021-07-21 15:41:30|117.07|115.57|117.09|115.59|117.16|115.66|117.05|115.55|16
1626882100000|2021-07-21 15:41:40|117.14|115.64|117.17|115.67|117.18|115.68|117.14|115.64|10
1626882110000|2021-07-21 15:41:50|117.16|115.66|117.14|115.64|117.18|115.68|117.14|115.64|13
1626882120000|2021-07-21 15:42:00|117.13|115.63|117.05|115.55|117.13|115.63|117.04|115.54|14
1626882130000|2021-07-21 15:42:10|117.04|115.54|117.04|115.54|117.08|115.58|117.04|115.54|15
1626882140000|2021-07-21 15:42:20|117.05|115.55|117.04|115.54|117.05|115.55|117.01|115.51|14
1626882150000|2021-07-21 15:42:30|117.06|115.56|117.07|115.57|117.1|115.6|117.05|115.55|17
1626882160000|2021-07-21 15:42:40|117.06|115.56|117.06|115.56|117.06|115.56|117.06|115.56|1
1626882180000|2021-07-21 15:43:00|117.05|115.55|117.07|115.57|117.08|115.58|117.02|115.52|9
1626882190000|2021-07-21 15:43:10|117.06|115.56|117.04|115.54|117.1|115.6|117.04|115.54|14
1626882200000|2021-07-21 15:43:20|117.05|115.55|117.05|115.55|117.07|115.57|117.04|115.54|11
1626882210000|2021-07-21 15:43:30|117.04|115.54|117.04|115.54|117.05|115.55|117.04|115.54|3
1626882220000|2021-07-21 15:43:40|117.03|115.53|117.04|115.54|117.05|115.55|117.03|115.53|8
1626882230000|2021-07-21 15:43:50|117.03|115.53|117.04|115.54|117.05|115.55|117.03|115.53|4
1626882240000|2021-07-21 15:44:00|117.05|115.55|117.04|115.54|117.05|115.55|117.04|115.54|2
1626882250000|2021-07-21 15:44:10|117.05|115.55|117.01|115.51|117.05|115.55|117.01|115.51|3
1626882260000|2021-07-21 15:44:20|116.99|115.49|117|115.5|117.03|115.53|116.99|115.49|6
1626882270000|2021-07-21 15:44:30|116.98|115.48|116.98|115.48|117|115.5|116.97|115.47|5
1626882280000|2021-07-21 15:44:40|116.97|115.47|116.94|115.44|117.01|115.51|116.94|115.44|14
1626882290000|2021-07-21 15:44:50|116.95|115.45|116.88|115.38|116.95|115.45|116.88|115.38|13
1626882300000|2021-07-21 15:45:00|116.89|115.39|116.91|115.41|116.95|115.45|116.88|115.38|19
1626882310000|2021-07-21 15:45:10|116.9|115.4|116.88|115.38|116.9|115.4|116.87|115.37|9
1626882320000|2021-07-21 15:45:20|116.86|115.36|116.88|115.38|116.88|115.38|116.86|115.36|4
1626882330000|2021-07-21 15:45:30|116.86|115.36|116.85|115.35|116.86|115.36|116.84|115.34|9
1626882340000|2021-07-21 15:45:40|116.86|115.36|116.83|115.33|116.86|115.36|116.81|115.31|10
1626882350000|2021-07-21 15:45:50|116.82|115.32|116.82|115.32|116.83|115.33|116.81|115.31|7
1626882360000|2021-07-21 15:46:00|116.83|115.33|116.84|115.34|116.87|115.37|116.82|115.32|19
1626882370000|2021-07-21 15:46:10|116.83|115.33|116.91|115.41|116.92|115.42|116.82|115.32|11
1626882380000|2021-07-21 15:46:20|116.9|115.4|116.92|115.42|116.92|115.42|116.88|115.38|8
1626882390000|2021-07-21 15:46:30|116.89|115.39|116.91|115.41|116.92|115.42|116.88|115.38|15
1626882400000|2021-07-21 15:46:40|116.92|115.42|116.93|115.43|116.95|115.45|116.88|115.38|11
1626882410000|2021-07-21 15:46:50|116.96|115.46|116.93|115.43|116.97|115.47|116.93|115.43|8
1626882420000|2021-07-21 15:47:00|116.98|115.48|116.97|115.47|116.99|115.49|116.96|115.46|15
1626882430000|2021-07-21 15:47:10|117|115.5|117.07|115.57|117.07|115.57|116.94|115.44|19
1626882440000|2021-07-21 15:47:20|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|4
1626882450000|2021-07-21 15:47:30|117.09|115.59|117.05|115.55|117.1|115.6|117.03|115.53|17
1626882460000|2021-07-21 15:47:40|117.06|115.56|117.08|115.58|117.08|115.58|117.06|115.56|3
1626882470000|2021-07-21 15:47:50|117.1|115.6|117.09|115.59|117.11|115.61|117.08|115.58|12
1626882480000|2021-07-21 15:48:00|117.08|115.58|117.09|115.59|117.1|115.6|117.08|115.58|4
1626882490000|2021-07-21 15:48:10|117.1|115.6|117.13|115.63|117.13|115.63|117.08|115.58|7
1626882500000|2021-07-21 15:48:20|117.16|115.66|117.2|115.7|117.2|115.7|117.16|115.66|8
1626882510000|2021-07-21 15:48:30|117.19|115.69|117.12|115.62|117.19|115.69|117.1|115.6|13
1626882520000|2021-07-21 15:48:40|117.11|115.61|117.12|115.62|117.16|115.66|117.1|115.6|17
1626882530000|2021-07-21 15:48:50|117.13|115.63|117.14|115.64|117.16|115.66|117.1|115.6|12
1626882540000|2021-07-21 15:49:00|117.15|115.65|117.16|115.66|117.19|115.69|117.14|115.64|12
1626882550000|2021-07-21 15:49:10|117.15|115.65|117.17|115.67|117.19|115.69|117.15|115.65|13
1626882560000|2021-07-21 15:49:20|117.15|115.65|117.19|115.69|117.19|115.69|117.15|115.65|10
1626882570000|2021-07-21 15:49:30|117.2|115.7|117.18|115.68|117.2|115.7|117.18|115.68|5
1626882580000|2021-07-21 15:49:40|117.19|115.69|117.16|115.66|117.2|115.7|117.15|115.65|14
1626882590000|2021-07-21 15:49:50|117.17|115.67|117.22|115.72|117.24|115.74|117.17|115.67|8
1626882600000|2021-07-21 15:50:00|117.23|115.73|117.23|115.73|117.23|115.73|117.22|115.72|5
1626882610000|2021-07-21 15:50:10|117.24|115.74|117.23|115.73|117.24|115.74|117.23|115.73|2
1626882620000|2021-07-21 15:50:20|117.24|115.74|117.16|115.66|117.24|115.74|117.15|115.65|9
1626882630000|2021-07-21 15:50:30|117.17|115.67|117.19|115.69|117.2|115.7|117.17|115.67|8
1626882640000|2021-07-21 15:50:40|117.2|115.7|117.26|115.76|117.29|115.79|117.2|115.7|16
1626882650000|2021-07-21 15:50:50|117.25|115.75|117.21|115.71|117.27|115.77|117.2|115.7|6
1626882660000|2021-07-21 15:51:00|117.2|115.7|117.18|115.68|117.21|115.71|117.18|115.68|7
1626882670000|2021-07-21 15:51:10|117.19|115.69|117.14|115.64|117.19|115.69|117.14|115.64|11
1626882680000|2021-07-21 15:51:20|117.15|115.65|117.15|115.65|117.17|115.67|117.14|115.64|11
1626882690000|2021-07-21 15:51:30|117.16|115.66|117.12|115.62|117.16|115.66|117.12|115.62|7
1626882700000|2021-07-21 15:51:40|117.13|115.63|117.15|115.65|117.16|115.66|117.13|115.63|6
1626882710000|2021-07-21 15:51:50|117.16|115.66|117.22|115.72|117.23|115.73|117.16|115.66|14
1626882720000|2021-07-21 15:52:00|117.21|115.71|117.26|115.76|117.3|115.8|117.21|115.71|8
1626882730000|2021-07-21 15:52:10|117.27|115.77|117.36|115.86|117.42|115.92|117.27|115.77|14
1626882740000|2021-07-21 15:52:20|117.38|115.88|117.4|115.9|117.4|115.9|117.35|115.85|13
1626882750000|2021-07-21 15:52:30|117.41|115.91|117.39|115.89|117.42|115.92|117.39|115.89|11
1626882760000|2021-07-21 15:52:40|117.38|115.88|117.39|115.89|117.43|115.93|117.36|115.86|21
1626882770000|2021-07-21 15:52:50|117.4|115.9|117.42|115.92|117.43|115.93|117.37|115.87|18
1626882780000|2021-07-21 15:53:00|117.43|115.93|117.46|115.96|117.47|115.97|117.41|115.91|16
1626882790000|2021-07-21 15:53:10|117.47|115.97|117.46|115.96|117.48|115.98|117.46|115.96|7
1626882800000|2021-07-21 15:53:20|117.48|115.98|117.47|115.97|117.48|115.98|117.42|115.92|13
1626882810000|2021-07-21 15:53:30|117.46|115.96|117.46|115.96|117.46|115.96|117.44|115.94|8
1626882820000|2021-07-21 15:53:40|117.45|115.95|117.45|115.95|117.48|115.98|117.43|115.93|16
1626882830000|2021-07-21 15:53:50|117.46|115.96|117.51|116.01|117.53|116.03|117.46|115.96|17
1626882840000|2021-07-21 15:54:00|117.52|116.02|117.5|116|117.54|116.04|117.5|116|16
1626882850000|2021-07-21 15:54:10|117.51|116.01|117.5|116|117.52|116.02|117.49|115.99|14
1626882860000|2021-07-21 15:54:20|117.51|116.01|117.5|116|117.53|116.03|117.49|115.99|13
1626882870000|2021-07-21 15:54:30|117.49|115.99|117.51|116.01|117.53|116.03|117.48|115.98|17
1626882880000|2021-07-21 15:54:40|117.5|116|117.51|116.01|117.53|116.03|117.5|116|10
1626882890000|2021-07-21 15:54:50|117.52|116.02|117.53|116.03|117.55|116.05|117.51|116.01|7
1626882900000|2021-07-21 15:55:00|117.52|116.02|117.57|116.07|117.58|116.08|117.51|116.01|17
1626882910000|2021-07-21 15:55:10|117.58|116.08|117.66|116.16|117.67|116.17|117.56|116.06|16
1626882920000|2021-07-21 15:55:20|117.67|116.17|117.65|116.15|117.7|116.2|117.56|116.06|23
1626882930000|2021-07-21 15:55:30|117.67|116.17|117.55|116.05|117.67|116.17|117.54|116.04|18
1626882940000|2021-07-21 15:55:40|117.58|116.08|117.53|116.03|117.58|116.08|117.53|116.03|9
1626882950000|2021-07-21 15:55:50|117.58|116.08|117.59|116.09|117.59|116.09|117.55|116.05|9
1626882960000|2021-07-21 15:56:00|117.57|116.07|117.46|115.96|117.57|116.07|117.41|115.91|20
1626882970000|2021-07-21 15:56:10|117.45|115.95|117.45|115.95|117.46|115.96|117.44|115.94|10
1626882980000|2021-07-21 15:56:20|117.44|115.94|117.46|115.96|117.47|115.97|117.44|115.94|11
1626882990000|2021-07-21 15:56:30|117.45|115.95|117.48|115.98|117.49|115.99|117.45|115.95|8
1626883000000|2021-07-21 15:56:40|117.49|115.99|117.49|115.99|117.49|115.99|117.48|115.98|5
1626883010000|2021-07-21 15:56:50|117.52|116.02|117.5|116|117.52|116.02|117.44|115.94|14
1626883020000|2021-07-21 15:57:00|117.49|115.99|117.53|116.03|117.65|116.15|117.47|115.97|17
1626883030000|2021-07-21 15:57:10|117.52|116.02|117.54|116.04|117.57|116.07|117.51|116.01|18
1626883040000|2021-07-21 15:57:20|117.53|116.03|117.57|116.07|117.57|116.07|117.5|116|6
1626883050000|2021-07-21 15:57:30|117.56|116.06|117.55|116.05|117.57|116.07|117.53|116.03|14
1626883060000|2021-07-21 15:57:40|117.57|116.07|117.56|116.06|117.58|116.08|117.53|116.03|11
1626883070000|2021-07-21 15:57:50|117.58|116.08|117.58|116.08|117.61|116.11|117.56|116.06|14
1626883080000|2021-07-21 15:58:00|117.57|116.07|117.62|116.12|117.62|116.12|117.57|116.07|11
1626883090000|2021-07-21 15:58:10|117.63|116.13|117.68|116.18|117.69|116.19|117.63|116.13|8
1626883100000|2021-07-21 15:58:20|117.67|116.17|117.67|116.17|117.67|116.17|117.63|116.13|16
1626883110000|2021-07-21 15:58:30|117.66|116.16|117.66|116.16|117.67|116.17|117.64|116.14|6
1626883120000|2021-07-21 15:58:40|117.67|116.17|117.7|116.2|117.7|116.2|117.64|116.14|9
1626883130000|2021-07-21 15:58:50|117.69|116.19|117.71|116.21|117.71|116.21|117.69|116.19|3
1626883140000|2021-07-21 15:59:00|117.72|116.22|117.76|116.26|117.76|116.26|117.71|116.21|9
1626883150000|2021-07-21 15:59:10|117.75|116.25|117.73|116.23|117.81|116.31|117.72|116.22|12
1626883160000|2021-07-21 15:59:20|117.76|116.26|117.9|116.4|117.9|116.4|117.73|116.23|23
1626883170000|2021-07-21 15:59:30|117.91|116.41|117.93|116.43|117.99|116.49|117.85|116.35|15
1626883180000|2021-07-21 15:59:40|117.96|116.46|117.86|116.36|117.96|116.46|117.85|116.35|15
1626883190000|2021-07-21 15:59:50|117.85|116.35|117.87|116.37|117.87|116.37|117.83|116.33|12
1626883200000|2021-07-21 16:00:00|117.86|116.36|117.97|116.47|117.97|116.47|117.86|116.36|13
1626883210000|2021-07-21 16:00:10|117.98|116.48|117.97|116.47|118|116.5|117.9|116.4|21
1626883220000|2021-07-21 16:00:20|117.98|116.48|118.1|116.6|118.1|116.6|117.97|116.47|24
1626883230000|2021-07-21 16:00:30|118.11|116.61|117.99|116.49|118.11|116.61|117.99|116.49|21
1626883240000|2021-07-21 16:00:40|117.96|116.46|117.99|116.49|118|116.5|117.96|116.46|11
1626883250000|2021-07-21 16:00:50|117.98|116.48|117.87|116.37|117.98|116.48|117.87|116.37|11
1626883260000|2021-07-21 16:01:00|117.86|116.36|117.89|116.39|117.9|116.4|117.86|116.36|11
1626883270000|2021-07-21 16:01:10|117.88|116.38|117.94|116.44|117.94|116.44|117.86|116.36|15
1626883280000|2021-07-21 16:01:20|117.98|116.48|117.94|116.44|117.99|116.49|117.92|116.42|18
1626883290000|2021-07-21 16:01:30|117.92|116.42|117.91|116.41|118.06|116.56|117.91|116.41|22
1626883300000|2021-07-21 16:01:40|117.9|116.4|117.8|116.3|117.92|116.42|117.8|116.3|26
1626883310000|2021-07-21 16:01:50|117.79|116.29|117.82|116.32|117.85|116.35|117.74|116.24|24
1626883320000|2021-07-21 16:02:00|117.86|116.36|117.83|116.33|117.91|116.41|117.77|116.27|26
1626883330000|2021-07-21 16:02:10|117.84|116.34|117.66|116.16|117.84|116.34|117.64|116.14|27
1626883340000|2021-07-21 16:02:20|117.65|116.15|117.6|116.1|117.7|116.2|117.6|116.1|23
1626883350000|2021-07-21 16:02:30|117.57|116.07|117.54|116.04|117.57|116.07|117.49|115.99|21
1626883360000|2021-07-21 16:02:40|117.55|116.05|117.48|115.98|117.55|116.05|117.48|115.98|15
1626883370000|2021-07-21 16:02:50|117.49|115.99|117.5|116|117.5|116|117.47|115.97|15
1626883380000|2021-07-21 16:03:00|117.51|116.01|117.52|116.02|117.53|116.03|117.47|115.97|15
1626883390000|2021-07-21 16:03:10|117.49|115.99|117.53|116.03|117.54|116.04|117.46|115.96|26
1626883400000|2021-07-21 16:03:20|117.54|116.04|117.5|116|117.54|116.04|117.46|115.96|19
1626883410000|2021-07-21 16:03:30|117.48|115.98|117.45|115.95|117.53|116.03|117.45|115.95|18
1626883420000|2021-07-21 16:03:40|117.46|115.96|117.51|116.01|117.51|116.01|117.45|115.95|19
1626883430000|2021-07-21 16:03:50|117.48|115.98|117.49|115.99|117.54|116.04|117.48|115.98|10
1626883440000|2021-07-21 16:04:00|117.48|115.98|117.48|115.98|117.49|115.99|117.45|115.95|10
1626883450000|2021-07-21 16:04:10|117.49|115.99|117.33|115.83|117.49|115.99|117.32|115.82|23
1626883460000|2021-07-21 16:04:20|117.32|115.82|117.35|115.85|117.37|115.87|117.32|115.82|15
1626883470000|2021-07-21 16:04:30|117.36|115.86|117.35|115.85|117.36|115.86|117.34|115.84|6
1626883480000|2021-07-21 16:04:40|117.36|115.86|117.38|115.88|117.38|115.88|117.34|115.84|8
1626883490000|2021-07-21 16:04:50|117.39|115.89|117.36|115.86|117.4|115.9|117.36|115.86|8
1626883500000|2021-07-21 16:05:00|117.35|115.85|117.4|115.9|117.41|115.91|117.35|115.85|9
1626883510000|2021-07-21 16:05:10|117.39|115.89|117.45|115.95|117.47|115.97|117.39|115.89|14
1626883520000|2021-07-21 16:05:20|117.46|115.96|117.36|115.86|117.48|115.98|117.36|115.86|12
1626883530000|2021-07-21 16:05:30|117.35|115.85|117.39|115.89|117.39|115.89|117.35|115.85|11
1626883540000|2021-07-21 16:05:40|117.38|115.88|117.33|115.83|117.38|115.88|117.33|115.83|10
1626883550000|2021-07-21 16:05:50|117.34|115.84|117.39|115.89|117.4|115.9|117.31|115.81|22
1626883560000|2021-07-21 16:06:00|117.4|115.9|117.47|115.97|117.47|115.97|117.38|115.88|18
1626883570000|2021-07-21 16:06:10|117.48|115.98|117.72|116.22|117.72|116.22|117.48|115.98|24
1626883580000|2021-07-21 16:06:20|117.71|116.21|117.63|116.13|117.71|116.21|117.61|116.11|20
1626883590000|2021-07-21 16:06:30|117.66|116.16|117.61|116.11|117.67|116.17|117.6|116.1|13
1626883600000|2021-07-21 16:06:40|117.63|116.13|117.73|116.23|117.76|116.26|117.63|116.13|20
1626883610000|2021-07-21 16:06:50|117.74|116.24|117.64|116.14|117.74|116.24|117.62|116.12|15
1626883620000|2021-07-21 16:07:00|117.65|116.15|117.66|116.16|117.66|116.16|117.61|116.11|12
1626883630000|2021-07-21 16:07:10|117.67|116.17|117.68|116.18|117.68|116.18|117.65|116.15|7
1626883640000|2021-07-21 16:07:20|117.7|116.2|117.7|116.2|117.76|116.26|117.69|116.19|16
1626883650000|2021-07-21 16:07:30|117.71|116.21|117.71|116.21|117.75|116.25|117.69|116.19|17
1626883660000|2021-07-21 16:07:40|117.7|116.2|117.72|116.22|117.72|116.22|117.7|116.2|7
1626883670000|2021-07-21 16:07:50|117.71|116.21|117.8|116.3|117.81|116.31|117.71|116.21|14
1626883680000|2021-07-21 16:08:00|117.79|116.29|117.73|116.23|117.82|116.32|117.72|116.22|14
1626883690000|2021-07-21 16:08:10|117.74|116.24|117.79|116.29|117.81|116.31|117.73|116.23|10
1626883700000|2021-07-21 16:08:20|117.78|116.28|117.7|116.2|117.78|116.28|117.7|116.2|10
1626883710000|2021-07-21 16:08:30|117.69|116.19|117.68|116.18|117.7|116.2|117.68|116.18|8
1626883720000|2021-07-21 16:08:40|117.69|116.19|117.66|116.16|117.71|116.21|117.66|116.16|15
1626883730000|2021-07-21 16:08:50|117.64|116.14|117.63|116.13|117.69|116.19|117.61|116.11|14
1626883740000|2021-07-21 16:09:00|117.65|116.15|117.6|116.1|117.66|116.16|117.6|116.1|13
1626883750000|2021-07-21 16:09:10|117.59|116.09|117.62|116.12|117.65|116.15|117.59|116.09|12
1626883760000|2021-07-21 16:09:20|117.63|116.13|117.69|116.19|117.7|116.2|117.63|116.13|12
1626883770000|2021-07-21 16:09:30|117.68|116.18|117.65|116.15|117.68|116.18|117.64|116.14|9
1626883780000|2021-07-21 16:09:40|117.62|116.12|117.69|116.19|117.69|116.19|117.61|116.11|12
1626883790000|2021-07-21 16:09:50|117.68|116.18|117.71|116.21|117.71|116.21|117.68|116.18|13
1626883800000|2021-07-21 16:10:00|117.7|116.2|117.7|116.2|117.7|116.2|117.7|116.2|1
1626883810000|2021-07-21 16:10:10|117.72|116.22|117.73|116.23|117.75|116.25|117.71|116.21|16
1626883820000|2021-07-21 16:10:20|117.72|116.22|117.72|116.22|117.73|116.23|117.72|116.22|3
1626883830000|2021-07-21 16:10:30|117.73|116.23|117.75|116.25|117.76|116.26|117.72|116.22|11
1626883840000|2021-07-21 16:10:40|117.78|116.28|117.71|116.21|117.78|116.28|117.71|116.21|13
1626883850000|2021-07-21 16:10:50|117.72|116.22|117.72|116.22|117.72|116.22|117.7|116.2|8
1626883860000|2021-07-21 16:11:00|117.73|116.23|117.69|116.19|117.73|116.23|117.68|116.18|8
1626883870000|2021-07-21 16:11:10|117.68|116.18|117.68|116.18|117.68|116.18|117.67|116.17|3
1626883880000|2021-07-21 16:11:20|117.67|116.17|117.73|116.23|117.73|116.23|117.67|116.17|6
1626883890000|2021-07-21 16:11:30|117.74|116.24|117.71|116.21|117.76|116.26|117.7|116.2|17
1626883900000|2021-07-21 16:11:40|117.7|116.2|117.71|116.21|117.71|116.21|117.7|116.2|4
1626883910000|2021-07-21 16:11:50|117.7|116.2|117.7|116.2|117.71|116.21|117.7|116.2|3
1626883920000|2021-07-21 16:12:00|117.71|116.21|117.71|116.21|117.72|116.22|117.7|116.2|7
1626883930000|2021-07-21 16:12:10|117.72|116.22|117.72|116.22|117.73|116.23|117.72|116.22|13
1626883940000|2021-07-21 16:12:20|117.71|116.21|117.73|116.23|117.74|116.24|117.71|116.21|8
1626883950000|2021-07-21 16:12:30|117.74|116.24|117.69|116.19|117.74|116.24|117.69|116.19|10
1626883960000|2021-07-21 16:12:40|117.7|116.2|117.69|116.19|117.75|116.25|117.69|116.19|17
1626883970000|2021-07-21 16:12:50|117.7|116.2|117.71|116.21|117.72|116.22|117.69|116.19|5
1626883980000|2021-07-21 16:13:00|117.72|116.22|117.78|116.28|117.78|116.28|117.71|116.21|14
1626883990000|2021-07-21 16:13:10|117.79|116.29|117.76|116.26|117.79|116.29|117.74|116.24|13
1626884000000|2021-07-21 16:13:20|117.75|116.25|117.75|116.25|117.77|116.27|117.74|116.24|13
1626884010000|2021-07-21 16:13:30|117.77|116.27|117.76|116.26|117.77|116.27|117.75|116.25|7
1626884020000|2021-07-21 16:13:40|117.75|116.25|117.73|116.23|117.75|116.25|117.72|116.22|7
1626884030000|2021-07-21 16:13:50|117.75|116.25|117.74|116.24|117.76|116.26|117.73|116.23|10
1626884040000|2021-07-21 16:14:00|117.73|116.23|117.74|116.24|117.75|116.25|117.73|116.23|3
1626884050000|2021-07-21 16:14:10|117.75|116.25|117.78|116.28|117.78|116.28|117.73|116.23|11
1626884060000|2021-07-21 16:14:20|117.79|116.29|117.79|116.29|117.81|116.31|117.76|116.26|13
1626884070000|2021-07-21 16:14:30|117.78|116.28|117.77|116.27|117.78|116.28|117.76|116.26|8
1626884080000|2021-07-21 16:14:40|117.76|116.26|117.76|116.26|117.77|116.27|117.76|116.26|5
1626884090000|2021-07-21 16:14:50|117.77|116.27|117.79|116.29|117.79|116.29|117.75|116.25|10
1626884100000|2021-07-21 16:15:00|117.8|116.3|117.78|116.28|117.8|116.3|117.76|116.26|13
1626884110000|2021-07-21 16:15:10|117.77|116.27|117.77|116.27|117.78|116.28|117.77|116.27|9
1626884120000|2021-07-21 16:15:20|117.76|116.26|117.75|116.25|117.76|116.26|117.75|116.25|2
1626884130000|2021-07-21 16:15:30|117.74|116.24|117.75|116.25|117.75|116.25|117.74|116.24|4
1626884140000|2021-07-21 16:15:40|117.74|116.24|117.75|116.25|117.76|116.26|117.74|116.24|4
1626884150000|2021-07-21 16:15:50|117.74|116.24|117.75|116.25|117.75|116.25|117.74|116.24|2
1626884160000|2021-07-21 16:16:00|117.76|116.26|117.76|116.26|117.78|116.28|117.75|116.25|7
1626884170000|2021-07-21 16:16:10|117.75|116.25|117.74|116.24|117.76|116.26|117.74|116.24|4
1626884180000|2021-07-21 16:16:20|117.75|116.25|117.77|116.27|117.77|116.27|117.74|116.24|6
1626884210000|2021-07-21 16:16:50|117.78|116.28|117.77|116.27|117.79|116.29|117.77|116.27|6
1626884220000|2021-07-21 16:17:00|117.8|116.3|117.77|116.27|117.8|116.3|117.77|116.27|8
1626884230000|2021-07-21 16:17:10|117.78|116.28|117.78|116.28|117.8|116.3|117.77|116.27|11
1626884240000|2021-07-21 16:17:20|117.79|116.29|117.8|116.3|117.85|116.35|117.79|116.29|19
1626884250000|2021-07-21 16:17:30|117.82|116.32|117.9|116.4|117.9|116.4|117.82|116.32|10
1626884260000|2021-07-21 16:17:40|117.91|116.41|117.94|116.44|117.95|116.45|117.91|116.41|12
1626884270000|2021-07-21 16:17:50|117.93|116.43|117.99|116.49|118|116.5|117.92|116.42|15
1626884280000|2021-07-21 16:18:00|118.03|116.53|117.97|116.47|118.05|116.55|117.96|116.46|16
1626884290000|2021-07-21 16:18:10|117.99|116.49|118.02|116.52|118.03|116.53|117.98|116.48|13
1626884300000|2021-07-21 16:18:20|118.03|116.53|118.06|116.56|118.07|116.57|118.03|116.53|8
1626884310000|2021-07-21 16:18:30|118.07|116.57|118.1|116.6|118.1|116.6|118.06|116.56|10
1626884320000|2021-07-21 16:18:40|118.13|116.63|118.24|116.74|118.24|116.74|118.12|116.62|15
1626884330000|2021-07-21 16:18:50|118.26|116.76|118.21|116.71|118.26|116.76|118.21|116.71|9
1626884340000|2021-07-21 16:19:00|118.22|116.72|118.28|116.78|118.29|116.79|118.22|116.72|15
1626884350000|2021-07-21 16:19:10|118.29|116.79|118.34|116.84|118.34|116.84|118.28|116.78|14
1626884360000|2021-07-21 16:19:20|118.29|116.79|118.3|116.8|118.3|116.8|118.23|116.73|17
1626884370000|2021-07-21 16:19:30|118.29|116.79|118.25|116.75|118.29|116.79|118.21|116.71|19
1626884380000|2021-07-21 16:19:40|118.27|116.77|118.28|116.78|118.28|116.78|118.23|116.73|13
1626884390000|2021-07-21 16:19:50|118.29|116.79|118.22|116.72|118.3|116.8|118.22|116.72|12
1626884400000|2021-07-21 16:20:00|118.21|116.71|118.19|116.69|118.22|116.72|118.17|116.67|18
1626884410000|2021-07-21 16:20:10|118.2|116.7|118.19|116.69|118.21|116.71|118.16|116.66|12
1626884420000|2021-07-21 16:20:20|118.2|116.7|118.15|116.65|118.22|116.72|118.14|116.64|11
1626884430000|2021-07-21 16:20:30|118.16|116.66|118.14|116.64|118.18|116.68|118.13|116.63|9
1626884440000|2021-07-21 16:20:40|118.13|116.63|118.07|116.57|118.13|116.63|118.07|116.57|7
1626884450000|2021-07-21 16:20:50|118.08|116.58|118.08|116.58|118.09|116.59|118.04|116.54|8
1626884460000|2021-07-21 16:21:00|118.07|116.57|118.14|116.64|118.16|116.66|118.07|116.57|18
1626884470000|2021-07-21 16:21:10|118.13|116.63|118.08|116.58|118.14|116.64|118.06|116.56|11
1626884480000|2021-07-21 16:21:20|118.07|116.57|118.07|116.57|118.1|116.6|118.06|116.56|16
1626884490000|2021-07-21 16:21:30|118.06|116.56|118.03|116.53|118.07|116.57|118.01|116.51|11
1626884500000|2021-07-21 16:21:40|118.02|116.52|118.05|116.55|118.07|116.57|118.02|116.52|15
1626884510000|2021-07-21 16:21:50|118.06|116.56|118.06|116.56|118.06|116.56|118.03|116.53|6
1626884520000|2021-07-21 16:22:00|118.05|116.55|117.97|116.47|118.05|116.55|117.96|116.46|13
1626884530000|2021-07-21 16:22:10|117.96|116.46|117.93|116.43|117.98|116.48|117.93|116.43|8
1626884540000|2021-07-21 16:22:20|117.94|116.44|118|116.5|118.01|116.51|117.94|116.44|8
1626884550000|2021-07-21 16:22:30|118.01|116.51|117.99|116.49|118.02|116.52|117.99|116.49|9
1626884560000|2021-07-21 16:22:40|118.01|116.51|118|116.5|118.01|116.51|117.99|116.49|4
1626884570000|2021-07-21 16:22:50|117.99|116.49|118|116.5|118.01|116.51|117.99|116.49|5
1626884580000|2021-07-21 16:23:00|117.98|116.48|118|116.5|118|116.5|117.97|116.47|3
1626884590000|2021-07-21 16:23:10|118.01|116.51|118.05|116.55|118.05|116.55|118|116.5|12
1626884600000|2021-07-21 16:23:20|118.03|116.53|118.05|116.55|118.07|116.57|118.03|116.53|5
1626884610000|2021-07-21 16:23:30|118.03|116.53|118.05|116.55|118.07|116.57|118.03|116.53|8
1626884620000|2021-07-21 16:23:40|118.06|116.56|118.08|116.58|118.08|116.58|118.05|116.55|5
1626884630000|2021-07-21 16:23:50|118.07|116.57|118.09|116.59|118.1|116.6|118.07|116.57|8
1626884640000|2021-07-21 16:24:00|118.08|116.58|118.11|116.61|118.13|116.63|118.08|116.58|17
1626884650000|2021-07-21 16:24:10|118.1|116.6|118.08|116.58|118.13|116.63|118.08|116.58|7
1626884660000|2021-07-21 16:24:20|118.09|116.59|118.06|116.56|118.1|116.6|118.06|116.56|10
1626884670000|2021-07-21 16:24:30|118.07|116.57|118.06|116.56|118.07|116.57|118.06|116.56|4
1626884680000|2021-07-21 16:24:40|118.07|116.57|118.11|116.61|118.11|116.61|118.06|116.56|10
1626884690000|2021-07-21 16:24:50|118.1|116.6|118.09|116.59|118.11|116.61|118.06|116.56|10
1626884700000|2021-07-21 16:25:00|118.1|116.6|118.11|116.61|118.11|116.61|118.1|116.6|2
1626884710000|2021-07-21 16:25:10|118.1|116.6|118.05|116.55|118.11|116.61|118.03|116.53|12
1626884720000|2021-07-21 16:25:20|118.04|116.54|118.04|116.54|118.04|116.54|118.03|116.53|3
1626884730000|2021-07-21 16:25:30|118.01|116.51|118|116.5|118.02|116.52|117.99|116.49|12
1626884740000|2021-07-21 16:25:40|117.99|116.49|117.97|116.47|117.99|116.49|117.97|116.47|9
1626884750000|2021-07-21 16:25:50|117.96|116.46|117.88|116.38|118.01|116.51|117.87|116.37|18
1626884760000|2021-07-21 16:26:00|117.87|116.37|117.83|116.33|117.87|116.37|117.82|116.32|8
1626884770000|2021-07-21 16:26:10|117.86|116.36|117.85|116.35|117.86|116.36|117.83|116.33|3
1626884780000|2021-07-21 16:26:20|117.86|116.36|117.85|116.35|117.86|116.36|117.84|116.34|9
1626884790000|2021-07-21 16:26:30|117.86|116.36|117.89|116.39|117.91|116.41|117.85|116.35|7
1626884800000|2021-07-21 16:26:40|117.88|116.38|117.9|116.4|117.9|116.4|117.87|116.37|4
1626884810000|2021-07-21 16:26:50|117.91|116.41|117.86|116.36|117.91|116.41|117.86|116.36|9
1626884820000|2021-07-21 16:27:00|117.87|116.37|117.9|116.4|117.9|116.4|117.87|116.37|4
1626884830000|2021-07-21 16:27:10|117.91|116.41|117.95|116.45|117.95|116.45|117.9|116.4|7
1626884840000|2021-07-21 16:27:20|117.94|116.44|117.94|116.44|117.95|116.45|117.93|116.43|5
1626884850000|2021-07-21 16:27:30|117.93|116.43|117.96|116.46|117.96|116.46|117.91|116.41|11
1626884860000|2021-07-21 16:27:40|117.93|116.43|117.95|116.45|117.95|116.45|117.93|116.43|2
1626884870000|2021-07-21 16:27:50|117.94|116.44|118.03|116.53|118.04|116.54|117.94|116.44|8
1626884880000|2021-07-21 16:28:00|118.02|116.52|118.12|116.62|118.12|116.62|118.02|116.52|9
1626884890000|2021-07-21 16:28:10|118.09|116.59|118.07|116.57|118.11|116.61|118.06|116.56|12
1626884900000|2021-07-21 16:28:20|118.08|116.58|118.12|116.62|118.12|116.62|118.08|116.58|5
1626884910000|2021-07-21 16:28:30|118.13|116.63|118.1|116.6|118.13|116.63|118.1|116.6|4
1626884920000|2021-07-21 16:28:40|118.09|116.59|118.11|116.61|118.11|116.61|118.07|116.57|6
1626884930000|2021-07-21 16:28:50|118.14|116.64|118.09|116.59|118.15|116.65|118.08|116.58|12
1626884940000|2021-07-21 16:29:00|118.07|116.57|118.1|116.6|118.12|116.62|118.07|116.57|10
1626884950000|2021-07-21 16:29:10|118.11|116.61|118.11|116.61|118.14|116.64|118.11|116.61|12
1626884960000|2021-07-21 16:29:20|118.12|116.62|118.07|116.57|118.12|116.62|118.05|116.55|15
1626884970000|2021-07-21 16:29:30|118.08|116.58|118.1|116.6|118.12|116.62|118.07|116.57|16
1626884980000|2021-07-21 16:29:40|118.11|116.61|118.1|116.6|118.11|116.61|118.1|116.6|2
1626884990000|2021-07-21 16:29:50|118.13|116.63|118.07|116.57|118.2|116.7|118.07|116.57|20
1626885000000|2021-07-21 16:30:00|118.04|116.54|118.13|116.63|118.17|116.67|118.04|116.54|13
1626885010000|2021-07-21 16:30:10|118.15|116.65|118.21|116.71|118.21|116.71|118.15|116.65|15
1626885020000|2021-07-21 16:30:20|118.22|116.72|118.26|116.76|118.26|116.76|118.21|116.71|15
1626885030000|2021-07-21 16:30:30|118.27|116.77|118.43|116.93|118.43|116.93|118.27|116.77|16
1626885040000|2021-07-21 16:30:40|118.41|116.91|118.41|116.91|118.43|116.93|118.36|116.86|16
1626885050000|2021-07-21 16:30:50|118.37|116.87|118.37|116.87|118.4|116.9|118.37|116.87|14
1626885060000|2021-07-21 16:31:00|118.38|116.88|118.33|116.83|118.38|116.88|118.33|116.83|11
1626885070000|2021-07-21 16:31:10|118.34|116.84|118.38|116.88|118.38|116.88|118.33|116.83|7
1626885080000|2021-07-21 16:31:20|118.39|116.89|118.46|116.96|118.46|116.96|118.39|116.89|12
1626885090000|2021-07-21 16:31:30|118.47|116.97|118.48|116.98|118.48|116.98|118.45|116.95|9
1626885100000|2021-07-21 16:31:40|118.49|116.99|118.51|117.01|118.51|117.01|118.49|116.99|5
1626885110000|2021-07-21 16:31:50|118.5|117|118.57|117.07|118.58|117.08|118.5|117|13
1626885120000|2021-07-21 16:32:00|118.58|117.08|118.52|117.02|118.58|117.08|118.5|117|13
1626885130000|2021-07-21 16:32:10|118.49|116.99|118.58|117.08|118.58|117.08|118.49|116.99|7
1626885140000|2021-07-21 16:32:20|118.57|117.07|118.63|117.13|118.63|117.13|118.57|117.07|8
1626885150000|2021-07-21 16:32:30|118.61|117.11|118.64|117.14|118.69|117.19|118.6|117.1|11
1626885160000|2021-07-21 16:32:40|118.66|117.16|118.65|117.15|118.66|117.16|118.62|117.12|10
1626885170000|2021-07-21 16:32:50|118.66|117.16|118.78|117.28|118.78|117.28|118.66|117.16|15
1626885180000|2021-07-21 16:33:00|118.79|117.29|118.76|117.26|118.83|117.33|118.76|117.26|15
1626885190000|2021-07-21 16:33:10|118.77|117.27|118.87|117.37|118.87|117.37|118.75|117.25|18
1626885200000|2021-07-21 16:33:20|118.88|117.38|118.83|117.33|118.91|117.41|118.83|117.33|20
1626885210000|2021-07-21 16:33:30|118.82|117.32|118.84|117.34|118.84|117.34|118.81|117.31|13
1626885220000|2021-07-21 16:33:40|118.82|117.32|118.78|117.28|118.84|117.34|118.76|117.26|14
1626885230000|2021-07-21 16:33:50|118.79|117.29|118.82|117.32|118.82|117.32|118.77|117.27|13
1626885240000|2021-07-21 16:34:00|118.83|117.33|118.85|117.35|118.89|117.39|118.83|117.33|20
1626885250000|2021-07-21 16:34:10|118.86|117.36|118.93|117.43|118.96|117.46|118.86|117.36|12
1626885260000|2021-07-21 16:34:20|118.89|117.39|118.93|117.43|118.96|117.46|118.89|117.39|13
1626885270000|2021-07-21 16:34:30|118.94|117.44|118.94|117.44|118.95|117.45|118.92|117.42|15
1626885280000|2021-07-21 16:34:40|118.95|117.45|118.98|117.48|118.98|117.48|118.92|117.42|19
1626885290000|2021-07-21 16:34:50|119.02|117.52|119|117.5|119.03|117.53|119|117.5|7
1626885300000|2021-07-21 16:35:00|119.01|117.51|119.09|117.59|119.12|117.62|119.01|117.51|23
1626885310000|2021-07-21 16:35:10|119.08|117.58|118.98|117.48|119.08|117.58|118.97|117.47|17
1626885320000|2021-07-21 16:35:20|118.99|117.49|119.03|117.53|119.03|117.53|118.93|117.43|20
1626885330000|2021-07-21 16:35:30|119.02|117.52|119.01|117.51|119.04|117.54|118.98|117.48|12
1626885340000|2021-07-21 16:35:40|119|117.5|119.07|117.57|119.08|117.58|118.98|117.48|14
1626885350000|2021-07-21 16:35:50|119.06|117.56|119.1|117.6|119.1|117.6|119.05|117.55|12
1626885360000|2021-07-21 16:36:00|119.09|117.59|119.12|117.62|119.13|117.63|119.07|117.57|12
1626885370000|2021-07-21 16:36:10|119.13|117.63|119.25|117.75|119.28|117.78|119.13|117.63|17
1626885380000|2021-07-21 16:36:20|119.22|117.72|119.16|117.66|119.23|117.73|119.12|117.62|24
1626885390000|2021-07-21 16:36:30|119.15|117.65|119.23|117.73|119.25|117.75|119.14|117.64|22
1626885400000|2021-07-21 16:36:40|119.22|117.72|119.21|117.71|119.23|117.73|119.16|117.66|20
1626885410000|2021-07-21 16:36:50|119.2|117.7|119.26|117.76|119.28|117.78|119.2|117.7|20
1626885420000|2021-07-21 16:37:00|119.27|117.77|119.32|117.82|119.33|117.83|119.27|117.77|16
1626885430000|2021-07-21 16:37:10|119.3|117.8|119.28|117.78|119.3|117.8|119.25|117.75|9
1626885440000|2021-07-21 16:37:20|119.27|117.77|119.33|117.83|119.33|117.83|119.24|117.74|9
1626885450000|2021-07-21 16:37:30|119.31|117.81|119.35|117.85|119.43|117.93|119.31|117.81|14
1626885460000|2021-07-21 16:37:40|119.34|117.84|119.34|117.84|119.34|117.84|119.28|117.78|22
1626885470000|2021-07-21 16:37:50|119.33|117.83|119.34|117.84|119.35|117.85|119.31|117.81|9
1626885480000|2021-07-21 16:38:00|119.33|117.83|119.34|117.84|119.36|117.86|119.29|117.79|19
1626885490000|2021-07-21 16:38:10|119.35|117.85|119.5|118|119.52|118.02|119.35|117.85|29
1626885500000|2021-07-21 16:38:20|119.49|117.99|119.54|118.04|119.58|118.08|119.48|117.98|24
1626885510000|2021-07-21 16:38:30|119.53|118.03|119.54|118.04|119.56|118.06|119.51|118.01|14
1626885520000|2021-07-21 16:38:40|119.55|118.05|119.64|118.14|119.64|118.14|119.55|118.05|18
1626885530000|2021-07-21 16:38:50|119.63|118.13|119.63|118.13|119.67|118.17|119.61|118.11|15
1626885540000|2021-07-21 16:39:00|119.65|118.15|119.68|118.18|119.69|118.19|119.63|118.13|7
1626885550000|2021-07-21 16:39:10|119.67|118.17|119.68|118.18|119.7|118.2|119.66|118.16|11
1626885560000|2021-07-21 16:39:20|119.69|118.19|119.76|118.26|119.77|118.27|119.69|118.19|12
1626885570000|2021-07-21 16:39:30|119.77|118.27|119.68|118.18|119.79|118.29|119.66|118.16|24
1626885580000|2021-07-21 16:39:40|119.67|118.17|119.66|118.16|119.68|118.18|119.63|118.13|17
1626885590000|2021-07-21 16:39:50|119.65|118.15|119.41|117.91|119.65|118.15|119.35|117.85|27
1626885600000|2021-07-21 16:40:00|119.42|117.92|119.5|118|119.56|118.06|119.42|117.92|23
1626885610000|2021-07-21 16:40:10|119.46|117.96|119.6|118.1|119.61|118.11|119.41|117.91|26
1626885620000|2021-07-21 16:40:20|119.61|118.11|119.59|118.09|119.67|118.17|119.59|118.09|25
1626885630000|2021-07-21 16:40:30|119.58|118.08|119.58|118.08|119.63|118.13|119.53|118.03|21
1626885640000|2021-07-21 16:40:40|119.59|118.09|119.69|118.19|119.69|118.19|119.59|118.09|19
1626885650000|2021-07-21 16:40:50|119.67|118.17|119.65|118.15|119.69|118.19|119.62|118.12|25
1626885660000|2021-07-21 16:41:00|119.66|118.16|119.71|118.21|119.71|118.21|119.63|118.13|15
1626885670000|2021-07-21 16:41:10|119.72|118.22|119.69|118.19|119.73|118.23|119.67|118.17|16
1626885680000|2021-07-21 16:41:20|119.7|118.2|119.7|118.2|119.7|118.2|119.66|118.16|14
1626885690000|2021-07-21 16:41:30|119.71|118.21|119.63|118.13|119.71|118.21|119.63|118.13|17
1626885700000|2021-07-21 16:41:40|119.62|118.12|119.54|118.04|119.62|118.12|119.48|117.98|19
1626885710000|2021-07-21 16:41:50|119.53|118.03|119.51|118.01|119.53|118.03|119.47|117.97|16
1626885720000|2021-07-21 16:42:00|119.52|118.02|119.45|117.95|119.61|118.11|119.45|117.95|23
1626885730000|2021-07-21 16:42:10|119.47|117.97|119.31|117.81|119.47|117.97|119.31|117.81|25
1626885740000|2021-07-21 16:42:20|119.32|117.82|119.34|117.84|119.35|117.85|119.27|117.77|23
1626885750000|2021-07-21 16:42:30|119.33|117.83|119.31|117.81|119.34|117.84|119.3|117.8|12
1626885760000|2021-07-21 16:42:40|119.32|117.82|119.29|117.79|119.32|117.82|119.27|117.77|14
1626885770000|2021-07-21 16:42:50|119.28|117.78|119.19|117.69|119.28|117.78|119.18|117.68|16
1626885780000|2021-07-21 16:43:00|119.22|117.72|119.19|117.69|119.22|117.72|119.17|117.67|16
1626885790000|2021-07-21 16:43:10|119.18|117.68|119.17|117.67|119.19|117.69|119.14|117.64|13
1626885800000|2021-07-21 16:43:20|119.18|117.68|119.18|117.68|119.2|117.7|119.15|117.65|9
1626885810000|2021-07-21 16:43:30|119.16|117.66|119.13|117.63|119.16|117.66|119.12|117.62|15
1626885820000|2021-07-21 16:43:40|119.16|117.66|119.17|117.67|119.19|117.69|119.16|117.66|7
1626885830000|2021-07-21 16:43:50|119.16|117.66|119.21|117.71|119.22|117.72|119.16|117.66|11
1626885840000|2021-07-21 16:44:00|119.22|117.72|119.15|117.65|119.22|117.72|119.12|117.62|17
1626885850000|2021-07-21 16:44:10|119.16|117.66|119.12|117.62|119.16|117.66|119.11|117.61|10
1626885860000|2021-07-21 16:44:20|119.13|117.63|119.13|117.63|119.16|117.66|119.11|117.61|17
1626885870000|2021-07-21 16:44:30|119.15|117.65|119.14|117.64|119.16|117.66|119.13|117.63|11
1626885880000|2021-07-21 16:44:40|119.11|117.61|119.06|117.56|119.12|117.62|119.03|117.53|17
1626885890000|2021-07-21 16:44:50|119.05|117.55|119.03|117.53|119.06|117.56|118.99|117.49|15
1626885900000|2021-07-21 16:45:00|119.04|117.54|119.16|117.66|119.16|117.66|119.04|117.54|18
1626885910000|2021-07-21 16:45:10|119.17|117.67|119.19|117.69|119.19|117.69|119.13|117.63|10
1626885920000|2021-07-21 16:45:20|119.13|117.63|119.19|117.69|119.23|117.73|119.13|117.63|13
1626885930000|2021-07-21 16:45:30|119.18|117.68|119.18|117.68|119.19|117.69|119.16|117.66|15
1626885940000|2021-07-21 16:45:40|119.17|117.67|119.17|117.67|119.18|117.68|119.15|117.65|6
1626885950000|2021-07-21 16:45:50|119.18|117.68|119.14|117.64|119.18|117.68|119.13|117.63|8
1626885960000|2021-07-21 16:46:00|119.13|117.63|119.27|117.77|119.27|117.77|119.13|117.63|12
1626885970000|2021-07-21 16:46:10|119.26|117.76|119.28|117.78|119.29|117.79|119.21|117.71|13
1626885980000|2021-07-21 16:46:20|119.27|117.77|119.35|117.85|119.42|117.92|119.27|117.77|24
1626885990000|2021-07-21 16:46:30|119.37|117.87|119.39|117.89|119.39|117.89|119.31|117.81|14
1626886000000|2021-07-21 16:46:40|119.4|117.9|119.32|117.82|119.4|117.9|119.3|117.8|18
1626886010000|2021-07-21 16:46:50|119.33|117.83|119.3|117.8|119.33|117.83|119.28|117.78|12
1626886020000|2021-07-21 16:47:00|119.28|117.78|119.34|117.84|119.36|117.86|119.27|117.77|20
1626886030000|2021-07-21 16:47:10|119.35|117.85|119.32|117.82|119.36|117.86|119.28|117.78|13
1626886040000|2021-07-21 16:47:20|119.34|117.84|119.36|117.86|119.36|117.86|119.33|117.83|14
1626886050000|2021-07-21 16:47:30|119.35|117.85|119.28|117.78|119.35|117.85|119.28|117.78|15
1626886060000|2021-07-21 16:47:40|119.26|117.76|119.24|117.74|119.27|117.77|119.23|117.73|15
1626886070000|2021-07-21 16:47:50|119.26|117.76|119.19|117.69|119.26|117.76|119.18|117.68|16
1626886080000|2021-07-21 16:48:00|119.18|117.68|119.16|117.66|119.18|117.68|119.15|117.65|11
1626886090000|2021-07-21 16:48:10|119.17|117.67|119.06|117.56|119.17|117.67|119.05|117.55|10
1626886100000|2021-07-21 16:48:20|119.05|117.55|119.06|117.56|119.07|117.57|119.03|117.53|23
1626886110000|2021-07-21 16:48:30|119.05|117.55|119.01|117.51|119.07|117.57|118.99|117.49|13
1626886120000|2021-07-21 16:48:40|119.02|117.52|118.96|117.46|119.03|117.53|118.95|117.45|20
1626886130000|2021-07-21 16:48:50|118.97|117.47|118.78|117.28|118.97|117.47|118.77|117.27|17
1626886140000|2021-07-21 16:49:00|118.77|117.27|118.84|117.34|118.84|117.34|118.75|117.25|13
1626886150000|2021-07-21 16:49:10|118.85|117.35|118.85|117.35|118.9|117.4|118.83|117.33|11
1626886160000|2021-07-21 16:49:20|118.86|117.36|118.89|117.39|118.91|117.41|118.86|117.36|18
1626886170000|2021-07-21 16:49:30|118.86|117.36|118.79|117.29|118.87|117.37|118.79|117.29|16
1626886180000|2021-07-21 16:49:40|118.78|117.28|118.79|117.29|118.81|117.31|118.76|117.26|13
1626886190000|2021-07-21 16:49:50|118.77|117.27|118.84|117.34|118.85|117.35|118.76|117.26|19
1626886200000|2021-07-21 16:50:00|118.83|117.33|118.81|117.31|118.85|117.35|118.81|117.31|7
1626886210000|2021-07-21 16:50:10|118.8|117.3|118.8|117.3|118.8|117.3|118.78|117.28|5
1626886220000|2021-07-21 16:50:20|118.79|117.29|118.79|117.29|118.82|117.32|118.77|117.27|16
1626886230000|2021-07-21 16:50:30|118.78|117.28|118.77|117.27|118.79|117.29|118.75|117.25|12
1626886240000|2021-07-21 16:50:40|118.76|117.26|118.78|117.28|118.78|117.28|118.76|117.26|8
1626886250000|2021-07-21 16:50:50|118.79|117.29|118.78|117.28|118.8|117.3|118.78|117.28|5
1626886260000|2021-07-21 16:51:00|118.79|117.29|118.8|117.3|118.81|117.31|118.78|117.28|6
1626886270000|2021-07-21 16:51:10|118.81|117.31|118.69|117.19|118.81|117.31|118.69|117.19|12
1626886280000|2021-07-21 16:51:20|118.68|117.18|118.7|117.2|118.7|117.2|118.65|117.15|11
1626886290000|2021-07-21 16:51:30|118.68|117.18|118.64|117.14|118.71|117.21|118.63|117.13|18
1626886300000|2021-07-21 16:51:40|118.63|117.13|118.52|117.02|118.63|117.13|118.52|117.02|18
1626886310000|2021-07-21 16:51:50|118.51|117.01|118.4|116.9|118.54|117.04|118.4|116.9|22
1626886320000|2021-07-21 16:52:00|118.41|116.91|118.45|116.95|118.45|116.95|118.38|116.88|23
1626886330000|2021-07-21 16:52:10|118.46|116.96|118.21|116.71|118.47|116.97|118.19|116.69|20
1626886340000|2021-07-21 16:52:20|118.19|116.69|118.16|116.66|118.27|116.77|118.16|116.66|16
1626886350000|2021-07-21 16:52:30|118.15|116.65|118.14|116.64|118.17|116.67|118.14|116.64|10
1626886360000|2021-07-21 16:52:40|118.13|116.63|118.15|116.65|118.16|116.66|118.06|116.56|15
1626886370000|2021-07-21 16:52:50|118.08|116.58|118.15|116.65|118.19|116.69|118.08|116.58|22
1626886380000|2021-07-21 16:53:00|118.14|116.64|118.19|116.69|118.21|116.71|118.11|116.61|20
1626886390000|2021-07-21 16:53:10|118.2|116.7|118.21|116.71|118.21|116.71|118.17|116.67|17
1626886400000|2021-07-21 16:53:20|118.2|116.7|118.16|116.66|118.2|116.7|118.16|116.66|13
1626886410000|2021-07-21 16:53:30|118.17|116.67|118.19|116.69|118.21|116.71|118.17|116.67|11
1626886420000|2021-07-21 16:53:40|118.2|116.7|118.18|116.68|118.2|116.7|118.16|116.66|7
1626886430000|2021-07-21 16:53:50|118.17|116.67|118.18|116.68|118.19|116.69|118.17|116.67|8
1626886440000|2021-07-21 16:54:00|118.19|116.69|118.15|116.65|118.19|116.69|118.14|116.64|12
1626886450000|2021-07-21 16:54:10|118.22|116.72|118.18|116.68|118.22|116.72|118.16|116.66|8
1626886460000|2021-07-21 16:54:20|118.19|116.69|118.19|116.69|118.2|116.7|118.17|116.67|10
1626886470000|2021-07-21 16:54:30|118.21|116.71|118.21|116.71|118.22|116.72|118.18|116.68|10
1626886480000|2021-07-21 16:54:40|118.2|116.7|118.2|116.7|118.22|116.72|118.2|116.7|9
1626886490000|2021-07-21 16:54:50|118.21|116.71|118.14|116.64|118.21|116.71|118.13|116.63|12
1626886500000|2021-07-21 16:55:00|118.13|116.63|118.22|116.72|118.22|116.72|118.12|116.62|20
1626886510000|2021-07-21 16:55:10|118.23|116.73|118.24|116.74|118.26|116.76|118.21|116.71|14
1626886520000|2021-07-21 16:55:20|118.25|116.75|118.25|116.75|118.31|116.81|118.23|116.73|16
1626886530000|2021-07-21 16:55:30|118.24|116.74|118.24|116.74|118.29|116.79|118.24|116.74|18
1626886540000|2021-07-21 16:55:40|118.22|116.72|118.27|116.77|118.27|116.77|118.22|116.72|4
1626886550000|2021-07-21 16:55:50|118.25|116.75|118.25|116.75|118.27|116.77|118.24|116.74|8
1626886560000|2021-07-21 16:56:00|118.26|116.76|118.19|116.69|118.26|116.76|118.16|116.66|18
1626886570000|2021-07-21 16:56:10|118.18|116.68|118.17|116.67|118.19|116.69|118.17|116.67|5
1626886580000|2021-07-21 16:56:20|118.18|116.68|118.24|116.74|118.25|116.75|118.17|116.67|14
1626886590000|2021-07-21 16:56:30|118.25|116.75|118.07|116.57|118.27|116.77|118.03|116.53|16
1626886600000|2021-07-21 16:56:40|118.08|116.58|117.98|116.48|118.08|116.58|117.97|116.47|21
1626886610000|2021-07-21 16:56:50|117.97|116.47|118|116.5|118.02|116.52|117.97|116.47|11
1626886620000|2021-07-21 16:57:00|118.01|116.51|118|116.5|118.01|116.51|117.99|116.49|10
1626886630000|2021-07-21 16:57:10|118.01|116.51|117.98|116.48|118.01|116.51|117.96|116.46|13
1626886640000|2021-07-21 16:57:20|117.99|116.49|117.96|116.46|117.99|116.49|117.96|116.46|6
1626886650000|2021-07-21 16:57:30|117.95|116.45|117.93|116.43|117.96|116.46|117.93|116.43|7
1626886660000|2021-07-21 16:57:40|117.9|116.4|117.78|116.28|117.9|116.4|117.77|116.27|12
1626886670000|2021-07-21 16:57:50|117.77|116.27|117.77|116.27|117.77|116.27|117.77|116.27|1
1626886680000|2021-07-21 16:58:00|117.8|116.3|117.9|116.4|117.91|116.41|117.8|116.3|14
1626886690000|2021-07-21 16:58:10|117.89|116.39|117.9|116.4|117.9|116.4|117.89|116.39|4
1626886700000|2021-07-21 16:58:20|117.89|116.39|117.86|116.36|117.9|116.4|117.83|116.33|12
1626886710000|2021-07-21 16:58:30|117.87|116.37|117.84|116.34|117.9|116.4|117.84|116.34|12
1626886720000|2021-07-21 16:58:40|117.88|116.38|117.85|116.35|117.88|116.38|117.84|116.34|9
1626886730000|2021-07-21 16:58:50|117.84|116.34|117.84|116.34|117.85|116.35|117.84|116.34|3
1626886740000|2021-07-21 16:59:00|117.85|116.35|117.85|116.35|117.85|116.35|117.84|116.34|5
1626886750000|2021-07-21 16:59:10|117.84|116.34|117.77|116.27|117.84|116.34|117.77|116.27|8
1626886760000|2021-07-21 16:59:20|117.76|116.26|117.72|116.22|117.76|116.26|117.71|116.21|7
1626886770000|2021-07-21 16:59:30|117.65|116.15|117.67|116.17|117.71|116.21|117.65|116.15|16
1626886780000|2021-07-21 16:59:40|117.66|116.16|117.63|116.13|117.67|116.17|117.62|116.12|10
1626886790000|2021-07-21 16:59:50|117.62|116.12|117.49|115.99|117.62|116.12|117.49|115.99|19
1626886800000|2021-07-21 17:00:00|117.48|115.98|117.62|116.12|117.64|116.14|117.46|115.96|25
1626886810000|2021-07-21 17:00:10|117.64|116.14|117.61|116.11|117.65|116.15|117.6|116.1|19
1626886820000|2021-07-21 17:00:20|117.59|116.09|117.59|116.09|117.59|116.09|117.52|116.02|24
1626886830000|2021-07-21 17:00:30|117.57|116.07|117.41|115.91|117.58|116.08|117.41|115.91|21
1626886840000|2021-07-21 17:00:40|117.4|115.9|117.15|115.65|117.4|115.9|117.15|115.65|21
1626886850000|2021-07-21 17:00:50|117.16|115.66|117.08|115.58|117.17|115.67|117.08|115.58|15
1626886860000|2021-07-21 17:01:00|117.07|115.57|117.02|115.52|117.07|115.57|116.98|115.48|14
1626886870000|2021-07-21 17:01:10|117|115.5|117.05|115.55|117.07|115.57|116.96|115.46|27
1626886880000|2021-07-21 17:01:20|117.04|115.54|116.99|115.49|117.05|115.55|116.97|115.47|18
1626886890000|2021-07-21 17:01:30|117|115.5|117|115.5|117.03|115.53|116.99|115.49|23
1626886900000|2021-07-21 17:01:40|117.02|115.52|116.92|115.42|117.02|115.52|116.91|115.41|23
1626886910000|2021-07-21 17:01:50|116.88|115.38|116.88|115.38|116.92|115.42|116.84|115.34|29
1626886920000|2021-07-21 17:02:00|116.87|115.37|117.02|115.52|117.04|115.54|116.87|115.37|23
1626886930000|2021-07-21 17:02:10|117.03|115.53|116.97|115.47|117.04|115.54|116.94|115.44|19
1626886940000|2021-07-21 17:02:20|116.96|115.46|116.85|115.35|116.96|115.46|116.84|115.34|23
1626886950000|2021-07-21 17:02:30|116.83|115.33|116.79|115.29|116.87|115.37|116.79|115.29|20
1626886960000|2021-07-21 17:02:40|116.78|115.28|116.64|115.14|116.81|115.31|116.64|115.14|19
1626886970000|2021-07-21 17:02:50|116.65|115.15|116.66|115.16|116.7|115.2|116.62|115.12|25
1626886980000|2021-07-21 17:03:00|116.65|115.15|116.6|115.1|116.65|115.15|116.53|115.03|13
1626886990000|2021-07-21 17:03:10|116.58|115.08|116.63|115.13|116.63|115.13|116.55|115.05|19
1626887000000|2021-07-21 17:03:20|116.62|115.12|116.65|115.15|116.67|115.17|116.61|115.11|21
1626887010000|2021-07-21 17:03:30|116.63|115.13|116.73|115.23|116.75|115.25|116.63|115.13|20
1626887020000|2021-07-21 17:03:40|116.72|115.22|116.66|115.16|116.75|115.25|116.65|115.15|17
1626887030000|2021-07-21 17:03:50|116.65|115.15|116.61|115.11|116.67|115.17|116.59|115.09|19
1626887040000|2021-07-21 17:04:00|116.6|115.1|116.64|115.14|116.64|115.14|116.59|115.09|19
1626887050000|2021-07-21 17:04:10|116.65|115.15|116.74|115.24|116.74|115.24|116.65|115.15|18
1626887060000|2021-07-21 17:04:20|116.75|115.25|116.81|115.31|116.82|115.32|116.74|115.24|11
1626887070000|2021-07-21 17:04:30|116.82|115.32|116.83|115.33|116.83|115.33|116.8|115.3|7
1626887080000|2021-07-21 17:04:40|116.84|115.34|116.79|115.29|116.84|115.34|116.76|115.26|15
1626887090000|2021-07-21 17:04:50|116.8|115.3|116.83|115.33|116.84|115.34|116.8|115.3|18
1626887100000|2021-07-21 17:05:00|116.8|115.3|116.85|115.35|116.85|115.35|116.79|115.29|13
1626887110000|2021-07-21 17:05:10|116.86|115.36|116.89|115.39|116.89|115.39|116.86|115.36|8
1626887120000|2021-07-21 17:05:20|116.88|115.38|116.81|115.31|116.89|115.39|116.81|115.31|13
1626887130000|2021-07-21 17:05:30|116.82|115.32|116.84|115.34|116.89|115.39|116.82|115.32|21
1626887140000|2021-07-21 17:05:40|116.85|115.35|116.75|115.25|116.86|115.36|116.7|115.2|26
1626887150000|2021-07-21 17:05:50|116.74|115.24|116.8|115.3|116.8|115.3|116.73|115.23|10
1626887160000|2021-07-21 17:06:00|116.79|115.29|116.78|115.28|116.79|115.29|116.78|115.28|10
1626887170000|2021-07-21 17:06:10|116.77|115.27|116.78|115.28|116.78|115.28|116.77|115.27|2
1626887180000|2021-07-21 17:06:20|116.77|115.27|116.64|115.14|116.78|115.28|116.64|115.14|16
1626887190000|2021-07-21 17:06:30|116.66|115.16|116.55|115.05|116.66|115.16|116.52|115.02|24
1626887200000|2021-07-21 17:06:40|116.56|115.06|116.6|115.1|116.67|115.17|116.56|115.06|16
1626887210000|2021-07-21 17:06:50|116.64|115.14|116.57|115.07|116.66|115.16|116.55|115.05|23
1626887220000|2021-07-21 17:07:00|116.58|115.08|116.53|115.03|116.58|115.08|116.53|115.03|15
1626887230000|2021-07-21 17:07:10|116.52|115.02|116.54|115.04|116.54|115.04|116.51|115.01|9
1626887240000|2021-07-21 17:07:20|116.49|114.99|116.49|114.99|116.52|115.02|116.47|114.97|15
1626887250000|2021-07-21 17:07:30|116.5|115|116.55|115.05|116.57|115.07|116.5|115|15
1626887260000|2021-07-21 17:07:40|116.56|115.06|116.55|115.05|116.58|115.08|116.55|115.05|11
1626887270000|2021-07-21 17:07:50|116.53|115.03|116.56|115.06|116.56|115.06|116.52|115.02|16
1626887280000|2021-07-21 17:08:00|116.55|115.05|116.61|115.11|116.61|115.11|116.55|115.05|14
1626887290000|2021-07-21 17:08:10|116.62|115.12|116.65|115.15|116.65|115.15|116.62|115.12|6
1626887300000|2021-07-21 17:08:20|116.66|115.16|116.66|115.16|116.67|115.17|116.65|115.15|7
1626887310000|2021-07-21 17:08:30|116.67|115.17|116.69|115.19|116.7|115.2|116.66|115.16|16
1626887320000|2021-07-21 17:08:40|116.68|115.18|116.7|115.2|116.7|115.2|116.66|115.16|7
1626887330000|2021-07-21 17:08:50|116.69|115.19|116.69|115.19|116.69|115.19|116.65|115.15|14
1626887340000|2021-07-21 17:09:00|116.7|115.2|116.7|115.2|116.71|115.21|116.68|115.18|11
1626887350000|2021-07-21 17:09:10|116.71|115.21|116.72|115.22|116.73|115.23|116.7|115.2|10
1626887360000|2021-07-21 17:09:20|116.74|115.24|116.7|115.2|116.74|115.24|116.68|115.18|15
1626887370000|2021-07-21 17:09:30|116.69|115.19|116.72|115.22|116.72|115.22|116.69|115.19|8
1626887380000|2021-07-21 17:09:40|116.71|115.21|116.72|115.22|116.73|115.23|116.69|115.19|11
1626887390000|2021-07-21 17:09:50|116.71|115.21|116.72|115.22|116.73|115.23|116.71|115.21|4
1626887400000|2021-07-21 17:10:00|116.73|115.23|116.79|115.29|116.79|115.29|116.73|115.23|18
1626887410000|2021-07-21 17:10:10|116.78|115.28|116.8|115.3|116.82|115.32|116.76|115.26|21
1626887420000|2021-07-21 17:10:20|116.81|115.31|116.93|115.43|116.93|115.43|116.79|115.29|17
1626887430000|2021-07-21 17:10:30|116.91|115.41|116.93|115.43|116.93|115.43|116.9|115.4|15
1626887440000|2021-07-21 17:10:40|116.94|115.44|116.89|115.39|116.98|115.48|116.89|115.39|18
1626887450000|2021-07-21 17:10:50|116.9|115.4|116.94|115.44|116.96|115.46|116.87|115.37|17
1626887460000|2021-07-21 17:11:00|116.95|115.45|116.86|115.36|116.95|115.45|116.83|115.33|16
1626887470000|2021-07-21 17:11:10|116.87|115.37|116.98|115.48|116.98|115.48|116.86|115.36|13
1626887480000|2021-07-21 17:11:20|116.99|115.49|117.06|115.56|117.06|115.56|116.98|115.48|19
1626887490000|2021-07-21 17:11:30|117.05|115.55|117.01|115.51|117.06|115.56|116.94|115.44|16
1626887500000|2021-07-21 17:11:40|117.02|115.52|116.99|115.49|117.03|115.53|116.98|115.48|12
1626887510000|2021-07-21 17:11:50|117|115.5|117.02|115.52|117.05|115.55|116.98|115.48|18
1626887520000|2021-07-21 17:12:00|117.03|115.53|117.06|115.56|117.08|115.58|117.03|115.53|10
1626887530000|2021-07-21 17:12:10|117.05|115.55|116.99|115.49|117.05|115.55|116.99|115.49|6
1626887540000|2021-07-21 17:12:20|117|115.5|116.94|115.44|117|115.5|116.92|115.42|16
1626887550000|2021-07-21 17:12:30|116.95|115.45|116.91|115.41|116.95|115.45|116.91|115.41|9
1626887560000|2021-07-21 17:12:40|116.92|115.42|116.94|115.44|116.95|115.45|116.92|115.42|7
1626887570000|2021-07-21 17:12:50|116.95|115.45|116.99|115.49|117|115.5|116.94|115.44|16
1626887580000|2021-07-21 17:13:00|117|115.5|117.04|115.54|117.06|115.56|117|115.5|14
1626887590000|2021-07-21 17:13:10|117.05|115.55|117.05|115.55|117.06|115.56|117.04|115.54|11
1626887600000|2021-07-21 17:13:20|117.06|115.56|117.05|115.55|117.06|115.56|117.04|115.54|8
1626887610000|2021-07-21 17:13:30|117.03|115.53|116.94|115.44|117.03|115.53|116.93|115.43|11
1626887620000|2021-07-21 17:13:40|116.95|115.45|116.95|115.45|116.97|115.47|116.95|115.45|7
1626887630000|2021-07-21 17:13:50|116.97|115.47|116.98|115.48|116.99|115.49|116.95|115.45|13
1626887640000|2021-07-21 17:14:00|116.97|115.47|116.85|115.35|116.97|115.47|116.85|115.35|12
1626887650000|2021-07-21 17:14:10|116.84|115.34|116.83|115.33|116.84|115.34|116.81|115.31|12
1626887660000|2021-07-21 17:14:20|116.82|115.32|116.88|115.38|116.91|115.41|116.82|115.32|12
1626887670000|2021-07-21 17:14:30|116.9|115.4|116.97|115.47|116.99|115.49|116.9|115.4|20
1626887680000|2021-07-21 17:14:40|116.98|115.48|116.93|115.43|116.98|115.48|116.93|115.43|10
1626887690000|2021-07-21 17:14:50|116.94|115.44|116.97|115.47|116.97|115.47|116.9|115.4|13
1626887700000|2021-07-21 17:15:00|116.98|115.48|117.11|115.61|117.12|115.62|116.96|115.46|17
1626887710000|2021-07-21 17:15:10|117.12|115.62|117.14|115.64|117.14|115.64|117.11|115.61|14
1626887720000|2021-07-21 17:15:20|117.15|115.65|117.32|115.82|117.32|115.82|117.15|115.65|10
1626887730000|2021-07-21 17:15:30|117.33|115.83|117.44|115.94|117.44|115.94|117.33|115.83|23
1626887740000|2021-07-21 17:15:40|117.45|115.95|117.51|116.01|117.52|116.02|117.45|115.95|8
1626887750000|2021-07-21 17:15:50|117.52|116.02|117.5|116|117.53|116.03|117.5|116|18
1626887760000|2021-07-21 17:16:00|117.44|115.94|117.34|115.84|117.44|115.94|117.34|115.84|17
1626887770000|2021-07-21 17:16:10|117.35|115.85|117.36|115.86|117.37|115.87|117.32|115.82|19
1626887780000|2021-07-21 17:16:20|117.37|115.87|117.29|115.79|117.4|115.9|117.29|115.79|17
1626887790000|2021-07-21 17:16:30|117.25|115.75|117.32|115.82|117.34|115.84|117.23|115.73|18
1626887800000|2021-07-21 17:16:40|117.33|115.83|117.33|115.83|117.38|115.88|117.33|115.83|12
1626887810000|2021-07-21 17:16:50|117.34|115.84|117.36|115.86|117.38|115.88|117.33|115.83|18
1626887820000|2021-07-21 17:17:00|117.35|115.85|117.37|115.87|117.4|115.9|117.35|115.85|17
1626887830000|2021-07-21 17:17:10|117.36|115.86|117.36|115.86|117.37|115.87|117.34|115.84|9
1626887840000|2021-07-21 17:17:20|117.37|115.87|117.35|115.85|117.37|115.87|117.35|115.85|11
1626887850000|2021-07-21 17:17:30|117.36|115.86|117.33|115.83|117.36|115.86|117.33|115.83|7
1626887860000|2021-07-21 17:17:40|117.32|115.82|117.17|115.67|117.32|115.82|117.17|115.67|14
1626887870000|2021-07-21 17:17:50|117.16|115.66|117.29|115.79|117.3|115.8|117.16|115.66|25
1626887880000|2021-07-21 17:18:00|117.3|115.8|117.34|115.84|117.35|115.85|117.3|115.8|12
1626887890000|2021-07-21 17:18:10|117.35|115.85|117.27|115.77|117.35|115.85|117.27|115.77|9
1626887900000|2021-07-21 17:18:20|117.28|115.78|117.28|115.78|117.28|115.78|117.27|115.77|3
1626887910000|2021-07-21 17:18:30|117.29|115.79|117.33|115.83|117.34|115.84|117.28|115.78|7
1626887920000|2021-07-21 17:18:40|117.32|115.82|117.3|115.8|117.35|115.85|117.3|115.8|10
1626887930000|2021-07-21 17:18:50|117.29|115.79|117.22|115.72|117.29|115.79|117.22|115.72|9
1626887940000|2021-07-21 17:19:00|117.21|115.71|117.04|115.54|117.21|115.71|117.04|115.54|15
1626887950000|2021-07-21 17:19:10|117.05|115.55|117.1|115.6|117.11|115.61|117.05|115.55|18
1626887960000|2021-07-21 17:19:20|117.09|115.59|117.06|115.56|117.13|115.63|117.04|115.54|18
1626887970000|2021-07-21 17:19:30|117.05|115.55|117.04|115.54|117.05|115.55|117.01|115.51|13
1626887980000|2021-07-21 17:19:40|117.05|115.55|117.1|115.6|117.11|115.61|117.05|115.55|8
1626887990000|2021-07-21 17:19:50|117.11|115.61|117.1|115.6|117.11|115.61|117.09|115.59|8
1626888000000|2021-07-21 17:20:00|117.11|115.61|117.12|115.62|117.12|115.62|117.11|115.61|4
1626888010000|2021-07-21 17:20:10|117.13|115.63|117.19|115.69|117.19|115.69|117.13|115.63|9
1626888020000|2021-07-21 17:20:20|117.2|115.7|117.25|115.75|117.25|115.75|117.2|115.7|9
1626888030000|2021-07-21 17:20:30|117.26|115.76|117.17|115.67|117.27|115.77|117.17|115.67|13
1626888040000|2021-07-21 17:20:40|117.18|115.68|117.16|115.66|117.18|115.68|117.15|115.65|5
1626888050000|2021-07-21 17:20:50|117.18|115.68|117.2|115.7|117.2|115.7|117.18|115.68|3
1626888060000|2021-07-21 17:21:00|117.21|115.71|117.21|115.71|117.25|115.75|117.2|115.7|15
1626888070000|2021-07-21 17:21:10|117.19|115.69|117.18|115.68|117.2|115.7|117.15|115.65|11
1626888080000|2021-07-21 17:21:20|117.17|115.67|117.15|115.65|117.17|115.67|117.14|115.64|10
1626888090000|2021-07-21 17:21:30|117.16|115.66|116.92|115.42|117.16|115.66|116.92|115.42|17
1626888100000|2021-07-21 17:21:40|116.93|115.43|116.87|115.37|116.97|115.47|116.86|115.36|19
1626888110000|2021-07-21 17:21:50|116.86|115.36|116.97|115.47|116.97|115.47|116.86|115.36|13
1626888120000|2021-07-21 17:22:00|116.98|115.48|116.94|115.44|117|115.5|116.93|115.43|16
1626888130000|2021-07-21 17:22:10|116.93|115.43|116.85|115.35|116.94|115.44|116.82|115.32|20
1626888140000|2021-07-21 17:22:20|116.84|115.34|116.89|115.39|116.91|115.41|116.83|115.33|17
1626888150000|2021-07-21 17:22:30|116.9|115.4|116.96|115.46|116.96|115.46|116.88|115.38|12
1626888160000|2021-07-21 17:22:40|116.97|115.47|116.95|115.45|116.97|115.47|116.9|115.4|19
1626888170000|2021-07-21 17:22:50|116.98|115.48|117|115.5|117.01|115.51|116.96|115.46|17
1626888180000|2021-07-21 17:23:00|116.99|115.49|117.01|115.51|117.01|115.51|116.98|115.48|8
1626888190000|2021-07-21 17:23:10|117.02|115.52|117.19|115.69|117.19|115.69|117.02|115.52|18
1626888200000|2021-07-21 17:23:20|117.18|115.68|117.23|115.73|117.25|115.75|117.18|115.68|16
1626888210000|2021-07-21 17:23:30|117.22|115.72|117.29|115.79|117.3|115.8|117.21|115.71|18
1626888220000|2021-07-21 17:23:40|117.28|115.78|117.28|115.78|117.28|115.78|117.27|115.77|3
1626888230000|2021-07-21 17:23:50|117.27|115.77|117.23|115.73|117.27|115.77|117.19|115.69|14
1626888240000|2021-07-21 17:24:00|117.21|115.71|117.14|115.64|117.21|115.71|117.14|115.64|7
1626888250000|2021-07-21 17:24:10|117.13|115.63|116.96|115.46|117.13|115.63|116.96|115.46|24
1626888260000|2021-07-21 17:24:20|116.97|115.47|116.95|115.45|116.98|115.48|116.93|115.43|22
1626888270000|2021-07-21 17:24:30|116.94|115.44|117|115.5|117|115.5|116.94|115.44|12
1626888280000|2021-07-21 17:24:40|116.99|115.49|117.01|115.51|117.02|115.52|116.98|115.48|11
1626888290000|2021-07-21 17:24:50|117.02|115.52|117|115.5|117.03|115.53|117|115.5|6
1626888300000|2021-07-21 17:25:00|116.99|115.49|117|115.5|117|115.5|116.97|115.47|14
1626888310000|2021-07-21 17:25:10|116.99|115.49|117.05|115.55|117.06|115.56|116.97|115.47|14
1626888320000|2021-07-21 17:25:20|117.06|115.56|117.11|115.61|117.11|115.61|117.06|115.56|7
1626888330000|2021-07-21 17:25:30|117.1|115.6|117.12|115.62|117.14|115.64|117.04|115.54|18
1626888340000|2021-07-21 17:25:40|117.13|115.63|117.05|115.55|117.13|115.63|117.05|115.55|10
1626888350000|2021-07-21 17:25:50|117.04|115.54|117.09|115.59|117.09|115.59|117.03|115.53|13
1626888360000|2021-07-21 17:26:00|117.08|115.58|117.13|115.63|117.15|115.65|117.08|115.58|15
1626888370000|2021-07-21 17:26:10|117.14|115.64|117.17|115.67|117.18|115.68|117.11|115.61|18
1626888380000|2021-07-21 17:26:20|117.18|115.68|117.19|115.69|117.19|115.69|117.18|115.68|6
1626888390000|2021-07-21 17:26:30|117.18|115.68|117.2|115.7|117.21|115.71|117.18|115.68|9
1626888400000|2021-07-21 17:26:40|117.21|115.71|117.16|115.66|117.21|115.71|117.15|115.65|10
1626888420000|2021-07-21 17:27:00|117.15|115.65|117.11|115.61|117.15|115.65|117.1|115.6|9
1626888430000|2021-07-21 17:27:10|117.12|115.62|117.07|115.57|117.12|115.62|117.06|115.56|21
1626888440000|2021-07-21 17:27:20|117.08|115.58|116.98|115.48|117.08|115.58|116.98|115.48|15
1626888450000|2021-07-21 17:27:30|116.99|115.49|117.07|115.57|117.09|115.59|116.98|115.48|17
1626888460000|2021-07-21 17:27:40|117.08|115.58|117.07|115.57|117.08|115.58|117.04|115.54|16
1626888470000|2021-07-21 17:27:50|117.08|115.58|117.09|115.59|117.1|115.6|117.06|115.56|16
1626888480000|2021-07-21 17:28:00|117.08|115.58|117.08|115.58|117.09|115.59|117.07|115.57|16
1626888490000|2021-07-21 17:28:10|117.07|115.57|117.08|115.58|117.09|115.59|117.07|115.57|6
1626888500000|2021-07-21 17:28:20|117.09|115.59|117.08|115.58|117.11|115.61|117.08|115.58|14
1626888510000|2021-07-21 17:28:30|117.09|115.59|117.09|115.59|117.09|115.59|117.08|115.58|5
1626888520000|2021-07-21 17:28:40|117.08|115.58|117.09|115.59|117.09|115.59|117.08|115.58|6
1626888530000|2021-07-21 17:28:50|117.08|115.58|117.02|115.52|117.08|115.58|116.99|115.49|10
1626888540000|2021-07-21 17:29:00|117.03|115.53|117.01|115.51|117.03|115.53|117|115.5|15
1626888550000|2021-07-21 17:29:10|117.02|115.52|117.02|115.52|117.03|115.53|116.99|115.49|20
1626888560000|2021-07-21 17:29:20|117.03|115.53|117.03|115.53|117.04|115.54|117.02|115.52|10
1626888570000|2021-07-21 17:29:30|117.04|115.54|117.03|115.53|117.06|115.56|117.02|115.52|13
1626888580000|2021-07-21 17:29:40|117.04|115.54|116.94|115.44|117.04|115.54|116.92|115.42|13
1626888590000|2021-07-21 17:29:50|116.95|115.45|116.98|115.48|117.01|115.51|116.94|115.44|19
1626888600000|2021-07-21 17:30:00|116.99|115.49|117.06|115.56|117.06|115.56|116.95|115.45|23
1626888610000|2021-07-21 17:30:10|117.07|115.57|117.07|115.57|117.07|115.57|117.05|115.55|6
1626888620000|2021-07-21 17:30:20|117.06|115.56|117.09|115.59|117.09|115.59|117.06|115.56|7
1626888630000|2021-07-21 17:30:30|117.11|115.61|117.18|115.68|117.18|115.68|117.1|115.6|10
1626888640000|2021-07-21 17:30:40|117.19|115.69|117.16|115.66|117.19|115.69|117.15|115.65|10
1626888650000|2021-07-21 17:30:50|117.15|115.65|117.1|115.6|117.15|115.65|117.1|115.6|27
1626888660000|2021-07-21 17:31:00|117.08|115.58|117.05|115.55|117.08|115.58|117.04|115.54|11
1626888670000|2021-07-21 17:31:10|117.06|115.56|117.01|115.51|117.08|115.58|117.01|115.51|20
1626888680000|2021-07-21 17:31:20|117.02|115.52|117.01|115.51|117.04|115.54|117|115.5|17
1626888690000|2021-07-21 17:31:30|117.03|115.53|116.93|115.43|117.03|115.53|116.92|115.42|14
1626888700000|2021-07-21 17:31:40|116.95|115.45|116.93|115.43|116.95|115.45|116.91|115.41|13
1626888710000|2021-07-21 17:31:50|116.92|115.42|116.92|115.42|116.95|115.45|116.9|115.4|19
1626888720000|2021-07-21 17:32:00|116.95|115.45|116.85|115.35|116.97|115.47|116.85|115.35|18
1626888730000|2021-07-21 17:32:10|116.88|115.38|116.8|115.3|116.9|115.4|116.8|115.3|22
1626888740000|2021-07-21 17:32:20|116.79|115.29|116.86|115.36|116.89|115.39|116.78|115.28|24
1626888750000|2021-07-21 17:32:30|116.85|115.35|116.9|115.4|116.92|115.42|116.85|115.35|19
1626888760000|2021-07-21 17:32:40|116.91|115.41|116.95|115.45|116.96|115.46|116.9|115.4|12
1626888770000|2021-07-21 17:32:50|116.94|115.44|117.01|115.51|117.01|115.51|116.94|115.44|15
1626888780000|2021-07-21 17:33:00|117.02|115.52|117.04|115.54|117.04|115.54|116.96|115.46|19
1626888790000|2021-07-21 17:33:10|117.05|115.55|117.07|115.57|117.12|115.62|117.05|115.55|11
1626888800000|2021-07-21 17:33:20|117.05|115.55|117.02|115.52|117.05|115.55|117|115.5|10
1626888810000|2021-07-21 17:33:30|117.05|115.55|117.09|115.59|117.09|115.59|117.05|115.55|13
1626888820000|2021-07-21 17:33:40|117.1|115.6|117.1|115.6|117.11|115.61|117.09|115.59|13
1626888830000|2021-07-21 17:33:50|117.09|115.59|117.1|115.6|117.11|115.61|117.08|115.58|16
1626888840000|2021-07-21 17:34:00|117.09|115.59|117.07|115.57|117.1|115.6|117.07|115.57|11
1626888850000|2021-07-21 17:34:10|117.08|115.58|117.13|115.63|117.13|115.63|117.08|115.58|7
1626888860000|2021-07-21 17:34:20|117.12|115.62|117.13|115.63|117.13|115.63|117.12|115.62|2
1626888870000|2021-07-21 17:34:30|117.12|115.62|117.09|115.59|117.13|115.63|117.08|115.58|13
1626888880000|2021-07-21 17:34:40|117.08|115.58|117.06|115.56|117.08|115.58|117.06|115.56|5
1626888890000|2021-07-21 17:34:50|117.07|115.57|116.92|115.42|117.07|115.57|116.92|115.42|12
1626888900000|2021-07-21 17:35:00|116.94|115.44|116.88|115.38|116.94|115.44|116.83|115.33|13
1626888910000|2021-07-21 17:35:10|116.87|115.37|116.97|115.47|116.97|115.47|116.87|115.37|23
1626888920000|2021-07-21 17:35:20|116.96|115.46|116.97|115.47|116.98|115.48|116.95|115.45|9
1626888930000|2021-07-21 17:35:30|116.98|115.48|117.03|115.53|117.05|115.55|116.98|115.48|14
1626888940000|2021-07-21 17:35:40|117.02|115.52|117.02|115.52|117.05|115.55|116.98|115.48|17
1626888950000|2021-07-21 17:35:50|117.01|115.51|117.04|115.54|117.05|115.55|117.01|115.51|14
1626888960000|2021-07-21 17:36:00|117.03|115.53|117.07|115.57|117.08|115.58|117.03|115.53|17
1626888970000|2021-07-21 17:36:10|117.08|115.58|117.06|115.56|117.08|115.58|117.05|115.55|8
1626888980000|2021-07-21 17:36:20|117.05|115.55|117.06|115.56|117.09|115.59|117.04|115.54|9
1626888990000|2021-07-21 17:36:30|117.05|115.55|117.03|115.53|117.06|115.56|117.03|115.53|11
1626889000000|2021-07-21 17:36:40|117.04|115.54|117.05|115.55|117.06|115.56|117.03|115.53|15
1626889010000|2021-07-21 17:36:50|117.06|115.56|117.07|115.57|117.11|115.61|117.06|115.56|19
1626889020000|2021-07-21 17:37:00|117.08|115.58|117.08|115.58|117.09|115.59|117.03|115.53|27
1626889030000|2021-07-21 17:37:10|117.09|115.59|117.1|115.6|117.11|115.61|117.08|115.58|14
1626889040000|2021-07-21 17:37:20|117.11|115.61|117.09|115.59|117.12|115.62|117.09|115.59|13
1626889050000|2021-07-21 17:37:30|117.1|115.6|117.11|115.61|117.11|115.61|117.1|115.6|8
1626889060000|2021-07-21 17:37:40|117.12|115.62|117.11|115.61|117.12|115.62|117.11|115.61|4
1626889070000|2021-07-21 17:37:50|117.12|115.62|117.14|115.64|117.14|115.64|117.11|115.61|18
1626889080000|2021-07-21 17:38:00|117.15|115.65|117.17|115.67|117.18|115.68|117.15|115.65|7
1626889090000|2021-07-21 17:38:10|117.18|115.68|117.15|115.65|117.18|115.68|117.1|115.6|23
1626889100000|2021-07-21 17:38:20|117.16|115.66|117.18|115.68|117.19|115.69|117.16|115.66|19
1626889110000|2021-07-21 17:38:30|117.17|115.67|117.16|115.66|117.18|115.68|117.14|115.64|13
1626889120000|2021-07-21 17:38:40|117.15|115.65|117.13|115.63|117.16|115.66|117.11|115.61|15
1626889130000|2021-07-21 17:38:50|117.15|115.65|117.1|115.6|117.15|115.65|117.08|115.58|12
1626889140000|2021-07-21 17:39:00|117.09|115.59|117.09|115.59|117.1|115.6|117.08|115.58|9
1626889150000|2021-07-21 17:39:10|117.1|115.6|117.07|115.57|117.1|115.6|117.06|115.56|14
1626889160000|2021-07-21 17:39:20|117.08|115.58|117.1|115.6|117.11|115.61|117.08|115.58|7
1626889170000|2021-07-21 17:39:30|117.09|115.59|117.13|115.63|117.14|115.64|117.09|115.59|17
1626889180000|2021-07-21 17:39:40|117.12|115.62|117.15|115.65|117.15|115.65|117.12|115.62|10
1626889190000|2021-07-21 17:39:50|117.16|115.66|117.16|115.66|117.18|115.68|117.14|115.64|15
1626889200000|2021-07-21 17:40:00|117.15|115.65|117.15|115.65|117.15|115.65|117.12|115.62|17
1626889210000|2021-07-21 17:40:10|117.16|115.66|117.19|115.69|117.19|115.69|117.16|115.66|17
1626889220000|2021-07-21 17:40:20|117.18|115.68|117.15|115.65|117.19|115.69|117.13|115.63|20
1626889230000|2021-07-21 17:40:30|117.16|115.66|117.14|115.64|117.16|115.66|117.14|115.64|15
1626889240000|2021-07-21 17:40:40|117.15|115.65|117.09|115.59|117.16|115.66|117.08|115.58|15
1626889250000|2021-07-21 17:40:50|117.1|115.6|117.15|115.65|117.16|115.66|117.09|115.59|13
1626889260000|2021-07-21 17:41:00|117.16|115.66|117.2|115.7|117.21|115.71|117.13|115.63|26
1626889270000|2021-07-21 17:41:10|117.19|115.69|117.23|115.73|117.23|115.73|117.18|115.68|24
1626889280000|2021-07-21 17:41:20|117.22|115.72|117.24|115.74|117.25|115.75|117.21|115.71|13
1626889290000|2021-07-21 17:41:30|117.25|115.75|117.25|115.75|117.25|115.75|117.24|115.74|3
1626889300000|2021-07-21 17:41:40|117.24|115.74|117.24|115.74|117.25|115.75|117.24|115.74|7
1626889310000|2021-07-21 17:41:50|117.25|115.75|117.26|115.76|117.26|115.76|117.24|115.74|8
1626889320000|2021-07-21 17:42:00|117.25|115.75|117.27|115.77|117.32|115.82|117.25|115.75|17
1626889330000|2021-07-21 17:42:10|117.29|115.79|117.23|115.73|117.29|115.79|117.23|115.73|5
1626889340000|2021-07-21 17:42:20|117.24|115.74|117.24|115.74|117.25|115.75|117.22|115.72|17
1626889350000|2021-07-21 17:42:30|117.23|115.73|117.21|115.71|117.23|115.73|117.18|115.68|14
1626889360000|2021-07-21 17:42:40|117.22|115.72|117.23|115.73|117.24|115.74|117.21|115.71|11
1626889370000|2021-07-21 17:42:50|117.22|115.72|117.25|115.75|117.25|115.75|117.22|115.72|10
1626889380000|2021-07-21 17:43:00|117.26|115.76|117.25|115.75|117.27|115.77|117.24|115.74|11
1626889390000|2021-07-21 17:43:10|117.24|115.74|117.21|115.71|117.24|115.74|117.2|115.7|16
1626889400000|2021-07-21 17:43:20|117.22|115.72|117.22|115.72|117.22|115.72|117.2|115.7|7
1626889420000|2021-07-21 17:43:40|117.21|115.71|117.22|115.72|117.24|115.74|117.21|115.71|6
1626889430000|2021-07-21 17:43:50|117.21|115.71|117.21|115.71|117.23|115.73|117.2|115.7|19
1626889440000|2021-07-21 17:44:00|117.2|115.7|117.28|115.78|117.28|115.78|117.2|115.7|8
1626889450000|2021-07-21 17:44:10|117.29|115.79|117.29|115.79|117.29|115.79|117.28|115.78|5
1626889460000|2021-07-21 17:44:20|117.3|115.8|117.3|115.8|117.31|115.81|117.28|115.78|11
1626889470000|2021-07-21 17:44:30|117.31|115.81|117.42|115.92|117.42|115.92|117.31|115.81|16
1626889480000|2021-07-21 17:44:40|117.41|115.91|117.41|115.91|117.41|115.91|117.39|115.89|13
1626889490000|2021-07-21 17:44:50|117.4|115.9|117.48|115.98|117.5|116|117.4|115.9|22
1626889500000|2021-07-21 17:45:00|117.46|115.96|117.53|116.03|117.53|116.03|117.46|115.96|23
1626889510000|2021-07-21 17:45:10|117.52|116.02|117.5|116|117.61|116.11|117.5|116|15
1626889520000|2021-07-21 17:45:20|117.49|115.99|117.38|115.88|117.49|115.99|117.38|115.88|15
1626889530000|2021-07-21 17:45:30|117.39|115.89|117.43|115.93|117.44|115.94|117.36|115.86|17
1626889540000|2021-07-21 17:45:40|117.44|115.94|117.42|115.92|117.45|115.95|117.41|115.91|14
1626889550000|2021-07-21 17:45:50|117.41|115.91|117.35|115.85|117.42|115.92|117.35|115.85|14
1626889560000|2021-07-21 17:46:00|117.34|115.84|117.37|115.87|117.37|115.87|117.32|115.82|13
1626889570000|2021-07-21 17:46:10|117.36|115.86|117.42|115.92|117.43|115.93|117.36|115.86|9
1626889580000|2021-07-21 17:46:20|117.44|115.94|117.4|115.9|117.44|115.94|117.4|115.9|8
1626889590000|2021-07-21 17:46:30|117.43|115.93|117.4|115.9|117.44|115.94|117.36|115.86|18
1626889600000|2021-07-21 17:46:40|117.39|115.89|117.39|115.89|117.43|115.93|117.36|115.86|19
1626889610000|2021-07-21 17:46:50|117.38|115.88|117.31|115.81|117.4|115.9|117.31|115.81|17
1626889620000|2021-07-21 17:47:00|117.3|115.8|117.3|115.8|117.3|115.8|117.29|115.79|7
1626889630000|2021-07-21 17:47:10|117.31|115.81|117.4|115.9|117.4|115.9|117.31|115.81|12
1626889640000|2021-07-21 17:47:20|117.39|115.89|117.36|115.86|117.45|115.95|117.36|115.86|14
1626889650000|2021-07-21 17:47:30|117.35|115.85|117.42|115.92|117.42|115.92|117.35|115.85|17
1626889660000|2021-07-21 17:47:40|117.41|115.91|117.37|115.87|117.45|115.95|117.36|115.86|21
1626889670000|2021-07-21 17:47:50|117.36|115.86|117.43|115.93|117.44|115.94|117.36|115.86|23
1626889680000|2021-07-21 17:48:00|117.42|115.92|117.51|116.01|117.57|116.07|117.42|115.92|23
1626889690000|2021-07-21 17:48:10|117.5|116|117.41|115.91|117.51|116.01|117.38|115.88|20
1626889700000|2021-07-21 17:48:20|117.4|115.9|117.39|115.89|117.42|115.92|117.39|115.89|9
1626889710000|2021-07-21 17:48:30|117.38|115.88|117.4|115.9|117.42|115.92|117.37|115.87|16
1626889720000|2021-07-21 17:48:40|117.39|115.89|117.41|115.91|117.42|115.92|117.39|115.89|13
1626889730000|2021-07-21 17:48:50|117.42|115.92|117.39|115.89|117.42|115.92|117.38|115.88|5
1626889740000|2021-07-21 17:49:00|117.4|115.9|117.43|115.93|117.44|115.94|117.4|115.9|10
1626889750000|2021-07-21 17:49:10|117.42|115.92|117.43|115.93|117.43|115.93|117.4|115.9|5
1626889760000|2021-07-21 17:49:20|117.44|115.94|117.44|115.94|117.44|115.94|117.43|115.93|5
1626889770000|2021-07-21 17:49:30|117.45|115.95|117.44|115.94|117.45|115.95|117.41|115.91|10
1626889780000|2021-07-21 17:49:40|117.43|115.93|117.47|115.97|117.49|115.99|117.43|115.93|11
1626889790000|2021-07-21 17:49:50|117.48|115.98|117.48|115.98|117.48|115.98|117.44|115.94|12
1626889800000|2021-07-21 17:50:00|117.47|115.97|117.44|115.94|117.47|115.97|117.42|115.92|12
1626889810000|2021-07-21 17:50:10|117.43|115.93|117.43|115.93|117.43|115.93|117.39|115.89|12
1626889820000|2021-07-21 17:50:20|117.44|115.94|117.52|116.02|117.52|116.02|117.42|115.92|15
1626889830000|2021-07-21 17:50:30|117.53|116.03|117.58|116.08|117.58|116.08|117.52|116.02|11
1626889840000|2021-07-21 17:50:40|117.6|116.1|117.55|116.05|117.63|116.13|117.54|116.04|19
1626889850000|2021-07-21 17:50:50|117.54|116.04|117.54|116.04|117.6|116.1|117.54|116.04|21
1626889860000|2021-07-21 17:51:00|117.56|116.06|117.54|116.04|117.56|116.06|117.51|116.01|18
1626889870000|2021-07-21 17:51:10|117.53|116.03|117.44|115.94|117.53|116.03|117.43|115.93|23
1626889880000|2021-07-21 17:51:20|117.42|115.92|117.44|115.94|117.46|115.96|117.41|115.91|21
1626889890000|2021-07-21 17:51:30|117.43|115.93|117.41|115.91|117.44|115.94|117.4|115.9|10
1626889900000|2021-07-21 17:51:40|117.42|115.92|117.43|115.93|117.45|115.95|117.41|115.91|13
1626889910000|2021-07-21 17:51:50|117.42|115.92|117.42|115.92|117.44|115.94|117.4|115.9|11
1626889920000|2021-07-21 17:52:00|117.43|115.93|117.45|115.95|117.47|115.97|117.42|115.92|14
1626889930000|2021-07-21 17:52:10|117.44|115.94|117.41|115.91|117.44|115.94|117.4|115.9|8
1626889940000|2021-07-21 17:52:20|117.4|115.9|117.31|115.81|117.4|115.9|117.29|115.79|17
1626889950000|2021-07-21 17:52:30|117.32|115.82|117.25|115.75|117.32|115.82|117.25|115.75|15
1626889960000|2021-07-21 17:52:40|117.26|115.76|117.22|115.72|117.27|115.77|117.21|115.71|15
1626889970000|2021-07-21 17:52:50|117.23|115.73|117.27|115.77|117.28|115.78|117.23|115.73|8
1626889980000|2021-07-21 17:53:00|117.28|115.78|117.3|115.8|117.32|115.82|117.28|115.78|8
1626889990000|2021-07-21 17:53:10|117.29|115.79|117.27|115.77|117.31|115.81|117.27|115.77|12
1626890000000|2021-07-21 17:53:20|117.26|115.76|117.25|115.75|117.27|115.77|117.24|115.74|11
1626890010000|2021-07-21 17:53:30|117.24|115.74|117.26|115.76|117.26|115.76|117.24|115.74|16
1626890020000|2021-07-21 17:53:40|117.27|115.77|117.37|115.87|117.39|115.89|117.27|115.77|16
1626890030000|2021-07-21 17:53:50|117.35|115.85|117.33|115.83|117.35|115.85|117.32|115.82|15
1626890040000|2021-07-21 17:54:00|117.37|115.87|117.33|115.83|117.4|115.9|117.33|115.83|8
1626890050000|2021-07-21 17:54:10|117.34|115.84|117.29|115.79|117.34|115.84|117.29|115.79|8
1626890060000|2021-07-21 17:54:20|117.28|115.78|117.27|115.77|117.29|115.79|117.27|115.77|10
1626890070000|2021-07-21 17:54:30|117.26|115.76|117.3|115.8|117.3|115.8|117.26|115.76|5
1626890080000|2021-07-21 17:54:40|117.28|115.78|117.29|115.79|117.31|115.81|117.28|115.78|9
1626890090000|2021-07-21 17:54:50|117.28|115.78|117.32|115.82|117.33|115.83|117.28|115.78|9
1626890100000|2021-07-21 17:55:00|117.31|115.81|117.28|115.78|117.32|115.82|117.27|115.77|17
1626890110000|2021-07-21 17:55:10|117.29|115.79|117.18|115.68|117.29|115.79|117.18|115.68|10
1626890120000|2021-07-21 17:55:20|117.19|115.69|117.25|115.75|117.27|115.77|117.19|115.69|18
1626890130000|2021-07-21 17:55:30|117.26|115.76|117.2|115.7|117.27|115.77|117.2|115.7|9
1626890140000|2021-07-21 17:55:40|117.19|115.69|117.23|115.73|117.24|115.74|117.17|115.67|20
1626890150000|2021-07-21 17:55:50|117.22|115.72|117.26|115.76|117.27|115.77|117.2|115.7|19
1626890160000|2021-07-21 17:56:00|117.24|115.74|117.23|115.73|117.26|115.76|117.22|115.72|10
1626890170000|2021-07-21 17:56:10|117.24|115.74|117.19|115.69|117.25|115.75|117.19|115.69|12
1626890180000|2021-07-21 17:56:20|117.18|115.68|117.27|115.77|117.27|115.77|117.17|115.67|13
1626890190000|2021-07-21 17:56:30|117.26|115.76|117.31|115.81|117.31|115.81|117.26|115.76|17
1626890200000|2021-07-21 17:56:40|117.32|115.82|117.3|115.8|117.32|115.82|117.3|115.8|13
1626890210000|2021-07-21 17:56:50|117.31|115.81|117.28|115.78|117.32|115.82|117.28|115.78|17
1626890220000|2021-07-21 17:57:00|117.29|115.79|117.31|115.81|117.33|115.83|117.28|115.78|11
1626890230000|2021-07-21 17:57:10|117.3|115.8|117.3|115.8|117.31|115.81|117.28|115.78|9
1626890240000|2021-07-21 17:57:20|117.31|115.81|117.3|115.8|117.31|115.81|117.29|115.79|6
1626890250000|2021-07-21 17:57:30|117.31|115.81|117.3|115.8|117.32|115.82|117.29|115.79|8
1626890260000|2021-07-21 17:57:40|117.29|115.79|117.29|115.79|117.3|115.8|117.29|115.79|11
1626890270000|2021-07-21 17:57:50|117.3|115.8|117.29|115.79|117.32|115.82|117.26|115.76|16
1626890280000|2021-07-21 17:58:00|117.31|115.81|117.34|115.84|117.35|115.85|117.29|115.79|15
1626890290000|2021-07-21 17:58:10|117.35|115.85|117.35|115.85|117.35|115.85|117.33|115.83|6
1626890300000|2021-07-21 17:58:20|117.34|115.84|117.34|115.84|117.35|115.85|117.34|115.84|3
1626890310000|2021-07-21 17:58:30|117.35|115.85|117.3|115.8|117.35|115.85|117.28|115.78|12
1626890320000|2021-07-21 17:58:40|117.31|115.81|117.22|115.72|117.31|115.81|117.21|115.71|14
1626890330000|2021-07-21 17:58:50|117.24|115.74|117.24|115.74|117.25|115.75|117.22|115.72|14
1626890340000|2021-07-21 17:59:00|117.25|115.75|117.29|115.79|117.3|115.8|117.24|115.74|11
1626890350000|2021-07-21 17:59:10|117.28|115.78|117.28|115.78|117.29|115.79|117.27|115.77|13
1626890360000|2021-07-21 17:59:20|117.27|115.77|117.26|115.76|117.29|115.79|117.24|115.74|13
1626890370000|2021-07-21 17:59:30|117.27|115.77|117.27|115.77|117.27|115.77|117.23|115.73|15
1626890380000|2021-07-21 17:59:40|117.26|115.76|117.26|115.76|117.28|115.78|117.23|115.73|13
1626890390000|2021-07-21 17:59:50|117.25|115.75|117.29|115.79|117.29|115.79|117.25|115.75|8
1626890400000|2021-07-21 18:00:00|117.3|115.8|117.33|115.83|117.33|115.83|117.3|115.8|8
1626890410000|2021-07-21 18:00:10|117.32|115.82|117.29|115.79|117.33|115.83|117.29|115.79|18
1626890420000|2021-07-21 18:00:20|117.31|115.81|117.23|115.73|117.34|115.84|117.23|115.73|19
1626890430000|2021-07-21 18:00:30|117.22|115.72|117.22|115.72|117.23|115.73|117.2|115.7|12
1626890440000|2021-07-21 18:00:40|117.23|115.73|117.19|115.69|117.23|115.73|117.19|115.69|16
1626890450000|2021-07-21 18:00:50|117.2|115.7|117.16|115.66|117.22|115.72|117.16|115.66|21
1626890460000|2021-07-21 18:01:00|117.15|115.65|117.16|115.66|117.16|115.66|117.12|115.62|14
1626890470000|2021-07-21 18:01:10|117.14|115.64|117.09|115.59|117.14|115.64|117.08|115.58|10
1626890480000|2021-07-21 18:01:20|117.1|115.6|117.11|115.61|117.11|115.61|117.05|115.55|9
1626890490000|2021-07-21 18:01:30|117.1|115.6|117.01|115.51|117.11|115.61|117.01|115.51|13
1626890500000|2021-07-21 18:01:40|116.99|115.49|116.92|115.42|116.99|115.49|116.92|115.42|23
1626890510000|2021-07-21 18:01:50|116.93|115.43|116.93|115.43|116.95|115.45|116.92|115.42|13
1626890520000|2021-07-21 18:02:00|116.92|115.42|116.99|115.49|117|115.5|116.92|115.42|12
1626890530000|2021-07-21 18:02:10|116.98|115.48|116.98|115.48|116.99|115.49|116.96|115.46|12
1626890540000|2021-07-21 18:02:20|116.99|115.49|117.02|115.52|117.02|115.52|116.98|115.48|10
1626890550000|2021-07-21 18:02:30|117.01|115.51|116.98|115.48|117.02|115.52|116.98|115.48|16
1626890560000|2021-07-21 18:02:40|116.97|115.47|116.98|115.48|116.98|115.48|116.96|115.46|4
1626890570000|2021-07-21 18:02:50|116.97|115.47|117.01|115.51|117.03|115.53|116.96|115.46|12
1626890580000|2021-07-21 18:03:00|117.04|115.54|117.01|115.51|117.04|115.54|116.98|115.48|7
1626890590000|2021-07-21 18:03:10|117.02|115.52|117.03|115.53|117.04|115.54|117.01|115.51|20
1626890600000|2021-07-21 18:03:20|117.04|115.54|117.06|115.56|117.07|115.57|117.04|115.54|9
1626890610000|2021-07-21 18:03:30|117.08|115.58|117.11|115.61|117.11|115.61|117.05|115.55|11
1626890620000|2021-07-21 18:03:40|117.12|115.62|117.19|115.69|117.19|115.69|117.12|115.62|12
1626890630000|2021-07-21 18:03:50|117.18|115.68|117.17|115.67|117.22|115.72|117.17|115.67|13
1626890640000|2021-07-21 18:04:00|117.18|115.68|117.25|115.75|117.25|115.75|117.17|115.67|13
1626890650000|2021-07-21 18:04:10|117.27|115.77|117.41|115.91|117.41|115.91|117.27|115.77|16
1626890660000|2021-07-21 18:04:20|117.4|115.9|117.37|115.87|117.42|115.92|117.3|115.8|17
1626890670000|2021-07-21 18:04:30|117.36|115.86|117.32|115.82|117.37|115.87|117.32|115.82|11
1626890680000|2021-07-21 18:04:40|117.31|115.81|117.32|115.82|117.35|115.85|117.3|115.8|15
1626890690000|2021-07-21 18:04:50|117.31|115.81|117.33|115.83|117.34|115.84|117.29|115.79|14
1626890700000|2021-07-21 18:05:00|117.32|115.82|117.27|115.77|117.33|115.83|117.27|115.77|13
1626890710000|2021-07-21 18:05:10|117.23|115.73|117.14|115.64|117.25|115.75|117.13|115.63|19
1626890720000|2021-07-21 18:05:20|117.16|115.66|117.12|115.62|117.16|115.66|117.1|115.6|13
1626890730000|2021-07-21 18:05:30|117.13|115.63|117.13|115.63|117.15|115.65|117.1|115.6|18
1626890740000|2021-07-21 18:05:40|117.15|115.65|117.08|115.58|117.15|115.65|117.07|115.57|14
1626890750000|2021-07-21 18:05:50|117.07|115.57|117.08|115.58|117.09|115.59|117.06|115.56|19
1626890760000|2021-07-21 18:06:00|117.07|115.57|117.13|115.63|117.13|115.63|117.07|115.57|10
1626890770000|2021-07-21 18:06:10|117.14|115.64|117.12|115.62|117.14|115.64|117.12|115.62|9
1626890780000|2021-07-21 18:06:20|117.13|115.63|117.13|115.63|117.13|115.63|117.1|115.6|7
1626890790000|2021-07-21 18:06:30|117.12|115.62|117.09|115.59|117.13|115.63|117.09|115.59|5
1626890800000|2021-07-21 18:06:40|117.1|115.6|117.1|115.6|117.1|115.6|117.09|115.59|3
1626890810000|2021-07-21 18:06:50|117.11|115.61|117.08|115.58|117.11|115.61|117.08|115.58|4
1626890820000|2021-07-21 18:07:00|117.07|115.57|116.99|115.49|117.07|115.57|116.99|115.49|8
1626890830000|2021-07-21 18:07:10|116.98|115.48|116.93|115.43|116.98|115.48|116.93|115.43|6
1626890840000|2021-07-21 18:07:20|116.96|115.46|116.96|115.46|116.98|115.48|116.94|115.44|9
1626890850000|2021-07-21 18:07:30|116.95|115.45|116.95|115.45|116.96|115.46|116.95|115.45|3
1626890860000|2021-07-21 18:07:40|116.96|115.46|116.97|115.47|116.99|115.49|116.96|115.46|9
1626890880000|2021-07-21 18:08:00|116.93|115.43|117.12|115.62|117.12|115.62|116.92|115.42|16
1626890890000|2021-07-21 18:08:10|117.13|115.63|117.27|115.77|117.31|115.81|117.13|115.63|25
1626890900000|2021-07-21 18:08:20|117.3|115.8|117.23|115.73|117.3|115.8|117.21|115.71|16
1626890910000|2021-07-21 18:08:30|117.22|115.72|117.16|115.66|117.22|115.72|117.16|115.66|12
1626890920000|2021-07-21 18:08:40|117.17|115.67|117.22|115.72|117.24|115.74|117.16|115.66|13
1626890930000|2021-07-21 18:08:50|117.23|115.73|117.22|115.72|117.23|115.73|117.19|115.69|11
1626890940000|2021-07-21 18:09:00|117.25|115.75|117.31|115.81|117.32|115.82|117.25|115.75|7
1626890950000|2021-07-21 18:09:10|117.32|115.82|117.37|115.87|117.39|115.89|117.32|115.82|9
1626890960000|2021-07-21 18:09:20|117.36|115.86|117.33|115.83|117.36|115.86|117.31|115.81|5
1626890970000|2021-07-21 18:09:30|117.34|115.84|117.43|115.93|117.43|115.93|117.33|115.83|11
1626890980000|2021-07-21 18:09:40|117.44|115.94|117.5|116|117.53|116.03|117.42|115.92|16
1626890990000|2021-07-21 18:09:50|117.53|116.03|117.66|116.16|117.66|116.16|117.51|116.01|11
1626891000000|2021-07-21 18:10:00|117.63|116.13|117.6|116.1|117.63|116.13|117.58|116.08|9
1626891010000|2021-07-21 18:10:10|117.59|116.09|117.61|116.11|117.64|116.14|117.59|116.09|10
1626891020000|2021-07-21 18:10:20|117.59|116.09|117.54|116.04|117.59|116.09|117.54|116.04|11
1626891030000|2021-07-21 18:10:30|117.55|116.05|117.69|116.19|117.69|116.19|117.55|116.05|15
1626891040000|2021-07-21 18:10:40|117.68|116.18|117.72|116.22|117.72|116.22|117.68|116.18|7
1626891050000|2021-07-21 18:10:50|117.73|116.23|117.71|116.21|117.73|116.23|117.68|116.18|6
1626891060000|2021-07-21 18:11:00|117.73|116.23|117.72|116.22|117.76|116.26|117.72|116.22|9
1626891070000|2021-07-21 18:11:10|117.7|116.2|117.67|116.17|117.7|116.2|117.67|116.17|12
1626891080000|2021-07-21 18:11:20|117.66|116.16|117.66|116.16|117.67|116.17|117.59|116.09|14
1626891090000|2021-07-21 18:11:30|117.67|116.17|117.7|116.2|117.72|116.22|117.67|116.17|9
1626891100000|2021-07-21 18:11:40|117.68|116.18|117.62|116.12|117.68|116.18|117.55|116.05|13
1626891110000|2021-07-21 18:11:50|117.61|116.11|117.58|116.08|117.61|116.11|117.51|116.01|17
1626891120000|2021-07-21 18:12:00|117.6|116.1|117.83|116.33|117.83|116.33|117.6|116.1|21
1626891130000|2021-07-21 18:12:10|117.82|116.32|118.24|116.74|118.24|116.74|117.82|116.32|23
1626891140000|2021-07-21 18:12:20|118.27|116.77|118.33|116.83|118.49|116.99|118.27|116.77|24
1626891150000|2021-07-21 18:12:30|118.28|116.78|118.57|117.07|118.57|117.07|118.28|116.78|21
1626891160000|2021-07-21 18:12:40|118.56|117.06|118.43|116.93|118.58|117.08|118.42|116.92|25
1626891170000|2021-07-21 18:12:50|118.46|116.96|118.4|116.9|118.46|116.96|118.36|116.86|24
1626891180000|2021-07-21 18:13:00|118.39|116.89|118.42|116.92|118.42|116.92|118.38|116.88|16
1626891190000|2021-07-21 18:13:10|118.43|116.93|118.63|117.13|118.67|117.17|118.43|116.93|26
1626891200000|2021-07-21 18:13:20|118.64|117.14|118.72|117.22|118.73|117.23|118.64|117.14|10
1626891210000|2021-07-21 18:13:30|118.73|117.23|119.18|117.68|119.18|117.68|118.72|117.22|24
1626891220000|2021-07-21 18:13:40|119.19|117.69|119.45|117.95|119.45|117.95|119.19|117.69|12
1626891230000|2021-07-21 18:13:50|119.49|117.99|119.52|118.02|119.64|118.14|119.49|117.99|9
1626891240000|2021-07-21 18:14:00|119.51|118.01|119.26|117.76|119.51|118.01|119.26|117.76|18
1626891250000|2021-07-21 18:14:10|119.18|117.68|119.05|117.55|119.2|117.7|119.02|117.52|14
1626891260000|2021-07-21 18:14:20|119.06|117.56|119.22|117.72|119.23|117.73|119.06|117.56|19
1626891270000|2021-07-21 18:14:30|119.24|117.74|119.54|118.04|119.56|118.06|119.2|117.7|19
1626891280000|2021-07-21 18:14:40|119.49|117.99|119.58|118.08|119.58|118.08|119.36|117.86|35
1626891290000|2021-07-21 18:14:50|119.53|118.03|119.37|117.87|119.6|118.1|119.34|117.84|25
1626891300000|2021-07-21 18:15:00|119.35|117.85|119.29|117.79|119.36|117.86|119.11|117.61|28
1626891310000|2021-07-21 18:15:10|119.28|117.78|119.66|118.16|119.66|118.16|119.26|117.76|30
1626891320000|2021-07-21 18:15:20|119.7|118.2|119.85|118.35|119.95|118.45|119.69|118.19|27
1626891330000|2021-07-21 18:15:30|119.89|118.39|119.58|118.08|119.89|118.39|119.53|118.03|30
1626891340000|2021-07-21 18:15:40|119.57|118.07|119.72|118.22|119.74|118.24|119.47|117.97|28
1626891350000|2021-07-21 18:15:50|119.73|118.23|119.63|118.13|119.73|118.23|119.57|118.07|28
1626891360000|2021-07-21 18:16:00|119.64|118.14|119.51|118.01|119.65|118.15|119.49|117.99|28
1626891370000|2021-07-21 18:16:10|119.49|117.99|119.4|117.9|119.57|118.07|119.4|117.9|30
1626891380000|2021-07-21 18:16:20|119.39|117.89|119.01|117.51|119.39|117.89|119.01|117.51|23
1626891390000|2021-07-21 18:16:30|119.04|117.54|118.77|117.27|119.04|117.54|118.77|117.27|20
1626891400000|2021-07-21 18:16:40|118.79|117.29|118.63|117.13|118.79|117.29|118.59|117.09|15
1626891410000|2021-07-21 18:16:50|118.61|117.11|118.52|117.02|118.76|117.26|118.5|117|24
1626891420000|2021-07-21 18:17:00|118.53|117.03|118.75|117.25|118.75|117.25|118.53|117.03|27
1626891430000|2021-07-21 18:17:10|118.78|117.28|118.76|117.26|118.95|117.45|118.73|117.23|30
1626891440000|2021-07-21 18:17:20|118.73|117.23|118.92|117.42|118.94|117.44|118.72|117.22|31
1626891450000|2021-07-21 18:17:30|118.95|117.45|118.81|117.31|118.95|117.45|118.8|117.3|28
1626891460000|2021-07-21 18:17:40|118.82|117.32|118.96|117.46|118.99|117.49|118.82|117.32|18
1626891470000|2021-07-21 18:17:50|118.95|117.45|119.09|117.59|119.13|117.63|118.95|117.45|24
1626891480000|2021-07-21 18:18:00|119.11|117.61|119.36|117.86|119.38|117.88|119.09|117.59|25
1626891490000|2021-07-21 18:18:10|119.28|117.78|119.15|117.65|119.28|117.78|119.13|117.63|26
1626891500000|2021-07-21 18:18:20|119.16|117.66|119.21|117.71|119.22|117.72|119.14|117.64|18
1626891510000|2021-07-21 18:18:30|119.22|117.72|118.99|117.49|119.22|117.72|118.98|117.48|24
1626891520000|2021-07-21 18:18:40|119.01|117.51|119.13|117.63|119.14|117.64|118.98|117.48|27
1626891530000|2021-07-21 18:18:50|119.14|117.64|119.06|117.56|119.14|117.64|119.05|117.55|22
1626891540000|2021-07-21 18:19:00|119.03|117.53|118.99|117.49|119.05|117.55|118.92|117.42|28
1626891550000|2021-07-21 18:19:10|119|117.5|119.06|117.56|119.07|117.57|119|117.5|21
1626891560000|2021-07-21 18:19:20|119.05|117.55|119.04|117.54|119.06|117.56|119.03|117.53|16
1626891570000|2021-07-21 18:19:30|119.03|117.53|118.97|117.47|119.06|117.56|118.96|117.46|18
1626891580000|2021-07-21 18:19:40|118.98|117.48|119.05|117.55|119.07|117.57|118.98|117.48|18
1626891590000|2021-07-21 18:19:50|119.08|117.58|118.93|117.43|119.08|117.58|118.89|117.39|23
1626891600000|2021-07-21 18:20:00|118.92|117.42|118.81|117.31|118.92|117.42|118.77|117.27|23
1626891610000|2021-07-21 18:20:10|118.83|117.33|118.66|117.16|118.83|117.33|118.66|117.16|18
1626891620000|2021-07-21 18:20:20|118.65|117.15|118.52|117.02|118.65|117.15|118.39|116.89|31
1626891630000|2021-07-21 18:20:30|118.53|117.03|118.64|117.14|118.64|117.14|118.5|117|22
1626891640000|2021-07-21 18:20:40|118.67|117.17|118.53|117.03|118.74|117.24|118.47|116.97|30
1626891650000|2021-07-21 18:20:50|118.51|117.01|118.63|117.13|118.73|117.23|118.5|117|24
1626891660000|2021-07-21 18:21:00|118.59|117.09|118.7|117.2|118.7|117.2|118.59|117.09|19
1626891670000|2021-07-21 18:21:10|118.71|117.21|118.85|117.35|118.91|117.41|118.71|117.21|22
1626891680000|2021-07-21 18:21:20|118.84|117.34|118.87|117.37|118.94|117.44|118.8|117.3|25
1626891690000|2021-07-21 18:21:30|118.86|117.36|118.87|117.37|118.92|117.42|118.86|117.36|12
1626891700000|2021-07-21 18:21:40|118.9|117.4|118.94|117.44|119|117.5|118.9|117.4|19
1626891710000|2021-07-21 18:21:50|118.95|117.45|118.89|117.39|118.96|117.46|118.85|117.35|22
1626891720000|2021-07-21 18:22:00|118.9|117.4|118.88|117.38|118.98|117.48|118.88|117.38|18
1626891730000|2021-07-21 18:22:10|118.87|117.37|118.87|117.37|118.96|117.46|118.86|117.36|17
1626891740000|2021-07-21 18:22:20|118.86|117.36|118.91|117.41|118.96|117.46|118.85|117.35|22
1626891750000|2021-07-21 18:22:30|118.86|117.36|118.76|117.26|118.91|117.41|118.72|117.22|31
1626891760000|2021-07-21 18:22:40|118.77|117.27|118.81|117.31|118.89|117.39|118.72|117.22|30
1626891770000|2021-07-21 18:22:50|118.77|117.27|118.8|117.3|118.8|117.3|118.68|117.18|27
1626891780000|2021-07-21 18:23:00|118.81|117.31|118.81|117.31|118.85|117.35|118.81|117.31|15
1626891790000|2021-07-21 18:23:10|118.8|117.3|118.77|117.27|118.87|117.37|118.75|117.25|19
1626891800000|2021-07-21 18:23:20|118.76|117.26|118.72|117.22|118.76|117.26|118.67|117.17|25
1626891810000|2021-07-21 18:23:30|118.71|117.21|118.53|117.03|118.72|117.22|118.52|117.02|29
1626891820000|2021-07-21 18:23:40|118.52|117.02|118.29|116.79|118.52|117.02|118.28|116.78|23
1626891830000|2021-07-21 18:23:50|118.31|116.81|118.12|116.62|118.34|116.84|118.11|116.61|23
1626891840000|2021-07-21 18:24:00|118.11|116.61|117.88|116.38|118.11|116.61|117.79|116.29|30
1626891850000|2021-07-21 18:24:10|117.91|116.41|118.06|116.56|118.1|116.6|117.91|116.41|33
1626891860000|2021-07-21 18:24:20|118.08|116.58|118.35|116.85|118.35|116.85|118.08|116.58|21
1626891870000|2021-07-21 18:24:30|118.36|116.86|118.34|116.84|118.44|116.94|118.26|116.76|27
1626891880000|2021-07-21 18:24:40|118.35|116.85|118.46|116.96|118.46|116.96|118.33|116.83|21
1626891890000|2021-07-21 18:24:50|118.45|116.95|119.08|117.58|119.08|117.58|118.44|116.94|32
1626891900000|2021-07-21 18:25:00|119.1|117.6|118.85|117.35|119.17|117.67|118.82|117.32|26
1626891910000|2021-07-21 18:25:10|118.84|117.34|118.87|117.37|118.87|117.37|118.8|117.3|25
1626891920000|2021-07-21 18:25:20|118.88|117.38|118.68|117.18|118.9|117.4|118.66|117.16|29
1626891930000|2021-07-21 18:25:30|118.71|117.21|118.66|117.16|118.78|117.28|118.63|117.13|29
1626891940000|2021-07-21 18:25:40|118.67|117.17|118.51|117.01|118.67|117.17|118.43|116.93|31
1626891950000|2021-07-21 18:25:50|118.54|117.04|118.61|117.11|118.61|117.11|118.5|117|26
1626891960000|2021-07-21 18:26:00|118.68|117.18|118.68|117.18|118.83|117.33|118.67|117.17|18
1626891970000|2021-07-21 18:26:10|118.69|117.19|118.71|117.21|118.82|117.32|118.68|117.18|24
1626891980000|2021-07-21 18:26:20|118.69|117.19|118.6|117.1|118.69|117.19|118.54|117.04|22
1626891990000|2021-07-21 18:26:30|118.59|117.09|118.49|116.99|118.63|117.13|118.46|116.96|26
1626892000000|2021-07-21 18:26:40|118.46|116.96|118.55|117.05|118.55|117.05|118.4|116.9|17
1626892010000|2021-07-21 18:26:50|118.49|116.99|118.54|117.04|118.59|117.09|118.45|116.95|26
1626892020000|2021-07-21 18:27:00|118.55|117.05|118.54|117.04|118.61|117.11|118.44|116.94|25
1626892030000|2021-07-21 18:27:10|118.52|117.02|118.55|117.05|118.59|117.09|118.45|116.95|26
1626892040000|2021-07-21 18:27:20|118.53|117.03|118.36|116.86|118.53|117.03|118.33|116.83|29
1626892050000|2021-07-21 18:27:30|118.33|116.83|118.28|116.78|118.35|116.85|118.19|116.69|24
1626892060000|2021-07-21 18:27:40|118.27|116.77|118.34|116.84|118.39|116.89|118.27|116.77|23
1626892070000|2021-07-21 18:27:50|118.36|116.86|118.27|116.77|118.36|116.86|118.25|116.75|26
1626892080000|2021-07-21 18:28:00|118.26|116.76|118.54|117.04|118.55|117.05|118.26|116.76|23
1626892090000|2021-07-21 18:28:10|118.55|117.05|118.41|116.91|118.58|117.08|118.39|116.89|25
1626892100000|2021-07-21 18:28:20|118.42|116.92|118.3|116.8|118.48|116.98|118.3|116.8|24
1626892110000|2021-07-21 18:28:30|118.31|116.81|118.33|116.83|118.35|116.85|118.3|116.8|12
1626892120000|2021-07-21 18:28:40|118.32|116.82|118.31|116.81|118.36|116.86|118.3|116.8|18
1626892130000|2021-07-21 18:28:50|118.36|116.86|118.3|116.8|118.39|116.89|118.29|116.79|19
1626892140000|2021-07-21 18:29:00|118.28|116.78|118.42|116.92|118.45|116.95|118.28|116.78|22
1626892150000|2021-07-21 18:29:10|118.43|116.93|118.2|116.7|118.43|116.93|118.2|116.7|25
1626892160000|2021-07-21 18:29:20|118.22|116.72|118.2|116.7|118.22|116.72|118.17|116.67|19
1626892170000|2021-07-21 18:29:30|118.19|116.69|118.22|116.72|118.23|116.73|118.18|116.68|14
1626892180000|2021-07-21 18:29:40|118.21|116.71|118.17|116.67|118.23|116.73|118.15|116.65|19
1626892190000|2021-07-21 18:29:50|118.15|116.65|118.18|116.68|118.18|116.68|118.11|116.61|17
1626892200000|2021-07-21 18:30:00|118.19|116.69|118.25|116.75|118.35|116.85|118.19|116.69|22
1626892210000|2021-07-21 18:30:10|118.23|116.73|118.12|116.62|118.24|116.74|118.12|116.62|23
1626892220000|2021-07-21 18:30:20|118.13|116.63|118.11|116.61|118.13|116.63|117.98|116.48|23
1626892230000|2021-07-21 18:30:30|118.14|116.64|118.25|116.75|118.27|116.77|118.14|116.64|22
1626892240000|2021-07-21 18:30:40|118.28|116.78|118.14|116.64|118.29|116.79|118.14|116.64|17
1626892250000|2021-07-21 18:30:50|118.19|116.69|118.17|116.67|118.19|116.69|118.14|116.64|26
1626892260000|2021-07-21 18:31:00|118.16|116.66|118.18|116.68|118.22|116.72|118.16|116.66|19
1626892270000|2021-07-21 18:31:10|118.22|116.72|118.12|116.62|118.23|116.73|118.12|116.62|23
1626892280000|2021-07-21 18:31:20|118.13|116.63|118.13|116.63|118.18|116.68|118.11|116.61|15
1626892290000|2021-07-21 18:31:30|118.12|116.62|117.95|116.45|118.14|116.64|117.95|116.45|18
1626892300000|2021-07-21 18:31:40|117.91|116.41|117.87|116.37|117.93|116.43|117.8|116.3|31
1626892310000|2021-07-21 18:31:50|117.86|116.36|117.83|116.33|117.9|116.4|117.83|116.33|16
1626892320000|2021-07-21 18:32:00|117.85|116.35|117.91|116.41|117.98|116.48|117.83|116.33|28
1626892330000|2021-07-21 18:32:10|117.9|116.4|117.75|116.25|117.9|116.4|117.74|116.24|24
1626892340000|2021-07-21 18:32:20|117.7|116.2|117.39|115.89|117.71|116.21|117.39|115.89|25
1626892350000|2021-07-21 18:32:30|117.41|115.91|117.61|116.11|117.61|116.11|117.32|115.82|32
1626892360000|2021-07-21 18:32:40|117.6|116.1|117.75|116.25|117.75|116.25|117.56|116.06|28
1626892370000|2021-07-21 18:32:50|117.74|116.24|117.68|116.18|117.74|116.24|117.64|116.14|19
1626892380000|2021-07-21 18:33:00|117.67|116.17|117.79|116.29|117.79|116.29|117.67|116.17|19
1626892390000|2021-07-21 18:33:10|117.76|116.26|117.91|116.41|117.91|116.41|117.75|116.25|18
1626892400000|2021-07-21 18:33:20|117.89|116.39|117.81|116.31|117.92|116.42|117.79|116.29|23
1626892410000|2021-07-21 18:33:30|117.8|116.3|117.8|116.3|117.8|116.3|117.78|116.28|9
1626892420000|2021-07-21 18:33:40|117.81|116.31|117.75|116.25|117.82|116.32|117.71|116.21|27
1626892430000|2021-07-21 18:33:50|117.76|116.26|117.74|116.24|117.79|116.29|117.69|116.19|17
1626892440000|2021-07-21 18:34:00|117.72|116.22|117.64|116.14|117.73|116.23|117.63|116.13|26
1626892450000|2021-07-21 18:34:10|117.61|116.11|117.8|116.3|117.8|116.3|117.61|116.11|19
1626892460000|2021-07-21 18:34:20|117.81|116.31|117.75|116.25|117.81|116.31|117.75|116.25|14
1626892470000|2021-07-21 18:34:30|117.76|116.26|117.78|116.28|117.78|116.28|117.72|116.22|22
1626892480000|2021-07-21 18:34:40|117.79|116.29|117.79|116.29|117.81|116.31|117.74|116.24|18
1626892490000|2021-07-21 18:34:50|117.77|116.27|117.76|116.26|117.78|116.28|117.75|116.25|11
1626892500000|2021-07-21 18:35:00|117.77|116.27|117.92|116.42|117.92|116.42|117.77|116.27|20
1626892510000|2021-07-21 18:35:10|117.91|116.41|117.96|116.46|117.96|116.46|117.84|116.34|18
1626892520000|2021-07-21 18:35:20|117.95|116.45|117.99|116.49|118.02|116.52|117.93|116.43|21
1626892530000|2021-07-21 18:35:30|117.98|116.48|118.06|116.56|118.06|116.56|117.92|116.42|22
1626892540000|2021-07-21 18:35:40|118.05|116.55|118.02|116.52|118.15|116.65|118.01|116.51|19
1626892550000|2021-07-21 18:35:50|118.03|116.53|118.03|116.53|118.03|116.53|117.94|116.44|21
1626892560000|2021-07-21 18:36:00|118.02|116.52|118.11|116.61|118.18|116.68|118.02|116.52|21
1626892570000|2021-07-21 18:36:10|118.1|116.6|118.09|116.59|118.11|116.61|118.07|116.57|25
1626892580000|2021-07-21 18:36:20|118.1|116.6|117.92|116.42|118.1|116.6|117.9|116.4|23
1626892590000|2021-07-21 18:36:30|117.91|116.41|117.96|116.46|117.96|116.46|117.79|116.29|23
1626892600000|2021-07-21 18:36:40|117.95|116.45|117.99|116.49|118|116.5|117.94|116.44|21
1626892610000|2021-07-21 18:36:50|117.98|116.48|118.03|116.53|118.04|116.54|117.95|116.45|18
1626892620000|2021-07-21 18:37:00|118.04|116.54|117.86|116.36|118.04|116.54|117.85|116.35|22
1626892630000|2021-07-21 18:37:10|117.87|116.37|117.85|116.35|117.9|116.4|117.76|116.26|22
1626892640000|2021-07-21 18:37:20|117.84|116.34|117.7|116.2|117.88|116.38|117.69|116.19|32
1626892650000|2021-07-21 18:37:30|117.75|116.25|117.75|116.25|117.83|116.33|117.71|116.21|24
1626892660000|2021-07-21 18:37:40|117.77|116.27|117.85|116.35|117.86|116.36|117.69|116.19|22
1626892670000|2021-07-21 18:37:50|117.84|116.34|117.79|116.29|117.87|116.37|117.78|116.28|23
1626892680000|2021-07-21 18:38:00|117.77|116.27|117.66|116.16|117.8|116.3|117.66|116.16|24
1626892690000|2021-07-21 18:38:10|117.67|116.17|117.77|116.27|117.77|116.27|117.67|116.17|16
1626892700000|2021-07-21 18:38:20|117.79|116.29|117.85|116.35|117.85|116.35|117.75|116.25|17
1626892710000|2021-07-21 18:38:30|117.87|116.37|117.87|116.37|117.92|116.42|117.81|116.31|25
1626892720000|2021-07-21 18:38:40|117.86|116.36|117.86|116.36|117.93|116.43|117.85|116.35|25
1626892730000|2021-07-21 18:38:50|117.85|116.35|117.91|116.41|117.91|116.41|117.81|116.31|20
1626892740000|2021-07-21 18:39:00|117.9|116.4|117.82|116.32|117.9|116.4|117.81|116.31|23
1626892750000|2021-07-21 18:39:10|117.83|116.33|117.81|116.31|117.84|116.34|117.77|116.27|23
1626892760000|2021-07-21 18:39:20|117.78|116.28|117.83|116.33|117.83|116.33|117.74|116.24|17
1626892770000|2021-07-21 18:39:30|117.82|116.32|117.83|116.33|117.87|116.37|117.82|116.32|11
1626892780000|2021-07-21 18:39:40|117.84|116.34|117.82|116.32|117.9|116.4|117.76|116.26|24
1626892790000|2021-07-21 18:39:50|117.86|116.36|117.82|116.32|117.87|116.37|117.82|116.32|13
1626892800000|2021-07-21 18:40:00|117.81|116.31|117.86|116.36|117.87|116.37|117.78|116.28|21
1626892810000|2021-07-21 18:40:10|117.87|116.37|117.94|116.44|117.96|116.46|117.87|116.37|19
1626892820000|2021-07-21 18:40:20|117.95|116.45|117.82|116.32|117.95|116.45|117.81|116.31|18
1626892830000|2021-07-21 18:40:30|117.83|116.33|117.82|116.32|117.84|116.34|117.78|116.28|19
1626892840000|2021-07-21 18:40:40|117.81|116.31|117.82|116.32|117.86|116.36|117.79|116.29|20
1626892850000|2021-07-21 18:40:50|117.81|116.31|117.82|116.32|117.83|116.33|117.77|116.27|21
1626892860000|2021-07-21 18:41:00|117.83|116.33|117.79|116.29|117.83|116.33|117.76|116.26|14
1626892870000|2021-07-21 18:41:10|117.8|116.3|117.83|116.33|117.84|116.34|117.8|116.3|15
1626892880000|2021-07-21 18:41:20|117.82|116.32|117.82|116.32|117.83|116.33|117.76|116.26|14
1626892890000|2021-07-21 18:41:30|117.83|116.33|117.8|116.3|117.83|116.33|117.78|116.28|12
1626892900000|2021-07-21 18:41:40|117.79|116.29|117.78|116.28|117.81|116.31|117.78|116.28|11
1626892910000|2021-07-21 18:41:50|117.79|116.29|117.89|116.39|117.89|116.39|117.79|116.29|17
1626892920000|2021-07-21 18:42:00|117.88|116.38|117.82|116.32|117.89|116.39|117.8|116.3|14
1626892930000|2021-07-21 18:42:10|117.81|116.31|117.82|116.32|117.89|116.39|117.8|116.3|15
1626892940000|2021-07-21 18:42:20|117.83|116.33|117.87|116.37|117.87|116.37|117.79|116.29|13
1626892950000|2021-07-21 18:42:30|117.89|116.39|117.84|116.34|117.9|116.4|117.84|116.34|15
1626892960000|2021-07-21 18:42:40|117.85|116.35|117.82|116.32|117.87|116.37|117.82|116.32|9
1626892970000|2021-07-21 18:42:50|117.83|116.33|117.83|116.33|117.85|116.35|117.8|116.3|9
1626892980000|2021-07-21 18:43:00|117.84|116.34|117.85|116.35|117.87|116.37|117.84|116.34|8
1626892990000|2021-07-21 18:43:10|117.84|116.34|117.82|116.32|117.84|116.34|117.79|116.29|15
1626893000000|2021-07-21 18:43:20|117.83|116.33|117.79|116.29|117.87|116.37|117.79|116.29|19
1626893010000|2021-07-21 18:43:30|117.8|116.3|117.77|116.27|117.8|116.3|117.77|116.27|6
1626893020000|2021-07-21 18:43:40|117.78|116.28|117.72|116.22|117.78|116.28|117.72|116.22|13
1626893030000|2021-07-21 18:43:50|117.73|116.23|117.76|116.26|117.81|116.31|117.72|116.22|15
1626893040000|2021-07-21 18:44:00|117.77|116.27|117.79|116.29|117.79|116.29|117.77|116.27|5
1626893050000|2021-07-21 18:44:10|117.78|116.28|117.81|116.31|117.81|116.31|117.78|116.28|3
1626893060000|2021-07-21 18:44:20|117.82|116.32|117.83|116.33|117.85|116.35|117.82|116.32|12
1626893070000|2021-07-21 18:44:30|117.8|116.3|117.73|116.23|117.8|116.3|117.7|116.2|19
1626893080000|2021-07-21 18:44:40|117.74|116.24|117.75|116.25|117.8|116.3|117.74|116.24|11
1626893090000|2021-07-21 18:44:50|117.76|116.26|117.76|116.26|117.78|116.28|117.76|116.26|7
1626893100000|2021-07-21 18:45:00|117.78|116.28|117.85|116.35|117.86|116.36|117.77|116.27|12
1626893110000|2021-07-21 18:45:10|117.84|116.34|117.83|116.33|117.85|116.35|117.83|116.33|11
1626893120000|2021-07-21 18:45:20|117.84|116.34|117.99|116.49|117.99|116.49|117.84|116.34|12
1626893130000|2021-07-21 18:45:30|117.98|116.48|117.95|116.45|117.98|116.48|117.92|116.42|11
1626893140000|2021-07-21 18:45:40|117.94|116.44|117.94|116.44|117.95|116.45|117.92|116.42|8
1626893150000|2021-07-21 18:45:50|117.95|116.45|118.02|116.52|118.08|116.58|117.94|116.44|16
1626893160000|2021-07-21 18:46:00|118.01|116.51|118.03|116.53|118.09|116.59|118|116.5|13
1626893170000|2021-07-21 18:46:10|118.02|116.52|117.93|116.43|118.02|116.52|117.87|116.37|24
1626893180000|2021-07-21 18:46:20|117.94|116.44|117.95|116.45|118|116.5|117.93|116.43|16
1626893190000|2021-07-21 18:46:30|117.96|116.46|118.07|116.57|118.12|116.62|117.95|116.45|19
1626893200000|2021-07-21 18:46:40|118.09|116.59|118.06|116.56|118.1|116.6|118.04|116.54|16
1626893210000|2021-07-21 18:46:50|118.05|116.55|118.12|116.62|118.12|116.62|118|116.5|11
1626893220000|2021-07-21 18:47:00|118.11|116.61|118.04|116.54|118.12|116.62|118.04|116.54|22
1626893230000|2021-07-21 18:47:10|118.03|116.53|118.09|116.59|118.09|116.59|118.03|116.53|6
1626893240000|2021-07-21 18:47:20|118.08|116.58|118.07|116.57|118.1|116.6|118.05|116.55|17
1626893250000|2021-07-21 18:47:30|118.06|116.56|117.96|116.46|118.06|116.56|117.95|116.45|12
1626893260000|2021-07-21 18:47:40|117.99|116.49|118.01|116.51|118.02|116.52|117.99|116.49|9
1626893270000|2021-07-21 18:47:50|118.03|116.53|118.06|116.56|118.06|116.56|118.02|116.52|18
1626893280000|2021-07-21 18:48:00|118.07|116.57|118.11|116.61|118.12|116.62|118.07|116.57|12
1626893290000|2021-07-21 18:48:10|118.09|116.59|118.08|116.58|118.11|116.61|118.08|116.58|9
1626893300000|2021-07-21 18:48:20|118.09|116.59|118.15|116.65|118.16|116.66|118.09|116.59|10
1626893310000|2021-07-21 18:48:30|118.16|116.66|118.16|116.66|118.16|116.66|118.16|116.66|1
1626893320000|2021-07-21 18:48:40|118.15|116.65|118.16|116.66|118.16|116.66|118.12|116.62|16
1626893330000|2021-07-21 18:48:50|118.17|116.67|118.23|116.73|118.23|116.73|118.15|116.65|8
1626893340000|2021-07-21 18:49:00|118.22|116.72|118.18|116.68|118.23|116.73|118.17|116.67|17
1626893350000|2021-07-21 18:49:10|118.17|116.67|118.15|116.65|118.17|116.67|118.14|116.64|17
1626893360000|2021-07-21 18:49:20|118.14|116.64|118.17|116.67|118.17|116.67|118.14|116.64|13
1626893370000|2021-07-21 18:49:30|118.15|116.65|118.16|116.66|118.16|116.66|118.15|116.65|6
1626893380000|2021-07-21 18:49:40|118.17|116.67|118.13|116.63|118.18|116.68|118.13|116.63|22
1626893390000|2021-07-21 18:49:50|118.12|116.62|118.08|116.58|118.12|116.62|118.06|116.56|18
1626893400000|2021-07-21 18:50:00|118.07|116.57|118.1|116.6|118.11|116.61|118.07|116.57|20
1626893410000|2021-07-21 18:50:10|118.09|116.59|118.11|116.61|118.12|116.62|118.07|116.57|16
1626893420000|2021-07-21 18:50:20|118.1|116.6|118.12|116.62|118.12|116.62|118.08|116.58|12
1626893430000|2021-07-21 18:50:30|118.09|116.59|118.14|116.64|118.16|116.66|118.09|116.59|14
1626893440000|2021-07-21 18:50:40|118.15|116.65|118.14|116.64|118.15|116.65|118.12|116.62|18
1626893450000|2021-07-21 18:50:50|118.12|116.62|118.12|116.62|118.14|116.64|118.1|116.6|20
1626893460000|2021-07-21 18:51:00|118.13|116.63|118.17|116.67|118.17|116.67|118.1|116.6|13
1626893470000|2021-07-21 18:51:10|118.16|116.66|118.17|116.67|118.17|116.67|118.14|116.64|8
1626893480000|2021-07-21 18:51:20|118.18|116.68|118.18|116.68|118.21|116.71|118.14|116.64|20
1626893490000|2021-07-21 18:51:30|118.17|116.67|118.18|116.68|118.19|116.69|118.16|116.66|12
1626893500000|2021-07-21 18:51:40|118.17|116.67|118.19|116.69|118.19|116.69|118.17|116.67|10
1626893510000|2021-07-21 18:51:50|118.18|116.68|118.16|116.66|118.22|116.72|118.14|116.64|22
1626893520000|2021-07-21 18:52:00|118.17|116.67|118.08|116.58|118.17|116.67|118.04|116.54|19
1626893530000|2021-07-21 18:52:10|118.07|116.57|118.1|116.6|118.12|116.62|118.06|116.56|23
1626893540000|2021-07-21 18:52:20|118.11|116.61|118.04|116.54|118.13|116.63|118.04|116.54|13
1626893550000|2021-07-21 18:52:30|118.09|116.59|118.1|116.6|118.1|116.6|118.06|116.56|20
1626893560000|2021-07-21 18:52:40|118.11|116.61|118.09|116.59|118.12|116.62|118.07|116.57|15
1626893570000|2021-07-21 18:52:50|118.1|116.6|118.05|116.55|118.1|116.6|118.05|116.55|14
1626893580000|2021-07-21 18:53:00|118.07|116.57|118.06|116.56|118.09|116.59|118.04|116.54|15
1626893590000|2021-07-21 18:53:10|118.04|116.54|118.01|116.51|118.05|116.55|118|116.5|10
1626893600000|2021-07-21 18:53:20|118.04|116.54|118|116.5|118.04|116.54|118|116.5|5
1626893610000|2021-07-21 18:53:30|117.96|116.46|117.96|116.46|117.99|116.49|117.95|116.45|8
1626893620000|2021-07-21 18:53:40|117.97|116.47|117.92|116.42|117.97|116.47|117.92|116.42|15
1626893630000|2021-07-21 18:53:50|117.91|116.41|117.86|116.36|117.91|116.41|117.83|116.33|12
1626893640000|2021-07-21 18:54:00|117.87|116.37|117.86|116.36|117.9|116.4|117.85|116.35|16
1626893650000|2021-07-21 18:54:10|117.85|116.35|117.75|116.25|117.89|116.39|117.75|116.25|17
1626893660000|2021-07-21 18:54:20|117.74|116.24|117.76|116.26|117.77|116.27|117.74|116.24|15
1626893670000|2021-07-21 18:54:30|117.74|116.24|117.75|116.25|117.77|116.27|117.73|116.23|18
1626893680000|2021-07-21 18:54:40|117.73|116.23|117.62|116.12|117.73|116.23|117.6|116.1|19
1626893690000|2021-07-21 18:54:50|117.58|116.08|117.44|115.94|117.63|116.13|117.41|115.91|28
1626893700000|2021-07-21 18:55:00|117.46|115.96|117.43|115.93|117.46|115.96|117.43|115.93|22
1626893710000|2021-07-21 18:55:10|117.45|115.95|117.4|115.9|117.45|115.95|117.34|115.84|19
1626893720000|2021-07-21 18:55:20|117.39|115.89|117.34|115.84|117.4|115.9|117.29|115.79|21
1626893730000|2021-07-21 18:55:30|117.33|115.83|117.18|115.68|117.33|115.83|117.17|115.67|25
1626893740000|2021-07-21 18:55:40|117.17|115.67|117.1|115.6|117.18|115.68|117.05|115.55|24
1626893750000|2021-07-21 18:55:50|117.12|115.62|117.05|115.55|117.13|115.63|117.04|115.54|21
1626893760000|2021-07-21 18:56:00|117.04|115.54|117|115.5|117.08|115.58|117|115.5|15
1626893770000|2021-07-21 18:56:10|117.04|115.54|116.99|115.49|117.04|115.54|116.99|115.49|8
1626893780000|2021-07-21 18:56:20|116.97|115.47|116.88|115.38|117|115.5|116.88|115.38|10
1626893790000|2021-07-21 18:56:30|116.86|115.36|116.73|115.23|116.87|115.37|116.73|115.23|25
1626893800000|2021-07-21 18:56:40|116.75|115.25|116.52|115.02|116.75|115.25|116.48|114.98|25
1626893810000|2021-07-21 18:56:50|116.54|115.04|116.57|115.07|116.57|115.07|116.51|115.01|22
1626893820000|2021-07-21 18:57:00|116.56|115.06|116.67|115.17|116.67|115.17|116.54|115.04|16
1626893830000|2021-07-21 18:57:10|116.68|115.18|116.66|115.16|116.68|115.18|116.59|115.09|21
1626893840000|2021-07-21 18:57:20|116.67|115.17|116.77|115.27|116.79|115.29|116.67|115.17|27
1626893850000|2021-07-21 18:57:30|116.76|115.26|116.55|115.05|116.79|115.29|116.55|115.05|23
1626893860000|2021-07-21 18:57:40|116.56|115.06|116.51|115.01|116.56|115.06|116.5|115|15
1626893870000|2021-07-21 18:57:50|116.52|115.02|116.61|115.11|116.61|115.11|116.51|115.01|16
1626893880000|2021-07-21 18:58:00|116.6|115.1|116.62|115.12|116.63|115.13|116.6|115.1|9
1626893890000|2021-07-21 18:58:10|116.63|115.13|116.67|115.17|116.67|115.17|116.62|115.12|16
1626893900000|2021-07-21 18:58:20|116.68|115.18|116.68|115.18|116.69|115.19|116.66|115.16|15
1626893910000|2021-07-21 18:58:30|116.66|115.16|116.7|115.2|116.7|115.2|116.66|115.16|20
1626893920000|2021-07-21 18:58:40|116.71|115.21|116.55|115.05|116.75|115.25|116.55|115.05|21
1626893930000|2021-07-21 18:58:50|116.54|115.04|116.54|115.04|116.55|115.05|116.47|114.97|18
1626893940000|2021-07-21 18:59:00|116.53|115.03|116.53|115.03|116.6|115.1|116.47|114.97|20
1626893950000|2021-07-21 18:59:10|116.52|115.02|116.6|115.1|116.6|115.1|116.48|114.98|18
1626893960000|2021-07-21 18:59:20|116.61|115.11|116.42|114.92|116.62|115.12|116.37|114.87|26
1626893970000|2021-07-21 18:59:30|116.41|114.91|116.54|115.04|116.57|115.07|116.41|114.91|25
1626893980000|2021-07-21 18:59:40|116.51|115.01|116.46|114.96|116.6|115.1|116.46|114.96|17
1626893990000|2021-07-21 18:59:50|116.48|114.98|116.52|115.02|116.53|115.03|116.44|114.94|22
1626894000000|2021-07-21 19:00:00|116.54|115.04|116.68|115.18|116.68|115.18|116.54|115.04|12
1626894010000|2021-07-21 19:00:10|116.69|115.19|116.92|115.42|116.94|115.44|116.69|115.19|19
1626894020000|2021-07-21 19:00:20|116.93|115.43|116.96|115.46|116.98|115.48|116.93|115.43|15
1626894030000|2021-07-21 19:00:30|116.94|115.44|116.94|115.44|116.97|115.47|116.92|115.42|19
1626894040000|2021-07-21 19:00:40|116.95|115.45|116.96|115.46|116.96|115.46|116.93|115.43|11
1626894050000|2021-07-21 19:00:50|116.95|115.45|117.03|115.53|117.03|115.53|116.95|115.45|12
1626894060000|2021-07-21 19:01:00|117.02|115.52|116.87|115.37|117.03|115.53|116.87|115.37|24
1626894070000|2021-07-21 19:01:10|116.88|115.38|117.08|115.58|117.08|115.58|116.88|115.38|19
1626894080000|2021-07-21 19:01:20|117.07|115.57|117.13|115.63|117.18|115.68|117.05|115.55|22
1626894090000|2021-07-21 19:01:30|117.14|115.64|117.1|115.6|117.16|115.66|117.09|115.59|17
1626894100000|2021-07-21 19:01:40|117.11|115.61|117.12|115.62|117.12|115.62|117.05|115.55|21
1626894110000|2021-07-21 19:01:50|117.15|115.65|117.21|115.71|117.21|115.71|117.15|115.65|13
1626894120000|2021-07-21 19:02:00|117.22|115.72|117.29|115.79|117.29|115.79|117.21|115.71|17
1626894130000|2021-07-21 19:02:10|117.31|115.81|117.4|115.9|117.4|115.9|117.31|115.81|12
1626894140000|2021-07-21 19:02:20|117.41|115.91|117.47|115.97|117.47|115.97|117.38|115.88|26
1626894150000|2021-07-21 19:02:30|117.5|116|117.59|116.09|117.59|116.09|117.5|116|12
1626894160000|2021-07-21 19:02:40|117.6|116.1|117.71|116.21|117.71|116.21|117.6|116.1|17
1626894170000|2021-07-21 19:02:50|117.7|116.2|117.74|116.24|117.74|116.24|117.65|116.15|17
1626894180000|2021-07-21 19:03:00|117.77|116.27|117.72|116.22|117.79|116.29|117.65|116.15|23
1626894190000|2021-07-21 19:03:10|117.7|116.2|117.74|116.24|117.76|116.26|117.67|116.17|18
1626894200000|2021-07-21 19:03:20|117.75|116.25|117.84|116.34|117.84|116.34|117.75|116.25|15
1626894210000|2021-07-21 19:03:30|117.82|116.32|117.92|116.42|117.92|116.42|117.82|116.32|13
1626894220000|2021-07-21 19:03:40|117.91|116.41|118.06|116.56|118.06|116.56|117.91|116.41|12
1626894230000|2021-07-21 19:03:50|118.08|116.58|118.09|116.59|118.1|116.6|118.07|116.57|8
1626894240000|2021-07-21 19:04:00|118.08|116.58|118.07|116.57|118.08|116.58|117.99|116.49|17
1626894250000|2021-07-21 19:04:10|118.08|116.58|118.25|116.75|118.25|116.75|118.08|116.58|10
1626894260000|2021-07-21 19:04:20|118.24|116.74|118.26|116.76|118.31|116.81|118.23|116.73|17
1626894270000|2021-07-21 19:04:30|118.27|116.77|118.22|116.72|118.27|116.77|118.19|116.69|20
1626894280000|2021-07-21 19:04:40|118.23|116.73|118.21|116.71|118.24|116.74|118.14|116.64|22
1626894290000|2021-07-21 19:04:50|118.2|116.7|118.07|116.57|118.2|116.7|118.07|116.57|23
1626894300000|2021-07-21 19:05:00|118.06|116.56|117.96|116.46|118.06|116.56|117.94|116.44|25
1626894310000|2021-07-21 19:05:10|117.98|116.48|118.15|116.65|118.16|116.66|117.97|116.47|25
1626894320000|2021-07-21 19:05:20|118.17|116.67|118.31|116.81|118.31|116.81|118.17|116.67|22
1626894330000|2021-07-21 19:05:30|118.33|116.83|118.32|116.82|118.33|116.83|118.25|116.75|19
1626894340000|2021-07-21 19:05:40|118.31|116.81|118.3|116.8|118.31|116.81|118.23|116.73|15
1626894350000|2021-07-21 19:05:50|118.29|116.79|118.33|116.83|118.33|116.83|118.22|116.72|21
1626894360000|2021-07-21 19:06:00|118.32|116.82|118.28|116.78|118.32|116.82|118.24|116.74|18
1626894370000|2021-07-21 19:06:10|118.29|116.79|118.32|116.82|118.33|116.83|118.29|116.79|14
1626894380000|2021-07-21 19:06:20|118.33|116.83|118.36|116.86|118.37|116.87|118.33|116.83|11
1626894390000|2021-07-21 19:06:30|118.37|116.87|118.33|116.83|118.37|116.87|118.27|116.77|18
1626894400000|2021-07-21 19:06:40|118.34|116.84|118.35|116.85|118.35|116.85|118.29|116.79|14
1626894410000|2021-07-21 19:06:50|118.36|116.86|118.35|116.85|118.37|116.87|118.33|116.83|14
1626894420000|2021-07-21 19:07:00|118.36|116.86|118.32|116.82|118.37|116.87|118.32|116.82|15
1626894430000|2021-07-21 19:07:10|118.34|116.84|118.36|116.86|118.38|116.88|118.33|116.83|13
1626894440000|2021-07-21 19:07:20|118.35|116.85|118.36|116.86|118.36|116.86|118.34|116.84|8
1626894450000|2021-07-21 19:07:30|118.35|116.85|118.41|116.91|118.42|116.92|118.35|116.85|20
1626894460000|2021-07-21 19:07:40|118.42|116.92|118.42|116.92|118.43|116.93|118.41|116.91|5
1626894470000|2021-07-21 19:07:50|118.41|116.91|118.39|116.89|118.41|116.91|118.36|116.86|12
1626894480000|2021-07-21 19:08:00|118.37|116.87|118.39|116.89|118.39|116.89|118.37|116.87|17
1626894490000|2021-07-21 19:08:10|118.41|116.91|118.29|116.79|118.41|116.91|118.24|116.74|15
1626894500000|2021-07-21 19:08:20|118.28|116.78|118.05|116.55|118.28|116.78|118.05|116.55|22
1626894510000|2021-07-21 19:08:30|118.07|116.57|118.13|116.63|118.13|116.63|117.99|116.49|26
1626894520000|2021-07-21 19:08:40|118.12|116.62|118.1|116.6|118.12|116.62|118.07|116.57|18
1626894530000|2021-07-21 19:08:50|118.11|116.61|118.13|116.63|118.18|116.68|118.1|116.6|18
1626894540000|2021-07-21 19:09:00|118.14|116.64|117.92|116.42|118.14|116.64|117.9|116.4|21
1626894550000|2021-07-21 19:09:10|117.88|116.38|117.92|116.42|117.94|116.44|117.87|116.37|25
1626894560000|2021-07-21 19:09:20|117.94|116.44|117.97|116.47|117.97|116.47|117.87|116.37|15
1626894570000|2021-07-21 19:09:30|117.96|116.46|117.97|116.47|118.03|116.53|117.96|116.46|18
1626894580000|2021-07-21 19:09:40|117.96|116.46|117.82|116.32|118.01|116.51|117.82|116.32|23
1626894590000|2021-07-21 19:09:50|117.86|116.36|117.86|116.36|117.88|116.38|117.85|116.35|11
1626894600000|2021-07-21 19:10:00|117.87|116.37|117.97|116.47|117.98|116.48|117.86|116.36|18
1626894610000|2021-07-21 19:10:10|117.98|116.48|118.04|116.54|118.04|116.54|117.98|116.48|7
1626894620000|2021-07-21 19:10:20|118.03|116.53|118.01|116.51|118.04|116.54|117.99|116.49|10
1626894630000|2021-07-21 19:10:30|118|116.5|117.76|116.26|118.01|116.51|117.76|116.26|17
1626894640000|2021-07-21 19:10:40|117.77|116.27|117.47|115.97|117.8|116.3|117.47|115.97|27
1626894650000|2021-07-21 19:10:50|117.46|115.96|117.42|115.92|117.46|115.96|117.39|115.89|19
1626894660000|2021-07-21 19:11:00|117.45|115.95|117.4|115.9|117.45|115.95|117.34|115.84|26
1626894670000|2021-07-21 19:11:10|117.41|115.91|117.35|115.85|117.41|115.91|117.34|115.84|23
1626894680000|2021-07-21 19:11:20|117.37|115.87|117.21|115.71|117.37|115.87|117.15|115.65|31
1626894690000|2021-07-21 19:11:30|117.22|115.72|117.11|115.61|117.23|115.73|117.02|115.52|26
1626894700000|2021-07-21 19:11:40|117.12|115.62|117.01|115.51|117.12|115.62|117.01|115.51|24
1626894710000|2021-07-21 19:11:50|117|115.5|116.9|115.4|117|115.5|116.79|115.29|24
1626894720000|2021-07-21 19:12:00|116.87|115.37|116.91|115.41|116.91|115.41|116.87|115.37|11
1626894730000|2021-07-21 19:12:10|116.92|115.42|116.98|115.48|116.99|115.49|116.92|115.42|15
1626894740000|2021-07-21 19:12:20|116.97|115.47|117.05|115.55|117.1|115.6|116.97|115.47|15
1626894750000|2021-07-21 19:12:30|117.04|115.54|117.05|115.55|117.07|115.57|117.02|115.52|18
1626894760000|2021-07-21 19:12:40|117.06|115.56|117.03|115.53|117.06|115.56|117.03|115.53|16
1626894770000|2021-07-21 19:12:50|117.04|115.54|116.95|115.45|117.04|115.54|116.95|115.45|13
1626894780000|2021-07-21 19:13:00|116.96|115.46|116.82|115.32|117|115.5|116.77|115.27|24
1626894790000|2021-07-21 19:13:10|116.8|115.3|116.73|115.23|116.8|115.3|116.72|115.22|20
1626894800000|2021-07-21 19:13:20|116.72|115.22|116.64|115.14|116.72|115.22|116.64|115.14|12
1626894810000|2021-07-21 19:13:30|116.65|115.15|116.75|115.25|116.76|115.26|116.65|115.15|26
1626894820000|2021-07-21 19:13:40|116.73|115.23|116.69|115.19|116.8|115.3|116.64|115.14|22
1626894830000|2021-07-21 19:13:50|116.67|115.17|116.8|115.3|116.81|115.31|116.65|115.15|17
1626894840000|2021-07-21 19:14:00|116.81|115.31|116.81|115.31|116.85|115.35|116.79|115.29|21
1626894850000|2021-07-21 19:14:10|116.82|115.32|116.81|115.31|116.82|115.32|116.74|115.24|26
1626894860000|2021-07-21 19:14:20|116.82|115.32|116.84|115.34|116.84|115.34|116.81|115.31|14
1626894870000|2021-07-21 19:14:30|116.83|115.33|116.84|115.34|116.84|115.34|116.76|115.26|22
1626894880000|2021-07-21 19:14:40|116.8|115.3|116.72|115.22|116.8|115.3|116.7|115.2|15
1626894890000|2021-07-21 19:14:50|116.71|115.21|116.77|115.27|116.81|115.31|116.68|115.18|24
1626894900000|2021-07-21 19:15:00|116.76|115.26|116.96|115.46|116.96|115.46|116.76|115.26|23
1626894910000|2021-07-21 19:15:10|116.97|115.47|117.25|115.75|117.25|115.75|116.97|115.47|28
1626894920000|2021-07-21 19:15:20|117.26|115.76|117.28|115.78|117.32|115.82|117.24|115.74|26
1626894930000|2021-07-21 19:15:30|117.29|115.79|117.28|115.78|117.31|115.81|117.25|115.75|14
1626894940000|2021-07-21 19:15:40|117.31|115.81|117.3|115.8|117.36|115.86|117.3|115.8|18
1626894950000|2021-07-21 19:15:50|117.31|115.81|117.38|115.88|117.38|115.88|117.3|115.8|11
1626894960000|2021-07-21 19:16:00|117.39|115.89|117.33|115.83|117.44|115.94|117.29|115.79|28
1626894970000|2021-07-21 19:16:10|117.31|115.81|117.29|115.79|117.31|115.81|117.24|115.74|21
1626894980000|2021-07-21 19:16:20|117.28|115.78|117.34|115.84|117.39|115.89|117.27|115.77|21
1626894990000|2021-07-21 19:16:30|117.35|115.85|117.34|115.84|117.36|115.86|117.29|115.79|17
1626895000000|2021-07-21 19:16:40|117.31|115.81|117.31|115.81|117.34|115.84|117.27|115.77|20
1626895010000|2021-07-21 19:16:50|117.3|115.8|117.64|116.14|117.65|116.15|117.3|115.8|24
1626895020000|2021-07-21 19:17:00|117.65|116.15|117.65|116.15|117.75|116.25|117.61|116.11|26
1626895030000|2021-07-21 19:17:10|117.64|116.14|117.5|116|117.64|116.14|117.5|116|19
1626895040000|2021-07-21 19:17:20|117.49|115.99|117.54|116.04|117.54|116.04|117.47|115.97|21
1626895050000|2021-07-21 19:17:30|117.53|116.03|117.62|116.12|117.62|116.12|117.53|116.03|18
1626895060000|2021-07-21 19:17:40|117.61|116.11|117.61|116.11|117.64|116.14|117.56|116.06|23
1626895070000|2021-07-21 19:17:50|117.62|116.12|117.62|116.12|117.64|116.14|117.61|116.11|9
1626895080000|2021-07-21 19:18:00|117.63|116.13|117.7|116.2|117.7|116.2|117.61|116.11|15
1626895090000|2021-07-21 19:18:10|117.71|116.21|117.81|116.31|117.85|116.35|117.7|116.2|19
1626895100000|2021-07-21 19:18:20|117.8|116.3|117.77|116.27|117.8|116.3|117.71|116.21|18
1626895110000|2021-07-21 19:18:30|117.78|116.28|117.8|116.3|117.8|116.3|117.76|116.26|14
1626895120000|2021-07-21 19:18:40|117.77|116.27|117.71|116.21|117.8|116.3|117.71|116.21|21
1626895130000|2021-07-21 19:18:50|117.72|116.22|117.62|116.12|117.72|116.22|117.62|116.12|21
1626895140000|2021-07-21 19:19:00|117.61|116.11|117.6|116.1|117.65|116.15|117.57|116.07|15
1626895150000|2021-07-21 19:19:10|117.61|116.11|117.74|116.24|117.76|116.26|117.61|116.11|18
1626895160000|2021-07-21 19:19:20|117.75|116.25|117.73|116.23|117.75|116.25|117.73|116.23|5
1626895170000|2021-07-21 19:19:30|117.72|116.22|117.81|116.31|117.81|116.31|117.7|116.2|13
1626895180000|2021-07-21 19:19:40|117.8|116.3|117.82|116.32|117.83|116.33|117.77|116.27|15
1626895190000|2021-07-21 19:19:50|117.81|116.31|117.78|116.28|117.81|116.31|117.77|116.27|13
1626895200000|2021-07-21 19:20:00|117.79|116.29|117.84|116.34|117.84|116.34|117.79|116.29|8
1626895210000|2021-07-21 19:20:10|117.85|116.35|117.87|116.37|117.9|116.4|117.85|116.35|12
1626895220000|2021-07-21 19:20:20|117.86|116.36|117.85|116.35|117.89|116.39|117.8|116.3|26
1626895230000|2021-07-21 19:20:30|117.82|116.32|117.75|116.25|117.82|116.32|117.74|116.24|26
1626895240000|2021-07-21 19:20:40|117.76|116.26|117.73|116.23|117.76|116.26|117.72|116.22|14
1626895250000|2021-07-21 19:20:50|117.74|116.24|117.74|116.24|117.75|116.25|117.74|116.24|9
1626895260000|2021-07-21 19:21:00|117.76|116.26|117.67|116.17|117.76|116.26|117.59|116.09|17
1626895270000|2021-07-21 19:21:10|117.6|116.1|117.65|116.15|117.68|116.18|117.6|116.1|10
1626895280000|2021-07-21 19:21:20|117.66|116.16|117.68|116.18|117.74|116.24|117.66|116.16|14
1626895290000|2021-07-21 19:21:30|117.69|116.19|117.65|116.15|117.69|116.19|117.64|116.14|19
1626895300000|2021-07-21 19:21:40|117.64|116.14|117.65|116.15|117.65|116.15|117.63|116.13|12
1626895310000|2021-07-21 19:21:50|117.64|116.14|117.71|116.21|117.71|116.21|117.64|116.14|10
1626895320000|2021-07-21 19:22:00|117.72|116.22|117.79|116.29|117.79|116.29|117.72|116.22|10
1626895330000|2021-07-21 19:22:10|117.78|116.28|117.69|116.19|117.78|116.28|117.69|116.19|14
1626895340000|2021-07-21 19:22:20|117.7|116.2|117.73|116.23|117.73|116.23|117.69|116.19|9
1626895350000|2021-07-21 19:22:30|117.74|116.24|117.76|116.26|117.77|116.27|117.74|116.24|9
1626895360000|2021-07-21 19:22:40|117.77|116.27|117.8|116.3|117.8|116.3|117.76|116.26|9
1626895370000|2021-07-21 19:22:50|117.83|116.33|117.82|116.32|117.83|116.33|117.8|116.3|5
1626895380000|2021-07-21 19:23:00|117.81|116.31|117.74|116.24|117.82|116.32|117.74|116.24|12
1626895390000|2021-07-21 19:23:10|117.73|116.23|117.72|116.22|117.73|116.23|117.71|116.21|4
1626895400000|2021-07-21 19:23:20|117.71|116.21|117.59|116.09|117.71|116.21|117.57|116.07|14
1626895410000|2021-07-21 19:23:30|117.58|116.08|117.53|116.03|117.6|116.1|117.52|116.02|12
1626895420000|2021-07-21 19:23:40|117.52|116.02|117.54|116.04|117.58|116.08|117.52|116.02|11
1626895430000|2021-07-21 19:23:50|117.55|116.05|117.53|116.03|117.55|116.05|117.52|116.02|11
1626895440000|2021-07-21 19:24:00|117.52|116.02|117.54|116.04|117.55|116.05|117.52|116.02|12
1626895450000|2021-07-21 19:24:10|117.55|116.05|117.56|116.06|117.57|116.07|117.55|116.05|4
1626895460000|2021-07-21 19:24:20|117.55|116.05|117.63|116.13|117.63|116.13|117.55|116.05|15
1626895470000|2021-07-21 19:24:30|117.62|116.12|117.59|116.09|117.63|116.13|117.58|116.08|8
1626895480000|2021-07-21 19:24:40|117.6|116.1|117.53|116.03|117.6|116.1|117.52|116.02|13
1626895490000|2021-07-21 19:24:50|117.51|116.01|117.41|115.91|117.52|116.02|117.4|115.9|19
1626895500000|2021-07-21 19:25:00|117.42|115.92|117.48|115.98|117.48|115.98|117.41|115.91|14
1626895510000|2021-07-21 19:25:10|117.47|115.97|117.53|116.03|117.53|116.03|117.47|115.97|16
1626895520000|2021-07-21 19:25:20|117.54|116.04|117.46|115.96|117.58|116.08|117.46|115.96|13
1626895530000|2021-07-21 19:25:30|117.47|115.97|117.35|115.85|117.47|115.97|117.29|115.79|22
1626895540000|2021-07-21 19:25:40|117.34|115.84|117.17|115.67|117.35|115.85|117.16|115.66|21
1626895550000|2021-07-21 19:25:50|117.16|115.66|117.07|115.57|117.16|115.66|117.06|115.56|22
1626895560000|2021-07-21 19:26:00|117.08|115.58|117.03|115.53|117.11|115.61|117.02|115.52|17
1626895570000|2021-07-21 19:26:10|116.98|115.48|116.95|115.45|116.99|115.49|116.89|115.39|15
1626895580000|2021-07-21 19:26:20|116.97|115.47|117.04|115.54|117.05|115.55|116.97|115.47|7
1626895590000|2021-07-21 19:26:30|117.05|115.55|117.03|115.53|117.08|115.58|117.02|115.52|13
1626895600000|2021-07-21 19:26:40|117.04|115.54|117|115.5|117.07|115.57|116.99|115.49|18
1626895610000|2021-07-21 19:26:50|117.02|115.52|116.98|115.48|117.02|115.52|116.96|115.46|15
1626895620000|2021-07-21 19:27:00|116.99|115.49|116.83|115.33|116.99|115.49|116.83|115.33|21
1626895630000|2021-07-21 19:27:10|116.84|115.34|116.85|115.35|116.85|115.35|116.81|115.31|9
1626895640000|2021-07-21 19:27:20|116.83|115.33|116.78|115.28|116.84|115.34|116.77|115.27|11
1626895650000|2021-07-21 19:27:30|116.74|115.24|116.8|115.3|116.8|115.3|116.71|115.21|24
1626895660000|2021-07-21 19:27:40|116.81|115.31|116.82|115.32|116.84|115.34|116.81|115.31|11
1626895670000|2021-07-21 19:27:50|116.81|115.31|116.76|115.26|116.81|115.31|116.72|115.22|14
1626895680000|2021-07-21 19:28:00|116.75|115.25|116.87|115.37|116.88|115.38|116.75|115.25|15
1626895690000|2021-07-21 19:28:10|116.86|115.36|116.85|115.35|116.86|115.36|116.82|115.32|6
1626895700000|2021-07-21 19:28:20|116.86|115.36|116.84|115.34|116.86|115.36|116.83|115.33|7
1626895710000|2021-07-21 19:28:30|116.85|115.35|116.92|115.42|116.92|115.42|116.85|115.35|11
1626895720000|2021-07-21 19:28:40|116.91|115.41|116.8|115.3|116.92|115.42|116.79|115.29|14
1626895730000|2021-07-21 19:28:50|116.79|115.29|116.82|115.32|116.82|115.32|116.79|115.29|10
1626895740000|2021-07-21 19:29:00|116.81|115.31|116.85|115.35|116.86|115.36|116.81|115.31|9
1626895750000|2021-07-21 19:29:10|116.84|115.34|116.74|115.24|116.86|115.36|116.74|115.24|10
1626895760000|2021-07-21 19:29:20|116.75|115.25|116.73|115.23|116.76|115.26|116.72|115.22|16
1626895770000|2021-07-21 19:29:30|116.72|115.22|116.68|115.18|116.76|115.26|116.68|115.18|18
1626895780000|2021-07-21 19:29:40|116.65|115.15|116.66|115.16|116.66|115.16|116.6|115.1|15
1626895790000|2021-07-21 19:29:50|116.67|115.17|116.64|115.14|116.68|115.18|116.63|115.13|12
1626895800000|2021-07-21 19:30:00|116.62|115.12|116.74|115.24|116.74|115.24|116.62|115.12|18
1626895810000|2021-07-21 19:30:10|116.76|115.26|116.74|115.24|116.78|115.28|116.74|115.24|15
1626895820000|2021-07-21 19:30:20|116.75|115.25|116.78|115.28|116.78|115.28|116.75|115.25|5
1626895830000|2021-07-21 19:30:30|116.77|115.27|116.75|115.25|116.77|115.27|116.74|115.24|7
1626895840000|2021-07-21 19:30:40|116.76|115.26|116.75|115.25|116.76|115.26|116.75|115.25|2
1626895850000|2021-07-21 19:30:50|116.74|115.24|116.72|115.22|116.75|115.25|116.72|115.22|9
1626895860000|2021-07-21 19:31:00|116.73|115.23|116.78|115.28|116.79|115.29|116.73|115.23|9
1626895870000|2021-07-21 19:31:10|116.79|115.29|116.79|115.29|116.82|115.32|116.78|115.28|10
1626895880000|2021-07-21 19:31:20|116.82|115.32|116.79|115.29|116.82|115.32|116.72|115.22|15
1626895890000|2021-07-21 19:31:30|116.8|115.3|116.91|115.41|116.91|115.41|116.78|115.28|15
1626895900000|2021-07-21 19:31:40|116.92|115.42|116.92|115.42|116.95|115.45|116.91|115.41|9
1626895910000|2021-07-21 19:31:50|116.91|115.41|116.92|115.42|116.94|115.44|116.91|115.41|9
1626895920000|2021-07-21 19:32:00|116.93|115.43|116.93|115.43|116.94|115.44|116.88|115.38|11
1626895930000|2021-07-21 19:32:10|116.94|115.44|116.97|115.47|116.97|115.47|116.93|115.43|16
1626895940000|2021-07-21 19:32:20|116.98|115.48|117.02|115.52|117.02|115.52|116.98|115.48|5
1626895950000|2021-07-21 19:32:30|117.01|115.51|116.99|115.49|117.03|115.53|116.99|115.49|15
1626895960000|2021-07-21 19:32:40|117|115.5|117.09|115.59|117.09|115.59|117|115.5|7
1626895970000|2021-07-21 19:32:50|117.1|115.6|117.1|115.6|117.11|115.61|117.1|115.6|3
1626895980000|2021-07-21 19:33:00|117.09|115.59|117.08|115.58|117.09|115.59|117.01|115.51|15
1626895990000|2021-07-21 19:33:10|117.1|115.6|117.12|115.62|117.13|115.63|117.1|115.6|8
1626896000000|2021-07-21 19:33:20|117.09|115.59|117.04|115.54|117.09|115.59|117.03|115.53|13
1626896010000|2021-07-21 19:33:30|117.08|115.58|116.91|115.41|117.08|115.58|116.91|115.41|13
1626896020000|2021-07-21 19:33:40|116.96|115.46|116.82|115.32|116.96|115.46|116.82|115.32|16
1626896030000|2021-07-21 19:33:50|116.81|115.31|116.7|115.2|116.81|115.31|116.69|115.19|12
1626896040000|2021-07-21 19:34:00|116.71|115.21|116.71|115.21|116.72|115.22|116.7|115.2|7
1626896050000|2021-07-21 19:34:10|116.7|115.2|116.68|115.18|116.72|115.22|116.68|115.18|13
1626896060000|2021-07-21 19:34:20|116.6|115.1|116.63|115.13|116.64|115.14|116.6|115.1|6
1626896070000|2021-07-21 19:34:30|116.62|115.12|116.66|115.16|116.68|115.18|116.59|115.09|17
1626896080000|2021-07-21 19:34:40|116.64|115.14|116.72|115.22|116.75|115.25|116.64|115.14|23
1626896090000|2021-07-21 19:34:50|116.71|115.21|116.69|115.19|116.71|115.21|116.69|115.19|2
1626896100000|2021-07-21 19:35:00|116.68|115.18|116.76|115.26|116.76|115.26|116.68|115.18|14
1626896110000|2021-07-21 19:35:10|116.78|115.28|116.87|115.37|116.88|115.38|116.78|115.28|21
1626896120000|2021-07-21 19:35:20|116.88|115.38|116.92|115.42|116.93|115.43|116.87|115.37|10
1626896130000|2021-07-21 19:35:30|116.93|115.43|116.94|115.44|116.96|115.46|116.93|115.43|12
1626896140000|2021-07-21 19:35:40|116.93|115.43|116.96|115.46|116.96|115.46|116.92|115.42|8
1626896150000|2021-07-21 19:35:50|116.97|115.47|116.95|115.45|116.97|115.47|116.93|115.43|8
1626896160000|2021-07-21 19:36:00|116.94|115.44|116.93|115.43|116.96|115.46|116.92|115.42|12
1626896170000|2021-07-21 19:36:10|116.91|115.41|116.79|115.29|116.91|115.41|116.77|115.27|19
1626896180000|2021-07-21 19:36:20|116.8|115.3|116.86|115.36|116.86|115.36|116.8|115.3|8
1626896190000|2021-07-21 19:36:30|116.87|115.37|116.86|115.36|116.88|115.38|116.85|115.35|6
1626896200000|2021-07-21 19:36:40|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|2
1626896210000|2021-07-21 19:36:50|116.87|115.37|116.81|115.31|116.88|115.38|116.8|115.3|10
1626896220000|2021-07-21 19:37:00|116.77|115.27|116.75|115.25|116.8|115.3|116.75|115.25|9
1626896230000|2021-07-21 19:37:10|116.76|115.26|116.82|115.32|116.82|115.32|116.76|115.26|9
1626896240000|2021-07-21 19:37:20|116.83|115.33|116.83|115.33|116.84|115.34|116.81|115.31|10
1626896250000|2021-07-21 19:37:30|116.84|115.34|116.91|115.41|116.92|115.42|116.84|115.34|14
1626896260000|2021-07-21 19:37:40|116.92|115.42|116.84|115.34|116.92|115.42|116.82|115.32|17
1626896270000|2021-07-21 19:37:50|116.83|115.33|116.85|115.35|116.85|115.35|116.83|115.33|4
1626896280000|2021-07-21 19:38:00|116.86|115.36|116.82|115.32|116.86|115.36|116.81|115.31|8
1626896290000|2021-07-21 19:38:10|116.81|115.31|116.85|115.35|116.86|115.36|116.81|115.31|10
1626896300000|2021-07-21 19:38:20|116.86|115.36|116.84|115.34|116.86|115.36|116.83|115.33|5
1626896310000|2021-07-21 19:38:30|116.82|115.32|116.8|115.3|116.83|115.33|116.79|115.29|16
1626896320000|2021-07-21 19:38:40|116.81|115.31|116.8|115.3|116.82|115.32|116.79|115.29|8
1626896330000|2021-07-21 19:38:50|116.79|115.29|116.72|115.22|116.8|115.3|116.72|115.22|11
1626896340000|2021-07-21 19:39:00|116.73|115.23|116.7|115.2|116.75|115.25|116.65|115.15|19
1626896350000|2021-07-21 19:39:10|116.69|115.19|116.7|115.2|116.71|115.21|116.68|115.18|7
1626896360000|2021-07-21 19:39:20|116.69|115.19|116.76|115.26|116.76|115.26|116.69|115.19|12
1626896370000|2021-07-21 19:39:30|116.77|115.27|116.79|115.29|116.79|115.29|116.76|115.26|5
1626896380000|2021-07-21 19:39:40|116.78|115.28|116.78|115.28|116.79|115.29|116.78|115.28|3
1626896390000|2021-07-21 19:39:50|116.76|115.26|116.76|115.26|116.77|115.27|116.76|115.26|3
1626896400000|2021-07-21 19:40:00|116.77|115.27|116.79|115.29|116.79|115.29|116.77|115.27|5
1626896410000|2021-07-21 19:40:10|116.78|115.28|116.81|115.31|116.81|115.31|116.78|115.28|7
1626896420000|2021-07-21 19:40:20|116.82|115.32|116.85|115.35|116.85|115.35|116.81|115.31|9
1626896430000|2021-07-21 19:40:30|116.86|115.36|116.83|115.33|116.87|115.37|116.83|115.33|15
1626896440000|2021-07-21 19:40:40|116.84|115.34|116.86|115.36|116.86|115.36|116.83|115.33|10
1626896450000|2021-07-21 19:40:50|116.85|115.35|116.87|115.37|116.87|115.37|116.85|115.35|16
1626896460000|2021-07-21 19:41:00|116.88|115.38|116.9|115.4|116.9|115.4|116.87|115.37|5
1626896470000|2021-07-21 19:41:10|116.89|115.39|116.9|115.4|116.9|115.4|116.89|115.39|2
1626896480000|2021-07-21 19:41:20|116.92|115.42|116.95|115.45|116.96|115.46|116.92|115.42|7
1626896490000|2021-07-21 19:41:30|116.94|115.44|116.89|115.39|116.94|115.44|116.88|115.38|13
1626896500000|2021-07-21 19:41:40|116.9|115.4|116.82|115.32|116.9|115.4|116.81|115.31|23
1626896510000|2021-07-21 19:41:50|116.81|115.31|116.82|115.32|116.82|115.32|116.8|115.3|4
1626896520000|2021-07-21 19:42:00|116.81|115.31|116.75|115.25|116.81|115.31|116.72|115.22|15
1626896530000|2021-07-21 19:42:10|116.74|115.24|116.68|115.18|116.76|115.26|116.68|115.18|10
1626896540000|2021-07-21 19:42:20|116.69|115.19|116.63|115.13|116.7|115.2|116.63|115.13|17
1626896550000|2021-07-21 19:42:30|116.64|115.14|116.61|115.11|116.64|115.14|116.61|115.11|5
1626896560000|2021-07-21 19:42:40|116.63|115.13|116.66|115.16|116.66|115.16|116.62|115.12|6
1626896570000|2021-07-21 19:42:50|116.65|115.15|116.66|115.16|116.66|115.16|116.65|115.15|2
1626896580000|2021-07-21 19:43:00|116.65|115.15|116.63|115.13|116.66|115.16|116.63|115.13|7
1626896590000|2021-07-21 19:43:10|116.64|115.14|116.65|115.15|116.65|115.15|116.61|115.11|5
1626896600000|2021-07-21 19:43:20|116.64|115.14|116.64|115.14|116.65|115.15|116.63|115.13|6
1626896610000|2021-07-21 19:43:30|116.63|115.13|116.64|115.14|116.64|115.14|116.63|115.13|4
1626896620000|2021-07-21 19:43:40|116.63|115.13|116.63|115.13|116.64|115.14|116.63|115.13|5
1626896630000|2021-07-21 19:43:50|116.64|115.14|116.62|115.12|116.64|115.14|116.61|115.11|7
1626896640000|2021-07-21 19:44:00|116.63|115.13|116.64|115.14|116.64|115.14|116.61|115.11|6
1626896650000|2021-07-21 19:44:10|116.63|115.13|116.7|115.2|116.7|115.2|116.63|115.13|12
1626896660000|2021-07-21 19:44:20|116.71|115.21|116.68|115.18|116.74|115.24|116.67|115.17|10
1626896670000|2021-07-21 19:44:30|116.66|115.16|116.71|115.21|116.71|115.21|116.66|115.16|8
1626896680000|2021-07-21 19:44:40|116.69|115.19|116.68|115.18|116.7|115.2|116.66|115.16|12
1626896690000|2021-07-21 19:44:50|116.69|115.19|116.66|115.16|116.69|115.19|116.63|115.13|18
1626896700000|2021-07-21 19:45:00|116.65|115.15|116.71|115.21|116.71|115.21|116.65|115.15|15
1626896710000|2021-07-21 19:45:10|116.72|115.22|116.75|115.25|116.75|115.25|116.71|115.21|4
1626896720000|2021-07-21 19:45:20|116.77|115.27|116.8|115.3|116.8|115.3|116.77|115.27|6
1626896730000|2021-07-21 19:45:30|116.79|115.29|116.75|115.25|116.8|115.3|116.75|115.25|14
1626896740000|2021-07-21 19:45:40|116.72|115.22|116.69|115.19|116.72|115.22|116.67|115.17|22
1626896750000|2021-07-21 19:45:50|116.7|115.2|116.72|115.22|116.72|115.22|116.69|115.19|7
1626896760000|2021-07-21 19:46:00|116.71|115.21|116.47|114.97|116.72|115.22|116.47|114.97|17
1626896770000|2021-07-21 19:46:10|116.48|114.98|116.35|114.85|116.48|114.98|116.33|114.83|12
1626896780000|2021-07-21 19:46:20|116.34|114.84|116.31|114.81|116.35|114.85|116.2|114.7|13
1626896790000|2021-07-21 19:46:30|116.33|114.83|116.28|114.78|116.34|114.84|116.28|114.78|7
1626896800000|2021-07-21 19:46:40|116.3|114.8|116.34|114.84|116.34|114.84|116.3|114.8|7
1626896810000|2021-07-21 19:46:50|116.33|114.83|116.39|114.89|116.39|114.89|116.33|114.83|4
1626896820000|2021-07-21 19:47:00|116.37|114.87|116.35|114.85|116.37|114.87|116.32|114.82|8
1626896830000|2021-07-21 19:47:10|116.34|114.84|116.37|114.87|116.37|114.87|116.33|114.83|9
1626896840000|2021-07-21 19:47:20|116.36|114.86|116.42|114.92|116.42|114.92|116.36|114.86|13
1626896850000|2021-07-21 19:47:30|116.43|114.93|116.41|114.91|116.45|114.95|116.4|114.9|13
1626896860000|2021-07-21 19:47:40|116.43|114.93|116.45|114.95|116.45|114.95|116.43|114.93|4
1626896870000|2021-07-21 19:47:50|116.46|114.96|116.44|114.94|116.47|114.97|116.44|114.94|6
1626896880000|2021-07-21 19:48:00|116.42|114.92|116.37|114.87|116.43|114.93|116.36|114.86|11
1626896890000|2021-07-21 19:48:10|116.36|114.86|116.31|114.81|116.36|114.86|116.3|114.8|5
1626896900000|2021-07-21 19:48:20|116.32|114.82|116.38|114.88|116.39|114.89|116.32|114.82|15
1626896910000|2021-07-21 19:48:30|116.39|114.89|116.38|114.88|116.39|114.89|116.38|114.88|4
1626896920000|2021-07-21 19:48:40|116.37|114.87|116.36|114.86|116.37|114.87|116.35|114.85|4
1626896930000|2021-07-21 19:48:50|116.35|114.85|116.27|114.77|116.35|114.85|116.27|114.77|7
1626896940000|2021-07-21 19:49:00|116.28|114.78|116.28|114.78|116.31|114.81|116.27|114.77|11
1626896950000|2021-07-21 19:49:10|116.3|114.8|116.33|114.83|116.34|114.84|116.29|114.79|6
1626896960000|2021-07-21 19:49:20|116.34|114.84|116.29|114.79|116.34|114.84|116.28|114.78|6
1626896970000|2021-07-21 19:49:30|116.28|114.78|116.27|114.77|116.28|114.78|116.27|114.77|4
1626896980000|2021-07-21 19:49:40|116.28|114.78|116.32|114.82|116.33|114.83|116.28|114.78|11
1626896990000|2021-07-21 19:49:50|116.31|114.81|116.22|114.72|116.31|114.81|116.21|114.71|13
1626897000000|2021-07-21 19:50:00|116.21|114.71|116.27|114.77|116.27|114.77|116.21|114.71|13
1626897010000|2021-07-21 19:50:10|116.28|114.78|116.36|114.86|116.36|114.86|116.28|114.78|13
1626897020000|2021-07-21 19:50:20|116.37|114.87|116.37|114.87|116.39|114.89|116.34|114.84|13
1626897030000|2021-07-21 19:50:30|116.38|114.88|116.44|114.94|116.44|114.94|116.32|114.82|22
1626897040000|2021-07-21 19:50:40|116.45|114.95|116.42|114.92|116.47|114.97|116.39|114.89|16
1626897050000|2021-07-21 19:50:50|116.43|114.93|116.49|114.99|116.49|114.99|116.43|114.93|17
1626897060000|2021-07-21 19:51:00|116.5|115|116.5|115|116.52|115.02|116.45|114.95|16
1626897070000|2021-07-21 19:51:10|116.49|114.99|116.54|115.04|116.55|115.05|116.47|114.97|13
1626897080000|2021-07-21 19:51:20|116.53|115.03|116.89|115.39|116.89|115.39|116.53|115.03|15
1626897090000|2021-07-21 19:51:30|116.92|115.42|117.38|115.88|117.42|115.92|116.91|115.41|28
1626897100000|2021-07-21 19:51:40|117.34|115.84|117.52|116.02|117.56|116.06|117.34|115.84|23
1626897110000|2021-07-21 19:51:50|117.51|116.01|117.53|116.03|117.61|116.11|117.51|116.01|20
1626897120000|2021-07-21 19:52:00|117.5|116|117.61|116.11|117.61|116.11|117.43|115.93|17
1626897130000|2021-07-21 19:52:10|117.59|116.09|117.71|116.21|117.74|116.24|117.56|116.06|23
1626897140000|2021-07-21 19:52:20|117.7|116.2|117.55|116.05|117.7|116.2|117.55|116.05|14
1626897150000|2021-07-21 19:52:30|117.54|116.04|117.43|115.93|117.54|116.04|117.39|115.89|17
1626897160000|2021-07-21 19:52:40|117.44|115.94|117.47|115.97|117.49|115.99|117.44|115.94|13
1626897170000|2021-07-21 19:52:50|117.46|115.96|117.44|115.94|117.46|115.96|117.43|115.93|7
1626897180000|2021-07-21 19:53:00|117.42|115.92|117.26|115.76|117.42|115.92|117.26|115.76|20
1626897190000|2021-07-21 19:53:10|117.27|115.77|117.29|115.79|117.29|115.79|117.26|115.76|9
1626897200000|2021-07-21 19:53:20|117.3|115.8|117.28|115.78|117.3|115.8|117.26|115.76|7
1626897210000|2021-07-21 19:53:30|117.29|115.79|117.37|115.87|117.38|115.88|117.29|115.79|7
1626897220000|2021-07-21 19:53:40|117.36|115.86|117.3|115.8|117.37|115.87|117.3|115.8|12
1626897230000|2021-07-21 19:53:50|117.31|115.81|117.29|115.79|117.31|115.81|117.28|115.78|7
1626897240000|2021-07-21 19:54:00|117.3|115.8|117.32|115.82|117.33|115.83|117.3|115.8|8
1626897250000|2021-07-21 19:54:10|117.33|115.83|117.35|115.85|117.35|115.85|117.32|115.82|4
1626897260000|2021-07-21 19:54:20|117.36|115.86|117.31|115.81|117.36|115.86|117.3|115.8|16
1626897270000|2021-07-21 19:54:30|117.3|115.8|117.32|115.82|117.32|115.82|117.3|115.8|5
1626897280000|2021-07-21 19:54:40|117.29|115.79|117.3|115.8|117.3|115.8|117.29|115.79|2
1626897290000|2021-07-21 19:54:50|117.31|115.81|117.33|115.83|117.34|115.84|117.31|115.81|10
1626897300000|2021-07-21 19:55:00|117.34|115.84|117.32|115.82|117.36|115.86|117.29|115.79|14
1626897310000|2021-07-21 19:55:10|117.33|115.83|117.38|115.88|117.38|115.88|117.33|115.83|5
1626897320000|2021-07-21 19:55:20|117.39|115.89|117.42|115.92|117.46|115.96|117.39|115.89|17
1626897330000|2021-07-21 19:55:30|117.43|115.93|117.47|115.97|117.47|115.97|117.43|115.93|14
1626897340000|2021-07-21 19:55:40|117.48|115.98|117.51|116.01|117.52|116.02|117.48|115.98|6
1626897350000|2021-07-21 19:55:50|117.52|116.02|117.56|116.06|117.56|116.06|117.52|116.02|11
1626897360000|2021-07-21 19:56:00|117.57|116.07|117.58|116.08|117.62|116.12|117.57|116.07|15
1626897370000|2021-07-21 19:56:10|117.57|116.07|117.52|116.02|117.58|116.08|117.52|116.02|12
1626897380000|2021-07-21 19:56:20|117.53|116.03|117.37|115.87|117.55|116.05|117.37|115.87|16
1626897390000|2021-07-21 19:56:30|117.36|115.86|117.39|115.89|117.4|115.9|117.35|115.85|15
1626897400000|2021-07-21 19:56:40|117.4|115.9|117.42|115.92|117.42|115.92|117.4|115.9|3
1626897410000|2021-07-21 19:56:50|117.41|115.91|117.5|116|117.5|116|117.41|115.91|17
1626897420000|2021-07-21 19:57:00|117.51|116.01|117.52|116.02|117.52|116.02|117.5|116|6
1626897430000|2021-07-21 19:57:10|117.53|116.03|117.58|116.08|117.58|116.08|117.53|116.03|8
1626897440000|2021-07-21 19:57:20|117.53|116.03|117.56|116.06|117.56|116.06|117.53|116.03|3
1626897450000|2021-07-21 19:57:30|117.57|116.07|117.58|116.08|117.58|116.08|117.55|116.05|8
1626897460000|2021-07-21 19:57:40|117.59|116.09|117.64|116.14|117.64|116.14|117.59|116.09|6
1626897470000|2021-07-21 19:57:50|117.65|116.15|117.56|116.06|117.66|116.16|117.55|116.05|12
1626897480000|2021-07-21 19:58:00|117.57|116.07|117.48|115.98|117.58|116.08|117.47|115.97|19
1626897490000|2021-07-21 19:58:10|117.47|115.97|117.34|115.84|117.48|115.98|117.32|115.82|20
1626897500000|2021-07-21 19:58:20|117.35|115.85|117.37|115.87|117.37|115.87|117.34|115.84|11
1626897510000|2021-07-21 19:58:30|117.38|115.88|117.35|115.85|117.38|115.88|117.32|115.82|9
1626897520000|2021-07-21 19:58:40|117.36|115.86|117.34|115.84|117.39|115.89|117.33|115.83|18
1626897530000|2021-07-21 19:58:50|117.33|115.83|117.31|115.81|117.33|115.83|117.31|115.81|5
1626897540000|2021-07-21 19:59:00|117.3|115.8|117.24|115.74|117.3|115.8|117.24|115.74|15
1626897550000|2021-07-21 19:59:10|117.25|115.75|117.18|115.68|117.25|115.75|117.15|115.65|14
1626897560000|2021-07-21 19:59:20|117.19|115.69|117.13|115.63|117.19|115.69|117.13|115.63|13
1626897570000|2021-07-21 19:59:30|117.11|115.61|117.15|115.65|117.19|115.69|117.1|115.6|20
1626897580000|2021-07-21 19:59:40|117.14|115.64|117.1|115.6|117.15|115.65|117.1|115.6|10
1626897590000|2021-07-21 19:59:50|117.11|115.61|117.08|115.58|117.13|115.63|117.08|115.58|9
1626897600000|2021-07-21 20:00:00|117.07|115.57|117.17|115.67|117.17|115.67|117.07|115.57|14
1626897610000|2021-07-21 20:00:10|117.18|115.68|117.25|115.75|117.28|115.78|117.17|115.67|16
1626897620000|2021-07-21 20:00:20|117.24|115.74|117.2|115.7|117.25|115.75|117.2|115.7|12
1626897630000|2021-07-21 20:00:30|117.18|115.68|117.04|115.54|117.2|115.7|117.03|115.53|16
1626897640000|2021-07-21 20:00:40|117.03|115.53|117.01|115.51|117.06|115.56|116.97|115.47|20
1626897650000|2021-07-21 20:00:50|116.99|115.49|117.06|115.56|117.06|115.56|116.97|115.47|15
1626897660000|2021-07-21 20:01:00|117.08|115.58|117.11|115.61|117.13|115.63|117.08|115.58|15
1626897670000|2021-07-21 20:01:10|117.1|115.6|117.1|115.6|117.1|115.6|117.08|115.58|7
1626897680000|2021-07-21 20:01:20|117.13|115.63|117.09|115.59|117.13|115.63|117.06|115.56|13
1626897690000|2021-07-21 20:01:30|117.1|115.6|117.15|115.65|117.16|115.66|117.09|115.59|11
1626897700000|2021-07-21 20:01:40|117.13|115.63|117.19|115.69|117.19|115.69|117.13|115.63|8
1626897710000|2021-07-21 20:01:50|117.2|115.7|117.17|115.67|117.21|115.71|117.17|115.67|12
1626897720000|2021-07-21 20:02:00|117.16|115.66|117.28|115.78|117.28|115.78|117.15|115.65|16
1626897730000|2021-07-21 20:02:10|117.32|115.82|117.44|115.94|117.44|115.94|117.32|115.82|20
1626897740000|2021-07-21 20:02:20|117.46|115.96|117.68|116.18|117.68|116.18|117.46|115.96|17
1626897750000|2021-07-21 20:02:30|117.66|116.16|117.7|116.2|117.72|116.22|117.63|116.13|13
1626897760000|2021-07-21 20:02:40|117.71|116.21|117.68|116.18|117.74|116.24|117.67|116.17|18
1626897770000|2021-07-21 20:02:50|117.69|116.19|117.63|116.13|117.69|116.19|117.62|116.12|15
1626897780000|2021-07-21 20:03:00|117.62|116.12|117.56|116.06|117.62|116.12|117.56|116.06|11
1626897790000|2021-07-21 20:03:10|117.57|116.07|117.56|116.06|117.63|116.13|117.54|116.04|19
1626897800000|2021-07-21 20:03:20|117.54|116.04|117.43|115.93|117.54|116.04|117.39|115.89|22
1626897810000|2021-07-21 20:03:30|117.45|115.95|117.44|115.94|117.45|115.95|117.44|115.94|10
1626897820000|2021-07-21 20:03:40|117.43|115.93|117.31|115.81|117.43|115.93|117.31|115.81|21
1626897830000|2021-07-21 20:03:50|117.32|115.82|117.35|115.85|117.38|115.88|117.32|115.82|15
1626897840000|2021-07-21 20:04:00|117.34|115.84|117.18|115.68|117.34|115.84|117.18|115.68|12
1626897850000|2021-07-21 20:04:10|117.17|115.67|117.14|115.64|117.17|115.67|117.13|115.63|10
1626897860000|2021-07-21 20:04:20|117.15|115.65|117.1|115.6|117.16|115.66|117.1|115.6|16
1626897870000|2021-07-21 20:04:30|117.12|115.62|117.11|115.61|117.12|115.62|117.05|115.55|6
1626897880000|2021-07-21 20:04:40|117.1|115.6|116.98|115.48|117.1|115.6|116.96|115.46|22
1626897890000|2021-07-21 20:04:50|116.99|115.49|116.97|115.47|116.99|115.49|116.96|115.46|11
1626897900000|2021-07-21 20:05:00|116.99|115.49|117.04|115.54|117.04|115.54|116.97|115.47|16
1626897910000|2021-07-21 20:05:10|117.05|115.55|117.15|115.65|117.15|115.65|117.05|115.55|14
1626897920000|2021-07-21 20:05:20|117.14|115.64|117.09|115.59|117.15|115.65|117.04|115.54|13
1626897930000|2021-07-21 20:05:30|117.08|115.58|117.09|115.59|117.09|115.59|117.07|115.57|6
1626897940000|2021-07-21 20:05:40|117.08|115.58|117.14|115.64|117.14|115.64|117.06|115.56|16
1626897950000|2021-07-21 20:05:50|117.13|115.63|117.2|115.7|117.21|115.71|117.13|115.63|11
1626897960000|2021-07-21 20:06:00|117.21|115.71|117.27|115.77|117.27|115.77|117.2|115.7|9
1626897970000|2021-07-21 20:06:10|117.28|115.78|117.35|115.85|117.35|115.85|117.27|115.77|7
1626897980000|2021-07-21 20:06:20|117.36|115.86|117.31|115.81|117.36|115.86|117.3|115.8|11
1626897990000|2021-07-21 20:06:30|117.32|115.82|117.38|115.88|117.39|115.89|117.32|115.82|9
1626898000000|2021-07-21 20:06:40|117.39|115.89|117.43|115.93|117.45|115.95|117.39|115.89|13
1626898010000|2021-07-21 20:06:50|117.44|115.94|117.42|115.92|117.46|115.96|117.42|115.92|12
1626898020000|2021-07-21 20:07:00|117.41|115.91|117.41|115.91|117.5|116|117.4|115.9|20
1626898030000|2021-07-21 20:07:10|117.42|115.92|117.34|115.84|117.42|115.92|117.33|115.83|11
1626898040000|2021-07-21 20:07:20|117.33|115.83|117.3|115.8|117.33|115.83|117.29|115.79|15
1626898050000|2021-07-21 20:07:30|117.31|115.81|117.39|115.89|117.39|115.89|117.31|115.81|8
1626898060000|2021-07-21 20:07:40|117.4|115.9|117.4|115.9|117.41|115.91|117.39|115.89|7
1626898070000|2021-07-21 20:07:50|117.39|115.89|117.39|115.89|117.4|115.9|117.37|115.87|7
1626898080000|2021-07-21 20:08:00|117.38|115.88|117.3|115.8|117.39|115.89|117.3|115.8|16
1626898090000|2021-07-21 20:08:10|117.29|115.79|117.32|115.82|117.32|115.82|117.28|115.78|12
1626898100000|2021-07-21 20:08:20|117.31|115.81|117.35|115.85|117.35|115.85|117.31|115.81|12
1626898110000|2021-07-21 20:08:30|117.33|115.83|117.31|115.81|117.33|115.83|117.3|115.8|4
1626898120000|2021-07-21 20:08:40|117.32|115.82|117.3|115.8|117.33|115.83|117.3|115.8|9
1626898130000|2021-07-21 20:08:50|117.31|115.81|117.36|115.86|117.36|115.86|117.3|115.8|6
1626898140000|2021-07-21 20:09:00|117.37|115.87|117.35|115.85|117.42|115.92|117.35|115.85|11
1626898150000|2021-07-21 20:09:10|117.36|115.86|117.39|115.89|117.39|115.89|117.31|115.81|21
1626898160000|2021-07-21 20:09:20|117.4|115.9|117.44|115.94|117.44|115.94|117.39|115.89|14
1626898170000|2021-07-21 20:09:30|117.45|115.95|117.45|115.95|117.46|115.96|117.43|115.93|16
1626898180000|2021-07-21 20:09:40|117.44|115.94|117.41|115.91|117.44|115.94|117.41|115.91|4
1626898190000|2021-07-21 20:09:50|117.4|115.9|117.38|115.88|117.4|115.9|117.37|115.87|8
1626898200000|2021-07-21 20:10:00|117.39|115.89|117.31|115.81|117.39|115.89|117.31|115.81|11
1626898210000|2021-07-21 20:10:10|117.33|115.83|117.37|115.87|117.38|115.88|117.3|115.8|15
1626898220000|2021-07-21 20:10:20|117.38|115.88|117.43|115.93|117.44|115.94|117.38|115.88|8
1626898230000|2021-07-21 20:10:30|117.44|115.94|117.47|115.97|117.47|115.97|117.44|115.94|4
1626898240000|2021-07-21 20:10:40|117.48|115.98|117.48|115.98|117.5|116|117.48|115.98|8
1626898250000|2021-07-21 20:10:50|117.49|115.99|117.49|115.99|117.49|115.99|117.47|115.97|7
1626898260000|2021-07-21 20:11:00|117.48|115.98|117.48|115.98|117.49|115.99|117.48|115.98|3
1626898270000|2021-07-21 20:11:10|117.47|115.97|117.49|115.99|117.5|116|117.47|115.97|13
1626898280000|2021-07-21 20:11:20|117.5|116|117.49|115.99|117.5|116|117.48|115.98|5
1626898290000|2021-07-21 20:11:30|117.48|115.98|117.5|116|117.5|116|117.48|115.98|7
1626898310000|2021-07-21 20:11:50|117.51|116.01|117.57|116.07|117.57|116.07|117.51|116.01|9
1626898320000|2021-07-21 20:12:00|117.58|116.08|117.5|116|117.6|116.1|117.49|115.99|10
1626898330000|2021-07-21 20:12:10|117.51|116.01|117.53|116.03|117.53|116.03|117.5|116|7
1626898340000|2021-07-21 20:12:20|117.54|116.04|117.42|115.92|117.55|116.05|117.41|115.91|17
1626898350000|2021-07-21 20:12:30|117.43|115.93|117.4|115.9|117.44|115.94|117.4|115.9|10
1626898360000|2021-07-21 20:12:40|117.38|115.88|117.34|115.84|117.38|115.88|117.34|115.84|4
1626898370000|2021-07-21 20:12:50|117.35|115.85|117.35|115.85|117.37|115.87|117.35|115.85|7
1626898380000|2021-07-21 20:13:00|117.37|115.87|117.3|115.8|117.38|115.88|117.29|115.79|13
1626898390000|2021-07-21 20:13:10|117.29|115.79|117.18|115.68|117.3|115.8|117.18|115.68|11
1626898400000|2021-07-21 20:13:20|117.17|115.67|117.17|115.67|117.18|115.68|117.14|115.64|6
1626898410000|2021-07-21 20:13:30|117.18|115.68|117.27|115.77|117.27|115.77|117.17|115.67|13
1626898420000|2021-07-21 20:13:40|117.26|115.76|117.25|115.75|117.26|115.76|117.22|115.72|12
1626898430000|2021-07-21 20:13:50|117.24|115.74|117.15|115.65|117.24|115.74|117.15|115.65|10
1626898440000|2021-07-21 20:14:00|117.16|115.66|117.15|115.65|117.18|115.68|117.15|115.65|7
1626898450000|2021-07-21 20:14:10|117.16|115.66|117.14|115.64|117.16|115.66|117.14|115.64|4
1626898460000|2021-07-21 20:14:20|117.16|115.66|117.12|115.62|117.16|115.66|117.12|115.62|3
1626898470000|2021-07-21 20:14:30|117.13|115.63|117.09|115.59|117.13|115.63|117.09|115.59|9
1626898480000|2021-07-21 20:14:40|117.1|115.6|117.05|115.55|117.12|115.62|117.03|115.53|12
1626898490000|2021-07-21 20:14:50|117.04|115.54|117.06|115.56|117.08|115.58|117.03|115.53|10
1626898500000|2021-07-21 20:15:00|117.07|115.57|117.05|115.55|117.07|115.57|117.04|115.54|14
1626898510000|2021-07-21 20:15:10|117.04|115.54|117.15|115.65|117.15|115.65|117.04|115.54|13
1626898520000|2021-07-21 20:15:20|117.16|115.66|117.19|115.69|117.19|115.69|117.14|115.64|13
1626898530000|2021-07-21 20:15:30|117.2|115.7|117.08|115.58|117.2|115.7|117.07|115.57|11
1626898540000|2021-07-21 20:15:40|117.09|115.59|117.17|115.67|117.18|115.68|117.09|115.59|8
1626898550000|2021-07-21 20:15:50|117.16|115.66|117.21|115.71|117.21|115.71|117.15|115.65|10
1626898560000|2021-07-21 20:16:00|117.2|115.7|117.2|115.7|117.21|115.71|117.2|115.7|5
1626898570000|2021-07-21 20:16:10|117.21|115.71|117.15|115.65|117.21|115.71|117.15|115.65|10
1626898580000|2021-07-21 20:16:20|117.17|115.67|117.17|115.67|117.17|115.67|117.15|115.65|7
1626898590000|2021-07-21 20:16:30|117.18|115.68|117.21|115.71|117.21|115.71|117.17|115.67|16
1626898600000|2021-07-21 20:16:40|117.2|115.7|117.27|115.77|117.28|115.78|117.2|115.7|12
1626898610000|2021-07-21 20:16:50|117.26|115.76|117.21|115.71|117.26|115.76|117.19|115.69|12
1626898620000|2021-07-21 20:17:00|117.22|115.72|117.32|115.82|117.35|115.85|117.22|115.72|19
1626898630000|2021-07-21 20:17:10|117.31|115.81|117.38|115.88|117.38|115.88|117.31|115.81|11
1626898640000|2021-07-21 20:17:20|117.39|115.89|117.36|115.86|117.4|115.9|117.36|115.86|8
1626898650000|2021-07-21 20:17:30|117.37|115.87|117.38|115.88|117.39|115.89|117.35|115.85|11
1626898660000|2021-07-21 20:17:40|117.4|115.9|117.39|115.89|117.42|115.92|117.38|115.88|10
1626898670000|2021-07-21 20:17:50|117.4|115.9|117.42|115.92|117.42|115.92|117.38|115.88|13
1626898680000|2021-07-21 20:18:00|117.43|115.93|117.45|115.95|117.46|115.96|117.43|115.93|10
1626898690000|2021-07-21 20:18:10|117.46|115.96|117.45|115.95|117.46|115.96|117.42|115.92|15
1626898700000|2021-07-21 20:18:20|117.46|115.96|117.42|115.92|117.48|115.98|117.42|115.92|11
1626898710000|2021-07-21 20:18:30|117.41|115.91|117.42|115.92|117.44|115.94|117.39|115.89|9
1626898720000|2021-07-21 20:18:40|117.43|115.93|117.44|115.94|117.45|115.95|117.43|115.93|8
1626898730000|2021-07-21 20:18:50|117.43|115.93|117.3|115.8|117.43|115.93|117.3|115.8|12
1626898740000|2021-07-21 20:19:00|117.31|115.81|117.35|115.85|117.35|115.85|117.29|115.79|8
1626898750000|2021-07-21 20:19:10|117.34|115.84|117.34|115.84|117.35|115.85|117.34|115.84|3
1626898760000|2021-07-21 20:19:20|117.36|115.86|117.26|115.76|117.36|115.86|117.26|115.76|13
1626898770000|2021-07-21 20:19:30|117.29|115.79|117.32|115.82|117.32|115.82|117.28|115.78|10
1626898780000|2021-07-21 20:19:40|117.31|115.81|117.19|115.69|117.39|115.89|117.19|115.69|21
1626898790000|2021-07-21 20:19:50|117.2|115.7|117.26|115.76|117.26|115.76|117.2|115.7|10
1626898800000|2021-07-21 20:20:00|117.24|115.74|117.12|115.62|117.24|115.74|117.11|115.61|15
1626898810000|2021-07-21 20:20:10|117.11|115.61|117.08|115.58|117.11|115.61|117.06|115.56|11
1626898820000|2021-07-21 20:20:20|117.06|115.56|117.07|115.57|117.11|115.61|117.05|115.55|22
1626898830000|2021-07-21 20:20:30|117.1|115.6|117.06|115.56|117.1|115.6|117.05|115.55|6
1626898840000|2021-07-21 20:20:40|117.03|115.53|117.09|115.59|117.09|115.59|117.03|115.53|14
1626898850000|2021-07-21 20:20:50|117.08|115.58|117.01|115.51|117.08|115.58|116.99|115.49|15
1626898860000|2021-07-21 20:21:00|116.99|115.49|116.98|115.48|117.05|115.55|116.98|115.48|11
1626898870000|2021-07-21 20:21:10|116.99|115.49|116.98|115.48|116.99|115.49|116.96|115.46|5
1626898880000|2021-07-21 20:21:20|116.99|115.49|116.97|115.47|116.99|115.49|116.97|115.47|9
1626898890000|2021-07-21 20:21:30|116.99|115.49|116.99|115.49|116.99|115.49|116.98|115.48|5
1626898900000|2021-07-21 20:21:40|117|115.5|116.99|115.49|117.03|115.53|116.98|115.48|10
1626898910000|2021-07-21 20:21:50|116.98|115.48|116.88|115.38|116.98|115.48|116.88|115.38|8
1626898920000|2021-07-21 20:22:00|116.89|115.39|116.96|115.46|116.97|115.47|116.89|115.39|17
1626898930000|2021-07-21 20:22:10|116.97|115.47|116.96|115.46|116.97|115.47|116.96|115.46|6
1626898940000|2021-07-21 20:22:20|116.95|115.45|116.95|115.45|117.01|115.51|116.94|115.44|11
1626898950000|2021-07-21 20:22:30|116.93|115.43|116.94|115.44|116.99|115.49|116.93|115.43|10
1626898960000|2021-07-21 20:22:40|116.93|115.43|116.94|115.44|116.94|115.44|116.92|115.42|4
1626898970000|2021-07-21 20:22:50|116.93|115.43|116.9|115.4|116.95|115.45|116.9|115.4|12
1626898980000|2021-07-21 20:23:00|116.92|115.42|116.88|115.38|116.92|115.42|116.88|115.38|7
1626898990000|2021-07-21 20:23:10|116.9|115.4|116.88|115.38|116.95|115.45|116.86|115.36|14
1626899000000|2021-07-21 20:23:20|116.85|115.35|116.86|115.36|116.89|115.39|116.83|115.33|11
1626899010000|2021-07-21 20:23:30|116.89|115.39|116.9|115.4|116.95|115.45|116.87|115.37|18
1626899020000|2021-07-21 20:23:40|116.89|115.39|116.9|115.4|116.9|115.4|116.89|115.39|2
1626899030000|2021-07-21 20:23:50|116.91|115.41|116.95|115.45|116.96|115.46|116.9|115.4|8
1626899040000|2021-07-21 20:24:00|116.98|115.48|117.01|115.51|117.03|115.53|116.98|115.48|13
1626899050000|2021-07-21 20:24:10|117.02|115.52|117.07|115.57|117.07|115.57|117.02|115.52|10
1626899060000|2021-07-21 20:24:20|117.08|115.58|117.14|115.64|117.14|115.64|117.08|115.58|11
1626899070000|2021-07-21 20:24:30|117.13|115.63|117.1|115.6|117.13|115.63|117.07|115.57|8
1626899080000|2021-07-21 20:24:40|117.12|115.62|117.09|115.59|117.17|115.67|117.09|115.59|12
1626899090000|2021-07-21 20:24:50|117.1|115.6|117.16|115.66|117.18|115.68|117.1|115.6|11
1626899100000|2021-07-21 20:25:00|117.14|115.64|117.17|115.67|117.18|115.68|117.14|115.64|12
1626899110000|2021-07-21 20:25:10|117.16|115.66|117.19|115.69|117.2|115.7|117.13|115.63|15
1626899120000|2021-07-21 20:25:20|117.2|115.7|117.25|115.75|117.25|115.75|117.2|115.7|9
1626899130000|2021-07-21 20:25:30|117.24|115.74|117.24|115.74|117.3|115.8|117.23|115.73|15
1626899140000|2021-07-21 20:25:40|117.23|115.73|117.34|115.84|117.34|115.84|117.23|115.73|10
1626899150000|2021-07-21 20:25:50|117.33|115.83|117.3|115.8|117.35|115.85|117.29|115.79|21
1626899160000|2021-07-21 20:26:00|117.31|115.81|117.3|115.8|117.32|115.82|117.27|115.77|13
1626899170000|2021-07-21 20:26:10|117.31|115.81|117.32|115.82|117.32|115.82|117.3|115.8|7
1626899180000|2021-07-21 20:26:20|117.3|115.8|117.31|115.81|117.32|115.82|117.29|115.79|14
1626899190000|2021-07-21 20:26:30|117.33|115.83|117.34|115.84|117.34|115.84|117.31|115.81|8
1626899200000|2021-07-21 20:26:40|117.35|115.85|117.33|115.83|117.36|115.86|117.31|115.81|12
1626899210000|2021-07-21 20:26:50|117.31|115.81|117.35|115.85|117.35|115.85|117.29|115.79|6
1626899220000|2021-07-21 20:27:00|117.34|115.84|117.3|115.8|117.36|115.86|117.3|115.8|8
1626899230000|2021-07-21 20:27:10|117.31|115.81|117.34|115.84|117.34|115.84|117.31|115.81|6
1626899240000|2021-07-21 20:27:20|117.35|115.85|117.33|115.83|117.35|115.85|117.33|115.83|3
1626899250000|2021-07-21 20:27:30|117.32|115.82|117.29|115.79|117.33|115.83|117.29|115.79|9
1626899260000|2021-07-21 20:27:40|117.31|115.81|117.21|115.71|117.32|115.82|117.21|115.71|11
1626899270000|2021-07-21 20:27:50|117.2|115.7|117.28|115.78|117.28|115.78|117.2|115.7|13
1626899280000|2021-07-21 20:28:00|117.29|115.79|117.27|115.77|117.3|115.8|117.27|115.77|13
1626899290000|2021-07-21 20:28:10|117.29|115.79|117.29|115.79|117.29|115.79|117.29|115.79|1
1626899300000|2021-07-21 20:28:20|117.27|115.77|117.29|115.79|117.29|115.79|117.27|115.77|7
1626899310000|2021-07-21 20:28:30|117.31|115.81|117.36|115.86|117.36|115.86|117.31|115.81|4
1626899320000|2021-07-21 20:28:40|117.37|115.87|117.39|115.89|117.39|115.89|117.36|115.86|9
1626899330000|2021-07-21 20:28:50|117.42|115.92|117.4|115.9|117.42|115.92|117.4|115.9|3
1626899340000|2021-07-21 20:29:00|117.39|115.89|117.37|115.87|117.39|115.89|117.35|115.85|6
1626899350000|2021-07-21 20:29:10|117.34|115.84|117.3|115.8|117.34|115.84|117.29|115.79|9
1626899360000|2021-07-21 20:29:20|117.29|115.79|117.28|115.78|117.3|115.8|117.28|115.78|4
1626899370000|2021-07-21 20:29:30|117.27|115.77|117.26|115.76|117.27|115.77|117.25|115.75|3
1626899380000|2021-07-21 20:29:40|117.25|115.75|117.25|115.75|117.25|115.75|117.25|115.75|1
1626899390000|2021-07-21 20:29:50|117.23|115.73|117.12|115.62|117.23|115.73|117.12|115.62|16
1626899400000|2021-07-21 20:30:00|117.09|115.59|117.08|115.58|117.11|115.61|117.04|115.54|15
1626899410000|2021-07-21 20:30:10|117.07|115.57|117.08|115.58|117.08|115.58|117.06|115.56|10
1626899420000|2021-07-21 20:30:20|117.1|115.6|116.99|115.49|117.15|115.65|116.98|115.48|19
1626899430000|2021-07-21 20:30:30|117|115.5|117|115.5|117.01|115.51|116.96|115.46|21
1626899440000|2021-07-21 20:30:40|117.01|115.51|117|115.5|117.01|115.51|116.98|115.48|14
1626899450000|2021-07-21 20:30:50|117.01|115.51|116.93|115.43|117.01|115.51|116.93|115.43|16
1626899460000|2021-07-21 20:31:00|116.92|115.42|116.93|115.43|116.95|115.45|116.91|115.41|17
1626899470000|2021-07-21 20:31:10|116.92|115.42|116.94|115.44|116.95|115.45|116.92|115.42|7
1626899480000|2021-07-21 20:31:20|116.95|115.45|117.07|115.57|117.07|115.57|116.95|115.45|11
1626899490000|2021-07-21 20:31:30|117.1|115.6|117.14|115.64|117.14|115.64|117.1|115.6|5
1626899500000|2021-07-21 20:31:40|117.13|115.63|117.12|115.62|117.13|115.63|117.12|115.62|4
1626899510000|2021-07-21 20:31:50|117.11|115.61|117.17|115.67|117.17|115.67|117.11|115.61|8
1626899520000|2021-07-21 20:32:00|117.18|115.68|117.15|115.65|117.24|115.74|117.14|115.64|17
1626899530000|2021-07-21 20:32:10|117.16|115.66|117.25|115.75|117.26|115.76|117.15|115.65|18
1626899540000|2021-07-21 20:32:20|117.27|115.77|117.21|115.71|117.27|115.77|117.21|115.71|9
1626899550000|2021-07-21 20:32:30|117.2|115.7|117.25|115.75|117.25|115.75|117.2|115.7|6
1626899560000|2021-07-21 20:32:40|117.26|115.76|117.29|115.79|117.29|115.79|117.25|115.75|13
1626899570000|2021-07-21 20:32:50|117.28|115.78|117.24|115.74|117.29|115.79|117.24|115.74|9
1626899580000|2021-07-21 20:33:00|117.26|115.76|117.3|115.8|117.34|115.84|117.26|115.76|8
1626899590000|2021-07-21 20:33:10|117.29|115.79|117.27|115.77|117.29|115.79|117.27|115.77|3
1626899600000|2021-07-21 20:33:20|117.31|115.81|117.35|115.85|117.35|115.85|117.31|115.81|12
1626899610000|2021-07-21 20:33:30|117.34|115.84|117.38|115.88|117.38|115.88|117.34|115.84|4
1626899620000|2021-07-21 20:33:40|117.37|115.87|117.35|115.85|117.38|115.88|117.35|115.85|7
1626899630000|2021-07-21 20:33:50|117.34|115.84|117.34|115.84|117.35|115.85|117.34|115.84|5
1626899640000|2021-07-21 20:34:00|117.35|115.85|117.35|115.85|117.41|115.91|117.35|115.85|11
1626899650000|2021-07-21 20:34:10|117.36|115.86|117.28|115.78|117.37|115.87|117.28|115.78|7
1626899670000|2021-07-21 20:34:30|117.27|115.77|117.23|115.73|117.28|115.78|117.22|115.72|5
1626899680000|2021-07-21 20:34:40|117.22|115.72|117.26|115.76|117.27|115.77|117.22|115.72|6
1626899690000|2021-07-21 20:34:50|117.25|115.75|117.21|115.71|117.25|115.75|117.21|115.71|5
1626899700000|2021-07-21 20:35:00|117.22|115.72|117.21|115.71|117.22|115.72|117.21|115.71|4
1626899710000|2021-07-21 20:35:10|117.2|115.7|117.18|115.68|117.2|115.7|117.18|115.68|4
1626899720000|2021-07-21 20:35:20|117.19|115.69|117.19|115.69|117.2|115.7|117.19|115.69|3
1626899730000|2021-07-21 20:35:30|117.2|115.7|117.21|115.71|117.22|115.72|117.19|115.69|5
1626899740000|2021-07-21 20:35:40|117.22|115.72|117.22|115.72|117.22|115.72|117.2|115.7|9
1626899750000|2021-07-21 20:35:50|117.21|115.71|117.27|115.77|117.27|115.77|117.21|115.71|13
1626899760000|2021-07-21 20:36:00|117.26|115.76|117.22|115.72|117.26|115.76|117.22|115.72|7
1626899770000|2021-07-21 20:36:10|117.21|115.71|117.15|115.65|117.21|115.71|117.15|115.65|9
1626899780000|2021-07-21 20:36:20|117.14|115.64|117.1|115.6|117.14|115.64|117.09|115.59|5
1626899790000|2021-07-21 20:36:30|117.08|115.58|117.05|115.55|117.12|115.62|117.05|115.55|12
1626899800000|2021-07-21 20:36:40|117.04|115.54|117.13|115.63|117.14|115.64|117.04|115.54|11
1626899810000|2021-07-21 20:36:50|117.14|115.64|117.06|115.56|117.14|115.64|117.06|115.56|12
1626899820000|2021-07-21 20:37:00|117.07|115.57|117.02|115.52|117.07|115.57|117.02|115.52|7
1626899830000|2021-07-21 20:37:10|117.01|115.51|117.02|115.52|117.03|115.53|117.01|115.51|7
1626899840000|2021-07-21 20:37:20|117.03|115.53|117.04|115.54|117.05|115.55|117.03|115.53|6
1626899850000|2021-07-21 20:37:30|117.03|115.53|117.01|115.51|117.04|115.54|117.01|115.51|6
1626899860000|2021-07-21 20:37:40|117|115.5|117.08|115.58|117.1|115.6|116.98|115.48|15
1626899870000|2021-07-21 20:37:50|117.07|115.57|117.01|115.51|117.07|115.57|116.98|115.48|20
1626899880000|2021-07-21 20:38:00|117.04|115.54|116.97|115.47|117.04|115.54|116.97|115.47|10
1626899890000|2021-07-21 20:38:10|116.99|115.49|116.96|115.46|117.01|115.51|116.96|115.46|12
1626899900000|2021-07-21 20:38:20|116.97|115.47|116.93|115.43|116.98|115.48|116.93|115.43|10
1626899910000|2021-07-21 20:38:30|116.96|115.46|116.96|115.46|116.96|115.46|116.94|115.44|5
1626899920000|2021-07-21 20:38:40|116.95|115.45|116.96|115.46|116.98|115.48|116.95|115.45|7
1626899930000|2021-07-21 20:38:50|116.95|115.45|116.95|115.45|116.95|115.45|116.94|115.44|3
1626899940000|2021-07-21 20:39:00|116.97|115.47|116.97|115.47|116.98|115.48|116.97|115.47|3
1626899950000|2021-07-21 20:39:10|116.96|115.46|116.93|115.43|116.97|115.47|116.93|115.43|7
1626899960000|2021-07-21 20:39:20|116.92|115.42|116.89|115.39|116.94|115.44|116.87|115.37|9
1626899970000|2021-07-21 20:39:30|116.92|115.42|116.91|115.41|116.95|115.45|116.9|115.4|9
1626899980000|2021-07-21 20:39:40|116.92|115.42|116.88|115.38|116.92|115.42|116.88|115.38|7
1626900000000|2021-07-21 20:40:00|116.9|115.4|116.9|115.4|116.91|115.41|116.89|115.39|5
1626900010000|2021-07-21 20:40:10|116.89|115.39|116.89|115.39|116.9|115.4|116.88|115.38|6
1626900020000|2021-07-21 20:40:20|116.91|115.41|116.88|115.38|116.91|115.41|116.87|115.37|6
1626900030000|2021-07-21 20:40:30|116.87|115.37|116.96|115.46|116.96|115.46|116.87|115.37|8
1626900040000|2021-07-21 20:40:40|116.95|115.45|116.96|115.46|116.96|115.46|116.94|115.44|6
1626900050000|2021-07-21 20:40:50|116.98|115.48|117.06|115.56|117.08|115.58|116.97|115.47|17
1626900060000|2021-07-21 20:41:00|117.05|115.55|117.08|115.58|117.08|115.58|117.05|115.55|7
1626900070000|2021-07-21 20:41:10|117.09|115.59|117.13|115.63|117.14|115.64|117.09|115.59|7
1626900080000|2021-07-21 20:41:20|117.14|115.64|117.21|115.71|117.22|115.72|117.14|115.64|10
1626900090000|2021-07-21 20:41:30|117.22|115.72|117.26|115.76|117.26|115.76|117.22|115.72|7
1626900100000|2021-07-21 20:41:40|117.27|115.77|117.28|115.78|117.3|115.8|117.24|115.74|16
1626900110000|2021-07-21 20:41:50|117.29|115.79|117.23|115.73|117.3|115.8|117.23|115.73|10
1626900120000|2021-07-21 20:42:00|117.22|115.72|117.2|115.7|117.22|115.72|117.2|115.7|6
1626900130000|2021-07-21 20:42:10|117.19|115.69|117.22|115.72|117.23|115.73|117.18|115.68|9
1626900140000|2021-07-21 20:42:20|117.23|115.73|117.2|115.7|117.23|115.73|117.2|115.7|6
1626900150000|2021-07-21 20:42:30|117.21|115.71|117.23|115.73|117.24|115.74|117.21|115.71|11
1626900160000|2021-07-21 20:42:40|117.21|115.71|117.25|115.75|117.27|115.77|117.21|115.71|10
1626900170000|2021-07-21 20:42:50|117.28|115.78|117.28|115.78|117.33|115.83|117.28|115.78|6
1626900180000|2021-07-21 20:43:00|117.26|115.76|117.27|115.77|117.34|115.84|117.26|115.76|10
1626900190000|2021-07-21 20:43:10|117.28|115.78|117.3|115.8|117.31|115.81|117.26|115.76|8
1626900200000|2021-07-21 20:43:20|117.32|115.82|117.37|115.87|117.37|115.87|117.32|115.82|7
1626900210000|2021-07-21 20:43:30|117.36|115.86|117.34|115.84|117.36|115.86|117.34|115.84|3
1626900220000|2021-07-21 20:43:40|117.35|115.85|117.34|115.84|117.35|115.85|117.34|115.84|2
1626900230000|2021-07-21 20:43:50|117.35|115.85|117.29|115.79|117.36|115.86|117.29|115.79|6
1626900240000|2021-07-21 20:44:00|117.3|115.8|117.3|115.8|117.3|115.8|117.3|115.8|1
1626900250000|2021-07-21 20:44:10|117.32|115.82|117.36|115.86|117.37|115.87|117.31|115.81|8
1626900260000|2021-07-21 20:44:20|117.37|115.87|117.35|115.85|117.37|115.87|117.35|115.85|5
1626900270000|2021-07-21 20:44:30|117.34|115.84|117.22|115.72|117.35|115.85|117.22|115.72|12
1626900280000|2021-07-21 20:44:40|117.21|115.71|117.21|115.71|117.24|115.74|117.21|115.71|7
1626900290000|2021-07-21 20:44:50|117.2|115.7|117.15|115.65|117.2|115.7|117.15|115.65|14
1626900300000|2021-07-21 20:45:00|117.16|115.66|117.12|115.62|117.16|115.66|117.12|115.62|12
1626900310000|2021-07-21 20:45:10|117.13|115.63|117.13|115.63|117.14|115.64|117.12|115.62|5
1626900320000|2021-07-21 20:45:20|117.15|115.65|117.22|115.72|117.22|115.72|117.15|115.65|7
1626900330000|2021-07-21 20:45:30|117.21|115.71|117.2|115.7|117.22|115.72|117.2|115.7|8
1626900340000|2021-07-21 20:45:40|117.21|115.71|117.23|115.73|117.25|115.75|117.14|115.64|15
1626900350000|2021-07-21 20:45:50|117.24|115.74|117.22|115.72|117.24|115.74|117.21|115.71|7
1626900360000|2021-07-21 20:46:00|117.21|115.71|117.19|115.69|117.25|115.75|117.18|115.68|15
1626900370000|2021-07-21 20:46:10|117.2|115.7|117.24|115.74|117.24|115.74|117.19|115.69|7
1626900380000|2021-07-21 20:46:20|117.25|115.75|117.26|115.76|117.27|115.77|117.24|115.74|10
1626900390000|2021-07-21 20:46:30|117.27|115.77|117.28|115.78|117.28|115.78|117.27|115.77|2
1626900400000|2021-07-21 20:46:40|117.26|115.76|117.26|115.76|117.26|115.76|117.25|115.75|5
1626900410000|2021-07-21 20:46:50|117.23|115.73|117.27|115.77|117.27|115.77|117.23|115.73|4
1626900420000|2021-07-21 20:47:00|117.26|115.76|117.27|115.77|117.28|115.78|117.26|115.76|12
1626900430000|2021-07-21 20:47:10|117.28|115.78|117.29|115.79|117.29|115.79|117.27|115.77|4
1626900440000|2021-07-21 20:47:20|117.28|115.78|117.28|115.78|117.28|115.78|117.26|115.76|7
1626900450000|2021-07-21 20:47:30|117.29|115.79|117.27|115.77|117.29|115.79|117.26|115.76|5
1626900460000|2021-07-21 20:47:40|117.26|115.76|117.23|115.73|117.27|115.77|117.23|115.73|6
1626900470000|2021-07-21 20:47:50|117.22|115.72|117.21|115.71|117.22|115.72|117.21|115.71|2
1626900480000|2021-07-21 20:48:00|117.2|115.7|117.2|115.7|117.22|115.72|117.19|115.69|10
1626900490000|2021-07-21 20:48:10|117.21|115.71|117.26|115.76|117.26|115.76|117.2|115.7|6
1626900500000|2021-07-21 20:48:20|117.25|115.75|117.23|115.73|117.26|115.76|117.21|115.71|8
1626900510000|2021-07-21 20:48:30|117.24|115.74|117.24|115.74|117.24|115.74|117.24|115.74|1
1626900520000|2021-07-21 20:48:40|117.23|115.73|117.26|115.76|117.26|115.76|117.23|115.73|2
1626900530000|2021-07-21 20:48:50|117.23|115.73|117.23|115.73|117.26|115.76|117.23|115.73|3
1626900540000|2021-07-21 20:49:00|117.21|115.71|117.22|115.72|117.25|115.75|117.19|115.69|8
1626900550000|2021-07-21 20:49:10|117.25|115.75|117.29|115.79|117.3|115.8|117.24|115.74|12
1626900560000|2021-07-21 20:49:20|117.3|115.8|117.29|115.79|117.3|115.8|117.29|115.79|4
1626900570000|2021-07-21 20:49:30|117.31|115.81|117.26|115.76|117.31|115.81|117.26|115.76|10
1626900580000|2021-07-21 20:49:40|117.28|115.78|117.3|115.8|117.3|115.8|117.26|115.76|8
1626900590000|2021-07-21 20:49:50|117.31|115.81|117.32|115.82|117.32|115.82|117.31|115.81|2
1626900600000|2021-07-21 20:50:00|117.33|115.83|117.38|115.88|117.39|115.89|117.33|115.83|11
1626900610000|2021-07-21 20:50:10|117.37|115.87|117.31|115.81|117.39|115.89|117.3|115.8|16
1626900620000|2021-07-21 20:50:20|117.32|115.82|117.3|115.8|117.32|115.82|117.3|115.8|9
1626900630000|2021-07-21 20:50:30|117.31|115.81|117.35|115.85|117.35|115.85|117.31|115.81|13
1626900640000|2021-07-21 20:50:40|117.34|115.84|117.34|115.84|117.35|115.85|117.33|115.83|6
1626900650000|2021-07-21 20:50:50|117.33|115.83|117.29|115.79|117.33|115.83|117.29|115.79|6
1626900660000|2021-07-21 20:51:00|117.28|115.78|117.22|115.72|117.28|115.78|117.22|115.72|8
1626900670000|2021-07-21 20:51:10|117.21|115.71|117.2|115.7|117.24|115.74|117.2|115.7|7
1626900680000|2021-07-21 20:51:20|117.21|115.71|117.21|115.71|117.22|115.72|117.21|115.71|3
1626900690000|2021-07-21 20:51:30|117.22|115.72|117.21|115.71|117.23|115.73|117.21|115.71|5
1626900700000|2021-07-21 20:51:40|117.2|115.7|117.15|115.65|117.22|115.72|117.15|115.65|11
1626900710000|2021-07-21 20:51:50|117.18|115.68|117.13|115.63|117.18|115.68|117.13|115.63|3
1626900720000|2021-07-21 20:52:00|117.12|115.62|117.09|115.59|117.13|115.63|117.09|115.59|9
1626900730000|2021-07-21 20:52:10|117.07|115.57|117.08|115.58|117.09|115.59|117.07|115.57|8
1626900740000|2021-07-21 20:52:20|117.09|115.59|117|115.5|117.1|115.6|117|115.5|11
1626900750000|2021-07-21 20:52:30|117.03|115.53|116.97|115.47|117.03|115.53|116.96|115.46|9
1626900760000|2021-07-21 20:52:40|116.96|115.46|117.05|115.55|117.05|115.55|116.96|115.46|13
1626900770000|2021-07-21 20:52:50|117.07|115.57|117.01|115.51|117.07|115.57|117.01|115.51|14
1626900780000|2021-07-21 20:53:00|117|115.5|116.97|115.47|117.04|115.54|116.96|115.46|14
1626900790000|2021-07-21 20:53:10|116.99|115.49|116.98|115.48|117|115.5|116.97|115.47|10
1626900800000|2021-07-21 20:53:20|117|115.5|116.95|115.45|117|115.5|116.92|115.42|20
1626900810000|2021-07-21 20:53:30|116.94|115.44|116.95|115.45|116.96|115.46|116.94|115.44|9
1626900820000|2021-07-21 20:53:40|116.93|115.43|116.99|115.49|116.99|115.49|116.93|115.43|12
1626900830000|2021-07-21 20:53:50|116.97|115.47|116.98|115.48|116.98|115.48|116.97|115.47|2
1626900840000|2021-07-21 20:54:00|116.99|115.49|117.11|115.61|117.11|115.61|116.99|115.49|8
1626900850000|2021-07-21 20:54:10|117.1|115.6|117.06|115.56|117.1|115.6|117.06|115.56|13
1626900860000|2021-07-21 20:54:20|117.05|115.55|117.04|115.54|117.06|115.56|117.04|115.54|8
1626900870000|2021-07-21 20:54:30|117.05|115.55|117.03|115.53|117.06|115.56|117.03|115.53|3
1626900880000|2021-07-21 20:54:40|117.04|115.54|117.16|115.66|117.16|115.66|117.04|115.54|10
1626900890000|2021-07-21 20:54:50|117.15|115.65|117.16|115.66|117.17|115.67|117.15|115.65|6
1626900900000|2021-07-21 20:55:00|117.17|115.67|117.36|115.86|117.36|115.86|117.16|115.66|14
1626900910000|2021-07-21 20:55:10|117.37|115.87|117.34|115.84|117.41|115.91|117.34|115.84|18
1626900920000|2021-07-21 20:55:20|117.32|115.82|117.29|115.79|117.37|115.87|117.27|115.77|15
1626900930000|2021-07-21 20:55:30|117.31|115.81|117.37|115.87|117.37|115.87|117.31|115.81|8
1626900940000|2021-07-21 20:55:40|117.38|115.88|117.56|116.06|117.56|116.06|117.36|115.86|19
1626900950000|2021-07-21 20:55:50|117.53|116.03|117.49|115.99|117.58|116.08|117.49|115.99|23
1626900960000|2021-07-21 20:56:00|117.46|115.96|117.51|116.01|117.51|116.01|117.45|115.95|12
1626900970000|2021-07-21 20:56:10|117.5|116|117.56|116.06|117.56|116.06|117.5|116|9
1626900980000|2021-07-21 20:56:20|117.55|116.05|117.51|116.01|117.57|116.07|117.49|115.99|11
1626900990000|2021-07-21 20:56:30|117.5|116|117.49|115.99|117.6|116.1|117.49|115.99|15
1626901000000|2021-07-21 20:56:40|117.48|115.98|117.48|115.98|117.49|115.99|117.46|115.96|9
1626901010000|2021-07-21 20:56:50|117.47|115.97|117.44|115.94|117.47|115.97|117.42|115.92|6
1626901020000|2021-07-21 20:57:00|117.45|115.95|117.54|116.04|117.54|116.04|117.44|115.94|11
1626901030000|2021-07-21 20:57:10|117.53|116.03|117.54|116.04|117.56|116.06|117.53|116.03|5
1626901040000|2021-07-21 20:57:20|117.55|116.05|117.54|116.04|117.55|116.05|117.53|116.03|6
1626901050000|2021-07-21 20:57:30|117.53|116.03|117.47|115.97|117.53|116.03|117.46|115.96|4
1626901060000|2021-07-21 20:57:40|117.48|115.98|117.46|115.96|117.5|116|117.46|115.96|8
1626901070000|2021-07-21 20:57:50|117.45|115.95|117.45|115.95|117.45|115.95|117.44|115.94|5
1626901080000|2021-07-21 20:58:00|117.46|115.96|117.4|115.9|117.46|115.96|117.4|115.9|7
1626901090000|2021-07-21 20:58:10|117.41|115.91|117.4|115.9|117.41|115.91|117.39|115.89|8
1626901100000|2021-07-21 20:58:20|117.39|115.89|117.39|115.89|117.4|115.9|117.38|115.88|7
1626901110000|2021-07-21 20:58:30|117.4|115.9|117.37|115.87|117.4|115.9|117.36|115.86|8
1626901120000|2021-07-21 20:58:40|117.36|115.86|117.37|115.87|117.37|115.87|117.36|115.86|2
1626901130000|2021-07-21 20:58:50|117.38|115.88|117.38|115.88|117.38|115.88|117.38|115.88|1
1626901140000|2021-07-21 20:59:00|117.37|115.87|117.33|115.83|117.37|115.87|117.33|115.83|7
1626901150000|2021-07-21 20:59:10|117.32|115.82|117.34|115.84|117.34|115.84|117.3|115.8|5
1626901160000|2021-07-21 20:59:20|117.33|115.83|117.33|115.83|117.33|115.83|117.32|115.82|3
1626901170000|2021-07-21 20:59:30|117.34|115.84|117.29|115.79|117.34|115.84|117.29|115.79|10
1626901190000|2021-07-21 20:59:50|117.28|115.78|117.21|115.71|117.28|115.78|117.21|115.71|5
1626901200000|2021-07-21 21:00:00|117.2|115.7|117.39|115.89|117.39|115.89|117.2|115.7|16
1626901210000|2021-07-21 21:00:10|117.4|115.9|117.33|115.83|117.4|115.9|117.32|115.82|9
1626901220000|2021-07-21 21:00:20|117.32|115.82|117.24|115.74|117.32|115.82|117.23|115.73|18
1626901230000|2021-07-21 21:00:30|117.23|115.73|117.18|115.68|117.24|115.74|117.18|115.68|18
1626901240000|2021-07-21 21:00:40|117.19|115.69|117.14|115.64|117.19|115.69|117.13|115.63|6
1626901250000|2021-07-21 21:00:50|117.13|115.63|117.12|115.62|117.14|115.64|117.12|115.62|8
1626901260000|2021-07-21 21:01:00|117.13|115.63|117.12|115.62|117.13|115.63|117.11|115.61|4
1626901270000|2021-07-21 21:01:10|117.13|115.63|117.15|115.65|117.15|115.65|117.13|115.63|5
1626901280000|2021-07-21 21:01:20|117.14|115.64|117.15|115.65|117.15|115.65|117.14|115.64|6
1626901290000|2021-07-21 21:01:30|117.13|115.63|117.1|115.6|117.13|115.63|117.1|115.6|7
1626901300000|2021-07-21 21:01:40|117.09|115.59|117.1|115.6|117.1|115.6|117.09|115.59|2
1626901310000|2021-07-21 21:01:50|117.11|115.61|117.18|115.68|117.18|115.68|117.11|115.61|9
1626901320000|2021-07-21 21:02:00|117.17|115.67|117.15|115.65|117.18|115.68|117.14|115.64|7
1626901330000|2021-07-21 21:02:10|117.16|115.66|117.15|115.65|117.16|115.66|117.14|115.64|6
1626901340000|2021-07-21 21:02:20|117.14|115.64|117.13|115.63|117.15|115.65|117.12|115.62|6
1626901350000|2021-07-21 21:02:30|117.11|115.61|117.1|115.6|117.11|115.61|117.1|115.6|4
1626901360000|2021-07-21 21:02:40|117.11|115.61|117.1|115.6|117.11|115.61|117.1|115.6|2
1626901370000|2021-07-21 21:02:50|117.11|115.61|117.13|115.63|117.13|115.63|117.1|115.6|8
1626901380000|2021-07-21 21:03:00|117.14|115.64|117.09|115.59|117.14|115.64|117.09|115.59|11
1626901390000|2021-07-21 21:03:10|117.1|115.6|117.1|115.6|117.1|115.6|117.09|115.59|3
1626901400000|2021-07-21 21:03:20|117.09|115.59|117.09|115.59|117.1|115.6|117.09|115.59|11
1626901410000|2021-07-21 21:03:30|117.1|115.6|117.09|115.59|117.1|115.6|117.08|115.58|12
1626901420000|2021-07-21 21:03:40|117.08|115.58|117.09|115.59|117.09|115.59|117.08|115.58|4
1626901430000|2021-07-21 21:03:50|117.08|115.58|117.12|115.62|117.12|115.62|117.08|115.58|5
1626901440000|2021-07-21 21:04:00|117.11|115.61|117.11|115.61|117.12|115.62|117.11|115.61|3
1626901450000|2021-07-21 21:04:10|117.12|115.62|117.11|115.61|117.12|115.62|117.11|115.61|2
1626901470000|2021-07-21 21:04:30|117.12|115.62|117.16|115.66|117.17|115.67|117.12|115.62|7
1626901480000|2021-07-21 21:04:40|117.17|115.67|117.17|115.67|117.17|115.67|117.17|115.67|1
1626901490000|2021-07-21 21:04:50|117.16|115.66|117.18|115.68|117.21|115.71|117.16|115.66|13
1626901500000|2021-07-21 21:05:00|117.13|115.63|117.03|115.53|117.13|115.63|117.03|115.53|17
1626901510000|2021-07-21 21:05:10|117.04|115.54|116.98|115.48|117.04|115.54|116.98|115.48|6
1626901520000|2021-07-21 21:05:20|116.96|115.46|116.96|115.46|116.96|115.46|116.95|115.45|3
1626901530000|2021-07-21 21:05:30|116.94|115.44|116.91|115.41|116.94|115.44|116.91|115.41|8
1626901540000|2021-07-21 21:05:40|116.92|115.42|117.02|115.52|117.03|115.53|116.92|115.42|17
1626901550000|2021-07-21 21:05:50|117.03|115.53|116.99|115.49|117.03|115.53|116.99|115.49|14
1626901560000|2021-07-21 21:06:00|116.98|115.48|116.98|115.48|116.98|115.48|116.98|115.48|1
1626901570000|2021-07-21 21:06:10|116.99|115.49|117.01|115.51|117.04|115.54|116.99|115.49|9
1626901580000|2021-07-21 21:06:20|117|115.5|116.98|115.48|117.01|115.51|116.98|115.48|5
1626901590000|2021-07-21 21:06:30|116.97|115.47|116.95|115.45|116.98|115.48|116.95|115.45|3
1626901600000|2021-07-21 21:06:40|116.94|115.44|116.95|115.45|116.95|115.45|116.93|115.43|9
1626901610000|2021-07-21 21:06:50|116.96|115.46|116.99|115.49|117.01|115.51|116.96|115.46|11
1626901620000|2021-07-21 21:07:00|116.98|115.48|116.98|115.48|116.98|115.48|116.98|115.48|1
1626901630000|2021-07-21 21:07:10|116.97|115.47|116.97|115.47|116.98|115.48|116.97|115.47|3
1626901640000|2021-07-21 21:07:20|116.96|115.46|116.97|115.47|116.97|115.47|116.96|115.46|4
1626901650000|2021-07-21 21:07:30|116.98|115.48|116.97|115.47|116.98|115.48|116.97|115.47|4
1626901660000|2021-07-21 21:07:40|116.98|115.48|116.99|115.49|116.99|115.49|116.98|115.48|2
1626901670000|2021-07-21 21:07:50|117|115.5|117.01|115.51|117.03|115.53|117|115.5|5
1626901680000|2021-07-21 21:08:00|117.03|115.53|117.03|115.53|117.03|115.53|117.03|115.53|1
1626901690000|2021-07-21 21:08:10|117.04|115.54|117.06|115.56|117.06|115.56|117.03|115.53|9
1626901700000|2021-07-21 21:08:20|117.05|115.55|117.01|115.51|117.05|115.55|117.01|115.51|7
1626901710000|2021-07-21 21:08:30|117.02|115.52|117.02|115.52|117.02|115.52|117.02|115.52|1
1626901720000|2021-07-21 21:08:40|117.03|115.53|117.02|115.52|117.03|115.53|117.02|115.52|4
1626901730000|2021-07-21 21:08:50|117.03|115.53|117.02|115.52|117.03|115.53|117.01|115.51|6
1626901740000|2021-07-21 21:09:00|117|115.5|117|115.5|117|115.5|117|115.5|1
1626901750000|2021-07-21 21:09:10|116.98|115.48|116.96|115.46|116.98|115.48|116.96|115.46|2
1626901760000|2021-07-21 21:09:20|116.95|115.45|116.94|115.44|116.95|115.45|116.94|115.44|2
1626901770000|2021-07-21 21:09:30|116.93|115.43|116.91|115.41|116.93|115.43|116.89|115.39|4
1626901780000|2021-07-21 21:09:40|116.92|115.42|116.95|115.45|116.96|115.46|116.92|115.42|10
1626901790000|2021-07-21 21:09:50|116.96|115.46|116.95|115.45|116.96|115.46|116.95|115.45|2
1626901800000|2021-07-21 21:10:00|116.96|115.46|117.04|115.54|117.05|115.55|116.96|115.46|9
1626901810000|2021-07-21 21:10:10|117.02|115.52|117.03|115.53|117.03|115.53|117.02|115.52|2
1626901820000|2021-07-21 21:10:20|117.02|115.52|117.01|115.51|117.03|115.53|117|115.5|10
1626901840000|2021-07-21 21:10:40|117|115.5|116.99|115.49|117|115.5|116.99|115.49|2
1626901850000|2021-07-21 21:10:50|117.03|115.53|117.03|115.53|117.03|115.53|117.03|115.53|1
1626901860000|2021-07-21 21:11:00|117.02|115.52|117.03|115.53|117.03|115.53|117.01|115.51|5
1626901870000|2021-07-21 21:11:10|117.01|115.51|117.07|115.57|117.07|115.57|117.01|115.51|4
1626901880000|2021-07-21 21:11:20|117.08|115.58|117.1|115.6|117.12|115.62|117.08|115.58|8
1626901890000|2021-07-21 21:11:30|117.12|115.62|117.13|115.63|117.13|115.63|117.11|115.61|4
1626901900000|2021-07-21 21:11:40|117.12|115.62|117.11|115.61|117.12|115.62|117.1|115.6|6
1626901910000|2021-07-21 21:11:50|117.12|115.62|117.13|115.63|117.13|115.63|117.12|115.62|2
1626901920000|2021-07-21 21:12:00|117.14|115.64|117.07|115.57|117.14|115.64|117.07|115.57|8
1626901930000|2021-07-21 21:12:10|117.06|115.56|117.06|115.56|117.06|115.56|117.06|115.56|1
1626901940000|2021-07-21 21:12:20|117.07|115.57|117.11|115.61|117.12|115.62|117.07|115.57|5
1626901950000|2021-07-21 21:12:30|117.12|115.62|117.13|115.63|117.13|115.63|117.12|115.62|8
1626901960000|2021-07-21 21:12:40|117.12|115.62|117.12|115.62|117.13|115.63|117.12|115.62|5
1626901970000|2021-07-21 21:12:50|117.13|115.63|117.13|115.63|117.13|115.63|117.13|115.63|1
1626901980000|2021-07-21 21:13:00|117.12|115.62|117.11|115.61|117.12|115.62|117.09|115.59|6
1626901990000|2021-07-21 21:13:10|117.12|115.62|117.11|115.61|117.12|115.62|117.11|115.61|2
1626902000000|2021-07-21 21:13:20|117.1|115.6|117.1|115.6|117.11|115.61|117.1|115.6|7
1626902010000|2021-07-21 21:13:30|117.11|115.61|117.11|115.61|117.11|115.61|117.1|115.6|3
1626902020000|2021-07-21 21:13:40|117.1|115.6|117.09|115.59|117.11|115.61|117.09|115.59|4
1626902030000|2021-07-21 21:13:50|117.08|115.58|117.03|115.53|117.09|115.59|117.03|115.53|13
1626902040000|2021-07-21 21:14:00|117.02|115.52|117|115.5|117.03|115.53|117|115.5|12
1626902060000|2021-07-21 21:14:20|117.01|115.51|117|115.5|117.01|115.51|117|115.5|2
1626902070000|2021-07-21 21:14:30|116.99|115.49|116.96|115.46|117.01|115.51|116.96|115.46|4
1626902090000|2021-07-21 21:14:50|116.98|115.48|116.99|115.49|116.99|115.49|116.98|115.48|2
1626902100000|2021-07-21 21:15:00|117|115.5|117|115.5|117|115.5|116.99|115.49|3
1626902110000|2021-07-21 21:15:10|116.99|115.49|116.98|115.48|117.01|115.51|116.98|115.48|6
1626902120000|2021-07-21 21:15:20|116.99|115.49|116.98|115.48|116.99|115.49|116.98|115.48|2
1626902130000|2021-07-21 21:15:30|116.99|115.49|116.98|115.48|116.99|115.49|116.98|115.48|8
1626902150000|2021-07-21 21:15:50|116.99|115.49|116.99|115.49|116.99|115.49|116.99|115.49|1
1626902160000|2021-07-21 21:16:00|117|115.5|116.99|115.49|117|115.5|116.99|115.49|2
1626902180000|2021-07-21 21:16:20|116.98|115.48|116.98|115.48|116.99|115.49|116.98|115.48|7
1626902190000|2021-07-21 21:16:30|116.99|115.49|116.98|115.48|117|115.5|116.98|115.48|12
1626902200000|2021-07-21 21:16:40|116.99|115.49|116.95|115.45|116.99|115.49|116.95|115.45|9
1626902210000|2021-07-21 21:16:50|116.94|115.44|116.94|115.44|116.94|115.44|116.94|115.44|1
1626902220000|2021-07-21 21:17:00|116.93|115.43|116.95|115.45|116.95|115.45|116.93|115.43|4
1626902230000|2021-07-21 21:17:10|116.94|115.44|116.91|115.41|116.95|115.45|116.91|115.41|9
1626902240000|2021-07-21 21:17:20|116.93|115.43|116.9|115.4|116.95|115.45|116.9|115.4|4
1626902260000|2021-07-21 21:17:40|116.89|115.39|116.89|115.39|116.9|115.4|116.89|115.39|3
1626902270000|2021-07-21 21:17:50|116.88|115.38|116.89|115.39|116.89|115.39|116.88|115.38|2
1626902280000|2021-07-21 21:18:00|116.93|115.43|116.95|115.45|116.95|115.45|116.93|115.43|4
1626902290000|2021-07-21 21:18:10|116.96|115.46|116.97|115.47|116.97|115.47|116.96|115.46|2
1626902300000|2021-07-21 21:18:20|116.98|115.48|116.98|115.48|116.99|115.49|116.97|115.47|5
1626902310000|2021-07-21 21:18:30|116.97|115.47|116.95|115.45|116.98|115.48|116.94|115.44|8
1626902320000|2021-07-21 21:18:40|116.94|115.44|116.9|115.4|116.95|115.45|116.89|115.39|12
1626902330000|2021-07-21 21:18:50|116.89|115.39|116.88|115.38|116.91|115.41|116.88|115.38|4
1626902340000|2021-07-21 21:19:00|116.87|115.37|116.85|115.35|116.87|115.37|116.82|115.32|5
1626902350000|2021-07-21 21:19:10|116.84|115.34|116.84|115.34|116.87|115.37|116.84|115.34|4
1626902360000|2021-07-21 21:19:20|116.87|115.37|116.85|115.35|116.87|115.37|116.84|115.34|9
1626902370000|2021-07-21 21:19:30|116.84|115.34|116.84|115.34|116.85|115.35|116.84|115.34|3
1626902380000|2021-07-21 21:19:40|116.82|115.32|116.82|115.32|116.82|115.32|116.82|115.32|1
1626902390000|2021-07-21 21:19:50|116.81|115.31|116.84|115.34|116.84|115.34|116.78|115.28|11
1626902400000|2021-07-21 21:20:00|116.83|115.33|116.86|115.36|116.86|115.36|116.83|115.33|8
1626902410000|2021-07-21 21:20:10|116.85|115.35|116.87|115.37|116.87|115.37|116.85|115.35|7
1626902420000|2021-07-21 21:20:20|116.88|115.38|116.92|115.42|116.93|115.43|116.88|115.38|5
1626902440000|2021-07-21 21:20:40|116.91|115.41|116.91|115.41|116.92|115.42|116.9|115.4|5
1626902450000|2021-07-21 21:20:50|116.92|115.42|116.92|115.42|116.92|115.42|116.92|115.42|1
1626902460000|2021-07-21 21:21:00|116.9|115.4|116.89|115.39|116.9|115.4|116.89|115.39|4
1626902470000|2021-07-21 21:21:10|116.9|115.4|116.92|115.42|116.92|115.42|116.89|115.39|11
1626902480000|2021-07-21 21:21:20|116.93|115.43|116.93|115.43|116.94|115.44|116.92|115.42|9
1626902490000|2021-07-21 21:21:30|116.94|115.44|116.97|115.47|116.97|115.47|116.94|115.44|6
1626902500000|2021-07-21 21:21:40|116.98|115.48|116.97|115.47|116.98|115.48|116.97|115.47|4
1626902510000|2021-07-21 21:21:50|116.98|115.48|116.9|115.4|116.98|115.48|116.9|115.4|13
1626902520000|2021-07-21 21:22:00|116.91|115.41|116.91|115.41|116.92|115.42|116.91|115.41|3
1626902530000|2021-07-21 21:22:10|116.92|115.42|116.92|115.42|116.92|115.42|116.91|115.41|3
1626902540000|2021-07-21 21:22:20|116.91|115.41|116.91|115.41|116.92|115.42|116.9|115.4|9
1626902550000|2021-07-21 21:22:30|116.92|115.42|116.91|115.41|116.92|115.42|116.91|115.41|4
1626902560000|2021-07-21 21:22:40|116.92|115.42|116.99|115.49|116.99|115.49|116.92|115.42|7
1626902570000|2021-07-21 21:22:50|116.98|115.48|117|115.5|117.01|115.51|116.97|115.47|7
1626902580000|2021-07-21 21:23:00|117.01|115.51|117|115.5|117.01|115.51|117|115.5|4
1626902590000|2021-07-21 21:23:10|117.01|115.51|117.01|115.51|117.02|115.52|117|115.5|15
1626902600000|2021-07-21 21:23:20|117.03|115.53|117.09|115.59|117.1|115.6|117.02|115.52|12
1626902610000|2021-07-21 21:23:30|117.1|115.6|117.03|115.53|117.11|115.61|117.03|115.53|11
1626902620000|2021-07-21 21:23:40|117.04|115.54|117.04|115.54|117.05|115.55|117.04|115.54|3
1626902640000|2021-07-21 21:24:00|117.05|115.55|117.05|115.55|117.05|115.55|117.05|115.55|1
1626902650000|2021-07-21 21:24:10|117.04|115.54|117.05|115.55|117.05|115.55|117.04|115.54|2
1626902660000|2021-07-21 21:24:20|117.02|115.52|117|115.5|117.02|115.52|117|115.5|2
1626902670000|2021-07-21 21:24:30|117.04|115.54|116.97|115.47|117.04|115.54|116.96|115.46|10
1626902680000|2021-07-21 21:24:40|116.98|115.48|117|115.5|117.03|115.53|116.98|115.48|11
1626902690000|2021-07-21 21:24:50|117.02|115.52|116.99|115.49|117.03|115.53|116.97|115.47|9
1626902700000|2021-07-21 21:25:00|117|115.5|116.99|115.49|117.03|115.53|116.99|115.49|4
1626902710000|2021-07-21 21:25:10|116.94|115.44|116.93|115.43|116.98|115.48|116.92|115.42|17
1626902720000|2021-07-21 21:25:20|116.97|115.47|116.93|115.43|116.97|115.47|116.92|115.42|5
1626902730000|2021-07-21 21:25:30|116.95|115.45|116.92|115.42|116.95|115.45|116.92|115.42|3
1626902740000|2021-07-21 21:25:40|116.94|115.44|116.93|115.43|116.95|115.45|116.92|115.42|12
1626902750000|2021-07-21 21:25:50|116.94|115.44|116.97|115.47|116.98|115.48|116.92|115.42|11
1626902760000|2021-07-21 21:26:00|116.93|115.43|116.87|115.37|116.97|115.47|116.87|115.37|10
1626902770000|2021-07-21 21:26:10|116.88|115.38|116.86|115.36|116.88|115.38|116.85|115.35|5
1626902780000|2021-07-21 21:26:20|116.85|115.35|116.83|115.33|116.86|115.36|116.83|115.33|5
1626902790000|2021-07-21 21:26:30|116.84|115.34|116.84|115.34|116.84|115.34|116.84|115.34|1
1626902800000|2021-07-21 21:26:40|116.83|115.33|116.83|115.33|116.84|115.34|116.83|115.33|5
1626902810000|2021-07-21 21:26:50|116.8|115.3|116.82|115.32|116.83|115.33|116.78|115.28|8
1626902820000|2021-07-21 21:27:00|116.83|115.33|116.8|115.3|116.83|115.33|116.76|115.26|12
1626902830000|2021-07-21 21:27:10|116.79|115.29|116.77|115.27|116.84|115.34|116.77|115.27|8
1626902840000|2021-07-21 21:27:20|116.78|115.28|116.74|115.24|116.81|115.31|116.74|115.24|7
1626902850000|2021-07-21 21:27:30|116.73|115.23|116.75|115.25|116.75|115.25|116.7|115.2|6
1626902860000|2021-07-21 21:27:40|116.78|115.28|116.77|115.27|116.78|115.28|116.74|115.24|5
1626902870000|2021-07-21 21:27:50|116.74|115.24|116.76|115.26|116.76|115.26|116.69|115.19|9
1626902880000|2021-07-21 21:28:00|116.77|115.27|116.75|115.25|116.78|115.28|116.74|115.24|8
1626902890000|2021-07-21 21:28:10|116.78|115.28|116.72|115.22|116.78|115.28|116.72|115.22|9
1626902900000|2021-07-21 21:28:20|116.75|115.25|116.72|115.22|116.76|115.26|116.7|115.2|9
1626902920000|2021-07-21 21:28:40|116.71|115.21|116.7|115.2|116.73|115.23|116.69|115.19|8
1626902930000|2021-07-21 21:28:50|116.71|115.21|116.8|115.3|116.8|115.3|116.71|115.21|6
1626902940000|2021-07-21 21:29:00|116.81|115.31|116.8|115.3|116.81|115.31|116.79|115.29|8
1626902950000|2021-07-21 21:29:10|116.79|115.29|116.78|115.28|116.8|115.3|116.78|115.28|4
1626902960000|2021-07-21 21:29:20|116.79|115.29|116.8|115.3|116.81|115.31|116.79|115.29|11
1626902970000|2021-07-21 21:29:30|116.79|115.29|116.8|115.3|116.8|115.3|116.79|115.29|2
1626902980000|2021-07-21 21:29:40|116.79|115.29|116.81|115.31|116.81|115.31|116.79|115.29|5
1626902990000|2021-07-21 21:29:50|116.8|115.3|116.8|115.3|116.8|115.3|116.79|115.29|3
1626903000000|2021-07-21 21:30:00|116.81|115.31|116.79|115.29|116.81|115.31|116.79|115.29|6
1626903010000|2021-07-21 21:30:10|116.8|115.3|116.77|115.27|116.8|115.3|116.77|115.27|7
1626903020000|2021-07-21 21:30:20|116.76|115.26|116.76|115.26|116.76|115.26|116.76|115.26|1
1626903030000|2021-07-21 21:30:30|116.75|115.25|116.75|115.25|116.77|115.27|116.75|115.25|4
1626903040000|2021-07-21 21:30:40|116.76|115.26|116.79|115.29|116.79|115.29|116.76|115.26|6
1626903050000|2021-07-21 21:30:50|116.8|115.3|116.83|115.33|116.84|115.34|116.8|115.3|7
1626903060000|2021-07-21 21:31:00|116.84|115.34|116.84|115.34|116.86|115.36|116.83|115.33|6
1626903070000|2021-07-21 21:31:10|116.83|115.33|116.86|115.36|116.86|115.36|116.83|115.33|3
1626903080000|2021-07-21 21:31:20|116.85|115.35|116.88|115.38|116.88|115.38|116.85|115.35|8
1626903100000|2021-07-21 21:31:40|116.89|115.39|116.88|115.38|116.89|115.39|116.88|115.38|2
1626903110000|2021-07-21 21:31:50|116.89|115.39|116.89|115.39|116.89|115.39|116.89|115.39|1
1626903120000|2021-07-21 21:32:00|116.88|115.38|116.9|115.4|116.91|115.41|116.88|115.38|4
1626903140000|2021-07-21 21:32:20|116.91|115.41|116.89|115.39|116.91|115.41|116.89|115.39|4
1626903150000|2021-07-21 21:32:30|116.91|115.41|116.91|115.41|116.91|115.41|116.91|115.41|1
1626903180000|2021-07-21 21:33:00|116.9|115.4|116.9|115.4|116.91|115.41|116.9|115.4|3
1626903190000|2021-07-21 21:33:10|116.91|115.41|116.9|115.4|116.91|115.41|116.9|115.4|2
1626903210000|2021-07-21 21:33:30|116.89|115.39|116.89|115.39|116.9|115.4|116.88|115.38|5
1626903220000|2021-07-21 21:33:40|116.9|115.4|116.92|115.42|116.92|115.42|116.9|115.4|7
1626903230000|2021-07-21 21:33:50|116.91|115.41|116.92|115.42|116.92|115.42|116.91|115.41|2
1626903260000|2021-07-21 21:34:20|116.91|115.41|116.94|115.44|116.94|115.44|116.91|115.41|5
1626903270000|2021-07-21 21:34:30|116.95|115.45|116.95|115.45|116.95|115.45|116.94|115.44|3
1626903280000|2021-07-21 21:34:40|116.96|115.46|116.95|115.45|116.97|115.47|116.94|115.44|8
1626903290000|2021-07-21 21:34:50|116.96|115.46|116.99|115.49|116.99|115.49|116.96|115.46|5
1626903300000|2021-07-21 21:35:00|116.98|115.48|116.99|115.49|117|115.5|116.98|115.48|6
1626903310000|2021-07-21 21:35:10|117|115.5|117|115.5|117|115.5|116.99|115.49|5
1626903320000|2021-07-21 21:35:20|116.99|115.49|116.99|115.49|117.01|115.51|116.99|115.49|7
1626903330000|2021-07-21 21:35:30|117|115.5|117.1|115.6|117.1|115.6|117|115.5|10
1626903340000|2021-07-21 21:35:40|117.09|115.59|117.18|115.68|117.18|115.68|117.09|115.59|16
1626903350000|2021-07-21 21:35:50|117.17|115.67|117.19|115.69|117.19|115.69|117.14|115.64|9
1626903360000|2021-07-21 21:36:00|117.14|115.64|117.14|115.64|117.16|115.66|117.13|115.63|9
1626903370000|2021-07-21 21:36:10|117.15|115.65|117.13|115.63|117.15|115.65|117.13|115.63|5
1626903380000|2021-07-21 21:36:20|117.14|115.64|117.14|115.64|117.14|115.64|117.13|115.63|7
1626903390000|2021-07-21 21:36:30|117.13|115.63|117.14|115.64|117.14|115.64|117.13|115.63|2
1626903400000|2021-07-21 21:36:40|117.13|115.63|117.14|115.64|117.14|115.64|117.13|115.63|2
1626903420000|2021-07-21 21:37:00|117.16|115.66|117.16|115.66|117.16|115.66|117.16|115.66|1
1626903430000|2021-07-21 21:37:10|117.17|115.67|117.18|115.68|117.18|115.68|117.17|115.67|2
1626903440000|2021-07-21 21:37:20|117.17|115.67|117.16|115.66|117.17|115.67|117.16|115.66|2
1626903450000|2021-07-21 21:37:30|117.17|115.67|117.17|115.67|117.17|115.67|117.17|115.67|1
1626903460000|2021-07-21 21:37:40|117.16|115.66|117.17|115.67|117.17|115.67|117.16|115.66|4
1626903470000|2021-07-21 21:37:50|117.18|115.68|117.19|115.69|117.19|115.69|117.18|115.68|4
1626903480000|2021-07-21 21:38:00|117.16|115.66|117.14|115.64|117.16|115.66|117.12|115.62|5
1626903490000|2021-07-21 21:38:10|117.13|115.63|117.14|115.64|117.14|115.64|117.13|115.63|2
1626903500000|2021-07-21 21:38:20|117.13|115.63|117.14|115.64|117.15|115.65|117.13|115.63|6
1626903510000|2021-07-21 21:38:30|117.16|115.66|117.23|115.73|117.23|115.73|117.16|115.66|9
1626903520000|2021-07-21 21:38:40|117.22|115.72|117.27|115.77|117.27|115.77|117.22|115.72|9
1626903530000|2021-07-21 21:38:50|117.28|115.78|117.3|115.8|117.3|115.8|117.28|115.78|9
1626903540000|2021-07-21 21:39:00|117.29|115.79|117.32|115.82|117.32|115.82|117.29|115.79|6
1626903550000|2021-07-21 21:39:10|117.31|115.81|117.32|115.82|117.34|115.84|117.31|115.81|9
1626903560000|2021-07-21 21:39:20|117.33|115.83|117.34|115.84|117.34|115.84|117.33|115.83|6
1626903570000|2021-07-21 21:39:30|117.35|115.85|117.35|115.85|117.35|115.85|117.35|115.85|1
1626903580000|2021-07-21 21:39:40|117.36|115.86|117.36|115.86|117.36|115.86|117.36|115.86|1
1626903590000|2021-07-21 21:39:50|117.35|115.85|117.34|115.84|117.36|115.86|117.34|115.84|6
1626903600000|2021-07-21 21:40:00|117.33|115.83|117.26|115.76|117.34|115.84|117.26|115.76|8
1626903610000|2021-07-21 21:40:10|117.27|115.77|117.27|115.77|117.27|115.77|117.26|115.76|3
1626903620000|2021-07-21 21:40:20|117.28|115.78|117.29|115.79|117.29|115.79|117.27|115.77|6
1626903630000|2021-07-21 21:40:30|117.28|115.78|117.37|115.87|117.38|115.88|117.28|115.78|16
1626903640000|2021-07-21 21:40:40|117.38|115.88|117.35|115.85|117.38|115.88|117.35|115.85|6
1626903650000|2021-07-21 21:40:50|117.33|115.83|117.33|115.83|117.34|115.84|117.32|115.82|9
1626903660000|2021-07-21 21:41:00|117.32|115.82|117.32|115.82|117.35|115.85|117.32|115.82|15
1626903670000|2021-07-21 21:41:10|117.33|115.83|117.3|115.8|117.34|115.84|117.3|115.8|9
1626903680000|2021-07-21 21:41:20|117.31|115.81|117.31|115.81|117.31|115.81|117.3|115.8|5
1626903690000|2021-07-21 21:41:30|117.32|115.82|117.37|115.87|117.37|115.87|117.32|115.82|10
1626903700000|2021-07-21 21:41:40|117.36|115.86|117.36|115.86|117.38|115.88|117.36|115.86|9
1626903710000|2021-07-21 21:41:50|117.35|115.85|117.35|115.85|117.36|115.86|117.34|115.84|11
1626903720000|2021-07-21 21:42:00|117.36|115.86|117.33|115.83|117.36|115.86|117.33|115.83|4
1626903730000|2021-07-21 21:42:10|117.34|115.84|117.34|115.84|117.34|115.84|117.33|115.83|7
1626903740000|2021-07-21 21:42:20|117.35|115.85|117.33|115.83|117.35|115.85|117.33|115.83|9
1626903750000|2021-07-21 21:42:30|117.32|115.82|117.32|115.82|117.32|115.82|117.31|115.81|3
1626903760000|2021-07-21 21:42:40|117.31|115.81|117.32|115.82|117.33|115.83|117.31|115.81|4
1626903770000|2021-07-21 21:42:50|117.33|115.83|117.31|115.81|117.33|115.83|117.31|115.81|5
1626903780000|2021-07-21 21:43:00|117.32|115.82|117.31|115.81|117.32|115.82|117.31|115.81|2
1626903790000|2021-07-21 21:43:10|117.29|115.79|117.24|115.74|117.3|115.8|117.24|115.74|8
1626903800000|2021-07-21 21:43:20|117.25|115.75|117.27|115.77|117.28|115.78|117.25|115.75|12
1626903810000|2021-07-21 21:43:30|117.28|115.78|117.39|115.89|117.4|115.9|117.27|115.77|17
1626903820000|2021-07-21 21:43:40|117.38|115.88|117.37|115.87|117.39|115.89|117.37|115.87|8
1626903830000|2021-07-21 21:43:50|117.38|115.88|117.37|115.87|117.38|115.88|117.35|115.85|6
1626903840000|2021-07-21 21:44:00|117.38|115.88|117.43|115.93|117.44|115.94|117.38|115.88|23
1626903850000|2021-07-21 21:44:10|117.41|115.91|117.43|115.93|117.43|115.93|117.41|115.91|8
1626903860000|2021-07-21 21:44:20|117.44|115.94|117.42|115.92|117.44|115.94|117.42|115.92|3
1626903870000|2021-07-21 21:44:30|117.4|115.9|117.34|115.84|117.4|115.9|117.34|115.84|8
1626903880000|2021-07-21 21:44:40|117.35|115.85|117.34|115.84|117.35|115.85|117.34|115.84|2
1626903890000|2021-07-21 21:44:50|117.36|115.86|117.39|115.89|117.39|115.89|117.35|115.85|8
1626903900000|2021-07-21 21:45:00|117.4|115.9|117.44|115.94|117.44|115.94|117.39|115.89|9
1626903910000|2021-07-21 21:45:10|117.43|115.93|117.43|115.93|117.45|115.95|117.43|115.93|9
1626903920000|2021-07-21 21:45:20|117.44|115.94|117.45|115.95|117.45|115.95|117.44|115.94|10
1626903930000|2021-07-21 21:45:30|117.44|115.94|117.45|115.95|117.46|115.96|117.44|115.94|6
1626903940000|2021-07-21 21:45:40|117.46|115.96|117.46|115.96|117.46|115.96|117.46|115.96|1
1626903950000|2021-07-21 21:45:50|117.45|115.95|117.46|115.96|117.46|115.96|117.45|115.95|14
1626903960000|2021-07-21 21:46:00|117.47|115.97|117.53|116.03|117.55|116.05|117.47|115.97|13
1626903970000|2021-07-21 21:46:10|117.56|116.06|117.54|116.04|117.56|116.06|117.53|116.03|7
1626903980000|2021-07-21 21:46:20|117.53|116.03|117.53|116.03|117.53|116.03|117.52|116.02|5
1626903990000|2021-07-21 21:46:30|117.49|115.99|117.48|115.98|117.51|116.01|117.48|115.98|7
1626904000000|2021-07-21 21:46:40|117.49|115.99|117.49|115.99|117.49|115.99|117.48|115.98|3
1626904010000|2021-07-21 21:46:50|117.5|116|117.49|115.99|117.5|116|117.47|115.97|5
1626904030000|2021-07-21 21:47:10|117.54|116.04|117.6|116.1|117.62|116.12|117.54|116.04|13
1626904040000|2021-07-21 21:47:20|117.59|116.09|117.6|116.1|117.61|116.11|117.57|116.07|8
1626904050000|2021-07-21 21:47:30|117.61|116.11|117.65|116.15|117.65|116.15|117.61|116.11|8
1626904060000|2021-07-21 21:47:40|117.64|116.14|117.62|116.12|117.64|116.14|117.62|116.12|3
1626904070000|2021-07-21 21:47:50|117.61|116.11|117.63|116.13|117.64|116.14|117.61|116.11|6
1626904080000|2021-07-21 21:48:00|117.64|116.14|117.72|116.22|117.73|116.23|117.64|116.14|9
1626904090000|2021-07-21 21:48:10|117.73|116.23|117.7|116.2|117.75|116.25|117.7|116.2|11
1626904100000|2021-07-21 21:48:20|117.71|116.21|117.7|116.2|117.71|116.21|117.69|116.19|8
1626904110000|2021-07-21 21:48:30|117.71|116.21|117.7|116.2|117.71|116.21|117.69|116.19|6
1626904120000|2021-07-21 21:48:40|117.72|116.22|117.71|116.21|117.72|116.22|117.69|116.19|9
1626904130000|2021-07-21 21:48:50|117.72|116.22|117.64|116.14|117.72|116.22|117.64|116.14|10
1626904140000|2021-07-21 21:49:00|117.63|116.13|117.63|116.13|117.63|116.13|117.62|116.12|9
1626904150000|2021-07-21 21:49:10|117.64|116.14|117.61|116.11|117.64|116.14|117.61|116.11|5
1626904160000|2021-07-21 21:49:20|117.62|116.12|117.61|116.11|117.62|116.12|117.61|116.11|2
1626904170000|2021-07-21 21:49:30|117.6|116.1|117.69|116.19|117.69|116.19|117.58|116.08|21
1626904180000|2021-07-21 21:49:40|117.7|116.2|117.75|116.25|117.75|116.25|117.7|116.2|14
1626904190000|2021-07-21 21:49:50|117.76|116.26|117.74|116.24|117.76|116.26|117.74|116.24|3
1626904200000|2021-07-21 21:50:00|117.73|116.23|117.62|116.12|117.73|116.23|117.59|116.09|24
1626904210000|2021-07-21 21:50:10|117.61|116.11|117.59|116.09|117.61|116.11|117.58|116.08|8
1626904220000|2021-07-21 21:50:20|117.58|116.08|117.55|116.05|117.59|116.09|117.55|116.05|6
1626904230000|2021-07-21 21:50:30|117.56|116.06|117.56|116.06|117.56|116.06|117.54|116.04|10
1626904240000|2021-07-21 21:50:40|117.55|116.05|117.54|116.04|117.55|116.05|117.54|116.04|2
1626904250000|2021-07-21 21:50:50|117.55|116.05|117.43|115.93|117.55|116.05|117.43|115.93|16
1626904260000|2021-07-21 21:51:00|117.42|115.92|117.43|115.93|117.44|115.94|117.41|115.91|14
1626904270000|2021-07-21 21:51:10|117.44|115.94|117.43|115.93|117.44|115.94|117.43|115.93|8
1626904280000|2021-07-21 21:51:20|117.42|115.92|117.38|115.88|117.47|115.97|117.38|115.88|10
1626904290000|2021-07-21 21:51:30|117.36|115.86|117.36|115.86|117.38|115.88|117.35|115.85|8
1626904300000|2021-07-21 21:51:40|117.35|115.85|117.35|115.85|117.36|115.86|117.35|115.85|3
1626904310000|2021-07-21 21:51:50|117.34|115.84|117.34|115.84|117.37|115.87|117.33|115.83|8
1626904320000|2021-07-21 21:52:00|117.33|115.83|117.34|115.84|117.37|115.87|117.31|115.81|16
1626904330000|2021-07-21 21:52:10|117.35|115.85|117.34|115.84|117.35|115.85|117.33|115.83|4
1626904340000|2021-07-21 21:52:20|117.36|115.86|117.35|115.85|117.36|115.86|117.33|115.83|11
1626904350000|2021-07-21 21:52:30|117.34|115.84|117.35|115.85|117.35|115.85|117.34|115.84|4
1626904360000|2021-07-21 21:52:40|117.34|115.84|117.47|115.97|117.49|115.99|117.34|115.84|14
1626904370000|2021-07-21 21:52:50|117.46|115.96|117.39|115.89|117.47|115.97|117.39|115.89|12
1626904380000|2021-07-21 21:53:00|117.38|115.88|117.36|115.86|117.4|115.9|117.36|115.86|14
1626904390000|2021-07-21 21:53:10|117.37|115.87|117.38|115.88|117.39|115.89|117.37|115.87|9
1626904400000|2021-07-21 21:53:20|117.37|115.87|117.35|115.85|117.38|115.88|117.35|115.85|7
1626904420000|2021-07-21 21:53:40|117.36|115.86|117.36|115.86|117.4|115.9|117.36|115.86|10
1626904430000|2021-07-21 21:53:50|117.38|115.88|117.4|115.9|117.4|115.9|117.37|115.87|9
1626904440000|2021-07-21 21:54:00|117.41|115.91|117.4|115.9|117.41|115.91|117.4|115.9|2
1626904450000|2021-07-21 21:54:10|117.41|115.91|117.44|115.94|117.45|115.95|117.4|115.9|11
1626904460000|2021-07-21 21:54:20|117.43|115.93|117.37|115.87|117.44|115.94|117.37|115.87|10
1626904470000|2021-07-21 21:54:30|117.36|115.86|117.36|115.86|117.37|115.87|117.36|115.86|5
1626904480000|2021-07-21 21:54:40|117.37|115.87|117.39|115.89|117.39|115.89|117.37|115.87|3
1626904490000|2021-07-21 21:54:50|117.38|115.88|117.45|115.95|117.45|115.95|117.38|115.88|8
1626904500000|2021-07-21 21:55:00|117.43|115.93|117.39|115.89|117.43|115.93|117.39|115.89|13
1626904510000|2021-07-21 21:55:10|117.37|115.87|117.33|115.83|117.38|115.88|117.33|115.83|15
1626904520000|2021-07-21 21:55:20|117.32|115.82|117.32|115.82|117.34|115.84|117.32|115.82|6
1626904530000|2021-07-21 21:55:30|117.31|115.81|117.3|115.8|117.31|115.81|117.29|115.79|3
1626904540000|2021-07-21 21:55:40|117.29|115.79|117.38|115.88|117.4|115.9|117.29|115.79|13
1626904550000|2021-07-21 21:55:50|117.37|115.87|117.33|115.83|117.4|115.9|117.32|115.82|15
1626904560000|2021-07-21 21:56:00|117.32|115.82|117.32|115.82|117.33|115.83|117.32|115.82|3
1626904570000|2021-07-21 21:56:10|117.31|115.81|117.3|115.8|117.31|115.81|117.3|115.8|2
1626904580000|2021-07-21 21:56:20|117.31|115.81|117.29|115.79|117.31|115.81|117.29|115.79|9
1626904590000|2021-07-21 21:56:30|117.31|115.81|117.29|115.79|117.31|115.81|117.29|115.79|3
1626904600000|2021-07-21 21:56:40|117.3|115.8|117.4|115.9|117.4|115.9|117.3|115.8|9
1626904610000|2021-07-21 21:56:50|117.43|115.93|117.42|115.92|117.47|115.97|117.42|115.92|11
1626904620000|2021-07-21 21:57:00|117.44|115.94|117.41|115.91|117.44|115.94|117.39|115.89|5
1626904630000|2021-07-21 21:57:10|117.43|115.93|117.41|115.91|117.45|115.95|117.4|115.9|8
1626904640000|2021-07-21 21:57:20|117.42|115.92|117.41|115.91|117.42|115.92|117.41|115.91|2
1626904670000|2021-07-21 21:57:50|117.4|115.9|117.41|115.91|117.41|115.91|117.4|115.9|2
1626904680000|2021-07-21 21:58:00|117.4|115.9|117.4|115.9|117.4|115.9|117.4|115.9|1
1626904690000|2021-07-21 21:58:10|117.39|115.89|117.37|115.87|117.42|115.92|117.37|115.87|12
1626904700000|2021-07-21 21:58:20|117.38|115.88|117.37|115.87|117.38|115.88|117.37|115.87|4
1626904710000|2021-07-21 21:58:30|117.36|115.86|117.37|115.87|117.37|115.87|117.36|115.86|2
1626904720000|2021-07-21 21:58:40|117.36|115.86|117.35|115.85|117.37|115.87|117.34|115.84|10
1626904730000|2021-07-21 21:58:50|117.39|115.89|117.38|115.88|117.4|115.9|117.37|115.87|4
1626904740000|2021-07-21 21:59:00|117.39|115.89|117.43|115.93|117.44|115.94|117.39|115.89|16
1626904750000|2021-07-21 21:59:10|117.45|115.95|117.57|116.07|117.57|116.07|117.45|115.95|22
1626904760000|2021-07-21 21:59:20|117.56|116.06|117.56|116.06|117.57|116.07|117.54|116.04|5
1626904770000|2021-07-21 21:59:30|117.54|116.04|117.57|116.07|117.57|116.07|117.54|116.04|6
1626904780000|2021-07-21 21:59:40|117.56|116.06|117.56|116.06|117.56|116.06|117.56|116.06|1
1626904790000|2021-07-21 21:59:50|117.57|116.07|117.54|116.04|117.57|116.07|117.54|116.04|5
1626904800000|2021-07-21 22:00:00|117.53|116.03|117.54|116.04|117.54|116.04|117.53|116.03|4
1626904810000|2021-07-21 22:00:10|117.56|116.06|117.56|116.06|117.56|116.06|117.56|116.06|1
1626904820000|2021-07-21 22:00:20|117.55|116.05|117.47|115.97|117.56|116.06|117.47|115.97|9
1626904830000|2021-07-21 22:00:30|117.46|115.96|117.47|115.97|117.47|115.97|117.45|115.95|5
1626904840000|2021-07-21 22:00:40|117.52|116.02|117.47|115.97|117.52|116.02|117.47|115.97|18
1626904850000|2021-07-21 22:00:50|117.46|115.96|117.46|115.96|117.46|115.96|117.46|115.96|1
1626904870000|2021-07-21 22:01:10|117.45|115.95|117.45|115.95|117.49|115.99|117.44|115.94|6
1626904880000|2021-07-21 22:01:20|117.49|115.99|117.38|115.88|117.49|115.99|117.38|115.88|5
1626904890000|2021-07-21 22:01:30|117.37|115.87|117.46|115.96|117.47|115.97|117.35|115.85|18
1626904900000|2021-07-21 22:01:40|117.43|115.93|117.51|116.01|117.51|116.01|117.42|115.92|13
1626904910000|2021-07-21 22:01:50|117.52|116.02|117.53|116.03|117.53|116.03|117.48|115.98|10
1626904920000|2021-07-21 22:02:00|117.52|116.02|117.5|116|117.52|116.02|117.5|116|9
1626904930000|2021-07-21 22:02:10|117.51|116.01|117.52|116.02|117.54|116.04|117.5|116|12
1626904940000|2021-07-21 22:02:20|117.51|116.01|117.52|116.02|117.52|116.02|117.51|116.01|6
1626904950000|2021-07-21 22:02:30|117.51|116.01|117.58|116.08|117.58|116.08|117.51|116.01|6
1626904960000|2021-07-21 22:02:40|117.57|116.07|117.59|116.09|117.6|116.1|117.57|116.07|7
1626904970000|2021-07-21 22:02:50|117.6|116.1|117.6|116.1|117.6|116.1|117.59|116.09|3
1626904980000|2021-07-21 22:03:00|117.59|116.09|117.56|116.06|117.59|116.09|117.56|116.06|2
1626904990000|2021-07-21 22:03:10|117.55|116.05|117.55|116.05|117.55|116.05|117.53|116.03|4
1626905000000|2021-07-21 22:03:20|117.54|116.04|117.54|116.04|117.54|116.04|117.54|116.04|1
1626905010000|2021-07-21 22:03:30|117.52|116.02|117.53|116.03|117.54|116.04|117.52|116.02|12
1626905020000|2021-07-21 22:03:40|117.54|116.04|117.53|116.03|117.54|116.04|117.52|116.02|4
1626905030000|2021-07-21 22:03:50|117.52|116.02|117.52|116.02|117.53|116.03|117.52|116.02|3
1626905040000|2021-07-21 22:04:00|117.51|116.01|117.53|116.03|117.53|116.03|117.51|116.01|3
1626905050000|2021-07-21 22:04:10|117.54|116.04|117.54|116.04|117.54|116.04|117.52|116.02|8
1626905060000|2021-07-21 22:04:20|117.53|116.03|117.52|116.02|117.53|116.03|117.52|116.02|2
1626905070000|2021-07-21 22:04:30|117.53|116.03|117.53|116.03|117.53|116.03|117.53|116.03|1
1626905080000|2021-07-21 22:04:40|117.55|116.05|117.64|116.14|117.7|116.2|117.55|116.05|17
1626905090000|2021-07-21 22:04:50|117.63|116.13|117.65|116.15|117.65|116.15|117.59|116.09|9
1626905100000|2021-07-21 22:05:00|117.64|116.14|117.63|116.13|117.69|116.19|117.63|116.13|11
1626905110000|2021-07-21 22:05:10|117.62|116.12|117.62|116.12|117.64|116.14|117.62|116.12|5
1626905120000|2021-07-21 22:05:20|117.63|116.13|117.59|116.09|117.63|116.13|117.59|116.09|4
1626905130000|2021-07-21 22:05:30|117.58|116.08|117.53|116.03|117.58|116.08|117.53|116.03|2
1626905140000|2021-07-21 22:05:40|117.52|116.02|117.48|115.98|117.54|116.04|117.48|115.98|7
1626905150000|2021-07-21 22:05:50|117.49|115.99|117.52|116.02|117.54|116.04|117.48|115.98|6
1626905160000|2021-07-21 22:06:00|117.51|116.01|117.44|115.94|117.53|116.03|117.44|115.94|19
1626905170000|2021-07-21 22:06:10|117.45|115.95|117.43|115.93|117.45|115.95|117.43|115.93|3
1626905180000|2021-07-21 22:06:20|117.44|115.94|117.43|115.93|117.44|115.94|117.43|115.93|4
1626905190000|2021-07-21 22:06:30|117.46|115.96|117.45|115.95|117.46|115.96|117.44|115.94|5
1626905200000|2021-07-21 22:06:40|117.46|115.96|117.53|116.03|117.53|116.03|117.46|115.96|15
1626905210000|2021-07-21 22:06:50|117.54|116.04|117.6|116.1|117.6|116.1|117.54|116.04|5
1626905220000|2021-07-21 22:07:00|117.59|116.09|117.62|116.12|117.63|116.13|117.59|116.09|5
1626905230000|2021-07-21 22:07:10|117.63|116.13|117.68|116.18|117.68|116.18|117.62|116.12|10
1626905240000|2021-07-21 22:07:20|117.69|116.19|117.7|116.2|117.71|116.21|117.69|116.19|3
1626905250000|2021-07-21 22:07:30|117.71|116.21|117.7|116.2|117.71|116.21|117.69|116.19|6
1626905260000|2021-07-21 22:07:40|117.69|116.19|117.7|116.2|117.7|116.2|117.69|116.19|2
1626905270000|2021-07-21 22:07:50|117.69|116.19|117.7|116.2|117.7|116.2|117.69|116.19|2
1626905280000|2021-07-21 22:08:00|117.67|116.17|117.69|116.19|117.69|116.19|117.64|116.14|12
1626905290000|2021-07-21 22:08:10|117.68|116.18|117.68|116.18|117.69|116.19|117.68|116.18|5
1626905300000|2021-07-21 22:08:20|117.67|116.17|117.68|116.18|117.68|116.18|117.66|116.16|6
1626905310000|2021-07-21 22:08:30|117.67|116.17|117.68|116.18|117.68|116.18|117.67|116.17|4
1626905320000|2021-07-21 22:08:40|117.69|116.19|117.69|116.19|117.69|116.19|117.69|116.19|1
1626905330000|2021-07-21 22:08:50|117.68|116.18|117.68|116.18|117.68|116.18|117.68|116.18|1
1626905350000|2021-07-21 22:09:10|117.67|116.17|117.75|116.25|117.77|116.27|117.65|116.15|11
1626905360000|2021-07-21 22:09:20|117.77|116.27|117.72|116.22|117.77|116.27|117.72|116.22|7
1626905370000|2021-07-21 22:09:30|117.71|116.21|117.72|116.22|117.72|116.22|117.7|116.2|8
1626905380000|2021-07-21 22:09:40|117.71|116.21|117.75|116.25|117.75|116.25|117.7|116.2|5
1626905390000|2021-07-21 22:09:50|117.77|116.27|117.81|116.31|117.81|116.31|117.77|116.27|6
1626905400000|2021-07-21 22:10:00|117.8|116.3|117.8|116.3|117.8|116.3|117.79|116.29|7
1626905410000|2021-07-21 22:10:10|117.81|116.31|117.8|116.3|117.81|116.31|117.8|116.3|2
1626905420000|2021-07-21 22:10:20|117.78|116.28|117.85|116.35|117.85|116.35|117.78|116.28|11
1626905430000|2021-07-21 22:10:30|117.86|116.36|117.86|116.36|117.86|116.36|117.85|116.35|3
1626905440000|2021-07-21 22:10:40|117.87|116.37|117.91|116.41|117.93|116.43|117.87|116.37|14
1626905450000|2021-07-21 22:10:50|117.92|116.42|117.93|116.43|117.93|116.43|117.91|116.41|12
1626905460000|2021-07-21 22:11:00|117.92|116.42|117.85|116.35|117.95|116.45|117.85|116.35|14
1626905470000|2021-07-21 22:11:10|117.86|116.36|117.93|116.43|117.93|116.43|117.85|116.35|12
1626905480000|2021-07-21 22:11:20|117.92|116.42|117.88|116.38|117.93|116.43|117.87|116.37|9
1626905490000|2021-07-21 22:11:30|117.89|116.39|117.88|116.38|117.89|116.39|117.88|116.38|6
1626905500000|2021-07-21 22:11:40|117.89|116.39|117.86|116.36|117.94|116.44|117.86|116.36|10
1626905510000|2021-07-21 22:11:50|117.87|116.37|117.88|116.38|117.88|116.38|117.87|116.37|2
1626905520000|2021-07-21 22:12:00|117.87|116.37|117.87|116.37|117.87|116.37|117.87|116.37|1
1626905530000|2021-07-21 22:12:10|117.88|116.38|117.93|116.43|117.93|116.43|117.87|116.37|7
1626905540000|2021-07-21 22:12:20|117.94|116.44|117.89|116.39|117.96|116.46|117.88|116.38|13
1626905550000|2021-07-21 22:12:30|117.9|116.4|117.93|116.43|117.94|116.44|117.9|116.4|10
1626905560000|2021-07-21 22:12:40|117.94|116.44|117.95|116.45|117.95|116.45|117.94|116.44|2
1626905570000|2021-07-21 22:12:50|117.96|116.46|117.96|116.46|117.96|116.46|117.96|116.46|1
1626905580000|2021-07-21 22:13:00|117.95|116.45|117.95|116.45|117.95|116.45|117.94|116.44|5
1626905590000|2021-07-21 22:13:10|117.94|116.44|117.85|116.35|117.94|116.44|117.85|116.35|6
1626905600000|2021-07-21 22:13:20|117.83|116.33|117.89|116.39|117.89|116.39|117.83|116.33|11
1626905610000|2021-07-21 22:13:30|117.88|116.38|117.9|116.4|117.9|116.4|117.88|116.38|11
1626905620000|2021-07-21 22:13:40|117.92|116.42|117.93|116.43|117.96|116.46|117.92|116.42|8
1626905630000|2021-07-21 22:13:50|117.96|116.46|117.97|116.47|117.97|116.47|117.95|116.45|6
1626905640000|2021-07-21 22:14:00|117.96|116.46|117.96|116.46|117.97|116.47|117.96|116.46|3
1626905650000|2021-07-21 22:14:10|117.97|116.47|117.97|116.47|117.98|116.48|117.96|116.46|5
1626905660000|2021-07-21 22:14:20|117.96|116.46|117.99|116.49|118|116.5|117.96|116.46|10
1626905670000|2021-07-21 22:14:30|118|116.5|117.92|116.42|118.01|116.51|117.92|116.42|9
1626905680000|2021-07-21 22:14:40|117.93|116.43|117.96|116.46|117.97|116.47|117.93|116.43|6
1626905690000|2021-07-21 22:14:50|117.97|116.47|117.93|116.43|117.97|116.47|117.93|116.43|7
1626905700000|2021-07-21 22:15:00|117.92|116.42|117.83|116.33|117.92|116.42|117.83|116.33|7
1626905710000|2021-07-21 22:15:10|117.81|116.31|117.83|116.33|117.85|116.35|117.79|116.29|10
1626905720000|2021-07-21 22:15:20|117.85|116.35|117.81|116.31|117.85|116.35|117.8|116.3|6
1626905730000|2021-07-21 22:15:30|117.82|116.32|117.83|116.33|117.85|116.35|117.81|116.31|10
1626905740000|2021-07-21 22:15:40|117.84|116.34|117.82|116.32|117.84|116.34|117.82|116.32|6
1626905760000|2021-07-21 22:16:00|117.81|116.31|117.76|116.26|117.81|116.31|117.76|116.26|5
1626905770000|2021-07-21 22:16:10|117.77|116.27|117.76|116.26|117.78|116.28|117.76|116.26|7
1626905780000|2021-07-21 22:16:20|117.77|116.27|117.77|116.27|117.77|116.27|117.76|116.26|7
1626905790000|2021-07-21 22:16:30|117.78|116.28|117.83|116.33|117.83|116.33|117.76|116.26|11
1626905800000|2021-07-21 22:16:40|117.84|116.34|117.83|116.33|117.86|116.36|117.81|116.31|13
1626905810000|2021-07-21 22:16:50|117.84|116.34|117.83|116.33|117.84|116.34|117.82|116.32|8
1626905820000|2021-07-21 22:17:00|117.84|116.34|117.91|116.41|117.93|116.43|117.83|116.33|11
1626905830000|2021-07-21 22:17:10|117.9|116.4|117.91|116.41|117.92|116.42|117.9|116.4|4
1626905840000|2021-07-21 22:17:20|117.92|116.42|117.97|116.47|117.97|116.47|117.92|116.42|4
1626905850000|2021-07-21 22:17:30|117.96|116.46|117.91|116.41|117.96|116.46|117.91|116.41|3
1626905860000|2021-07-21 22:17:40|117.92|116.42|117.97|116.47|117.97|116.47|117.92|116.42|5
1626905870000|2021-07-21 22:17:50|117.98|116.48|117.99|116.49|118|116.5|117.97|116.47|10
1626905880000|2021-07-21 22:18:00|118|116.5|118.07|116.57|118.08|116.58|117.99|116.49|13
1626905890000|2021-07-21 22:18:10|118.06|116.56|118.08|116.58|118.08|116.58|118.06|116.56|17
1626905900000|2021-07-21 22:18:20|118.07|116.57|118.07|116.57|118.08|116.58|118.07|116.57|9
1626905910000|2021-07-21 22:18:30|118.06|116.56|118.07|116.57|118.08|116.58|118.06|116.56|12
1626905920000|2021-07-21 22:18:40|118.06|116.56|118.08|116.58|118.08|116.58|118.06|116.56|13
1626905930000|2021-07-21 22:18:50|118.1|116.6|118.18|116.68|118.18|116.68|118.07|116.57|18
1626905940000|2021-07-21 22:19:00|118.19|116.69|118.19|116.69|118.19|116.69|118.18|116.68|5
1626905950000|2021-07-21 22:19:10|118.2|116.7|118.13|116.63|118.2|116.7|118.13|116.63|6
1626905960000|2021-07-21 22:19:20|118.14|116.64|118.12|116.62|118.14|116.64|118.11|116.61|7
1626905970000|2021-07-21 22:19:30|118.11|116.61|118.15|116.65|118.15|116.65|118.11|116.61|11
1626905980000|2021-07-21 22:19:40|118.16|116.66|118.19|116.69|118.19|116.69|118.16|116.66|6
1626905990000|2021-07-21 22:19:50|118.2|116.7|118.22|116.72|118.22|116.72|118.2|116.7|2
1626906000000|2021-07-21 22:20:00|118.21|116.71|118.16|116.66|118.23|116.73|118.15|116.65|15
1626906010000|2021-07-21 22:20:10|118.17|116.67|118.18|116.68|118.18|116.68|118.16|116.66|11
1626906020000|2021-07-21 22:20:20|118.17|116.67|118.17|116.67|118.18|116.68|118.16|116.66|7
1626906030000|2021-07-21 22:20:30|118.16|116.66|118.16|116.66|118.17|116.67|118.15|116.65|7
1626906040000|2021-07-21 22:20:40|118.19|116.69|118.22|116.72|118.23|116.73|118.19|116.69|4
1626906050000|2021-07-21 22:20:50|118.25|116.75|118.22|116.72|118.25|116.75|118.19|116.69|20
1626906060000|2021-07-21 22:21:00|118.26|116.76|118.22|116.72|118.26|116.76|118.17|116.67|17
1626906070000|2021-07-21 22:21:10|118.23|116.73|118.16|116.66|118.24|116.74|118.16|116.66|8
1626906080000|2021-07-21 22:21:20|118.17|116.67|118.18|116.68|118.2|116.7|118.17|116.67|11
1626906090000|2021-07-21 22:21:30|118.17|116.67|118.27|116.77|118.3|116.8|118.17|116.67|21
1626906100000|2021-07-21 22:21:40|118.28|116.78|118.26|116.76|118.3|116.8|118.24|116.74|22
1626906110000|2021-07-21 22:21:50|118.25|116.75|118.27|116.77|118.27|116.77|118.25|116.75|11
1626906120000|2021-07-21 22:22:00|118.29|116.79|118.26|116.76|118.29|116.79|118.25|116.75|14
1626906130000|2021-07-21 22:22:10|118.25|116.75|118.25|116.75|118.26|116.76|118.25|116.75|5
1626906140000|2021-07-21 22:22:20|118.24|116.74|118.3|116.8|118.3|116.8|118.23|116.73|15
1626906150000|2021-07-21 22:22:30|118.31|116.81|118.31|116.81|118.31|116.81|118.31|116.81|1
1626906160000|2021-07-21 22:22:40|118.3|116.8|118.28|116.78|118.3|116.8|118.27|116.77|8
1626906170000|2021-07-21 22:22:50|118.27|116.77|118.29|116.79|118.29|116.79|118.27|116.77|11
1626906180000|2021-07-21 22:23:00|118.28|116.78|118.25|116.75|118.28|116.78|118.25|116.75|9
1626906190000|2021-07-21 22:23:10|118.26|116.76|118.26|116.76|118.26|116.76|118.26|116.76|1
1626906200000|2021-07-21 22:23:20|118.25|116.75|118.25|116.75|118.26|116.76|118.25|116.75|3
1626906210000|2021-07-21 22:23:30|118.24|116.74|118.26|116.76|118.26|116.76|118.24|116.74|3
1626906220000|2021-07-21 22:23:40|118.27|116.77|118.3|116.8|118.31|116.81|118.27|116.77|9
1626906230000|2021-07-21 22:23:50|118.29|116.79|118.27|116.77|118.3|116.8|118.26|116.76|13
1626906240000|2021-07-21 22:24:00|118.28|116.78|118.28|116.78|118.28|116.78|118.27|116.77|3
1626906250000|2021-07-21 22:24:10|118.29|116.79|118.36|116.86|118.38|116.88|118.29|116.79|11
1626906260000|2021-07-21 22:24:20|118.35|116.85|118.37|116.87|118.37|116.87|118.31|116.81|11
1626906270000|2021-07-21 22:24:30|118.36|116.86|118.48|116.98|118.49|116.99|118.36|116.86|11
1626906280000|2021-07-21 22:24:40|118.46|116.96|118.34|116.84|118.47|116.97|118.34|116.84|21
1626906290000|2021-07-21 22:24:50|118.31|116.81|118.34|116.84|118.35|116.85|118.31|116.81|12
1626906300000|2021-07-21 22:25:00|118.35|116.85|118.29|116.79|118.36|116.86|118.28|116.78|10
1626906310000|2021-07-21 22:25:10|118.28|116.78|118.27|116.77|118.29|116.79|118.27|116.77|10
1626906320000|2021-07-21 22:25:20|118.26|116.76|118.25|116.75|118.27|116.77|118.24|116.74|9
1626906330000|2021-07-21 22:25:30|118.24|116.74|118.28|116.78|118.29|116.79|118.24|116.74|7
1626906340000|2021-07-21 22:25:40|118.29|116.79|118.3|116.8|118.31|116.81|118.29|116.79|10
1626906350000|2021-07-21 22:25:50|118.29|116.79|118.26|116.76|118.29|116.79|118.26|116.76|4
1626906360000|2021-07-21 22:26:00|118.25|116.75|118.31|116.81|118.32|116.82|118.24|116.74|22
1626906370000|2021-07-21 22:26:10|118.3|116.8|118.3|116.8|118.32|116.82|118.3|116.8|8
1626906380000|2021-07-21 22:26:20|118.29|116.79|118.37|116.87|118.38|116.88|118.29|116.79|10
1626906390000|2021-07-21 22:26:30|118.36|116.86|118.36|116.86|118.37|116.87|118.34|116.84|11
1626906400000|2021-07-21 22:26:40|118.39|116.89|118.47|116.97|118.47|116.97|118.39|116.89|9
1626906410000|2021-07-21 22:26:50|118.48|116.98|118.49|116.99|118.58|117.08|118.48|116.98|18
1626906420000|2021-07-21 22:27:00|118.48|116.98|118.44|116.94|118.48|116.98|118.41|116.91|12
1626906430000|2021-07-21 22:27:10|118.43|116.93|118.6|117.1|118.61|117.11|118.43|116.93|17
1626906440000|2021-07-21 22:27:20|118.61|117.11|118.6|117.1|118.62|117.12|118.59|117.09|7
1626906450000|2021-07-21 22:27:30|118.61|117.11|118.65|117.15|118.67|117.17|118.61|117.11|9
1626906460000|2021-07-21 22:27:40|118.66|117.16|118.7|117.2|118.75|117.25|118.65|117.15|22
1626906470000|2021-07-21 22:27:50|118.69|117.19|118.66|117.16|118.69|117.19|118.62|117.12|13
1626906480000|2021-07-21 22:28:00|118.65|117.15|118.56|117.06|118.66|117.16|118.56|117.06|14
1626906490000|2021-07-21 22:28:10|118.57|117.07|118.67|117.17|118.71|117.21|118.57|117.07|17
1626906500000|2021-07-21 22:28:20|118.66|117.16|118.68|117.18|118.68|117.18|118.65|117.15|5
1626906510000|2021-07-21 22:28:30|118.67|117.17|118.61|117.11|118.68|117.18|118.59|117.09|15
1626906520000|2021-07-21 22:28:40|118.6|117.1|118.59|117.09|118.61|117.11|118.57|117.07|14
1626906530000|2021-07-21 22:28:50|118.61|117.11|118.6|117.1|118.61|117.11|118.58|117.08|4
1626906540000|2021-07-21 22:29:00|118.57|117.07|118.6|117.1|118.63|117.13|118.56|117.06|21
1626906550000|2021-07-21 22:29:10|118.57|117.07|118.57|117.07|118.6|117.1|118.55|117.05|14
1626906560000|2021-07-21 22:29:20|118.58|117.08|118.52|117.02|118.59|117.09|118.51|117.01|12
1626906570000|2021-07-21 22:29:30|118.48|116.98|118.48|116.98|118.48|116.98|118.48|116.98|1
1626906580000|2021-07-21 22:29:40|118.49|116.99|118.43|116.93|118.5|117|118.43|116.93|7
1626906590000|2021-07-21 22:29:50|118.42|116.92|118.52|117.02|118.53|117.03|118.42|116.92|11
1626906600000|2021-07-21 22:30:00|118.53|117.03|118.45|116.95|118.53|117.03|118.45|116.95|19
1626906610000|2021-07-21 22:30:10|118.44|116.94|118.38|116.88|118.44|116.94|118.37|116.87|4
1626906620000|2021-07-21 22:30:20|118.37|116.87|118.42|116.92|118.44|116.94|118.36|116.86|13
1626906630000|2021-07-21 22:30:30|118.41|116.91|118.35|116.85|118.41|116.91|118.34|116.84|10
1626906640000|2021-07-21 22:30:40|118.34|116.84|118.31|116.81|118.34|116.84|118.31|116.81|7
1626906650000|2021-07-21 22:30:50|118.32|116.82|118.28|116.78|118.32|116.82|118.24|116.74|17
1626906660000|2021-07-21 22:31:00|118.27|116.77|118.35|116.85|118.36|116.86|118.27|116.77|15
1626906670000|2021-07-21 22:31:10|118.36|116.86|118.42|116.92|118.42|116.92|118.35|116.85|21
1626906680000|2021-07-21 22:31:20|118.4|116.9|118.4|116.9|118.42|116.92|118.38|116.88|14
1626906690000|2021-07-21 22:31:30|118.39|116.89|118.34|116.84|118.39|116.89|118.34|116.84|15
1626906700000|2021-07-21 22:31:40|118.35|116.85|118.35|116.85|118.36|116.86|118.33|116.83|13
1626906710000|2021-07-21 22:31:50|118.34|116.84|118.28|116.78|118.34|116.84|118.28|116.78|10
1626906720000|2021-07-21 22:32:00|118.29|116.79|118.23|116.73|118.3|116.8|118.23|116.73|12
1626906730000|2021-07-21 22:32:10|118.22|116.72|118.32|116.82|118.32|116.82|118.22|116.72|14
1626906740000|2021-07-21 22:32:20|118.27|116.77|118.23|116.73|118.32|116.82|118.21|116.71|16
1626906750000|2021-07-21 22:32:30|118.22|116.72|118.2|116.7|118.26|116.76|118.2|116.7|13
1626906760000|2021-07-21 22:32:40|118.24|116.74|118.17|116.67|118.24|116.74|118.14|116.64|14
1626906770000|2021-07-21 22:32:50|118.16|116.66|118.17|116.67|118.18|116.68|118.16|116.66|15
1626906780000|2021-07-21 22:33:00|118.18|116.68|118.22|116.72|118.26|116.76|118.17|116.67|19
1626906790000|2021-07-21 22:33:10|118.21|116.71|118.22|116.72|118.24|116.74|118.2|116.7|13
1626906800000|2021-07-21 22:33:20|118.21|116.71|118.12|116.62|118.22|116.72|118.12|116.62|11
1626906810000|2021-07-21 22:33:30|118.14|116.64|118.14|116.64|118.15|116.65|118.14|116.64|7
1626906820000|2021-07-21 22:33:40|118.15|116.65|118.08|116.58|118.15|116.65|118.05|116.55|20
1626906830000|2021-07-21 22:33:50|118.06|116.56|118.15|116.65|118.15|116.65|118.06|116.56|22
1626906840000|2021-07-21 22:34:00|118.13|116.63|118.11|116.61|118.16|116.66|118.11|116.61|15
1626906850000|2021-07-21 22:34:10|118.12|116.62|118.11|116.61|118.12|116.62|118.09|116.59|15
1626906860000|2021-07-21 22:34:20|118.12|116.62|118.11|116.61|118.12|116.62|118.1|116.6|8
1626906870000|2021-07-21 22:34:30|118.1|116.6|118.06|116.56|118.11|116.61|118.05|116.55|13
1626906880000|2021-07-21 22:34:40|118.07|116.57|118.07|116.57|118.07|116.57|118.06|116.56|3
1626906890000|2021-07-21 22:34:50|118.06|116.56|118.14|116.64|118.14|116.64|118.05|116.55|10
1626906900000|2021-07-21 22:35:00|118.15|116.65|118.07|116.57|118.15|116.65|118.07|116.57|12
1626906910000|2021-07-21 22:35:10|118.08|116.58|118.1|116.6|118.1|116.6|118.08|116.58|5
1626906920000|2021-07-21 22:35:20|118.09|116.59|118.08|116.58|118.1|116.6|118.08|116.58|8
1626906930000|2021-07-21 22:35:30|118.04|116.54|118.02|116.52|118.07|116.57|118.01|116.51|8
1626906940000|2021-07-21 22:35:40|118.03|116.53|118.08|116.58|118.08|116.58|118.03|116.53|9
1626906950000|2021-07-21 22:35:50|118.09|116.59|118.1|116.6|118.11|116.61|118.08|116.58|6
1626906960000|2021-07-21 22:36:00|118.09|116.59|117.99|116.49|118.09|116.59|117.99|116.49|6
1626906970000|2021-07-21 22:36:10|117.98|116.48|117.98|116.48|117.99|116.49|117.98|116.48|3
1626906980000|2021-07-21 22:36:20|117.97|116.47|117.98|116.48|117.99|116.49|117.97|116.47|7
1626906990000|2021-07-21 22:36:30|117.97|116.47|117.97|116.47|117.99|116.49|117.97|116.47|11
1626907000000|2021-07-21 22:36:40|117.98|116.48|117.96|116.46|117.99|116.49|117.96|116.46|9
1626907010000|2021-07-21 22:36:50|117.95|116.45|117.95|116.45|117.96|116.46|117.93|116.43|10
1626907020000|2021-07-21 22:37:00|117.96|116.46|117.98|116.48|117.98|116.48|117.95|116.45|7
1626907030000|2021-07-21 22:37:10|117.99|116.49|118.02|116.52|118.05|116.55|117.98|116.48|15
1626907040000|2021-07-21 22:37:20|118.01|116.51|118|116.5|118.02|116.52|117.99|116.49|9
1626907050000|2021-07-21 22:37:30|117.99|116.49|118.01|116.51|118.01|116.51|117.98|116.48|15
1626907060000|2021-07-21 22:37:40|118|116.5|117.99|116.49|118.01|116.51|117.98|116.48|12
1626907070000|2021-07-21 22:37:50|118|116.5|118.02|116.52|118.02|116.52|117.99|116.49|5
1626907080000|2021-07-21 22:38:00|118.01|116.51|118|116.5|118.01|116.51|117.92|116.42|15
1626907090000|2021-07-21 22:38:10|117.99|116.49|117.99|116.49|118.01|116.51|117.99|116.49|7
1626907100000|2021-07-21 22:38:20|118|116.5|118.01|116.51|118.01|116.51|117.99|116.49|4
1626907110000|2021-07-21 22:38:30|118|116.5|118.02|116.52|118.02|116.52|118|116.5|5
1626907120000|2021-07-21 22:38:40|118.01|116.51|118.02|116.52|118.02|116.52|118.01|116.51|2
1626907130000|2021-07-21 22:38:50|118.03|116.53|118.08|116.58|118.08|116.58|118.02|116.52|7
1626907140000|2021-07-21 22:39:00|118.09|116.59|118.07|116.57|118.1|116.6|118.06|116.56|13
1626907150000|2021-07-21 22:39:10|118.06|116.56|118.05|116.55|118.07|116.57|118.04|116.54|8
1626907160000|2021-07-21 22:39:20|118.06|116.56|118|116.5|118.06|116.56|118|116.5|7
1626907170000|2021-07-21 22:39:30|117.99|116.49|117.98|116.48|117.99|116.49|117.97|116.47|4
1626907180000|2021-07-21 22:39:40|117.97|116.47|117.98|116.48|117.98|116.48|117.97|116.47|6
1626907190000|2021-07-21 22:39:50|117.97|116.47|117.98|116.48|117.99|116.49|117.96|116.46|4
1626907200000|2021-07-21 22:40:00|117.96|116.46|117.96|116.46|118|116.5|117.95|116.45|10
1626907210000|2021-07-21 22:40:10|117.94|116.44|117.95|116.45|117.96|116.46|117.94|116.44|6
1626907220000|2021-07-21 22:40:20|117.96|116.46|117.93|116.43|117.97|116.47|117.93|116.43|10
1626907230000|2021-07-21 22:40:30|117.95|116.45|117.91|116.41|117.99|116.49|117.91|116.41|12
1626907240000|2021-07-21 22:40:40|117.92|116.42|117.9|116.4|117.96|116.46|117.9|116.4|6
1626907250000|2021-07-21 22:40:50|117.91|116.41|117.89|116.39|117.92|116.42|117.89|116.39|8
1626907270000|2021-07-21 22:41:10|117.9|116.4|117.9|116.4|117.93|116.43|117.9|116.4|18
1626907280000|2021-07-21 22:41:20|117.89|116.39|117.81|116.31|117.9|116.4|117.81|116.31|13
1626907290000|2021-07-21 22:41:30|117.82|116.32|117.83|116.33|117.84|116.34|117.81|116.31|10
1626907300000|2021-07-21 22:41:40|117.82|116.32|117.83|116.33|117.83|116.33|117.81|116.31|12
1626907310000|2021-07-21 22:41:50|117.82|116.32|117.82|116.32|117.83|116.33|117.8|116.3|6
1626907320000|2021-07-21 22:42:00|117.81|116.31|117.88|116.38|117.89|116.39|117.77|116.27|10
1626907330000|2021-07-21 22:42:10|117.89|116.39|117.87|116.37|117.89|116.39|117.86|116.36|9
1626907340000|2021-07-21 22:42:20|117.86|116.36|117.88|116.38|117.88|116.38|117.86|116.36|3
1626907350000|2021-07-21 22:42:30|117.89|116.39|117.88|116.38|117.89|116.39|117.88|116.38|4
1626907360000|2021-07-21 22:42:40|117.89|116.39|117.87|116.37|117.89|116.39|117.87|116.37|7
1626907370000|2021-07-21 22:42:50|117.86|116.36|117.86|116.36|117.87|116.37|117.86|116.36|7
1626907380000|2021-07-21 22:43:00|117.87|116.37|117.85|116.35|117.87|116.37|117.85|116.35|5
1626907390000|2021-07-21 22:43:10|117.84|116.34|117.8|116.3|117.84|116.34|117.8|116.3|4
1626907400000|2021-07-21 22:43:20|117.81|116.31|117.8|116.3|117.81|116.31|117.8|116.3|4
1626907410000|2021-07-21 22:43:30|117.81|116.31|117.82|116.32|117.83|116.33|117.81|116.31|11
1626907420000|2021-07-21 22:43:40|117.83|116.33|117.83|116.33|117.83|116.33|117.82|116.32|5
1626907430000|2021-07-21 22:43:50|117.82|116.32|117.82|116.32|117.82|116.32|117.81|116.31|7
1626907440000|2021-07-21 22:44:00|117.83|116.33|117.85|116.35|117.85|116.35|117.83|116.33|2
1626907450000|2021-07-21 22:44:10|117.91|116.41|117.91|116.41|117.91|116.41|117.91|116.41|1
1626907460000|2021-07-21 22:44:20|117.89|116.39|117.91|116.41|117.93|116.43|117.89|116.39|12
1626907470000|2021-07-21 22:44:30|117.92|116.42|117.92|116.42|117.92|116.42|117.91|116.41|3
1626907480000|2021-07-21 22:44:40|117.91|116.41|117.92|116.42|117.92|116.42|117.91|116.41|2
1626907490000|2021-07-21 22:44:50|117.93|116.43|117.99|116.49|117.99|116.49|117.93|116.43|9
1626907500000|2021-07-21 22:45:00|118|116.5|118.02|116.52|118.04|116.54|118|116.5|13
1626907510000|2021-07-21 22:45:10|118.01|116.51|118.01|116.51|118.02|116.52|118|116.5|5
1626907520000|2021-07-21 22:45:20|118|116.5|117.95|116.45|118|116.5|117.94|116.44|11
1626907530000|2021-07-21 22:45:30|117.97|116.47|117.98|116.48|117.98|116.48|117.94|116.44|14
1626907540000|2021-07-21 22:45:40|117.97|116.47|117.98|116.48|117.98|116.48|117.97|116.47|2
1626907550000|2021-07-21 22:45:50|117.99|116.49|117.97|116.47|117.99|116.49|117.97|116.47|7
1626907560000|2021-07-21 22:46:00|117.98|116.48|117.99|116.49|118.01|116.51|117.97|116.47|10
1626907570000|2021-07-21 22:46:10|118|116.5|118.03|116.53|118.05|116.55|118|116.5|10
1626907580000|2021-07-21 22:46:20|118.02|116.52|118.01|116.51|118.02|116.52|117.99|116.49|9
1626907590000|2021-07-21 22:46:30|118.02|116.52|118|116.5|118.02|116.52|117.99|116.49|5
1626907600000|2021-07-21 22:46:40|117.99|116.49|118|116.5|118.01|116.51|117.99|116.49|8
1626907610000|2021-07-21 22:46:50|118.01|116.51|118.02|116.52|118.02|116.52|118|116.5|10
1626907620000|2021-07-21 22:47:00|118.01|116.51|118|116.5|118.01|116.51|117.99|116.49|6
1626907630000|2021-07-21 22:47:10|117.99|116.49|118|116.5|118|116.5|117.99|116.49|4
1626907640000|2021-07-21 22:47:20|117.99|116.49|118.02|116.52|118.03|116.53|117.99|116.49|9
1626907650000|2021-07-21 22:47:30|118.04|116.54|118.05|116.55|118.05|116.55|118.04|116.54|2
1626907660000|2021-07-21 22:47:40|118.06|116.56|118.05|116.55|118.06|116.56|118.04|116.54|6
1626907670000|2021-07-21 22:47:50|118.04|116.54|118.03|116.53|118.06|116.56|118.02|116.52|12
1626907680000|2021-07-21 22:48:00|118.04|116.54|118.08|116.58|118.09|116.59|118.03|116.53|10
1626907690000|2021-07-21 22:48:10|118.07|116.57|118.13|116.63|118.13|116.63|118.07|116.57|9
1626907700000|2021-07-21 22:48:20|118.12|116.62|118.13|116.63|118.13|116.63|118.12|116.62|4
1626907710000|2021-07-21 22:48:30|118.15|116.65|118.1|116.6|118.15|116.65|118.1|116.6|6
1626907720000|2021-07-21 22:48:40|118.09|116.59|118.08|116.58|118.09|116.59|118.06|116.56|6
1626907730000|2021-07-21 22:48:50|118.09|116.59|118.09|116.59|118.09|116.59|118.08|116.58|3
1626907740000|2021-07-21 22:49:00|118.08|116.58|118.06|116.56|118.08|116.58|118.06|116.56|6
1626907750000|2021-07-21 22:49:10|118.07|116.57|118.08|116.58|118.11|116.61|118.07|116.57|12
1626907760000|2021-07-21 22:49:20|118.07|116.57|118.07|116.57|118.08|116.58|118.06|116.56|5
1626907770000|2021-07-21 22:49:30|118.06|116.56|118.07|116.57|118.09|116.59|118.05|116.55|10
1626907780000|2021-07-21 22:49:40|118.03|116.53|118.04|116.54|118.06|116.56|118.03|116.53|7
1626907790000|2021-07-21 22:49:50|118.05|116.55|118.07|116.57|118.09|116.59|118.05|116.55|9
1626907800000|2021-07-21 22:50:00|118.06|116.56|118.04|116.54|118.07|116.57|118.04|116.54|9
1626907810000|2021-07-21 22:50:10|118.03|116.53|118.03|116.53|118.04|116.54|118.02|116.52|7
1626907820000|2021-07-21 22:50:20|118.02|116.52|118.02|116.52|118.02|116.52|118.02|116.52|1
1626907830000|2021-07-21 22:50:30|118.03|116.53|118.03|116.53|118.04|116.54|118.02|116.52|7
1626907840000|2021-07-21 22:50:40|118.04|116.54|118.06|116.56|118.06|116.56|118.04|116.54|5
1626907850000|2021-07-21 22:50:50|118.05|116.55|118.09|116.59|118.1|116.6|118.04|116.54|17
1626907860000|2021-07-21 22:51:00|118.1|116.6|118.04|116.54|118.1|116.6|118.04|116.54|12
1626907870000|2021-07-21 22:51:10|118.05|116.55|118.07|116.57|118.07|116.57|118.04|116.54|8
1626907880000|2021-07-21 22:51:20|118.06|116.56|118.08|116.58|118.08|116.58|118.06|116.56|9
1626907890000|2021-07-21 22:51:30|118.07|116.57|118.07|116.57|118.07|116.57|118.07|116.57|1
1626907900000|2021-07-21 22:51:40|118.06|116.56|118.06|116.56|118.08|116.58|118.06|116.56|14
1626907910000|2021-07-21 22:51:50|118.07|116.57|118.09|116.59|118.09|116.59|118.06|116.56|8
1626907920000|2021-07-21 22:52:00|118.08|116.58|118.07|116.57|118.09|116.59|118.07|116.57|6
1626907930000|2021-07-21 22:52:10|118.06|116.56|118.06|116.56|118.07|116.57|118.05|116.55|7
1626907940000|2021-07-21 22:52:20|118.07|116.57|118.08|116.58|118.08|116.58|118.07|116.57|4
1626907950000|2021-07-21 22:52:30|118.09|116.59|118.18|116.68|118.19|116.69|118.09|116.59|13
1626907960000|2021-07-21 22:52:40|118.19|116.69|118.22|116.72|118.22|116.72|118.18|116.68|11
1626907970000|2021-07-21 22:52:50|118.23|116.73|118.26|116.76|118.27|116.77|118.23|116.73|13
1626907980000|2021-07-21 22:53:00|118.27|116.77|118.24|116.74|118.27|116.77|118.24|116.74|14
1626907990000|2021-07-21 22:53:10|118.25|116.75|118.19|116.69|118.25|116.75|118.19|116.69|7
1626908000000|2021-07-21 22:53:20|118.18|116.68|118.2|116.7|118.2|116.7|118.18|116.68|5
1626908010000|2021-07-21 22:53:30|118.22|116.72|118.22|116.72|118.23|116.73|118.21|116.71|9
1626908020000|2021-07-21 22:53:40|118.21|116.71|118.21|116.71|118.23|116.73|118.2|116.7|9
1626908030000|2021-07-21 22:53:50|118.2|116.7|118.23|116.73|118.23|116.73|118.2|116.7|10
1626908040000|2021-07-21 22:54:00|118.24|116.74|118.25|116.75|118.25|116.75|118.23|116.73|10
1626908050000|2021-07-21 22:54:10|118.26|116.76|118.3|116.8|118.3|116.8|118.26|116.76|10
1626908060000|2021-07-21 22:54:20|118.29|116.79|118.32|116.82|118.33|116.83|118.29|116.79|8
1626908070000|2021-07-21 22:54:30|118.33|116.83|118.33|116.83|118.34|116.84|118.33|116.83|5
1626908080000|2021-07-21 22:54:40|118.31|116.81|118.27|116.77|118.31|116.81|118.25|116.75|10
1626908090000|2021-07-21 22:54:50|118.28|116.78|118.27|116.77|118.28|116.78|118.26|116.76|10
1626908100000|2021-07-21 22:55:00|118.28|116.78|118.2|116.7|118.28|116.78|118.19|116.69|19
1626908110000|2021-07-21 22:55:10|118.19|116.69|118.19|116.69|118.2|116.7|118.16|116.66|17
1626908120000|2021-07-21 22:55:20|118.2|116.7|118.16|116.66|118.21|116.71|118.16|116.66|10
1626908130000|2021-07-21 22:55:30|118.15|116.65|118.15|116.65|118.17|116.67|118.14|116.64|11
1626908140000|2021-07-21 22:55:40|118.16|116.66|118.14|116.64|118.17|116.67|118.14|116.64|14
1626908150000|2021-07-21 22:55:50|118.15|116.65|118.15|116.65|118.16|116.66|118.14|116.64|11
1626908160000|2021-07-21 22:56:00|118.16|116.66|118.17|116.67|118.18|116.68|118.15|116.65|8
1626908170000|2021-07-21 22:56:10|118.18|116.68|118.28|116.78|118.29|116.79|118.17|116.67|19
1626908180000|2021-07-21 22:56:20|118.27|116.77|118.32|116.82|118.33|116.83|118.26|116.76|13
1626908190000|2021-07-21 22:56:30|118.33|116.83|118.33|116.83|118.33|116.83|118.31|116.81|5
1626908200000|2021-07-21 22:56:40|118.34|116.84|118.39|116.89|118.41|116.91|118.34|116.84|11
1626908210000|2021-07-21 22:56:50|118.38|116.88|118.41|116.91|118.41|116.91|118.35|116.85|12
1626908220000|2021-07-21 22:57:00|118.42|116.92|118.35|116.85|118.43|116.93|118.32|116.82|18
1626908230000|2021-07-21 22:57:10|118.33|116.83|118.4|116.9|118.42|116.92|118.33|116.83|13
1626908240000|2021-07-21 22:57:20|118.41|116.91|118.41|116.91|118.42|116.92|118.39|116.89|11
1626908250000|2021-07-21 22:57:30|118.4|116.9|118.41|116.91|118.42|116.92|118.4|116.9|9
1626908260000|2021-07-21 22:57:40|118.42|116.92|118.4|116.9|118.43|116.93|118.4|116.9|7
1626908270000|2021-07-21 22:57:50|118.39|116.89|118.39|116.89|118.4|116.9|118.38|116.88|9
1626908280000|2021-07-21 22:58:00|118.4|116.9|118.39|116.89|118.4|116.9|118.38|116.88|8
1626908290000|2021-07-21 22:58:10|118.4|116.9|118.43|116.93|118.44|116.94|118.4|116.9|6
1626908300000|2021-07-21 22:58:20|118.42|116.92|118.44|116.94|118.44|116.94|118.42|116.92|3
1626908310000|2021-07-21 22:58:30|118.45|116.95|118.48|116.98|118.49|116.99|118.45|116.95|7
1626908320000|2021-07-21 22:58:40|118.49|116.99|118.5|117|118.5|117|118.48|116.98|4
1626908330000|2021-07-21 22:58:50|118.51|117.01|118.53|117.03|118.54|117.04|118.51|117.01|6
1626908340000|2021-07-21 22:59:00|118.54|117.04|118.59|117.09|118.62|117.12|118.54|117.04|14
1626908350000|2021-07-21 22:59:10|118.6|117.1|118.61|117.11|118.63|117.13|118.6|117.1|13
1626908360000|2021-07-21 22:59:20|118.6|117.1|118.6|117.1|118.61|117.11|118.6|117.1|5
1626908370000|2021-07-21 22:59:30|118.61|117.11|118.63|117.13|118.63|117.13|118.58|117.08|5
1626908380000|2021-07-21 22:59:40|118.64|117.14|118.59|117.09|118.64|117.14|118.57|117.07|11
1626908390000|2021-07-21 22:59:50|118.6|117.1|118.61|117.11|118.62|117.12|118.6|117.1|9
1626908400000|2021-07-21 23:00:00|118.65|117.15|118.55|117.05|118.65|117.15|118.53|117.03|17
1626908410000|2021-07-21 23:00:10|118.56|117.06|118.55|117.05|118.56|117.06|118.55|117.05|6
1626908420000|2021-07-21 23:00:20|118.54|117.04|118.47|116.97|118.54|117.04|118.46|116.96|12
1626908430000|2021-07-21 23:00:30|118.46|116.96|118.44|116.94|118.46|116.96|118.43|116.93|9
1626908440000|2021-07-21 23:00:40|118.43|116.93|118.43|116.93|118.45|116.95|118.42|116.92|14
1626908450000|2021-07-21 23:00:50|118.42|116.92|118.36|116.86|118.42|116.92|118.36|116.86|18
1626908460000|2021-07-21 23:01:00|118.35|116.85|118.32|116.82|118.35|116.85|118.31|116.81|6
1626908470000|2021-07-21 23:01:10|118.31|116.81|118.29|116.79|118.32|116.82|118.29|116.79|6
1626908480000|2021-07-21 23:01:20|118.27|116.77|118.31|116.81|118.31|116.81|118.24|116.74|18
1626908490000|2021-07-21 23:01:30|118.32|116.82|118.27|116.77|118.33|116.83|118.26|116.76|12
1626908500000|2021-07-21 23:01:40|118.28|116.78|118.23|116.73|118.28|116.78|118.22|116.72|13
1626908510000|2021-07-21 23:01:50|118.24|116.74|118.21|116.71|118.24|116.74|118.2|116.7|10
1626908520000|2021-07-21 23:02:00|118.2|116.7|118.24|116.74|118.25|116.75|118.2|116.7|14
1626908530000|2021-07-21 23:02:10|118.23|116.73|118.22|116.72|118.24|116.74|118.2|116.7|7
1626908540000|2021-07-21 23:02:20|118.21|116.71|118.19|116.69|118.22|116.72|118.19|116.69|9
1626908550000|2021-07-21 23:02:30|118.18|116.68|118.16|116.66|118.18|116.68|118.16|116.66|7
1626908560000|2021-07-21 23:02:40|118.15|116.65|118.15|116.65|118.17|116.67|118.15|116.65|9
1626908570000|2021-07-21 23:02:50|118.16|116.66|118.2|116.7|118.21|116.71|118.15|116.65|14
1626908580000|2021-07-21 23:03:00|118.21|116.71|118.16|116.66|118.22|116.72|118.16|116.66|9
1626908590000|2021-07-21 23:03:10|118.15|116.65|118.15|116.65|118.17|116.67|118.13|116.63|11
1626908600000|2021-07-21 23:03:20|118.16|116.66|118.13|116.63|118.16|116.66|118.12|116.62|12
1626908610000|2021-07-21 23:03:30|118.14|116.64|118.16|116.66|118.16|116.66|118.12|116.62|8
1626908620000|2021-07-21 23:03:40|118.15|116.65|118.16|116.66|118.16|116.66|118.15|116.65|8
1626908630000|2021-07-21 23:03:50|118.15|116.65|118.13|116.63|118.16|116.66|118.12|116.62|7
1626908640000|2021-07-21 23:04:00|118.12|116.62|118.04|116.54|118.14|116.64|118.03|116.53|13
1626908650000|2021-07-21 23:04:10|118.03|116.53|118.01|116.51|118.04|116.54|118.01|116.51|6
1626908660000|2021-07-21 23:04:20|118|116.5|118.09|116.59|118.09|116.59|118|116.5|15
1626908670000|2021-07-21 23:04:30|118.1|116.6|118.09|116.59|118.12|116.62|118.09|116.59|7
1626908690000|2021-07-21 23:04:50|118.1|116.6|118.12|116.62|118.12|116.62|118.1|116.6|5
1626908700000|2021-07-21 23:05:00|118.14|116.64|118.09|116.59|118.14|116.64|118.09|116.59|9
1626908710000|2021-07-21 23:05:10|118.1|116.6|118.03|116.53|118.1|116.6|118.02|116.52|12
1626908720000|2021-07-21 23:05:20|118.02|116.52|118|116.5|118.02|116.52|117.99|116.49|11
1626908730000|2021-07-21 23:05:30|117.99|116.49|118.1|116.6|118.1|116.6|117.99|116.49|16
1626908740000|2021-07-21 23:05:40|118.09|116.59|118.08|116.58|118.12|116.62|118.08|116.58|15
1626908750000|2021-07-21 23:05:50|118.07|116.57|118.13|116.63|118.16|116.66|118.07|116.57|12
1626908760000|2021-07-21 23:06:00|118.14|116.64|118.15|116.65|118.15|116.65|118.1|116.6|9
1626908770000|2021-07-21 23:06:10|118.13|116.63|118.16|116.66|118.19|116.69|118.13|116.63|17
1626908780000|2021-07-21 23:06:20|118.15|116.65|118.13|116.63|118.15|116.65|118.13|116.63|3
1626908790000|2021-07-21 23:06:30|118.12|116.62|118.08|116.58|118.12|116.62|118.08|116.58|8
1626908800000|2021-07-21 23:06:40|118.09|116.59|118.05|116.55|118.09|116.59|118.05|116.55|6
1626908810000|2021-07-21 23:06:50|118.04|116.54|118.03|116.53|118.05|116.55|118.02|116.52|8
1626908820000|2021-07-21 23:07:00|118.02|116.52|118.02|116.52|118.02|116.52|118.01|116.51|7
1626908830000|2021-07-21 23:07:10|118.01|116.51|118.02|116.52|118.02|116.52|118|116.5|10
1626908840000|2021-07-21 23:07:20|118.01|116.51|118.02|116.52|118.03|116.53|118.01|116.51|7
1626908850000|2021-07-21 23:07:30|118.01|116.51|118.01|116.51|118.01|116.51|118|116.5|3
1626908860000|2021-07-21 23:07:40|118|116.5|118.02|116.52|118.03|116.53|118|116.5|7
1626908870000|2021-07-21 23:07:50|118.01|116.51|118|116.5|118.02|116.52|118|116.5|8
1626908880000|2021-07-21 23:08:00|118.01|116.51|117.96|116.46|118.02|116.52|117.94|116.44|15
1626908890000|2021-07-21 23:08:10|117.97|116.47|117.97|116.47|117.97|116.47|117.96|116.46|5
1626908900000|2021-07-21 23:08:20|117.98|116.48|117.98|116.48|117.98|116.48|117.95|116.45|6
1626908910000|2021-07-21 23:08:30|117.99|116.49|118.04|116.54|118.06|116.56|117.99|116.49|15
1626908920000|2021-07-21 23:08:40|118.05|116.55|118.08|116.58|118.1|116.6|118.04|116.54|10
1626908930000|2021-07-21 23:08:50|118.1|116.6|118.06|116.56|118.1|116.6|118.06|116.56|9
1626908940000|2021-07-21 23:09:00|118.05|116.55|118.02|116.52|118.07|116.57|118.01|116.51|19
1626908950000|2021-07-21 23:09:10|118.03|116.53|118.03|116.53|118.03|116.53|118.01|116.51|5
1626908960000|2021-07-21 23:09:20|118.04|116.54|118.04|116.54|118.05|116.55|118.03|116.53|6
1626908970000|2021-07-21 23:09:30|118.03|116.53|118.06|116.56|118.07|116.57|118.03|116.53|11
1626908980000|2021-07-21 23:09:40|118.05|116.55|118.05|116.55|118.07|116.57|118.05|116.55|14
1626908990000|2021-07-21 23:09:50|118.06|116.56|118.07|116.57|118.07|116.57|118.03|116.53|11
1626909000000|2021-07-21 23:10:00|118.06|116.56|118.05|116.55|118.06|116.56|118.04|116.54|6
1626909010000|2021-07-21 23:10:10|118.04|116.54|117.98|116.48|118.04|116.54|117.96|116.46|7
1626909020000|2021-07-21 23:10:20|117.99|116.49|117.95|116.45|117.99|116.49|117.95|116.45|5
1626909030000|2021-07-21 23:10:30|117.96|116.46|117.96|116.46|117.98|116.48|117.96|116.46|7
1626909040000|2021-07-21 23:10:40|117.95|116.45|117.96|116.46|117.96|116.46|117.94|116.44|6
1626909050000|2021-07-21 23:10:50|117.97|116.47|118.01|116.51|118.01|116.51|117.96|116.46|10
1626909060000|2021-07-21 23:11:00|118.02|116.52|117.99|116.49|118.02|116.52|117.99|116.49|11
1626909070000|2021-07-21 23:11:10|118|116.5|117.99|116.49|118.01|116.51|117.99|116.49|10
1626909080000|2021-07-21 23:11:20|118|116.5|117.9|116.4|118|116.5|117.9|116.4|6
1626909090000|2021-07-21 23:11:30|117.89|116.39|117.93|116.43|117.93|116.43|117.89|116.39|9
1626909100000|2021-07-21 23:11:40|117.94|116.44|117.91|116.41|117.94|116.44|117.91|116.41|10
1626909110000|2021-07-21 23:11:50|117.92|116.42|117.92|116.42|117.92|116.42|117.91|116.41|3
1626909120000|2021-07-21 23:12:00|117.91|116.41|117.91|116.41|117.93|116.43|117.9|116.4|13
1626909130000|2021-07-21 23:12:10|117.9|116.4|117.89|116.39|117.91|116.41|117.88|116.38|12
1626909140000|2021-07-21 23:12:20|117.9|116.4|117.91|116.41|117.91|116.41|117.88|116.38|5
1626909160000|2021-07-21 23:12:40|117.89|116.39|117.9|116.4|117.91|116.41|117.89|116.39|7
1626909170000|2021-07-21 23:12:50|117.91|116.41|117.9|116.4|117.91|116.41|117.89|116.39|4
1626909180000|2021-07-21 23:13:00|117.91|116.41|117.91|116.41|117.91|116.41|117.9|116.4|3
1626909190000|2021-07-21 23:13:10|117.92|116.42|118.02|116.52|118.02|116.52|117.91|116.41|17
1626909200000|2021-07-21 23:13:20|118.01|116.51|118.01|116.51|118.01|116.51|117.99|116.49|15
1626909210000|2021-07-21 23:13:30|118|116.5|118.02|116.52|118.02|116.52|118|116.5|5
1626909220000|2021-07-21 23:13:40|118.01|116.51|118.01|116.51|118.01|116.51|118.01|116.51|1
1626909230000|2021-07-21 23:13:50|117.99|116.49|118.01|116.51|118.01|116.51|117.99|116.49|3
1626909240000|2021-07-21 23:14:00|118.03|116.53|118.08|116.58|118.08|116.58|118.02|116.52|7
1626909250000|2021-07-21 23:14:10|118.07|116.57|118.09|116.59|118.11|116.61|118.07|116.57|14
1626909260000|2021-07-21 23:14:20|118.08|116.58|118.08|116.58|118.1|116.6|118.08|116.58|10
1626909270000|2021-07-21 23:14:30|118.07|116.57|118.08|116.58|118.09|116.59|118.06|116.56|17
1626909280000|2021-07-21 23:14:40|118.09|116.59|118.08|116.58|118.09|116.59|118.08|116.58|4
1626909290000|2021-07-21 23:14:50|118.06|116.56|118.14|116.64|118.16|116.66|118.04|116.54|20
1626909300000|2021-07-21 23:15:00|118.15|116.65|118.11|116.61|118.17|116.67|118.11|116.61|14
1626909310000|2021-07-21 23:15:10|118.12|116.62|118.16|116.66|118.16|116.66|118.11|116.61|16
1626909320000|2021-07-21 23:15:20|118.17|116.67|118.21|116.71|118.21|116.71|118.16|116.66|7
1626909330000|2021-07-21 23:15:30|118.19|116.69|118.32|116.82|118.32|116.82|118.19|116.69|13
1626909340000|2021-07-21 23:15:40|118.33|116.83|118.4|116.9|118.46|116.96|118.33|116.83|17
1626909350000|2021-07-21 23:15:50|118.38|116.88|118.35|116.85|118.38|116.88|118.32|116.82|15
1626909360000|2021-07-21 23:16:00|118.36|116.86|118.35|116.85|118.4|116.9|118.34|116.84|12
1626909370000|2021-07-21 23:16:10|118.36|116.86|118.34|116.84|118.37|116.87|118.33|116.83|11
1626909380000|2021-07-21 23:16:20|118.33|116.83|118.39|116.89|118.44|116.94|118.33|116.83|17
1626909390000|2021-07-21 23:16:30|118.4|116.9|118.34|116.84|118.41|116.91|118.34|116.84|17
1626909400000|2021-07-21 23:16:40|118.33|116.83|118.41|116.91|118.42|116.92|118.32|116.82|15
1626909410000|2021-07-21 23:16:50|118.4|116.9|118.38|116.88|118.41|116.91|118.37|116.87|9
1626909420000|2021-07-21 23:17:00|118.39|116.89|118.34|116.84|118.39|116.89|118.33|116.83|8
1626909430000|2021-07-21 23:17:10|118.36|116.86|118.33|116.83|118.37|116.87|118.33|116.83|16
1626909440000|2021-07-21 23:17:20|118.31|116.81|118.36|116.86|118.36|116.86|118.31|116.81|10
1626909450000|2021-07-21 23:17:30|118.38|116.88|118.32|116.82|118.38|116.88|118.31|116.81|10
1626909460000|2021-07-21 23:17:40|118.33|116.83|118.18|116.68|118.33|116.83|118.18|116.68|22
1626909470000|2021-07-21 23:17:50|118.2|116.7|118.16|116.66|118.22|116.72|118.15|116.65|15
1626909480000|2021-07-21 23:18:00|118.17|116.67|118.13|116.63|118.17|116.67|118.13|116.63|11
1626909490000|2021-07-21 23:18:10|118.14|116.64|118.19|116.69|118.21|116.71|118.13|116.63|16
1626909500000|2021-07-21 23:18:20|118.17|116.67|118.21|116.71|118.21|116.71|118.17|116.67|11
1626909510000|2021-07-21 23:18:30|118.24|116.74|118.2|116.7|118.24|116.74|118.2|116.7|6
1626909520000|2021-07-21 23:18:40|118.18|116.68|118.17|116.67|118.19|116.69|118.17|116.67|6
1626909530000|2021-07-21 23:18:50|118.16|116.66|118.09|116.59|118.16|116.66|118.08|116.58|10
1626909540000|2021-07-21 23:19:00|118.1|116.6|118.1|116.6|118.11|116.61|118.08|116.58|7
1626909550000|2021-07-21 23:19:10|118.11|116.61|118.1|116.6|118.12|116.62|118.09|116.59|14
1626909560000|2021-07-21 23:19:20|118.11|116.61|118.08|116.58|118.11|116.61|118.08|116.58|11
1626909570000|2021-07-21 23:19:30|118.09|116.59|118.08|116.58|118.09|116.59|118.08|116.58|8
1626909580000|2021-07-21 23:19:40|118.09|116.59|118.07|116.57|118.09|116.59|118.07|116.57|5
1626909590000|2021-07-21 23:19:50|118.06|116.56|118.05|116.55|118.07|116.57|118.05|116.55|5
1626909600000|2021-07-21 23:20:00|118.06|116.56|118.05|116.55|118.06|116.56|118.04|116.54|11
1626909610000|2021-07-21 23:20:10|118.06|116.56|118.07|116.57|118.09|116.59|118.05|116.55|13
1626909620000|2021-07-21 23:20:20|118.08|116.58|118.07|116.57|118.08|116.58|118.05|116.55|12
1626909630000|2021-07-21 23:20:30|118.06|116.56|118.06|116.56|118.07|116.57|118.06|116.56|7
1626909640000|2021-07-21 23:20:40|118.07|116.57|118.07|116.57|118.07|116.57|118.05|116.55|14
1626909650000|2021-07-21 23:20:50|118.06|116.56|118.11|116.61|118.11|116.61|118.06|116.56|11
1626909660000|2021-07-21 23:21:00|118.1|116.6|118.07|116.57|118.11|116.61|118.07|116.57|13
1626909670000|2021-07-21 23:21:10|118.08|116.58|118.07|116.57|118.09|116.59|118.06|116.56|13
1626909680000|2021-07-21 23:21:20|118.06|116.56|118.06|116.56|118.06|116.56|118.05|116.55|11
1626909690000|2021-07-21 23:21:30|118.05|116.55|118.06|116.56|118.07|116.57|118.05|116.55|3
1626909700000|2021-07-21 23:21:40|118.05|116.55|118.05|116.55|118.06|116.56|118.04|116.54|8
1626909710000|2021-07-21 23:21:50|118.06|116.56|118.06|116.56|118.06|116.56|118.06|116.56|1
1626909720000|2021-07-21 23:22:00|118.07|116.57|118.06|116.56|118.07|116.57|118.05|116.55|4
1626909730000|2021-07-21 23:22:10|118.07|116.57|118.05|116.55|118.07|116.57|118.05|116.55|11
1626909740000|2021-07-21 23:22:20|118.06|116.56|118.06|116.56|118.06|116.56|118.05|116.55|3
1626909750000|2021-07-21 23:22:30|118.07|116.57|118.06|116.56|118.07|116.57|118.06|116.56|6
1626909760000|2021-07-21 23:22:40|118.07|116.57|118.06|116.56|118.07|116.57|118.06|116.56|2
1626909770000|2021-07-21 23:22:50|118.05|116.55|118.06|116.56|118.06|116.56|118.05|116.55|4
1626909780000|2021-07-21 23:23:00|118.05|116.55|118.06|116.56|118.06|116.56|118.05|116.55|2
1626909800000|2021-07-21 23:23:20|118|116.5|117.99|116.49|118.01|116.51|117.99|116.49|9
1626909810000|2021-07-21 23:23:30|118|116.5|117.94|116.44|118|116.5|117.94|116.44|11
1626909820000|2021-07-21 23:23:40|117.96|116.46|117.91|116.41|117.96|116.46|117.89|116.39|12
1626909830000|2021-07-21 23:23:50|117.9|116.4|117.9|116.4|117.91|116.41|117.9|116.4|9
1626909840000|2021-07-21 23:24:00|117.91|116.41|117.92|116.42|117.96|116.46|117.89|116.39|11
1626909850000|2021-07-21 23:24:10|117.91|116.41|117.91|116.41|117.94|116.44|117.91|116.41|7
1626909860000|2021-07-21 23:24:20|117.92|116.42|117.9|116.4|117.92|116.42|117.88|116.38|11
1626909870000|2021-07-21 23:24:30|117.89|116.39|117.9|116.4|117.9|116.4|117.89|116.39|6
1626909880000|2021-07-21 23:24:40|117.89|116.39|117.89|116.39|117.89|116.39|117.88|116.38|5
1626909890000|2021-07-21 23:24:50|117.9|116.4|117.94|116.44|117.94|116.44|117.89|116.39|10
1626909900000|2021-07-21 23:25:00|117.93|116.43|117.98|116.48|117.98|116.48|117.93|116.43|8
1626909910000|2021-07-21 23:25:10|117.97|116.47|118|116.5|118|116.5|117.97|116.47|10
1626909920000|2021-07-21 23:25:20|117.99|116.49|118.05|116.55|118.05|116.55|117.99|116.49|8
1626909930000|2021-07-21 23:25:30|118.04|116.54|118.05|116.55|118.05|116.55|118.04|116.54|4
1626909940000|2021-07-21 23:25:40|118.06|116.56|118.08|116.58|118.09|116.59|118.05|116.55|7
1626909950000|2021-07-21 23:25:50|118.09|116.59|118.09|116.59|118.09|116.59|118.09|116.59|1
1626909960000|2021-07-21 23:26:00|118.08|116.58|118.07|116.57|118.08|116.58|118.07|116.57|2
1626909970000|2021-07-21 23:26:10|118.06|116.56|118.09|116.59|118.1|116.6|118.06|116.56|13
1626909980000|2021-07-21 23:26:20|118.08|116.58|118.06|116.56|118.1|116.6|118.05|116.55|13
1626909990000|2021-07-21 23:26:30|118.05|116.55|118.06|116.56|118.07|116.57|118.05|116.55|8
1626910000000|2021-07-21 23:26:40|118.05|116.55|118.06|116.56|118.06|116.56|118.05|116.55|6
1626910010000|2021-07-21 23:26:50|118.09|116.59|118.06|116.56|118.09|116.59|118.06|116.56|2
1626910020000|2021-07-21 23:27:00|118.05|116.55|118.08|116.58|118.08|116.58|118.05|116.55|10
1626910030000|2021-07-21 23:27:10|118.07|116.57|118.08|116.58|118.09|116.59|118.06|116.56|16
1626910040000|2021-07-21 23:27:20|118.1|116.6|118.11|116.61|118.11|116.61|118.1|116.6|2
1626910050000|2021-07-21 23:27:30|118.12|116.62|118.12|116.62|118.15|116.65|118.11|116.61|7
1626910060000|2021-07-21 23:27:40|118.11|116.61|118.14|116.64|118.14|116.64|118.11|116.61|11
1626910070000|2021-07-21 23:27:50|118.13|116.63|118.06|116.56|118.13|116.63|118.06|116.56|11
1626910080000|2021-07-21 23:28:00|118.04|116.54|118|116.5|118.04|116.54|117.98|116.48|16
1626910090000|2021-07-21 23:28:10|118.01|116.51|118.01|116.51|118.03|116.53|118|116.5|11
1626910100000|2021-07-21 23:28:20|118.02|116.52|118.01|116.51|118.02|116.52|118|116.5|12
1626910110000|2021-07-21 23:28:30|118.02|116.52|117.96|116.46|118.04|116.54|117.96|116.46|10
1626910120000|2021-07-21 23:28:40|117.95|116.45|117.94|116.44|117.96|116.46|117.94|116.44|10
1626910130000|2021-07-21 23:28:50|117.95|116.45|117.97|116.47|117.97|116.47|117.94|116.44|5
1626910140000|2021-07-21 23:29:00|117.96|116.46|118.02|116.52|118.02|116.52|117.96|116.46|16
1626910150000|2021-07-21 23:29:10|118.01|116.51|118.02|116.52|118.02|116.52|118.01|116.51|2
1626910160000|2021-07-21 23:29:20|118.01|116.51|118.02|116.52|118.02|116.52|118|116.5|8
1626910170000|2021-07-21 23:29:30|118.03|116.53|118.03|116.53|118.05|116.55|118.02|116.52|12
1626910180000|2021-07-21 23:29:40|118.02|116.52|118.03|116.53|118.03|116.53|118.01|116.51|12
1626910190000|2021-07-21 23:29:50|118.02|116.52|117.94|116.44|118.02|116.52|117.94|116.44|7
1626910200000|2021-07-21 23:30:00|117.93|116.43|117.95|116.45|117.97|116.47|117.93|116.43|12
1626910210000|2021-07-21 23:30:10|117.96|116.46|117.96|116.46|117.97|116.47|117.96|116.46|3
1626910220000|2021-07-21 23:30:20|117.97|116.47|118.03|116.53|118.03|116.53|117.97|116.47|16
1626910230000|2021-07-21 23:30:30|118.04|116.54|118.04|116.54|118.04|116.54|118.03|116.53|3
1626910240000|2021-07-21 23:30:40|118.03|116.53|118.08|116.58|118.09|116.59|118.03|116.53|8
1626910250000|2021-07-21 23:30:50|118.12|116.62|118.08|116.58|118.12|116.62|118.07|116.57|11
1626910260000|2021-07-21 23:31:00|118.07|116.57|118.09|116.59|118.11|116.61|118.07|116.57|16
1626910270000|2021-07-21 23:31:10|118.1|116.6|118.12|116.62|118.13|116.63|118.1|116.6|8
1626910280000|2021-07-21 23:31:20|118.13|116.63|118.12|116.62|118.13|116.63|118.12|116.62|4
1626910290000|2021-07-21 23:31:30|118.11|116.61|118.12|116.62|118.12|116.62|118.11|116.61|4
1626910330000|2021-07-21 23:32:10|118.11|116.61|118.11|116.61|118.11|116.61|118.11|116.61|1
1626910340000|2021-07-21 23:32:20|118.1|116.6|118.06|116.56|118.11|116.61|118.06|116.56|11
1626910350000|2021-07-21 23:32:30|118.05|116.55|118.01|116.51|118.05|116.55|117.99|116.49|18
1626910360000|2021-07-21 23:32:40|118.02|116.52|118.03|116.53|118.03|116.53|118.01|116.51|8
1626910370000|2021-07-21 23:32:50|118.02|116.52|117.95|116.45|118.03|116.53|117.95|116.45|10
1626910380000|2021-07-21 23:33:00|117.96|116.46|117.95|116.45|117.97|116.47|117.95|116.45|8
1626910390000|2021-07-21 23:33:10|117.96|116.46|117.96|116.46|117.98|116.48|117.96|116.46|4
1626910400000|2021-07-21 23:33:20|117.97|116.47|118|116.5|118.01|116.51|117.96|116.46|9
1626910410000|2021-07-21 23:33:30|118.02|116.52|118.02|116.52|118.03|116.53|118.02|116.52|5
1626910420000|2021-07-21 23:33:40|118.03|116.53|118.04|116.54|118.04|116.54|118.01|116.51|7
1626910430000|2021-07-21 23:33:50|118.05|116.55|118.09|116.59|118.09|116.59|118.04|116.54|12
1626910440000|2021-07-21 23:34:00|118.08|116.58|118.09|116.59|118.09|116.59|118.08|116.58|8
1626910450000|2021-07-21 23:34:10|118.1|116.6|118.11|116.61|118.12|116.62|118.09|116.59|8
1626910460000|2021-07-21 23:34:20|118.12|116.62|118.11|116.61|118.12|116.62|118.11|116.61|10
1626910470000|2021-07-21 23:34:30|118.12|116.62|118.11|116.61|118.12|116.62|118.11|116.61|2
1626910480000|2021-07-21 23:34:40|118.12|116.62|118.1|116.6|118.12|116.62|118.1|116.6|2
1626910490000|2021-07-21 23:34:50|118.11|116.61|118.22|116.72|118.22|116.72|118.11|116.61|13
1626910500000|2021-07-21 23:35:00|118.24|116.74|118.24|116.74|118.25|116.75|118.23|116.73|9
1626910510000|2021-07-21 23:35:10|118.23|116.73|118.19|116.69|118.23|116.73|118.17|116.67|22
1626910520000|2021-07-21 23:35:20|118.2|116.7|118.19|116.69|118.2|116.7|118.18|116.68|8
1626910530000|2021-07-21 23:35:30|118.18|116.68|118.15|116.65|118.19|116.69|118.15|116.65|12
1626910540000|2021-07-21 23:35:40|118.13|116.63|118.1|116.6|118.14|116.64|118.1|116.6|17
1626910550000|2021-07-21 23:35:50|118.11|116.61|118.08|116.58|118.14|116.64|118.07|116.57|13
1626910560000|2021-07-21 23:36:00|118.1|116.6|118.04|116.54|118.13|116.63|118.04|116.54|18
1626910570000|2021-07-21 23:36:10|118.03|116.53|117.97|116.47|118.03|116.53|117.97|116.47|14
1626910580000|2021-07-21 23:36:20|117.98|116.48|117.94|116.44|117.98|116.48|117.92|116.42|12
1626910590000|2021-07-21 23:36:30|117.95|116.45|117.91|116.41|117.96|116.46|117.91|116.41|13
1626910600000|2021-07-21 23:36:40|117.92|116.42|117.91|116.41|117.93|116.43|117.89|116.39|13
1626910610000|2021-07-21 23:36:50|117.9|116.4|117.84|116.34|117.91|116.41|117.84|116.34|15
1626910620000|2021-07-21 23:37:00|117.85|116.35|117.87|116.37|117.89|116.39|117.82|116.32|12
1626910630000|2021-07-21 23:37:10|117.86|116.36|117.87|116.37|117.88|116.38|117.84|116.34|13
1626910640000|2021-07-21 23:37:20|117.86|116.36|117.87|116.37|117.88|116.38|117.85|116.35|6
1626910650000|2021-07-21 23:37:30|117.86|116.36|117.88|116.38|117.88|116.38|117.86|116.36|13
1626910660000|2021-07-21 23:37:40|117.87|116.37|117.86|116.36|117.88|116.38|117.86|116.36|10
1626910670000|2021-07-21 23:37:50|117.9|116.4|117.94|116.44|117.97|116.47|117.9|116.4|14
1626910680000|2021-07-21 23:38:00|117.93|116.43|117.94|116.44|117.95|116.45|117.91|116.41|15
1626910690000|2021-07-21 23:38:10|117.95|116.45|117.94|116.44|117.95|116.45|117.93|116.43|6
1626910700000|2021-07-21 23:38:20|117.95|116.45|117.97|116.47|117.97|116.47|117.95|116.45|5
1626910710000|2021-07-21 23:38:30|117.96|116.46|117.98|116.48|117.98|116.48|117.96|116.46|7
1626910720000|2021-07-21 23:38:40|117.97|116.47|117.98|116.48|117.99|116.49|117.96|116.46|7
1626910730000|2021-07-21 23:38:50|117.99|116.49|117.97|116.47|118|116.5|117.97|116.47|15
1626910740000|2021-07-21 23:39:00|117.98|116.48|117.96|116.46|118|116.5|117.96|116.46|13
1626910750000|2021-07-21 23:39:10|117.93|116.43|117.9|116.4|117.93|116.43|117.89|116.39|18
1626910760000|2021-07-21 23:39:20|117.89|116.39|117.89|116.39|117.9|116.4|117.87|116.37|12
1626910770000|2021-07-21 23:39:30|117.9|116.4|117.95|116.45|117.95|116.45|117.9|116.4|19
1626910780000|2021-07-21 23:39:40|117.94|116.44|117.85|116.35|117.95|116.45|117.85|116.35|15
1626910790000|2021-07-21 23:39:50|117.86|116.36|117.91|116.41|117.91|116.41|117.85|116.35|9
1626910800000|2021-07-21 23:40:00|117.92|116.42|117.93|116.43|117.95|116.45|117.9|116.4|19
1626910810000|2021-07-21 23:40:10|117.94|116.44|117.94|116.44|117.95|116.45|117.93|116.43|9
1626910820000|2021-07-21 23:40:20|117.95|116.45|117.95|116.45|117.95|116.45|117.93|116.43|11
1626910830000|2021-07-21 23:40:30|117.94|116.44|117.98|116.48|117.99|116.49|117.94|116.44|8
1626910840000|2021-07-21 23:40:40|118.01|116.51|117.98|116.48|118.01|116.51|117.96|116.46|7
1626910850000|2021-07-21 23:40:50|117.99|116.49|117.97|116.47|117.99|116.49|117.94|116.44|16
1626910860000|2021-07-21 23:41:00|117.98|116.48|118|116.5|118|116.5|117.98|116.48|5
1626910870000|2021-07-21 23:41:10|117.99|116.49|117.97|116.47|117.99|116.49|117.97|116.47|3
1626910890000|2021-07-21 23:41:30|117.98|116.48|118|116.5|118.01|116.51|117.97|116.47|7
1626910900000|2021-07-21 23:41:40|117.99|116.49|118.09|116.59|118.1|116.6|117.99|116.49|11
1626910910000|2021-07-21 23:41:50|118.07|116.57|118.07|116.57|118.08|116.58|118.05|116.55|9
1626910920000|2021-07-21 23:42:00|118.08|116.58|118.06|116.56|118.08|116.58|118.04|116.54|13
1626910930000|2021-07-21 23:42:10|118.05|116.55|118.04|116.54|118.06|116.56|118.04|116.54|14
1626910940000|2021-07-21 23:42:20|118.05|116.55|118.04|116.54|118.05|116.55|118.03|116.53|8
1626910950000|2021-07-21 23:42:30|118.05|116.55|118.05|116.55|118.06|116.56|118.05|116.55|9
1626910960000|2021-07-21 23:42:40|118.04|116.54|118.04|116.54|118.06|116.56|118.03|116.53|8
1626910970000|2021-07-21 23:42:50|118.05|116.55|118.11|116.61|118.13|116.63|118.03|116.53|20
1626910980000|2021-07-21 23:43:00|118.1|116.6|118.11|116.61|118.13|116.63|118.08|116.58|14
1626910990000|2021-07-21 23:43:10|118.12|116.62|118.14|116.64|118.15|116.65|118.12|116.62|9
1626911000000|2021-07-21 23:43:20|118.13|116.63|118.15|116.65|118.15|116.65|118.11|116.61|14
1626911010000|2021-07-21 23:43:30|118.16|116.66|118.19|116.69|118.21|116.71|118.16|116.66|17
1626911020000|2021-07-21 23:43:40|118.18|116.68|118.17|116.67|118.18|116.68|118.15|116.65|14
1626911030000|2021-07-21 23:43:50|118.16|116.66|118.17|116.67|118.18|116.68|118.15|116.65|13
1626911040000|2021-07-21 23:44:00|118.18|116.68|118.17|116.67|118.19|116.69|118.16|116.66|14
1626911050000|2021-07-21 23:44:10|118.16|116.66|118.13|116.63|118.18|116.68|118.11|116.61|11
1626911060000|2021-07-21 23:44:20|118.14|116.64|118.16|116.66|118.2|116.7|118.14|116.64|12
1626911070000|2021-07-21 23:44:30|118.14|116.64|118.15|116.65|118.16|116.66|118.14|116.64|3
1626911080000|2021-07-21 23:44:40|118.14|116.64|118.13|116.63|118.14|116.64|118.12|116.62|6
1626911090000|2021-07-21 23:44:50|118.12|116.62|118.11|116.61|118.12|116.62|118.1|116.6|4
1626911100000|2021-07-21 23:45:00|118.07|116.57|118.14|116.64|118.14|116.64|118.07|116.57|11
1626911110000|2021-07-21 23:45:10|118.13|116.63|118.29|116.79|118.29|116.79|118.12|116.62|16
1626911120000|2021-07-21 23:45:20|118.3|116.8|118.3|116.8|118.32|116.82|118.28|116.78|11
1626911130000|2021-07-21 23:45:30|118.31|116.81|118.27|116.77|118.34|116.84|118.27|116.77|18
1626911140000|2021-07-21 23:45:40|118.28|116.78|118.25|116.75|118.29|116.79|118.25|116.75|9
1626911150000|2021-07-21 23:45:50|118.26|116.76|118.31|116.81|118.31|116.81|118.25|116.75|13
1626911160000|2021-07-21 23:46:00|118.32|116.82|118.42|116.92|118.43|116.93|118.32|116.82|13
1626911170000|2021-07-21 23:46:10|118.43|116.93|118.48|116.98|118.53|117.03|118.42|116.92|22
1626911180000|2021-07-21 23:46:20|118.47|116.97|118.53|117.03|118.53|117.03|118.44|116.94|18
1626911190000|2021-07-21 23:46:30|118.52|117.02|118.55|117.05|118.56|117.06|118.52|117.02|14
1626911200000|2021-07-21 23:46:40|118.54|117.04|118.57|117.07|118.57|117.07|118.53|117.03|16
1626911210000|2021-07-21 23:46:50|118.55|117.05|118.58|117.08|118.58|117.08|118.54|117.04|13
1626911220000|2021-07-21 23:47:00|118.57|117.07|118.45|116.95|118.57|117.07|118.45|116.95|22
1626911230000|2021-07-21 23:47:10|118.46|116.96|118.47|116.97|118.47|116.97|118.45|116.95|9
1626911240000|2021-07-21 23:47:20|118.48|116.98|118.51|117.01|118.53|117.03|118.47|116.97|9
1626911250000|2021-07-21 23:47:30|118.52|117.02|118.54|117.04|118.54|117.04|118.52|117.02|13
1626911260000|2021-07-21 23:47:40|118.53|117.03|118.55|117.05|118.56|117.06|118.52|117.02|10
1626911270000|2021-07-21 23:47:50|118.56|117.06|118.59|117.09|118.6|117.1|118.55|117.05|12
1626911280000|2021-07-21 23:48:00|118.6|117.1|118.59|117.09|118.6|117.1|118.59|117.09|2
1626911290000|2021-07-21 23:48:10|118.62|117.12|118.65|117.15|118.65|117.15|118.62|117.12|6
1626911300000|2021-07-21 23:48:20|118.66|117.16|118.66|117.16|118.69|117.19|118.64|117.14|11
1626911310000|2021-07-21 23:48:30|118.65|117.15|118.59|117.09|118.65|117.15|118.59|117.09|9
1626911320000|2021-07-21 23:48:40|118.6|117.1|118.63|117.13|118.63|117.13|118.59|117.09|9
1626911330000|2021-07-21 23:48:50|118.62|117.12|118.57|117.07|118.62|117.12|118.56|117.06|13
1626911340000|2021-07-21 23:49:00|118.59|117.09|118.54|117.04|118.61|117.11|118.53|117.03|11
1626911350000|2021-07-21 23:49:10|118.55|117.05|118.57|117.07|118.57|117.07|118.55|117.05|15
1626911360000|2021-07-21 23:49:20|118.58|117.08|118.63|117.13|118.65|117.15|118.58|117.08|7
1626911370000|2021-07-21 23:49:30|118.64|117.14|118.63|117.13|118.65|117.15|118.62|117.12|8
1626911380000|2021-07-21 23:49:40|118.64|117.14|118.63|117.13|118.64|117.14|118.63|117.13|2
1626911390000|2021-07-21 23:49:50|118.62|117.12|118.63|117.13|118.63|117.13|118.61|117.11|6
1626911400000|2021-07-21 23:50:00|118.62|117.12|118.54|117.04|118.63|117.13|118.51|117.01|18
1626911410000|2021-07-21 23:50:10|118.51|117.01|118.5|117|118.53|117.03|118.49|116.99|15
1626911420000|2021-07-21 23:50:20|118.49|116.99|118.46|116.96|118.5|117|118.46|116.96|13
1626911430000|2021-07-21 23:50:30|118.45|116.95|118.47|116.97|118.47|116.97|118.44|116.94|13
1626911440000|2021-07-21 23:50:40|118.46|116.96|118.46|116.96|118.47|116.97|118.43|116.93|15
1626911450000|2021-07-21 23:50:50|118.47|116.97|118.47|116.97|118.47|116.97|118.45|116.95|12
1626911460000|2021-07-21 23:51:00|118.46|116.96|118.53|117.03|118.53|117.03|118.46|116.96|12
1626911470000|2021-07-21 23:51:10|118.55|117.05|118.5|117|118.56|117.06|118.5|117|10
1626911480000|2021-07-21 23:51:20|118.49|116.99|118.49|116.99|118.5|117|118.48|116.98|5
1626911490000|2021-07-21 23:51:30|118.48|116.98|118.49|116.99|118.49|116.99|118.47|116.97|6
1626911500000|2021-07-21 23:51:40|118.5|117|118.43|116.93|118.5|117|118.43|116.93|13
1626911510000|2021-07-21 23:51:50|118.44|116.94|118.42|116.92|118.44|116.94|118.4|116.9|17
1626911520000|2021-07-21 23:52:00|118.43|116.93|118.4|116.9|118.44|116.94|118.39|116.89|15
1626911530000|2021-07-21 23:52:10|118.41|116.91|118.4|116.9|118.43|116.93|118.39|116.89|11
1626911540000|2021-07-21 23:52:20|118.39|116.89|118.41|116.91|118.44|116.94|118.39|116.89|9
1626911550000|2021-07-21 23:52:30|118.43|116.93|118.41|116.91|118.45|116.95|118.4|116.9|13
1626911560000|2021-07-21 23:52:40|118.42|116.92|118.42|116.92|118.43|116.93|118.41|116.91|15
1626911570000|2021-07-21 23:52:50|118.41|116.91|118.4|116.9|118.42|116.92|118.4|116.9|6
1626911580000|2021-07-21 23:53:00|118.39|116.89|118.38|116.88|118.4|116.9|118.37|116.87|7
1626911590000|2021-07-21 23:53:10|118.39|116.89|118.4|116.9|118.42|116.92|118.39|116.89|9
1626911600000|2021-07-21 23:53:20|118.41|116.91|118.38|116.88|118.41|116.91|118.38|116.88|6
1626911610000|2021-07-21 23:53:30|118.39|116.89|118.38|116.88|118.39|116.89|118.37|116.87|12
1626911620000|2021-07-21 23:53:40|118.39|116.89|118.39|116.89|118.39|116.89|118.38|116.88|5
1626911630000|2021-07-21 23:53:50|118.38|116.88|118.36|116.86|118.39|116.89|118.36|116.86|5
1626911640000|2021-07-21 23:54:00|118.35|116.85|118.4|116.9|118.4|116.9|118.34|116.84|15
1626911650000|2021-07-21 23:54:10|118.41|116.91|118.44|116.94|118.44|116.94|118.4|116.9|8
1626911660000|2021-07-21 23:54:20|118.43|116.93|118.44|116.94|118.45|116.95|118.42|116.92|11
1626911670000|2021-07-21 23:54:30|118.43|116.93|118.37|116.87|118.43|116.93|118.37|116.87|10
1626911680000|2021-07-21 23:54:40|118.36|116.86|118.34|116.84|118.37|116.87|118.33|116.83|12
1626911690000|2021-07-21 23:54:50|118.35|116.85|118.38|116.88|118.39|116.89|118.34|116.84|12
1626911700000|2021-07-21 23:55:00|118.37|116.87|118.4|116.9|118.4|116.9|118.37|116.87|10
1626911710000|2021-07-21 23:55:10|118.39|116.89|118.34|116.84|118.39|116.89|118.34|116.84|8
1626911720000|2021-07-21 23:55:20|118.33|116.83|118.26|116.76|118.33|116.83|118.26|116.76|9
1626911730000|2021-07-21 23:55:30|118.25|116.75|118.19|116.69|118.25|116.75|118.18|116.68|9
1626911740000|2021-07-21 23:55:40|118.2|116.7|118.16|116.66|118.2|116.7|118.15|116.65|11
1626911750000|2021-07-21 23:55:50|118.15|116.65|118.15|116.65|118.15|116.65|118.15|116.65|1
1626911760000|2021-07-21 23:56:00|118.14|116.64|118.14|116.64|118.15|116.65|118.14|116.64|5
1626911770000|2021-07-21 23:56:10|118.1|116.6|118.14|116.64|118.14|116.64|118.1|116.6|7
1626911780000|2021-07-21 23:56:20|118.15|116.65|118.13|116.63|118.15|116.65|118.13|116.63|4
1626911790000|2021-07-21 23:56:30|118.12|116.62|118.13|116.63|118.13|116.63|118.11|116.61|3
1626911800000|2021-07-21 23:56:40|118.12|116.62|118.13|116.63|118.13|116.63|118.12|116.62|4
1626911810000|2021-07-21 23:56:50|118.12|116.62|118.11|116.61|118.12|116.62|118.11|116.61|4
1626911820000|2021-07-21 23:57:00|118.12|116.62|118.1|116.6|118.12|116.62|118.1|116.6|7
1626911830000|2021-07-21 23:57:10|118.12|116.62|118.13|116.63|118.15|116.65|118.11|116.61|11
1626911840000|2021-07-21 23:57:20|118.11|116.61|118.14|116.64|118.14|116.64|118.11|116.61|12
1626911850000|2021-07-21 23:57:30|118.15|116.65|118.11|116.61|118.17|116.67|118.11|116.61|17
1626911860000|2021-07-21 23:57:40|118.12|116.62|118.11|116.61|118.14|116.64|118.1|116.6|16
1626911870000|2021-07-21 23:57:50|118.1|116.6|118.14|116.64|118.16|116.66|118.1|116.6|16
1626911880000|2021-07-21 23:58:00|118.13|116.63|118.12|116.62|118.14|116.64|118.12|116.62|12
1626911890000|2021-07-21 23:58:10|118.1|116.6|118.1|116.6|118.14|116.64|118.08|116.58|13
1626911900000|2021-07-21 23:58:20|118.09|116.59|118.15|116.65|118.15|116.65|118.07|116.57|16
1626911910000|2021-07-21 23:58:30|118.14|116.64|118.14|116.64|118.15|116.65|118.14|116.64|9
1626911920000|2021-07-21 23:58:40|118.13|116.63|118.2|116.7|118.2|116.7|118.13|116.63|11
1626911930000|2021-07-21 23:58:50|118.19|116.69|118.24|116.74|118.24|116.74|118.19|116.69|9
1626911940000|2021-07-21 23:59:00|118.25|116.75|118.36|116.86|118.38|116.88|118.24|116.74|13
1626911950000|2021-07-21 23:59:10|118.37|116.87|118.43|116.93|118.44|116.94|118.37|116.87|11
1626911960000|2021-07-21 23:59:20|118.44|116.94|118.47|116.97|118.49|116.99|118.43|116.93|13
1626911970000|2021-07-21 23:59:30|118.48|116.98|118.4|116.9|118.48|116.98|118.4|116.9|11
1626911980000|2021-07-21 23:59:40|118.41|116.91|118.44|116.94|118.44|116.94|118.38|116.88|14
1626911990000|2021-07-21 23:59:50|118.45|116.95|118.51|117.01|118.51|117.01|118.44|116.94|13
1626912000000|2021-07-22 00:00:00|118.55|117.05|118.48|116.98|118.57|117.07|118.48|116.98|17
1626912010000|2021-07-22 00:00:10|118.49|116.99|118.51|117.01|118.54|117.04|118.49|116.99|11
1626912020000|2021-07-22 00:00:20|118.5|117|118.41|116.91|118.5|117|118.41|116.91|17
1626912030000|2021-07-22 00:00:30|118.4|116.9|118.36|116.86|118.4|116.9|118.34|116.84|12
1626912040000|2021-07-22 00:00:40|118.34|116.84|118.36|116.86|118.36|116.86|118.34|116.84|10
1626912050000|2021-07-22 00:00:50|118.35|116.85|118.35|116.85|118.37|116.87|118.33|116.83|13
1626912060000|2021-07-22 00:01:00|118.36|116.86|118.35|116.85|118.38|116.88|118.33|116.83|21
1626912070000|2021-07-22 00:01:10|118.36|116.86|118.37|116.87|118.37|116.87|118.33|116.83|23
1626912080000|2021-07-22 00:01:20|118.38|116.88|118.3|116.8|118.4|116.9|118.3|116.8|19
1626912090000|2021-07-22 00:01:30|118.29|116.79|118.11|116.61|118.29|116.79|118.11|116.61|23
1626912100000|2021-07-22 00:01:40|118.1|116.6|118.1|116.6|118.13|116.63|118.07|116.57|21
1626912110000|2021-07-22 00:01:50|118.14|116.64|118.02|116.52|118.17|116.67|118.01|116.51|21
1626912120000|2021-07-22 00:02:00|118.03|116.53|117.9|116.4|118.04|116.54|117.89|116.39|20
1626912130000|2021-07-22 00:02:10|117.89|116.39|117.81|116.31|117.89|116.39|117.76|116.26|21
1626912140000|2021-07-22 00:02:20|117.8|116.3|117.73|116.23|117.8|116.3|117.7|116.2|13
1626912150000|2021-07-22 00:02:30|117.74|116.24|117.76|116.26|117.82|116.32|117.74|116.24|22
1626912160000|2021-07-22 00:02:40|117.77|116.27|117.78|116.28|117.8|116.3|117.74|116.24|18
1626912170000|2021-07-22 00:02:50|117.79|116.29|117.83|116.33|117.84|116.34|117.78|116.28|14
1626912180000|2021-07-22 00:03:00|117.84|116.34|117.69|116.19|117.84|116.34|117.69|116.19|24
1626912190000|2021-07-22 00:03:10|117.67|116.17|117.74|116.24|117.75|116.25|117.67|116.17|18
1626912200000|2021-07-22 00:03:20|117.75|116.25|117.78|116.28|117.78|116.28|117.73|116.23|15
1626912210000|2021-07-22 00:03:30|117.77|116.27|117.74|116.24|117.77|116.27|117.71|116.21|15
1626912220000|2021-07-22 00:03:40|117.75|116.25|117.76|116.26|117.8|116.3|117.72|116.22|28
1626912230000|2021-07-22 00:03:50|117.78|116.28|117.81|116.31|117.82|116.32|117.78|116.28|8
1626912240000|2021-07-22 00:04:00|117.82|116.32|117.88|116.38|117.88|116.38|117.81|116.31|19
1626912250000|2021-07-22 00:04:10|117.86|116.36|117.96|116.46|117.96|116.46|117.86|116.36|17
1626912260000|2021-07-22 00:04:20|117.95|116.45|117.82|116.32|117.95|116.45|117.8|116.3|13
1626912270000|2021-07-22 00:04:30|117.79|116.29|117.75|116.25|117.79|116.29|117.73|116.23|13
1626912280000|2021-07-22 00:04:40|117.72|116.22|117.67|116.17|117.74|116.24|117.65|116.15|15
1626912290000|2021-07-22 00:04:50|117.66|116.16|117.65|116.15|117.7|116.2|117.63|116.13|14
1626912300000|2021-07-22 00:05:00|117.62|116.12|117.58|116.08|117.67|116.17|117.56|116.06|26
1626912310000|2021-07-22 00:05:10|117.57|116.07|117.6|116.1|117.63|116.13|117.57|116.07|13
1626912320000|2021-07-22 00:05:20|117.61|116.11|117.69|116.19|117.69|116.19|117.61|116.11|10
1626912330000|2021-07-22 00:05:30|117.7|116.2|117.72|116.22|117.73|116.23|117.66|116.16|14
1626912340000|2021-07-22 00:05:40|117.73|116.23|117.78|116.28|117.78|116.28|117.73|116.23|14
1626912350000|2021-07-22 00:05:50|117.79|116.29|117.8|116.3|117.8|116.3|117.78|116.28|5
1626912360000|2021-07-22 00:06:00|117.79|116.29|117.74|116.24|117.84|116.34|117.74|116.24|10
1626912370000|2021-07-22 00:06:10|117.73|116.23|117.78|116.28|117.84|116.34|117.72|116.22|16
1626912380000|2021-07-22 00:06:20|117.79|116.29|117.81|116.31|117.84|116.34|117.79|116.29|12
1626912390000|2021-07-22 00:06:30|117.82|116.32|117.83|116.33|117.86|116.36|117.8|116.3|14
1626912400000|2021-07-22 00:06:40|117.85|116.35|117.93|116.43|117.93|116.43|117.85|116.35|11
1626912410000|2021-07-22 00:06:50|117.92|116.42|117.94|116.44|117.97|116.47|117.91|116.41|14
1626912420000|2021-07-22 00:07:00|117.93|116.43|117.93|116.43|117.94|116.44|117.9|116.4|14
1626912430000|2021-07-22 00:07:10|117.94|116.44|118.03|116.53|118.04|116.54|117.93|116.43|9
1626912440000|2021-07-22 00:07:20|118.05|116.55|118.09|116.59|118.11|116.61|118.04|116.54|14
1626912450000|2021-07-22 00:07:30|118.1|116.6|118.18|116.68|118.18|116.68|118.1|116.6|16
1626912460000|2021-07-22 00:07:40|118.19|116.69|118.19|116.69|118.27|116.77|118.19|116.69|19
1626912470000|2021-07-22 00:07:50|118.18|116.68|118.24|116.74|118.24|116.74|118.18|116.68|12
1626912480000|2021-07-22 00:08:00|118.25|116.75|118.27|116.77|118.29|116.79|118.2|116.7|17
1626912490000|2021-07-22 00:08:10|118.28|116.78|118.32|116.82|118.34|116.84|118.28|116.78|15
1626912500000|2021-07-22 00:08:20|118.31|116.81|118.33|116.83|118.34|116.84|118.28|116.78|12
1626912510000|2021-07-22 00:08:30|118.32|116.82|118.23|116.73|118.33|116.83|118.23|116.73|19
1626912520000|2021-07-22 00:08:40|118.22|116.72|118.24|116.74|118.27|116.77|118.22|116.72|11
1626912530000|2021-07-22 00:08:50|118.23|116.73|118.22|116.72|118.26|116.76|118.2|116.7|11
1626912540000|2021-07-22 00:09:00|118.23|116.73|118.29|116.79|118.32|116.82|118.23|116.73|16
1626912550000|2021-07-22 00:09:10|118.28|116.78|118.32|116.82|118.32|116.82|118.26|116.76|9
1626912560000|2021-07-22 00:09:20|118.33|116.83|118.42|116.92|118.42|116.92|118.33|116.83|13
1626912570000|2021-07-22 00:09:30|118.41|116.91|118.43|116.93|118.44|116.94|118.4|116.9|10
1626912580000|2021-07-22 00:09:40|118.45|116.95|118.49|116.99|118.49|116.99|118.45|116.95|7
1626912590000|2021-07-22 00:09:50|118.51|117.01|118.55|117.05|118.56|117.06|118.51|117.01|11
1626912600000|2021-07-22 00:10:00|118.54|117.04|118.39|116.89|118.54|117.04|118.37|116.87|16
1626912610000|2021-07-22 00:10:10|118.4|116.9|118.45|116.95|118.45|116.95|118.4|116.9|13
1626912620000|2021-07-22 00:10:20|118.46|116.96|118.44|116.94|118.5|117|118.42|116.92|16
1626912630000|2021-07-22 00:10:30|118.45|116.95|118.58|117.08|118.58|117.08|118.45|116.95|16
1626912640000|2021-07-22 00:10:40|118.59|117.09|118.69|117.19|118.71|117.21|118.56|117.06|17
1626912650000|2021-07-22 00:10:50|118.7|117.2|118.61|117.11|118.71|117.21|118.58|117.08|19
1626912660000|2021-07-22 00:11:00|118.62|117.12|118.53|117.03|118.65|117.15|118.53|117.03|23
1626912670000|2021-07-22 00:11:10|118.54|117.04|118.58|117.08|118.6|117.1|118.53|117.03|13
1626912680000|2021-07-22 00:11:20|118.59|117.09|118.66|117.16|118.66|117.16|118.58|117.08|11
1626912690000|2021-07-22 00:11:30|118.67|117.17|118.65|117.15|118.74|117.24|118.65|117.15|17
1626912700000|2021-07-22 00:11:40|118.59|117.09|118.7|117.2|118.71|117.21|118.59|117.09|19
1626912710000|2021-07-22 00:11:50|118.71|117.21|118.71|117.21|118.72|117.22|118.68|117.18|17
1626912720000|2021-07-22 00:12:00|118.72|117.22|118.89|117.39|118.89|117.39|118.71|117.21|19
1626912730000|2021-07-22 00:12:10|118.9|117.4|118.81|117.31|118.91|117.41|118.78|117.28|21
1626912740000|2021-07-22 00:12:20|118.79|117.29|118.84|117.34|118.85|117.35|118.79|117.29|24
1626912750000|2021-07-22 00:12:30|118.85|117.35|119.05|117.55|119.06|117.56|118.84|117.34|22
1626912760000|2021-07-22 00:12:40|119.06|117.56|118.89|117.39|119.06|117.56|118.89|117.39|15
1626912770000|2021-07-22 00:12:50|118.91|117.41|118.85|117.35|118.95|117.45|118.85|117.35|21
1626912780000|2021-07-22 00:13:00|118.86|117.36|118.87|117.37|118.93|117.43|118.83|117.33|26
1626912790000|2021-07-22 00:13:10|118.86|117.36|119.03|117.53|119.03|117.53|118.85|117.35|22
1626912800000|2021-07-22 00:13:20|119.02|117.52|119.02|117.52|119.08|117.58|119|117.5|17
1626912810000|2021-07-22 00:13:30|119.01|117.51|119.01|117.51|119.08|117.58|119.01|117.51|19
1626912820000|2021-07-22 00:13:40|119.02|117.52|119|117.5|119.05|117.55|118.98|117.48|21
1626912830000|2021-07-22 00:13:50|119.01|117.51|119.02|117.52|119.03|117.53|119.01|117.51|11
1626912840000|2021-07-22 00:14:00|119.01|117.51|118.98|117.48|119.01|117.51|118.96|117.46|17
1626912850000|2021-07-22 00:14:10|118.99|117.49|118.95|117.45|119.01|117.51|118.91|117.41|15
1626912860000|2021-07-22 00:14:20|118.96|117.46|118.95|117.45|118.98|117.48|118.92|117.42|15
1626912870000|2021-07-22 00:14:30|118.94|117.44|118.92|117.42|118.94|117.44|118.91|117.41|10
1626912880000|2021-07-22 00:14:40|118.93|117.43|119.02|117.52|119.02|117.52|118.93|117.43|9
1626912890000|2021-07-22 00:14:50|119.01|117.51|119.01|117.51|119.02|117.52|118.97|117.47|13
1626912900000|2021-07-22 00:15:00|119|117.5|118.89|117.39|119.02|117.52|118.88|117.38|23
1626912910000|2021-07-22 00:15:10|118.9|117.4|118.86|117.36|118.9|117.4|118.85|117.35|17
1626912920000|2021-07-22 00:15:20|118.85|117.35|118.87|117.37|118.9|117.4|118.84|117.34|13
1626912930000|2021-07-22 00:15:30|118.86|117.36|118.79|117.29|118.86|117.36|118.78|117.28|18
1626912940000|2021-07-22 00:15:40|118.8|117.3|118.8|117.3|118.82|117.32|118.76|117.26|9
1626912950000|2021-07-22 00:15:50|118.81|117.31|118.74|117.24|118.81|117.31|118.74|117.24|12
1626912960000|2021-07-22 00:16:00|118.75|117.25|118.77|117.27|118.79|117.29|118.75|117.25|15
1626912970000|2021-07-22 00:16:10|118.76|117.26|118.82|117.32|118.82|117.32|118.76|117.26|15
1626912980000|2021-07-22 00:16:20|118.81|117.31|118.84|117.34|118.84|117.34|118.81|117.31|8
1626912990000|2021-07-22 00:16:30|118.85|117.35|118.96|117.46|118.96|117.46|118.84|117.34|17
1626913000000|2021-07-22 00:16:40|118.95|117.45|118.88|117.38|118.95|117.45|118.88|117.38|18
1626913010000|2021-07-22 00:16:50|118.89|117.39|118.87|117.37|118.89|117.39|118.85|117.35|13
1626913020000|2021-07-22 00:17:00|118.86|117.36|118.88|117.38|118.89|117.39|118.85|117.35|19
1626913030000|2021-07-22 00:17:10|118.89|117.39|118.83|117.33|118.89|117.39|118.83|117.33|9
1626913040000|2021-07-22 00:17:20|118.82|117.32|118.72|117.22|118.82|117.32|118.72|117.22|15
1626913050000|2021-07-22 00:17:30|118.74|117.24|118.73|117.23|118.76|117.26|118.73|117.23|5
1626913060000|2021-07-22 00:17:40|118.74|117.24|118.75|117.25|118.78|117.28|118.74|117.24|14
1626913070000|2021-07-22 00:17:50|118.74|117.24|118.72|117.22|118.74|117.24|118.69|117.19|10
1626913080000|2021-07-22 00:18:00|118.73|117.23|118.7|117.2|118.74|117.24|118.68|117.18|15
1626913090000|2021-07-22 00:18:10|118.69|117.19|118.74|117.24|118.74|117.24|118.68|117.18|19
1626913100000|2021-07-22 00:18:20|118.73|117.23|118.69|117.19|118.77|117.27|118.69|117.19|15
1626913110000|2021-07-22 00:18:30|118.72|117.22|118.72|117.22|118.74|117.24|118.71|117.21|7
1626913120000|2021-07-22 00:18:40|118.73|117.23|118.72|117.22|118.74|117.24|118.71|117.21|10
1626913130000|2021-07-22 00:18:50|118.74|117.24|118.74|117.24|118.76|117.26|118.73|117.23|7
1626913140000|2021-07-22 00:19:00|118.73|117.23|118.77|117.27|118.78|117.28|118.73|117.23|11
1626913150000|2021-07-22 00:19:10|118.76|117.26|118.87|117.37|118.87|117.37|118.76|117.26|12
1626913160000|2021-07-22 00:19:20|118.86|117.36|118.87|117.37|118.87|117.37|118.86|117.36|4
1626913170000|2021-07-22 00:19:30|118.86|117.36|118.82|117.32|118.88|117.38|118.8|117.3|17
1626913180000|2021-07-22 00:19:40|118.83|117.33|118.83|117.33|118.83|117.33|118.81|117.31|13
1626913190000|2021-07-22 00:19:50|118.82|117.32|118.81|117.31|118.85|117.35|118.8|117.3|13
1626913200000|2021-07-22 00:20:00|118.82|117.32|118.85|117.35|118.86|117.36|118.8|117.3|18
1626913210000|2021-07-22 00:20:10|118.84|117.34|118.88|117.38|118.89|117.39|118.84|117.34|17
1626913220000|2021-07-22 00:20:20|118.89|117.39|118.83|117.33|118.89|117.39|118.82|117.32|10
1626913230000|2021-07-22 00:20:30|118.82|117.32|118.86|117.36|118.86|117.36|118.82|117.32|7
1626913240000|2021-07-22 00:20:40|118.85|117.35|118.88|117.38|118.88|117.38|118.82|117.32|8
1626913250000|2021-07-22 00:20:50|118.87|117.37|118.93|117.43|118.93|117.43|118.87|117.37|7
1626913260000|2021-07-22 00:21:00|118.94|117.44|118.95|117.45|119.01|117.51|118.92|117.42|15
1626913270000|2021-07-22 00:21:10|118.96|117.46|118.96|117.46|118.97|117.47|118.9|117.4|12
1626913280000|2021-07-22 00:21:20|118.95|117.45|118.97|117.47|119.01|117.51|118.95|117.45|20
1626913290000|2021-07-22 00:21:30|118.98|117.48|119.04|117.54|119.04|117.54|118.98|117.48|21
1626913300000|2021-07-22 00:21:40|119.06|117.56|119.08|117.58|119.09|117.59|119.05|117.55|9
1626913310000|2021-07-22 00:21:50|119.09|117.59|119.09|117.59|119.1|117.6|119.07|117.57|11
1626913320000|2021-07-22 00:22:00|119.1|117.6|119.11|117.61|119.12|117.62|119.09|117.59|11
1626913330000|2021-07-22 00:22:10|119.12|117.62|119.07|117.57|119.12|117.62|119.02|117.52|12
1626913340000|2021-07-22 00:22:20|119.03|117.53|119.06|117.56|119.07|117.57|118.94|117.44|19
1626913350000|2021-07-22 00:22:30|119.03|117.53|118.97|117.47|119.04|117.54|118.97|117.47|11
1626913360000|2021-07-22 00:22:40|118.96|117.46|118.97|117.47|118.99|117.49|118.96|117.46|8
1626913370000|2021-07-22 00:22:50|118.98|117.48|118.94|117.44|118.98|117.48|118.91|117.41|6
1626913380000|2021-07-22 00:23:00|118.95|117.45|118.97|117.47|118.97|117.47|118.94|117.44|10
1626913390000|2021-07-22 00:23:10|118.96|117.46|119.04|117.54|119.04|117.54|118.94|117.44|19
1626913400000|2021-07-22 00:23:20|119.03|117.53|119.14|117.64|119.14|117.64|119.03|117.53|12
1626913410000|2021-07-22 00:23:30|119.13|117.63|119.19|117.69|119.19|117.69|119.13|117.63|7
1626913420000|2021-07-22 00:23:40|119.2|117.7|119.24|117.74|119.25|117.75|119.19|117.69|8
1626913430000|2021-07-22 00:23:50|119.26|117.76|119.32|117.82|119.33|117.83|119.25|117.75|19
1626913440000|2021-07-22 00:24:00|119.33|117.83|119.37|117.87|119.37|117.87|119.32|117.82|18
1626913450000|2021-07-22 00:24:10|119.38|117.88|119.35|117.85|119.38|117.88|119.32|117.82|21
1626913460000|2021-07-22 00:24:20|119.34|117.84|119.33|117.83|119.36|117.86|119.3|117.8|22
1626913470000|2021-07-22 00:24:30|119.34|117.84|119.69|118.19|119.69|118.19|119.33|117.83|22
1626913480000|2021-07-22 00:24:40|119.68|118.18|119.57|118.07|119.68|118.18|119.54|118.04|19
1626913490000|2021-07-22 00:24:50|119.59|118.09|119.61|118.11|119.64|118.14|119.58|118.08|10
1626913500000|2021-07-22 00:25:00|119.6|118.1|119.61|118.11|119.65|118.15|119.53|118.03|26
1626913510000|2021-07-22 00:25:10|119.62|118.12|119.71|118.21|119.71|118.21|119.62|118.12|18
1626913520000|2021-07-22 00:25:20|119.7|118.2|119.64|118.14|119.71|118.21|119.6|118.1|13
1626913530000|2021-07-22 00:25:30|119.63|118.13|119.59|118.09|119.64|118.14|119.57|118.07|19
1626913540000|2021-07-22 00:25:40|119.6|118.1|119.54|118.04|119.6|118.1|119.54|118.04|17
1626913550000|2021-07-22 00:25:50|119.53|118.03|119.54|118.04|119.54|118.04|119.49|117.99|14
1626913560000|2021-07-22 00:26:00|119.56|118.06|119.59|118.09|119.6|118.1|119.56|118.06|13
1626913570000|2021-07-22 00:26:10|119.58|118.08|119.55|118.05|119.59|118.09|119.54|118.04|9
1626913580000|2021-07-22 00:26:20|119.54|118.04|119.56|118.06|119.57|118.07|119.54|118.04|10
1626913590000|2021-07-22 00:26:30|119.55|118.05|119.55|118.05|119.57|118.07|119.53|118.03|14
1626913600000|2021-07-22 00:26:40|119.54|118.04|119.62|118.12|119.64|118.14|119.53|118.03|19
1626913610000|2021-07-22 00:26:50|119.68|118.18|119.69|118.19|119.7|118.2|119.66|118.16|9
1626913620000|2021-07-22 00:27:00|119.7|118.2|119.72|118.22|119.72|118.22|119.68|118.18|14
1626913630000|2021-07-22 00:27:10|119.71|118.21|119.71|118.21|119.73|118.23|119.7|118.2|13
1626913640000|2021-07-22 00:27:20|119.7|118.2|119.66|118.16|119.7|118.2|119.66|118.16|7
1626913650000|2021-07-22 00:27:30|119.65|118.15|119.63|118.13|119.65|118.15|119.62|118.12|8
1626913660000|2021-07-22 00:27:40|119.62|118.12|119.62|118.12|119.64|118.14|119.62|118.12|15
1626913670000|2021-07-22 00:27:50|119.63|118.13|119.65|118.15|119.65|118.15|119.63|118.13|5
1626913680000|2021-07-22 00:28:00|119.64|118.14|119.68|118.18|119.68|118.18|119.62|118.12|14
1626913700000|2021-07-22 00:28:20|119.69|118.19|119.62|118.12|119.69|118.19|119.62|118.12|9
1626913710000|2021-07-22 00:28:30|119.63|118.13|119.68|118.18|119.68|118.18|119.63|118.13|13
1626913720000|2021-07-22 00:28:40|119.66|118.16|119.64|118.14|119.66|118.16|119.61|118.11|16
1626913730000|2021-07-22 00:28:50|119.62|118.12|119.6|118.1|119.65|118.15|119.6|118.1|7
1626913740000|2021-07-22 00:29:00|119.59|118.09|119.61|118.11|119.61|118.11|119.58|118.08|18
1626913750000|2021-07-22 00:29:10|119.6|118.1|119.57|118.07|119.63|118.13|119.57|118.07|16
1626913760000|2021-07-22 00:29:20|119.58|118.08|119.58|118.08|119.59|118.09|119.58|118.08|9
1626913770000|2021-07-22 00:29:30|119.59|118.09|119.61|118.11|119.61|118.11|119.58|118.08|14
1626913780000|2021-07-22 00:29:40|119.62|118.12|119.58|118.08|119.63|118.13|119.58|118.08|11
1626913790000|2021-07-22 00:29:50|119.59|118.09|119.61|118.11|119.61|118.11|119.59|118.09|10
1626913800000|2021-07-22 00:30:00|119.6|118.1|119.6|118.1|119.6|118.1|119.57|118.07|9
1626913810000|2021-07-22 00:30:10|119.59|118.09|119.7|118.2|119.7|118.2|119.59|118.09|11
1626913820000|2021-07-22 00:30:20|119.71|118.21|119.71|118.21|119.71|118.21|119.7|118.2|3
1626913830000|2021-07-22 00:30:30|119.7|118.2|119.73|118.23|119.76|118.26|119.7|118.2|8
1626913840000|2021-07-22 00:30:40|119.74|118.24|119.72|118.22|119.74|118.24|119.72|118.22|13
1626913850000|2021-07-22 00:30:50|119.73|118.23|119.81|118.31|119.81|118.31|119.72|118.22|9
1626913860000|2021-07-22 00:31:00|119.82|118.32|119.7|118.2|119.85|118.35|119.7|118.2|19
1626913870000|2021-07-22 00:31:10|119.71|118.21|119.7|118.2|119.71|118.21|119.68|118.18|12
1626913880000|2021-07-22 00:31:20|119.73|118.23|119.72|118.22|119.75|118.25|119.71|118.21|18
1626913890000|2021-07-22 00:31:30|119.73|118.23|119.59|118.09|119.73|118.23|119.59|118.09|19
1626913900000|2021-07-22 00:31:40|119.6|118.1|119.6|118.1|119.65|118.15|119.6|118.1|15
1626913910000|2021-07-22 00:31:50|119.59|118.09|119.58|118.08|119.6|118.1|119.56|118.06|10
1626913920000|2021-07-22 00:32:00|119.6|118.1|119.41|117.91|119.6|118.1|119.41|117.91|22
1626913930000|2021-07-22 00:32:10|119.4|117.9|119.44|117.94|119.44|117.94|119.39|117.89|23
1626913940000|2021-07-22 00:32:20|119.43|117.93|119.4|117.9|119.49|117.99|119.4|117.9|21
1626913950000|2021-07-22 00:32:30|119.39|117.89|119.39|117.89|119.4|117.9|119.37|117.87|9
1626913960000|2021-07-22 00:32:40|119.41|117.91|119.39|117.89|119.44|117.94|119.39|117.89|20
1626913970000|2021-07-22 00:32:50|119.38|117.88|119.41|117.91|119.42|117.92|119.35|117.85|15
1626913980000|2021-07-22 00:33:00|119.45|117.95|119.42|117.92|119.46|117.96|119.42|117.92|12
1626913990000|2021-07-22 00:33:10|119.41|117.91|119.39|117.89|119.44|117.94|119.39|117.89|7
1626914000000|2021-07-22 00:33:20|119.4|117.9|119.4|117.9|119.43|117.93|119.39|117.89|16
1626914010000|2021-07-22 00:33:30|119.41|117.91|119.41|117.91|119.41|117.91|119.4|117.9|5
1626914020000|2021-07-22 00:33:40|119.4|117.9|119.41|117.91|119.41|117.91|119.39|117.89|4
1626914030000|2021-07-22 00:33:50|119.38|117.88|119.41|117.91|119.42|117.92|119.37|117.87|8
1626914040000|2021-07-22 00:34:00|119.4|117.9|119.4|117.9|119.42|117.92|119.39|117.89|16
1626914050000|2021-07-22 00:34:10|119.39|117.89|119.36|117.86|119.39|117.89|119.36|117.86|4
1626914060000|2021-07-22 00:34:20|119.35|117.85|119.36|117.86|119.36|117.86|119.35|117.85|2
1626914070000|2021-07-22 00:34:30|119.37|117.87|119.3|117.8|119.37|117.87|119.3|117.8|10
1626914080000|2021-07-22 00:34:40|119.31|117.81|119.24|117.74|119.31|117.81|119.22|117.72|12
1626914090000|2021-07-22 00:34:50|119.22|117.72|119.27|117.77|119.29|117.79|119.2|117.7|19
1626914100000|2021-07-22 00:35:00|119.28|117.78|119.33|117.83|119.33|117.83|119.24|117.74|11
1626914110000|2021-07-22 00:35:10|119.34|117.84|119.3|117.8|119.35|117.85|119.28|117.78|12
1626914120000|2021-07-22 00:35:20|119.29|117.79|119.25|117.75|119.29|117.79|119.23|117.73|21
1626914130000|2021-07-22 00:35:30|119.24|117.74|119.23|117.73|119.27|117.77|119.23|117.73|19
1626914140000|2021-07-22 00:35:40|119.24|117.74|119.23|117.73|119.24|117.74|119.22|117.72|10
1626914150000|2021-07-22 00:35:50|119.22|117.72|119.16|117.66|119.23|117.73|119.15|117.65|19
1626914160000|2021-07-22 00:36:00|119.17|117.67|119.16|117.66|119.21|117.71|119.15|117.65|15
1626914170000|2021-07-22 00:36:10|119.15|117.65|119.16|117.66|119.16|117.66|119.15|117.65|4
1626914180000|2021-07-22 00:36:20|119.15|117.65|119.16|117.66|119.17|117.67|119.15|117.65|8
1626914190000|2021-07-22 00:36:30|119.14|117.64|119.16|117.66|119.16|117.66|119.14|117.64|3
1626914200000|2021-07-22 00:36:40|119.15|117.65|119.11|117.61|119.16|117.66|119.1|117.6|15
1626914210000|2021-07-22 00:36:50|119.12|117.62|119.12|117.62|119.13|117.63|119.09|117.59|15
1626914220000|2021-07-22 00:37:00|119.11|117.61|119.15|117.65|119.15|117.65|119.08|117.58|14
1626914230000|2021-07-22 00:37:10|119.16|117.66|119.15|117.65|119.18|117.68|119.13|117.63|18
1626914240000|2021-07-22 00:37:20|119.16|117.66|119.12|117.62|119.18|117.68|119.11|117.61|8
1626914250000|2021-07-22 00:37:30|119.09|117.59|119.01|117.51|119.09|117.59|119.01|117.51|13
1626914260000|2021-07-22 00:37:40|119|117.5|119.04|117.54|119.05|117.55|118.98|117.48|15
1626914270000|2021-07-22 00:37:50|119.03|117.53|119.13|117.63|119.13|117.63|119.03|117.53|12
1626914280000|2021-07-22 00:38:00|119.12|117.62|119.04|117.54|119.13|117.63|119.04|117.54|14
1626914290000|2021-07-22 00:38:10|119.05|117.55|119.05|117.55|119.07|117.57|119.04|117.54|16
1626914300000|2021-07-22 00:38:20|119.06|117.56|119.05|117.55|119.06|117.56|119.05|117.55|6
1626914320000|2021-07-22 00:38:40|119.04|117.54|119.07|117.57|119.07|117.57|119.04|117.54|4
1626914330000|2021-07-22 00:38:50|119.06|117.56|119.05|117.55|119.07|117.57|119.05|117.55|8
1626914340000|2021-07-22 00:39:00|119.04|117.54|119.09|117.59|119.1|117.6|119.03|117.53|7
1626914350000|2021-07-22 00:39:10|119.08|117.58|119.1|117.6|119.1|117.6|119.08|117.58|5
1626914370000|2021-07-22 00:39:30|119.11|117.61|119.17|117.67|119.2|117.7|119.1|117.6|11
1626914380000|2021-07-22 00:39:40|119.18|117.68|119.16|117.66|119.18|117.68|119.14|117.64|11
1626914390000|2021-07-22 00:39:50|119.15|117.65|119.12|117.62|119.15|117.65|119.12|117.62|4
1626914400000|2021-07-22 00:40:00|119.13|117.63|119.04|117.54|119.13|117.63|119.04|117.54|11
1626914410000|2021-07-22 00:40:10|119.01|117.51|118.94|117.44|119.01|117.51|118.94|117.44|11
1626914420000|2021-07-22 00:40:20|118.95|117.45|118.95|117.45|118.97|117.47|118.88|117.38|17
1626914430000|2021-07-22 00:40:30|118.94|117.44|118.91|117.41|118.95|117.45|118.9|117.4|14
1626914440000|2021-07-22 00:40:40|118.92|117.42|118.93|117.43|118.93|117.43|118.89|117.39|12
1626914450000|2021-07-22 00:40:50|118.94|117.44|118.9|117.4|118.95|117.45|118.9|117.4|6
1626914460000|2021-07-22 00:41:00|118.89|117.39|118.92|117.42|118.92|117.42|118.89|117.39|4
1626914470000|2021-07-22 00:41:10|118.93|117.43|118.95|117.45|118.95|117.45|118.93|117.43|3
1626914480000|2021-07-22 00:41:20|118.96|117.46|119.01|117.51|119.01|117.51|118.96|117.46|8
1626914490000|2021-07-22 00:41:30|119|117.5|119.01|117.51|119.01|117.51|119|117.5|2
1626914500000|2021-07-22 00:41:40|119.03|117.53|118.94|117.44|119.03|117.53|118.94|117.44|12
1626914510000|2021-07-22 00:41:50|118.93|117.43|118.91|117.41|118.94|117.44|118.91|117.41|8
1626914520000|2021-07-22 00:42:00|118.92|117.42|118.92|117.42|118.92|117.42|118.9|117.4|9
1626914530000|2021-07-22 00:42:10|118.91|117.41|118.88|117.38|118.92|117.42|118.88|117.38|7
1626914540000|2021-07-22 00:42:20|118.89|117.39|118.87|117.37|118.89|117.39|118.87|117.37|13
1626914550000|2021-07-22 00:42:30|118.89|117.39|118.89|117.39|118.91|117.41|118.89|117.39|11
1626914560000|2021-07-22 00:42:40|118.9|117.4|118.84|117.34|118.9|117.4|118.84|117.34|12
1626914570000|2021-07-22 00:42:50|118.85|117.35|118.94|117.44|118.95|117.45|118.85|117.35|17
1626914580000|2021-07-22 00:43:00|118.93|117.43|118.94|117.44|118.94|117.44|118.93|117.43|4
1626914590000|2021-07-22 00:43:10|118.96|117.46|118.96|117.46|118.96|117.46|118.94|117.44|5
1626914600000|2021-07-22 00:43:20|118.95|117.45|119|117.5|119.03|117.53|118.95|117.45|18
1626914610000|2021-07-22 00:43:30|118.99|117.49|119.01|117.51|119.01|117.51|118.98|117.48|6
1626914620000|2021-07-22 00:43:40|119|117.5|119.04|117.54|119.04|117.54|118.97|117.47|8
1626914630000|2021-07-22 00:43:50|119.05|117.55|119.11|117.61|119.11|117.61|119.03|117.53|10
1626914640000|2021-07-22 00:44:00|119.09|117.59|118.98|117.48|119.09|117.59|118.98|117.48|13
1626914650000|2021-07-22 00:44:10|118.97|117.47|118.96|117.46|118.97|117.47|118.94|117.44|11
1626914660000|2021-07-22 00:44:20|118.95|117.45|118.93|117.43|118.95|117.45|118.93|117.43|3
1626914670000|2021-07-22 00:44:30|118.92|117.42|118.91|117.41|118.95|117.45|118.91|117.41|10
1626914680000|2021-07-22 00:44:40|118.92|117.42|118.92|117.42|118.92|117.42|118.91|117.41|3
1626914690000|2021-07-22 00:44:50|118.93|117.43|118.95|117.45|118.95|117.45|118.92|117.42|5
1626914700000|2021-07-22 00:45:00|118.94|117.44|118.87|117.37|118.95|117.45|118.87|117.37|14
1626914710000|2021-07-22 00:45:10|118.88|117.38|118.8|117.3|118.88|117.38|118.8|117.3|19
1626914720000|2021-07-22 00:45:20|118.78|117.28|118.63|117.13|118.78|117.28|118.63|117.13|19
1626914730000|2021-07-22 00:45:30|118.64|117.14|118.64|117.14|118.66|117.16|118.62|117.12|16
1626914740000|2021-07-22 00:45:40|118.65|117.15|118.71|117.21|118.76|117.26|118.64|117.14|19
1626914750000|2021-07-22 00:45:50|118.72|117.22|118.77|117.27|118.77|117.27|118.71|117.21|13
1626914760000|2021-07-22 00:46:00|118.76|117.26|118.76|117.26|118.76|117.26|118.73|117.23|15
1626914770000|2021-07-22 00:46:10|118.73|117.23|118.76|117.26|118.77|117.27|118.73|117.23|19
1626914780000|2021-07-22 00:46:20|118.74|117.24|118.64|117.14|118.74|117.24|118.64|117.14|20
1626914790000|2021-07-22 00:46:30|118.63|117.13|118.68|117.18|118.69|117.19|118.62|117.12|16
1626914800000|2021-07-22 00:46:40|118.67|117.17|118.68|117.18|118.69|117.19|118.67|117.17|12
1626914810000|2021-07-22 00:46:50|118.69|117.19|118.71|117.21|118.71|117.21|118.68|117.18|11
1626914820000|2021-07-22 00:47:00|118.72|117.22|118.73|117.23|118.8|117.3|118.72|117.22|13
1626914830000|2021-07-22 00:47:10|118.72|117.22|118.72|117.22|118.76|117.26|118.72|117.22|10
1626914840000|2021-07-22 00:47:20|118.71|117.21|118.7|117.2|118.71|117.21|118.69|117.19|6
1626914850000|2021-07-22 00:47:30|118.69|117.19|118.71|117.21|118.72|117.22|118.68|117.18|12
1626914860000|2021-07-22 00:47:40|118.72|117.22|118.69|117.19|118.72|117.22|118.69|117.19|7
1626914870000|2021-07-22 00:47:50|118.7|117.2|118.71|117.21|118.72|117.22|118.69|117.19|8
1626914880000|2021-07-22 00:48:00|118.7|117.2|118.72|117.22|118.72|117.22|118.7|117.2|13
1626914890000|2021-07-22 00:48:10|118.71|117.21|118.7|117.2|118.71|117.21|118.7|117.2|14
1626914900000|2021-07-22 00:48:20|118.71|117.21|118.7|117.2|118.72|117.22|118.7|117.2|11
1626914910000|2021-07-22 00:48:30|118.71|117.21|118.71|117.21|118.72|117.22|118.7|117.2|5
1626914920000|2021-07-22 00:48:40|118.72|117.22|118.71|117.21|118.72|117.22|118.71|117.21|4
1626914930000|2021-07-22 00:48:50|118.72|117.22|118.79|117.29|118.79|117.29|118.72|117.22|10
1626914940000|2021-07-22 00:49:00|118.78|117.28|118.72|117.22|118.78|117.28|118.71|117.21|11
1626914950000|2021-07-22 00:49:10|118.71|117.21|118.73|117.23|118.73|117.23|118.71|117.21|7
1626914960000|2021-07-22 00:49:20|118.72|117.22|118.72|117.22|118.73|117.23|118.71|117.21|5
1626914970000|2021-07-22 00:49:30|118.73|117.23|118.75|117.25|118.76|117.26|118.72|117.22|11
1626914980000|2021-07-22 00:49:40|118.77|117.27|118.77|117.27|118.77|117.27|118.76|117.26|3
1626914990000|2021-07-22 00:49:50|118.76|117.26|118.77|117.27|118.83|117.33|118.76|117.26|17
1626915000000|2021-07-22 00:50:00|118.78|117.28|118.71|117.21|118.78|117.28|118.71|117.21|17
1626915010000|2021-07-22 00:50:10|118.7|117.2|118.7|117.2|118.71|117.21|118.7|117.2|5
1626915020000|2021-07-22 00:50:20|118.71|117.21|118.73|117.23|118.74|117.24|118.66|117.16|15
1626915030000|2021-07-22 00:50:30|118.72|117.22|118.7|117.2|118.73|117.23|118.68|117.18|10
1626915040000|2021-07-22 00:50:40|118.68|117.18|118.58|117.08|118.68|117.18|118.58|117.08|19
1626915050000|2021-07-22 00:50:50|118.57|117.07|118.54|117.04|118.57|117.07|118.53|117.03|12
1626915060000|2021-07-22 00:51:00|118.55|117.05|118.61|117.11|118.62|117.12|118.55|117.05|16
1626915070000|2021-07-22 00:51:10|118.62|117.12|118.62|117.12|118.63|117.13|118.61|117.11|5
1626915080000|2021-07-22 00:51:20|118.61|117.11|118.56|117.06|118.62|117.12|118.56|117.06|8
1626915090000|2021-07-22 00:51:30|118.57|117.07|118.51|117.01|118.57|117.07|118.51|117.01|10
1626915100000|2021-07-22 00:51:40|118.5|117|118.51|117.01|118.51|117.01|118.5|117|2
1626915110000|2021-07-22 00:51:50|118.49|116.99|118.42|116.92|118.5|117|118.42|116.92|10
1626915120000|2021-07-22 00:52:00|118.37|116.87|118.39|116.89|118.41|116.91|118.35|116.85|15
1626915130000|2021-07-22 00:52:10|118.4|116.9|118.44|116.94|118.47|116.97|118.39|116.89|15
1626915140000|2021-07-22 00:52:20|118.45|116.95|118.47|116.97|118.49|116.99|118.45|116.95|11
1626915150000|2021-07-22 00:52:30|118.46|116.96|118.46|116.96|118.48|116.98|118.43|116.93|16
1626915160000|2021-07-22 00:52:40|118.47|116.97|118.48|116.98|118.49|116.99|118.47|116.97|6
1626915170000|2021-07-22 00:52:50|118.47|116.97|118.47|116.97|118.48|116.98|118.47|116.97|3
1626915180000|2021-07-22 00:53:00|118.49|116.99|118.46|116.96|118.5|117|118.46|116.96|6
1626915190000|2021-07-22 00:53:10|118.45|116.95|118.39|116.89|118.45|116.95|118.39|116.89|4
1626915200000|2021-07-22 00:53:20|118.37|116.87|118.38|116.88|118.38|116.88|118.36|116.86|6
1626915210000|2021-07-22 00:53:30|118.37|116.87|118.37|116.87|118.4|116.9|118.36|116.86|10
1626915220000|2021-07-22 00:53:40|118.36|116.86|118.36|116.86|118.36|116.86|118.34|116.84|4
1626915230000|2021-07-22 00:53:50|118.34|116.84|118.26|116.76|118.34|116.84|118.26|116.76|16
1626915240000|2021-07-22 00:54:00|118.27|116.77|118.24|116.74|118.28|116.78|118.24|116.74|7
1626915250000|2021-07-22 00:54:10|118.23|116.73|118.2|116.7|118.23|116.73|118.12|116.62|23
1626915260000|2021-07-22 00:54:20|118.21|116.71|118.24|116.74|118.25|116.75|118.21|116.71|14
1626915270000|2021-07-22 00:54:30|118.25|116.75|118.24|116.74|118.25|116.75|118.24|116.74|2
1626915280000|2021-07-22 00:54:40|118.23|116.73|118.2|116.7|118.23|116.73|118.19|116.69|10
1626915290000|2021-07-22 00:54:50|118.21|116.71|118.18|116.68|118.21|116.71|118.18|116.68|14
1626915300000|2021-07-22 00:55:00|118.19|116.69|118.25|116.75|118.25|116.75|118.19|116.69|12
1626915310000|2021-07-22 00:55:10|118.26|116.76|118.29|116.79|118.29|116.79|118.26|116.76|4
1626915320000|2021-07-22 00:55:20|118.28|116.78|118.28|116.78|118.29|116.79|118.28|116.78|5
1626915330000|2021-07-22 00:55:30|118.29|116.79|118.31|116.81|118.31|116.81|118.29|116.79|3
1626915340000|2021-07-22 00:55:40|118.3|116.8|118.3|116.8|118.31|116.81|118.3|116.8|5
1626915350000|2021-07-22 00:55:50|118.31|116.81|118.36|116.86|118.36|116.86|118.3|116.8|7
1626915360000|2021-07-22 00:56:00|118.35|116.85|118.27|116.77|118.35|116.85|118.27|116.77|10
1626915370000|2021-07-22 00:56:10|118.26|116.76|118.21|116.71|118.26|116.76|118.21|116.71|6
1626915380000|2021-07-22 00:56:20|118.2|116.7|118.29|116.79|118.29|116.79|118.18|116.68|14
1626915390000|2021-07-22 00:56:30|118.28|116.78|118.22|116.72|118.28|116.78|118.21|116.71|11
1626915400000|2021-07-22 00:56:40|118.23|116.73|118.24|116.74|118.24|116.74|118.22|116.72|8
1626915410000|2021-07-22 00:56:50|118.23|116.73|118.21|116.71|118.24|116.74|118.2|116.7|11
1626915420000|2021-07-22 00:57:00|118.22|116.72|118.2|116.7|118.22|116.72|118.2|116.7|9
1626915430000|2021-07-22 00:57:10|118.21|116.71|118.2|116.7|118.21|116.71|118.2|116.7|6
1626915440000|2021-07-22 00:57:20|118.21|116.71|118.2|116.7|118.21|116.71|118.19|116.69|8
1626915450000|2021-07-22 00:57:30|118.19|116.69|118.19|116.69|118.19|116.69|118.19|116.69|1
1626915460000|2021-07-22 00:57:40|118.18|116.68|118.18|116.68|118.19|116.69|118.18|116.68|5
1626915480000|2021-07-22 00:58:00|118.17|116.67|118.14|116.64|118.17|116.67|118.12|116.62|10
1626915490000|2021-07-22 00:58:10|118.15|116.65|118.17|116.67|118.19|116.69|118.15|116.65|7
1626915500000|2021-07-22 00:58:20|118.18|116.68|118.19|116.69|118.21|116.71|118.18|116.68|8
1626915510000|2021-07-22 00:58:30|118.18|116.68|118.18|116.68|118.2|116.7|118.18|116.68|9
1626915520000|2021-07-22 00:58:40|118.17|116.67|118.18|116.68|118.19|116.69|118.17|116.67|4
1626915530000|2021-07-22 00:58:50|118.22|116.72|118.22|116.72|118.22|116.72|118.2|116.7|5
1626915540000|2021-07-22 00:59:00|118.23|116.73|118.2|116.7|118.23|116.73|118.17|116.67|11
1626915550000|2021-07-22 00:59:10|118.22|116.72|118.23|116.73|118.23|116.73|118.18|116.68|17
1626915560000|2021-07-22 00:59:20|118.22|116.72|118.22|116.72|118.25|116.75|118.22|116.72|9
1626915570000|2021-07-22 00:59:30|118.23|116.73|118.21|116.71|118.24|116.74|118.21|116.71|11
1626915580000|2021-07-22 00:59:40|118.2|116.7|118.12|116.62|118.2|116.7|118.09|116.59|22
1626915590000|2021-07-22 00:59:50|118.15|116.65|118.14|116.64|118.16|116.66|118.1|116.6|16
1626915600000|2021-07-22 01:00:00|118.12|116.62|118.05|116.55|118.12|116.62|118.04|116.54|15
1626915610000|2021-07-22 01:00:10|118.04|116.54|118.05|116.55|118.09|116.59|118.04|116.54|14
1626915620000|2021-07-22 01:00:20|118.06|116.56|118.06|116.56|118.08|116.58|118.05|116.55|12
1626915630000|2021-07-22 01:00:30|118.07|116.57|118.13|116.63|118.13|116.63|118.04|116.54|15
1626915640000|2021-07-22 01:00:40|118.12|116.62|118.11|116.61|118.13|116.63|118.11|116.61|4
1626915650000|2021-07-22 01:00:50|118.1|116.6|118.08|116.58|118.14|116.64|118.08|116.58|17
1626915660000|2021-07-22 01:01:00|118.07|116.57|118.09|116.59|118.13|116.63|118.06|116.56|14
1626915670000|2021-07-22 01:01:10|118.08|116.58|118.05|116.55|118.11|116.61|118.05|116.55|7
1626915680000|2021-07-22 01:01:20|118.04|116.54|118.02|116.52|118.05|116.55|118.02|116.52|17
1626915690000|2021-07-22 01:01:30|118.03|116.53|118.08|116.58|118.08|116.58|118.03|116.53|11
1626915700000|2021-07-22 01:01:40|118.07|116.57|118.08|116.58|118.08|116.58|118.06|116.56|14
1626915710000|2021-07-22 01:01:50|118.07|116.57|118.06|116.56|118.08|116.58|118.05|116.55|8
1626915720000|2021-07-22 01:02:00|118.05|116.55|118.06|116.56|118.06|116.56|118.05|116.55|8
1626915730000|2021-07-22 01:02:10|118.07|116.57|118.07|116.57|118.07|116.57|118.06|116.56|3
1626915740000|2021-07-22 01:02:20|118.08|116.58|118.08|116.58|118.08|116.58|118.05|116.55|10
1626915750000|2021-07-22 01:02:30|118.07|116.57|118.03|116.53|118.07|116.57|118.02|116.52|7
1626915760000|2021-07-22 01:02:40|118.02|116.52|118.03|116.53|118.05|116.55|118.02|116.52|5
1626915770000|2021-07-22 01:02:50|118.01|116.51|118.01|116.51|118.02|116.52|117.99|116.49|16
1626915780000|2021-07-22 01:03:00|118.02|116.52|118.01|116.51|118.03|116.53|118|116.5|7
1626915790000|2021-07-22 01:03:10|118.02|116.52|117.93|116.43|118.03|116.53|117.93|116.43|14
1626915800000|2021-07-22 01:03:20|117.94|116.44|117.87|116.37|117.94|116.44|117.86|116.36|18
1626915810000|2021-07-22 01:03:30|117.88|116.38|117.85|116.35|117.9|116.4|117.84|116.34|18
1626915820000|2021-07-22 01:03:40|117.83|116.33|117.72|116.22|117.85|116.35|117.7|116.2|23
1626915830000|2021-07-22 01:03:50|117.73|116.23|117.7|116.2|117.73|116.23|117.67|116.17|14
1626915840000|2021-07-22 01:04:00|117.72|116.22|117.71|116.21|117.72|116.22|117.69|116.19|19
1626915850000|2021-07-22 01:04:10|117.69|116.19|117.7|116.2|117.7|116.2|117.67|116.17|14
1626915860000|2021-07-22 01:04:20|117.69|116.19|117.64|116.14|117.69|116.19|117.64|116.14|9
1626915870000|2021-07-22 01:04:30|117.63|116.13|117.58|116.08|117.64|116.14|117.58|116.08|11
1626915880000|2021-07-22 01:04:40|117.6|116.1|117.57|116.07|117.6|116.1|117.57|116.07|10
1626915890000|2021-07-22 01:04:50|117.55|116.05|117.44|115.94|117.56|116.06|117.44|115.94|17
1626915900000|2021-07-22 01:05:00|117.45|115.95|117.47|115.97|117.51|116.01|117.44|115.94|13
1626915910000|2021-07-22 01:05:10|117.48|115.98|117.47|115.97|117.52|116.02|117.47|115.97|9
1626915920000|2021-07-22 01:05:20|117.48|115.98|117.49|115.99|117.5|116|117.45|115.95|11
1626915930000|2021-07-22 01:05:30|117.5|116|117.52|116.02|117.55|116.05|117.5|116|10
1626915940000|2021-07-22 01:05:40|117.53|116.03|117.6|116.1|117.6|116.1|117.52|116.02|13
1626915950000|2021-07-22 01:05:50|117.61|116.11|117.54|116.04|117.61|116.11|117.52|116.02|16
1626915960000|2021-07-22 01:06:00|117.53|116.03|117.55|116.05|117.58|116.08|117.53|116.03|15
1626915970000|2021-07-22 01:06:10|117.56|116.06|117.56|116.06|117.58|116.08|117.55|116.05|8
1626915980000|2021-07-22 01:06:20|117.57|116.07|117.56|116.06|117.57|116.07|117.56|116.06|10
1626915990000|2021-07-22 01:06:30|117.57|116.07|117.58|116.08|117.58|116.08|117.56|116.06|12
1626916000000|2021-07-22 01:06:40|117.59|116.09|117.6|116.1|117.61|116.11|117.59|116.09|10
1626916010000|2021-07-22 01:06:50|117.59|116.09|117.61|116.11|117.61|116.11|117.59|116.09|9
1626916020000|2021-07-22 01:07:00|117.6|116.1|117.61|116.11|117.62|116.12|117.59|116.09|8
1626916030000|2021-07-22 01:07:10|117.62|116.12|117.66|116.16|117.66|116.16|117.62|116.12|19
1626916040000|2021-07-22 01:07:20|117.67|116.17|117.68|116.18|117.69|116.19|117.67|116.17|12
1626916050000|2021-07-22 01:07:30|117.69|116.19|117.69|116.19|117.72|116.22|117.68|116.18|11
1626916060000|2021-07-22 01:07:40|117.7|116.2|117.71|116.21|117.72|116.22|117.7|116.2|6
1626916070000|2021-07-22 01:07:50|117.73|116.23|117.73|116.23|117.74|116.24|117.72|116.22|6
1626916080000|2021-07-22 01:08:00|117.74|116.24|117.64|116.14|117.74|116.24|117.64|116.14|17
1626916090000|2021-07-22 01:08:10|117.61|116.11|117.59|116.09|117.62|116.12|117.57|116.07|20
1626916100000|2021-07-22 01:08:20|117.6|116.1|117.63|116.13|117.65|116.15|117.59|116.09|16
1626916110000|2021-07-22 01:08:30|117.62|116.12|117.62|116.12|117.62|116.12|117.62|116.12|1
1626916120000|2021-07-22 01:08:40|117.63|116.13|117.61|116.11|117.63|116.13|117.61|116.11|2
1626916130000|2021-07-22 01:08:50|117.6|116.1|117.63|116.13|117.63|116.13|117.6|116.1|13
1626916140000|2021-07-22 01:09:00|117.61|116.11|117.59|116.09|117.63|116.13|117.59|116.09|7
1626916150000|2021-07-22 01:09:10|117.57|116.07|117.54|116.04|117.57|116.07|117.53|116.03|17
1626916160000|2021-07-22 01:09:20|117.55|116.05|117.56|116.06|117.57|116.07|117.53|116.03|13
1626916170000|2021-07-22 01:09:30|117.57|116.07|117.57|116.07|117.57|116.07|117.56|116.06|3
1626916180000|2021-07-22 01:09:40|117.58|116.08|117.56|116.06|117.59|116.09|117.54|116.04|20
1626916190000|2021-07-22 01:09:50|117.55|116.05|117.58|116.08|117.59|116.09|117.55|116.05|7
1626916200000|2021-07-22 01:10:00|117.59|116.09|117.62|116.12|117.64|116.14|117.59|116.09|10
1626916210000|2021-07-22 01:10:10|117.63|116.13|117.63|116.13|117.64|116.14|117.62|116.12|11
1626916220000|2021-07-22 01:10:20|117.64|116.14|117.64|116.14|117.64|116.14|117.63|116.13|3
1626916230000|2021-07-22 01:10:30|117.63|116.13|117.63|116.13|117.64|116.14|117.63|116.13|5
1626916240000|2021-07-22 01:10:40|117.62|116.12|117.52|116.02|117.64|116.14|117.49|115.99|16
1626916250000|2021-07-22 01:10:50|117.53|116.03|117.53|116.03|117.54|116.04|117.52|116.02|9
1626916260000|2021-07-22 01:11:00|117.54|116.04|117.58|116.08|117.58|116.08|117.53|116.03|9
1626916270000|2021-07-22 01:11:10|117.57|116.07|117.57|116.07|117.58|116.08|117.57|116.07|3
1626916280000|2021-07-22 01:11:20|117.58|116.08|117.57|116.07|117.58|116.08|117.57|116.07|6
1626916290000|2021-07-22 01:11:30|117.55|116.05|117.53|116.03|117.55|116.05|117.52|116.02|5
1626916310000|2021-07-22 01:11:50|117.54|116.04|117.54|116.04|117.54|116.04|117.53|116.03|9
1626916320000|2021-07-22 01:12:00|117.55|116.05|117.53|116.03|117.57|116.07|117.53|116.03|13
1626916330000|2021-07-22 01:12:10|117.54|116.04|117.54|116.04|117.55|116.05|117.53|116.03|18
1626916340000|2021-07-22 01:12:20|117.53|116.03|117.54|116.04|117.54|116.04|117.53|116.03|6
1626916350000|2021-07-22 01:12:30|117.53|116.03|117.54|116.04|117.55|116.05|117.53|116.03|6
1626916360000|2021-07-22 01:12:40|117.55|116.05|117.56|116.06|117.56|116.06|117.54|116.04|7
1626916370000|2021-07-22 01:12:50|117.55|116.05|117.57|116.07|117.58|116.08|117.55|116.05|7
1626916380000|2021-07-22 01:13:00|117.58|116.08|117.59|116.09|117.59|116.09|117.57|116.07|4
1626916390000|2021-07-22 01:13:10|117.6|116.1|117.54|116.04|117.6|116.1|117.54|116.04|9
1626916400000|2021-07-22 01:13:20|117.55|116.05|117.52|116.02|117.55|116.05|117.51|116.01|8
1626916410000|2021-07-22 01:13:30|117.53|116.03|117.53|116.03|117.53|116.03|117.52|116.02|5
1626916420000|2021-07-22 01:13:40|117.52|116.02|117.51|116.01|117.53|116.03|117.51|116.01|6
1626916450000|2021-07-22 01:14:10|117.5|116|117.51|116.01|117.51|116.01|117.5|116|4
1626916460000|2021-07-22 01:14:20|117.5|116|117.45|115.95|117.5|116|117.43|115.93|12
1626916470000|2021-07-22 01:14:30|117.44|115.94|117.42|115.92|117.45|115.95|117.42|115.92|9
1626916480000|2021-07-22 01:14:40|117.43|115.93|117.43|115.93|117.43|115.93|117.41|115.91|7
1626916490000|2021-07-22 01:14:50|117.45|115.95|117.46|115.96|117.47|115.97|117.45|115.95|8
1626916500000|2021-07-22 01:15:00|117.45|115.95|117.36|115.86|117.45|115.95|117.36|115.86|12
1626916510000|2021-07-22 01:15:10|117.35|115.85|117.14|115.64|117.46|115.96|117.14|115.64|18
1626916520000|2021-07-22 01:15:20|117.1|115.6|117.13|115.63|117.14|115.64|117.09|115.59|18
1626916530000|2021-07-22 01:15:30|117.11|115.61|117.11|115.61|117.21|115.71|117.1|115.6|22
1626916540000|2021-07-22 01:15:40|117.1|115.6|117.08|115.58|117.11|115.61|117.07|115.57|16
1626916550000|2021-07-22 01:15:50|117.07|115.57|117.09|115.59|117.09|115.59|117.06|115.56|14
1626916560000|2021-07-22 01:16:00|117.08|115.58|117.09|115.59|117.1|115.6|117.08|115.58|16
1626916570000|2021-07-22 01:16:10|117.08|115.58|117.14|115.64|117.15|115.65|117.08|115.58|11
1626916580000|2021-07-22 01:16:20|117.13|115.63|117.17|115.67|117.19|115.69|117.13|115.63|12
1626916590000|2021-07-22 01:16:30|117.18|115.68|117.18|115.68|117.24|115.74|117.18|115.68|11
1626916600000|2021-07-22 01:16:40|117.19|115.69|117.17|115.67|117.2|115.7|117.17|115.67|8
1626916610000|2021-07-22 01:16:50|117.16|115.66|117.21|115.71|117.22|115.72|117.14|115.64|10
1626916620000|2021-07-22 01:17:00|117.22|115.72|117.26|115.76|117.26|115.76|117.22|115.72|9
1626916630000|2021-07-22 01:17:10|117.27|115.77|117.26|115.76|117.27|115.77|117.26|115.76|2
1626916640000|2021-07-22 01:17:20|117.27|115.77|117.26|115.76|117.27|115.77|117.26|115.76|2
1626916660000|2021-07-22 01:17:40|117.27|115.77|117.24|115.74|117.27|115.77|117.24|115.74|4
1626916670000|2021-07-22 01:17:50|117.25|115.75|117.28|115.78|117.33|115.83|117.25|115.75|14
1626916680000|2021-07-22 01:18:00|117.27|115.77|117.24|115.74|117.29|115.79|117.21|115.71|16
1626916690000|2021-07-22 01:18:10|117.22|115.72|117.17|115.67|117.22|115.72|117.17|115.67|19
1626916700000|2021-07-22 01:18:20|117.16|115.66|117.13|115.63|117.19|115.69|117.13|115.63|18
1626916710000|2021-07-22 01:18:30|117.12|115.62|116.97|115.47|117.13|115.63|116.97|115.47|17
1626916720000|2021-07-22 01:18:40|116.96|115.46|116.95|115.45|116.98|115.48|116.94|115.44|10
1626916730000|2021-07-22 01:18:50|116.96|115.46|117.03|115.53|117.03|115.53|116.94|115.44|15
1626916740000|2021-07-22 01:19:00|117.04|115.54|117.06|115.56|117.07|115.57|117.04|115.54|13
1626916750000|2021-07-22 01:19:10|117.05|115.55|117.11|115.61|117.11|115.61|117.04|115.54|9
1626916760000|2021-07-22 01:19:20|117.13|115.63|117.16|115.66|117.16|115.66|117.12|115.62|8
1626916770000|2021-07-22 01:19:30|117.15|115.65|117.19|115.69|117.19|115.69|117.15|115.65|7
1626916780000|2021-07-22 01:19:40|117.18|115.68|117.19|115.69|117.19|115.69|117.18|115.68|2
1626916790000|2021-07-22 01:19:50|117.17|115.67|117.14|115.64|117.18|115.68|117.14|115.64|12
1626916800000|2021-07-22 01:20:00|117.15|115.65|117.16|115.66|117.16|115.66|117.12|115.62|12
1626916810000|2021-07-22 01:20:10|117.15|115.65|117.17|115.67|117.17|115.67|117.15|115.65|9
1626916820000|2021-07-22 01:20:20|117.18|115.68|117.17|115.67|117.18|115.68|117.17|115.67|2
1626916830000|2021-07-22 01:20:30|117.18|115.68|117.2|115.7|117.21|115.71|117.18|115.68|7
1626916840000|2021-07-22 01:20:40|117.21|115.71|117.2|115.7|117.21|115.71|117.2|115.7|4
1626916850000|2021-07-22 01:20:50|117.21|115.71|117.08|115.58|117.21|115.71|117.08|115.58|12
1626916860000|2021-07-22 01:21:00|117.07|115.57|117.05|115.55|117.08|115.58|117.01|115.51|12
1626916870000|2021-07-22 01:21:10|117.06|115.56|117.09|115.59|117.09|115.59|117.06|115.56|12
1626916880000|2021-07-22 01:21:20|117.1|115.6|117.15|115.65|117.15|115.65|117.1|115.6|10
1626916890000|2021-07-22 01:21:30|117.16|115.66|117.16|115.66|117.17|115.67|117.15|115.65|5
1626916900000|2021-07-22 01:21:40|117.17|115.67|117.19|115.69|117.19|115.69|117.16|115.66|7
1626916910000|2021-07-22 01:21:50|117.18|115.68|117.21|115.71|117.21|115.71|117.18|115.68|8
1626916920000|2021-07-22 01:22:00|117.2|115.7|117.2|115.7|117.2|115.7|117.2|115.7|1
1626916930000|2021-07-22 01:22:10|117.19|115.69|117.2|115.7|117.2|115.7|117.19|115.69|4
1626916940000|2021-07-22 01:22:20|117.19|115.69|117.19|115.69|117.2|115.7|117.19|115.69|3
1626916950000|2021-07-22 01:22:30|117.18|115.68|117.18|115.68|117.19|115.69|117.17|115.67|5
1626916960000|2021-07-22 01:22:40|117.19|115.69|117.19|115.69|117.19|115.69|117.18|115.68|5
1626916970000|2021-07-22 01:22:50|117.18|115.68|117.18|115.68|117.19|115.69|117.18|115.68|9
1626916980000|2021-07-22 01:23:00|117.17|115.67|117.12|115.62|117.17|115.67|117.12|115.62|13
1626916990000|2021-07-22 01:23:10|117.13|115.63|117.11|115.61|117.14|115.64|117.11|115.61|5
1626917000000|2021-07-22 01:23:20|117.1|115.6|117.07|115.57|117.11|115.61|117.07|115.57|12
1626917010000|2021-07-22 01:23:30|117.08|115.58|117.08|115.58|117.08|115.58|117.06|115.56|7
1626917020000|2021-07-22 01:23:40|117.07|115.57|117.16|115.66|117.16|115.66|117.07|115.57|11
1626917030000|2021-07-22 01:23:50|117.15|115.65|117.14|115.64|117.15|115.65|117.14|115.64|6
1626917040000|2021-07-22 01:24:00|117.15|115.65|117.15|115.65|117.15|115.65|117.14|115.64|7
1626917050000|2021-07-22 01:24:10|117.14|115.64|117.15|115.65|117.16|115.66|117.14|115.64|4
1626917060000|2021-07-22 01:24:20|117.14|115.64|117.08|115.58|117.14|115.64|117.07|115.57|11
1626917070000|2021-07-22 01:24:30|117.09|115.59|117.09|115.59|117.1|115.6|117.08|115.58|11
1626917080000|2021-07-22 01:24:40|117.1|115.6|117.08|115.58|117.11|115.61|117.08|115.58|10
1626917090000|2021-07-22 01:24:50|117.07|115.57|117.11|115.61|117.11|115.61|117.04|115.54|11
1626917100000|2021-07-22 01:25:00|117.1|115.6|117.13|115.63|117.13|115.63|117.1|115.6|12
1626917110000|2021-07-22 01:25:10|117.14|115.64|117.11|115.61|117.14|115.64|117.09|115.59|9
1626917120000|2021-07-22 01:25:20|117.1|115.6|117.12|115.62|117.13|115.63|117.1|115.6|13
1626917130000|2021-07-22 01:25:30|117.13|115.63|117.16|115.66|117.16|115.66|117.12|115.62|9
1626917140000|2021-07-22 01:25:40|117.15|115.65|117.19|115.69|117.19|115.69|117.15|115.65|6
1626917150000|2021-07-22 01:25:50|117.18|115.68|117.18|115.68|117.2|115.7|117.18|115.68|9
1626917160000|2021-07-22 01:26:00|117.17|115.67|117.22|115.72|117.22|115.72|117.17|115.67|5
1626917170000|2021-07-22 01:26:10|117.23|115.73|117.27|115.77|117.28|115.78|117.22|115.72|13
1626917180000|2021-07-22 01:26:20|117.26|115.76|117.28|115.78|117.28|115.78|117.26|115.76|7
1626917190000|2021-07-22 01:26:30|117.27|115.77|117.3|115.8|117.3|115.8|117.27|115.77|14
1626917200000|2021-07-22 01:26:40|117.31|115.81|117.31|115.81|117.31|115.81|117.29|115.79|5
1626917210000|2021-07-22 01:26:50|117.32|115.82|117.29|115.79|117.34|115.84|117.28|115.78|11
1626917220000|2021-07-22 01:27:00|117.3|115.8|117.31|115.81|117.31|115.81|117.29|115.79|8
1626917230000|2021-07-22 01:27:10|117.3|115.8|117.25|115.75|117.3|115.8|117.25|115.75|15
1626917240000|2021-07-22 01:27:20|117.24|115.74|117.23|115.73|117.25|115.75|117.23|115.73|6
1626917250000|2021-07-22 01:27:30|117.24|115.74|117.28|115.78|117.29|115.79|117.24|115.74|10
1626917260000|2021-07-22 01:27:40|117.27|115.77|117.29|115.79|117.29|115.79|117.27|115.77|7
1626917270000|2021-07-22 01:27:50|117.3|115.8|117.35|115.85|117.35|115.85|117.3|115.8|6
1626917280000|2021-07-22 01:28:00|117.34|115.84|117.3|115.8|117.34|115.84|117.29|115.79|8
1626917290000|2021-07-22 01:28:10|117.31|115.81|117.33|115.83|117.33|115.83|117.29|115.79|6
1626917300000|2021-07-22 01:28:20|117.34|115.84|117.35|115.85|117.35|115.85|117.33|115.83|4
1626917310000|2021-07-22 01:28:30|117.36|115.86|117.31|115.81|117.36|115.86|117.29|115.79|8
1626917320000|2021-07-22 01:28:40|117.3|115.8|117.31|115.81|117.33|115.83|117.3|115.8|8
1626917330000|2021-07-22 01:28:50|117.33|115.83|117.29|115.79|117.33|115.83|117.27|115.77|10
1626917340000|2021-07-22 01:29:00|117.28|115.78|117.23|115.73|117.29|115.79|117.23|115.73|10
1626917350000|2021-07-22 01:29:10|117.24|115.74|117.22|115.72|117.25|115.75|117.22|115.72|7
1626917360000|2021-07-22 01:29:20|117.2|115.7|117.2|115.7|117.2|115.7|117.18|115.68|5
1626917370000|2021-07-22 01:29:30|117.19|115.69|117.2|115.7|117.2|115.7|117.19|115.69|4
1626917380000|2021-07-22 01:29:40|117.19|115.69|117.18|115.68|117.2|115.7|117.18|115.68|6
1626917400000|2021-07-22 01:30:00|117.19|115.69|117.15|115.65|117.19|115.69|117.12|115.62|12
1626917410000|2021-07-22 01:30:10|117.14|115.64|117.1|115.6|117.15|115.65|117.1|115.6|12
1626917420000|2021-07-22 01:30:20|117.11|115.61|117.17|115.67|117.17|115.67|117.1|115.6|11
1626917430000|2021-07-22 01:30:30|117.16|115.66|117.1|115.6|117.18|115.68|117.1|115.6|13
1626917440000|2021-07-22 01:30:40|117.11|115.61|117.13|115.63|117.13|115.63|117.11|115.61|13
1626917450000|2021-07-22 01:30:50|117.11|115.61|117.14|115.64|117.15|115.65|117.11|115.61|9
1626917460000|2021-07-22 01:31:00|117.13|115.63|117.15|115.65|117.15|115.65|117.13|115.63|13
1626917470000|2021-07-22 01:31:10|117.14|115.64|117.2|115.7|117.2|115.7|117.14|115.64|8
1626917480000|2021-07-22 01:31:20|117.21|115.71|117.24|115.74|117.24|115.74|117.2|115.7|6
1626917490000|2021-07-22 01:31:30|117.25|115.75|117.27|115.77|117.27|115.77|117.24|115.74|7
1626917500000|2021-07-22 01:31:40|117.28|115.78|117.28|115.78|117.28|115.78|117.27|115.77|3
1626917510000|2021-07-22 01:31:50|117.27|115.77|117.27|115.77|117.27|115.77|117.25|115.75|6
1626917520000|2021-07-22 01:32:00|117.28|115.78|117.31|115.81|117.31|115.81|117.27|115.77|9
1626917530000|2021-07-22 01:32:10|117.3|115.8|117.31|115.81|117.32|115.82|117.3|115.8|9
1626917540000|2021-07-22 01:32:20|117.3|115.8|117.31|115.81|117.33|115.83|117.29|115.79|18
1626917550000|2021-07-22 01:32:30|117.32|115.82|117.36|115.86|117.37|115.87|117.29|115.79|13
1626917560000|2021-07-22 01:32:40|117.37|115.87|117.34|115.84|117.38|115.88|117.34|115.84|14
1626917570000|2021-07-22 01:32:50|117.3|115.8|117.29|115.79|117.3|115.8|117.28|115.78|5
1626917580000|2021-07-22 01:33:00|117.28|115.78|117.25|115.75|117.28|115.78|117.25|115.75|12
1626917590000|2021-07-22 01:33:10|117.24|115.74|117.25|115.75|117.26|115.76|117.24|115.74|4
1626917600000|2021-07-22 01:33:20|117.24|115.74|117.21|115.71|117.24|115.74|117.21|115.71|9
1626917610000|2021-07-22 01:33:30|117.2|115.7|117.21|115.71|117.22|115.72|117.2|115.7|8
1626917620000|2021-07-22 01:33:40|117.22|115.72|117.22|115.72|117.23|115.73|117.22|115.72|7
1626917630000|2021-07-22 01:33:50|117.23|115.73|117.21|115.71|117.23|115.73|117.19|115.69|13
1626917640000|2021-07-22 01:34:00|117.2|115.7|117.21|115.71|117.22|115.72|117.2|115.7|3
1626917650000|2021-07-22 01:34:10|117.2|115.7|117.19|115.69|117.2|115.7|117.19|115.69|2
1626917660000|2021-07-22 01:34:20|117.2|115.7|117.32|115.82|117.32|115.82|117.17|115.67|16
1626917670000|2021-07-22 01:34:30|117.33|115.83|117.29|115.79|117.33|115.83|117.29|115.79|9
1626917680000|2021-07-22 01:34:40|117.3|115.8|117.34|115.84|117.35|115.85|117.3|115.8|12
1626917690000|2021-07-22 01:34:50|117.33|115.83|117.35|115.85|117.35|115.85|117.33|115.83|6
1626917700000|2021-07-22 01:35:00|117.36|115.86|117.36|115.86|117.38|115.88|117.35|115.85|11
1626917710000|2021-07-22 01:35:10|117.37|115.87|117.34|115.84|117.37|115.87|117.34|115.84|4
1626917720000|2021-07-22 01:35:20|117.33|115.83|117.31|115.81|117.35|115.85|117.31|115.81|6
1626917730000|2021-07-22 01:35:30|117.3|115.8|117.27|115.77|117.3|115.8|117.25|115.75|14
1626917740000|2021-07-22 01:35:40|117.25|115.75|117.24|115.74|117.25|115.75|117.24|115.74|2
1626917750000|2021-07-22 01:35:50|117.21|115.71|117.14|115.64|117.22|115.72|117.13|115.63|14
1626917760000|2021-07-22 01:36:00|117.15|115.65|117.17|115.67|117.21|115.71|117.15|115.65|14
1626917770000|2021-07-22 01:36:10|117.16|115.66|117.13|115.63|117.18|115.68|117.12|115.62|14
1626917780000|2021-07-22 01:36:20|117.12|115.62|117.12|115.62|117.12|115.62|117.1|115.6|6
1626917790000|2021-07-22 01:36:30|117.13|115.63|117.13|115.63|117.15|115.65|117.12|115.62|21
1626917800000|2021-07-22 01:36:40|117.14|115.64|117.12|115.62|117.18|115.68|117.11|115.61|17
1626917810000|2021-07-22 01:36:50|117.11|115.61|117.08|115.58|117.12|115.62|117.05|115.55|17
1626917820000|2021-07-22 01:37:00|117.05|115.55|117.05|115.55|117.05|115.55|116.98|115.48|21
1626917830000|2021-07-22 01:37:10|117.04|115.54|117.02|115.52|117.06|115.56|117.02|115.52|10
1626917840000|2021-07-22 01:37:20|117|115.5|117.02|115.52|117.02|115.52|116.99|115.49|5
1626917850000|2021-07-22 01:37:30|117.01|115.51|117.01|115.51|117.01|115.51|117.01|115.51|1
1626917860000|2021-07-22 01:37:40|117.02|115.52|116.99|115.49|117.02|115.52|116.98|115.48|5
1626917870000|2021-07-22 01:37:50|117|115.5|116.96|115.46|117.01|115.51|116.96|115.46|10
1626917880000|2021-07-22 01:38:00|116.95|115.45|116.97|115.47|116.97|115.47|116.94|115.44|7
1626917890000|2021-07-22 01:38:10|116.98|115.48|116.96|115.46|116.98|115.48|116.95|115.45|11
1626917900000|2021-07-22 01:38:20|116.95|115.45|116.99|115.49|116.99|115.49|116.94|115.44|8
1626917910000|2021-07-22 01:38:30|116.98|115.48|116.94|115.44|116.99|115.49|116.94|115.44|10
1626917920000|2021-07-22 01:38:40|116.93|115.43|117|115.5|117|115.5|116.93|115.43|13
1626917930000|2021-07-22 01:38:50|117.01|115.51|117.01|115.51|117.02|115.52|117.01|115.51|3
1626917940000|2021-07-22 01:39:00|117.02|115.52|117.03|115.53|117.04|115.54|117.02|115.52|17
1626917950000|2021-07-22 01:39:10|117.04|115.54|117.03|115.53|117.04|115.54|117.03|115.53|6
1626917960000|2021-07-22 01:39:20|117.04|115.54|117.04|115.54|117.04|115.54|117.03|115.53|9
1626917970000|2021-07-22 01:39:30|117.05|115.55|117.04|115.54|117.05|115.55|117.04|115.54|4
1626917980000|2021-07-22 01:39:40|117.03|115.53|117.04|115.54|117.04|115.54|117.03|115.53|2
1626917990000|2021-07-22 01:39:50|117.05|115.55|116.95|115.45|117.05|115.55|116.95|115.45|7
1626918000000|2021-07-22 01:40:00|116.96|115.46|116.95|115.45|116.96|115.46|116.95|115.45|4
1626918010000|2021-07-22 01:40:10|116.94|115.44|116.93|115.43|116.95|115.45|116.93|115.43|5
1626918020000|2021-07-22 01:40:20|116.95|115.45|116.92|115.42|116.95|115.45|116.92|115.42|5
1626918030000|2021-07-22 01:40:30|116.93|115.43|116.88|115.38|116.93|115.43|116.87|115.37|13
1626918040000|2021-07-22 01:40:40|116.87|115.37|116.82|115.32|116.87|115.37|116.82|115.32|13
1626918050000|2021-07-22 01:40:50|116.83|115.33|116.8|115.3|116.85|115.35|116.8|115.3|17
1626918060000|2021-07-22 01:41:00|116.78|115.28|116.79|115.29|116.83|115.33|116.78|115.28|21
1626918070000|2021-07-22 01:41:10|116.78|115.28|116.7|115.2|116.83|115.33|116.7|115.2|15
1626918080000|2021-07-22 01:41:20|116.71|115.21|116.67|115.17|116.71|115.21|116.62|115.12|10
1626918090000|2021-07-22 01:41:30|116.66|115.16|116.65|115.15|116.68|115.18|116.64|115.14|16
1626918100000|2021-07-22 01:41:40|116.62|115.12|116.7|115.2|116.72|115.22|116.62|115.12|18
1626918110000|2021-07-22 01:41:50|116.69|115.19|116.7|115.2|116.7|115.2|116.68|115.18|12
1626918120000|2021-07-22 01:42:00|116.71|115.21|116.78|115.28|116.78|115.28|116.71|115.21|6
1626918130000|2021-07-22 01:42:10|116.79|115.29|116.85|115.35|116.86|115.36|116.79|115.29|8
1626918140000|2021-07-22 01:42:20|116.86|115.36|116.85|115.35|116.86|115.36|116.83|115.33|9
1626918150000|2021-07-22 01:42:30|116.87|115.37|116.87|115.37|116.88|115.38|116.87|115.37|5
1626918160000|2021-07-22 01:42:40|116.89|115.39|116.94|115.44|116.96|115.46|116.89|115.39|14
1626918170000|2021-07-22 01:42:50|116.95|115.45|117.02|115.52|117.02|115.52|116.94|115.44|15
1626918180000|2021-07-22 01:43:00|117.01|115.51|116.95|115.45|117.01|115.51|116.93|115.43|20
1626918190000|2021-07-22 01:43:10|116.93|115.43|116.95|115.45|116.96|115.46|116.93|115.43|11
1626918200000|2021-07-22 01:43:20|116.96|115.46|117.01|115.51|117.03|115.53|116.96|115.46|10
1626918210000|2021-07-22 01:43:30|117|115.5|116.99|115.49|117|115.5|116.99|115.49|6
1626918220000|2021-07-22 01:43:40|117.01|115.51|117.02|115.52|117.05|115.55|117|115.5|7
1626918230000|2021-07-22 01:43:50|117|115.5|116.8|115.3|117|115.5|116.8|115.3|11
1626918240000|2021-07-22 01:44:00|116.79|115.29|116.71|115.21|116.79|115.29|116.71|115.21|14
1626918250000|2021-07-22 01:44:10|116.72|115.22|116.77|115.27|116.78|115.28|116.71|115.21|17
1626918260000|2021-07-22 01:44:20|116.76|115.26|116.77|115.27|116.78|115.28|116.76|115.26|12
1626918270000|2021-07-22 01:44:30|116.78|115.28|116.79|115.29|116.79|115.29|116.78|115.28|2
1626918280000|2021-07-22 01:44:40|116.8|115.3|116.84|115.34|116.84|115.34|116.79|115.29|10
1626918290000|2021-07-22 01:44:50|116.85|115.35|116.89|115.39|116.89|115.39|116.85|115.35|6
1626918300000|2021-07-22 01:45:00|116.9|115.4|116.93|115.43|116.93|115.43|116.89|115.39|10
1626918310000|2021-07-22 01:45:10|116.94|115.44|116.99|115.49|116.99|115.49|116.93|115.43|14
1626918320000|2021-07-22 01:45:20|116.98|115.48|117.03|115.53|117.05|115.55|116.98|115.48|12
1626918330000|2021-07-22 01:45:30|117.02|115.52|117.02|115.52|117.03|115.53|117.02|115.52|7
1626918340000|2021-07-22 01:45:40|117.03|115.53|117.03|115.53|117.04|115.54|117.02|115.52|9
1626918350000|2021-07-22 01:45:50|117.04|115.54|117.09|115.59|117.09|115.59|117.04|115.54|5
1626918360000|2021-07-22 01:46:00|117.08|115.58|117.1|115.6|117.1|115.6|117.08|115.58|7
1626918370000|2021-07-22 01:46:10|117.09|115.59|117.02|115.52|117.09|115.59|117.02|115.52|7
1626918380000|2021-07-22 01:46:20|117.01|115.51|116.93|115.43|117.01|115.51|116.92|115.42|23
1626918390000|2021-07-22 01:46:30|116.94|115.44|116.96|115.46|116.96|115.46|116.93|115.43|8
1626918400000|2021-07-22 01:46:40|116.97|115.47|116.97|115.47|116.97|115.47|116.96|115.46|5
1626918410000|2021-07-22 01:46:50|116.98|115.48|117.03|115.53|117.03|115.53|116.98|115.48|9
1626918420000|2021-07-22 01:47:00|117.04|115.54|117.05|115.55|117.05|115.55|117.03|115.53|8
1626918430000|2021-07-22 01:47:10|117.04|115.54|117.04|115.54|117.05|115.55|117.03|115.53|5
1626918440000|2021-07-22 01:47:20|117.06|115.56|117.03|115.53|117.06|115.56|117.02|115.52|10
1626918450000|2021-07-22 01:47:30|117.04|115.54|117.04|115.54|117.05|115.55|117.04|115.54|7
1626918460000|2021-07-22 01:47:40|117.05|115.55|117.06|115.56|117.06|115.56|117.04|115.54|8
1626918470000|2021-07-22 01:47:50|117.05|115.55|117.05|115.55|117.09|115.59|117.04|115.54|9
1626918480000|2021-07-22 01:48:00|117.02|115.52|116.99|115.49|117.03|115.53|116.99|115.49|10
1626918490000|2021-07-22 01:48:10|117|115.5|117.04|115.54|117.04|115.54|116.98|115.48|9
1626918500000|2021-07-22 01:48:20|117.05|115.55|117.04|115.54|117.05|115.55|117.03|115.53|6
1626918510000|2021-07-22 01:48:30|117.02|115.52|117.03|115.53|117.05|115.55|117.02|115.52|12
1626918520000|2021-07-22 01:48:40|117.04|115.54|117.02|115.52|117.04|115.54|117.02|115.52|11
1626918530000|2021-07-22 01:48:50|117.03|115.53|117.04|115.54|117.04|115.54|117.02|115.52|4
1626918540000|2021-07-22 01:49:00|117.03|115.53|117|115.5|117.03|115.53|116.99|115.49|8
1626918550000|2021-07-22 01:49:10|117.01|115.51|117.01|115.51|117.03|115.53|117|115.5|7
1626918560000|2021-07-22 01:49:20|117|115.5|117|115.5|117.01|115.51|116.99|115.49|5
1626918570000|2021-07-22 01:49:30|117.01|115.51|117.01|115.51|117.03|115.53|117.01|115.51|4
1626918580000|2021-07-22 01:49:40|117.02|115.52|116.97|115.47|117.02|115.52|116.95|115.45|11
1626918590000|2021-07-22 01:49:50|116.98|115.48|116.9|115.4|116.98|115.48|116.9|115.4|11
1626918600000|2021-07-22 01:50:00|116.92|115.42|116.9|115.4|116.92|115.42|116.89|115.39|7
1626918610000|2021-07-22 01:50:10|116.91|115.41|116.97|115.47|116.97|115.47|116.91|115.41|9
1626918620000|2021-07-22 01:50:20|116.96|115.46|116.96|115.46|116.97|115.47|116.94|115.44|16
1626918630000|2021-07-22 01:50:30|116.97|115.47|116.96|115.46|116.97|115.47|116.96|115.46|6
1626918640000|2021-07-22 01:50:40|116.97|115.47|117.03|115.53|117.03|115.53|116.96|115.46|14
1626918650000|2021-07-22 01:50:50|117.02|115.52|117.01|115.51|117.02|115.52|116.97|115.47|12
1626918660000|2021-07-22 01:51:00|117.02|115.52|116.99|115.49|117.02|115.52|116.98|115.48|7
1626918670000|2021-07-22 01:51:10|117|115.5|117.01|115.51|117.01|115.51|116.99|115.49|8
1626918680000|2021-07-22 01:51:20|117.04|115.54|117.04|115.54|117.04|115.54|117.04|115.54|1
1626918690000|2021-07-22 01:51:30|117.05|115.55|117.13|115.63|117.13|115.63|117.04|115.54|15
1626918700000|2021-07-22 01:51:40|117.14|115.64|117.14|115.64|117.14|115.64|117.14|115.64|1
1626918710000|2021-07-22 01:51:50|117.15|115.65|117.16|115.66|117.16|115.66|117.13|115.63|5
1626918720000|2021-07-22 01:52:00|117.17|115.67|117.15|115.65|117.17|115.67|117.14|115.64|12
1626918730000|2021-07-22 01:52:10|117.16|115.66|117.16|115.66|117.16|115.66|117.15|115.65|5
1626918740000|2021-07-22 01:52:20|117.17|115.67|117.17|115.67|117.17|115.67|117.15|115.65|7
1626918750000|2021-07-22 01:52:30|117.16|115.66|117.18|115.68|117.18|115.68|117.16|115.66|5
1626918760000|2021-07-22 01:52:40|117.19|115.69|117.17|115.67|117.2|115.7|117.16|115.66|19
1626918770000|2021-07-22 01:52:50|117.18|115.68|117.17|115.67|117.18|115.68|117.16|115.66|8
1626918780000|2021-07-22 01:53:00|117.15|115.65|117.09|115.59|117.17|115.67|117.08|115.58|16
1626918790000|2021-07-22 01:53:10|117.1|115.6|117.08|115.58|117.1|115.6|117.08|115.58|7
1626918800000|2021-07-22 01:53:20|117.09|115.59|117.05|115.55|117.09|115.59|117.04|115.54|13
1626918810000|2021-07-22 01:53:30|117.04|115.54|116.94|115.44|117.04|115.54|116.94|115.44|19
1626918820000|2021-07-22 01:53:40|116.95|115.45|116.94|115.44|116.95|115.45|116.94|115.44|8
1626918830000|2021-07-22 01:53:50|116.95|115.45|116.98|115.48|116.99|115.49|116.95|115.45|6
1626918840000|2021-07-22 01:54:00|116.99|115.49|117.04|115.54|117.04|115.54|116.98|115.48|7
1626918850000|2021-07-22 01:54:10|117.05|115.55|117.08|115.58|117.08|115.58|117.05|115.55|5
1626918860000|2021-07-22 01:54:20|117.09|115.59|116.99|115.49|117.09|115.59|116.99|115.49|8
1626918870000|2021-07-22 01:54:30|117|115.5|117.01|115.51|117.02|115.52|117|115.5|6
1626918880000|2021-07-22 01:54:40|117|115.5|116.98|115.48|117|115.5|116.97|115.47|8
1626918890000|2021-07-22 01:54:50|116.99|115.49|117|115.5|117.02|115.52|116.99|115.49|8
1626918900000|2021-07-22 01:55:00|116.99|115.49|117|115.5|117|115.5|116.98|115.48|19
1626918910000|2021-07-22 01:55:10|116.99|115.49|117.03|115.53|117.05|115.55|116.99|115.49|11
1626918920000|2021-07-22 01:55:20|117.04|115.54|117.06|115.56|117.06|115.56|117.04|115.54|5
1626918930000|2021-07-22 01:55:30|117.05|115.55|117.07|115.57|117.07|115.57|117.05|115.55|9
1626918940000|2021-07-22 01:55:40|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|2
1626918950000|2021-07-22 01:55:50|117.08|115.58|117.14|115.64|117.15|115.65|117.08|115.58|8
1626918960000|2021-07-22 01:56:00|117.15|115.65|117.16|115.66|117.17|115.67|117.14|115.64|16
1626918970000|2021-07-22 01:56:10|117.17|115.67|117.14|115.64|117.18|115.68|117.14|115.64|16
1626918980000|2021-07-22 01:56:20|117.15|115.65|117.13|115.63|117.16|115.66|117.12|115.62|16
1626918990000|2021-07-22 01:56:30|117.14|115.64|117.13|115.63|117.16|115.66|117.1|115.6|11
1626919000000|2021-07-22 01:56:40|117.12|115.62|117.11|115.61|117.15|115.65|117.1|115.6|12
1626919010000|2021-07-22 01:56:50|117.1|115.6|117.11|115.61|117.11|115.61|117.1|115.6|2
1626919020000|2021-07-22 01:57:00|117.12|115.62|117.13|115.63|117.13|115.63|117.1|115.6|6
1626919030000|2021-07-22 01:57:10|117.14|115.64|117.12|115.62|117.14|115.64|117.12|115.62|3
1626919040000|2021-07-22 01:57:20|117.13|115.63|117.14|115.64|117.15|115.65|117.13|115.63|7
1626919050000|2021-07-22 01:57:30|117.13|115.63|117.09|115.59|117.13|115.63|117.09|115.59|5
1626919060000|2021-07-22 01:57:40|117.1|115.6|117.07|115.57|117.11|115.61|117.07|115.57|7
1626919070000|2021-07-22 01:57:50|117.04|115.54|116.99|115.49|117.04|115.54|116.98|115.48|6
1626919080000|2021-07-22 01:58:00|116.98|115.48|116.92|115.42|116.98|115.48|116.92|115.42|6
1626919090000|2021-07-22 01:58:10|116.93|115.43|116.92|115.42|116.93|115.43|116.9|115.4|5
1626919100000|2021-07-22 01:58:20|116.93|115.43|116.85|115.35|116.93|115.43|116.85|115.35|8
1626919110000|2021-07-22 01:58:30|116.84|115.34|116.88|115.38|116.88|115.38|116.84|115.34|10
1626919120000|2021-07-22 01:58:40|116.87|115.37|116.86|115.36|116.87|115.37|116.86|115.36|4
1626919130000|2021-07-22 01:58:50|116.85|115.35|116.86|115.36|116.86|115.36|116.85|115.35|6
1626919140000|2021-07-22 01:59:00|116.87|115.37|116.93|115.43|116.93|115.43|116.86|115.36|9
1626919150000|2021-07-22 01:59:10|116.94|115.44|116.93|115.43|116.94|115.44|116.93|115.43|4
1626919160000|2021-07-22 01:59:20|116.94|115.44|116.89|115.39|116.94|115.44|116.86|115.36|12
1626919170000|2021-07-22 01:59:30|116.88|115.38|116.9|115.4|116.9|115.4|116.88|115.38|7
1626919180000|2021-07-22 01:59:40|116.91|115.41|116.97|115.47|116.98|115.48|116.9|115.4|14
1626919190000|2021-07-22 01:59:50|116.98|115.48|116.92|115.42|116.98|115.48|116.9|115.4|8
1626919200000|2021-07-22 02:00:00|116.91|115.41|116.85|115.35|116.92|115.42|116.83|115.33|11
1626919210000|2021-07-22 02:00:10|116.86|115.36|116.83|115.33|116.86|115.36|116.82|115.32|10
1626919220000|2021-07-22 02:00:20|116.82|115.32|116.79|115.29|116.82|115.32|116.77|115.27|9
1626919230000|2021-07-22 02:00:30|116.78|115.28|116.79|115.29|116.79|115.29|116.77|115.27|5
1626919240000|2021-07-22 02:00:40|116.78|115.28|116.79|115.29|116.8|115.3|116.78|115.28|8
1626919250000|2021-07-22 02:00:50|116.8|115.3|116.79|115.29|116.8|115.3|116.78|115.28|12
1626919260000|2021-07-22 02:01:00|116.78|115.28|116.79|115.29|116.84|115.34|116.78|115.28|16
1626919270000|2021-07-22 02:01:10|116.8|115.3|116.8|115.3|116.82|115.32|116.79|115.29|7
1626919280000|2021-07-22 02:01:20|116.79|115.29|116.74|115.24|116.79|115.29|116.73|115.23|16
1626919290000|2021-07-22 02:01:30|116.75|115.25|116.76|115.26|116.78|115.28|116.75|115.25|8
1626919300000|2021-07-22 02:01:40|116.77|115.27|116.8|115.3|116.8|115.3|116.77|115.27|5
1626919310000|2021-07-22 02:01:50|116.79|115.29|116.78|115.28|116.8|115.3|116.78|115.28|10
1626919320000|2021-07-22 02:02:00|116.79|115.29|116.8|115.3|116.8|115.3|116.79|115.29|2
1626919330000|2021-07-22 02:02:10|116.81|115.31|116.8|115.3|116.81|115.31|116.8|115.3|2
1626919340000|2021-07-22 02:02:20|116.78|115.28|116.74|115.24|116.8|115.3|116.73|115.23|14
1626919350000|2021-07-22 02:02:30|116.75|115.25|116.78|115.28|116.78|115.28|116.74|115.24|12
1626919360000|2021-07-22 02:02:40|116.77|115.27|116.78|115.28|116.78|115.28|116.77|115.27|6
1626919370000|2021-07-22 02:02:50|116.79|115.29|116.86|115.36|116.89|115.39|116.79|115.29|13
1626919380000|2021-07-22 02:03:00|116.85|115.35|116.86|115.36|116.87|115.37|116.84|115.34|11
1626919390000|2021-07-22 02:03:10|116.85|115.35|116.86|115.36|116.88|115.38|116.85|115.35|10
1626919400000|2021-07-22 02:03:20|116.88|115.38|116.8|115.3|116.88|115.38|116.8|115.3|15
1626919410000|2021-07-22 02:03:30|116.81|115.31|116.81|115.31|116.81|115.31|116.8|115.3|3
1626919420000|2021-07-22 02:03:40|116.82|115.32|116.81|115.31|116.82|115.32|116.81|115.31|4
1626919430000|2021-07-22 02:03:50|116.8|115.3|116.72|115.22|116.81|115.31|116.7|115.2|16
1626919440000|2021-07-22 02:04:00|116.73|115.23|116.75|115.25|116.76|115.26|116.73|115.23|7
1626919450000|2021-07-22 02:04:10|116.76|115.26|116.72|115.22|116.76|115.26|116.72|115.22|6
1626919460000|2021-07-22 02:04:20|116.68|115.18|116.65|115.15|116.68|115.18|116.62|115.12|13
1626919470000|2021-07-22 02:04:30|116.66|115.16|116.64|115.14|116.66|115.16|116.61|115.11|9
1626919480000|2021-07-22 02:04:40|116.65|115.15|116.65|115.15|116.66|115.16|116.65|115.15|9
1626919490000|2021-07-22 02:04:50|116.66|115.16|116.59|115.09|116.66|115.16|116.57|115.07|16
1626919500000|2021-07-22 02:05:00|116.58|115.08|116.54|115.04|116.59|115.09|116.54|115.04|12
1626919510000|2021-07-22 02:05:10|116.55|115.05|116.66|115.16|116.66|115.16|116.55|115.05|16
1626919520000|2021-07-22 02:05:20|116.67|115.17|116.7|115.2|116.7|115.2|116.67|115.17|5
1626919530000|2021-07-22 02:05:30|116.71|115.21|116.75|115.25|116.76|115.26|116.71|115.21|6
1626919540000|2021-07-22 02:05:40|116.76|115.26|116.78|115.28|116.81|115.31|116.72|115.22|16
1626919550000|2021-07-22 02:05:50|116.79|115.29|116.83|115.33|116.87|115.37|116.79|115.29|10
1626919560000|2021-07-22 02:06:00|116.84|115.34|116.91|115.41|116.91|115.41|116.84|115.34|12
1626919570000|2021-07-22 02:06:10|116.92|115.42|116.94|115.44|116.94|115.44|116.92|115.42|3
1626919590000|2021-07-22 02:06:30|116.95|115.45|116.96|115.46|116.98|115.48|116.95|115.45|7
1626919600000|2021-07-22 02:06:40|116.97|115.47|117.01|115.51|117.01|115.51|116.97|115.47|7
1626919610000|2021-07-22 02:06:50|117.02|115.52|116.98|115.48|117.02|115.52|116.98|115.48|8
1626919620000|2021-07-22 02:07:00|116.99|115.49|116.97|115.47|116.99|115.49|116.97|115.47|6
1626919630000|2021-07-22 02:07:10|116.98|115.48|117|115.5|117|115.5|116.98|115.48|7
1626919640000|2021-07-22 02:07:20|116.99|115.49|117|115.5|117|115.5|116.99|115.49|6
1626919650000|2021-07-22 02:07:30|117.01|115.51|116.99|115.49|117.02|115.52|116.99|115.49|8
1626919660000|2021-07-22 02:07:40|117|115.5|117|115.5|117|115.5|116.99|115.49|5
1626919670000|2021-07-22 02:07:50|117.01|115.51|117|115.5|117.01|115.51|116.98|115.48|8
1626919680000|2021-07-22 02:08:00|116.99|115.49|116.99|115.49|117.01|115.51|116.99|115.49|7
1626919700000|2021-07-22 02:08:20|117|115.5|117.01|115.51|117.01|115.51|117|115.5|2
1626919710000|2021-07-22 02:08:30|117.02|115.52|117.01|115.51|117.02|115.52|117.01|115.51|2
1626919720000|2021-07-22 02:08:40|117.02|115.52|117.03|115.53|117.03|115.53|117.01|115.51|6
1626919730000|2021-07-22 02:08:50|117.04|115.54|117.06|115.56|117.06|115.56|117.04|115.54|4
1626919740000|2021-07-22 02:09:00|117.07|115.57|117.07|115.57|117.08|115.58|117.06|115.56|5
1626919750000|2021-07-22 02:09:10|117.08|115.58|117.08|115.58|117.09|115.59|117.07|115.57|5
1626919760000|2021-07-22 02:09:20|117.09|115.59|117.05|115.55|117.09|115.59|117.05|115.55|8
1626919770000|2021-07-22 02:09:30|117.04|115.54|117.03|115.53|117.04|115.54|117.02|115.52|6
1626919780000|2021-07-22 02:09:40|117|115.5|116.92|115.42|117.01|115.51|116.92|115.42|13
1626919790000|2021-07-22 02:09:50|116.93|115.43|116.95|115.45|116.97|115.47|116.93|115.43|10
1626919800000|2021-07-22 02:10:00|116.96|115.46|116.95|115.45|116.98|115.48|116.95|115.45|10
1626919810000|2021-07-22 02:10:10|116.93|115.43|116.88|115.38|116.94|115.44|116.88|115.38|9
1626919820000|2021-07-22 02:10:20|116.87|115.37|116.86|115.36|116.87|115.37|116.86|115.36|2
1626919830000|2021-07-22 02:10:30|116.87|115.37|116.86|115.36|116.87|115.37|116.86|115.36|6
1626919840000|2021-07-22 02:10:40|116.87|115.37|116.83|115.33|116.87|115.37|116.83|115.33|4
1626919850000|2021-07-22 02:10:50|116.82|115.32|116.77|115.27|116.82|115.32|116.76|115.26|10
1626919860000|2021-07-22 02:11:00|116.78|115.28|116.83|115.33|116.83|115.33|116.78|115.28|13
1626919870000|2021-07-22 02:11:10|116.82|115.32|116.83|115.33|116.84|115.34|116.82|115.32|7
1626919880000|2021-07-22 02:11:20|116.82|115.32|116.82|115.32|116.83|115.33|116.81|115.31|11
1626919890000|2021-07-22 02:11:30|116.83|115.33|116.82|115.32|116.83|115.33|116.82|115.32|6
1626919910000|2021-07-22 02:11:50|116.81|115.31|116.82|115.32|116.82|115.32|116.81|115.31|4
1626919920000|2021-07-22 02:12:00|116.81|115.31|116.7|115.2|116.82|115.32|116.7|115.2|15
1626919930000|2021-07-22 02:12:10|116.72|115.22|116.75|115.25|116.75|115.25|116.71|115.21|9
1626919940000|2021-07-22 02:12:20|116.76|115.26|116.77|115.27|116.77|115.27|116.76|115.26|6
1626919950000|2021-07-22 02:12:30|116.78|115.28|116.88|115.38|116.88|115.38|116.78|115.28|10
1626919960000|2021-07-22 02:12:40|116.87|115.37|116.86|115.36|116.88|115.38|116.86|115.36|8
1626919970000|2021-07-22 02:12:50|116.87|115.37|116.86|115.36|116.87|115.37|116.85|115.35|12
1626919980000|2021-07-22 02:13:00|116.87|115.37|116.83|115.33|116.87|115.37|116.83|115.33|6
1626919990000|2021-07-22 02:13:10|116.82|115.32|116.82|115.32|116.83|115.33|116.82|115.32|3
1626920000000|2021-07-22 02:13:20|116.81|115.31|116.8|115.3|116.81|115.31|116.78|115.28|4
1626920010000|2021-07-22 02:13:30|116.79|115.29|116.8|115.3|116.8|115.3|116.79|115.29|4
1626920020000|2021-07-22 02:13:40|116.79|115.29|116.7|115.2|116.79|115.29|116.7|115.2|10
1626920030000|2021-07-22 02:13:50|116.71|115.21|116.68|115.18|116.71|115.21|116.67|115.17|7
1626920040000|2021-07-22 02:14:00|116.69|115.19|116.74|115.24|116.74|115.24|116.69|115.19|9
1626920050000|2021-07-22 02:14:10|116.73|115.23|116.69|115.19|116.73|115.23|116.69|115.19|4
1626920060000|2021-07-22 02:14:20|116.7|115.2|116.74|115.24|116.74|115.24|116.7|115.2|4
1626920070000|2021-07-22 02:14:30|116.73|115.23|116.74|115.24|116.75|115.25|116.73|115.23|4
1626920080000|2021-07-22 02:14:40|116.75|115.25|116.7|115.2|116.75|115.25|116.7|115.2|11
1626920090000|2021-07-22 02:14:50|116.69|115.19|116.6|115.1|116.69|115.19|116.6|115.1|8
1626920100000|2021-07-22 02:15:00|116.59|115.09|116.68|115.18|116.68|115.18|116.59|115.09|12
1626920110000|2021-07-22 02:15:10|116.69|115.19|116.75|115.25|116.75|115.25|116.69|115.19|5
1626920120000|2021-07-22 02:15:20|116.78|115.28|116.83|115.33|116.83|115.33|116.76|115.26|8
1626920130000|2021-07-22 02:15:30|116.82|115.32|116.86|115.36|116.86|115.36|116.82|115.32|5
1626920140000|2021-07-22 02:15:40|116.87|115.37|116.88|115.38|116.9|115.4|116.87|115.37|8
1626920150000|2021-07-22 02:15:50|116.89|115.39|116.92|115.42|116.95|115.45|116.89|115.39|12
1626920160000|2021-07-22 02:16:00|116.91|115.41|116.95|115.45|116.95|115.45|116.9|115.4|7
1626920170000|2021-07-22 02:16:10|116.94|115.44|116.93|115.43|116.94|115.44|116.88|115.38|12
1626920180000|2021-07-22 02:16:20|116.94|115.44|116.91|115.41|116.94|115.44|116.91|115.41|6
1626920190000|2021-07-22 02:16:30|116.92|115.42|116.93|115.43|116.93|115.43|116.91|115.41|8
1626920200000|2021-07-22 02:16:40|116.92|115.42|116.98|115.48|116.98|115.48|116.92|115.42|9
1626920210000|2021-07-22 02:16:50|116.97|115.47|116.98|115.48|116.99|115.49|116.96|115.46|16
1626920220000|2021-07-22 02:17:00|116.97|115.47|116.97|115.47|116.98|115.48|116.97|115.47|3
1626920230000|2021-07-22 02:17:10|116.96|115.46|117.02|115.52|117.02|115.52|116.96|115.46|11
1626920240000|2021-07-22 02:17:20|117.01|115.51|116.97|115.47|117.01|115.51|116.96|115.46|6
1626920250000|2021-07-22 02:17:30|116.98|115.48|117.01|115.51|117.01|115.51|116.97|115.47|12
1626920260000|2021-07-22 02:17:40|117.02|115.52|117.04|115.54|117.05|115.55|117|115.5|8
1626920270000|2021-07-22 02:17:50|117.03|115.53|117.05|115.55|117.05|115.55|117.03|115.53|3
1626920280000|2021-07-22 02:18:00|117.04|115.54|117.04|115.54|117.06|115.56|116.99|115.49|18
1626920290000|2021-07-22 02:18:10|117.03|115.53|116.99|115.49|117.03|115.53|116.98|115.48|15
1626920300000|2021-07-22 02:18:20|117|115.5|116.99|115.49|117.01|115.51|116.99|115.49|8
1626920310000|2021-07-22 02:18:30|117|115.5|117.01|115.51|117.01|115.51|116.99|115.49|12
1626920320000|2021-07-22 02:18:40|117|115.5|117.05|115.55|117.05|115.55|117|115.5|7
1626920330000|2021-07-22 02:18:50|117.04|115.54|117.06|115.56|117.06|115.56|117.04|115.54|4
1626920340000|2021-07-22 02:19:00|117.05|115.55|117.05|115.55|117.06|115.56|117.03|115.53|12
1626920350000|2021-07-22 02:19:10|117.04|115.54|117.04|115.54|117.06|115.56|117.04|115.54|6
1626920360000|2021-07-22 02:19:20|117.03|115.53|117.04|115.54|117.04|115.54|117.02|115.52|6
1626920370000|2021-07-22 02:19:30|117.03|115.53|117.04|115.54|117.04|115.54|117.03|115.53|8
1626920380000|2021-07-22 02:19:40|117.03|115.53|117.05|115.55|117.05|115.55|117.02|115.52|7
1626920390000|2021-07-22 02:19:50|117.06|115.56|117.05|115.55|117.06|115.56|117.04|115.54|6
1626920400000|2021-07-22 02:20:00|117.04|115.54|117.05|115.55|117.05|115.55|117.04|115.54|2
1626920410000|2021-07-22 02:20:10|117.06|115.56|117.11|115.61|117.11|115.61|117.05|115.55|8
1626920420000|2021-07-22 02:20:20|117.1|115.6|117.1|115.6|117.1|115.6|117.1|115.6|1
1626920440000|2021-07-22 02:20:40|117.11|115.61|117.21|115.71|117.21|115.71|117.11|115.61|11
1626920450000|2021-07-22 02:20:50|117.2|115.7|117.2|115.7|117.21|115.71|117.2|115.7|9
1626920460000|2021-07-22 02:21:00|117.21|115.71|117.21|115.71|117.22|115.72|117.2|115.7|6
1626920470000|2021-07-22 02:21:10|117.22|115.72|117.18|115.68|117.22|115.72|117.17|115.67|7
1626920480000|2021-07-22 02:21:20|117.17|115.67|117.14|115.64|117.18|115.68|117.13|115.63|12
1626920490000|2021-07-22 02:21:30|117.13|115.63|117.13|115.63|117.13|115.63|117.12|115.62|5
1626920500000|2021-07-22 02:21:40|117.14|115.64|117.19|115.69|117.2|115.7|117.14|115.64|5
1626920510000|2021-07-22 02:21:50|117.18|115.68|117.19|115.69|117.2|115.7|117.18|115.68|4
1626920520000|2021-07-22 02:22:00|117.18|115.68|117.17|115.67|117.19|115.69|117.16|115.66|10
1626920530000|2021-07-22 02:22:10|117.16|115.66|117.21|115.71|117.21|115.71|117.16|115.66|13
1626920540000|2021-07-22 02:22:20|117.2|115.7|117.2|115.7|117.21|115.71|117.19|115.69|11
1626920550000|2021-07-22 02:22:30|117.19|115.69|117.22|115.72|117.22|115.72|117.19|115.69|9
1626920560000|2021-07-22 02:22:40|117.21|115.71|117.18|115.68|117.22|115.72|117.18|115.68|6
1626920570000|2021-07-22 02:22:50|117.16|115.66|117.21|115.71|117.22|115.72|117.16|115.66|16
1626920580000|2021-07-22 02:23:00|117.18|115.68|117.21|115.71|117.22|115.72|117.18|115.68|7
1626920590000|2021-07-22 02:23:10|117.2|115.7|117.08|115.58|117.21|115.71|117.08|115.58|20
1626920600000|2021-07-22 02:23:20|117.09|115.59|117.13|115.63|117.15|115.65|117.06|115.56|16
1626920610000|2021-07-22 02:23:30|117.12|115.62|117.1|115.6|117.12|115.62|117.1|115.6|5
1626920620000|2021-07-22 02:23:40|117.11|115.61|117.07|115.57|117.11|115.61|117.06|115.56|10
1626920630000|2021-07-22 02:23:50|117.06|115.56|116.99|115.49|117.06|115.56|116.97|115.47|12
1626920640000|2021-07-22 02:24:00|117.02|115.52|117.01|115.51|117.04|115.54|117|115.5|6
1626920650000|2021-07-22 02:24:10|117.02|115.52|116.99|115.49|117.02|115.52|116.99|115.49|10
1626920660000|2021-07-22 02:24:20|117|115.5|116.98|115.48|117|115.5|116.98|115.48|3
1626920670000|2021-07-22 02:24:30|116.99|115.49|117.03|115.53|117.04|115.54|116.99|115.49|8
1626920680000|2021-07-22 02:24:40|117.01|115.51|116.96|115.46|117.01|115.51|116.95|115.45|11
1626920690000|2021-07-22 02:24:50|116.97|115.47|116.96|115.46|116.97|115.47|116.94|115.44|6
1626920700000|2021-07-22 02:25:00|116.95|115.45|117.03|115.53|117.03|115.53|116.95|115.45|14
1626920710000|2021-07-22 02:25:10|117.04|115.54|117.04|115.54|117.04|115.54|117.03|115.53|5
1626920720000|2021-07-22 02:25:20|117.03|115.53|117.09|115.59|117.09|115.59|117.03|115.53|8
1626920730000|2021-07-22 02:25:30|117.11|115.61|117.13|115.63|117.14|115.64|117.11|115.61|3
1626920740000|2021-07-22 02:25:40|117.14|115.64|117.12|115.62|117.14|115.64|117.12|115.62|3
1626920750000|2021-07-22 02:25:50|117.11|115.61|117.11|115.61|117.11|115.61|117.11|115.61|1
1626920760000|2021-07-22 02:26:00|117.1|115.6|117.07|115.57|117.1|115.6|117.06|115.56|3
1626920770000|2021-07-22 02:26:10|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|2
1626920780000|2021-07-22 02:26:20|117.06|115.56|117.06|115.56|117.08|115.58|117.06|115.56|6
1626920790000|2021-07-22 02:26:30|117.07|115.57|117.01|115.51|117.07|115.57|117|115.5|9
1626920800000|2021-07-22 02:26:40|117.02|115.52|117.04|115.54|117.04|115.54|117.02|115.52|3
1626920810000|2021-07-22 02:26:50|117.05|115.55|117.05|115.55|117.05|115.55|117.05|115.55|1
1626920820000|2021-07-22 02:27:00|117.06|115.56|117.06|115.56|117.07|115.57|117.04|115.54|7
1626920830000|2021-07-22 02:27:10|117.07|115.57|117.06|115.56|117.07|115.57|117.06|115.56|10
1626920840000|2021-07-22 02:27:20|117.07|115.57|116.99|115.49|117.07|115.57|116.97|115.47|16
1626920850000|2021-07-22 02:27:30|117|115.5|117.02|115.52|117.02|115.52|116.99|115.49|5
1626920860000|2021-07-22 02:27:40|116.99|115.49|116.99|115.49|117.01|115.51|116.96|115.46|11
1626920870000|2021-07-22 02:27:50|116.98|115.48|116.97|115.47|117|115.5|116.97|115.47|5
1626920880000|2021-07-22 02:28:00|116.96|115.46|116.91|115.41|116.97|115.47|116.89|115.39|15
1626920890000|2021-07-22 02:28:10|116.92|115.42|116.96|115.46|116.96|115.46|116.92|115.42|14
1626920900000|2021-07-22 02:28:20|116.97|115.47|116.94|115.44|116.97|115.47|116.92|115.42|14
1626920910000|2021-07-22 02:28:30|116.95|115.45|116.88|115.38|116.95|115.45|116.88|115.38|12
1626920920000|2021-07-22 02:28:40|116.87|115.37|116.88|115.38|116.9|115.4|116.87|115.37|9
1626920930000|2021-07-22 02:28:50|116.87|115.37|116.95|115.45|116.95|115.45|116.87|115.37|11
1626920940000|2021-07-22 02:29:00|116.94|115.44|116.97|115.47|116.97|115.47|116.94|115.44|6
1626920950000|2021-07-22 02:29:10|116.98|115.48|116.97|115.47|116.98|115.48|116.97|115.47|4
1626920960000|2021-07-22 02:29:20|116.98|115.48|116.97|115.47|116.98|115.48|116.97|115.47|2
1626920980000|2021-07-22 02:29:40|116.98|115.48|116.97|115.47|116.99|115.49|116.96|115.46|10
1626920990000|2021-07-22 02:29:50|116.96|115.46|116.96|115.46|116.97|115.47|116.96|115.46|5
1626921000000|2021-07-22 02:30:00|116.95|115.45|116.88|115.38|116.95|115.45|116.86|115.36|14
1626921010000|2021-07-22 02:30:10|116.89|115.39|116.89|115.39|116.89|115.39|116.89|115.39|1
1626921020000|2021-07-22 02:30:20|116.88|115.38|116.87|115.37|116.89|115.39|116.87|115.37|5
1626921030000|2021-07-22 02:30:30|116.88|115.38|116.81|115.31|116.88|115.38|116.81|115.31|10
1626921040000|2021-07-22 02:30:40|116.8|115.3|116.74|115.24|116.81|115.31|116.73|115.23|17
1626921050000|2021-07-22 02:30:50|116.75|115.25|116.72|115.22|116.75|115.25|116.72|115.22|8
1626921060000|2021-07-22 02:31:00|116.69|115.19|116.71|115.21|116.71|115.21|116.69|115.19|5
1626921070000|2021-07-22 02:31:10|116.72|115.22|116.76|115.26|116.77|115.27|116.72|115.22|10
1626921080000|2021-07-22 02:31:20|116.77|115.27|116.77|115.27|116.8|115.3|116.76|115.26|8
1626921090000|2021-07-22 02:31:30|116.76|115.26|116.73|115.23|116.77|115.27|116.72|115.22|13
1626921100000|2021-07-22 02:31:40|116.72|115.22|116.73|115.23|116.73|115.23|116.72|115.22|6
1626921110000|2021-07-22 02:31:50|116.72|115.22|116.74|115.24|116.75|115.25|116.72|115.22|5
1626921130000|2021-07-22 02:32:10|116.72|115.22|116.68|115.18|116.72|115.22|116.59|115.09|16
1626921140000|2021-07-22 02:32:20|116.67|115.17|116.68|115.18|116.68|115.18|116.61|115.11|13
1626921150000|2021-07-22 02:32:30|116.67|115.17|116.58|115.08|116.67|115.17|116.58|115.08|16
1626921160000|2021-07-22 02:32:40|116.57|115.07|116.64|115.14|116.64|115.14|116.54|115.04|14
1626921170000|2021-07-22 02:32:50|116.63|115.13|116.64|115.14|116.65|115.15|116.59|115.09|14
1626921180000|2021-07-22 02:33:00|116.65|115.15|116.63|115.13|116.65|115.15|116.63|115.13|5
1626921190000|2021-07-22 02:33:10|116.64|115.14|116.69|115.19|116.69|115.19|116.64|115.14|7
1626921200000|2021-07-22 02:33:20|116.68|115.18|116.69|115.19|116.69|115.19|116.68|115.18|2
1626921210000|2021-07-22 02:33:30|116.68|115.18|116.67|115.17|116.68|115.18|116.67|115.17|2
1626921220000|2021-07-22 02:33:40|116.68|115.18|116.69|115.19|116.69|115.19|116.64|115.14|14
1626921230000|2021-07-22 02:33:50|116.68|115.18|116.68|115.18|116.7|115.2|116.67|115.17|9
1626921240000|2021-07-22 02:34:00|116.67|115.17|116.67|115.17|116.68|115.18|116.63|115.13|10
1626921250000|2021-07-22 02:34:10|116.68|115.18|116.67|115.17|116.68|115.18|116.67|115.17|4
1626921260000|2021-07-22 02:34:20|116.68|115.18|116.68|115.18|116.69|115.19|116.66|115.16|7
1626921270000|2021-07-22 02:34:30|116.67|115.17|116.65|115.15|116.67|115.17|116.64|115.14|13
1626921280000|2021-07-22 02:34:40|116.64|115.14|116.55|115.05|116.64|115.14|116.52|115.02|17
1626921290000|2021-07-22 02:34:50|116.56|115.06|116.64|115.14|116.64|115.14|116.55|115.05|13
1626921300000|2021-07-22 02:35:00|116.65|115.15|116.73|115.23|116.75|115.25|116.64|115.14|21
1626921310000|2021-07-22 02:35:10|116.72|115.22|116.71|115.21|116.73|115.23|116.71|115.21|6
1626921320000|2021-07-22 02:35:20|116.72|115.22|116.73|115.23|116.75|115.25|116.72|115.22|7
1626921330000|2021-07-22 02:35:30|116.74|115.24|116.75|115.25|116.79|115.29|116.74|115.24|12
1626921340000|2021-07-22 02:35:40|116.76|115.26|116.74|115.24|116.78|115.28|116.73|115.23|11
1626921350000|2021-07-22 02:35:50|116.73|115.23|116.78|115.28|116.78|115.28|116.73|115.23|12
1626921360000|2021-07-22 02:36:00|116.76|115.26|116.73|115.23|116.76|115.26|116.73|115.23|8
1626921370000|2021-07-22 02:36:10|116.72|115.22|116.73|115.23|116.73|115.23|116.72|115.22|2
1626921380000|2021-07-22 02:36:20|116.72|115.22|116.7|115.2|116.74|115.24|116.69|115.19|17
1626921390000|2021-07-22 02:36:30|116.69|115.19|116.61|115.11|116.69|115.19|116.61|115.11|10
1626921400000|2021-07-22 02:36:40|116.6|115.1|116.58|115.08|116.6|115.1|116.56|115.06|13
1626921410000|2021-07-22 02:36:50|116.57|115.07|116.48|114.98|116.58|115.08|116.44|114.94|13
1626921420000|2021-07-22 02:37:00|116.49|114.99|116.46|114.96|116.54|115.04|116.44|114.94|14
1626921430000|2021-07-22 02:37:10|116.47|114.97|116.47|114.97|116.47|114.97|116.42|114.92|16
1626921440000|2021-07-22 02:37:20|116.49|114.99|116.53|115.03|116.53|115.03|116.49|114.99|11
1626921450000|2021-07-22 02:37:30|116.54|115.04|116.53|115.03|116.56|115.06|116.53|115.03|10
1626921460000|2021-07-22 02:37:40|116.54|115.04|116.6|115.1|116.6|115.1|116.54|115.04|10
1626921470000|2021-07-22 02:37:50|116.61|115.11|116.64|115.14|116.68|115.18|116.61|115.11|16
1626921480000|2021-07-22 02:38:00|116.65|115.15|116.63|115.13|116.65|115.15|116.63|115.13|7
1626921490000|2021-07-22 02:38:10|116.62|115.12|116.62|115.12|116.62|115.12|116.6|115.1|6
1626921500000|2021-07-22 02:38:20|116.64|115.14|116.64|115.14|116.64|115.14|116.64|115.14|1
1626921510000|2021-07-22 02:38:30|116.63|115.13|116.63|115.13|116.64|115.14|116.63|115.13|11
1626921520000|2021-07-22 02:38:40|116.64|115.14|116.63|115.13|116.64|115.14|116.63|115.13|4
1626921530000|2021-07-22 02:38:50|116.62|115.12|116.62|115.12|116.63|115.13|116.62|115.12|5
1626921540000|2021-07-22 02:39:00|116.63|115.13|116.71|115.21|116.71|115.21|116.63|115.13|9
1626921550000|2021-07-22 02:39:10|116.7|115.2|116.69|115.19|116.72|115.22|116.69|115.19|10
1626921560000|2021-07-22 02:39:20|116.71|115.21|116.69|115.19|116.71|115.21|116.69|115.19|11
1626921570000|2021-07-22 02:39:30|116.71|115.21|116.71|115.21|116.71|115.21|116.69|115.19|5
1626921580000|2021-07-22 02:39:40|116.7|115.2|116.63|115.13|116.71|115.21|116.63|115.13|12
1626921590000|2021-07-22 02:39:50|116.64|115.14|116.65|115.15|116.65|115.15|116.64|115.14|2
1626921600000|2021-07-22 02:40:00|116.66|115.16|116.59|115.09|116.68|115.18|116.59|115.09|15
1626921610000|2021-07-22 02:40:10|116.58|115.08|116.63|115.13|116.63|115.13|116.57|115.07|16
1626921620000|2021-07-22 02:40:20|116.64|115.14|116.68|115.18|116.68|115.18|116.64|115.14|6
1626921630000|2021-07-22 02:40:30|116.69|115.19|116.74|115.24|116.74|115.24|116.68|115.18|8
1626921640000|2021-07-22 02:40:40|116.75|115.25|116.77|115.27|116.78|115.28|116.75|115.25|17
1626921650000|2021-07-22 02:40:50|116.78|115.28|116.84|115.34|116.86|115.36|116.78|115.28|16
1626921660000|2021-07-22 02:41:00|116.83|115.33|116.86|115.36|116.87|115.37|116.83|115.33|11
1626921670000|2021-07-22 02:41:10|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|2
1626921680000|2021-07-22 02:41:20|116.87|115.37|116.88|115.38|116.88|115.38|116.87|115.37|2
1626921690000|2021-07-22 02:41:30|116.87|115.37|116.84|115.34|116.87|115.37|116.82|115.32|11
1626921700000|2021-07-22 02:41:40|116.85|115.35|116.84|115.34|116.86|115.36|116.84|115.34|3
1626921710000|2021-07-22 02:41:50|116.85|115.35|116.88|115.38|116.88|115.38|116.85|115.35|5
1626921720000|2021-07-22 02:42:00|116.87|115.37|116.81|115.31|116.88|115.38|116.75|115.25|19
1626921730000|2021-07-22 02:42:10|116.82|115.32|116.79|115.29|116.83|115.33|116.79|115.29|9
1626921740000|2021-07-22 02:42:20|116.8|115.3|116.8|115.3|116.81|115.31|116.8|115.3|19
1626921750000|2021-07-22 02:42:30|116.79|115.29|116.8|115.3|116.81|115.31|116.78|115.28|10
1626921760000|2021-07-22 02:42:40|116.79|115.29|116.8|115.3|116.8|115.3|116.79|115.29|2
1626921770000|2021-07-22 02:42:50|116.82|115.32|116.8|115.3|116.82|115.32|116.79|115.29|4
1626921780000|2021-07-22 02:43:00|116.81|115.31|116.8|115.3|116.81|115.31|116.8|115.3|2
1626921790000|2021-07-22 02:43:10|116.81|115.31|116.87|115.37|116.88|115.38|116.79|115.29|14
1626921800000|2021-07-22 02:43:20|116.88|115.38|116.87|115.37|116.88|115.38|116.86|115.36|4
1626921810000|2021-07-22 02:43:30|116.9|115.4|116.94|115.44|116.95|115.45|116.9|115.4|5
1626921820000|2021-07-22 02:43:40|116.93|115.43|116.89|115.39|116.94|115.44|116.89|115.39|8
1626921830000|2021-07-22 02:43:50|116.88|115.38|116.89|115.39|116.9|115.4|116.88|115.38|4
1626921840000|2021-07-22 02:44:00|116.9|115.4|116.94|115.44|116.97|115.47|116.9|115.4|15
1626921850000|2021-07-22 02:44:10|116.95|115.45|116.92|115.42|116.95|115.45|116.92|115.42|8
1626921860000|2021-07-22 02:44:20|116.93|115.43|116.95|115.45|116.96|115.46|116.93|115.43|6
1626921870000|2021-07-22 02:44:30|116.94|115.44|116.95|115.45|116.95|115.45|116.93|115.43|8
1626921880000|2021-07-22 02:44:40|116.94|115.44|116.95|115.45|116.95|115.45|116.94|115.44|8
1626921890000|2021-07-22 02:44:50|116.96|115.46|116.89|115.39|116.96|115.46|116.89|115.39|7
1626921900000|2021-07-22 02:45:00|116.88|115.38|116.94|115.44|116.94|115.44|116.87|115.37|6
1626921910000|2021-07-22 02:45:10|116.93|115.43|116.93|115.43|116.96|115.46|116.92|115.42|11
1626921920000|2021-07-22 02:45:20|116.92|115.42|116.87|115.37|116.92|115.42|116.85|115.35|12
1626921930000|2021-07-22 02:45:30|116.86|115.36|116.81|115.31|116.87|115.37|116.79|115.29|13
1626921940000|2021-07-22 02:45:40|116.8|115.3|116.75|115.25|116.8|115.3|116.74|115.24|14
1626921950000|2021-07-22 02:45:50|116.76|115.26|116.72|115.22|116.76|115.26|116.72|115.22|11
1626921960000|2021-07-22 02:46:00|116.71|115.21|116.71|115.21|116.74|115.24|116.69|115.19|12
1626921970000|2021-07-22 02:46:10|116.7|115.2|116.61|115.11|116.74|115.24|116.61|115.11|20
1626921980000|2021-07-22 02:46:20|116.6|115.1|116.59|115.09|116.63|115.13|116.59|115.09|8
1626921990000|2021-07-22 02:46:30|116.57|115.07|116.54|115.04|116.6|115.1|116.51|115.01|22
1626922000000|2021-07-22 02:46:40|116.51|115.01|116.52|115.02|116.53|115.03|116.51|115.01|4
1626922010000|2021-07-22 02:46:50|116.53|115.03|116.53|115.03|116.54|115.04|116.53|115.03|3
1626922020000|2021-07-22 02:47:00|116.54|115.04|116.59|115.09|116.6|115.1|116.54|115.04|8
1626922030000|2021-07-22 02:47:10|116.58|115.08|116.59|115.09|116.59|115.09|116.57|115.07|10
1626922040000|2021-07-22 02:47:20|116.61|115.11|116.6|115.1|116.61|115.11|116.6|115.1|4
1626922050000|2021-07-22 02:47:30|116.61|115.11|116.68|115.18|116.69|115.19|116.61|115.11|12
1626922060000|2021-07-22 02:47:40|116.67|115.17|116.68|115.18|116.68|115.18|116.67|115.17|4
1626922070000|2021-07-22 02:47:50|116.69|115.19|116.68|115.18|116.69|115.19|116.68|115.18|6
1626922080000|2021-07-22 02:48:00|116.69|115.19|116.68|115.18|116.69|115.19|116.66|115.16|13
1626922090000|2021-07-22 02:48:10|116.69|115.19|116.65|115.15|116.7|115.2|116.65|115.15|13
1626922100000|2021-07-22 02:48:20|116.66|115.16|116.64|115.14|116.66|115.16|116.63|115.13|15
1626922110000|2021-07-22 02:48:30|116.65|115.15|116.59|115.09|116.65|115.15|116.59|115.09|17
1626922120000|2021-07-22 02:48:40|116.58|115.08|116.58|115.08|116.59|115.09|116.58|115.08|5
1626922130000|2021-07-22 02:48:50|116.57|115.07|116.58|115.08|116.59|115.09|116.57|115.07|8
1626922140000|2021-07-22 02:49:00|116.6|115.1|116.6|115.1|116.6|115.1|116.59|115.09|3
1626922150000|2021-07-22 02:49:10|116.62|115.12|116.61|115.11|116.62|115.12|116.6|115.1|3
1626922160000|2021-07-22 02:49:20|116.62|115.12|116.63|115.13|116.63|115.13|116.61|115.11|8
1626922170000|2021-07-22 02:49:30|116.61|115.11|116.63|115.13|116.63|115.13|116.61|115.11|14
1626922180000|2021-07-22 02:49:40|116.62|115.12|116.65|115.15|116.65|115.15|116.62|115.12|6
1626922190000|2021-07-22 02:49:50|116.64|115.14|116.65|115.15|116.65|115.15|116.64|115.14|2
1626922200000|2021-07-22 02:50:00|116.66|115.16|116.66|115.16|116.67|115.17|116.66|115.16|3
1626922210000|2021-07-22 02:50:10|116.67|115.17|116.67|115.17|116.7|115.2|116.67|115.17|9
1626922220000|2021-07-22 02:50:20|116.68|115.18|116.68|115.18|116.7|115.2|116.67|115.17|9
1626922230000|2021-07-22 02:50:30|116.67|115.17|116.74|115.24|116.76|115.26|116.66|115.16|9
1626922240000|2021-07-22 02:50:40|116.75|115.25|116.67|115.17|116.75|115.25|116.65|115.15|13
1626922250000|2021-07-22 02:50:50|116.68|115.18|116.75|115.25|116.75|115.25|116.68|115.18|8
1626922260000|2021-07-22 02:51:00|116.76|115.26|116.8|115.3|116.81|115.31|116.76|115.26|5
1626922270000|2021-07-22 02:51:10|116.81|115.31|116.75|115.25|116.81|115.31|116.72|115.22|16
1626922280000|2021-07-22 02:51:20|116.76|115.26|116.75|115.25|116.77|115.27|116.75|115.25|12
1626922290000|2021-07-22 02:51:30|116.76|115.26|116.76|115.26|116.76|115.26|116.75|115.25|5
1626922300000|2021-07-22 02:51:40|116.77|115.27|116.79|115.29|116.79|115.29|116.75|115.25|5
1626922310000|2021-07-22 02:51:50|116.8|115.3|116.81|115.31|116.82|115.32|116.78|115.28|12
1626922320000|2021-07-22 02:52:00|116.79|115.29|116.79|115.29|116.79|115.29|116.78|115.28|5
1626922330000|2021-07-22 02:52:10|116.81|115.31|116.81|115.31|116.82|115.32|116.81|115.31|3
1626922340000|2021-07-22 02:52:20|116.82|115.32|116.8|115.3|116.83|115.33|116.79|115.29|10
1626922350000|2021-07-22 02:52:30|116.81|115.31|116.82|115.32|116.83|115.33|116.8|115.3|9
1626922360000|2021-07-22 02:52:40|116.83|115.33|116.84|115.34|116.85|115.35|116.82|115.32|4
1626922370000|2021-07-22 02:52:50|116.86|115.36|116.86|115.36|116.89|115.39|116.84|115.34|14
1626922380000|2021-07-22 02:53:00|116.85|115.35|116.87|115.37|116.87|115.37|116.84|115.34|11
1626922390000|2021-07-22 02:53:10|116.86|115.36|116.87|115.37|116.87|115.37|116.85|115.35|8
1626922400000|2021-07-22 02:53:20|116.86|115.36|116.88|115.38|116.88|115.38|116.86|115.36|9
1626922410000|2021-07-22 02:53:30|116.89|115.39|116.92|115.42|116.93|115.43|116.89|115.39|10
1626922420000|2021-07-22 02:53:40|116.93|115.43|116.91|115.41|116.93|115.43|116.9|115.4|10
1626922430000|2021-07-22 02:53:50|116.92|115.42|116.91|115.41|116.92|115.42|116.9|115.4|10
1626922440000|2021-07-22 02:54:00|116.92|115.42|116.91|115.41|116.93|115.43|116.91|115.41|3
1626922450000|2021-07-22 02:54:10|116.93|115.43|116.95|115.45|116.95|115.45|116.91|115.41|10
1626922460000|2021-07-22 02:54:20|116.94|115.44|116.97|115.47|116.97|115.47|116.94|115.44|6
1626922470000|2021-07-22 02:54:30|116.95|115.45|116.91|115.41|116.95|115.45|116.91|115.41|7
1626922480000|2021-07-22 02:54:40|116.92|115.42|116.92|115.42|116.92|115.42|116.91|115.41|7
1626922490000|2021-07-22 02:54:50|116.94|115.44|116.88|115.38|116.94|115.44|116.88|115.38|10
1626922500000|2021-07-22 02:55:00|116.89|115.39|116.86|115.36|116.89|115.39|116.84|115.34|7
1626922510000|2021-07-22 02:55:10|116.85|115.35|116.78|115.28|116.86|115.36|116.74|115.24|17
1626922520000|2021-07-22 02:55:20|116.79|115.29|116.78|115.28|116.79|115.29|116.78|115.28|6
1626922530000|2021-07-22 02:55:30|116.79|115.29|116.77|115.27|116.81|115.31|116.77|115.27|9
1626922540000|2021-07-22 02:55:40|116.78|115.28|116.77|115.27|116.78|115.28|116.77|115.27|2
1626922550000|2021-07-22 02:55:50|116.78|115.28|116.79|115.29|116.79|115.29|116.78|115.28|2
1626922560000|2021-07-22 02:56:00|116.78|115.28|116.77|115.27|116.8|115.3|116.77|115.27|14
1626922570000|2021-07-22 02:56:10|116.78|115.28|116.77|115.27|116.79|115.29|116.77|115.27|4
1626922580000|2021-07-22 02:56:20|116.78|115.28|116.78|115.28|116.78|115.28|116.77|115.27|5
1626922590000|2021-07-22 02:56:30|116.77|115.27|116.76|115.26|116.78|115.28|116.76|115.26|12
1626922600000|2021-07-22 02:56:40|116.77|115.27|116.76|115.26|116.77|115.27|116.76|115.26|2
1626922610000|2021-07-22 02:56:50|116.75|115.25|116.75|115.25|116.76|115.26|116.75|115.25|9
1626922620000|2021-07-22 02:57:00|116.76|115.26|116.76|115.26|116.76|115.26|116.75|115.25|7
1626922630000|2021-07-22 02:57:10|116.75|115.25|116.73|115.23|116.75|115.25|116.72|115.22|8
1626922640000|2021-07-22 02:57:20|116.74|115.24|116.72|115.22|116.74|115.24|116.72|115.22|5
1626922650000|2021-07-22 02:57:30|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|6
1626922660000|2021-07-22 02:57:40|116.71|115.21|116.71|115.21|116.72|115.22|116.71|115.21|5
1626922670000|2021-07-22 02:57:50|116.72|115.22|116.7|115.2|116.72|115.22|116.7|115.2|9
1626922680000|2021-07-22 02:58:00|116.71|115.21|116.71|115.21|116.72|115.22|116.7|115.2|7
1626922690000|2021-07-22 02:58:10|116.7|115.2|116.71|115.21|116.72|115.22|116.7|115.2|6
1626922700000|2021-07-22 02:58:20|116.7|115.2|116.72|115.22|116.73|115.23|116.7|115.2|8
1626922710000|2021-07-22 02:58:30|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|2
1626922720000|2021-07-22 02:58:40|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|4
1626922740000|2021-07-22 02:59:00|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|2
1626922750000|2021-07-22 02:59:10|116.71|115.21|116.63|115.13|116.71|115.21|116.63|115.13|11
1626922760000|2021-07-22 02:59:20|116.62|115.12|116.65|115.15|116.65|115.15|116.61|115.11|10
1626922770000|2021-07-22 02:59:30|116.61|115.11|116.61|115.11|116.64|115.14|116.6|115.1|10
1626922780000|2021-07-22 02:59:40|116.62|115.12|116.62|115.12|116.63|115.13|116.61|115.11|9
1626922790000|2021-07-22 02:59:50|116.61|115.11|116.61|115.11|116.63|115.13|116.61|115.11|12
1626922800000|2021-07-22 03:00:00|116.6|115.1|116.59|115.09|116.6|115.1|116.56|115.06|8
1626922810000|2021-07-22 03:00:10|116.58|115.08|116.69|115.19|116.69|115.19|116.58|115.08|19
1626922820000|2021-07-22 03:00:20|116.68|115.18|116.68|115.18|116.7|115.2|116.68|115.18|8
1626922830000|2021-07-22 03:00:30|116.69|115.19|116.72|115.22|116.72|115.22|116.68|115.18|4
1626922840000|2021-07-22 03:00:40|116.71|115.21|116.72|115.22|116.72|115.22|116.71|115.21|2
1626922850000|2021-07-22 03:00:50|116.71|115.21|116.77|115.27|116.79|115.29|116.7|115.2|8
1626922860000|2021-07-22 03:01:00|116.78|115.28|116.83|115.33|116.85|115.35|116.77|115.27|11
1626922870000|2021-07-22 03:01:10|116.84|115.34|116.9|115.4|116.93|115.43|116.83|115.33|15
1626922880000|2021-07-22 03:01:20|116.91|115.41|116.91|115.41|116.91|115.41|116.9|115.4|7
1626922890000|2021-07-22 03:01:30|116.92|115.42|117.01|115.51|117.02|115.52|116.91|115.41|20
1626922900000|2021-07-22 03:01:40|117.02|115.52|117.06|115.56|117.06|115.56|117.01|115.51|11
1626922910000|2021-07-22 03:01:50|117.08|115.58|117.24|115.74|117.24|115.74|117.08|115.58|10
1626922920000|2021-07-22 03:02:00|117.25|115.75|117.17|115.67|117.32|115.82|117.15|115.65|21
1626922930000|2021-07-22 03:02:10|117.19|115.69|117.03|115.53|117.21|115.71|117.03|115.53|24
1626922940000|2021-07-22 03:02:20|117.04|115.54|117.11|115.61|117.11|115.61|117.03|115.53|15
1626922950000|2021-07-22 03:02:30|117.1|115.6|116.99|115.49|117.1|115.6|116.96|115.46|15
1626922960000|2021-07-22 03:02:40|116.98|115.48|116.99|115.49|117|115.5|116.97|115.47|10
1626922970000|2021-07-22 03:02:50|117|115.5|116.98|115.48|117.03|115.53|116.98|115.48|12
1626922980000|2021-07-22 03:03:00|116.99|115.49|116.94|115.44|116.99|115.49|116.9|115.4|21
1626922990000|2021-07-22 03:03:10|116.95|115.45|116.98|115.48|116.98|115.48|116.95|115.45|6
1626923000000|2021-07-22 03:03:20|116.97|115.47|117.05|115.55|117.05|115.55|116.96|115.46|10
1626923010000|2021-07-22 03:03:30|117.06|115.56|116.99|115.49|117.06|115.56|116.95|115.45|16
1626923020000|2021-07-22 03:03:40|116.97|115.47|117|115.5|117.01|115.51|116.96|115.46|11
1626923030000|2021-07-22 03:03:50|117.01|115.51|117.04|115.54|117.04|115.54|116.99|115.49|6
1626923040000|2021-07-22 03:04:00|117.03|115.53|116.98|115.48|117.03|115.53|116.98|115.48|7
1626923050000|2021-07-22 03:04:10|116.97|115.47|117|115.5|117.01|115.51|116.95|115.45|13
1626923060000|2021-07-22 03:04:20|117.01|115.51|117.06|115.56|117.06|115.56|117.01|115.51|8
1626923070000|2021-07-22 03:04:30|117.05|115.55|117.12|115.62|117.12|115.62|117.05|115.55|9
1626923080000|2021-07-22 03:04:40|117.14|115.64|117.1|115.6|117.14|115.64|117.07|115.57|12
1626923090000|2021-07-22 03:04:50|117.11|115.61|117.09|115.59|117.11|115.61|117.09|115.59|7
1626923100000|2021-07-22 03:05:00|117.08|115.58|117.03|115.53|117.08|115.58|117.03|115.53|5
1626923110000|2021-07-22 03:05:10|117.01|115.51|117|115.5|117.02|115.52|116.98|115.48|12
1626923120000|2021-07-22 03:05:20|116.99|115.49|116.99|115.49|117|115.5|116.98|115.48|11
1626923130000|2021-07-22 03:05:30|117|115.5|117.07|115.57|117.07|115.57|117|115.5|12
1626923140000|2021-07-22 03:05:40|117.06|115.56|117.09|115.59|117.1|115.6|117.05|115.55|8
1626923150000|2021-07-22 03:05:50|117.08|115.58|117.07|115.57|117.08|115.58|117.06|115.56|4
1626923160000|2021-07-22 03:06:00|117.06|115.56|117.07|115.57|117.08|115.58|117.06|115.56|8
1626923170000|2021-07-22 03:06:10|117.08|115.58|117.03|115.53|117.08|115.58|117.01|115.51|12
1626923180000|2021-07-22 03:06:20|117.04|115.54|117.12|115.62|117.12|115.62|117.04|115.54|8
1626923190000|2021-07-22 03:06:30|117.11|115.61|117.08|115.58|117.11|115.61|117.07|115.57|8
1626923200000|2021-07-22 03:06:40|117.09|115.59|117.07|115.57|117.11|115.61|117.07|115.57|11
1626923210000|2021-07-22 03:06:50|117.04|115.54|117.01|115.51|117.06|115.56|117.01|115.51|13
1626923220000|2021-07-22 03:07:00|117|115.5|116.99|115.49|117.01|115.51|116.99|115.49|6
1626923230000|2021-07-22 03:07:10|117|115.5|117.12|115.62|117.12|115.62|117|115.5|12
1626923240000|2021-07-22 03:07:20|117.14|115.64|117.14|115.64|117.15|115.65|117.13|115.63|7
1626923250000|2021-07-22 03:07:30|117.15|115.65|117.13|115.63|117.15|115.65|117.12|115.62|9
1626923260000|2021-07-22 03:07:40|117.14|115.64|117.14|115.64|117.14|115.64|117.14|115.64|1
1626923270000|2021-07-22 03:07:50|117.15|115.65|117.21|115.71|117.23|115.73|117.15|115.65|12
1626923280000|2021-07-22 03:08:00|117.2|115.7|117.15|115.65|117.2|115.7|117.14|115.64|12
1626923290000|2021-07-22 03:08:10|117.14|115.64|117.15|115.65|117.15|115.65|117.14|115.64|8
1626923300000|2021-07-22 03:08:20|117.14|115.64|117.1|115.6|117.16|115.66|117.1|115.6|16
1626923310000|2021-07-22 03:08:30|117.12|115.62|117.15|115.65|117.15|115.65|117.09|115.59|14
1626923320000|2021-07-22 03:08:40|117.13|115.63|117.17|115.67|117.17|115.67|117.12|115.62|9
1626923330000|2021-07-22 03:08:50|117.18|115.68|117.13|115.63|117.18|115.68|117.13|115.63|8
1626923340000|2021-07-22 03:09:00|117.12|115.62|117.12|115.62|117.13|115.63|117.11|115.61|5
1626923350000|2021-07-22 03:09:10|117.11|115.61|117.13|115.63|117.13|115.63|117.11|115.61|3
1626923370000|2021-07-22 03:09:30|117.14|115.64|117.4|115.9|117.43|115.93|117.14|115.64|16
1626923380000|2021-07-22 03:09:40|117.41|115.91|117.5|116|117.51|116.01|117.4|115.9|12
1626923390000|2021-07-22 03:09:50|117.51|116.01|117.53|116.03|117.53|116.03|117.5|116|5
1626923400000|2021-07-22 03:10:00|117.52|116.02|117.47|115.97|117.53|116.03|117.47|115.97|14
1626923410000|2021-07-22 03:10:10|117.48|115.98|117.54|116.04|117.54|116.04|117.47|115.97|9
1626923420000|2021-07-22 03:10:20|117.53|116.03|117.45|115.95|117.53|116.03|117.45|115.95|10
1626923430000|2021-07-22 03:10:30|117.46|115.96|117.45|115.95|117.46|115.96|117.45|115.95|8
1626923440000|2021-07-22 03:10:40|117.44|115.94|117.44|115.94|117.45|115.95|117.44|115.94|3
1626923450000|2021-07-22 03:10:50|117.43|115.93|117.4|115.9|117.43|115.93|117.4|115.9|3
1626923460000|2021-07-22 03:11:00|117.39|115.89|117.46|115.96|117.48|115.98|117.39|115.89|10
1626923470000|2021-07-22 03:11:10|117.48|115.98|117.47|115.97|117.49|115.99|117.47|115.97|4
1626923480000|2021-07-22 03:11:20|117.48|115.98|117.42|115.92|117.48|115.98|117.41|115.91|8
1626923490000|2021-07-22 03:11:30|117.43|115.93|117.51|116.01|117.51|116.01|117.43|115.93|9
1626923500000|2021-07-22 03:11:40|117.5|116|117.51|116.01|117.52|116.02|117.49|115.99|8
1626923510000|2021-07-22 03:11:50|117.52|116.02|117.51|116.01|117.52|116.02|117.51|116.01|2
1626923520000|2021-07-22 03:12:00|117.52|116.02|117.63|116.13|117.63|116.13|117.52|116.02|12
1626923530000|2021-07-22 03:12:10|117.64|116.14|117.71|116.21|117.71|116.21|117.64|116.14|10
1626923540000|2021-07-22 03:12:20|117.72|116.22|117.94|116.44|117.94|116.44|117.72|116.22|17
1626923550000|2021-07-22 03:12:30|117.96|116.46|118.11|116.61|118.16|116.66|117.96|116.46|15
1626923560000|2021-07-22 03:12:40|118.16|116.66|117.99|116.49|118.18|116.68|117.99|116.49|21
1626923570000|2021-07-22 03:12:50|118|116.5|118.15|116.65|118.16|116.66|118|116.5|18
1626923580000|2021-07-22 03:13:00|118.14|116.64|118.24|116.74|118.24|116.74|118.1|116.6|17
1626923590000|2021-07-22 03:13:10|118.25|116.75|118.53|117.03|118.53|117.03|118.25|116.75|24
1626923600000|2021-07-22 03:13:20|118.54|117.04|118.41|116.91|118.59|117.09|118.41|116.91|27
1626923610000|2021-07-22 03:13:30|118.39|116.89|118.1|116.6|118.39|116.89|118.1|116.6|28
1626923620000|2021-07-22 03:13:40|118.11|116.61|118.2|116.7|118.2|116.7|118.08|116.58|17
1626923630000|2021-07-22 03:13:50|118.21|116.71|118.1|116.6|118.26|116.76|118.09|116.59|17
1626923640000|2021-07-22 03:14:00|118.12|116.62|118.08|116.58|118.12|116.62|118.04|116.54|24
1626923650000|2021-07-22 03:14:10|118.06|116.56|118.21|116.71|118.21|116.71|118.03|116.53|22
1626923660000|2021-07-22 03:14:20|118.22|116.72|118.21|116.71|118.24|116.74|118.19|116.69|13
1626923670000|2021-07-22 03:14:30|118.19|116.69|118.23|116.73|118.27|116.77|118.15|116.65|18
1626923680000|2021-07-22 03:14:40|118.22|116.72|118.14|116.64|118.23|116.73|118.14|116.64|8
1626923690000|2021-07-22 03:14:50|118.13|116.63|118.12|116.62|118.14|116.64|118.11|116.61|8
1626923700000|2021-07-22 03:15:00|118.14|116.64|118.14|116.64|118.17|116.67|118.12|116.62|9
1626923710000|2021-07-22 03:15:10|118.15|116.65|118.13|116.63|118.16|116.66|118.04|116.54|19
1626923720000|2021-07-22 03:15:20|118.12|116.62|118.02|116.52|118.12|116.62|118.02|116.52|7
1626923730000|2021-07-22 03:15:30|118.06|116.56|118.03|116.53|118.12|116.62|118.02|116.52|9
1626923740000|2021-07-22 03:15:40|118.04|116.54|118.14|116.64|118.14|116.64|118.04|116.54|15
1626923750000|2021-07-22 03:15:50|118.13|116.63|118.1|116.6|118.15|116.65|118.1|116.6|9
1626923760000|2021-07-22 03:16:00|118.09|116.59|118.02|116.52|118.09|116.59|118.02|116.52|15
1626923770000|2021-07-22 03:16:10|118.01|116.51|117.89|116.39|118.02|116.52|117.88|116.38|17
1626923780000|2021-07-22 03:16:20|117.91|116.41|117.94|116.44|117.94|116.44|117.87|116.37|11
1626923790000|2021-07-22 03:16:30|117.93|116.43|117.87|116.37|117.93|116.43|117.83|116.33|12
1626923800000|2021-07-22 03:16:40|117.86|116.36|117.88|116.38|117.89|116.39|117.86|116.36|9
1626923810000|2021-07-22 03:16:50|117.9|116.4|117.97|116.47|117.99|116.49|117.9|116.4|12
1626923820000|2021-07-22 03:17:00|117.93|116.43|117.86|116.36|117.93|116.43|117.86|116.36|15
1626923830000|2021-07-22 03:17:10|117.85|116.35|117.86|116.36|117.86|116.36|117.76|116.26|16
1626923840000|2021-07-22 03:17:20|117.85|116.35|117.77|116.27|117.85|116.35|117.76|116.26|17
1626923850000|2021-07-22 03:17:30|117.78|116.28|117.78|116.28|117.78|116.28|117.76|116.26|13
1626923860000|2021-07-22 03:17:40|117.77|116.27|117.77|116.27|117.8|116.3|117.75|116.25|12
1626923870000|2021-07-22 03:17:50|117.78|116.28|117.82|116.32|117.87|116.37|117.75|116.25|16
1626923880000|2021-07-22 03:18:00|117.81|116.31|117.85|116.35|117.85|116.35|117.79|116.29|8
1626923890000|2021-07-22 03:18:10|117.87|116.37|117.96|116.46|117.97|116.47|117.87|116.37|14
1626923900000|2021-07-22 03:18:20|117.95|116.45|117.97|116.47|117.97|116.47|117.95|116.45|7
1626923910000|2021-07-22 03:18:30|117.96|116.46|117.9|116.4|117.98|116.48|117.9|116.4|10
1626923920000|2021-07-22 03:18:40|117.88|116.38|117.88|116.38|117.89|116.39|117.86|116.36|10
1626923930000|2021-07-22 03:18:50|117.87|116.37|117.79|116.29|117.88|116.38|117.79|116.29|13
1626923940000|2021-07-22 03:19:00|117.78|116.28|117.85|116.35|117.86|116.36|117.77|116.27|14
1626923950000|2021-07-22 03:19:10|117.84|116.34|117.86|116.36|117.87|116.37|117.84|116.34|7
1626923960000|2021-07-22 03:19:20|117.85|116.35|117.86|116.36|117.86|116.36|117.85|116.35|2
1626923970000|2021-07-22 03:19:30|117.85|116.35|117.83|116.33|117.85|116.35|117.77|116.27|19
1626923980000|2021-07-22 03:19:40|117.82|116.32|117.86|116.36|117.88|116.38|117.82|116.32|12
1626923990000|2021-07-22 03:19:50|117.85|116.35|117.87|116.37|117.88|116.38|117.85|116.35|5
1626924000000|2021-07-22 03:20:00|117.88|116.38|117.82|116.32|117.88|116.38|117.8|116.3|11
1626924010000|2021-07-22 03:20:10|117.8|116.3|117.71|116.21|117.8|116.3|117.71|116.21|19
1626924020000|2021-07-22 03:20:20|117.7|116.2|117.75|116.25|117.75|116.25|117.7|116.2|6
1626924030000|2021-07-22 03:20:30|117.73|116.23|117.72|116.22|117.74|116.24|117.72|116.22|3
1626924040000|2021-07-22 03:20:40|117.71|116.21|117.73|116.23|117.74|116.24|117.71|116.21|10
1626924060000|2021-07-22 03:21:00|117.72|116.22|117.69|116.19|117.74|116.24|117.69|116.19|6
1626924070000|2021-07-22 03:21:10|117.68|116.18|117.62|116.12|117.68|116.18|117.62|116.12|11
1626924080000|2021-07-22 03:21:20|117.61|116.11|117.61|116.11|117.61|116.11|117.61|116.11|1
1626924090000|2021-07-22 03:21:30|117.62|116.12|117.59|116.09|117.62|116.12|117.59|116.09|4
1626924100000|2021-07-22 03:21:40|117.6|116.1|117.71|116.21|117.72|116.22|117.6|116.1|15
1626924110000|2021-07-22 03:21:50|117.73|116.23|117.7|116.2|117.73|116.23|117.7|116.2|4
1626924120000|2021-07-22 03:22:00|117.71|116.21|117.62|116.12|117.71|116.21|117.62|116.12|11
1626924130000|2021-07-22 03:22:10|117.61|116.11|117.59|116.09|117.63|116.13|117.59|116.09|14
1626924140000|2021-07-22 03:22:20|117.58|116.08|117.51|116.01|117.6|116.1|117.5|116|9
1626924150000|2021-07-22 03:22:30|117.5|116|117.5|116|117.51|116.01|117.5|116|7
1626924160000|2021-07-22 03:22:40|117.51|116.01|117.49|115.99|117.51|116.01|117.49|115.99|10
1626924170000|2021-07-22 03:22:50|117.5|116|117.53|116.03|117.53|116.03|117.5|116|5
1626924180000|2021-07-22 03:23:00|117.54|116.04|117.54|116.04|117.6|116.1|117.53|116.03|17
1626924190000|2021-07-22 03:23:10|117.52|116.02|117.53|116.03|117.54|116.04|117.51|116.01|10
1626924200000|2021-07-22 03:23:20|117.54|116.04|117.51|116.01|117.57|116.07|117.51|116.01|12
1626924210000|2021-07-22 03:23:30|117.5|116|117.44|115.94|117.5|116|117.44|115.94|7
1626924220000|2021-07-22 03:23:40|117.45|115.95|117.44|115.94|117.45|115.95|117.44|115.94|10
1626924230000|2021-07-22 03:23:50|117.45|115.95|117.46|115.96|117.46|115.96|117.44|115.94|6
1626924240000|2021-07-22 03:24:00|117.47|115.97|117.47|115.97|117.5|116|117.47|115.97|13
1626924250000|2021-07-22 03:24:10|117.48|115.98|117.48|115.98|117.49|115.99|117.47|115.97|6
1626924260000|2021-07-22 03:24:20|117.46|115.96|117.4|115.9|117.48|115.98|117.38|115.88|11
1626924270000|2021-07-22 03:24:30|117.41|115.91|117.42|115.92|117.42|115.92|117.4|115.9|4
1626924280000|2021-07-22 03:24:40|117.4|115.9|117.42|115.92|117.43|115.93|117.4|115.9|7
1626924290000|2021-07-22 03:24:50|117.44|115.94|117.49|115.99|117.5|116|117.44|115.94|7
1626924300000|2021-07-22 03:25:00|117.48|115.98|117.44|115.94|117.48|115.98|117.43|115.93|10
1626924310000|2021-07-22 03:25:10|117.43|115.93|117.39|115.89|117.43|115.93|117.39|115.89|6
1626924320000|2021-07-22 03:25:20|117.4|115.9|117.41|115.91|117.42|115.92|117.38|115.88|5
1626924330000|2021-07-22 03:25:30|117.38|115.88|117.38|115.88|117.38|115.88|117.38|115.88|1
1626924350000|2021-07-22 03:25:50|117.4|115.9|117.39|115.89|117.4|115.9|117.38|115.88|9
1626924360000|2021-07-22 03:26:00|117.38|115.88|117.35|115.85|117.39|115.89|117.35|115.85|8
1626924370000|2021-07-22 03:26:10|117.36|115.86|117.28|115.78|117.36|115.86|117.27|115.77|12
1626924380000|2021-07-22 03:26:20|117.31|115.81|117.32|115.82|117.35|115.85|117.31|115.81|14
1626924390000|2021-07-22 03:26:30|117.31|115.81|117.29|115.79|117.31|115.81|117.29|115.79|3
1626924400000|2021-07-22 03:26:40|117.27|115.77|117.29|115.79|117.3|115.8|117.27|115.77|9
1626924410000|2021-07-22 03:26:50|117.3|115.8|117.33|115.83|117.35|115.85|117.3|115.8|12
1626924420000|2021-07-22 03:27:00|117.34|115.84|117.34|115.84|117.4|115.9|117.32|115.82|15
1626924430000|2021-07-22 03:27:10|117.33|115.83|117.33|115.83|117.34|115.84|117.32|115.82|11
1626924440000|2021-07-22 03:27:20|117.32|115.82|117.36|115.86|117.37|115.87|117.32|115.82|12
1626924450000|2021-07-22 03:27:30|117.35|115.85|117.29|115.79|117.36|115.86|117.29|115.79|13
1626924460000|2021-07-22 03:27:40|117.3|115.8|117.3|115.8|117.31|115.81|117.28|115.78|13
1626924470000|2021-07-22 03:27:50|117.31|115.81|117.31|115.81|117.32|115.82|117.31|115.81|3
1626924480000|2021-07-22 03:28:00|117.3|115.8|117.31|115.81|117.31|115.81|117.28|115.78|10
1626924490000|2021-07-22 03:28:10|117.29|115.79|117.27|115.77|117.3|115.8|117.26|115.76|12
1626924500000|2021-07-22 03:28:20|117.26|115.76|117.2|115.7|117.27|115.77|117.19|115.69|10
1626924510000|2021-07-22 03:28:30|117.19|115.69|117.22|115.72|117.22|115.72|117.19|115.69|6
1626924520000|2021-07-22 03:28:40|117.23|115.73|117.27|115.77|117.27|115.77|117.23|115.73|10
1626924530000|2021-07-22 03:28:50|117.26|115.76|117.24|115.74|117.27|115.77|117.23|115.73|14
1626924540000|2021-07-22 03:29:00|117.23|115.73|117.35|115.85|117.35|115.85|117.23|115.73|20
1626924550000|2021-07-22 03:29:10|117.34|115.84|117.38|115.88|117.38|115.88|117.33|115.83|14
1626924560000|2021-07-22 03:29:20|117.37|115.87|117.36|115.86|117.38|115.88|117.36|115.86|9
1626924570000|2021-07-22 03:29:30|117.35|115.85|117.28|115.78|117.35|115.85|117.28|115.78|12
1626924580000|2021-07-22 03:29:40|117.29|115.79|117.29|115.79|117.3|115.8|117.28|115.78|9
1626924590000|2021-07-22 03:29:50|117.3|115.8|117.35|115.85|117.36|115.86|117.29|115.79|9
1626924600000|2021-07-22 03:30:00|117.36|115.86|117.2|115.7|117.36|115.86|117.2|115.7|16
1626924610000|2021-07-22 03:30:10|117.19|115.69|117.14|115.64|117.19|115.69|117.13|115.63|12
1626924620000|2021-07-22 03:30:20|117.13|115.63|117.11|115.61|117.13|115.63|117.1|115.6|6
1626924630000|2021-07-22 03:30:30|117.1|115.6|117.1|115.6|117.1|115.6|117.1|115.6|1
1626924640000|2021-07-22 03:30:40|117.09|115.59|117.05|115.55|117.1|115.6|117.05|115.55|7
1626924650000|2021-07-22 03:30:50|117.09|115.59|117.07|115.57|117.09|115.59|117.03|115.53|10
1626924660000|2021-07-22 03:31:00|117.08|115.58|117.06|115.56|117.1|115.6|117.03|115.53|18
1626924670000|2021-07-22 03:31:10|117.03|115.53|117.08|115.58|117.09|115.59|117.02|115.52|13
1626924680000|2021-07-22 03:31:20|117.07|115.57|117.02|115.52|117.07|115.57|117.01|115.51|12
1626924690000|2021-07-22 03:31:30|117.04|115.54|116.98|115.48|117.06|115.56|116.97|115.47|12
1626924700000|2021-07-22 03:31:40|116.99|115.49|116.91|115.41|116.99|115.49|116.91|115.41|12
1626924710000|2021-07-22 03:31:50|116.92|115.42|117.06|115.56|117.07|115.57|116.92|115.42|12
1626924720000|2021-07-22 03:32:00|117.05|115.55|117.02|115.52|117.05|115.55|117.02|115.52|10
1626924730000|2021-07-22 03:32:10|117.03|115.53|117.07|115.57|117.1|115.6|117.03|115.53|15
1626924740000|2021-07-22 03:32:20|117.05|115.55|116.97|115.47|117.05|115.55|116.97|115.47|11
1626924750000|2021-07-22 03:32:30|116.98|115.48|117.01|115.51|117.01|115.51|116.98|115.48|10
1626924760000|2021-07-22 03:32:40|117|115.5|117|115.5|117|115.5|116.99|115.49|7
1626924770000|2021-07-22 03:32:50|116.99|115.49|117.01|115.51|117.01|115.51|116.99|115.49|11
1626924780000|2021-07-22 03:33:00|117.03|115.53|117.16|115.66|117.16|115.66|117.03|115.53|18
1626924790000|2021-07-22 03:33:10|117.15|115.65|117.07|115.57|117.15|115.65|117.06|115.56|15
1626924800000|2021-07-22 03:33:20|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|2
1626924810000|2021-07-22 03:33:30|117.08|115.58|117.1|115.6|117.1|115.6|117.08|115.58|5
1626924820000|2021-07-22 03:33:40|117.11|115.61|117.15|115.65|117.15|115.65|117.09|115.59|10
1626924830000|2021-07-22 03:33:50|117.16|115.66|117.23|115.73|117.23|115.73|117.15|115.65|7
1626924840000|2021-07-22 03:34:00|117.24|115.74|117.26|115.76|117.26|115.76|117.24|115.74|15
1626924850000|2021-07-22 03:34:10|117.28|115.78|117.29|115.79|117.29|115.79|117.27|115.77|6
1626924860000|2021-07-22 03:34:20|117.3|115.8|117.32|115.82|117.33|115.83|117.29|115.79|21
1626924870000|2021-07-22 03:34:30|117.31|115.81|117.28|115.78|117.32|115.82|117.28|115.78|8
1626924880000|2021-07-22 03:34:40|117.27|115.77|117.28|115.78|117.29|115.79|117.27|115.77|9
1626924890000|2021-07-22 03:34:50|117.26|115.76|117.25|115.75|117.26|115.76|117.23|115.73|9
1626924900000|2021-07-22 03:35:00|117.26|115.76|117.25|115.75|117.3|115.8|117.22|115.72|16
1626924910000|2021-07-22 03:35:10|117.24|115.74|117.21|115.71|117.24|115.74|117.19|115.69|11
1626924920000|2021-07-22 03:35:20|117.2|115.7|117.18|115.68|117.21|115.71|117.18|115.68|6
1626924930000|2021-07-22 03:35:30|117.19|115.69|117.1|115.6|117.19|115.69|117.09|115.59|21
1626924940000|2021-07-22 03:35:40|117.11|115.61|117.09|115.59|117.11|115.61|117.09|115.59|3
1626924950000|2021-07-22 03:35:50|117.1|115.6|117.06|115.56|117.11|115.61|117.05|115.55|10
1626924960000|2021-07-22 03:36:00|117.05|115.55|117.05|115.55|117.06|115.56|117.05|115.55|5
1626924970000|2021-07-22 03:36:10|117.06|115.56|117.05|115.55|117.06|115.56|117.04|115.54|7
1626924980000|2021-07-22 03:36:20|117.06|115.56|117.06|115.56|117.08|115.58|117.06|115.56|7
1626924990000|2021-07-22 03:36:30|117.05|115.55|117.06|115.56|117.06|115.56|117.05|115.55|14
1626925000000|2021-07-22 03:36:40|117.09|115.59|117.15|115.65|117.18|115.68|117.09|115.59|14
1626925010000|2021-07-22 03:36:50|117.14|115.64|117.15|115.65|117.16|115.66|117.14|115.64|6
1626925020000|2021-07-22 03:37:00|117.16|115.66|117.18|115.68|117.18|115.68|117.14|115.64|5
1626925030000|2021-07-22 03:37:10|117.16|115.66|117.1|115.6|117.16|115.66|117.08|115.58|12
1626925040000|2021-07-22 03:37:20|117.09|115.59|117.07|115.57|117.1|115.6|117.06|115.56|13
1626925050000|2021-07-22 03:37:30|117.06|115.56|117.07|115.57|117.07|115.57|117.06|115.56|12
1626925060000|2021-07-22 03:37:40|117.08|115.58|117.06|115.56|117.08|115.58|117.06|115.56|7
1626925070000|2021-07-22 03:37:50|117.05|115.55|117.04|115.54|117.07|115.57|117.04|115.54|12
1626925080000|2021-07-22 03:38:00|117.05|115.55|117.08|115.58|117.11|115.61|117.05|115.55|15
1626925090000|2021-07-22 03:38:10|117.09|115.59|117.11|115.61|117.12|115.62|117.09|115.59|10
1626925100000|2021-07-22 03:38:20|117.1|115.6|117.16|115.66|117.16|115.66|117.1|115.6|16
1626925110000|2021-07-22 03:38:30|117.14|115.64|117.22|115.72|117.24|115.74|117.13|115.63|18
1626925120000|2021-07-22 03:38:40|117.21|115.71|117.15|115.65|117.22|115.72|117.14|115.64|13
1626925130000|2021-07-22 03:38:50|117.16|115.66|117.16|115.66|117.16|115.66|117.15|115.65|5
1626925140000|2021-07-22 03:39:00|117.15|115.65|117.15|115.65|117.16|115.66|117.15|115.65|3
1626925150000|2021-07-22 03:39:10|117.16|115.66|117.14|115.64|117.16|115.66|117.14|115.64|5
1626925160000|2021-07-22 03:39:20|117.13|115.63|117.14|115.64|117.15|115.65|117.13|115.63|8
1626925170000|2021-07-22 03:39:30|117.15|115.65|117.17|115.67|117.17|115.67|117.14|115.64|7
1626925180000|2021-07-22 03:39:40|117.18|115.68|117.19|115.69|117.2|115.7|117.18|115.68|4
1626925190000|2021-07-22 03:39:50|117.2|115.7|117.22|115.72|117.22|115.72|117.2|115.7|2
1626925200000|2021-07-22 03:40:00|117.21|115.71|117.13|115.63|117.21|115.71|117.12|115.62|9
1626925210000|2021-07-22 03:40:10|117.14|115.64|117.14|115.64|117.15|115.65|117.12|115.62|10
1626925220000|2021-07-22 03:40:20|117.17|115.67|117.19|115.69|117.19|115.69|117.16|115.66|7
1626925230000|2021-07-22 03:40:30|117.17|115.67|117.16|115.66|117.19|115.69|117.15|115.65|13
1626925240000|2021-07-22 03:40:40|117.17|115.67|117.17|115.67|117.18|115.68|117.16|115.66|5
1626925250000|2021-07-22 03:40:50|117.18|115.68|117.17|115.67|117.19|115.69|117.17|115.67|7
1626925260000|2021-07-22 03:41:00|117.18|115.68|117.17|115.67|117.18|115.68|117.17|115.67|8
1626925280000|2021-07-22 03:41:20|117.18|115.68|117.16|115.66|117.18|115.68|117.16|115.66|4
1626925290000|2021-07-22 03:41:30|117.17|115.67|117.21|115.71|117.21|115.71|117.16|115.66|15
1626925300000|2021-07-22 03:41:40|117.24|115.74|117.27|115.77|117.27|115.77|117.24|115.74|8
1626925310000|2021-07-22 03:41:50|117.26|115.76|117.35|115.85|117.35|115.85|117.26|115.76|15
1626925320000|2021-07-22 03:42:00|117.36|115.86|117.37|115.87|117.38|115.88|117.36|115.86|14
1626925330000|2021-07-22 03:42:10|117.36|115.86|117.4|115.9|117.41|115.91|117.34|115.84|13
1626925340000|2021-07-22 03:42:20|117.39|115.89|117.52|116.02|117.52|116.02|117.39|115.89|12
1626925350000|2021-07-22 03:42:30|117.49|115.99|117.39|115.89|117.49|115.99|117.39|115.89|16
1626925360000|2021-07-22 03:42:40|117.4|115.9|117.35|115.85|117.41|115.91|117.34|115.84|6
1626925370000|2021-07-22 03:42:50|117.33|115.83|117.27|115.77|117.33|115.83|117.23|115.73|18
1626925380000|2021-07-22 03:43:00|117.28|115.78|117.23|115.73|117.31|115.81|117.2|115.7|13
1626925390000|2021-07-22 03:43:10|117.24|115.74|117.26|115.76|117.27|115.77|117.24|115.74|15
1626925400000|2021-07-22 03:43:20|117.27|115.77|117.16|115.66|117.27|115.77|117.16|115.66|20
1626925410000|2021-07-22 03:43:30|117.15|115.65|117.2|115.7|117.21|115.71|117.13|115.63|17
1626925420000|2021-07-22 03:43:40|117.18|115.68|117.16|115.66|117.18|115.68|117.12|115.62|16
1626925430000|2021-07-22 03:43:50|117.17|115.67|117.36|115.86|117.36|115.86|117.17|115.67|13
1626925440000|2021-07-22 03:44:00|117.37|115.87|117.37|115.87|117.37|115.87|117.35|115.85|7
1626925450000|2021-07-22 03:44:10|117.36|115.86|117.34|115.84|117.36|115.86|117.31|115.81|12
1626925460000|2021-07-22 03:44:20|117.33|115.83|117.34|115.84|117.34|115.84|117.33|115.83|6
1626925470000|2021-07-22 03:44:30|117.35|115.85|117.39|115.89|117.39|115.89|117.34|115.84|6
1626925480000|2021-07-22 03:44:40|117.38|115.88|117.35|115.85|117.38|115.88|117.35|115.85|3
1626925490000|2021-07-22 03:44:50|117.34|115.84|117.34|115.84|117.35|115.85|117.34|115.84|3
1626925500000|2021-07-22 03:45:00|117.35|115.85|117.47|115.97|117.53|116.03|117.35|115.85|19
1626925510000|2021-07-22 03:45:10|117.53|116.03|117.49|115.99|117.6|116.1|117.49|115.99|14
1626925520000|2021-07-22 03:45:20|117.53|116.03|117.49|115.99|117.54|116.04|117.49|115.99|11
1626925530000|2021-07-22 03:45:30|117.48|115.98|117.54|116.04|117.55|116.05|117.47|115.97|7
1626925540000|2021-07-22 03:45:40|117.53|116.03|117.56|116.06|117.56|116.06|117.52|116.02|10
1626925550000|2021-07-22 03:45:50|117.53|116.03|117.55|116.05|117.56|116.06|117.53|116.03|8
1626925560000|2021-07-22 03:46:00|117.53|116.03|117.45|115.95|117.54|116.04|117.45|115.95|9
1626925570000|2021-07-22 03:46:10|117.46|115.96|117.46|115.96|117.46|115.96|117.45|115.95|7
1626925580000|2021-07-22 03:46:20|117.47|115.97|117.54|116.04|117.54|116.04|117.44|115.94|17
1626925590000|2021-07-22 03:46:30|117.53|116.03|117.54|116.04|117.56|116.06|117.53|116.03|10
1626925600000|2021-07-22 03:46:40|117.53|116.03|117.62|116.12|117.64|116.14|117.53|116.03|18
1626925610000|2021-07-22 03:46:50|117.63|116.13|117.62|116.12|117.63|116.13|117.61|116.11|14
1626925620000|2021-07-22 03:47:00|117.61|116.11|117.58|116.08|117.63|116.13|117.58|116.08|11
1626925630000|2021-07-22 03:47:10|117.57|116.07|117.55|116.05|117.57|116.07|117.54|116.04|6
1626925640000|2021-07-22 03:47:20|117.57|116.07|117.58|116.08|117.58|116.08|117.55|116.05|9
1626925650000|2021-07-22 03:47:30|117.57|116.07|117.66|116.16|117.67|116.17|117.57|116.07|17
1626925660000|2021-07-22 03:47:40|117.68|116.18|117.67|116.17|117.68|116.18|117.67|116.17|6
1626925670000|2021-07-22 03:47:50|117.68|116.18|117.63|116.13|117.69|116.19|117.62|116.12|17
1626925680000|2021-07-22 03:48:00|117.62|116.12|117.59|116.09|117.62|116.12|117.58|116.08|13
1626925690000|2021-07-22 03:48:10|117.6|116.1|117.61|116.11|117.61|116.11|117.6|116.1|6
1626925700000|2021-07-22 03:48:20|117.62|116.12|117.6|116.1|117.62|116.12|117.59|116.09|9
1626925710000|2021-07-22 03:48:30|117.61|116.11|117.61|116.11|117.61|116.11|117.61|116.11|1
1626925740000|2021-07-22 03:49:00|117.62|116.12|117.71|116.21|117.71|116.21|117.61|116.11|12
1626925750000|2021-07-22 03:49:10|117.72|116.22|117.73|116.23|117.74|116.24|117.69|116.19|11
1626925760000|2021-07-22 03:49:20|117.72|116.22|117.71|116.21|117.74|116.24|117.69|116.19|16
1626925770000|2021-07-22 03:49:30|117.7|116.2|117.74|116.24|117.74|116.24|117.69|116.19|15
1626925780000|2021-07-22 03:49:40|117.7|116.2|117.74|116.24|117.77|116.27|117.69|116.19|15
1626925790000|2021-07-22 03:49:50|117.75|116.25|118.02|116.52|118.02|116.52|117.75|116.25|20
1626925800000|2021-07-22 03:50:00|118.01|116.51|117.89|116.39|118.08|116.58|117.86|116.36|20
1626925810000|2021-07-22 03:50:10|117.9|116.4|117.95|116.45|117.97|116.47|117.9|116.4|14
1626925820000|2021-07-22 03:50:20|117.96|116.46|117.85|116.35|117.96|116.46|117.85|116.35|16
1626925830000|2021-07-22 03:50:30|117.86|116.36|117.85|116.35|117.86|116.36|117.85|116.35|4
1626925840000|2021-07-22 03:50:40|117.84|116.34|117.83|116.33|117.84|116.34|117.81|116.31|7
1626925850000|2021-07-22 03:50:50|117.85|116.35|117.88|116.38|117.88|116.38|117.85|116.35|6
1626925860000|2021-07-22 03:51:00|117.89|116.39|117.94|116.44|117.96|116.46|117.89|116.39|15
1626925870000|2021-07-22 03:51:10|117.92|116.42|117.9|116.4|117.92|116.42|117.9|116.4|12
1626925880000|2021-07-22 03:51:20|117.91|116.41|117.92|116.42|118|116.5|117.9|116.4|18
1626925890000|2021-07-22 03:51:30|117.93|116.43|117.93|116.43|117.95|116.45|117.91|116.41|15
1626925900000|2021-07-22 03:51:40|117.94|116.44|117.98|116.48|117.98|116.48|117.94|116.44|11
1626925910000|2021-07-22 03:51:50|117.97|116.47|117.94|116.44|117.97|116.47|117.9|116.4|15
1626925920000|2021-07-22 03:52:00|117.93|116.43|117.95|116.45|117.95|116.45|117.88|116.38|13
1626925930000|2021-07-22 03:52:10|117.96|116.46|117.9|116.4|117.96|116.46|117.88|116.38|16
1626925940000|2021-07-22 03:52:20|117.89|116.39|117.65|116.15|117.91|116.41|117.65|116.15|22
1626925950000|2021-07-22 03:52:30|117.67|116.17|117.72|116.22|117.72|116.22|117.67|116.17|15
1626925960000|2021-07-22 03:52:40|117.73|116.23|117.69|116.19|117.73|116.23|117.66|116.16|14
1626925970000|2021-07-22 03:52:50|117.71|116.21|117.72|116.22|117.72|116.22|117.7|116.2|12
1626925980000|2021-07-22 03:53:00|117.71|116.21|117.7|116.2|117.71|116.21|117.66|116.16|12
1626925990000|2021-07-22 03:53:10|117.69|116.19|117.71|116.21|117.71|116.21|117.64|116.14|19
1626926000000|2021-07-22 03:53:20|117.72|116.22|117.7|116.2|117.73|116.23|117.69|116.19|13
1626926010000|2021-07-22 03:53:30|117.71|116.21|117.7|116.2|117.71|116.21|117.7|116.2|6
1626926020000|2021-07-22 03:53:40|117.71|116.21|117.63|116.13|117.71|116.21|117.63|116.13|8
1626926030000|2021-07-22 03:53:50|117.64|116.14|117.66|116.16|117.66|116.16|117.64|116.14|5
1626926040000|2021-07-22 03:54:00|117.67|116.17|117.66|116.16|117.68|116.18|117.66|116.16|7
1626926050000|2021-07-22 03:54:10|117.67|116.17|117.65|116.15|117.67|116.17|117.64|116.14|7
1626926060000|2021-07-22 03:54:20|117.64|116.14|117.59|116.09|117.65|116.15|117.59|116.09|10
1626926070000|2021-07-22 03:54:30|117.58|116.08|117.57|116.07|117.6|116.1|117.51|116.01|18
1626926080000|2021-07-22 03:54:40|117.6|116.1|117.61|116.11|117.66|116.16|117.57|116.07|17
1626926090000|2021-07-22 03:54:50|117.63|116.13|117.7|116.2|117.7|116.2|117.61|116.11|15
1626926100000|2021-07-22 03:55:00|117.71|116.21|117.62|116.12|117.71|116.21|117.61|116.11|17
1626926110000|2021-07-22 03:55:10|117.61|116.11|117.55|116.05|117.61|116.11|117.55|116.05|21
1626926120000|2021-07-22 03:55:20|117.53|116.03|117.51|116.01|117.53|116.03|117.5|116|11
1626926130000|2021-07-22 03:55:30|117.52|116.02|117.5|116|117.52|116.02|117.5|116|5
1626926140000|2021-07-22 03:55:40|117.51|116.01|117.46|115.96|117.51|116.01|117.46|115.96|10
1626926150000|2021-07-22 03:55:50|117.47|115.97|117.47|115.97|117.49|115.99|117.45|115.95|12
1626926160000|2021-07-22 03:56:00|117.43|115.93|117.47|115.97|117.5|116|117.42|115.92|13
1626926170000|2021-07-22 03:56:10|117.48|115.98|117.53|116.03|117.53|116.03|117.47|115.97|10
1626926180000|2021-07-22 03:56:20|117.52|116.02|117.53|116.03|117.53|116.03|117.52|116.02|6
1626926200000|2021-07-22 03:56:40|117.54|116.04|117.6|116.1|117.62|116.12|117.54|116.04|12
1626926210000|2021-07-22 03:56:50|117.61|116.11|117.6|116.1|117.62|116.12|117.6|116.1|12
1626926220000|2021-07-22 03:57:00|117.59|116.09|117.61|116.11|117.63|116.13|117.58|116.08|16
1626926230000|2021-07-22 03:57:10|117.62|116.12|117.52|116.02|117.62|116.12|117.52|116.02|11
1626926240000|2021-07-22 03:57:20|117.51|116.01|117.48|115.98|117.51|116.01|117.48|115.98|6
1626926250000|2021-07-22 03:57:30|117.47|115.97|117.41|115.91|117.47|115.97|117.41|115.91|6
1626926260000|2021-07-22 03:57:40|117.42|115.92|117.43|115.93|117.52|116.02|117.41|115.91|17
1626926270000|2021-07-22 03:57:50|117.42|115.92|117.39|115.89|117.42|115.92|117.38|115.88|8
1626926280000|2021-07-22 03:58:00|117.38|115.88|117.4|115.9|117.43|115.93|117.38|115.88|8
1626926290000|2021-07-22 03:58:10|117.41|115.91|117.4|115.9|117.42|115.92|117.39|115.89|16
1626926300000|2021-07-22 03:58:20|117.39|115.89|117.4|115.9|117.42|115.92|117.39|115.89|14
1626926310000|2021-07-22 03:58:30|117.41|115.91|117.41|115.91|117.45|115.95|117.4|115.9|16
1626926320000|2021-07-22 03:58:40|117.4|115.9|117.4|115.9|117.41|115.91|117.4|115.9|9
1626926330000|2021-07-22 03:58:50|117.41|115.91|117.41|115.91|117.43|115.93|117.4|115.9|12
1626926340000|2021-07-22 03:59:00|117.42|115.92|117.41|115.91|117.42|115.92|117.4|115.9|9
1626926350000|2021-07-22 03:59:10|117.42|115.92|117.42|115.92|117.42|115.92|117.42|115.92|1
1626926360000|2021-07-22 03:59:20|117.41|115.91|117.43|115.93|117.43|115.93|117.41|115.91|3
1626926370000|2021-07-22 03:59:30|117.42|115.92|117.42|115.92|117.42|115.92|117.41|115.91|3
1626926380000|2021-07-22 03:59:40|117.43|115.93|117.42|115.92|117.43|115.93|117.42|115.92|2
1626926390000|2021-07-22 03:59:50|117.43|115.93|117.41|115.91|117.47|115.97|117.41|115.91|7
1626926400000|2021-07-22 04:00:00|117.42|115.92|117.32|115.82|117.43|115.93|117.31|115.81|20
1626926410000|2021-07-22 04:00:10|117.31|115.81|117.25|115.75|117.31|115.81|117.25|115.75|7
1626926420000|2021-07-22 04:00:20|117.27|115.77|117.29|115.79|117.3|115.8|117.26|115.76|10
1626926430000|2021-07-22 04:00:30|117.32|115.82|117.35|115.85|117.4|115.9|117.32|115.82|14
1626926440000|2021-07-22 04:00:40|117.34|115.84|117.37|115.87|117.37|115.87|117.34|115.84|6
1626926450000|2021-07-22 04:00:50|117.38|115.88|117.5|116|117.5|116|117.38|115.88|8
1626926460000|2021-07-22 04:01:00|117.49|115.99|117.56|116.06|117.56|116.06|117.49|115.99|4
1626926470000|2021-07-22 04:01:10|117.55|116.05|117.5|116|117.56|116.06|117.49|115.99|8
1626926480000|2021-07-22 04:01:20|117.49|115.99|117.48|115.98|117.49|115.99|117.46|115.96|12
1626926490000|2021-07-22 04:01:30|117.47|115.97|117.45|115.95|117.47|115.97|117.44|115.94|5
1626926500000|2021-07-22 04:01:40|117.46|115.96|117.48|115.98|117.48|115.98|117.46|115.96|3
1626926510000|2021-07-22 04:01:50|117.47|115.97|117.53|116.03|117.54|116.04|117.47|115.97|13
1626926520000|2021-07-22 04:02:00|117.52|116.02|117.51|116.01|117.52|116.02|117.51|116.01|8
1626926530000|2021-07-22 04:02:10|117.52|116.02|117.42|115.92|117.52|116.02|117.42|115.92|15
1626926540000|2021-07-22 04:02:20|117.41|115.91|117.4|115.9|117.41|115.91|117.39|115.89|6
1626926550000|2021-07-22 04:02:30|117.39|115.89|117.33|115.83|117.39|115.89|117.3|115.8|15
1626926560000|2021-07-22 04:02:40|117.34|115.84|117.31|115.81|117.35|115.85|117.3|115.8|10
1626926570000|2021-07-22 04:02:50|117.3|115.8|117.3|115.8|117.31|115.81|117.3|115.8|5
1626926580000|2021-07-22 04:03:00|117.32|115.82|117.42|115.92|117.42|115.92|117.3|115.8|11
1626926590000|2021-07-22 04:03:10|117.41|115.91|117.39|115.89|117.42|115.92|117.37|115.87|18
1626926600000|2021-07-22 04:03:20|117.38|115.88|117.43|115.93|117.43|115.93|117.38|115.88|9
1626926610000|2021-07-22 04:03:30|117.42|115.92|117.39|115.89|117.43|115.93|117.38|115.88|10
1626926620000|2021-07-22 04:03:40|117.4|115.9|117.41|115.91|117.43|115.93|117.4|115.9|5
1626926630000|2021-07-22 04:03:50|117.42|115.92|117.41|115.91|117.45|115.95|117.39|115.89|10
1626926640000|2021-07-22 04:04:00|117.4|115.9|117.46|115.96|117.46|115.96|117.4|115.9|10
1626926650000|2021-07-22 04:04:10|117.47|115.97|117.47|115.97|117.48|115.98|117.47|115.97|3
1626926660000|2021-07-22 04:04:20|117.45|115.95|117.38|115.88|117.45|115.95|117.38|115.88|16
1626926670000|2021-07-22 04:04:30|117.39|115.89|117.29|115.79|117.39|115.89|117.29|115.79|9
1626926680000|2021-07-22 04:04:40|117.3|115.8|117.3|115.8|117.31|115.81|117.29|115.79|11
1626926690000|2021-07-22 04:04:50|117.31|115.81|117.35|115.85|117.35|115.85|117.31|115.81|13
1626926700000|2021-07-22 04:05:00|117.36|115.86|117.35|115.85|117.36|115.86|117.34|115.84|10
1626926710000|2021-07-22 04:05:10|117.36|115.86|117.35|115.85|117.36|115.86|117.34|115.84|6
1626926720000|2021-07-22 04:05:20|117.36|115.86|117.4|115.9|117.43|115.93|117.35|115.85|16
1626926730000|2021-07-22 04:05:30|117.41|115.91|117.41|115.91|117.41|115.91|117.37|115.87|14
1626926740000|2021-07-22 04:05:40|117.42|115.92|117.47|115.97|117.48|115.98|117.42|115.92|11
1626926750000|2021-07-22 04:05:50|117.48|115.98|117.47|115.97|117.48|115.98|117.47|115.97|2
1626926760000|2021-07-22 04:06:00|117.48|115.98|117.47|115.97|117.49|115.99|117.47|115.97|5
1626926780000|2021-07-22 04:06:20|117.48|115.98|117.48|115.98|117.48|115.98|117.48|115.98|1
1626926790000|2021-07-22 04:06:30|117.49|115.99|117.51|116.01|117.51|116.01|117.48|115.98|3
1626926800000|2021-07-22 04:06:40|117.52|116.02|117.58|116.08|117.61|116.11|117.52|116.02|12
1626926810000|2021-07-22 04:06:50|117.57|116.07|117.65|116.15|117.65|116.15|117.57|116.07|11
1626926820000|2021-07-22 04:07:00|117.66|116.16|117.66|116.16|117.66|116.16|117.66|116.16|1
1626926830000|2021-07-22 04:07:10|117.65|116.15|117.66|116.16|117.66|116.16|117.65|116.15|10
1626926840000|2021-07-22 04:07:20|117.65|116.15|117.65|116.15|117.66|116.16|117.65|116.15|3
1626926850000|2021-07-22 04:07:30|117.66|116.16|117.72|116.22|117.72|116.22|117.66|116.16|12
1626926860000|2021-07-22 04:07:40|117.71|116.21|117.73|116.23|117.74|116.24|117.71|116.21|8
1626926870000|2021-07-22 04:07:50|117.72|116.22|117.66|116.16|117.72|116.22|117.66|116.16|8
1626926880000|2021-07-22 04:08:00|117.67|116.17|117.78|116.28|117.78|116.28|117.66|116.16|15
1626926890000|2021-07-22 04:08:10|117.79|116.29|117.81|116.31|117.82|116.32|117.77|116.27|14
1626926900000|2021-07-22 04:08:20|117.8|116.3|117.94|116.44|117.94|116.44|117.8|116.3|23
1626926910000|2021-07-22 04:08:30|117.95|116.45|117.92|116.42|117.98|116.48|117.91|116.41|15
1626926920000|2021-07-22 04:08:40|117.91|116.41|117.94|116.44|117.95|116.45|117.91|116.41|16
1626926930000|2021-07-22 04:08:50|117.93|116.43|117.9|116.4|117.94|116.44|117.9|116.4|11
1626926940000|2021-07-22 04:09:00|117.91|116.41|117.91|116.41|117.93|116.43|117.9|116.4|8
1626926950000|2021-07-22 04:09:10|117.92|116.42|117.85|116.35|117.92|116.42|117.85|116.35|12
1626926960000|2021-07-22 04:09:20|117.86|116.36|117.89|116.39|117.91|116.41|117.83|116.33|14
1626926970000|2021-07-22 04:09:30|117.9|116.4|117.87|116.37|117.92|116.42|117.85|116.35|15
1626926980000|2021-07-22 04:09:40|117.86|116.36|117.89|116.39|117.89|116.39|117.86|116.36|4
1626926990000|2021-07-22 04:09:50|117.88|116.38|117.87|116.37|117.94|116.44|117.87|116.37|16
1626927000000|2021-07-22 04:10:00|117.88|116.38|117.72|116.22|117.89|116.39|117.72|116.22|20
1626927010000|2021-07-22 04:10:10|117.74|116.24|117.74|116.24|117.75|116.25|117.73|116.23|9
1626927020000|2021-07-22 04:10:20|117.75|116.25|117.73|116.23|117.76|116.26|117.72|116.22|13
1626927030000|2021-07-22 04:10:30|117.72|116.22|117.75|116.25|117.77|116.27|117.72|116.22|13
1626927040000|2021-07-22 04:10:40|117.76|116.26|117.73|116.23|117.76|116.26|117.73|116.23|10
1626927050000|2021-07-22 04:10:50|117.72|116.22|117.71|116.21|117.73|116.23|117.7|116.2|12
1626927060000|2021-07-22 04:11:00|117.72|116.22|117.81|116.31|117.81|116.31|117.72|116.22|9
1626927070000|2021-07-22 04:11:10|117.79|116.29|117.69|116.19|117.79|116.29|117.69|116.19|11
1626927080000|2021-07-22 04:11:20|117.7|116.2|117.62|116.12|117.7|116.2|117.62|116.12|12
1626927090000|2021-07-22 04:11:30|117.61|116.11|117.6|116.1|117.62|116.12|117.59|116.09|9
1626927100000|2021-07-22 04:11:40|117.59|116.09|117.55|116.05|117.59|116.09|117.55|116.05|6
1626927110000|2021-07-22 04:11:50|117.57|116.07|117.62|116.12|117.62|116.12|117.55|116.05|12
1626927120000|2021-07-22 04:12:00|117.61|116.11|118.03|116.53|118.03|116.53|117.61|116.11|16
1626927130000|2021-07-22 04:12:10|118.04|116.54|118.09|116.59|118.1|116.6|118.02|116.52|17
1626927140000|2021-07-22 04:12:20|118.1|116.6|118.1|116.6|118.1|116.6|118.08|116.58|11
1626927150000|2021-07-22 04:12:30|118.09|116.59|118.09|116.59|118.1|116.6|118.08|116.58|7
1626927160000|2021-07-22 04:12:40|118.1|116.6|118.01|116.51|118.11|116.61|118.01|116.51|16
1626927170000|2021-07-22 04:12:50|118|116.5|117.99|116.49|118|116.5|117.94|116.44|23
1626927180000|2021-07-22 04:13:00|118|116.5|118.03|116.53|118.04|116.54|118|116.5|7
1626927190000|2021-07-22 04:13:10|118.04|116.54|118.07|116.57|118.08|116.58|118.01|116.51|11
1626927200000|2021-07-22 04:13:20|118.08|116.58|118.06|116.56|118.08|116.58|118.04|116.54|6
1626927210000|2021-07-22 04:13:30|118.05|116.55|117.97|116.47|118.05|116.55|117.97|116.47|13
1626927220000|2021-07-22 04:13:40|117.98|116.48|118.03|116.53|118.04|116.54|117.98|116.48|14
1626927230000|2021-07-22 04:13:50|118.02|116.52|118.04|116.54|118.06|116.56|118.02|116.52|19
1626927240000|2021-07-22 04:14:00|118.03|116.53|118.05|116.55|118.06|116.56|118.03|116.53|7
1626927250000|2021-07-22 04:14:10|118.04|116.54|118.07|116.57|118.07|116.57|118.04|116.54|8
1626927260000|2021-07-22 04:14:20|118.08|116.58|118.11|116.61|118.11|116.61|118.08|116.58|5
1626927270000|2021-07-22 04:14:30|118.1|116.6|118.14|116.64|118.16|116.66|118.1|116.6|8
1626927280000|2021-07-22 04:14:40|118.13|116.63|118.11|116.61|118.14|116.64|118.05|116.55|17
1626927290000|2021-07-22 04:14:50|118.12|116.62|118.11|116.61|118.14|116.64|118.08|116.58|15
1626927300000|2021-07-22 04:15:00|118.1|116.6|118.07|116.57|118.11|116.61|118.05|116.55|21
1626927310000|2021-07-22 04:15:10|118.06|116.56|117.97|116.47|118.07|116.57|117.95|116.45|27
1626927320000|2021-07-22 04:15:20|117.96|116.46|117.9|116.4|117.96|116.46|117.89|116.39|4
1626927330000|2021-07-22 04:15:30|117.91|116.41|117.91|116.41|117.94|116.44|117.91|116.41|7
1626927340000|2021-07-22 04:15:40|117.92|116.42|117.91|116.41|117.94|116.44|117.91|116.41|9
1626927350000|2021-07-22 04:15:50|117.92|116.42|117.94|116.44|117.94|116.44|117.92|116.42|3
1626927360000|2021-07-22 04:16:00|117.95|116.45|117.98|116.48|118.04|116.54|117.95|116.45|12
1626927370000|2021-07-22 04:16:10|118.01|116.51|118.08|116.58|118.08|116.58|118|116.5|14
1626927380000|2021-07-22 04:16:20|118.1|116.6|118.15|116.65|118.15|116.65|118.08|116.58|14
1626927390000|2021-07-22 04:16:30|118.16|116.66|118.23|116.73|118.24|116.74|118.16|116.66|15
1626927400000|2021-07-22 04:16:40|118.21|116.71|118.2|116.7|118.25|116.75|118.18|116.68|26
1626927410000|2021-07-22 04:16:50|118.22|116.72|118.2|116.7|118.23|116.73|118.13|116.63|25
1626927420000|2021-07-22 04:17:00|118.21|116.71|118.22|116.72|118.23|116.73|118.21|116.71|8
1626927430000|2021-07-22 04:17:10|118.23|116.73|118.18|116.68|118.25|116.75|118.18|116.68|18
1626927440000|2021-07-22 04:17:20|118.19|116.69|118.22|116.72|118.22|116.72|118.17|116.67|9
1626927450000|2021-07-22 04:17:30|118.23|116.73|118.22|116.72|118.24|116.74|118.2|116.7|13
1626927460000|2021-07-22 04:17:40|118.25|116.75|118.18|116.68|118.26|116.76|118.18|116.68|20
1626927470000|2021-07-22 04:17:50|118.16|116.66|118.17|116.67|118.17|116.67|118.13|116.63|19
1626927480000|2021-07-22 04:18:00|118.16|116.66|118.15|116.65|118.22|116.72|118.15|116.65|21
1626927490000|2021-07-22 04:18:10|118.14|116.64|118.22|116.72|118.24|116.74|118.13|116.63|13
1626927500000|2021-07-22 04:18:20|118.2|116.7|118.25|116.75|118.25|116.75|118.2|116.7|6
1626927510000|2021-07-22 04:18:30|118.24|116.74|118.24|116.74|118.25|116.75|118.24|116.74|7
1626927520000|2021-07-22 04:18:40|118.25|116.75|118.39|116.89|118.39|116.89|118.24|116.74|15
1626927530000|2021-07-22 04:18:50|118.41|116.91|118.49|116.99|118.52|117.02|118.41|116.91|30
1626927540000|2021-07-22 04:19:00|118.48|116.98|118.51|117.01|118.51|117.01|118.36|116.86|35
1626927550000|2021-07-22 04:19:10|118.5|117|118.58|117.08|118.63|117.13|118.5|117|26
1626927560000|2021-07-22 04:19:20|118.57|117.07|118.46|116.96|118.57|117.07|118.45|116.95|19
1626927570000|2021-07-22 04:19:30|118.47|116.97|118.44|116.94|118.49|116.99|118.43|116.93|16
1626927580000|2021-07-22 04:19:40|118.45|116.95|118.57|117.07|118.57|117.07|118.45|116.95|18
1626927590000|2021-07-22 04:19:50|118.58|117.08|118.6|117.1|118.6|117.1|118.54|117.04|10
1626927600000|2021-07-22 04:20:00|118.61|117.11|118.6|117.1|118.61|117.11|118.53|117.03|21
1626927610000|2021-07-22 04:20:10|118.61|117.11|118.63|117.13|118.68|117.18|118.61|117.11|18
1626927620000|2021-07-22 04:20:20|118.6|117.1|118.57|117.07|118.63|117.13|118.57|117.07|13
1626927630000|2021-07-22 04:20:30|118.55|117.05|118.52|117.02|118.56|117.06|118.47|116.97|17
1626927640000|2021-07-22 04:20:40|118.53|117.03|118.58|117.08|118.6|117.1|118.53|117.03|13
1626927650000|2021-07-22 04:20:50|118.59|117.09|118.58|117.08|118.59|117.09|118.57|117.07|4
1626927660000|2021-07-22 04:21:00|118.57|117.07|118.68|117.18|118.74|117.24|118.57|117.07|19
1626927670000|2021-07-22 04:21:10|118.67|117.17|118.62|117.12|118.73|117.23|118.62|117.12|18
1626927680000|2021-07-22 04:21:20|118.61|117.11|118.6|117.1|118.63|117.13|118.59|117.09|17
1626927690000|2021-07-22 04:21:30|118.61|117.11|118.63|117.13|118.67|117.17|118.61|117.11|17
1626927700000|2021-07-22 04:21:40|118.64|117.14|118.59|117.09|118.64|117.14|118.58|117.08|20
1626927710000|2021-07-22 04:21:50|118.6|117.1|118.61|117.11|118.62|117.12|118.58|117.08|16
1626927720000|2021-07-22 04:22:00|118.6|117.1|118.65|117.15|118.67|117.17|118.6|117.1|13
1626927730000|2021-07-22 04:22:10|118.66|117.16|118.65|117.15|118.67|117.17|118.61|117.11|20
1626927740000|2021-07-22 04:22:20|118.64|117.14|118.62|117.12|118.65|117.15|118.62|117.12|10
1626927750000|2021-07-22 04:22:30|118.61|117.11|118.59|117.09|118.62|117.12|118.58|117.08|11
1626927760000|2021-07-22 04:22:40|118.6|117.1|118.56|117.06|118.61|117.11|118.56|117.06|13
1626927770000|2021-07-22 04:22:50|118.54|117.04|118.54|117.04|118.55|117.05|118.49|116.99|12
1626927780000|2021-07-22 04:23:00|118.55|117.05|118.58|117.08|118.6|117.1|118.55|117.05|11
1626927790000|2021-07-22 04:23:10|118.57|117.07|118.55|117.05|118.57|117.07|118.55|117.05|7
1626927800000|2021-07-22 04:23:20|118.53|117.03|118.55|117.05|118.56|117.06|118.52|117.02|13
1626927810000|2021-07-22 04:23:30|118.54|117.04|118.54|117.04|118.55|117.05|118.54|117.04|3
1626927820000|2021-07-22 04:23:40|118.53|117.03|118.51|117.01|118.53|117.03|118.51|117.01|5
1626927830000|2021-07-22 04:23:50|118.52|117.02|118.5|117|118.56|117.06|118.5|117|13
1626927840000|2021-07-22 04:24:00|118.49|116.99|118.49|116.99|118.49|116.99|118.48|116.98|3
1626927850000|2021-07-22 04:24:10|118.48|116.98|118.49|116.99|118.5|117|118.46|116.96|13
1626927860000|2021-07-22 04:24:20|118.5|117|118.53|117.03|118.54|117.04|118.5|117|8
1626927870000|2021-07-22 04:24:30|118.52|117.02|118.53|117.03|118.54|117.04|118.52|117.02|6
1626927880000|2021-07-22 04:24:40|118.54|117.04|118.53|117.03|118.57|117.07|118.53|117.03|9
1626927890000|2021-07-22 04:24:50|118.52|117.02|118.52|117.02|118.53|117.03|118.51|117.01|5
1626927900000|2021-07-22 04:25:00|118.53|117.03|118.46|116.96|118.53|117.03|118.46|116.96|12
1626927910000|2021-07-22 04:25:10|118.47|116.97|118.46|116.96|118.48|116.98|118.4|116.9|15
1626927920000|2021-07-22 04:25:20|118.45|116.95|118.52|117.02|118.55|117.05|118.45|116.95|20
1626927930000|2021-07-22 04:25:30|118.53|117.03|118.52|117.02|118.54|117.04|118.48|116.98|14
1626927940000|2021-07-22 04:25:40|118.51|117.01|118.52|117.02|118.53|117.03|118.47|116.97|16
1626927950000|2021-07-22 04:25:50|118.53|117.03|118.51|117.01|118.55|117.05|118.51|117.01|17
1626927960000|2021-07-22 04:26:00|118.53|117.03|118.55|117.05|118.56|117.06|118.53|117.03|6
1626927970000|2021-07-22 04:26:10|118.54|117.04|118.53|117.03|118.59|117.09|118.52|117.02|12
1626927980000|2021-07-22 04:26:20|118.54|117.04|118.56|117.06|118.59|117.09|118.53|117.03|10
1626927990000|2021-07-22 04:26:30|118.55|117.05|118.59|117.09|118.59|117.09|118.54|117.04|9
1626928000000|2021-07-22 04:26:40|118.58|117.08|118.51|117.01|118.59|117.09|118.51|117.01|13
1626928010000|2021-07-22 04:26:50|118.52|117.02|118.56|117.06|118.56|117.06|118.5|117|13
1626928020000|2021-07-22 04:27:00|118.58|117.08|118.58|117.08|118.59|117.09|118.57|117.07|5
1626928030000|2021-07-22 04:27:10|118.59|117.09|118.58|117.08|118.59|117.09|118.54|117.04|13
1626928040000|2021-07-22 04:27:20|118.6|117.1|118.62|117.12|118.65|117.15|118.6|117.1|12
1626928050000|2021-07-22 04:27:30|118.63|117.13|118.73|117.23|118.74|117.24|118.62|117.12|8
1626928060000|2021-07-22 04:27:40|118.72|117.22|118.77|117.27|118.77|117.27|118.72|117.22|5
1626928070000|2021-07-22 04:27:50|118.76|117.26|118.78|117.28|118.8|117.3|118.75|117.25|9
1626928080000|2021-07-22 04:28:00|118.77|117.27|118.67|117.17|118.79|117.29|118.67|117.17|24
1626928090000|2021-07-22 04:28:10|118.65|117.15|118.77|117.27|118.78|117.28|118.65|117.15|21
1626928100000|2021-07-22 04:28:20|118.78|117.28|118.77|117.27|118.79|117.29|118.77|117.27|8
1626928110000|2021-07-22 04:28:30|118.76|117.26|118.78|117.28|118.78|117.28|118.74|117.24|12
1626928120000|2021-07-22 04:28:40|118.79|117.29|118.79|117.29|118.79|117.29|118.78|117.28|5
1626928130000|2021-07-22 04:28:50|118.78|117.28|118.83|117.33|118.83|117.33|118.78|117.28|13
1626928140000|2021-07-22 04:29:00|118.82|117.32|118.83|117.33|118.93|117.43|118.78|117.28|20
1626928150000|2021-07-22 04:29:10|118.82|117.32|118.8|117.3|118.83|117.33|118.78|117.28|24
1626928160000|2021-07-22 04:29:20|118.79|117.29|118.85|117.35|118.86|117.36|118.79|117.29|15
1626928170000|2021-07-22 04:29:30|118.84|117.34|118.93|117.43|118.94|117.44|118.84|117.34|18
1626928180000|2021-07-22 04:29:40|118.94|117.44|119.01|117.51|119.04|117.54|118.94|117.44|29
1626928190000|2021-07-22 04:29:50|119|117.5|118.94|117.44|119.01|117.51|118.93|117.43|18
1626928200000|2021-07-22 04:30:00|118.95|117.45|118.84|117.34|118.95|117.45|118.82|117.32|23
1626928210000|2021-07-22 04:30:10|118.83|117.33|118.89|117.39|118.9|117.4|118.79|117.29|22
1626928220000|2021-07-22 04:30:20|118.9|117.4|118.9|117.4|118.92|117.42|118.88|117.38|16
1626928230000|2021-07-22 04:30:30|118.91|117.41|118.91|117.41|118.94|117.44|118.91|117.41|12
1626928240000|2021-07-22 04:30:40|118.9|117.4|118.9|117.4|118.95|117.45|118.89|117.39|20
1626928250000|2021-07-22 04:30:50|118.89|117.39|118.87|117.37|118.89|117.39|118.86|117.36|16
1626928260000|2021-07-22 04:31:00|118.86|117.36|118.83|117.33|118.89|117.39|118.83|117.33|18
1626928270000|2021-07-22 04:31:10|118.84|117.34|118.83|117.33|118.85|117.35|118.82|117.32|14
1626928280000|2021-07-22 04:31:20|118.82|117.32|118.87|117.37|118.88|117.38|118.81|117.31|17
1626928290000|2021-07-22 04:31:30|118.86|117.36|118.83|117.33|118.87|117.37|118.83|117.33|9
1626928300000|2021-07-22 04:31:40|118.82|117.32|118.79|117.29|118.83|117.33|118.79|117.29|12
1626928310000|2021-07-22 04:31:50|118.8|117.3|118.77|117.27|118.8|117.3|118.77|117.27|13
1626928320000|2021-07-22 04:32:00|118.76|117.26|118.72|117.22|118.76|117.26|118.7|117.2|10
1626928330000|2021-07-22 04:32:10|118.71|117.21|118.69|117.19|118.72|117.22|118.63|117.13|16
1626928340000|2021-07-22 04:32:20|118.68|117.18|118.74|117.24|118.75|117.25|118.68|117.18|10
1626928350000|2021-07-22 04:32:30|118.75|117.25|118.75|117.25|118.76|117.26|118.74|117.24|7
1626928360000|2021-07-22 04:32:40|118.74|117.24|118.75|117.25|118.75|117.25|118.74|117.24|4
1626928370000|2021-07-22 04:32:50|118.74|117.24|118.72|117.22|118.75|117.25|118.72|117.22|9
1626928380000|2021-07-22 04:33:00|118.71|117.21|118.7|117.2|118.71|117.21|118.68|117.18|10
1626928390000|2021-07-22 04:33:10|118.71|117.21|118.71|117.21|118.72|117.22|118.63|117.13|16
1626928400000|2021-07-22 04:33:20|118.7|117.2|118.76|117.26|118.76|117.26|118.7|117.2|10
1626928410000|2021-07-22 04:33:30|118.77|117.27|118.82|117.32|118.83|117.33|118.77|117.27|12
1626928420000|2021-07-22 04:33:40|118.81|117.31|118.89|117.39|118.9|117.4|118.81|117.31|12
1626928430000|2021-07-22 04:33:50|118.93|117.43|118.93|117.43|118.95|117.45|118.9|117.4|7
1626928440000|2021-07-22 04:34:00|118.92|117.42|118.8|117.3|118.92|117.42|118.74|117.24|18
1626928450000|2021-07-22 04:34:10|118.84|117.34|118.75|117.25|118.85|117.35|118.72|117.22|16
1626928460000|2021-07-22 04:34:20|118.72|117.22|118.75|117.25|118.76|117.26|118.71|117.21|12
1626928470000|2021-07-22 04:34:30|118.76|117.26|118.76|117.26|118.77|117.27|118.73|117.23|14
1626928480000|2021-07-22 04:34:40|118.77|117.27|118.72|117.22|118.77|117.27|118.69|117.19|23
1626928490000|2021-07-22 04:34:50|118.73|117.23|118.76|117.26|118.76|117.26|118.72|117.22|17
1626928500000|2021-07-22 04:35:00|118.75|117.25|118.7|117.2|118.75|117.25|118.69|117.19|15
1626928510000|2021-07-22 04:35:10|118.69|117.19|118.71|117.21|118.71|117.21|118.69|117.19|7
1626928520000|2021-07-22 04:35:20|118.7|117.2|118.64|117.14|118.71|117.21|118.64|117.14|11
1626928530000|2021-07-22 04:35:30|118.65|117.15|118.67|117.17|118.67|117.17|118.64|117.14|15
1626928540000|2021-07-22 04:35:40|118.66|117.16|118.66|117.16|118.68|117.18|118.65|117.15|5
1626928550000|2021-07-22 04:35:50|118.65|117.15|118.7|117.2|118.73|117.23|118.64|117.14|15
1626928560000|2021-07-22 04:36:00|118.69|117.19|118.64|117.14|118.7|117.2|118.64|117.14|15
1626928570000|2021-07-22 04:36:10|118.65|117.15|118.66|117.16|118.67|117.17|118.63|117.13|19
1626928580000|2021-07-22 04:36:20|118.65|117.15|118.66|117.16|118.67|117.17|118.64|117.14|16
1626928590000|2021-07-22 04:36:30|118.64|117.14|118.66|117.16|118.68|117.18|118.64|117.14|18
1626928600000|2021-07-22 04:36:40|118.67|117.17|118.65|117.15|118.68|117.18|118.64|117.14|11
1626928610000|2021-07-22 04:36:50|118.62|117.12|118.67|117.17|118.69|117.19|118.62|117.12|17
1626928620000|2021-07-22 04:37:00|118.65|117.15|118.63|117.13|118.66|117.16|118.63|117.13|5
1626928630000|2021-07-22 04:37:10|118.62|117.12|118.59|117.09|118.62|117.12|118.57|117.07|13
1626928640000|2021-07-22 04:37:20|118.6|117.1|118.61|117.11|118.63|117.13|118.58|117.08|14
1626928650000|2021-07-22 04:37:30|118.62|117.12|118.61|117.11|118.62|117.12|118.61|117.11|2
1626928660000|2021-07-22 04:37:40|118.59|117.09|118.56|117.06|118.6|117.1|118.56|117.06|14
1626928670000|2021-07-22 04:37:50|118.55|117.05|118.55|117.05|118.56|117.06|118.52|117.02|14
1626928680000|2021-07-22 04:38:00|118.53|117.03|118.58|117.08|118.58|117.08|118.53|117.03|14
1626928690000|2021-07-22 04:38:10|118.57|117.07|118.55|117.05|118.59|117.09|118.54|117.04|8
1626928700000|2021-07-22 04:38:20|118.56|117.06|118.6|117.1|118.62|117.12|118.56|117.06|9
1626928710000|2021-07-22 04:38:30|118.62|117.12|118.6|117.1|118.63|117.13|118.6|117.1|6
1626928720000|2021-07-22 04:38:40|118.57|117.07|118.59|117.09|118.6|117.1|118.56|117.06|10
1626928730000|2021-07-22 04:38:50|118.6|117.1|118.64|117.14|118.64|117.14|118.6|117.1|4
1626928740000|2021-07-22 04:39:00|118.65|117.15|118.68|117.18|118.69|117.19|118.63|117.13|13
1626928750000|2021-07-22 04:39:10|118.69|117.19|118.69|117.19|118.69|117.19|118.68|117.18|5
1626928760000|2021-07-22 04:39:20|118.68|117.18|118.65|117.15|118.69|117.19|118.65|117.15|12
1626928770000|2021-07-22 04:39:30|118.66|117.16|118.7|117.2|118.72|117.22|118.65|117.15|13
1626928780000|2021-07-22 04:39:40|118.71|117.21|118.69|117.19|118.71|117.21|118.68|117.18|11
1626928790000|2021-07-22 04:39:50|118.68|117.18|118.66|117.16|118.68|117.18|118.66|117.16|11
1626928800000|2021-07-22 04:40:00|118.65|117.15|118.62|117.12|118.65|117.15|118.6|117.1|15
1626928810000|2021-07-22 04:40:10|118.61|117.11|118.58|117.08|118.61|117.11|118.57|117.07|15
1626928820000|2021-07-22 04:40:20|118.59|117.09|118.6|117.1|118.61|117.11|118.55|117.05|10
1626928830000|2021-07-22 04:40:30|118.55|117.05|118.52|117.02|118.6|117.1|118.52|117.02|9
1626928840000|2021-07-22 04:40:40|118.51|117.01|118.56|117.06|118.57|117.07|118.5|117|13
1626928850000|2021-07-22 04:40:50|118.55|117.05|118.51|117.01|118.55|117.05|118.51|117.01|13
1626928860000|2021-07-22 04:41:00|118.52|117.02|118.5|117|118.52|117.02|118.5|117|3
1626928870000|2021-07-22 04:41:10|118.45|116.95|118.41|116.91|118.46|116.96|118.41|116.91|16
1626928880000|2021-07-22 04:41:20|118.42|116.92|118.48|116.98|118.48|116.98|118.42|116.92|13
1626928890000|2021-07-22 04:41:30|118.49|116.99|118.43|116.93|118.5|117|118.43|116.93|6
1626928900000|2021-07-22 04:41:40|118.44|116.94|118.45|116.95|118.46|116.96|118.42|116.92|13
1626928910000|2021-07-22 04:41:50|118.44|116.94|118.49|116.99|118.51|117.01|118.42|116.92|15
1626928920000|2021-07-22 04:42:00|118.5|117|118.49|116.99|118.51|117.01|118.48|116.98|7
1626928930000|2021-07-22 04:42:10|118.48|116.98|118.44|116.94|118.48|116.98|118.44|116.94|4
1626928940000|2021-07-22 04:42:20|118.45|116.95|118.47|116.97|118.47|116.97|118.44|116.94|8
1626928950000|2021-07-22 04:42:30|118.46|116.96|118.47|116.97|118.49|116.99|118.45|116.95|13
1626928960000|2021-07-22 04:42:40|118.48|116.98|118.47|116.97|118.48|116.98|118.47|116.97|2
1626928970000|2021-07-22 04:42:50|118.49|116.99|118.49|116.99|118.55|117.05|118.48|116.98|16
1626928980000|2021-07-22 04:43:00|118.47|116.97|118.49|116.99|118.5|117|118.46|116.96|18
1626928990000|2021-07-22 04:43:10|118.5|117|118.51|117.01|118.52|117.02|118.5|117|10
1626929000000|2021-07-22 04:43:20|118.52|117.02|118.45|116.95|118.53|117.03|118.44|116.94|9
1626929010000|2021-07-22 04:43:30|118.44|116.94|118.47|116.97|118.47|116.97|118.44|116.94|8
1626929020000|2021-07-22 04:43:40|118.46|116.96|118.47|116.97|118.47|116.97|118.45|116.95|6
1626929030000|2021-07-22 04:43:50|118.46|116.96|118.45|116.95|118.46|116.96|118.44|116.94|7
1626929040000|2021-07-22 04:44:00|118.47|116.97|118.44|116.94|118.51|117.01|118.41|116.91|20
1626929050000|2021-07-22 04:44:10|118.43|116.93|118.4|116.9|118.44|116.94|118.4|116.9|11
1626929060000|2021-07-22 04:44:20|118.42|116.92|118.43|116.93|118.43|116.93|118.41|116.91|8
1626929070000|2021-07-22 04:44:30|118.44|116.94|118.41|116.91|118.44|116.94|118.4|116.9|8
1626929080000|2021-07-22 04:44:40|118.4|116.9|118.44|116.94|118.45|116.95|118.39|116.89|16
1626929090000|2021-07-22 04:44:50|118.45|116.95|118.44|116.94|118.45|116.95|118.43|116.93|4
1626929100000|2021-07-22 04:45:00|118.43|116.93|118.39|116.89|118.44|116.94|118.37|116.87|12
1626929110000|2021-07-22 04:45:10|118.38|116.88|118.38|116.88|118.39|116.89|118.38|116.88|5
1626929120000|2021-07-22 04:45:20|118.39|116.89|118.37|116.87|118.39|116.89|118.37|116.87|5
1626929130000|2021-07-22 04:45:30|118.36|116.86|118.35|116.85|118.38|116.88|118.35|116.85|8
1626929140000|2021-07-22 04:45:40|118.36|116.86|118.34|116.84|118.36|116.86|118.34|116.84|6
1626929150000|2021-07-22 04:45:50|118.39|116.89|118.35|116.85|118.39|116.89|118.3|116.8|16
1626929160000|2021-07-22 04:46:00|118.31|116.81|118.25|116.75|118.35|116.85|118.25|116.75|11
1626929170000|2021-07-22 04:46:10|118.26|116.76|118.31|116.81|118.31|116.81|118.26|116.76|11
1626929180000|2021-07-22 04:46:20|118.3|116.8|118.28|116.78|118.31|116.81|118.28|116.78|13
1626929190000|2021-07-22 04:46:30|118.26|116.76|118.23|116.73|118.26|116.76|118.23|116.73|4
1626929200000|2021-07-22 04:46:40|118.24|116.74|118.22|116.72|118.24|116.74|118.22|116.72|3
1626929210000|2021-07-22 04:46:50|118.2|116.7|118.19|116.69|118.21|116.71|118.19|116.69|10
1626929220000|2021-07-22 04:47:00|118.2|116.7|118.27|116.77|118.32|116.82|118.2|116.7|17
1626929230000|2021-07-22 04:47:10|118.26|116.76|118.25|116.75|118.27|116.77|118.25|116.75|6
1626929240000|2021-07-22 04:47:20|118.24|116.74|118.3|116.8|118.3|116.8|118.24|116.74|11
1626929250000|2021-07-22 04:47:30|118.29|116.79|118.27|116.77|118.29|116.79|118.27|116.77|7
1626929260000|2021-07-22 04:47:40|118.28|116.78|118.27|116.77|118.28|116.78|118.26|116.76|6
1626929270000|2021-07-22 04:47:50|118.28|116.78|118.22|116.72|118.3|116.8|118.22|116.72|11
1626929280000|2021-07-22 04:48:00|118.21|116.71|118.23|116.73|118.25|116.75|118.2|116.7|10
1626929290000|2021-07-22 04:48:10|118.22|116.72|118.21|116.71|118.25|116.75|118.19|116.69|10
1626929310000|2021-07-22 04:48:30|118.22|116.72|118.24|116.74|118.24|116.74|118.22|116.72|3
1626929320000|2021-07-22 04:48:40|118.25|116.75|118.26|116.76|118.26|116.76|118.25|116.75|8
1626929330000|2021-07-22 04:48:50|118.25|116.75|118.26|116.76|118.26|116.76|118.21|116.71|13
1626929340000|2021-07-22 04:49:00|118.25|116.75|118.28|116.78|118.3|116.8|118.24|116.74|11
1626929350000|2021-07-22 04:49:10|118.27|116.77|118.31|116.81|118.31|116.81|118.27|116.77|9
1626929360000|2021-07-22 04:49:20|118.32|116.82|118.32|116.82|118.4|116.9|118.32|116.82|17
1626929370000|2021-07-22 04:49:30|118.33|116.83|118.34|116.84|118.34|116.84|118.32|116.82|10
1626929380000|2021-07-22 04:49:40|118.33|116.83|118.33|116.83|118.35|116.85|118.33|116.83|7
1626929390000|2021-07-22 04:49:50|118.32|116.82|118.29|116.79|118.32|116.82|118.27|116.77|12
1626929400000|2021-07-22 04:50:00|118.28|116.78|118.16|116.66|118.28|116.78|118.16|116.66|12
1626929410000|2021-07-22 04:50:10|118.17|116.67|118.17|116.67|118.18|116.68|118.16|116.66|13
1626929420000|2021-07-22 04:50:20|118.16|116.66|118.16|116.66|118.17|116.67|118.16|116.66|17
1626929430000|2021-07-22 04:50:30|118.19|116.69|118.21|116.71|118.21|116.71|118.19|116.69|13
1626929440000|2021-07-22 04:50:40|118.2|116.7|118.18|116.68|118.21|116.71|118.17|116.67|10
1626929450000|2021-07-22 04:50:50|118.19|116.69|118.19|116.69|118.22|116.72|118.17|116.67|16
1626929460000|2021-07-22 04:51:00|118.2|116.7|118.22|116.72|118.22|116.72|118.2|116.7|5
1626929470000|2021-07-22 04:51:10|118.24|116.74|118.31|116.81|118.32|116.82|118.24|116.74|10
1626929480000|2021-07-22 04:51:20|118.3|116.8|118.28|116.78|118.3|116.8|118.25|116.75|11
1626929490000|2021-07-22 04:51:30|118.27|116.77|118.28|116.78|118.28|116.78|118.27|116.77|8
1626929500000|2021-07-22 04:51:40|118.29|116.79|118.31|116.81|118.31|116.81|118.29|116.79|5
1626929510000|2021-07-22 04:51:50|118.3|116.8|118.24|116.74|118.3|116.8|118.23|116.73|12
1626929520000|2021-07-22 04:52:00|118.25|116.75|118.24|116.74|118.25|116.75|118.24|116.74|16
1626929530000|2021-07-22 04:52:10|118.25|116.75|118.23|116.73|118.25|116.75|118.23|116.73|5
1626929540000|2021-07-22 04:52:20|118.25|116.75|118.24|116.74|118.25|116.75|118.22|116.72|10
1626929550000|2021-07-22 04:52:30|118.23|116.73|118.22|116.72|118.23|116.73|118.21|116.71|4
1626929560000|2021-07-22 04:52:40|118.21|116.71|118.19|116.69|118.21|116.71|118.18|116.68|16
1626929570000|2021-07-22 04:52:50|118.18|116.68|118.18|116.68|118.19|116.69|118.18|116.68|17
1626929580000|2021-07-22 04:53:00|118.19|116.69|118.17|116.67|118.22|116.72|118.16|116.66|20
1626929590000|2021-07-22 04:53:10|118.16|116.66|118.17|116.67|118.2|116.7|118.15|116.65|18
1626929600000|2021-07-22 04:53:20|118.2|116.7|118.16|116.66|118.2|116.7|118.15|116.65|19
1626929610000|2021-07-22 04:53:30|118.14|116.64|118.19|116.69|118.19|116.69|118.12|116.62|10
1626929620000|2021-07-22 04:53:40|118.18|116.68|118.08|116.58|118.18|116.68|118.02|116.52|20
1626929630000|2021-07-22 04:53:50|118.09|116.59|118.13|116.63|118.13|116.63|118.09|116.59|14
1626929640000|2021-07-22 04:54:00|118.12|116.62|118.11|116.61|118.13|116.63|118.09|116.59|12
1626929650000|2021-07-22 04:54:10|118.07|116.57|118.04|116.54|118.07|116.57|118.01|116.51|12
1626929660000|2021-07-22 04:54:20|118.06|116.56|118.13|116.63|118.13|116.63|118.06|116.56|7
1626929670000|2021-07-22 04:54:30|118.16|116.66|118.2|116.7|118.2|116.7|118.15|116.65|9
1626929680000|2021-07-22 04:54:40|118.19|116.69|118.27|116.77|118.27|116.77|118.19|116.69|9
1626929690000|2021-07-22 04:54:50|118.26|116.76|118.22|116.72|118.26|116.76|118.2|116.7|9
1626929700000|2021-07-22 04:55:00|118.23|116.73|118.27|116.77|118.28|116.78|118.22|116.72|15
1626929710000|2021-07-22 04:55:10|118.28|116.78|118.32|116.82|118.32|116.82|118.28|116.78|9
1626929720000|2021-07-22 04:55:20|118.31|116.81|118.33|116.83|118.36|116.86|118.31|116.81|13
1626929730000|2021-07-22 04:55:30|118.32|116.82|118.28|116.78|118.32|116.82|118.24|116.74|21
1626929740000|2021-07-22 04:55:40|118.27|116.77|118.24|116.74|118.28|116.78|118.24|116.74|10
1626929750000|2021-07-22 04:55:50|118.23|116.73|118.23|116.73|118.24|116.74|118.22|116.72|6
1626929760000|2021-07-22 04:56:00|118.22|116.72|118.17|116.67|118.22|116.72|118.15|116.65|8
1626929770000|2021-07-22 04:56:10|118.18|116.68|118.13|116.63|118.18|116.68|118.13|116.63|11
1626929780000|2021-07-22 04:56:20|118.14|116.64|118.13|116.63|118.14|116.64|118.13|116.63|8
1626929790000|2021-07-22 04:56:30|118.14|116.64|118.22|116.72|118.22|116.72|118.1|116.6|15
1626929800000|2021-07-22 04:56:40|118.21|116.71|118.17|116.67|118.21|116.71|118.15|116.65|8
1626929810000|2021-07-22 04:56:50|118.16|116.66|118.15|116.65|118.16|116.66|118.13|116.63|12
1626929820000|2021-07-22 04:57:00|118.16|116.66|118.09|116.59|118.16|116.66|118.09|116.59|7
1626929830000|2021-07-22 04:57:10|118.08|116.58|118.03|116.53|118.08|116.58|118.02|116.52|8
1626929840000|2021-07-22 04:57:20|118.01|116.51|118.08|116.58|118.08|116.58|118.01|116.51|13
1626929850000|2021-07-22 04:57:30|118.05|116.55|118.01|116.51|118.06|116.56|118.01|116.51|9
1626929860000|2021-07-22 04:57:40|118.02|116.52|118.07|116.57|118.09|116.59|118|116.5|21
1626929870000|2021-07-22 04:57:50|118.06|116.56|118.09|116.59|118.11|116.61|118.05|116.55|11
1626929880000|2021-07-22 04:58:00|118.1|116.6|118.14|116.64|118.25|116.75|118.1|116.6|22
1626929890000|2021-07-22 04:58:10|118.13|116.63|118.13|116.63|118.14|116.64|118.11|116.61|14
1626929900000|2021-07-22 04:58:20|118.14|116.64|118.03|116.53|118.15|116.65|118.02|116.52|15
1626929910000|2021-07-22 04:58:30|118.04|116.54|118.1|116.6|118.12|116.62|118.04|116.54|17
1626929920000|2021-07-22 04:58:40|118.09|116.59|118.13|116.63|118.15|116.65|118.09|116.59|9
1626929930000|2021-07-22 04:58:50|118.12|116.62|118.1|116.6|118.13|116.63|118.1|116.6|4
1626929940000|2021-07-22 04:59:00|118.11|116.61|118.11|116.61|118.11|116.61|118.09|116.59|11
1626929950000|2021-07-22 04:59:10|118.12|116.62|118.15|116.65|118.16|116.66|118.12|116.62|9
1626929960000|2021-07-22 04:59:20|118.16|116.66|118.15|116.65|118.17|116.67|118.15|116.65|5
1626929970000|2021-07-22 04:59:30|118.14|116.64|118.15|116.65|118.15|116.65|118.13|116.63|4
1626929980000|2021-07-22 04:59:40|118.22|116.72|118.23|116.73|118.23|116.73|118.21|116.71|8
1626929990000|2021-07-22 04:59:50|118.22|116.72|118.27|116.77|118.27|116.77|118.22|116.72|7
1626930000000|2021-07-22 05:00:00|118.29|116.79|118.2|116.7|118.31|116.81|118.2|116.7|15
1626930010000|2021-07-22 05:00:10|118.19|116.69|118.14|116.64|118.2|116.7|118.14|116.64|10
1626930020000|2021-07-22 05:00:20|118.15|116.65|118.17|116.67|118.18|116.68|118.14|116.64|9
1626930030000|2021-07-22 05:00:30|118.16|116.66|118.15|116.65|118.17|116.67|118.14|116.64|10
1626930040000|2021-07-22 05:00:40|118.16|116.66|118.23|116.73|118.23|116.73|118.16|116.66|18
1626930050000|2021-07-22 05:00:50|118.22|116.72|118.29|116.79|118.3|116.8|118.22|116.72|17
1626930060000|2021-07-22 05:01:00|118.28|116.78|118.33|116.83|118.36|116.86|118.28|116.78|16
1626930070000|2021-07-22 05:01:10|118.32|116.82|118.31|116.81|118.32|116.82|118.31|116.81|8
1626930080000|2021-07-22 05:01:20|118.32|116.82|118.29|116.79|118.36|116.86|118.24|116.74|20
1626930090000|2021-07-22 05:01:30|118.33|116.83|118.5|117|118.6|117.1|118.33|116.83|28
1626930100000|2021-07-22 05:01:40|118.49|116.99|118.37|116.87|118.49|116.99|118.37|116.87|20
1626930110000|2021-07-22 05:01:50|118.38|116.88|118.37|116.87|118.38|116.88|118.35|116.85|12
1626930120000|2021-07-22 05:02:00|118.38|116.88|118.37|116.87|118.41|116.91|118.37|116.87|12
1626930130000|2021-07-22 05:02:10|118.32|116.82|118.27|116.77|118.34|116.84|118.27|116.77|12
1626930140000|2021-07-22 05:02:20|118.28|116.78|118.24|116.74|118.3|116.8|118.2|116.7|17
1626930150000|2021-07-22 05:02:30|118.22|116.72|118.14|116.64|118.22|116.72|118.13|116.63|17
1626930160000|2021-07-22 05:02:40|118.15|116.65|118.22|116.72|118.23|116.73|118.15|116.65|17
1626930170000|2021-07-22 05:02:50|118.23|116.73|118.2|116.7|118.26|116.76|118.2|116.7|10
1626930180000|2021-07-22 05:03:00|118.17|116.67|118.08|116.58|118.17|116.67|118.06|116.56|11
1626930190000|2021-07-22 05:03:10|118.07|116.57|118.09|116.59|118.1|116.6|118.07|116.57|10
1626930200000|2021-07-22 05:03:20|118.08|116.58|118.03|116.53|118.13|116.63|118.03|116.53|12
1626930210000|2021-07-22 05:03:30|118.04|116.54|118.03|116.53|118.08|116.58|118.03|116.53|8
1626930220000|2021-07-22 05:03:40|118.04|116.54|118.01|116.51|118.07|116.57|118.01|116.51|7
1626930230000|2021-07-22 05:03:50|118.02|116.52|118.06|116.56|118.08|116.58|118.02|116.52|9
1626930240000|2021-07-22 05:04:00|118.05|116.55|118.1|116.6|118.1|116.6|118.04|116.54|12
1626930250000|2021-07-22 05:04:10|118.09|116.59|118.14|116.64|118.15|116.65|118.09|116.59|11
1626930260000|2021-07-22 05:04:20|118.12|116.62|118.1|116.6|118.12|116.62|118.06|116.56|14
1626930270000|2021-07-22 05:04:30|118.09|116.59|118.03|116.53|118.09|116.59|118.01|116.51|17
1626930280000|2021-07-22 05:04:40|118.02|116.52|118|116.5|118.02|116.52|117.98|116.48|15
1626930290000|2021-07-22 05:04:50|118.01|116.51|117.99|116.49|118.02|116.52|117.97|116.47|16
1626930300000|2021-07-22 05:05:00|117.97|116.47|117.89|116.39|118|116.5|117.89|116.39|10
1626930310000|2021-07-22 05:05:10|117.9|116.4|117.92|116.42|117.93|116.43|117.89|116.39|8
1626930320000|2021-07-22 05:05:20|117.91|116.41|117.97|116.47|117.97|116.47|117.9|116.4|8
1626930330000|2021-07-22 05:05:30|117.96|116.46|117.89|116.39|117.98|116.48|117.89|116.39|16
1626930340000|2021-07-22 05:05:40|117.9|116.4|117.94|116.44|117.96|116.46|117.89|116.39|12
1626930350000|2021-07-22 05:05:50|117.93|116.43|118|116.5|118|116.5|117.93|116.43|8
1626930360000|2021-07-22 05:06:00|118.01|116.51|118.01|116.51|118.01|116.51|118.01|116.51|1
1626930370000|2021-07-22 05:06:10|118|116.5|117.99|116.49|118.01|116.51|117.99|116.49|4
1626930380000|2021-07-22 05:06:20|117.98|116.48|117.98|116.48|117.99|116.49|117.98|116.48|9
1626930390000|2021-07-22 05:06:30|117.99|116.49|117.96|116.46|117.99|116.49|117.96|116.46|4
1626930400000|2021-07-22 05:06:40|117.97|116.47|117.95|116.45|117.97|116.47|117.95|116.45|5
1626930410000|2021-07-22 05:06:50|117.94|116.44|117.9|116.4|117.94|116.44|117.9|116.4|3
1626930420000|2021-07-22 05:07:00|117.89|116.39|117.85|116.35|117.95|116.45|117.85|116.35|16
1626930430000|2021-07-22 05:07:10|117.89|116.39|117.9|116.4|117.94|116.44|117.83|116.33|25
1626930440000|2021-07-22 05:07:20|117.89|116.39|117.85|116.35|117.89|116.39|117.84|116.34|11
1626930450000|2021-07-22 05:07:30|117.86|116.36|117.88|116.38|117.9|116.4|117.84|116.34|13
1626930460000|2021-07-22 05:07:40|117.9|116.4|117.85|116.35|117.9|116.4|117.85|116.35|10
1626930470000|2021-07-22 05:07:50|117.86|116.36|117.87|116.37|117.88|116.38|117.8|116.3|19
1626930480000|2021-07-22 05:08:00|117.88|116.38|117.89|116.39|117.91|116.41|117.88|116.38|8
1626930490000|2021-07-22 05:08:10|117.9|116.4|117.83|116.33|117.9|116.4|117.83|116.33|13
1626930500000|2021-07-22 05:08:20|117.84|116.34|117.84|116.34|117.86|116.36|117.84|116.34|11
1626930510000|2021-07-22 05:08:30|117.83|116.33|117.84|116.34|117.86|116.36|117.82|116.32|8
1626930520000|2021-07-22 05:08:40|117.83|116.33|117.88|116.38|117.89|116.39|117.83|116.33|9
1626930530000|2021-07-22 05:08:50|117.89|116.39|117.91|116.41|117.91|116.41|117.89|116.39|3
1626930540000|2021-07-22 05:09:00|117.92|116.42|117.92|116.42|117.93|116.43|117.91|116.41|9
1626930550000|2021-07-22 05:09:10|117.93|116.43|117.86|116.36|117.93|116.43|117.86|116.36|7
1626930560000|2021-07-22 05:09:20|117.87|116.37|117.86|116.36|117.87|116.37|117.85|116.35|4
1626930570000|2021-07-22 05:09:30|117.87|116.37|117.87|116.37|117.89|116.39|117.87|116.37|5
1626930580000|2021-07-22 05:09:40|117.86|116.36|117.87|116.37|117.88|116.38|117.84|116.34|11
1626930590000|2021-07-22 05:09:50|117.88|116.38|117.9|116.4|117.9|116.4|117.87|116.37|10
1626930600000|2021-07-22 05:10:00|117.91|116.41|117.9|116.4|117.91|116.41|117.9|116.4|12
1626930610000|2021-07-22 05:10:10|117.91|116.41|117.88|116.38|117.91|116.41|117.87|116.37|8
1626930620000|2021-07-22 05:10:20|117.87|116.37|117.86|116.36|117.9|116.4|117.85|116.35|17
1626930630000|2021-07-22 05:10:30|117.87|116.37|117.84|116.34|117.88|116.38|117.84|116.34|12
1626930640000|2021-07-22 05:10:40|117.85|116.35|117.81|116.31|117.85|116.35|117.79|116.29|20
1626930650000|2021-07-22 05:10:50|117.8|116.3|117.74|116.24|117.8|116.3|117.73|116.23|14
1626930660000|2021-07-22 05:11:00|117.75|116.25|117.79|116.29|117.79|116.29|117.75|116.25|5
1626930670000|2021-07-22 05:11:10|117.78|116.28|117.83|116.33|117.84|116.34|117.78|116.28|9
1626930680000|2021-07-22 05:11:20|117.82|116.32|117.87|116.37|117.88|116.38|117.82|116.32|11
1626930690000|2021-07-22 05:11:30|117.84|116.34|117.84|116.34|117.86|116.36|117.84|116.34|16
1626930700000|2021-07-22 05:11:40|117.83|116.33|117.77|116.27|117.83|116.33|117.77|116.27|8
1626930710000|2021-07-22 05:11:50|117.78|116.28|117.74|116.24|117.78|116.28|117.74|116.24|5
1626930720000|2021-07-22 05:12:00|117.75|116.25|117.75|116.25|117.76|116.26|117.74|116.24|6
1626930730000|2021-07-22 05:12:10|117.74|116.24|117.74|116.24|117.75|116.25|117.73|116.23|14
1626930740000|2021-07-22 05:12:20|117.75|116.25|117.73|116.23|117.76|116.26|117.73|116.23|21
1626930750000|2021-07-22 05:12:30|117.74|116.24|117.78|116.28|117.8|116.3|117.74|116.24|8
1626930760000|2021-07-22 05:12:40|117.79|116.29|117.83|116.33|117.84|116.34|117.78|116.28|16
1626930770000|2021-07-22 05:12:50|117.84|116.34|117.83|116.33|117.84|116.34|117.82|116.32|10
1626930780000|2021-07-22 05:13:00|117.82|116.32|117.84|116.34|117.85|116.35|117.82|116.32|8
1626930790000|2021-07-22 05:13:10|117.85|116.35|117.88|116.38|117.88|116.38|117.85|116.35|8
1626930800000|2021-07-22 05:13:20|117.89|116.39|117.85|116.35|117.9|116.4|117.85|116.35|10
1626930810000|2021-07-22 05:13:30|117.86|116.36|117.87|116.37|117.87|116.37|117.86|116.36|10
1626930820000|2021-07-22 05:13:40|117.88|116.38|117.88|116.38|117.9|116.4|117.86|116.36|17
1626930830000|2021-07-22 05:13:50|117.87|116.37|117.81|116.31|117.89|116.39|117.81|116.31|14
1626930840000|2021-07-22 05:14:00|117.82|116.32|117.84|116.34|117.85|116.35|117.81|116.31|12
1626930850000|2021-07-22 05:14:10|117.83|116.33|117.83|116.33|117.84|116.34|117.83|116.33|3
1626930860000|2021-07-22 05:14:20|117.84|116.34|117.83|116.33|117.84|116.34|117.83|116.33|2
1626930870000|2021-07-22 05:14:30|117.82|116.32|117.81|116.31|117.82|116.32|117.8|116.3|8
1626930880000|2021-07-22 05:14:40|117.82|116.32|117.83|116.33|117.84|116.34|117.81|116.31|14
1626930890000|2021-07-22 05:14:50|117.84|116.34|117.83|116.33|117.84|116.34|117.82|116.32|6
1626930900000|2021-07-22 05:15:00|117.82|116.32|117.75|116.25|117.83|116.33|117.75|116.25|10
1626930910000|2021-07-22 05:15:10|117.77|116.27|117.73|116.23|117.77|116.27|117.73|116.23|16
1626930920000|2021-07-22 05:15:20|117.72|116.22|117.68|116.18|117.73|116.23|117.66|116.16|17
1626930930000|2021-07-22 05:15:30|117.67|116.17|117.68|116.18|117.68|116.18|117.66|116.16|7
1626930940000|2021-07-22 05:15:40|117.69|116.19|117.68|116.18|117.69|116.19|117.67|116.17|12
1626930950000|2021-07-22 05:15:50|117.67|116.17|117.66|116.16|117.68|116.18|117.66|116.16|4
1626930960000|2021-07-22 05:16:00|117.67|116.17|117.7|116.2|117.72|116.22|117.67|116.17|14
1626930970000|2021-07-22 05:16:10|117.69|116.19|117.66|116.16|117.7|116.2|117.66|116.16|8
1626930980000|2021-07-22 05:16:20|117.67|116.17|117.67|116.17|117.67|116.17|117.67|116.17|1
1626930990000|2021-07-22 05:16:30|117.68|116.18|117.73|116.23|117.73|116.23|117.67|116.17|8
1626931000000|2021-07-22 05:16:40|117.72|116.22|117.66|116.16|117.73|116.23|117.66|116.16|9
1626931010000|2021-07-22 05:16:50|117.65|116.15|117.67|116.17|117.67|116.17|117.65|116.15|5
1626931020000|2021-07-22 05:17:00|117.66|116.16|117.67|116.17|117.67|116.17|117.65|116.15|5
1626931030000|2021-07-22 05:17:10|117.68|116.18|117.66|116.16|117.68|116.18|117.65|116.15|7
1626931040000|2021-07-22 05:17:20|117.68|116.18|117.67|116.17|117.68|116.18|117.67|116.17|8
1626931050000|2021-07-22 05:17:30|117.68|116.18|117.63|116.13|117.68|116.18|117.63|116.13|7
1626931060000|2021-07-22 05:17:40|117.62|116.12|117.56|116.06|117.62|116.12|117.55|116.05|11
1626931070000|2021-07-22 05:17:50|117.55|116.05|117.51|116.01|117.55|116.05|117.48|115.98|13
1626931080000|2021-07-22 05:18:00|117.49|115.99|117.49|115.99|117.53|116.03|117.47|115.97|15
1626931090000|2021-07-22 05:18:10|117.5|116|117.48|115.98|117.5|116|117.48|115.98|5
1626931100000|2021-07-22 05:18:20|117.49|115.99|117.55|116.05|117.55|116.05|117.49|115.99|11
1626931110000|2021-07-22 05:18:30|117.56|116.06|117.49|115.99|117.56|116.06|117.48|115.98|10
1626931120000|2021-07-22 05:18:40|117.5|116|117.52|116.02|117.52|116.02|117.5|116|2
1626931130000|2021-07-22 05:18:50|117.53|116.03|117.49|115.99|117.53|116.03|117.48|115.98|7
1626931140000|2021-07-22 05:19:00|117.48|115.98|117.48|115.98|117.49|115.99|117.48|115.98|3
1626931150000|2021-07-22 05:19:10|117.49|115.99|117.44|115.94|117.51|116.01|117.44|115.94|26
1626931160000|2021-07-22 05:19:20|117.41|115.91|117.38|115.88|117.42|115.92|117.38|115.88|8
1626931170000|2021-07-22 05:19:30|117.37|115.87|117.39|115.89|117.39|115.89|117.36|115.86|10
1626931180000|2021-07-22 05:19:40|117.4|115.9|117.45|115.95|117.45|115.95|117.4|115.9|6
1626931190000|2021-07-22 05:19:50|117.46|115.96|117.45|115.95|117.46|115.96|117.44|115.94|5
1626931200000|2021-07-22 05:20:00|117.44|115.94|117.54|116.04|117.54|116.04|117.44|115.94|13
1626931210000|2021-07-22 05:20:10|117.55|116.05|117.54|116.04|117.55|116.05|117.52|116.02|9
1626931220000|2021-07-22 05:20:20|117.55|116.05|117.6|116.1|117.62|116.12|117.54|116.04|10
1626931230000|2021-07-22 05:20:30|117.61|116.11|117.65|116.15|117.65|116.15|117.59|116.09|15
1626931240000|2021-07-22 05:20:40|117.63|116.13|117.56|116.06|117.63|116.13|117.56|116.06|10
1626931250000|2021-07-22 05:20:50|117.54|116.04|117.62|116.12|117.62|116.12|117.54|116.04|12
1626931260000|2021-07-22 05:21:00|117.61|116.11|117.64|116.14|117.64|116.14|117.6|116.1|11
1626931270000|2021-07-22 05:21:10|117.63|116.13|117.62|116.12|117.63|116.13|117.59|116.09|8
1626931280000|2021-07-22 05:21:20|117.61|116.11|117.51|116.01|117.62|116.12|117.51|116.01|13
1626931290000|2021-07-22 05:21:30|117.5|116|117.53|116.03|117.54|116.04|117.49|115.99|16
1626931300000|2021-07-22 05:21:40|117.54|116.04|117.57|116.07|117.58|116.08|117.54|116.04|12
1626931310000|2021-07-22 05:21:50|117.56|116.06|117.57|116.07|117.58|116.08|117.55|116.05|10
1626931320000|2021-07-22 05:22:00|117.58|116.08|117.57|116.07|117.59|116.09|117.56|116.06|7
1626931330000|2021-07-22 05:22:10|117.58|116.08|117.53|116.03|117.58|116.08|117.53|116.03|12
1626931340000|2021-07-22 05:22:20|117.54|116.04|117.52|116.02|117.54|116.04|117.51|116.01|6
1626931350000|2021-07-22 05:22:30|117.53|116.03|117.53|116.03|117.54|116.04|117.52|116.02|7
1626931360000|2021-07-22 05:22:40|117.54|116.04|117.56|116.06|117.56|116.06|117.53|116.03|9
1626931370000|2021-07-22 05:22:50|117.55|116.05|117.56|116.06|117.56|116.06|117.54|116.04|10
1626931380000|2021-07-22 05:23:00|117.55|116.05|117.6|116.1|117.61|116.11|117.55|116.05|10
1626931390000|2021-07-22 05:23:10|117.61|116.11|117.58|116.08|117.61|116.11|117.58|116.08|8
1626931400000|2021-07-22 05:23:20|117.57|116.07|117.61|116.11|117.61|116.11|117.57|116.07|9
1626931410000|2021-07-22 05:23:30|117.62|116.12|117.66|116.16|117.66|116.16|117.61|116.11|7
1626931420000|2021-07-22 05:23:40|117.67|116.17|117.67|116.17|117.68|116.18|117.66|116.16|5
1626931430000|2021-07-22 05:23:50|117.66|116.16|117.64|116.14|117.66|116.16|117.63|116.13|6
1626931440000|2021-07-22 05:24:00|117.65|116.15|117.59|116.09|117.65|116.15|117.57|116.07|20
1626931450000|2021-07-22 05:24:10|117.6|116.1|117.65|116.15|117.67|116.17|117.6|116.1|7
1626931460000|2021-07-22 05:24:20|117.64|116.14|117.64|116.14|117.66|116.16|117.64|116.14|7
1626931470000|2021-07-22 05:24:30|117.65|116.15|117.65|116.15|117.65|116.15|117.65|116.15|1
1626931480000|2021-07-22 05:24:40|117.64|116.14|117.64|116.14|117.65|116.15|117.64|116.14|5
1626931490000|2021-07-22 05:24:50|117.65|116.15|117.68|116.18|117.68|116.18|117.65|116.15|4
1626931500000|2021-07-22 05:25:00|117.67|116.17|117.68|116.18|117.68|116.18|117.65|116.15|6
1626931510000|2021-07-22 05:25:10|117.67|116.17|117.66|116.16|117.67|116.17|117.65|116.15|7
1626931520000|2021-07-22 05:25:20|117.65|116.15|117.67|116.17|117.67|116.17|117.65|116.15|3
1626931530000|2021-07-22 05:25:30|117.68|116.18|117.7|116.2|117.73|116.23|117.67|116.17|14
1626931540000|2021-07-22 05:25:40|117.71|116.21|117.86|116.36|117.86|116.36|117.71|116.21|16
1626931550000|2021-07-22 05:25:50|117.87|116.37|117.77|116.27|117.87|116.37|117.75|116.25|17
1626931560000|2021-07-22 05:26:00|117.78|116.28|117.81|116.31|117.81|116.31|117.77|116.27|7
1626931570000|2021-07-22 05:26:10|117.8|116.3|117.72|116.22|117.8|116.3|117.71|116.21|14
1626931580000|2021-07-22 05:26:20|117.71|116.21|117.69|116.19|117.71|116.21|117.68|116.18|7
1626931590000|2021-07-22 05:26:30|117.68|116.18|117.69|116.19|117.7|116.2|117.68|116.18|5
1626931600000|2021-07-22 05:26:40|117.68|116.18|117.66|116.16|117.7|116.2|117.65|116.15|8
1626931610000|2021-07-22 05:26:50|117.67|116.17|117.66|116.16|117.68|116.18|117.66|116.16|8
1626931620000|2021-07-22 05:27:00|117.65|116.15|117.66|116.16|117.66|116.16|117.65|116.15|4
1626931630000|2021-07-22 05:27:10|117.67|116.17|117.64|116.14|117.67|116.17|117.64|116.14|4
1626931640000|2021-07-22 05:27:20|117.63|116.13|117.61|116.11|117.64|116.14|117.61|116.11|6
1626931650000|2021-07-22 05:27:30|117.62|116.12|117.63|116.13|117.63|116.13|117.6|116.1|6
1626931660000|2021-07-22 05:27:40|117.64|116.14|117.62|116.12|117.65|116.15|117.62|116.12|7
1626931670000|2021-07-22 05:27:50|117.61|116.11|117.61|116.11|117.61|116.11|117.61|116.11|1
1626931680000|2021-07-22 05:28:00|117.62|116.12|117.62|116.12|117.64|116.14|117.62|116.12|6
1626931690000|2021-07-22 05:28:10|117.61|116.11|117.61|116.11|117.62|116.12|117.61|116.11|5
1626931700000|2021-07-22 05:28:20|117.62|116.12|117.66|116.16|117.68|116.18|117.62|116.12|9
1626931710000|2021-07-22 05:28:30|117.65|116.15|117.66|116.16|117.66|116.16|117.65|116.15|2
1626931730000|2021-07-22 05:28:50|117.67|116.17|117.66|116.16|117.67|116.17|117.66|116.16|2
1626931740000|2021-07-22 05:29:00|117.67|116.17|117.66|116.16|117.67|116.17|117.66|116.16|2
1626931750000|2021-07-22 05:29:10|117.65|116.15|117.65|116.15|117.65|116.15|117.6|116.1|15
1626931760000|2021-07-22 05:29:20|117.64|116.14|117.62|116.12|117.64|116.14|117.61|116.11|12
1626931770000|2021-07-22 05:29:30|117.61|116.11|117.63|116.13|117.65|116.15|117.6|116.1|16
1626931780000|2021-07-22 05:29:40|117.64|116.14|117.66|116.16|117.66|116.16|117.62|116.12|11
1626931790000|2021-07-22 05:29:50|117.67|116.17|117.74|116.24|117.74|116.24|117.67|116.17|11
1626931800000|2021-07-22 05:30:00|117.73|116.23|117.73|116.23|117.74|116.24|117.7|116.2|9
1626931810000|2021-07-22 05:30:10|117.72|116.22|117.72|116.22|117.75|116.25|117.72|116.22|4
1626931820000|2021-07-22 05:30:20|117.75|116.25|117.76|116.26|117.78|116.28|117.73|116.23|17
1626931830000|2021-07-22 05:30:30|117.75|116.25|117.76|116.26|117.78|116.28|117.74|116.24|10
1626931840000|2021-07-22 05:30:40|117.77|116.27|117.72|116.22|117.77|116.27|117.71|116.21|14
1626931850000|2021-07-22 05:30:50|117.71|116.21|117.72|116.22|117.73|116.23|117.71|116.21|6
1626931860000|2021-07-22 05:31:00|117.71|116.21|117.68|116.18|117.71|116.21|117.66|116.16|8
1626931870000|2021-07-22 05:31:10|117.67|116.17|117.65|116.15|117.67|116.17|117.65|116.15|5
1626931880000|2021-07-22 05:31:20|117.64|116.14|117.61|116.11|117.65|116.15|117.61|116.11|12
1626931890000|2021-07-22 05:31:30|117.6|116.1|117.59|116.09|117.61|116.11|117.58|116.08|9
1626931900000|2021-07-22 05:31:40|117.6|116.1|117.67|116.17|117.68|116.18|117.6|116.1|15
1626931910000|2021-07-22 05:31:50|117.68|116.18|117.69|116.19|117.69|116.19|117.67|116.17|4
1626931920000|2021-07-22 05:32:00|117.68|116.18|117.74|116.24|117.74|116.24|117.68|116.18|9
1626931930000|2021-07-22 05:32:10|117.75|116.25|117.91|116.41|117.91|116.41|117.72|116.22|20
1626931940000|2021-07-22 05:32:20|117.92|116.42|117.81|116.31|117.92|116.42|117.8|116.3|15
1626931950000|2021-07-22 05:32:30|117.82|116.32|117.81|116.31|117.82|116.32|117.79|116.29|17
1626931960000|2021-07-22 05:32:40|117.8|116.3|117.81|116.31|117.82|116.32|117.79|116.29|14
1626931970000|2021-07-22 05:32:50|117.82|116.32|117.76|116.26|117.82|116.32|117.74|116.24|13
1626931980000|2021-07-22 05:33:00|117.75|116.25|117.76|116.26|117.76|116.26|117.74|116.24|6
1626931990000|2021-07-22 05:33:10|117.75|116.25|117.7|116.2|117.75|116.25|117.7|116.2|10
1626932000000|2021-07-22 05:33:20|117.71|116.21|117.69|116.19|117.71|116.21|117.69|116.19|3
1626932010000|2021-07-22 05:33:30|117.68|116.18|117.69|116.19|117.71|116.21|117.68|116.18|12
1626932020000|2021-07-22 05:33:40|117.7|116.2|117.6|116.1|117.71|116.21|117.6|116.1|18
1626932030000|2021-07-22 05:33:50|117.61|116.11|117.56|116.06|117.62|116.12|117.56|116.06|10
1626932040000|2021-07-22 05:34:00|117.57|116.07|117.59|116.09|117.6|116.1|117.57|116.07|7
1626932050000|2021-07-22 05:34:10|117.6|116.1|117.56|116.06|117.6|116.1|117.55|116.05|7
1626932060000|2021-07-22 05:34:20|117.57|116.07|117.58|116.08|117.58|116.08|117.56|116.06|8
1626932070000|2021-07-22 05:34:30|117.57|116.07|117.53|116.03|117.57|116.07|117.53|116.03|8
1626932080000|2021-07-22 05:34:40|117.59|116.09|117.62|116.12|117.65|116.15|117.58|116.08|19
1626932090000|2021-07-22 05:34:50|117.61|116.11|117.6|116.1|117.61|116.11|117.59|116.09|6
1626932100000|2021-07-22 05:35:00|117.62|116.12|117.67|116.17|117.71|116.21|117.62|116.12|14
1626932110000|2021-07-22 05:35:10|117.68|116.18|117.6|116.1|117.68|116.18|117.59|116.09|18
1626932120000|2021-07-22 05:35:20|117.61|116.11|117.6|116.1|117.63|116.13|117.59|116.09|18
1626932130000|2021-07-22 05:35:30|117.61|116.11|117.58|116.08|117.61|116.11|117.57|116.07|10
1626932140000|2021-07-22 05:35:40|117.57|116.07|117.56|116.06|117.58|116.08|117.55|116.05|12
1626932150000|2021-07-22 05:35:50|117.57|116.07|117.57|116.07|117.57|116.07|117.56|116.06|5
1626932160000|2021-07-22 05:36:00|117.56|116.06|117.58|116.08|117.63|116.13|117.56|116.06|18
1626932170000|2021-07-22 05:36:10|117.57|116.07|117.53|116.03|117.58|116.08|117.52|116.02|12
1626932180000|2021-07-22 05:36:20|117.52|116.02|117.54|116.04|117.54|116.04|117.52|116.02|11
1626932190000|2021-07-22 05:36:30|117.55|116.05|117.5|116|117.55|116.05|117.5|116|9
1626932200000|2021-07-22 05:36:40|117.49|115.99|117.42|115.92|117.49|115.99|117.41|115.91|10
1626932210000|2021-07-22 05:36:50|117.43|115.93|117.43|115.93|117.43|115.93|117.4|115.9|11
1626932220000|2021-07-22 05:37:00|117.45|115.95|117.47|115.97|117.48|115.98|117.45|115.95|9
1626932230000|2021-07-22 05:37:10|117.48|115.98|117.43|115.93|117.48|115.98|117.42|115.92|11
1626932240000|2021-07-22 05:37:20|117.42|115.92|117.38|115.88|117.44|115.94|117.37|115.87|17
1626932250000|2021-07-22 05:37:30|117.37|115.87|117.36|115.86|117.38|115.88|117.36|115.86|6
1626932260000|2021-07-22 05:37:40|117.35|115.85|117.37|115.87|117.37|115.87|117.33|115.83|8
1626932270000|2021-07-22 05:37:50|117.35|115.85|117.34|115.84|117.35|115.85|117.33|115.83|10
1626932280000|2021-07-22 05:38:00|117.35|115.85|117.43|115.93|117.43|115.93|117.35|115.85|18
1626932290000|2021-07-22 05:38:10|117.44|115.94|117.34|115.84|117.46|115.96|117.33|115.83|28
1626932300000|2021-07-22 05:38:20|117.33|115.83|117.31|115.81|117.35|115.85|117.31|115.81|12
1626932310000|2021-07-22 05:38:30|117.32|115.82|117.33|115.83|117.33|115.83|117.31|115.81|6
1626932320000|2021-07-22 05:38:40|117.34|115.84|117.35|115.85|117.35|115.85|117.33|115.83|11
1626932330000|2021-07-22 05:38:50|117.34|115.84|117.34|115.84|117.35|115.85|117.32|115.82|11
1626932340000|2021-07-22 05:39:00|117.33|115.83|117.37|115.87|117.38|115.88|117.33|115.83|13
1626932350000|2021-07-22 05:39:10|117.38|115.88|117.36|115.86|117.38|115.88|117.36|115.86|7
1626932360000|2021-07-22 05:39:20|117.35|115.85|117.32|115.82|117.36|115.86|117.32|115.82|11
1626932370000|2021-07-22 05:39:30|117.33|115.83|117.3|115.8|117.33|115.83|117.29|115.79|7
1626932380000|2021-07-22 05:39:40|117.29|115.79|117.36|115.86|117.37|115.87|117.29|115.79|10
1626932390000|2021-07-22 05:39:50|117.37|115.87|117.36|115.86|117.37|115.87|117.36|115.86|4
1626932400000|2021-07-22 05:40:00|117.35|115.85|117.35|115.85|117.38|115.88|117.35|115.85|15
1626932410000|2021-07-22 05:40:10|117.36|115.86|117.31|115.81|117.36|115.86|117.31|115.81|8
1626932420000|2021-07-22 05:40:20|117.3|115.8|117.22|115.72|117.31|115.81|117.22|115.72|14
1626932430000|2021-07-22 05:40:30|117.23|115.73|117.24|115.74|117.24|115.74|117.21|115.71|12
1626932440000|2021-07-22 05:40:40|117.25|115.75|117.23|115.73|117.26|115.76|117.21|115.71|20
1626932450000|2021-07-22 05:40:50|117.24|115.74|117.17|115.67|117.24|115.74|117.17|115.67|12
1626932460000|2021-07-22 05:41:00|117.16|115.66|117.16|115.66|117.17|115.67|117.16|115.66|7
1626932470000|2021-07-22 05:41:10|117.15|115.65|117.21|115.71|117.22|115.72|117.15|115.65|17
1626932480000|2021-07-22 05:41:20|117.22|115.72|117.22|115.72|117.23|115.73|117.2|115.7|9
1626932490000|2021-07-22 05:41:30|117.23|115.73|117.21|115.71|117.23|115.73|117.21|115.71|7
1626932500000|2021-07-22 05:41:40|117.22|115.72|117.23|115.73|117.23|115.73|117.21|115.71|6
1626932510000|2021-07-22 05:41:50|117.22|115.72|117.27|115.77|117.27|115.77|117.21|115.71|9
1626932520000|2021-07-22 05:42:00|117.28|115.78|117.3|115.8|117.3|115.8|117.27|115.77|15
1626932530000|2021-07-22 05:42:10|117.29|115.79|117.4|115.9|117.43|115.93|117.29|115.79|12
1626932540000|2021-07-22 05:42:20|117.41|115.91|117.41|115.91|117.42|115.92|117.4|115.9|7
1626932550000|2021-07-22 05:42:30|117.44|115.94|117.35|115.85|117.44|115.94|117.35|115.85|8
1626932560000|2021-07-22 05:42:40|117.36|115.86|117.32|115.82|117.36|115.86|117.32|115.82|6
1626932570000|2021-07-22 05:42:50|117.31|115.81|117.3|115.8|117.33|115.83|117.3|115.8|8
1626932580000|2021-07-22 05:43:00|117.31|115.81|117.25|115.75|117.31|115.81|117.24|115.74|16
1626932590000|2021-07-22 05:43:10|117.26|115.76|117.13|115.63|117.26|115.76|117.12|115.62|22
1626932600000|2021-07-22 05:43:20|117.14|115.64|117.14|115.64|117.2|115.7|117.14|115.64|19
1626932610000|2021-07-22 05:43:30|117.15|115.65|117.26|115.76|117.27|115.77|117.15|115.65|13
1626932620000|2021-07-22 05:43:40|117.25|115.75|117.26|115.76|117.27|115.77|117.24|115.74|12
1626932630000|2021-07-22 05:43:50|117.25|115.75|117.33|115.83|117.33|115.83|117.25|115.75|11
1626932640000|2021-07-22 05:44:00|117.32|115.82|117.34|115.84|117.35|115.85|117.32|115.82|17
1626932650000|2021-07-22 05:44:10|117.33|115.83|117.31|115.81|117.35|115.85|117.31|115.81|8
1626932660000|2021-07-22 05:44:20|117.3|115.8|117.34|115.84|117.34|115.84|117.28|115.78|9
1626932670000|2021-07-22 05:44:30|117.33|115.83|117.34|115.84|117.37|115.87|117.33|115.83|13
1626932680000|2021-07-22 05:44:40|117.33|115.83|117.29|115.79|117.33|115.83|117.28|115.78|8
1626932690000|2021-07-22 05:44:50|117.3|115.8|117.38|115.88|117.38|115.88|117.3|115.8|12
1626932700000|2021-07-22 05:45:00|117.41|115.91|117.39|115.89|117.41|115.91|117.37|115.87|12
1626932710000|2021-07-22 05:45:10|117.41|115.91|117.32|115.82|117.41|115.91|117.32|115.82|10
1626932720000|2021-07-22 05:45:20|117.29|115.79|117.27|115.77|117.29|115.79|117.27|115.77|11
1626932730000|2021-07-22 05:45:30|117.25|115.75|117.22|115.72|117.25|115.75|117.22|115.72|10
1626932740000|2021-07-22 05:45:40|117.21|115.71|117.13|115.63|117.21|115.71|117.13|115.63|16
1626932750000|2021-07-22 05:45:50|117.14|115.64|117.19|115.69|117.19|115.69|117.13|115.63|11
1626932760000|2021-07-22 05:46:00|117.21|115.71|117.2|115.7|117.27|115.77|117.2|115.7|16
1626932770000|2021-07-22 05:46:10|117.19|115.69|117.14|115.64|117.2|115.7|117.14|115.64|12
1626932780000|2021-07-22 05:46:20|117.13|115.63|117.14|115.64|117.15|115.65|117.13|115.63|12
1626932790000|2021-07-22 05:46:30|117.13|115.63|117.14|115.64|117.15|115.65|117.13|115.63|8
1626932800000|2021-07-22 05:46:40|117.13|115.63|117.1|115.6|117.13|115.63|117.07|115.57|16
1626932810000|2021-07-22 05:46:50|117.11|115.61|117.1|115.6|117.13|115.63|117.07|115.57|16
1626932820000|2021-07-22 05:47:00|117.11|115.61|117.1|115.6|117.12|115.62|117.08|115.58|15
1626932830000|2021-07-22 05:47:10|117.09|115.59|117.11|115.61|117.15|115.65|117.07|115.57|21
1626932840000|2021-07-22 05:47:20|117.12|115.62|116.98|115.48|117.12|115.62|116.96|115.46|17
1626932850000|2021-07-22 05:47:30|116.97|115.47|116.92|115.42|116.97|115.47|116.91|115.41|14
1626932860000|2021-07-22 05:47:40|116.96|115.46|116.93|115.43|116.96|115.46|116.88|115.38|24
1626932870000|2021-07-22 05:47:50|116.95|115.45|116.99|115.49|117|115.5|116.93|115.43|22
1626932880000|2021-07-22 05:48:00|116.98|115.48|116.95|115.45|116.98|115.48|116.9|115.4|22
1626932890000|2021-07-22 05:48:10|116.94|115.44|116.97|115.47|117|115.5|116.94|115.44|13
1626932900000|2021-07-22 05:48:20|116.98|115.48|117.04|115.54|117.04|115.54|116.98|115.48|7
1626932910000|2021-07-22 05:48:30|117.03|115.53|117.07|115.57|117.08|115.58|117.03|115.53|15
1626932920000|2021-07-22 05:48:40|117.08|115.58|117.01|115.51|117.08|115.58|117|115.5|13
1626932930000|2021-07-22 05:48:50|117.02|115.52|117.02|115.52|117.05|115.55|117|115.5|11
1626932940000|2021-07-22 05:49:00|117.03|115.53|117.09|115.59|117.1|115.6|117.02|115.52|13
1626932950000|2021-07-22 05:49:10|117.1|115.6|117.06|115.56|117.16|115.66|117.05|115.55|18
1626932960000|2021-07-22 05:49:20|117.07|115.57|117.05|115.55|117.07|115.57|117.03|115.53|16
1626932970000|2021-07-22 05:49:30|117.06|115.56|117|115.5|117.06|115.56|116.99|115.49|12
1626932980000|2021-07-22 05:49:40|117.01|115.51|117.03|115.53|117.05|115.55|117|115.5|18
1626932990000|2021-07-22 05:49:50|117.05|115.55|117.02|115.52|117.05|115.55|117.02|115.52|8
1626933000000|2021-07-22 05:50:00|117.03|115.53|117.07|115.57|117.07|115.57|117.03|115.53|15
1626933010000|2021-07-22 05:50:10|117.06|115.56|117.12|115.62|117.12|115.62|117.06|115.56|9
1626933020000|2021-07-22 05:50:20|117.13|115.63|117.2|115.7|117.25|115.75|117.13|115.63|16
1626933030000|2021-07-22 05:50:30|117.19|115.69|117.14|115.64|117.2|115.7|117.13|115.63|14
1626933040000|2021-07-22 05:50:40|117.13|115.63|117.15|115.65|117.16|115.66|117.12|115.62|8
1626933050000|2021-07-22 05:50:50|117.14|115.64|117.14|115.64|117.15|115.65|117.14|115.64|9
1626933060000|2021-07-22 05:51:00|117.15|115.65|117.17|115.67|117.17|115.67|117.15|115.65|3
1626933070000|2021-07-22 05:51:10|117.18|115.68|117.14|115.64|117.18|115.68|117.13|115.63|6
1626933090000|2021-07-22 05:51:30|117.13|115.63|117.07|115.57|117.15|115.65|117.07|115.57|14
1626933100000|2021-07-22 05:51:40|117.06|115.56|117.05|115.55|117.07|115.57|117.04|115.54|14
1626933110000|2021-07-22 05:51:50|117.07|115.57|117.07|115.57|117.08|115.58|117.05|115.55|12
1626933120000|2021-07-22 05:52:00|117.06|115.56|117.05|115.55|117.08|115.58|117.05|115.55|13
1626933130000|2021-07-22 05:52:10|117.04|115.54|117.07|115.57|117.07|115.57|117.04|115.54|9
1626933140000|2021-07-22 05:52:20|117.06|115.56|117.06|115.56|117.07|115.57|117.04|115.54|13
1626933150000|2021-07-22 05:52:30|117.05|115.55|117.05|115.55|117.07|115.57|117.04|115.54|10
1626933160000|2021-07-22 05:52:40|117.06|115.56|117|115.5|117.06|115.56|117|115.5|9
1626933170000|2021-07-22 05:52:50|117.03|115.53|117.04|115.54|117.04|115.54|117.02|115.52|5
1626933180000|2021-07-22 05:53:00|117.05|115.55|117.12|115.62|117.12|115.62|117.02|115.52|12
1626933190000|2021-07-22 05:53:10|117.11|115.61|117.11|115.61|117.12|115.62|117.09|115.59|15
1626933200000|2021-07-22 05:53:20|117.1|115.6|117.11|115.61|117.12|115.62|117.1|115.6|14
1626933210000|2021-07-22 05:53:30|117.1|115.6|117.08|115.58|117.11|115.61|117.06|115.56|12
1626933220000|2021-07-22 05:53:40|117.07|115.57|117.11|115.61|117.13|115.63|117.06|115.56|13
1626933230000|2021-07-22 05:53:50|117.12|115.62|117.13|115.63|117.14|115.64|117.12|115.62|10
1626933240000|2021-07-22 05:54:00|117.14|115.64|117.14|115.64|117.17|115.67|117.13|115.63|8
1626933250000|2021-07-22 05:54:10|117.11|115.61|117.15|115.65|117.15|115.65|117.11|115.61|5
1626933260000|2021-07-22 05:54:20|117.14|115.64|117.15|115.65|117.18|115.68|117.14|115.64|11
1626933270000|2021-07-22 05:54:30|117.17|115.67|117.15|115.65|117.17|115.67|117.15|115.65|4
1626933280000|2021-07-22 05:54:40|117.14|115.64|117.15|115.65|117.15|115.65|117.14|115.64|2
1626933290000|2021-07-22 05:54:50|117.14|115.64|117.15|115.65|117.15|115.65|117.14|115.64|2
1626933300000|2021-07-22 05:55:00|117.14|115.64|117.14|115.64|117.14|115.64|117.07|115.57|14
1626933310000|2021-07-22 05:55:10|117.15|115.65|117.12|115.62|117.15|115.65|117.1|115.6|15
1626933320000|2021-07-22 05:55:20|117.13|115.63|117.1|115.6|117.13|115.63|117.09|115.59|12
1626933330000|2021-07-22 05:55:30|117.09|115.59|117.11|115.61|117.14|115.64|117.09|115.59|15
1626933340000|2021-07-22 05:55:40|117.12|115.62|117.08|115.58|117.13|115.63|117.07|115.57|16
1626933350000|2021-07-22 05:55:50|117.09|115.59|117.09|115.59|117.1|115.6|117.08|115.58|9
1626933360000|2021-07-22 05:56:00|117.08|115.58|117.06|115.56|117.1|115.6|117.06|115.56|8
1626933370000|2021-07-22 05:56:10|117.12|115.62|117.15|115.65|117.16|115.66|117.11|115.61|13
1626933380000|2021-07-22 05:56:20|117.14|115.64|117.15|115.65|117.18|115.68|117.12|115.62|11
1626933390000|2021-07-22 05:56:30|117.14|115.64|117.14|115.64|117.14|115.64|117.13|115.63|11
1626933400000|2021-07-22 05:56:40|117.13|115.63|117.13|115.63|117.14|115.64|117.13|115.63|3
1626933410000|2021-07-22 05:56:50|117.14|115.64|117.14|115.64|117.14|115.64|117.13|115.63|7
1626933420000|2021-07-22 05:57:00|117.13|115.63|117.09|115.59|117.13|115.63|117.05|115.55|13
1626933430000|2021-07-22 05:57:10|117.1|115.6|117.11|115.61|117.11|115.61|117.09|115.59|7
1626933440000|2021-07-22 05:57:20|117.12|115.62|117.05|115.55|117.12|115.62|117.05|115.55|10
1626933450000|2021-07-22 05:57:30|117.06|115.56|117.07|115.57|117.07|115.57|117.05|115.55|6
1626933460000|2021-07-22 05:57:40|117.06|115.56|117.09|115.59|117.1|115.6|117.06|115.56|5
1626933470000|2021-07-22 05:57:50|117.1|115.6|117.09|115.59|117.1|115.6|117.09|115.59|2
1626933480000|2021-07-22 05:58:00|117.12|115.62|117.12|115.62|117.13|115.63|117.12|115.62|3
1626933490000|2021-07-22 05:58:10|117.11|115.61|117.12|115.62|117.13|115.63|117.1|115.6|9
1626933500000|2021-07-22 05:58:20|117.13|115.63|117.13|115.63|117.14|115.64|117.12|115.62|7
1626933510000|2021-07-22 05:58:30|117.12|115.62|117.11|115.61|117.12|115.62|117.1|115.6|12
1626933520000|2021-07-22 05:58:40|117.12|115.62|117.08|115.58|117.12|115.62|117.07|115.57|8
1626933530000|2021-07-22 05:58:50|117.07|115.57|117.1|115.6|117.1|115.6|117.07|115.57|8
1626933540000|2021-07-22 05:59:00|117.11|115.61|117.09|115.59|117.12|115.62|117.09|115.59|13
1626933550000|2021-07-22 05:59:10|117.1|115.6|117.12|115.62|117.12|115.62|117.1|115.6|7
1626933560000|2021-07-22 05:59:20|117.13|115.63|117.09|115.59|117.14|115.64|117.09|115.59|12
1626933570000|2021-07-22 05:59:30|117.07|115.57|117.04|115.54|117.08|115.58|117.04|115.54|14
1626933580000|2021-07-22 05:59:40|117.05|115.55|117.04|115.54|117.05|115.55|117.04|115.54|2
1626933600000|2021-07-22 06:00:00|117.05|115.55|116.96|115.46|117.05|115.55|116.96|115.46|10
1626933610000|2021-07-22 06:00:10|116.97|115.47|116.95|115.45|116.99|115.49|116.94|115.44|17
1626933620000|2021-07-22 06:00:20|116.98|115.48|116.93|115.43|116.98|115.48|116.92|115.42|14
1626933630000|2021-07-22 06:00:30|116.94|115.44|117|115.5|117.01|115.51|116.94|115.44|17
1626933640000|2021-07-22 06:00:40|117.01|115.51|117.08|115.58|117.09|115.59|117|115.5|15
1626933650000|2021-07-22 06:00:50|117.1|115.6|117.12|115.62|117.12|115.62|117.1|115.6|9
1626933660000|2021-07-22 06:01:00|117.11|115.61|117.21|115.71|117.25|115.75|117.11|115.61|21
1626933670000|2021-07-22 06:01:10|117.22|115.72|117.34|115.84|117.34|115.84|117.21|115.71|9
1626933680000|2021-07-22 06:01:20|117.35|115.85|117.46|115.96|117.46|115.96|117.27|115.77|22
1626933690000|2021-07-22 06:01:30|117.47|115.97|117.4|115.9|117.48|115.98|117.4|115.9|16
1626933700000|2021-07-22 06:01:40|117.41|115.91|117.41|115.91|117.45|115.95|117.41|115.91|18
1626933710000|2021-07-22 06:01:50|117.42|115.92|117.52|116.02|117.55|116.05|117.42|115.92|18
1626933720000|2021-07-22 06:02:00|117.55|116.05|117.55|116.05|117.55|116.05|117.49|115.99|21
1626933730000|2021-07-22 06:02:10|117.54|116.04|117.61|116.11|117.62|116.12|117.52|116.02|20
1626933740000|2021-07-22 06:02:20|117.62|116.12|117.62|116.12|117.63|116.13|117.58|116.08|18
1626933750000|2021-07-22 06:02:30|117.61|116.11|117.59|116.09|117.63|116.13|117.56|116.06|15
1626933760000|2021-07-22 06:02:40|117.58|116.08|117.59|116.09|117.61|116.11|117.57|116.07|14
1626933770000|2021-07-22 06:02:50|117.58|116.08|117.6|116.1|117.62|116.12|117.57|116.07|13
1626933780000|2021-07-22 06:03:00|117.59|116.09|117.51|116.01|117.6|116.1|117.5|116|21
1626933790000|2021-07-22 06:03:10|117.52|116.02|117.46|115.96|117.53|116.03|117.46|115.96|19
1626933800000|2021-07-22 06:03:20|117.43|115.93|117.45|115.95|117.46|115.96|117.42|115.92|14
1626933810000|2021-07-22 06:03:30|117.46|115.96|117.47|115.97|117.47|115.97|117.45|115.95|14
1626933820000|2021-07-22 06:03:40|117.46|115.96|117.45|115.95|117.47|115.97|117.42|115.92|17
1626933830000|2021-07-22 06:03:50|117.44|115.94|117.48|115.98|117.48|115.98|117.43|115.93|9
1626933840000|2021-07-22 06:04:00|117.47|115.97|117.51|116.01|117.51|116.01|117.47|115.97|12
1626933850000|2021-07-22 06:04:10|117.52|116.02|117.57|116.07|117.57|116.07|117.5|116|13
1626933860000|2021-07-22 06:04:20|117.56|116.06|117.52|116.02|117.57|116.07|117.51|116.01|16
1626933870000|2021-07-22 06:04:30|117.54|116.04|117.52|116.02|117.54|116.04|117.51|116.01|10
1626933880000|2021-07-22 06:04:40|117.53|116.03|117.55|116.05|117.59|116.09|117.53|116.03|19
1626933890000|2021-07-22 06:04:50|117.54|116.04|117.57|116.07|117.6|116.1|117.54|116.04|16
1626933900000|2021-07-22 06:05:00|117.56|116.06|117.53|116.03|117.56|116.06|117.52|116.02|9
1626933910000|2021-07-22 06:05:10|117.55|116.05|117.58|116.08|117.59|116.09|117.55|116.05|7
1626933920000|2021-07-22 06:05:20|117.59|116.09|117.64|116.14|117.66|116.16|117.59|116.09|17
1626933930000|2021-07-22 06:05:30|117.66|116.16|117.67|116.17|117.68|116.18|117.65|116.15|21
1626933940000|2021-07-22 06:05:40|117.7|116.2|117.81|116.31|117.83|116.33|117.7|116.2|26
1626933950000|2021-07-22 06:05:50|117.82|116.32|117.84|116.34|117.84|116.34|117.69|116.19|26
1626933960000|2021-07-22 06:06:00|117.83|116.33|117.79|116.29|117.83|116.33|117.76|116.26|15
1626933970000|2021-07-22 06:06:10|117.8|116.3|117.8|116.3|117.81|116.31|117.77|116.27|17
1626933980000|2021-07-22 06:06:20|117.79|116.29|117.87|116.37|117.87|116.37|117.79|116.29|17
1626933990000|2021-07-22 06:06:30|117.89|116.39|117.9|116.4|117.92|116.42|117.86|116.36|13
1626934000000|2021-07-22 06:06:40|117.88|116.38|117.94|116.44|117.94|116.44|117.87|116.37|14
1626934010000|2021-07-22 06:06:50|117.93|116.43|117.95|116.45|117.96|116.46|117.91|116.41|13
1626934020000|2021-07-22 06:07:00|117.94|116.44|117.83|116.33|117.96|116.46|117.83|116.33|22
1626934030000|2021-07-22 06:07:10|117.84|116.34|117.97|116.47|117.97|116.47|117.83|116.33|14
1626934040000|2021-07-22 06:07:20|117.98|116.48|117.91|116.41|117.98|116.48|117.91|116.41|15
1626934050000|2021-07-22 06:07:30|117.92|116.42|117.9|116.4|117.94|116.44|117.9|116.4|17
1626934060000|2021-07-22 06:07:40|117.89|116.39|117.82|116.32|117.89|116.39|117.81|116.31|13
1626934070000|2021-07-22 06:07:50|117.81|116.31|117.89|116.39|117.89|116.39|117.81|116.31|12
1626934080000|2021-07-22 06:08:00|117.88|116.38|117.82|116.32|117.89|116.39|117.82|116.32|12
1626934090000|2021-07-22 06:08:10|117.81|116.31|117.86|116.36|117.87|116.37|117.81|116.31|12
1626934100000|2021-07-22 06:08:20|117.87|116.37|117.91|116.41|117.92|116.42|117.86|116.36|18
1626934110000|2021-07-22 06:08:30|117.92|116.42|117.9|116.4|117.92|116.42|117.85|116.35|17
1626934120000|2021-07-22 06:08:40|117.89|116.39|117.94|116.44|117.95|116.45|117.87|116.37|17
1626934130000|2021-07-22 06:08:50|117.95|116.45|117.94|116.44|117.96|116.46|117.92|116.42|17
1626934140000|2021-07-22 06:09:00|117.95|116.45|117.9|116.4|117.95|116.45|117.9|116.4|15
1626934150000|2021-07-22 06:09:10|117.88|116.38|117.81|116.31|117.89|116.39|117.81|116.31|26
1626934160000|2021-07-22 06:09:20|117.8|116.3|117.79|116.29|117.8|116.3|117.77|116.27|12
1626934170000|2021-07-22 06:09:30|117.8|116.3|117.91|116.41|117.91|116.41|117.8|116.3|18
1626934180000|2021-07-22 06:09:40|117.9|116.4|117.92|116.42|117.92|116.42|117.89|116.39|7
1626934190000|2021-07-22 06:09:50|117.91|116.41|117.92|116.42|117.94|116.44|117.91|116.41|8
1626934200000|2021-07-22 06:10:00|117.93|116.43|117.96|116.46|118|116.5|117.92|116.42|10
1626934210000|2021-07-22 06:10:10|117.97|116.47|118|116.5|118|116.5|117.96|116.46|9
1626934220000|2021-07-22 06:10:20|118.01|116.51|118.01|116.51|118.01|116.51|118.01|116.51|1
1626934230000|2021-07-22 06:10:30|118.02|116.52|118.08|116.58|118.1|116.6|118|116.5|11
1626934240000|2021-07-22 06:10:40|118.07|116.57|118.11|116.61|118.11|116.61|118.07|116.57|9
1626934260000|2021-07-22 06:11:00|118.1|116.6|118.17|116.67|118.17|116.67|118.06|116.56|23
1626934270000|2021-07-22 06:11:10|118.16|116.66|118.16|116.66|118.18|116.68|118.13|116.63|14
1626934280000|2021-07-22 06:11:20|118.15|116.65|118.13|116.63|118.15|116.65|118.09|116.59|17
1626934290000|2021-07-22 06:11:30|118.12|116.62|118.07|116.57|118.14|116.64|118.07|116.57|15
1626934300000|2021-07-22 06:11:40|118.08|116.58|118.09|116.59|118.09|116.59|118.08|116.58|6
1626934310000|2021-07-22 06:11:50|118.08|116.58|118.1|116.6|118.1|116.6|118.08|116.58|8
1626934320000|2021-07-22 06:12:00|118.09|116.59|118.1|116.6|118.11|116.61|118.08|116.58|7
1626934330000|2021-07-22 06:12:10|118.09|116.59|118.13|116.63|118.13|116.63|118.08|116.58|15
1626934340000|2021-07-22 06:12:20|118.12|116.62|118.12|116.62|118.13|116.63|118.09|116.59|10
1626934350000|2021-07-22 06:12:30|118.13|116.63|118.12|116.62|118.13|116.63|118.11|116.61|8
1626934360000|2021-07-22 06:12:40|118.13|116.63|118.12|116.62|118.13|116.63|118.11|116.61|3
1626934370000|2021-07-22 06:12:50|118.11|116.61|118.13|116.63|118.13|116.63|118.1|116.6|13
1626934380000|2021-07-22 06:13:00|118.12|116.62|118.11|116.61|118.13|116.63|118.09|116.59|18
1626934390000|2021-07-22 06:13:10|118.1|116.6|118.11|116.61|118.12|116.62|118.1|116.6|6
1626934400000|2021-07-22 06:13:20|118.1|116.6|118.1|116.6|118.11|116.61|118.09|116.59|11
1626934410000|2021-07-22 06:13:30|118.11|116.61|118.09|116.59|118.11|116.61|118.09|116.59|7
1626934420000|2021-07-22 06:13:40|118.08|116.58|118.03|116.53|118.08|116.58|118.01|116.51|10
1626934430000|2021-07-22 06:13:50|118.02|116.52|118.04|116.54|118.05|116.55|118.01|116.51|10
1626934440000|2021-07-22 06:14:00|118.05|116.55|118.15|116.65|118.16|116.66|118.05|116.55|23
1626934450000|2021-07-22 06:14:10|118.16|116.66|118.15|116.65|118.16|116.66|118.14|116.64|7
1626934460000|2021-07-22 06:14:20|118.14|116.64|118.12|116.62|118.15|116.65|118.1|116.6|9
1626934470000|2021-07-22 06:14:30|118.11|116.61|118.14|116.64|118.14|116.64|118.11|116.61|12
1626934480000|2021-07-22 06:14:40|118.13|116.63|118.14|116.64|118.14|116.64|118.13|116.63|2
1626934490000|2021-07-22 06:14:50|118.13|116.63|118.11|116.61|118.13|116.63|118.11|116.61|7
1626934500000|2021-07-22 06:15:00|118.12|116.62|118.13|116.63|118.13|116.63|118.12|116.62|10
1626934510000|2021-07-22 06:15:10|118.12|116.62|118.23|116.73|118.24|116.74|118.12|116.62|22
1626934520000|2021-07-22 06:15:20|118.24|116.74|118.21|116.71|118.24|116.74|118.2|116.7|12
1626934530000|2021-07-22 06:15:30|118.24|116.74|118.24|116.74|118.28|116.78|118.23|116.73|17
1626934540000|2021-07-22 06:15:40|118.22|116.72|118.18|116.68|118.24|116.74|118.18|116.68|15
1626934550000|2021-07-22 06:15:50|118.17|116.67|118.19|116.69|118.19|116.69|118.17|116.67|15
1626934560000|2021-07-22 06:16:00|118.18|116.68|118.17|116.67|118.19|116.69|118.16|116.66|12
1626934570000|2021-07-22 06:16:10|118.16|116.66|118.18|116.68|118.19|116.69|118.15|116.65|12
1626934580000|2021-07-22 06:16:20|118.19|116.69|118.22|116.72|118.22|116.72|118.19|116.69|8
1626934590000|2021-07-22 06:16:30|118.21|116.71|118.11|116.61|118.21|116.71|118.11|116.61|15
1626934600000|2021-07-22 06:16:40|118.1|116.6|118.11|116.61|118.17|116.67|118.1|116.6|18
1626934610000|2021-07-22 06:16:50|118.12|116.62|118.14|116.64|118.15|116.65|118.12|116.62|8
1626934620000|2021-07-22 06:17:00|118.15|116.65|118.17|116.67|118.18|116.68|118.14|116.64|11
1626934630000|2021-07-22 06:17:10|118.18|116.68|118.17|116.67|118.19|116.69|118.16|116.66|6
1626934640000|2021-07-22 06:17:20|118.18|116.68|118.18|116.68|118.18|116.68|118.16|116.66|7
1626934650000|2021-07-22 06:17:30|118.17|116.67|118.1|116.6|118.18|116.68|118.1|116.6|19
1626934660000|2021-07-22 06:17:40|118.08|116.58|118.08|116.58|118.12|116.62|118.08|116.58|8
1626934670000|2021-07-22 06:17:50|118.09|116.59|118.09|116.59|118.09|116.59|118.08|116.58|7
1626934680000|2021-07-22 06:18:00|118.1|116.6|118.11|116.61|118.11|116.61|118.1|116.6|8
1626934690000|2021-07-22 06:18:10|118.1|116.6|118.09|116.59|118.1|116.6|118.07|116.57|12
1626934700000|2021-07-22 06:18:20|118.08|116.58|118.05|116.55|118.08|116.58|118.03|116.53|14
1626934710000|2021-07-22 06:18:30|118.04|116.54|118.04|116.54|118.07|116.57|118.02|116.52|18
1626934720000|2021-07-22 06:18:40|118.01|116.51|117.98|116.48|118.04|116.54|117.94|116.44|6
1626934730000|2021-07-22 06:18:50|118|116.5|118.05|116.55|118.06|116.56|118|116.5|13
1626934740000|2021-07-22 06:19:00|118.06|116.56|118.03|116.53|118.06|116.56|118.02|116.52|12
1626934750000|2021-07-22 06:19:10|118.04|116.54|118.03|116.53|118.04|116.54|118.03|116.53|8
1626934760000|2021-07-22 06:19:20|118.04|116.54|118.03|116.53|118.04|116.54|118.03|116.53|6
1626934770000|2021-07-22 06:19:30|118.02|116.52|118.02|116.52|118.02|116.52|117.98|116.48|14
1626934780000|2021-07-22 06:19:40|118.03|116.53|118|116.5|118.03|116.53|117.99|116.49|10
1626934790000|2021-07-22 06:19:50|117.99|116.49|117.96|116.46|117.99|116.49|117.96|116.46|7
1626934800000|2021-07-22 06:20:00|117.97|116.47|117.99|116.49|117.99|116.49|117.97|116.47|5
1626934810000|2021-07-22 06:20:10|118|116.5|118.06|116.56|118.06|116.56|118|116.5|7
1626934820000|2021-07-22 06:20:20|118.07|116.57|118.12|116.62|118.13|116.63|118.07|116.57|8
1626934830000|2021-07-22 06:20:30|118.11|116.61|118.13|116.63|118.13|116.63|118.11|116.61|5
1626934840000|2021-07-22 06:20:40|118.12|116.62|118.13|116.63|118.13|116.63|118.11|116.61|4
1626934850000|2021-07-22 06:20:50|118.12|116.62|118.07|116.57|118.13|116.63|118.06|116.56|16
1626934860000|2021-07-22 06:21:00|118.08|116.58|118.06|116.56|118.09|116.59|118.06|116.56|5
1626934870000|2021-07-22 06:21:10|118.04|116.54|118.01|116.51|118.05|116.55|118.01|116.51|15
1626934880000|2021-07-22 06:21:20|118.06|116.56|118.02|116.52|118.07|116.57|118.02|116.52|15
1626934890000|2021-07-22 06:21:30|118.03|116.53|117.98|116.48|118.06|116.56|117.98|116.48|17
1626934900000|2021-07-22 06:21:40|117.97|116.47|117.92|116.42|117.97|116.47|117.92|116.42|4
1626934910000|2021-07-22 06:21:50|117.93|116.43|117.85|116.35|117.93|116.43|117.84|116.34|16
1626934920000|2021-07-22 06:22:00|117.84|116.34|117.89|116.39|117.89|116.39|117.83|116.33|12
1626934930000|2021-07-22 06:22:10|117.88|116.38|117.95|116.45|117.95|116.45|117.88|116.38|7
1626934940000|2021-07-22 06:22:20|117.94|116.44|117.91|116.41|117.94|116.44|117.91|116.41|8
1626934950000|2021-07-22 06:22:30|117.92|116.42|117.93|116.43|117.93|116.43|117.91|116.41|4
1626934960000|2021-07-22 06:22:40|117.92|116.42|117.89|116.39|117.92|116.42|117.89|116.39|7
1626934970000|2021-07-22 06:22:50|117.9|116.4|117.86|116.36|117.9|116.4|117.86|116.36|14
1626934980000|2021-07-22 06:23:00|117.85|116.35|117.77|116.27|117.87|116.37|117.76|116.26|17
1626934990000|2021-07-22 06:23:10|117.75|116.25|117.76|116.26|117.76|116.26|117.75|116.25|2
1626935000000|2021-07-22 06:23:20|117.77|116.27|117.8|116.3|117.81|116.31|117.77|116.27|6
1626935010000|2021-07-22 06:23:30|117.79|116.29|117.8|116.3|117.8|116.3|117.79|116.29|8
1626935020000|2021-07-22 06:23:40|117.79|116.29|117.84|116.34|117.85|116.35|117.78|116.28|11
1626935030000|2021-07-22 06:23:50|117.83|116.33|117.84|116.34|117.85|116.35|117.83|116.33|6
1626935040000|2021-07-22 06:24:00|117.86|116.36|117.85|116.35|117.88|116.38|117.84|116.34|8
1626935050000|2021-07-22 06:24:10|117.86|116.36|117.91|116.41|117.91|116.41|117.85|116.35|5
1626935060000|2021-07-22 06:24:20|117.92|116.42|117.94|116.44|117.96|116.46|117.92|116.42|8
1626935070000|2021-07-22 06:24:30|117.95|116.45|117.92|116.42|117.96|116.46|117.9|116.4|9
1626935080000|2021-07-22 06:24:40|117.93|116.43|117.92|116.42|117.95|116.45|117.91|116.41|14
1626935090000|2021-07-22 06:24:50|117.93|116.43|117.91|116.41|117.95|116.45|117.91|116.41|6
1626935100000|2021-07-22 06:25:00|117.9|116.4|117.92|116.42|117.92|116.42|117.9|116.4|3
1626935110000|2021-07-22 06:25:10|117.93|116.43|117.95|116.45|117.95|116.45|117.93|116.43|5
1626935120000|2021-07-22 06:25:20|117.94|116.44|117.96|116.46|117.96|116.46|117.94|116.44|11
1626935130000|2021-07-22 06:25:30|117.95|116.45|117.99|116.49|118.02|116.52|117.95|116.45|16
1626935140000|2021-07-22 06:25:40|118.02|116.52|118.05|116.55|118.05|116.55|118.02|116.52|10
1626935150000|2021-07-22 06:25:50|118.06|116.56|118.06|116.56|118.06|116.56|118.06|116.56|1
1626935160000|2021-07-22 06:26:00|118.05|116.55|118.12|116.62|118.12|116.62|118.05|116.55|8
1626935170000|2021-07-22 06:26:10|118.11|116.61|118.08|116.58|118.12|116.62|118.08|116.58|7
1626935180000|2021-07-22 06:26:20|118.09|116.59|118.09|116.59|118.1|116.6|118.08|116.58|12
1626935190000|2021-07-22 06:26:30|118.08|116.58|118.02|116.52|118.09|116.59|118.02|116.52|7
1626935200000|2021-07-22 06:26:40|118.03|116.53|118.04|116.54|118.06|116.56|118.03|116.53|10
1626935210000|2021-07-22 06:26:50|118.05|116.55|118.04|116.54|118.06|116.56|118.04|116.54|6
1626935220000|2021-07-22 06:27:00|118.05|116.55|118.05|116.55|118.06|116.56|118.03|116.53|13
1626935230000|2021-07-22 06:27:10|118.06|116.56|118|116.5|118.06|116.56|117.97|116.47|9
1626935240000|2021-07-22 06:27:20|117.99|116.49|117.97|116.47|118.01|116.51|117.97|116.47|13
1626935250000|2021-07-22 06:27:30|117.98|116.48|118.13|116.63|118.13|116.63|117.98|116.48|17
1626935260000|2021-07-22 06:27:40|118.12|116.62|118.09|116.59|118.12|116.62|118.07|116.57|15
1626935270000|2021-07-22 06:27:50|118.08|116.58|118.1|116.6|118.12|116.62|118.08|116.58|8
1626935280000|2021-07-22 06:28:00|118.12|116.62|118.09|116.59|118.14|116.64|118.09|116.59|14
1626935290000|2021-07-22 06:28:10|118.07|116.57|118.06|116.56|118.08|116.58|118.05|116.55|15
1626935300000|2021-07-22 06:28:20|118.05|116.55|118.03|116.53|118.06|116.56|118.02|116.52|16
1626935310000|2021-07-22 06:28:30|118.04|116.54|118.05|116.55|118.08|116.58|118.02|116.52|13
1626935320000|2021-07-22 06:28:40|118.06|116.56|118.05|116.55|118.06|116.56|118.04|116.54|8
1626935330000|2021-07-22 06:28:50|118.04|116.54|118.06|116.56|118.07|116.57|118.04|116.54|11
1626935340000|2021-07-22 06:29:00|118.05|116.55|118.05|116.55|118.06|116.56|118.04|116.54|7
1626935350000|2021-07-22 06:29:10|118.04|116.54|118.01|116.51|118.04|116.54|117.99|116.49|8
1626935360000|2021-07-22 06:29:20|118|116.5|117.98|116.48|118|116.5|117.98|116.48|3
1626935370000|2021-07-22 06:29:30|117.97|116.47|117.92|116.42|117.97|116.47|117.92|116.42|5
1626935380000|2021-07-22 06:29:40|117.93|116.43|117.96|116.46|117.96|116.46|117.92|116.42|11
1626935390000|2021-07-22 06:29:50|117.97|116.47|117.97|116.47|117.99|116.49|117.97|116.47|5
1626935400000|2021-07-22 06:30:00|117.98|116.48|117.99|116.49|117.99|116.49|117.98|116.48|4
1626935410000|2021-07-22 06:30:10|117.97|116.47|117.91|116.41|117.97|116.47|117.9|116.4|13
1626935420000|2021-07-22 06:30:20|117.9|116.4|117.86|116.36|117.91|116.41|117.84|116.34|18
1626935430000|2021-07-22 06:30:30|117.85|116.35|117.86|116.36|117.86|116.36|117.85|116.35|4
1626935440000|2021-07-22 06:30:40|117.85|116.35|117.87|116.37|117.87|116.37|117.85|116.35|6
1626935450000|2021-07-22 06:30:50|117.86|116.36|117.88|116.38|117.88|116.38|117.86|116.36|2
1626935460000|2021-07-22 06:31:00|117.89|116.39|117.89|116.39|117.91|116.41|117.88|116.38|13
1626935470000|2021-07-22 06:31:10|117.91|116.41|117.87|116.37|117.92|116.42|117.85|116.35|8
1626935480000|2021-07-22 06:31:20|117.91|116.41|117.88|116.38|117.92|116.42|117.87|116.37|10
1626935490000|2021-07-22 06:31:30|117.87|116.37|117.83|116.33|117.92|116.42|117.83|116.33|15
1626935500000|2021-07-22 06:31:40|117.84|116.34|117.92|116.42|117.92|116.42|117.84|116.34|7
1626935510000|2021-07-22 06:31:50|117.91|116.41|117.97|116.47|117.97|116.47|117.89|116.39|9
1626935520000|2021-07-22 06:32:00|117.98|116.48|117.99|116.49|118.02|116.52|117.98|116.48|10
1626935530000|2021-07-22 06:32:10|118|116.5|118.04|116.54|118.04|116.54|117.99|116.49|8
1626935540000|2021-07-22 06:32:20|118.03|116.53|118.13|116.63|118.13|116.63|118.02|116.52|9
1626935550000|2021-07-22 06:32:30|118.12|116.62|118.05|116.55|118.13|116.63|118.03|116.53|13
1626935560000|2021-07-22 06:32:40|118.04|116.54|118.04|116.54|118.05|116.55|118.04|116.54|9
1626935570000|2021-07-22 06:32:50|118.03|116.53|118|116.5|118.03|116.53|117.96|116.46|9
1626935580000|2021-07-22 06:33:00|118.01|116.51|117.94|116.44|118.04|116.54|117.93|116.43|17
1626935590000|2021-07-22 06:33:10|117.93|116.43|117.92|116.42|117.95|116.45|117.91|116.41|10
1626935600000|2021-07-22 06:33:20|117.91|116.41|117.92|116.42|117.93|116.43|117.9|116.4|8
1626935610000|2021-07-22 06:33:30|117.93|116.43|117.92|116.42|117.93|116.43|117.9|116.4|5
1626935620000|2021-07-22 06:33:40|117.91|116.41|117.9|116.4|117.92|116.42|117.9|116.4|3
1626935630000|2021-07-22 06:33:50|117.92|116.42|117.83|116.33|117.92|116.42|117.79|116.29|8
1626935640000|2021-07-22 06:34:00|117.84|116.34|117.86|116.36|117.87|116.37|117.84|116.34|14
1626935650000|2021-07-22 06:34:10|117.85|116.35|117.82|116.32|117.88|116.38|117.82|116.32|12
1626935660000|2021-07-22 06:34:20|117.83|116.33|117.87|116.37|117.87|116.37|117.82|116.32|10
1626935680000|2021-07-22 06:34:40|117.86|116.36|117.84|116.34|117.87|116.37|117.84|116.34|5
1626935690000|2021-07-22 06:34:50|117.83|116.33|117.79|116.29|117.83|116.33|117.78|116.28|8
1626935700000|2021-07-22 06:35:00|117.8|116.3|117.81|116.31|117.81|116.31|117.79|116.29|5
1626935710000|2021-07-22 06:35:10|117.8|116.3|117.76|116.26|117.8|116.3|117.75|116.25|6
1626935720000|2021-07-22 06:35:20|117.75|116.25|117.76|116.26|117.76|116.26|117.75|116.25|2
1626935730000|2021-07-22 06:35:30|117.73|116.23|117.65|116.15|117.73|116.23|117.65|116.15|14
1626935740000|2021-07-22 06:35:40|117.64|116.14|117.65|116.15|117.65|116.15|117.62|116.12|13
1626935750000|2021-07-22 06:35:50|117.64|116.14|117.74|116.24|117.74|116.24|117.64|116.14|10
1626935760000|2021-07-22 06:36:00|117.75|116.25|117.73|116.23|117.75|116.25|117.72|116.22|11
1626935770000|2021-07-22 06:36:10|117.74|116.24|117.76|116.26|117.78|116.28|117.74|116.24|12
1626935780000|2021-07-22 06:36:20|117.77|116.27|117.76|116.26|117.77|116.27|117.76|116.26|4
1626935790000|2021-07-22 06:36:30|117.77|116.27|117.82|116.32|117.82|116.32|117.75|116.25|15
1626935800000|2021-07-22 06:36:40|117.83|116.33|117.81|116.31|117.84|116.34|117.81|116.31|6
1626935810000|2021-07-22 06:36:50|117.82|116.32|117.8|116.3|117.82|116.32|117.78|116.28|8
1626935820000|2021-07-22 06:37:00|117.79|116.29|117.85|116.35|117.85|116.35|117.79|116.29|5
1626935830000|2021-07-22 06:37:10|117.86|116.36|117.78|116.28|117.86|116.36|117.75|116.25|11
1626935840000|2021-07-22 06:37:20|117.79|116.29|117.86|116.36|117.86|116.36|117.79|116.29|11
1626935850000|2021-07-22 06:37:30|117.85|116.35|117.88|116.38|117.88|116.38|117.85|116.35|4
1626935860000|2021-07-22 06:37:40|117.89|116.39|118.07|116.57|118.12|116.62|117.89|116.39|20
1626935870000|2021-07-22 06:37:50|118.04|116.54|117.98|116.48|118.06|116.56|117.98|116.48|17
1626935880000|2021-07-22 06:38:00|117.97|116.47|117.93|116.43|117.97|116.47|117.92|116.42|13
1626935890000|2021-07-22 06:38:10|117.92|116.42|117.85|116.35|117.93|116.43|117.85|116.35|10
1626935900000|2021-07-22 06:38:20|117.86|116.36|118.03|116.53|118.04|116.54|117.86|116.36|19
1626935910000|2021-07-22 06:38:30|118.02|116.52|118.29|116.79|118.34|116.84|118.02|116.52|26
1626935920000|2021-07-22 06:38:40|118.32|116.82|118.4|116.9|118.5|117|118.32|116.82|20
1626935930000|2021-07-22 06:38:50|118.39|116.89|118.33|116.83|118.51|117.01|118.32|116.82|27
1626935940000|2021-07-22 06:39:00|118.36|116.86|118.38|116.88|118.4|116.9|118.33|116.83|23
1626935950000|2021-07-22 06:39:10|118.37|116.87|118.5|117|118.5|117|118.37|116.87|12
1626935960000|2021-07-22 06:39:20|118.49|116.99|118.63|117.13|118.66|117.16|118.49|116.99|17
1626935970000|2021-07-22 06:39:30|118.64|117.14|118.71|117.21|118.73|117.23|118.49|116.99|26
1626935980000|2021-07-22 06:39:40|118.67|117.17|118.69|117.19|118.69|117.19|118.58|117.08|17
1626935990000|2021-07-22 06:39:50|118.67|117.17|118.63|117.13|118.67|117.17|118.54|117.04|22
1626936000000|2021-07-22 06:40:00|118.62|117.12|118.69|117.19|118.7|117.2|118.46|116.96|25
1626936010000|2021-07-22 06:40:10|118.71|117.21|118.75|117.25|118.77|117.27|118.7|117.2|10
1626936020000|2021-07-22 06:40:20|118.76|117.26|118.81|117.31|118.88|117.38|118.76|117.26|17
1626936030000|2021-07-22 06:40:30|118.8|117.3|118.69|117.19|118.8|117.3|118.63|117.13|25
1626936040000|2021-07-22 06:40:40|118.72|117.22|118.66|117.16|118.73|117.23|118.66|117.16|9
1626936050000|2021-07-22 06:40:50|118.65|117.15|118.73|117.23|118.73|117.23|118.65|117.15|8
1626936060000|2021-07-22 06:41:00|118.72|117.22|118.62|117.12|118.72|117.22|118.61|117.11|21
1626936070000|2021-07-22 06:41:10|118.59|117.09|118.61|117.11|118.67|117.17|118.56|117.06|25
1626936080000|2021-07-22 06:41:20|118.62|117.12|118.61|117.11|118.63|117.13|118.58|117.08|18
1626936090000|2021-07-22 06:41:30|118.62|117.12|118.59|117.09|118.65|117.15|118.59|117.09|7
1626936100000|2021-07-22 06:41:40|118.58|117.08|118.49|116.99|118.6|117.1|118.47|116.97|21
1626936110000|2021-07-22 06:41:50|118.54|117.04|118.63|117.13|118.63|117.13|118.54|117.04|10
1626936120000|2021-07-22 06:42:00|118.64|117.14|118.57|117.07|118.64|117.14|118.54|117.04|13
1626936130000|2021-07-22 06:42:10|118.58|117.08|118.59|117.09|118.6|117.1|118.57|117.07|14
1626936140000|2021-07-22 06:42:20|118.6|117.1|118.59|117.09|118.62|117.12|118.58|117.08|8
1626936150000|2021-07-22 06:42:30|118.6|117.1|118.61|117.11|118.61|117.11|118.6|117.1|2
1626936160000|2021-07-22 06:42:40|118.6|117.1|118.53|117.03|118.6|117.1|118.53|117.03|5
1626936170000|2021-07-22 06:42:50|118.52|117.02|118.6|117.1|118.6|117.1|118.51|117.01|17
1626936180000|2021-07-22 06:43:00|118.59|117.09|118.54|117.04|118.62|117.12|118.53|117.03|14
1626936190000|2021-07-22 06:43:10|118.53|117.03|118.62|117.12|118.62|117.12|118.53|117.03|13
1626936200000|2021-07-22 06:43:20|118.61|117.11|118.63|117.13|118.63|117.13|118.61|117.11|9
1626936210000|2021-07-22 06:43:30|118.62|117.12|118.62|117.12|118.62|117.12|118.61|117.11|5
1626936220000|2021-07-22 06:43:40|118.61|117.11|118.62|117.12|118.63|117.13|118.61|117.11|6
1626936230000|2021-07-22 06:43:50|118.63|117.13|118.63|117.13|118.63|117.13|118.61|117.11|5
1626936240000|2021-07-22 06:44:00|118.62|117.12|118.62|117.12|118.63|117.13|118.62|117.12|3
1626936250000|2021-07-22 06:44:10|118.63|117.13|118.6|117.1|118.64|117.14|118.58|117.08|9
1626936260000|2021-07-22 06:44:20|118.61|117.11|118.6|117.1|118.61|117.11|118.6|117.1|2
1626936270000|2021-07-22 06:44:30|118.61|117.11|118.61|117.11|118.62|117.12|118.61|117.11|3
1626936280000|2021-07-22 06:44:40|118.6|117.1|118.55|117.05|118.6|117.1|118.55|117.05|6
1626936290000|2021-07-22 06:44:50|118.56|117.06|118.61|117.11|118.61|117.11|118.56|117.06|11
1626936300000|2021-07-22 06:45:00|118.6|117.1|118.67|117.17|118.67|117.17|118.6|117.1|11
1626936310000|2021-07-22 06:45:10|118.66|117.16|118.66|117.16|118.66|117.16|118.63|117.13|11
1626936320000|2021-07-22 06:45:20|118.68|117.18|118.79|117.29|118.79|117.29|118.68|117.18|11
1626936330000|2021-07-22 06:45:30|118.8|117.3|118.85|117.35|118.86|117.36|118.8|117.3|11
1626936340000|2021-07-22 06:45:40|118.86|117.36|118.95|117.45|119|117.5|118.86|117.36|16
1626936350000|2021-07-22 06:45:50|118.94|117.44|118.84|117.34|118.94|117.44|118.76|117.26|30
1626936360000|2021-07-22 06:46:00|118.85|117.35|118.94|117.44|118.98|117.48|118.84|117.34|19
1626936370000|2021-07-22 06:46:10|118.93|117.43|118.87|117.37|118.96|117.46|118.87|117.37|12
1626936380000|2021-07-22 06:46:20|118.88|117.38|118.82|117.32|118.92|117.42|118.82|117.32|16
1626936390000|2021-07-22 06:46:30|118.81|117.31|118.81|117.31|118.82|117.32|118.78|117.28|11
1626936400000|2021-07-22 06:46:40|118.82|117.32|118.8|117.3|118.86|117.36|118.77|117.27|14
1626936410000|2021-07-22 06:46:50|118.79|117.29|118.73|117.23|118.79|117.29|118.73|117.23|8
1626936420000|2021-07-22 06:47:00|118.72|117.22|118.74|117.24|118.75|117.25|118.68|117.18|15
1626936430000|2021-07-22 06:47:10|118.73|117.23|118.68|117.18|118.73|117.23|118.68|117.18|7
1626936440000|2021-07-22 06:47:20|118.67|117.17|118.6|117.1|118.68|117.18|118.59|117.09|13
1626936450000|2021-07-22 06:47:30|118.59|117.09|118.53|117.03|118.6|117.1|118.52|117.02|18
1626936460000|2021-07-22 06:47:40|118.54|117.04|118.57|117.07|118.57|117.07|118.54|117.04|6
1626936470000|2021-07-22 06:47:50|118.58|117.08|118.51|117.01|118.59|117.09|118.5|117|13
1626936480000|2021-07-22 06:48:00|118.5|117|118.57|117.07|118.57|117.07|118.5|117|11
1626936490000|2021-07-22 06:48:10|118.56|117.06|118.52|117.02|118.59|117.09|118.51|117.01|11
1626936500000|2021-07-22 06:48:20|118.53|117.03|118.53|117.03|118.55|117.05|118.52|117.02|10
1626936510000|2021-07-22 06:48:30|118.54|117.04|118.51|117.01|118.54|117.04|118.5|117|9
1626936520000|2021-07-22 06:48:40|118.49|116.99|118.48|116.98|118.49|116.99|118.47|116.97|6
1626936530000|2021-07-22 06:48:50|118.47|116.97|118.45|116.95|118.47|116.97|118.39|116.89|12
1626936540000|2021-07-22 06:49:00|118.46|116.96|118.48|116.98|118.49|116.99|118.44|116.94|13
1626936550000|2021-07-22 06:49:10|118.47|116.97|118.5|117|118.51|117.01|118.47|116.97|9
1626936560000|2021-07-22 06:49:20|118.49|116.99|118.48|116.98|118.49|116.99|118.48|116.98|4
1626936570000|2021-07-22 06:49:30|118.49|116.99|118.45|116.95|118.49|116.99|118.44|116.94|6
1626936580000|2021-07-22 06:49:40|118.44|116.94|118.44|116.94|118.46|116.96|118.42|116.92|13
1626936590000|2021-07-22 06:49:50|118.45|116.95|118.45|116.95|118.47|116.97|118.44|116.94|8
1626936600000|2021-07-22 06:50:00|118.44|116.94|118.5|117|118.5|117|118.43|116.93|8
1626936610000|2021-07-22 06:50:10|118.51|117.01|118.44|116.94|118.51|117.01|118.43|116.93|11
1626936620000|2021-07-22 06:50:20|118.45|116.95|118.38|116.88|118.45|116.95|118.38|116.88|8
1626936630000|2021-07-22 06:50:30|118.39|116.89|118.38|116.88|118.39|116.89|118.38|116.88|12
1626936640000|2021-07-22 06:50:40|118.39|116.89|118.39|116.89|118.4|116.9|118.38|116.88|11
1626936650000|2021-07-22 06:50:50|118.4|116.9|118.33|116.83|118.4|116.9|118.33|116.83|6
1626936660000|2021-07-22 06:51:00|118.32|116.82|118.36|116.86|118.36|116.86|118.32|116.82|9
1626936670000|2021-07-22 06:51:10|118.35|116.85|118.38|116.88|118.39|116.89|118.35|116.85|11
1626936680000|2021-07-22 06:51:20|118.39|116.89|118.41|116.91|118.42|116.92|118.39|116.89|5
1626936690000|2021-07-22 06:51:30|118.42|116.92|118.45|116.95|118.45|116.95|118.42|116.92|2
1626936700000|2021-07-22 06:51:40|118.46|116.96|118.49|116.99|118.49|116.99|118.46|116.96|6
1626936710000|2021-07-22 06:51:50|118.48|116.98|118.49|116.99|118.5|117|118.48|116.98|6
1626936720000|2021-07-22 06:52:00|118.5|117|118.54|117.04|118.55|117.05|118.49|116.99|13
1626936730000|2021-07-22 06:52:10|118.53|117.03|118.59|117.09|118.59|117.09|118.53|117.03|10
1626936740000|2021-07-22 06:52:20|118.61|117.11|118.51|117.01|118.61|117.11|118.49|116.99|13
1626936750000|2021-07-22 06:52:30|118.52|117.02|118.49|116.99|118.52|117.02|118.49|116.99|8
1626936760000|2021-07-22 06:52:40|118.5|117|118.49|116.99|118.5|117|118.49|116.99|6
1626936770000|2021-07-22 06:52:50|118.48|116.98|118.49|116.99|118.49|116.99|118.48|116.98|2
1626936780000|2021-07-22 06:53:00|118.5|117|118.44|116.94|118.5|117|118.44|116.94|10
1626936790000|2021-07-22 06:53:10|118.39|116.89|118.37|116.87|118.39|116.89|118.35|116.85|9
1626936800000|2021-07-22 06:53:20|118.38|116.88|118.4|116.9|118.4|116.9|118.38|116.88|5
1626936810000|2021-07-22 06:53:30|118.39|116.89|118.39|116.89|118.39|116.89|118.39|116.89|1
1626936820000|2021-07-22 06:53:40|118.4|116.9|118.44|116.94|118.44|116.94|118.39|116.89|8
1626936830000|2021-07-22 06:53:50|118.45|116.95|118.46|116.96|118.47|116.97|118.45|116.95|11
1626936840000|2021-07-22 06:54:00|118.47|116.97|118.48|116.98|118.49|116.99|118.46|116.96|10
1626936850000|2021-07-22 06:54:10|118.47|116.97|118.43|116.93|118.47|116.97|118.42|116.92|4
1626936860000|2021-07-22 06:54:20|118.42|116.92|118.42|116.92|118.43|116.93|118.42|116.92|3
1626936870000|2021-07-22 06:54:30|118.43|116.93|118.43|116.93|118.44|116.94|118.43|116.93|5
1626936880000|2021-07-22 06:54:40|118.44|116.94|118.44|116.94|118.44|116.94|118.43|116.93|3
1626936890000|2021-07-22 06:54:50|118.43|116.93|118.44|116.94|118.44|116.94|118.43|116.93|4
1626936900000|2021-07-22 06:55:00|118.43|116.93|118.42|116.92|118.43|116.93|118.42|116.92|4
1626936910000|2021-07-22 06:55:10|118.43|116.93|118.5|117|118.5|117|118.43|116.93|6
1626936920000|2021-07-22 06:55:20|118.51|117.01|118.56|117.06|118.56|117.06|118.48|116.98|7
1626936930000|2021-07-22 06:55:30|118.57|117.07|118.62|117.12|118.63|117.13|118.56|117.06|9
1626936940000|2021-07-22 06:55:40|118.63|117.13|118.62|117.12|118.64|117.14|118.62|117.12|8
1626936950000|2021-07-22 06:55:50|118.63|117.13|118.73|117.23|118.73|117.23|118.62|117.12|14
1626936960000|2021-07-22 06:56:00|118.75|117.25|118.73|117.23|118.78|117.28|118.72|117.22|12
1626936970000|2021-07-22 06:56:10|118.74|117.24|118.72|117.22|118.75|117.25|118.71|117.21|12
1626936980000|2021-07-22 06:56:20|118.71|117.21|118.65|117.15|118.72|117.22|118.64|117.14|13
1626936990000|2021-07-22 06:56:30|118.66|117.16|118.64|117.14|118.66|117.16|118.61|117.11|11
1626937000000|2021-07-22 06:56:40|118.63|117.13|118.64|117.14|118.65|117.15|118.63|117.13|6
1626937020000|2021-07-22 06:57:00|118.65|117.15|118.57|117.07|118.65|117.15|118.57|117.07|5
1626937030000|2021-07-22 06:57:10|118.58|117.08|118.6|117.1|118.61|117.11|118.58|117.08|9
1626937040000|2021-07-22 06:57:20|118.61|117.11|118.62|117.12|118.62|117.12|118.59|117.09|12
1626937050000|2021-07-22 06:57:30|118.63|117.13|118.7|117.2|118.7|117.2|118.63|117.13|11
1626937060000|2021-07-22 06:57:40|118.71|117.21|118.69|117.19|118.71|117.21|118.69|117.19|8
1626937070000|2021-07-22 06:57:50|118.7|117.2|118.74|117.24|118.74|117.24|118.69|117.19|9
1626937080000|2021-07-22 06:58:00|118.73|117.23|118.79|117.29|118.8|117.3|118.73|117.23|9
1626937090000|2021-07-22 06:58:10|118.78|117.28|118.73|117.23|118.78|117.28|118.71|117.21|12
1626937100000|2021-07-22 06:58:20|118.74|117.24|118.79|117.29|118.79|117.29|118.73|117.23|12
1626937110000|2021-07-22 06:58:30|118.8|117.3|118.77|117.27|118.8|117.3|118.77|117.27|10
1626937120000|2021-07-22 06:58:40|118.75|117.25|118.74|117.24|118.75|117.25|118.71|117.21|12
1626937130000|2021-07-22 06:58:50|118.75|117.25|118.8|117.3|118.8|117.3|118.74|117.24|6
1626937140000|2021-07-22 06:59:00|118.81|117.31|118.79|117.29|118.81|117.31|118.79|117.29|8
1626937150000|2021-07-22 06:59:10|118.77|117.27|118.76|117.26|118.77|117.27|118.74|117.24|11
1626937160000|2021-07-22 06:59:20|118.75|117.25|118.79|117.29|118.8|117.3|118.75|117.25|9
1626937180000|2021-07-22 06:59:40|118.8|117.3|118.82|117.32|118.82|117.32|118.79|117.29|8
1626937190000|2021-07-22 06:59:50|118.83|117.33|118.82|117.32|118.84|117.34|118.81|117.31|12
1626937200000|2021-07-22 07:00:00|118.83|117.33|118.86|117.36|118.86|117.36|118.8|117.3|16
1626937210000|2021-07-22 07:00:10|118.85|117.35|118.93|117.43|118.93|117.43|118.83|117.33|10
1626937220000|2021-07-22 07:00:20|118.92|117.42|118.98|117.48|118.98|117.48|118.91|117.41|11
1626937230000|2021-07-22 07:00:30|118.99|117.49|118.98|117.48|119.04|117.54|118.96|117.46|10
1626937240000|2021-07-22 07:00:40|118.97|117.47|119.02|117.52|119.02|117.52|118.94|117.44|11
1626937250000|2021-07-22 07:00:50|119.01|117.51|119|117.5|119.03|117.53|119|117.5|12
1626937260000|2021-07-22 07:01:00|118.99|117.49|118.93|117.43|118.99|117.49|118.91|117.41|12
1626937270000|2021-07-22 07:01:10|118.94|117.44|118.98|117.48|118.99|117.49|118.94|117.44|12
1626937280000|2021-07-22 07:01:20|118.99|117.49|118.99|117.49|119|117.5|118.97|117.47|8
1626937290000|2021-07-22 07:01:30|119|117.5|118.99|117.49|119.01|117.51|118.99|117.49|8
1626937300000|2021-07-22 07:01:40|119|117.5|118.97|117.47|119|117.5|118.96|117.46|5
1626937310000|2021-07-22 07:01:50|118.98|117.48|118.97|117.47|119|117.5|118.97|117.47|14
1626937320000|2021-07-22 07:02:00|118.98|117.48|118.98|117.48|118.98|117.48|118.96|117.46|7
1626937330000|2021-07-22 07:02:10|118.97|117.47|118.88|117.38|118.97|117.47|118.88|117.38|12
1626937340000|2021-07-22 07:02:20|118.87|117.37|118.86|117.36|118.88|117.38|118.86|117.36|10
1626937350000|2021-07-22 07:02:30|118.85|117.35|118.84|117.34|118.87|117.37|118.84|117.34|6
1626937360000|2021-07-22 07:02:40|118.85|117.35|118.82|117.32|118.86|117.36|118.81|117.31|8
1626937370000|2021-07-22 07:02:50|118.81|117.31|118.83|117.33|118.84|117.34|118.81|117.31|9
1626937380000|2021-07-22 07:03:00|118.84|117.34|118.93|117.43|118.93|117.43|118.84|117.34|9
1626937390000|2021-07-22 07:03:10|118.92|117.42|118.93|117.43|118.94|117.44|118.92|117.42|8
1626937400000|2021-07-22 07:03:20|118.92|117.42|118.91|117.41|118.93|117.43|118.9|117.4|6
1626937410000|2021-07-22 07:03:30|118.9|117.4|118.93|117.43|118.93|117.43|118.9|117.4|6
1626937420000|2021-07-22 07:03:40|118.92|117.42|118.87|117.37|118.92|117.42|118.86|117.36|6
1626937430000|2021-07-22 07:03:50|118.86|117.36|118.88|117.38|118.88|117.38|118.86|117.36|9
1626937440000|2021-07-22 07:04:00|118.87|117.37|118.88|117.38|118.88|117.38|118.87|117.37|4
1626937450000|2021-07-22 07:04:10|118.89|117.39|118.9|117.4|118.9|117.4|118.89|117.39|4
1626937460000|2021-07-22 07:04:20|118.89|117.39|118.89|117.39|118.89|117.39|118.89|117.39|1
1626937470000|2021-07-22 07:04:30|118.88|117.38|118.87|117.37|118.88|117.38|118.87|117.37|2
1626937480000|2021-07-22 07:04:40|118.86|117.36|118.85|117.35|118.87|117.37|118.85|117.35|4
1626937490000|2021-07-22 07:04:50|118.84|117.34|118.83|117.33|118.84|117.34|118.83|117.33|4
1626937500000|2021-07-22 07:05:00|118.82|117.32|118.88|117.38|118.89|117.39|118.82|117.32|9
1626937510000|2021-07-22 07:05:10|118.89|117.39|118.9|117.4|118.9|117.4|118.87|117.37|7
1626937520000|2021-07-22 07:05:20|118.89|117.39|118.95|117.45|118.96|117.46|118.89|117.39|12
1626937530000|2021-07-22 07:05:30|118.96|117.46|119.03|117.53|119.03|117.53|118.95|117.45|14
1626937540000|2021-07-22 07:05:40|119.04|117.54|119.02|117.52|119.08|117.58|119.02|117.52|10
1626937550000|2021-07-22 07:05:50|119.03|117.53|119.03|117.53|119.03|117.53|119.02|117.52|9
1626937560000|2021-07-22 07:06:00|119.02|117.52|119.06|117.56|119.07|117.57|119.02|117.52|7
1626937570000|2021-07-22 07:06:10|119.05|117.55|119.17|117.67|119.17|117.67|119.05|117.55|12
1626937580000|2021-07-22 07:06:20|119.21|117.71|119.19|117.69|119.21|117.71|119.17|117.67|15
1626937590000|2021-07-22 07:06:30|119.18|117.68|119.19|117.69|119.2|117.7|119.18|117.68|15
1626937600000|2021-07-22 07:06:40|119.18|117.68|119.2|117.7|119.2|117.7|119.18|117.68|16
1626937610000|2021-07-22 07:06:50|119.19|117.69|119.07|117.57|119.19|117.69|119.06|117.56|19
1626937620000|2021-07-22 07:07:00|119.06|117.56|119.09|117.59|119.09|117.59|119.01|117.51|15
1626937630000|2021-07-22 07:07:10|119.08|117.58|119.2|117.7|119.2|117.7|119.06|117.56|14
1626937640000|2021-07-22 07:07:20|119.23|117.73|119.22|117.72|119.23|117.73|119.21|117.71|14
1626937650000|2021-07-22 07:07:30|119.23|117.73|119.25|117.75|119.26|117.76|119.21|117.71|9
1626937660000|2021-07-22 07:07:40|119.26|117.76|119.18|117.68|119.26|117.76|119.18|117.68|16
1626937670000|2021-07-22 07:07:50|119.15|117.65|119.15|117.65|119.16|117.66|119.11|117.61|13
1626937680000|2021-07-22 07:08:00|119.17|117.67|119.22|117.72|119.22|117.72|119.17|117.67|18
1626937690000|2021-07-22 07:08:10|119.23|117.73|119.27|117.77|119.27|117.77|119.21|117.71|15
1626937700000|2021-07-22 07:08:20|119.28|117.78|119.33|117.83|119.33|117.83|119.27|117.77|8
1626937710000|2021-07-22 07:08:30|119.32|117.82|119.3|117.8|119.32|117.82|119.28|117.78|8
1626937720000|2021-07-22 07:08:40|119.28|117.78|119.31|117.81|119.31|117.81|119.24|117.74|20
1626937730000|2021-07-22 07:08:50|119.32|117.82|119.32|117.82|119.35|117.85|119.32|117.82|8
1626937740000|2021-07-22 07:09:00|119.3|117.8|119.32|117.82|119.33|117.83|119.23|117.73|20
1626937750000|2021-07-22 07:09:10|119.33|117.83|119.35|117.85|119.35|117.85|119.32|117.82|11
1626937760000|2021-07-22 07:09:20|119.34|117.84|119.36|117.86|119.36|117.86|119.33|117.83|8
1626937770000|2021-07-22 07:09:30|119.37|117.87|119.35|117.85|119.37|117.87|119.35|117.85|5
1626937780000|2021-07-22 07:09:40|119.34|117.84|119.27|117.77|119.34|117.84|119.27|117.77|10
1626937790000|2021-07-22 07:09:50|119.28|117.78|119.26|117.76|119.29|117.79|119.25|117.75|7
1626937800000|2021-07-22 07:10:00|119.25|117.75|119.22|117.72|119.25|117.75|119.2|117.7|13
1626937810000|2021-07-22 07:10:10|119.21|117.71|119.23|117.73|119.25|117.75|119.19|117.69|13
1626937820000|2021-07-22 07:10:20|119.22|117.72|119.19|117.69|119.22|117.72|119.17|117.67|9
1626937830000|2021-07-22 07:10:30|119.18|117.68|119.22|117.72|119.23|117.73|119.18|117.68|11
1626937840000|2021-07-22 07:10:40|119.23|117.73|119.17|117.67|119.23|117.73|119.17|117.67|7
1626937850000|2021-07-22 07:10:50|119.15|117.65|119.09|117.59|119.15|117.65|119.09|117.59|10
1626937860000|2021-07-22 07:11:00|119.11|117.61|119.07|117.57|119.11|117.61|119.07|117.57|15
1626937870000|2021-07-22 07:11:10|119.06|117.56|119|117.5|119.07|117.57|118.99|117.49|17
1626937880000|2021-07-22 07:11:20|119.01|117.51|119|117.5|119.02|117.52|119|117.5|4
1626937890000|2021-07-22 07:11:30|119.01|117.51|119.05|117.55|119.07|117.57|119|117.5|16
1626937900000|2021-07-22 07:11:40|119.06|117.56|119.06|117.56|119.06|117.56|119.04|117.54|8
1626937910000|2021-07-22 07:11:50|119.07|117.57|119.08|117.58|119.1|117.6|119.07|117.57|6
1626937920000|2021-07-22 07:12:00|119.1|117.6|119.1|117.6|119.11|117.61|119.09|117.59|13
1626937930000|2021-07-22 07:12:10|119.12|117.62|119.15|117.65|119.15|117.65|119.11|117.61|6
1626937940000|2021-07-22 07:12:20|119.18|117.68|119.23|117.73|119.23|117.73|119.17|117.67|14
1626937950000|2021-07-22 07:12:30|119.21|117.71|119.22|117.72|119.23|117.73|119.21|117.71|4
1626937960000|2021-07-22 07:12:40|119.21|117.71|119.19|117.69|119.21|117.71|119.14|117.64|12
1626937970000|2021-07-22 07:12:50|119.2|117.7|119.18|117.68|119.21|117.71|119.15|117.65|16
1626937980000|2021-07-22 07:13:00|119.17|117.67|119.2|117.7|119.2|117.7|119.17|117.67|4
1626937990000|2021-07-22 07:13:10|119.21|117.71|119.2|117.7|119.21|117.71|119.2|117.7|2
1626938000000|2021-07-22 07:13:20|119.19|117.69|119.18|117.68|119.19|117.69|119.18|117.68|4
1626938010000|2021-07-22 07:13:30|119.19|117.69|119.19|117.69|119.2|117.7|119.17|117.67|9
1626938020000|2021-07-22 07:13:40|119.2|117.7|119.38|117.88|119.39|117.89|119.2|117.7|20
1626938030000|2021-07-22 07:13:50|119.39|117.89|119.36|117.86|119.4|117.9|119.33|117.83|17
1626938040000|2021-07-22 07:14:00|119.37|117.87|119.29|117.79|119.37|117.87|119.29|117.79|10
1626938050000|2021-07-22 07:14:10|119.3|117.8|119.69|118.19|119.72|118.22|119.3|117.8|25
1626938060000|2021-07-22 07:14:20|119.72|118.22|119.79|118.29|119.81|118.31|119.71|118.21|19
1626938070000|2021-07-22 07:14:30|119.77|118.27|119.6|118.1|119.78|118.28|119.58|118.08|27
1626938080000|2021-07-22 07:14:40|119.61|118.11|119.57|118.07|119.62|118.12|119.5|118|24
1626938090000|2021-07-22 07:14:50|119.56|118.06|119.52|118.02|119.57|118.07|119.5|118|23
1626938100000|2021-07-22 07:15:00|119.51|118.01|119.65|118.15|119.66|118.16|119.51|118.01|17
1626938110000|2021-07-22 07:15:10|119.66|118.16|119.66|118.16|119.67|118.17|119.61|118.11|17
1626938120000|2021-07-22 07:15:20|119.64|118.14|119.7|118.2|119.75|118.25|119.63|118.13|19
1626938130000|2021-07-22 07:15:30|119.67|118.17|119.57|118.07|119.67|118.17|119.57|118.07|15
1626938140000|2021-07-22 07:15:40|119.58|118.08|119.5|118|119.59|118.09|119.5|118|14
1626938150000|2021-07-22 07:15:50|119.53|118.03|119.4|117.9|119.53|118.03|119.4|117.9|25
1626938160000|2021-07-22 07:16:00|119.42|117.92|119.39|117.89|119.42|117.92|119.38|117.88|15
1626938170000|2021-07-22 07:16:10|119.41|117.91|119.34|117.84|119.44|117.94|119.32|117.82|25
1626938180000|2021-07-22 07:16:20|119.32|117.82|119.28|117.78|119.32|117.82|119.25|117.75|11
1626938190000|2021-07-22 07:16:30|119.27|117.77|119.33|117.83|119.36|117.86|119.27|117.77|19
1626938200000|2021-07-22 07:16:40|119.32|117.82|119.3|117.8|119.34|117.84|119.27|117.77|18
1626938210000|2021-07-22 07:16:50|119.29|117.79|119.3|117.8|119.31|117.81|119.29|117.79|8
1626938220000|2021-07-22 07:17:00|119.31|117.81|119.31|117.81|119.31|117.81|119.31|117.81|1
1626938230000|2021-07-22 07:17:10|119.3|117.8|119.27|117.77|119.3|117.8|119.26|117.76|14
1626938240000|2021-07-22 07:17:20|119.26|117.76|119.25|117.75|119.3|117.8|119.25|117.75|15
1626938250000|2021-07-22 07:17:30|119.26|117.76|119.27|117.77|119.3|117.8|119.25|117.75|17
1626938260000|2021-07-22 07:17:40|119.28|117.78|119.27|117.77|119.28|117.78|119.26|117.76|10
1626938270000|2021-07-22 07:17:50|119.26|117.76|119.24|117.74|119.26|117.76|119.24|117.74|11
1626938280000|2021-07-22 07:18:00|119.25|117.75|119.32|117.82|119.32|117.82|119.25|117.75|15
1626938290000|2021-07-22 07:18:10|119.31|117.81|119.35|117.85|119.36|117.86|119.31|117.81|12
1626938300000|2021-07-22 07:18:20|119.37|117.87|119.45|117.95|119.46|117.96|119.37|117.87|9
1626938310000|2021-07-22 07:18:30|119.44|117.94|119.33|117.83|119.45|117.95|119.33|117.83|13
1626938320000|2021-07-22 07:18:40|119.35|117.85|119.39|117.89|119.4|117.9|119.35|117.85|14
1626938330000|2021-07-22 07:18:50|119.38|117.88|119.36|117.86|119.38|117.88|119.35|117.85|11
1626938340000|2021-07-22 07:19:00|119.33|117.83|119.36|117.86|119.36|117.86|119.3|117.8|23
1626938350000|2021-07-22 07:19:10|119.37|117.87|119.43|117.93|119.43|117.93|119.34|117.84|19
1626938360000|2021-07-22 07:19:20|119.44|117.94|119.47|117.97|119.49|117.99|119.44|117.94|12
1626938370000|2021-07-22 07:19:30|119.48|117.98|119.47|117.97|119.48|117.98|119.45|117.95|16
1626938380000|2021-07-22 07:19:40|119.46|117.96|119.45|117.95|119.48|117.98|119.42|117.92|14
1626938390000|2021-07-22 07:19:50|119.44|117.94|119.44|117.94|119.44|117.94|119.44|117.94|1
1626938400000|2021-07-22 07:20:00|119.45|117.95|119.48|117.98|119.51|118.01|119.43|117.93|22
1626938410000|2021-07-22 07:20:10|119.47|117.97|119.5|118|119.52|118.02|119.47|117.97|13
1626938420000|2021-07-22 07:20:20|119.51|118.01|119.52|118.02|119.52|118.02|119.49|117.99|8
1626938430000|2021-07-22 07:20:30|119.51|118.01|119.39|117.89|119.51|118.01|119.39|117.89|14
1626938440000|2021-07-22 07:20:40|119.38|117.88|119.37|117.87|119.39|117.89|119.36|117.86|12
1626938450000|2021-07-22 07:20:50|119.38|117.88|119.39|117.89|119.39|117.89|119.32|117.82|16
1626938460000|2021-07-22 07:21:00|119.4|117.9|119.35|117.85|119.4|117.9|119.34|117.84|14
1626938470000|2021-07-22 07:21:10|119.34|117.84|119.34|117.84|119.35|117.85|119.29|117.79|14
1626938480000|2021-07-22 07:21:20|119.33|117.83|119.31|117.81|119.36|117.86|119.3|117.8|9
1626938490000|2021-07-22 07:21:30|119.3|117.8|119.38|117.88|119.38|117.88|119.3|117.8|15
1626938500000|2021-07-22 07:21:40|119.37|117.87|119.39|117.89|119.39|117.89|119.37|117.87|5
1626938510000|2021-07-22 07:21:50|119.4|117.9|119.39|117.89|119.43|117.93|119.39|117.89|12
1626938520000|2021-07-22 07:22:00|119.4|117.9|119.39|117.89|119.4|117.9|119.39|117.89|6
1626938530000|2021-07-22 07:22:10|119.41|117.91|119.52|118.02|119.54|118.04|119.41|117.91|16
1626938540000|2021-07-22 07:22:20|119.51|118.01|119.48|117.98|119.52|118.02|119.48|117.98|18
1626938550000|2021-07-22 07:22:30|119.47|117.97|119.45|117.95|119.49|117.99|119.44|117.94|15
1626938560000|2021-07-22 07:22:40|119.44|117.94|119.51|118.01|119.51|118.01|119.42|117.92|14
1626938570000|2021-07-22 07:22:50|119.5|118|119.49|117.99|119.51|118.01|119.47|117.97|9
1626938580000|2021-07-22 07:23:00|119.48|117.98|119.63|118.13|119.68|118.18|119.48|117.98|20
1626938590000|2021-07-22 07:23:10|119.6|118.1|119.64|118.14|119.64|118.14|119.56|118.06|22
1626938600000|2021-07-22 07:23:20|119.63|118.13|119.5|118|119.66|118.16|119.5|118|22
1626938610000|2021-07-22 07:23:30|119.49|117.99|119.46|117.96|119.51|118.01|119.45|117.95|20
1626938620000|2021-07-22 07:23:40|119.47|117.97|119.43|117.93|119.51|118.01|119.41|117.91|19
1626938630000|2021-07-22 07:23:50|119.42|117.92|119.49|117.99|119.52|118.02|119.41|117.91|18
1626938640000|2021-07-22 07:24:00|119.47|117.97|119.41|117.91|119.47|117.97|119.39|117.89|14
1626938650000|2021-07-22 07:24:10|119.42|117.92|119.37|117.87|119.42|117.92|119.35|117.85|15
1626938660000|2021-07-22 07:24:20|119.38|117.88|119.42|117.92|119.42|117.92|119.36|117.86|17
1626938670000|2021-07-22 07:24:30|119.41|117.91|119.48|117.98|119.51|118.01|119.39|117.89|16
1626938680000|2021-07-22 07:24:40|119.51|118.01|119.55|118.05|119.55|118.05|119.47|117.97|20
1626938690000|2021-07-22 07:24:50|119.56|118.06|119.56|118.06|119.6|118.1|119.55|118.05|13
1626938700000|2021-07-22 07:25:00|119.54|118.04|119.41|117.91|119.56|118.06|119.41|117.91|19
1626938710000|2021-07-22 07:25:10|119.42|117.92|119.53|118.03|119.53|118.03|119.42|117.92|17
1626938720000|2021-07-22 07:25:20|119.51|118.01|119.56|118.06|119.56|118.06|119.5|118|13
1626938730000|2021-07-22 07:25:30|119.54|118.04|119.53|118.03|119.57|118.07|119.51|118.01|18
1626938740000|2021-07-22 07:25:40|119.52|118.02|119.54|118.04|119.55|118.05|119.51|118.01|12
1626938750000|2021-07-22 07:25:50|119.53|118.03|119.56|118.06|119.57|118.07|119.53|118.03|12
1626938760000|2021-07-22 07:26:00|119.55|118.05|119.57|118.07|119.62|118.12|119.55|118.05|19
1626938770000|2021-07-22 07:26:10|119.56|118.06|119.59|118.09|119.59|118.09|119.56|118.06|14
1626938780000|2021-07-22 07:26:20|119.6|118.1|119.58|118.08|119.61|118.11|119.58|118.08|8
1626938790000|2021-07-22 07:26:30|119.56|118.06|119.54|118.04|119.58|118.08|119.5|118|20
1626938800000|2021-07-22 07:26:40|119.53|118.03|119.59|118.09|119.6|118.1|119.53|118.03|18
1626938810000|2021-07-22 07:26:50|119.6|118.1|119.54|118.04|119.6|118.1|119.51|118.01|14
1626938820000|2021-07-22 07:27:00|119.53|118.03|119.56|118.06|119.56|118.06|119.44|117.94|22
1626938830000|2021-07-22 07:27:10|119.57|118.07|119.57|118.07|119.57|118.07|119.47|117.97|18
1626938840000|2021-07-22 07:27:20|119.56|118.06|119.58|118.08|119.62|118.12|119.56|118.06|14
1626938850000|2021-07-22 07:27:30|119.56|118.06|119.56|118.06|119.57|118.07|119.53|118.03|17
1626938860000|2021-07-22 07:27:40|119.57|118.07|119.58|118.08|119.6|118.1|119.57|118.07|21
1626938870000|2021-07-22 07:27:50|119.59|118.09|119.61|118.11|119.61|118.11|119.57|118.07|13
1626938880000|2021-07-22 07:28:00|119.63|118.13|119.61|118.11|119.64|118.14|119.58|118.08|13
1626938890000|2021-07-22 07:28:10|119.6|118.1|119.59|118.09|119.63|118.13|119.56|118.06|21
1626938900000|2021-07-22 07:28:20|119.58|118.08|119.58|118.08|119.61|118.11|119.57|118.07|19
1626938910000|2021-07-22 07:28:30|119.57|118.07|119.62|118.12|119.63|118.13|119.57|118.07|8
1626938920000|2021-07-22 07:28:40|119.63|118.13|119.62|118.12|119.63|118.13|119.61|118.11|8
1626938930000|2021-07-22 07:28:50|119.61|118.11|119.64|118.14|119.65|118.15|119.61|118.11|7
1626938940000|2021-07-22 07:29:00|119.65|118.15|119.64|118.14|119.69|118.19|119.62|118.12|8
1626938950000|2021-07-22 07:29:10|119.61|118.11|119.57|118.07|119.62|118.12|119.55|118.05|12
1626938960000|2021-07-22 07:29:20|119.59|118.09|119.6|118.1|119.6|118.1|119.56|118.06|14
1626938970000|2021-07-22 07:29:30|119.59|118.09|119.67|118.17|119.67|118.17|119.59|118.09|20
1626938980000|2021-07-22 07:29:40|119.66|118.16|119.65|118.15|119.67|118.17|119.62|118.12|12
1626938990000|2021-07-22 07:29:50|119.64|118.14|119.66|118.16|119.67|118.17|119.64|118.14|11
1626939000000|2021-07-22 07:30:00|119.65|118.15|119.59|118.09|119.65|118.15|119.58|118.08|15
1626939010000|2021-07-22 07:30:10|119.57|118.07|119.52|118.02|119.59|118.09|119.51|118.01|18
1626939020000|2021-07-22 07:30:20|119.51|118.01|119.55|118.05|119.55|118.05|119.5|118|7
1626939030000|2021-07-22 07:30:30|119.57|118.07|119.56|118.06|119.62|118.12|119.55|118.05|22
1626939040000|2021-07-22 07:30:40|119.55|118.05|119.55|118.05|119.59|118.09|119.54|118.04|7
1626939050000|2021-07-22 07:30:50|119.56|118.06|119.52|118.02|119.59|118.09|119.52|118.02|8
1626939060000|2021-07-22 07:31:00|119.51|118.01|119.6|118.1|119.6|118.1|119.51|118.01|16
1626939070000|2021-07-22 07:31:10|119.61|118.11|119.61|118.11|119.61|118.11|119.6|118.1|5
1626939080000|2021-07-22 07:31:20|119.6|118.1|119.54|118.04|119.6|118.1|119.54|118.04|16
1626939090000|2021-07-22 07:31:30|119.57|118.07|119.47|117.97|119.57|118.07|119.47|117.97|17
1626939100000|2021-07-22 07:31:40|119.49|117.99|119.45|117.95|119.51|118.01|119.44|117.94|5
1626939110000|2021-07-22 07:31:50|119.44|117.94|119.38|117.88|119.48|117.98|119.36|117.86|17
1626939120000|2021-07-22 07:32:00|119.39|117.89|119.41|117.91|119.43|117.93|119.38|117.88|16
1626939130000|2021-07-22 07:32:10|119.43|117.93|119.45|117.95|119.46|117.96|119.42|117.92|12
1626939140000|2021-07-22 07:32:20|119.46|117.96|119.44|117.94|119.46|117.96|119.43|117.93|9
1626939150000|2021-07-22 07:32:30|119.45|117.95|119.43|117.93|119.45|117.95|119.43|117.93|19
1626939160000|2021-07-22 07:32:40|119.42|117.92|119.38|117.88|119.42|117.92|119.38|117.88|12
1626939170000|2021-07-22 07:32:50|119.4|117.9|119.4|117.9|119.4|117.9|119.37|117.87|9
1626939180000|2021-07-22 07:33:00|119.39|117.89|119.44|117.94|119.45|117.95|119.39|117.89|8
1626939190000|2021-07-22 07:33:10|119.43|117.93|119.41|117.91|119.44|117.94|119.36|117.86|14
1626939200000|2021-07-22 07:33:20|119.4|117.9|119.36|117.86|119.41|117.91|119.36|117.86|10
1626939210000|2021-07-22 07:33:30|119.4|117.9|119.41|117.91|119.41|117.91|119.38|117.88|6
1626939220000|2021-07-22 07:33:40|119.42|117.92|119.4|117.9|119.42|117.92|119.4|117.9|7
1626939230000|2021-07-22 07:33:50|119.41|117.91|119.43|117.93|119.43|117.93|119.41|117.91|7
1626939240000|2021-07-22 07:34:00|119.42|117.92|119.4|117.9|119.42|117.92|119.4|117.9|5
1626939250000|2021-07-22 07:34:10|119.41|117.91|119.43|117.93|119.43|117.93|119.41|117.91|10
1626939260000|2021-07-22 07:34:20|119.42|117.92|119.4|117.9|119.42|117.92|119.39|117.89|9
1626939270000|2021-07-22 07:34:30|119.41|117.91|119.53|118.03|119.53|118.03|119.41|117.91|11
1626939280000|2021-07-22 07:34:40|119.57|118.07|119.49|117.99|119.57|118.07|119.49|117.99|13
1626939290000|2021-07-22 07:34:50|119.48|117.98|119.49|117.99|119.49|117.99|119.47|117.97|9
1626939300000|2021-07-22 07:35:00|119.48|117.98|119.46|117.96|119.48|117.98|119.45|117.95|17
1626939310000|2021-07-22 07:35:10|119.45|117.95|119.41|117.91|119.47|117.97|119.41|117.91|13
1626939320000|2021-07-22 07:35:20|119.42|117.92|119.38|117.88|119.42|117.92|119.38|117.88|6
1626939330000|2021-07-22 07:35:30|119.37|117.87|119.34|117.84|119.4|117.9|119.33|117.83|8
1626939340000|2021-07-22 07:35:40|119.31|117.81|119.33|117.83|119.33|117.83|119.31|117.81|7
1626939350000|2021-07-22 07:35:50|119.34|117.84|119.36|117.86|119.37|117.87|119.34|117.84|6
1626939360000|2021-07-22 07:36:00|119.37|117.87|119.39|117.89|119.41|117.91|119.36|117.86|17
1626939370000|2021-07-22 07:36:10|119.4|117.9|119.4|117.9|119.41|117.91|119.39|117.89|11
1626939380000|2021-07-22 07:36:20|119.39|117.89|119.35|117.85|119.39|117.89|119.34|117.84|13
1626939390000|2021-07-22 07:36:30|119.34|117.84|119.31|117.81|119.34|117.84|119.3|117.8|13
1626939400000|2021-07-22 07:36:40|119.32|117.82|119.33|117.83|119.33|117.83|119.29|117.79|16
1626939410000|2021-07-22 07:36:50|119.34|117.84|119.29|117.79|119.34|117.84|119.29|117.79|17
1626939420000|2021-07-22 07:37:00|119.28|117.78|119.28|117.78|119.3|117.8|119.28|117.78|9
1626939430000|2021-07-22 07:37:10|119.29|117.79|119.29|117.79|119.29|117.79|119.28|117.78|11
1626939440000|2021-07-22 07:37:20|119.3|117.8|119.3|117.8|119.31|117.81|119.29|117.79|11
1626939450000|2021-07-22 07:37:30|119.31|117.81|119.31|117.81|119.32|117.82|119.3|117.8|9
1626939460000|2021-07-22 07:37:40|119.32|117.82|119.31|117.81|119.35|117.85|119.31|117.81|12
1626939470000|2021-07-22 07:37:50|119.3|117.8|119.3|117.8|119.32|117.82|119.3|117.8|7
1626939480000|2021-07-22 07:38:00|119.32|117.82|119.32|117.82|119.33|117.83|119.31|117.81|6
1626939490000|2021-07-22 07:38:10|119.31|117.81|119.31|117.81|119.32|117.82|119.3|117.8|10
1626939500000|2021-07-22 07:38:20|119.34|117.84|119.35|117.85|119.35|117.85|119.34|117.84|2
1626939510000|2021-07-22 07:38:30|119.36|117.86|119.35|117.85|119.36|117.86|119.35|117.85|2
1626939520000|2021-07-22 07:38:40|119.34|117.84|119.33|117.83|119.35|117.85|119.33|117.83|4
1626939530000|2021-07-22 07:38:50|119.32|117.82|119.3|117.8|119.33|117.83|119.3|117.8|9
1626939540000|2021-07-22 07:39:00|119.31|117.81|119.28|117.78|119.31|117.81|119.27|117.77|11
1626939550000|2021-07-22 07:39:10|119.27|117.77|119.29|117.79|119.3|117.8|119.26|117.76|9
1626939560000|2021-07-22 07:39:20|119.3|117.8|119.3|117.8|119.31|117.81|119.29|117.79|9
1626939570000|2021-07-22 07:39:30|119.29|117.79|119.29|117.79|119.31|117.81|119.29|117.79|6
1626939580000|2021-07-22 07:39:40|119.3|117.8|119.29|117.79|119.31|117.81|119.29|117.79|7
1626939590000|2021-07-22 07:39:50|119.3|117.8|119.3|117.8|119.32|117.82|119.29|117.79|8
1626939600000|2021-07-22 07:40:00|119.29|117.79|119.23|117.73|119.3|117.8|119.23|117.73|12
1626939610000|2021-07-22 07:40:10|119.22|117.72|119.2|117.7|119.22|117.72|119.18|117.68|18
1626939620000|2021-07-22 07:40:20|119.19|117.69|119.2|117.7|119.21|117.71|119.17|117.67|7
1626939630000|2021-07-22 07:40:30|119.21|117.71|119.22|117.72|119.22|117.72|119.21|117.71|8
1626939640000|2021-07-22 07:40:40|119.21|117.71|119.19|117.69|119.21|117.71|119.18|117.68|15
1626939650000|2021-07-22 07:40:50|119.18|117.68|119.17|117.67|119.18|117.68|119.17|117.67|4
1626939660000|2021-07-22 07:41:00|119.18|117.68|119.18|117.68|119.19|117.69|119.17|117.67|5
1626939670000|2021-07-22 07:41:10|119.17|117.67|119.18|117.68|119.19|117.69|119.17|117.67|9
1626939680000|2021-07-22 07:41:20|119.17|117.67|119.18|117.68|119.18|117.68|119.17|117.67|4
1626939690000|2021-07-22 07:41:30|119.17|117.67|119.17|117.67|119.18|117.68|119.17|117.67|7
1626939700000|2021-07-22 07:41:40|119.18|117.68|119.21|117.71|119.21|117.71|119.18|117.68|5
1626939710000|2021-07-22 07:41:50|119.22|117.72|119.23|117.73|119.23|117.73|119.22|117.72|6
1626939720000|2021-07-22 07:42:00|119.25|117.75|119.23|117.73|119.25|117.75|119.22|117.72|5
1626939730000|2021-07-22 07:42:10|119.24|117.74|119.3|117.8|119.32|117.82|119.23|117.73|14
1626939740000|2021-07-22 07:42:20|119.29|117.79|119.21|117.71|119.31|117.81|119.21|117.71|14
1626939750000|2021-07-22 07:42:30|119.2|117.7|119.2|117.7|119.23|117.73|119.2|117.7|9
1626939760000|2021-07-22 07:42:40|119.19|117.69|119.17|117.67|119.19|117.69|119.17|117.67|2
1626939770000|2021-07-22 07:42:50|119.18|117.68|119.13|117.63|119.18|117.68|119.13|117.63|7
1626939780000|2021-07-22 07:43:00|119.17|117.67|119.15|117.65|119.17|117.67|119.14|117.64|7
1626939790000|2021-07-22 07:43:10|119.16|117.66|119.12|117.62|119.16|117.66|119.12|117.62|9
1626939800000|2021-07-22 07:43:20|119.11|117.61|119.07|117.57|119.11|117.61|119.06|117.56|20
1626939810000|2021-07-22 07:43:30|119.08|117.58|119.05|117.55|119.14|117.64|119.04|117.54|19
1626939820000|2021-07-22 07:43:40|119.04|117.54|119.05|117.55|119.06|117.56|119.04|117.54|12
1626939830000|2021-07-22 07:43:50|119.06|117.56|119.09|117.59|119.1|117.6|119.06|117.56|12
1626939840000|2021-07-22 07:44:00|119.08|117.58|119.08|117.58|119.09|117.59|119.08|117.58|5
1626939850000|2021-07-22 07:44:10|119.09|117.59|119.06|117.56|119.09|117.59|119.05|117.55|8
1626939860000|2021-07-22 07:44:20|119.05|117.55|119.04|117.54|119.07|117.57|119.04|117.54|13
1626939870000|2021-07-22 07:44:30|119.03|117.53|119.1|117.6|119.1|117.6|119.03|117.53|16
1626939880000|2021-07-22 07:44:40|119.11|117.61|119.13|117.63|119.15|117.65|119.11|117.61|9
1626939890000|2021-07-22 07:44:50|119.12|117.62|119.11|117.61|119.13|117.63|119.11|117.61|9
1626939900000|2021-07-22 07:45:00|119.13|117.63|119.08|117.58|119.13|117.63|119.08|117.58|13
1626939910000|2021-07-22 07:45:10|119.07|117.57|119.06|117.56|119.07|117.57|119.03|117.53|6
1626939920000|2021-07-22 07:45:20|119.05|117.55|119.02|117.52|119.06|117.56|119.01|117.51|11
1626939930000|2021-07-22 07:45:30|119.05|117.55|118.94|117.44|119.05|117.55|118.94|117.44|22
1626939940000|2021-07-22 07:45:40|118.92|117.42|118.91|117.41|118.95|117.45|118.78|117.28|31
1626939950000|2021-07-22 07:45:50|118.88|117.38|118.88|117.38|118.9|117.4|118.87|117.37|12
1626939960000|2021-07-22 07:46:00|118.87|117.37|118.79|117.29|118.91|117.41|118.79|117.29|19
1626939970000|2021-07-22 07:46:10|118.8|117.3|118.79|117.29|118.84|117.34|118.75|117.25|24
1626939980000|2021-07-22 07:46:20|118.8|117.3|118.79|117.29|118.8|117.3|118.75|117.25|21
1626939990000|2021-07-22 07:46:30|118.8|117.3|118.8|117.3|118.83|117.33|118.79|117.29|15
1626940000000|2021-07-22 07:46:40|118.79|117.29|118.75|117.25|118.79|117.29|118.71|117.21|23
1626940010000|2021-07-22 07:46:50|118.77|117.27|118.77|117.27|118.78|117.28|118.76|117.26|9
1626940020000|2021-07-22 07:47:00|118.76|117.26|118.74|117.24|118.79|117.29|118.74|117.24|15
1626940030000|2021-07-22 07:47:10|118.76|117.26|118.75|117.25|118.77|117.27|118.74|117.24|6
1626940040000|2021-07-22 07:47:20|118.76|117.26|118.75|117.25|118.76|117.26|118.75|117.25|4
1626940050000|2021-07-22 07:47:30|118.74|117.24|118.71|117.21|118.74|117.24|118.69|117.19|14
1626940060000|2021-07-22 07:47:40|118.7|117.2|118.69|117.19|118.72|117.22|118.69|117.19|11
1626940070000|2021-07-22 07:47:50|118.7|117.2|118.68|117.18|118.7|117.2|118.68|117.18|7
1626940080000|2021-07-22 07:48:00|118.69|117.19|118.73|117.23|118.74|117.24|118.69|117.19|9
1626940090000|2021-07-22 07:48:10|118.74|117.24|118.74|117.24|118.75|117.25|118.73|117.23|9
1626940100000|2021-07-22 07:48:20|118.78|117.28|118.72|117.22|118.79|117.29|118.72|117.22|7
1626940110000|2021-07-22 07:48:30|118.71|117.21|118.75|117.25|118.76|117.26|118.71|117.21|15
1626940120000|2021-07-22 07:48:40|118.76|117.26|118.79|117.29|118.8|117.3|118.75|117.25|9
1626940130000|2021-07-22 07:48:50|118.8|117.3|118.77|117.27|118.8|117.3|118.77|117.27|14
1626940140000|2021-07-22 07:49:00|118.78|117.28|118.8|117.3|118.82|117.32|118.77|117.27|8
1626940150000|2021-07-22 07:49:10|118.79|117.29|118.78|117.28|118.8|117.3|118.78|117.28|6
1626940160000|2021-07-22 07:49:20|118.79|117.29|118.78|117.28|118.81|117.31|118.78|117.28|7
1626940170000|2021-07-22 07:49:30|118.79|117.29|118.71|117.21|118.79|117.29|118.7|117.2|21
1626940180000|2021-07-22 07:49:40|118.7|117.2|118.71|117.21|118.71|117.21|118.68|117.18|14
1626940190000|2021-07-22 07:49:50|118.7|117.2|118.69|117.19|118.7|117.2|118.67|117.17|11
1626940200000|2021-07-22 07:50:00|118.68|117.18|118.58|117.08|118.68|117.18|118.57|117.07|17
1626940210000|2021-07-22 07:50:10|118.59|117.09|118.56|117.06|118.6|117.1|118.53|117.03|17
1626940220000|2021-07-22 07:50:20|118.54|117.04|118.57|117.07|118.57|117.07|118.52|117.02|16
1626940230000|2021-07-22 07:50:30|118.56|117.06|118.52|117.02|118.58|117.08|118.5|117|19
1626940240000|2021-07-22 07:50:40|118.53|117.03|118.45|116.95|118.53|117.03|118.45|116.95|13
1626940250000|2021-07-22 07:50:50|118.44|116.94|118.43|116.93|118.47|116.97|118.42|116.92|15
1626940260000|2021-07-22 07:51:00|118.42|116.92|118.38|116.88|118.46|116.96|118.38|116.88|14
1626940270000|2021-07-22 07:51:10|118.37|116.87|118.39|116.89|118.39|116.89|118.37|116.87|9
1626940280000|2021-07-22 07:51:20|118.4|116.9|118.41|116.91|118.43|116.93|118.4|116.9|8
1626940290000|2021-07-22 07:51:30|118.4|116.9|118.4|116.9|118.4|116.9|118.38|116.88|4
1626940300000|2021-07-22 07:51:40|118.39|116.89|118.35|116.85|118.4|116.9|118.35|116.85|8
1626940310000|2021-07-22 07:51:50|118.34|116.84|118.33|116.83|118.34|116.84|118.3|116.8|14
1626940320000|2021-07-22 07:52:00|118.32|116.82|118.28|116.78|118.35|116.85|118.28|116.78|15
1626940330000|2021-07-22 07:52:10|118.27|116.77|118.24|116.74|118.3|116.8|118.24|116.74|11
1626940340000|2021-07-22 07:52:20|118.25|116.75|118.24|116.74|118.27|116.77|118.24|116.74|15
1626940350000|2021-07-22 07:52:30|118.25|116.75|118.24|116.74|118.25|116.75|118.24|116.74|2
1626940360000|2021-07-22 07:52:40|118.25|116.75|118.26|116.76|118.27|116.77|118.25|116.75|8
1626940370000|2021-07-22 07:52:50|118.25|116.75|118.25|116.75|118.26|116.76|118.25|116.75|5
1626940380000|2021-07-22 07:53:00|118.26|116.76|118.33|116.83|118.33|116.83|118.26|116.76|11
1626940390000|2021-07-22 07:53:10|118.34|116.84|118.26|116.76|118.34|116.84|118.25|116.75|11
1626940400000|2021-07-22 07:53:20|118.25|116.75|118.2|116.7|118.25|116.75|118.17|116.67|11
1626940410000|2021-07-22 07:53:30|118.19|116.69|118.17|116.67|118.21|116.71|118.17|116.67|12
1626940420000|2021-07-22 07:53:40|118.16|116.66|118.14|116.64|118.19|116.69|118.13|116.63|15
1626940430000|2021-07-22 07:53:50|118.13|116.63|118.12|116.62|118.14|116.64|118.12|116.62|10
1626940440000|2021-07-22 07:54:00|118.14|116.64|118.19|116.69|118.21|116.71|118.14|116.64|12
1626940450000|2021-07-22 07:54:10|118.18|116.68|118.19|116.69|118.2|116.7|118.18|116.68|4
1626940460000|2021-07-22 07:54:20|118.18|116.68|118.23|116.73|118.23|116.73|118.18|116.68|13
1626940470000|2021-07-22 07:54:30|118.22|116.72|118.22|116.72|118.23|116.73|118.22|116.72|3
1626940480000|2021-07-22 07:54:40|118.23|116.73|118.23|116.73|118.23|116.73|118.22|116.72|3
1626940490000|2021-07-22 07:54:50|118.22|116.72|118.27|116.77|118.27|116.77|118.21|116.71|7
1626940500000|2021-07-22 07:55:00|118.28|116.78|118.27|116.77|118.31|116.81|118.25|116.75|12
1626940510000|2021-07-22 07:55:10|118.28|116.78|118.22|116.72|118.28|116.78|118.22|116.72|7
1626940520000|2021-07-22 07:55:20|118.23|116.73|118.16|116.66|118.23|116.73|118.16|116.66|13
1626940530000|2021-07-22 07:55:30|118.17|116.67|118.26|116.76|118.28|116.78|118.17|116.67|15
1626940540000|2021-07-22 07:55:40|118.28|116.78|118.37|116.87|118.38|116.88|118.26|116.76|20
1626940550000|2021-07-22 07:55:50|118.38|116.88|118.4|116.9|118.42|116.92|118.38|116.88|14
1626940560000|2021-07-22 07:56:00|118.39|116.89|118.34|116.84|118.4|116.9|118.29|116.79|22
1626940570000|2021-07-22 07:56:10|118.33|116.83|118.35|116.85|118.36|116.86|118.33|116.83|9
1626940580000|2021-07-22 07:56:20|118.36|116.86|118.29|116.79|118.36|116.86|118.27|116.77|13
1626940590000|2021-07-22 07:56:30|118.28|116.78|118.27|116.77|118.3|116.8|118.27|116.77|8
1626940600000|2021-07-22 07:56:40|118.28|116.78|118.27|116.77|118.28|116.78|118.25|116.75|10
1626940610000|2021-07-22 07:56:50|118.26|116.76|118.28|116.78|118.28|116.78|118.25|116.75|9
1626940620000|2021-07-22 07:57:00|118.29|116.79|118.28|116.78|118.31|116.81|118.28|116.78|10
1626940630000|2021-07-22 07:57:10|118.29|116.79|118.26|116.76|118.29|116.79|118.26|116.76|8
1626940640000|2021-07-22 07:57:20|118.27|116.77|118.26|116.76|118.27|116.77|118.25|116.75|8
1626940650000|2021-07-22 07:57:30|118.28|116.78|118.28|116.78|118.3|116.8|118.28|116.78|13
1626940660000|2021-07-22 07:57:40|118.27|116.77|118.28|116.78|118.29|116.79|118.27|116.77|4
1626940670000|2021-07-22 07:57:50|118.29|116.79|118.32|116.82|118.33|116.83|118.29|116.79|6
1626940680000|2021-07-22 07:58:00|118.33|116.83|118.34|116.84|118.34|116.84|118.31|116.81|12
1626940690000|2021-07-22 07:58:10|118.33|116.83|118.39|116.89|118.39|116.89|118.33|116.83|9
1626940700000|2021-07-22 07:58:20|118.4|116.9|118.39|116.89|118.42|116.92|118.39|116.89|6
1626940710000|2021-07-22 07:58:30|118.4|116.9|118.39|116.89|118.4|116.9|118.39|116.89|2
1626940720000|2021-07-22 07:58:40|118.38|116.88|118.41|116.91|118.43|116.93|118.38|116.88|7
1626940730000|2021-07-22 07:58:50|118.42|116.92|118.39|116.89|118.42|116.92|118.39|116.89|11
1626940740000|2021-07-22 07:59:00|118.4|116.9|118.4|116.9|118.41|116.91|118.4|116.9|7
1626940750000|2021-07-22 07:59:10|118.39|116.89|118.38|116.88|118.39|116.89|118.37|116.87|4
1626940760000|2021-07-22 07:59:20|118.39|116.89|118.39|116.89|118.39|116.89|118.37|116.87|3
1626940770000|2021-07-22 07:59:30|118.4|116.9|118.43|116.93|118.43|116.93|118.4|116.9|10
1626940780000|2021-07-22 07:59:40|118.42|116.92|118.44|116.94|118.45|116.95|118.42|116.92|13
1626940790000|2021-07-22 07:59:50|118.43|116.93|118.43|116.93|118.43|116.93|118.42|116.92|7
1626940800000|2021-07-22 08:00:00|118.42|116.92|118.41|116.91|118.43|116.93|118.4|116.9|6
1626940810000|2021-07-22 08:00:10|118.4|116.9|118.38|116.88|118.44|116.94|118.38|116.88|15
1626940820000|2021-07-22 08:00:20|118.39|116.89|118.41|116.91|118.42|116.92|118.38|116.88|14
1626940830000|2021-07-22 08:00:30|118.4|116.9|118.4|116.9|118.41|116.91|118.39|116.89|7
1626940840000|2021-07-22 08:00:40|118.39|116.89|118.4|116.9|118.41|116.91|118.39|116.89|8
1626940850000|2021-07-22 08:00:50|118.41|116.91|118.39|116.89|118.41|116.91|118.38|116.88|10
1626940860000|2021-07-22 08:01:00|118.4|116.9|118.37|116.87|118.4|116.9|118.37|116.87|11
1626940870000|2021-07-22 08:01:10|118.38|116.88|118.36|116.86|118.38|116.88|118.36|116.86|3
1626940880000|2021-07-22 08:01:20|118.37|116.87|118.27|116.77|118.37|116.87|118.24|116.74|12
1626940890000|2021-07-22 08:01:30|118.26|116.76|118.2|116.7|118.26|116.76|118.19|116.69|17
1626940900000|2021-07-22 08:01:40|118.21|116.71|118.15|116.65|118.21|116.71|118.14|116.64|12
1626940910000|2021-07-22 08:01:50|118.14|116.64|118.06|116.56|118.14|116.64|118.06|116.56|13
1626940920000|2021-07-22 08:02:00|118.07|116.57|118.23|116.73|118.3|116.8|118.06|116.56|23
1626940930000|2021-07-22 08:02:10|118.22|116.72|118.23|116.73|118.25|116.75|118.15|116.65|21
1626940940000|2021-07-22 08:02:20|118.26|116.76|118.2|116.7|118.27|116.77|118.2|116.7|12
1626940950000|2021-07-22 08:02:30|118.23|116.73|118.34|116.84|118.34|116.84|118.23|116.73|15
1626940960000|2021-07-22 08:02:40|118.35|116.85|118.3|116.8|118.37|116.87|118.29|116.79|20
1626940970000|2021-07-22 08:02:50|118.31|116.81|118.4|116.9|118.4|116.9|118.31|116.81|14
1626940980000|2021-07-22 08:03:00|118.41|116.91|118.55|117.05|118.56|117.06|118.41|116.91|11
1626940990000|2021-07-22 08:03:10|118.56|117.06|118.44|116.94|118.56|117.06|118.44|116.94|21
1626941000000|2021-07-22 08:03:20|118.43|116.93|118.35|116.85|118.43|116.93|118.34|116.84|14
1626941010000|2021-07-22 08:03:30|118.36|116.86|118.41|116.91|118.41|116.91|118.35|116.85|11
1626941020000|2021-07-22 08:03:40|118.4|116.9|118.4|116.9|118.4|116.9|118.39|116.89|5
1626941030000|2021-07-22 08:03:50|118.39|116.89|118.31|116.81|118.4|116.9|118.31|116.81|12
1626941040000|2021-07-22 08:04:00|118.29|116.79|118.19|116.69|118.29|116.79|118.19|116.69|14
1626941050000|2021-07-22 08:04:10|118.18|116.68|118.16|116.66|118.18|116.68|118.15|116.65|12
1626941060000|2021-07-22 08:04:20|118.15|116.65|118.19|116.69|118.2|116.7|118.15|116.65|10
1626941070000|2021-07-22 08:04:30|118.18|116.68|118.25|116.75|118.25|116.75|118.18|116.68|14
1626941080000|2021-07-22 08:04:40|118.24|116.74|118.29|116.79|118.29|116.79|118.23|116.73|10
1626941090000|2021-07-22 08:04:50|118.3|116.8|118.28|116.78|118.34|116.84|118.27|116.77|17
1626941100000|2021-07-22 08:05:00|118.29|116.79|118.28|116.78|118.3|116.8|118.27|116.77|8
1626941110000|2021-07-22 08:05:10|118.29|116.79|118.33|116.83|118.33|116.83|118.29|116.79|10
1626941120000|2021-07-22 08:05:20|118.34|116.84|118.31|116.81|118.34|116.84|118.31|116.81|3
1626941130000|2021-07-22 08:05:30|118.3|116.8|118.27|116.77|118.31|116.81|118.27|116.77|6
1626941140000|2021-07-22 08:05:40|118.29|116.79|118.3|116.8|118.3|116.8|118.29|116.79|2
1626941150000|2021-07-22 08:05:50|118.29|116.79|118.3|116.8|118.3|116.8|118.29|116.79|4
1626941160000|2021-07-22 08:06:00|118.31|116.81|118.33|116.83|118.33|116.83|118.31|116.81|5
1626941170000|2021-07-22 08:06:10|118.32|116.82|118.33|116.83|118.33|116.83|118.32|116.82|4
1626941180000|2021-07-22 08:06:20|118.31|116.81|118.29|116.79|118.31|116.81|118.29|116.79|3
1626941190000|2021-07-22 08:06:30|118.28|116.78|118.24|116.74|118.29|116.79|118.24|116.74|6
1626941200000|2021-07-22 08:06:40|118.23|116.73|118.22|116.72|118.24|116.74|118.18|116.68|11
1626941210000|2021-07-22 08:06:50|118.23|116.73|118.21|116.71|118.24|116.74|118.19|116.69|10
1626941220000|2021-07-22 08:07:00|118.2|116.7|118.2|116.7|118.21|116.71|118.2|116.7|13
1626941230000|2021-07-22 08:07:10|118.21|116.71|118.23|116.73|118.23|116.73|118.21|116.71|10
1626941240000|2021-07-22 08:07:20|118.24|116.74|118.36|116.86|118.36|116.86|118.24|116.74|18
1626941250000|2021-07-22 08:07:30|118.35|116.85|118.31|116.81|118.35|116.85|118.31|116.81|5
1626941260000|2021-07-22 08:07:40|118.3|116.8|118.28|116.78|118.3|116.8|118.27|116.77|11
1626941270000|2021-07-22 08:07:50|118.29|116.79|118.28|116.78|118.3|116.8|118.28|116.78|6
1626941280000|2021-07-22 08:08:00|118.29|116.79|118.28|116.78|118.29|116.79|118.28|116.78|4
1626941290000|2021-07-22 08:08:10|118.3|116.8|118.34|116.84|118.34|116.84|118.3|116.8|4
1626941300000|2021-07-22 08:08:20|118.32|116.82|118.29|116.79|118.33|116.83|118.28|116.78|10
1626941310000|2021-07-22 08:08:30|118.28|116.78|118.28|116.78|118.32|116.82|118.28|116.78|14
1626941320000|2021-07-22 08:08:40|118.27|116.77|118.24|116.74|118.27|116.77|118.24|116.74|6
1626941330000|2021-07-22 08:08:50|118.23|116.73|118.24|116.74|118.25|116.75|118.23|116.73|8
1626941340000|2021-07-22 08:09:00|118.23|116.73|118.22|116.72|118.27|116.77|118.21|116.71|17
1626941350000|2021-07-22 08:09:10|118.21|116.71|118.24|116.74|118.25|116.75|118.21|116.71|6
1626941360000|2021-07-22 08:09:20|118.23|116.73|118.25|116.75|118.25|116.75|118.22|116.72|6
1626941370000|2021-07-22 08:09:30|118.24|116.74|118.17|116.67|118.24|116.74|118.17|116.67|17
1626941380000|2021-07-22 08:09:40|118.18|116.68|118.17|116.67|118.19|116.69|118.17|116.67|10
1626941390000|2021-07-22 08:09:50|118.18|116.68|118.19|116.69|118.19|116.69|118.17|116.67|8
1626941400000|2021-07-22 08:10:00|118.18|116.68|118.18|116.68|118.19|116.69|118.18|116.68|3
1626941410000|2021-07-22 08:10:10|118.17|116.67|118.17|116.67|118.18|116.68|118.16|116.66|17
1626941420000|2021-07-22 08:10:20|118.16|116.66|118.14|116.64|118.17|116.67|118.14|116.64|11
1626941430000|2021-07-22 08:10:30|118.15|116.65|118.17|116.67|118.18|116.68|118.15|116.65|7
1626941440000|2021-07-22 08:10:40|118.18|116.68|118.2|116.7|118.2|116.7|118.16|116.66|8
1626941450000|2021-07-22 08:10:50|118.19|116.69|118.29|116.79|118.32|116.82|118.19|116.69|17
1626941460000|2021-07-22 08:11:00|118.27|116.77|118.31|116.81|118.31|116.81|118.27|116.77|16
1626941470000|2021-07-22 08:11:10|118.32|116.82|118.35|116.85|118.36|116.86|118.32|116.82|10
1626941480000|2021-07-22 08:11:20|118.36|116.86|118.34|116.84|118.36|116.86|118.34|116.84|7
1626941490000|2021-07-22 08:11:30|118.35|116.85|118.34|116.84|118.35|116.85|118.33|116.83|5
1626941500000|2021-07-22 08:11:40|118.35|116.85|118.51|117.01|118.52|117.02|118.35|116.85|14
1626941510000|2021-07-22 08:11:50|118.5|117|118.41|116.91|118.51|117.01|118.41|116.91|12
1626941520000|2021-07-22 08:12:00|118.42|116.92|118.39|116.89|118.42|116.92|118.36|116.86|13
1626941530000|2021-07-22 08:12:10|118.4|116.9|118.32|116.82|118.4|116.9|118.31|116.81|8
1626941540000|2021-07-22 08:12:20|118.34|116.84|118.42|116.92|118.42|116.92|118.32|116.82|15
1626941550000|2021-07-22 08:12:30|118.41|116.91|118.39|116.89|118.42|116.92|118.39|116.89|17
1626941560000|2021-07-22 08:12:40|118.38|116.88|118.37|116.87|118.39|116.89|118.36|116.86|9
1626941570000|2021-07-22 08:12:50|118.36|116.86|118.32|116.82|118.39|116.89|118.31|116.81|15
1626941580000|2021-07-22 08:13:00|118.33|116.83|118.31|116.81|118.36|116.86|118.31|116.81|9
1626941590000|2021-07-22 08:13:10|118.3|116.8|118.31|116.81|118.32|116.82|118.29|116.79|16
1626941600000|2021-07-22 08:13:20|118.3|116.8|118.32|116.82|118.32|116.82|118.3|116.8|7
1626941610000|2021-07-22 08:13:30|118.33|116.83|118.36|116.86|118.37|116.87|118.32|116.82|10
1626941620000|2021-07-22 08:13:40|118.37|116.87|118.38|116.88|118.38|116.88|118.37|116.87|4
1626941630000|2021-07-22 08:13:50|118.37|116.87|118.38|116.88|118.38|116.88|118.37|116.87|10
1626941640000|2021-07-22 08:14:00|118.39|116.89|118.41|116.91|118.47|116.97|118.39|116.89|12
1626941650000|2021-07-22 08:14:10|118.4|116.9|118.44|116.94|118.44|116.94|118.4|116.9|8
1626941660000|2021-07-22 08:14:20|118.43|116.93|118.49|116.99|118.5|117|118.43|116.93|14
1626941670000|2021-07-22 08:14:30|118.5|117|118.52|117.02|118.54|117.04|118.48|116.98|11
1626941680000|2021-07-22 08:14:40|118.5|117|118.54|117.04|118.55|117.05|118.5|117|16
1626941690000|2021-07-22 08:14:50|118.55|117.05|118.53|117.03|118.55|117.05|118.53|117.03|7
1626941700000|2021-07-22 08:15:00|118.51|117.01|118.71|117.21|118.72|117.22|118.51|117.01|22
1626941710000|2021-07-22 08:15:10|118.72|117.22|118.69|117.19|118.79|117.29|118.69|117.19|20
1626941720000|2021-07-22 08:15:20|118.68|117.18|118.77|117.27|118.77|117.27|118.67|117.17|14
1626941730000|2021-07-22 08:15:30|118.78|117.28|118.93|117.43|118.93|117.43|118.77|117.27|18
1626941740000|2021-07-22 08:15:40|118.92|117.42|118.81|117.31|118.92|117.42|118.81|117.31|21
1626941750000|2021-07-22 08:15:50|118.82|117.32|118.91|117.41|118.93|117.43|118.81|117.31|19
1626941760000|2021-07-22 08:16:00|118.86|117.36|118.83|117.33|118.88|117.38|118.83|117.33|12
1626941770000|2021-07-22 08:16:10|118.84|117.34|118.84|117.34|118.85|117.35|118.82|117.32|11
1626941780000|2021-07-22 08:16:20|118.83|117.33|118.82|117.32|118.84|117.34|118.8|117.3|19
1626941790000|2021-07-22 08:16:30|118.81|117.31|118.73|117.23|118.81|117.31|118.71|117.21|16
1626941800000|2021-07-22 08:16:40|118.75|117.25|118.77|117.27|118.81|117.31|118.73|117.23|19
1626941810000|2021-07-22 08:16:50|118.76|117.26|118.89|117.39|118.9|117.4|118.76|117.26|18
1626941820000|2021-07-22 08:17:00|118.88|117.38|118.93|117.43|118.95|117.45|118.85|117.35|17
1626941830000|2021-07-22 08:17:10|118.97|117.47|118.99|117.49|119.01|117.51|118.95|117.45|11
1626941840000|2021-07-22 08:17:20|119|117.5|118.93|117.43|119|117.5|118.9|117.4|21
1626941850000|2021-07-22 08:17:30|118.92|117.42|118.98|117.48|118.98|117.48|118.91|117.41|17
1626941860000|2021-07-22 08:17:40|118.97|117.47|118.92|117.42|118.98|117.48|118.91|117.41|12
1626941870000|2021-07-22 08:17:50|118.93|117.43|119|117.5|119|117.5|118.92|117.42|13
1626941880000|2021-07-22 08:18:00|119.01|117.51|118.94|117.44|119.02|117.52|118.94|117.44|13
1626941890000|2021-07-22 08:18:10|118.95|117.45|118.97|117.47|119|117.5|118.95|117.45|9
1626941900000|2021-07-22 08:18:20|118.96|117.46|118.94|117.44|118.96|117.46|118.93|117.43|12
1626941910000|2021-07-22 08:18:30|118.95|117.45|118.98|117.48|118.99|117.49|118.95|117.45|8
1626941920000|2021-07-22 08:18:40|118.99|117.49|119|117.5|119|117.5|118.98|117.48|6
1626941930000|2021-07-22 08:18:50|119.01|117.51|119.01|117.51|119.04|117.54|119.01|117.51|6
1626941940000|2021-07-22 08:19:00|118.99|117.49|119.04|117.54|119.04|117.54|118.99|117.49|7
1626941950000|2021-07-22 08:19:10|119.06|117.56|119.04|117.54|119.09|117.59|119.02|117.52|10
1626941960000|2021-07-22 08:19:20|119.05|117.55|119.03|117.53|119.05|117.55|119.03|117.53|5
1626941970000|2021-07-22 08:19:30|119.04|117.54|119.07|117.57|119.07|117.57|119.02|117.52|12
1626941980000|2021-07-22 08:19:40|119.06|117.56|119.04|117.54|119.07|117.57|119.02|117.52|7
1626941990000|2021-07-22 08:19:50|119.03|117.53|119.08|117.58|119.09|117.59|119.03|117.53|8
1626942000000|2021-07-22 08:20:00|119.07|117.57|119.05|117.55|119.08|117.58|119.05|117.55|7
1626942010000|2021-07-22 08:20:10|119.06|117.56|119|117.5|119.06|117.56|119|117.5|8
1626942020000|2021-07-22 08:20:20|119.01|117.51|118.99|117.49|119.01|117.51|118.99|117.49|8
1626942030000|2021-07-22 08:20:30|119|117.5|118.95|117.45|119|117.5|118.95|117.45|17
1626942040000|2021-07-22 08:20:40|118.96|117.46|118.96|117.46|118.97|117.47|118.95|117.45|9
1626942050000|2021-07-22 08:20:50|118.97|117.47|118.98|117.48|119.04|117.54|118.97|117.47|13
1626942060000|2021-07-22 08:21:00|118.97|117.47|118.98|117.48|118.99|117.49|118.96|117.46|18
1626942070000|2021-07-22 08:21:10|118.99|117.49|118.99|117.49|118.99|117.49|118.98|117.48|3
1626942080000|2021-07-22 08:21:20|118.98|117.48|118.94|117.44|118.99|117.49|118.94|117.44|5
1626942090000|2021-07-22 08:21:30|118.95|117.45|118.95|117.45|118.96|117.46|118.94|117.44|7
1626942100000|2021-07-22 08:21:40|118.94|117.44|118.92|117.42|118.94|117.44|118.92|117.42|12
1626942110000|2021-07-22 08:21:50|118.91|117.41|118.87|117.37|118.92|117.42|118.86|117.36|6
1626942120000|2021-07-22 08:22:00|118.88|117.38|118.89|117.39|118.91|117.41|118.88|117.38|11
1626942130000|2021-07-22 08:22:10|118.9|117.4|118.93|117.43|118.97|117.47|118.9|117.4|14
1626942140000|2021-07-22 08:22:20|118.92|117.42|118.92|117.42|118.94|117.44|118.91|117.41|12
1626942150000|2021-07-22 08:22:30|118.93|117.43|118.95|117.45|118.95|117.45|118.92|117.42|8
1626942160000|2021-07-22 08:22:40|118.96|117.46|119|117.5|119|117.5|118.95|117.45|6
1626942170000|2021-07-22 08:22:50|119.01|117.51|119.01|117.51|119.02|117.52|119|117.5|7
1626942180000|2021-07-22 08:23:00|119|117.5|119.01|117.51|119.01|117.51|118.98|117.48|6
1626942190000|2021-07-22 08:23:10|119|117.5|119.16|117.66|119.16|117.66|119|117.5|17
1626942200000|2021-07-22 08:23:20|119.17|117.67|119.11|117.61|119.24|117.74|119.11|117.61|21
1626942210000|2021-07-22 08:23:30|119.08|117.58|119.05|117.55|119.08|117.58|119.03|117.53|12
1626942220000|2021-07-22 08:23:40|119.04|117.54|119.04|117.54|119.05|117.55|119.02|117.52|13
1626942230000|2021-07-22 08:23:50|119.05|117.55|119.05|117.55|119.1|117.6|119.03|117.53|19
1626942240000|2021-07-22 08:24:00|119.07|117.57|119.09|117.59|119.1|117.6|119.06|117.56|18
1626942250000|2021-07-22 08:24:10|119.1|117.6|119.11|117.61|119.12|117.62|119.09|117.59|16
1626942260000|2021-07-22 08:24:20|119.1|117.6|119.16|117.66|119.16|117.66|119.1|117.6|8
1626942270000|2021-07-22 08:24:30|119.19|117.69|119.19|117.69|119.21|117.71|119.15|117.65|16
1626942280000|2021-07-22 08:24:40|119.18|117.68|119.18|117.68|119.18|117.68|119.14|117.64|11
1626942290000|2021-07-22 08:24:50|119.16|117.66|119.13|117.63|119.16|117.66|119.12|117.62|15
1626942300000|2021-07-22 08:25:00|119.12|117.62|119.1|117.6|119.14|117.64|119.1|117.6|14
1626942310000|2021-07-22 08:25:10|119.11|117.61|119.09|117.59|119.13|117.63|119.09|117.59|9
1626942320000|2021-07-22 08:25:20|119.1|117.6|119.14|117.64|119.14|117.64|119.09|117.59|11
1626942330000|2021-07-22 08:25:30|119.15|117.65|119.1|117.6|119.15|117.65|119.1|117.6|7
1626942340000|2021-07-22 08:25:40|119.11|117.61|119.16|117.66|119.17|117.67|119.09|117.59|16
1626942350000|2021-07-22 08:25:50|119.17|117.67|119.14|117.64|119.17|117.67|119.12|117.62|9
1626942360000|2021-07-22 08:26:00|119.13|117.63|119.17|117.67|119.21|117.71|119.13|117.63|14
1626942370000|2021-07-22 08:26:10|119.16|117.66|119.13|117.63|119.16|117.66|119.12|117.62|17
1626942380000|2021-07-22 08:26:20|119.12|117.62|119.12|117.62|119.12|117.62|119.11|117.61|11
1626942390000|2021-07-22 08:26:30|119.13|117.63|119.1|117.6|119.13|117.63|119.08|117.58|10
1626942400000|2021-07-22 08:26:40|119.11|117.61|119.13|117.63|119.14|117.64|119.1|117.6|8
1626942410000|2021-07-22 08:26:50|119.14|117.64|119.13|117.63|119.14|117.64|119.13|117.63|2
1626942420000|2021-07-22 08:27:00|119.14|117.64|119.16|117.66|119.16|117.66|119.13|117.63|7
1626942430000|2021-07-22 08:27:10|119.17|117.67|119.16|117.66|119.17|117.67|119.14|117.64|10
1626942440000|2021-07-22 08:27:20|119.19|117.69|119.21|117.71|119.23|117.73|119.19|117.69|9
1626942450000|2021-07-22 08:27:30|119.22|117.72|119.18|117.68|119.22|117.72|119.18|117.68|13
1626942460000|2021-07-22 08:27:40|119.19|117.69|119.19|117.69|119.2|117.7|119.18|117.68|11
1626942470000|2021-07-22 08:27:50|119.18|117.68|119.2|117.7|119.2|117.7|119.18|117.68|7
1626942480000|2021-07-22 08:28:00|119.19|117.69|119.42|117.92|119.42|117.92|119.19|117.69|20
1626942490000|2021-07-22 08:28:10|119.43|117.93|119.37|117.87|119.46|117.96|119.36|117.86|20
1626942500000|2021-07-22 08:28:20|119.36|117.86|119.27|117.77|119.36|117.86|119.27|117.77|16
1626942510000|2021-07-22 08:28:30|119.28|117.78|119.28|117.78|119.33|117.83|119.26|117.76|21
1626942520000|2021-07-22 08:28:40|119.3|117.8|119.33|117.83|119.33|117.83|119.29|117.79|16
1626942530000|2021-07-22 08:28:50|119.35|117.85|119.34|117.84|119.4|117.9|119.34|117.84|13
1626942540000|2021-07-22 08:29:00|119.33|117.83|119.33|117.83|119.38|117.88|119.31|117.81|22
1626942550000|2021-07-22 08:29:10|119.35|117.85|119.42|117.92|119.42|117.92|119.32|117.82|18
1626942560000|2021-07-22 08:29:20|119.41|117.91|119.34|117.84|119.41|117.91|119.32|117.82|15
1626942570000|2021-07-22 08:29:30|119.39|117.89|119.32|117.82|119.39|117.89|119.32|117.82|23
1626942580000|2021-07-22 08:29:40|119.33|117.83|119.38|117.88|119.38|117.88|119.33|117.83|8
1626942590000|2021-07-22 08:29:50|119.37|117.87|119.41|117.91|119.41|117.91|119.37|117.87|9
1626942600000|2021-07-22 08:30:00|119.4|117.9|119.35|117.85|119.41|117.91|119.35|117.85|11
1626942610000|2021-07-22 08:30:10|119.36|117.86|119.27|117.77|119.36|117.86|119.26|117.76|15
1626942620000|2021-07-22 08:30:20|119.25|117.75|119.22|117.72|119.26|117.76|119.21|117.71|18
1626942630000|2021-07-22 08:30:30|119.23|117.73|119.24|117.74|119.24|117.74|119.22|117.72|11
1626942640000|2021-07-22 08:30:40|119.25|117.75|119.25|117.75|119.25|117.75|119.22|117.72|7
1626942650000|2021-07-22 08:30:50|119.24|117.74|119.23|117.73|119.24|117.74|119.22|117.72|7
1626942660000|2021-07-22 08:31:00|119.26|117.76|119.27|117.77|119.33|117.83|119.26|117.76|19
1626942670000|2021-07-22 08:31:10|119.28|117.78|119.28|117.78|119.29|117.79|119.27|117.77|17
1626942680000|2021-07-22 08:31:20|119.29|117.79|119.23|117.73|119.29|117.79|119.21|117.71|21
1626942690000|2021-07-22 08:31:30|119.22|117.72|119.21|117.71|119.23|117.73|119.21|117.71|4
1626942700000|2021-07-22 08:31:40|119.2|117.7|119.19|117.69|119.23|117.73|119.19|117.69|18
1626942710000|2021-07-22 08:31:50|119.2|117.7|119.19|117.69|119.22|117.72|119.17|117.67|12
1626942720000|2021-07-22 08:32:00|119.2|117.7|119.17|117.67|119.22|117.72|119.16|117.66|10
1626942730000|2021-07-22 08:32:10|119.16|117.66|119.16|117.66|119.19|117.69|119.15|117.65|14
1626942740000|2021-07-22 08:32:20|119.15|117.65|119.14|117.64|119.16|117.66|119.14|117.64|13
1626942760000|2021-07-22 08:32:40|119.15|117.65|119.14|117.64|119.18|117.68|119.13|117.63|16
1626942770000|2021-07-22 08:32:50|119.15|117.65|119.16|117.66|119.18|117.68|119.15|117.65|11
1626942780000|2021-07-22 08:33:00|119.17|117.67|119.24|117.74|119.24|117.74|119.17|117.67|14
1626942790000|2021-07-22 08:33:10|119.23|117.73|119.22|117.72|119.24|117.74|119.21|117.71|6
1626942800000|2021-07-22 08:33:20|119.23|117.73|119.27|117.77|119.27|117.77|119.22|117.72|9
1626942810000|2021-07-22 08:33:30|119.26|117.76|119.3|117.8|119.32|117.82|119.26|117.76|14
1626942820000|2021-07-22 08:33:40|119.29|117.79|119.25|117.75|119.3|117.8|119.25|117.75|7
1626942830000|2021-07-22 08:33:50|119.24|117.74|119.24|117.74|119.25|117.75|119.24|117.74|3
1626942840000|2021-07-22 08:34:00|119.23|117.73|119.23|117.73|119.23|117.73|119.18|117.68|12
1626942850000|2021-07-22 08:34:10|119.24|117.74|119.22|117.72|119.26|117.76|119.22|117.72|10
1626942860000|2021-07-22 08:34:20|119.23|117.73|119.23|117.73|119.24|117.74|119.22|117.72|7
1626942870000|2021-07-22 08:34:30|119.24|117.74|119.09|117.59|119.26|117.76|119.09|117.59|17
1626942880000|2021-07-22 08:34:40|119.1|117.6|119.03|117.53|119.1|117.6|119.03|117.53|10
1626942890000|2021-07-22 08:34:50|119.04|117.54|118.98|117.48|119.04|117.54|118.98|117.48|19
1626942900000|2021-07-22 08:35:00|118.99|117.49|119.03|117.53|119.04|117.54|118.99|117.49|9
1626942910000|2021-07-22 08:35:10|119.04|117.54|119.06|117.56|119.06|117.56|119.04|117.54|7
1626942920000|2021-07-22 08:35:20|119.05|117.55|119.13|117.63|119.13|117.63|119.04|117.54|11
1626942930000|2021-07-22 08:35:30|119.12|117.62|119.09|117.59|119.15|117.65|119.07|117.57|14
1626942940000|2021-07-22 08:35:40|119.08|117.58|119.06|117.56|119.08|117.58|119.06|117.56|5
1626942950000|2021-07-22 08:35:50|119.05|117.55|119.04|117.54|119.06|117.56|119.04|117.54|5
1626942960000|2021-07-22 08:36:00|119.05|117.55|119.01|117.51|119.05|117.55|119.01|117.51|5
1626942970000|2021-07-22 08:36:10|119|117.5|118.99|117.49|119.01|117.51|118.98|117.48|8
1626942980000|2021-07-22 08:36:20|119|117.5|119.04|117.54|119.05|117.55|119|117.5|13
1626942990000|2021-07-22 08:36:30|119.03|117.53|119.04|117.54|119.04|117.54|119.02|117.52|8
1626943000000|2021-07-22 08:36:40|119.03|117.53|119.03|117.53|119.04|117.54|119.03|117.53|15
1626943010000|2021-07-22 08:36:50|119.04|117.54|119.01|117.51|119.04|117.54|119.01|117.51|10
1626943020000|2021-07-22 08:37:00|119.02|117.52|118.99|117.49|119.02|117.52|118.97|117.47|9
1626943030000|2021-07-22 08:37:10|118.98|117.48|118.99|117.49|119|117.5|118.97|117.47|8
1626943040000|2021-07-22 08:37:20|119|117.5|119.02|117.52|119.05|117.55|118.99|117.49|11
1626943050000|2021-07-22 08:37:30|119.03|117.53|119.04|117.54|119.04|117.54|119.02|117.52|7
1626943060000|2021-07-22 08:37:40|119.05|117.55|119.05|117.55|119.05|117.55|119.04|117.54|5
1626943070000|2021-07-22 08:37:50|119.04|117.54|119.04|117.54|119.04|117.54|119.04|117.54|1
1626943080000|2021-07-22 08:38:00|119.05|117.55|119.06|117.56|119.06|117.56|119.04|117.54|8
1626943090000|2021-07-22 08:38:10|119.07|117.57|119.09|117.59|119.09|117.59|119.07|117.57|2
1626943100000|2021-07-22 08:38:20|119.1|117.6|119.14|117.64|119.15|117.65|119.1|117.6|8
1626943110000|2021-07-22 08:38:30|119.15|117.65|119.18|117.68|119.18|117.68|119.15|117.65|6
1626943120000|2021-07-22 08:38:40|119.19|117.69|119.23|117.73|119.24|117.74|119.16|117.66|11
1626943130000|2021-07-22 08:38:50|119.24|117.74|119.2|117.7|119.27|117.77|119.2|117.7|11
1626943140000|2021-07-22 08:39:00|119.19|117.69|119.11|117.61|119.19|117.69|119.1|117.6|10
1626943150000|2021-07-22 08:39:10|119.1|117.6|119.1|117.6|119.12|117.62|119.1|117.6|7
1626943160000|2021-07-22 08:39:20|119.11|117.61|119.12|117.62|119.12|117.62|119.11|117.61|4
1626943170000|2021-07-22 08:39:30|119.13|117.63|119.13|117.63|119.13|117.63|119.11|117.61|9
1626943180000|2021-07-22 08:39:40|119.14|117.64|119.18|117.68|119.19|117.69|119.14|117.64|5
1626943190000|2021-07-22 08:39:50|119.19|117.69|119.18|117.68|119.19|117.69|119.17|117.67|14
1626943200000|2021-07-22 08:40:00|119.19|117.69|119.18|117.68|119.26|117.76|119.16|117.66|23
1626943210000|2021-07-22 08:40:10|119.2|117.7|119.19|117.69|119.2|117.7|119.19|117.69|4
1626943220000|2021-07-22 08:40:20|119.18|117.68|119.11|117.61|119.19|117.69|119.1|117.6|11
1626943230000|2021-07-22 08:40:30|119.1|117.6|119.12|117.62|119.12|117.62|119.06|117.56|16
1626943240000|2021-07-22 08:40:40|119.14|117.64|119.08|117.58|119.14|117.64|119.08|117.58|10
1626943250000|2021-07-22 08:40:50|119.09|117.59|119.07|117.57|119.09|117.59|119.07|117.57|8
1626943260000|2021-07-22 08:41:00|119.06|117.56|119.05|117.55|119.06|117.56|119.05|117.55|4
1626943270000|2021-07-22 08:41:10|119.06|117.56|119.06|117.56|119.08|117.58|119.06|117.56|6
1626943280000|2021-07-22 08:41:20|119.08|117.58|119.11|117.61|119.11|117.61|119.06|117.56|8
1626943290000|2021-07-22 08:41:30|119.1|117.6|119.06|117.56|119.1|117.6|119.06|117.56|8
1626943300000|2021-07-22 08:41:40|119.08|117.58|119.09|117.59|119.09|117.59|119.07|117.57|6
1626943310000|2021-07-22 08:41:50|119.08|117.58|119.11|117.61|119.12|117.62|119.08|117.58|12
1626943320000|2021-07-22 08:42:00|119.12|117.62|119.22|117.72|119.24|117.74|119.12|117.62|16
1626943330000|2021-07-22 08:42:10|119.21|117.71|119.18|117.68|119.21|117.71|119.18|117.68|5
1626943340000|2021-07-22 08:42:20|119.19|117.69|119.12|117.62|119.2|117.7|119.12|117.62|9
1626943350000|2021-07-22 08:42:30|119.13|117.63|119.13|117.63|119.13|117.63|119.12|117.62|5
1626943360000|2021-07-22 08:42:40|119.12|117.62|119.12|117.62|119.12|117.62|119.11|117.61|3
1626943370000|2021-07-22 08:42:50|119.11|117.61|119.07|117.57|119.11|117.61|119.06|117.56|10
1626943380000|2021-07-22 08:43:00|119.08|117.58|119.09|117.59|119.11|117.61|119.08|117.58|11
1626943390000|2021-07-22 08:43:10|119.08|117.58|119.03|117.53|119.08|117.58|119.03|117.53|10
1626943400000|2021-07-22 08:43:20|119.02|117.52|119.06|117.56|119.06|117.56|119.02|117.52|11
1626943410000|2021-07-22 08:43:30|119.07|117.57|119.09|117.59|119.09|117.59|119.07|117.57|7
1626943420000|2021-07-22 08:43:40|119.12|117.62|119.15|117.65|119.15|117.65|119.12|117.62|8
1626943430000|2021-07-22 08:43:50|119.14|117.64|119.14|117.64|119.14|117.64|119.14|117.64|1
1626943440000|2021-07-22 08:44:00|119.15|117.65|119.18|117.68|119.18|117.68|119.15|117.65|6
1626943450000|2021-07-22 08:44:10|119.17|117.67|119.24|117.74|119.24|117.74|119.17|117.67|6
1626943460000|2021-07-22 08:44:20|119.23|117.73|119.21|117.71|119.23|117.73|119.2|117.7|5
1626943470000|2021-07-22 08:44:30|119.22|117.72|119.21|117.71|119.22|117.72|119.2|117.7|6
1626943480000|2021-07-22 08:44:40|119.22|117.72|119.24|117.74|119.24|117.74|119.21|117.71|11
1626943500000|2021-07-22 08:45:00|119.23|117.73|119.27|117.77|119.28|117.78|119.23|117.73|6
1626943510000|2021-07-22 08:45:10|119.26|117.76|119.2|117.7|119.26|117.76|119.2|117.7|7
1626943520000|2021-07-22 08:45:20|119.21|117.71|119.17|117.67|119.22|117.72|119.16|117.66|13
1626943530000|2021-07-22 08:45:30|119.18|117.68|119.15|117.65|119.18|117.68|119.15|117.65|11
1626943540000|2021-07-22 08:45:40|119.13|117.63|119.13|117.63|119.16|117.66|119.13|117.63|6
1626943550000|2021-07-22 08:45:50|119.12|117.62|119.06|117.56|119.12|117.62|119.06|117.56|7
1626943560000|2021-07-22 08:46:00|119.07|117.57|118.99|117.49|119.08|117.58|118.99|117.49|13
1626943570000|2021-07-22 08:46:10|118.97|117.47|118.97|117.47|119.01|117.51|118.97|117.47|10
1626943580000|2021-07-22 08:46:20|118.98|117.48|119.02|117.52|119.06|117.56|118.98|117.48|16
1626943590000|2021-07-22 08:46:30|119.01|117.51|119.02|117.52|119.02|117.52|119|117.5|8
1626943600000|2021-07-22 08:46:40|119.01|117.51|119.01|117.51|119.01|117.51|119|117.5|3
1626943610000|2021-07-22 08:46:50|119|117.5|119|117.5|119|117.5|119|117.5|1
1626943620000|2021-07-22 08:47:00|119.01|117.51|119.03|117.53|119.03|117.53|119|117.5|5
1626943630000|2021-07-22 08:47:10|119.04|117.54|119.04|117.54|119.05|117.55|119.03|117.53|16
1626943640000|2021-07-22 08:47:20|119.03|117.53|118.95|117.45|119.04|117.54|118.95|117.45|18
1626943650000|2021-07-22 08:47:30|118.94|117.44|118.95|117.45|118.98|117.48|118.93|117.43|10
1626943660000|2021-07-22 08:47:40|118.98|117.48|118.9|117.4|118.98|117.48|118.89|117.39|19
1626943670000|2021-07-22 08:47:50|118.89|117.39|118.92|117.42|118.92|117.42|118.89|117.39|5
1626943680000|2021-07-22 08:48:00|118.94|117.44|118.97|117.47|118.98|117.48|118.92|117.42|16
1626943690000|2021-07-22 08:48:10|118.96|117.46|118.98|117.48|118.99|117.49|118.95|117.45|14
1626943700000|2021-07-22 08:48:20|118.95|117.45|118.94|117.44|118.97|117.47|118.94|117.44|4
1626943710000|2021-07-22 08:48:30|118.93|117.43|118.91|117.41|118.94|117.44|118.91|117.41|6
1626943720000|2021-07-22 08:48:40|118.92|117.42|118.9|117.4|118.92|117.42|118.9|117.4|3
1626943730000|2021-07-22 08:48:50|118.89|117.39|118.91|117.41|118.91|117.41|118.89|117.39|5
1626943740000|2021-07-22 08:49:00|118.92|117.42|118.95|117.45|118.96|117.46|118.92|117.42|20
1626943750000|2021-07-22 08:49:10|118.93|117.43|118.89|117.39|118.93|117.43|118.89|117.39|8
1626943760000|2021-07-22 08:49:20|118.9|117.4|118.91|117.41|118.91|117.41|118.9|117.4|2
1626943770000|2021-07-22 08:49:30|118.9|117.4|118.91|117.41|118.91|117.41|118.89|117.39|8
1626943780000|2021-07-22 08:49:40|118.9|117.4|118.95|117.45|118.95|117.45|118.9|117.4|15
1626943790000|2021-07-22 08:49:50|118.94|117.44|118.95|117.45|118.95|117.45|118.94|117.44|4
1626943800000|2021-07-22 08:50:00|118.94|117.44|118.94|117.44|118.96|117.46|118.93|117.43|9
1626943810000|2021-07-22 08:50:10|118.93|117.43|118.91|117.41|118.93|117.43|118.9|117.4|7
1626943820000|2021-07-22 08:50:20|118.9|117.4|118.92|117.42|118.93|117.43|118.9|117.4|11
1626943830000|2021-07-22 08:50:30|118.91|117.41|118.91|117.41|118.91|117.41|118.91|117.41|1
1626943840000|2021-07-22 08:50:40|118.92|117.42|118.92|117.42|118.93|117.43|118.91|117.41|5
1626943850000|2021-07-22 08:50:50|118.91|117.41|118.94|117.44|118.94|117.44|118.91|117.41|8
1626943860000|2021-07-22 08:51:00|118.93|117.43|118.95|117.45|118.98|117.48|118.93|117.43|13
1626943870000|2021-07-22 08:51:10|118.96|117.46|118.95|117.45|118.96|117.46|118.94|117.44|8
1626943880000|2021-07-22 08:51:20|118.96|117.46|118.97|117.47|119.03|117.53|118.96|117.46|13
1626943890000|2021-07-22 08:51:30|118.96|117.46|118.94|117.44|118.96|117.46|118.93|117.43|7
1626943900000|2021-07-22 08:51:40|118.93|117.43|118.94|117.44|118.95|117.45|118.93|117.43|6
1626943910000|2021-07-22 08:51:50|118.93|117.43|118.89|117.39|118.94|117.44|118.89|117.39|6
1626943920000|2021-07-22 08:52:00|118.88|117.38|118.86|117.36|118.91|117.41|118.86|117.36|11
1626943930000|2021-07-22 08:52:10|118.85|117.35|118.87|117.37|118.92|117.42|118.85|117.35|17
1626943940000|2021-07-22 08:52:20|118.86|117.36|118.88|117.38|118.91|117.41|118.85|117.35|12
1626943950000|2021-07-22 08:52:30|118.87|117.37|118.85|117.35|118.87|117.37|118.85|117.35|5
1626943960000|2021-07-22 08:52:40|118.86|117.36|118.85|117.35|118.86|117.36|118.85|117.35|2
1626943970000|2021-07-22 08:52:50|118.86|117.36|118.82|117.32|118.86|117.36|118.82|117.32|10
1626943980000|2021-07-22 08:53:00|118.85|117.35|118.87|117.37|118.88|117.38|118.85|117.35|9
1626943990000|2021-07-22 08:53:10|118.86|117.36|118.87|117.37|118.88|117.38|118.86|117.36|6
1626944000000|2021-07-22 08:53:20|118.88|117.38|118.86|117.36|118.88|117.38|118.85|117.35|11
1626944010000|2021-07-22 08:53:30|118.85|117.35|118.86|117.36|118.86|117.36|118.85|117.35|4
1626944020000|2021-07-22 08:53:40|118.87|117.37|118.9|117.4|118.9|117.4|118.87|117.37|7
1626944030000|2021-07-22 08:53:50|118.89|117.39|118.92|117.42|118.92|117.42|118.88|117.38|11
1626944040000|2021-07-22 08:54:00|118.93|117.43|118.98|117.48|118.99|117.49|118.92|117.42|10
1626944050000|2021-07-22 08:54:10|118.97|117.47|118.98|117.48|118.98|117.48|118.97|117.47|6
1626944060000|2021-07-22 08:54:20|118.97|117.47|118.95|117.45|118.99|117.49|118.95|117.45|7
1626944070000|2021-07-22 08:54:30|118.94|117.44|118.93|117.43|118.94|117.44|118.88|117.38|13
1626944080000|2021-07-22 08:54:40|118.92|117.42|118.92|117.42|118.93|117.43|118.91|117.41|11
1626944090000|2021-07-22 08:54:50|118.91|117.41|118.92|117.42|118.92|117.42|118.91|117.41|4
1626944100000|2021-07-22 08:55:00|118.91|117.41|118.88|117.38|118.92|117.42|118.88|117.38|13
1626944110000|2021-07-22 08:55:10|118.87|117.37|118.84|117.34|118.88|117.38|118.83|117.33|13
1626944120000|2021-07-22 08:55:20|118.83|117.33|118.84|117.34|118.84|117.34|118.8|117.3|7
1626944130000|2021-07-22 08:55:30|118.85|117.35|118.86|117.36|118.89|117.39|118.8|117.3|16
1626944140000|2021-07-22 08:55:40|118.87|117.37|118.86|117.36|118.87|117.37|118.86|117.36|4
1626944150000|2021-07-22 08:55:50|118.87|117.37|118.88|117.38|118.92|117.42|118.86|117.36|17
1626944160000|2021-07-22 08:56:00|118.89|117.39|118.9|117.4|118.92|117.42|118.87|117.37|10
1626944170000|2021-07-22 08:56:10|118.91|117.41|118.9|117.4|118.92|117.42|118.89|117.39|8
1626944180000|2021-07-22 08:56:20|118.91|117.41|118.96|117.46|118.96|117.46|118.91|117.41|12
1626944190000|2021-07-22 08:56:30|118.97|117.47|118.92|117.42|118.97|117.47|118.91|117.41|12
1626944200000|2021-07-22 08:56:40|118.91|117.41|118.9|117.4|118.92|117.42|118.9|117.4|4
1626944210000|2021-07-22 08:56:50|118.91|117.41|118.91|117.41|118.92|117.42|118.9|117.4|10
1626944220000|2021-07-22 08:57:00|118.9|117.4|118.91|117.41|118.92|117.42|118.87|117.37|12
1626944230000|2021-07-22 08:57:10|118.92|117.42|118.91|117.41|118.92|117.42|118.91|117.41|4
1626944240000|2021-07-22 08:57:20|118.92|117.42|118.91|117.41|118.92|117.42|118.9|117.4|4
1626944250000|2021-07-22 08:57:30|118.9|117.4|118.89|117.39|118.9|117.4|118.89|117.39|4
1626944260000|2021-07-22 08:57:40|118.88|117.38|118.89|117.39|118.91|117.41|118.88|117.38|8
1626944270000|2021-07-22 08:57:50|118.9|117.4|118.9|117.4|118.91|117.41|118.9|117.4|3
1626944280000|2021-07-22 08:58:00|118.91|117.41|118.9|117.4|118.92|117.42|118.9|117.4|10
1626944290000|2021-07-22 08:58:10|118.89|117.39|118.89|117.39|118.9|117.4|118.89|117.39|5
1626944300000|2021-07-22 08:58:20|118.88|117.38|118.87|117.37|118.93|117.43|118.87|117.37|13
1626944310000|2021-07-22 08:58:30|118.88|117.38|118.86|117.36|118.88|117.38|118.86|117.36|5
1626944320000|2021-07-22 08:58:40|118.87|117.37|118.9|117.4|118.92|117.42|118.86|117.36|10
1626944330000|2021-07-22 08:58:50|118.91|117.41|118.91|117.41|118.91|117.41|118.89|117.39|6
1626944340000|2021-07-22 08:59:00|118.93|117.43|118.94|117.44|118.96|117.46|118.93|117.43|11
1626944350000|2021-07-22 08:59:10|118.93|117.43|118.9|117.4|118.93|117.43|118.88|117.38|14
1626944360000|2021-07-22 08:59:20|118.89|117.39|118.84|117.34|118.89|117.39|118.84|117.34|5
1626944370000|2021-07-22 08:59:30|118.87|117.37|118.89|117.39|118.89|117.39|118.87|117.37|3
1626944380000|2021-07-22 08:59:40|118.88|117.38|118.88|117.38|118.9|117.4|118.88|117.38|7
1626944390000|2021-07-22 08:59:50|118.89|117.39|118.88|117.38|118.89|117.39|118.88|117.38|6
1626944400000|2021-07-22 09:00:00|118.87|117.37|118.86|117.36|118.87|117.37|118.86|117.36|2
1626944410000|2021-07-22 09:00:10|118.85|117.35|118.83|117.33|118.85|117.35|118.83|117.33|6
1626944420000|2021-07-22 09:00:20|118.8|117.3|118.78|117.28|118.8|117.3|118.78|117.28|3
1626944430000|2021-07-22 09:00:30|118.8|117.3|118.78|117.28|118.8|117.3|118.77|117.27|12
1626944440000|2021-07-22 09:00:40|118.8|117.3|118.81|117.31|118.84|117.34|118.79|117.29|15
1626944450000|2021-07-22 09:00:50|118.8|117.3|118.8|117.3|118.82|117.32|118.79|117.29|8
1626944460000|2021-07-22 09:01:00|118.79|117.29|118.75|117.25|118.8|117.3|118.74|117.24|13
1626944470000|2021-07-22 09:01:10|118.73|117.23|118.74|117.24|118.74|117.24|118.73|117.23|8
1626944480000|2021-07-22 09:01:20|118.75|117.25|118.69|117.19|118.75|117.25|118.68|117.18|10
1626944490000|2021-07-22 09:01:30|118.67|117.17|118.67|117.17|118.68|117.18|118.66|117.16|10
1626944500000|2021-07-22 09:01:40|118.66|117.16|118.69|117.19|118.69|117.19|118.66|117.16|6
1626944510000|2021-07-22 09:01:50|118.68|117.18|118.69|117.19|118.69|117.19|118.68|117.18|4
1626944520000|2021-07-22 09:02:00|118.7|117.2|118.71|117.21|118.72|117.22|118.69|117.19|11
1626944530000|2021-07-22 09:02:10|118.72|117.22|118.71|117.21|118.72|117.22|118.7|117.2|11
1626944540000|2021-07-22 09:02:20|118.7|117.2|118.69|117.19|118.7|117.2|118.69|117.19|2
1626944550000|2021-07-22 09:02:30|118.68|117.18|118.72|117.22|118.72|117.22|118.68|117.18|7
1626944560000|2021-07-22 09:02:40|118.71|117.21|118.72|117.22|118.74|117.24|118.71|117.21|9
1626944570000|2021-07-22 09:02:50|118.73|117.23|118.74|117.24|118.74|117.24|118.73|117.23|6
1626944580000|2021-07-22 09:03:00|118.73|117.23|118.7|117.2|118.74|117.24|118.7|117.2|14
1626944590000|2021-07-22 09:03:10|118.69|117.19|118.65|117.15|118.69|117.19|118.65|117.15|6
1626944600000|2021-07-22 09:03:20|118.64|117.14|118.69|117.19|118.69|117.19|118.64|117.14|7
1626944610000|2021-07-22 09:03:30|118.68|117.18|118.68|117.18|118.7|117.2|118.68|117.18|5
1626944620000|2021-07-22 09:03:40|118.67|117.17|118.68|117.18|118.69|117.19|118.67|117.17|4
1626944630000|2021-07-22 09:03:50|118.69|117.19|118.68|117.18|118.69|117.19|118.68|117.18|6
1626944640000|2021-07-22 09:04:00|118.67|117.17|118.72|117.22|118.73|117.23|118.67|117.17|13
1626944650000|2021-07-22 09:04:10|118.73|117.23|118.85|117.35|118.85|117.35|118.73|117.23|18
1626944660000|2021-07-22 09:04:20|118.86|117.36|118.85|117.35|118.86|117.36|118.84|117.34|12
1626944670000|2021-07-22 09:04:30|118.84|117.34|118.82|117.32|118.84|117.34|118.81|117.31|9
1626944680000|2021-07-22 09:04:40|118.81|117.31|118.87|117.37|118.87|117.37|118.81|117.31|20
1626944690000|2021-07-22 09:04:50|118.86|117.36|119|117.5|119.01|117.51|118.86|117.36|17
1626944700000|2021-07-22 09:05:00|119.01|117.51|118.94|117.44|119.01|117.51|118.9|117.4|17
1626944710000|2021-07-22 09:05:10|118.93|117.43|118.93|117.43|118.94|117.44|118.92|117.42|7
1626944720000|2021-07-22 09:05:20|118.92|117.42|118.9|117.4|118.92|117.42|118.9|117.4|7
1626944730000|2021-07-22 09:05:30|118.88|117.38|118.86|117.36|118.89|117.39|118.84|117.34|8
1626944740000|2021-07-22 09:05:40|118.87|117.37|118.87|117.37|118.88|117.38|118.86|117.36|7
1626944750000|2021-07-22 09:05:50|118.88|117.38|118.96|117.46|118.97|117.47|118.88|117.38|10
1626944760000|2021-07-22 09:06:00|118.97|117.47|118.91|117.41|118.97|117.47|118.91|117.41|14
1626944770000|2021-07-22 09:06:10|118.9|117.4|118.89|117.39|118.91|117.41|118.89|117.39|8
1626944780000|2021-07-22 09:06:20|118.9|117.4|118.9|117.4|118.91|117.41|118.89|117.39|13
1626944790000|2021-07-22 09:06:30|118.91|117.41|118.89|117.39|118.91|117.41|118.89|117.39|5
1626944800000|2021-07-22 09:06:40|118.88|117.38|118.85|117.35|118.89|117.39|118.84|117.34|10
1626944810000|2021-07-22 09:06:50|118.84|117.34|118.85|117.35|118.85|117.35|118.84|117.34|6
1626944820000|2021-07-22 09:07:00|118.86|117.36|118.87|117.37|118.88|117.38|118.86|117.36|12
1626944830000|2021-07-22 09:07:10|118.88|117.38|118.88|117.38|118.9|117.4|118.87|117.37|10
1626944840000|2021-07-22 09:07:20|118.87|117.37|118.87|117.37|118.88|117.38|118.86|117.36|14
1626944850000|2021-07-22 09:07:30|118.86|117.36|118.83|117.33|118.86|117.36|118.82|117.32|15
1626944860000|2021-07-22 09:07:40|118.82|117.32|118.81|117.31|118.82|117.32|118.81|117.31|10
1626944870000|2021-07-22 09:07:50|118.82|117.32|118.81|117.31|118.83|117.33|118.81|117.31|7
1626944880000|2021-07-22 09:08:00|118.8|117.3|118.8|117.3|118.82|117.32|118.8|117.3|15
1626944890000|2021-07-22 09:08:10|118.78|117.28|118.72|117.22|118.79|117.29|118.71|117.21|16
1626944900000|2021-07-22 09:08:20|118.71|117.21|118.77|117.27|118.77|117.27|118.71|117.21|9
1626944910000|2021-07-22 09:08:30|118.78|117.28|118.8|117.3|118.8|117.3|118.78|117.28|4
1626944920000|2021-07-22 09:08:40|118.81|117.31|118.8|117.3|118.81|117.31|118.8|117.3|2
1626944930000|2021-07-22 09:08:50|118.81|117.31|118.79|117.29|118.81|117.31|118.79|117.29|9
1626944940000|2021-07-22 09:09:00|118.8|117.3|118.81|117.31|118.81|117.31|118.8|117.3|6
1626944950000|2021-07-22 09:09:10|118.8|117.3|118.8|117.3|118.81|117.31|118.8|117.3|5
1626944960000|2021-07-22 09:09:20|118.81|117.31|118.81|117.31|118.81|117.31|118.8|117.3|5
1626944970000|2021-07-22 09:09:30|118.8|117.3|118.85|117.35|118.85|117.35|118.8|117.3|6
1626944980000|2021-07-22 09:09:40|118.84|117.34|118.91|117.41|118.91|117.41|118.84|117.34|16
1626944990000|2021-07-22 09:09:50|118.9|117.4|118.9|117.4|118.95|117.45|118.9|117.4|12
1626945000000|2021-07-22 09:10:00|118.96|117.46|118.85|117.35|118.96|117.46|118.85|117.35|14
1626945010000|2021-07-22 09:10:10|118.84|117.34|118.79|117.29|118.85|117.35|118.79|117.29|12
1626945020000|2021-07-22 09:10:20|118.78|117.28|118.76|117.26|118.78|117.28|118.75|117.25|11
1626945030000|2021-07-22 09:10:30|118.75|117.25|118.68|117.18|118.76|117.26|118.68|117.18|7
1626945040000|2021-07-22 09:10:40|118.67|117.17|118.67|117.17|118.7|117.2|118.67|117.17|14
1626945050000|2021-07-22 09:10:50|118.66|117.16|118.66|117.16|118.67|117.17|118.66|117.16|3
1626945060000|2021-07-22 09:11:00|118.65|117.15|118.67|117.17|118.68|117.18|118.65|117.15|6
1626945070000|2021-07-22 09:11:10|118.66|117.16|118.66|117.16|118.68|117.18|118.65|117.15|9
1626945080000|2021-07-22 09:11:20|118.65|117.15|118.62|117.12|118.65|117.15|118.61|117.11|12
1626945090000|2021-07-22 09:11:30|118.6|117.1|118.58|117.08|118.6|117.1|118.57|117.07|4
1626945100000|2021-07-22 09:11:40|118.57|117.07|118.57|117.07|118.61|117.11|118.56|117.06|10
1626945110000|2021-07-22 09:11:50|118.56|117.06|118.53|117.03|118.57|117.07|118.53|117.03|6
1626945120000|2021-07-22 09:12:00|118.52|117.02|118.6|117.1|118.61|117.11|118.52|117.02|20
1626945130000|2021-07-22 09:12:10|118.59|117.09|118.57|117.07|118.59|117.09|118.57|117.07|14
1626945140000|2021-07-22 09:12:20|118.58|117.08|118.58|117.08|118.59|117.09|118.56|117.06|21
1626945150000|2021-07-22 09:12:30|118.55|117.05|118.48|116.98|118.55|117.05|118.48|116.98|14
1626945160000|2021-07-22 09:12:40|118.49|116.99|118.5|117|118.5|117|118.48|116.98|8
1626945170000|2021-07-22 09:12:50|118.49|116.99|118.47|116.97|118.52|117.02|118.47|116.97|16
1626945180000|2021-07-22 09:13:00|118.48|116.98|118.5|117|118.5|117|118.48|116.98|6
1626945190000|2021-07-22 09:13:10|118.51|117.01|118.49|116.99|118.52|117.02|118.48|116.98|13
1626945200000|2021-07-22 09:13:20|118.48|116.98|118.48|116.98|118.5|117|118.48|116.98|14
1626945210000|2021-07-22 09:13:30|118.49|116.99|118.49|116.99|118.5|117|118.47|116.97|17
1626945220000|2021-07-22 09:13:40|118.48|116.98|118.51|117.01|118.51|117.01|118.46|116.96|13
1626945230000|2021-07-22 09:13:50|118.54|117.04|118.55|117.05|118.6|117.1|118.54|117.04|13
1626945240000|2021-07-22 09:14:00|118.54|117.04|118.55|117.05|118.57|117.07|118.54|117.04|15
1626945250000|2021-07-22 09:14:10|118.56|117.06|118.57|117.07|118.59|117.09|118.54|117.04|13
1626945260000|2021-07-22 09:14:20|118.58|117.08|118.67|117.17|118.72|117.22|118.57|117.07|27
1626945270000|2021-07-22 09:14:30|118.68|117.18|118.7|117.2|118.7|117.2|118.67|117.17|9
1626945280000|2021-07-22 09:14:40|118.71|117.21|118.72|117.22|118.74|117.24|118.71|117.21|15
1626945290000|2021-07-22 09:14:50|118.7|117.2|118.7|117.2|118.72|117.22|118.68|117.18|9
1626945300000|2021-07-22 09:15:00|118.69|117.19|118.72|117.22|118.76|117.26|118.68|117.18|17
1626945310000|2021-07-22 09:15:10|118.73|117.23|118.81|117.31|118.81|117.31|118.72|117.22|13
1626945320000|2021-07-22 09:15:20|118.8|117.3|118.82|117.32|118.84|117.34|118.79|117.29|17
1626945330000|2021-07-22 09:15:30|118.81|117.31|118.76|117.26|118.82|117.32|118.75|117.25|8
1626945340000|2021-07-22 09:15:40|118.75|117.25|118.75|117.25|118.76|117.26|118.74|117.24|9
1626945350000|2021-07-22 09:15:50|118.76|117.26|118.73|117.23|118.79|117.29|118.7|117.2|12
1626945360000|2021-07-22 09:16:00|118.72|117.22|118.73|117.23|118.77|117.27|118.7|117.2|17
1626945370000|2021-07-22 09:16:10|118.75|117.25|118.73|117.23|118.75|117.25|118.72|117.22|7
1626945380000|2021-07-22 09:16:20|118.72|117.22|118.68|117.18|118.77|117.27|118.66|117.16|15
1626945390000|2021-07-22 09:16:30|118.62|117.12|118.6|117.1|118.66|117.16|118.58|117.08|13
1626945400000|2021-07-22 09:16:40|118.59|117.09|118.58|117.08|118.6|117.1|118.56|117.06|10
1626945410000|2021-07-22 09:16:50|118.57|117.07|118.57|117.07|118.58|117.08|118.54|117.04|16
1626945420000|2021-07-22 09:17:00|118.58|117.08|118.68|117.18|118.68|117.18|118.58|117.08|13
1626945430000|2021-07-22 09:17:10|118.67|117.17|118.62|117.12|118.7|117.2|118.62|117.12|14
1626945440000|2021-07-22 09:17:20|118.63|117.13|118.6|117.1|118.65|117.15|118.6|117.1|10
1626945450000|2021-07-22 09:17:30|118.59|117.09|118.63|117.13|118.65|117.15|118.59|117.09|19
1626945460000|2021-07-22 09:17:40|118.61|117.11|118.58|117.08|118.63|117.13|118.57|117.07|21
1626945470000|2021-07-22 09:17:50|118.57|117.07|118.61|117.11|118.61|117.11|118.57|117.07|9
1626945480000|2021-07-22 09:18:00|118.64|117.14|118.53|117.03|118.64|117.14|118.53|117.03|17
1626945490000|2021-07-22 09:18:10|118.55|117.05|118.53|117.03|118.57|117.07|118.53|117.03|15
1626945500000|2021-07-22 09:18:20|118.54|117.04|118.55|117.05|118.55|117.05|118.53|117.03|6
1626945510000|2021-07-22 09:18:30|118.57|117.07|118.54|117.04|118.57|117.07|118.54|117.04|6
1626945520000|2021-07-22 09:18:40|118.53|117.03|118.53|117.03|118.55|117.05|118.53|117.03|7
1626945530000|2021-07-22 09:18:50|118.54|117.04|118.53|117.03|118.55|117.05|118.52|117.02|10
1626945540000|2021-07-22 09:19:00|118.52|117.02|118.52|117.02|118.53|117.03|118.5|117|11
1626945550000|2021-07-22 09:19:10|118.54|117.04|118.53|117.03|118.57|117.07|118.52|117.02|14
1626945560000|2021-07-22 09:19:20|118.5|117|118.46|116.96|118.5|117|118.46|116.96|5
1626945570000|2021-07-22 09:19:30|118.47|116.97|118.47|116.97|118.47|116.97|118.47|116.97|1
1626945580000|2021-07-22 09:19:40|118.48|116.98|118.54|117.04|118.55|117.05|118.47|116.97|8
1626945590000|2021-07-22 09:19:50|118.55|117.05|118.56|117.06|118.56|117.06|118.52|117.02|10
1626945600000|2021-07-22 09:20:00|118.57|117.07|118.48|116.98|118.58|117.08|118.48|116.98|14
1626945610000|2021-07-22 09:20:10|118.49|116.99|118.49|116.99|118.49|116.99|118.48|116.98|5
1626945620000|2021-07-22 09:20:20|118.5|117|118.52|117.02|118.52|117.02|118.49|116.99|7
1626945630000|2021-07-22 09:20:30|118.51|117.01|118.51|117.01|118.53|117.03|118.5|117|7
1626945640000|2021-07-22 09:20:40|118.53|117.03|118.57|117.07|118.58|117.08|118.53|117.03|12
1626945650000|2021-07-22 09:20:50|118.56|117.06|118.57|117.07|118.57|117.07|118.55|117.05|6
1626945660000|2021-07-22 09:21:00|118.56|117.06|118.6|117.1|118.62|117.12|118.55|117.05|13
1626945670000|2021-07-22 09:21:10|118.61|117.11|118.6|117.1|118.62|117.12|118.6|117.1|8
1626945680000|2021-07-22 09:21:20|118.59|117.09|118.55|117.05|118.61|117.11|118.55|117.05|16
1626945690000|2021-07-22 09:21:30|118.56|117.06|118.55|117.05|118.58|117.08|118.55|117.05|12
1626945700000|2021-07-22 09:21:40|118.56|117.06|118.56|117.06|118.57|117.07|118.55|117.05|7
1626945710000|2021-07-22 09:21:50|118.57|117.07|118.71|117.21|118.71|117.21|118.56|117.06|18
1626945720000|2021-07-22 09:22:00|118.7|117.2|118.67|117.17|118.7|117.2|118.65|117.15|13
1626945730000|2021-07-22 09:22:10|118.66|117.16|118.64|117.14|118.71|117.21|118.64|117.14|19
1626945740000|2021-07-22 09:22:20|118.65|117.15|118.65|117.15|118.65|117.15|118.62|117.12|13
1626945750000|2021-07-22 09:22:30|118.64|117.14|118.65|117.15|118.67|117.17|118.64|117.14|12
1626945760000|2021-07-22 09:22:40|118.64|117.14|118.65|117.15|118.65|117.15|118.64|117.14|8
1626945770000|2021-07-22 09:22:50|118.64|117.14|118.62|117.12|118.64|117.14|118.62|117.12|7
1626945780000|2021-07-22 09:23:00|118.63|117.13|118.62|117.12|118.64|117.14|118.61|117.11|11
1626945790000|2021-07-22 09:23:10|118.61|117.11|118.63|117.13|118.63|117.13|118.61|117.11|3
1626945800000|2021-07-22 09:23:20|118.62|117.12|118.73|117.23|118.74|117.24|118.62|117.12|19
1626945810000|2021-07-22 09:23:30|118.75|117.25|118.8|117.3|118.8|117.3|118.75|117.25|7
1626945820000|2021-07-22 09:23:40|118.81|117.31|118.73|117.23|118.83|117.33|118.73|117.23|14
1626945830000|2021-07-22 09:23:50|118.74|117.24|118.75|117.25|118.75|117.25|118.71|117.21|7
1626945840000|2021-07-22 09:24:00|118.74|117.24|118.74|117.24|118.74|117.24|118.73|117.23|3
1626945850000|2021-07-22 09:24:10|118.75|117.25|118.7|117.2|118.75|117.25|118.69|117.19|13
1626945860000|2021-07-22 09:24:20|118.69|117.19|118.71|117.21|118.71|117.21|118.69|117.19|5
1626945870000|2021-07-22 09:24:30|118.7|117.2|118.7|117.2|118.7|117.2|118.7|117.2|1
1626945880000|2021-07-22 09:24:40|118.71|117.21|118.7|117.2|118.71|117.21|118.69|117.19|6
1626945890000|2021-07-22 09:24:50|118.71|117.21|118.71|117.21|118.72|117.22|118.69|117.19|12
1626945900000|2021-07-22 09:25:00|118.68|117.18|118.72|117.22|118.74|117.24|118.67|117.17|14
1626945910000|2021-07-22 09:25:10|118.71|117.21|118.69|117.19|118.72|117.22|118.69|117.19|5
1626945930000|2021-07-22 09:25:30|118.7|117.2|118.73|117.23|118.74|117.24|118.7|117.2|11
1626945940000|2021-07-22 09:25:40|118.74|117.24|118.75|117.25|118.75|117.25|118.73|117.23|8
1626945950000|2021-07-22 09:25:50|118.76|117.26|118.85|117.35|118.86|117.36|118.76|117.26|11
1626945960000|2021-07-22 09:26:00|118.86|117.36|118.86|117.36|118.86|117.36|118.85|117.35|11
1626945970000|2021-07-22 09:26:10|118.87|117.37|118.91|117.41|118.94|117.44|118.87|117.37|16
1626945980000|2021-07-22 09:26:20|118.92|117.42|118.93|117.43|118.95|117.45|118.9|117.4|14
1626945990000|2021-07-22 09:26:30|118.94|117.44|118.96|117.46|118.98|117.48|118.9|117.4|16
1626946000000|2021-07-22 09:26:40|118.98|117.48|118.93|117.43|118.98|117.48|118.91|117.41|17
1626946010000|2021-07-22 09:26:50|118.94|117.44|118.89|117.39|118.94|117.44|118.89|117.39|5
1626946020000|2021-07-22 09:27:00|118.9|117.4|118.88|117.38|118.9|117.4|118.87|117.37|13
1626946030000|2021-07-22 09:27:10|118.91|117.41|118.89|117.39|118.91|117.41|118.88|117.38|9
1626946040000|2021-07-22 09:27:20|118.9|117.4|118.89|117.39|118.92|117.42|118.88|117.38|9
1626946050000|2021-07-22 09:27:30|118.88|117.38|118.92|117.42|118.94|117.44|118.88|117.38|9
1626946060000|2021-07-22 09:27:40|118.91|117.41|118.88|117.38|118.94|117.44|118.86|117.36|13
1626946070000|2021-07-22 09:27:50|118.87|117.37|118.88|117.38|118.88|117.38|118.87|117.37|4
1626946080000|2021-07-22 09:28:00|118.89|117.39|118.88|117.38|118.92|117.42|118.87|117.37|11
1626946090000|2021-07-22 09:28:10|118.87|117.37|118.9|117.4|118.9|117.4|118.87|117.37|8
1626946100000|2021-07-22 09:28:20|118.91|117.41|118.92|117.42|118.92|117.42|118.91|117.41|14
1626946110000|2021-07-22 09:28:30|118.91|117.41|118.93|117.43|118.93|117.43|118.9|117.4|5
1626946120000|2021-07-22 09:28:40|118.94|117.44|118.96|117.46|118.96|117.46|118.92|117.42|8
1626946130000|2021-07-22 09:28:50|118.95|117.45|118.88|117.38|118.95|117.45|118.88|117.38|7
1626946140000|2021-07-22 09:29:00|118.89|117.39|118.88|117.38|118.89|117.39|118.86|117.36|7
1626946150000|2021-07-22 09:29:10|118.9|117.4|118.91|117.41|118.91|117.41|118.9|117.4|2
1626946160000|2021-07-22 09:29:20|118.92|117.42|118.89|117.39|118.94|117.44|118.88|117.38|12
1626946170000|2021-07-22 09:29:30|118.9|117.4|118.88|117.38|118.9|117.4|118.88|117.38|7
1626946180000|2021-07-22 09:29:40|118.89|117.39|118.91|117.41|118.91|117.41|118.89|117.39|8
1626946190000|2021-07-22 09:29:50|118.9|117.4|118.95|117.45|118.95|117.45|118.9|117.4|15
1626946200000|2021-07-22 09:30:00|118.94|117.44|118.9|117.4|118.94|117.44|118.89|117.39|14
1626946210000|2021-07-22 09:30:10|118.89|117.39|118.85|117.35|118.9|117.4|118.85|117.35|6
1626946220000|2021-07-22 09:30:20|118.84|117.34|118.79|117.29|118.85|117.35|118.78|117.28|12
1626946230000|2021-07-22 09:30:30|118.78|117.28|118.78|117.28|118.79|117.29|118.77|117.27|5
1626946240000|2021-07-22 09:30:40|118.79|117.29|118.79|117.29|118.8|117.3|118.78|117.28|10
1626946250000|2021-07-22 09:30:50|118.8|117.3|118.8|117.3|118.8|117.3|118.8|117.3|1
1626946260000|2021-07-22 09:31:00|118.79|117.29|118.86|117.36|118.86|117.36|118.79|117.29|9
1626946270000|2021-07-22 09:31:10|118.87|117.37|118.88|117.38|118.88|117.38|118.87|117.37|12
1626946280000|2021-07-22 09:31:20|118.89|117.39|118.9|117.4|118.9|117.4|118.88|117.38|6
1626946290000|2021-07-22 09:31:30|118.89|117.39|118.92|117.42|118.93|117.43|118.89|117.39|12
1626946300000|2021-07-22 09:31:40|118.91|117.41|118.82|117.32|118.91|117.41|118.82|117.32|9
1626946310000|2021-07-22 09:31:50|118.81|117.31|118.82|117.32|118.83|117.33|118.81|117.31|4
1626946320000|2021-07-22 09:32:00|118.83|117.33|118.82|117.32|118.83|117.33|118.82|117.32|6
1626946330000|2021-07-22 09:32:10|118.83|117.33|118.75|117.25|118.83|117.33|118.74|117.24|9
1626946340000|2021-07-22 09:32:20|118.72|117.22|118.66|117.16|118.72|117.22|118.64|117.14|15
1626946350000|2021-07-22 09:32:30|118.65|117.15|118.62|117.12|118.65|117.15|118.62|117.12|8
1626946360000|2021-07-22 09:32:40|118.63|117.13|118.53|117.03|118.63|117.13|118.53|117.03|11
1626946370000|2021-07-22 09:32:50|118.54|117.04|118.5|117|118.56|117.06|118.48|116.98|19
1626946380000|2021-07-22 09:33:00|118.51|117.01|118.45|116.95|118.54|117.04|118.45|116.95|19
1626946390000|2021-07-22 09:33:10|118.47|116.97|118.45|116.95|118.48|116.98|118.45|116.95|11
1626946400000|2021-07-22 09:33:20|118.43|116.93|118.45|116.95|118.45|116.95|118.43|116.93|16
1626946410000|2021-07-22 09:33:30|118.47|116.97|118.43|116.93|118.49|116.99|118.43|116.93|17
1626946420000|2021-07-22 09:33:40|118.44|116.94|118.43|116.93|118.45|116.95|118.41|116.91|20
1626946430000|2021-07-22 09:33:50|118.36|116.86|118.32|116.82|118.4|116.9|118.31|116.81|21
1626946440000|2021-07-22 09:34:00|118.3|116.8|118.31|116.81|118.36|116.86|118.3|116.8|15
1626946450000|2021-07-22 09:34:10|118.29|116.79|118.25|116.75|118.29|116.79|118.25|116.75|9
1626946460000|2021-07-22 09:34:20|118.24|116.74|118.21|116.71|118.25|116.75|118.21|116.71|6
1626946470000|2021-07-22 09:34:30|118.2|116.7|117.97|116.47|118.23|116.73|117.95|116.45|24
1626946480000|2021-07-22 09:34:40|117.96|116.46|117.87|116.37|118.02|116.52|117.86|116.36|24
1626946490000|2021-07-22 09:34:50|117.86|116.36|117.88|116.38|117.91|116.41|117.85|116.35|20
1626946500000|2021-07-22 09:35:00|117.85|116.35|117.9|116.4|117.92|116.42|117.84|116.34|15
1626946510000|2021-07-22 09:35:10|117.91|116.41|117.92|116.42|117.94|116.44|117.87|116.37|22
1626946520000|2021-07-22 09:35:20|117.91|116.41|117.81|116.31|117.91|116.41|117.81|116.31|14
1626946530000|2021-07-22 09:35:30|117.8|116.3|117.73|116.23|117.8|116.3|117.72|116.22|20
1626946540000|2021-07-22 09:35:40|117.76|116.26|117.66|116.16|117.76|116.26|117.62|116.12|18
1626946550000|2021-07-22 09:35:50|117.64|116.14|117.77|116.27|117.78|116.28|117.63|116.13|24
1626946560000|2021-07-22 09:36:00|117.78|116.28|117.52|116.02|117.78|116.28|117.52|116.02|24
1626946570000|2021-07-22 09:36:10|117.5|116|117.49|115.99|117.51|116.01|117.47|115.97|14
1626946580000|2021-07-22 09:36:20|117.48|115.98|117.38|115.88|117.49|115.99|117.37|115.87|22
1626946590000|2021-07-22 09:36:30|117.39|115.89|117.37|115.87|117.39|115.89|117.36|115.86|10
1626946600000|2021-07-22 09:36:40|117.36|115.86|117.42|115.92|117.42|115.92|117.35|115.85|19
1626946610000|2021-07-22 09:36:50|117.43|115.93|117.4|115.9|117.49|115.99|117.4|115.9|19
1626946620000|2021-07-22 09:37:00|117.39|115.89|117.45|115.95|117.45|115.95|117.38|115.88|22
1626946630000|2021-07-22 09:37:10|117.43|115.93|117.36|115.86|117.47|115.97|117.35|115.85|25
1626946640000|2021-07-22 09:37:20|117.37|115.87|117.33|115.83|117.37|115.87|117.26|115.76|20
1626946650000|2021-07-22 09:37:30|117.34|115.84|117.35|115.85|117.36|115.86|117.32|115.82|18
1626946660000|2021-07-22 09:37:40|117.36|115.86|117.43|115.93|117.43|115.93|117.35|115.85|14
1626946670000|2021-07-22 09:37:50|117.45|115.95|117.41|115.91|117.51|116.01|117.38|115.88|22
1626946680000|2021-07-22 09:38:00|117.42|115.92|117.32|115.82|117.44|115.94|117.32|115.82|20
1626946690000|2021-07-22 09:38:10|117.31|115.81|117.36|115.86|117.4|115.9|117.31|115.81|22
1626946700000|2021-07-22 09:38:20|117.37|115.87|117.34|115.84|117.39|115.89|117.34|115.84|20
1626946710000|2021-07-22 09:38:30|117.33|115.83|117.15|115.65|117.33|115.83|117.15|115.65|21
1626946720000|2021-07-22 09:38:40|117.2|115.7|117.15|115.65|117.25|115.75|117.06|115.56|25
1626946730000|2021-07-22 09:38:50|117.16|115.66|117.19|115.69|117.19|115.69|117.15|115.65|23
1626946740000|2021-07-22 09:39:00|117.2|115.7|117.24|115.74|117.25|115.75|117.14|115.64|17
1626946750000|2021-07-22 09:39:10|117.25|115.75|117.2|115.7|117.27|115.77|117.2|115.7|18
1626946760000|2021-07-22 09:39:20|117.22|115.72|117.22|115.72|117.23|115.73|117.19|115.69|13
1626946770000|2021-07-22 09:39:30|117.21|115.71|117.24|115.74|117.24|115.74|117.2|115.7|15
1626946780000|2021-07-22 09:39:40|117.22|115.72|117.22|115.72|117.23|115.73|117.19|115.69|17
1626946790000|2021-07-22 09:39:50|117.23|115.73|117.2|115.7|117.23|115.73|117.19|115.69|10
1626946800000|2021-07-22 09:40:00|117.21|115.71|117.19|115.69|117.21|115.71|117.17|115.67|10
1626946810000|2021-07-22 09:40:10|117.2|115.7|117.27|115.77|117.27|115.77|117.2|115.7|11
1626946820000|2021-07-22 09:40:20|117.28|115.78|117.39|115.89|117.39|115.89|117.25|115.75|12
1626946830000|2021-07-22 09:40:30|117.41|115.91|117.39|115.89|117.41|115.91|117.34|115.84|18
1626946840000|2021-07-22 09:40:40|117.41|115.91|117.31|115.81|117.41|115.91|117.3|115.8|13
1626946850000|2021-07-22 09:40:50|117.33|115.83|117.34|115.84|117.44|115.94|117.32|115.82|19
1626946860000|2021-07-22 09:41:00|117.33|115.83|117.26|115.76|117.33|115.83|117.24|115.74|18
1626946870000|2021-07-22 09:41:10|117.27|115.77|117.22|115.72|117.34|115.84|117.21|115.71|14
1626946880000|2021-07-22 09:41:20|117.21|115.71|117.03|115.53|117.22|115.72|117.03|115.53|17
1626946890000|2021-07-22 09:41:30|117.01|115.51|117.07|115.57|117.08|115.58|116.98|115.48|16
1626946900000|2021-07-22 09:41:40|117.08|115.58|117.07|115.57|117.1|115.6|117.05|115.55|16
1626946910000|2021-07-22 09:41:50|117.08|115.58|117.03|115.53|117.14|115.64|117.03|115.53|15
1626946920000|2021-07-22 09:42:00|117.02|115.52|117.08|115.58|117.14|115.64|117.02|115.52|24
1626946930000|2021-07-22 09:42:10|117.07|115.57|116.97|115.47|117.07|115.57|116.97|115.47|17
1626946940000|2021-07-22 09:42:20|116.98|115.48|117.07|115.57|117.11|115.61|116.98|115.48|15
1626946950000|2021-07-22 09:42:30|117.08|115.58|117.06|115.56|117.08|115.58|117.03|115.53|10
1626946960000|2021-07-22 09:42:40|117.05|115.55|117.06|115.56|117.06|115.56|116.99|115.49|19
1626946970000|2021-07-22 09:42:50|117.05|115.55|117.02|115.52|117.05|115.55|117.01|115.51|14
1626946980000|2021-07-22 09:43:00|117.03|115.53|116.99|115.49|117.04|115.54|116.99|115.49|17
1626946990000|2021-07-22 09:43:10|116.98|115.48|116.92|115.42|117.01|115.51|116.92|115.42|21
1626947000000|2021-07-22 09:43:20|116.93|115.43|116.99|115.49|116.99|115.49|116.93|115.43|11
1626947010000|2021-07-22 09:43:30|116.98|115.48|117.02|115.52|117.04|115.54|116.98|115.48|12
1626947020000|2021-07-22 09:43:40|117.04|115.54|117.05|115.55|117.05|115.55|117.02|115.52|14
1626947030000|2021-07-22 09:43:50|117.03|115.53|117|115.5|117.03|115.53|117|115.5|8
1626947040000|2021-07-22 09:44:00|117.03|115.53|117.03|115.53|117.04|115.54|117|115.5|6
1626947050000|2021-07-22 09:44:10|117.01|115.51|117.03|115.53|117.04|115.54|117.01|115.51|11
1626947060000|2021-07-22 09:44:20|117.02|115.52|117.04|115.54|117.05|115.55|117|115.5|9
1626947070000|2021-07-22 09:44:30|117.05|115.55|117.07|115.57|117.07|115.57|117.05|115.55|5
1626947080000|2021-07-22 09:44:40|117.08|115.58|117.04|115.54|117.14|115.64|117.04|115.54|16
1626947090000|2021-07-22 09:44:50|117.02|115.52|117.04|115.54|117.04|115.54|117.02|115.52|7
1626947100000|2021-07-22 09:45:00|117.03|115.53|117.04|115.54|117.07|115.57|117.02|115.52|17
1626947110000|2021-07-22 09:45:10|117.03|115.53|117.05|115.55|117.07|115.57|117.03|115.53|16
1626947120000|2021-07-22 09:45:20|117.07|115.57|117.04|115.54|117.09|115.59|117.04|115.54|14
1626947130000|2021-07-22 09:45:30|117.03|115.53|117.03|115.53|117.05|115.55|117.03|115.53|11
1626947140000|2021-07-22 09:45:40|117.06|115.56|117.04|115.54|117.11|115.61|117.02|115.52|17
1626947150000|2021-07-22 09:45:50|117.05|115.55|117.03|115.53|117.07|115.57|117.01|115.51|15
1626947160000|2021-07-22 09:46:00|117.02|115.52|117.08|115.58|117.11|115.61|117.02|115.52|10
1626947170000|2021-07-22 09:46:10|117.07|115.57|117.13|115.63|117.13|115.63|117.07|115.57|18
1626947180000|2021-07-22 09:46:20|117.15|115.65|117.18|115.68|117.19|115.69|117.12|115.62|22
1626947190000|2021-07-22 09:46:30|117.17|115.67|117.2|115.7|117.24|115.74|117.17|115.67|11
1626947200000|2021-07-22 09:46:40|117.18|115.68|117.2|115.7|117.2|115.7|117.18|115.68|9
1626947210000|2021-07-22 09:46:50|117.19|115.69|117.19|115.69|117.21|115.71|117.13|115.63|14
1626947220000|2021-07-22 09:47:00|117.2|115.7|117.19|115.69|117.22|115.72|117.18|115.68|19
1626947230000|2021-07-22 09:47:10|117.2|115.7|117.22|115.72|117.24|115.74|117.17|115.67|13
1626947240000|2021-07-22 09:47:20|117.23|115.73|117.34|115.84|117.34|115.84|117.22|115.72|18
1626947250000|2021-07-22 09:47:30|117.35|115.85|117.37|115.87|117.43|115.93|117.32|115.82|17
1626947260000|2021-07-22 09:47:40|117.36|115.86|117.47|115.97|117.47|115.97|117.35|115.85|13
1626947270000|2021-07-22 09:47:50|117.48|115.98|117.53|116.03|117.58|116.08|117.47|115.97|22
1626947280000|2021-07-22 09:48:00|117.52|116.02|117.51|116.01|117.52|116.02|117.48|115.98|19
1626947290000|2021-07-22 09:48:10|117.52|116.02|117.64|116.14|117.64|116.14|117.51|116.01|14
1626947300000|2021-07-22 09:48:20|117.63|116.13|117.64|116.14|117.71|116.21|117.63|116.13|18
1626947310000|2021-07-22 09:48:30|117.65|116.15|117.66|116.16|117.66|116.16|117.6|116.1|10
1626947320000|2021-07-22 09:48:40|117.65|116.15|117.6|116.1|117.67|116.17|117.59|116.09|19
1626947330000|2021-07-22 09:48:50|117.59|116.09|117.59|116.09|117.61|116.11|117.59|116.09|9
1626947340000|2021-07-22 09:49:00|117.6|116.1|117.57|116.07|117.6|116.1|117.57|116.07|10
1626947350000|2021-07-22 09:49:10|117.58|116.08|117.58|116.08|117.58|116.08|117.57|116.07|5
1626947360000|2021-07-22 09:49:20|117.57|116.07|117.55|116.05|117.57|116.07|117.55|116.05|11
1626947370000|2021-07-22 09:49:30|117.54|116.04|117.43|115.93|117.54|116.04|117.43|115.93|16
1626947380000|2021-07-22 09:49:40|117.44|115.94|117.41|115.91|117.44|115.94|117.33|115.83|18
1626947390000|2021-07-22 09:49:50|117.4|115.9|117.33|115.83|117.41|115.91|117.32|115.82|16
1626947400000|2021-07-22 09:50:00|117.34|115.84|117.44|115.94|117.46|115.96|117.34|115.84|23
1626947410000|2021-07-22 09:50:10|117.45|115.95|117.47|115.97|117.47|115.97|117.44|115.94|6
1626947420000|2021-07-22 09:50:20|117.46|115.96|117.49|115.99|117.5|116|117.43|115.93|14
1626947430000|2021-07-22 09:50:30|117.5|116|117.53|116.03|117.53|116.03|117.49|115.99|11
1626947440000|2021-07-22 09:50:40|117.54|116.04|117.61|116.11|117.61|116.11|117.53|116.03|5
1626947450000|2021-07-22 09:50:50|117.6|116.1|117.6|116.1|117.63|116.13|117.58|116.08|17
1626947460000|2021-07-22 09:51:00|117.59|116.09|117.61|116.11|117.61|116.11|117.55|116.05|17
1626947470000|2021-07-22 09:51:10|117.62|116.12|117.62|116.12|117.64|116.14|117.6|116.1|10
1626947480000|2021-07-22 09:51:20|117.63|116.13|117.61|116.11|117.63|116.13|117.6|116.1|7
1626947490000|2021-07-22 09:51:30|117.62|116.12|117.61|116.11|117.62|116.12|117.6|116.1|6
1626947500000|2021-07-22 09:51:40|117.62|116.12|117.64|116.14|117.64|116.14|117.6|116.1|9
1626947510000|2021-07-22 09:51:50|117.65|116.15|117.67|116.17|117.67|116.17|117.65|116.15|3
1626947520000|2021-07-22 09:52:00|117.68|116.18|117.7|116.2|117.72|116.22|117.68|116.18|9
1626947530000|2021-07-22 09:52:10|117.68|116.18|117.7|116.2|117.72|116.22|117.67|116.17|11
1626947540000|2021-07-22 09:52:20|117.69|116.19|117.63|116.13|117.7|116.2|117.63|116.13|9
1626947550000|2021-07-22 09:52:30|117.62|116.12|117.68|116.18|117.7|116.2|117.62|116.12|12
1626947560000|2021-07-22 09:52:40|117.67|116.17|117.69|116.19|117.69|116.19|117.67|116.17|15
1626947570000|2021-07-22 09:52:50|117.68|116.18|117.66|116.16|117.68|116.18|117.64|116.14|12
1626947580000|2021-07-22 09:53:00|117.68|116.18|117.71|116.21|117.71|116.21|117.67|116.17|5
1626947590000|2021-07-22 09:53:10|117.72|116.22|117.72|116.22|117.75|116.25|117.72|116.22|9
1626947600000|2021-07-22 09:53:20|117.73|116.23|117.74|116.24|117.76|116.26|117.73|116.23|11
1626947610000|2021-07-22 09:53:30|117.75|116.25|117.7|116.2|117.77|116.27|117.7|116.2|14
1626947620000|2021-07-22 09:53:40|117.71|116.21|117.68|116.18|117.71|116.21|117.65|116.15|11
1626947630000|2021-07-22 09:53:50|117.67|116.17|117.72|116.22|117.72|116.22|117.67|116.17|12
1626947640000|2021-07-22 09:54:00|117.71|116.21|117.72|116.22|117.72|116.22|117.7|116.2|5
1626947650000|2021-07-22 09:54:10|117.71|116.21|117.71|116.21|117.72|116.22|117.7|116.2|5
1626947660000|2021-07-22 09:54:20|117.7|116.2|117.67|116.17|117.7|116.2|117.67|116.17|8
1626947670000|2021-07-22 09:54:30|117.68|116.18|117.68|116.18|117.69|116.19|117.68|116.18|3
1626947680000|2021-07-22 09:54:40|117.69|116.19|117.68|116.18|117.69|116.19|117.68|116.18|2
1626947690000|2021-07-22 09:54:50|117.69|116.19|117.65|116.15|117.69|116.19|117.65|116.15|6
1626947700000|2021-07-22 09:55:00|117.64|116.14|117.62|116.12|117.66|116.16|117.62|116.12|4
1626947710000|2021-07-22 09:55:10|117.61|116.11|117.62|116.12|117.63|116.13|117.61|116.11|8
1626947720000|2021-07-22 09:55:20|117.61|116.11|117.65|116.15|117.68|116.18|117.61|116.11|12
1626947730000|2021-07-22 09:55:30|117.66|116.16|117.69|116.19|117.69|116.19|117.63|116.13|16
1626947740000|2021-07-22 09:55:40|117.7|116.2|117.68|116.18|117.7|116.2|117.67|116.17|14
1626947750000|2021-07-22 09:55:50|117.67|116.17|117.67|116.17|117.68|116.18|117.67|116.17|13
1626947760000|2021-07-22 09:56:00|117.68|116.18|117.69|116.19|117.7|116.2|117.68|116.18|6
1626947770000|2021-07-22 09:56:10|117.7|116.2|117.77|116.27|117.78|116.28|117.69|116.19|15
1626947780000|2021-07-22 09:56:20|117.75|116.25|117.75|116.25|117.77|116.27|117.74|116.24|13
1626947790000|2021-07-22 09:56:30|117.76|116.26|117.83|116.33|117.83|116.33|117.75|116.25|15
1626947800000|2021-07-22 09:56:40|117.82|116.32|117.73|116.23|117.82|116.32|117.73|116.23|11
1626947810000|2021-07-22 09:56:50|117.72|116.22|117.71|116.21|117.73|116.23|117.71|116.21|8
1626947820000|2021-07-22 09:57:00|117.72|116.22|117.72|116.22|117.72|116.22|117.71|116.21|3
1626947830000|2021-07-22 09:57:10|117.73|116.23|117.72|116.22|117.73|116.23|117.72|116.22|6
1626947840000|2021-07-22 09:57:20|117.73|116.23|117.65|116.15|117.73|116.23|117.65|116.15|17
1626947850000|2021-07-22 09:57:30|117.66|116.16|117.72|116.22|117.72|116.22|117.66|116.16|12
1626947860000|2021-07-22 09:57:40|117.7|116.2|117.7|116.2|117.7|116.2|117.69|116.19|3
1626947870000|2021-07-22 09:57:50|117.71|116.21|117.73|116.23|117.73|116.23|117.7|116.2|10
1626947880000|2021-07-22 09:58:00|117.74|116.24|117.72|116.22|117.74|116.24|117.69|116.19|14
1626947890000|2021-07-22 09:58:10|117.71|116.21|117.74|116.24|117.76|116.26|117.71|116.21|7
1626947900000|2021-07-22 09:58:20|117.73|116.23|117.73|116.23|117.74|116.24|117.72|116.22|9
1626947910000|2021-07-22 09:58:30|117.74|116.24|117.75|116.25|117.75|116.25|117.74|116.24|2
1626947920000|2021-07-22 09:58:40|117.76|116.26|117.78|116.28|117.78|116.28|117.76|116.26|7
1626947930000|2021-07-22 09:58:50|117.77|116.27|117.82|116.32|117.83|116.33|117.77|116.27|6
1626947940000|2021-07-22 09:59:00|117.83|116.33|117.76|116.26|117.83|116.33|117.76|116.26|10
1626947950000|2021-07-22 09:59:10|117.75|116.25|117.58|116.08|117.76|116.26|117.58|116.08|18
1626947960000|2021-07-22 09:59:20|117.57|116.07|117.57|116.07|117.61|116.11|117.56|116.06|11
1626947970000|2021-07-22 09:59:30|117.58|116.08|117.58|116.08|117.59|116.09|117.57|116.07|5
1626947980000|2021-07-22 09:59:40|117.56|116.06|117.6|116.1|117.62|116.12|117.56|116.06|16
1626947990000|2021-07-22 09:59:50|117.59|116.09|117.63|116.13|117.65|116.15|117.59|116.09|11
1626948000000|2021-07-22 10:00:00|117.61|116.11|117.53|116.03|117.61|116.11|117.53|116.03|15
1626948010000|2021-07-22 10:00:10|117.54|116.04|117.56|116.06|117.58|116.08|117.53|116.03|11
1626948020000|2021-07-22 10:00:20|117.57|116.07|117.57|116.07|117.57|116.07|117.56|116.06|3
1626948030000|2021-07-22 10:00:30|117.58|116.08|117.65|116.15|117.65|116.15|117.57|116.07|15
1626948040000|2021-07-22 10:00:40|117.67|116.17|117.69|116.19|117.72|116.22|117.65|116.15|17
1626948050000|2021-07-22 10:00:50|117.71|116.21|117.76|116.26|117.82|116.32|117.7|116.2|18
1626948060000|2021-07-22 10:01:00|117.75|116.25|117.69|116.19|117.76|116.26|117.66|116.16|22
1626948070000|2021-07-22 10:01:10|117.68|116.18|117.76|116.26|117.8|116.3|117.68|116.18|23
1626948080000|2021-07-22 10:01:20|117.77|116.27|117.84|116.34|117.86|116.36|117.77|116.27|14
1626948090000|2021-07-22 10:01:30|117.85|116.35|117.81|116.31|117.85|116.35|117.8|116.3|15
1626948100000|2021-07-22 10:01:40|117.79|116.29|117.76|116.26|117.8|116.3|117.75|116.25|12
1626948110000|2021-07-22 10:01:50|117.75|116.25|117.69|116.19|117.76|116.26|117.67|116.17|16
1626948120000|2021-07-22 10:02:00|117.7|116.2|117.72|116.22|117.76|116.26|117.7|116.2|14
1626948130000|2021-07-22 10:02:10|117.71|116.21|117.63|116.13|117.73|116.23|117.62|116.12|19
1626948140000|2021-07-22 10:02:20|117.62|116.12|117.65|116.15|117.65|116.15|117.57|116.07|15
1626948150000|2021-07-22 10:02:30|117.64|116.14|117.65|116.15|117.7|116.2|117.64|116.14|15
1626948160000|2021-07-22 10:02:40|117.64|116.14|117.64|116.14|117.66|116.16|117.62|116.12|15
1626948170000|2021-07-22 10:02:50|117.65|116.15|117.65|116.15|117.66|116.16|117.63|116.13|9
1626948180000|2021-07-22 10:03:00|117.66|116.16|117.65|116.15|117.66|116.16|117.63|116.13|8
1626948190000|2021-07-22 10:03:10|117.66|116.16|117.66|116.16|117.66|116.16|117.65|116.15|7
1626948200000|2021-07-22 10:03:20|117.67|116.17|117.67|116.17|117.67|116.17|117.66|116.16|13
1626948210000|2021-07-22 10:03:30|117.66|116.16|117.65|116.15|117.66|116.16|117.65|116.15|6
1626948220000|2021-07-22 10:03:40|117.66|116.16|117.67|116.17|117.67|116.17|117.66|116.16|8
1626948230000|2021-07-22 10:03:50|117.68|116.18|117.71|116.21|117.71|116.21|117.68|116.18|8
1626948240000|2021-07-22 10:04:00|117.72|116.22|117.68|116.18|117.72|116.22|117.68|116.18|11
1626948250000|2021-07-22 10:04:10|117.67|116.17|117.62|116.12|117.67|116.17|117.62|116.12|8
1626948260000|2021-07-22 10:04:20|117.61|116.11|117.61|116.11|117.62|116.12|117.59|116.09|13
1626948270000|2021-07-22 10:04:30|117.62|116.12|117.63|116.13|117.63|116.13|117.62|116.12|8
1626948280000|2021-07-22 10:04:40|117.62|116.12|117.6|116.1|117.63|116.13|117.6|116.1|7
1626948290000|2021-07-22 10:04:50|117.59|116.09|117.56|116.06|117.6|116.1|117.56|116.06|9
1626948300000|2021-07-22 10:05:00|117.54|116.04|117.61|116.11|117.61|116.11|117.53|116.03|15
1626948310000|2021-07-22 10:05:10|117.62|116.12|117.64|116.14|117.64|116.14|117.62|116.12|3
1626948320000|2021-07-22 10:05:20|117.65|116.15|117.64|116.14|117.65|116.15|117.63|116.13|14
1626948330000|2021-07-22 10:05:30|117.65|116.15|117.62|116.12|117.65|116.15|117.62|116.12|8
1626948340000|2021-07-22 10:05:40|117.63|116.13|117.65|116.15|117.65|116.15|117.62|116.12|11
1626948350000|2021-07-22 10:05:50|117.66|116.16|117.65|116.15|117.66|116.16|117.64|116.14|16
1626948360000|2021-07-22 10:06:00|117.66|116.16|117.7|116.2|117.72|116.22|117.66|116.16|10
1626948370000|2021-07-22 10:06:10|117.69|116.19|117.76|116.26|117.76|116.26|117.69|116.19|11
1626948380000|2021-07-22 10:06:20|117.75|116.25|117.78|116.28|117.79|116.29|117.74|116.24|11
1626948390000|2021-07-22 10:06:30|117.77|116.27|117.79|116.29|117.8|116.3|117.77|116.27|10
1626948410000|2021-07-22 10:06:50|117.78|116.28|117.75|116.25|117.78|116.28|117.73|116.23|12
1626948420000|2021-07-22 10:07:00|117.73|116.23|117.71|116.21|117.75|116.25|117.71|116.21|12
1626948430000|2021-07-22 10:07:10|117.73|116.23|117.66|116.16|117.75|116.25|117.66|116.16|12
1626948440000|2021-07-22 10:07:20|117.67|116.17|117.69|116.19|117.7|116.2|117.64|116.14|14
1626948450000|2021-07-22 10:07:30|117.71|116.21|117.74|116.24|117.74|116.24|117.71|116.21|8
1626948460000|2021-07-22 10:07:40|117.71|116.21|117.73|116.23|117.73|116.23|117.71|116.21|7
1626948470000|2021-07-22 10:07:50|117.71|116.21|117.71|116.21|117.71|116.21|117.71|116.21|1
1626948480000|2021-07-22 10:08:00|117.73|116.23|117.92|116.42|117.92|116.42|117.73|116.23|11
1626948490000|2021-07-22 10:08:10|117.94|116.44|118.06|116.56|118.08|116.58|117.94|116.44|17
1626948500000|2021-07-22 10:08:20|118.08|116.58|118.24|116.74|118.24|116.74|118.07|116.57|21
1626948510000|2021-07-22 10:08:30|118.23|116.73|118.12|116.62|118.23|116.73|118.12|116.62|17
1626948520000|2021-07-22 10:08:40|118.11|116.61|118.15|116.65|118.15|116.65|118.08|116.58|8
1626948530000|2021-07-22 10:08:50|118.16|116.66|118.17|116.67|118.21|116.71|118.16|116.66|13
1626948540000|2021-07-22 10:09:00|118.18|116.68|118.19|116.69|118.22|116.72|118.18|116.68|16
1626948550000|2021-07-22 10:09:10|118.2|116.7|118.2|116.7|118.29|116.79|118.19|116.69|17
1626948560000|2021-07-22 10:09:20|118.19|116.69|118.18|116.68|118.19|116.69|118.08|116.58|18
1626948570000|2021-07-22 10:09:30|118.17|116.67|118.14|116.64|118.17|116.67|118.11|116.61|20
1626948580000|2021-07-22 10:09:40|118.13|116.63|118.14|116.64|118.15|116.65|118.08|116.58|12
1626948590000|2021-07-22 10:09:50|118.15|116.65|118.14|116.64|118.15|116.65|118.11|116.61|9
1626948600000|2021-07-22 10:10:00|118.16|116.66|118.05|116.55|118.16|116.66|118.05|116.55|16
1626948610000|2021-07-22 10:10:10|118.06|116.56|118.04|116.54|118.07|116.57|118.03|116.53|12
1626948620000|2021-07-22 10:10:20|118.06|116.56|118.04|116.54|118.07|116.57|118.04|116.54|10
1626948630000|2021-07-22 10:10:30|118.05|116.55|118|116.5|118.05|116.55|117.99|116.49|10
1626948640000|2021-07-22 10:10:40|117.99|116.49|117.97|116.47|118|116.5|117.97|116.47|15
1626948650000|2021-07-22 10:10:50|117.98|116.48|118|116.5|118.01|116.51|117.98|116.48|9
1626948660000|2021-07-22 10:11:00|118.01|116.51|118.04|116.54|118.04|116.54|118.01|116.51|12
1626948670000|2021-07-22 10:11:10|118.06|116.56|118|116.5|118.08|116.58|118|116.5|15
1626948680000|2021-07-22 10:11:20|118.01|116.51|118.01|116.51|118.01|116.51|117.99|116.49|14
1626948690000|2021-07-22 10:11:30|118.02|116.52|118.02|116.52|118.05|116.55|118.02|116.52|6
1626948700000|2021-07-22 10:11:40|118.01|116.51|117.98|116.48|118.02|116.52|117.97|116.47|10
1626948710000|2021-07-22 10:11:50|117.97|116.47|117.98|116.48|117.98|116.48|117.97|116.47|4
1626948720000|2021-07-22 10:12:00|117.97|116.47|118.06|116.56|118.07|116.57|117.97|116.47|12
1626948730000|2021-07-22 10:12:10|118.05|116.55|118.04|116.54|118.07|116.57|118.03|116.53|12
1626948740000|2021-07-22 10:12:20|118.03|116.53|118.04|116.54|118.05|116.55|118.03|116.53|12
1626948750000|2021-07-22 10:12:30|118.05|116.55|117.99|116.49|118.06|116.56|117.99|116.49|13
1626948760000|2021-07-22 10:12:40|117.98|116.48|117.94|116.44|117.98|116.48|117.93|116.43|7
1626948770000|2021-07-22 10:12:50|117.95|116.45|117.97|116.47|117.99|116.49|117.95|116.45|10
1626948780000|2021-07-22 10:13:00|117.98|116.48|118|116.5|118.03|116.53|117.98|116.48|12
1626948790000|2021-07-22 10:13:10|117.99|116.49|118.05|116.55|118.08|116.58|117.99|116.49|14
1626948800000|2021-07-22 10:13:20|118.06|116.56|118|116.5|118.08|116.58|118|116.5|18
1626948810000|2021-07-22 10:13:30|118.01|116.51|118.01|116.51|118.01|116.51|117.99|116.49|9
1626948820000|2021-07-22 10:13:40|118.02|116.52|118.03|116.53|118.03|116.53|117.99|116.49|12
1626948830000|2021-07-22 10:13:50|118.02|116.52|118.05|116.55|118.08|116.58|118.02|116.52|13
1626948840000|2021-07-22 10:14:00|118.06|116.56|118.06|116.56|118.07|116.57|118.04|116.54|12
1626948850000|2021-07-22 10:14:10|118.05|116.55|118.08|116.58|118.08|116.58|118.05|116.55|15
1626948860000|2021-07-22 10:14:20|118.06|116.56|118.07|116.57|118.07|116.57|118.06|116.56|6
1626948870000|2021-07-22 10:14:30|118.06|116.56|118.07|116.57|118.08|116.58|118.06|116.56|6
1626948880000|2021-07-22 10:14:40|118.09|116.59|118.06|116.56|118.11|116.61|118.06|116.56|10
1626948890000|2021-07-22 10:14:50|118.04|116.54|118.01|116.51|118.04|116.54|118|116.5|9
1626948900000|2021-07-22 10:15:00|118.02|116.52|118.01|116.51|118.03|116.53|118.01|116.51|4
1626948910000|2021-07-22 10:15:10|118.02|116.52|118|116.5|118.02|116.52|118|116.5|7
1626948920000|2021-07-22 10:15:20|117.99|116.49|117.99|116.49|118|116.5|117.99|116.49|3
1626948930000|2021-07-22 10:15:30|117.98|116.48|117.96|116.46|117.98|116.48|117.96|116.46|3
1626948940000|2021-07-22 10:15:40|117.97|116.47|117.95|116.45|117.97|116.47|117.94|116.44|9
1626948950000|2021-07-22 10:15:50|117.94|116.44|117.97|116.47|117.98|116.48|117.94|116.44|7
1626948960000|2021-07-22 10:16:00|117.98|116.48|117.98|116.48|118.03|116.53|117.98|116.48|9
1626948970000|2021-07-22 10:16:10|117.97|116.47|117.91|116.41|117.97|116.47|117.91|116.41|7
1626948980000|2021-07-22 10:16:20|117.89|116.39|117.88|116.38|117.9|116.4|117.88|116.38|10
1626948990000|2021-07-22 10:16:30|117.87|116.37|117.82|116.32|117.9|116.4|117.8|116.3|15
1626949000000|2021-07-22 10:16:40|117.81|116.31|117.77|116.27|117.82|116.32|117.76|116.26|14
1626949010000|2021-07-22 10:16:50|117.76|116.26|117.74|116.24|117.76|116.26|117.67|116.17|20
1626949020000|2021-07-22 10:17:00|117.75|116.25|117.78|116.28|117.84|116.34|117.75|116.25|18
1626949030000|2021-07-22 10:17:10|117.79|116.29|117.76|116.26|117.79|116.29|117.73|116.23|11
1626949040000|2021-07-22 10:17:20|117.75|116.25|117.74|116.24|117.75|116.25|117.73|116.23|9
1626949050000|2021-07-22 10:17:30|117.75|116.25|117.7|116.2|117.75|116.25|117.7|116.2|15
1626949060000|2021-07-22 10:17:40|117.72|116.22|117.72|116.22|117.72|116.22|117.72|116.22|1
1626949070000|2021-07-22 10:17:50|117.71|116.21|117.74|116.24|117.74|116.24|117.69|116.19|9
1626949080000|2021-07-22 10:18:00|117.73|116.23|117.76|116.26|117.76|116.26|117.71|116.21|9
1626949090000|2021-07-22 10:18:10|117.75|116.25|117.8|116.3|117.8|116.3|117.75|116.25|15
1626949100000|2021-07-22 10:18:20|117.79|116.29|117.82|116.32|117.82|116.32|117.78|116.28|11
1626949110000|2021-07-22 10:18:30|117.79|116.29|117.8|116.3|117.84|116.34|117.79|116.29|10
1626949120000|2021-07-22 10:18:40|117.79|116.29|117.81|116.31|117.81|116.31|117.78|116.28|8
1626949130000|2021-07-22 10:18:50|117.8|116.3|117.83|116.33|117.84|116.34|117.8|116.3|5
1626949140000|2021-07-22 10:19:00|117.82|116.32|117.82|116.32|117.83|116.33|117.81|116.31|7
1626949150000|2021-07-22 10:19:10|117.81|116.31|117.79|116.29|117.81|116.31|117.79|116.29|3
1626949160000|2021-07-22 10:19:20|117.8|116.3|117.78|116.28|117.8|116.3|117.77|116.27|6
1626949170000|2021-07-22 10:19:30|117.77|116.27|117.76|116.26|117.77|116.27|117.76|116.26|2
1626949180000|2021-07-22 10:19:40|117.75|116.25|117.77|116.27|117.77|116.27|117.73|116.23|10
1626949190000|2021-07-22 10:19:50|117.76|116.26|117.75|116.25|117.76|116.26|117.74|116.24|4
1626949200000|2021-07-22 10:20:00|117.74|116.24|117.75|116.25|117.76|116.26|117.74|116.24|6
1626949210000|2021-07-22 10:20:10|117.74|116.24|117.71|116.21|117.75|116.25|117.71|116.21|14
1626949220000|2021-07-22 10:20:20|117.72|116.22|117.69|116.19|117.72|116.22|117.68|116.18|16
1626949230000|2021-07-22 10:20:30|117.68|116.18|117.67|116.17|117.7|116.2|117.67|116.17|12
1626949240000|2021-07-22 10:20:40|117.65|116.15|117.65|116.15|117.66|116.16|117.65|116.15|3
1626949250000|2021-07-22 10:20:50|117.66|116.16|117.68|116.18|117.69|116.19|117.66|116.16|11
1626949260000|2021-07-22 10:21:00|117.67|116.17|117.67|116.17|117.67|116.17|117.67|116.17|1
1626949270000|2021-07-22 10:21:10|117.65|116.15|117.63|116.13|117.65|116.15|117.62|116.12|4
1626949280000|2021-07-22 10:21:20|117.64|116.14|117.7|116.2|117.7|116.2|117.64|116.14|8
1626949290000|2021-07-22 10:21:30|117.71|116.21|117.72|116.22|117.74|116.24|117.71|116.21|8
1626949300000|2021-07-22 10:21:40|117.73|116.23|117.78|116.28|117.78|116.28|117.73|116.23|6
1626949310000|2021-07-22 10:21:50|117.77|116.27|117.81|116.31|117.82|116.32|117.77|116.27|13
1626949320000|2021-07-22 10:22:00|117.82|116.32|117.81|116.31|117.82|116.32|117.78|116.28|13
1626949330000|2021-07-22 10:22:10|117.83|116.33|117.83|116.33|117.83|116.33|117.83|116.33|1
1626949340000|2021-07-22 10:22:20|117.88|116.38|117.82|116.32|117.89|116.39|117.82|116.32|10
1626949350000|2021-07-22 10:22:30|117.8|116.3|117.74|116.24|117.8|116.3|117.72|116.22|13
1626949360000|2021-07-22 10:22:40|117.73|116.23|117.68|116.18|117.74|116.24|117.68|116.18|14
1626949370000|2021-07-22 10:22:50|117.67|116.17|117.65|116.15|117.67|116.17|117.65|116.15|9
1626949380000|2021-07-22 10:23:00|117.66|116.16|117.59|116.09|117.7|116.2|117.59|116.09|14
1626949390000|2021-07-22 10:23:10|117.58|116.08|117.37|115.87|117.58|116.08|117.37|115.87|16
1626949400000|2021-07-22 10:23:20|117.36|115.86|117.44|115.94|117.47|115.97|117.33|115.83|17
1626949410000|2021-07-22 10:23:30|117.43|115.93|117.38|115.88|117.45|115.95|117.38|115.88|11
1626949420000|2021-07-22 10:23:40|117.37|115.87|117.41|115.91|117.43|115.93|117.36|115.86|12
1626949430000|2021-07-22 10:23:50|117.4|115.9|117.41|115.91|117.41|115.91|117.38|115.88|8
1626949440000|2021-07-22 10:24:00|117.42|115.92|117.47|115.97|117.48|115.98|117.4|115.9|9
1626949450000|2021-07-22 10:24:10|117.45|115.95|117.47|115.97|117.5|116|117.45|115.95|7
1626949460000|2021-07-22 10:24:20|117.48|115.98|117.41|115.91|117.51|116.01|117.41|115.91|10
1626949470000|2021-07-22 10:24:30|117.46|115.96|117.45|115.95|117.47|115.97|117.45|115.95|12
1626949480000|2021-07-22 10:24:40|117.44|115.94|117.5|116|117.51|116.01|117.43|115.93|7
1626949490000|2021-07-22 10:24:50|117.49|115.99|117.4|115.9|117.51|116.01|117.4|115.9|14
1626949500000|2021-07-22 10:25:00|117.39|115.89|117.48|115.98|117.5|116|117.39|115.89|18
1626949510000|2021-07-22 10:25:10|117.49|115.99|117.59|116.09|117.59|116.09|117.47|115.97|14
1626949520000|2021-07-22 10:25:20|117.6|116.1|117.64|116.14|117.64|116.14|117.59|116.09|9
1626949530000|2021-07-22 10:25:30|117.65|116.15|117.58|116.08|117.65|116.15|117.57|116.07|12
1626949540000|2021-07-22 10:25:40|117.59|116.09|117.64|116.14|117.64|116.14|117.58|116.08|13
1626949550000|2021-07-22 10:25:50|117.63|116.13|117.63|116.13|117.64|116.14|117.62|116.12|5
1626949560000|2021-07-22 10:26:00|117.64|116.14|117.63|116.13|117.65|116.15|117.63|116.13|5
1626949570000|2021-07-22 10:26:10|117.64|116.14|117.7|116.2|117.72|116.22|117.64|116.14|13
1626949580000|2021-07-22 10:26:20|117.69|116.19|117.69|116.19|117.73|116.23|117.68|116.18|8
1626949590000|2021-07-22 10:26:30|117.68|116.18|117.73|116.23|117.75|116.25|117.68|116.18|12
1626949600000|2021-07-22 10:26:40|117.74|116.24|117.71|116.21|117.74|116.24|117.7|116.2|8
1626949610000|2021-07-22 10:26:50|117.7|116.2|117.71|116.21|117.71|116.21|117.69|116.19|7
1626949620000|2021-07-22 10:27:00|117.72|116.22|117.74|116.24|117.75|116.25|117.72|116.22|9
1626949630000|2021-07-22 10:27:10|117.73|116.23|117.73|116.23|117.75|116.25|117.73|116.23|12
1626949640000|2021-07-22 10:27:20|117.72|116.22|117.69|116.19|117.73|116.23|117.67|116.17|11
1626949650000|2021-07-22 10:27:30|117.7|116.2|117.7|116.2|117.7|116.2|117.68|116.18|11
1626949660000|2021-07-22 10:27:40|117.69|116.19|117.72|116.22|117.73|116.23|117.69|116.19|9
1626949670000|2021-07-22 10:27:50|117.71|116.21|117.73|116.23|117.73|116.23|117.71|116.21|5
1626949680000|2021-07-22 10:28:00|117.74|116.24|117.74|116.24|117.74|116.24|117.74|116.24|1
1626949690000|2021-07-22 10:28:10|117.73|116.23|117.73|116.23|117.73|116.23|117.7|116.2|6
1626949700000|2021-07-22 10:28:20|117.72|116.22|117.75|116.25|117.75|116.25|117.72|116.22|5
1626949710000|2021-07-22 10:28:30|117.73|116.23|117.75|116.25|117.75|116.25|117.73|116.23|9
1626949720000|2021-07-22 10:28:40|117.77|116.27|117.76|116.26|117.77|116.27|117.74|116.24|15
1626949730000|2021-07-22 10:28:50|117.75|116.25|117.76|116.26|117.76|116.26|117.74|116.24|16
1626949740000|2021-07-22 10:29:00|117.77|116.27|117.76|116.26|117.77|116.27|117.74|116.24|10
1626949750000|2021-07-22 10:29:10|117.74|116.24|117.77|116.27|117.78|116.28|117.73|116.23|10
1626949760000|2021-07-22 10:29:20|117.78|116.28|117.73|116.23|117.78|116.28|117.73|116.23|7
1626949770000|2021-07-22 10:29:30|117.75|116.25|117.74|116.24|117.75|116.25|117.74|116.24|4
1626949780000|2021-07-22 10:29:40|117.71|116.21|117.71|116.21|117.71|116.21|117.71|116.21|1
1626949790000|2021-07-22 10:29:50|117.72|116.22|117.71|116.21|117.72|116.22|117.71|116.21|2
1626949800000|2021-07-22 10:30:00|117.72|116.22|117.78|116.28|117.79|116.29|117.71|116.21|10
1626949810000|2021-07-22 10:30:10|117.77|116.27|117.74|116.24|117.77|116.27|117.74|116.24|8
1626949830000|2021-07-22 10:30:30|117.75|116.25|117.76|116.26|117.76|116.26|117.75|116.25|6
1626949840000|2021-07-22 10:30:40|117.75|116.25|117.77|116.27|117.77|116.27|117.75|116.25|3
1626949850000|2021-07-22 10:30:50|117.78|116.28|117.78|116.28|117.78|116.28|117.77|116.27|5
1626949860000|2021-07-22 10:31:00|117.79|116.29|117.74|116.24|117.79|116.29|117.73|116.23|9
1626949870000|2021-07-22 10:31:10|117.75|116.25|117.75|116.25|117.75|116.25|117.75|116.25|1
1626949880000|2021-07-22 10:31:20|117.74|116.24|117.74|116.24|117.74|116.24|117.74|116.24|1
1626949900000|2021-07-22 10:31:40|117.71|116.21|117.71|116.21|117.71|116.21|117.71|116.21|1
1626949910000|2021-07-22 10:31:50|117.72|116.22|117.72|116.22|117.72|116.22|117.7|116.2|6
1626949920000|2021-07-22 10:32:00|117.71|116.21|117.72|116.22|117.72|116.22|117.7|116.2|4
1626949940000|2021-07-22 10:32:20|117.71|116.21|117.72|116.22|117.72|116.22|117.71|116.21|2
1626949960000|2021-07-22 10:32:40|117.7|116.2|117.74|116.24|117.75|116.25|117.7|116.2|5
1626949980000|2021-07-22 10:33:00|117.76|116.26|117.72|116.22|117.76|116.26|117.72|116.22|3
1626949990000|2021-07-22 10:33:10|117.71|116.21|117.65|116.15|117.72|116.22|117.64|116.14|12
1626950000000|2021-07-22 10:33:20|117.63|116.13|117.62|116.12|117.63|116.13|117.61|116.11|4
1626950010000|2021-07-22 10:33:30|117.63|116.13|117.59|116.09|117.63|116.13|117.58|116.08|14
1626950020000|2021-07-22 10:33:40|117.6|116.1|117.58|116.08|117.6|116.1|117.57|116.07|8
1626950030000|2021-07-22 10:33:50|117.57|116.07|117.55|116.05|117.58|116.08|117.55|116.05|9
1626950040000|2021-07-22 10:34:00|117.54|116.04|117.57|116.07|117.59|116.09|117.53|116.03|13
1626950050000|2021-07-22 10:34:10|117.56|116.06|117.57|116.07|117.57|116.07|117.56|116.06|4
1626950060000|2021-07-22 10:34:20|117.58|116.08|117.56|116.06|117.58|116.08|117.56|116.06|5
1626950070000|2021-07-22 10:34:30|117.57|116.07|117.57|116.07|117.58|116.08|117.56|116.06|5
1626950080000|2021-07-22 10:34:40|117.58|116.08|117.61|116.11|117.61|116.11|117.56|116.06|9
1626950090000|2021-07-22 10:34:50|117.62|116.12|117.73|116.23|117.74|116.24|117.62|116.12|14
1626950100000|2021-07-22 10:35:00|117.72|116.22|117.6|116.1|117.72|116.22|117.6|116.1|17
1626950110000|2021-07-22 10:35:10|117.61|116.11|117.59|116.09|117.61|116.11|117.59|116.09|9
1626950120000|2021-07-22 10:35:20|117.6|116.1|117.57|116.07|117.6|116.1|117.57|116.07|4
1626950130000|2021-07-22 10:35:30|117.58|116.08|117.56|116.06|117.58|116.08|117.55|116.05|11
1626950140000|2021-07-22 10:35:40|117.55|116.05|117.56|116.06|117.57|116.07|117.55|116.05|5
1626950150000|2021-07-22 10:35:50|117.55|116.05|117.56|116.06|117.56|116.06|117.55|116.05|4
1626950160000|2021-07-22 10:36:00|117.58|116.08|117.58|116.08|117.58|116.08|117.56|116.06|3
1626950170000|2021-07-22 10:36:10|117.56|116.06|117.5|116|117.56|116.06|117.5|116|14
1626950180000|2021-07-22 10:36:20|117.51|116.01|117.56|116.06|117.56|116.06|117.5|116|16
1626950190000|2021-07-22 10:36:30|117.57|116.07|117.55|116.05|117.57|116.07|117.54|116.04|17
1626950200000|2021-07-22 10:36:40|117.56|116.06|117.56|116.06|117.56|116.06|117.54|116.04|14
1626950210000|2021-07-22 10:36:50|117.55|116.05|117.54|116.04|117.57|116.07|117.54|116.04|19
1626950220000|2021-07-22 10:37:00|117.56|116.06|117.55|116.05|117.57|116.07|117.54|116.04|14
1626950230000|2021-07-22 10:37:10|117.56|116.06|117.54|116.04|117.56|116.06|117.53|116.03|5
1626950240000|2021-07-22 10:37:20|117.53|116.03|117.48|115.98|117.56|116.06|117.48|115.98|11
1626950250000|2021-07-22 10:37:30|117.47|115.97|117.46|115.96|117.48|115.98|117.46|115.96|12
1626950260000|2021-07-22 10:37:40|117.47|115.97|117.49|115.99|117.5|116|117.46|115.96|11
1626950270000|2021-07-22 10:37:50|117.48|115.98|117.46|115.96|117.48|115.98|117.46|115.96|5
1626950280000|2021-07-22 10:38:00|117.47|115.97|117.51|116.01|117.52|116.02|117.46|115.96|13
1626950290000|2021-07-22 10:38:10|117.52|116.02|117.54|116.04|117.54|116.04|117.49|115.99|15
1626950300000|2021-07-22 10:38:20|117.53|116.03|117.51|116.01|117.53|116.03|117.51|116.01|11
1626950310000|2021-07-22 10:38:30|117.52|116.02|117.56|116.06|117.57|116.07|117.51|116.01|13
1626950320000|2021-07-22 10:38:40|117.57|116.07|117.57|116.07|117.58|116.08|117.56|116.06|9
1626950330000|2021-07-22 10:38:50|117.56|116.06|117.56|116.06|117.56|116.06|117.56|116.06|1
1626950340000|2021-07-22 10:39:00|117.57|116.07|117.61|116.11|117.61|116.11|117.57|116.07|9
1626950350000|2021-07-22 10:39:10|117.6|116.1|117.7|116.2|117.71|116.21|117.6|116.1|13
1626950360000|2021-07-22 10:39:20|117.68|116.18|117.7|116.2|117.71|116.21|117.68|116.18|6
1626950370000|2021-07-22 10:39:30|117.69|116.19|117.71|116.21|117.71|116.21|117.69|116.19|6
1626950380000|2021-07-22 10:39:40|117.72|116.22|117.72|116.22|117.72|116.22|117.72|116.22|1
1626950390000|2021-07-22 10:39:50|117.75|116.25|117.83|116.33|117.83|116.33|117.75|116.25|10
1626950400000|2021-07-22 10:40:00|117.82|116.32|117.77|116.27|117.82|116.32|117.76|116.26|10
1626950410000|2021-07-22 10:40:10|117.78|116.28|117.8|116.3|117.81|116.31|117.77|116.27|13
1626950420000|2021-07-22 10:40:20|117.81|116.31|117.8|116.3|117.85|116.35|117.78|116.28|17
1626950430000|2021-07-22 10:40:30|117.78|116.28|117.8|116.3|117.81|116.31|117.78|116.28|10
1626950440000|2021-07-22 10:40:40|117.82|116.32|117.85|116.35|117.86|116.36|117.82|116.32|15
1626950450000|2021-07-22 10:40:50|117.83|116.33|117.81|116.31|117.85|116.35|117.81|116.31|9
1626950460000|2021-07-22 10:41:00|117.82|116.32|117.83|116.33|117.83|116.33|117.82|116.32|2
1626950470000|2021-07-22 10:41:10|117.84|116.34|117.82|116.32|117.84|116.34|117.82|116.32|6
1626950480000|2021-07-22 10:41:20|117.83|116.33|117.92|116.42|117.93|116.43|117.83|116.33|14
1626950490000|2021-07-22 10:41:30|117.93|116.43|117.94|116.44|117.95|116.45|117.93|116.43|6
1626950500000|2021-07-22 10:41:40|117.93|116.43|117.93|116.43|117.96|116.46|117.92|116.42|9
1626950510000|2021-07-22 10:41:50|117.94|116.44|117.93|116.43|117.94|116.44|117.92|116.42|12
1626950530000|2021-07-22 10:42:10|117.96|116.46|117.9|116.4|117.96|116.46|117.9|116.4|10
1626950540000|2021-07-22 10:42:20|117.92|116.42|117.93|116.43|117.94|116.44|117.9|116.4|7
1626950550000|2021-07-22 10:42:30|117.95|116.45|117.96|116.46|117.97|116.47|117.95|116.45|6
1626950560000|2021-07-22 10:42:40|117.95|116.45|117.96|116.46|117.96|116.46|117.95|116.45|2
1626950570000|2021-07-22 10:42:50|117.95|116.45|117.95|116.45|117.95|116.45|117.95|116.45|1
1626950580000|2021-07-22 10:43:00|117.94|116.44|118|116.5|118|116.5|117.94|116.44|6
1626950590000|2021-07-22 10:43:10|118.02|116.52|118.02|116.52|118.02|116.52|117.99|116.49|6
1626950600000|2021-07-22 10:43:20|118.01|116.51|118.05|116.55|118.05|116.55|118.01|116.51|6
1626950610000|2021-07-22 10:43:30|118.04|116.54|118.04|116.54|118.05|116.55|118|116.5|12
1626950620000|2021-07-22 10:43:40|118.09|116.59|118.07|116.57|118.09|116.59|118.07|116.57|7
1626950630000|2021-07-22 10:43:50|118.09|116.59|118.14|116.64|118.14|116.64|118.09|116.59|14
1626950640000|2021-07-22 10:44:00|118.13|116.63|118.17|116.67|118.17|116.67|118.13|116.63|14
1626950650000|2021-07-22 10:44:10|118.16|116.66|118.18|116.68|118.18|116.68|118.16|116.66|3
1626950660000|2021-07-22 10:44:20|118.17|116.67|118.21|116.71|118.21|116.71|118.16|116.66|5
1626950680000|2021-07-22 10:44:40|118.2|116.7|118.2|116.7|118.2|116.7|118.2|116.7|1
1626950690000|2021-07-22 10:44:50|118.21|116.71|118.2|116.7|118.21|116.71|118.19|116.69|6
1626950700000|2021-07-22 10:45:00|118.19|116.69|118.19|116.69|118.2|116.7|118.19|116.69|3
1626950710000|2021-07-22 10:45:10|118.2|116.7|118.1|116.6|118.2|116.7|118.09|116.59|17
1626950720000|2021-07-22 10:45:20|118.12|116.62|118.12|116.62|118.13|116.63|118.1|116.6|8
1626950730000|2021-07-22 10:45:30|118.13|116.63|118.11|116.61|118.13|116.63|118.1|116.6|9
1626950740000|2021-07-22 10:45:40|118.1|116.6|118.09|116.59|118.1|116.6|118.09|116.59|2
1626950750000|2021-07-22 10:45:50|118.1|116.6|118.08|116.58|118.1|116.6|118.08|116.58|7
1626950760000|2021-07-22 10:46:00|118.07|116.57|118.15|116.65|118.15|116.65|118.07|116.57|11
1626950770000|2021-07-22 10:46:10|118.14|116.64|118.11|116.61|118.15|116.65|118.11|116.61|16
1626950780000|2021-07-22 10:46:20|118.12|116.62|118.13|116.63|118.16|116.66|118.11|116.61|15
1626950790000|2021-07-22 10:46:30|118.15|116.65|118.17|116.67|118.18|116.68|118.15|116.65|7
1626950800000|2021-07-22 10:46:40|118.19|116.69|118.18|116.68|118.19|116.69|118.18|116.68|4
1626950810000|2021-07-22 10:46:50|118.19|116.69|118.15|116.65|118.2|116.7|118.15|116.65|8
1626950820000|2021-07-22 10:47:00|118.16|116.66|118.12|116.62|118.16|116.66|118.1|116.6|14
1626950830000|2021-07-22 10:47:10|118.11|116.61|118.12|116.62|118.14|116.64|118.11|116.61|12
1626950840000|2021-07-22 10:47:20|118.13|116.63|118.11|116.61|118.13|116.63|118.11|116.61|5
1626950850000|2021-07-22 10:47:30|118.12|116.62|118.09|116.59|118.12|116.62|118.09|116.59|5
1626950860000|2021-07-22 10:47:40|118.1|116.6|118.09|116.59|118.1|116.6|118.09|116.59|4
1626950870000|2021-07-22 10:47:50|118.1|116.6|118.09|116.59|118.12|116.62|118.09|116.59|10
1626950880000|2021-07-22 10:48:00|118.1|116.6|118.2|116.7|118.22|116.72|118.1|116.6|14
1626950890000|2021-07-22 10:48:10|118.22|116.72|118.24|116.74|118.24|116.74|118.21|116.71|3
1626950900000|2021-07-22 10:48:20|118.25|116.75|118.24|116.74|118.27|116.77|118.23|116.73|10
1626950910000|2021-07-22 10:48:30|118.25|116.75|118.25|116.75|118.26|116.76|118.25|116.75|5
1626950920000|2021-07-22 10:48:40|118.24|116.74|118.24|116.74|118.25|116.75|118.23|116.73|6
1626950930000|2021-07-22 10:48:50|118.25|116.75|118.24|116.74|118.25|116.75|118.24|116.74|6
1626950940000|2021-07-22 10:49:00|118.25|116.75|118.28|116.78|118.29|116.79|118.25|116.75|7
1626950950000|2021-07-22 10:49:10|118.3|116.8|118.36|116.86|118.37|116.87|118.29|116.79|10
1626950960000|2021-07-22 10:49:20|118.34|116.84|118.36|116.86|118.36|116.86|118.31|116.81|15
1626950970000|2021-07-22 10:49:30|118.35|116.85|118.43|116.93|118.44|116.94|118.35|116.85|9
1626950980000|2021-07-22 10:49:40|118.44|116.94|118.52|117.02|118.55|117.05|118.42|116.92|19
1626950990000|2021-07-22 10:49:50|118.53|117.03|118.55|117.05|118.55|117.05|118.53|117.03|3
1626951000000|2021-07-22 10:50:00|118.54|117.04|118.43|116.93|118.54|117.04|118.42|116.92|13
1626951010000|2021-07-22 10:50:10|118.44|116.94|118.53|117.03|118.53|117.03|118.44|116.94|16
1626951020000|2021-07-22 10:50:20|118.52|117.02|118.52|117.02|118.53|117.03|118.51|117.01|9
1626951030000|2021-07-22 10:50:30|118.53|117.03|118.52|117.02|118.53|117.03|118.52|117.02|2
1626951040000|2021-07-22 10:50:40|118.53|117.03|118.5|117|118.53|117.03|118.46|116.96|13
1626951050000|2021-07-22 10:50:50|118.51|117.01|118.49|116.99|118.52|117.02|118.49|116.99|7
1626951060000|2021-07-22 10:51:00|118.5|117|118.51|117.01|118.51|117.01|118.49|116.99|10
1626951070000|2021-07-22 10:51:10|118.5|117|118.52|117.02|118.52|117.02|118.5|117|2
1626951080000|2021-07-22 10:51:20|118.49|116.99|118.5|117|118.5|117|118.49|116.99|2
1626951090000|2021-07-22 10:51:30|118.52|117.02|118.51|117.01|118.52|117.02|118.51|117.01|2
1626951100000|2021-07-22 10:51:40|118.52|117.02|118.53|117.03|118.56|117.06|118.52|117.02|5
1626951110000|2021-07-22 10:51:50|118.52|117.02|118.5|117|118.52|117.02|118.5|117|8
1626951120000|2021-07-22 10:52:00|118.51|117.01|118.53|117.03|118.53|117.03|118.5|117|7
1626951130000|2021-07-22 10:52:10|118.52|117.02|118.49|116.99|118.54|117.04|118.49|116.99|10
1626951140000|2021-07-22 10:52:20|118.5|117|118.49|116.99|118.5|117|118.48|116.98|7
1626951150000|2021-07-22 10:52:30|118.5|117|118.51|117.01|118.51|117.01|118.49|116.99|6
1626951160000|2021-07-22 10:52:40|118.5|117|118.51|117.01|118.51|117.01|118.48|116.98|14
1626951170000|2021-07-22 10:52:50|118.52|117.02|118.52|117.02|118.52|117.02|118.5|117|8
1626951180000|2021-07-22 10:53:00|118.51|117.01|118.51|117.01|118.53|117.03|118.51|117.01|3
1626951190000|2021-07-22 10:53:10|118.5|117|118.48|116.98|118.51|117.01|118.48|116.98|11
1626951200000|2021-07-22 10:53:20|118.49|116.99|118.47|116.97|118.49|116.99|118.46|116.96|5
1626951210000|2021-07-22 10:53:30|118.46|116.96|118.48|116.98|118.5|117|118.46|116.96|9
1626951220000|2021-07-22 10:53:40|118.49|116.99|118.47|116.97|118.49|116.99|118.46|116.96|10
1626951230000|2021-07-22 10:53:50|118.48|116.98|118.46|116.96|118.49|116.99|118.46|116.96|7
1626951240000|2021-07-22 10:54:00|118.47|116.97|118.42|116.92|118.47|116.97|118.42|116.92|7
1626951250000|2021-07-22 10:54:10|118.41|116.91|118.37|116.87|118.41|116.91|118.36|116.86|7
1626951260000|2021-07-22 10:54:20|118.36|116.86|118.32|116.82|118.36|116.86|118.32|116.82|7
1626951270000|2021-07-22 10:54:30|118.31|116.81|118.33|116.83|118.37|116.87|118.31|116.81|17
1626951280000|2021-07-22 10:54:40|118.32|116.82|118.25|116.75|118.32|116.82|118.25|116.75|6
1626951290000|2021-07-22 10:54:50|118.27|116.77|118.31|116.81|118.31|116.81|118.27|116.77|9
1626951300000|2021-07-22 10:55:00|118.32|116.82|118.28|116.78|118.32|116.82|118.28|116.78|9
1626951310000|2021-07-22 10:55:10|118.26|116.76|118.24|116.74|118.29|116.79|118.24|116.74|15
1626951320000|2021-07-22 10:55:20|118.25|116.75|118.31|116.81|118.34|116.84|118.25|116.75|24
1626951330000|2021-07-22 10:55:30|118.3|116.8|118.31|116.81|118.33|116.83|118.3|116.8|12
1626951340000|2021-07-22 10:55:40|118.3|116.8|118.3|116.8|118.31|116.81|118.3|116.8|7
1626951350000|2021-07-22 10:55:50|118.31|116.81|118.31|116.81|118.32|116.82|118.3|116.8|8
1626951360000|2021-07-22 10:56:00|118.32|116.82|118.36|116.86|118.36|116.86|118.32|116.82|15
1626951370000|2021-07-22 10:56:10|118.35|116.85|118.3|116.8|118.35|116.85|118.3|116.8|8
1626951380000|2021-07-22 10:56:20|118.31|116.81|118.26|116.76|118.31|116.81|118.25|116.75|8
1626951390000|2021-07-22 10:56:30|118.25|116.75|118.29|116.79|118.31|116.81|118.25|116.75|15
1626951400000|2021-07-22 10:56:40|118.28|116.78|118.28|116.78|118.3|116.8|118.26|116.76|17
1626951410000|2021-07-22 10:56:50|118.27|116.77|118.25|116.75|118.28|116.78|118.24|116.74|9
1626951420000|2021-07-22 10:57:00|118.24|116.74|118.18|116.68|118.24|116.74|118.18|116.68|7
1626951430000|2021-07-22 10:57:10|118.17|116.67|118.2|116.7|118.21|116.71|118.17|116.67|6
1626951440000|2021-07-22 10:57:20|118.22|116.72|118.21|116.71|118.23|116.73|118.2|116.7|6
1626951450000|2021-07-22 10:57:30|118.2|116.7|118.15|116.65|118.22|116.72|118.15|116.65|12
1626951460000|2021-07-22 10:57:40|118.16|116.66|118.2|116.7|118.2|116.7|118.15|116.65|18
1626951470000|2021-07-22 10:57:50|118.22|116.72|118.22|116.72|118.25|116.75|118.21|116.71|6
1626951480000|2021-07-22 10:58:00|118.24|116.74|118.21|116.71|118.24|116.74|118.2|116.7|13
1626951490000|2021-07-22 10:58:10|118.23|116.73|118.2|116.7|118.23|116.73|118.2|116.7|11
1626951500000|2021-07-22 10:58:20|118.21|116.71|118.25|116.75|118.25|116.75|118.21|116.71|12
1626951510000|2021-07-22 10:58:30|118.23|116.73|118.22|116.72|118.27|116.77|118.22|116.72|9
1626951520000|2021-07-22 10:58:40|118.23|116.73|118.23|116.73|118.24|116.74|118.23|116.73|3
1626951530000|2021-07-22 10:58:50|118.22|116.72|118.08|116.58|118.23|116.73|118.08|116.58|11
1626951540000|2021-07-22 10:59:00|118.07|116.57|118.09|116.59|118.09|116.59|117.92|116.42|26
1626951550000|2021-07-22 10:59:10|118.08|116.58|117.94|116.44|118.11|116.61|117.94|116.44|23
1626951560000|2021-07-22 10:59:20|117.95|116.45|117.87|116.37|117.95|116.45|117.86|116.36|14
1626951570000|2021-07-22 10:59:30|117.86|116.36|117.88|116.38|117.89|116.39|117.86|116.36|11
1626951580000|2021-07-22 10:59:40|117.87|116.37|117.86|116.36|117.88|116.38|117.86|116.36|7
1626951590000|2021-07-22 10:59:50|117.85|116.35|117.86|116.36|117.86|116.36|117.8|116.3|14
1626951600000|2021-07-22 11:00:00|117.85|116.35|117.86|116.36|117.87|116.37|117.84|116.34|16
1626951610000|2021-07-22 11:00:10|117.87|116.37|117.93|116.43|117.95|116.45|117.85|116.35|17
1626951620000|2021-07-22 11:00:20|117.96|116.46|118.06|116.56|118.07|116.57|117.96|116.46|16
1626951630000|2021-07-22 11:00:30|118.05|116.55|117.98|116.48|118.05|116.55|117.97|116.47|10
1626951640000|2021-07-22 11:00:40|117.97|116.47|117.98|116.48|118|116.5|117.94|116.44|19
1626951650000|2021-07-22 11:00:50|117.97|116.47|117.95|116.45|118|116.5|117.94|116.44|12
1626951660000|2021-07-22 11:01:00|117.96|116.46|117.91|116.41|117.96|116.46|117.91|116.41|12
1626951670000|2021-07-22 11:01:10|117.92|116.42|117.94|116.44|117.96|116.46|117.92|116.42|11
1626951680000|2021-07-22 11:01:20|117.95|116.45|117.93|116.43|117.95|116.45|117.92|116.42|9
1626951690000|2021-07-22 11:01:30|117.92|116.42|117.92|116.42|117.93|116.43|117.9|116.4|10
1626951700000|2021-07-22 11:01:40|117.91|116.41|117.92|116.42|117.94|116.44|117.91|116.41|8
1626951710000|2021-07-22 11:01:50|117.93|116.43|117.92|116.42|117.95|116.45|117.92|116.42|17
1626951720000|2021-07-22 11:02:00|117.93|116.43|117.98|116.48|117.99|116.49|117.92|116.42|12
1626951730000|2021-07-22 11:02:10|117.97|116.47|117.96|116.46|117.98|116.48|117.95|116.45|7
1626951740000|2021-07-22 11:02:20|117.95|116.45|117.95|116.45|117.95|116.45|117.94|116.44|9
1626951750000|2021-07-22 11:02:30|117.96|116.46|117.97|116.47|117.99|116.49|117.96|116.46|8
1626951760000|2021-07-22 11:02:40|117.98|116.48|117.96|116.46|117.98|116.48|117.95|116.45|13
1626951770000|2021-07-22 11:02:50|117.97|116.47|117.96|116.46|117.98|116.48|117.95|116.45|8
1626951780000|2021-07-22 11:03:00|117.95|116.45|117.95|116.45|117.96|116.46|117.95|116.45|9
1626951790000|2021-07-22 11:03:10|117.94|116.44|118.01|116.51|118.01|116.51|117.94|116.44|20
1626951800000|2021-07-22 11:03:20|118|116.5|117.99|116.49|118.01|116.51|117.99|116.49|17
1626951810000|2021-07-22 11:03:30|118|116.5|118|116.5|118|116.5|117.99|116.49|3
1626951820000|2021-07-22 11:03:40|118.01|116.51|118.02|116.52|118.04|116.54|117.99|116.49|16
1626951830000|2021-07-22 11:03:50|118.03|116.53|118.09|116.59|118.09|116.59|118.01|116.51|18
1626951840000|2021-07-22 11:04:00|118.1|116.6|118.09|116.59|118.11|116.61|118.08|116.58|9
1626951850000|2021-07-22 11:04:10|118.07|116.57|118.06|116.56|118.07|116.57|118.05|116.55|12
1626951860000|2021-07-22 11:04:20|118.05|116.55|118|116.5|118.05|116.55|118|116.5|7
1626951870000|2021-07-22 11:04:30|118.01|116.51|118.01|116.51|118.02|116.52|118.01|116.51|3
1626951880000|2021-07-22 11:04:40|118.02|116.52|118.02|116.52|118.03|116.53|118.02|116.52|3
1626951900000|2021-07-22 11:05:00|118.01|116.51|118.05|116.55|118.08|116.58|118.01|116.51|10
1626951910000|2021-07-22 11:05:10|118.04|116.54|118.02|116.52|118.04|116.54|118.02|116.52|5
1626951920000|2021-07-22 11:05:20|118.03|116.53|117.94|116.44|118.03|116.53|117.93|116.43|17
1626951930000|2021-07-22 11:05:30|117.93|116.43|117.89|116.39|117.94|116.44|117.89|116.39|8
1626951940000|2021-07-22 11:05:40|117.88|116.38|117.8|116.3|117.88|116.38|117.8|116.3|11
1626951950000|2021-07-22 11:05:50|117.81|116.31|117.87|116.37|117.88|116.38|117.81|116.31|12
1626951960000|2021-07-22 11:06:00|117.86|116.36|117.78|116.28|117.86|116.36|117.78|116.28|9
1626951970000|2021-07-22 11:06:10|117.79|116.29|117.72|116.22|117.79|116.29|117.66|116.16|19
1626951980000|2021-07-22 11:06:20|117.71|116.21|117.72|116.22|117.72|116.22|117.71|116.21|8
1626951990000|2021-07-22 11:06:30|117.73|116.23|117.73|116.23|117.74|116.24|117.71|116.21|8
1626952000000|2021-07-22 11:06:40|117.74|116.24|117.79|116.29|117.79|116.29|117.74|116.24|13
1626952010000|2021-07-22 11:06:50|117.78|116.28|117.8|116.3|117.82|116.32|117.78|116.28|5
1626952020000|2021-07-22 11:07:00|117.79|116.29|117.83|116.33|117.84|116.34|117.79|116.29|6
1626952030000|2021-07-22 11:07:10|117.82|116.32|117.82|116.32|117.84|116.34|117.82|116.32|5
1626952040000|2021-07-22 11:07:20|117.83|116.33|117.91|116.41|117.92|116.42|117.83|116.33|14
1626952060000|2021-07-22 11:07:40|117.9|116.4|117.91|116.41|117.92|116.42|117.9|116.4|8
1626952070000|2021-07-22 11:07:50|117.93|116.43|117.96|116.46|117.97|116.47|117.92|116.42|7
1626952080000|2021-07-22 11:08:00|117.97|116.47|117.98|116.48|117.98|116.48|117.96|116.46|12
1626952090000|2021-07-22 11:08:10|117.99|116.49|118|116.5|118.01|116.51|117.99|116.49|4
1626952100000|2021-07-22 11:08:20|118.01|116.51|118|116.5|118.01|116.51|117.99|116.49|4
1626952110000|2021-07-22 11:08:30|118.01|116.51|118.02|116.52|118.02|116.52|117.99|116.49|9
1626952120000|2021-07-22 11:08:40|118.01|116.51|118|116.5|118.03|116.53|118|116.5|6
1626952130000|2021-07-22 11:08:50|117.99|116.49|117.97|116.47|118.01|116.51|117.97|116.47|8
1626952140000|2021-07-22 11:09:00|117.98|116.48|117.98|116.48|117.99|116.49|117.96|116.46|8
1626952150000|2021-07-22 11:09:10|117.99|116.49|118|116.5|118.03|116.53|117.98|116.48|10
1626952160000|2021-07-22 11:09:20|118.01|116.51|118.1|116.6|118.11|116.61|118.01|116.51|16
1626952170000|2021-07-22 11:09:30|118.11|116.61|118.08|116.58|118.12|116.62|118.07|116.57|9
1626952180000|2021-07-22 11:09:40|118.09|116.59|118.13|116.63|118.13|116.63|118.09|116.59|7
1626952190000|2021-07-22 11:09:50|118.14|116.64|118.13|116.63|118.16|116.66|118.08|116.58|20
1626952200000|2021-07-22 11:10:00|118.14|116.64|118.22|116.72|118.26|116.76|118.14|116.64|20
1626952210000|2021-07-22 11:10:10|118.21|116.71|118.09|116.59|118.21|116.71|118.09|116.59|13
1626952220000|2021-07-22 11:10:20|118.1|116.6|118.06|116.56|118.12|116.62|118.05|116.55|9
1626952230000|2021-07-22 11:10:30|118.05|116.55|118.05|116.55|118.05|116.55|118.03|116.53|11
1626952240000|2021-07-22 11:10:40|118.04|116.54|117.96|116.46|118.04|116.54|117.96|116.46|11
1626952250000|2021-07-22 11:10:50|117.94|116.44|117.93|116.43|117.95|116.45|117.93|116.43|8
1626952260000|2021-07-22 11:11:00|117.95|116.45|117.99|116.49|117.99|116.49|117.94|116.44|10
1626952270000|2021-07-22 11:11:10|117.98|116.48|118.01|116.51|118.01|116.51|117.98|116.48|6
1626952280000|2021-07-22 11:11:20|117.99|116.49|117.98|116.48|118|116.5|117.98|116.48|6
1626952290000|2021-07-22 11:11:30|117.99|116.49|118.02|116.52|118.02|116.52|117.99|116.49|9
1626952300000|2021-07-22 11:11:40|118.03|116.53|117.97|116.47|118.03|116.53|117.97|116.47|12
1626952310000|2021-07-22 11:11:50|117.96|116.46|117.91|116.41|117.96|116.46|117.91|116.41|6
1626952320000|2021-07-22 11:12:00|117.9|116.4|117.89|116.39|117.95|116.45|117.86|116.36|29
1626952330000|2021-07-22 11:12:10|117.88|116.38|117.76|116.26|117.88|116.38|117.73|116.23|16
1626952340000|2021-07-22 11:12:20|117.75|116.25|117.76|116.26|117.77|116.27|117.74|116.24|10
1626952350000|2021-07-22 11:12:30|117.75|116.25|117.69|116.19|117.78|116.28|117.69|116.19|20
1626952360000|2021-07-22 11:12:40|117.7|116.2|117.69|116.19|117.72|116.22|117.69|116.19|16
1626952370000|2021-07-22 11:12:50|117.7|116.2|117.68|116.18|117.7|116.2|117.67|116.17|5
1626952380000|2021-07-22 11:13:00|117.67|116.17|117.74|116.24|117.75|116.25|117.67|116.17|14
1626952390000|2021-07-22 11:13:10|117.75|116.25|117.68|116.18|117.75|116.25|117.67|116.17|11
1626952400000|2021-07-22 11:13:20|117.67|116.17|117.63|116.13|117.68|116.18|117.63|116.13|11
1626952410000|2021-07-22 11:13:30|117.62|116.12|117.59|116.09|117.62|116.12|117.58|116.08|13
1626952420000|2021-07-22 11:13:40|117.6|116.1|117.58|116.08|117.61|116.11|117.57|116.07|14
1626952430000|2021-07-22 11:13:50|117.59|116.09|117.54|116.04|117.59|116.09|117.52|116.02|21
1626952440000|2021-07-22 11:14:00|117.55|116.05|117.5|116|117.56|116.06|117.5|116|10
1626952450000|2021-07-22 11:14:10|117.49|115.99|117.55|116.05|117.58|116.08|117.49|115.99|16
1626952460000|2021-07-22 11:14:20|117.56|116.06|117.68|116.18|117.7|116.2|117.56|116.06|13
1626952470000|2021-07-22 11:14:30|117.69|116.19|117.71|116.21|117.71|116.21|117.68|116.18|8
1626952480000|2021-07-22 11:14:40|117.69|116.19|117.6|116.1|117.7|116.2|117.6|116.1|15
1626952490000|2021-07-22 11:14:50|117.59|116.09|117.66|116.16|117.66|116.16|117.58|116.08|12
1626952500000|2021-07-22 11:15:00|117.68|116.18|117.66|116.16|117.71|116.21|117.61|116.11|22
1626952510000|2021-07-22 11:15:10|117.67|116.17|117.73|116.23|117.73|116.23|117.67|116.17|16
1626952520000|2021-07-22 11:15:20|117.72|116.22|117.82|116.32|117.83|116.33|117.72|116.22|12
1626952530000|2021-07-22 11:15:30|117.83|116.33|117.86|116.36|117.88|116.38|117.83|116.33|12
1626952540000|2021-07-22 11:15:40|117.87|116.37|117.87|116.37|117.88|116.38|117.87|116.37|5
1626952550000|2021-07-22 11:15:50|117.86|116.36|117.82|116.32|117.86|116.36|117.82|116.32|8
1626952560000|2021-07-22 11:16:00|117.83|116.33|117.86|116.36|117.88|116.38|117.82|116.32|14
1626952570000|2021-07-22 11:16:10|117.87|116.37|117.81|116.31|117.87|116.37|117.8|116.3|12
1626952580000|2021-07-22 11:16:20|117.79|116.29|117.75|116.25|117.79|116.29|117.74|116.24|8
1626952590000|2021-07-22 11:16:30|117.74|116.24|117.62|116.12|117.74|116.24|117.61|116.11|16
1626952600000|2021-07-22 11:16:40|117.63|116.13|117.67|116.17|117.68|116.18|117.59|116.09|15
1626952610000|2021-07-22 11:16:50|117.66|116.16|117.69|116.19|117.7|116.2|117.66|116.16|10
1626952620000|2021-07-22 11:17:00|117.7|116.2|117.74|116.24|117.75|116.25|117.7|116.2|15
1626952630000|2021-07-22 11:17:10|117.75|116.25|117.73|116.23|117.76|116.26|117.73|116.23|11
1626952640000|2021-07-22 11:17:20|117.71|116.21|117.64|116.14|117.71|116.21|117.64|116.14|7
1626952650000|2021-07-22 11:17:30|117.63|116.13|117.64|116.14|117.65|116.15|117.6|116.1|21
1626952660000|2021-07-22 11:17:40|117.63|116.13|117.64|116.14|117.66|116.16|117.62|116.12|12
1626952670000|2021-07-22 11:17:50|117.65|116.15|117.69|116.19|117.73|116.23|117.62|116.12|17
1626952680000|2021-07-22 11:18:00|117.71|116.21|117.72|116.22|117.73|116.23|117.69|116.19|9
1626952690000|2021-07-22 11:18:10|117.73|116.23|117.75|116.25|117.76|116.26|117.73|116.23|4
1626952700000|2021-07-22 11:18:20|117.76|116.26|117.74|116.24|117.76|116.26|117.74|116.24|6
1626952710000|2021-07-22 11:18:30|117.72|116.22|117.72|116.22|117.74|116.24|117.7|116.2|13
1626952720000|2021-07-22 11:18:40|117.7|116.2|117.66|116.16|117.72|116.22|117.66|116.16|14
1626952730000|2021-07-22 11:18:50|117.65|116.15|117.7|116.2|117.71|116.21|117.65|116.15|15
1626952740000|2021-07-22 11:19:00|117.71|116.21|117.7|116.2|117.71|116.21|117.68|116.18|19
1626952750000|2021-07-22 11:19:10|117.71|116.21|117.69|116.19|117.71|116.21|117.66|116.16|16
1626952760000|2021-07-22 11:19:20|117.68|116.18|117.63|116.13|117.68|116.18|117.62|116.12|13
1626952770000|2021-07-22 11:19:30|117.64|116.14|117.63|116.13|117.69|116.19|117.63|116.13|15
1626952780000|2021-07-22 11:19:40|117.62|116.12|117.66|116.16|117.66|116.16|117.62|116.12|17
1626952790000|2021-07-22 11:19:50|117.65|116.15|117.74|116.24|117.74|116.24|117.65|116.15|11
1626952800000|2021-07-22 11:20:00|117.73|116.23|117.76|116.26|117.76|116.26|117.73|116.23|14
1626952810000|2021-07-22 11:20:10|117.75|116.25|117.79|116.29|117.79|116.29|117.74|116.24|12
1626952820000|2021-07-22 11:20:20|117.8|116.3|117.8|116.3|117.82|116.32|117.8|116.3|6
1626952830000|2021-07-22 11:20:30|117.79|116.29|117.77|116.27|117.81|116.31|117.77|116.27|12
1626952840000|2021-07-22 11:20:40|117.76|116.26|117.71|116.21|117.76|116.26|117.7|116.2|12
1626952850000|2021-07-22 11:20:50|117.7|116.2|117.7|116.2|117.71|116.21|117.68|116.18|8
1626952860000|2021-07-22 11:21:00|117.69|116.19|117.71|116.21|117.71|116.21|117.69|116.19|15
1626952870000|2021-07-22 11:21:10|117.7|116.2|117.7|116.2|117.71|116.21|117.7|116.2|9
1626952880000|2021-07-22 11:21:20|117.69|116.19|117.7|116.2|117.71|116.21|117.69|116.19|10
1626952890000|2021-07-22 11:21:30|117.69|116.19|117.72|116.22|117.73|116.23|117.69|116.19|5
1626952900000|2021-07-22 11:21:40|117.73|116.23|117.73|116.23|117.76|116.26|117.72|116.22|11
1626952910000|2021-07-22 11:21:50|117.72|116.22|117.67|116.17|117.74|116.24|117.66|116.16|15
1626952920000|2021-07-22 11:22:00|117.68|116.18|117.68|116.18|117.69|116.19|117.67|116.17|5
1626952930000|2021-07-22 11:22:10|117.69|116.19|117.67|116.17|117.69|116.19|117.67|116.17|5
1626952940000|2021-07-22 11:22:20|117.66|116.16|117.66|116.16|117.68|116.18|117.65|116.15|7
1626952950000|2021-07-22 11:22:30|117.67|116.17|117.6|116.1|117.67|116.17|117.6|116.1|15
1626952960000|2021-07-22 11:22:40|117.58|116.08|117.58|116.08|117.59|116.09|117.58|116.08|5
1626952970000|2021-07-22 11:22:50|117.57|116.07|117.47|115.97|117.58|116.08|117.47|115.97|16
1626952980000|2021-07-22 11:23:00|117.44|115.94|117.42|115.92|117.46|115.96|117.41|115.91|16
1626952990000|2021-07-22 11:23:10|117.43|115.93|117.42|115.92|117.43|115.93|117.41|115.91|8
1626953000000|2021-07-22 11:23:20|117.41|115.91|117.4|115.9|117.41|115.91|117.37|115.87|17
1626953010000|2021-07-22 11:23:30|117.37|115.87|117.33|115.83|117.37|115.87|117.33|115.83|17
1626953020000|2021-07-22 11:23:40|117.32|115.82|117.34|115.84|117.37|115.87|117.32|115.82|16
1626953030000|2021-07-22 11:23:50|117.35|115.85|117.33|115.83|117.35|115.85|117.32|115.82|8
1626953040000|2021-07-22 11:24:00|117.35|115.85|117.41|115.91|117.43|115.93|117.35|115.85|19
1626953050000|2021-07-22 11:24:10|117.43|115.93|117.43|115.93|117.47|115.97|117.42|115.92|15
1626953060000|2021-07-22 11:24:20|117.41|115.91|117.39|115.89|117.41|115.91|117.38|115.88|11
1626953070000|2021-07-22 11:24:30|117.38|115.88|117.4|115.9|117.4|115.9|117.37|115.87|7
1626953080000|2021-07-22 11:24:40|117.39|115.89|117.38|115.88|117.43|115.93|117.34|115.84|18
1626953090000|2021-07-22 11:24:50|117.39|115.89|117.38|115.88|117.4|115.9|117.37|115.87|11
1626953100000|2021-07-22 11:25:00|117.39|115.89|117.42|115.92|117.44|115.94|117.38|115.88|15
1626953110000|2021-07-22 11:25:10|117.43|115.93|117.56|116.06|117.58|116.08|117.43|115.93|18
1626953120000|2021-07-22 11:25:20|117.57|116.07|117.55|116.05|117.57|116.07|117.53|116.03|7
1626953130000|2021-07-22 11:25:30|117.54|116.04|117.58|116.08|117.58|116.08|117.51|116.01|17
1626953140000|2021-07-22 11:25:40|117.59|116.09|117.62|116.12|117.64|116.14|117.59|116.09|11
1626953150000|2021-07-22 11:25:50|117.61|116.11|117.6|116.1|117.62|116.12|117.57|116.07|11
1626953160000|2021-07-22 11:26:00|117.59|116.09|117.62|116.12|117.62|116.12|117.59|116.09|11
1626953170000|2021-07-22 11:26:10|117.61|116.11|117.63|116.13|117.63|116.13|117.61|116.11|3
1626953180000|2021-07-22 11:26:20|117.62|116.12|117.58|116.08|117.62|116.12|117.57|116.07|8
1626953190000|2021-07-22 11:26:30|117.59|116.09|117.6|116.1|117.6|116.1|117.58|116.08|8
1626953200000|2021-07-22 11:26:40|117.61|116.11|117.62|116.12|117.63|116.13|117.61|116.11|6
1626953210000|2021-07-22 11:26:50|117.59|116.09|117.56|116.06|117.59|116.09|117.56|116.06|14
1626953220000|2021-07-22 11:27:00|117.57|116.07|117.62|116.12|117.62|116.12|117.56|116.06|12
1626953230000|2021-07-22 11:27:10|117.61|116.11|117.62|116.12|117.62|116.12|117.61|116.11|8
1626953240000|2021-07-22 11:27:20|117.61|116.11|117.61|116.11|117.61|116.11|117.57|116.07|14
1626953250000|2021-07-22 11:27:30|117.62|116.12|117.65|116.15|117.65|116.15|117.61|116.11|10
1626953260000|2021-07-22 11:27:40|117.66|116.16|117.64|116.14|117.66|116.16|117.64|116.14|5
1626953270000|2021-07-22 11:27:50|117.65|116.15|117.65|116.15|117.65|116.15|117.64|116.14|3
1626953280000|2021-07-22 11:28:00|117.66|116.16|117.78|116.28|117.84|116.34|117.66|116.16|22
1626953290000|2021-07-22 11:28:10|117.8|116.3|117.72|116.22|117.8|116.3|117.72|116.22|12
1626953300000|2021-07-22 11:28:20|117.71|116.21|117.65|116.15|117.71|116.21|117.61|116.11|27
1626953310000|2021-07-22 11:28:30|117.64|116.14|117.63|116.13|117.65|116.15|117.61|116.11|8
1626953320000|2021-07-22 11:28:40|117.65|116.15|117.68|116.18|117.68|116.18|117.64|116.14|7
1626953330000|2021-07-22 11:28:50|117.69|116.19|117.73|116.23|117.73|116.23|117.67|116.17|8
1626953340000|2021-07-22 11:29:00|117.72|116.22|117.7|116.2|117.72|116.22|117.7|116.2|3
1626953360000|2021-07-22 11:29:20|117.69|116.19|117.67|116.17|117.69|116.19|117.65|116.15|16
1626953370000|2021-07-22 11:29:30|117.65|116.15|117.65|116.15|117.66|116.16|117.65|116.15|3
1626953380000|2021-07-22 11:29:40|117.66|116.16|117.65|116.15|117.66|116.16|117.65|116.15|8
1626953390000|2021-07-22 11:29:50|117.66|116.16|117.63|116.13|117.66|116.16|117.58|116.08|20
1626953400000|2021-07-22 11:30:00|117.64|116.14|117.68|116.18|117.72|116.22|117.64|116.14|20
1626953410000|2021-07-22 11:30:10|117.69|116.19|117.66|116.16|117.69|116.19|117.65|116.15|19
1626953420000|2021-07-22 11:30:20|117.67|116.17|117.69|116.19|117.7|116.2|117.67|116.17|15
1626953430000|2021-07-22 11:30:30|117.68|116.18|117.71|116.21|117.72|116.22|117.68|116.18|11
1626953440000|2021-07-22 11:30:40|117.73|116.23|117.78|116.28|117.78|116.28|117.73|116.23|10
1626953450000|2021-07-22 11:30:50|117.79|116.29|117.8|116.3|117.86|116.36|117.77|116.27|16
1626953460000|2021-07-22 11:31:00|117.79|116.29|117.84|116.34|117.85|116.35|117.78|116.28|13
1626953470000|2021-07-22 11:31:10|117.85|116.35|117.8|116.3|117.85|116.35|117.8|116.3|13
1626953480000|2021-07-22 11:31:20|117.81|116.31|117.8|116.3|117.82|116.32|117.79|116.29|10
1626953490000|2021-07-22 11:31:30|117.81|116.31|117.81|116.31|117.81|116.31|117.8|116.3|5
1626953500000|2021-07-22 11:31:40|117.82|116.32|117.82|116.32|117.83|116.33|117.81|116.31|9
1626953510000|2021-07-22 11:31:50|117.83|116.33|117.82|116.32|117.83|116.33|117.79|116.29|15
1626953520000|2021-07-22 11:32:00|117.81|116.31|117.82|116.32|117.83|116.33|117.81|116.31|15
1626953530000|2021-07-22 11:32:10|117.83|116.33|117.83|116.33|117.83|116.33|117.82|116.32|3
1626953540000|2021-07-22 11:32:20|117.82|116.32|117.79|116.29|117.82|116.32|117.78|116.28|14
1626953550000|2021-07-22 11:32:30|117.8|116.3|117.78|116.28|117.83|116.33|117.78|116.28|18
1626953560000|2021-07-22 11:32:40|117.79|116.29|117.79|116.29|117.8|116.3|117.77|116.27|11
1626953570000|2021-07-22 11:32:50|117.8|116.3|117.8|116.3|117.81|116.31|117.8|116.3|3
1626953580000|2021-07-22 11:33:00|117.81|116.31|117.85|116.35|117.87|116.37|117.81|116.31|11
1626953590000|2021-07-22 11:33:10|117.84|116.34|117.78|116.28|117.84|116.34|117.78|116.28|10
1626953600000|2021-07-22 11:33:20|117.79|116.29|117.81|116.31|117.81|116.31|117.78|116.28|9
1626953610000|2021-07-22 11:33:30|117.82|116.32|117.8|116.3|117.82|116.32|117.8|116.3|7
1626953620000|2021-07-22 11:33:40|117.81|116.31|117.8|116.3|117.81|116.31|117.77|116.27|9
1626953630000|2021-07-22 11:33:50|117.81|116.31|117.84|116.34|117.85|116.35|117.81|116.31|9
1626953640000|2021-07-22 11:34:00|117.83|116.33|117.79|116.29|117.83|116.33|117.78|116.28|7
1626953650000|2021-07-22 11:34:10|117.78|116.28|117.79|116.29|117.79|116.29|117.76|116.26|7
1626953660000|2021-07-22 11:34:20|117.78|116.28|117.76|116.26|117.78|116.28|117.73|116.23|14
1626953670000|2021-07-22 11:34:30|117.78|116.28|117.77|116.27|117.78|116.28|117.75|116.25|11
1626953680000|2021-07-22 11:34:40|117.75|116.25|117.74|116.24|117.76|116.26|117.74|116.24|5
1626953690000|2021-07-22 11:34:50|117.75|116.25|117.68|116.18|117.75|116.25|117.68|116.18|11
1626953700000|2021-07-22 11:35:00|117.67|116.17|117.68|116.18|117.69|116.19|117.67|116.17|8
1626953710000|2021-07-22 11:35:10|117.69|116.19|117.75|116.25|117.75|116.25|117.69|116.19|5
1626953720000|2021-07-22 11:35:20|117.76|116.26|117.72|116.22|117.79|116.29|117.72|116.22|12
1626953730000|2021-07-22 11:35:30|117.73|116.23|117.78|116.28|117.78|116.28|117.73|116.23|6
1626953740000|2021-07-22 11:35:40|117.79|116.29|117.78|116.28|117.79|116.29|117.78|116.28|4
1626953750000|2021-07-22 11:35:50|117.79|116.29|117.74|116.24|117.79|116.29|117.74|116.24|5
1626953760000|2021-07-22 11:36:00|117.76|116.26|117.83|116.33|117.83|116.33|117.76|116.26|15
1626953770000|2021-07-22 11:36:10|117.82|116.32|117.85|116.35|117.91|116.41|117.82|116.32|14
1626953780000|2021-07-22 11:36:20|117.84|116.34|117.76|116.26|117.84|116.34|117.75|116.25|10
1626953790000|2021-07-22 11:36:30|117.77|116.27|117.83|116.33|117.85|116.35|117.74|116.24|20
1626953800000|2021-07-22 11:36:40|117.82|116.32|117.86|116.36|117.86|116.36|117.81|116.31|11
1626953810000|2021-07-22 11:36:50|117.87|116.37|117.79|116.29|117.87|116.37|117.79|116.29|22
1626953820000|2021-07-22 11:37:00|117.8|116.3|117.83|116.33|117.83|116.33|117.72|116.22|18
1626953830000|2021-07-22 11:37:10|117.84|116.34|117.89|116.39|117.9|116.4|117.84|116.34|15
1626953840000|2021-07-22 11:37:20|117.88|116.38|117.89|116.39|117.89|116.39|117.84|116.34|20
1626953850000|2021-07-22 11:37:30|117.88|116.38|117.88|116.38|117.9|116.4|117.86|116.36|15
1626953860000|2021-07-22 11:37:40|117.87|116.37|117.92|116.42|117.93|116.43|117.86|116.36|15
1626953870000|2021-07-22 11:37:50|117.91|116.41|117.96|116.46|117.96|116.46|117.9|116.4|21
1626953880000|2021-07-22 11:38:00|117.97|116.47|117.94|116.44|117.97|116.47|117.93|116.43|11
1626953890000|2021-07-22 11:38:10|117.92|116.42|117.93|116.43|117.97|116.47|117.88|116.38|17
1626953900000|2021-07-22 11:38:20|117.94|116.44|117.96|116.46|117.96|116.46|117.88|116.38|17
1626953910000|2021-07-22 11:38:30|117.95|116.45|117.95|116.45|117.96|116.46|117.93|116.43|9
1626953920000|2021-07-22 11:38:40|117.94|116.44|117.95|116.45|117.95|116.45|117.93|116.43|14
1626953930000|2021-07-22 11:38:50|117.96|116.46|117.97|116.47|118.01|116.51|117.96|116.46|18
1626953940000|2021-07-22 11:39:00|117.98|116.48|117.97|116.47|117.98|116.48|117.96|116.46|12
1626953950000|2021-07-22 11:39:10|117.96|116.46|117.96|116.46|117.98|116.48|117.91|116.41|19
1626953960000|2021-07-22 11:39:20|117.98|116.48|118.03|116.53|118.03|116.53|117.98|116.48|11
1626953970000|2021-07-22 11:39:30|118.02|116.52|118.07|116.57|118.1|116.6|118.02|116.52|8
1626953980000|2021-07-22 11:39:40|118.08|116.58|118.07|116.57|118.08|116.58|118.06|116.56|4
1626953990000|2021-07-22 11:39:50|118.03|116.53|118.08|116.58|118.08|116.58|118.03|116.53|6
1626954000000|2021-07-22 11:40:00|118.07|116.57|118.06|116.56|118.09|116.59|118.06|116.56|10
1626954010000|2021-07-22 11:40:10|118.07|116.57|118.06|116.56|118.08|116.58|118.03|116.53|11
1626954020000|2021-07-22 11:40:20|118.02|116.52|118.08|116.58|118.09|116.59|118.02|116.52|6
1626954030000|2021-07-22 11:40:30|118.07|116.57|118.1|116.6|118.11|116.61|118.07|116.57|10
1626954040000|2021-07-22 11:40:40|118.11|116.61|118.17|116.67|118.17|116.67|118.09|116.59|8
1626954050000|2021-07-22 11:40:50|118.15|116.65|118.18|116.68|118.18|116.68|118.15|116.65|8
1626954060000|2021-07-22 11:41:00|118.17|116.67|118.19|116.69|118.21|116.71|118.17|116.67|5
1626954070000|2021-07-22 11:41:10|118.18|116.68|118.12|116.62|118.18|116.68|118.11|116.61|13
1626954080000|2021-07-22 11:41:20|118.11|116.61|118.13|116.63|118.13|116.63|118.11|116.61|7
1626954090000|2021-07-22 11:41:30|118.14|116.64|118.16|116.66|118.18|116.68|118.13|116.63|10
1626954100000|2021-07-22 11:41:40|118.17|116.67|118.23|116.73|118.23|116.73|118.15|116.65|23
1626954110000|2021-07-22 11:41:50|118.22|116.72|118.26|116.76|118.26|116.76|118.22|116.72|15
1626954120000|2021-07-22 11:42:00|118.27|116.77|118.22|116.72|118.27|116.77|118.16|116.66|18
1626954130000|2021-07-22 11:42:10|118.23|116.73|118.21|116.71|118.23|116.73|118.2|116.7|10
1626954140000|2021-07-22 11:42:20|118.19|116.69|118.21|116.71|118.22|116.72|118.18|116.68|7
1626954150000|2021-07-22 11:42:30|118.22|116.72|118.17|116.67|118.23|116.73|118.16|116.66|10
1626954160000|2021-07-22 11:42:40|118.16|116.66|118.17|116.67|118.18|116.68|118.16|116.66|8
1626954170000|2021-07-22 11:42:50|118.18|116.68|118.23|116.73|118.24|116.74|118.18|116.68|17
1626954180000|2021-07-22 11:43:00|118.24|116.74|118.26|116.76|118.28|116.78|118.23|116.73|18
1626954190000|2021-07-22 11:43:10|118.22|116.72|118.23|116.73|118.24|116.74|118.21|116.71|15
1626954200000|2021-07-22 11:43:20|118.24|116.74|118.19|116.69|118.24|116.74|118.18|116.68|16
1626954210000|2021-07-22 11:43:30|118.2|116.7|118.17|116.67|118.2|116.7|118.17|116.67|11
1626954220000|2021-07-22 11:43:40|118.18|116.68|118.18|116.68|118.2|116.7|118.18|116.68|14
1626954230000|2021-07-22 11:43:50|118.17|116.67|118.17|116.67|118.19|116.69|118.17|116.67|9
1626954240000|2021-07-22 11:44:00|118.18|116.68|118.15|116.65|118.19|116.69|118.14|116.64|15
1626954250000|2021-07-22 11:44:10|118.14|116.64|118.2|116.7|118.2|116.7|118.14|116.64|11
1626954260000|2021-07-22 11:44:20|118.19|116.69|118.14|116.64|118.2|116.7|118.14|116.64|11
1626954270000|2021-07-22 11:44:30|118.15|116.65|118.22|116.72|118.22|116.72|118.15|116.65|11
1626954280000|2021-07-22 11:44:40|118.23|116.73|118.16|116.66|118.25|116.75|118.16|116.66|15
1626954290000|2021-07-22 11:44:50|118.17|116.67|118.16|116.66|118.17|116.67|118.14|116.64|9
1626954300000|2021-07-22 11:45:00|118.15|116.65|118.15|116.65|118.16|116.66|118.14|116.64|10
1626954310000|2021-07-22 11:45:10|118.14|116.64|118.09|116.59|118.15|116.65|118.09|116.59|8
1626954320000|2021-07-22 11:45:20|118.08|116.58|118.06|116.56|118.08|116.58|118.06|116.56|7
1626954330000|2021-07-22 11:45:30|118.03|116.53|117.97|116.47|118.03|116.53|117.97|116.47|15
1626954340000|2021-07-22 11:45:40|117.96|116.46|117.94|116.44|118|116.5|117.94|116.44|12
1626954350000|2021-07-22 11:45:50|117.93|116.43|117.94|116.44|117.96|116.46|117.93|116.43|12
1626954360000|2021-07-22 11:46:00|117.95|116.45|117.9|116.4|117.98|116.48|117.9|116.4|15
1626954370000|2021-07-22 11:46:10|117.91|116.41|117.9|116.4|117.92|116.42|117.87|116.37|12
1626954380000|2021-07-22 11:46:20|117.91|116.41|117.91|116.41|117.91|116.41|117.89|116.39|11
1626954390000|2021-07-22 11:46:30|117.9|116.4|117.9|116.4|117.94|116.44|117.89|116.39|10
1626954400000|2021-07-22 11:46:40|117.91|116.41|117.89|116.39|117.91|116.41|117.87|116.37|12
1626954410000|2021-07-22 11:46:50|117.9|116.4|117.93|116.43|117.94|116.44|117.88|116.38|15
1626954420000|2021-07-22 11:47:00|117.92|116.42|117.94|116.44|118.02|116.52|117.91|116.41|12
1626954430000|2021-07-22 11:47:10|117.95|116.45|117.96|116.46|117.98|116.48|117.94|116.44|17
1626954440000|2021-07-22 11:47:20|117.97|116.47|117.98|116.48|117.98|116.48|117.97|116.47|2
1626954450000|2021-07-22 11:47:30|118|116.5|118.03|116.53|118.03|116.53|117.99|116.49|4
1626954460000|2021-07-22 11:47:40|118.04|116.54|118.09|116.59|118.1|116.6|118.03|116.53|11
1626954470000|2021-07-22 11:47:50|118.14|116.64|118.16|116.66|118.17|116.67|118.14|116.64|12
1626954480000|2021-07-22 11:48:00|118.15|116.65|118.11|116.61|118.18|116.68|118.11|116.61|17
1626954490000|2021-07-22 11:48:10|118.12|116.62|118.2|116.7|118.22|116.72|118.09|116.59|26
1626954500000|2021-07-22 11:48:20|118.19|116.69|118.15|116.65|118.2|116.7|118.15|116.65|14
1626954510000|2021-07-22 11:48:30|118.13|116.63|118.12|116.62|118.15|116.65|118.09|116.59|14
1626954520000|2021-07-22 11:48:40|118.11|116.61|118.13|116.63|118.16|116.66|118.11|116.61|16
1626954530000|2021-07-22 11:48:50|118.14|116.64|118.09|116.59|118.14|116.64|118.06|116.56|14
1626954540000|2021-07-22 11:49:00|118.1|116.6|118.18|116.68|118.2|116.7|118.08|116.58|21
1626954550000|2021-07-22 11:49:10|118.17|116.67|118.13|116.63|118.19|116.69|118.11|116.61|10
1626954560000|2021-07-22 11:49:20|118.12|116.62|118.11|116.61|118.13|116.63|118.1|116.6|10
1626954570000|2021-07-22 11:49:30|118.1|116.6|118.1|116.6|118.12|116.62|118.09|116.59|13
1626954580000|2021-07-22 11:49:40|118.09|116.59|118.06|116.56|118.11|116.61|118.05|116.55|16
1626954590000|2021-07-22 11:49:50|118.07|116.57|118.05|116.55|118.07|116.57|118.03|116.53|7
1626954600000|2021-07-22 11:50:00|118.06|116.56|118.05|116.55|118.06|116.56|118.04|116.54|14
1626954610000|2021-07-22 11:50:10|118.06|116.56|118.1|116.6|118.11|116.61|118.03|116.53|13
1626954620000|2021-07-22 11:50:20|118.11|116.61|118.11|116.61|118.12|116.62|118.1|116.6|9
1626954630000|2021-07-22 11:50:30|118.12|116.62|118.09|116.59|118.13|116.63|118.07|116.57|14
1626954640000|2021-07-22 11:50:40|118.08|116.58|118.07|116.57|118.09|116.59|118.06|116.56|17
1626954650000|2021-07-22 11:50:50|118.06|116.56|118.01|116.51|118.08|116.58|118|116.5|17
1626954660000|2021-07-22 11:51:00|118.02|116.52|118.01|116.51|118.03|116.53|118.01|116.51|8
1626954670000|2021-07-22 11:51:10|118.02|116.52|118|116.5|118.03|116.53|117.99|116.49|17
1626954680000|2021-07-22 11:51:20|118.01|116.51|117.99|116.49|118.02|116.52|117.99|116.49|9
1626954690000|2021-07-22 11:51:30|117.98|116.48|117.97|116.47|118|116.5|117.96|116.46|12
1626954700000|2021-07-22 11:51:40|117.96|116.46|118.05|116.55|118.06|116.56|117.96|116.46|14
1626954710000|2021-07-22 11:51:50|118.04|116.54|118.04|116.54|118.07|116.57|118.04|116.54|13
1626954720000|2021-07-22 11:52:00|118.02|116.52|118.08|116.58|118.08|116.58|118.02|116.52|13
1626954730000|2021-07-22 11:52:10|118.07|116.57|118.07|116.57|118.08|116.58|118.06|116.56|11
1626954740000|2021-07-22 11:52:20|118.06|116.56|118.05|116.55|118.06|116.56|118.02|116.52|16
1626954750000|2021-07-22 11:52:30|118.04|116.54|118.04|116.54|118.05|116.55|118.01|116.51|14
1626954760000|2021-07-22 11:52:40|118.05|116.55|118.1|116.6|118.1|116.6|118.05|116.55|11
1626954770000|2021-07-22 11:52:50|118.09|116.59|118.09|116.59|118.11|116.61|118.07|116.57|16
1626954780000|2021-07-22 11:53:00|118.08|116.58|117.96|116.46|118.09|116.59|117.96|116.46|19
1626954790000|2021-07-22 11:53:10|117.97|116.47|117.97|116.47|118|116.5|117.96|116.46|11
1626954800000|2021-07-22 11:53:20|117.98|116.48|117.95|116.45|117.98|116.48|117.94|116.44|12
1626954810000|2021-07-22 11:53:30|117.96|116.46|117.97|116.47|117.97|116.47|117.95|116.45|10
1626954820000|2021-07-22 11:53:40|117.96|116.46|117.94|116.44|117.97|116.47|117.93|116.43|9
1626954830000|2021-07-22 11:53:50|117.95|116.45|117.95|116.45|117.95|116.45|117.94|116.44|11
1626954840000|2021-07-22 11:54:00|117.96|116.46|117.98|116.48|118.01|116.51|117.96|116.46|8
1626954850000|2021-07-22 11:54:10|117.97|116.47|117.96|116.46|117.97|116.47|117.93|116.43|7
1626954860000|2021-07-22 11:54:20|117.95|116.45|117.9|116.4|117.95|116.45|117.9|116.4|10
1626954870000|2021-07-22 11:54:30|117.89|116.39|117.86|116.36|117.9|116.4|117.86|116.36|8
1626954880000|2021-07-22 11:54:40|117.85|116.35|117.86|116.36|117.87|116.37|117.85|116.35|12
1626954890000|2021-07-22 11:54:50|117.87|116.37|117.85|116.35|117.88|116.38|117.85|116.35|7
1626954900000|2021-07-22 11:55:00|117.86|116.36|117.79|116.29|117.86|116.36|117.79|116.29|11
1626954910000|2021-07-22 11:55:10|117.81|116.31|117.81|116.31|117.82|116.32|117.81|116.31|3
1626954920000|2021-07-22 11:55:20|117.8|116.3|117.86|116.36|117.87|116.37|117.79|116.29|16
1626954930000|2021-07-22 11:55:30|117.85|116.35|117.87|116.37|117.87|116.37|117.84|116.34|8
1626954940000|2021-07-22 11:55:40|117.86|116.36|117.88|116.38|117.88|116.38|117.86|116.36|8
1626954950000|2021-07-22 11:55:50|117.89|116.39|117.89|116.39|117.96|116.46|117.88|116.38|15
1626954960000|2021-07-22 11:56:00|117.88|116.38|117.9|116.4|117.9|116.4|117.86|116.36|12
1626954970000|2021-07-22 11:56:10|117.89|116.39|117.92|116.42|117.93|116.43|117.89|116.39|12
1626954980000|2021-07-22 11:56:20|117.93|116.43|117.93|116.43|117.93|116.43|117.92|116.42|7
1626954990000|2021-07-22 11:56:30|117.96|116.46|117.95|116.45|117.96|116.46|117.93|116.43|6
1626955000000|2021-07-22 11:56:40|117.98|116.48|118.01|116.51|118.01|116.51|117.97|116.47|5
1626955010000|2021-07-22 11:56:50|118|116.5|117.98|116.48|118|116.5|117.96|116.46|16
1626955020000|2021-07-22 11:57:00|117.97|116.47|117.96|116.46|117.99|116.49|117.93|116.43|15
1626955030000|2021-07-22 11:57:10|117.97|116.47|117.89|116.39|117.98|116.48|117.89|116.39|18
1626955040000|2021-07-22 11:57:20|117.9|116.4|117.9|116.4|117.91|116.41|117.9|116.4|3
1626955050000|2021-07-22 11:57:30|117.91|116.41|117.9|116.4|117.91|116.41|117.88|116.38|10
1626955060000|2021-07-22 11:57:40|117.89|116.39|117.88|116.38|117.89|116.39|117.87|116.37|10
1626955070000|2021-07-22 11:57:50|117.89|116.39|117.86|116.36|117.89|116.39|117.85|116.35|18
1626955080000|2021-07-22 11:58:00|117.87|116.37|117.88|116.38|117.9|116.4|117.87|116.37|11
1626955090000|2021-07-22 11:58:10|117.89|116.39|117.88|116.38|117.89|116.39|117.88|116.38|10
1626955100000|2021-07-22 11:58:20|117.89|116.39|117.86|116.36|117.89|116.39|117.85|116.35|8
1626955110000|2021-07-22 11:58:30|117.87|116.37|117.84|116.34|117.88|116.38|117.84|116.34|12
1626955120000|2021-07-22 11:58:40|117.85|116.35|117.95|116.45|117.95|116.45|117.83|116.33|16
1626955130000|2021-07-22 11:58:50|117.94|116.44|117.95|116.45|117.96|116.46|117.94|116.44|6
1626955140000|2021-07-22 11:59:00|117.96|116.46|118.05|116.55|118.06|116.56|117.96|116.46|12
1626955150000|2021-07-22 11:59:10|118.06|116.56|118.07|116.57|118.07|116.57|118.05|116.55|6
1626955160000|2021-07-22 11:59:20|118.06|116.56|118.05|116.55|118.07|116.57|118.05|116.55|5
1626955170000|2021-07-22 11:59:30|118.06|116.56|118.05|116.55|118.07|116.57|118.05|116.55|6
1626955180000|2021-07-22 11:59:40|118.06|116.56|118.06|116.56|118.07|116.57|118.05|116.55|5
1626955190000|2021-07-22 11:59:50|118.05|116.55|118.05|116.55|118.06|116.56|118.05|116.55|3
1626955200000|2021-07-22 12:00:00|118.06|116.56|118.05|116.55|118.07|116.57|118.04|116.54|12
1626955210000|2021-07-22 12:00:10|118.04|116.54|117.98|116.48|118.05|116.55|117.98|116.48|12
1626955220000|2021-07-22 12:00:20|117.99|116.49|117.94|116.44|118|116.5|117.92|116.42|17
1626955230000|2021-07-22 12:00:30|117.93|116.43|117.91|116.41|117.94|116.44|117.91|116.41|17
1626955240000|2021-07-22 12:00:40|117.92|116.42|117.94|116.44|117.95|116.45|117.9|116.4|10
1626955250000|2021-07-22 12:00:50|117.95|116.45|117.95|116.45|117.96|116.46|117.94|116.44|13
1626955260000|2021-07-22 12:01:00|117.96|116.46|118|116.5|118.03|116.53|117.95|116.45|16
1626955270000|2021-07-22 12:01:10|117.99|116.49|117.93|116.43|117.99|116.49|117.93|116.43|16
1626955280000|2021-07-22 12:01:20|117.92|116.42|117.9|116.4|117.94|116.44|117.89|116.39|9
1626955290000|2021-07-22 12:01:30|117.89|116.39|117.92|116.42|117.92|116.42|117.89|116.39|6
1626955300000|2021-07-22 12:01:40|117.93|116.43|117.92|116.42|117.93|116.43|117.9|116.4|18
1626955310000|2021-07-22 12:01:50|117.93|116.43|117.96|116.46|117.96|116.46|117.92|116.42|13
1626955320000|2021-07-22 12:02:00|117.95|116.45|117.92|116.42|117.95|116.45|117.91|116.41|15
1626955330000|2021-07-22 12:02:10|117.93|116.43|117.88|116.38|117.93|116.43|117.87|116.37|11
1626955340000|2021-07-22 12:02:20|117.87|116.37|117.88|116.38|117.89|116.39|117.87|116.37|16
1626955350000|2021-07-22 12:02:30|117.89|116.39|117.9|116.4|117.93|116.43|117.88|116.38|20
1626955360000|2021-07-22 12:02:40|117.91|116.41|117.9|116.4|117.92|116.42|117.89|116.39|12
1626955370000|2021-07-22 12:02:50|117.91|116.41|117.85|116.35|117.91|116.41|117.83|116.33|21
1626955380000|2021-07-22 12:03:00|117.86|116.36|117.92|116.42|117.92|116.42|117.86|116.36|11
1626955390000|2021-07-22 12:03:10|117.93|116.43|117.96|116.46|117.96|116.46|117.91|116.41|13
1626955400000|2021-07-22 12:03:20|117.97|116.47|118.01|116.51|118.04|116.54|117.95|116.45|17
1626955410000|2021-07-22 12:03:30|118|116.5|117.95|116.45|118.01|116.51|117.95|116.45|12
1626955420000|2021-07-22 12:03:40|117.94|116.44|117.94|116.44|117.96|116.46|117.93|116.43|13
1626955430000|2021-07-22 12:03:50|117.93|116.43|117.88|116.38|117.93|116.43|117.86|116.36|16
1626955440000|2021-07-22 12:04:00|117.87|116.37|117.9|116.4|117.9|116.4|117.87|116.37|9
1626955450000|2021-07-22 12:04:10|117.91|116.41|117.91|116.41|117.91|116.41|117.89|116.39|7
1626955460000|2021-07-22 12:04:20|117.9|116.4|117.9|116.4|117.91|116.41|117.9|116.4|5
1626955470000|2021-07-22 12:04:30|117.91|116.41|117.84|116.34|117.91|116.41|117.84|116.34|9
1626955480000|2021-07-22 12:04:40|117.82|116.32|117.82|116.32|117.84|116.34|117.81|116.31|10
1626955490000|2021-07-22 12:04:50|117.83|116.33|117.83|116.33|117.83|116.33|117.82|116.32|3
1626955500000|2021-07-22 12:05:00|117.82|116.32|117.82|116.32|117.83|116.33|117.79|116.29|11
1626955510000|2021-07-22 12:05:10|117.81|116.31|117.8|116.3|117.83|116.33|117.8|116.3|7
1626955520000|2021-07-22 12:05:20|117.81|116.31|117.79|116.29|117.81|116.31|117.78|116.28|7
1626955530000|2021-07-22 12:05:30|117.8|116.3|117.79|116.29|117.8|116.3|117.77|116.27|7
1626955540000|2021-07-22 12:05:40|117.78|116.28|117.79|116.29|117.8|116.3|117.78|116.28|8
1626955550000|2021-07-22 12:05:50|117.81|116.31|117.78|116.28|117.81|116.31|117.77|116.27|11
1626955560000|2021-07-22 12:06:00|117.79|116.29|117.64|116.14|117.79|116.29|117.64|116.14|19
1626955570000|2021-07-22 12:06:10|117.65|116.15|117.64|116.14|117.68|116.18|117.62|116.12|13
1626955580000|2021-07-22 12:06:20|117.63|116.13|117.7|116.2|117.71|116.21|117.62|116.12|14
1626955590000|2021-07-22 12:06:30|117.71|116.21|117.7|116.2|117.72|116.22|117.7|116.2|10
1626955600000|2021-07-22 12:06:40|117.71|116.21|117.71|116.21|117.73|116.23|117.69|116.19|15
1626955610000|2021-07-22 12:06:50|117.7|116.2|117.68|116.18|117.71|116.21|117.65|116.15|14
1626955620000|2021-07-22 12:07:00|117.7|116.2|117.65|116.15|117.74|116.24|117.65|116.15|14
1626955630000|2021-07-22 12:07:10|117.66|116.16|117.69|116.19|117.69|116.19|117.66|116.16|13
1626955640000|2021-07-22 12:07:20|117.68|116.18|117.69|116.19|117.71|116.21|117.67|116.17|11
1626955650000|2021-07-22 12:07:30|117.7|116.2|117.74|116.24|117.77|116.27|117.7|116.2|19
1626955660000|2021-07-22 12:07:40|117.75|116.25|117.74|116.24|117.76|116.26|117.74|116.24|8
1626955670000|2021-07-22 12:07:50|117.75|116.25|117.75|116.25|117.75|116.25|117.74|116.24|3
1626955680000|2021-07-22 12:08:00|117.74|116.24|117.69|116.19|117.74|116.24|117.68|116.18|13
1626955690000|2021-07-22 12:08:10|117.7|116.2|117.72|116.22|117.73|116.23|117.69|116.19|13
1626955700000|2021-07-22 12:08:20|117.71|116.21|117.68|116.18|117.72|116.22|117.67|116.17|15
1626955710000|2021-07-22 12:08:30|117.69|116.19|117.68|116.18|117.69|116.19|117.64|116.14|14
1626955720000|2021-07-22 12:08:40|117.67|116.17|117.68|116.18|117.7|116.2|117.67|116.17|7
1626955730000|2021-07-22 12:08:50|117.67|116.17|117.64|116.14|117.67|116.17|117.63|116.13|6
1626955740000|2021-07-22 12:09:00|117.67|116.17|117.67|116.17|117.67|116.17|117.66|116.16|3
1626955750000|2021-07-22 12:09:10|117.68|116.18|117.7|116.2|117.71|116.21|117.67|116.17|12
1626955760000|2021-07-22 12:09:20|117.71|116.21|117.74|116.24|117.76|116.26|117.7|116.2|8
1626955770000|2021-07-22 12:09:30|117.75|116.25|117.76|116.26|117.77|116.27|117.75|116.25|6
1626955780000|2021-07-22 12:09:40|117.77|116.27|117.84|116.34|117.88|116.38|117.76|116.26|16
1626955790000|2021-07-22 12:09:50|117.83|116.33|117.9|116.4|117.91|116.41|117.83|116.33|7
1626955800000|2021-07-22 12:10:00|117.89|116.39|117.86|116.36|117.89|116.39|117.85|116.35|15
1626955810000|2021-07-22 12:10:10|117.85|116.35|117.79|116.29|117.86|116.36|117.79|116.29|12
1626955820000|2021-07-22 12:10:20|117.81|116.31|117.8|116.3|117.81|116.31|117.79|116.29|11
1626955830000|2021-07-22 12:10:30|117.81|116.31|117.85|116.35|117.85|116.35|117.8|116.3|7
1626955840000|2021-07-22 12:10:40|117.84|116.34|117.84|116.34|117.85|116.35|117.84|116.34|5
1626955850000|2021-07-22 12:10:50|117.85|116.35|117.8|116.3|117.85|116.35|117.8|116.3|8
1626955860000|2021-07-22 12:11:00|117.82|116.32|117.82|116.32|117.82|116.32|117.8|116.3|6
1626955870000|2021-07-22 12:11:10|117.83|116.33|117.83|116.33|117.83|116.33|117.82|116.32|3
1626955880000|2021-07-22 12:11:20|117.82|116.32|117.81|116.31|117.82|116.32|117.79|116.29|7
1626955890000|2021-07-22 12:11:30|117.82|116.32|117.82|116.32|117.87|116.37|117.81|116.31|7
1626955900000|2021-07-22 12:11:40|117.81|116.31|117.87|116.37|117.87|116.37|117.81|116.31|8
1626955910000|2021-07-22 12:11:50|117.88|116.38|117.92|116.42|117.92|116.42|117.88|116.38|7
1626955920000|2021-07-22 12:12:00|117.9|116.4|117.88|116.38|117.93|116.43|117.87|116.37|10
1626955930000|2021-07-22 12:12:10|117.89|116.39|117.89|116.39|117.9|116.4|117.88|116.38|9
1626955940000|2021-07-22 12:12:20|117.9|116.4|117.93|116.43|117.94|116.44|117.9|116.4|7
1626955950000|2021-07-22 12:12:30|117.94|116.44|117.94|116.44|117.96|116.46|117.94|116.44|8
1626955960000|2021-07-22 12:12:40|117.95|116.45|117.97|116.47|117.98|116.48|117.95|116.45|4
1626955970000|2021-07-22 12:12:50|117.98|116.48|118|116.5|118.01|116.51|117.98|116.48|8
1626955980000|2021-07-22 12:13:00|117.97|116.47|118.01|116.51|118.06|116.56|117.97|116.47|16
1626955990000|2021-07-22 12:13:10|118.02|116.52|118.03|116.53|118.04|116.54|118.01|116.51|6
1626956000000|2021-07-22 12:13:20|118.02|116.52|118.04|116.54|118.05|116.55|118.02|116.52|10
1626956010000|2021-07-22 12:13:30|118.05|116.55|117.99|116.49|118.06|116.56|117.99|116.49|8
1626956020000|2021-07-22 12:13:40|117.98|116.48|117.94|116.44|117.98|116.48|117.93|116.43|12
1626956030000|2021-07-22 12:13:50|117.95|116.45|117.93|116.43|117.96|116.46|117.93|116.43|9
1626956040000|2021-07-22 12:14:00|117.94|116.44|117.95|116.45|117.95|116.45|117.94|116.44|2
1626956050000|2021-07-22 12:14:10|117.94|116.44|117.92|116.42|117.98|116.48|117.9|116.4|14
1626956060000|2021-07-22 12:14:20|117.93|116.43|117.87|116.37|117.93|116.43|117.87|116.37|17
1626956070000|2021-07-22 12:14:30|117.88|116.38|117.88|116.38|117.89|116.39|117.88|116.38|3
1626956080000|2021-07-22 12:14:40|117.89|116.39|117.78|116.28|117.89|116.39|117.76|116.26|14
1626956090000|2021-07-22 12:14:50|117.79|116.29|117.72|116.22|117.79|116.29|117.72|116.22|15
1626956100000|2021-07-22 12:15:00|117.73|116.23|117.73|116.23|117.74|116.24|117.7|116.2|12
1626956110000|2021-07-22 12:15:10|117.7|116.2|117.65|116.15|117.7|116.2|117.62|116.12|16
1626956120000|2021-07-22 12:15:20|117.64|116.14|117.61|116.11|117.72|116.22|117.61|116.11|16
1626956130000|2021-07-22 12:15:30|117.62|116.12|117.74|116.24|117.74|116.24|117.61|116.11|20
1626956140000|2021-07-22 12:15:40|117.75|116.25|117.66|116.16|117.75|116.25|117.65|116.15|12
1626956150000|2021-07-22 12:15:50|117.67|116.17|117.59|116.09|117.68|116.18|117.57|116.07|24
1626956160000|2021-07-22 12:16:00|117.6|116.1|117.58|116.08|117.61|116.11|117.57|116.07|19
1626956170000|2021-07-22 12:16:10|117.57|116.07|117.59|116.09|117.6|116.1|117.56|116.06|9
1626956180000|2021-07-22 12:16:20|117.58|116.08|117.58|116.08|117.6|116.1|117.57|116.07|10
1626956190000|2021-07-22 12:16:30|117.59|116.09|117.58|116.08|117.59|116.09|117.58|116.08|10
1626956200000|2021-07-22 12:16:40|117.6|116.1|117.6|116.1|117.6|116.1|117.59|116.09|5
1626956210000|2021-07-22 12:16:50|117.61|116.11|117.6|116.1|117.61|116.11|117.6|116.1|8
1626956220000|2021-07-22 12:17:00|117.61|116.11|117.58|116.08|117.61|116.11|117.58|116.08|7
1626956230000|2021-07-22 12:17:10|117.56|116.06|117.54|116.04|117.58|116.08|117.52|116.02|15
1626956240000|2021-07-22 12:17:20|117.53|116.03|117.53|116.03|117.55|116.05|117.51|116.01|15
1626956250000|2021-07-22 12:17:30|117.51|116.01|117.53|116.03|117.54|116.04|117.5|116|9
1626956260000|2021-07-22 12:17:40|117.52|116.02|117.49|115.99|117.53|116.03|117.49|115.99|12
1626956270000|2021-07-22 12:17:50|117.51|116.01|117.51|116.01|117.51|116.01|117.5|116|7
1626956280000|2021-07-22 12:18:00|117.52|116.02|117.52|116.02|117.54|116.04|117.52|116.02|10
1626956290000|2021-07-22 12:18:10|117.51|116.01|117.51|116.01|117.52|116.02|117.5|116|9
1626956300000|2021-07-22 12:18:20|117.52|116.02|117.48|115.98|117.52|116.02|117.46|115.96|17
1626956310000|2021-07-22 12:18:30|117.49|115.99|117.48|115.98|117.49|115.99|117.46|115.96|14
1626956320000|2021-07-22 12:18:40|117.49|115.99|117.46|115.96|117.49|115.99|117.46|115.96|4
1626956330000|2021-07-22 12:18:50|117.47|115.97|117.48|115.98|117.48|115.98|117.47|115.97|6
1626956340000|2021-07-22 12:19:00|117.49|115.99|117.48|115.98|117.49|115.99|117.47|115.97|6
1626956350000|2021-07-22 12:19:10|117.49|115.99|117.55|116.05|117.59|116.09|117.48|115.98|23
1626956360000|2021-07-22 12:19:20|117.54|116.04|117.64|116.14|117.64|116.14|117.54|116.04|17
1626956370000|2021-07-22 12:19:30|117.63|116.13|117.64|116.14|117.66|116.16|117.58|116.08|17
1626956380000|2021-07-22 12:19:40|117.68|116.18|117.69|116.19|117.74|116.24|117.65|116.15|15
1626956390000|2021-07-22 12:19:50|117.71|116.21|117.66|116.16|117.73|116.23|117.66|116.16|14
1626956400000|2021-07-22 12:20:00|117.69|116.19|117.64|116.14|117.7|116.2|117.59|116.09|17
1626956410000|2021-07-22 12:20:10|117.63|116.13|117.58|116.08|117.64|116.14|117.58|116.08|8
1626956420000|2021-07-22 12:20:20|117.59|116.09|117.63|116.13|117.63|116.13|117.58|116.08|9
1626956430000|2021-07-22 12:20:30|117.64|116.14|117.58|116.08|117.65|116.15|117.57|116.07|18
1626956440000|2021-07-22 12:20:40|117.59|116.09|117.65|116.15|117.65|116.15|117.59|116.09|11
1626956450000|2021-07-22 12:20:50|117.62|116.12|117.57|116.07|117.63|116.13|117.56|116.06|17
1626956460000|2021-07-22 12:21:00|117.56|116.06|117.62|116.12|117.62|116.12|117.55|116.05|15
1626956470000|2021-07-22 12:21:10|117.61|116.11|117.62|116.12|117.64|116.14|117.59|116.09|15
1626956480000|2021-07-22 12:21:20|117.63|116.13|117.67|116.17|117.68|116.18|117.62|116.12|15
1626956490000|2021-07-22 12:21:30|117.66|116.16|117.65|116.15|117.71|116.21|117.65|116.15|16
1626956500000|2021-07-22 12:21:40|117.66|116.16|117.73|116.23|117.73|116.23|117.64|116.14|16
1626956510000|2021-07-22 12:21:50|117.71|116.21|117.71|116.21|117.75|116.25|117.7|116.2|16
1626956520000|2021-07-22 12:22:00|117.7|116.2|117.67|116.17|117.71|116.21|117.67|116.17|11
1626956530000|2021-07-22 12:22:10|117.68|116.18|117.68|116.18|117.7|116.2|117.64|116.14|15
1626956540000|2021-07-22 12:22:20|117.69|116.19|117.65|116.15|117.69|116.19|117.62|116.12|12
1626956550000|2021-07-22 12:22:30|117.64|116.14|117.62|116.12|117.65|116.15|117.61|116.11|10
1626956560000|2021-07-22 12:22:40|117.61|116.11|117.56|116.06|117.61|116.11|117.56|116.06|11
1626956570000|2021-07-22 12:22:50|117.57|116.07|117.54|116.04|117.57|116.07|117.54|116.04|3
1626956580000|2021-07-22 12:23:00|117.5|116|117.54|116.04|117.57|116.07|117.5|116|13
1626956590000|2021-07-22 12:23:10|117.53|116.03|117.57|116.07|117.57|116.07|117.53|116.03|4
1626956600000|2021-07-22 12:23:20|117.56|116.06|117.58|116.08|117.59|116.09|117.55|116.05|12
1626956610000|2021-07-22 12:23:30|117.59|116.09|117.57|116.07|117.61|116.11|117.57|116.07|8
1626956620000|2021-07-22 12:23:40|117.54|116.04|117.55|116.05|117.55|116.05|117.51|116.01|8
1626956630000|2021-07-22 12:23:50|117.54|116.04|117.51|116.01|117.55|116.05|117.5|116|10
1626956640000|2021-07-22 12:24:00|117.52|116.02|117.54|116.04|117.54|116.04|117.52|116.02|3
1626956650000|2021-07-22 12:24:10|117.55|116.05|117.61|116.11|117.61|116.11|117.55|116.05|8
1626956660000|2021-07-22 12:24:20|117.6|116.1|117.6|116.1|117.61|116.11|117.6|116.1|3
1626956670000|2021-07-22 12:24:30|117.61|116.11|117.58|116.08|117.61|116.11|117.58|116.08|12
1626956680000|2021-07-22 12:24:40|117.57|116.07|117.55|116.05|117.57|116.07|117.54|116.04|10
1626956690000|2021-07-22 12:24:50|117.54|116.04|117.48|115.98|117.54|116.04|117.48|115.98|11
1626956700000|2021-07-22 12:25:00|117.47|115.97|117.41|115.91|117.47|115.97|117.4|115.9|12
1626956710000|2021-07-22 12:25:10|117.4|115.9|117.45|115.95|117.45|115.95|117.4|115.9|14
1626956720000|2021-07-22 12:25:20|117.44|115.94|117.41|115.91|117.46|115.96|117.41|115.91|9
1626956730000|2021-07-22 12:25:30|117.4|115.9|117.4|115.9|117.41|115.91|117.39|115.89|8
1626956740000|2021-07-22 12:25:40|117.39|115.89|117.38|115.88|117.39|115.89|117.38|115.88|6
1626956750000|2021-07-22 12:25:50|117.39|115.89|117.13|115.63|117.39|115.89|117.13|115.63|24
1626956760000|2021-07-22 12:26:00|117.12|115.62|116.94|115.44|117.17|115.67|116.94|115.44|25
1626956770000|2021-07-22 12:26:10|116.86|115.36|116.6|115.1|116.91|115.41|116.6|115.1|27
1626956780000|2021-07-22 12:26:20|116.54|115.04|116.68|115.18|116.74|115.24|116.54|115.04|26
1626956790000|2021-07-22 12:26:30|116.69|115.19|116.68|115.18|116.74|115.24|116.68|115.18|16
1626956800000|2021-07-22 12:26:40|116.69|115.19|116.7|115.2|116.74|115.24|116.69|115.19|16
1626956810000|2021-07-22 12:26:50|116.71|115.21|116.7|115.2|116.78|115.28|116.7|115.2|19
1626956820000|2021-07-22 12:27:00|116.71|115.21|116.7|115.2|116.75|115.25|116.7|115.2|19
1626956830000|2021-07-22 12:27:10|116.68|115.18|116.51|115.01|116.68|115.18|116.51|115.01|17
1626956840000|2021-07-22 12:27:20|116.48|114.98|116.53|115.03|116.53|115.03|116.39|114.89|18
1626956850000|2021-07-22 12:27:30|116.51|115.01|116.65|115.15|116.7|115.2|116.5|115|18
1626956860000|2021-07-22 12:27:40|116.63|115.13|116.74|115.24|116.74|115.24|116.57|115.07|19
1626956870000|2021-07-22 12:27:50|116.73|115.23|116.65|115.15|116.73|115.23|116.65|115.15|13
1626956880000|2021-07-22 12:28:00|116.66|115.16|116.68|115.18|116.71|115.21|116.63|115.13|12
1626956890000|2021-07-22 12:28:10|116.69|115.19|116.76|115.26|116.76|115.26|116.69|115.19|8
1626956900000|2021-07-22 12:28:20|116.8|115.3|116.82|115.32|116.82|115.32|116.78|115.28|10
1626956910000|2021-07-22 12:28:30|116.81|115.31|116.76|115.26|116.81|115.31|116.74|115.24|12
1626956920000|2021-07-22 12:28:40|116.77|115.27|116.74|115.24|116.77|115.27|116.73|115.23|11
1626956930000|2021-07-22 12:28:50|116.75|115.25|116.72|115.22|116.76|115.26|116.67|115.17|12
1626956940000|2021-07-22 12:29:00|116.71|115.21|116.6|115.1|116.72|115.22|116.58|115.08|28
1626956950000|2021-07-22 12:29:10|116.59|115.09|116.68|115.18|116.68|115.18|116.55|115.05|17
1626956960000|2021-07-22 12:29:20|116.69|115.19|116.63|115.13|116.7|115.2|116.63|115.13|19
1626956970000|2021-07-22 12:29:30|116.62|115.12|116.61|115.11|116.64|115.14|116.58|115.08|11
1626956980000|2021-07-22 12:29:40|116.62|115.12|116.64|115.14|116.64|115.14|116.62|115.12|3
1626956990000|2021-07-22 12:29:50|116.65|115.15|116.67|115.17|116.67|115.17|116.61|115.11|12
1626957000000|2021-07-22 12:30:00|116.68|115.18|116.72|115.22|116.72|115.22|116.67|115.17|12
1626957010000|2021-07-22 12:30:10|116.71|115.21|116.88|115.38|116.9|115.4|116.71|115.21|16
1626957020000|2021-07-22 12:30:20|116.89|115.39|116.89|115.39|116.89|115.39|116.84|115.34|13
1626957030000|2021-07-22 12:30:30|116.9|115.4|116.84|115.34|116.9|115.4|116.81|115.31|16
1626957040000|2021-07-22 12:30:40|116.83|115.33|116.82|115.32|116.83|115.33|116.81|115.31|16
1626957050000|2021-07-22 12:30:50|116.84|115.34|116.86|115.36|116.87|115.37|116.83|115.33|7
1626957060000|2021-07-22 12:31:00|116.84|115.34|116.81|115.31|116.84|115.34|116.75|115.25|16
1626957070000|2021-07-22 12:31:10|116.82|115.32|116.8|115.3|116.84|115.34|116.8|115.3|10
1626957080000|2021-07-22 12:31:20|116.79|115.29|116.8|115.3|116.82|115.32|116.76|115.26|19
1626957090000|2021-07-22 12:31:30|116.81|115.31|116.8|115.3|116.81|115.31|116.79|115.29|10
1626957100000|2021-07-22 12:31:40|116.81|115.31|116.84|115.34|116.85|115.35|116.81|115.31|12
1626957110000|2021-07-22 12:31:50|116.85|115.35|116.9|115.4|116.9|115.4|116.84|115.34|15
1626957120000|2021-07-22 12:32:00|116.92|115.42|116.97|115.47|116.97|115.47|116.91|115.41|13
1626957130000|2021-07-22 12:32:10|116.98|115.48|116.99|115.49|116.99|115.49|116.94|115.44|9
1626957140000|2021-07-22 12:32:20|116.98|115.48|117|115.5|117.01|115.51|116.95|115.45|20
1626957150000|2021-07-22 12:32:30|116.99|115.49|117.06|115.56|117.06|115.56|116.98|115.48|15
1626957160000|2021-07-22 12:32:40|117.05|115.55|117.07|115.57|117.08|115.58|117.03|115.53|19
1626957170000|2021-07-22 12:32:50|117.1|115.6|117.25|115.75|117.25|115.75|117.1|115.6|22
1626957180000|2021-07-22 12:33:00|117.24|115.74|117.22|115.72|117.24|115.74|117.18|115.68|23
1626957190000|2021-07-22 12:33:10|117.23|115.73|117.27|115.77|117.27|115.77|117.22|115.72|11
1626957200000|2021-07-22 12:33:20|117.29|115.79|117.29|115.79|117.31|115.81|117.27|115.77|15
1626957210000|2021-07-22 12:33:30|117.28|115.78|117.25|115.75|117.28|115.78|117.22|115.72|19
1626957220000|2021-07-22 12:33:40|117.26|115.76|117.26|115.76|117.29|115.79|117.25|115.75|11
1626957230000|2021-07-22 12:33:50|117.27|115.77|117.21|115.71|117.27|115.77|117.2|115.7|17
1626957240000|2021-07-22 12:34:00|117.2|115.7|117.21|115.71|117.22|115.72|117.17|115.67|12
1626957250000|2021-07-22 12:34:10|117.2|115.7|117.26|115.76|117.28|115.78|117.2|115.7|12
1626957260000|2021-07-22 12:34:20|117.32|115.82|117.38|115.88|117.38|115.88|117.32|115.82|15
1626957270000|2021-07-22 12:34:30|117.37|115.87|117.39|115.89|117.4|115.9|117.35|115.85|16
1626957280000|2021-07-22 12:34:40|117.4|115.9|117.5|116|117.5|116|117.36|115.86|15
1626957290000|2021-07-22 12:34:50|117.49|115.99|117.57|116.07|117.57|116.07|117.44|115.94|17
1626957300000|2021-07-22 12:35:00|117.56|116.06|117.45|115.95|117.59|116.09|117.45|115.95|24
1626957310000|2021-07-22 12:35:10|117.43|115.93|117.54|116.04|117.55|116.05|117.42|115.92|24
1626957320000|2021-07-22 12:35:20|117.56|116.06|117.61|116.11|117.65|116.15|117.53|116.03|27
1626957330000|2021-07-22 12:35:30|117.6|116.1|117.6|116.1|117.66|116.16|117.59|116.09|18
1626957340000|2021-07-22 12:35:40|117.59|116.09|117.61|116.11|117.64|116.14|117.57|116.07|21
1626957350000|2021-07-22 12:35:50|117.62|116.12|117.64|116.14|117.65|116.15|117.62|116.12|12
1626957360000|2021-07-22 12:36:00|117.63|116.13|117.57|116.07|117.63|116.13|117.56|116.06|13
1626957370000|2021-07-22 12:36:10|117.56|116.06|117.59|116.09|117.6|116.1|117.53|116.03|15
1626957380000|2021-07-22 12:36:20|117.57|116.07|117.48|115.98|117.58|116.08|117.48|115.98|13
1626957390000|2021-07-22 12:36:30|117.49|115.99|117.56|116.06|117.56|116.06|117.47|115.97|18
1626957400000|2021-07-22 12:36:40|117.55|116.05|117.57|116.07|117.58|116.08|117.55|116.05|4
1626957410000|2021-07-22 12:36:50|117.56|116.06|117.61|116.11|117.64|116.14|117.56|116.06|21
1626957420000|2021-07-22 12:37:00|117.6|116.1|117.59|116.09|117.62|116.12|117.55|116.05|21
1626957430000|2021-07-22 12:37:10|117.58|116.08|117.64|116.14|117.65|116.15|117.58|116.08|11
1626957440000|2021-07-22 12:37:20|117.65|116.15|117.7|116.2|117.73|116.23|117.65|116.15|11
1626957450000|2021-07-22 12:37:30|117.74|116.24|117.77|116.27|117.78|116.28|117.73|116.23|21
1626957460000|2021-07-22 12:37:40|117.76|116.26|117.76|116.26|117.76|116.26|117.73|116.23|13
1626957470000|2021-07-22 12:37:50|117.77|116.27|117.82|116.32|117.83|116.33|117.76|116.26|12
1626957480000|2021-07-22 12:38:00|117.81|116.31|117.85|116.35|117.86|116.36|117.76|116.26|20
1626957490000|2021-07-22 12:38:10|117.88|116.38|117.9|116.4|117.91|116.41|117.86|116.36|19
1626957500000|2021-07-22 12:38:20|117.91|116.41|117.97|116.47|118.02|116.52|117.91|116.41|22
1626957510000|2021-07-22 12:38:30|117.98|116.48|118|116.5|118.05|116.55|117.97|116.47|11
1626957520000|2021-07-22 12:38:40|117.99|116.49|117.99|116.49|118.07|116.57|117.98|116.48|18
1626957530000|2021-07-22 12:38:50|118.04|116.54|118.06|116.56|118.09|116.59|118.01|116.51|22
1626957540000|2021-07-22 12:39:00|118.05|116.55|118.06|116.56|118.09|116.59|118.02|116.52|22
1626957550000|2021-07-22 12:39:10|118.1|116.6|118.35|116.85|118.35|116.85|118.09|116.59|29
1626957560000|2021-07-22 12:39:20|118.37|116.87|118.62|117.12|118.65|117.15|118.37|116.87|31
1626957570000|2021-07-22 12:39:30|118.55|117.05|118.53|117.03|118.68|117.18|118.52|117.02|28
1626957580000|2021-07-22 12:39:40|118.52|117.02|118.57|117.07|118.57|117.07|118.43|116.93|21
1626957590000|2021-07-22 12:39:50|118.6|117.1|118.61|117.11|118.68|117.18|118.57|117.07|22
1626957600000|2021-07-22 12:40:00|118.62|117.12|118.62|117.12|118.62|117.12|118.46|116.96|26
1626957610000|2021-07-22 12:40:10|118.6|117.1|118.55|117.05|118.67|117.17|118.53|117.03|32
1626957620000|2021-07-22 12:40:20|118.56|117.06|118.56|117.06|118.57|117.07|118.49|116.99|20
1626957630000|2021-07-22 12:40:30|118.57|117.07|118.63|117.13|118.63|117.13|118.52|117.02|22
1626957640000|2021-07-22 12:40:40|118.64|117.14|118.49|116.99|118.66|117.16|118.47|116.97|23
1626957650000|2021-07-22 12:40:50|118.5|117|118.6|117.1|118.62|117.12|118.49|116.99|20
1626957660000|2021-07-22 12:41:00|118.58|117.08|118.54|117.04|118.58|117.08|118.53|117.03|15
1626957670000|2021-07-22 12:41:10|118.55|117.05|118.61|117.11|118.63|117.13|118.5|117|28
1626957680000|2021-07-22 12:41:20|118.62|117.12|118.63|117.13|118.65|117.15|118.57|117.07|24
1626957690000|2021-07-22 12:41:30|118.65|117.15|118.78|117.28|118.85|117.35|118.63|117.13|25
1626957700000|2021-07-22 12:41:40|118.79|117.29|118.68|117.18|118.8|117.3|118.68|117.18|21
1626957710000|2021-07-22 12:41:50|118.67|117.17|118.74|117.24|118.79|117.29|118.65|117.15|26
1626957720000|2021-07-22 12:42:00|118.75|117.25|118.7|117.2|118.76|117.26|118.69|117.19|16
1626957730000|2021-07-22 12:42:10|118.69|117.19|118.67|117.17|118.71|117.21|118.66|117.16|11
1626957740000|2021-07-22 12:42:20|118.68|117.18|118.76|117.26|118.76|117.26|118.67|117.17|18
1626957750000|2021-07-22 12:42:30|118.75|117.25|118.7|117.2|118.79|117.29|118.68|117.18|25
1626957760000|2021-07-22 12:42:40|118.71|117.21|118.75|117.25|118.75|117.25|118.66|117.16|21
1626957770000|2021-07-22 12:42:50|118.74|117.24|118.74|117.24|118.76|117.26|118.7|117.2|22
1626957780000|2021-07-22 12:43:00|118.75|117.25|118.71|117.21|118.75|117.25|118.66|117.16|18
1626957790000|2021-07-22 12:43:10|118.72|117.22|118.74|117.24|118.76|117.26|118.67|117.17|20
1626957800000|2021-07-22 12:43:20|118.77|117.27|118.75|117.25|118.78|117.28|118.72|117.22|19
1626957810000|2021-07-22 12:43:30|118.76|117.26|118.75|117.25|118.79|117.29|118.74|117.24|16
1626957820000|2021-07-22 12:43:40|118.73|117.23|118.75|117.25|118.77|117.27|118.71|117.21|14
1626957830000|2021-07-22 12:43:50|118.74|117.24|118.7|117.2|118.74|117.24|118.66|117.16|20
1626957840000|2021-07-22 12:44:00|118.71|117.21|118.65|117.15|118.71|117.21|118.64|117.14|15
1626957850000|2021-07-22 12:44:10|118.66|117.16|118.71|117.21|118.76|117.26|118.65|117.15|18
1626957860000|2021-07-22 12:44:20|118.73|117.23|118.68|117.18|118.73|117.23|118.65|117.15|18
1626957870000|2021-07-22 12:44:30|118.7|117.2|118.67|117.17|118.73|117.23|118.64|117.14|14
1626957880000|2021-07-22 12:44:40|118.66|117.16|118.66|117.16|118.68|117.18|118.65|117.15|14
1626957890000|2021-07-22 12:44:50|118.65|117.15|118.8|117.3|118.8|117.3|118.65|117.15|8
1626957900000|2021-07-22 12:45:00|118.74|117.24|118.7|117.2|118.77|117.27|118.67|117.17|14
1626957910000|2021-07-22 12:45:10|118.69|117.19|118.68|117.18|118.7|117.2|118.64|117.14|13
1626957920000|2021-07-22 12:45:20|118.69|117.19|118.72|117.22|118.72|117.22|118.68|117.18|10
1626957930000|2021-07-22 12:45:30|118.7|117.2|118.66|117.16|118.7|117.2|118.65|117.15|7
1626957940000|2021-07-22 12:45:40|118.67|117.17|118.53|117.03|118.67|117.17|118.51|117.01|12
1626957950000|2021-07-22 12:45:50|118.52|117.02|118.59|117.09|118.61|117.11|118.5|117|21
1626957960000|2021-07-22 12:46:00|118.57|117.07|118.62|117.12|118.67|117.17|118.57|117.07|18
1626957970000|2021-07-22 12:46:10|118.63|117.13|118.74|117.24|118.74|117.24|118.61|117.11|15
1626957980000|2021-07-22 12:46:20|118.75|117.25|118.77|117.27|118.8|117.3|118.66|117.16|8
1626957990000|2021-07-22 12:46:30|118.82|117.32|118.73|117.23|118.82|117.32|118.73|117.23|5
1626958000000|2021-07-22 12:46:40|118.78|117.28|118.7|117.2|118.78|117.28|118.7|117.2|5
1626958010000|2021-07-22 12:46:50|118.72|117.22|118.7|117.2|118.72|117.22|118.67|117.17|6
1626958020000|2021-07-22 12:47:00|118.67|117.17|118.59|117.09|118.69|117.19|118.59|117.09|11
1626958030000|2021-07-22 12:47:10|118.58|117.08|118.68|117.18|118.68|117.18|118.58|117.08|6
1626958040000|2021-07-22 12:47:20|118.71|117.21|118.68|117.18|118.74|117.24|118.68|117.18|9
1626958050000|2021-07-22 12:47:30|118.7|117.2|118.64|117.14|118.74|117.24|118.63|117.13|11
1626958060000|2021-07-22 12:47:40|118.65|117.15|118.64|117.14|118.66|117.16|118.63|117.13|14
1626958070000|2021-07-22 12:47:50|118.63|117.13|118.64|117.14|118.66|117.16|118.6|117.1|9
1626958080000|2021-07-22 12:48:00|118.63|117.13|118.58|117.08|118.65|117.15|118.53|117.03|8
1626958090000|2021-07-22 12:48:10|118.57|117.07|118.62|117.12|118.68|117.18|118.56|117.06|14
1626958100000|2021-07-22 12:48:20|118.57|117.07|118.57|117.07|118.66|117.16|118.57|117.07|5
1626958110000|2021-07-22 12:48:30|118.62|117.12|118.6|117.1|118.66|117.16|118.56|117.06|7
1626958120000|2021-07-22 12:48:40|118.61|117.11|118.55|117.05|118.61|117.11|118.53|117.03|11
1626958130000|2021-07-22 12:48:50|118.53|117.03|118.43|116.93|118.53|117.03|118.42|116.92|14
1626958140000|2021-07-22 12:49:00|118.42|116.92|118.45|116.95|118.49|116.99|118.41|116.91|14
1626958150000|2021-07-22 12:49:10|118.44|116.94|118.42|116.92|118.45|116.95|118.32|116.82|13
1626958160000|2021-07-22 12:49:20|118.41|116.91|118.41|116.91|118.43|116.93|118.38|116.88|14
1626958170000|2021-07-22 12:49:30|118.42|116.92|118.39|116.89|118.43|116.93|118.34|116.84|9
1626958180000|2021-07-22 12:49:40|118.42|116.92|118.46|116.96|118.46|116.96|118.4|116.9|13
1626958190000|2021-07-22 12:49:50|118.44|116.94|118.41|116.91|118.46|116.96|118.41|116.91|6
1626958200000|2021-07-22 12:50:00|118.4|116.9|118.42|116.92|118.42|116.92|118.37|116.87|7
1626958210000|2021-07-22 12:50:10|118.36|116.86|118.47|116.97|118.47|116.97|118.36|116.86|5
1626958220000|2021-07-22 12:50:20|118.44|116.94|118.49|116.99|118.57|117.07|118.44|116.94|19
1626958230000|2021-07-22 12:50:30|118.52|117.02|118.42|116.92|118.52|117.02|118.42|116.92|19
1626958240000|2021-07-22 12:50:40|118.44|116.94|118.47|116.97|118.52|117.02|118.43|116.93|21
1626958250000|2021-07-22 12:50:50|118.49|116.99|118.49|116.99|118.52|117.02|118.46|116.96|20
1626958260000|2021-07-22 12:51:00|118.48|116.98|118.39|116.89|118.49|116.99|118.39|116.89|16
1626958270000|2021-07-22 12:51:10|118.4|116.9|118.42|116.92|118.49|116.99|118.4|116.9|15
1626958280000|2021-07-22 12:51:20|118.43|116.93|118.44|116.94|118.45|116.95|118.4|116.9|12
1626958290000|2021-07-22 12:51:30|118.43|116.93|118.47|116.97|118.47|116.97|118.4|116.9|16
1626958300000|2021-07-22 12:51:40|118.44|116.94|118.41|116.91|118.44|116.94|118.4|116.9|6
1626958310000|2021-07-22 12:51:50|118.42|116.92|118.35|116.85|118.45|116.95|118.35|116.85|10
1626958320000|2021-07-22 12:52:00|118.36|116.86|118.33|116.83|118.38|116.88|118.28|116.78|19
1626958330000|2021-07-22 12:52:10|118.34|116.84|118.29|116.79|118.34|116.84|118.29|116.79|11
1626958340000|2021-07-22 12:52:20|118.3|116.8|118.31|116.81|118.32|116.82|118.27|116.77|10
1626958350000|2021-07-22 12:52:30|118.3|116.8|118.36|116.86|118.36|116.86|118.3|116.8|10
1626958360000|2021-07-22 12:52:40|118.35|116.85|118.27|116.77|118.35|116.85|118.27|116.77|11
1626958370000|2021-07-22 12:52:50|118.25|116.75|118.28|116.78|118.28|116.78|118.25|116.75|6
1626958380000|2021-07-22 12:53:00|118.27|116.77|118.26|116.76|118.29|116.79|118.26|116.76|11
1626958390000|2021-07-22 12:53:10|118.27|116.77|118.26|116.76|118.28|116.78|118.24|116.74|10
1626958400000|2021-07-22 12:53:20|118.27|116.77|118.26|116.76|118.28|116.78|118.26|116.76|8
1626958410000|2021-07-22 12:53:30|118.27|116.77|118.3|116.8|118.3|116.8|118.26|116.76|9
1626958420000|2021-07-22 12:53:40|118.32|116.82|118.33|116.83|118.33|116.83|118.29|116.79|10
1626958430000|2021-07-22 12:53:50|118.32|116.82|118.34|116.84|118.34|116.84|118.31|116.81|7
1626958440000|2021-07-22 12:54:00|118.33|116.83|118.37|116.87|118.37|116.87|118.33|116.83|3
1626958450000|2021-07-22 12:54:10|118.4|116.9|118.31|116.81|118.4|116.9|118.3|116.8|7
1626958460000|2021-07-22 12:54:20|118.33|116.83|118.32|116.82|118.36|116.86|118.32|116.82|9
1626958470000|2021-07-22 12:54:30|118.33|116.83|118.38|116.88|118.38|116.88|118.33|116.83|11
1626958480000|2021-07-22 12:54:40|118.37|116.87|118.42|116.92|118.43|116.93|118.37|116.87|16
1626958490000|2021-07-22 12:54:50|118.41|116.91|118.42|116.92|118.43|116.93|118.41|116.91|4
1626958500000|2021-07-22 12:55:00|118.41|116.91|118.42|116.92|118.43|116.93|118.39|116.89|9
1626958510000|2021-07-22 12:55:10|118.41|116.91|118.36|116.86|118.41|116.91|118.36|116.86|8
1626958520000|2021-07-22 12:55:20|118.38|116.88|118.39|116.89|118.41|116.91|118.37|116.87|12
1626958530000|2021-07-22 12:55:30|118.4|116.9|118.38|116.88|118.44|116.94|118.35|116.85|29
1626958540000|2021-07-22 12:55:40|118.39|116.89|118.38|116.88|118.39|116.89|118.38|116.88|6
1626958550000|2021-07-22 12:55:50|118.39|116.89|118.36|116.86|118.42|116.92|118.36|116.86|9
1626958560000|2021-07-22 12:56:00|118.35|116.85|118.4|116.9|118.4|116.9|118.34|116.84|5
1626958570000|2021-07-22 12:56:10|118.41|116.91|118.42|116.92|118.43|116.93|118.4|116.9|7
1626958580000|2021-07-22 12:56:20|118.44|116.94|118.48|116.98|118.5|117|118.42|116.92|6
1626958590000|2021-07-22 12:56:30|118.44|116.94|118.47|116.97|118.47|116.97|118.39|116.89|9
1626958600000|2021-07-22 12:56:40|118.49|116.99|118.47|116.97|118.49|116.99|118.47|116.97|5
1626958610000|2021-07-22 12:56:50|118.44|116.94|118.49|116.99|118.49|116.99|118.41|116.91|7
1626958620000|2021-07-22 12:57:00|118.5|117|118.57|117.07|118.57|117.07|118.5|117|7
1626958630000|2021-07-22 12:57:10|118.51|117.01|118.71|117.21|118.71|117.21|118.51|117.01|11
1626958640000|2021-07-22 12:57:20|118.72|117.22|118.81|117.31|118.83|117.33|118.72|117.22|7
1626958650000|2021-07-22 12:57:30|118.83|117.33|118.87|117.37|118.87|117.37|118.82|117.32|9
1626958660000|2021-07-22 12:57:40|118.8|117.3|118.95|117.45|119.06|117.56|118.8|117.3|12
1626958670000|2021-07-22 12:57:50|118.94|117.44|119.1|117.6|119.1|117.6|118.89|117.39|20
1626958680000|2021-07-22 12:58:00|119.08|117.58|119.03|117.53|119.15|117.65|119.03|117.53|17
1626958690000|2021-07-22 12:58:10|119.08|117.58|119.14|117.64|119.15|117.65|119.08|117.58|16
1626958700000|2021-07-22 12:58:20|119.15|117.65|119.17|117.67|119.25|117.75|119.15|117.65|20
1626958710000|2021-07-22 12:58:30|119.19|117.69|119.19|117.69|119.23|117.73|119.16|117.66|20
1626958720000|2021-07-22 12:58:40|119.2|117.7|119.35|117.85|119.36|117.86|119.18|117.68|10
1626958730000|2021-07-22 12:58:50|119.3|117.8|119.33|117.83|119.33|117.83|119.25|117.75|10
1626958740000|2021-07-22 12:59:00|119.34|117.84|119.32|117.82|119.45|117.95|119.32|117.82|10
1626958750000|2021-07-22 12:59:10|119.35|117.85|119.3|117.8|119.41|117.91|119.28|117.78|14
1626958760000|2021-07-22 12:59:20|119.26|117.76|119.27|117.77|119.29|117.79|119.23|117.73|11
1626958770000|2021-07-22 12:59:30|119.29|117.79|119.26|117.76|119.29|117.79|119.26|117.76|5
1626958780000|2021-07-22 12:59:40|119.27|117.77|119.26|117.76|119.28|117.78|119.26|117.76|3
1626958790000|2021-07-22 12:59:50|119.24|117.74|119.25|117.75|119.25|117.75|119.22|117.72|9
1626958800000|2021-07-22 13:00:00|119.24|117.74|119.26|117.76|119.26|117.76|119.19|117.69|14
1626958810000|2021-07-22 13:00:10|119.24|117.74|119.39|117.89|119.39|117.89|119.24|117.74|17
1626958820000|2021-07-22 13:00:20|119.37|117.87|119.31|117.81|119.37|117.87|119.27|117.77|9
1626958830000|2021-07-22 13:00:30|119.32|117.82|119.42|117.92|119.42|117.92|119.32|117.82|8
1626958840000|2021-07-22 13:00:40|119.44|117.94|119.4|117.9|119.47|117.97|119.4|117.9|9
1626958850000|2021-07-22 13:00:50|119.42|117.92|119.39|117.89|119.44|117.94|119.37|117.87|10
1626958860000|2021-07-22 13:01:00|119.4|117.9|119.45|117.95|119.45|117.95|119.36|117.86|10
1626958870000|2021-07-22 13:01:10|119.44|117.94|119.44|117.94|119.46|117.96|119.44|117.94|4
1626958880000|2021-07-22 13:01:20|119.43|117.93|119.4|117.9|119.46|117.96|119.4|117.9|7
1626958890000|2021-07-22 13:01:30|119.39|117.89|119.37|117.87|119.39|117.89|119.37|117.87|7
1626958900000|2021-07-22 13:01:40|119.39|117.89|119.39|117.89|119.39|117.89|119.36|117.86|5
1626958910000|2021-07-22 13:01:50|119.34|117.84|119.28|117.78|119.37|117.87|119.27|117.77|9
1626958920000|2021-07-22 13:02:00|119.3|117.8|119.17|117.67|119.3|117.8|119.16|117.66|6
1626958930000|2021-07-22 13:02:10|119.19|117.69|119.17|117.67|119.2|117.7|119.15|117.65|7
1626958940000|2021-07-22 13:02:20|119.2|117.7|119.26|117.76|119.26|117.76|119.2|117.7|7
1626958950000|2021-07-22 13:02:30|119.25|117.75|119.18|117.68|119.26|117.76|119.15|117.65|9
1626958960000|2021-07-22 13:02:40|119.19|117.69|119.2|117.7|119.2|117.7|119.18|117.68|4
1626958970000|2021-07-22 13:02:50|119.19|117.69|119.19|117.69|119.19|117.69|119.19|117.69|1
1626958980000|2021-07-22 13:03:00|119.18|117.68|119.18|117.68|119.18|117.68|119.18|117.68|1
1626958990000|2021-07-22 13:03:10|119.16|117.66|119.16|117.66|119.16|117.66|119.16|117.66|1
1626959000000|2021-07-22 13:03:20|119.14|117.64|119.12|117.62|119.16|117.66|119.12|117.62|7
1626959010000|2021-07-22 13:03:30|119.13|117.63|119.03|117.53|119.14|117.64|119.03|117.53|13
1626959020000|2021-07-22 13:03:40|119.02|117.52|119.01|117.51|119.04|117.54|119.01|117.51|6
1626959030000|2021-07-22 13:03:50|119.05|117.55|119.07|117.57|119.09|117.59|119.03|117.53|8
1626959040000|2021-07-22 13:04:00|119.02|117.52|119.01|117.51|119.05|117.55|119.01|117.51|9
1626959050000|2021-07-22 13:04:10|118.98|117.48|119|117.5|119|117.5|118.94|117.44|4
1626959060000|2021-07-22 13:04:20|119.03|117.53|119.02|117.52|119.03|117.53|119.02|117.52|2
1626959070000|2021-07-22 13:04:30|119.01|117.51|119.05|117.55|119.06|117.56|119.01|117.51|4
1626959080000|2021-07-22 13:04:40|119.06|117.56|119.01|117.51|119.06|117.56|119.01|117.51|4
1626959090000|2021-07-22 13:04:50|119|117.5|119.01|117.51|119.01|117.51|118.98|117.48|4
1626959100000|2021-07-22 13:05:00|118.99|117.49|119.02|117.52|119.02|117.52|118.99|117.49|5
1626959110000|2021-07-22 13:05:10|119.04|117.54|119.09|117.59|119.1|117.6|119.04|117.54|13
1626959120000|2021-07-22 13:05:20|119.1|117.6|119.06|117.56|119.11|117.61|119.06|117.56|11
1626959130000|2021-07-22 13:05:30|119.07|117.57|119.15|117.65|119.16|117.66|119.07|117.57|6
1626959140000|2021-07-22 13:05:40|119.14|117.64|119.15|117.65|119.15|117.65|119.13|117.63|3
1626959150000|2021-07-22 13:05:50|119.16|117.66|119.11|117.61|119.17|117.67|119.11|117.61|9
1626959160000|2021-07-22 13:06:00|119.13|117.63|119.03|117.53|119.13|117.63|119.03|117.53|16
1626959170000|2021-07-22 13:06:10|119.04|117.54|119.04|117.54|119.04|117.54|119.01|117.51|11
1626959180000|2021-07-22 13:06:20|119.05|117.55|119.06|117.56|119.08|117.58|119.04|117.54|9
1626959190000|2021-07-22 13:06:30|119.07|117.57|119.07|117.57|119.08|117.58|119.07|117.57|5
1626959200000|2021-07-22 13:06:40|119.08|117.58|119.12|117.62|119.12|117.62|119.08|117.58|5
1626959210000|2021-07-22 13:06:50|119.06|117.56|119.06|117.56|119.06|117.56|119.03|117.53|13
1626959220000|2021-07-22 13:07:00|119.05|117.55|119.12|117.62|119.12|117.62|119.05|117.55|9
1626959230000|2021-07-22 13:07:10|119.13|117.63|119.09|117.59|119.14|117.64|119.09|117.59|7
1626959240000|2021-07-22 13:07:20|119.08|117.58|119.18|117.68|119.2|117.7|119.08|117.58|14
1626959250000|2021-07-22 13:07:30|119.19|117.69|119.16|117.66|119.2|117.7|119.15|117.65|7
1626959260000|2021-07-22 13:07:40|119.17|117.67|119.19|117.69|119.23|117.73|119.17|117.67|18
1626959270000|2021-07-22 13:07:50|119.18|117.68|119.2|117.7|119.2|117.7|119.18|117.68|9
1626959280000|2021-07-22 13:08:00|119.19|117.69|119.21|117.71|119.22|117.72|119.19|117.69|4
1626959290000|2021-07-22 13:08:10|119.23|117.73|119.22|117.72|119.23|117.73|119.21|117.71|4
1626959300000|2021-07-22 13:08:20|119.23|117.73|119.29|117.79|119.29|117.79|119.23|117.73|8
1626959310000|2021-07-22 13:08:30|119.31|117.81|119.35|117.85|119.36|117.86|119.3|117.8|6
1626959320000|2021-07-22 13:08:40|119.36|117.86|119.44|117.94|119.44|117.94|119.36|117.86|9
1626959330000|2021-07-22 13:08:50|119.45|117.95|119.48|117.98|119.48|117.98|119.45|117.95|6
1626959340000|2021-07-22 13:09:00|119.51|118.01|119.5|118|119.53|118.03|119.48|117.98|13
1626959350000|2021-07-22 13:09:10|119.51|118.01|119.48|117.98|119.52|118.02|119.48|117.98|14
1626959360000|2021-07-22 13:09:20|119.47|117.97|119.42|117.92|119.48|117.98|119.41|117.91|9
1626959370000|2021-07-22 13:09:30|119.41|117.91|119.44|117.94|119.5|118|119.41|117.91|14
1626959380000|2021-07-22 13:09:40|119.45|117.95|119.43|117.93|119.45|117.95|119.39|117.89|11
1626959390000|2021-07-22 13:09:50|119.42|117.92|119.37|117.87|119.44|117.94|119.35|117.85|15
1626959400000|2021-07-22 13:10:00|119.38|117.88|119.43|117.93|119.44|117.94|119.37|117.87|16
1626959410000|2021-07-22 13:10:10|119.44|117.94|119.51|118.01|119.51|118.01|119.44|117.94|8
1626959420000|2021-07-22 13:10:20|119.5|118|119.58|118.08|119.58|118.08|119.49|117.99|12
1626959430000|2021-07-22 13:10:30|119.57|118.07|119.57|118.07|119.58|118.08|119.57|118.07|9
1626959440000|2021-07-22 13:10:40|119.58|118.08|119.59|118.09|119.6|118.1|119.58|118.08|11
1626959450000|2021-07-22 13:10:50|119.58|118.08|119.59|118.09|119.6|118.1|119.58|118.08|8
1626959460000|2021-07-22 13:11:00|119.58|118.08|119.63|118.13|119.63|118.13|119.55|118.05|13
1626959470000|2021-07-22 13:11:10|119.62|118.12|119.64|118.14|119.65|118.15|119.62|118.12|6
1626959480000|2021-07-22 13:11:20|119.65|118.15|119.66|118.16|119.66|118.16|119.61|118.11|12
1626959490000|2021-07-22 13:11:30|119.65|118.15|119.65|118.15|119.66|118.16|119.64|118.14|10
1626959500000|2021-07-22 13:11:40|119.66|118.16|119.76|118.26|119.78|118.28|119.66|118.16|14
1626959510000|2021-07-22 13:11:50|119.74|118.24|119.78|118.28|119.78|118.28|119.73|118.23|11
1626959520000|2021-07-22 13:12:00|119.77|118.27|119.8|118.3|119.8|118.3|119.77|118.27|3
1626959530000|2021-07-22 13:12:10|119.78|118.28|119.75|118.25|119.79|118.29|119.73|118.23|16
1626959540000|2021-07-22 13:12:20|119.76|118.26|119.77|118.27|119.78|118.28|119.76|118.26|6
1626959550000|2021-07-22 13:12:30|119.78|118.28|119.78|118.28|119.8|118.3|119.77|118.27|6
1626959560000|2021-07-22 13:12:40|119.77|118.27|119.91|118.41|119.91|118.41|119.77|118.27|11
1626959570000|2021-07-22 13:12:50|119.9|118.4|119.99|118.49|120.09|118.59|119.9|118.4|22
1626959580000|2021-07-22 13:13:00|120|118.5|120.12|118.62|120.12|118.62|120|118.5|23
1626959590000|2021-07-22 13:13:10|120.13|118.63|120.47|118.97|120.48|118.98|120.13|118.63|23
1626959600000|2021-07-22 13:13:20|120.51|119.01|120.71|119.21|120.73|119.23|120.51|119.01|25
1626959610000|2021-07-22 13:13:30|120.7|119.2|120.63|119.13|120.72|119.22|120.63|119.13|17
1626959620000|2021-07-22 13:13:40|120.6|119.1|120.59|119.09|120.71|119.21|120.59|119.09|18
1626959630000|2021-07-22 13:13:50|120.58|119.08|120.36|118.86|120.6|119.1|120.36|118.86|26
1626959640000|2021-07-22 13:14:00|120.37|118.87|120.25|118.75|120.37|118.87|120.23|118.73|17
1626959650000|2021-07-22 13:14:10|120.26|118.76|120.3|118.8|120.32|118.82|120.25|118.75|11
1626959660000|2021-07-22 13:14:20|120.29|118.79|120.23|118.73|120.32|118.82|120.23|118.73|19
1626959670000|2021-07-22 13:14:30|120.24|118.74|120.18|118.68|120.24|118.74|120.13|118.63|26
1626959680000|2021-07-22 13:14:40|120.15|118.65|120.14|118.64|120.16|118.66|120.12|118.62|8
1626959690000|2021-07-22 13:14:50|120.16|118.66|120.38|118.88|120.38|118.88|120.16|118.66|16
1626959700000|2021-07-22 13:15:00|120.39|118.89|120.31|118.81|120.39|118.89|120.29|118.79|17
1626959710000|2021-07-22 13:15:10|120.3|118.8|120.2|118.7|120.3|118.8|120.17|118.67|19
1626959720000|2021-07-22 13:15:20|120.21|118.71|120.18|118.68|120.29|118.79|120.18|118.68|18
1626959730000|2021-07-22 13:15:30|120.2|118.7|120.25|118.75|120.25|118.75|120.19|118.69|16
1626959740000|2021-07-22 13:15:40|120.26|118.76|120.23|118.73|120.26|118.76|120.21|118.71|12
1626959750000|2021-07-22 13:15:50|120.22|118.72|120.26|118.76|120.26|118.76|120.22|118.72|11
1626959760000|2021-07-22 13:16:00|120.25|118.75|120.2|118.7|120.25|118.75|120.2|118.7|12
1626959770000|2021-07-22 13:16:10|120.18|118.68|120.07|118.57|120.19|118.69|120.07|118.57|11
1626959780000|2021-07-22 13:16:20|120.08|118.58|120.07|118.57|120.09|118.59|120.07|118.57|4
1626959790000|2021-07-22 13:16:30|120.06|118.56|120.04|118.54|120.07|118.57|120.04|118.54|9
1626959800000|2021-07-22 13:16:40|120.05|118.55|119.95|118.45|120.05|118.55|119.95|118.45|11
1626959810000|2021-07-22 13:16:50|119.91|118.41|119.96|118.46|119.96|118.46|119.91|118.41|8
1626959820000|2021-07-22 13:17:00|120.01|118.51|120|118.5|120.06|118.56|119.99|118.49|12
1626959830000|2021-07-22 13:17:10|120.01|118.51|120.03|118.53|120.05|118.55|120|118.5|6
1626959840000|2021-07-22 13:17:20|120.02|118.52|120.07|118.57|120.09|118.59|120.02|118.52|13
1626959850000|2021-07-22 13:17:30|120.06|118.56|120.04|118.54|120.07|118.57|120.02|118.52|15
1626959860000|2021-07-22 13:17:40|120.03|118.53|120|118.5|120.04|118.54|119.99|118.49|11
1626959870000|2021-07-22 13:17:50|120.02|118.52|120.18|118.68|120.19|118.69|120.01|118.51|20
1626959880000|2021-07-22 13:18:00|120.17|118.67|120.2|118.7|120.23|118.73|120.17|118.67|12
1626959890000|2021-07-22 13:18:10|120.21|118.71|120.2|118.7|120.23|118.73|120.2|118.7|15
1626959900000|2021-07-22 13:18:20|120.21|118.71|120.21|118.71|120.21|118.71|120.18|118.68|13
1626959910000|2021-07-22 13:18:30|120.22|118.72|120.15|118.65|120.22|118.72|120.14|118.64|15
1626959920000|2021-07-22 13:18:40|120.14|118.64|120.1|118.6|120.15|118.65|120.1|118.6|8
1626959930000|2021-07-22 13:18:50|120.11|118.61|120.08|118.58|120.11|118.61|120.07|118.57|9
1626959940000|2021-07-22 13:19:00|120.09|118.59|120.1|118.6|120.12|118.62|120.09|118.59|12
1626959950000|2021-07-22 13:19:10|120.11|118.61|120.14|118.64|120.14|118.64|120.1|118.6|8
1626959960000|2021-07-22 13:19:20|120.15|118.65|120.14|118.64|120.16|118.66|120.13|118.63|7
1626959970000|2021-07-22 13:19:30|120.13|118.63|120.14|118.64|120.14|118.64|120.13|118.63|8
1626959980000|2021-07-22 13:19:40|120.15|118.65|120.17|118.67|120.23|118.73|120.15|118.65|9
1626959990000|2021-07-22 13:19:50|120.18|118.68|120.19|118.69|120.19|118.69|120.14|118.64|10
1626960000000|2021-07-22 13:20:00|120.2|118.7|120.25|118.75|120.25|118.75|120.2|118.7|8
1626960010000|2021-07-22 13:20:10|120.24|118.74|120.3|118.8|120.32|118.82|120.24|118.74|12
1626960020000|2021-07-22 13:20:20|120.32|118.82|120.32|118.82|120.33|118.83|120.31|118.81|7
1626960030000|2021-07-22 13:20:30|120.33|118.83|120.32|118.82|120.34|118.84|120.3|118.8|7
1626960040000|2021-07-22 13:20:40|120.33|118.83|120.34|118.84|120.34|118.84|120.33|118.83|6
1626960050000|2021-07-22 13:20:50|120.32|118.82|120.33|118.83|120.34|118.84|120.32|118.82|7
1626960060000|2021-07-22 13:21:00|120.3|118.8|120.19|118.69|120.3|118.8|120.19|118.69|12
1626960070000|2021-07-22 13:21:10|120.16|118.66|120.12|118.62|120.17|118.67|120.12|118.62|16
1626960080000|2021-07-22 13:21:20|120.13|118.63|120.13|118.63|120.16|118.66|120.12|118.62|18
1626960090000|2021-07-22 13:21:30|120.14|118.64|120.11|118.61|120.14|118.64|120.1|118.6|13
1626960100000|2021-07-22 13:21:40|120.1|118.6|120.08|118.58|120.11|118.61|120.07|118.57|10
1626960110000|2021-07-22 13:21:50|120.09|118.59|120.09|118.59|120.1|118.6|120.06|118.56|19
1626960120000|2021-07-22 13:22:00|120.1|118.6|120.05|118.55|120.1|118.6|120.03|118.53|12
1626960130000|2021-07-22 13:22:10|120.06|118.56|120.06|118.56|120.06|118.56|119.96|118.46|24
1626960140000|2021-07-22 13:22:20|120.04|118.54|119.94|118.44|120.05|118.55|119.91|118.41|20
1626960150000|2021-07-22 13:22:30|119.93|118.43|120.06|118.56|120.07|118.57|119.92|118.42|17
1626960160000|2021-07-22 13:22:40|120.07|118.57|120.11|118.61|120.12|118.62|120.04|118.54|14
1626960170000|2021-07-22 13:22:50|120.1|118.6|120.08|118.58|120.1|118.6|120.06|118.56|11
1626960180000|2021-07-22 13:23:00|120.07|118.57|119.99|118.49|120.08|118.58|119.95|118.45|22
1626960190000|2021-07-22 13:23:10|120|118.5|119.98|118.48|120.03|118.53|119.97|118.47|15
1626960200000|2021-07-22 13:23:20|119.99|118.49|120.11|118.61|120.13|118.63|119.99|118.49|14
1626960210000|2021-07-22 13:23:30|120.12|118.62|120.1|118.6|120.13|118.63|120.09|118.59|17
1626960220000|2021-07-22 13:23:40|120.09|118.59|120.13|118.63|120.14|118.64|120.07|118.57|18
1626960230000|2021-07-22 13:23:50|120.12|118.62|120.15|118.65|120.17|118.67|120.11|118.61|13
1626960240000|2021-07-22 13:24:00|120.16|118.66|120.06|118.56|120.16|118.66|120.06|118.56|24
1626960250000|2021-07-22 13:24:10|120.07|118.57|120.05|118.55|120.12|118.62|120.03|118.53|23
1626960260000|2021-07-22 13:24:20|120.04|118.54|120.1|118.6|120.14|118.64|120.04|118.54|19
1626960270000|2021-07-22 13:24:30|120.08|118.58|120.13|118.63|120.13|118.63|120.08|118.58|22
1626960280000|2021-07-22 13:24:40|120.15|118.65|120.12|118.62|120.15|118.65|120.11|118.61|9
1626960290000|2021-07-22 13:24:50|120.11|118.61|120.07|118.57|120.11|118.61|120.07|118.57|13
1626960300000|2021-07-22 13:25:00|120.08|118.58|120.06|118.56|120.09|118.59|120.03|118.53|17
1626960310000|2021-07-22 13:25:10|120.02|118.52|120.02|118.52|120.05|118.55|119.99|118.49|14
1626960320000|2021-07-22 13:25:20|120.04|118.54|120.01|118.51|120.04|118.54|119.99|118.49|19
1626960330000|2021-07-22 13:25:30|120.03|118.53|120.02|118.52|120.06|118.56|120.02|118.52|16
1626960340000|2021-07-22 13:25:40|120.01|118.51|120.03|118.53|120.03|118.53|119.99|118.49|11
1626960350000|2021-07-22 13:25:50|120.05|118.55|120.14|118.64|120.14|118.64|120.02|118.52|8
1626960360000|2021-07-22 13:26:00|120.13|118.63|120.17|118.67|120.18|118.68|120.12|118.62|13
1626960370000|2021-07-22 13:26:10|120.2|118.7|120.25|118.75|120.25|118.75|120.19|118.69|17
1626960380000|2021-07-22 13:26:20|120.26|118.76|120.28|118.78|120.31|118.81|120.24|118.74|17
1626960390000|2021-07-22 13:26:30|120.29|118.79|120.33|118.83|120.33|118.83|120.28|118.78|13
1626960400000|2021-07-22 13:26:40|120.32|118.82|120.33|118.83|120.35|118.85|120.3|118.8|12
1626960410000|2021-07-22 13:26:50|120.32|118.82|120.32|118.82|120.32|118.82|120.29|118.79|10
1626960420000|2021-07-22 13:27:00|120.31|118.81|120.4|118.9|120.4|118.9|120.31|118.81|8
1626960430000|2021-07-22 13:27:10|120.41|118.91|120.36|118.86|120.42|118.92|120.35|118.85|8
1626960440000|2021-07-22 13:27:20|120.35|118.85|120.41|118.91|120.41|118.91|120.35|118.85|8
1626960450000|2021-07-22 13:27:30|120.4|118.9|120.36|118.86|120.4|118.9|120.36|118.86|8
1626960460000|2021-07-22 13:27:40|120.37|118.87|120.33|118.83|120.37|118.87|120.33|118.83|5
1626960470000|2021-07-22 13:27:50|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|4
1626960480000|2021-07-22 13:28:00|120.32|118.82|120.28|118.78|120.34|118.84|120.28|118.78|11
1626960490000|2021-07-22 13:28:10|120.29|118.79|120.32|118.82|120.34|118.84|120.28|118.78|14
1626960500000|2021-07-22 13:28:20|120.33|118.83|120.3|118.8|120.33|118.83|120.3|118.8|6
1626960510000|2021-07-22 13:28:30|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|2
1626960520000|2021-07-22 13:28:40|120.32|118.82|120.27|118.77|120.32|118.82|120.26|118.76|9
1626960530000|2021-07-22 13:28:50|120.29|118.79|120.3|118.8|120.32|118.82|120.29|118.79|6
1626960540000|2021-07-22 13:29:00|120.31|118.81|120.35|118.85|120.35|118.85|120.31|118.81|11
1626960550000|2021-07-22 13:29:10|120.33|118.83|120.33|118.83|120.34|118.84|120.33|118.83|3
1626960560000|2021-07-22 13:29:20|120.32|118.82|120.23|118.73|120.32|118.82|120.23|118.73|9
1626960570000|2021-07-22 13:29:30|120.22|118.72|120.27|118.77|120.28|118.78|120.22|118.72|15
1626960580000|2021-07-22 13:29:40|120.28|118.78|120.31|118.81|120.31|118.81|120.24|118.74|14
1626960590000|2021-07-22 13:29:50|120.33|118.83|120.35|118.85|120.37|118.87|120.31|118.81|9
1626960600000|2021-07-22 13:30:00|120.36|118.86|120.27|118.77|120.36|118.86|120.27|118.77|12
1626960610000|2021-07-22 13:30:10|120.29|118.79|120.17|118.67|120.29|118.79|120.17|118.67|14
1626960620000|2021-07-22 13:30:20|120.16|118.66|120.26|118.76|120.28|118.78|120.16|118.66|18
1626960630000|2021-07-22 13:30:30|120.27|118.77|120.28|118.78|120.28|118.78|120.25|118.75|8
1626960640000|2021-07-22 13:30:40|120.27|118.77|120.32|118.82|120.32|118.82|120.26|118.76|7
1626960650000|2021-07-22 13:30:50|120.33|118.83|120.33|118.83|120.36|118.86|120.33|118.83|15
1626960660000|2021-07-22 13:31:00|120.32|118.82|120.31|118.81|120.32|118.82|120.28|118.78|12
1626960670000|2021-07-22 13:31:10|120.32|118.82|120.35|118.85|120.37|118.87|120.32|118.82|16
1626960680000|2021-07-22 13:31:20|120.36|118.86|120.35|118.85|120.36|118.86|120.31|118.81|10
1626960690000|2021-07-22 13:31:30|120.34|118.84|120.43|118.93|120.43|118.93|120.34|118.84|11
1626960700000|2021-07-22 13:31:40|120.44|118.94|120.5|119|120.52|119.02|120.44|118.94|13
1626960710000|2021-07-22 13:31:50|120.49|118.99|120.41|118.91|120.51|119.01|120.37|118.87|15
1626960720000|2021-07-22 13:32:00|120.42|118.92|120.35|118.85|120.43|118.93|120.35|118.85|13
1626960730000|2021-07-22 13:32:10|120.34|118.84|120.32|118.82|120.34|118.84|120.3|118.8|10
1626960740000|2021-07-22 13:32:20|120.33|118.83|120.26|118.76|120.33|118.83|120.26|118.76|13
1626960750000|2021-07-22 13:32:30|120.28|118.78|120.3|118.8|120.31|118.81|120.28|118.78|9
1626960760000|2021-07-22 13:32:40|120.31|118.81|120.22|118.72|120.32|118.82|120.22|118.72|9
1626960770000|2021-07-22 13:32:50|120.23|118.73|120.23|118.73|120.24|118.74|120.22|118.72|6
1626960780000|2021-07-22 13:33:00|120.21|118.71|120.23|118.73|120.23|118.73|120.2|118.7|9
1626960790000|2021-07-22 13:33:10|120.22|118.72|120.21|118.71|120.25|118.75|120.21|118.71|7
1626960800000|2021-07-22 13:33:20|120.2|118.7|120.28|118.78|120.28|118.78|120.18|118.68|12
1626960810000|2021-07-22 13:33:30|120.25|118.75|120.24|118.74|120.25|118.75|120.23|118.73|4
1626960820000|2021-07-22 13:33:40|120.25|118.75|120.25|118.75|120.25|118.75|120.25|118.75|1
1626960830000|2021-07-22 13:33:50|120.24|118.74|120.17|118.67|120.24|118.74|120.17|118.67|8
1626960840000|2021-07-22 13:34:00|120.18|118.68|120.13|118.63|120.23|118.73|120.13|118.63|13
1626960850000|2021-07-22 13:34:10|120.14|118.64|120.13|118.63|120.15|118.65|120.13|118.63|5
1626960860000|2021-07-22 13:34:20|120.15|118.65|120.12|118.62|120.16|118.66|120.12|118.62|10
1626960870000|2021-07-22 13:34:30|120.13|118.63|120.16|118.66|120.16|118.66|120.12|118.62|10
1626960880000|2021-07-22 13:34:40|120.14|118.64|120.16|118.66|120.17|118.67|120.14|118.64|10
1626960890000|2021-07-22 13:34:50|120.17|118.67|120.15|118.65|120.17|118.67|120.12|118.62|6
1626960900000|2021-07-22 13:35:00|120.16|118.66|120.17|118.67|120.17|118.67|120.16|118.66|2
1626960910000|2021-07-22 13:35:10|120.16|118.66|120.14|118.64|120.17|118.67|120.14|118.64|4
1626960920000|2021-07-22 13:35:20|120.15|118.65|120.15|118.65|120.15|118.65|120.14|118.64|3
1626960930000|2021-07-22 13:35:30|120.14|118.64|120.17|118.67|120.18|118.68|120.14|118.64|10
1626960940000|2021-07-22 13:35:40|120.16|118.66|120.21|118.71|120.21|118.71|120.16|118.66|6
1626960950000|2021-07-22 13:35:50|120.2|118.7|120.21|118.71|120.21|118.71|120.2|118.7|4
1626960960000|2021-07-22 13:36:00|120.2|118.7|120.11|118.61|120.21|118.71|120.1|118.6|11
1626960970000|2021-07-22 13:36:10|120.12|118.62|120.1|118.6|120.13|118.63|120.09|118.59|13
1626960980000|2021-07-22 13:36:20|120.12|118.62|120.17|118.67|120.17|118.67|120.11|118.61|14
1626960990000|2021-07-22 13:36:30|120.18|118.68|120.17|118.67|120.23|118.73|120.17|118.67|13
1626961000000|2021-07-22 13:36:40|120.18|118.68|120.17|118.67|120.18|118.68|120.17|118.67|10
1626961010000|2021-07-22 13:36:50|120.18|118.68|120.13|118.63|120.18|118.68|120.12|118.62|12
1626961020000|2021-07-22 13:37:00|120.12|118.62|120.08|118.58|120.12|118.62|120.07|118.57|8
1626961030000|2021-07-22 13:37:10|120.09|118.59|120.12|118.62|120.14|118.64|120.08|118.58|15
1626961040000|2021-07-22 13:37:20|120.13|118.63|120.12|118.62|120.14|118.64|120.12|118.62|12
1626961050000|2021-07-22 13:37:30|120.13|118.63|120.07|118.57|120.13|118.63|120.07|118.57|10
1626961060000|2021-07-22 13:37:40|120.06|118.56|120.05|118.55|120.06|118.56|120.01|118.51|11
1626961070000|2021-07-22 13:37:50|120.03|118.53|120.01|118.51|120.05|118.55|120|118.5|15
1626961080000|2021-07-22 13:38:00|120|118.5|120.01|118.51|120.04|118.54|119.99|118.49|9
1626961090000|2021-07-22 13:38:10|120|118.5|120.03|118.53|120.05|118.55|120|118.5|8
1626961100000|2021-07-22 13:38:20|120.02|118.52|120.03|118.53|120.04|118.54|119.98|118.48|11
1626961110000|2021-07-22 13:38:30|120.04|118.54|120.03|118.53|120.05|118.55|120.03|118.53|6
1626961120000|2021-07-22 13:38:40|120.02|118.52|119.99|118.49|120.02|118.52|119.97|118.47|14
1626961130000|2021-07-22 13:38:50|120|118.5|120.02|118.52|120.02|118.52|120|118.5|4
1626961140000|2021-07-22 13:39:00|120.01|118.51|119.98|118.48|120.01|118.51|119.97|118.47|9
1626961150000|2021-07-22 13:39:10|119.97|118.47|119.96|118.46|119.97|118.47|119.96|118.46|6
1626961160000|2021-07-22 13:39:20|119.95|118.45|119.96|118.46|119.96|118.46|119.93|118.43|8
1626961170000|2021-07-22 13:39:30|119.95|118.45|119.96|118.46|119.97|118.47|119.93|118.43|11
1626961180000|2021-07-22 13:39:40|119.97|118.47|119.98|118.48|119.98|118.48|119.96|118.46|4
1626961190000|2021-07-22 13:39:50|119.97|118.47|119.97|118.47|119.97|118.47|119.95|118.45|6
1626961200000|2021-07-22 13:40:00|119.99|118.49|119.98|118.48|119.99|118.49|119.98|118.48|2
1626961210000|2021-07-22 13:40:10|119.99|118.49|119.99|118.49|119.99|118.49|119.98|118.48|3
1626961220000|2021-07-22 13:40:20|120.01|118.51|120.02|118.52|120.02|118.52|120.01|118.51|2
1626961230000|2021-07-22 13:40:30|120.03|118.53|120.02|118.52|120.03|118.53|120.02|118.52|6
1626961240000|2021-07-22 13:40:40|120.03|118.53|120.02|118.52|120.04|118.54|120.02|118.52|4
1626961250000|2021-07-22 13:40:50|120.03|118.53|120.02|118.52|120.06|118.56|120.01|118.51|12
1626961260000|2021-07-22 13:41:00|120.01|118.51|119.98|118.48|120.02|118.52|119.98|118.48|9
1626961270000|2021-07-22 13:41:10|119.99|118.49|119.92|118.42|119.99|118.49|119.92|118.42|6
1626961280000|2021-07-22 13:41:20|119.93|118.43|119.87|118.37|119.93|118.43|119.86|118.36|15
1626961290000|2021-07-22 13:41:30|119.86|118.36|119.88|118.38|119.91|118.41|119.86|118.36|15
1626961300000|2021-07-22 13:41:40|119.85|118.35|119.84|118.34|119.92|118.42|119.84|118.34|11
1626961310000|2021-07-22 13:41:50|119.87|118.37|119.84|118.34|119.87|118.37|119.83|118.33|18
1626961320000|2021-07-22 13:42:00|119.85|118.35|119.93|118.43|119.94|118.44|119.85|118.35|14
1626961330000|2021-07-22 13:42:10|119.94|118.44|119.94|118.44|119.95|118.45|119.94|118.44|5
1626961340000|2021-07-22 13:42:20|119.95|118.45|119.98|118.48|119.98|118.48|119.95|118.45|9
1626961350000|2021-07-22 13:42:30|119.97|118.47|119.96|118.46|119.97|118.47|119.95|118.45|6
1626961360000|2021-07-22 13:42:40|119.95|118.45|119.94|118.44|119.95|118.45|119.91|118.41|9
1626961370000|2021-07-22 13:42:50|119.95|118.45|119.98|118.48|120|118.5|119.94|118.44|12
1626961380000|2021-07-22 13:43:00|119.96|118.46|119.91|118.41|119.96|118.46|119.91|118.41|9
1626961390000|2021-07-22 13:43:10|119.92|118.42|119.91|118.41|119.94|118.44|119.88|118.38|11
1626961400000|2021-07-22 13:43:20|119.92|118.42|119.91|118.41|119.93|118.43|119.87|118.37|17
1626961410000|2021-07-22 13:43:30|119.89|118.39|119.89|118.39|119.91|118.41|119.87|118.37|14
1626961420000|2021-07-22 13:43:40|119.88|118.38|119.93|118.43|119.93|118.43|119.88|118.38|5
1626961430000|2021-07-22 13:43:50|119.95|118.45|119.94|118.44|119.96|118.46|119.94|118.44|7
1626961440000|2021-07-22 13:44:00|119.93|118.43|119.9|118.4|119.93|118.43|119.9|118.4|7
1626961450000|2021-07-22 13:44:10|119.91|118.41|119.93|118.43|119.96|118.46|119.91|118.41|10
1626961460000|2021-07-22 13:44:20|119.92|118.42|119.89|118.39|119.92|118.42|119.87|118.37|9
1626961470000|2021-07-22 13:44:30|119.88|118.38|119.89|118.39|119.89|118.39|119.87|118.37|6
1626961480000|2021-07-22 13:44:40|119.88|118.38|119.84|118.34|119.89|118.39|119.83|118.33|14
1626961490000|2021-07-22 13:44:50|119.86|118.36|119.84|118.34|119.87|118.37|119.77|118.27|12
1626961500000|2021-07-22 13:45:00|119.81|118.31|119.87|118.37|119.87|118.37|119.76|118.26|13
1626961510000|2021-07-22 13:45:10|119.88|118.38|119.92|118.42|119.92|118.42|119.82|118.32|16
1626961520000|2021-07-22 13:45:20|119.91|118.41|119.87|118.37|119.91|118.41|119.86|118.36|9
1626961530000|2021-07-22 13:45:30|119.86|118.36|119.84|118.34|119.86|118.36|119.84|118.34|2
1626961540000|2021-07-22 13:45:40|119.83|118.33|119.81|118.31|119.83|118.33|119.81|118.31|6
1626961550000|2021-07-22 13:45:50|119.82|118.32|119.78|118.28|119.82|118.32|119.77|118.27|10
1626961560000|2021-07-22 13:46:00|119.8|118.3|119.85|118.35|119.85|118.35|119.79|118.29|14
1626961570000|2021-07-22 13:46:10|119.84|118.34|119.83|118.33|119.85|118.35|119.8|118.3|18
1626961580000|2021-07-22 13:46:20|119.84|118.34|119.83|118.33|119.85|118.35|119.81|118.31|9
1626961590000|2021-07-22 13:46:30|119.82|118.32|119.78|118.28|119.84|118.34|119.78|118.28|5
1626961600000|2021-07-22 13:46:40|119.8|118.3|119.79|118.29|119.8|118.3|119.77|118.27|5
1626961610000|2021-07-22 13:46:50|119.78|118.28|119.79|118.29|119.82|118.32|119.78|118.28|10
1626961620000|2021-07-22 13:47:00|119.81|118.31|119.85|118.35|119.85|118.35|119.78|118.28|8
1626961630000|2021-07-22 13:47:10|119.86|118.36|119.86|118.36|119.86|118.36|119.86|118.36|1
1626961640000|2021-07-22 13:47:20|119.88|118.38|119.9|118.4|119.9|118.4|119.87|118.37|6
1626961650000|2021-07-22 13:47:30|119.91|118.41|119.9|118.4|119.92|118.42|119.9|118.4|8
1626961660000|2021-07-22 13:47:40|119.91|118.41|119.89|118.39|119.92|118.42|119.86|118.36|17
1626961670000|2021-07-22 13:47:50|119.88|118.38|119.87|118.37|119.9|118.4|119.87|118.37|8
1626961680000|2021-07-22 13:48:00|119.88|118.38|119.88|118.38|119.89|118.39|119.87|118.37|11
1626961690000|2021-07-22 13:48:10|119.89|118.39|119.89|118.39|119.89|118.39|119.89|118.39|1
1626961700000|2021-07-22 13:48:20|119.88|118.38|119.88|118.38|119.89|118.39|119.86|118.36|11
1626961710000|2021-07-22 13:48:30|119.87|118.37|119.89|118.39|119.89|118.39|119.87|118.37|11
1626961720000|2021-07-22 13:48:40|119.88|118.38|119.9|118.4|119.9|118.4|119.86|118.36|8
1626961730000|2021-07-22 13:48:50|119.89|118.39|119.89|118.39|119.89|118.39|119.88|118.38|5
1626961740000|2021-07-22 13:49:00|119.9|118.4|119.88|118.38|119.91|118.41|119.88|118.38|4
1626961750000|2021-07-22 13:49:10|119.86|118.36|119.87|118.37|119.88|118.38|119.86|118.36|8
1626961760000|2021-07-22 13:49:20|119.86|118.36|119.87|118.37|119.88|118.38|119.86|118.36|6
1626961770000|2021-07-22 13:49:30|119.88|118.38|119.87|118.37|119.88|118.38|119.87|118.37|6
1626961780000|2021-07-22 13:49:40|119.88|118.38|119.86|118.36|119.9|118.4|119.86|118.36|7
1626961790000|2021-07-22 13:49:50|119.87|118.37|119.85|118.35|119.89|118.39|119.84|118.34|14
1626961800000|2021-07-22 13:50:00|119.84|118.34|119.86|118.36|119.86|118.36|119.81|118.31|13
1626961810000|2021-07-22 13:50:10|119.87|118.37|119.88|118.38|119.9|118.4|119.87|118.37|14
1626961820000|2021-07-22 13:50:20|119.89|118.39|119.92|118.42|119.92|118.42|119.89|118.39|6
1626961830000|2021-07-22 13:50:30|119.91|118.41|119.88|118.38|119.92|118.42|119.88|118.38|7
1626961840000|2021-07-22 13:50:40|119.89|118.39|119.89|118.39|119.89|118.39|119.88|118.38|5
1626961850000|2021-07-22 13:50:50|119.9|118.4|119.97|118.47|119.98|118.48|119.9|118.4|13
1626961860000|2021-07-22 13:51:00|119.98|118.48|119.95|118.45|119.98|118.48|119.91|118.41|12
1626961870000|2021-07-22 13:51:10|119.94|118.44|119.96|118.46|119.97|118.47|119.94|118.44|8
1626961880000|2021-07-22 13:51:20|119.95|118.45|119.95|118.45|119.95|118.45|119.94|118.44|9
1626961890000|2021-07-22 13:51:30|119.94|118.44|119.94|118.44|119.95|118.45|119.94|118.44|11
1626961900000|2021-07-22 13:51:40|119.95|118.45|119.94|118.44|119.95|118.45|119.94|118.44|6
1626961910000|2021-07-22 13:51:50|119.95|118.45|119.98|118.48|120.04|118.54|119.94|118.44|19
1626961920000|2021-07-22 13:52:00|119.96|118.46|119.97|118.47|119.98|118.48|119.94|118.44|14
1626961930000|2021-07-22 13:52:10|119.98|118.48|119.99|118.49|119.99|118.49|119.97|118.47|4
1626961940000|2021-07-22 13:52:20|120.01|118.51|120.02|118.52|120.02|118.52|120|118.5|14
1626961950000|2021-07-22 13:52:30|120.03|118.53|120.07|118.57|120.07|118.57|120.02|118.52|15
1626961960000|2021-07-22 13:52:40|120.06|118.56|120.05|118.55|120.06|118.56|120.05|118.55|8
1626961970000|2021-07-22 13:52:50|120.06|118.56|120.04|118.54|120.06|118.56|120.04|118.54|3
1626961980000|2021-07-22 13:53:00|120.03|118.53|120.04|118.54|120.06|118.56|119.99|118.49|11
1626961990000|2021-07-22 13:53:10|120.03|118.53|120.08|118.58|120.08|118.58|120.03|118.53|18
1626962000000|2021-07-22 13:53:20|120.09|118.59|120.08|118.58|120.09|118.59|120.07|118.57|10
1626962010000|2021-07-22 13:53:30|120.09|118.59|120.08|118.58|120.09|118.59|120.08|118.58|4
1626962020000|2021-07-22 13:53:40|120.06|118.56|120.06|118.56|120.06|118.56|120.04|118.54|8
1626962030000|2021-07-22 13:53:50|120.07|118.57|120.1|118.6|120.11|118.61|120.07|118.57|9
1626962040000|2021-07-22 13:54:00|120.11|118.61|120.02|118.52|120.11|118.61|120.02|118.52|14
1626962050000|2021-07-22 13:54:10|120.03|118.53|120.03|118.53|120.05|118.55|120.02|118.52|13
1626962060000|2021-07-22 13:54:20|120.04|118.54|120.04|118.54|120.05|118.55|120.04|118.54|7
1626962070000|2021-07-22 13:54:30|120.05|118.55|120.06|118.56|120.07|118.57|120.05|118.55|7
1626962080000|2021-07-22 13:54:40|120.07|118.57|119.9|118.4|120.07|118.57|119.9|118.4|15
1626962090000|2021-07-22 13:54:50|119.89|118.39|119.78|118.28|119.94|118.44|119.78|118.28|15
1626962100000|2021-07-22 13:55:00|119.79|118.29|119.66|118.16|119.79|118.29|119.65|118.15|12
1626962110000|2021-07-22 13:55:10|119.67|118.17|119.61|118.11|119.67|118.17|119.58|118.08|9
1626962120000|2021-07-22 13:55:20|119.62|118.12|119.67|118.17|119.67|118.17|119.61|118.11|14
1626962130000|2021-07-22 13:55:30|119.66|118.16|119.67|118.17|119.73|118.23|119.66|118.16|12
1626962140000|2021-07-22 13:55:40|119.68|118.18|119.69|118.19|119.71|118.21|119.66|118.16|12
1626962150000|2021-07-22 13:55:50|119.68|118.18|119.67|118.17|119.7|118.2|119.66|118.16|10
1626962160000|2021-07-22 13:56:00|119.66|118.16|119.77|118.27|119.77|118.27|119.66|118.16|13
1626962170000|2021-07-22 13:56:10|119.78|118.28|119.78|118.28|119.82|118.32|119.77|118.27|12
1626962180000|2021-07-22 13:56:20|119.76|118.26|119.73|118.23|119.77|118.27|119.73|118.23|11
1626962190000|2021-07-22 13:56:30|119.69|118.19|119.68|118.18|119.71|118.21|119.67|118.17|15
1626962200000|2021-07-22 13:56:40|119.69|118.19|119.68|118.18|119.69|118.19|119.66|118.16|8
1626962210000|2021-07-22 13:56:50|119.67|118.17|119.73|118.23|119.77|118.27|119.67|118.17|12
1626962220000|2021-07-22 13:57:00|119.72|118.22|119.74|118.24|119.74|118.24|119.7|118.2|10
1626962230000|2021-07-22 13:57:10|119.73|118.23|119.74|118.24|119.76|118.26|119.73|118.23|5
1626962240000|2021-07-22 13:57:20|119.75|118.25|119.74|118.24|119.75|118.25|119.74|118.24|6
1626962250000|2021-07-22 13:57:30|119.7|118.2|119.68|118.18|119.7|118.2|119.68|118.18|4
1626962260000|2021-07-22 13:57:40|119.7|118.2|119.73|118.23|119.73|118.23|119.68|118.18|10
1626962270000|2021-07-22 13:57:50|119.72|118.22|119.72|118.22|119.74|118.24|119.72|118.22|9
1626962280000|2021-07-22 13:58:00|119.73|118.23|119.64|118.14|119.73|118.23|119.64|118.14|14
1626962290000|2021-07-22 13:58:10|119.65|118.15|119.67|118.17|119.68|118.18|119.65|118.15|9
1626962300000|2021-07-22 13:58:20|119.66|118.16|119.69|118.19|119.7|118.2|119.65|118.15|18
1626962310000|2021-07-22 13:58:30|119.7|118.2|119.73|118.23|119.74|118.24|119.69|118.19|16
1626962320000|2021-07-22 13:58:40|119.72|118.22|119.68|118.18|119.72|118.22|119.67|118.17|11
1626962330000|2021-07-22 13:58:50|119.69|118.19|119.75|118.25|119.76|118.26|119.69|118.19|8
1626962340000|2021-07-22 13:59:00|119.73|118.23|119.69|118.19|119.73|118.23|119.69|118.19|8
1626962350000|2021-07-22 13:59:10|119.68|118.18|119.71|118.21|119.72|118.22|119.68|118.18|6
1626962360000|2021-07-22 13:59:20|119.7|118.2|119.71|118.21|119.72|118.22|119.7|118.2|6
1626962370000|2021-07-22 13:59:30|119.72|118.22|119.73|118.23|119.75|118.25|119.72|118.22|6
1626962380000|2021-07-22 13:59:40|119.75|118.25|119.73|118.23|119.75|118.25|119.73|118.23|6
1626962390000|2021-07-22 13:59:50|119.72|118.22|119.73|118.23|119.73|118.23|119.72|118.22|4
1626962400000|2021-07-22 14:00:00|119.72|118.22|119.71|118.21|119.73|118.23|119.7|118.2|7
1626962410000|2021-07-22 14:00:10|119.72|118.22|119.7|118.2|119.72|118.22|119.7|118.2|11
1626962420000|2021-07-22 14:00:20|119.69|118.19|119.7|118.2|119.7|118.2|119.69|118.19|6
1626962430000|2021-07-22 14:00:30|119.69|118.19|119.84|118.34|119.84|118.34|119.69|118.19|14
1626962440000|2021-07-22 14:00:40|119.83|118.33|119.88|118.38|119.88|118.38|119.82|118.32|16
1626962450000|2021-07-22 14:00:50|119.86|118.36|119.85|118.35|119.86|118.36|119.82|118.32|18
1626962460000|2021-07-22 14:01:00|119.86|118.36|119.88|118.38|119.88|118.38|119.83|118.33|16
1626962470000|2021-07-22 14:01:10|119.89|118.39|119.86|118.36|119.89|118.39|119.85|118.35|13
1626962480000|2021-07-22 14:01:20|119.87|118.37|119.86|118.36|119.9|118.4|119.86|118.36|8
1626962490000|2021-07-22 14:01:30|119.88|118.38|119.84|118.34|119.88|118.38|119.83|118.33|11
1626962500000|2021-07-22 14:01:40|119.85|118.35|119.87|118.37|119.88|118.38|119.85|118.35|8
1626962510000|2021-07-22 14:01:50|119.88|118.38|119.87|118.37|119.88|118.38|119.86|118.36|9
1626962520000|2021-07-22 14:02:00|119.86|118.36|119.86|118.36|119.87|118.37|119.86|118.36|3
1626962530000|2021-07-22 14:02:10|119.85|118.35|119.86|118.36|119.86|118.36|119.84|118.34|4
1626962540000|2021-07-22 14:02:20|119.85|118.35|119.67|118.17|119.85|118.35|119.67|118.17|16
1626962550000|2021-07-22 14:02:30|119.68|118.18|119.65|118.15|119.68|118.18|119.64|118.14|8
1626962560000|2021-07-22 14:02:40|119.66|118.16|119.65|118.15|119.67|118.17|119.64|118.14|8
1626962570000|2021-07-22 14:02:50|119.64|118.14|119.65|118.15|119.65|118.15|119.64|118.14|2
1626962580000|2021-07-22 14:03:00|119.66|118.16|119.51|118.01|119.66|118.16|119.51|118.01|12
1626962590000|2021-07-22 14:03:10|119.47|117.97|119.52|118.02|119.55|118.05|119.47|117.97|18
1626962600000|2021-07-22 14:03:20|119.53|118.03|119.5|118|119.55|118.05|119.5|118|8
1626962610000|2021-07-22 14:03:30|119.49|117.99|119.49|117.99|119.49|117.99|119.48|117.98|9
1626962620000|2021-07-22 14:03:40|119.48|117.98|119.51|118.01|119.54|118.04|119.47|117.97|21
1626962630000|2021-07-22 14:03:50|119.5|118|119.5|118|119.51|118.01|119.5|118|11
1626962640000|2021-07-22 14:04:00|119.49|117.99|119.59|118.09|119.59|118.09|119.49|117.99|9
1626962650000|2021-07-22 14:04:10|119.58|118.08|119.59|118.09|119.6|118.1|119.57|118.07|10
1626962660000|2021-07-22 14:04:20|119.58|118.08|119.61|118.11|119.61|118.11|119.56|118.06|13
1626962670000|2021-07-22 14:04:30|119.6|118.1|119.57|118.07|119.61|118.11|119.57|118.07|7
1626962680000|2021-07-22 14:04:40|119.55|118.05|119.53|118.03|119.57|118.07|119.53|118.03|18
1626962690000|2021-07-22 14:04:50|119.52|118.02|119.53|118.03|119.53|118.03|119.52|118.02|4
1626962700000|2021-07-22 14:05:00|119.52|118.02|119.49|117.99|119.53|118.03|119.48|117.98|7
1626962710000|2021-07-22 14:05:10|119.5|118|119.52|118.02|119.54|118.04|119.5|118|8
1626962720000|2021-07-22 14:05:20|119.51|118.01|119.53|118.03|119.53|118.03|119.51|118.01|3
1626962730000|2021-07-22 14:05:30|119.52|118.02|119.48|117.98|119.52|118.02|119.48|117.98|7
1626962740000|2021-07-22 14:05:40|119.49|117.99|119.49|117.99|119.5|118|119.48|117.98|7
1626962750000|2021-07-22 14:05:50|119.48|117.98|119.49|117.99|119.5|118|119.48|117.98|4
1626962760000|2021-07-22 14:06:00|119.5|118|119.5|118|119.5|118|119.49|117.99|3
1626962770000|2021-07-22 14:06:10|119.49|117.99|119.41|117.91|119.49|117.99|119.39|117.89|16
1626962780000|2021-07-22 14:06:20|119.4|117.9|119.41|117.91|119.45|117.95|119.38|117.88|12
1626962790000|2021-07-22 14:06:30|119.39|117.89|119.33|117.83|119.44|117.94|119.3|117.8|12
1626962800000|2021-07-22 14:06:40|119.32|117.82|119.37|117.87|119.38|117.88|119.3|117.8|11
1626962810000|2021-07-22 14:06:50|119.38|117.88|119.38|117.88|119.42|117.92|119.36|117.86|13
1626962820000|2021-07-22 14:07:00|119.39|117.89|119.44|117.94|119.45|117.95|119.37|117.87|12
1626962830000|2021-07-22 14:07:10|119.45|117.95|119.48|117.98|119.48|117.98|119.45|117.95|6
1626962840000|2021-07-22 14:07:20|119.49|117.99|119.51|118.01|119.51|118.01|119.48|117.98|4
1626962850000|2021-07-22 14:07:30|119.52|118.02|119.49|117.99|119.55|118.05|119.49|117.99|13
1626962860000|2021-07-22 14:07:40|119.51|118.01|119.5|118|119.51|118.01|119.5|118|10
1626962870000|2021-07-22 14:07:50|119.51|118.01|119.49|117.99|119.53|118.03|119.49|117.99|12
1626962880000|2021-07-22 14:08:00|119.46|117.96|119.47|117.97|119.49|117.99|119.46|117.96|13
1626962890000|2021-07-22 14:08:10|119.48|117.98|119.48|117.98|119.48|117.98|119.47|117.97|3
1626962900000|2021-07-22 14:08:20|119.47|117.97|119.52|118.02|119.52|118.02|119.47|117.97|7
1626962910000|2021-07-22 14:08:30|119.51|118.01|119.52|118.02|119.53|118.03|119.51|118.01|8
1626962920000|2021-07-22 14:08:40|119.51|118.01|119.52|118.02|119.53|118.03|119.51|118.01|6
1626962930000|2021-07-22 14:08:50|119.53|118.03|119.53|118.03|119.55|118.05|119.51|118.01|9
1626962940000|2021-07-22 14:09:00|119.54|118.04|119.49|117.99|119.55|118.05|119.49|117.99|7
1626962950000|2021-07-22 14:09:10|119.48|117.98|119.48|117.98|119.48|117.98|119.48|117.98|1
1626962960000|2021-07-22 14:09:20|119.49|117.99|119.48|117.98|119.5|118|119.48|117.98|8
1626962970000|2021-07-22 14:09:30|119.49|117.99|119.5|118|119.5|118|119.49|117.99|2
1626962980000|2021-07-22 14:09:40|119.51|118.01|119.51|118.01|119.51|118.01|119.51|118.01|1
1626963000000|2021-07-22 14:10:00|119.5|118|119.51|118.01|119.51|118.01|119.5|118|4
1626963010000|2021-07-22 14:10:10|119.52|118.02|119.6|118.1|119.63|118.13|119.52|118.02|19
1626963020000|2021-07-22 14:10:20|119.61|118.11|119.64|118.14|119.64|118.14|119.6|118.1|10
1626963030000|2021-07-22 14:10:30|119.65|118.15|119.67|118.17|119.67|118.17|119.65|118.15|3
1626963040000|2021-07-22 14:10:40|119.69|118.19|119.71|118.21|119.72|118.22|119.69|118.19|7
1626963050000|2021-07-22 14:10:50|119.7|118.2|119.7|118.2|119.71|118.21|119.7|118.2|5
1626963060000|2021-07-22 14:11:00|119.72|118.22|119.71|118.21|119.73|118.23|119.71|118.21|5
1626963070000|2021-07-22 14:11:10|119.72|118.22|119.68|118.18|119.73|118.23|119.68|118.18|7
1626963080000|2021-07-22 14:11:20|119.69|118.19|119.65|118.15|119.69|118.19|119.63|118.13|12
1626963090000|2021-07-22 14:11:30|119.63|118.13|119.65|118.15|119.68|118.18|119.63|118.13|16
1626963100000|2021-07-22 14:11:40|119.64|118.14|119.7|118.2|119.7|118.2|119.64|118.14|13
1626963110000|2021-07-22 14:11:50|119.69|118.19|119.7|118.2|119.7|118.2|119.68|118.18|4
1626963120000|2021-07-22 14:12:00|119.71|118.21|119.63|118.13|119.71|118.21|119.61|118.11|12
1626963130000|2021-07-22 14:12:10|119.62|118.12|119.6|118.1|119.64|118.14|119.6|118.1|11
1626963140000|2021-07-22 14:12:20|119.57|118.07|119.54|118.04|119.57|118.07|119.53|118.03|7
1626963150000|2021-07-22 14:12:30|119.55|118.05|119.54|118.04|119.55|118.05|119.53|118.03|6
1626963160000|2021-07-22 14:12:40|119.55|118.05|119.55|118.05|119.56|118.06|119.55|118.05|3
1626963180000|2021-07-22 14:13:00|119.54|118.04|119.55|118.05|119.56|118.06|119.54|118.04|6
1626963190000|2021-07-22 14:13:10|119.56|118.06|119.63|118.13|119.63|118.13|119.56|118.06|8
1626963200000|2021-07-22 14:13:20|119.64|118.14|119.65|118.15|119.65|118.15|119.63|118.13|4
1626963210000|2021-07-22 14:13:30|119.67|118.17|119.64|118.14|119.67|118.17|119.64|118.14|7
1626963220000|2021-07-22 14:13:40|119.65|118.15|119.64|118.14|119.65|118.15|119.64|118.14|4
1626963230000|2021-07-22 14:13:50|119.63|118.13|119.63|118.13|119.63|118.13|119.63|118.13|1
1626963240000|2021-07-22 14:14:00|119.64|118.14|119.64|118.14|119.64|118.14|119.64|118.14|1
1626963250000|2021-07-22 14:14:10|119.65|118.15|119.64|118.14|119.65|118.15|119.64|118.14|6
1626963260000|2021-07-22 14:14:20|119.65|118.15|119.64|118.14|119.65|118.15|119.64|118.14|6
1626963270000|2021-07-22 14:14:30|119.65|118.15|119.66|118.16|119.66|118.16|119.65|118.15|4
1626963280000|2021-07-22 14:14:40|119.67|118.17|119.68|118.18|119.69|118.19|119.67|118.17|6
1626963290000|2021-07-22 14:14:50|119.67|118.17|119.74|118.24|119.75|118.25|119.66|118.16|10
1626963300000|2021-07-22 14:15:00|119.71|118.21|119.59|118.09|119.71|118.21|119.59|118.09|12
1626963310000|2021-07-22 14:15:10|119.58|118.08|119.59|118.09|119.63|118.13|119.57|118.07|11
1626963320000|2021-07-22 14:15:20|119.58|118.08|119.62|118.12|119.62|118.12|119.57|118.07|8
1626963330000|2021-07-22 14:15:30|119.61|118.11|119.64|118.14|119.64|118.14|119.61|118.11|13
1626963340000|2021-07-22 14:15:40|119.66|118.16|119.66|118.16|119.67|118.17|119.66|118.16|3
1626963350000|2021-07-22 14:15:50|119.67|118.17|119.67|118.17|119.67|118.17|119.67|118.17|1
1626963360000|2021-07-22 14:16:00|119.66|118.16|119.66|118.16|119.67|118.17|119.66|118.16|3
1626963370000|2021-07-22 14:16:10|119.67|118.17|119.76|118.26|119.76|118.26|119.67|118.17|6
1626963380000|2021-07-22 14:16:20|119.78|118.28|119.82|118.32|119.82|118.32|119.78|118.28|4
1626963390000|2021-07-22 14:16:30|119.81|118.31|119.8|118.3|119.87|118.37|119.79|118.29|10
1626963400000|2021-07-22 14:16:40|119.81|118.31|119.88|118.38|119.9|118.4|119.81|118.31|11
1626963410000|2021-07-22 14:16:50|119.84|118.34|119.9|118.4|119.9|118.4|119.83|118.33|10
1626963420000|2021-07-22 14:17:00|119.91|118.41|119.85|118.35|119.91|118.41|119.85|118.35|5
1626963430000|2021-07-22 14:17:10|119.86|118.36|119.91|118.41|119.91|118.41|119.86|118.36|5
1626963440000|2021-07-22 14:17:20|119.92|118.42|119.89|118.39|119.93|118.43|119.89|118.39|10
1626963450000|2021-07-22 14:17:30|119.88|118.38|119.9|118.4|119.9|118.4|119.88|118.38|10
1626963460000|2021-07-22 14:17:40|119.89|118.39|119.9|118.4|119.9|118.4|119.89|118.39|2
1626963470000|2021-07-22 14:17:50|119.89|118.39|119.92|118.42|119.92|118.42|119.89|118.39|3
1626963480000|2021-07-22 14:18:00|119.93|118.43|119.88|118.38|119.93|118.43|119.85|118.35|12
1626963490000|2021-07-22 14:18:10|119.89|118.39|119.92|118.42|119.94|118.44|119.89|118.39|8
1626963500000|2021-07-22 14:18:20|119.93|118.43|119.93|118.43|119.94|118.44|119.91|118.41|13
1626963510000|2021-07-22 14:18:30|119.94|118.44|119.95|118.45|119.95|118.45|119.93|118.43|6
1626963520000|2021-07-22 14:18:40|119.94|118.44|120.02|118.52|120.02|118.52|119.93|118.43|8
1626963530000|2021-07-22 14:18:50|120.03|118.53|119.92|118.42|120.05|118.55|119.9|118.4|13
1626963540000|2021-07-22 14:19:00|119.93|118.43|119.94|118.44|119.97|118.47|119.92|118.42|12
1626963550000|2021-07-22 14:19:10|119.95|118.45|119.92|118.42|119.95|118.45|119.91|118.41|8
1626963560000|2021-07-22 14:19:20|119.91|118.41|119.9|118.4|119.93|118.43|119.9|118.4|10
1626963570000|2021-07-22 14:19:30|119.91|118.41|119.89|118.39|119.91|118.41|119.88|118.38|7
1626963580000|2021-07-22 14:19:40|119.91|118.41|119.9|118.4|119.91|118.41|119.9|118.4|4
1626963590000|2021-07-22 14:19:50|119.89|118.39|119.91|118.41|119.91|118.41|119.89|118.39|3
1626963600000|2021-07-22 14:20:00|119.9|118.4|119.86|118.36|119.9|118.4|119.86|118.36|4
1626963610000|2021-07-22 14:20:10|119.87|118.37|119.91|118.41|119.91|118.41|119.86|118.36|5
1626963620000|2021-07-22 14:20:20|119.93|118.43|119.93|118.43|119.94|118.44|119.93|118.43|3
1626963630000|2021-07-22 14:20:30|119.92|118.42|119.91|118.41|119.94|118.44|119.91|118.41|7
1626963640000|2021-07-22 14:20:40|119.93|118.43|119.91|118.41|119.94|118.44|119.91|118.41|12
1626963650000|2021-07-22 14:20:50|119.9|118.4|119.93|118.43|119.93|118.43|119.9|118.4|10
1626963660000|2021-07-22 14:21:00|119.92|118.42|119.92|118.42|119.93|118.43|119.9|118.4|9
1626963670000|2021-07-22 14:21:10|119.91|118.41|119.94|118.44|119.94|118.44|119.9|118.4|7
1626963680000|2021-07-22 14:21:20|119.92|118.42|119.9|118.4|119.92|118.42|119.9|118.4|3
1626963690000|2021-07-22 14:21:30|119.91|118.41|119.93|118.43|119.93|118.43|119.9|118.4|17
1626963700000|2021-07-22 14:21:40|119.92|118.42|119.93|118.43|119.93|118.43|119.92|118.42|4
1626963710000|2021-07-22 14:21:50|119.92|118.42|119.92|118.42|119.92|118.42|119.92|118.42|1
1626963720000|2021-07-22 14:22:00|119.91|118.41|119.91|118.41|119.92|118.42|119.9|118.4|5
1626963730000|2021-07-22 14:22:10|119.92|118.42|119.9|118.4|119.96|118.46|119.9|118.4|14
1626963740000|2021-07-22 14:22:20|119.91|118.41|119.92|118.42|119.93|118.43|119.91|118.41|4
1626963750000|2021-07-22 14:22:30|119.93|118.43|119.96|118.46|119.96|118.46|119.91|118.41|11
1626963760000|2021-07-22 14:22:40|119.95|118.45|119.95|118.45|119.96|118.46|119.95|118.45|9
1626963770000|2021-07-22 14:22:50|119.96|118.46|119.95|118.45|119.96|118.46|119.95|118.45|6
1626963780000|2021-07-22 14:23:00|119.94|118.44|119.96|118.46|119.97|118.47|119.92|118.42|12
1626963790000|2021-07-22 14:23:10|119.99|118.49|120|118.5|120|118.5|119.98|118.48|4
1626963800000|2021-07-22 14:23:20|119.99|118.49|120.02|118.52|120.02|118.52|119.99|118.49|16
1626963810000|2021-07-22 14:23:30|120.01|118.51|120.01|118.51|120.02|118.52|119.99|118.49|12
1626963820000|2021-07-22 14:23:40|120.02|118.52|120.05|118.55|120.09|118.59|119.98|118.48|15
1626963830000|2021-07-22 14:23:50|120.04|118.54|120.03|118.53|120.05|118.55|120|118.5|13
1626963840000|2021-07-22 14:24:00|120.04|118.54|120.08|118.58|120.09|118.59|120.04|118.54|14
1626963850000|2021-07-22 14:24:10|120.09|118.59|120.05|118.55|120.12|118.62|120.04|118.54|13
1626963860000|2021-07-22 14:24:20|120.04|118.54|120.01|118.51|120.05|118.55|120.01|118.51|12
1626963870000|2021-07-22 14:24:30|120.02|118.52|120.03|118.53|120.03|118.53|120.01|118.51|9
1626963880000|2021-07-22 14:24:40|120.01|118.51|120|118.5|120.02|118.52|119.99|118.49|14
1626963890000|2021-07-22 14:24:50|119.99|118.49|120.06|118.56|120.06|118.56|119.99|118.49|11
1626963900000|2021-07-22 14:25:00|120.05|118.55|119.99|118.49|120.05|118.55|119.99|118.49|13
1626963910000|2021-07-22 14:25:10|119.98|118.48|119.98|118.48|120|118.5|119.97|118.47|10
1626963920000|2021-07-22 14:25:20|119.97|118.47|119.97|118.47|120.01|118.51|119.97|118.47|15
1626963930000|2021-07-22 14:25:30|119.99|118.49|119.97|118.47|120|118.5|119.97|118.47|3
1626963940000|2021-07-22 14:25:40|119.98|118.48|119.99|118.49|119.99|118.49|119.97|118.47|3
1626963950000|2021-07-22 14:25:50|120|118.5|120.02|118.52|120.05|118.55|119.99|118.49|8
1626963960000|2021-07-22 14:26:00|120.03|118.53|119.98|118.48|120.03|118.53|119.98|118.48|9
1626963970000|2021-07-22 14:26:10|119.96|118.46|119.97|118.47|119.97|118.47|119.96|118.46|4
1626963980000|2021-07-22 14:26:20|119.98|118.48|119.97|118.47|119.98|118.48|119.97|118.47|2
1626963990000|2021-07-22 14:26:30|119.98|118.48|119.99|118.49|120.01|118.51|119.98|118.48|16
1626964000000|2021-07-22 14:26:40|119.97|118.47|119.99|118.49|120.02|118.52|119.96|118.46|10
1626964010000|2021-07-22 14:26:50|119.98|118.48|119.98|118.48|119.98|118.48|119.97|118.47|7
1626964020000|2021-07-22 14:27:00|119.97|118.47|119.95|118.45|119.98|118.48|119.95|118.45|5
1626964030000|2021-07-22 14:27:10|119.96|118.46|119.97|118.47|119.99|118.49|119.95|118.45|9
1626964040000|2021-07-22 14:27:20|119.96|118.46|119.92|118.42|119.97|118.47|119.9|118.4|10
1626964050000|2021-07-22 14:27:30|119.9|118.4|119.89|118.39|119.93|118.43|119.89|118.39|15
1626964060000|2021-07-22 14:27:40|119.9|118.4|119.9|118.4|119.9|118.4|119.88|118.38|11
1626964070000|2021-07-22 14:27:50|119.91|118.41|119.9|118.4|119.91|118.41|119.89|118.39|17
1626964080000|2021-07-22 14:28:00|119.89|118.39|119.92|118.42|119.94|118.44|119.89|118.39|17
1626964090000|2021-07-22 14:28:10|119.9|118.4|119.88|118.38|119.91|118.41|119.88|118.38|6
1626964100000|2021-07-22 14:28:20|119.89|118.39|119.88|118.38|119.9|118.4|119.87|118.37|12
1626964110000|2021-07-22 14:28:30|119.87|118.37|119.87|118.37|119.88|118.38|119.87|118.37|3
1626964120000|2021-07-22 14:28:40|119.88|118.38|119.87|118.37|119.88|118.38|119.87|118.37|2
1626964130000|2021-07-22 14:28:50|119.88|118.38|119.87|118.37|119.89|118.39|119.87|118.37|4
1626964140000|2021-07-22 14:29:00|119.88|118.38|119.87|118.37|119.88|118.38|119.86|118.36|4
1626964150000|2021-07-22 14:29:10|119.84|118.34|119.83|118.33|119.86|118.36|119.82|118.32|7
1626964160000|2021-07-22 14:29:20|119.85|118.35|119.82|118.32|119.85|118.35|119.81|118.31|12
1626964170000|2021-07-22 14:29:30|119.83|118.33|119.84|118.34|119.85|118.35|119.81|118.31|18
1626964180000|2021-07-22 14:29:40|119.85|118.35|119.82|118.32|119.86|118.36|119.82|118.32|14
1626964190000|2021-07-22 14:29:50|119.83|118.33|119.82|118.32|119.86|118.36|119.82|118.32|14
1626964200000|2021-07-22 14:30:00|119.83|118.33|119.82|118.32|119.83|118.33|119.8|118.3|18
1626964210000|2021-07-22 14:30:10|119.84|118.34|119.66|118.16|119.84|118.34|119.66|118.16|14
1626964220000|2021-07-22 14:30:20|119.67|118.17|119.67|118.17|119.73|118.23|119.62|118.12|23
1626964230000|2021-07-22 14:30:30|119.68|118.18|119.66|118.16|119.7|118.2|119.64|118.14|10
1626964240000|2021-07-22 14:30:40|119.64|118.14|119.58|118.08|119.65|118.15|119.58|118.08|8
1626964250000|2021-07-22 14:30:50|119.57|118.07|119.64|118.14|119.65|118.15|119.57|118.07|11
1626964260000|2021-07-22 14:31:00|119.61|118.11|119.61|118.11|119.61|118.11|119.6|118.1|5
1626964270000|2021-07-22 14:31:10|119.6|118.1|119.61|118.11|119.61|118.11|119.59|118.09|7
1626964280000|2021-07-22 14:31:20|119.62|118.12|119.62|118.12|119.62|118.12|119.61|118.11|3
1626964290000|2021-07-22 14:31:30|119.61|118.11|119.56|118.06|119.65|118.15|119.56|118.06|11
1626964300000|2021-07-22 14:31:40|119.55|118.05|119.57|118.07|119.58|118.08|119.55|118.05|6
1626964310000|2021-07-22 14:31:50|119.56|118.06|119.4|117.9|119.59|118.09|119.39|117.89|19
1626964320000|2021-07-22 14:32:00|119.38|117.88|119.39|117.89|119.42|117.92|119.38|117.88|16
1626964330000|2021-07-22 14:32:10|119.4|117.9|119.17|117.67|119.4|117.9|119.16|117.66|25
1626964340000|2021-07-22 14:32:20|119.16|117.66|119.18|117.68|119.21|117.71|119.13|117.63|19
1626964350000|2021-07-22 14:32:30|119.22|117.72|119.12|117.62|119.22|117.72|119.11|117.61|19
1626964360000|2021-07-22 14:32:40|119.11|117.61|119.13|117.63|119.14|117.64|119.11|117.61|11
1626964370000|2021-07-22 14:32:50|119.12|117.62|119.11|117.61|119.15|117.65|119.07|117.57|17
1626964380000|2021-07-22 14:33:00|119.09|117.59|119.04|117.54|119.14|117.64|119.04|117.54|16
1626964390000|2021-07-22 14:33:10|119.03|117.53|118.98|117.48|119.03|117.53|118.98|117.48|17
1626964400000|2021-07-22 14:33:20|118.99|117.49|119.06|117.56|119.09|117.59|118.99|117.49|13
1626964410000|2021-07-22 14:33:30|119.07|117.57|119.07|117.57|119.15|117.65|119.04|117.54|21
1626964420000|2021-07-22 14:33:40|119.08|117.58|119.15|117.65|119.15|117.65|119.07|117.57|19
1626964430000|2021-07-22 14:33:50|119.14|117.64|119.15|117.65|119.16|117.66|119.11|117.61|12
1626964440000|2021-07-22 14:34:00|119.14|117.64|119.28|117.78|119.3|117.8|119.14|117.64|20
1626964450000|2021-07-22 14:34:10|119.27|117.77|119.27|117.77|119.3|117.8|119.22|117.72|22
1626964460000|2021-07-22 14:34:20|119.28|117.78|119.31|117.81|119.31|117.81|119.28|117.78|7
1626964470000|2021-07-22 14:34:30|119.33|117.83|119.28|117.78|119.36|117.86|119.28|117.78|19
1626964480000|2021-07-22 14:34:40|119.29|117.79|119.27|117.77|119.3|117.8|119.26|117.76|7
1626964490000|2021-07-22 14:34:50|119.3|117.8|119.3|117.8|119.32|117.82|119.29|117.79|9
1626964500000|2021-07-22 14:35:00|119.31|117.81|119.39|117.89|119.39|117.89|119.3|117.8|15
1626964510000|2021-07-22 14:35:10|119.38|117.88|119.44|117.94|119.45|117.95|119.38|117.88|18
1626964520000|2021-07-22 14:35:20|119.45|117.95|119.5|118|119.51|118.01|119.44|117.94|13
1626964530000|2021-07-22 14:35:30|119.49|117.99|119.58|118.08|119.58|118.08|119.49|117.99|16
1626964540000|2021-07-22 14:35:40|119.57|118.07|119.63|118.13|119.65|118.15|119.57|118.07|10
1626964550000|2021-07-22 14:35:50|119.64|118.14|119.64|118.14|119.66|118.16|119.62|118.12|16
1626964560000|2021-07-22 14:36:00|119.65|118.15|119.51|118.01|119.65|118.15|119.51|118.01|15
1626964570000|2021-07-22 14:36:10|119.49|117.99|119.6|118.1|119.6|118.1|119.48|117.98|12
1626964580000|2021-07-22 14:36:20|119.61|118.11|119.76|118.26|119.78|118.28|119.61|118.11|22
1626964590000|2021-07-22 14:36:30|119.77|118.27|119.73|118.23|119.78|118.28|119.69|118.19|14
1626964600000|2021-07-22 14:36:40|119.72|118.22|119.85|118.35|119.85|118.35|119.72|118.22|14
1626964610000|2021-07-22 14:36:50|119.84|118.34|119.85|118.35|119.89|118.39|119.82|118.32|19
1626964620000|2021-07-22 14:37:00|119.86|118.36|119.75|118.25|119.87|118.37|119.73|118.23|19
1626964630000|2021-07-22 14:37:10|119.79|118.29|119.8|118.3|119.81|118.31|119.76|118.26|16
1626964640000|2021-07-22 14:37:20|119.79|118.29|119.81|118.31|119.82|118.32|119.72|118.22|14
1626964650000|2021-07-22 14:37:30|119.83|118.33|119.77|118.27|119.83|118.33|119.76|118.26|17
1626964660000|2021-07-22 14:37:40|119.76|118.26|119.79|118.29|119.79|118.29|119.73|118.23|23
1626964670000|2021-07-22 14:37:50|119.78|118.28|119.77|118.27|119.81|118.31|119.77|118.27|12
1626964680000|2021-07-22 14:38:00|119.78|118.28|119.77|118.27|119.8|118.3|119.77|118.27|12
1626964690000|2021-07-22 14:38:10|119.76|118.26|119.73|118.23|119.76|118.26|119.72|118.22|5
1626964700000|2021-07-22 14:38:20|119.72|118.22|119.68|118.18|119.75|118.25|119.68|118.18|25
1626964710000|2021-07-22 14:38:30|119.71|118.21|119.71|118.21|119.73|118.23|119.68|118.18|22
1626964720000|2021-07-22 14:38:40|119.72|118.22|119.7|118.2|119.72|118.22|119.69|118.19|11
1626964730000|2021-07-22 14:38:50|119.71|118.21|119.78|118.28|119.81|118.31|119.7|118.2|15
1626964740000|2021-07-22 14:39:00|119.77|118.27|119.89|118.39|119.89|118.39|119.74|118.24|19
1626964750000|2021-07-22 14:39:10|119.88|118.38|119.84|118.34|119.91|118.41|119.83|118.33|17
1626964760000|2021-07-22 14:39:20|119.83|118.33|119.8|118.3|119.84|118.34|119.8|118.3|14
1626964770000|2021-07-22 14:39:30|119.81|118.31|119.82|118.32|119.82|118.32|119.8|118.3|6
1626964780000|2021-07-22 14:39:40|119.83|118.33|119.85|118.35|119.87|118.37|119.82|118.32|10
1626964790000|2021-07-22 14:39:50|119.86|118.36|119.85|118.35|119.91|118.41|119.84|118.34|11
1626964800000|2021-07-22 14:40:00|119.88|118.38|119.87|118.37|119.9|118.4|119.85|118.35|11
1626964810000|2021-07-22 14:40:10|119.86|118.36|119.86|118.36|119.88|118.38|119.86|118.36|4
1626964820000|2021-07-22 14:40:20|119.87|118.37|119.85|118.35|119.87|118.37|119.83|118.33|11
1626964830000|2021-07-22 14:40:30|119.86|118.36|119.86|118.36|119.87|118.37|119.84|118.34|12
1626964840000|2021-07-22 14:40:40|119.85|118.35|119.89|118.39|119.9|118.4|119.84|118.34|14
1626964850000|2021-07-22 14:40:50|119.9|118.4|119.88|118.38|119.9|118.4|119.88|118.38|11
1626964860000|2021-07-22 14:41:00|119.89|118.39|119.95|118.45|119.99|118.49|119.88|118.38|17
1626964870000|2021-07-22 14:41:10|119.94|118.44|119.98|118.48|120.04|118.54|119.94|118.44|21
1626964880000|2021-07-22 14:41:20|119.99|118.49|119.96|118.46|119.99|118.49|119.92|118.42|16
1626964890000|2021-07-22 14:41:30|119.97|118.47|119.95|118.45|120.05|118.55|119.95|118.45|17
1626964900000|2021-07-22 14:41:40|120|118.5|119.96|118.46|120|118.5|119.96|118.46|11
1626964910000|2021-07-22 14:41:50|119.95|118.45|119.98|118.48|119.98|118.48|119.95|118.45|6
1626964920000|2021-07-22 14:42:00|120|118.5|120|118.5|120|118.5|120|118.5|1
1626964930000|2021-07-22 14:42:10|119.99|118.49|119.99|118.49|120|118.5|119.97|118.47|6
1626964940000|2021-07-22 14:42:20|120|118.5|119.99|118.49|120|118.5|119.99|118.49|8
1626964950000|2021-07-22 14:42:30|120|118.5|119.94|118.44|120|118.5|119.91|118.41|11
1626964960000|2021-07-22 14:42:40|119.93|118.43|119.92|118.42|119.96|118.46|119.9|118.4|17
1626964970000|2021-07-22 14:42:50|119.93|118.43|119.93|118.43|119.94|118.44|119.92|118.42|14
1626964980000|2021-07-22 14:43:00|119.92|118.42|119.93|118.43|119.97|118.47|119.91|118.41|15
1626964990000|2021-07-22 14:43:10|119.94|118.44|119.94|118.44|119.95|118.45|119.92|118.42|14
1626965000000|2021-07-22 14:43:20|119.93|118.43|119.93|118.43|119.95|118.45|119.91|118.41|10
1626965010000|2021-07-22 14:43:30|119.94|118.44|119.91|118.41|119.94|118.44|119.9|118.4|6
1626965020000|2021-07-22 14:43:40|119.93|118.43|119.86|118.36|119.93|118.43|119.83|118.33|19
1626965030000|2021-07-22 14:43:50|119.85|118.35|119.8|118.3|119.87|118.37|119.79|118.29|13
1626965040000|2021-07-22 14:44:00|119.79|118.29|119.77|118.27|119.8|118.3|119.73|118.23|18
1626965050000|2021-07-22 14:44:10|119.78|118.28|119.77|118.27|119.82|118.32|119.77|118.27|12
1626965060000|2021-07-22 14:44:20|119.79|118.29|119.82|118.32|119.82|118.32|119.76|118.26|13
1626965070000|2021-07-22 14:44:30|119.83|118.33|119.83|118.33|119.86|118.36|119.83|118.33|15
1626965080000|2021-07-22 14:44:40|119.84|118.34|119.81|118.31|119.84|118.34|119.81|118.31|7
1626965090000|2021-07-22 14:44:50|119.82|118.32|119.8|118.3|119.82|118.32|119.78|118.28|19
1626965100000|2021-07-22 14:45:00|119.79|118.29|120|118.5|120.01|118.51|119.77|118.27|20
1626965110000|2021-07-22 14:45:10|119.99|118.49|119.82|118.32|119.99|118.49|119.82|118.32|18
1626965120000|2021-07-22 14:45:20|119.81|118.31|119.89|118.39|119.9|118.4|119.81|118.31|21
1626965130000|2021-07-22 14:45:30|119.9|118.4|119.89|118.39|119.95|118.45|119.86|118.36|19
1626965140000|2021-07-22 14:45:40|119.95|118.45|119.85|118.35|119.95|118.45|119.84|118.34|8
1626965150000|2021-07-22 14:45:50|119.87|118.37|119.88|118.38|119.9|118.4|119.87|118.37|8
1626965160000|2021-07-22 14:46:00|119.87|118.37|119.88|118.38|119.88|118.38|119.87|118.37|2
1626965170000|2021-07-22 14:46:10|119.9|118.4|119.91|118.41|119.91|118.41|119.9|118.4|2
1626965180000|2021-07-22 14:46:20|119.92|118.42|119.91|118.41|119.92|118.42|119.9|118.4|5
1626965190000|2021-07-22 14:46:30|119.9|118.4|119.82|118.32|119.91|118.41|119.82|118.32|7
1626965200000|2021-07-22 14:46:40|119.83|118.33|119.83|118.33|119.83|118.33|119.83|118.33|1
1626965210000|2021-07-22 14:46:50|119.84|118.34|119.84|118.34|119.87|118.37|119.84|118.34|4
1626965220000|2021-07-22 14:47:00|119.88|118.38|119.91|118.41|119.91|118.41|119.83|118.33|12
1626965240000|2021-07-22 14:47:20|119.92|118.42|119.91|118.41|119.92|118.42|119.91|118.41|4
1626965250000|2021-07-22 14:47:30|119.92|118.42|119.91|118.41|119.93|118.43|119.91|118.41|6
1626965260000|2021-07-22 14:47:40|119.92|118.42|120.02|118.52|120.02|118.52|119.91|118.41|14
1626965270000|2021-07-22 14:47:50|120.01|118.51|120.06|118.56|120.08|118.58|120.01|118.51|14
1626965280000|2021-07-22 14:48:00|120.09|118.59|120.06|118.56|120.09|118.59|120.03|118.53|7
1626965290000|2021-07-22 14:48:10|120.05|118.55|120.06|118.56|120.06|118.56|120.05|118.55|2
1626965310000|2021-07-22 14:48:30|120.09|118.59|120.11|118.61|120.11|118.61|120.09|118.59|3
1626965320000|2021-07-22 14:48:40|120.1|118.6|120.14|118.64|120.14|118.64|120.1|118.6|14
1626965330000|2021-07-22 14:48:50|120.15|118.65|120.24|118.74|120.25|118.75|120.15|118.65|18
1626965340000|2021-07-22 14:49:00|120.23|118.73|120.22|118.72|120.25|118.75|120.2|118.7|16
1626965350000|2021-07-22 14:49:10|120.21|118.71|120.22|118.72|120.24|118.74|120.2|118.7|11
1626965360000|2021-07-22 14:49:20|120.21|118.71|120.22|118.72|120.22|118.72|120.18|118.68|6
1626965370000|2021-07-22 14:49:30|120.2|118.7|120.2|118.7|120.2|118.7|120.19|118.69|3
1626965380000|2021-07-22 14:49:40|120.19|118.69|120.18|118.68|120.19|118.69|120.15|118.65|9
1626965390000|2021-07-22 14:49:50|120.19|118.69|120.23|118.73|120.23|118.73|120.19|118.69|13
1626965400000|2021-07-22 14:50:00|120.24|118.74|120.23|118.73|120.24|118.74|120.22|118.72|10
1626965410000|2021-07-22 14:50:10|120.22|118.72|120.2|118.7|120.24|118.74|120.18|118.68|8
1626965420000|2021-07-22 14:50:20|120.17|118.67|120.18|118.68|120.25|118.75|120.17|118.67|17
1626965430000|2021-07-22 14:50:30|120.19|118.69|120.25|118.75|120.25|118.75|120.19|118.69|2
1626965440000|2021-07-22 14:50:40|120.21|118.71|120.21|118.71|120.21|118.71|120.21|118.71|1
1626965450000|2021-07-22 14:50:50|120.2|118.7|120.21|118.71|120.25|118.75|120.16|118.66|5
1626965460000|2021-07-22 14:51:00|120.17|118.67|120.21|118.71|120.25|118.75|120.17|118.67|4
1626965470000|2021-07-22 14:51:10|120.22|118.72|120.21|118.71|120.23|118.73|120.21|118.71|5
1626965480000|2021-07-22 14:51:20|120.2|118.7|120.24|118.74|120.24|118.74|120.18|118.68|24
1626965490000|2021-07-22 14:51:30|120.23|118.73|120.25|118.75|120.25|118.75|120.23|118.73|9
1626965500000|2021-07-22 14:51:40|120.24|118.74|120.22|118.72|120.25|118.75|120.22|118.72|9
1626965510000|2021-07-22 14:51:50|120.21|118.71|120.23|118.73|120.23|118.73|120.21|118.71|5
1626965520000|2021-07-22 14:52:00|120.25|118.75|120.19|118.69|120.25|118.75|120.18|118.68|10
1626965530000|2021-07-22 14:52:10|120.18|118.68|120.17|118.67|120.18|118.68|120.15|118.65|16
1626965540000|2021-07-22 14:52:20|120.18|118.68|120.19|118.69|120.22|118.72|120.18|118.68|15
1626965550000|2021-07-22 14:52:30|120.2|118.7|120.21|118.71|120.21|118.71|120.19|118.69|16
1626965560000|2021-07-22 14:52:40|120.22|118.72|120.22|118.72|120.22|118.72|120.19|118.69|15
1626965570000|2021-07-22 14:52:50|120.21|118.71|120.22|118.72|120.25|118.75|120.21|118.71|9
1626965580000|2021-07-22 14:53:00|120.23|118.73|120.23|118.73|120.25|118.75|120.22|118.72|8
1626965590000|2021-07-22 14:53:10|120.24|118.74|120.23|118.73|120.24|118.74|120.23|118.73|2
1626965600000|2021-07-22 14:53:20|120.24|118.74|120.23|118.73|120.24|118.74|120.23|118.73|4
1626965610000|2021-07-22 14:53:30|120.22|118.72|120.22|118.72|120.22|118.72|120.22|118.72|1
1626965620000|2021-07-22 14:53:40|120.23|118.73|120.21|118.71|120.23|118.73|120.21|118.71|9
1626965630000|2021-07-22 14:53:50|120.22|118.72|120.23|118.73|120.24|118.74|120.22|118.72|3
1626965640000|2021-07-22 14:54:00|120.24|118.74|120.24|118.74|120.25|118.75|120.22|118.72|9
1626965650000|2021-07-22 14:54:10|120.22|118.72|120.25|118.75|120.25|118.75|120.22|118.72|7
1626965660000|2021-07-22 14:54:20|120.26|118.76|120.25|118.75|120.26|118.76|120.23|118.73|11
1626965670000|2021-07-22 14:54:30|120.24|118.74|120.23|118.73|120.25|118.75|120.23|118.73|8
1626965680000|2021-07-22 14:54:40|120.24|118.74|120.25|118.75|120.25|118.75|120.24|118.74|2
1626965690000|2021-07-22 14:54:50|120.24|118.74|120.25|118.75|120.25|118.75|120.24|118.74|2
1626965700000|2021-07-22 14:55:00|120.24|118.74|120.24|118.74|120.24|118.74|120.23|118.73|3
1626965710000|2021-07-22 14:55:10|120.23|118.73|120.32|118.82|120.34|118.84|120.23|118.73|11
1626965720000|2021-07-22 14:55:20|120.31|118.81|120.31|118.81|120.32|118.82|120.29|118.79|10
1626965730000|2021-07-22 14:55:30|120.32|118.82|120.3|118.8|120.33|118.83|120.28|118.78|13
1626965740000|2021-07-22 14:55:40|120.29|118.79|120.28|118.78|120.29|118.79|120.27|118.77|10
1626965750000|2021-07-22 14:55:50|120.29|118.79|120.26|118.76|120.29|118.79|120.25|118.75|9
1626965760000|2021-07-22 14:56:00|120.27|118.77|120.3|118.8|120.33|118.83|120.26|118.76|15
1626965770000|2021-07-22 14:56:10|120.33|118.83|120.31|118.81|120.34|118.84|120.3|118.8|13
1626965780000|2021-07-22 14:56:20|120.32|118.82|120.32|118.82|120.33|118.83|120.31|118.81|13
1626965790000|2021-07-22 14:56:30|120.33|118.83|120.32|118.82|120.33|118.83|120.31|118.81|8
1626965800000|2021-07-22 14:56:40|120.31|118.81|120.21|118.71|120.34|118.84|120.21|118.71|20
1626965810000|2021-07-22 14:56:50|120.2|118.7|120.23|118.73|120.24|118.74|120.2|118.7|9
1626965820000|2021-07-22 14:57:00|120.22|118.72|120.19|118.69|120.22|118.72|120.19|118.69|6
1626965830000|2021-07-22 14:57:10|120.18|118.68|120.08|118.58|120.19|118.69|120.08|118.58|14
1626965840000|2021-07-22 14:57:20|120.1|118.6|120.11|118.61|120.13|118.63|120.09|118.59|10
1626965850000|2021-07-22 14:57:30|120.13|118.63|120.13|118.63|120.16|118.66|120.13|118.63|11
1626965860000|2021-07-22 14:57:40|120.14|118.64|120.15|118.65|120.15|118.65|120.09|118.59|15
1626965870000|2021-07-22 14:57:50|120.16|118.66|120.15|118.65|120.16|118.66|120.15|118.65|4
1626965880000|2021-07-22 14:58:00|120.14|118.64|120.19|118.69|120.19|118.69|120.13|118.63|17
1626965890000|2021-07-22 14:58:10|120.2|118.7|120.17|118.67|120.23|118.73|120.17|118.67|12
1626965900000|2021-07-22 14:58:20|120.18|118.68|120.19|118.69|120.19|118.69|120.16|118.66|13
1626965910000|2021-07-22 14:58:30|120.2|118.7|120.23|118.73|120.24|118.74|120.2|118.7|12
1626965920000|2021-07-22 14:58:40|120.24|118.74|120.23|118.73|120.26|118.76|120.22|118.72|14
1626965930000|2021-07-22 14:58:50|120.22|118.72|120.23|118.73|120.24|118.74|120.22|118.72|8
1626965940000|2021-07-22 14:59:00|120.24|118.74|120.24|118.74|120.25|118.75|120.23|118.73|5
1626965950000|2021-07-22 14:59:10|120.25|118.75|120.32|118.82|120.32|118.82|120.25|118.75|12
1626965960000|2021-07-22 14:59:20|120.33|118.83|120.24|118.74|120.35|118.85|120.24|118.74|12
1626965970000|2021-07-22 14:59:30|120.27|118.77|120.33|118.83|120.34|118.84|120.27|118.77|10
1626965980000|2021-07-22 14:59:40|120.34|118.84|120.31|118.81|120.34|118.84|120.28|118.78|10
1626965990000|2021-07-22 14:59:50|120.33|118.83|120.32|118.82|120.35|118.85|120.32|118.82|7
1626966000000|2021-07-22 15:00:00|120.31|118.81|120.29|118.79|120.32|118.82|120.27|118.77|14
1626966010000|2021-07-22 15:00:10|120.3|118.8|120.28|118.78|120.3|118.8|120.24|118.74|17
1626966020000|2021-07-22 15:00:20|120.27|118.77|120.29|118.79|120.32|118.82|120.26|118.76|16
1626966030000|2021-07-22 15:00:30|120.28|118.78|120.33|118.83|120.35|118.85|120.28|118.78|19
1626966040000|2021-07-22 15:00:40|120.34|118.84|120.28|118.78|120.34|118.84|120.28|118.78|20
1626966050000|2021-07-22 15:00:50|120.29|118.79|120.27|118.77|120.29|118.79|120.26|118.76|13
1626966060000|2021-07-22 15:01:00|120.28|118.78|120.29|118.79|120.29|118.79|120.27|118.77|10
1626966070000|2021-07-22 15:01:10|120.28|118.78|120.34|118.84|120.34|118.84|120.28|118.78|11
1626966080000|2021-07-22 15:01:20|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|2
1626966090000|2021-07-22 15:01:30|120.35|118.85|120.36|118.86|120.37|118.87|120.34|118.84|14
1626966100000|2021-07-22 15:01:40|120.37|118.87|120.34|118.84|120.39|118.89|120.33|118.83|19
1626966110000|2021-07-22 15:01:50|120.35|118.85|120.34|118.84|120.35|118.85|120.34|118.84|8
1626966120000|2021-07-22 15:02:00|120.35|118.85|120.35|118.85|120.35|118.85|120.34|118.84|7
1626966130000|2021-07-22 15:02:10|120.36|118.86|120.45|118.95|120.45|118.95|120.36|118.86|14
1626966140000|2021-07-22 15:02:20|120.44|118.94|120.45|118.95|120.45|118.95|120.43|118.93|6
1626966150000|2021-07-22 15:02:30|120.46|118.96|120.46|118.96|120.46|118.96|120.45|118.95|3
1626966160000|2021-07-22 15:02:40|120.47|118.97|120.53|119.03|120.53|119.03|120.47|118.97|10
1626966170000|2021-07-22 15:02:50|120.52|119.02|120.47|118.97|120.52|119.02|120.46|118.96|9
1626966180000|2021-07-22 15:03:00|120.46|118.96|120.52|119.02|120.53|119.03|120.46|118.96|13
1626966190000|2021-07-22 15:03:10|120.51|119.01|120.54|119.04|120.54|119.04|120.48|118.98|13
1626966200000|2021-07-22 15:03:20|120.52|119.02|120.49|118.99|120.55|119.05|120.49|118.99|12
1626966210000|2021-07-22 15:03:30|120.48|118.98|120.48|118.98|120.48|118.98|120.47|118.97|9
1626966220000|2021-07-22 15:03:40|120.49|118.99|120.5|119|120.53|119.03|120.49|118.99|10
1626966230000|2021-07-22 15:03:50|120.51|119.01|120.52|119.02|120.53|119.03|120.5|119|8
1626966240000|2021-07-22 15:04:00|120.51|119.01|120.48|118.98|120.51|119.01|120.48|118.98|6
1626966250000|2021-07-22 15:04:10|120.49|118.99|120.5|119|120.5|119|120.48|118.98|14
1626966260000|2021-07-22 15:04:20|120.49|118.99|120.48|118.98|120.49|118.99|120.48|118.98|8
1626966270000|2021-07-22 15:04:30|120.49|118.99|120.54|119.04|120.54|119.04|120.48|118.98|11
1626966280000|2021-07-22 15:04:40|120.55|119.05|120.48|118.98|120.55|119.05|120.48|118.98|9
1626966290000|2021-07-22 15:04:50|120.49|118.99|120.46|118.96|120.49|118.99|120.46|118.96|9
1626966300000|2021-07-22 15:05:00|120.45|118.95|120.42|118.92|120.5|119|120.42|118.92|13
1626966310000|2021-07-22 15:05:10|120.41|118.91|120.39|118.89|120.41|118.91|120.37|118.87|11
1626966320000|2021-07-22 15:05:20|120.38|118.88|120.41|118.91|120.41|118.91|120.38|118.88|4
1626966330000|2021-07-22 15:05:30|120.42|118.92|120.41|118.91|120.42|118.92|120.41|118.91|4
1626966340000|2021-07-22 15:05:40|120.43|118.93|120.44|118.94|120.45|118.95|120.43|118.93|6
1626966350000|2021-07-22 15:05:50|120.43|118.93|120.44|118.94|120.44|118.94|120.43|118.93|10
1626966360000|2021-07-22 15:06:00|120.45|118.95|120.45|118.95|120.45|118.95|120.45|118.95|1
1626966370000|2021-07-22 15:06:10|120.44|118.94|120.44|118.94|120.44|118.94|120.44|118.94|1
1626966380000|2021-07-22 15:06:20|120.45|118.95|120.44|118.94|120.46|118.96|120.44|118.94|7
1626966390000|2021-07-22 15:06:30|120.46|118.96|120.43|118.93|120.46|118.96|120.43|118.93|13
1626966400000|2021-07-22 15:06:40|120.42|118.92|120.41|118.91|120.45|118.95|120.39|118.89|9
1626966410000|2021-07-22 15:06:50|120.4|118.9|120.45|118.95|120.46|118.96|120.4|118.9|8
1626966420000|2021-07-22 15:07:00|120.41|118.91|120.44|118.94|120.44|118.94|120.4|118.9|20
1626966430000|2021-07-22 15:07:10|120.42|118.92|120.42|118.92|120.46|118.96|120.4|118.9|18
1626966450000|2021-07-22 15:07:30|120.44|118.94|120.37|118.87|120.44|118.94|120.37|118.87|10
1626966460000|2021-07-22 15:07:40|120.38|118.88|120.37|118.87|120.39|118.89|120.34|118.84|12
1626966470000|2021-07-22 15:07:50|120.38|118.88|120.38|118.88|120.39|118.89|120.38|118.88|5
1626966480000|2021-07-22 15:08:00|120.4|118.9|120.4|118.9|120.43|118.93|120.37|118.87|21
1626966490000|2021-07-22 15:08:10|120.39|118.89|120.39|118.89|120.39|118.89|120.39|118.89|1
1626966500000|2021-07-22 15:08:20|120.42|118.92|120.41|118.91|120.43|118.93|120.41|118.91|12
1626966510000|2021-07-22 15:08:30|120.42|118.92|120.49|118.99|120.55|119.05|120.42|118.92|15
1626966520000|2021-07-22 15:08:40|120.53|119.03|120.53|119.03|120.55|119.05|120.49|118.99|16
1626966530000|2021-07-22 15:08:50|120.54|119.04|120.76|119.26|120.76|119.26|120.5|119|10
1626966540000|2021-07-22 15:09:00|120.75|119.25|120.75|119.25|120.76|119.26|120.74|119.24|4
1626966570000|2021-07-22 15:09:30|120.74|119.24|120.71|119.21|120.75|119.25|120.71|119.21|5
1626966580000|2021-07-22 15:09:40|120.7|119.2|120.72|119.22|120.73|119.23|120.7|119.2|12
1626966590000|2021-07-22 15:09:50|120.73|119.23|120.8|119.3|120.8|119.3|120.73|119.23|10
1626966600000|2021-07-22 15:10:00|120.78|119.28|120.78|119.28|120.8|119.3|120.78|119.28|9
1626966610000|2021-07-22 15:10:10|120.77|119.27|120.79|119.29|120.79|119.29|120.75|119.25|14
1626966620000|2021-07-22 15:10:20|120.8|119.3|120.79|119.29|120.8|119.3|120.76|119.26|11
1626966630000|2021-07-22 15:10:30|120.81|119.31|120.79|119.29|120.81|119.31|120.77|119.27|15
1626966640000|2021-07-22 15:10:40|120.78|119.28|120.73|119.23|120.79|119.29|120.73|119.23|11
1626966650000|2021-07-22 15:10:50|120.74|119.24|120.78|119.28|120.78|119.28|120.73|119.23|18
1626966660000|2021-07-22 15:11:00|120.77|119.27|120.75|119.25|120.77|119.27|120.75|119.25|9
1626966670000|2021-07-22 15:11:10|120.77|119.27|120.78|119.28|120.78|119.28|120.76|119.26|6
1626966680000|2021-07-22 15:11:20|120.79|119.29|120.77|119.27|120.79|119.29|120.77|119.27|5
1626966690000|2021-07-22 15:11:30|120.76|119.26|120.78|119.28|120.79|119.29|120.76|119.26|8
1626966700000|2021-07-22 15:11:40|120.77|119.27|120.79|119.29|120.8|119.3|120.76|119.26|12
1626966710000|2021-07-22 15:11:50|120.81|119.31|120.78|119.28|120.81|119.31|120.78|119.28|8
1626966720000|2021-07-22 15:12:00|120.79|119.29|120.78|119.28|120.79|119.29|120.77|119.27|8
1626966730000|2021-07-22 15:12:10|120.79|119.29|120.81|119.31|120.82|119.32|120.78|119.28|14
1626966740000|2021-07-22 15:12:20|120.82|119.32|120.77|119.27|120.87|119.37|120.77|119.27|18
1626966750000|2021-07-22 15:12:30|120.76|119.26|120.61|119.11|120.77|119.27|120.6|119.1|15
1626966760000|2021-07-22 15:12:40|120.6|119.1|120.6|119.1|120.61|119.11|120.59|119.09|7
1626966770000|2021-07-22 15:12:50|120.59|119.09|120.58|119.08|120.6|119.1|120.56|119.06|17
1626966780000|2021-07-22 15:13:00|120.57|119.07|120.59|119.09|120.61|119.11|120.57|119.07|7
1626966790000|2021-07-22 15:13:10|120.58|119.08|120.54|119.04|120.58|119.08|120.53|119.03|12
1626966800000|2021-07-22 15:13:20|120.53|119.03|120.53|119.03|120.57|119.07|120.52|119.02|14
1626966810000|2021-07-22 15:13:30|120.56|119.06|120.55|119.05|120.57|119.07|120.55|119.05|12
1626966820000|2021-07-22 15:13:40|120.54|119.04|120.55|119.05|120.56|119.06|120.54|119.04|8
1626966830000|2021-07-22 15:13:50|120.54|119.04|120.55|119.05|120.57|119.07|120.54|119.04|13
1626966840000|2021-07-22 15:14:00|120.56|119.06|120.55|119.05|120.6|119.1|120.55|119.05|10
1626966850000|2021-07-22 15:14:10|120.56|119.06|120.56|119.06|120.56|119.06|120.53|119.03|13
1626966860000|2021-07-22 15:14:20|120.55|119.05|120.54|119.04|120.56|119.06|120.54|119.04|12
1626966870000|2021-07-22 15:14:30|120.53|119.03|120.55|119.05|120.55|119.05|120.53|119.03|5
1626966880000|2021-07-22 15:14:40|120.56|119.06|120.56|119.06|120.56|119.06|120.56|119.06|1
1626966890000|2021-07-22 15:14:50|120.55|119.05|120.55|119.05|120.56|119.06|120.55|119.05|7
1626966900000|2021-07-22 15:15:00|120.56|119.06|120.55|119.05|120.56|119.06|120.55|119.05|2
1626966910000|2021-07-22 15:15:10|120.53|119.03|120.54|119.04|120.54|119.04|120.53|119.03|4
1626966920000|2021-07-22 15:15:20|120.53|119.03|120.46|118.96|120.54|119.04|120.44|118.94|13
1626966930000|2021-07-22 15:15:30|120.45|118.95|120.47|118.97|120.49|118.99|120.44|118.94|10
1626966940000|2021-07-22 15:15:40|120.48|118.98|120.45|118.95|120.49|118.99|120.44|118.94|13
1626966950000|2021-07-22 15:15:50|120.47|118.97|120.49|118.99|120.49|118.99|120.47|118.97|5
1626966960000|2021-07-22 15:16:00|120.48|118.98|120.48|118.98|120.5|119|120.48|118.98|5
1626966970000|2021-07-22 15:16:10|120.49|118.99|120.46|118.96|120.49|118.99|120.45|118.95|9
1626966980000|2021-07-22 15:16:20|120.48|118.98|120.45|118.95|120.48|118.98|120.45|118.95|8
1626966990000|2021-07-22 15:16:30|120.44|118.94|120.41|118.91|120.44|118.94|120.41|118.91|5
1626967000000|2021-07-22 15:16:40|120.42|118.92|120.41|118.91|120.42|118.92|120.4|118.9|5
1626967010000|2021-07-22 15:16:50|120.4|118.9|120.38|118.88|120.43|118.93|120.38|118.88|11
1626967020000|2021-07-22 15:17:00|120.41|118.91|120.37|118.87|120.42|118.92|120.36|118.86|10
1626967030000|2021-07-22 15:17:10|120.36|118.86|120.37|118.87|120.37|118.87|120.34|118.84|10
1626967040000|2021-07-22 15:17:20|120.39|118.89|120.33|118.83|120.39|118.89|120.3|118.8|15
1626967050000|2021-07-22 15:17:30|120.32|118.82|120.31|118.81|120.35|118.85|120.29|118.79|14
1626967060000|2021-07-22 15:17:40|120.32|118.82|120.29|118.79|120.33|118.83|120.29|118.79|7
1626967070000|2021-07-22 15:17:50|120.3|118.8|120.31|118.81|120.32|118.82|120.3|118.8|4
1626967080000|2021-07-22 15:18:00|120.32|118.82|120.32|118.82|120.32|118.82|120.31|118.81|5
1626967090000|2021-07-22 15:18:10|120.33|118.83|120.32|118.82|120.33|118.83|120.32|118.82|4
1626967100000|2021-07-22 15:18:20|120.33|118.83|120.4|118.9|120.4|118.9|120.33|118.83|12
1626967110000|2021-07-22 15:18:30|120.37|118.87|120.32|118.82|120.37|118.87|120.32|118.82|9
1626967120000|2021-07-22 15:18:40|120.3|118.8|120.26|118.76|120.31|118.81|120.26|118.76|6
1626967130000|2021-07-22 15:18:50|120.28|118.78|120.27|118.77|120.3|118.8|120.27|118.77|13
1626967140000|2021-07-22 15:19:00|120.26|118.76|120.26|118.76|120.27|118.77|120.26|118.76|7
1626967150000|2021-07-22 15:19:10|120.25|118.75|120.27|118.77|120.27|118.77|120.25|118.75|3
1626967160000|2021-07-22 15:19:20|120.28|118.78|120.35|118.85|120.35|118.85|120.28|118.78|6
1626967170000|2021-07-22 15:19:30|120.34|118.84|120.31|118.81|120.36|118.86|120.31|118.81|13
1626967180000|2021-07-22 15:19:40|120.32|118.82|120.29|118.79|120.32|118.82|120.29|118.79|10
1626967190000|2021-07-22 15:19:50|120.28|118.78|120.3|118.8|120.3|118.8|120.28|118.78|9
1626967200000|2021-07-22 15:20:00|120.29|118.79|120.3|118.8|120.3|118.8|120.28|118.78|7
1626967210000|2021-07-22 15:20:10|120.31|118.81|120.27|118.77|120.31|118.81|120.24|118.74|14
1626967220000|2021-07-22 15:20:20|120.28|118.78|120.36|118.86|120.36|118.86|120.28|118.78|11
1626967230000|2021-07-22 15:20:30|120.35|118.85|120.34|118.84|120.38|118.88|120.34|118.84|12
1626967240000|2021-07-22 15:20:40|120.35|118.85|120.3|118.8|120.35|118.85|120.3|118.8|5
1626967250000|2021-07-22 15:20:50|120.31|118.81|120.31|118.81|120.31|118.81|120.31|118.81|1
1626967260000|2021-07-22 15:21:00|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|4
1626967270000|2021-07-22 15:21:10|120.34|118.84|120.32|118.82|120.34|118.84|120.32|118.82|7
1626967280000|2021-07-22 15:21:20|120.33|118.83|120.3|118.8|120.33|118.83|120.29|118.79|5
1626967290000|2021-07-22 15:21:30|120.31|118.81|120.33|118.83|120.33|118.83|120.31|118.81|5
1626967300000|2021-07-22 15:21:40|120.32|118.82|120.33|118.83|120.33|118.83|120.32|118.82|2
1626967310000|2021-07-22 15:21:50|120.34|118.84|120.45|118.95|120.45|118.95|120.34|118.84|14
1626967320000|2021-07-22 15:22:00|120.44|118.94|120.38|118.88|120.44|118.94|120.36|118.86|14
1626967330000|2021-07-22 15:22:10|120.39|118.89|120.42|118.92|120.42|118.92|120.39|118.89|8
1626967340000|2021-07-22 15:22:20|120.41|118.91|120.41|118.91|120.42|118.92|120.41|118.91|3
1626967350000|2021-07-22 15:22:30|120.42|118.92|120.42|118.92|120.43|118.93|120.42|118.92|3
1626967360000|2021-07-22 15:22:40|120.43|118.93|120.46|118.96|120.46|118.96|120.42|118.92|10
1626967370000|2021-07-22 15:22:50|120.47|118.97|120.46|118.96|120.47|118.97|120.46|118.96|2
1626967380000|2021-07-22 15:23:00|120.45|118.95|120.41|118.91|120.45|118.95|120.41|118.91|10
1626967390000|2021-07-22 15:23:10|120.42|118.92|120.37|118.87|120.42|118.92|120.36|118.86|6
1626967400000|2021-07-22 15:23:20|120.38|118.88|120.37|118.87|120.38|118.88|120.37|118.87|6
1626967410000|2021-07-22 15:23:30|120.39|118.89|120.4|118.9|120.4|118.9|120.38|118.88|8
1626967420000|2021-07-22 15:23:40|120.41|118.91|120.4|118.9|120.41|118.91|120.4|118.9|2
1626967430000|2021-07-22 15:23:50|120.41|118.91|120.4|118.9|120.42|118.92|120.4|118.9|4
1626967440000|2021-07-22 15:24:00|120.38|118.88|120.38|118.88|120.4|118.9|120.37|118.87|9
1626967450000|2021-07-22 15:24:10|120.37|118.87|120.39|118.89|120.4|118.9|120.37|118.87|9
1626967460000|2021-07-22 15:24:20|120.38|118.88|120.38|118.88|120.38|118.88|120.36|118.86|7
1626967470000|2021-07-22 15:24:30|120.37|118.87|120.33|118.83|120.37|118.87|120.33|118.83|4
1626967480000|2021-07-22 15:24:40|120.3|118.8|120.35|118.85|120.38|118.88|120.25|118.75|16
1626967490000|2021-07-22 15:24:50|120.36|118.86|120.36|118.86|120.36|118.86|120.35|118.85|5
1626967500000|2021-07-22 15:25:00|120.37|118.87|120.54|119.04|120.54|119.04|120.37|118.87|10
1626967510000|2021-07-22 15:25:10|120.52|119.02|120.55|119.05|120.55|119.05|120.49|118.99|13
1626967520000|2021-07-22 15:25:20|120.57|119.07|120.61|119.11|120.63|119.13|120.53|119.03|10
1626967530000|2021-07-22 15:25:30|120.62|119.12|120.74|119.24|120.78|119.28|120.61|119.11|12
1626967540000|2021-07-22 15:25:40|120.72|119.22|120.74|119.24|120.76|119.26|120.72|119.22|16
1626967550000|2021-07-22 15:25:50|120.75|119.25|120.69|119.19|120.75|119.25|120.69|119.19|7
1626967560000|2021-07-22 15:26:00|120.68|119.18|120.84|119.34|120.86|119.36|120.68|119.18|18
1626967570000|2021-07-22 15:26:10|120.85|119.35|120.86|119.36|120.87|119.37|120.83|119.33|9
1626967580000|2021-07-22 15:26:20|120.84|119.34|120.76|119.26|120.86|119.36|120.75|119.25|17
1626967590000|2021-07-22 15:26:30|120.79|119.29|120.79|119.29|120.81|119.31|120.77|119.27|21
1626967600000|2021-07-22 15:26:40|120.78|119.28|120.76|119.26|120.81|119.31|120.75|119.25|12
1626967610000|2021-07-22 15:26:50|120.77|119.27|120.72|119.22|120.77|119.27|120.65|119.15|18
1626967620000|2021-07-22 15:27:00|120.71|119.21|120.59|119.09|120.72|119.22|120.59|119.09|12
1626967630000|2021-07-22 15:27:10|120.64|119.14|120.65|119.15|120.66|119.16|120.58|119.08|17
1626967640000|2021-07-22 15:27:20|120.64|119.14|120.67|119.17|120.7|119.2|120.63|119.13|19
1626967650000|2021-07-22 15:27:30|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|6
1626967660000|2021-07-22 15:27:40|120.66|119.16|120.64|119.14|120.67|119.17|120.64|119.14|7
1626967670000|2021-07-22 15:27:50|120.65|119.15|120.62|119.12|120.65|119.15|120.62|119.12|4
1626967680000|2021-07-22 15:28:00|120.63|119.13|120.64|119.14|120.66|119.16|120.63|119.13|10
1626967690000|2021-07-22 15:28:10|120.65|119.15|120.65|119.15|120.67|119.17|120.64|119.14|17
1626967700000|2021-07-22 15:28:20|120.64|119.14|120.65|119.15|120.65|119.15|120.6|119.1|11
1626967710000|2021-07-22 15:28:30|120.66|119.16|120.66|119.16|120.67|119.17|120.65|119.15|7
1626967720000|2021-07-22 15:28:40|120.65|119.15|120.67|119.17|120.71|119.21|120.64|119.14|19
1626967730000|2021-07-22 15:28:50|120.66|119.16|120.69|119.19|120.7|119.2|120.66|119.16|6
1626967740000|2021-07-22 15:29:00|120.68|119.18|120.84|119.34|120.84|119.34|120.65|119.15|13
1626967750000|2021-07-22 15:29:10|120.85|119.35|120.95|119.45|120.95|119.45|120.77|119.27|22
1626967760000|2021-07-22 15:29:20|120.98|119.48|121.16|119.66|121.18|119.68|120.97|119.47|27
1626967770000|2021-07-22 15:29:30|121.17|119.67|121.13|119.63|121.17|119.67|121.02|119.52|28
1626967780000|2021-07-22 15:29:40|121.12|119.62|121.08|119.58|121.15|119.65|121.08|119.58|24
1626967790000|2021-07-22 15:29:50|121.06|119.56|121.02|119.52|121.07|119.57|121|119.5|11
1626967800000|2021-07-22 15:30:00|121.01|119.51|121.08|119.58|121.08|119.58|120.96|119.46|21
1626967810000|2021-07-22 15:30:10|121.07|119.57|121.15|119.65|121.15|119.65|121.07|119.57|17
1626967820000|2021-07-22 15:30:20|121.13|119.63|121.08|119.58|121.13|119.63|121.08|119.58|13
1626967830000|2021-07-22 15:30:30|121.06|119.56|120.96|119.46|121.06|119.56|120.96|119.46|15
1626967840000|2021-07-22 15:30:40|120.97|119.47|121.04|119.54|121.07|119.57|120.97|119.47|15
1626967850000|2021-07-22 15:30:50|121.03|119.53|121.03|119.53|121.05|119.55|121.01|119.51|11
1626967860000|2021-07-22 15:31:00|121.02|119.52|120.95|119.45|121.02|119.52|120.94|119.44|19
1626967870000|2021-07-22 15:31:10|120.96|119.46|120.9|119.4|120.97|119.47|120.86|119.36|18
1626967880000|2021-07-22 15:31:20|120.91|119.41|120.92|119.42|120.93|119.43|120.9|119.4|10
1626967890000|2021-07-22 15:31:30|120.93|119.43|121.05|119.55|121.06|119.56|120.93|119.43|16
1626967900000|2021-07-22 15:31:40|121.04|119.54|121.12|119.62|121.12|119.62|121.03|119.53|19
1626967910000|2021-07-22 15:31:50|121.11|119.61|121.08|119.58|121.13|119.63|121.07|119.57|15
1626967920000|2021-07-22 15:32:00|121.07|119.57|121.16|119.66|121.16|119.66|121.07|119.57|13
1626967930000|2021-07-22 15:32:10|121.15|119.65|121.08|119.58|121.15|119.65|121.07|119.57|15
1626967940000|2021-07-22 15:32:20|121.09|119.59|121.05|119.55|121.09|119.59|121.04|119.54|13
1626967950000|2021-07-22 15:32:30|121.02|119.52|121.03|119.53|121.03|119.53|121|119.5|11
1626967960000|2021-07-22 15:32:40|121.04|119.54|121.04|119.54|121.05|119.55|121.02|119.52|10
1626967970000|2021-07-22 15:32:50|120.99|119.49|121|119.5|121|119.5|120.96|119.46|9
1626967980000|2021-07-22 15:33:00|121.02|119.52|120.96|119.46|121.02|119.52|120.94|119.44|18
1626967990000|2021-07-22 15:33:10|120.97|119.47|120.99|119.49|121|119.5|120.96|119.46|7
1626968000000|2021-07-22 15:33:20|120.98|119.48|120.96|119.46|121.01|119.51|120.96|119.46|15
1626968010000|2021-07-22 15:33:30|120.95|119.45|120.95|119.45|120.98|119.48|120.95|119.45|16
1626968020000|2021-07-22 15:33:40|120.96|119.46|120.96|119.46|120.97|119.47|120.94|119.44|16
1626968030000|2021-07-22 15:33:50|120.97|119.47|120.96|119.46|120.97|119.47|120.95|119.45|10
1626968040000|2021-07-22 15:34:00|120.97|119.47|120.95|119.45|120.97|119.47|120.94|119.44|5
1626968050000|2021-07-22 15:34:10|120.94|119.44|120.9|119.4|120.94|119.44|120.88|119.38|11
1626968060000|2021-07-22 15:34:20|120.89|119.39|120.89|119.39|120.92|119.42|120.88|119.38|8
1626968070000|2021-07-22 15:34:30|120.9|119.4|120.87|119.37|120.9|119.4|120.84|119.34|16
1626968080000|2021-07-22 15:34:40|120.86|119.36|120.85|119.35|120.87|119.37|120.85|119.35|11
1626968090000|2021-07-22 15:34:50|120.86|119.36|120.85|119.35|120.86|119.36|120.84|119.34|4
1626968100000|2021-07-22 15:35:00|120.84|119.34|120.82|119.32|120.88|119.38|120.82|119.32|16
1626968110000|2021-07-22 15:35:10|120.81|119.31|120.76|119.26|120.84|119.34|120.73|119.23|15
1626968120000|2021-07-22 15:35:20|120.8|119.3|120.69|119.19|120.8|119.3|120.68|119.18|6
1626968130000|2021-07-22 15:35:30|120.7|119.2|120.83|119.33|120.83|119.33|120.7|119.2|15
1626968140000|2021-07-22 15:35:40|120.79|119.29|120.71|119.21|120.82|119.32|120.67|119.17|15
1626968150000|2021-07-22 15:35:50|120.7|119.2|120.68|119.18|120.7|119.2|120.66|119.16|14
1626968160000|2021-07-22 15:36:00|120.67|119.17|120.75|119.25|120.79|119.29|120.67|119.17|10
1626968170000|2021-07-22 15:36:10|120.76|119.26|120.77|119.27|120.78|119.28|120.73|119.23|16
1626968180000|2021-07-22 15:36:20|120.78|119.28|120.79|119.29|120.79|119.29|120.74|119.24|19
1626968190000|2021-07-22 15:36:30|120.78|119.28|120.81|119.31|120.81|119.31|120.76|119.26|15
1626968200000|2021-07-22 15:36:40|120.8|119.3|120.82|119.32|120.84|119.34|120.79|119.29|14
1626968210000|2021-07-22 15:36:50|120.81|119.31|120.8|119.3|120.82|119.32|120.8|119.3|8
1626968220000|2021-07-22 15:37:00|120.81|119.31|120.8|119.3|120.83|119.33|120.8|119.3|9
1626968230000|2021-07-22 15:37:10|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|6
1626968240000|2021-07-22 15:37:20|120.83|119.33|120.9|119.4|120.91|119.41|120.81|119.31|13
1626968250000|2021-07-22 15:37:30|120.89|119.39|120.97|119.47|120.97|119.47|120.89|119.39|10
1626968260000|2021-07-22 15:37:40|120.96|119.46|120.95|119.45|120.96|119.46|120.91|119.41|9
1626968270000|2021-07-22 15:37:50|120.94|119.44|120.99|119.49|121|119.5|120.93|119.43|11
1626968280000|2021-07-22 15:38:00|121.02|119.52|121.09|119.59|121.09|119.59|121.01|119.51|9
1626968290000|2021-07-22 15:38:10|121.08|119.58|121.15|119.65|121.16|119.66|121.08|119.58|17
1626968300000|2021-07-22 15:38:20|121.14|119.64|121.09|119.59|121.14|119.64|121.07|119.57|11
1626968310000|2021-07-22 15:38:30|121.1|119.6|121.13|119.63|121.17|119.67|121.1|119.6|12
1626968320000|2021-07-22 15:38:40|121.14|119.64|121.2|119.7|121.2|119.7|121.14|119.64|10
1626968330000|2021-07-22 15:38:50|121.18|119.68|121.17|119.67|121.19|119.69|121.17|119.67|4
1626968340000|2021-07-22 15:39:00|121.18|119.68|121.13|119.63|121.18|119.68|121.13|119.63|11
1626968350000|2021-07-22 15:39:10|121.14|119.64|121.18|119.68|121.18|119.68|121.14|119.64|7
1626968360000|2021-07-22 15:39:20|121.17|119.67|121.18|119.68|121.18|119.68|121.16|119.66|7
1626968370000|2021-07-22 15:39:30|121.17|119.67|121.18|119.68|121.19|119.69|121.17|119.67|4
1626968380000|2021-07-22 15:39:40|121.19|119.69|121.17|119.67|121.19|119.69|121.16|119.66|11
1626968390000|2021-07-22 15:39:50|121.16|119.66|121.19|119.69|121.2|119.7|121.16|119.66|6
1626968400000|2021-07-22 15:40:00|121.2|119.7|121.19|119.69|121.22|119.72|121.18|119.68|9
1626968410000|2021-07-22 15:40:10|121.18|119.68|121.15|119.65|121.19|119.69|121.14|119.64|8
1626968420000|2021-07-22 15:40:20|121.14|119.64|121.13|119.63|121.19|119.69|121.13|119.63|20
1626968430000|2021-07-22 15:40:30|121.14|119.64|121.13|119.63|121.14|119.64|121.1|119.6|9
1626968440000|2021-07-22 15:40:40|121.14|119.64|121.15|119.65|121.16|119.66|121.14|119.64|4
1626968450000|2021-07-22 15:40:50|121.16|119.66|121.18|119.68|121.21|119.71|121.16|119.66|13
1626968460000|2021-07-22 15:41:00|121.19|119.69|121.19|119.69|121.2|119.7|121.18|119.68|9
1626968470000|2021-07-22 15:41:10|121.18|119.68|121.12|119.62|121.18|119.68|121.11|119.61|10
1626968480000|2021-07-22 15:41:20|121.1|119.6|121.17|119.67|121.18|119.68|121.1|119.6|15
1626968490000|2021-07-22 15:41:30|121.2|119.7|121.2|119.7|121.22|119.72|121.2|119.7|13
1626968500000|2021-07-22 15:41:40|121.21|119.71|121.19|119.69|121.22|119.72|121.19|119.69|17
1626968510000|2021-07-22 15:41:50|121.2|119.7|121.18|119.68|121.22|119.72|121.18|119.68|8
1626968520000|2021-07-22 15:42:00|121.19|119.69|121.22|119.72|121.22|119.72|121.15|119.65|20
1626968530000|2021-07-22 15:42:10|121.21|119.71|121.22|119.72|121.23|119.73|121.2|119.7|13
1626968540000|2021-07-22 15:42:20|121.21|119.71|121.24|119.74|121.25|119.75|121.2|119.7|11
1626968550000|2021-07-22 15:42:30|121.25|119.75|121.26|119.76|121.26|119.76|121.24|119.74|9
1626968560000|2021-07-22 15:42:40|121.29|119.79|121.54|120.04|121.58|120.08|121.29|119.79|27
1626968570000|2021-07-22 15:42:50|121.55|120.05|121.42|119.92|121.55|120.05|121.42|119.92|25
1626968580000|2021-07-22 15:43:00|121.43|119.93|121.53|120.03|121.53|120.03|121.42|119.92|22
1626968590000|2021-07-22 15:43:10|121.54|120.04|121.53|120.03|121.6|120.1|121.52|120.02|17
1626968600000|2021-07-22 15:43:20|121.51|120.01|121.5|120|121.51|120.01|121.47|119.97|10
1626968610000|2021-07-22 15:43:30|121.49|119.99|121.51|120.01|121.53|120.03|121.48|119.98|17
1626968620000|2021-07-22 15:43:40|121.52|120.02|121.49|119.99|121.52|120.02|121.47|119.97|15
1626968630000|2021-07-22 15:43:50|121.5|120|121.54|120.04|121.55|120.05|121.47|119.97|17
1626968640000|2021-07-22 15:44:00|121.53|120.03|121.55|120.05|121.56|120.06|121.51|120.01|14
1626968650000|2021-07-22 15:44:10|121.56|120.06|121.56|120.06|121.57|120.07|121.54|120.04|12
1626968660000|2021-07-22 15:44:20|121.57|120.07|121.49|119.99|121.61|120.11|121.49|119.99|12
1626968670000|2021-07-22 15:44:30|121.47|119.97|121.5|120|121.52|120.02|121.43|119.93|15
1626968680000|2021-07-22 15:44:40|121.51|120.01|121.54|120.04|121.54|120.04|121.49|119.99|17
1626968690000|2021-07-22 15:44:50|121.53|120.03|121.49|119.99|121.53|120.03|121.48|119.98|12
1626968700000|2021-07-22 15:45:00|121.5|120|121.58|120.08|121.58|120.08|121.49|119.99|15
1626968710000|2021-07-22 15:45:10|121.57|120.07|121.52|120.02|121.6|120.1|121.51|120.01|14
1626968720000|2021-07-22 15:45:20|121.51|120.01|121.52|120.02|121.53|120.03|121.51|120.01|8
1626968730000|2021-07-22 15:45:30|121.51|120.01|121.47|119.97|121.52|120.02|121.45|119.95|19
1626968740000|2021-07-22 15:45:40|121.42|119.92|121.35|119.85|121.43|119.93|121.35|119.85|13
1626968750000|2021-07-22 15:45:50|121.36|119.86|121.43|119.93|121.43|119.93|121.35|119.85|13
1626968760000|2021-07-22 15:46:00|121.42|119.92|121.39|119.89|121.42|119.92|121.36|119.86|11
1626968770000|2021-07-22 15:46:10|121.38|119.88|121.34|119.84|121.39|119.89|121.34|119.84|16
1626968780000|2021-07-22 15:46:20|121.33|119.83|121.19|119.69|121.35|119.85|121.19|119.69|22
1626968790000|2021-07-22 15:46:30|121.2|119.7|121.24|119.74|121.29|119.79|121.19|119.69|15
1626968800000|2021-07-22 15:46:40|121.25|119.75|121.25|119.75|121.28|119.78|121.24|119.74|16
1626968810000|2021-07-22 15:46:50|121.26|119.76|121.27|119.77|121.31|119.81|121.26|119.76|25
1626968820000|2021-07-22 15:47:00|121.29|119.79|121.36|119.86|121.37|119.87|121.28|119.78|17
1626968830000|2021-07-22 15:47:10|121.35|119.85|121.34|119.84|121.36|119.86|121.32|119.82|14
1626968840000|2021-07-22 15:47:20|121.35|119.85|121.32|119.82|121.37|119.87|121.32|119.82|14
1626968850000|2021-07-22 15:47:30|121.33|119.83|121.45|119.95|121.47|119.97|121.33|119.83|14
1626968860000|2021-07-22 15:47:40|121.44|119.94|121.44|119.94|121.5|120|121.43|119.93|15
1626968870000|2021-07-22 15:47:50|121.45|119.95|121.46|119.96|121.49|119.99|121.42|119.92|16
1626968880000|2021-07-22 15:48:00|121.45|119.95|121.48|119.98|121.49|119.99|121.45|119.95|6
1626968890000|2021-07-22 15:48:10|121.49|119.99|121.48|119.98|121.49|119.99|121.46|119.96|13
1626968900000|2021-07-22 15:48:20|121.49|119.99|121.51|120.01|121.52|120.02|121.47|119.97|12
1626968910000|2021-07-22 15:48:30|121.52|120.02|121.59|120.09|121.59|120.09|121.52|120.02|13
1626968920000|2021-07-22 15:48:40|121.58|120.08|121.77|120.27|121.8|120.3|121.58|120.08|30
1626968930000|2021-07-22 15:48:50|121.73|120.23|121.57|120.07|121.74|120.24|121.55|120.05|20
1626968940000|2021-07-22 15:49:00|121.55|120.05|121.51|120.01|121.58|120.08|121.51|120.01|20
1626968950000|2021-07-22 15:49:10|121.56|120.06|121.54|120.04|121.56|120.06|121.5|120|16
1626968960000|2021-07-22 15:49:20|121.55|120.05|121.5|120|121.56|120.06|121.48|119.98|16
1626968970000|2021-07-22 15:49:30|121.45|119.95|121.38|119.88|121.48|119.98|121.37|119.87|11
1626968980000|2021-07-22 15:49:40|121.36|119.86|121.38|119.88|121.45|119.95|121.36|119.86|17
1626968990000|2021-07-22 15:49:50|121.37|119.87|121.41|119.91|121.45|119.95|121.37|119.87|16
1626969000000|2021-07-22 15:50:00|121.4|119.9|121.42|119.92|121.42|119.92|121.36|119.86|17
1626969010000|2021-07-22 15:50:10|121.43|119.93|121.5|120|121.51|120.01|121.43|119.93|15
1626969020000|2021-07-22 15:50:20|121.49|119.99|121.57|120.07|121.58|120.08|121.49|119.99|10
1626969030000|2021-07-22 15:50:30|121.55|120.05|121.6|120.1|121.61|120.11|121.53|120.03|17
1626969040000|2021-07-22 15:50:40|121.59|120.09|121.58|120.08|121.62|120.12|121.57|120.07|20
1626969050000|2021-07-22 15:50:50|121.59|120.09|121.58|120.08|121.59|120.09|121.55|120.05|18
1626969060000|2021-07-22 15:51:00|121.59|120.09|121.58|120.08|121.61|120.11|121.58|120.08|11
1626969070000|2021-07-22 15:51:10|121.57|120.07|121.59|120.09|121.59|120.09|121.55|120.05|9
1626969080000|2021-07-22 15:51:20|121.58|120.08|121.58|120.08|121.63|120.13|121.58|120.08|15
1626969090000|2021-07-22 15:51:30|121.57|120.07|121.55|120.05|121.58|120.08|121.55|120.05|16
1626969100000|2021-07-22 15:51:40|121.56|120.06|121.54|120.04|121.57|120.07|121.52|120.02|11
1626969110000|2021-07-22 15:51:50|121.55|120.05|121.55|120.05|121.55|120.05|121.5|120|14
1626969120000|2021-07-22 15:52:00|121.56|120.06|121.53|120.03|121.56|120.06|121.53|120.03|14
1626969130000|2021-07-22 15:52:10|121.54|120.04|121.57|120.07|121.57|120.07|121.54|120.04|8
1626969140000|2021-07-22 15:52:20|121.56|120.06|121.57|120.07|121.57|120.07|121.56|120.06|6
1626969150000|2021-07-22 15:52:30|121.56|120.06|121.57|120.07|121.58|120.08|121.56|120.06|14
1626969160000|2021-07-22 15:52:40|121.56|120.06|121.57|120.07|121.58|120.08|121.56|120.06|8
1626969180000|2021-07-22 15:53:00|121.58|120.08|121.58|120.08|121.59|120.09|121.56|120.06|11
1626969190000|2021-07-22 15:53:10|121.57|120.07|121.65|120.15|121.65|120.15|121.57|120.07|20
1626969200000|2021-07-22 15:53:20|121.64|120.14|121.65|120.15|121.67|120.17|121.64|120.14|15
1626969210000|2021-07-22 15:53:30|121.66|120.16|121.68|120.18|121.68|120.18|121.63|120.13|18
1626969220000|2021-07-22 15:53:40|121.7|120.2|121.8|120.3|121.8|120.3|121.69|120.19|16
1626969230000|2021-07-22 15:53:50|121.79|120.29|121.79|120.29|121.94|120.44|121.77|120.27|26
1626969240000|2021-07-22 15:54:00|121.78|120.28|121.85|120.35|121.85|120.35|121.75|120.25|22
1626969250000|2021-07-22 15:54:10|121.84|120.34|121.86|120.36|121.87|120.37|121.79|120.29|16
1626969260000|2021-07-22 15:54:20|121.85|120.35|121.82|120.32|121.85|120.35|121.78|120.28|21
1626969270000|2021-07-22 15:54:30|121.83|120.33|121.82|120.32|121.83|120.33|121.72|120.22|23
1626969280000|2021-07-22 15:54:40|121.84|120.34|121.83|120.33|121.84|120.34|121.77|120.27|19
1626969290000|2021-07-22 15:54:50|121.82|120.32|121.8|120.3|121.85|120.35|121.78|120.28|14
1626969300000|2021-07-22 15:55:00|121.81|120.31|121.82|120.32|121.84|120.34|121.81|120.31|15
1626969310000|2021-07-22 15:55:10|121.81|120.31|121.78|120.28|121.81|120.31|121.78|120.28|12
1626969320000|2021-07-22 15:55:20|121.77|120.27|121.76|120.26|121.77|120.27|121.74|120.24|8
1626969330000|2021-07-22 15:55:30|121.77|120.27|121.75|120.25|121.79|120.29|121.74|120.24|15
1626969340000|2021-07-22 15:55:40|121.74|120.24|121.75|120.25|121.76|120.26|121.74|120.24|6
1626969350000|2021-07-22 15:55:50|121.76|120.26|121.8|120.3|121.81|120.31|121.76|120.26|10
1626969360000|2021-07-22 15:56:00|121.82|120.32|121.89|120.39|121.89|120.39|121.82|120.32|9
1626969370000|2021-07-22 15:56:10|121.9|120.4|121.95|120.45|121.95|120.45|121.87|120.37|12
1626969380000|2021-07-22 15:56:20|121.93|120.43|121.93|120.43|121.96|120.46|121.92|120.42|10
1626969390000|2021-07-22 15:56:30|121.94|120.44|121.95|120.45|121.95|120.45|121.92|120.42|12
1626969400000|2021-07-22 15:56:40|121.96|120.46|122.27|120.77|122.28|120.78|121.96|120.46|22
1626969410000|2021-07-22 15:56:50|122.23|120.73|122.14|120.64|122.26|120.76|122.11|120.61|25
1626969420000|2021-07-22 15:57:00|122.15|120.65|122.06|120.56|122.18|120.68|122.06|120.56|24
1626969430000|2021-07-22 15:57:10|122.07|120.57|121.94|120.44|122.07|120.57|121.94|120.44|18
1626969440000|2021-07-22 15:57:20|121.93|120.43|121.96|120.46|121.98|120.48|121.93|120.43|10
1626969450000|2021-07-22 15:57:30|121.97|120.47|122.12|120.62|122.13|120.63|121.96|120.46|21
1626969460000|2021-07-22 15:57:40|122.11|120.61|122.14|120.64|122.21|120.71|122.11|120.61|23
1626969470000|2021-07-22 15:57:50|122.15|120.65|122.12|120.62|122.17|120.67|122.12|120.62|22
1626969480000|2021-07-22 15:58:00|122.13|120.63|122.11|120.61|122.13|120.63|122.09|120.59|14
1626969490000|2021-07-22 15:58:10|122.12|120.62|122.16|120.66|122.19|120.69|122.12|120.62|11
1626969500000|2021-07-22 15:58:20|122.14|120.64|122.22|120.72|122.23|120.73|122.12|120.62|18
1626969510000|2021-07-22 15:58:30|122.23|120.73|122.24|120.74|122.27|120.77|122.2|120.7|15
1626969520000|2021-07-22 15:58:40|122.25|120.75|122.23|120.73|122.29|120.79|122.22|120.72|18
1626969530000|2021-07-22 15:58:50|122.22|120.72|122.24|120.74|122.24|120.74|122.22|120.72|3
1626969540000|2021-07-22 15:59:00|122.23|120.73|122.19|120.69|122.23|120.73|122.19|120.69|9
1626969550000|2021-07-22 15:59:10|122.2|120.7|122.19|120.69|122.22|120.72|122.19|120.69|14
1626969560000|2021-07-22 15:59:20|122.2|120.7|122.19|120.69|122.22|120.72|122.19|120.69|12
1626969570000|2021-07-22 15:59:30|122.2|120.7|122.19|120.69|122.2|120.7|122.19|120.69|4
1626969580000|2021-07-22 15:59:40|122.2|120.7|122.2|120.7|122.22|120.72|122.19|120.69|7
1626969590000|2021-07-22 15:59:50|122.21|120.71|122.28|120.78|122.31|120.81|122.2|120.7|22
1626969600000|2021-07-22 16:00:00|122.29|120.79|122.37|120.87|122.37|120.87|122.28|120.78|9
1626969610000|2021-07-22 16:00:10|122.38|120.88|122.27|120.77|122.38|120.88|122.27|120.77|9
1626969620000|2021-07-22 16:00:20|122.28|120.78|122.27|120.77|122.32|120.82|122.26|120.76|27
1626969630000|2021-07-22 16:00:30|122.28|120.78|122.25|120.75|122.29|120.79|122.22|120.72|20
1626969640000|2021-07-22 16:00:40|122.24|120.74|122.23|120.73|122.28|120.78|122.21|120.71|24
1626969650000|2021-07-22 16:00:50|122.24|120.74|122.3|120.8|122.33|120.83|122.23|120.73|20
1626969660000|2021-07-22 16:01:00|122.31|120.81|122.31|120.81|122.35|120.85|122.26|120.76|17
1626969670000|2021-07-22 16:01:10|122.33|120.83|122.32|120.82|122.37|120.87|122.32|120.82|15
1626969680000|2021-07-22 16:01:20|122.31|120.81|122.32|120.82|122.32|120.82|122.23|120.73|10
1626969690000|2021-07-22 16:01:30|122.35|120.85|122.27|120.77|122.35|120.85|122.23|120.73|20
1626969700000|2021-07-22 16:01:40|122.28|120.78|122.42|120.92|122.43|120.93|122.28|120.78|19
1626969710000|2021-07-22 16:01:50|122.43|120.93|122.44|120.94|122.47|120.97|122.42|120.92|18
1626969720000|2021-07-22 16:02:00|122.46|120.96|122.49|120.99|122.49|120.99|122.43|120.93|10
1626969730000|2021-07-22 16:02:10|122.5|121|122.47|120.97|122.53|121.03|122.47|120.97|11
1626969740000|2021-07-22 16:02:20|122.45|120.95|122.63|121.13|122.66|121.16|122.45|120.95|25
1626969750000|2021-07-22 16:02:30|122.64|121.14|122.61|121.11|122.72|121.22|122.61|121.11|17
1626969760000|2021-07-22 16:02:40|122.6|121.1|122.78|121.28|122.78|121.28|122.6|121.1|26
1626969770000|2021-07-22 16:02:50|122.8|121.3|122.67|121.17|122.8|121.3|122.67|121.17|15
1626969780000|2021-07-22 16:03:00|122.68|121.18|122.53|121.03|122.68|121.18|122.53|121.03|19
1626969790000|2021-07-22 16:03:10|122.52|121.02|122.39|120.89|122.52|121.02|122.36|120.86|20
1626969800000|2021-07-22 16:03:20|122.38|120.88|122.47|120.97|122.5|121|122.37|120.87|24
1626969810000|2021-07-22 16:03:30|122.48|120.98|122.44|120.94|122.49|120.99|122.44|120.94|17
1626969820000|2021-07-22 16:03:40|122.42|120.92|122.45|120.95|122.47|120.97|122.4|120.9|26
1626969830000|2021-07-22 16:03:50|122.46|120.96|122.43|120.93|122.47|120.97|122.42|120.92|16
1626969840000|2021-07-22 16:04:00|122.42|120.92|122.42|120.92|122.5|121|122.42|120.92|17
1626969850000|2021-07-22 16:04:10|122.39|120.89|122.33|120.83|122.42|120.92|122.32|120.82|17
1626969860000|2021-07-22 16:04:20|122.35|120.85|122.26|120.76|122.35|120.85|122.25|120.75|19
1626969870000|2021-07-22 16:04:30|122.24|120.74|122.23|120.73|122.27|120.77|122.22|120.72|15
1626969880000|2021-07-22 16:04:40|122.22|120.72|122.27|120.77|122.28|120.78|122.22|120.72|15
1626969890000|2021-07-22 16:04:50|122.29|120.79|122.23|120.73|122.31|120.81|122.23|120.73|16
1626969900000|2021-07-22 16:05:00|122.24|120.74|122.21|120.71|122.24|120.74|122.21|120.71|6
1626969910000|2021-07-22 16:05:10|122.22|120.72|122.16|120.66|122.22|120.72|122.14|120.64|20
1626969920000|2021-07-22 16:05:20|122.15|120.65|122.07|120.57|122.16|120.66|122.05|120.55|17
1626969930000|2021-07-22 16:05:30|122.06|120.56|122.05|120.55|122.11|120.61|122.04|120.54|18
1626969940000|2021-07-22 16:05:40|122.03|120.53|121.96|120.46|122.04|120.54|121.96|120.46|17
1626969950000|2021-07-22 16:05:50|121.97|120.47|121.98|120.48|121.98|120.48|121.94|120.44|12
1626969960000|2021-07-22 16:06:00|121.99|120.49|121.97|120.47|122.04|120.54|121.96|120.46|16
1626969970000|2021-07-22 16:06:10|121.96|120.46|122|120.5|122|120.5|121.89|120.39|16
1626969980000|2021-07-22 16:06:20|122.01|120.51|122.01|120.51|122.02|120.52|121.98|120.48|18
1626969990000|2021-07-22 16:06:30|122.02|120.52|122.04|120.54|122.04|120.54|121.99|120.49|16
1626970000000|2021-07-22 16:06:40|122.05|120.55|122.02|120.52|122.07|120.57|122.02|120.52|15
1626970010000|2021-07-22 16:06:50|122.01|120.51|121.96|120.46|122.01|120.51|121.94|120.44|12
1626970020000|2021-07-22 16:07:00|121.97|120.47|121.89|120.39|121.98|120.48|121.89|120.39|21
1626970030000|2021-07-22 16:07:10|121.9|120.4|121.91|120.41|121.94|120.44|121.88|120.38|19
1626970040000|2021-07-22 16:07:20|121.89|120.39|121.84|120.34|121.91|120.41|121.84|120.34|15
1626970050000|2021-07-22 16:07:30|121.85|120.35|121.88|120.38|121.88|120.38|121.83|120.33|19
1626970060000|2021-07-22 16:07:40|121.87|120.37|121.85|120.35|121.89|120.39|121.85|120.35|16
1626970070000|2021-07-22 16:07:50|121.84|120.34|121.83|120.33|121.85|120.35|121.81|120.31|18
1626970080000|2021-07-22 16:08:00|121.85|120.35|121.86|120.36|121.9|120.4|121.83|120.33|22
1626970090000|2021-07-22 16:08:10|121.85|120.35|121.9|120.4|121.9|120.4|121.85|120.35|12
1626970100000|2021-07-22 16:08:20|121.89|120.39|121.88|120.38|121.9|120.4|121.87|120.37|13
1626970110000|2021-07-22 16:08:30|121.89|120.39|121.91|120.41|121.92|120.42|121.88|120.38|15
1626970120000|2021-07-22 16:08:40|121.92|120.42|121.9|120.4|121.92|120.42|121.86|120.36|16
1626970130000|2021-07-22 16:08:50|121.89|120.39|121.9|120.4|121.9|120.4|121.89|120.39|2
1626970140000|2021-07-22 16:09:00|121.91|120.41|121.89|120.39|121.91|120.41|121.88|120.38|5
1626970150000|2021-07-22 16:09:10|121.9|120.4|121.79|120.29|121.9|120.4|121.79|120.29|10
1626970160000|2021-07-22 16:09:20|121.81|120.31|121.85|120.35|121.86|120.36|121.79|120.29|13
1626970170000|2021-07-22 16:09:30|121.86|120.36|121.88|120.38|121.88|120.38|121.86|120.36|7
1626970180000|2021-07-22 16:09:40|121.91|120.41|121.84|120.34|121.91|120.41|121.83|120.33|15
1626970190000|2021-07-22 16:09:50|121.83|120.33|121.84|120.34|121.85|120.35|121.83|120.33|8
1626970200000|2021-07-22 16:10:00|121.86|120.36|121.92|120.42|121.92|120.42|121.85|120.35|16
1626970210000|2021-07-22 16:10:10|121.91|120.41|121.92|120.42|121.95|120.45|121.91|120.41|13
1626970220000|2021-07-22 16:10:20|121.94|120.44|121.94|120.44|121.96|120.46|121.93|120.43|7
1626970230000|2021-07-22 16:10:30|121.95|120.45|121.88|120.38|121.96|120.46|121.88|120.38|15
1626970240000|2021-07-22 16:10:40|121.89|120.39|121.88|120.38|121.9|120.4|121.86|120.36|10
1626970250000|2021-07-22 16:10:50|121.89|120.39|121.86|120.36|121.89|120.39|121.86|120.36|6
1626970260000|2021-07-22 16:11:00|121.87|120.37|121.85|120.35|121.87|120.37|121.84|120.34|5
1626970270000|2021-07-22 16:11:10|121.83|120.33|121.73|120.23|121.84|120.34|121.72|120.22|23
1626970280000|2021-07-22 16:11:20|121.75|120.25|121.81|120.31|121.82|120.32|121.75|120.25|14
1626970290000|2021-07-22 16:11:30|121.8|120.3|121.79|120.29|121.81|120.31|121.78|120.28|13
1626970300000|2021-07-22 16:11:40|121.8|120.3|121.82|120.32|121.82|120.32|121.78|120.28|10
1626970310000|2021-07-22 16:11:50|121.81|120.31|121.82|120.32|121.82|120.32|121.79|120.29|8
1626970320000|2021-07-22 16:12:00|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|2
1626970330000|2021-07-22 16:12:10|121.81|120.31|121.85|120.35|121.87|120.37|121.81|120.31|14
1626970340000|2021-07-22 16:12:20|121.84|120.34|121.85|120.35|121.85|120.35|121.83|120.33|9
1626970350000|2021-07-22 16:12:30|121.84|120.34|121.91|120.41|121.91|120.41|121.84|120.34|12
1626970360000|2021-07-22 16:12:40|121.9|120.4|121.89|120.39|121.92|120.42|121.88|120.38|10
1626970370000|2021-07-22 16:12:50|121.9|120.4|121.84|120.34|121.9|120.4|121.84|120.34|8
1626970380000|2021-07-22 16:13:00|121.83|120.33|121.8|120.3|121.84|120.34|121.8|120.3|6
1626970390000|2021-07-22 16:13:10|121.81|120.31|121.81|120.31|121.82|120.32|121.8|120.3|11
1626970400000|2021-07-22 16:13:20|121.82|120.32|121.82|120.32|121.91|120.41|121.82|120.32|18
1626970410000|2021-07-22 16:13:30|121.83|120.33|121.82|120.32|121.84|120.34|121.81|120.31|5
1626970420000|2021-07-22 16:13:40|121.81|120.31|121.82|120.32|121.85|120.35|121.8|120.3|11
1626970430000|2021-07-22 16:13:50|121.81|120.31|121.84|120.34|121.84|120.34|121.81|120.31|7
1626970440000|2021-07-22 16:14:00|121.83|120.33|121.82|120.32|121.83|120.33|121.81|120.31|4
1626970450000|2021-07-22 16:14:10|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|3
1626970460000|2021-07-22 16:14:20|121.8|120.3|121.81|120.31|121.81|120.31|121.8|120.3|2
1626970470000|2021-07-22 16:14:30|121.82|120.32|121.8|120.3|121.82|120.32|121.8|120.3|3
1626970480000|2021-07-22 16:14:40|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|5
1626970490000|2021-07-22 16:14:50|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|2
1626970500000|2021-07-22 16:15:00|121.82|120.32|121.8|120.3|121.82|120.32|121.79|120.29|14
1626970510000|2021-07-22 16:15:10|121.81|120.31|121.85|120.35|121.87|120.37|121.8|120.3|9
1626970520000|2021-07-22 16:15:20|121.84|120.34|121.82|120.32|121.85|120.35|121.82|120.32|8
1626970530000|2021-07-22 16:15:30|121.83|120.33|121.81|120.31|121.84|120.34|121.79|120.29|24
1626970540000|2021-07-22 16:15:40|121.79|120.29|121.82|120.32|121.83|120.33|121.77|120.27|11
1626970550000|2021-07-22 16:15:50|121.84|120.34|121.81|120.31|121.86|120.36|121.8|120.3|10
1626970560000|2021-07-22 16:16:00|121.8|120.3|121.8|120.3|121.81|120.31|121.79|120.29|11
1626970570000|2021-07-22 16:16:10|121.79|120.29|121.78|120.28|121.81|120.31|121.77|120.27|12
1626970580000|2021-07-22 16:16:20|121.77|120.27|121.76|120.26|121.81|120.31|121.76|120.26|10
1626970590000|2021-07-22 16:16:30|121.77|120.27|121.7|120.2|121.77|120.27|121.69|120.19|15
1626970600000|2021-07-22 16:16:40|121.69|120.19|121.63|120.13|121.7|120.2|121.63|120.13|16
1626970610000|2021-07-22 16:16:50|121.62|120.12|121.64|120.14|121.67|120.17|121.61|120.11|11
1626970620000|2021-07-22 16:17:00|121.66|120.16|121.66|120.16|121.72|120.22|121.65|120.15|15
1626970630000|2021-07-22 16:17:10|121.69|120.19|121.7|120.2|121.71|120.21|121.67|120.17|18
1626970640000|2021-07-22 16:17:20|121.69|120.19|121.67|120.17|121.7|120.2|121.67|120.17|7
1626970650000|2021-07-22 16:17:30|121.65|120.15|121.66|120.16|121.68|120.18|121.65|120.15|10
1626970660000|2021-07-22 16:17:40|121.67|120.17|121.62|120.12|121.67|120.17|121.62|120.12|10
1626970670000|2021-07-22 16:17:50|121.63|120.13|121.57|120.07|121.63|120.13|121.56|120.06|17
1626970680000|2021-07-22 16:18:00|121.56|120.06|121.56|120.06|121.61|120.11|121.56|120.06|20
1626970690000|2021-07-22 16:18:10|121.55|120.05|121.6|120.1|121.61|120.11|121.55|120.05|11
1626970700000|2021-07-22 16:18:20|121.59|120.09|121.58|120.08|121.62|120.12|121.56|120.06|16
1626970710000|2021-07-22 16:18:30|121.59|120.09|121.55|120.05|121.6|120.1|121.54|120.04|18
1626970720000|2021-07-22 16:18:40|121.56|120.06|121.58|120.08|121.59|120.09|121.55|120.05|15
1626970730000|2021-07-22 16:18:50|121.57|120.07|121.6|120.1|121.62|120.12|121.57|120.07|23
1626970740000|2021-07-22 16:19:00|121.61|120.11|121.62|120.12|121.63|120.13|121.57|120.07|12
1626970750000|2021-07-22 16:19:10|121.63|120.13|121.67|120.17|121.68|120.18|121.62|120.12|12
1626970760000|2021-07-22 16:19:20|121.66|120.16|121.69|120.19|121.7|120.2|121.65|120.15|5
1626970770000|2021-07-22 16:19:30|121.7|120.2|121.68|120.18|121.71|120.21|121.68|120.18|7
1626970780000|2021-07-22 16:19:40|121.69|120.19|121.65|120.15|121.69|120.19|121.64|120.14|12
1626970790000|2021-07-22 16:19:50|121.64|120.14|121.64|120.14|121.64|120.14|121.64|120.14|1
1626970800000|2021-07-22 16:20:00|121.6|120.1|121.6|120.1|121.6|120.1|121.6|120.1|1
1626970810000|2021-07-22 16:20:10|121.59|120.09|121.66|120.16|121.66|120.16|121.59|120.09|15
1626970820000|2021-07-22 16:20:20|121.64|120.14|121.63|120.13|121.65|120.15|121.62|120.12|12
1626970830000|2021-07-22 16:20:30|121.64|120.14|121.61|120.11|121.66|120.16|121.59|120.09|10
1626970840000|2021-07-22 16:20:40|121.6|120.1|121.63|120.13|121.63|120.13|121.59|120.09|16
1626970850000|2021-07-22 16:20:50|121.62|120.12|121.62|120.12|121.63|120.13|121.62|120.12|11
1626970860000|2021-07-22 16:21:00|121.61|120.11|121.6|120.1|121.61|120.11|121.58|120.08|14
1626970870000|2021-07-22 16:21:10|121.59|120.09|121.61|120.11|121.61|120.11|121.59|120.09|5
1626970880000|2021-07-22 16:21:20|121.6|120.1|121.59|120.09|121.6|120.1|121.58|120.08|4
1626970890000|2021-07-22 16:21:30|121.6|120.1|121.58|120.08|121.6|120.1|121.58|120.08|13
1626970910000|2021-07-22 16:21:50|121.57|120.07|121.57|120.07|121.61|120.11|121.51|120.01|26
1626970920000|2021-07-22 16:22:00|121.54|120.04|121.37|119.87|121.58|120.08|121.37|119.87|19
1626970930000|2021-07-22 16:22:10|121.38|119.88|121.47|119.97|121.47|119.97|121.38|119.88|17
1626970940000|2021-07-22 16:22:20|121.48|119.98|121.47|119.97|121.51|120.01|121.47|119.97|11
1626970950000|2021-07-22 16:22:30|121.46|119.96|121.47|119.97|121.47|119.97|121.42|119.92|10
1626970960000|2021-07-22 16:22:40|121.48|119.98|121.48|119.98|121.49|119.99|121.46|119.96|11
1626970970000|2021-07-22 16:22:50|121.49|119.99|121.46|119.96|121.5|120|121.44|119.94|20
1626970980000|2021-07-22 16:23:00|121.44|119.94|121.52|120.02|121.54|120.04|121.44|119.94|29
1626970990000|2021-07-22 16:23:10|121.53|120.03|121.57|120.07|121.58|120.08|121.52|120.02|21
1626971000000|2021-07-22 16:23:20|121.56|120.06|121.57|120.07|121.57|120.07|121.55|120.05|8
1626971010000|2021-07-22 16:23:30|121.56|120.06|121.56|120.06|121.56|120.06|121.56|120.06|1
1626971020000|2021-07-22 16:23:40|121.57|120.07|121.57|120.07|121.57|120.07|121.53|120.03|10
1626971030000|2021-07-22 16:23:50|121.56|120.06|121.52|120.02|121.57|120.07|121.52|120.02|15
1626971040000|2021-07-22 16:24:00|121.5|120|121.53|120.03|121.53|120.03|121.49|119.99|19
1626971050000|2021-07-22 16:24:10|121.52|120.02|121.54|120.04|121.56|120.06|121.51|120.01|18
1626971060000|2021-07-22 16:24:20|121.52|120.02|121.49|119.99|121.55|120.05|121.48|119.98|14
1626971070000|2021-07-22 16:24:30|121.51|120.01|121.51|120.01|121.52|120.02|121.49|119.99|8
1626971080000|2021-07-22 16:24:40|121.52|120.02|121.48|119.98|121.52|120.02|121.48|119.98|16
1626971090000|2021-07-22 16:24:50|121.49|119.99|121.47|119.97|121.51|120.01|121.47|119.97|14
1626971100000|2021-07-22 16:25:00|121.49|119.99|121.43|119.93|121.53|120.03|121.42|119.92|17
1626971110000|2021-07-22 16:25:10|121.44|119.94|121.49|119.99|121.5|120|121.44|119.94|14
1626971120000|2021-07-22 16:25:20|121.5|120|121.48|119.98|121.5|120|121.48|119.98|6
1626971130000|2021-07-22 16:25:30|121.47|119.97|121.5|120|121.5|120|121.46|119.96|18
1626971140000|2021-07-22 16:25:40|121.49|119.99|121.5|120|121.52|120.02|121.48|119.98|14
1626971150000|2021-07-22 16:25:50|121.49|119.99|121.48|119.98|121.55|120.05|121.48|119.98|22
1626971160000|2021-07-22 16:26:00|121.47|119.97|121.48|119.98|121.48|119.98|121.47|119.97|6
1626971170000|2021-07-22 16:26:10|121.47|119.97|121.47|119.97|121.48|119.98|121.46|119.96|13
1626971180000|2021-07-22 16:26:20|121.46|119.96|121.49|119.99|121.49|119.99|121.46|119.96|4
1626971190000|2021-07-22 16:26:30|121.5|120|121.5|120|121.51|120.01|121.49|119.99|13
1626971200000|2021-07-22 16:26:40|121.49|119.99|121.45|119.95|121.51|120.01|121.45|119.95|14
1626971210000|2021-07-22 16:26:50|121.46|119.96|121.33|119.83|121.46|119.96|121.33|119.83|20
1626971220000|2021-07-22 16:27:00|121.28|119.78|121.34|119.84|121.35|119.85|121.27|119.77|19
1626971230000|2021-07-22 16:27:10|121.35|119.85|121.33|119.83|121.37|119.87|121.33|119.83|13
1626971240000|2021-07-22 16:27:20|121.35|119.85|121.38|119.88|121.39|119.89|121.32|119.82|22
1626971250000|2021-07-22 16:27:30|121.37|119.87|121.34|119.84|121.37|119.87|121.34|119.84|12
1626971260000|2021-07-22 16:27:40|121.35|119.85|121.33|119.83|121.35|119.85|121.33|119.83|9
1626971270000|2021-07-22 16:27:50|121.34|119.84|121.36|119.86|121.36|119.86|121.32|119.82|9
1626971280000|2021-07-22 16:28:00|121.35|119.85|121.3|119.8|121.35|119.85|121.3|119.8|7
1626971290000|2021-07-22 16:28:10|121.29|119.79|121.3|119.8|121.32|119.82|121.26|119.76|13
1626971300000|2021-07-22 16:28:20|121.33|119.83|121.32|119.82|121.34|119.84|121.3|119.8|12
1626971310000|2021-07-22 16:28:30|121.33|119.83|121.32|119.82|121.34|119.84|121.32|119.82|3
1626971320000|2021-07-22 16:28:40|121.33|119.83|121.38|119.88|121.38|119.88|121.32|119.82|14
1626971330000|2021-07-22 16:28:50|121.37|119.87|121.39|119.89|121.39|119.89|121.35|119.85|11
1626971340000|2021-07-22 16:29:00|121.4|119.9|121.37|119.87|121.4|119.9|121.35|119.85|12
1626971350000|2021-07-22 16:29:10|121.38|119.88|121.34|119.84|121.39|119.89|121.34|119.84|17
1626971360000|2021-07-22 16:29:20|121.35|119.85|121.38|119.88|121.39|119.89|121.35|119.85|14
1626971370000|2021-07-22 16:29:30|121.37|119.87|121.37|119.87|121.39|119.89|121.35|119.85|12
1626971380000|2021-07-22 16:29:40|121.38|119.88|121.41|119.91|121.41|119.91|121.35|119.85|13
1626971390000|2021-07-22 16:29:50|121.42|119.92|121.4|119.9|121.42|119.92|121.39|119.89|12
1626971400000|2021-07-22 16:30:00|121.41|119.91|121.34|119.84|121.41|119.91|121.33|119.83|15
1626971410000|2021-07-22 16:30:10|121.33|119.83|121.41|119.91|121.41|119.91|121.33|119.83|13
1626971420000|2021-07-22 16:30:20|121.4|119.9|121.4|119.9|121.42|119.92|121.39|119.89|16
1626971430000|2021-07-22 16:30:30|121.41|119.91|121.48|119.98|121.51|120.01|121.41|119.91|15
1626971440000|2021-07-22 16:30:40|121.47|119.97|121.56|120.06|121.56|120.06|121.46|119.96|16
1626971450000|2021-07-22 16:30:50|121.57|120.07|121.59|120.09|121.59|120.09|121.57|120.07|5
1626971460000|2021-07-22 16:31:00|121.58|120.08|121.55|120.05|121.58|120.08|121.54|120.04|9
1626971470000|2021-07-22 16:31:10|121.56|120.06|121.56|120.06|121.59|120.09|121.56|120.06|16
1626971480000|2021-07-22 16:31:20|121.55|120.05|121.54|120.04|121.57|120.07|121.54|120.04|12
1626971490000|2021-07-22 16:31:30|121.53|120.03|121.52|120.02|121.53|120.03|121.5|120|8
1626971500000|2021-07-22 16:31:40|121.51|120.01|121.51|120.01|121.53|120.03|121.49|119.99|12
1626971510000|2021-07-22 16:31:50|121.5|120|121.53|120.03|121.53|120.03|121.5|120|10
1626971520000|2021-07-22 16:32:00|121.52|120.02|121.59|120.09|121.61|120.11|121.52|120.02|17
1626971530000|2021-07-22 16:32:10|121.58|120.08|121.58|120.08|121.59|120.09|121.56|120.06|15
1626971540000|2021-07-22 16:32:20|121.6|120.1|121.57|120.07|121.61|120.11|121.57|120.07|10
1626971550000|2021-07-22 16:32:30|121.54|120.04|121.53|120.03|121.54|120.04|121.51|120.01|11
1626971560000|2021-07-22 16:32:40|121.52|120.02|121.56|120.06|121.56|120.06|121.51|120.01|8
1626971570000|2021-07-22 16:32:50|121.58|120.08|121.56|120.06|121.58|120.08|121.56|120.06|11
1626971580000|2021-07-22 16:33:00|121.57|120.07|121.55|120.05|121.57|120.07|121.53|120.03|14
1626971590000|2021-07-22 16:33:10|121.54|120.04|121.57|120.07|121.58|120.08|121.54|120.04|10
1626971600000|2021-07-22 16:33:20|121.56|120.06|121.58|120.08|121.59|120.09|121.56|120.06|10
1626971610000|2021-07-22 16:33:30|121.57|120.07|121.6|120.1|121.62|120.12|121.57|120.07|9
1626971620000|2021-07-22 16:33:40|121.64|120.14|121.67|120.17|121.67|120.17|121.62|120.12|6
1626971630000|2021-07-22 16:33:50|121.62|120.12|121.65|120.15|121.66|120.16|121.62|120.12|16
1626971640000|2021-07-22 16:34:00|121.66|120.16|121.67|120.17|121.67|120.17|121.65|120.15|4
1626971650000|2021-07-22 16:34:10|121.66|120.16|121.65|120.15|121.67|120.17|121.63|120.13|12
1626971660000|2021-07-22 16:34:20|121.66|120.16|121.63|120.13|121.66|120.16|121.62|120.12|13
1626971670000|2021-07-22 16:34:30|121.65|120.15|121.73|120.23|121.73|120.23|121.65|120.15|11
1626971680000|2021-07-22 16:34:40|121.74|120.24|121.64|120.14|121.75|120.25|121.63|120.13|14
1626971690000|2021-07-22 16:34:50|121.65|120.15|121.65|120.15|121.67|120.17|121.65|120.15|4
1626971700000|2021-07-22 16:35:00|121.66|120.16|121.67|120.17|121.67|120.17|121.63|120.13|19
1626971710000|2021-07-22 16:35:10|121.66|120.16|121.72|120.22|121.72|120.22|121.65|120.15|10
1626971720000|2021-07-22 16:35:20|121.71|120.21|121.71|120.21|121.72|120.22|121.7|120.2|11
1626971730000|2021-07-22 16:35:30|121.7|120.2|121.68|120.18|121.72|120.22|121.68|120.18|11
1626971740000|2021-07-22 16:35:40|121.66|120.16|121.67|120.17|121.68|120.18|121.66|120.16|8
1626971750000|2021-07-22 16:35:50|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|6
1626971760000|2021-07-22 16:36:00|121.68|120.18|121.7|120.2|121.7|120.2|121.66|120.16|8
1626971770000|2021-07-22 16:36:10|121.69|120.19|121.68|120.18|121.69|120.19|121.68|120.18|2
1626971780000|2021-07-22 16:36:20|121.69|120.19|121.67|120.17|121.69|120.19|121.67|120.17|5
1626971790000|2021-07-22 16:36:30|121.68|120.18|121.64|120.14|121.68|120.18|121.64|120.14|4
1626971800000|2021-07-22 16:36:40|121.63|120.13|121.64|120.14|121.66|120.16|121.61|120.11|9
1626971810000|2021-07-22 16:36:50|121.63|120.13|121.62|120.12|121.63|120.13|121.62|120.12|2
1626971820000|2021-07-22 16:37:00|121.6|120.1|121.65|120.15|121.66|120.16|121.6|120.1|7
1626971830000|2021-07-22 16:37:10|121.66|120.16|121.6|120.1|121.7|120.2|121.58|120.08|18
1626971840000|2021-07-22 16:37:20|121.61|120.11|121.64|120.14|121.68|120.18|121.61|120.11|20
1626971850000|2021-07-22 16:37:30|121.63|120.13|121.63|120.13|121.69|120.19|121.62|120.12|8
1626971860000|2021-07-22 16:37:40|121.62|120.12|121.66|120.16|121.66|120.16|121.62|120.12|11
1626971870000|2021-07-22 16:37:50|121.65|120.15|121.62|120.12|121.65|120.15|121.62|120.12|4
1626971880000|2021-07-22 16:38:00|121.7|120.2|121.7|120.2|121.7|120.2|121.7|120.2|1
1626971890000|2021-07-22 16:38:10|121.64|120.14|121.7|120.2|121.7|120.2|121.64|120.14|4
1626971900000|2021-07-22 16:38:20|121.64|120.14|121.6|120.1|121.64|120.14|121.6|120.1|4
1626971920000|2021-07-22 16:38:40|121.64|120.14|121.6|120.1|121.7|120.2|121.6|120.1|8
1626971930000|2021-07-22 16:38:50|121.61|120.11|121.61|120.11|121.66|120.16|121.61|120.11|5
1626971940000|2021-07-22 16:39:00|121.62|120.12|121.57|120.07|121.68|120.18|121.56|120.06|19
1626971950000|2021-07-22 16:39:10|121.58|120.08|121.64|120.14|121.64|120.14|121.58|120.08|9
1626971960000|2021-07-22 16:39:20|121.63|120.13|121.6|120.1|121.63|120.13|121.6|120.1|5
1626971970000|2021-07-22 16:39:30|121.59|120.09|121.63|120.13|121.63|120.13|121.59|120.09|10
1626971980000|2021-07-22 16:39:40|121.62|120.12|121.61|120.11|121.64|120.14|121.61|120.11|8
1626971990000|2021-07-22 16:39:50|121.62|120.12|121.5|120|121.62|120.12|121.5|120|11
1626972000000|2021-07-22 16:40:00|121.49|119.99|121.59|120.09|121.59|120.09|121.49|119.99|7
1626972010000|2021-07-22 16:40:10|121.6|120.1|121.62|120.12|121.62|120.12|121.6|120.1|7
1626972020000|2021-07-22 16:40:20|121.63|120.13|121.68|120.18|121.68|120.18|121.63|120.13|11
1626972030000|2021-07-22 16:40:30|121.67|120.17|121.67|120.17|121.67|120.17|121.62|120.12|9
1626972040000|2021-07-22 16:40:40|121.66|120.16|121.67|120.17|121.67|120.17|121.65|120.15|4
1626972050000|2021-07-22 16:40:50|121.68|120.18|121.68|120.18|121.68|120.18|121.66|120.16|3
1626972060000|2021-07-22 16:41:00|121.69|120.19|121.69|120.19|121.69|120.19|121.67|120.17|5
1626972070000|2021-07-22 16:41:10|121.67|120.17|121.7|120.2|121.7|120.2|121.64|120.14|10
1626972080000|2021-07-22 16:41:20|121.68|120.18|121.69|120.19|121.74|120.24|121.68|120.18|11
1626972090000|2021-07-22 16:41:30|121.7|120.2|121.7|120.2|121.71|120.21|121.7|120.2|5
1626972120000|2021-07-22 16:42:00|121.69|120.19|121.64|120.14|121.7|120.2|121.64|120.14|13
1626972130000|2021-07-22 16:42:10|121.65|120.15|121.73|120.23|121.73|120.23|121.64|120.14|21
1626972140000|2021-07-22 16:42:20|121.72|120.22|121.68|120.18|121.72|120.22|121.66|120.16|13
1626972150000|2021-07-22 16:42:30|121.67|120.17|121.67|120.17|121.68|120.18|121.67|120.17|5
1626972160000|2021-07-22 16:42:40|121.68|120.18|121.66|120.16|121.68|120.18|121.65|120.15|5
1626972170000|2021-07-22 16:42:50|121.65|120.15|121.71|120.21|121.71|120.21|121.65|120.15|16
1626972180000|2021-07-22 16:43:00|121.68|120.18|121.66|120.16|121.72|120.22|121.66|120.16|19
1626972190000|2021-07-22 16:43:10|121.67|120.17|121.68|120.18|121.7|120.2|121.67|120.17|13
1626972200000|2021-07-22 16:43:20|121.69|120.19|121.71|120.21|121.73|120.23|121.68|120.18|24
1626972210000|2021-07-22 16:43:30|121.72|120.22|121.71|120.21|121.73|120.23|121.7|120.2|14
1626972220000|2021-07-22 16:43:40|121.7|120.2|121.68|120.18|121.71|120.21|121.68|120.18|8
1626972230000|2021-07-22 16:43:50|121.67|120.17|121.72|120.22|121.72|120.22|121.67|120.17|9
1626972240000|2021-07-22 16:44:00|121.75|120.25|121.75|120.25|121.75|120.25|121.73|120.23|13
1626972250000|2021-07-22 16:44:10|121.74|120.24|121.75|120.25|121.75|120.25|121.7|120.2|5
1626972270000|2021-07-22 16:44:30|121.76|120.26|121.78|120.28|121.81|120.31|121.75|120.25|17
1626972280000|2021-07-22 16:44:40|121.79|120.29|121.75|120.25|121.82|120.32|121.75|120.25|16
1626972290000|2021-07-22 16:44:50|121.76|120.26|121.76|120.26|121.77|120.27|121.75|120.25|13
1626972300000|2021-07-22 16:45:00|121.78|120.28|121.73|120.23|121.79|120.29|121.73|120.23|13
1626972310000|2021-07-22 16:45:10|121.71|120.21|121.73|120.23|121.73|120.23|121.71|120.21|4
1626972320000|2021-07-22 16:45:20|121.71|120.21|121.7|120.2|121.73|120.23|121.7|120.2|6
1626972330000|2021-07-22 16:45:30|121.71|120.21|121.76|120.26|121.77|120.27|121.7|120.2|14
1626972340000|2021-07-22 16:45:40|121.77|120.27|121.78|120.28|121.78|120.28|121.71|120.21|19
1626972350000|2021-07-22 16:45:50|121.76|120.26|121.77|120.27|121.82|120.32|121.76|120.26|10
1626972360000|2021-07-22 16:46:00|121.76|120.26|121.77|120.27|121.8|120.3|121.75|120.25|11
1626972370000|2021-07-22 16:46:10|121.76|120.26|121.81|120.31|121.87|120.37|121.76|120.26|15
1626972380000|2021-07-22 16:46:20|121.82|120.32|121.81|120.31|121.84|120.34|121.79|120.29|19
1626972390000|2021-07-22 16:46:30|121.82|120.32|121.87|120.37|121.88|120.38|121.81|120.31|15
1626972400000|2021-07-22 16:46:40|121.88|120.38|121.88|120.38|121.89|120.39|121.87|120.37|9
1626972410000|2021-07-22 16:46:50|121.89|120.39|121.87|120.37|121.9|120.4|121.87|120.37|14
1626972420000|2021-07-22 16:47:00|121.86|120.36|121.87|120.37|121.87|120.37|121.86|120.36|8
1626972430000|2021-07-22 16:47:10|121.86|120.36|121.89|120.39|121.89|120.39|121.86|120.36|11
1626972440000|2021-07-22 16:47:20|121.9|120.4|121.99|120.49|121.99|120.49|121.9|120.4|8
1626972450000|2021-07-22 16:47:30|121.98|120.48|122.04|120.54|122.05|120.55|121.98|120.48|10
1626972460000|2021-07-22 16:47:40|122.05|120.55|122.1|120.6|122.1|120.6|122.04|120.54|16
1626972470000|2021-07-22 16:47:50|122.11|120.61|122.07|120.57|122.15|120.65|122.05|120.55|17
1626972480000|2021-07-22 16:48:00|122.06|120.56|122.16|120.66|122.16|120.66|122.04|120.54|16
1626972490000|2021-07-22 16:48:10|122.15|120.65|122.14|120.64|122.15|120.65|122.13|120.63|4
1626972500000|2021-07-22 16:48:20|122.13|120.63|122.09|120.59|122.13|120.63|122.08|120.58|5
1626972510000|2021-07-22 16:48:30|122.07|120.57|122.07|120.57|122.07|120.57|122.07|120.57|1
1626972520000|2021-07-22 16:48:40|122.06|120.56|122.08|120.58|122.08|120.58|122.06|120.56|3
1626972530000|2021-07-22 16:48:50|122.09|120.59|122.11|120.61|122.11|120.61|122.05|120.55|3
1626972540000|2021-07-22 16:49:00|122.15|120.65|122.15|120.65|122.15|120.65|122.15|120.65|1
1626972570000|2021-07-22 16:49:30|122.17|120.67|122.17|120.67|122.17|120.67|122.17|120.67|1
1626972580000|2021-07-22 16:49:40|122.18|120.68|122.18|120.68|122.18|120.68|122.18|120.68|1
1626972590000|2021-07-22 16:49:50|122.15|120.65|122.2|120.7|122.2|120.7|122.15|120.65|3
1626972600000|2021-07-22 16:50:00|122.19|120.69|122.19|120.69|122.19|120.69|122.19|120.69|1
1626972610000|2021-07-22 16:50:10|122.21|120.71|122.19|120.69|122.21|120.71|122.19|120.69|2
1626972630000|2021-07-22 16:50:30|122.22|120.72|122.22|120.72|122.22|120.72|122.22|120.72|1
1626972640000|2021-07-22 16:50:40|122.2|120.7|122.18|120.68|122.2|120.7|122.17|120.67|5
1626972650000|2021-07-22 16:50:50|122.2|120.7|122.17|120.67|122.2|120.7|122.17|120.67|9
1626972660000|2021-07-22 16:51:00|122.19|120.69|122.17|120.67|122.19|120.69|122.17|120.67|3
1626972670000|2021-07-22 16:51:10|122.16|120.66|122.16|120.66|122.16|120.66|122.16|120.66|1
1626972680000|2021-07-22 16:51:20|122.15|120.65|122.16|120.66|122.16|120.66|122.15|120.65|2
1626972690000|2021-07-22 16:51:30|122.15|120.65|122.15|120.65|122.16|120.66|122.13|120.63|5
1626972700000|2021-07-22 16:51:40|122.16|120.66|122.16|120.66|122.16|120.66|122.16|120.66|1
1626972710000|2021-07-22 16:51:50|122.14|120.64|122.12|120.62|122.14|120.64|122.12|120.62|5
1626972720000|2021-07-22 16:52:00|122.13|120.63|122.08|120.58|122.13|120.63|122.08|120.58|14
1626972730000|2021-07-22 16:52:10|122.09|120.59|122.11|120.61|122.11|120.61|122.07|120.57|7
1626972740000|2021-07-22 16:52:20|122.12|120.62|122.15|120.65|122.15|120.65|122.12|120.62|2
1626972750000|2021-07-22 16:52:30|122.13|120.63|122.16|120.66|122.17|120.67|122.13|120.63|4
1626972760000|2021-07-22 16:52:40|122.19|120.69|122.17|120.67|122.2|120.7|122.16|120.66|9
1626972770000|2021-07-22 16:52:50|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|4
1626972780000|2021-07-22 16:53:00|122.17|120.67|122.17|120.67|122.19|120.69|122.15|120.65|10
1626972790000|2021-07-22 16:53:10|122.18|120.68|122.18|120.68|122.18|120.68|122.16|120.66|3
1626972800000|2021-07-22 16:53:20|122.17|120.67|122.15|120.65|122.18|120.68|122.15|120.65|7
1626972810000|2021-07-22 16:53:30|122.16|120.66|122.15|120.65|122.19|120.69|122.15|120.65|8
1626972820000|2021-07-22 16:53:40|122.16|120.66|122.15|120.65|122.16|120.66|122.15|120.65|16
1626972830000|2021-07-22 16:53:50|122.14|120.64|122.09|120.59|122.14|120.64|122.08|120.58|6
1626972840000|2021-07-22 16:54:00|122.08|120.58|122.02|120.52|122.08|120.58|121.97|120.47|17
1626972850000|2021-07-22 16:54:10|122|120.5|121.96|120.46|122|120.5|121.96|120.46|10
1626972860000|2021-07-22 16:54:20|121.95|120.45|121.94|120.44|121.95|120.45|121.94|120.44|4
1626972870000|2021-07-22 16:54:30|121.92|120.42|122|120.5|122.01|120.51|121.92|120.42|6
1626972880000|2021-07-22 16:54:40|121.99|120.49|121.96|120.46|122|120.5|121.96|120.46|6
1626972890000|2021-07-22 16:54:50|121.95|120.45|121.97|120.47|121.97|120.47|121.95|120.45|3
1626972900000|2021-07-22 16:55:00|121.99|120.49|121.97|120.47|122.01|120.51|121.97|120.47|6
1626972910000|2021-07-22 16:55:10|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|10
1626972920000|2021-07-22 16:55:20|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|15
1626972930000|2021-07-22 16:55:30|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|4
1626972940000|2021-07-22 16:55:40|121.99|120.49|121.97|120.47|121.99|120.49|121.97|120.47|7
1626972950000|2021-07-22 16:55:50|121.98|120.48|121.98|120.48|121.98|120.48|121.96|120.46|7
1626972960000|2021-07-22 16:56:00|121.97|120.47|121.94|120.44|121.98|120.48|121.94|120.44|6
1626972970000|2021-07-22 16:56:10|121.92|120.42|121.86|120.36|121.92|120.42|121.86|120.36|5
1626972980000|2021-07-22 16:56:20|121.87|120.37|121.91|120.41|121.92|120.42|121.86|120.36|11
1626972990000|2021-07-22 16:56:30|121.89|120.39|121.89|120.39|121.9|120.4|121.88|120.38|9
1626973000000|2021-07-22 16:56:40|121.88|120.38|121.89|120.39|121.9|120.4|121.88|120.38|12
1626973010000|2021-07-22 16:56:50|121.88|120.38|121.88|120.38|121.91|120.41|121.88|120.38|11
1626973020000|2021-07-22 16:57:00|121.89|120.39|121.89|120.39|121.91|120.41|121.88|120.38|7
1626973030000|2021-07-22 16:57:10|121.88|120.38|121.87|120.37|121.9|120.4|121.87|120.37|18
1626973040000|2021-07-22 16:57:20|121.88|120.38|121.83|120.33|121.88|120.38|121.83|120.33|13
1626973050000|2021-07-22 16:57:30|121.84|120.34|121.86|120.36|121.87|120.37|121.83|120.33|12
1626973060000|2021-07-22 16:57:40|121.87|120.37|121.86|120.36|121.87|120.37|121.84|120.34|7
1626973070000|2021-07-22 16:57:50|121.84|120.34|121.84|120.34|121.85|120.35|121.83|120.33|11
1626973080000|2021-07-22 16:58:00|121.85|120.35|121.86|120.36|121.87|120.37|121.84|120.34|18
1626973090000|2021-07-22 16:58:10|121.87|120.37|121.9|120.4|121.91|120.41|121.87|120.37|12
1626973100000|2021-07-22 16:58:20|121.89|120.39|121.91|120.41|121.92|120.42|121.89|120.39|8
1626973110000|2021-07-22 16:58:30|121.92|120.42|121.91|120.41|121.94|120.44|121.91|120.41|13
1626973120000|2021-07-22 16:58:40|121.93|120.43|121.93|120.43|121.94|120.44|121.92|120.42|9
1626973130000|2021-07-22 16:58:50|121.96|120.46|122.03|120.53|122.03|120.53|121.96|120.46|5
1626973140000|2021-07-22 16:59:00|122.02|120.52|121.98|120.48|122.03|120.53|121.98|120.48|10
1626973150000|2021-07-22 16:59:10|122.01|120.51|121.96|120.46|122.01|120.51|121.96|120.46|7
1626973170000|2021-07-22 16:59:30|121.99|120.49|121.99|120.49|121.99|120.49|121.99|120.49|1
1626973180000|2021-07-22 16:59:40|121.98|120.48|121.98|120.48|122|120.5|121.98|120.48|7
1626973190000|2021-07-22 16:59:50|121.99|120.49|121.97|120.47|121.99|120.49|121.97|120.47|5
1626973200000|2021-07-22 17:00:00|121.98|120.48|122.07|120.57|122.07|120.57|121.98|120.48|17
1626973210000|2021-07-22 17:00:10|122.06|120.56|122.01|120.51|122.07|120.57|121.99|120.49|17
1626973220000|2021-07-22 17:00:20|122.02|120.52|121.95|120.45|122.04|120.54|121.95|120.45|16
1626973230000|2021-07-22 17:00:30|121.96|120.46|121.95|120.45|121.97|120.47|121.95|120.45|9
1626973240000|2021-07-22 17:00:40|121.94|120.44|121.94|120.44|121.95|120.45|121.94|120.44|3
1626973250000|2021-07-22 17:00:50|121.95|120.45|121.99|120.49|122.03|120.53|121.94|120.44|20
1626973260000|2021-07-22 17:01:00|122|120.5|121.94|120.44|122|120.5|121.94|120.44|12
1626973270000|2021-07-22 17:01:10|121.96|120.46|122.02|120.52|122.02|120.52|121.96|120.46|15
1626973280000|2021-07-22 17:01:20|122.03|120.53|122.01|120.51|122.04|120.54|122.01|120.51|9
1626973290000|2021-07-22 17:01:30|122|120.5|122.05|120.55|122.05|120.55|121.99|120.49|11
1626973300000|2021-07-22 17:01:40|122.04|120.54|122.06|120.56|122.07|120.57|122.02|120.52|18
1626973310000|2021-07-22 17:01:50|122.07|120.57|122.03|120.53|122.08|120.58|122.03|120.53|15
1626973320000|2021-07-22 17:02:00|122.05|120.55|122.13|120.63|122.16|120.66|122.03|120.53|19
1626973330000|2021-07-22 17:02:10|122.12|120.62|122.16|120.66|122.18|120.68|122.12|120.62|15
1626973340000|2021-07-22 17:02:20|122.17|120.67|122.17|120.67|122.19|120.69|122.16|120.66|12
1626973350000|2021-07-22 17:02:30|122.18|120.68|122.19|120.69|122.19|120.69|122.17|120.67|12
1626973360000|2021-07-22 17:02:40|122.18|120.68|122.14|120.64|122.2|120.7|122.12|120.62|16
1626973370000|2021-07-22 17:02:50|122.13|120.63|122.13|120.63|122.15|120.65|122.12|120.62|11
1626973380000|2021-07-22 17:03:00|122.14|120.64|122.15|120.65|122.16|120.66|122.14|120.64|3
1626973390000|2021-07-22 17:03:10|122.16|120.66|122.19|120.69|122.2|120.7|122.15|120.65|10
1626973400000|2021-07-22 17:03:20|122.2|120.7|122.21|120.71|122.23|120.73|122.19|120.69|12
1626973410000|2021-07-22 17:03:30|122.2|120.7|122.21|120.71|122.22|120.72|122.2|120.7|6
1626973420000|2021-07-22 17:03:40|122.2|120.7|122.16|120.66|122.21|120.71|122.14|120.64|12
1626973430000|2021-07-22 17:03:50|122.15|120.65|122.14|120.64|122.16|120.66|122.14|120.64|10
1626973440000|2021-07-22 17:04:00|122.15|120.65|122.18|120.68|122.19|120.69|122.14|120.64|14
1626973450000|2021-07-22 17:04:10|122.17|120.67|122.18|120.68|122.19|120.69|122.17|120.67|6
1626973460000|2021-07-22 17:04:20|122.19|120.69|122.12|120.62|122.19|120.69|122.1|120.6|7
1626973470000|2021-07-22 17:04:30|122.11|120.61|122.13|120.63|122.15|120.65|122.09|120.59|18
1626973480000|2021-07-22 17:04:40|122.14|120.64|122.16|120.66|122.19|120.69|122.12|120.62|22
1626973490000|2021-07-22 17:04:50|122.15|120.65|122.08|120.58|122.15|120.65|122.06|120.56|15
1626973500000|2021-07-22 17:05:00|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|4
1626973510000|2021-07-22 17:05:10|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626973530000|2021-07-22 17:05:30|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1626973550000|2021-07-22 17:05:50|122.08|120.58|121.99|120.49|122.08|120.58|121.99|120.49|9
1626973560000|2021-07-22 17:06:00|122|120.5|122.03|120.53|122.03|120.53|122|120.5|14
1626973570000|2021-07-22 17:06:10|122.04|120.54|122.04|120.54|122.04|120.54|122.02|120.52|13
1626973580000|2021-07-22 17:06:20|122.03|120.53|122.08|120.58|122.09|120.59|122.03|120.53|7
1626973590000|2021-07-22 17:06:30|122.07|120.57|122.09|120.59|122.09|120.59|122.06|120.56|9
1626973600000|2021-07-22 17:06:40|122.08|120.58|122.03|120.53|122.08|120.58|122.02|120.52|12
1626973610000|2021-07-22 17:06:50|122.02|120.52|122.1|120.6|122.1|120.6|122.02|120.52|14
1626973620000|2021-07-22 17:07:00|122.09|120.59|122.12|120.62|122.12|120.62|122.09|120.59|11
1626973630000|2021-07-22 17:07:10|122.13|120.63|122.16|120.66|122.16|120.66|122.13|120.63|10
1626973640000|2021-07-22 17:07:20|122.15|120.65|122.13|120.63|122.16|120.66|122.11|120.61|19
1626973650000|2021-07-22 17:07:30|122.12|120.62|122.16|120.66|122.17|120.67|122.12|120.62|14
1626973660000|2021-07-22 17:07:40|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|9
1626973670000|2021-07-22 17:07:50|122.18|120.68|122.11|120.61|122.18|120.68|122.1|120.6|11
1626973680000|2021-07-22 17:08:00|122.12|120.62|122.1|120.6|122.13|120.63|122.1|120.6|10
1626973690000|2021-07-22 17:08:10|122.09|120.59|122.09|120.59|122.09|120.59|122.09|120.59|1
1626973700000|2021-07-22 17:08:20|122.07|120.57|122.09|120.59|122.09|120.59|122.03|120.53|9
1626973710000|2021-07-22 17:08:30|122.1|120.6|122.09|120.59|122.11|120.61|122.08|120.58|12
1626973720000|2021-07-22 17:08:40|122.1|120.6|122.1|120.6|122.11|120.61|122.09|120.59|9
1626973730000|2021-07-22 17:08:50|122.09|120.59|122.1|120.6|122.1|120.6|122.09|120.59|2
1626973740000|2021-07-22 17:09:00|122.09|120.59|122.15|120.65|122.17|120.67|122.09|120.59|10
1626973750000|2021-07-22 17:09:10|122.16|120.66|122.18|120.68|122.19|120.69|122.14|120.64|14
1626973760000|2021-07-22 17:09:20|122.17|120.67|122.21|120.71|122.21|120.71|122.17|120.67|6
1626973770000|2021-07-22 17:09:30|122.2|120.7|122.26|120.76|122.26|120.76|122.18|120.68|16
1626973780000|2021-07-22 17:09:40|122.27|120.77|122.26|120.76|122.28|120.78|122.25|120.75|16
1626973790000|2021-07-22 17:09:50|122.25|120.75|122.29|120.79|122.29|120.79|122.25|120.75|13
1626973800000|2021-07-22 17:10:00|122.26|120.76|122.27|120.77|122.28|120.78|122.26|120.76|10
1626973810000|2021-07-22 17:10:10|122.26|120.76|122.26|120.76|122.27|120.77|122.24|120.74|20
1626973820000|2021-07-22 17:10:20|122.27|120.77|122.24|120.74|122.28|120.78|122.24|120.74|9
1626973830000|2021-07-22 17:10:30|122.25|120.75|122.29|120.79|122.32|120.82|122.22|120.72|17
1626973840000|2021-07-22 17:10:40|122.28|120.78|122.27|120.77|122.33|120.83|122.27|120.77|16
1626973850000|2021-07-22 17:10:50|122.28|120.78|122.26|120.76|122.28|120.78|122.25|120.75|13
1626973860000|2021-07-22 17:11:00|122.25|120.75|122.29|120.79|122.3|120.8|122.25|120.75|13
1626973870000|2021-07-22 17:11:10|122.3|120.8|122.3|120.8|122.31|120.81|122.27|120.77|13
1626973880000|2021-07-22 17:11:20|122.31|120.81|122.34|120.84|122.34|120.84|122.27|120.77|15
1626973890000|2021-07-22 17:11:30|122.33|120.83|122.28|120.78|122.33|120.83|122.25|120.75|12
1626973900000|2021-07-22 17:11:40|122.27|120.77|122.28|120.78|122.28|120.78|122.26|120.76|6
1626973910000|2021-07-22 17:11:50|122.27|120.77|122.27|120.77|122.28|120.78|122.26|120.76|10
1626973920000|2021-07-22 17:12:00|122.26|120.76|122.26|120.76|122.27|120.77|122.25|120.75|4
1626973930000|2021-07-22 17:12:10|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626973940000|2021-07-22 17:12:20|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626973950000|2021-07-22 17:12:30|122.27|120.77|122.27|120.77|122.27|120.77|122.26|120.76|3
1626973960000|2021-07-22 17:12:40|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|4
1626973970000|2021-07-22 17:12:50|122.28|120.78|122.27|120.77|122.28|120.78|122.26|120.76|4
1626973980000|2021-07-22 17:13:00|122.28|120.78|122.28|120.78|122.28|120.78|122.27|120.77|3
1626973990000|2021-07-22 17:13:10|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|6
1626974000000|2021-07-22 17:13:20|122.27|120.77|122.33|120.83|122.35|120.85|122.27|120.77|9
1626974010000|2021-07-22 17:13:30|122.32|120.82|122.32|120.82|122.32|120.82|122.3|120.8|7
1626974020000|2021-07-22 17:13:40|122.33|120.83|122.37|120.87|122.37|120.87|122.31|120.81|9
1626974030000|2021-07-22 17:13:50|122.35|120.85|122.31|120.81|122.36|120.86|122.31|120.81|10
1626974040000|2021-07-22 17:14:00|122.32|120.82|122.39|120.89|122.39|120.89|122.32|120.82|12
1626974050000|2021-07-22 17:14:10|122.38|120.88|122.43|120.93|122.43|120.93|122.38|120.88|5
1626974060000|2021-07-22 17:14:20|122.42|120.92|122.42|120.92|122.43|120.93|122.41|120.91|9
1626974070000|2021-07-22 17:14:30|122.43|120.93|122.44|120.94|122.44|120.94|122.43|120.93|6
1626974090000|2021-07-22 17:14:50|122.46|120.96|122.42|120.92|122.46|120.96|122.42|120.92|8
1626974100000|2021-07-22 17:15:00|122.4|120.9|122.41|120.91|122.41|120.91|122.4|120.9|2
1626974110000|2021-07-22 17:15:10|122.39|120.89|122.37|120.87|122.39|120.89|122.35|120.85|13
1626974120000|2021-07-22 17:15:20|122.38|120.88|122.37|120.87|122.4|120.9|122.36|120.86|13
1626974130000|2021-07-22 17:15:30|122.39|120.89|122.42|120.92|122.43|120.93|122.38|120.88|17
1626974140000|2021-07-22 17:15:40|122.41|120.91|122.4|120.9|122.44|120.94|122.4|120.9|11
1626974150000|2021-07-22 17:15:50|122.41|120.91|122.42|120.92|122.43|120.93|122.41|120.91|4
1626974160000|2021-07-22 17:16:00|122.41|120.91|122.42|120.92|122.42|120.92|122.41|120.91|8
1626974170000|2021-07-22 17:16:10|122.41|120.91|122.43|120.93|122.43|120.93|122.41|120.91|8
1626974180000|2021-07-22 17:16:20|122.42|120.92|122.4|120.9|122.42|120.92|122.39|120.89|7
1626974190000|2021-07-22 17:16:30|122.39|120.89|122.37|120.87|122.4|120.9|122.37|120.87|6
1626974200000|2021-07-22 17:16:40|122.36|120.86|122.3|120.8|122.36|120.86|122.3|120.8|6
1626974210000|2021-07-22 17:16:50|122.31|120.81|122.29|120.79|122.32|120.82|122.28|120.78|14
1626974220000|2021-07-22 17:17:00|122.28|120.78|122.34|120.84|122.34|120.84|122.28|120.78|18
1626974230000|2021-07-22 17:17:10|122.33|120.83|122.3|120.8|122.34|120.84|122.29|120.79|14
1626974240000|2021-07-22 17:17:20|122.29|120.79|122.29|120.79|122.32|120.82|122.29|120.79|15
1626974250000|2021-07-22 17:17:30|122.3|120.8|122.29|120.79|122.3|120.8|122.29|120.79|6
1626974260000|2021-07-22 17:17:40|122.3|120.8|122.3|120.8|122.33|120.83|122.3|120.8|11
1626974270000|2021-07-22 17:17:50|122.29|120.79|122.27|120.77|122.3|120.8|122.27|120.77|7
1626974280000|2021-07-22 17:18:00|122.28|120.78|122.27|120.77|122.29|120.79|122.26|120.76|8
1626974290000|2021-07-22 17:18:10|122.28|120.78|122.27|120.77|122.28|120.78|122.27|120.77|2
1626974300000|2021-07-22 17:18:20|122.28|120.78|122.28|120.78|122.29|120.79|122.25|120.75|11
1626974310000|2021-07-22 17:18:30|122.29|120.79|122.28|120.78|122.31|120.81|122.28|120.78|6
1626974320000|2021-07-22 17:18:40|122.29|120.79|122.28|120.78|122.3|120.8|122.26|120.76|16
1626974330000|2021-07-22 17:18:50|122.29|120.79|122.27|120.77|122.29|120.79|122.26|120.76|9
1626974340000|2021-07-22 17:19:00|122.26|120.76|122.25|120.75|122.26|120.76|122.25|120.75|2
1626974350000|2021-07-22 17:19:10|122.26|120.76|122.25|120.75|122.28|120.78|122.25|120.75|11
1626974380000|2021-07-22 17:19:40|122.26|120.76|122.29|120.79|122.29|120.79|122.25|120.75|5
1626974390000|2021-07-22 17:19:50|122.3|120.8|122.29|120.79|122.3|120.8|122.27|120.77|7
1626974400000|2021-07-22 17:20:00|122.28|120.78|122.3|120.8|122.3|120.8|122.28|120.78|4
1626974410000|2021-07-22 17:20:10|122.29|120.79|122.22|120.72|122.29|120.79|122.21|120.71|9
1626974420000|2021-07-22 17:20:20|122.21|120.71|122.21|120.71|122.22|120.72|122.19|120.69|5
1626974430000|2021-07-22 17:20:30|122.22|120.72|122.18|120.68|122.22|120.72|122.18|120.68|10
1626974440000|2021-07-22 17:20:40|122.19|120.69|122.19|120.69|122.19|120.69|122.17|120.67|9
1626974450000|2021-07-22 17:20:50|122.2|120.7|122.17|120.67|122.2|120.7|122.17|120.67|9
1626974460000|2021-07-22 17:21:00|122.16|120.66|122.14|120.64|122.17|120.67|122.14|120.64|6
1626974470000|2021-07-22 17:21:10|122.13|120.63|122.13|120.63|122.13|120.63|122.13|120.63|1
1626974480000|2021-07-22 17:21:20|122.1|120.6|122.09|120.59|122.14|120.64|122.09|120.59|15
1626974490000|2021-07-22 17:21:30|122.1|120.6|122.05|120.55|122.1|120.6|122.01|120.51|15
1626974500000|2021-07-22 17:21:40|122.06|120.56|122.05|120.55|122.07|120.57|122.04|120.54|12
1626974510000|2021-07-22 17:21:50|122.07|120.57|122.05|120.55|122.07|120.57|122.05|120.55|7
1626974520000|2021-07-22 17:22:00|122.04|120.54|122.01|120.51|122.04|120.54|122.01|120.51|5
1626974530000|2021-07-22 17:22:10|122.03|120.53|122.04|120.54|122.04|120.54|122.01|120.51|11
1626974540000|2021-07-22 17:22:20|122.05|120.55|122.1|120.6|122.1|120.6|122.04|120.54|8
1626974550000|2021-07-22 17:22:30|122.09|120.59|122.14|120.64|122.15|120.65|122.09|120.59|12
1626974560000|2021-07-22 17:22:40|122.15|120.65|122.14|120.64|122.15|120.65|122.13|120.63|4
1626974570000|2021-07-22 17:22:50|122.15|120.65|122.3|120.8|122.31|120.81|122.14|120.64|19
1626974580000|2021-07-22 17:23:00|122.31|120.81|122.32|120.82|122.33|120.83|122.28|120.78|16
1626974590000|2021-07-22 17:23:10|122.3|120.8|122.28|120.78|122.31|120.81|122.25|120.75|20
1626974600000|2021-07-22 17:23:20|122.29|120.79|122.3|120.8|122.31|120.81|122.27|120.77|9
1626974610000|2021-07-22 17:23:30|122.29|120.79|122.29|120.79|122.29|120.79|122.29|120.79|1
1626974620000|2021-07-22 17:23:40|122.3|120.8|122.3|120.8|122.3|120.8|122.29|120.79|3
1626974630000|2021-07-22 17:23:50|122.32|120.82|122.38|120.88|122.38|120.88|122.32|120.82|16
1626974640000|2021-07-22 17:24:00|122.37|120.87|122.37|120.87|122.37|120.87|122.36|120.86|5
1626974650000|2021-07-22 17:24:10|122.36|120.86|122.37|120.87|122.38|120.88|122.36|120.86|5
1626974660000|2021-07-22 17:24:20|122.38|120.88|122.37|120.87|122.4|120.9|122.35|120.85|8
1626974670000|2021-07-22 17:24:30|122.41|120.91|122.31|120.81|122.42|120.92|122.29|120.79|20
1626974680000|2021-07-22 17:24:40|122.32|120.82|122.31|120.81|122.32|120.82|122.29|120.79|14
1626974690000|2021-07-22 17:24:50|122.3|120.8|122.31|120.81|122.32|120.82|122.3|120.8|4
1626974700000|2021-07-22 17:25:00|122.32|120.82|122.32|120.82|122.33|120.83|122.31|120.81|11
1626974710000|2021-07-22 17:25:10|122.31|120.81|122.32|120.82|122.33|120.83|122.31|120.81|6
1626974720000|2021-07-22 17:25:20|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|11
1626974730000|2021-07-22 17:25:30|122.34|120.84|122.34|120.84|122.35|120.85|122.33|120.83|9
1626974740000|2021-07-22 17:25:40|122.33|120.83|122.38|120.88|122.39|120.89|122.33|120.83|18
1626974750000|2021-07-22 17:25:50|122.39|120.89|122.36|120.86|122.4|120.9|122.35|120.85|13
1626974760000|2021-07-22 17:26:00|122.35|120.85|122.31|120.81|122.35|120.85|122.3|120.8|13
1626974770000|2021-07-22 17:26:10|122.32|120.82|122.27|120.77|122.32|120.82|122.27|120.77|4
1626974780000|2021-07-22 17:26:20|122.31|120.81|122.3|120.8|122.31|120.81|122.3|120.8|2
1626974790000|2021-07-22 17:26:30|122.32|120.82|122.36|120.86|122.36|120.86|122.31|120.81|11
1626974800000|2021-07-22 17:26:40|122.35|120.85|122.36|120.86|122.36|120.86|122.33|120.83|9
1626974810000|2021-07-22 17:26:50|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|6
1626974820000|2021-07-22 17:27:00|122.35|120.85|122.31|120.81|122.35|120.85|122.31|120.81|5
1626974830000|2021-07-22 17:27:10|122.3|120.8|122.3|120.8|122.3|120.8|122.3|120.8|1
1626974840000|2021-07-22 17:27:20|122.28|120.78|122.26|120.76|122.28|120.78|122.25|120.75|11
1626974850000|2021-07-22 17:27:30|122.27|120.77|122.32|120.82|122.32|120.82|122.26|120.76|14
1626974860000|2021-07-22 17:27:40|122.33|120.83|122.31|120.81|122.34|120.84|122.3|120.8|14
1626974870000|2021-07-22 17:27:50|122.32|120.82|122.33|120.83|122.33|120.83|122.3|120.8|9
1626974880000|2021-07-22 17:28:00|122.34|120.84|122.28|120.78|122.34|120.84|122.27|120.77|5
1626974890000|2021-07-22 17:28:10|122.27|120.77|122.25|120.75|122.28|120.78|122.25|120.75|15
1626974900000|2021-07-22 17:28:20|122.26|120.76|122.32|120.82|122.32|120.82|122.26|120.76|8
1626974910000|2021-07-22 17:28:30|122.34|120.84|122.32|120.82|122.34|120.84|122.28|120.78|7
1626974920000|2021-07-22 17:28:40|122.33|120.83|122.3|120.8|122.35|120.85|122.3|120.8|7
1626974930000|2021-07-22 17:28:50|122.29|120.79|122.29|120.79|122.31|120.81|122.28|120.78|11
1626974940000|2021-07-22 17:29:00|122.28|120.78|122.29|120.79|122.29|120.79|122.28|120.78|6
1626974950000|2021-07-22 17:29:10|122.28|120.78|122.36|120.86|122.37|120.87|122.28|120.78|15
1626974960000|2021-07-22 17:29:20|122.37|120.87|122.36|120.86|122.37|120.87|122.33|120.83|15
1626974970000|2021-07-22 17:29:30|122.37|120.87|122.35|120.85|122.38|120.88|122.35|120.85|15
1626974980000|2021-07-22 17:29:40|122.36|120.86|122.32|120.82|122.36|120.86|122.3|120.8|14
1626974990000|2021-07-22 17:29:50|122.33|120.83|122.31|120.81|122.33|120.83|122.28|120.78|9
1626975000000|2021-07-22 17:30:00|122.32|120.82|122.29|120.79|122.33|120.83|122.28|120.78|20
1626975010000|2021-07-22 17:30:10|122.3|120.8|122.28|120.78|122.31|120.81|122.28|120.78|14
1626975020000|2021-07-22 17:30:20|122.29|120.79|122.29|120.79|122.29|120.79|122.27|120.77|9
1626975030000|2021-07-22 17:30:30|122.27|120.77|122.13|120.63|122.29|120.79|122.13|120.63|15
1626975040000|2021-07-22 17:30:40|122.1|120.6|122.11|120.61|122.13|120.63|122.1|120.6|14
1626975050000|2021-07-22 17:30:50|122.1|120.6|122.11|120.61|122.13|120.63|122.1|120.6|14
1626975060000|2021-07-22 17:31:00|122.1|120.6|122.11|120.61|122.12|120.62|122.09|120.59|12
1626975070000|2021-07-22 17:31:10|122.1|120.6|122.02|120.52|122.1|120.6|122.02|120.52|17
1626975080000|2021-07-22 17:31:20|122.03|120.53|121.97|120.47|122.03|120.53|121.97|120.47|19
1626975090000|2021-07-22 17:31:30|121.98|120.48|121.94|120.44|121.99|120.49|121.94|120.44|20
1626975100000|2021-07-22 17:31:40|121.95|120.45|121.94|120.44|121.97|120.47|121.94|120.44|13
1626975110000|2021-07-22 17:31:50|121.93|120.43|121.89|120.39|121.94|120.44|121.86|120.36|16
1626975120000|2021-07-22 17:32:00|121.9|120.4|121.92|120.42|121.93|120.43|121.89|120.39|16
1626975130000|2021-07-22 17:32:10|121.93|120.43|122.01|120.51|122.03|120.53|121.93|120.43|18
1626975140000|2021-07-22 17:32:20|122|120.5|122|120.5|122.01|120.51|121.99|120.49|13
1626975150000|2021-07-22 17:32:30|121.99|120.49|122|120.5|122|120.5|121.99|120.49|4
1626975160000|2021-07-22 17:32:40|122.01|120.51|122.01|120.51|122.02|120.52|121.99|120.49|19
1626975170000|2021-07-22 17:32:50|122|120.5|122.03|120.53|122.06|120.56|122|120.5|18
1626975180000|2021-07-22 17:33:00|122.04|120.54|122.08|120.58|122.08|120.58|122.03|120.53|9
1626975190000|2021-07-22 17:33:10|122.06|120.56|122.04|120.54|122.06|120.56|122.03|120.53|11
1626975200000|2021-07-22 17:33:20|122.05|120.55|122.01|120.51|122.05|120.55|122.01|120.51|16
1626975210000|2021-07-22 17:33:30|122.02|120.52|122.06|120.56|122.08|120.58|122.01|120.51|14
1626975220000|2021-07-22 17:33:40|122.05|120.55|122.01|120.51|122.06|120.56|122.01|120.51|12
1626975230000|2021-07-22 17:33:50|122.02|120.52|122.06|120.56|122.08|120.58|122.02|120.52|14
1626975240000|2021-07-22 17:34:00|122.05|120.55|122.05|120.55|122.07|120.57|122.05|120.55|19
1626975250000|2021-07-22 17:34:10|122.03|120.53|122.03|120.53|122.05|120.55|122.03|120.53|11
1626975260000|2021-07-22 17:34:20|122.02|120.52|122.06|120.56|122.08|120.58|122.01|120.51|11
1626975270000|2021-07-22 17:34:30|122.07|120.57|122.06|120.56|122.09|120.59|122.06|120.56|15
1626975280000|2021-07-22 17:34:40|122.05|120.55|122.07|120.57|122.07|120.57|122.05|120.55|3
1626975290000|2021-07-22 17:34:50|122.06|120.56|122.07|120.57|122.07|120.57|122.06|120.56|2
1626975300000|2021-07-22 17:35:00|122.08|120.58|122.08|120.58|122.11|120.61|122.08|120.58|10
1626975310000|2021-07-22 17:35:10|122.07|120.57|122.1|120.6|122.1|120.6|122.07|120.57|6
1626975320000|2021-07-22 17:35:20|122.09|120.59|122.09|120.59|122.1|120.6|122.08|120.58|11
1626975330000|2021-07-22 17:35:30|122.04|120.54|122.02|120.52|122.04|120.54|122|120.5|9
1626975340000|2021-07-22 17:35:40|122.01|120.51|122.01|120.51|122.02|120.52|122.01|120.51|11
1626975350000|2021-07-22 17:35:50|122.02|120.52|122|120.5|122.02|120.52|122|120.5|9
1626975360000|2021-07-22 17:36:00|122.01|120.51|122.02|120.52|122.03|120.53|122.01|120.51|6
1626975370000|2021-07-22 17:36:10|122.01|120.51|122.01|120.51|122.03|120.53|122|120.5|12
1626975380000|2021-07-22 17:36:20|122|120.5|122|120.5|122.01|120.51|121.99|120.49|5
1626975390000|2021-07-22 17:36:30|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1626975400000|2021-07-22 17:36:40|121.99|120.49|121.99|120.49|121.99|120.49|121.98|120.48|7
1626975410000|2021-07-22 17:36:50|122.01|120.51|121.94|120.44|122.01|120.51|121.92|120.42|9
1626975420000|2021-07-22 17:37:00|121.93|120.43|121.92|120.42|121.94|120.44|121.92|120.42|5
1626975430000|2021-07-22 17:37:10|121.91|120.41|121.99|120.49|121.99|120.49|121.91|120.41|10
1626975440000|2021-07-22 17:37:20|121.98|120.48|121.99|120.49|122|120.5|121.97|120.47|11
1626975450000|2021-07-22 17:37:30|122.01|120.51|122.05|120.55|122.06|120.56|121.99|120.49|16
1626975460000|2021-07-22 17:37:40|122.06|120.56|122.06|120.56|122.15|120.65|122.04|120.54|19
1626975470000|2021-07-22 17:37:50|122.05|120.55|122.27|120.77|122.27|120.77|122.04|120.54|25
1626975480000|2021-07-22 17:38:00|122.28|120.78|122.29|120.79|122.32|120.82|122.28|120.78|11
1626975490000|2021-07-22 17:38:10|122.27|120.77|122.3|120.8|122.31|120.81|122.27|120.77|12
1626975500000|2021-07-22 17:38:20|122.29|120.79|122.33|120.83|122.34|120.84|122.29|120.79|11
1626975510000|2021-07-22 17:38:30|122.34|120.84|122.34|120.84|122.36|120.86|122.33|120.83|10
1626975520000|2021-07-22 17:38:40|122.35|120.85|122.34|120.84|122.35|120.85|122.34|120.84|4
1626975530000|2021-07-22 17:38:50|122.35|120.85|122.33|120.83|122.35|120.85|122.33|120.83|5
1626975540000|2021-07-22 17:39:00|122.34|120.84|122.31|120.81|122.35|120.85|122.3|120.8|13
1626975550000|2021-07-22 17:39:10|122.3|120.8|122.34|120.84|122.35|120.85|122.29|120.79|15
1626975560000|2021-07-22 17:39:20|122.33|120.83|122.34|120.84|122.35|120.85|122.33|120.83|4
1626975570000|2021-07-22 17:39:30|122.35|120.85|122.32|120.82|122.35|120.85|122.3|120.8|9
1626975580000|2021-07-22 17:39:40|122.33|120.83|122.33|120.83|122.35|120.85|122.33|120.83|5
1626975590000|2021-07-22 17:39:50|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|4
1626975600000|2021-07-22 17:40:00|122.34|120.84|122.39|120.89|122.39|120.89|122.34|120.84|11
1626975610000|2021-07-22 17:40:10|122.37|120.87|122.37|120.87|122.39|120.89|122.37|120.87|10
1626975620000|2021-07-22 17:40:20|122.38|120.88|122.35|120.85|122.38|120.88|122.34|120.84|8
1626975630000|2021-07-22 17:40:30|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|4
1626975640000|2021-07-22 17:40:40|122.32|120.82|122.34|120.84|122.34|120.84|122.32|120.82|4
1626975650000|2021-07-22 17:40:50|122.33|120.83|122.33|120.83|122.33|120.83|122.32|120.82|3
1626975660000|2021-07-22 17:41:00|122.34|120.84|122.36|120.86|122.36|120.86|122.33|120.83|5
1626975670000|2021-07-22 17:41:10|122.37|120.87|122.31|120.81|122.38|120.88|122.3|120.8|10
1626975680000|2021-07-22 17:41:20|122.3|120.8|122.27|120.77|122.3|120.8|122.26|120.76|19
1626975690000|2021-07-22 17:41:30|122.26|120.76|122.24|120.74|122.28|120.78|122.23|120.73|8
1626975700000|2021-07-22 17:41:40|122.25|120.75|122.14|120.64|122.25|120.75|122.12|120.62|21
1626975710000|2021-07-22 17:41:50|122.15|120.65|122.15|120.65|122.19|120.69|122.1|120.6|17
1626975720000|2021-07-22 17:42:00|122.17|120.67|122.12|120.62|122.17|120.67|122.11|120.61|11
1626975730000|2021-07-22 17:42:10|122.13|120.63|122.14|120.64|122.15|120.65|122.12|120.62|9
1626975740000|2021-07-22 17:42:20|122.13|120.63|122.13|120.63|122.13|120.63|122.11|120.61|11
1626975750000|2021-07-22 17:42:30|122.12|120.62|122.15|120.65|122.15|120.65|122.11|120.61|10
1626975760000|2021-07-22 17:42:40|122.16|120.66|122.17|120.67|122.17|120.67|122.15|120.65|10
1626975770000|2021-07-22 17:42:50|122.16|120.66|122.17|120.67|122.17|120.67|122.14|120.64|14
1626975780000|2021-07-22 17:43:00|122.16|120.66|122.17|120.67|122.17|120.67|122.15|120.65|6
1626975790000|2021-07-22 17:43:10|122.16|120.66|122.16|120.66|122.17|120.67|122.14|120.64|8
1626975800000|2021-07-22 17:43:20|122.15|120.65|122.13|120.63|122.15|120.65|122.12|120.62|7
1626975810000|2021-07-22 17:43:30|122.11|120.61|122.13|120.63|122.13|120.63|122.11|120.61|2
1626975820000|2021-07-22 17:43:40|122.15|120.65|122.15|120.65|122.19|120.69|122.14|120.64|14
1626975830000|2021-07-22 17:43:50|122.14|120.64|122.12|120.62|122.14|120.64|122.12|120.62|3
1626975840000|2021-07-22 17:44:00|122.11|120.61|122.1|120.6|122.12|120.62|122.1|120.6|6
1626975850000|2021-07-22 17:44:10|122.11|120.61|122.11|120.61|122.13|120.63|122.11|120.61|7
1626975860000|2021-07-22 17:44:20|122.12|120.62|122.17|120.67|122.19|120.69|122.12|120.62|16
1626975870000|2021-07-22 17:44:30|122.18|120.68|122.18|120.68|122.18|120.68|122.17|120.67|13
1626975880000|2021-07-22 17:44:40|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|7
1626975890000|2021-07-22 17:44:50|122.16|120.66|122.17|120.67|122.18|120.68|122.16|120.66|4
1626975900000|2021-07-22 17:45:00|122.16|120.66|122.17|120.67|122.18|120.68|122.15|120.65|6
1626975910000|2021-07-22 17:45:10|122.15|120.65|122.16|120.66|122.16|120.66|122.15|120.65|2
1626975920000|2021-07-22 17:45:20|122.17|120.67|122.19|120.69|122.19|120.69|122.16|120.66|10
1626975930000|2021-07-22 17:45:30|122.17|120.67|122.18|120.68|122.2|120.7|122.17|120.67|11
1626975940000|2021-07-22 17:45:40|122.19|120.69|122.18|120.68|122.19|120.69|122.17|120.67|6
1626975950000|2021-07-22 17:45:50|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|4
1626975960000|2021-07-22 17:46:00|122.17|120.67|122.23|120.73|122.24|120.74|122.17|120.67|10
1626975970000|2021-07-22 17:46:10|122.25|120.75|122.25|120.75|122.25|120.75|122.19|120.69|15
1626975980000|2021-07-22 17:46:20|122.24|120.74|122.27|120.77|122.28|120.78|122.22|120.72|12
1626975990000|2021-07-22 17:46:30|122.26|120.76|122.26|120.76|122.28|120.78|122.25|120.75|12
1626976000000|2021-07-22 17:46:40|122.25|120.75|122.29|120.79|122.29|120.79|122.24|120.74|21
1626976010000|2021-07-22 17:46:50|122.28|120.78|122.28|120.78|122.29|120.79|122.26|120.76|8
1626976020000|2021-07-22 17:47:00|122.26|120.76|122.31|120.81|122.31|120.81|122.26|120.76|13
1626976030000|2021-07-22 17:47:10|122.3|120.8|122.31|120.81|122.32|120.82|122.3|120.8|8
1626976040000|2021-07-22 17:47:20|122.32|120.82|122.31|120.81|122.32|120.82|122.3|120.8|8
1626976050000|2021-07-22 17:47:30|122.32|120.82|122.3|120.8|122.34|120.84|122.3|120.8|12
1626976060000|2021-07-22 17:47:40|122.29|120.79|122.26|120.76|122.31|120.81|122.26|120.76|14
1626976070000|2021-07-22 17:47:50|122.25|120.75|122.25|120.75|122.27|120.77|122.25|120.75|9
1626976080000|2021-07-22 17:48:00|122.26|120.76|122.26|120.76|122.26|120.76|122.25|120.75|3
1626976090000|2021-07-22 17:48:10|122.27|120.77|122.25|120.75|122.27|120.77|122.25|120.75|9
1626976100000|2021-07-22 17:48:20|122.24|120.74|122.22|120.72|122.24|120.74|122.2|120.7|14
1626976110000|2021-07-22 17:48:30|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|6
1626976120000|2021-07-22 17:48:40|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626976130000|2021-07-22 17:48:50|122.2|120.7|122.13|120.63|122.2|120.7|122.12|120.62|9
1626976140000|2021-07-22 17:49:00|122.14|120.64|122.06|120.56|122.15|120.65|122.05|120.55|10
1626976150000|2021-07-22 17:49:10|122.07|120.57|122.11|120.61|122.11|120.61|122.05|120.55|15
1626976160000|2021-07-22 17:49:20|122.09|120.59|122.03|120.53|122.11|120.61|122.02|120.52|9
1626976170000|2021-07-22 17:49:30|122.04|120.54|122.03|120.53|122.04|120.54|122.03|120.53|2
1626976180000|2021-07-22 17:49:40|122.05|120.55|122.1|120.6|122.11|120.61|122.05|120.55|13
1626976190000|2021-07-22 17:49:50|122.11|120.61|122.09|120.59|122.17|120.67|122.09|120.59|12
1626976200000|2021-07-22 17:50:00|122.1|120.6|122.21|120.71|122.22|120.72|122.09|120.59|10
1626976210000|2021-07-22 17:50:10|122.22|120.72|122.24|120.74|122.25|120.75|122.22|120.72|15
1626976220000|2021-07-22 17:50:20|122.22|120.72|122.22|120.72|122.22|120.72|122.2|120.7|5
1626976230000|2021-07-22 17:50:30|122.21|120.71|122.16|120.66|122.21|120.71|122.16|120.66|14
1626976240000|2021-07-22 17:50:40|122.17|120.67|122.21|120.71|122.21|120.71|122.16|120.66|14
1626976250000|2021-07-22 17:50:50|122.19|120.69|122.19|120.69|122.2|120.7|122.18|120.68|9
1626976260000|2021-07-22 17:51:00|122.21|120.71|122.24|120.74|122.25|120.75|122.21|120.71|5
1626976270000|2021-07-22 17:51:10|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1626976280000|2021-07-22 17:51:20|122.24|120.74|122.2|120.7|122.25|120.75|122.2|120.7|8
1626976290000|2021-07-22 17:51:30|122.21|120.71|122.23|120.73|122.23|120.73|122.21|120.71|7
1626976300000|2021-07-22 17:51:40|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|12
1626976310000|2021-07-22 17:51:50|122.22|120.72|122.23|120.73|122.23|120.73|122.22|120.72|8
1626976320000|2021-07-22 17:52:00|122.22|120.72|122.22|120.72|122.23|120.73|122.22|120.72|3
1626976330000|2021-07-22 17:52:10|122.23|120.73|122.23|120.73|122.23|120.73|122.22|120.72|17
1626976340000|2021-07-22 17:52:20|122.22|120.72|122.22|120.72|122.23|120.73|122.22|120.72|7
1626976350000|2021-07-22 17:52:30|122.21|120.71|122.13|120.63|122.21|120.71|122.13|120.63|14
1626976360000|2021-07-22 17:52:40|122.12|120.62|122.1|120.6|122.12|120.62|122.08|120.58|13
1626976370000|2021-07-22 17:52:50|122.09|120.59|122.08|120.58|122.09|120.59|122.05|120.55|7
1626976380000|2021-07-22 17:53:00|122.09|120.59|122.09|120.59|122.09|120.59|122.07|120.57|5
1626976390000|2021-07-22 17:53:10|122.08|120.58|122.13|120.63|122.13|120.63|122.08|120.58|5
1626976400000|2021-07-22 17:53:20|122.12|120.62|122.13|120.63|122.14|120.64|122.04|120.54|11
1626976410000|2021-07-22 17:53:30|122.15|120.65|122.18|120.68|122.18|120.68|122.14|120.64|7
1626976420000|2021-07-22 17:53:40|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|12
1626976430000|2021-07-22 17:53:50|122.18|120.68|122.19|120.69|122.2|120.7|122.17|120.67|14
1626976440000|2021-07-22 17:54:00|122.23|120.73|122.2|120.7|122.23|120.73|122.19|120.69|7
1626976450000|2021-07-22 17:54:10|122.19|120.69|122.2|120.7|122.2|120.7|122.19|120.69|2
1626976460000|2021-07-22 17:54:20|122.19|120.69|122.18|120.68|122.21|120.71|122.18|120.68|5
1626976470000|2021-07-22 17:54:30|122.19|120.69|122.2|120.7|122.2|120.7|122.18|120.68|6
1626976480000|2021-07-22 17:54:40|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|6
1626976490000|2021-07-22 17:54:50|122.19|120.69|122.25|120.75|122.26|120.76|122.19|120.69|8
1626976500000|2021-07-22 17:55:00|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|2
1626976510000|2021-07-22 17:55:10|122.26|120.76|122.26|120.76|122.26|120.76|122.26|120.76|1
1626976520000|2021-07-22 17:55:20|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1626976530000|2021-07-22 17:55:30|122.26|120.76|122.27|120.77|122.28|120.78|122.25|120.75|6
1626976550000|2021-07-22 17:55:50|122.26|120.76|122.22|120.72|122.27|120.77|122.21|120.71|14
1626976560000|2021-07-22 17:56:00|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|12
1626976580000|2021-07-22 17:56:20|122.23|120.73|122.25|120.75|122.25|120.75|122.23|120.73|3
1626976590000|2021-07-22 17:56:30|122.24|120.74|122.24|120.74|122.25|120.75|122.24|120.74|7
1626976600000|2021-07-22 17:56:40|122.25|120.75|122.26|120.76|122.26|120.76|122.25|120.75|2
1626976610000|2021-07-22 17:56:50|122.27|120.77|122.27|120.77|122.28|120.78|122.23|120.73|10
1626976620000|2021-07-22 17:57:00|122.29|120.79|122.28|120.78|122.31|120.81|122.27|120.77|10
1626976630000|2021-07-22 17:57:10|122.27|120.77|122.31|120.81|122.33|120.83|122.27|120.77|9
1626976650000|2021-07-22 17:57:30|122.32|120.82|122.33|120.83|122.33|120.83|122.32|120.82|4
1626976670000|2021-07-22 17:57:50|122.32|120.82|122.32|120.82|122.32|120.82|122.31|120.81|3
1626976680000|2021-07-22 17:58:00|122.33|120.83|122.32|120.82|122.33|120.83|122.31|120.81|5
1626976690000|2021-07-22 17:58:10|122.3|120.8|122.3|120.8|122.3|120.8|122.28|120.78|4
1626976700000|2021-07-22 17:58:20|122.32|120.82|122.27|120.77|122.32|120.82|122.26|120.76|15
1626976720000|2021-07-22 17:58:40|122.28|120.78|122.34|120.84|122.34|120.84|122.27|120.77|8
1626976730000|2021-07-22 17:58:50|122.35|120.85|122.33|120.83|122.35|120.85|122.3|120.8|14
1626976740000|2021-07-22 17:59:00|122.34|120.84|122.35|120.85|122.36|120.86|122.34|120.84|4
1626976750000|2021-07-22 17:59:10|122.36|120.86|122.36|120.86|122.4|120.9|122.36|120.86|10
1626976760000|2021-07-22 17:59:20|122.37|120.87|122.4|120.9|122.41|120.91|122.36|120.86|14
1626976770000|2021-07-22 17:59:30|122.41|120.91|122.4|120.9|122.41|120.91|122.39|120.89|9
1626976780000|2021-07-22 17:59:40|122.41|120.91|122.36|120.86|122.41|120.91|122.36|120.86|10
1626976790000|2021-07-22 17:59:50|122.35|120.85|122.34|120.84|122.35|120.85|122.34|120.84|4
1626976800000|2021-07-22 18:00:00|122.33|120.83|122.36|120.86|122.38|120.88|122.33|120.83|12
1626976810000|2021-07-22 18:00:10|122.35|120.85|122.42|120.92|122.42|120.92|122.35|120.85|12
1626976820000|2021-07-22 18:00:20|122.44|120.94|122.47|120.97|122.5|121|122.44|120.94|9
1626976830000|2021-07-22 18:00:30|122.48|120.98|122.46|120.96|122.48|120.98|122.39|120.89|14
1626976840000|2021-07-22 18:00:40|122.48|120.98|122.45|120.95|122.48|120.98|122.45|120.95|5
1626976850000|2021-07-22 18:00:50|122.44|120.94|122.43|120.93|122.44|120.94|122.43|120.93|2
1626976860000|2021-07-22 18:01:00|122.44|120.94|122.47|120.97|122.49|120.99|122.44|120.94|12
1626976870000|2021-07-22 18:01:10|122.48|120.98|122.48|120.98|122.5|121|122.46|120.96|9
1626976880000|2021-07-22 18:01:20|122.49|120.99|122.48|120.98|122.51|121.01|122.48|120.98|8
1626976900000|2021-07-22 18:01:40|122.47|120.97|122.45|120.95|122.48|120.98|122.45|120.95|11
1626976910000|2021-07-22 18:01:50|122.46|120.96|122.46|120.96|122.46|120.96|122.45|120.95|5
1626976920000|2021-07-22 18:02:00|122.47|120.97|122.45|120.95|122.49|120.99|122.44|120.94|16
1626976930000|2021-07-22 18:02:10|122.44|120.94|122.39|120.89|122.44|120.94|122.39|120.89|5
1626976940000|2021-07-22 18:02:20|122.41|120.91|122.39|120.89|122.45|120.95|122.38|120.88|10
1626976950000|2021-07-22 18:02:30|122.38|120.88|122.28|120.78|122.38|120.88|122.28|120.78|14
1626976960000|2021-07-22 18:02:40|122.29|120.79|122.19|120.69|122.29|120.79|122.19|120.69|13
1626976970000|2021-07-22 18:02:50|122.18|120.68|122.12|120.62|122.18|120.68|122.12|120.62|27
1626976980000|2021-07-22 18:03:00|122.11|120.61|122.05|120.55|122.13|120.63|122.05|120.55|12
1626976990000|2021-07-22 18:03:10|122.04|120.54|121.92|120.42|122.05|120.55|121.92|120.42|18
1626977000000|2021-07-22 18:03:20|121.9|120.4|121.9|120.4|121.93|120.43|121.86|120.36|14
1626977010000|2021-07-22 18:03:30|121.89|120.39|121.88|120.38|121.89|120.39|121.83|120.33|17
1626977020000|2021-07-22 18:03:40|121.89|120.39|121.89|120.39|121.93|120.43|121.86|120.36|15
1626977030000|2021-07-22 18:03:50|121.88|120.38|121.81|120.31|121.89|120.39|121.81|120.31|13
1626977040000|2021-07-22 18:04:00|121.82|120.32|121.77|120.27|121.82|120.32|121.72|120.22|18
1626977050000|2021-07-22 18:04:10|121.76|120.26|121.65|120.15|121.76|120.26|121.65|120.15|14
1626977060000|2021-07-22 18:04:20|121.67|120.17|121.66|120.16|121.67|120.17|121.63|120.13|18
1626977070000|2021-07-22 18:04:30|121.67|120.17|121.72|120.22|121.74|120.24|121.67|120.17|9
1626977080000|2021-07-22 18:04:40|121.76|120.26|121.69|120.19|121.76|120.26|121.68|120.18|14
1626977090000|2021-07-22 18:04:50|121.7|120.2|121.68|120.18|121.7|120.2|121.68|120.18|3
1626977100000|2021-07-22 18:05:00|121.69|120.19|121.69|120.19|121.71|120.21|121.68|120.18|13
1626977110000|2021-07-22 18:05:10|121.68|120.18|121.73|120.23|121.73|120.23|121.68|120.18|13
1626977120000|2021-07-22 18:05:20|121.74|120.24|121.66|120.16|121.74|120.24|121.66|120.16|19
1626977130000|2021-07-22 18:05:30|121.67|120.17|121.64|120.14|121.67|120.17|121.64|120.14|3
1626977140000|2021-07-22 18:05:40|121.63|120.13|121.56|120.06|121.64|120.14|121.56|120.06|13
1626977150000|2021-07-22 18:05:50|121.58|120.08|121.53|120.03|121.58|120.08|121.5|120|16
1626977160000|2021-07-22 18:06:00|121.55|120.05|121.49|119.99|121.57|120.07|121.47|119.97|20
1626977170000|2021-07-22 18:06:10|121.48|119.98|121.52|120.02|121.55|120.05|121.48|119.98|21
1626977180000|2021-07-22 18:06:20|121.51|120.01|121.55|120.05|121.55|120.05|121.5|120|17
1626977190000|2021-07-22 18:06:30|121.54|120.04|121.56|120.06|121.56|120.06|121.54|120.04|5
1626977200000|2021-07-22 18:06:40|121.55|120.05|121.6|120.1|121.6|120.1|121.54|120.04|12
1626977210000|2021-07-22 18:06:50|121.59|120.09|121.61|120.11|121.62|120.12|121.58|120.08|14
1626977220000|2021-07-22 18:07:00|121.6|120.1|121.61|120.11|121.61|120.11|121.58|120.08|13
1626977230000|2021-07-22 18:07:10|121.62|120.12|121.61|120.11|121.62|120.12|121.61|120.11|10
1626977240000|2021-07-22 18:07:20|121.62|120.12|121.66|120.16|121.67|120.17|121.61|120.11|13
1626977250000|2021-07-22 18:07:30|121.67|120.17|121.64|120.14|121.71|120.21|121.63|120.13|15
1626977260000|2021-07-22 18:07:40|121.63|120.13|121.64|120.14|121.65|120.15|121.63|120.13|6
1626977270000|2021-07-22 18:07:50|121.63|120.13|121.69|120.19|121.69|120.19|121.63|120.13|6
1626977280000|2021-07-22 18:08:00|121.7|120.2|121.73|120.23|121.74|120.24|121.7|120.2|11
1626977290000|2021-07-22 18:08:10|121.74|120.24|121.71|120.21|121.74|120.24|121.71|120.21|13
1626977300000|2021-07-22 18:08:20|121.7|120.2|121.69|120.19|121.7|120.2|121.66|120.16|10
1626977310000|2021-07-22 18:08:30|121.68|120.18|121.66|120.16|121.7|120.2|121.65|120.15|9
1626977320000|2021-07-22 18:08:40|121.65|120.15|121.67|120.17|121.67|120.17|121.64|120.14|8
1626977330000|2021-07-22 18:08:50|121.68|120.18|121.69|120.19|121.7|120.2|121.68|120.18|6
1626977340000|2021-07-22 18:09:00|121.7|120.2|121.7|120.2|121.71|120.21|121.68|120.18|9
1626977350000|2021-07-22 18:09:10|121.71|120.21|121.74|120.24|121.76|120.26|121.7|120.2|9
1626977360000|2021-07-22 18:09:20|121.75|120.25|121.75|120.25|121.75|120.25|121.72|120.22|11
1626977370000|2021-07-22 18:09:30|121.76|120.26|121.76|120.26|121.76|120.26|121.76|120.26|1
1626977380000|2021-07-22 18:09:40|121.75|120.25|121.76|120.26|121.76|120.26|121.73|120.23|6
1626977390000|2021-07-22 18:09:50|121.77|120.27|121.77|120.27|121.77|120.27|121.76|120.26|3
1626977400000|2021-07-22 18:10:00|121.78|120.28|121.84|120.34|121.84|120.34|121.77|120.27|7
1626977410000|2021-07-22 18:10:10|121.86|120.36|122.02|120.52|122.02|120.52|121.86|120.36|12
1626977420000|2021-07-22 18:10:20|122.03|120.53|122.14|120.64|122.14|120.64|122.03|120.53|7
1626977430000|2021-07-22 18:10:30|122.15|120.65|122.17|120.67|122.2|120.7|122.15|120.65|9
1626977440000|2021-07-22 18:10:40|122.16|120.66|122.21|120.71|122.22|120.72|122.16|120.66|5
1626977450000|2021-07-22 18:10:50|122.2|120.7|122.26|120.76|122.26|120.76|122.2|120.7|11
1626977460000|2021-07-22 18:11:00|122.25|120.75|122.26|120.76|122.27|120.77|122.24|120.74|10
1626977470000|2021-07-22 18:11:10|122.27|120.77|122.29|120.79|122.29|120.79|122.26|120.76|13
1626977480000|2021-07-22 18:11:20|122.3|120.8|122.33|120.83|122.34|120.84|122.3|120.8|6
1626977490000|2021-07-22 18:11:30|122.3|120.8|122.17|120.67|122.3|120.8|122.17|120.67|12
1626977500000|2021-07-22 18:11:40|122.18|120.68|122.29|120.79|122.29|120.79|122.18|120.68|24
1626977510000|2021-07-22 18:11:50|122.3|120.8|122.29|120.79|122.34|120.84|122.28|120.78|14
1626977520000|2021-07-22 18:12:00|122.28|120.78|122.25|120.75|122.28|120.78|122.25|120.75|5
1626977530000|2021-07-22 18:12:10|122.26|120.76|122.24|120.74|122.26|120.76|122.22|120.72|7
1626977540000|2021-07-22 18:12:20|122.28|120.78|122.33|120.83|122.33|120.83|122.28|120.78|11
1626977550000|2021-07-22 18:12:30|122.32|120.82|122.36|120.86|122.37|120.87|122.32|120.82|8
1626977560000|2021-07-22 18:12:40|122.35|120.85|122.36|120.86|122.38|120.88|122.35|120.85|6
1626977570000|2021-07-22 18:12:50|122.37|120.87|122.38|120.88|122.38|120.88|122.37|120.87|2
1626977580000|2021-07-22 18:13:00|122.37|120.87|122.32|120.82|122.38|120.88|122.31|120.81|9
1626977590000|2021-07-22 18:13:10|122.33|120.83|122.36|120.86|122.36|120.86|122.32|120.82|13
1626977600000|2021-07-22 18:13:20|122.35|120.85|122.35|120.85|122.37|120.87|122.35|120.85|9
1626977610000|2021-07-22 18:13:30|122.36|120.86|122.35|120.85|122.36|120.86|122.35|120.85|6
1626977620000|2021-07-22 18:13:40|122.36|120.86|122.39|120.89|122.4|120.9|122.36|120.86|8
1626977630000|2021-07-22 18:13:50|122.38|120.88|122.39|120.89|122.4|120.9|122.38|120.88|4
1626977640000|2021-07-22 18:14:00|122.38|120.88|122.38|120.88|122.39|120.89|122.37|120.87|5
1626977650000|2021-07-22 18:14:10|122.37|120.87|122.34|120.84|122.37|120.87|122.34|120.84|5
1626977660000|2021-07-22 18:14:20|122.33|120.83|122.31|120.81|122.34|120.84|122.31|120.81|13
1626977670000|2021-07-22 18:14:30|122.32|120.82|122.32|120.82|122.32|120.82|122.32|120.82|1
1626977690000|2021-07-22 18:14:50|122.33|120.83|122.32|120.82|122.34|120.84|122.32|120.82|4
1626977700000|2021-07-22 18:15:00|122.33|120.83|122.36|120.86|122.37|120.87|122.32|120.82|15
1626977710000|2021-07-22 18:15:10|122.37|120.87|122.34|120.84|122.37|120.87|122.32|120.82|11
1626977720000|2021-07-22 18:15:20|122.33|120.83|122.33|120.83|122.34|120.84|122.33|120.83|3
1626977730000|2021-07-22 18:15:30|122.32|120.82|122.32|120.82|122.33|120.83|122.32|120.82|3
1626977740000|2021-07-22 18:15:40|122.29|120.79|122.3|120.8|122.3|120.8|122.29|120.79|6
1626977750000|2021-07-22 18:15:50|122.29|120.79|122.21|120.71|122.3|120.8|122.19|120.69|23
1626977760000|2021-07-22 18:16:00|122.22|120.72|122.23|120.73|122.25|120.75|122.21|120.71|17
1626977770000|2021-07-22 18:16:10|122.22|120.72|122.1|120.6|122.23|120.73|122.1|120.6|16
1626977780000|2021-07-22 18:16:20|122.11|120.61|122.09|120.59|122.12|120.62|122.07|120.57|14
1626977790000|2021-07-22 18:16:30|122.1|120.6|122.09|120.59|122.11|120.61|122.08|120.58|14
1626977800000|2021-07-22 18:16:40|122.1|120.6|122.07|120.57|122.11|120.61|122.06|120.56|9
1626977810000|2021-07-22 18:16:50|122.08|120.58|122.03|120.53|122.08|120.58|122.03|120.53|5
1626977820000|2021-07-22 18:17:00|122.02|120.52|122.08|120.58|122.09|120.59|122.01|120.51|17
1626977830000|2021-07-22 18:17:10|122.07|120.57|121.93|120.43|122.07|120.57|121.93|120.43|24
1626977840000|2021-07-22 18:17:20|121.94|120.44|121.92|120.42|121.97|120.47|121.92|120.42|11
1626977850000|2021-07-22 18:17:30|121.93|120.43|121.94|120.44|121.97|120.47|121.92|120.42|13
1626977860000|2021-07-22 18:17:40|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|6
1626977870000|2021-07-22 18:17:50|121.92|120.42|121.88|120.38|121.94|120.44|121.88|120.38|11
1626977880000|2021-07-22 18:18:00|121.86|120.36|121.91|120.41|121.93|120.43|121.85|120.35|14
1626977890000|2021-07-22 18:18:10|121.92|120.42|121.95|120.45|121.96|120.46|121.92|120.42|10
1626977900000|2021-07-22 18:18:20|121.96|120.46|121.93|120.43|121.97|120.47|121.92|120.42|6
1626977910000|2021-07-22 18:18:30|121.94|120.44|121.92|120.42|121.94|120.44|121.92|120.42|5
1626977920000|2021-07-22 18:18:40|121.94|120.44|121.99|120.49|122.01|120.51|121.94|120.44|12
1626977930000|2021-07-22 18:18:50|122.01|120.51|121.9|120.4|122.01|120.51|121.89|120.39|19
1626977940000|2021-07-22 18:19:00|121.91|120.41|121.92|120.42|121.92|120.42|121.91|120.41|4
1626977950000|2021-07-22 18:19:10|121.91|120.41|121.91|120.41|121.91|120.41|121.91|120.41|1
1626977960000|2021-07-22 18:19:20|121.9|120.4|121.91|120.41|121.93|120.43|121.9|120.4|7
1626977970000|2021-07-22 18:19:30|121.9|120.4|121.91|120.41|121.91|120.41|121.9|120.4|2
1626977990000|2021-07-22 18:19:50|121.92|120.42|122.01|120.51|122.01|120.51|121.91|120.41|9
1626978000000|2021-07-22 18:20:00|122.02|120.52|122.05|120.55|122.07|120.57|122.02|120.52|13
1626978010000|2021-07-22 18:20:10|122.04|120.54|122.03|120.53|122.04|120.54|122.02|120.52|6
1626978020000|2021-07-22 18:20:20|122.02|120.52|121.94|120.44|122.03|120.53|121.94|120.44|8
1626978030000|2021-07-22 18:20:30|121.93|120.43|121.94|120.44|121.94|120.44|121.93|120.43|6
1626978040000|2021-07-22 18:20:40|121.93|120.43|121.89|120.39|121.94|120.44|121.89|120.39|8
1626978050000|2021-07-22 18:20:50|121.88|120.38|121.86|120.36|121.88|120.38|121.86|120.36|3
1626978060000|2021-07-22 18:21:00|121.87|120.37|121.91|120.41|121.93|120.43|121.87|120.37|8
1626978070000|2021-07-22 18:21:10|121.92|120.42|121.88|120.38|121.92|120.42|121.87|120.37|11
1626978080000|2021-07-22 18:21:20|121.89|120.39|121.88|120.38|121.89|120.39|121.88|120.38|6
1626978090000|2021-07-22 18:21:30|121.87|120.37|121.93|120.43|121.93|120.43|121.87|120.37|8
1626978100000|2021-07-22 18:21:40|121.92|120.42|121.89|120.39|121.93|120.43|121.88|120.38|16
1626978110000|2021-07-22 18:21:50|121.9|120.4|121.95|120.45|121.95|120.45|121.89|120.39|14
1626978120000|2021-07-22 18:22:00|121.94|120.44|121.95|120.45|121.95|120.45|121.94|120.44|6
1626978130000|2021-07-22 18:22:10|121.94|120.44|121.92|120.42|121.95|120.45|121.92|120.42|13
1626978140000|2021-07-22 18:22:20|121.93|120.43|121.92|120.42|121.93|120.43|121.92|120.42|2
1626978150000|2021-07-22 18:22:30|121.91|120.41|121.88|120.38|121.92|120.42|121.88|120.38|5
1626978160000|2021-07-22 18:22:40|121.87|120.37|121.77|120.27|121.87|120.37|121.76|120.26|14
1626978170000|2021-07-22 18:22:50|121.78|120.28|121.82|120.32|121.84|120.34|121.76|120.26|9
1626978180000|2021-07-22 18:23:00|121.81|120.31|121.78|120.28|121.82|120.32|121.78|120.28|10
1626978190000|2021-07-22 18:23:10|121.79|120.29|121.78|120.28|121.79|120.29|121.78|120.28|10
1626978200000|2021-07-22 18:23:20|121.79|120.29|121.79|120.29|121.79|120.29|121.78|120.28|7
1626978210000|2021-07-22 18:23:30|121.78|120.28|121.76|120.26|121.79|120.29|121.76|120.26|5
1626978230000|2021-07-22 18:23:50|121.75|120.25|121.78|120.28|121.78|120.28|121.75|120.25|9
1626978240000|2021-07-22 18:24:00|121.77|120.27|121.79|120.29|121.8|120.3|121.76|120.26|7
1626978250000|2021-07-22 18:24:10|121.8|120.3|121.84|120.34|121.85|120.35|121.78|120.28|10
1626978260000|2021-07-22 18:24:20|121.83|120.33|121.83|120.33|121.83|120.33|121.82|120.32|7
1626978270000|2021-07-22 18:24:30|121.82|120.32|121.86|120.36|121.86|120.36|121.82|120.32|9
1626978280000|2021-07-22 18:24:40|121.85|120.35|121.87|120.37|121.88|120.38|121.85|120.35|9
1626978290000|2021-07-22 18:24:50|121.86|120.36|121.83|120.33|121.86|120.36|121.83|120.33|3
1626978300000|2021-07-22 18:25:00|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|4
1626978310000|2021-07-22 18:25:10|121.82|120.32|121.81|120.31|121.83|120.33|121.8|120.3|7
1626978320000|2021-07-22 18:25:20|121.8|120.3|121.81|120.31|121.82|120.32|121.8|120.3|4
1626978330000|2021-07-22 18:25:30|121.83|120.33|121.82|120.32|121.83|120.33|121.8|120.3|6
1626978340000|2021-07-22 18:25:40|121.81|120.31|121.79|120.29|121.82|120.32|121.79|120.29|7
1626978350000|2021-07-22 18:25:50|121.81|120.31|121.81|120.31|121.82|120.32|121.8|120.3|9
1626978360000|2021-07-22 18:26:00|121.82|120.32|121.86|120.36|121.87|120.37|121.82|120.32|9
1626978370000|2021-07-22 18:26:10|121.87|120.37|121.84|120.34|121.87|120.37|121.84|120.34|4
1626978380000|2021-07-22 18:26:20|121.85|120.35|121.81|120.31|121.85|120.35|121.8|120.3|10
1626978390000|2021-07-22 18:26:30|121.8|120.3|121.81|120.31|121.81|120.31|121.8|120.3|2
1626978400000|2021-07-22 18:26:40|121.82|120.32|121.82|120.32|121.82|120.32|121.82|120.32|1
1626978410000|2021-07-22 18:26:50|121.81|120.31|121.81|120.31|121.82|120.32|121.8|120.3|7
1626978420000|2021-07-22 18:27:00|121.82|120.32|121.82|120.32|121.83|120.33|121.81|120.31|9
1626978430000|2021-07-22 18:27:10|121.81|120.31|121.8|120.3|121.81|120.31|121.76|120.26|14
1626978440000|2021-07-22 18:27:20|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|9
1626978450000|2021-07-22 18:27:30|121.8|120.3|121.81|120.31|121.81|120.31|121.77|120.27|13
1626978460000|2021-07-22 18:27:40|121.8|120.3|121.82|120.32|121.82|120.32|121.8|120.3|7
1626978470000|2021-07-22 18:27:50|121.83|120.33|121.8|120.3|121.83|120.33|121.79|120.29|6
1626978480000|2021-07-22 18:28:00|121.81|120.31|121.81|120.31|121.82|120.32|121.8|120.3|7
1626978490000|2021-07-22 18:28:10|121.8|120.3|121.8|120.3|121.8|120.3|121.8|120.3|1
1626978500000|2021-07-22 18:28:20|121.81|120.31|121.78|120.28|121.81|120.31|121.78|120.28|6
1626978510000|2021-07-22 18:28:30|121.79|120.29|121.79|120.29|121.8|120.3|121.78|120.28|5
1626978520000|2021-07-22 18:28:40|121.8|120.3|121.83|120.33|121.84|120.34|121.8|120.3|4
1626978530000|2021-07-22 18:28:50|121.82|120.32|121.81|120.31|121.83|120.33|121.81|120.31|8
1626978540000|2021-07-22 18:29:00|121.82|120.32|121.82|120.32|121.82|120.32|121.81|120.31|3
1626978550000|2021-07-22 18:29:10|121.83|120.33|121.84|120.34|121.84|120.34|121.82|120.32|5
1626978560000|2021-07-22 18:29:20|121.83|120.33|121.77|120.27|121.83|120.33|121.77|120.27|7
1626978600000|2021-07-22 18:30:00|121.78|120.28|121.79|120.29|121.82|120.32|121.78|120.28|11
1626978610000|2021-07-22 18:30:10|121.78|120.28|121.69|120.19|121.78|120.28|121.68|120.18|10
1626978620000|2021-07-22 18:30:20|121.68|120.18|121.68|120.18|121.69|120.19|121.67|120.17|13
1626978630000|2021-07-22 18:30:30|121.67|120.17|121.67|120.17|121.69|120.19|121.67|120.17|14
1626978640000|2021-07-22 18:30:40|121.66|120.16|121.61|120.11|121.68|120.18|121.61|120.11|14
1626978650000|2021-07-22 18:30:50|121.6|120.1|121.51|120.01|121.6|120.1|121.49|119.99|10
1626978660000|2021-07-22 18:31:00|121.55|120.05|121.56|120.06|121.58|120.08|121.55|120.05|16
1626978670000|2021-07-22 18:31:10|121.57|120.07|121.57|120.07|121.57|120.07|121.57|120.07|1
1626978680000|2021-07-22 18:31:20|121.56|120.06|121.47|119.97|121.57|120.07|121.46|119.96|11
1626978690000|2021-07-22 18:31:30|121.46|119.96|121.49|119.99|121.51|120.01|121.46|119.96|6
1626978700000|2021-07-22 18:31:40|121.48|119.98|121.48|119.98|121.49|119.99|121.46|119.96|15
1626978710000|2021-07-22 18:31:50|121.49|119.99|121.48|119.98|121.49|119.99|121.46|119.96|6
1626978720000|2021-07-22 18:32:00|121.47|119.97|121.5|120|121.5|120|121.45|119.95|6
1626978730000|2021-07-22 18:32:10|121.51|120.01|121.6|120.1|121.6|120.1|121.51|120.01|10
1626978740000|2021-07-22 18:32:20|121.61|120.11|121.6|120.1|121.62|120.12|121.6|120.1|8
1626978750000|2021-07-22 18:32:30|121.61|120.11|121.59|120.09|121.63|120.13|121.59|120.09|13
1626978760000|2021-07-22 18:32:40|121.61|120.11|121.59|120.09|121.61|120.11|121.58|120.08|11
1626978770000|2021-07-22 18:32:50|121.6|120.1|121.62|120.12|121.62|120.12|121.58|120.08|9
1626978780000|2021-07-22 18:33:00|121.61|120.11|121.65|120.15|121.65|120.15|121.61|120.11|9
1626978790000|2021-07-22 18:33:10|121.66|120.16|121.65|120.15|121.66|120.16|121.64|120.14|6
1626978800000|2021-07-22 18:33:20|121.66|120.16|121.63|120.13|121.66|120.16|121.61|120.11|8
1626978810000|2021-07-22 18:33:30|121.62|120.12|121.58|120.08|121.62|120.12|121.57|120.07|10
1626978820000|2021-07-22 18:33:40|121.59|120.09|121.6|120.1|121.6|120.1|121.56|120.06|13
1626978830000|2021-07-22 18:33:50|121.59|120.09|121.6|120.1|121.6|120.1|121.59|120.09|16
1626978840000|2021-07-22 18:34:00|121.61|120.11|121.65|120.15|121.65|120.15|121.61|120.11|7
1626978850000|2021-07-22 18:34:10|121.64|120.14|121.7|120.2|121.7|120.2|121.64|120.14|12
1626978860000|2021-07-22 18:34:20|121.71|120.21|121.71|120.21|121.71|120.21|121.69|120.19|11
1626978870000|2021-07-22 18:34:30|121.7|120.2|121.7|120.2|121.72|120.22|121.7|120.2|10
1626978880000|2021-07-22 18:34:40|121.71|120.21|121.7|120.2|121.71|120.21|121.7|120.2|2
1626978900000|2021-07-22 18:35:00|121.71|120.21|121.74|120.24|121.74|120.24|121.7|120.2|10
1626978910000|2021-07-22 18:35:10|121.75|120.25|121.76|120.26|121.76|120.26|121.74|120.24|8
1626978920000|2021-07-22 18:35:20|121.74|120.24|121.7|120.2|121.74|120.24|121.7|120.2|8
1626978930000|2021-07-22 18:35:30|121.71|120.21|121.55|120.05|121.71|120.21|121.55|120.05|18
1626978940000|2021-07-22 18:35:40|121.57|120.07|121.6|120.1|121.6|120.1|121.57|120.07|4
1626978950000|2021-07-22 18:35:50|121.62|120.12|121.65|120.15|121.65|120.15|121.62|120.12|8
1626978960000|2021-07-22 18:36:00|121.67|120.17|121.67|120.17|121.68|120.18|121.66|120.16|15
1626978970000|2021-07-22 18:36:10|121.68|120.18|121.68|120.18|121.69|120.19|121.65|120.15|11
1626978980000|2021-07-22 18:36:20|121.69|120.19|121.67|120.17|121.69|120.19|121.66|120.16|9
1626978990000|2021-07-22 18:36:30|121.66|120.16|121.59|120.09|121.66|120.16|121.59|120.09|9
1626979000000|2021-07-22 18:36:40|121.6|120.1|121.58|120.08|121.6|120.1|121.58|120.08|13
1626979010000|2021-07-22 18:36:50|121.59|120.09|121.59|120.09|121.59|120.09|121.58|120.08|7
1626979020000|2021-07-22 18:37:00|121.6|120.1|121.6|120.1|121.61|120.11|121.59|120.09|9
1626979030000|2021-07-22 18:37:10|121.61|120.11|121.6|120.1|121.61|120.11|121.56|120.06|18
1626979040000|2021-07-22 18:37:20|121.59|120.09|121.58|120.08|121.6|120.1|121.57|120.07|10
1626979050000|2021-07-22 18:37:30|121.57|120.07|121.58|120.08|121.58|120.08|121.56|120.06|9
1626979060000|2021-07-22 18:37:40|121.57|120.07|121.56|120.06|121.57|120.07|121.55|120.05|9
1626979070000|2021-07-22 18:37:50|121.57|120.07|121.56|120.06|121.57|120.07|121.56|120.06|12
1626979080000|2021-07-22 18:38:00|121.57|120.07|121.63|120.13|121.68|120.18|121.57|120.07|16
1626979090000|2021-07-22 18:38:10|121.62|120.12|121.63|120.13|121.65|120.15|121.62|120.12|10
1626979100000|2021-07-22 18:38:20|121.64|120.14|121.63|120.13|121.64|120.14|121.63|120.13|6
1626979110000|2021-07-22 18:38:30|121.62|120.12|121.6|120.1|121.62|120.12|121.59|120.09|9
1626979120000|2021-07-22 18:38:40|121.62|120.12|121.59|120.09|121.62|120.12|121.59|120.09|11
1626979130000|2021-07-22 18:38:50|121.6|120.1|121.57|120.07|121.6|120.1|121.57|120.07|9
1626979150000|2021-07-22 18:39:10|121.56|120.06|121.6|120.1|121.6|120.1|121.56|120.06|6
1626979160000|2021-07-22 18:39:20|121.59|120.09|121.55|120.05|121.59|120.09|121.54|120.04|11
1626979170000|2021-07-22 18:39:30|121.56|120.06|121.53|120.03|121.56|120.06|121.51|120.01|12
1626979180000|2021-07-22 18:39:40|121.52|120.02|121.56|120.06|121.57|120.07|121.52|120.02|15
1626979190000|2021-07-22 18:39:50|121.57|120.07|121.56|120.06|121.57|120.07|121.55|120.05|6
1626979200000|2021-07-22 18:40:00|121.57|120.07|121.57|120.07|121.58|120.08|121.56|120.06|12
1626979210000|2021-07-22 18:40:10|121.58|120.08|121.6|120.1|121.6|120.1|121.58|120.08|3
1626979220000|2021-07-22 18:40:20|121.61|120.11|121.66|120.16|121.66|120.16|121.61|120.11|5
1626979240000|2021-07-22 18:40:40|121.65|120.15|121.73|120.23|121.73|120.23|121.65|120.15|8
1626979250000|2021-07-22 18:40:50|121.72|120.22|121.7|120.2|121.73|120.23|121.7|120.2|6
1626979260000|2021-07-22 18:41:00|121.71|120.21|121.71|120.21|121.71|120.21|121.71|120.21|1
1626979270000|2021-07-22 18:41:10|121.7|120.2|121.67|120.17|121.7|120.2|121.67|120.17|4
1626979300000|2021-07-22 18:41:40|121.68|120.18|121.67|120.17|121.68|120.18|121.67|120.17|6
1626979320000|2021-07-22 18:42:00|121.68|120.18|121.7|120.2|121.7|120.2|121.68|120.18|11
1626979330000|2021-07-22 18:42:10|121.71|120.21|121.69|120.19|121.74|120.24|121.69|120.19|9
1626979340000|2021-07-22 18:42:20|121.7|120.2|121.72|120.22|121.73|120.23|121.7|120.2|5
1626979350000|2021-07-22 18:42:30|121.71|120.21|121.72|120.22|121.73|120.23|121.7|120.2|8
1626979360000|2021-07-22 18:42:40|121.71|120.21|121.67|120.17|121.72|120.22|121.66|120.16|12
1626979370000|2021-07-22 18:42:50|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|2
1626979380000|2021-07-22 18:43:00|121.68|120.18|121.68|120.18|121.68|120.18|121.68|120.18|1
1626979390000|2021-07-22 18:43:10|121.67|120.17|121.61|120.11|121.68|120.18|121.61|120.11|8
1626979400000|2021-07-22 18:43:20|121.62|120.12|121.56|120.06|121.62|120.12|121.55|120.05|9
1626979410000|2021-07-22 18:43:30|121.57|120.07|121.56|120.06|121.57|120.07|121.56|120.06|2
1626979420000|2021-07-22 18:43:40|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|3
1626979430000|2021-07-22 18:43:50|121.56|120.06|121.6|120.1|121.6|120.1|121.56|120.06|5
1626979440000|2021-07-22 18:44:00|121.59|120.09|121.61|120.11|121.61|120.11|121.59|120.09|5
1626979450000|2021-07-22 18:44:10|121.62|120.12|121.65|120.15|121.65|120.15|121.62|120.12|6
1626979460000|2021-07-22 18:44:20|121.66|120.16|121.7|120.2|121.72|120.22|121.65|120.15|10
1626979480000|2021-07-22 18:44:40|121.69|120.19|121.69|120.19|121.69|120.19|121.69|120.19|1
1626979490000|2021-07-22 18:44:50|121.68|120.18|121.68|120.18|121.69|120.19|121.67|120.17|5
1626979500000|2021-07-22 18:45:00|121.7|120.2|121.72|120.22|121.73|120.23|121.7|120.2|5
1626979510000|2021-07-22 18:45:10|121.73|120.23|121.76|120.26|121.77|120.27|121.73|120.23|5
1626979520000|2021-07-22 18:45:20|121.77|120.27|121.77|120.27|121.77|120.27|121.75|120.25|6
1626979540000|2021-07-22 18:45:40|121.76|120.26|121.76|120.26|121.76|120.26|121.76|120.26|1
1626979550000|2021-07-22 18:45:50|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|4
1626979560000|2021-07-22 18:46:00|121.77|120.27|121.77|120.27|121.77|120.27|121.77|120.27|1
1626979570000|2021-07-22 18:46:10|121.78|120.28|121.81|120.31|121.81|120.31|121.77|120.27|7
1626979580000|2021-07-22 18:46:20|121.83|120.33|121.83|120.33|121.84|120.34|121.83|120.33|3
1626979590000|2021-07-22 18:46:30|121.84|120.34|121.85|120.35|121.87|120.37|121.83|120.33|7
1626979600000|2021-07-22 18:46:40|121.84|120.34|121.78|120.28|121.84|120.34|121.77|120.27|7
1626979610000|2021-07-22 18:46:50|121.79|120.29|121.8|120.3|121.8|120.3|121.79|120.29|6
1626979620000|2021-07-22 18:47:00|121.81|120.31|121.77|120.27|121.81|120.31|121.75|120.25|10
1626979630000|2021-07-22 18:47:10|121.75|120.25|121.77|120.27|121.77|120.27|121.75|120.25|6
1626979640000|2021-07-22 18:47:20|121.78|120.28|121.77|120.27|121.78|120.28|121.76|120.26|3
1626979650000|2021-07-22 18:47:30|121.78|120.28|121.77|120.27|121.78|120.28|121.77|120.27|2
1626979660000|2021-07-22 18:47:40|121.76|120.26|121.76|120.26|121.76|120.26|121.75|120.25|3
1626979690000|2021-07-22 18:48:10|121.77|120.27|121.81|120.31|121.81|120.31|121.77|120.27|4
1626979700000|2021-07-22 18:48:20|121.8|120.3|121.88|120.38|121.88|120.38|121.8|120.3|8
1626979710000|2021-07-22 18:48:30|121.89|120.39|121.89|120.39|121.89|120.39|121.88|120.38|3
1626979720000|2021-07-22 18:48:40|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|2
1626979730000|2021-07-22 18:48:50|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1626979740000|2021-07-22 18:49:00|121.86|120.36|121.86|120.36|121.86|120.36|121.86|120.36|1
1626979750000|2021-07-22 18:49:10|121.83|120.33|121.8|120.3|121.84|120.34|121.8|120.3|4
1626979760000|2021-07-22 18:49:20|121.81|120.31|121.84|120.34|121.84|120.34|121.81|120.31|8
1626979770000|2021-07-22 18:49:30|121.82|120.32|121.82|120.32|121.83|120.33|121.82|120.32|3
1626979780000|2021-07-22 18:49:40|121.83|120.33|121.81|120.31|121.83|120.33|121.81|120.31|3
1626979790000|2021-07-22 18:49:50|121.82|120.32|121.83|120.33|121.83|120.33|121.81|120.31|8
1626979800000|2021-07-22 18:50:00|121.84|120.34|121.83|120.33|121.84|120.34|121.83|120.33|2
1626979810000|2021-07-22 18:50:10|121.84|120.34|121.91|120.41|121.91|120.41|121.84|120.34|4
1626979820000|2021-07-22 18:50:20|121.9|120.4|121.91|120.41|121.91|120.41|121.9|120.4|2
1626979830000|2021-07-22 18:50:30|121.89|120.39|121.92|120.42|121.92|120.42|121.85|120.35|10
1626979840000|2021-07-22 18:50:40|121.93|120.43|121.93|120.43|121.93|120.43|121.92|120.42|3
1626979850000|2021-07-22 18:50:50|121.92|120.42|121.92|120.42|121.92|120.42|121.92|120.42|1
1626979860000|2021-07-22 18:51:00|121.95|120.45|121.96|120.46|121.97|120.47|121.94|120.44|7
1626979870000|2021-07-22 18:51:10|121.97|120.47|121.95|120.45|122|120.5|121.95|120.45|16
1626979890000|2021-07-22 18:51:30|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1626979920000|2021-07-22 18:52:00|121.97|120.47|121.96|120.46|121.97|120.47|121.96|120.46|4
1626979930000|2021-07-22 18:52:10|121.97|120.47|121.97|120.47|121.97|120.47|121.96|120.46|9
1626979940000|2021-07-22 18:52:20|121.96|120.46|121.93|120.43|121.96|120.46|121.93|120.43|3
1626979950000|2021-07-22 18:52:30|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|8
1626979960000|2021-07-22 18:52:40|121.96|120.46|121.97|120.47|121.97|120.47|121.96|120.46|2
1626979970000|2021-07-22 18:52:50|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1626979980000|2021-07-22 18:53:00|121.97|120.47|121.98|120.48|121.98|120.48|121.95|120.45|8
1626979990000|2021-07-22 18:53:10|122|120.5|122.03|120.53|122.03|120.53|122|120.5|8
1626980000000|2021-07-22 18:53:20|122.04|120.54|122.05|120.55|122.06|120.56|122.04|120.54|3
1626980010000|2021-07-22 18:53:30|122.04|120.54|122|120.5|122.04|120.54|121.98|120.48|13
1626980020000|2021-07-22 18:53:40|122.01|120.51|122.01|120.51|122.01|120.51|121.99|120.49|5
1626980030000|2021-07-22 18:53:50|122.02|120.52|122.05|120.55|122.05|120.55|122.01|120.51|8
1626980040000|2021-07-22 18:54:00|122.04|120.54|122.07|120.57|122.08|120.58|122.04|120.54|5
1626980050000|2021-07-22 18:54:10|122.06|120.56|122|120.5|122.06|120.56|121.98|120.48|10
1626980060000|2021-07-22 18:54:20|122.01|120.51|122.01|120.51|122.02|120.52|121.99|120.49|7
1626980070000|2021-07-22 18:54:30|122|120.5|121.99|120.49|122.01|120.51|121.99|120.49|7
1626980090000|2021-07-22 18:54:50|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1626980110000|2021-07-22 18:55:10|121.95|120.45|121.89|120.39|121.95|120.45|121.87|120.37|15
1626980120000|2021-07-22 18:55:20|121.88|120.38|121.88|120.38|121.88|120.38|121.87|120.37|5
1626980130000|2021-07-22 18:55:30|121.87|120.37|121.86|120.36|121.89|120.39|121.86|120.36|8
1626980140000|2021-07-22 18:55:40|121.87|120.37|121.83|120.33|121.87|120.37|121.83|120.33|6
1626980150000|2021-07-22 18:55:50|121.84|120.34|121.86|120.36|121.86|120.36|121.83|120.33|13
1626980160000|2021-07-22 18:56:00|121.85|120.35|121.84|120.34|121.86|120.36|121.84|120.34|10
1626980170000|2021-07-22 18:56:10|121.85|120.35|121.86|120.36|121.9|120.4|121.84|120.34|5
1626980210000|2021-07-22 18:56:50|121.9|120.4|121.86|120.36|121.9|120.4|121.86|120.36|2
1626980220000|2021-07-22 18:57:00|121.85|120.35|121.85|120.35|121.85|120.35|121.85|120.35|1
1626980230000|2021-07-22 18:57:10|121.83|120.33|121.79|120.29|121.84|120.34|121.79|120.29|5
1626980240000|2021-07-22 18:57:20|121.8|120.3|121.84|120.34|121.85|120.35|121.8|120.3|9
1626980250000|2021-07-22 18:57:30|121.85|120.35|121.82|120.32|121.86|120.36|121.82|120.32|15
1626980260000|2021-07-22 18:57:40|121.83|120.33|121.74|120.24|121.84|120.34|121.74|120.24|11
1626980270000|2021-07-22 18:57:50|121.75|120.25|121.78|120.28|121.78|120.28|121.75|120.25|15
1626980280000|2021-07-22 18:58:00|121.77|120.27|121.74|120.24|121.77|120.27|121.74|120.24|4
1626980290000|2021-07-22 18:58:10|121.73|120.23|121.65|120.15|121.73|120.23|121.65|120.15|13
1626980300000|2021-07-22 18:58:20|121.64|120.14|121.65|120.15|121.65|120.15|121.63|120.13|10
1626980310000|2021-07-22 18:58:30|121.66|120.16|121.68|120.18|121.68|120.18|121.65|120.15|9
1626980320000|2021-07-22 18:58:40|121.69|120.19|121.68|120.18|121.69|120.19|121.68|120.18|2
1626980330000|2021-07-22 18:58:50|121.69|120.19|121.68|120.18|121.69|120.19|121.67|120.17|8
1626980340000|2021-07-22 18:59:00|121.69|120.19|121.7|120.2|121.72|120.22|121.69|120.19|11
1626980350000|2021-07-22 18:59:10|121.71|120.21|121.71|120.21|121.72|120.22|121.7|120.2|10
1626980360000|2021-07-22 18:59:20|121.72|120.22|121.75|120.25|121.75|120.25|121.72|120.22|5
1626980370000|2021-07-22 18:59:30|121.74|120.24|121.72|120.22|121.75|120.25|121.72|120.22|6
1626980380000|2021-07-22 18:59:40|121.71|120.21|121.71|120.21|121.71|120.21|121.71|120.21|1
1626980390000|2021-07-22 18:59:50|121.7|120.2|121.7|120.2|121.7|120.2|121.7|120.2|1
1626980400000|2021-07-22 19:00:00|121.69|120.19|121.69|120.19|121.71|120.21|121.69|120.19|5
1626980410000|2021-07-22 19:00:10|121.68|120.18|121.7|120.2|121.7|120.2|121.66|120.16|8
1626980420000|2021-07-22 19:00:20|121.69|120.19|121.69|120.19|121.71|120.21|121.68|120.18|13
1626980430000|2021-07-22 19:00:30|121.68|120.18|121.66|120.16|121.69|120.19|121.66|120.16|18
1626980440000|2021-07-22 19:00:40|121.67|120.17|121.66|120.16|121.68|120.18|121.66|120.16|15
1626980450000|2021-07-22 19:00:50|121.67|120.17|121.64|120.14|121.68|120.18|121.64|120.14|12
1626980460000|2021-07-22 19:01:00|121.66|120.16|121.63|120.13|121.66|120.16|121.62|120.12|5
1626980470000|2021-07-22 19:01:10|121.65|120.15|121.68|120.18|121.68|120.18|121.64|120.14|7
1626980480000|2021-07-22 19:01:20|121.69|120.19|121.68|120.18|121.69|120.19|121.65|120.15|9
1626980490000|2021-07-22 19:01:30|121.67|120.17|121.67|120.17|121.68|120.18|121.65|120.15|14
1626980500000|2021-07-22 19:01:40|121.69|120.19|121.68|120.18|121.69|120.19|121.67|120.17|5
1626980510000|2021-07-22 19:01:50|121.69|120.19|121.67|120.17|121.69|120.19|121.67|120.17|4
1626980520000|2021-07-22 19:02:00|121.69|120.19|121.67|120.17|121.7|120.2|121.67|120.17|11
1626980530000|2021-07-22 19:02:10|121.68|120.18|121.67|120.17|121.69|120.19|121.67|120.17|7
1626980540000|2021-07-22 19:02:20|121.68|120.18|121.8|120.3|121.81|120.31|121.67|120.17|14
1626980550000|2021-07-22 19:02:30|121.77|120.27|121.82|120.32|121.85|120.35|121.72|120.22|17
1626980560000|2021-07-22 19:02:40|121.81|120.31|121.81|120.31|121.82|120.32|121.8|120.3|8
1626980570000|2021-07-22 19:02:50|121.82|120.32|121.79|120.29|121.82|120.32|121.79|120.29|7
1626980580000|2021-07-22 19:03:00|121.8|120.3|121.85|120.35|121.85|120.35|121.8|120.3|7
1626980590000|2021-07-22 19:03:10|121.86|120.36|121.9|120.4|121.9|120.4|121.86|120.36|12
1626980600000|2021-07-22 19:03:20|121.88|120.38|121.88|120.38|121.9|120.4|121.88|120.38|12
1626980610000|2021-07-22 19:03:30|121.89|120.39|121.84|120.34|121.89|120.39|121.84|120.34|11
1626980620000|2021-07-22 19:03:40|121.83|120.33|121.85|120.35|121.85|120.35|121.83|120.33|9
1626980630000|2021-07-22 19:03:50|121.84|120.34|121.85|120.35|121.85|120.35|121.83|120.33|6
1626980640000|2021-07-22 19:04:00|121.84|120.34|121.8|120.3|121.85|120.35|121.8|120.3|8
1626980650000|2021-07-22 19:04:10|121.79|120.29|121.77|120.27|121.8|120.3|121.77|120.27|9
1626980660000|2021-07-22 19:04:20|121.78|120.28|121.75|120.25|121.78|120.28|121.75|120.25|5
1626980670000|2021-07-22 19:04:30|121.77|120.27|121.77|120.27|121.79|120.29|121.77|120.27|5
1626980680000|2021-07-22 19:04:40|121.78|120.28|121.82|120.32|121.82|120.32|121.77|120.27|10
1626980690000|2021-07-22 19:04:50|121.81|120.31|121.84|120.34|121.84|120.34|121.8|120.3|5
1626980700000|2021-07-22 19:05:00|121.83|120.33|121.85|120.35|121.87|120.37|121.83|120.33|11
1626980710000|2021-07-22 19:05:10|121.83|120.33|121.78|120.28|121.85|120.35|121.77|120.27|12
1626980720000|2021-07-22 19:05:20|121.77|120.27|121.76|120.26|121.79|120.29|121.74|120.24|14
1626980730000|2021-07-22 19:05:30|121.75|120.25|121.72|120.22|121.76|120.26|121.7|120.2|6
1626980740000|2021-07-22 19:05:40|121.73|120.23|121.72|120.22|121.73|120.23|121.72|120.22|2
1626980750000|2021-07-22 19:05:50|121.73|120.23|121.74|120.24|121.76|120.26|121.72|120.22|6
1626980760000|2021-07-22 19:06:00|121.73|120.23|121.66|120.16|121.74|120.24|121.66|120.16|12
1626980770000|2021-07-22 19:06:10|121.63|120.13|121.65|120.15|121.65|120.15|121.63|120.13|7
1626980780000|2021-07-22 19:06:20|121.64|120.14|121.65|120.15|121.65|120.15|121.63|120.13|4
1626980790000|2021-07-22 19:06:30|121.64|120.14|121.66|120.16|121.69|120.19|121.63|120.13|16
1626980800000|2021-07-22 19:06:40|121.64|120.14|121.66|120.16|121.67|120.17|121.64|120.14|5
1626980810000|2021-07-22 19:06:50|121.65|120.15|121.66|120.16|121.66|120.16|121.64|120.14|4
1626980820000|2021-07-22 19:07:00|121.67|120.17|121.65|120.15|121.67|120.17|121.65|120.15|5
1626980830000|2021-07-22 19:07:10|121.66|120.16|121.66|120.16|121.66|120.16|121.63|120.13|3
1626980840000|2021-07-22 19:07:20|121.7|120.2|121.63|120.13|121.7|120.2|121.57|120.07|12
1626980850000|2021-07-22 19:07:30|121.62|120.12|121.6|120.1|121.63|120.13|121.59|120.09|9
1626980860000|2021-07-22 19:07:40|121.59|120.09|121.6|120.1|121.61|120.11|121.58|120.08|14
1626980870000|2021-07-22 19:07:50|121.61|120.11|121.53|120.03|121.61|120.11|121.53|120.03|12
1626980880000|2021-07-22 19:08:00|121.56|120.06|121.62|120.12|121.62|120.12|121.56|120.06|9
1626980890000|2021-07-22 19:08:10|121.63|120.13|121.63|120.13|121.64|120.14|121.62|120.12|11
1626980900000|2021-07-22 19:08:20|121.62|120.12|121.63|120.13|121.63|120.13|121.62|120.12|4
1626980910000|2021-07-22 19:08:30|121.64|120.14|121.63|120.13|121.65|120.15|121.61|120.11|19
1626980920000|2021-07-22 19:08:40|121.62|120.12|121.62|120.12|121.62|120.12|121.61|120.11|3
1626980930000|2021-07-22 19:08:50|121.63|120.13|121.62|120.12|121.63|120.13|121.61|120.11|5
1626980940000|2021-07-22 19:09:00|121.61|120.11|121.67|120.17|121.67|120.17|121.6|120.1|8
1626980950000|2021-07-22 19:09:10|121.64|120.14|121.63|120.13|121.64|120.14|121.63|120.13|6
1626980960000|2021-07-22 19:09:20|121.61|120.11|121.64|120.14|121.65|120.15|121.61|120.11|4
1626980970000|2021-07-22 19:09:30|121.65|120.15|121.66|120.16|121.69|120.19|121.65|120.15|9
1626980980000|2021-07-22 19:09:40|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|7
1626980990000|2021-07-22 19:09:50|121.66|120.16|121.67|120.17|121.67|120.17|121.66|120.16|2
1626981000000|2021-07-22 19:10:00|121.68|120.18|121.66|120.16|121.69|120.19|121.66|120.16|6
1626981010000|2021-07-22 19:10:10|121.65|120.15|121.58|120.08|121.66|120.16|121.58|120.08|4
1626981020000|2021-07-22 19:10:20|121.57|120.07|121.57|120.07|121.57|120.07|121.55|120.05|9
1626981030000|2021-07-22 19:10:30|121.56|120.06|121.56|120.06|121.58|120.08|121.56|120.06|11
1626981040000|2021-07-22 19:10:40|121.57|120.07|121.54|120.04|121.57|120.07|121.5|120|13
1626981050000|2021-07-22 19:10:50|121.55|120.05|121.53|120.03|121.55|120.05|121.53|120.03|5
1626981060000|2021-07-22 19:11:00|121.54|120.04|121.59|120.09|121.59|120.09|121.54|120.04|9
1626981070000|2021-07-22 19:11:10|121.57|120.07|121.54|120.04|121.6|120.1|121.54|120.04|10
1626981080000|2021-07-22 19:11:20|121.55|120.05|121.56|120.06|121.56|120.06|121.54|120.04|7
1626981090000|2021-07-22 19:11:30|121.55|120.05|121.55|120.05|121.56|120.06|121.54|120.04|13
1626981100000|2021-07-22 19:11:40|121.57|120.07|121.54|120.04|121.57|120.07|121.54|120.04|6
1626981110000|2021-07-22 19:11:50|121.55|120.05|121.54|120.04|121.57|120.07|121.51|120.01|14
1626981120000|2021-07-22 19:12:00|121.55|120.05|121.52|120.02|121.55|120.05|121.52|120.02|8
1626981130000|2021-07-22 19:12:10|121.53|120.03|121.58|120.08|121.58|120.08|121.53|120.03|7
1626981140000|2021-07-22 19:12:20|121.57|120.07|121.59|120.09|121.6|120.1|121.55|120.05|11
1626981150000|2021-07-22 19:12:30|121.58|120.08|121.58|120.08|121.6|120.1|121.56|120.06|11
1626981160000|2021-07-22 19:12:40|121.57|120.07|121.58|120.08|121.6|120.1|121.56|120.06|10
1626981170000|2021-07-22 19:12:50|121.59|120.09|121.57|120.07|121.59|120.09|121.57|120.07|9
1626981180000|2021-07-22 19:13:00|121.58|120.08|121.59|120.09|121.59|120.09|121.57|120.07|6
1626981190000|2021-07-22 19:13:10|121.58|120.08|121.63|120.13|121.63|120.13|121.57|120.07|12
1626981200000|2021-07-22 19:13:20|121.62|120.12|121.63|120.13|121.63|120.13|121.61|120.11|7
1626981210000|2021-07-22 19:13:30|121.65|120.15|121.63|120.13|121.65|120.15|121.63|120.13|2
1626981220000|2021-07-22 19:13:40|121.62|120.12|121.57|120.07|121.63|120.13|121.57|120.07|6
1626981230000|2021-07-22 19:13:50|121.58|120.08|121.56|120.06|121.58|120.08|121.55|120.05|3
1626981250000|2021-07-22 19:14:10|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|3
1626981260000|2021-07-22 19:14:20|121.57|120.07|121.55|120.05|121.57|120.07|121.55|120.05|2
1626981290000|2021-07-22 19:14:50|121.53|120.03|121.5|120|121.53|120.03|121.5|120|4
1626981300000|2021-07-22 19:15:00|121.51|120.01|121.55|120.05|121.56|120.06|121.5|120|13
1626981310000|2021-07-22 19:15:10|121.56|120.06|121.63|120.13|121.64|120.14|121.56|120.06|10
1626981320000|2021-07-22 19:15:20|121.64|120.14|121.64|120.14|121.64|120.14|121.63|120.13|9
1626981330000|2021-07-22 19:15:30|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|4
1626981340000|2021-07-22 19:15:40|121.63|120.13|121.63|120.13|121.63|120.13|121.63|120.13|1
1626981350000|2021-07-22 19:15:50|121.64|120.14|121.64|120.14|121.64|120.14|121.63|120.13|7
1626981360000|2021-07-22 19:16:00|121.62|120.12|121.63|120.13|121.64|120.14|121.62|120.12|6
1626981380000|2021-07-22 19:16:20|121.64|120.14|121.62|120.12|121.64|120.14|121.62|120.12|2
1626981390000|2021-07-22 19:16:30|121.63|120.13|121.63|120.13|121.63|120.13|121.63|120.13|1
1626981400000|2021-07-22 19:16:40|121.62|120.12|121.6|120.1|121.62|120.12|121.6|120.1|2
1626981410000|2021-07-22 19:16:50|121.61|120.11|121.61|120.11|121.61|120.11|121.61|120.11|1
1626981420000|2021-07-22 19:17:00|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|3
1626981430000|2021-07-22 19:17:10|121.61|120.11|121.61|120.11|121.61|120.11|121.6|120.1|5
1626981440000|2021-07-22 19:17:20|121.6|120.1|121.61|120.11|121.62|120.12|121.6|120.1|8
1626981450000|2021-07-22 19:17:30|121.6|120.1|121.6|120.1|121.62|120.12|121.6|120.1|9
1626981460000|2021-07-22 19:17:40|121.61|120.11|121.61|120.11|121.61|120.11|121.61|120.11|1
1626981470000|2021-07-22 19:17:50|121.62|120.12|121.63|120.13|121.65|120.15|121.61|120.11|12
1626981480000|2021-07-22 19:18:00|121.62|120.12|121.62|120.12|121.66|120.16|121.62|120.12|12
1626981490000|2021-07-22 19:18:10|121.64|120.14|121.64|120.14|121.64|120.14|121.61|120.11|11
1626981520000|2021-07-22 19:18:40|121.63|120.13|121.66|120.16|121.66|120.16|121.63|120.13|8
1626981530000|2021-07-22 19:18:50|121.65|120.15|121.71|120.21|121.74|120.24|121.65|120.15|14
1626981540000|2021-07-22 19:19:00|121.7|120.2|121.69|120.19|121.71|120.21|121.69|120.19|4
1626981550000|2021-07-22 19:19:10|121.68|120.18|121.73|120.23|121.74|120.24|121.68|120.18|5
1626981560000|2021-07-22 19:19:20|121.72|120.22|121.78|120.28|121.78|120.28|121.72|120.22|15
1626981570000|2021-07-22 19:19:30|121.77|120.27|121.75|120.25|121.8|120.3|121.75|120.25|11
1626981580000|2021-07-22 19:19:40|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|13
1626981590000|2021-07-22 19:19:50|121.75|120.25|121.74|120.24|121.75|120.25|121.73|120.23|4
1626981600000|2021-07-22 19:20:00|121.72|120.22|121.73|120.23|121.74|120.24|121.67|120.17|15
1626981610000|2021-07-22 19:20:10|121.72|120.22|121.7|120.2|121.72|120.22|121.69|120.19|7
1626981620000|2021-07-22 19:20:20|121.71|120.21|121.72|120.22|121.74|120.24|121.71|120.21|15
1626981630000|2021-07-22 19:20:30|121.73|120.23|121.73|120.23|121.73|120.23|121.71|120.21|11
1626981640000|2021-07-22 19:20:40|121.74|120.24|121.71|120.21|121.74|120.24|121.71|120.21|11
1626981650000|2021-07-22 19:20:50|121.69|120.19|121.66|120.16|121.69|120.19|121.66|120.16|7
1626981660000|2021-07-22 19:21:00|121.67|120.17|121.63|120.13|121.69|120.19|121.62|120.12|20
1626981670000|2021-07-22 19:21:10|121.64|120.14|121.64|120.14|121.65|120.15|121.63|120.13|16
1626981680000|2021-07-22 19:21:20|121.63|120.13|121.61|120.11|121.64|120.14|121.61|120.11|11
1626981690000|2021-07-22 19:21:30|121.62|120.12|121.62|120.12|121.63|120.13|121.61|120.11|5
1626981700000|2021-07-22 19:21:40|121.63|120.13|121.62|120.12|121.63|120.13|121.62|120.12|2
1626981710000|2021-07-22 19:21:50|121.63|120.13|121.63|120.13|121.65|120.15|121.62|120.12|9
1626981720000|2021-07-22 19:22:00|121.64|120.14|121.64|120.14|121.65|120.15|121.63|120.13|7
1626981730000|2021-07-22 19:22:10|121.65|120.15|121.65|120.15|121.66|120.16|121.64|120.14|10
1626981740000|2021-07-22 19:22:20|121.64|120.14|121.66|120.16|121.66|120.16|121.64|120.14|14
1626981750000|2021-07-22 19:22:30|121.65|120.15|121.66|120.16|121.67|120.17|121.65|120.15|13
1626981760000|2021-07-22 19:22:40|121.65|120.15|121.67|120.17|121.68|120.18|121.65|120.15|5
1626981770000|2021-07-22 19:22:50|121.68|120.18|121.67|120.17|121.68|120.18|121.66|120.16|8
1626981780000|2021-07-22 19:23:00|121.65|120.15|121.67|120.17|121.67|120.17|121.65|120.15|5
1626981790000|2021-07-22 19:23:10|121.66|120.16|121.66|120.16|121.69|120.19|121.65|120.15|12
1626981800000|2021-07-22 19:23:20|121.67|120.17|121.7|120.2|121.7|120.2|121.64|120.14|22
1626981810000|2021-07-22 19:23:30|121.69|120.19|121.7|120.2|121.7|120.2|121.69|120.19|8
1626981840000|2021-07-22 19:24:00|121.69|120.19|121.69|120.19|121.69|120.19|121.69|120.19|1
1626981850000|2021-07-22 19:24:10|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|2
1626981860000|2021-07-22 19:24:20|121.67|120.17|121.66|120.16|121.68|120.18|121.66|120.16|19
1626981870000|2021-07-22 19:24:30|121.67|120.17|121.68|120.18|121.68|120.18|121.67|120.17|6
1626981880000|2021-07-22 19:24:40|121.67|120.17|121.68|120.18|121.68|120.18|121.67|120.17|6
1626981890000|2021-07-22 19:24:50|121.69|120.19|121.69|120.19|121.69|120.19|121.67|120.17|9
1626981900000|2021-07-22 19:25:00|121.67|120.17|121.7|120.2|121.7|120.2|121.67|120.17|3
1626981920000|2021-07-22 19:25:20|121.69|120.19|121.68|120.18|121.69|120.19|121.68|120.18|4
1626981930000|2021-07-22 19:25:30|121.69|120.19|121.66|120.16|121.69|120.19|121.66|120.16|10
1626981940000|2021-07-22 19:25:40|121.67|120.17|121.65|120.15|121.67|120.17|121.65|120.15|3
1626981950000|2021-07-22 19:25:50|121.66|120.16|121.65|120.15|121.66|120.16|121.64|120.14|10
1626981960000|2021-07-22 19:26:00|121.64|120.14|121.65|120.15|121.66|120.16|121.63|120.13|16
1626981970000|2021-07-22 19:26:10|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|4
1626981980000|2021-07-22 19:26:20|121.66|120.16|121.65|120.15|121.66|120.16|121.65|120.15|4
1626981990000|2021-07-22 19:26:30|121.66|120.16|121.66|120.16|121.66|120.16|121.65|120.15|5
1626982000000|2021-07-22 19:26:40|121.65|120.15|121.62|120.12|121.65|120.15|121.6|120.1|4
1626982010000|2021-07-22 19:26:50|121.63|120.13|121.63|120.13|121.64|120.14|121.63|120.13|3
1626982020000|2021-07-22 19:27:00|121.64|120.14|121.64|120.14|121.64|120.14|121.63|120.13|3
1626982030000|2021-07-22 19:27:10|121.65|120.15|121.67|120.17|121.68|120.18|121.64|120.14|6
1626982040000|2021-07-22 19:27:20|121.66|120.16|121.66|120.16|121.67|120.17|121.65|120.15|7
1626982050000|2021-07-22 19:27:30|121.65|120.15|121.64|120.14|121.65|120.15|121.64|120.14|8
1626982070000|2021-07-22 19:27:50|121.63|120.13|121.63|120.13|121.63|120.13|121.63|120.13|1
1626982080000|2021-07-22 19:28:00|121.64|120.14|121.63|120.13|121.64|120.14|121.63|120.13|2
1626982090000|2021-07-22 19:28:10|121.61|120.11|121.61|120.11|121.61|120.11|121.56|120.06|6
1626982100000|2021-07-22 19:28:20|121.6|120.1|121.59|120.09|121.62|120.12|121.58|120.08|11
1626982110000|2021-07-22 19:28:30|121.58|120.08|121.57|120.07|121.59|120.09|121.57|120.07|8
1626982120000|2021-07-22 19:28:40|121.58|120.08|121.58|120.08|121.59|120.09|121.54|120.04|10
1626982130000|2021-07-22 19:28:50|121.59|120.09|121.6|120.1|121.6|120.1|121.59|120.09|4
1626982140000|2021-07-22 19:29:00|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|5
1626982150000|2021-07-22 19:29:10|121.6|120.1|121.59|120.09|121.61|120.11|121.56|120.06|16
1626982160000|2021-07-22 19:29:20|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|4
1626982170000|2021-07-22 19:29:30|121.6|120.1|121.6|120.1|121.6|120.1|121.59|120.09|3
1626982180000|2021-07-22 19:29:40|121.61|120.11|121.62|120.12|121.62|120.12|121.58|120.08|10
1626982190000|2021-07-22 19:29:50|121.66|120.16|121.6|120.1|121.66|120.16|121.6|120.1|12
1626982200000|2021-07-22 19:30:00|121.61|120.11|121.65|120.15|121.66|120.16|121.61|120.11|13
1626982210000|2021-07-22 19:30:10|121.64|120.14|121.64|120.14|121.65|120.15|121.6|120.1|13
1626982220000|2021-07-22 19:30:20|121.63|120.13|121.58|120.08|121.63|120.13|121.58|120.08|5
1626982230000|2021-07-22 19:30:30|121.59|120.09|121.54|120.04|121.6|120.1|121.52|120.02|12
1626982240000|2021-07-22 19:30:40|121.55|120.05|121.55|120.05|121.56|120.06|121.54|120.04|5
1626982250000|2021-07-22 19:30:50|121.56|120.06|121.56|120.06|121.56|120.06|121.54|120.04|5
1626982260000|2021-07-22 19:31:00|121.54|120.04|121.59|120.09|121.6|120.1|121.54|120.04|16
1626982270000|2021-07-22 19:31:10|121.6|120.1|121.57|120.07|121.6|120.1|121.56|120.06|8
1626982280000|2021-07-22 19:31:20|121.58|120.08|121.58|120.08|121.59|120.09|121.57|120.07|5
1626982290000|2021-07-22 19:31:30|121.57|120.07|121.59|120.09|121.6|120.1|121.57|120.07|9
1626982300000|2021-07-22 19:31:40|121.58|120.08|121.55|120.05|121.59|120.09|121.55|120.05|5
1626982310000|2021-07-22 19:31:50|121.57|120.07|121.56|120.06|121.57|120.07|121.56|120.06|4
1626982320000|2021-07-22 19:32:00|121.57|120.07|121.57|120.07|121.57|120.07|121.56|120.06|3
1626982330000|2021-07-22 19:32:10|121.58|120.08|121.54|120.04|121.58|120.08|121.53|120.03|7
1626982340000|2021-07-22 19:32:20|121.55|120.05|121.55|120.05|121.55|120.05|121.55|120.05|1
1626982350000|2021-07-22 19:32:30|121.56|120.06|121.55|120.05|121.56|120.06|121.55|120.05|2
1626982360000|2021-07-22 19:32:40|121.56|120.06|121.49|119.99|121.56|120.06|121.47|119.97|17
1626982370000|2021-07-22 19:32:50|121.51|120.01|121.5|120|121.52|120.02|121.48|119.98|15
1626982380000|2021-07-22 19:33:00|121.49|119.99|121.51|120.01|121.51|120.01|121.49|119.99|19
1626982390000|2021-07-22 19:33:10|121.49|119.99|121.49|119.99|121.54|120.04|121.49|119.99|15
1626982400000|2021-07-22 19:33:20|121.51|120.01|121.52|120.02|121.52|120.02|121.49|119.99|8
1626982410000|2021-07-22 19:33:30|121.53|120.03|121.52|120.02|121.53|120.03|121.5|120|8
1626982420000|2021-07-22 19:33:40|121.51|120.01|121.52|120.02|121.53|120.03|121.51|120.01|4
1626982430000|2021-07-22 19:33:50|121.53|120.03|121.52|120.02|121.54|120.04|121.51|120.01|9
1626982440000|2021-07-22 19:34:00|121.53|120.03|121.57|120.07|121.57|120.07|121.51|120.01|12
1626982450000|2021-07-22 19:34:10|121.58|120.08|121.55|120.05|121.58|120.08|121.54|120.04|9
1626982470000|2021-07-22 19:34:30|121.56|120.06|121.58|120.08|121.58|120.08|121.55|120.05|4
1626982480000|2021-07-22 19:34:40|121.57|120.07|121.67|120.17|121.67|120.17|121.57|120.07|14
1626982490000|2021-07-22 19:34:50|121.66|120.16|121.68|120.18|121.68|120.18|121.64|120.14|6
1626982500000|2021-07-22 19:35:00|121.67|120.17|121.68|120.18|121.68|120.18|121.66|120.16|7
1626982510000|2021-07-22 19:35:10|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|5
1626982520000|2021-07-22 19:35:20|121.7|120.2|121.71|120.21|121.71|120.21|121.69|120.19|6
1626982530000|2021-07-22 19:35:30|121.72|120.22|121.72|120.22|121.74|120.24|121.71|120.21|15
1626982540000|2021-07-22 19:35:40|121.73|120.23|121.71|120.21|121.74|120.24|121.71|120.21|15
1626982550000|2021-07-22 19:35:50|121.72|120.22|121.7|120.2|121.72|120.22|121.67|120.17|12
1626982560000|2021-07-22 19:36:00|121.71|120.21|121.7|120.2|121.71|120.21|121.7|120.2|12
1626982570000|2021-07-22 19:36:10|121.71|120.21|121.73|120.23|121.73|120.23|121.7|120.2|7
1626982580000|2021-07-22 19:36:20|121.72|120.22|121.7|120.2|121.72|120.22|121.7|120.2|5
1626982590000|2021-07-22 19:36:30|121.71|120.21|121.67|120.17|121.71|120.21|121.65|120.15|11
1626982600000|2021-07-22 19:36:40|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|6
1626982610000|2021-07-22 19:36:50|121.67|120.17|121.66|120.16|121.67|120.17|121.66|120.16|8
1626982620000|2021-07-22 19:37:00|121.67|120.17|121.66|120.16|121.68|120.18|121.66|120.16|12
1626982630000|2021-07-22 19:37:10|121.67|120.17|121.69|120.19|121.69|120.19|121.66|120.16|9
1626982640000|2021-07-22 19:37:20|121.7|120.2|121.7|120.2|121.7|120.2|121.7|120.2|1
1626982710000|2021-07-22 19:38:30|121.64|120.14|121.64|120.14|121.64|120.14|121.6|120.1|11
1626982720000|2021-07-22 19:38:40|121.63|120.13|121.73|120.23|121.73|120.23|121.63|120.13|9
1626982730000|2021-07-22 19:38:50|121.72|120.22|121.75|120.25|121.76|120.26|121.72|120.22|9
1626982740000|2021-07-22 19:39:00|121.76|120.26|121.76|120.26|121.76|120.26|121.74|120.24|11
1626982750000|2021-07-22 19:39:10|121.75|120.25|121.76|120.26|121.76|120.26|121.75|120.25|4
1626982760000|2021-07-22 19:39:20|121.75|120.25|121.72|120.22|121.78|120.28|121.71|120.21|12
1626982770000|2021-07-22 19:39:30|121.71|120.21|121.72|120.22|121.74|120.24|121.71|120.21|12
1626982780000|2021-07-22 19:39:40|121.71|120.21|121.73|120.23|121.73|120.23|121.71|120.21|9
1626982790000|2021-07-22 19:39:50|121.74|120.24|121.75|120.25|121.76|120.26|121.73|120.23|12
1626982800000|2021-07-22 19:40:00|121.76|120.26|121.72|120.22|121.76|120.26|121.71|120.21|7
1626982810000|2021-07-22 19:40:10|121.73|120.23|121.72|120.22|121.73|120.23|121.71|120.21|4
1626982820000|2021-07-22 19:40:20|121.71|120.21|121.7|120.2|121.72|120.22|121.68|120.18|7
1626982830000|2021-07-22 19:40:30|121.71|120.21|121.72|120.22|121.72|120.22|121.71|120.21|2
1626982850000|2021-07-22 19:40:50|121.74|120.24|121.74|120.24|121.75|120.25|121.74|120.24|7
1626982860000|2021-07-22 19:41:00|121.73|120.23|121.74|120.24|121.74|120.24|121.72|120.22|6
1626982870000|2021-07-22 19:41:10|121.73|120.23|121.73|120.23|121.74|120.24|121.73|120.23|5
1626982880000|2021-07-22 19:41:20|121.74|120.24|121.73|120.23|121.74|120.24|121.72|120.22|6
1626982900000|2021-07-22 19:41:40|121.74|120.24|121.75|120.25|121.75|120.25|121.73|120.23|4
1626982910000|2021-07-22 19:41:50|121.74|120.24|121.72|120.22|121.76|120.26|121.71|120.21|9
1626982920000|2021-07-22 19:42:00|121.71|120.21|121.73|120.23|121.73|120.23|121.7|120.2|8
1626982930000|2021-07-22 19:42:10|121.72|120.22|121.72|120.22|121.72|120.22|121.72|120.22|1
1626982940000|2021-07-22 19:42:20|121.71|120.21|121.63|120.13|121.72|120.22|121.61|120.11|9
1626982950000|2021-07-22 19:42:30|121.62|120.12|121.62|120.12|121.62|120.12|121.62|120.12|1
1626982960000|2021-07-22 19:42:40|121.63|120.13|121.62|120.12|121.63|120.13|121.62|120.12|4
1626983000000|2021-07-22 19:43:20|121.63|120.13|121.63|120.13|121.63|120.13|121.63|120.13|1
1626983010000|2021-07-22 19:43:30|121.61|120.11|121.6|120.1|121.61|120.11|121.56|120.06|9
1626983020000|2021-07-22 19:43:40|121.61|120.11|121.6|120.1|121.62|120.12|121.59|120.09|14
1626983030000|2021-07-22 19:43:50|121.58|120.08|121.57|120.07|121.6|120.1|121.56|120.06|13
1626983040000|2021-07-22 19:44:00|121.56|120.06|121.58|120.08|121.58|120.08|121.56|120.06|3
1626983050000|2021-07-22 19:44:10|121.59|120.09|121.54|120.04|121.59|120.09|121.51|120.01|12
1626983060000|2021-07-22 19:44:20|121.55|120.05|121.56|120.06|121.56|120.06|121.54|120.04|7
1626983070000|2021-07-22 19:44:30|121.51|120.01|121.51|120.01|121.51|120.01|121.51|120.01|1
1626983080000|2021-07-22 19:44:40|121.52|120.02|121.52|120.02|121.52|120.02|121.52|120.02|1
1626983090000|2021-07-22 19:44:50|121.51|120.01|121.51|120.01|121.52|120.02|121.5|120|5
1626983100000|2021-07-22 19:45:00|121.5|120|121.48|119.98|121.5|120|121.47|119.97|3
1626983110000|2021-07-22 19:45:10|121.47|119.97|121.41|119.91|121.48|119.98|121.4|119.9|12
1626983120000|2021-07-22 19:45:20|121.42|119.92|121.38|119.88|121.43|119.93|121.35|119.85|13
1626983130000|2021-07-22 19:45:30|121.39|119.89|121.4|119.9|121.41|119.91|121.38|119.88|14
1626983140000|2021-07-22 19:45:40|121.39|119.89|121.39|119.89|121.4|119.9|121.37|119.87|9
1626983150000|2021-07-22 19:45:50|121.4|119.9|121.43|119.93|121.44|119.94|121.37|119.87|19
1626983160000|2021-07-22 19:46:00|121.42|119.92|121.4|119.9|121.43|119.93|121.38|119.88|10
1626983170000|2021-07-22 19:46:10|121.39|119.89|121.4|119.9|121.41|119.91|121.38|119.88|12
1626983180000|2021-07-22 19:46:20|121.41|119.91|121.39|119.89|121.41|119.91|121.39|119.89|7
1626983190000|2021-07-22 19:46:30|121.4|119.9|121.4|119.9|121.4|119.9|121.4|119.9|1
1626983200000|2021-07-22 19:46:40|121.39|119.89|121.39|119.89|121.4|119.9|121.36|119.86|5
1626983210000|2021-07-22 19:46:50|121.4|119.9|121.39|119.89|121.4|119.9|121.39|119.89|4
1626983220000|2021-07-22 19:47:00|121.35|119.85|121.31|119.81|121.35|119.85|121.3|119.8|8
1626983230000|2021-07-22 19:47:10|121.32|119.82|121.29|119.79|121.36|119.86|121.29|119.79|10
1626983240000|2021-07-22 19:47:20|121.3|119.8|121.33|119.83|121.35|119.85|121.29|119.79|8
1626983250000|2021-07-22 19:47:30|121.32|119.82|121.37|119.87|121.39|119.89|121.32|119.82|11
1626983260000|2021-07-22 19:47:40|121.36|119.86|121.37|119.87|121.37|119.87|121.35|119.85|12
1626983270000|2021-07-22 19:47:50|121.36|119.86|121.3|119.8|121.38|119.88|121.3|119.8|10
1626983280000|2021-07-22 19:48:00|121.31|119.81|121.28|119.78|121.31|119.81|121.27|119.77|9
1626983290000|2021-07-22 19:48:10|121.27|119.77|121.27|119.77|121.28|119.78|121.26|119.76|11
1626983300000|2021-07-22 19:48:20|121.26|119.76|121.28|119.78|121.33|119.83|121.26|119.76|9
1626983310000|2021-07-22 19:48:30|121.27|119.77|121.26|119.76|121.28|119.78|121.26|119.76|6
1626983320000|2021-07-22 19:48:40|121.27|119.77|121.26|119.76|121.27|119.77|121.24|119.74|9
1626983330000|2021-07-22 19:48:50|121.25|119.75|121.22|119.72|121.25|119.75|121.21|119.71|6
1626983340000|2021-07-22 19:49:00|121.2|119.7|121.18|119.68|121.2|119.7|121.18|119.68|7
1626983350000|2021-07-22 19:49:10|121.19|119.69|121.19|119.69|121.2|119.7|121.18|119.68|11
1626983360000|2021-07-22 19:49:20|121.15|119.65|121.15|119.65|121.18|119.68|121.12|119.62|12
1626983370000|2021-07-22 19:49:30|121.14|119.64|121.14|119.64|121.14|119.64|121.13|119.63|3
1626983380000|2021-07-22 19:49:40|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|2
1626983390000|2021-07-22 19:49:50|121.17|119.67|121.13|119.63|121.2|119.7|121.13|119.63|17
1626983400000|2021-07-22 19:50:00|121.12|119.62|121.13|119.63|121.13|119.63|121.12|119.62|2
1626983410000|2021-07-22 19:50:10|121.12|119.62|121.18|119.68|121.18|119.68|121.09|119.59|9
1626983420000|2021-07-22 19:50:20|121.2|119.7|121.13|119.63|121.21|119.71|121.1|119.6|20
1626983430000|2021-07-22 19:50:30|121.12|119.62|121.12|119.62|121.14|119.64|121.11|119.61|9
1626983440000|2021-07-22 19:50:40|121.13|119.63|121.13|119.63|121.13|119.63|121.12|119.62|5
1626983450000|2021-07-22 19:50:50|121.14|119.64|121.14|119.64|121.2|119.7|121.13|119.63|12
1626983460000|2021-07-22 19:51:00|121.15|119.65|121.19|119.69|121.2|119.7|121.15|119.65|14
1626983470000|2021-07-22 19:51:10|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|4
1626983480000|2021-07-22 19:51:20|121.2|119.7|121.2|119.7|121.2|119.7|121.2|119.7|1
1626983490000|2021-07-22 19:51:30|121.21|119.71|121.2|119.7|121.23|119.73|121.2|119.7|8
1626983500000|2021-07-22 19:51:40|121.21|119.71|121.21|119.71|121.22|119.72|121.2|119.7|7
1626983510000|2021-07-22 19:51:50|121.23|119.73|121.21|119.71|121.23|119.73|121.21|119.71|2
1626983520000|2021-07-22 19:52:00|121.2|119.7|121.13|119.63|121.2|119.7|121.12|119.62|9
1626983530000|2021-07-22 19:52:10|121.12|119.62|121.12|119.62|121.12|119.62|121.12|119.62|1
1626983540000|2021-07-22 19:52:20|121.13|119.63|121.15|119.65|121.17|119.67|121.13|119.63|9
1626983550000|2021-07-22 19:52:30|121.16|119.66|121.15|119.65|121.16|119.66|121.14|119.64|6
1626983570000|2021-07-22 19:52:50|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|9
1626983580000|2021-07-22 19:53:00|121.15|119.65|121.15|119.65|121.16|119.66|121.15|119.65|3
1626983590000|2021-07-22 19:53:10|121.14|119.64|121.14|119.64|121.15|119.65|121.14|119.64|3
1626983600000|2021-07-22 19:53:20|121.13|119.63|121.13|119.63|121.14|119.64|121.13|119.63|3
1626983610000|2021-07-22 19:53:30|121.11|119.61|121.11|119.61|121.11|119.61|121.11|119.61|1
1626983620000|2021-07-22 19:53:40|121.12|119.62|121.16|119.66|121.16|119.66|121.12|119.62|12
1626983630000|2021-07-22 19:53:50|121.15|119.65|121.15|119.65|121.15|119.65|121.14|119.64|11
1626983640000|2021-07-22 19:54:00|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|7
1626983650000|2021-07-22 19:54:10|121.18|119.68|121.18|119.68|121.21|119.71|121.17|119.67|12
1626983660000|2021-07-22 19:54:20|121.21|119.71|121.2|119.7|121.21|119.71|121.2|119.7|2
1626983670000|2021-07-22 19:54:30|121.19|119.69|121.17|119.67|121.2|119.7|121.17|119.67|12
1626983680000|2021-07-22 19:54:40|121.18|119.68|121.21|119.71|121.21|119.71|121.17|119.67|13
1626983690000|2021-07-22 19:54:50|121.2|119.7|121.17|119.67|121.21|119.71|121.17|119.67|9
1626983700000|2021-07-22 19:55:00|121.18|119.68|121.19|119.69|121.21|119.71|121.18|119.68|6
1626983710000|2021-07-22 19:55:10|121.2|119.7|121.21|119.71|121.22|119.72|121.19|119.69|16
1626983720000|2021-07-22 19:55:20|121.22|119.72|121.19|119.69|121.22|119.72|121.19|119.69|6
1626983730000|2021-07-22 19:55:30|121.2|119.7|121.2|119.7|121.2|119.7|121.19|119.69|11
1626983740000|2021-07-22 19:55:40|121.19|119.69|121.21|119.71|121.22|119.72|121.19|119.69|9
1626983750000|2021-07-22 19:55:50|121.2|119.7|121.17|119.67|121.2|119.7|121.16|119.66|8
1626983760000|2021-07-22 19:56:00|121.18|119.68|121.22|119.72|121.22|119.72|121.18|119.68|7
1626983770000|2021-07-22 19:56:10|121.23|119.73|121.23|119.73|121.23|119.73|121.22|119.72|5
1626983780000|2021-07-22 19:56:20|121.24|119.74|121.25|119.75|121.25|119.75|121.23|119.73|11
1626983790000|2021-07-22 19:56:30|121.26|119.76|121.25|119.75|121.29|119.79|121.24|119.74|13
1626983800000|2021-07-22 19:56:40|121.26|119.76|121.27|119.77|121.27|119.77|121.24|119.74|13
1626983810000|2021-07-22 19:56:50|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|4
1626983820000|2021-07-22 19:57:00|121.26|119.76|121.26|119.76|121.27|119.77|121.26|119.76|5
1626983850000|2021-07-22 19:57:30|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626983860000|2021-07-22 19:57:40|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|2
1626983870000|2021-07-22 19:57:50|121.24|119.74|121.25|119.75|121.26|119.76|121.23|119.73|5
1626983880000|2021-07-22 19:58:00|121.26|119.76|121.28|119.78|121.28|119.78|121.26|119.76|5
1626983890000|2021-07-22 19:58:10|121.29|119.79|121.29|119.79|121.3|119.8|121.28|119.78|5
1626983900000|2021-07-22 19:58:20|121.28|119.78|121.34|119.84|121.34|119.84|121.28|119.78|11
1626983910000|2021-07-22 19:58:30|121.33|119.83|121.33|119.83|121.34|119.84|121.32|119.82|8
1626983920000|2021-07-22 19:58:40|121.32|119.82|121.27|119.77|121.32|119.82|121.26|119.76|10
1626983930000|2021-07-22 19:58:50|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1626983940000|2021-07-22 19:59:00|121.26|119.76|121.25|119.75|121.27|119.77|121.25|119.75|4
1626983950000|2021-07-22 19:59:10|121.24|119.74|121.25|119.75|121.25|119.75|121.24|119.74|2
1626983960000|2021-07-22 19:59:20|121.27|119.77|121.26|119.76|121.27|119.77|121.25|119.75|3
1626983970000|2021-07-22 19:59:30|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|4
1626983980000|2021-07-22 19:59:40|121.27|119.77|121.26|119.76|121.28|119.78|121.25|119.75|12
1626984010000|2021-07-22 20:00:10|121.25|119.75|121.21|119.71|121.26|119.76|121.21|119.71|6
1626984020000|2021-07-22 20:00:20|121.22|119.72|121.21|119.71|121.23|119.73|121.21|119.71|6
1626984030000|2021-07-22 20:00:30|121.22|119.72|121.24|119.74|121.24|119.74|121.21|119.71|5
1626984040000|2021-07-22 20:00:40|121.23|119.73|121.22|119.72|121.23|119.73|121.21|119.71|6
1626984050000|2021-07-22 20:00:50|121.23|119.73|121.23|119.73|121.24|119.74|121.22|119.72|9
1626984060000|2021-07-22 20:01:00|121.24|119.74|121.25|119.75|121.26|119.76|121.24|119.74|8
1626984070000|2021-07-22 20:01:10|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|4
1626984080000|2021-07-22 20:01:20|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|8
1626984090000|2021-07-22 20:01:30|121.26|119.76|121.26|119.76|121.26|119.76|121.25|119.75|3
1626984100000|2021-07-22 20:01:40|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626984110000|2021-07-22 20:01:50|121.24|119.74|121.15|119.65|121.24|119.74|121.15|119.65|4
1626984120000|2021-07-22 20:02:00|121.16|119.66|121.14|119.64|121.16|119.66|121.14|119.64|9
1626984130000|2021-07-22 20:02:10|121.15|119.65|121.15|119.65|121.15|119.65|121.13|119.63|7
1626984140000|2021-07-22 20:02:20|121.14|119.64|121.18|119.68|121.2|119.7|121.14|119.64|18
1626984150000|2021-07-22 20:02:30|121.17|119.67|121.21|119.71|121.22|119.72|121.17|119.67|14
1626984160000|2021-07-22 20:02:40|121.22|119.72|121.23|119.73|121.23|119.73|121.2|119.7|7
1626984190000|2021-07-22 20:03:10|121.21|119.71|121.23|119.73|121.23|119.73|121.21|119.71|3
1626984200000|2021-07-22 20:03:20|121.24|119.74|121.25|119.75|121.25|119.75|121.24|119.74|10
1626984210000|2021-07-22 20:03:30|121.26|119.76|121.25|119.75|121.26|119.76|121.23|119.73|10
1626984220000|2021-07-22 20:03:40|121.23|119.73|121.25|119.75|121.25|119.75|121.23|119.73|3
1626984230000|2021-07-22 20:03:50|121.26|119.76|121.26|119.76|121.26|119.76|121.26|119.76|1
1626984240000|2021-07-22 20:04:00|121.25|119.75|121.27|119.77|121.29|119.79|121.2|119.7|22
1626984250000|2021-07-22 20:04:10|121.28|119.78|121.27|119.77|121.29|119.79|121.27|119.77|10
1626984260000|2021-07-22 20:04:20|121.26|119.76|121.27|119.77|121.27|119.77|121.25|119.75|15
1626984270000|2021-07-22 20:04:30|121.26|119.76|121.28|119.78|121.3|119.8|121.26|119.76|8
1626984280000|2021-07-22 20:04:40|121.27|119.77|121.19|119.69|121.27|119.77|121.18|119.68|12
1626984290000|2021-07-22 20:04:50|121.2|119.7|121.2|119.7|121.21|119.71|121.19|119.69|5
1626984300000|2021-07-22 20:05:00|121.21|119.71|121.2|119.7|121.21|119.71|121.2|119.7|2
1626984310000|2021-07-22 20:05:10|121.21|119.71|121.21|119.71|121.23|119.73|121.2|119.7|6
1626984320000|2021-07-22 20:05:20|121.22|119.72|121.19|119.69|121.22|119.72|121.15|119.65|7
1626984330000|2021-07-22 20:05:30|121.2|119.7|121.18|119.68|121.2|119.7|121.16|119.66|11
1626984340000|2021-07-22 20:05:40|121.17|119.67|121.11|119.61|121.17|119.67|121.1|119.6|5
1626984350000|2021-07-22 20:05:50|121.1|119.6|121.13|119.63|121.13|119.63|121.1|119.6|8
1626984360000|2021-07-22 20:06:00|121.14|119.64|121.1|119.6|121.14|119.64|121.08|119.58|11
1626984370000|2021-07-22 20:06:10|121.09|119.59|121.09|119.59|121.12|119.62|121.09|119.59|6
1626984380000|2021-07-22 20:06:20|121.1|119.6|121.11|119.61|121.12|119.62|121.1|119.6|4
1626984390000|2021-07-22 20:06:30|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|11
1626984400000|2021-07-22 20:06:40|121.11|119.61|121.12|119.62|121.13|119.63|121.1|119.6|11
1626984410000|2021-07-22 20:06:50|121.13|119.63|121.1|119.6|121.13|119.63|121.1|119.6|8
1626984420000|2021-07-22 20:07:00|121.11|119.61|121.11|119.61|121.13|119.63|121.11|119.61|7
1626984430000|2021-07-22 20:07:10|121.12|119.62|121.12|119.62|121.12|119.62|121.11|119.61|5
1626984440000|2021-07-22 20:07:20|121.11|119.61|121.19|119.69|121.19|119.69|121.11|119.61|8
1626984450000|2021-07-22 20:07:30|121.2|119.7|121.19|119.69|121.22|119.72|121.19|119.69|9
1626984460000|2021-07-22 20:07:40|121.18|119.68|121.15|119.65|121.18|119.68|121.12|119.62|10
1626984470000|2021-07-22 20:07:50|121.16|119.66|121.16|119.66|121.18|119.68|121.15|119.65|7
1626984480000|2021-07-22 20:08:00|121.17|119.67|121.17|119.67|121.19|119.69|121.17|119.67|10
1626984490000|2021-07-22 20:08:10|121.18|119.68|121.15|119.65|121.18|119.68|121.12|119.62|15
1626984500000|2021-07-22 20:08:20|121.14|119.64|121.15|119.65|121.15|119.65|121.14|119.64|2
1626984510000|2021-07-22 20:08:30|121.1|119.6|121.09|119.59|121.13|119.63|121.07|119.57|11
1626984520000|2021-07-22 20:08:40|121.1|119.6|121.09|119.59|121.12|119.62|121.09|119.59|9
1626984530000|2021-07-22 20:08:50|121.12|119.62|121.08|119.58|121.12|119.62|121.07|119.57|11
1626984540000|2021-07-22 20:09:00|121.09|119.59|121.05|119.55|121.09|119.59|121.04|119.54|4
1626984550000|2021-07-22 20:09:10|121.04|119.54|121.04|119.54|121.05|119.55|121.03|119.53|8
1626984560000|2021-07-22 20:09:20|121.03|119.53|121.03|119.53|121.04|119.54|121.03|119.53|7
1626984570000|2021-07-22 20:09:30|121.04|119.54|121.03|119.53|121.04|119.54|121.02|119.52|4
1626984580000|2021-07-22 20:09:40|121.02|119.52|121.02|119.52|121.03|119.53|121.01|119.51|5
1626984590000|2021-07-22 20:09:50|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|2
1626984600000|2021-07-22 20:10:00|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|4
1626984610000|2021-07-22 20:10:10|121.01|119.51|120.95|119.45|121.02|119.52|120.95|119.45|8
1626984620000|2021-07-22 20:10:20|120.96|119.46|120.96|119.46|120.97|119.47|120.94|119.44|9
1626984630000|2021-07-22 20:10:30|121.01|119.51|120.96|119.46|121.01|119.51|120.94|119.44|9
1626984640000|2021-07-22 20:10:40|120.97|119.47|120.99|119.49|121|119.5|120.97|119.47|15
1626984650000|2021-07-22 20:10:50|121|119.5|121.01|119.51|121.01|119.51|121|119.5|2
1626984670000|2021-07-22 20:11:10|121|119.5|121|119.5|121.01|119.51|121|119.5|3
1626984680000|2021-07-22 20:11:20|121.01|119.51|121.01|119.51|121.01|119.51|121|119.5|7
1626984690000|2021-07-22 20:11:30|121|119.5|121|119.5|121|119.5|121|119.5|1
1626984700000|2021-07-22 20:11:40|121.01|119.51|121.01|119.51|121.01|119.51|121.01|119.51|1
1626984710000|2021-07-22 20:11:50|120.97|119.47|120.95|119.45|121.01|119.51|120.92|119.42|7
1626984720000|2021-07-22 20:12:00|120.96|119.46|120.94|119.44|120.96|119.46|120.94|119.44|3
1626984730000|2021-07-22 20:12:10|120.95|119.45|120.95|119.45|120.95|119.45|120.94|119.44|3
1626984740000|2021-07-22 20:12:20|120.94|119.44|120.96|119.46|120.96|119.46|120.94|119.44|3
1626984750000|2021-07-22 20:12:30|120.97|119.47|120.97|119.47|120.97|119.47|120.97|119.47|1
1626984760000|2021-07-22 20:12:40|120.98|119.48|120.98|119.48|121.02|119.52|120.97|119.47|5
1626984770000|2021-07-22 20:12:50|121.02|119.52|120.98|119.48|121.02|119.52|120.94|119.44|11
1626984780000|2021-07-22 20:13:00|121.02|119.52|120.91|119.41|121.02|119.52|120.89|119.39|12
1626984790000|2021-07-22 20:13:10|120.9|119.4|120.89|119.39|120.9|119.4|120.89|119.39|2
1626984800000|2021-07-22 20:13:20|120.9|119.4|120.93|119.43|120.93|119.43|120.9|119.4|18
1626984810000|2021-07-22 20:13:30|120.92|119.42|120.91|119.41|120.93|119.43|120.9|119.4|5
1626984830000|2021-07-22 20:13:50|120.89|119.39|120.89|119.39|120.9|119.4|120.89|119.39|3
1626984840000|2021-07-22 20:14:00|120.88|119.38|120.87|119.37|120.88|119.38|120.86|119.36|8
1626984850000|2021-07-22 20:14:10|120.88|119.38|120.86|119.36|120.9|119.4|120.86|119.36|14
1626984860000|2021-07-22 20:14:20|120.87|119.37|120.86|119.36|120.88|119.38|120.86|119.36|6
1626984870000|2021-07-22 20:14:30|120.87|119.37|120.86|119.36|120.87|119.37|120.86|119.36|2
1626984880000|2021-07-22 20:14:40|120.87|119.37|120.86|119.36|120.87|119.37|120.86|119.36|2
1626984890000|2021-07-22 20:14:50|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626984900000|2021-07-22 20:15:00|120.88|119.38|120.94|119.44|120.95|119.45|120.88|119.38|10
1626984910000|2021-07-22 20:15:10|120.93|119.43|120.88|119.38|120.93|119.43|120.88|119.38|11
1626984920000|2021-07-22 20:15:20|120.89|119.39|120.92|119.42|120.92|119.42|120.89|119.39|4
1626984930000|2021-07-22 20:15:30|120.93|119.43|120.97|119.47|120.98|119.48|120.93|119.43|11
1626984940000|2021-07-22 20:15:40|120.98|119.48|120.99|119.49|120.99|119.49|120.97|119.47|15
1626984950000|2021-07-22 20:15:50|120.98|119.48|120.95|119.45|120.98|119.48|120.93|119.43|13
1626984960000|2021-07-22 20:16:00|120.94|119.44|120.95|119.45|120.96|119.46|120.94|119.44|18
1626984970000|2021-07-22 20:16:10|120.96|119.46|120.98|119.48|120.99|119.49|120.94|119.44|13
1626985010000|2021-07-22 20:16:50|120.99|119.49|120.99|119.49|120.99|119.49|120.99|119.49|1
1626985030000|2021-07-22 20:17:10|121|119.5|121.01|119.51|121.02|119.52|121|119.5|12
1626985040000|2021-07-22 20:17:20|121.02|119.52|121.03|119.53|121.03|119.53|121.01|119.51|4
1626985050000|2021-07-22 20:17:30|121.04|119.54|121.02|119.52|121.04|119.54|121.02|119.52|7
1626985060000|2021-07-22 20:17:40|121.03|119.53|121.03|119.53|121.04|119.54|121.03|119.53|3
1626985070000|2021-07-22 20:17:50|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|7
1626985080000|2021-07-22 20:18:00|121.03|119.53|121.06|119.56|121.06|119.56|121.03|119.53|11
1626985090000|2021-07-22 20:18:10|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626985100000|2021-07-22 20:18:20|121.07|119.57|121.07|119.57|121.07|119.57|121.06|119.56|11
1626985120000|2021-07-22 20:18:40|121.08|119.58|121.12|119.62|121.13|119.63|121.08|119.58|8
1626985130000|2021-07-22 20:18:50|121.13|119.63|121.12|119.62|121.13|119.63|121.11|119.61|6
1626985140000|2021-07-22 20:19:00|121.13|119.63|121.12|119.62|121.13|119.63|121.12|119.62|4
1626985150000|2021-07-22 20:19:10|121.13|119.63|121.16|119.66|121.16|119.66|121.13|119.63|6
1626985160000|2021-07-22 20:19:20|121.17|119.67|121.1|119.6|121.17|119.67|121.1|119.6|12
1626985170000|2021-07-22 20:19:30|121.11|119.61|121.12|119.62|121.13|119.63|121.1|119.6|8
1626985180000|2021-07-22 20:19:40|121.13|119.63|121.13|119.63|121.13|119.63|121.12|119.62|3
1626985190000|2021-07-22 20:19:50|121.14|119.64|121.11|119.61|121.14|119.64|121.1|119.6|7
1626985200000|2021-07-22 20:20:00|121.1|119.6|121.06|119.56|121.11|119.61|121.06|119.56|8
1626985220000|2021-07-22 20:20:20|121.05|119.55|121.05|119.55|121.05|119.55|121.05|119.55|1
1626985230000|2021-07-22 20:20:30|121.04|119.54|120.91|119.41|121.04|119.54|120.91|119.41|11
1626985240000|2021-07-22 20:20:40|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|4
1626985250000|2021-07-22 20:20:50|120.92|119.42|120.89|119.39|120.93|119.43|120.89|119.39|6
1626985260000|2021-07-22 20:21:00|120.86|119.36|120.86|119.36|120.88|119.38|120.86|119.36|5
1626985320000|2021-07-22 20:22:00|120.9|119.4|120.91|119.41|120.92|119.42|120.9|119.4|6
1626985330000|2021-07-22 20:22:10|120.92|119.42|120.93|119.43|120.93|119.43|120.91|119.41|6
1626985340000|2021-07-22 20:22:20|120.92|119.42|120.94|119.44|120.95|119.45|120.92|119.42|7
1626985350000|2021-07-22 20:22:30|120.93|119.43|120.92|119.42|120.93|119.43|120.91|119.41|3
1626985360000|2021-07-22 20:22:40|120.91|119.41|120.86|119.36|120.91|119.41|120.86|119.36|4
1626985380000|2021-07-22 20:23:00|120.87|119.37|120.87|119.37|120.87|119.37|120.86|119.36|5
1626985390000|2021-07-22 20:23:10|120.88|119.38|120.86|119.36|120.88|119.38|120.86|119.36|13
1626985400000|2021-07-22 20:23:20|120.87|119.37|120.83|119.33|120.87|119.37|120.82|119.32|8
1626985410000|2021-07-22 20:23:30|120.84|119.34|120.84|119.34|120.85|119.35|120.84|119.34|3
1626985420000|2021-07-22 20:23:40|120.83|119.33|120.84|119.34|120.85|119.35|120.83|119.33|4
1626985450000|2021-07-22 20:24:10|120.79|119.29|120.68|119.18|120.8|119.3|120.68|119.18|15
1626985460000|2021-07-22 20:24:20|120.67|119.17|120.69|119.19|120.69|119.19|120.64|119.14|21
1626985470000|2021-07-22 20:24:30|120.68|119.18|120.68|119.18|120.68|119.18|120.67|119.17|3
1626985480000|2021-07-22 20:24:40|120.69|119.19|120.73|119.23|120.73|119.23|120.69|119.19|3
1626985490000|2021-07-22 20:24:50|120.74|119.24|120.76|119.26|120.78|119.28|120.74|119.24|9
1626985500000|2021-07-22 20:25:00|120.74|119.24|120.76|119.26|120.76|119.26|120.74|119.24|7
1626985530000|2021-07-22 20:25:30|120.77|119.27|120.78|119.28|120.78|119.28|120.77|119.27|4
1626985540000|2021-07-22 20:25:40|120.76|119.26|120.74|119.24|120.76|119.26|120.74|119.24|2
1626985550000|2021-07-22 20:25:50|120.75|119.25|120.75|119.25|120.75|119.25|120.73|119.23|7
1626985560000|2021-07-22 20:26:00|120.74|119.24|120.75|119.25|120.76|119.26|120.74|119.24|6
1626985570000|2021-07-22 20:26:10|120.76|119.26|120.78|119.28|120.78|119.28|120.75|119.25|5
1626985580000|2021-07-22 20:26:20|120.77|119.27|120.78|119.28|120.78|119.28|120.77|119.27|2
1626985590000|2021-07-22 20:26:30|120.79|119.29|120.78|119.28|120.79|119.29|120.78|119.28|2
1626985600000|2021-07-22 20:26:40|120.79|119.29|120.8|119.3|120.8|119.3|120.78|119.28|11
1626985610000|2021-07-22 20:26:50|120.81|119.31|120.81|119.31|120.81|119.31|120.78|119.28|9
1626985630000|2021-07-22 20:27:10|120.82|119.32|120.85|119.35|120.86|119.36|120.82|119.32|8
1626985640000|2021-07-22 20:27:20|120.86|119.36|120.87|119.37|120.87|119.37|120.85|119.35|4
1626985650000|2021-07-22 20:27:30|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|4
1626985660000|2021-07-22 20:27:40|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|4
1626985670000|2021-07-22 20:27:50|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626985680000|2021-07-22 20:28:00|120.86|119.36|120.86|119.36|120.86|119.36|120.86|119.36|1
1626985690000|2021-07-22 20:28:10|120.85|119.35|120.84|119.34|120.86|119.36|120.83|119.33|4
1626985700000|2021-07-22 20:28:20|120.85|119.35|120.84|119.34|120.85|119.35|120.83|119.33|3
1626985710000|2021-07-22 20:28:30|120.86|119.36|120.85|119.35|120.86|119.36|120.85|119.35|2
1626985720000|2021-07-22 20:28:40|120.84|119.34|120.85|119.35|120.85|119.35|120.84|119.34|2
1626985730000|2021-07-22 20:28:50|120.84|119.34|120.85|119.35|120.85|119.35|120.84|119.34|2
1626985740000|2021-07-22 20:29:00|120.84|119.34|120.88|119.38|120.89|119.39|120.84|119.34|7
1626985750000|2021-07-22 20:29:10|120.87|119.37|120.85|119.35|120.9|119.4|120.85|119.35|6
1626985770000|2021-07-22 20:29:30|120.84|119.34|120.78|119.28|120.84|119.34|120.74|119.24|10
1626985780000|2021-07-22 20:29:40|120.77|119.27|120.81|119.31|120.82|119.32|120.77|119.27|9
1626985790000|2021-07-22 20:29:50|120.82|119.32|120.84|119.34|120.84|119.34|120.81|119.31|7
1626985800000|2021-07-22 20:30:00|120.85|119.35|120.88|119.38|120.88|119.38|120.84|119.34|7
1626985810000|2021-07-22 20:30:10|120.89|119.39|120.95|119.45|120.95|119.45|120.87|119.37|12
1626985820000|2021-07-22 20:30:20|120.96|119.46|121.02|119.52|121.02|119.52|120.96|119.46|8
1626985830000|2021-07-22 20:30:30|121.01|119.51|120.99|119.49|121.02|119.52|120.98|119.48|17
1626985840000|2021-07-22 20:30:40|120.98|119.48|120.99|119.49|120.99|119.49|120.98|119.48|2
1626985850000|2021-07-22 20:30:50|121|119.5|121|119.5|121|119.5|120.99|119.49|3
1626985860000|2021-07-22 20:31:00|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|7
1626985870000|2021-07-22 20:31:10|121|119.5|120.99|119.49|121|119.5|120.99|119.49|4
1626985890000|2021-07-22 20:31:30|120.98|119.48|120.99|119.49|120.99|119.49|120.98|119.48|2
1626985900000|2021-07-22 20:31:40|120.98|119.48|120.97|119.47|120.99|119.49|120.97|119.47|3
1626985910000|2021-07-22 20:31:50|120.98|119.48|120.99|119.49|120.99|119.49|120.97|119.47|3
1626985920000|2021-07-22 20:32:00|120.98|119.48|120.92|119.42|120.98|119.48|120.92|119.42|7
1626985930000|2021-07-22 20:32:10|120.93|119.43|120.92|119.42|120.93|119.43|120.92|119.42|2
1626985940000|2021-07-22 20:32:20|120.9|119.4|120.88|119.38|120.9|119.4|120.88|119.38|5
1626985950000|2021-07-22 20:32:30|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|4
1626985960000|2021-07-22 20:32:40|120.87|119.37|120.88|119.38|120.88|119.38|120.87|119.37|2
1626985970000|2021-07-22 20:32:50|120.86|119.36|120.87|119.37|120.89|119.39|120.86|119.36|4
1626985980000|2021-07-22 20:33:00|120.88|119.38|120.9|119.4|120.91|119.41|120.87|119.37|9
1626985990000|2021-07-22 20:33:10|120.91|119.41|120.94|119.44|120.94|119.44|120.91|119.41|3
1626986000000|2021-07-22 20:33:20|120.95|119.45|120.95|119.45|120.95|119.45|120.94|119.44|3
1626986010000|2021-07-22 20:33:30|120.96|119.46|120.93|119.43|120.96|119.46|120.93|119.43|9
1626986020000|2021-07-22 20:33:40|120.92|119.42|120.9|119.4|120.94|119.44|120.9|119.4|12
1626986030000|2021-07-22 20:33:50|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|2
1626986040000|2021-07-22 20:34:00|120.87|119.37|120.82|119.32|120.87|119.37|120.81|119.31|4
1626986050000|2021-07-22 20:34:10|120.81|119.31|120.81|119.31|120.81|119.31|120.81|119.31|1
1626986060000|2021-07-22 20:34:20|120.78|119.28|120.74|119.24|120.78|119.28|120.65|119.15|13
1626986070000|2021-07-22 20:34:30|120.75|119.25|120.73|119.23|120.75|119.25|120.71|119.21|11
1626986080000|2021-07-22 20:34:40|120.72|119.22|120.74|119.24|120.74|119.24|120.71|119.21|15
1626986090000|2021-07-22 20:34:50|120.73|119.23|120.74|119.24|120.74|119.24|120.71|119.21|6
1626986100000|2021-07-22 20:35:00|120.76|119.26|120.84|119.34|120.84|119.34|120.76|119.26|7
1626986110000|2021-07-22 20:35:10|120.83|119.33|120.91|119.41|120.91|119.41|120.81|119.31|10
1626986120000|2021-07-22 20:35:20|120.92|119.42|120.93|119.43|120.93|119.43|120.91|119.41|6
1626986130000|2021-07-22 20:35:30|120.95|119.45|120.96|119.46|120.99|119.49|120.95|119.45|7
1626986140000|2021-07-22 20:35:40|120.97|119.47|120.97|119.47|120.97|119.47|120.97|119.47|1
1626986150000|2021-07-22 20:35:50|120.96|119.46|120.97|119.47|121.01|119.51|120.96|119.46|5
1626986160000|2021-07-22 20:36:00|120.96|119.46|121.09|119.59|121.09|119.59|120.93|119.43|15
1626986170000|2021-07-22 20:36:10|121.08|119.58|121.03|119.53|121.09|119.59|121.02|119.52|17
1626986180000|2021-07-22 20:36:20|121.04|119.54|121.09|119.59|121.1|119.6|121.03|119.53|11
1626986190000|2021-07-22 20:36:30|121.08|119.58|121.1|119.6|121.1|119.6|121.08|119.58|7
1626986200000|2021-07-22 20:36:40|121.09|119.59|121.09|119.59|121.09|119.59|121.05|119.55|11
1626986210000|2021-07-22 20:36:50|121.11|119.61|121.11|119.61|121.12|119.62|121.11|119.61|5
1626986220000|2021-07-22 20:37:00|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|3
1626986240000|2021-07-22 20:37:20|121.06|119.56|121.06|119.56|121.07|119.57|121.06|119.56|5
1626986270000|2021-07-22 20:37:50|121.03|119.53|121.06|119.56|121.06|119.56|121.03|119.53|3
1626986280000|2021-07-22 20:38:00|121.08|119.58|121.1|119.6|121.12|119.62|121.08|119.58|14
1626986290000|2021-07-22 20:38:10|121.09|119.59|121.09|119.59|121.1|119.6|121.09|119.59|3
1626986300000|2021-07-22 20:38:20|121.1|119.6|121.08|119.58|121.1|119.6|121.08|119.58|2
1626986310000|2021-07-22 20:38:30|121.07|119.57|121.07|119.57|121.08|119.58|121.07|119.57|5
1626986320000|2021-07-22 20:38:40|121.08|119.58|121.08|119.58|121.08|119.58|121.07|119.57|5
1626986330000|2021-07-22 20:38:50|121.07|119.57|121.11|119.61|121.12|119.62|121.07|119.57|5
1626986340000|2021-07-22 20:39:00|121.12|119.62|121.1|119.6|121.12|119.62|121.09|119.59|11
1626986350000|2021-07-22 20:39:10|121.11|119.61|121.1|119.6|121.13|119.63|121.09|119.59|17
1626986360000|2021-07-22 20:39:20|121.11|119.61|121.11|119.61|121.12|119.62|121.1|119.6|6
1626986370000|2021-07-22 20:39:30|121.1|119.6|121.11|119.61|121.11|119.61|121.1|119.6|2
1626986380000|2021-07-22 20:39:40|121.1|119.6|121.1|119.6|121.11|119.61|121.1|119.6|3
1626986390000|2021-07-22 20:39:50|121.11|119.61|121.09|119.59|121.11|119.61|121.09|119.59|7
1626986410000|2021-07-22 20:40:10|121.1|119.6|121.17|119.67|121.17|119.67|121.1|119.6|7
1626986430000|2021-07-22 20:40:30|121.16|119.66|121.2|119.7|121.21|119.71|121.16|119.66|9
1626986440000|2021-07-22 20:40:40|121.21|119.71|121.16|119.66|121.21|119.71|121.16|119.66|7
1626986450000|2021-07-22 20:40:50|121.17|119.67|121.19|119.69|121.19|119.69|121.17|119.67|4
1626986460000|2021-07-22 20:41:00|121.2|119.7|121.18|119.68|121.2|119.7|121.16|119.66|16
1626986470000|2021-07-22 20:41:10|121.17|119.67|121.19|119.69|121.19|119.69|121.16|119.66|7
1626986480000|2021-07-22 20:41:20|121.21|119.71|121.2|119.7|121.21|119.71|121.2|119.7|2
1626986500000|2021-07-22 20:41:40|121.18|119.68|121.19|119.69|121.19|119.69|121.17|119.67|5
1626986510000|2021-07-22 20:41:50|121.2|119.7|121.2|119.7|121.2|119.7|121.2|119.7|1
1626986520000|2021-07-22 20:42:00|121.17|119.67|121.23|119.73|121.24|119.74|121.17|119.67|9
1626986530000|2021-07-22 20:42:10|121.24|119.74|121.2|119.7|121.24|119.74|121.2|119.7|10
1626986540000|2021-07-22 20:42:20|121.21|119.71|121.21|119.71|121.21|119.71|121.19|119.69|4
1626986550000|2021-07-22 20:42:30|121.2|119.7|121.22|119.72|121.23|119.73|121.2|119.7|7
1626986560000|2021-07-22 20:42:40|121.23|119.73|121.28|119.78|121.28|119.78|121.23|119.73|6
1626986570000|2021-07-22 20:42:50|121.26|119.76|121.27|119.77|121.27|119.77|121.25|119.75|8
1626986580000|2021-07-22 20:43:00|121.26|119.76|121.25|119.75|121.27|119.77|121.25|119.75|6
1626986590000|2021-07-22 20:43:10|121.26|119.76|121.27|119.77|121.27|119.77|121.25|119.75|10
1626986600000|2021-07-22 20:43:20|121.26|119.76|121.3|119.8|121.3|119.8|121.26|119.76|4
1626986610000|2021-07-22 20:43:30|121.31|119.81|121.31|119.81|121.32|119.82|121.3|119.8|9
1626986620000|2021-07-22 20:43:40|121.32|119.82|121.28|119.78|121.32|119.82|121.28|119.78|7
1626986630000|2021-07-22 20:43:50|121.27|119.77|121.25|119.75|121.27|119.77|121.24|119.74|7
1626986640000|2021-07-22 20:44:00|121.26|119.76|121.26|119.76|121.27|119.77|121.25|119.75|7
1626986650000|2021-07-22 20:44:10|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|2
1626986660000|2021-07-22 20:44:20|121.22|119.72|121.25|119.75|121.25|119.75|121.22|119.72|3
1626986670000|2021-07-22 20:44:30|121.23|119.73|121.2|119.7|121.24|119.74|121.2|119.7|3
1626986700000|2021-07-22 20:45:00|121.21|119.71|121.27|119.77|121.27|119.77|121.21|119.71|5
1626986710000|2021-07-22 20:45:10|121.25|119.75|121.22|119.72|121.25|119.75|121.22|119.72|10
1626986720000|2021-07-22 20:45:20|121.23|119.73|121.23|119.73|121.24|119.74|121.21|119.71|12
1626986740000|2021-07-22 20:45:40|121.22|119.72|121.22|119.72|121.22|119.72|121.22|119.72|1
1626986750000|2021-07-22 20:45:50|121.21|119.71|121.21|119.71|121.22|119.72|121.2|119.7|7
1626986760000|2021-07-22 20:46:00|121.2|119.7|121.22|119.72|121.24|119.74|121.2|119.7|8
1626986770000|2021-07-22 20:46:10|121.23|119.73|121.23|119.73|121.26|119.76|121.23|119.73|6
1626986780000|2021-07-22 20:46:20|121.22|119.72|121.21|119.71|121.24|119.74|121.21|119.71|12
1626986790000|2021-07-22 20:46:30|121.22|119.72|121.24|119.74|121.24|119.74|121.21|119.71|13
1626986800000|2021-07-22 20:46:40|121.23|119.73|121.22|119.72|121.24|119.74|121.21|119.71|16
1626986810000|2021-07-22 20:46:50|121.21|119.71|121.23|119.73|121.24|119.74|121.21|119.71|14
1626986820000|2021-07-22 20:47:00|121.24|119.74|121.22|119.72|121.24|119.74|121.22|119.72|11
1626986840000|2021-07-22 20:47:20|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|2
1626986880000|2021-07-22 20:48:00|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|2
1626986900000|2021-07-22 20:48:20|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|4
1626986910000|2021-07-22 20:48:30|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1626986920000|2021-07-22 20:48:40|121.24|119.74|121.24|119.74|121.25|119.75|121.24|119.74|9
1626986930000|2021-07-22 20:48:50|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|8
1626986940000|2021-07-22 20:49:00|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|6
1626986950000|2021-07-22 20:49:10|121.23|119.73|121.22|119.72|121.23|119.73|121.22|119.72|6
1626986960000|2021-07-22 20:49:20|121.23|119.73|121.22|119.72|121.23|119.73|121.21|119.71|16
1626986970000|2021-07-22 20:49:30|121.23|119.73|121.2|119.7|121.23|119.73|121.2|119.7|8
1626986980000|2021-07-22 20:49:40|121.17|119.67|121.16|119.66|121.18|119.68|121.16|119.66|4
1626986990000|2021-07-22 20:49:50|121.17|119.67|121.19|119.69|121.2|119.7|121.17|119.67|13
1626987000000|2021-07-22 20:50:00|121.2|119.7|121.22|119.72|121.22|119.72|121.2|119.7|2
1626987010000|2021-07-22 20:50:10|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|4
1626987020000|2021-07-22 20:50:20|121.21|119.71|121.17|119.67|121.21|119.71|121.15|119.65|13
1626987030000|2021-07-22 20:50:30|121.18|119.68|121.11|119.61|121.19|119.69|121.11|119.61|16
1626987040000|2021-07-22 20:50:40|121.12|119.62|121.14|119.64|121.15|119.65|121.11|119.61|8
1626987050000|2021-07-22 20:50:50|121.15|119.65|121.15|119.65|121.15|119.65|121.15|119.65|1
1626987060000|2021-07-22 20:51:00|121.14|119.64|121.15|119.65|121.15|119.65|121.14|119.64|2
1626987070000|2021-07-22 20:51:10|121.13|119.63|121.08|119.58|121.13|119.63|121.05|119.55|9
1626987080000|2021-07-22 20:51:20|121.07|119.57|121.09|119.59|121.09|119.59|121.07|119.57|7
1626987090000|2021-07-22 20:51:30|121.08|119.58|121.06|119.56|121.08|119.58|121.06|119.56|3
1626987100000|2021-07-22 20:51:40|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1626987110000|2021-07-22 20:51:50|121.07|119.57|121.09|119.59|121.09|119.59|121.06|119.56|7
1626987120000|2021-07-22 20:52:00|121.08|119.58|121.11|119.61|121.11|119.61|121.08|119.58|8
1626987130000|2021-07-22 20:52:10|121.1|119.6|121.08|119.58|121.1|119.6|121.08|119.58|8
1626987140000|2021-07-22 20:52:20|121.09|119.59|121.04|119.54|121.09|119.59|121.02|119.52|10
1626987150000|2021-07-22 20:52:30|121.03|119.53|121.06|119.56|121.06|119.56|121.03|119.53|10
1626987160000|2021-07-22 20:52:40|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|9
1626987170000|2021-07-22 20:52:50|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|8
1626987180000|2021-07-22 20:53:00|121.04|119.54|121.07|119.57|121.07|119.57|121.03|119.53|17
1626987190000|2021-07-22 20:53:10|121.08|119.58|121.07|119.57|121.09|119.59|121.06|119.56|17
1626987200000|2021-07-22 20:53:20|121.08|119.58|121.06|119.56|121.09|119.59|121.06|119.56|13
1626987210000|2021-07-22 20:53:30|121.07|119.57|121.07|119.57|121.08|119.58|121.06|119.56|7
1626987220000|2021-07-22 20:53:40|121.06|119.56|121.08|119.58|121.08|119.58|121.06|119.56|7
1626987230000|2021-07-22 20:53:50|121.07|119.57|121.08|119.58|121.08|119.58|121.07|119.57|6
1626987240000|2021-07-22 20:54:00|121.06|119.56|121.04|119.54|121.06|119.56|121.04|119.54|3
1626987250000|2021-07-22 20:54:10|121.03|119.53|121.01|119.51|121.04|119.54|121.01|119.51|9
1626987260000|2021-07-22 20:54:20|121|119.5|121.01|119.51|121.02|119.52|121|119.5|6
1626987270000|2021-07-22 20:54:30|121|119.5|120.99|119.49|121.02|119.52|120.99|119.49|6
1626987280000|2021-07-22 20:54:40|121|119.5|120.99|119.49|121|119.5|120.99|119.49|6
1626987290000|2021-07-22 20:54:50|120.98|119.48|120.96|119.46|120.98|119.48|120.94|119.44|16
1626987310000|2021-07-22 20:55:10|120.97|119.47|120.97|119.47|120.98|119.48|120.97|119.47|3
1626987320000|2021-07-22 20:55:20|120.96|119.46|120.98|119.48|120.99|119.49|120.96|119.46|7
1626987330000|2021-07-22 20:55:30|120.99|119.49|120.97|119.47|121.01|119.51|120.97|119.47|14
1626987340000|2021-07-22 20:55:40|120.96|119.46|120.98|119.48|120.98|119.48|120.96|119.46|6
1626987350000|2021-07-22 20:55:50|120.99|119.49|120.98|119.48|120.99|119.49|120.97|119.47|8
1626987360000|2021-07-22 20:56:00|120.99|119.49|120.99|119.49|120.99|119.49|120.98|119.48|7
1626987370000|2021-07-22 20:56:10|120.98|119.48|120.99|119.49|121|119.5|120.98|119.48|3
1626987380000|2021-07-22 20:56:20|121|119.5|121.01|119.51|121.02|119.52|121|119.5|12
1626987390000|2021-07-22 20:56:30|121|119.5|121.01|119.51|121.01|119.51|121|119.5|4
1626987400000|2021-07-22 20:56:40|121.02|119.52|121|119.5|121.02|119.52|121|119.5|5
1626987410000|2021-07-22 20:56:50|121.01|119.51|121.01|119.51|121.01|119.51|121|119.5|3
1626987420000|2021-07-22 20:57:00|121.02|119.52|121.01|119.51|121.02|119.52|121.01|119.51|2
1626987430000|2021-07-22 20:57:10|121.02|119.52|121.01|119.51|121.02|119.52|121.01|119.51|2
1626987450000|2021-07-22 20:57:30|121|119.5|121|119.5|121.01|119.51|121|119.5|3
1626987460000|2021-07-22 20:57:40|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|5
1626987470000|2021-07-22 20:57:50|121|119.5|120.99|119.49|121|119.5|120.99|119.49|2
1626987480000|2021-07-22 20:58:00|121|119.5|121.01|119.51|121.01|119.51|120.99|119.49|4
1626987490000|2021-07-22 20:58:10|121|119.5|120.97|119.47|121|119.5|120.96|119.46|4
1626987500000|2021-07-22 20:58:20|120.92|119.42|120.93|119.43|120.93|119.43|120.91|119.41|6
1626987510000|2021-07-22 20:58:30|120.92|119.42|120.9|119.4|120.93|119.43|120.9|119.4|11
1626987520000|2021-07-22 20:58:40|120.91|119.41|120.92|119.42|120.93|119.43|120.91|119.41|15
1626987530000|2021-07-22 20:58:50|120.91|119.41|120.89|119.39|120.91|119.41|120.89|119.39|7
1626987540000|2021-07-22 20:59:00|120.88|119.38|120.89|119.39|120.9|119.4|120.88|119.38|8
1626987550000|2021-07-22 20:59:10|120.88|119.38|120.88|119.38|120.88|119.38|120.85|119.35|13
1626987560000|2021-07-22 20:59:20|120.87|119.37|120.87|119.37|120.88|119.38|120.87|119.37|7
1626987570000|2021-07-22 20:59:30|120.88|119.38|120.88|119.38|120.88|119.38|120.87|119.37|5
1626987580000|2021-07-22 20:59:40|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|2
1626987590000|2021-07-22 20:59:50|120.89|119.39|120.87|119.37|120.89|119.39|120.87|119.37|9
1626987600000|2021-07-22 21:00:00|120.86|119.36|120.83|119.33|120.86|119.36|120.81|119.31|22
1626987610000|2021-07-22 21:00:10|120.82|119.32|120.87|119.37|120.88|119.38|120.82|119.32|11
1626987620000|2021-07-22 21:00:20|120.88|119.38|120.87|119.37|120.88|119.38|120.86|119.36|10
1626987630000|2021-07-22 21:00:30|120.86|119.36|120.89|119.39|120.89|119.39|120.86|119.36|9
1626987640000|2021-07-22 21:00:40|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|3
1626987650000|2021-07-22 21:00:50|120.89|119.39|120.85|119.35|120.9|119.4|120.85|119.35|7
1626987660000|2021-07-22 21:01:00|120.84|119.34|120.89|119.39|120.89|119.39|120.83|119.33|10
1626987670000|2021-07-22 21:01:10|120.91|119.41|120.91|119.41|120.91|119.41|120.91|119.41|1
1626987680000|2021-07-22 21:01:20|120.92|119.42|120.92|119.42|120.92|119.42|120.92|119.42|1
1626987690000|2021-07-22 21:01:30|120.93|119.43|120.96|119.46|120.96|119.46|120.92|119.42|5
1626987700000|2021-07-22 21:01:40|120.98|119.48|121.01|119.51|121.01|119.51|120.98|119.48|9
1626987710000|2021-07-22 21:01:50|121|119.5|121.01|119.51|121.02|119.52|121|119.5|4
1626987720000|2021-07-22 21:02:00|121|119.5|121.02|119.52|121.02|119.52|121|119.5|7
1626987730000|2021-07-22 21:02:10|121.01|119.51|121.03|119.53|121.03|119.53|121.01|119.51|7
1626987740000|2021-07-22 21:02:20|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|6
1626987750000|2021-07-22 21:02:30|121.06|119.56|121.09|119.59|121.09|119.59|121.05|119.55|11
1626987770000|2021-07-22 21:02:50|121.08|119.58|121.08|119.58|121.08|119.58|121.07|119.57|3
1626987780000|2021-07-22 21:03:00|121.07|119.57|121.08|119.58|121.09|119.59|121.07|119.57|4
1626987790000|2021-07-22 21:03:10|121.09|119.59|121.09|119.59|121.09|119.59|121.08|119.58|3
1626987800000|2021-07-22 21:03:20|121.08|119.58|121.08|119.58|121.08|119.58|121.08|119.58|1
1626987850000|2021-07-22 21:04:10|121.07|119.57|121.07|119.57|121.08|119.58|121.07|119.57|3
1626987880000|2021-07-22 21:04:40|121.06|119.56|121.09|119.59|121.1|119.6|121.06|119.56|7
1626987890000|2021-07-22 21:04:50|121.1|119.6|121.1|119.6|121.1|119.6|121.1|119.6|1
1626987900000|2021-07-22 21:05:00|121.09|119.59|121.15|119.65|121.15|119.65|121.09|119.59|7
1626987910000|2021-07-22 21:05:10|121.12|119.62|121.11|119.61|121.12|119.62|121.09|119.59|5
1626987920000|2021-07-22 21:05:20|121.1|119.6|121.11|119.61|121.12|119.62|121.1|119.6|7
1626987930000|2021-07-22 21:05:30|121.1|119.6|121.14|119.64|121.15|119.65|121.1|119.6|9
1626987940000|2021-07-22 21:05:40|121.1|119.6|121.07|119.57|121.1|119.6|121.07|119.57|11
1626987950000|2021-07-22 21:05:50|121.08|119.58|121.07|119.57|121.09|119.59|121.07|119.57|8
1626987960000|2021-07-22 21:06:00|121.09|119.59|121.07|119.57|121.09|119.59|121.07|119.57|3
1626987970000|2021-07-22 21:06:10|121.02|119.52|121.02|119.52|121.05|119.55|120.99|119.49|16
1626987980000|2021-07-22 21:06:20|121.03|119.53|121.02|119.52|121.03|119.53|121.02|119.52|2
1626987990000|2021-07-22 21:06:30|121.03|119.53|121.03|119.53|121.03|119.53|121.02|119.52|5
1626988000000|2021-07-22 21:06:40|121.02|119.52|121.02|119.52|121.04|119.54|120.99|119.49|11
1626988010000|2021-07-22 21:06:50|121.03|119.53|121.04|119.54|121.05|119.55|121.03|119.53|6
1626988020000|2021-07-22 21:07:00|121.05|119.55|121.06|119.56|121.07|119.57|121.05|119.55|12
1626988030000|2021-07-22 21:07:10|121.07|119.57|121.1|119.6|121.11|119.61|121.06|119.56|13
1626988040000|2021-07-22 21:07:20|121.09|119.59|121.09|119.59|121.1|119.6|121.09|119.59|5
1626988050000|2021-07-22 21:07:30|121.1|119.6|121.1|119.6|121.11|119.61|121.09|119.59|11
1626988060000|2021-07-22 21:07:40|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|7
1626988070000|2021-07-22 21:07:50|121.11|119.61|121.1|119.6|121.11|119.61|121.09|119.59|6
1626988080000|2021-07-22 21:08:00|121.05|119.55|121.04|119.54|121.05|119.55|121.04|119.54|2
1626988090000|2021-07-22 21:08:10|121.05|119.55|121.04|119.54|121.05|119.55|121.04|119.54|2
1626988100000|2021-07-22 21:08:20|121.05|119.55|121.04|119.54|121.05|119.55|121.04|119.54|2
1626988110000|2021-07-22 21:08:30|121.05|119.55|121.05|119.55|121.06|119.56|121.04|119.54|7
1626988120000|2021-07-22 21:08:40|121.06|119.56|121.05|119.55|121.07|119.57|121.05|119.55|10
1626988130000|2021-07-22 21:08:50|121.06|119.56|121.06|119.56|121.07|119.57|121.05|119.55|13
1626988140000|2021-07-22 21:09:00|121.05|119.55|121.06|119.56|121.06|119.56|121.05|119.55|10
1626988150000|2021-07-22 21:09:10|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|21
1626988160000|2021-07-22 21:09:20|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|3
1626988170000|2021-07-22 21:09:30|121.05|119.55|121.06|119.56|121.06|119.56|121.05|119.55|18
1626988180000|2021-07-22 21:09:40|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|11
1626988190000|2021-07-22 21:09:50|121.06|119.56|121.05|119.55|121.06|119.56|121.04|119.54|10
1626988200000|2021-07-22 21:10:00|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|6
1626988220000|2021-07-22 21:10:20|121.04|119.54|121.04|119.54|121.04|119.54|121.04|119.54|1
1626988230000|2021-07-22 21:10:30|121.05|119.55|121.05|119.55|121.05|119.55|121.05|119.55|1
1626988240000|2021-07-22 21:10:40|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|2
1626988260000|2021-07-22 21:11:00|121|119.5|121.01|119.51|121.02|119.52|121|119.5|3
1626988270000|2021-07-22 21:11:10|121|119.5|120.98|119.48|121|119.5|120.96|119.46|7
1626988280000|2021-07-22 21:11:20|120.99|119.49|120.97|119.47|120.99|119.49|120.97|119.47|7
1626988290000|2021-07-22 21:11:30|120.96|119.46|120.97|119.47|120.97|119.47|120.96|119.46|4
1626988300000|2021-07-22 21:11:40|120.96|119.46|120.97|119.47|120.97|119.47|120.96|119.46|4
1626988310000|2021-07-22 21:11:50|120.95|119.45|120.97|119.47|120.97|119.47|120.95|119.45|4
1626988320000|2021-07-22 21:12:00|120.94|119.44|120.97|119.47|120.97|119.47|120.94|119.44|3
1626988330000|2021-07-22 21:12:10|120.96|119.46|120.97|119.47|120.97|119.47|120.96|119.46|4
1626988350000|2021-07-22 21:12:30|120.94|119.44|120.93|119.43|120.95|119.45|120.93|119.43|5
1626988360000|2021-07-22 21:12:40|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626988370000|2021-07-22 21:12:50|120.96|119.46|120.96|119.46|120.97|119.47|120.96|119.46|3
1626988380000|2021-07-22 21:13:00|120.95|119.45|120.95|119.45|120.95|119.45|120.95|119.45|1
1626988390000|2021-07-22 21:13:10|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626988410000|2021-07-22 21:13:30|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626988420000|2021-07-22 21:13:40|120.97|119.47|120.97|119.47|120.97|119.47|120.97|119.47|1
1626988440000|2021-07-22 21:14:00|120.96|119.46|120.96|119.46|120.96|119.46|120.96|119.46|1
1626988450000|2021-07-22 21:14:10|120.97|119.47|120.98|119.48|120.98|119.48|120.96|119.46|5
1626988460000|2021-07-22 21:14:20|121|119.5|120.99|119.49|121|119.5|120.99|119.49|2
1626988470000|2021-07-22 21:14:30|120.98|119.48|120.98|119.48|121|119.5|120.98|119.48|3
1626988480000|2021-07-22 21:14:40|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|2
1626988490000|2021-07-22 21:14:50|120.99|119.49|120.98|119.48|120.99|119.49|120.98|119.48|2
1626988510000|2021-07-22 21:15:10|120.99|119.49|121.05|119.55|121.05|119.55|120.99|119.49|5
1626988520000|2021-07-22 21:15:20|121.09|119.59|121.09|119.59|121.09|119.59|121.09|119.59|1
1626988530000|2021-07-22 21:15:30|121.08|119.58|121.08|119.58|121.08|119.58|121.07|119.57|3
1626988570000|2021-07-22 21:16:10|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|2
1626988580000|2021-07-22 21:16:20|121.1|119.6|121.13|119.63|121.13|119.63|121.1|119.6|5
1626988590000|2021-07-22 21:16:30|121.12|119.62|121.13|119.63|121.14|119.64|121.12|119.62|4
1626988600000|2021-07-22 21:16:40|121.15|119.65|121.16|119.66|121.17|119.67|121.15|119.65|8
1626988610000|2021-07-22 21:16:50|121.17|119.67|121.19|119.69|121.19|119.69|121.16|119.66|5
1626988620000|2021-07-22 21:17:00|121.2|119.7|121.21|119.71|121.21|119.71|121.19|119.69|8
1626988630000|2021-07-22 21:17:10|121.2|119.7|121.2|119.7|121.21|119.71|121.17|119.67|12
1626988640000|2021-07-22 21:17:20|121.21|119.71|121.21|119.71|121.21|119.71|121.2|119.7|5
1626988650000|2021-07-22 21:17:30|121.2|119.7|121.2|119.7|121.2|119.7|121.2|119.7|1
1626988680000|2021-07-22 21:18:00|121.21|119.71|121.21|119.71|121.21|119.71|121.2|119.7|3
1626988690000|2021-07-22 21:18:10|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|2
1626988710000|2021-07-22 21:18:30|121.2|119.7|121.21|119.71|121.21|119.71|121.2|119.7|2
1626988770000|2021-07-22 21:19:30|121.2|119.7|121.22|119.72|121.22|119.72|121.2|119.7|2
1626988790000|2021-07-22 21:19:50|121.24|119.74|121.24|119.74|121.24|119.74|121.24|119.74|1
1626988800000|2021-07-22 21:20:00|121.23|119.73|121.23|119.73|121.24|119.74|121.22|119.72|11
1626988810000|2021-07-22 21:20:10|121.22|119.72|121.22|119.72|121.22|119.72|121.21|119.71|5
1626988820000|2021-07-22 21:20:20|121.21|119.71|121.2|119.7|121.22|119.72|121.2|119.7|6
1626988830000|2021-07-22 21:20:30|121.19|119.69|121.18|119.68|121.19|119.69|121.18|119.68|2
1626988840000|2021-07-22 21:20:40|121.17|119.67|121.13|119.63|121.17|119.67|121.13|119.63|3
1626988850000|2021-07-22 21:20:50|121.14|119.64|121.18|119.68|121.18|119.68|121.13|119.63|5
1626988860000|2021-07-22 21:21:00|121.14|119.64|121.13|119.63|121.16|119.66|121.13|119.63|6
1626988870000|2021-07-22 21:21:10|121.12|119.62|121.12|119.62|121.14|119.64|121.1|119.6|9
1626988880000|2021-07-22 21:21:20|121.11|119.61|121.12|119.62|121.13|119.63|121.11|119.61|10
1626988890000|2021-07-22 21:21:30|121.08|119.58|121.07|119.57|121.12|119.62|121.07|119.57|12
1626988900000|2021-07-22 21:21:40|121.08|119.58|121.09|119.59|121.1|119.6|121.06|119.56|17
1626988910000|2021-07-22 21:21:50|121.08|119.58|121.07|119.57|121.09|119.59|121.07|119.57|4
1626988920000|2021-07-22 21:22:00|121.08|119.58|121.05|119.55|121.09|119.59|121.05|119.55|5
1626988930000|2021-07-22 21:22:10|121.06|119.56|121.07|119.57|121.09|119.59|121.06|119.56|6
1626988940000|2021-07-22 21:22:20|121.06|119.56|121.07|119.57|121.1|119.6|121.06|119.56|7
1626988950000|2021-07-22 21:22:30|121.08|119.58|121.11|119.61|121.11|119.61|121.07|119.57|12
1626988960000|2021-07-22 21:22:40|121.1|119.6|121.05|119.55|121.1|119.6|121.05|119.55|9
1626988970000|2021-07-22 21:22:50|121.03|119.53|121.05|119.55|121.05|119.55|121|119.5|16
1626988980000|2021-07-22 21:23:00|121.03|119.53|121.03|119.53|121.05|119.55|121.02|119.52|21
1626988990000|2021-07-22 21:23:10|121.04|119.54|121.03|119.53|121.05|119.55|121.02|119.52|13
1626989000000|2021-07-22 21:23:20|121.04|119.54|121.04|119.54|121.04|119.54|121.03|119.53|9
1626989010000|2021-07-22 21:23:30|121.02|119.52|121.04|119.54|121.04|119.54|121.02|119.52|6
1626989020000|2021-07-22 21:23:40|121.03|119.53|121.04|119.54|121.04|119.54|121.01|119.51|7
1626989030000|2021-07-22 21:23:50|121.03|119.53|121.01|119.51|121.03|119.53|121.01|119.51|10
1626989040000|2021-07-22 21:24:00|121.03|119.53|121.03|119.53|121.03|119.53|121.01|119.51|9
1626989050000|2021-07-22 21:24:10|120.97|119.47|120.95|119.45|120.99|119.49|120.95|119.45|4
1626989060000|2021-07-22 21:24:20|120.94|119.44|120.98|119.48|120.98|119.48|120.94|119.44|4
1626989070000|2021-07-22 21:24:30|120.97|119.47|120.97|119.47|120.98|119.48|120.96|119.46|7
1626989080000|2021-07-22 21:24:40|120.95|119.45|120.92|119.42|120.95|119.45|120.92|119.42|5
1626989090000|2021-07-22 21:24:50|120.93|119.43|120.93|119.43|120.94|119.44|120.92|119.42|4
1626989100000|2021-07-22 21:25:00|120.91|119.41|120.92|119.42|120.92|119.42|120.91|119.41|4
1626989110000|2021-07-22 21:25:10|120.93|119.43|120.91|119.41|120.93|119.43|120.91|119.41|3
1626989120000|2021-07-22 21:25:20|120.9|119.4|120.9|119.4|120.91|119.41|120.9|119.4|5
1626989130000|2021-07-22 21:25:30|120.91|119.41|120.9|119.4|120.91|119.41|120.9|119.4|2
1626989140000|2021-07-22 21:25:40|120.89|119.39|120.9|119.4|120.92|119.42|120.89|119.39|6
1626989170000|2021-07-22 21:26:10|120.91|119.41|120.89|119.39|120.91|119.41|120.89|119.39|5
1626989180000|2021-07-22 21:26:20|120.9|119.4|120.9|119.4|120.9|119.4|120.89|119.39|3
1626989210000|2021-07-22 21:26:50|120.89|119.39|120.89|119.39|120.89|119.39|120.89|119.39|1
1626989220000|2021-07-22 21:27:00|120.91|119.41|120.9|119.4|120.91|119.41|120.9|119.4|2
1626989230000|2021-07-22 21:27:10|120.91|119.41|120.9|119.4|120.91|119.41|120.9|119.4|2
1626989240000|2021-07-22 21:27:20|120.91|119.41|120.91|119.41|120.92|119.42|120.9|119.4|5
1626989250000|2021-07-22 21:27:30|120.92|119.42|120.9|119.4|120.92|119.42|120.9|119.4|5
1626989260000|2021-07-22 21:27:40|120.91|119.41|120.92|119.42|120.92|119.42|120.9|119.4|21
1626989270000|2021-07-22 21:27:50|120.91|119.41|120.9|119.4|120.91|119.41|120.89|119.39|8
1626989280000|2021-07-22 21:28:00|120.89|119.39|120.89|119.39|120.89|119.39|120.89|119.39|1
1626989290000|2021-07-22 21:28:10|120.9|119.4|120.89|119.39|120.9|119.4|120.89|119.39|2
1626989310000|2021-07-22 21:28:30|120.9|119.4|120.9|119.4|120.9|119.4|120.9|119.4|1
1626989320000|2021-07-22 21:28:40|120.89|119.39|120.9|119.4|120.9|119.4|120.89|119.39|4
1626989330000|2021-07-22 21:28:50|120.89|119.39|120.89|119.39|120.89|119.39|120.89|119.39|1
1626989340000|2021-07-22 21:29:00|120.88|119.38|120.91|119.41|120.91|119.41|120.88|119.38|14
1626989350000|2021-07-22 21:29:10|120.93|119.43|120.93|119.43|120.93|119.43|120.93|119.43|1
1626989360000|2021-07-22 21:29:20|120.9|119.4|120.93|119.43|120.93|119.43|120.9|119.4|6
1626989370000|2021-07-22 21:29:30|120.94|119.44|120.94|119.44|120.94|119.44|120.93|119.43|3
1626989380000|2021-07-22 21:29:40|120.92|119.42|120.93|119.43|120.94|119.44|120.92|119.42|3
1626989390000|2021-07-22 21:29:50|120.91|119.41|120.91|119.41|120.92|119.42|120.91|119.41|3
1626989400000|2021-07-22 21:30:00|120.93|119.43|120.9|119.4|120.93|119.43|120.89|119.39|7
1626989410000|2021-07-22 21:30:10|120.92|119.42|120.92|119.42|120.92|119.42|120.88|119.38|13
1626989420000|2021-07-22 21:30:20|120.93|119.43|120.91|119.41|120.93|119.43|120.91|119.41|2
1626989430000|2021-07-22 21:30:30|120.92|119.42|120.89|119.39|120.92|119.42|120.89|119.39|3
1626989440000|2021-07-22 21:30:40|120.87|119.37|120.89|119.39|120.89|119.39|120.87|119.37|2
1626989450000|2021-07-22 21:30:50|120.87|119.37|120.85|119.35|120.9|119.4|120.85|119.35|13
1626989460000|2021-07-22 21:31:00|120.86|119.36|120.89|119.39|120.9|119.4|120.84|119.34|8
1626989470000|2021-07-22 21:31:10|120.87|119.37|120.87|119.37|120.89|119.39|120.84|119.34|11
1626989480000|2021-07-22 21:31:20|120.86|119.36|120.86|119.36|120.86|119.36|120.85|119.35|3
1626989490000|2021-07-22 21:31:30|120.9|119.4|120.83|119.33|120.9|119.4|120.83|119.33|9
1626989500000|2021-07-22 21:31:40|120.82|119.32|120.82|119.32|120.84|119.34|120.81|119.31|9
1626989510000|2021-07-22 21:31:50|120.81|119.31|120.82|119.32|120.83|119.33|120.81|119.31|4
1626989520000|2021-07-22 21:32:00|120.81|119.31|120.82|119.32|120.83|119.33|120.81|119.31|10
1626989610000|2021-07-22 21:33:30|120.8|119.3|120.8|119.3|120.8|119.3|120.8|119.3|1
1626989630000|2021-07-22 21:33:50|120.81|119.31|120.81|119.31|120.83|119.33|120.8|119.3|7
1626989640000|2021-07-22 21:34:00|120.8|119.3|120.79|119.29|120.82|119.32|120.79|119.29|8
1626989650000|2021-07-22 21:34:10|120.81|119.31|120.81|119.31|120.82|119.32|120.79|119.29|5
1626989660000|2021-07-22 21:34:20|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|2
1626989670000|2021-07-22 21:34:30|120.82|119.32|120.82|119.32|120.82|119.32|120.82|119.32|1
1626989680000|2021-07-22 21:34:40|120.79|119.29|120.82|119.32|120.82|119.32|120.79|119.29|10
1626989740000|2021-07-22 21:35:40|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|2
1626989750000|2021-07-22 21:35:50|120.81|119.31|120.82|119.32|120.82|119.32|120.8|119.3|3
1626989760000|2021-07-22 21:36:00|120.8|119.3|120.82|119.32|120.82|119.32|120.8|119.3|5
1626989770000|2021-07-22 21:36:10|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|4
1626989780000|2021-07-22 21:36:20|120.81|119.31|120.82|119.32|120.82|119.32|120.81|119.31|4
1626989790000|2021-07-22 21:36:30|120.85|119.35|120.84|119.34|120.86|119.36|120.83|119.33|8
1626989800000|2021-07-22 21:36:40|120.83|119.33|120.84|119.34|120.85|119.35|120.83|119.33|11
1626989810000|2021-07-22 21:36:50|120.85|119.35|120.86|119.36|120.86|119.36|120.84|119.34|6
1626989820000|2021-07-22 21:37:00|120.84|119.34|120.87|119.37|120.87|119.37|120.84|119.34|6
1626989830000|2021-07-22 21:37:10|120.86|119.36|120.86|119.36|120.87|119.37|120.86|119.36|5
1626989840000|2021-07-22 21:37:20|120.84|119.34|120.86|119.36|120.88|119.38|120.84|119.34|12
1626989850000|2021-07-22 21:37:30|120.87|119.37|120.87|119.37|120.88|119.38|120.85|119.35|8
1626989860000|2021-07-22 21:37:40|120.85|119.35|120.87|119.37|120.87|119.37|120.85|119.35|2
1626989870000|2021-07-22 21:37:50|120.88|119.38|120.88|119.38|120.88|119.38|120.85|119.35|6
1626989880000|2021-07-22 21:38:00|120.85|119.35|120.89|119.39|120.89|119.39|120.85|119.35|11
1626989890000|2021-07-22 21:38:10|120.86|119.36|120.88|119.38|120.89|119.39|120.86|119.36|8
1626989900000|2021-07-22 21:38:20|120.89|119.39|120.91|119.41|120.91|119.41|120.86|119.36|16
1626989910000|2021-07-22 21:38:30|120.9|119.4|120.9|119.4|120.91|119.41|120.88|119.38|10
1626989920000|2021-07-22 21:38:40|120.87|119.37|120.9|119.4|120.9|119.4|120.87|119.37|17
1626989930000|2021-07-22 21:38:50|120.87|119.37|120.9|119.4|120.93|119.43|120.87|119.37|18
1626989940000|2021-07-22 21:39:00|120.92|119.42|120.92|119.42|120.92|119.42|120.9|119.4|12
1626989950000|2021-07-22 21:39:10|120.88|119.38|120.89|119.39|120.9|119.4|120.88|119.38|18
1626989960000|2021-07-22 21:39:20|120.88|119.38|120.88|119.38|120.92|119.42|120.88|119.38|13
1626989970000|2021-07-22 21:39:30|120.89|119.39|120.91|119.41|120.92|119.42|120.89|119.39|13
1626989980000|2021-07-22 21:39:40|120.9|119.4|120.9|119.4|120.91|119.41|120.9|119.4|3
1626990000000|2021-07-22 21:40:00|120.91|119.41|120.91|119.41|120.91|119.41|120.91|119.41|1
1626990010000|2021-07-22 21:40:10|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|4
1626990020000|2021-07-22 21:40:20|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|12
1626990030000|2021-07-22 21:40:30|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|2
1626990050000|2021-07-22 21:40:50|120.95|119.45|120.97|119.47|120.97|119.47|120.93|119.43|15
1626990060000|2021-07-22 21:41:00|120.96|119.46|121.11|119.61|121.11|119.61|120.96|119.46|22
1626990070000|2021-07-22 21:41:10|121.1|119.6|121.15|119.65|121.15|119.65|121.09|119.59|16
1626990080000|2021-07-22 21:41:20|121.16|119.66|121.16|119.66|121.16|119.66|121.14|119.64|15
1626990090000|2021-07-22 21:41:30|121.15|119.65|121.17|119.67|121.17|119.67|121.15|119.65|14
1626990100000|2021-07-22 21:41:40|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|20
1626990110000|2021-07-22 21:41:50|121.16|119.66|121.16|119.66|121.17|119.67|121.15|119.65|13
1626990120000|2021-07-22 21:42:00|121.15|119.65|121.15|119.65|121.17|119.67|121.14|119.64|12
1626990130000|2021-07-22 21:42:10|121.16|119.66|121.15|119.65|121.17|119.67|121.15|119.65|15
1626990140000|2021-07-22 21:42:20|121.16|119.66|121.18|119.68|121.18|119.68|121.16|119.66|14
1626990150000|2021-07-22 21:42:30|121.17|119.67|121.17|119.67|121.17|119.67|121.16|119.66|5
1626990160000|2021-07-22 21:42:40|121.18|119.68|121.17|119.67|121.18|119.68|121.16|119.66|8
1626990170000|2021-07-22 21:42:50|121.16|119.66|121.17|119.67|121.17|119.67|121.16|119.66|4
1626990180000|2021-07-22 21:43:00|121.18|119.68|121.18|119.68|121.18|119.68|121.16|119.66|11
1626990190000|2021-07-22 21:43:10|121.17|119.67|121.09|119.59|121.18|119.68|121.07|119.57|19
1626990200000|2021-07-22 21:43:20|121.06|119.56|121.06|119.56|121.07|119.57|121.04|119.54|13
1626990210000|2021-07-22 21:43:30|121.07|119.57|121.12|119.62|121.13|119.63|121.07|119.57|14
1626990220000|2021-07-22 21:43:40|121.11|119.61|121.1|119.6|121.13|119.63|121.07|119.57|20
1626990230000|2021-07-22 21:43:50|121.08|119.58|121.29|119.79|121.29|119.79|121.08|119.58|22
1626990240000|2021-07-22 21:44:00|121.3|119.8|121.33|119.83|121.36|119.86|121.3|119.8|18
1626990250000|2021-07-22 21:44:10|121.32|119.82|121.35|119.85|121.37|119.87|121.32|119.82|12
1626990260000|2021-07-22 21:44:20|121.36|119.86|121.43|119.93|121.43|119.93|121.34|119.84|24
1626990270000|2021-07-22 21:44:30|121.42|119.92|121.42|119.92|121.44|119.94|121.42|119.92|12
1626990280000|2021-07-22 21:44:40|121.44|119.94|121.45|119.95|121.45|119.95|121.43|119.93|4
1626990290000|2021-07-22 21:44:50|121.44|119.94|121.37|119.87|121.44|119.94|121.37|119.87|14
1626990300000|2021-07-22 21:45:00|121.36|119.86|121.42|119.92|121.46|119.96|121.36|119.86|23
1626990310000|2021-07-22 21:45:10|121.4|119.9|121.37|119.87|121.43|119.93|121.35|119.85|14
1626990320000|2021-07-22 21:45:20|121.36|119.86|121.29|119.79|121.37|119.87|121.29|119.79|13
1626990330000|2021-07-22 21:45:30|121.28|119.78|121.26|119.76|121.31|119.81|121.25|119.75|14
1626990340000|2021-07-22 21:45:40|121.25|119.75|121.16|119.66|121.25|119.75|121.15|119.65|17
1626990350000|2021-07-22 21:45:50|121.15|119.65|121.17|119.67|121.17|119.67|121.13|119.63|15
1626990360000|2021-07-22 21:46:00|121.18|119.68|121.18|119.68|121.25|119.75|121.18|119.68|11
1626990370000|2021-07-22 21:46:10|121.19|119.69|121.18|119.68|121.2|119.7|121.18|119.68|4
1626990380000|2021-07-22 21:46:20|121.17|119.67|121.21|119.71|121.23|119.73|121.15|119.65|18
1626990390000|2021-07-22 21:46:30|121.2|119.7|121.24|119.74|121.24|119.74|121.2|119.7|7
1626990400000|2021-07-22 21:46:40|121.23|119.73|121.23|119.73|121.23|119.73|121.22|119.72|3
1626990410000|2021-07-22 21:46:50|121.22|119.72|121.17|119.67|121.22|119.72|121.17|119.67|5
1626990420000|2021-07-22 21:47:00|121.18|119.68|121.26|119.76|121.27|119.77|121.16|119.66|19
1626990430000|2021-07-22 21:47:10|121.25|119.75|121.26|119.76|121.26|119.76|121.23|119.73|10
1626990440000|2021-07-22 21:47:20|121.25|119.75|121.19|119.69|121.25|119.75|121.19|119.69|14
1626990450000|2021-07-22 21:47:30|121.18|119.68|121.16|119.66|121.18|119.68|121.14|119.64|5
1626990460000|2021-07-22 21:47:40|121.14|119.64|121.11|119.61|121.14|119.64|121.1|119.6|14
1626990470000|2021-07-22 21:47:50|121.12|119.62|121.17|119.67|121.19|119.69|121.12|119.62|19
1626990480000|2021-07-22 21:48:00|121.15|119.65|121.04|119.54|121.18|119.68|121.03|119.53|17
1626990490000|2021-07-22 21:48:10|121.05|119.55|121.06|119.56|121.07|119.57|121.03|119.53|17
1626990500000|2021-07-22 21:48:20|121.04|119.54|121.06|119.56|121.06|119.56|121.04|119.54|6
1626990510000|2021-07-22 21:48:30|121.07|119.57|121.1|119.6|121.11|119.61|121.05|119.55|23
1626990520000|2021-07-22 21:48:40|121.09|119.59|120.98|119.48|121.1|119.6|120.98|119.48|19
1626990530000|2021-07-22 21:48:50|121|119.5|120.96|119.46|121|119.5|120.94|119.44|21
1626990540000|2021-07-22 21:49:00|120.94|119.44|120.96|119.46|120.96|119.46|120.92|119.42|13
1626990550000|2021-07-22 21:49:10|120.95|119.45|120.96|119.46|120.96|119.46|120.93|119.43|11
1626990560000|2021-07-22 21:49:20|120.95|119.45|120.91|119.41|120.95|119.45|120.88|119.38|14
1626990570000|2021-07-22 21:49:30|120.89|119.39|120.91|119.41|120.92|119.42|120.89|119.39|22
1626990580000|2021-07-22 21:49:40|120.9|119.4|120.83|119.33|120.91|119.41|120.83|119.33|15
1626990590000|2021-07-22 21:49:50|120.84|119.34|120.85|119.35|120.85|119.35|120.8|119.3|11
1626990600000|2021-07-22 21:50:00|120.88|119.38|120.87|119.37|120.91|119.41|120.87|119.37|15
1626990610000|2021-07-22 21:50:10|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|2
1626990620000|2021-07-22 21:50:20|120.88|119.38|120.87|119.37|120.88|119.38|120.87|119.37|4
1626990630000|2021-07-22 21:50:30|120.88|119.38|120.89|119.39|120.89|119.39|120.87|119.37|13
1626990640000|2021-07-22 21:50:40|120.91|119.41|120.97|119.47|120.97|119.47|120.91|119.41|21
1626990650000|2021-07-22 21:50:50|120.95|119.45|120.93|119.43|120.95|119.45|120.91|119.41|12
1626990660000|2021-07-22 21:51:00|120.94|119.44|120.97|119.47|120.98|119.48|120.94|119.44|17
1626990670000|2021-07-22 21:51:10|120.98|119.48|120.9|119.4|120.98|119.48|120.9|119.4|16
1626990680000|2021-07-22 21:51:20|120.89|119.39|120.89|119.39|120.9|119.4|120.89|119.39|5
1626990690000|2021-07-22 21:51:30|120.88|119.38|120.89|119.39|120.89|119.39|120.88|119.38|2
1626990700000|2021-07-22 21:51:40|120.88|119.38|120.88|119.38|120.89|119.39|120.88|119.38|7
1626990710000|2021-07-22 21:51:50|120.89|119.39|120.89|119.39|120.89|119.39|120.88|119.38|9
1626990720000|2021-07-22 21:52:00|120.88|119.38|120.88|119.38|120.91|119.41|120.87|119.37|15
1626990730000|2021-07-22 21:52:10|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626990740000|2021-07-22 21:52:20|120.88|119.38|120.88|119.38|120.89|119.39|120.87|119.37|9
1626990750000|2021-07-22 21:52:30|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|4
1626990760000|2021-07-22 21:52:40|120.87|119.37|120.87|119.37|120.87|119.37|120.87|119.37|1
1626990770000|2021-07-22 21:52:50|120.86|119.36|120.91|119.41|120.91|119.41|120.81|119.31|6
1626990780000|2021-07-22 21:53:00|120.9|119.4|120.85|119.35|120.91|119.41|120.85|119.35|15
1626990790000|2021-07-22 21:53:10|120.86|119.36|120.86|119.36|120.87|119.37|120.85|119.35|9
1626990800000|2021-07-22 21:53:20|120.87|119.37|120.91|119.41|120.91|119.41|120.85|119.35|18
1626990810000|2021-07-22 21:53:30|120.89|119.39|120.91|119.41|120.94|119.44|120.89|119.39|7
1626990820000|2021-07-22 21:53:40|120.9|119.4|120.72|119.22|120.9|119.4|120.72|119.22|9
1626990830000|2021-07-22 21:53:50|120.73|119.23|120.41|118.91|120.73|119.23|120.39|118.89|30
1626990840000|2021-07-22 21:54:00|120.4|118.9|120.48|118.98|120.54|119.04|120.4|118.9|27
1626990850000|2021-07-22 21:54:10|120.47|118.97|120.43|118.93|120.47|118.97|120.41|118.91|9
1626990860000|2021-07-22 21:54:20|120.42|118.92|120.19|118.69|120.43|118.93|120.19|118.69|15
1626990870000|2021-07-22 21:54:30|120.21|118.71|120.21|118.71|120.24|118.74|120.17|118.67|14
1626990880000|2021-07-22 21:54:40|120.22|118.72|120.18|118.68|120.23|118.73|120.18|118.68|9
1626990890000|2021-07-22 21:54:50|120.2|118.7|120.22|118.72|120.22|118.72|120.2|118.7|2
1626990900000|2021-07-22 21:55:00|120.24|118.74|120.3|118.8|120.31|118.81|120.22|118.72|13
1626990910000|2021-07-22 21:55:10|120.31|118.81|120.39|118.89|120.4|118.9|120.3|118.8|20
1626990920000|2021-07-22 21:55:20|120.38|118.88|120.43|118.93|120.45|118.95|120.37|118.87|20
1626990930000|2021-07-22 21:55:30|120.42|118.92|120.27|118.77|120.44|118.94|120.27|118.77|19
1626990940000|2021-07-22 21:55:40|120.28|118.78|120.3|118.8|120.3|118.8|120.25|118.75|14
1626990950000|2021-07-22 21:55:50|120.26|118.76|120.25|118.75|120.32|118.82|120.24|118.74|18
1626990960000|2021-07-22 21:56:00|120.24|118.74|120.27|118.77|120.28|118.78|120.23|118.73|17
1626990970000|2021-07-22 21:56:10|120.26|118.76|120.23|118.73|120.28|118.78|120.23|118.73|17
1626990980000|2021-07-22 21:56:20|120.2|118.7|120.19|118.69|120.23|118.73|120.18|118.68|18
1626990990000|2021-07-22 21:56:30|120.18|118.68|120.2|118.7|120.22|118.72|120.18|118.68|14
1626991000000|2021-07-22 21:56:40|120.19|118.69|120.21|118.71|120.23|118.73|120.19|118.69|17
1626991010000|2021-07-22 21:56:50|120.2|118.7|120.24|118.74|120.24|118.74|120.2|118.7|13
1626991020000|2021-07-22 21:57:00|120.23|118.73|120.07|118.57|120.25|118.75|120.07|118.57|20
1626991030000|2021-07-22 21:57:10|120.06|118.56|120.13|118.63|120.13|118.63|120.05|118.55|17
1626991040000|2021-07-22 21:57:20|120.12|118.62|120.15|118.65|120.18|118.68|120.11|118.61|18
1626991050000|2021-07-22 21:57:30|120.18|118.68|120.18|118.68|120.2|118.7|120.15|118.65|19
1626991060000|2021-07-22 21:57:40|120.17|118.67|120.16|118.66|120.17|118.67|120.14|118.64|7
1626991070000|2021-07-22 21:57:50|120.15|118.65|120.3|118.8|120.31|118.81|120.15|118.65|18
1626991080000|2021-07-22 21:58:00|120.29|118.79|120.31|118.81|120.32|118.82|120.29|118.79|21
1626991090000|2021-07-22 21:58:10|120.3|118.8|120.31|118.81|120.31|118.81|120.29|118.79|9
1626991100000|2021-07-22 21:58:20|120.32|118.82|120.34|118.84|120.35|118.85|120.32|118.82|7
1626991110000|2021-07-22 21:58:30|120.35|118.85|120.35|118.85|120.36|118.86|120.34|118.84|13
1626991120000|2021-07-22 21:58:40|120.36|118.86|120.37|118.87|120.38|118.88|120.35|118.85|8
1626991130000|2021-07-22 21:58:50|120.38|118.88|120.19|118.69|120.38|118.88|120.19|118.69|16
1626991140000|2021-07-22 21:59:00|120.18|118.68|120.24|118.74|120.25|118.75|120.16|118.66|14
1626991150000|2021-07-22 21:59:10|120.23|118.73|120.21|118.71|120.23|118.73|120.2|118.7|15
1626991160000|2021-07-22 21:59:20|120.2|118.7|120.1|118.6|120.2|118.7|120.06|118.56|19
1626991170000|2021-07-22 21:59:30|120.09|118.59|120|118.5|120.1|118.6|120|118.5|16
1626991180000|2021-07-22 21:59:40|120.02|118.52|120|118.5|120.03|118.53|120|118.5|11
1626991190000|2021-07-22 21:59:50|120.01|118.51|119.92|118.42|120.03|118.53|119.92|118.42|16
1626991200000|2021-07-22 22:00:00|119.91|118.41|120.06|118.56|120.06|118.56|119.87|118.37|23
1626991210000|2021-07-22 22:00:10|120.09|118.59|120.03|118.53|120.21|118.71|120.03|118.53|24
1626991220000|2021-07-22 22:00:20|120.04|118.54|120.14|118.64|120.14|118.64|120.03|118.53|15
1626991230000|2021-07-22 22:00:30|120.13|118.63|120.21|118.71|120.21|118.71|120.11|118.61|18
1626991240000|2021-07-22 22:00:40|120.19|118.69|120.23|118.73|120.23|118.73|120.17|118.67|20
1626991250000|2021-07-22 22:00:50|120.25|118.75|120.3|118.8|120.34|118.84|120.22|118.72|22
1626991260000|2021-07-22 22:01:00|120.29|118.79|120.38|118.88|120.38|118.88|120.29|118.79|15
1626991270000|2021-07-22 22:01:10|120.37|118.87|120.33|118.83|120.42|118.92|120.33|118.83|11
1626991280000|2021-07-22 22:01:20|120.34|118.84|120.38|118.88|120.39|118.89|120.34|118.84|19
1626991290000|2021-07-22 22:01:30|120.39|118.89|120.37|118.87|120.39|118.89|120.35|118.85|16
1626991300000|2021-07-22 22:01:40|120.38|118.88|120.38|118.88|120.38|118.88|120.36|118.86|9
1626991310000|2021-07-22 22:01:50|120.4|118.9|120.49|118.99|120.49|118.99|120.4|118.9|9
1626991320000|2021-07-22 22:02:00|120.5|119|120.59|119.09|120.61|119.11|120.5|119|16
1626991330000|2021-07-22 22:02:10|120.6|119.1|120.49|118.99|120.63|119.13|120.48|118.98|16
1626991340000|2021-07-22 22:02:20|120.5|119|120.64|119.14|120.65|119.15|120.5|119|21
1626991350000|2021-07-22 22:02:30|120.6|119.1|120.61|119.11|120.62|119.12|120.53|119.03|20
1626991360000|2021-07-22 22:02:40|120.62|119.12|120.6|119.1|120.62|119.12|120.58|119.08|12
1626991370000|2021-07-22 22:02:50|120.59|119.09|120.6|119.1|120.63|119.13|120.59|119.09|11
1626991380000|2021-07-22 22:03:00|120.59|119.09|120.62|119.12|120.64|119.14|120.59|119.09|8
1626991390000|2021-07-22 22:03:10|120.61|119.11|120.53|119.03|120.65|119.15|120.53|119.03|18
1626991400000|2021-07-22 22:03:20|120.54|119.04|120.56|119.06|120.57|119.07|120.53|119.03|16
1626991410000|2021-07-22 22:03:30|120.58|119.08|120.61|119.11|120.61|119.11|120.55|119.05|15
1626991420000|2021-07-22 22:03:40|120.62|119.12|120.58|119.08|120.63|119.13|120.58|119.08|15
1626991430000|2021-07-22 22:03:50|120.57|119.07|120.54|119.04|120.57|119.07|120.52|119.02|7
1626991440000|2021-07-22 22:04:00|120.53|119.03|120.61|119.11|120.63|119.13|120.52|119.02|20
1626991450000|2021-07-22 22:04:10|120.62|119.12|120.62|119.12|120.64|119.14|120.61|119.11|9
1626991460000|2021-07-22 22:04:20|120.61|119.11|120.63|119.13|120.64|119.14|120.6|119.1|17
1626991470000|2021-07-22 22:04:30|120.62|119.12|120.63|119.13|120.63|119.13|120.61|119.11|7
1626991480000|2021-07-22 22:04:40|120.61|119.11|120.68|119.18|120.68|119.18|120.6|119.1|9
1626991490000|2021-07-22 22:04:50|120.7|119.2|120.59|119.09|120.72|119.22|120.46|118.96|24
1626991500000|2021-07-22 22:05:00|120.6|119.1|120.59|119.09|120.73|119.23|120.53|119.03|26
1626991510000|2021-07-22 22:05:10|120.61|119.11|120.68|119.18|120.71|119.21|120.61|119.11|22
1626991520000|2021-07-22 22:05:20|120.69|119.19|120.77|119.27|120.77|119.27|120.69|119.19|15
1626991530000|2021-07-22 22:05:30|120.76|119.26|120.72|119.22|120.76|119.26|120.68|119.18|18
1626991540000|2021-07-22 22:05:40|120.73|119.23|120.73|119.23|120.76|119.26|120.72|119.22|17
1626991550000|2021-07-22 22:05:50|120.7|119.2|120.72|119.22|120.73|119.23|120.7|119.2|11
1626991560000|2021-07-22 22:06:00|120.71|119.21|120.6|119.1|120.71|119.21|120.6|119.1|10
1626991570000|2021-07-22 22:06:10|120.59|119.09|120.63|119.13|120.66|119.16|120.55|119.05|20
1626991580000|2021-07-22 22:06:20|120.61|119.11|120.59|119.09|120.62|119.12|120.59|119.09|11
1626991590000|2021-07-22 22:06:30|120.61|119.11|120.7|119.2|120.7|119.2|120.6|119.1|14
1626991600000|2021-07-22 22:06:40|120.69|119.19|120.69|119.19|120.7|119.2|120.67|119.17|9
1626991610000|2021-07-22 22:06:50|120.7|119.2|120.69|119.19|120.71|119.21|120.67|119.17|11
1626991620000|2021-07-22 22:07:00|120.7|119.2|120.72|119.22|120.73|119.23|120.7|119.2|11
1626991630000|2021-07-22 22:07:10|120.71|119.21|120.71|119.21|120.72|119.22|120.7|119.2|9
1626991640000|2021-07-22 22:07:20|120.7|119.2|120.72|119.22|120.73|119.23|120.69|119.19|10
1626991650000|2021-07-22 22:07:30|120.71|119.21|120.63|119.13|120.73|119.23|120.63|119.13|12
1626991660000|2021-07-22 22:07:40|120.64|119.14|120.55|119.05|120.64|119.14|120.55|119.05|16
1626991670000|2021-07-22 22:07:50|120.56|119.06|120.55|119.05|120.59|119.09|120.53|119.03|17
1626991680000|2021-07-22 22:08:00|120.54|119.04|120.52|119.02|120.55|119.05|120.5|119|17
1626991690000|2021-07-22 22:08:10|120.53|119.03|120.55|119.05|120.55|119.05|120.49|118.99|15
1626991700000|2021-07-22 22:08:20|120.53|119.03|120.62|119.12|120.64|119.14|120.53|119.03|16
1626991710000|2021-07-22 22:08:30|120.61|119.11|120.61|119.11|120.63|119.13|120.61|119.11|8
1626991720000|2021-07-22 22:08:40|120.62|119.12|120.61|119.11|120.62|119.12|120.61|119.11|4
1626991730000|2021-07-22 22:08:50|120.63|119.13|120.61|119.11|120.63|119.13|120.61|119.11|18
1626991740000|2021-07-22 22:09:00|120.62|119.12|120.63|119.13|120.63|119.13|120.62|119.12|8
1626991750000|2021-07-22 22:09:10|120.62|119.12|120.62|119.12|120.63|119.13|120.61|119.11|5
1626991760000|2021-07-22 22:09:20|120.61|119.11|120.64|119.14|120.64|119.14|120.61|119.11|5
1626991770000|2021-07-22 22:09:30|120.65|119.15|120.66|119.16|120.67|119.17|120.64|119.14|10
1626991780000|2021-07-22 22:09:40|120.67|119.17|120.67|119.17|120.67|119.17|120.66|119.16|5
1626991790000|2021-07-22 22:09:50|120.68|119.18|120.57|119.07|120.68|119.18|120.57|119.07|14
1626991800000|2021-07-22 22:10:00|120.58|119.08|120.59|119.09|120.59|119.09|120.57|119.07|8
1626991810000|2021-07-22 22:10:10|120.58|119.08|120.58|119.08|120.6|119.1|120.58|119.08|6
1626991820000|2021-07-22 22:10:20|120.59|119.09|120.65|119.15|120.67|119.17|120.59|119.09|17
1626991830000|2021-07-22 22:10:30|120.66|119.16|120.66|119.16|120.67|119.17|120.65|119.15|11
1626991840000|2021-07-22 22:10:40|120.65|119.15|120.71|119.21|120.71|119.21|120.65|119.15|5
1626991850000|2021-07-22 22:10:50|120.7|119.2|120.69|119.19|120.73|119.23|120.69|119.19|11
1626991860000|2021-07-22 22:11:00|120.67|119.17|120.66|119.16|120.68|119.18|120.66|119.16|4
1626991880000|2021-07-22 22:11:20|120.65|119.15|120.65|119.15|120.65|119.15|120.62|119.12|11
1626991890000|2021-07-22 22:11:30|120.63|119.13|120.66|119.16|120.69|119.19|120.63|119.13|10
1626991900000|2021-07-22 22:11:40|120.65|119.15|120.66|119.16|120.66|119.16|120.65|119.15|6
1626991910000|2021-07-22 22:11:50|120.64|119.14|120.63|119.13|120.67|119.17|120.63|119.13|17
1626991920000|2021-07-22 22:12:00|120.64|119.14|120.64|119.14|120.64|119.14|120.62|119.12|8
1626991930000|2021-07-22 22:12:10|120.65|119.15|120.65|119.15|120.65|119.15|120.63|119.13|13
1626991940000|2021-07-22 22:12:20|120.64|119.14|120.71|119.21|120.72|119.22|120.64|119.14|15
1626991950000|2021-07-22 22:12:30|120.69|119.19|120.7|119.2|120.71|119.21|120.69|119.19|12
1626991960000|2021-07-22 22:12:40|120.71|119.21|120.71|119.21|120.71|119.21|120.7|119.2|3
1626991970000|2021-07-22 22:12:50|120.7|119.2|120.71|119.21|120.72|119.22|120.7|119.2|11
1626991980000|2021-07-22 22:13:00|120.7|119.2|120.71|119.21|120.71|119.21|120.69|119.19|14
1626991990000|2021-07-22 22:13:10|120.7|119.2|120.55|119.05|120.7|119.2|120.55|119.05|9
1626992000000|2021-07-22 22:13:20|120.56|119.06|120.62|119.12|120.62|119.12|120.56|119.06|18
1626992010000|2021-07-22 22:13:30|120.64|119.14|120.62|119.12|120.65|119.15|120.6|119.1|10
1626992020000|2021-07-22 22:13:40|120.61|119.11|120.64|119.14|120.64|119.14|120.6|119.1|16
1626992030000|2021-07-22 22:13:50|120.62|119.12|120.62|119.12|120.69|119.19|120.62|119.12|19
1626992040000|2021-07-22 22:14:00|120.63|119.13|120.66|119.16|120.67|119.17|120.62|119.12|9
1626992050000|2021-07-22 22:14:10|120.67|119.17|120.67|119.17|120.69|119.19|120.64|119.14|20
1626992060000|2021-07-22 22:14:20|120.68|119.18|120.65|119.15|120.68|119.18|120.65|119.15|17
1626992070000|2021-07-22 22:14:30|120.66|119.16|120.59|119.09|120.68|119.18|120.59|119.09|14
1626992080000|2021-07-22 22:14:40|120.58|119.08|120.58|119.08|120.59|119.09|120.58|119.08|5
1626992090000|2021-07-22 22:14:50|120.59|119.09|120.55|119.05|120.59|119.09|120.55|119.05|13
1626992100000|2021-07-22 22:15:00|120.54|119.04|120.36|118.86|120.54|119.04|120.33|118.83|24
1626992110000|2021-07-22 22:15:10|120.37|118.87|120.49|118.99|120.51|119.01|120.37|118.87|16
1626992120000|2021-07-22 22:15:20|120.48|118.98|120.51|119.01|120.51|119.01|120.48|118.98|10
1626992130000|2021-07-22 22:15:30|120.5|119|120.5|119|120.51|119.01|120.5|119|3
1626992140000|2021-07-22 22:15:40|120.49|118.99|120.42|118.92|120.49|118.99|120.4|118.9|10
1626992150000|2021-07-22 22:15:50|120.41|118.91|120.47|118.97|120.48|118.98|120.41|118.91|8
1626992160000|2021-07-22 22:16:00|120.48|118.98|120.43|118.93|120.48|118.98|120.43|118.93|11
1626992170000|2021-07-22 22:16:10|120.45|118.95|120.44|118.94|120.45|118.95|120.42|118.92|10
1626992180000|2021-07-22 22:16:20|120.47|118.97|120.51|119.01|120.51|119.01|120.47|118.97|14
1626992190000|2021-07-22 22:16:30|120.49|118.99|120.4|118.9|120.5|119|120.4|118.9|13
1626992200000|2021-07-22 22:16:40|120.41|118.91|120.43|118.93|120.43|118.93|120.41|118.91|7
1626992210000|2021-07-22 22:16:50|120.42|118.92|120.37|118.87|120.43|118.93|120.35|118.85|14
1626992220000|2021-07-22 22:17:00|120.38|118.88|120.26|118.76|120.38|118.88|120.26|118.76|18
1626992230000|2021-07-22 22:17:10|120.31|118.81|120.16|118.66|120.31|118.81|120.16|118.66|11
1626992240000|2021-07-22 22:17:20|120.15|118.65|120.23|118.73|120.24|118.74|120.15|118.65|16
1626992250000|2021-07-22 22:17:30|120.22|118.72|120.23|118.73|120.23|118.73|120.18|118.68|14
1626992260000|2021-07-22 22:17:40|120.22|118.72|120.24|118.74|120.26|118.76|120.22|118.72|17
1626992270000|2021-07-22 22:17:50|120.25|118.75|120.26|118.76|120.26|118.76|120.23|118.73|18
1626992280000|2021-07-22 22:18:00|120.25|118.75|120.23|118.73|120.25|118.75|120.21|118.71|12
1626992290000|2021-07-22 22:18:10|120.24|118.74|120.28|118.78|120.31|118.81|120.23|118.73|20
1626992300000|2021-07-22 22:18:20|120.26|118.76|120.2|118.7|120.26|118.76|120.17|118.67|19
1626992310000|2021-07-22 22:18:30|120.21|118.71|120.3|118.8|120.31|118.81|120.18|118.68|25
1626992320000|2021-07-22 22:18:40|120.29|118.79|120.17|118.67|120.29|118.79|120.16|118.66|18
1626992330000|2021-07-22 22:18:50|120.18|118.68|120.18|118.68|120.22|118.72|120.17|118.67|5
1626992340000|2021-07-22 22:19:00|120.22|118.72|120.15|118.65|120.22|118.72|120.13|118.63|11
1626992350000|2021-07-22 22:19:10|120.14|118.64|120.2|118.7|120.2|118.7|120.14|118.64|20
1626992360000|2021-07-22 22:19:20|120.19|118.69|120.1|118.6|120.2|118.7|120.09|118.59|19
1626992370000|2021-07-22 22:19:30|120.08|118.58|120.13|118.63|120.13|118.63|120.07|118.57|14
1626992380000|2021-07-22 22:19:40|120.14|118.64|120.22|118.72|120.22|118.72|120.12|118.62|16
1626992390000|2021-07-22 22:19:50|120.21|118.71|120.21|118.71|120.23|118.73|120.2|118.7|11
1626992400000|2021-07-22 22:20:00|120.22|118.72|120.34|118.84|120.34|118.84|120.22|118.72|22
1626992410000|2021-07-22 22:20:10|120.35|118.85|120.46|118.96|120.47|118.97|120.35|118.85|19
1626992420000|2021-07-22 22:20:20|120.47|118.97|120.52|119.02|120.52|119.02|120.43|118.93|15
1626992430000|2021-07-22 22:20:30|120.53|119.03|120.53|119.03|120.55|119.05|120.52|119.02|17
1626992440000|2021-07-22 22:20:40|120.55|119.05|120.46|118.96|120.55|119.05|120.46|118.96|11
1626992450000|2021-07-22 22:20:50|120.45|118.95|120.38|118.88|120.45|118.95|120.37|118.87|15
1626992460000|2021-07-22 22:21:00|120.37|118.87|120.35|118.85|120.4|118.9|120.35|118.85|14
1626992470000|2021-07-22 22:21:10|120.31|118.81|120.11|118.61|120.31|118.81|120.11|118.61|18
1626992480000|2021-07-22 22:21:20|120.14|118.64|120.13|118.63|120.14|118.64|120.03|118.53|20
1626992490000|2021-07-22 22:21:30|120.12|118.62|120.15|118.65|120.17|118.67|120.12|118.62|21
1626992500000|2021-07-22 22:21:40|120.14|118.64|120.25|118.75|120.29|118.79|120.14|118.64|17
1626992510000|2021-07-22 22:21:50|120.24|118.74|120.12|118.62|120.24|118.74|120.12|118.62|22
1626992520000|2021-07-22 22:22:00|120.14|118.64|120.13|118.63|120.18|118.68|120.13|118.63|16
1626992530000|2021-07-22 22:22:10|120.1|118.6|120.2|118.7|120.2|118.7|120.1|118.6|14
1626992540000|2021-07-22 22:22:20|120.19|118.69|120.18|118.68|120.22|118.72|120.18|118.68|9
1626992550000|2021-07-22 22:22:30|120.16|118.66|120.15|118.65|120.18|118.68|120.13|118.63|9
1626992560000|2021-07-22 22:22:40|120.16|118.66|120.16|118.66|120.18|118.68|120.14|118.64|9
1626992570000|2021-07-22 22:22:50|120.15|118.65|119.98|118.48|120.15|118.65|119.91|118.41|23
1626992580000|2021-07-22 22:23:00|119.97|118.47|120.1|118.6|120.15|118.65|119.97|118.47|22
1626992590000|2021-07-22 22:23:10|120.09|118.59|119.91|118.41|120.1|118.6|119.87|118.37|24
1626992600000|2021-07-22 22:23:20|119.92|118.42|119.74|118.24|119.96|118.46|119.74|118.24|21
1626992610000|2021-07-22 22:23:30|119.75|118.25|119.79|118.29|119.8|118.3|119.74|118.24|14
1626992620000|2021-07-22 22:23:40|119.77|118.27|119.81|118.31|119.86|118.36|119.76|118.26|18
1626992630000|2021-07-22 22:23:50|119.83|118.33|119.87|118.37|119.87|118.37|119.81|118.31|14
1626992640000|2021-07-22 22:24:00|119.86|118.36|119.91|118.41|119.91|118.41|119.86|118.36|8
1626992650000|2021-07-22 22:24:10|119.92|118.42|119.91|118.41|119.96|118.46|119.91|118.41|11
1626992660000|2021-07-22 22:24:20|119.9|118.4|119.88|118.38|119.99|118.49|119.88|118.38|14
1626992670000|2021-07-22 22:24:30|119.9|118.4|119.95|118.45|119.96|118.46|119.9|118.4|15
1626992680000|2021-07-22 22:24:40|119.94|118.44|119.95|118.45|119.96|118.46|119.93|118.43|14
1626992690000|2021-07-22 22:24:50|119.94|118.44|119.96|118.46|119.97|118.47|119.91|118.41|11
1626992700000|2021-07-22 22:25:00|119.95|118.45|119.98|118.48|119.98|118.48|119.95|118.45|16
1626992710000|2021-07-22 22:25:10|119.99|118.49|120.03|118.53|120.03|118.53|119.99|118.49|9
1626992720000|2021-07-22 22:25:20|120.04|118.54|120.1|118.6|120.1|118.6|120.03|118.53|16
1626992730000|2021-07-22 22:25:30|120.09|118.59|120.11|118.61|120.11|118.61|120.05|118.55|20
1626992740000|2021-07-22 22:25:40|120.12|118.62|120.12|118.62|120.14|118.64|120.12|118.62|9
1626992750000|2021-07-22 22:25:50|120.13|118.63|120.22|118.72|120.22|118.72|120.12|118.62|16
1626992760000|2021-07-22 22:26:00|120.23|118.73|120.11|118.61|120.24|118.74|120.11|118.61|21
1626992770000|2021-07-22 22:26:10|120.12|118.62|120.11|118.61|120.12|118.62|120.11|118.61|2
1626992780000|2021-07-22 22:26:20|120.12|118.62|120.13|118.63|120.14|118.64|120.12|118.62|10
1626992790000|2021-07-22 22:26:30|120.12|118.62|120.12|118.62|120.13|118.63|120.11|118.61|10
1626992800000|2021-07-22 22:26:40|120.13|118.63|120.11|118.61|120.14|118.64|120.1|118.6|8
1626992810000|2021-07-22 22:26:50|120.1|118.6|119.96|118.46|120.13|118.63|119.96|118.46|15
1626992820000|2021-07-22 22:27:00|119.95|118.45|119.98|118.48|120.03|118.53|119.95|118.45|24
1626992830000|2021-07-22 22:27:10|119.99|118.49|120.08|118.58|120.08|118.58|119.99|118.49|15
1626992840000|2021-07-22 22:27:20|120.07|118.57|120.09|118.59|120.1|118.6|120.07|118.57|13
1626992850000|2021-07-22 22:27:30|120.1|118.6|120.18|118.68|120.18|118.68|120.09|118.59|12
1626992860000|2021-07-22 22:27:40|120.2|118.7|120.21|118.71|120.23|118.73|120.2|118.7|19
1626992870000|2021-07-22 22:27:50|120.22|118.72|120.25|118.75|120.25|118.75|120.21|118.71|9
1626992880000|2021-07-22 22:28:00|120.23|118.73|120.22|118.72|120.25|118.75|120.22|118.72|20
1626992890000|2021-07-22 22:28:10|120.24|118.74|120.23|118.73|120.24|118.74|120.22|118.72|18
1626992900000|2021-07-22 22:28:20|120.24|118.74|120.25|118.75|120.26|118.76|120.23|118.73|9
1626992910000|2021-07-22 22:28:30|120.26|118.76|120.22|118.72|120.3|118.8|120.22|118.72|11
1626992920000|2021-07-22 22:28:40|120.18|118.68|120.14|118.64|120.18|118.68|120.1|118.6|16
1626992930000|2021-07-22 22:28:50|120.13|118.63|120.19|118.69|120.19|118.69|120.13|118.63|12
1626992940000|2021-07-22 22:29:00|120.18|118.68|120.15|118.65|120.19|118.69|120.15|118.65|18
1626992950000|2021-07-22 22:29:10|120.16|118.66|120.18|118.68|120.18|118.68|120.15|118.65|14
1626992960000|2021-07-22 22:29:20|120.17|118.67|120.17|118.67|120.18|118.68|120.17|118.67|3
1626992970000|2021-07-22 22:29:30|120.12|118.62|120.1|118.6|120.14|118.64|120.09|118.59|13
1626992980000|2021-07-22 22:29:40|120.11|118.61|120.09|118.59|120.15|118.65|120.09|118.59|22
1626993000000|2021-07-22 22:30:00|120.08|118.58|120.02|118.52|120.08|118.58|120.01|118.51|9
1626993010000|2021-07-22 22:30:10|120.05|118.55|120.23|118.73|120.23|118.73|120.05|118.55|25
1626993020000|2021-07-22 22:30:20|120.22|118.72|120.29|118.79|120.29|118.79|120.21|118.71|20
1626993030000|2021-07-22 22:30:30|120.3|118.8|120.29|118.79|120.32|118.82|120.29|118.79|11
1626993040000|2021-07-22 22:30:40|120.31|118.81|120.29|118.79|120.31|118.81|120.29|118.79|7
1626993050000|2021-07-22 22:30:50|120.28|118.78|120.28|118.78|120.28|118.78|120.27|118.77|7
1626993060000|2021-07-22 22:31:00|120.27|118.77|120.27|118.77|120.29|118.79|120.27|118.77|13
1626993070000|2021-07-22 22:31:10|120.28|118.78|120.33|118.83|120.33|118.83|120.28|118.78|9
1626993080000|2021-07-22 22:31:20|120.32|118.82|120.34|118.84|120.35|118.85|120.32|118.82|13
1626993090000|2021-07-22 22:31:30|120.35|118.85|120.36|118.86|120.36|118.86|120.34|118.84|8
1626993100000|2021-07-22 22:31:40|120.37|118.87|120.45|118.95|120.45|118.95|120.37|118.87|13
1626993110000|2021-07-22 22:31:50|120.44|118.94|120.4|118.9|120.47|118.97|120.38|118.88|20
1626993120000|2021-07-22 22:32:00|120.41|118.91|120.5|119|120.5|119|120.41|118.91|21
1626993130000|2021-07-22 22:32:10|120.48|118.98|120.49|118.99|120.5|119|120.47|118.97|15
1626993140000|2021-07-22 22:32:20|120.5|119|120.47|118.97|120.5|119|120.46|118.96|14
1626993150000|2021-07-22 22:32:30|120.48|118.98|120.43|118.93|120.49|118.99|120.4|118.9|14
1626993160000|2021-07-22 22:32:40|120.44|118.94|120.34|118.84|120.45|118.95|120.34|118.84|16
1626993170000|2021-07-22 22:32:50|120.33|118.83|120.3|118.8|120.34|118.84|120.23|118.73|22
1626993180000|2021-07-22 22:33:00|120.31|118.81|120.38|118.88|120.4|118.9|120.29|118.79|20
1626993190000|2021-07-22 22:33:10|120.39|118.89|120.44|118.94|120.44|118.94|120.38|118.88|20
1626993200000|2021-07-22 22:33:20|120.43|118.93|120.44|118.94|120.46|118.96|120.43|118.93|14
1626993210000|2021-07-22 22:33:30|120.45|118.95|120.44|118.94|120.46|118.96|120.43|118.93|10
1626993220000|2021-07-22 22:33:40|120.45|118.95|120.46|118.96|120.48|118.98|120.44|118.94|12
1626993230000|2021-07-22 22:33:50|120.45|118.95|120.46|118.96|120.47|118.97|120.45|118.95|19
1626993240000|2021-07-22 22:34:00|120.47|118.97|120.37|118.87|120.47|118.97|120.37|118.87|16
1626993250000|2021-07-22 22:34:10|120.35|118.85|120.29|118.79|120.35|118.85|120.29|118.79|6
1626993260000|2021-07-22 22:34:20|120.28|118.78|120.34|118.84|120.35|118.85|120.27|118.77|15
1626993270000|2021-07-22 22:34:30|120.35|118.85|120.43|118.93|120.43|118.93|120.35|118.85|16
1626993280000|2021-07-22 22:34:40|120.44|118.94|120.47|118.97|120.48|118.98|120.43|118.93|13
1626993290000|2021-07-22 22:34:50|120.46|118.96|120.41|118.91|120.46|118.96|120.39|118.89|13
1626993300000|2021-07-22 22:35:00|120.42|118.92|120.5|119|120.52|119.02|120.42|118.92|14
1626993310000|2021-07-22 22:35:10|120.52|119.02|120.55|119.05|120.56|119.06|120.52|119.02|16
1626993320000|2021-07-22 22:35:20|120.54|119.04|120.53|119.03|120.54|119.04|120.53|119.03|6
1626993330000|2021-07-22 22:35:30|120.54|119.04|120.54|119.04|120.54|119.04|120.52|119.02|9
1626993340000|2021-07-22 22:35:40|120.53|119.03|120.6|119.1|120.6|119.1|120.53|119.03|14
1626993350000|2021-07-22 22:35:50|120.61|119.11|120.55|119.05|120.62|119.12|120.41|118.91|23
1626993360000|2021-07-22 22:36:00|120.54|119.04|120.55|119.05|120.55|119.05|120.51|119.01|11
1626993370000|2021-07-22 22:36:10|120.57|119.07|120.64|119.14|120.64|119.14|120.56|119.06|15
1626993380000|2021-07-22 22:36:20|120.65|119.15|120.67|119.17|120.69|119.19|120.65|119.15|8
1626993390000|2021-07-22 22:36:30|120.68|119.18|120.68|119.18|120.69|119.19|120.68|119.18|9
1626993400000|2021-07-22 22:36:40|120.69|119.19|120.73|119.23|120.73|119.23|120.69|119.19|18
1626993410000|2021-07-22 22:36:50|120.72|119.22|120.72|119.22|120.73|119.23|120.7|119.2|17
1626993420000|2021-07-22 22:37:00|120.73|119.23|120.63|119.13|120.73|119.23|120.63|119.13|21
1626993430000|2021-07-22 22:37:10|120.65|119.15|120.68|119.18|120.69|119.19|120.64|119.14|15
1626993440000|2021-07-22 22:37:20|120.69|119.19|120.72|119.22|120.73|119.23|120.69|119.19|11
1626993450000|2021-07-22 22:37:30|120.73|119.23|120.77|119.27|120.77|119.27|120.73|119.23|10
1626993460000|2021-07-22 22:37:40|120.76|119.26|120.78|119.28|120.78|119.28|120.76|119.26|6
1626993470000|2021-07-22 22:37:50|120.77|119.27|120.78|119.28|120.8|119.3|120.77|119.27|11
1626993480000|2021-07-22 22:38:00|120.79|119.29|120.77|119.27|120.79|119.29|120.77|119.27|5
1626993490000|2021-07-22 22:38:10|120.76|119.26|120.74|119.24|120.76|119.26|120.73|119.23|7
1626993500000|2021-07-22 22:38:20|120.75|119.25|120.65|119.15|120.75|119.25|120.65|119.15|13
1626993510000|2021-07-22 22:38:30|120.64|119.14|120.68|119.18|120.68|119.18|120.64|119.14|4
1626993520000|2021-07-22 22:38:40|120.69|119.19|120.69|119.19|120.73|119.23|120.67|119.17|14
1626993530000|2021-07-22 22:38:50|120.7|119.2|120.69|119.19|120.7|119.2|120.69|119.19|2
1626993540000|2021-07-22 22:39:00|120.7|119.2|120.66|119.16|120.71|119.21|120.66|119.16|11
1626993550000|2021-07-22 22:39:10|120.67|119.17|120.64|119.14|120.67|119.17|120.61|119.11|15
1626993560000|2021-07-22 22:39:20|120.63|119.13|120.61|119.11|120.64|119.14|120.6|119.1|13
1626993570000|2021-07-22 22:39:30|120.62|119.12|120.63|119.13|120.64|119.14|120.6|119.1|16
1626993580000|2021-07-22 22:39:40|120.64|119.14|120.63|119.13|120.64|119.14|120.62|119.12|10
1626993590000|2021-07-22 22:39:50|120.64|119.14|120.57|119.07|120.64|119.14|120.56|119.06|19
1626993600000|2021-07-22 22:40:00|120.58|119.08|120.62|119.12|120.62|119.12|120.58|119.08|15
1626993610000|2021-07-22 22:40:10|120.63|119.13|120.7|119.2|120.7|119.2|120.61|119.11|16
1626993620000|2021-07-22 22:40:20|120.71|119.21|120.75|119.25|120.75|119.25|120.69|119.19|9
1626993630000|2021-07-22 22:40:30|120.76|119.26|120.75|119.25|120.76|119.26|120.75|119.25|2
1626993640000|2021-07-22 22:40:40|120.76|119.26|120.75|119.25|120.76|119.26|120.74|119.24|8
1626993650000|2021-07-22 22:40:50|120.74|119.24|120.76|119.26|120.77|119.27|120.74|119.24|10
1626993660000|2021-07-22 22:41:00|120.75|119.25|120.66|119.16|120.75|119.25|120.64|119.14|15
1626993670000|2021-07-22 22:41:10|120.67|119.17|120.68|119.18|120.68|119.18|120.66|119.16|8
1626993680000|2021-07-22 22:41:20|120.69|119.19|120.74|119.24|120.75|119.25|120.69|119.19|18
1626993690000|2021-07-22 22:41:30|120.73|119.23|120.71|119.21|120.75|119.25|120.7|119.2|12
1626993700000|2021-07-22 22:41:40|120.72|119.22|120.7|119.2|120.72|119.22|120.68|119.18|13
1626993710000|2021-07-22 22:41:50|120.69|119.19|120.69|119.19|120.7|119.2|120.65|119.15|10
1626993720000|2021-07-22 22:42:00|120.71|119.21|120.71|119.21|120.72|119.22|120.69|119.19|13
1626993730000|2021-07-22 22:42:10|120.72|119.22|120.74|119.24|120.78|119.28|120.71|119.21|23
1626993740000|2021-07-22 22:42:20|120.75|119.25|120.77|119.27|120.77|119.27|120.73|119.23|12
1626993750000|2021-07-22 22:42:30|120.76|119.26|120.74|119.24|120.77|119.27|120.73|119.23|22
1626993760000|2021-07-22 22:42:40|120.75|119.25|120.74|119.24|120.76|119.26|120.73|119.23|21
1626993770000|2021-07-22 22:42:50|120.75|119.25|120.74|119.24|120.75|119.25|120.73|119.23|8
1626993780000|2021-07-22 22:43:00|120.73|119.23|120.63|119.13|120.74|119.24|120.63|119.13|8
1626993790000|2021-07-22 22:43:10|120.64|119.14|120.68|119.18|120.7|119.2|120.63|119.13|17
1626993800000|2021-07-22 22:43:20|120.69|119.19|120.66|119.16|120.7|119.2|120.65|119.15|11
1626993810000|2021-07-22 22:43:30|120.67|119.17|120.68|119.18|120.68|119.18|120.65|119.15|20
1626993820000|2021-07-22 22:43:40|120.67|119.17|120.64|119.14|120.67|119.17|120.62|119.12|12
1626993830000|2021-07-22 22:43:50|120.65|119.15|120.63|119.13|120.66|119.16|120.63|119.13|4
1626993840000|2021-07-22 22:44:00|120.61|119.11|120.63|119.13|120.63|119.13|120.61|119.11|7
1626993850000|2021-07-22 22:44:10|120.62|119.12|120.61|119.11|120.63|119.13|120.61|119.11|17
1626993860000|2021-07-22 22:44:20|120.62|119.12|120.64|119.14|120.66|119.16|120.62|119.12|13
1626993870000|2021-07-22 22:44:30|120.67|119.17|120.76|119.26|120.77|119.27|120.67|119.17|22
1626993880000|2021-07-22 22:44:40|120.77|119.27|120.72|119.22|120.77|119.27|120.72|119.22|15
1626993890000|2021-07-22 22:44:50|120.71|119.21|120.71|119.21|120.72|119.22|120.7|119.2|5
1626993900000|2021-07-22 22:45:00|120.7|119.2|120.71|119.21|120.72|119.22|120.68|119.18|10
1626993910000|2021-07-22 22:45:10|120.7|119.2|120.7|119.2|120.71|119.21|120.69|119.19|17
1626993920000|2021-07-22 22:45:20|120.71|119.21|120.68|119.18|120.71|119.21|120.6|119.1|19
1626993930000|2021-07-22 22:45:30|120.66|119.16|120.7|119.2|120.71|119.21|120.66|119.16|12
1626993940000|2021-07-22 22:45:40|120.71|119.21|120.76|119.26|120.76|119.26|120.7|119.2|11
1626993950000|2021-07-22 22:45:50|120.75|119.25|120.74|119.24|120.77|119.27|120.74|119.24|16
1626993960000|2021-07-22 22:46:00|120.73|119.23|120.75|119.25|120.75|119.25|120.73|119.23|7
1626993970000|2021-07-22 22:46:10|120.74|119.24|120.74|119.24|120.75|119.25|120.74|119.24|7
1626993980000|2021-07-22 22:46:20|120.75|119.25|120.75|119.25|120.76|119.26|120.74|119.24|7
1626993990000|2021-07-22 22:46:30|120.76|119.26|120.77|119.27|120.77|119.27|120.72|119.22|12
1626994000000|2021-07-22 22:46:40|120.76|119.26|120.79|119.29|120.79|119.29|120.75|119.25|12
1626994010000|2021-07-22 22:46:50|120.78|119.28|120.79|119.29|120.82|119.32|120.78|119.28|12
1626994020000|2021-07-22 22:47:00|120.81|119.31|120.81|119.31|120.82|119.32|120.74|119.24|16
1626994030000|2021-07-22 22:47:10|120.82|119.32|120.83|119.33|120.84|119.34|120.81|119.31|13
1626994040000|2021-07-22 22:47:20|120.82|119.32|120.85|119.35|120.86|119.36|120.82|119.32|21
1626994050000|2021-07-22 22:47:30|120.86|119.36|120.85|119.35|120.86|119.36|120.84|119.34|8
1626994060000|2021-07-22 22:47:40|120.86|119.36|120.87|119.37|120.87|119.37|120.85|119.35|11
1626994070000|2021-07-22 22:47:50|120.86|119.36|120.86|119.36|120.87|119.37|120.86|119.36|7
1626994080000|2021-07-22 22:48:00|120.83|119.33|120.82|119.32|120.84|119.34|120.79|119.29|11
1626994090000|2021-07-22 22:48:10|120.84|119.34|120.85|119.35|120.87|119.37|120.83|119.33|13
1626994100000|2021-07-22 22:48:20|120.87|119.37|120.83|119.33|120.87|119.37|120.8|119.3|12
1626994110000|2021-07-22 22:48:30|120.82|119.32|120.83|119.33|120.83|119.33|120.8|119.3|21
1626994120000|2021-07-22 22:48:40|120.82|119.32|120.92|119.42|120.93|119.43|120.81|119.31|18
1626994130000|2021-07-22 22:48:50|120.91|119.41|120.87|119.37|120.93|119.43|120.87|119.37|10
1626994140000|2021-07-22 22:49:00|120.88|119.38|120.89|119.39|120.89|119.39|120.86|119.36|8
1626994150000|2021-07-22 22:49:10|120.91|119.41|120.89|119.39|120.97|119.47|120.87|119.37|19
1626994170000|2021-07-22 22:49:30|120.86|119.36|120.89|119.39|120.9|119.4|120.86|119.36|12
1626994180000|2021-07-22 22:49:40|120.9|119.4|120.88|119.38|120.9|119.4|120.87|119.37|12
1626994190000|2021-07-22 22:49:50|120.79|119.29|120.82|119.32|120.84|119.34|120.78|119.28|16
1626994200000|2021-07-22 22:50:00|120.83|119.33|120.83|119.33|120.86|119.36|120.79|119.29|24
1626994210000|2021-07-22 22:50:10|120.82|119.32|120.81|119.31|120.82|119.32|120.81|119.31|6
1626994220000|2021-07-22 22:50:20|120.8|119.3|120.76|119.26|120.8|119.3|120.76|119.26|9
1626994230000|2021-07-22 22:50:30|120.75|119.25|120.76|119.26|120.76|119.26|120.75|119.25|4
1626994240000|2021-07-22 22:50:40|120.78|119.28|120.83|119.33|120.84|119.34|120.77|119.27|10
1626994250000|2021-07-22 22:50:50|120.84|119.34|120.82|119.32|120.85|119.35|120.82|119.32|13
1626994260000|2021-07-22 22:51:00|120.83|119.33|120.8|119.3|120.83|119.33|120.8|119.3|5
1626994270000|2021-07-22 22:51:10|120.81|119.31|120.8|119.3|120.81|119.31|120.79|119.29|4
1626994280000|2021-07-22 22:51:20|120.81|119.31|120.79|119.29|120.86|119.36|120.79|119.29|8
1626994290000|2021-07-22 22:51:30|120.8|119.3|120.82|119.32|120.82|119.32|120.78|119.28|18
1626994300000|2021-07-22 22:51:40|120.81|119.31|120.84|119.34|120.85|119.35|120.81|119.31|18
1626994310000|2021-07-22 22:51:50|120.83|119.33|120.84|119.34|120.85|119.35|120.81|119.31|9
1626994320000|2021-07-22 22:52:00|120.83|119.33|120.81|119.31|120.84|119.34|120.8|119.3|9
1626994330000|2021-07-22 22:52:10|120.8|119.3|120.81|119.31|120.81|119.31|120.79|119.29|10
1626994340000|2021-07-22 22:52:20|120.83|119.33|120.82|119.32|120.83|119.33|120.81|119.31|8
1626994350000|2021-07-22 22:52:30|120.81|119.31|120.81|119.31|120.82|119.32|120.81|119.31|11
1626994360000|2021-07-22 22:52:40|120.82|119.32|120.8|119.3|120.82|119.32|120.8|119.3|7
1626994370000|2021-07-22 22:52:50|120.81|119.31|120.83|119.33|120.83|119.33|120.8|119.3|18
1626994380000|2021-07-22 22:53:00|120.82|119.32|120.8|119.3|120.82|119.32|120.8|119.3|3
1626994390000|2021-07-22 22:53:10|120.79|119.29|120.8|119.3|120.82|119.32|120.79|119.29|14
1626994400000|2021-07-22 22:53:20|120.81|119.31|120.81|119.31|120.81|119.31|120.79|119.29|8
1626994410000|2021-07-22 22:53:30|120.8|119.3|120.81|119.31|120.81|119.31|120.79|119.29|11
1626994420000|2021-07-22 22:53:40|120.8|119.3|120.7|119.2|120.81|119.31|120.7|119.2|17
1626994430000|2021-07-22 22:53:50|120.71|119.21|120.74|119.24|120.77|119.27|120.7|119.2|14
1626994440000|2021-07-22 22:54:00|120.73|119.23|120.82|119.32|120.84|119.34|120.73|119.23|18
1626994450000|2021-07-22 22:54:10|120.81|119.31|120.78|119.28|120.82|119.32|120.76|119.26|14
1626994460000|2021-07-22 22:54:20|120.79|119.29|120.8|119.3|120.82|119.32|120.78|119.28|6
1626994470000|2021-07-22 22:54:30|120.81|119.31|120.83|119.33|120.88|119.38|120.8|119.3|16
1626994480000|2021-07-22 22:54:40|120.84|119.34|120.81|119.31|120.87|119.37|120.81|119.31|18
1626994490000|2021-07-22 22:54:50|120.8|119.3|120.76|119.26|120.82|119.32|120.75|119.25|22
1626994500000|2021-07-22 22:55:00|120.77|119.27|120.74|119.24|120.77|119.27|120.74|119.24|10
1626994510000|2021-07-22 22:55:10|120.73|119.23|120.74|119.24|120.74|119.24|120.71|119.21|7
1626994520000|2021-07-22 22:55:20|120.73|119.23|120.73|119.23|120.75|119.25|120.73|119.23|11
1626994530000|2021-07-22 22:55:30|120.72|119.22|120.64|119.14|120.73|119.23|120.63|119.13|11
1626994540000|2021-07-22 22:55:40|120.66|119.16|120.65|119.15|120.67|119.17|120.63|119.13|16
1626994550000|2021-07-22 22:55:50|120.63|119.13|120.67|119.17|120.67|119.17|120.62|119.12|20
1626994560000|2021-07-22 22:56:00|120.66|119.16|120.6|119.1|120.67|119.17|120.6|119.1|15
1626994570000|2021-07-22 22:56:10|120.58|119.08|120.59|119.09|120.59|119.09|120.57|119.07|14
1626994580000|2021-07-22 22:56:20|120.58|119.08|120.69|119.19|120.69|119.19|120.58|119.08|18
1626994590000|2021-07-22 22:56:30|120.67|119.17|120.68|119.18|120.69|119.19|120.67|119.17|18
1626994600000|2021-07-22 22:56:40|120.67|119.17|120.7|119.2|120.7|119.2|120.66|119.16|17
1626994610000|2021-07-22 22:56:50|120.72|119.22|120.68|119.18|120.78|119.28|120.65|119.15|18
1626994620000|2021-07-22 22:57:00|120.65|119.15|120.63|119.13|120.65|119.15|120.6|119.1|16
1626994630000|2021-07-22 22:57:10|120.62|119.12|120.53|119.03|120.63|119.13|120.52|119.02|23
1626994640000|2021-07-22 22:57:20|120.52|119.02|120.57|119.07|120.58|119.08|120.52|119.02|26
1626994650000|2021-07-22 22:57:30|120.56|119.06|120.55|119.05|120.57|119.07|120.54|119.04|18
1626994660000|2021-07-22 22:57:40|120.54|119.04|120.5|119|120.56|119.06|120.48|118.98|17
1626994670000|2021-07-22 22:57:50|120.49|118.99|120.37|118.87|120.5|119|120.37|118.87|17
1626994680000|2021-07-22 22:58:00|120.38|118.88|120.5|119|120.52|119.02|120.37|118.87|23
1626994690000|2021-07-22 22:58:10|120.49|118.99|120.5|119|120.51|119.01|120.49|118.99|11
1626994700000|2021-07-22 22:58:20|120.47|118.97|120.36|118.86|120.47|118.97|120.36|118.86|19
1626994710000|2021-07-22 22:58:30|120.35|118.85|120.27|118.77|120.36|118.86|120.27|118.77|14
1626994720000|2021-07-22 22:58:40|120.26|118.76|120.27|118.77|120.28|118.78|120.19|118.69|22
1626994730000|2021-07-22 22:58:50|120.26|118.76|120.34|118.84|120.35|118.85|120.26|118.76|22
1626994740000|2021-07-22 22:59:00|120.33|118.83|120.3|118.8|120.34|118.84|120.29|118.79|13
1626994750000|2021-07-22 22:59:10|120.31|118.81|120.3|118.8|120.36|118.86|120.26|118.76|15
1626994760000|2021-07-22 22:59:20|120.29|118.79|120.37|118.87|120.37|118.87|120.28|118.78|19
1626994770000|2021-07-22 22:59:30|120.38|118.88|120.33|118.83|120.38|118.88|120.32|118.82|17
1626994780000|2021-07-22 22:59:40|120.29|118.79|120.22|118.72|120.29|118.79|120.22|118.72|9
1626994790000|2021-07-22 22:59:50|120.25|118.75|120.3|118.8|120.32|118.82|120.24|118.74|12
1626994800000|2021-07-22 23:00:00|120.29|118.79|120.19|118.69|120.3|118.8|120.19|118.69|17
1626994810000|2021-07-22 23:00:10|120.18|118.68|120.18|118.68|120.19|118.69|120.17|118.67|11
1626994820000|2021-07-22 23:00:20|120.19|118.69|120.17|118.67|120.2|118.7|120.17|118.67|17
1626994830000|2021-07-22 23:00:30|120.18|118.68|120.04|118.54|120.18|118.68|120.04|118.54|26
1626994840000|2021-07-22 23:00:40|120.05|118.55|119.99|118.49|120.05|118.55|119.98|118.48|19
1626994850000|2021-07-22 23:00:50|120|118.5|120.07|118.57|120.07|118.57|120|118.5|20
1626994860000|2021-07-22 23:01:00|120.1|118.6|120.11|118.61|120.13|118.63|120.09|118.59|22
1626994870000|2021-07-22 23:01:10|120.1|118.6|120.09|118.59|120.1|118.6|120.05|118.55|19
1626994880000|2021-07-22 23:01:20|120.08|118.58|120.07|118.57|120.08|118.58|119.98|118.48|21
1626994890000|2021-07-22 23:01:30|120.06|118.56|120.03|118.53|120.07|118.57|120.03|118.53|12
1626994900000|2021-07-22 23:01:40|120.02|118.52|120.11|118.61|120.11|118.61|120.02|118.52|16
1626994910000|2021-07-22 23:01:50|120.09|118.59|120.11|118.61|120.13|118.63|120.09|118.59|22
1626994920000|2021-07-22 23:02:00|120.1|118.6|120.14|118.64|120.14|118.64|120.1|118.6|18
1626994930000|2021-07-22 23:02:10|120.15|118.65|120.19|118.69|120.21|118.71|120.14|118.64|17
1626994940000|2021-07-22 23:02:20|120.18|118.68|120.2|118.7|120.22|118.72|120.18|118.68|16
1626994950000|2021-07-22 23:02:30|120.21|118.71|120.13|118.63|120.21|118.71|120.13|118.63|10
1626994960000|2021-07-22 23:02:40|120.14|118.64|120.12|118.62|120.14|118.64|120.08|118.58|17
1626994970000|2021-07-22 23:02:50|120.11|118.61|120.17|118.67|120.18|118.68|120.1|118.6|23
1626994980000|2021-07-22 23:03:00|120.18|118.68|120.14|118.64|120.2|118.7|120.14|118.64|17
1626994990000|2021-07-22 23:03:10|120.13|118.63|120.16|118.66|120.17|118.67|120.13|118.63|14
1626995000000|2021-07-22 23:03:20|120.15|118.65|120.14|118.64|120.15|118.65|120.12|118.62|15
1626995010000|2021-07-22 23:03:30|120.15|118.65|120.11|118.61|120.16|118.66|120.11|118.61|11
1626995020000|2021-07-22 23:03:40|120.12|118.62|120.12|118.62|120.12|118.62|120.11|118.61|7
1626995030000|2021-07-22 23:03:50|120.11|118.61|120.13|118.63|120.14|118.64|120.11|118.61|15
1626995040000|2021-07-22 23:04:00|120.12|118.62|120.24|118.74|120.24|118.74|120.12|118.62|22
1626995050000|2021-07-22 23:04:10|120.23|118.73|120.16|118.66|120.23|118.73|120.16|118.66|13
1626995060000|2021-07-22 23:04:20|120.15|118.65|120.18|118.68|120.18|118.68|120.11|118.61|21
1626995070000|2021-07-22 23:04:30|120.19|118.69|120.16|118.66|120.19|118.69|120.16|118.66|12
1626995080000|2021-07-22 23:04:40|120.17|118.67|120.15|118.65|120.17|118.67|120.15|118.65|3
1626995090000|2021-07-22 23:04:50|120.2|118.7|120.21|118.71|120.21|118.71|120.19|118.69|8
1626995100000|2021-07-22 23:05:00|120.22|118.72|120.23|118.73|120.24|118.74|120.2|118.7|20
1626995110000|2021-07-22 23:05:10|120.24|118.74|120.38|118.88|120.39|118.89|120.23|118.73|22
1626995120000|2021-07-22 23:05:20|120.36|118.86|120.38|118.88|120.39|118.89|120.36|118.86|8
1626995130000|2021-07-22 23:05:30|120.39|118.89|120.43|118.93|120.44|118.94|120.39|118.89|13
1626995140000|2021-07-22 23:05:40|120.44|118.94|120.55|119.05|120.55|119.05|120.43|118.93|22
1626995150000|2021-07-22 23:05:50|120.54|119.04|120.58|119.08|120.58|119.08|120.54|119.04|10
1626995160000|2021-07-22 23:06:00|120.59|119.09|120.53|119.03|120.59|119.09|120.52|119.02|13
1626995170000|2021-07-22 23:06:10|120.54|119.04|120.57|119.07|120.57|119.07|120.54|119.04|11
1626995180000|2021-07-22 23:06:20|120.56|119.06|120.48|118.98|120.57|119.07|120.48|118.98|13
1626995190000|2021-07-22 23:06:30|120.44|118.94|120.45|118.95|120.47|118.97|120.44|118.94|10
1626995200000|2021-07-22 23:06:40|120.44|118.94|120.46|118.96|120.46|118.96|120.42|118.92|5
1626995210000|2021-07-22 23:06:50|120.45|118.95|120.43|118.93|120.47|118.97|120.43|118.93|6
1626995220000|2021-07-22 23:07:00|120.44|118.94|120.43|118.93|120.44|118.94|120.42|118.92|6
1626995230000|2021-07-22 23:07:10|120.46|118.96|120.54|119.04|120.54|119.04|120.44|118.94|18
1626995240000|2021-07-22 23:07:20|120.53|119.03|120.59|119.09|120.61|119.11|120.52|119.02|15
1626995250000|2021-07-22 23:07:30|120.6|119.1|120.53|119.03|120.61|119.11|120.5|119|16
1626995260000|2021-07-22 23:07:40|120.54|119.04|120.58|119.08|120.59|119.09|120.54|119.04|10
1626995270000|2021-07-22 23:07:50|120.6|119.1|120.57|119.07|120.6|119.1|120.57|119.07|6
1626995280000|2021-07-22 23:08:00|120.56|119.06|120.56|119.06|120.56|119.06|120.55|119.05|5
1626995290000|2021-07-22 23:08:10|120.55|119.05|120.53|119.03|120.56|119.06|120.52|119.02|6
1626995300000|2021-07-22 23:08:20|120.54|119.04|120.55|119.05|120.56|119.06|120.53|119.03|10
1626995310000|2021-07-22 23:08:30|120.54|119.04|120.65|119.15|120.65|119.15|120.54|119.04|16
1626995320000|2021-07-22 23:08:40|120.66|119.16|120.67|119.17|120.67|119.17|120.64|119.14|10
1626995330000|2021-07-22 23:08:50|120.66|119.16|120.65|119.15|120.67|119.17|120.65|119.15|9
1626995340000|2021-07-22 23:09:00|120.66|119.16|120.65|119.15|120.66|119.16|120.64|119.14|4
1626995350000|2021-07-22 23:09:10|120.64|119.14|120.71|119.21|120.71|119.21|120.64|119.14|14
1626995360000|2021-07-22 23:09:20|120.68|119.18|120.57|119.07|120.69|119.19|120.57|119.07|17
1626995370000|2021-07-22 23:09:30|120.55|119.05|120.55|119.05|120.55|119.05|120.55|119.05|1
1626995380000|2021-07-22 23:09:40|120.53|119.03|120.5|119|120.53|119.03|120.48|118.98|12
1626995390000|2021-07-22 23:09:50|120.51|119.01|120.5|119|120.51|119.01|120.49|118.99|12
1626995400000|2021-07-22 23:10:00|120.51|119.01|120.52|119.02|120.53|119.03|120.51|119.01|8
1626995410000|2021-07-22 23:10:10|120.53|119.03|120.63|119.13|120.64|119.14|120.52|119.02|15
1626995420000|2021-07-22 23:10:20|120.64|119.14|120.63|119.13|120.67|119.17|120.63|119.13|10
1626995430000|2021-07-22 23:10:30|120.62|119.12|120.63|119.13|120.65|119.15|120.62|119.12|13
1626995440000|2021-07-22 23:10:40|120.64|119.14|120.74|119.24|120.76|119.26|120.64|119.14|13
1626995450000|2021-07-22 23:10:50|120.73|119.23|120.71|119.21|120.73|119.23|120.66|119.16|20
1626995460000|2021-07-22 23:11:00|120.7|119.2|120.67|119.17|120.71|119.21|120.67|119.17|15
1626995470000|2021-07-22 23:11:10|120.66|119.16|120.61|119.11|120.66|119.16|120.57|119.07|21
1626995480000|2021-07-22 23:11:20|120.58|119.08|120.62|119.12|120.65|119.15|120.58|119.08|20
1626995490000|2021-07-22 23:11:30|120.61|119.11|120.63|119.13|120.63|119.13|120.58|119.08|14
1626995500000|2021-07-22 23:11:40|120.62|119.12|120.62|119.12|120.62|119.12|120.6|119.1|5
1626995510000|2021-07-22 23:11:50|120.63|119.13|120.61|119.11|120.65|119.15|120.59|119.09|16
1626995520000|2021-07-22 23:12:00|120.6|119.1|120.61|119.11|120.61|119.11|120.59|119.09|8
1626995530000|2021-07-22 23:12:10|120.65|119.15|120.63|119.13|120.65|119.15|120.61|119.11|13
1626995540000|2021-07-22 23:12:20|120.61|119.11|120.61|119.11|120.61|119.11|120.59|119.09|15
1626995550000|2021-07-22 23:12:30|120.6|119.1|120.52|119.02|120.61|119.11|120.52|119.02|11
1626995560000|2021-07-22 23:12:40|120.51|119.01|120.52|119.02|120.53|119.03|120.5|119|12
1626995570000|2021-07-22 23:12:50|120.53|119.03|120.55|119.05|120.57|119.07|120.53|119.03|12
1626995580000|2021-07-22 23:13:00|120.56|119.06|120.54|119.04|120.56|119.06|120.54|119.04|13
1626995590000|2021-07-22 23:13:10|120.53|119.03|120.57|119.07|120.57|119.07|120.53|119.03|9
1626995600000|2021-07-22 23:13:20|120.56|119.06|120.59|119.09|120.59|119.09|120.56|119.06|7
1626995610000|2021-07-22 23:13:30|120.58|119.08|120.63|119.13|120.64|119.14|120.57|119.07|12
1626995620000|2021-07-22 23:13:40|120.64|119.14|120.64|119.14|120.64|119.14|120.63|119.13|7
1626995630000|2021-07-22 23:13:50|120.63|119.13|120.66|119.16|120.66|119.16|120.63|119.13|9
1626995640000|2021-07-22 23:14:00|120.67|119.17|120.59|119.09|120.67|119.17|120.59|119.09|8
1626995650000|2021-07-22 23:14:10|120.58|119.08|120.6|119.1|120.62|119.12|120.58|119.08|8
1626995660000|2021-07-22 23:14:20|120.61|119.11|120.69|119.19|120.71|119.21|120.61|119.11|17
1626995670000|2021-07-22 23:14:30|120.7|119.2|120.69|119.19|120.7|119.2|120.68|119.18|4
1626995680000|2021-07-22 23:14:40|120.7|119.2|120.66|119.16|120.71|119.21|120.64|119.14|15
1626995690000|2021-07-22 23:14:50|120.65|119.15|120.62|119.12|120.65|119.15|120.62|119.12|8
1626995700000|2021-07-22 23:15:00|120.63|119.13|120.64|119.14|120.65|119.15|120.63|119.13|8
1626995710000|2021-07-22 23:15:10|120.65|119.15|120.67|119.17|120.69|119.19|120.65|119.15|12
1626995720000|2021-07-22 23:15:20|120.68|119.18|120.79|119.29|120.79|119.29|120.67|119.17|18
1626995730000|2021-07-22 23:15:30|120.8|119.3|120.81|119.31|120.83|119.33|120.8|119.3|12
1626995740000|2021-07-22 23:15:40|120.82|119.32|120.82|119.32|120.82|119.32|120.8|119.3|16
1626995750000|2021-07-22 23:15:50|120.83|119.33|120.82|119.32|120.83|119.33|120.81|119.31|21
1626995760000|2021-07-22 23:16:00|120.81|119.31|120.84|119.34|120.87|119.37|120.81|119.31|14
1626995770000|2021-07-22 23:16:10|120.83|119.33|120.78|119.28|120.85|119.35|120.76|119.26|14
1626995780000|2021-07-22 23:16:20|120.77|119.27|120.77|119.27|120.79|119.29|120.77|119.27|5
1626995790000|2021-07-22 23:16:30|120.78|119.28|120.79|119.29|120.79|119.29|120.76|119.26|16
1626995800000|2021-07-22 23:16:40|120.77|119.27|120.78|119.28|120.79|119.29|120.77|119.27|8
1626995810000|2021-07-22 23:16:50|120.77|119.27|120.85|119.35|120.85|119.35|120.77|119.27|14
1626995820000|2021-07-22 23:17:00|120.84|119.34|120.88|119.38|120.88|119.38|120.84|119.34|13
1626995830000|2021-07-22 23:17:10|120.87|119.37|120.91|119.41|120.91|119.41|120.87|119.37|11
1626995840000|2021-07-22 23:17:20|120.9|119.4|120.9|119.4|120.93|119.43|120.88|119.38|16
1626995850000|2021-07-22 23:17:30|120.91|119.41|120.92|119.42|120.93|119.43|120.87|119.37|14
1626995860000|2021-07-22 23:17:40|120.91|119.41|120.92|119.42|120.93|119.43|120.9|119.4|15
1626995870000|2021-07-22 23:17:50|120.91|119.41|120.91|119.41|120.92|119.42|120.88|119.38|17
1626995880000|2021-07-22 23:18:00|120.9|119.4|120.9|119.4|120.92|119.42|120.87|119.37|23
1626995890000|2021-07-22 23:18:10|120.87|119.37|120.89|119.39|120.89|119.39|120.86|119.36|8
1626995900000|2021-07-22 23:18:20|120.91|119.41|120.91|119.41|120.93|119.43|120.87|119.37|15
1626995930000|2021-07-22 23:18:50|120.88|119.38|120.92|119.42|120.92|119.42|120.88|119.38|7
1626995940000|2021-07-22 23:19:00|120.91|119.41|121|119.5|121|119.5|120.9|119.4|17
1626995950000|2021-07-22 23:19:10|120.99|119.49|120.96|119.46|121|119.5|120.96|119.46|8
1626995960000|2021-07-22 23:19:20|120.95|119.45|120.92|119.42|120.95|119.45|120.9|119.4|12
1626995970000|2021-07-22 23:19:30|120.93|119.43|121.01|119.51|121.02|119.52|120.92|119.42|15
1626995980000|2021-07-22 23:19:40|121|119.5|120.99|119.49|121.01|119.51|120.97|119.47|17
1626995990000|2021-07-22 23:19:50|120.98|119.48|121|119.5|121.01|119.51|120.97|119.47|13
1626996000000|2021-07-22 23:20:00|121.01|119.51|120.98|119.48|121.03|119.53|120.98|119.48|17
1626996010000|2021-07-22 23:20:10|120.99|119.49|120.9|119.4|120.99|119.49|120.9|119.4|5
1626996020000|2021-07-22 23:20:20|120.92|119.42|120.89|119.39|120.92|119.42|120.88|119.38|20
1626996030000|2021-07-22 23:20:30|120.88|119.38|120.88|119.38|120.9|119.4|120.87|119.37|12
1626996040000|2021-07-22 23:20:40|120.87|119.37|120.89|119.39|120.91|119.41|120.87|119.37|13
1626996050000|2021-07-22 23:20:50|120.9|119.4|120.92|119.42|120.94|119.44|120.9|119.4|14
1626996060000|2021-07-22 23:21:00|120.93|119.43|120.93|119.43|120.97|119.47|120.92|119.42|14
1626996070000|2021-07-22 23:21:10|120.91|119.41|120.93|119.43|120.93|119.43|120.91|119.41|11
1626996080000|2021-07-22 23:21:20|120.92|119.42|120.96|119.46|120.97|119.47|120.92|119.42|14
1626996090000|2021-07-22 23:21:30|120.97|119.47|120.97|119.47|120.98|119.48|120.95|119.45|16
1626996100000|2021-07-22 23:21:40|120.98|119.48|120.97|119.47|120.99|119.49|120.97|119.47|6
1626996110000|2021-07-22 23:21:50|120.95|119.45|120.91|119.41|120.97|119.47|120.91|119.41|12
1626996120000|2021-07-22 23:22:00|120.92|119.42|120.91|119.41|120.93|119.43|120.89|119.39|20
1626996130000|2021-07-22 23:22:10|120.9|119.4|120.91|119.41|120.91|119.41|120.87|119.37|9
1626996140000|2021-07-22 23:22:20|120.89|119.39|120.93|119.43|120.95|119.45|120.88|119.38|16
1626996150000|2021-07-22 23:22:30|120.92|119.42|121.02|119.52|121.1|119.6|120.92|119.42|25
1626996160000|2021-07-22 23:22:40|121.01|119.51|120.99|119.49|121.01|119.51|120.94|119.44|20
1626996170000|2021-07-22 23:22:50|121.01|119.51|121.05|119.55|121.06|119.56|121.01|119.51|22
1626996180000|2021-07-22 23:23:00|121.06|119.56|121.17|119.67|121.17|119.67|121.05|119.55|16
1626996190000|2021-07-22 23:23:10|121.18|119.68|121.1|119.6|121.18|119.68|121.1|119.6|18
1626996200000|2021-07-22 23:23:20|121.09|119.59|121.05|119.55|121.09|119.59|121.05|119.55|12
1626996210000|2021-07-22 23:23:30|121.04|119.54|121.09|119.59|121.11|119.61|121.04|119.54|22
1626996220000|2021-07-22 23:23:40|121.08|119.58|121.07|119.57|121.1|119.6|121.05|119.55|16
1626996230000|2021-07-22 23:23:50|121.08|119.58|121.13|119.63|121.14|119.64|121.06|119.56|30
1626996240000|2021-07-22 23:24:00|121.14|119.64|121.11|119.61|121.16|119.66|121.1|119.6|17
1626996250000|2021-07-22 23:24:10|121.12|119.62|121.05|119.55|121.12|119.62|121.05|119.55|15
1626996260000|2021-07-22 23:24:20|121.03|119.53|121.05|119.55|121.05|119.55|121.03|119.53|10
1626996270000|2021-07-22 23:24:30|121.04|119.54|121.11|119.61|121.11|119.61|121.04|119.54|9
1626996280000|2021-07-22 23:24:40|121.12|119.62|121.12|119.62|121.15|119.65|121.08|119.58|15
1626996290000|2021-07-22 23:24:50|121.11|119.61|121.12|119.62|121.13|119.63|121.1|119.6|7
1626996300000|2021-07-22 23:25:00|121.13|119.63|121.14|119.64|121.14|119.64|121.11|119.61|11
1626996310000|2021-07-22 23:25:10|121.13|119.63|121.14|119.64|121.14|119.64|121.13|119.63|6
1626996320000|2021-07-22 23:25:20|121.16|119.66|121.18|119.68|121.18|119.68|121.16|119.66|13
1626996330000|2021-07-22 23:25:30|121.17|119.67|121.16|119.66|121.21|119.71|121.16|119.66|14
1626996340000|2021-07-22 23:25:40|121.17|119.67|121.16|119.66|121.18|119.68|121.16|119.66|11
1626996350000|2021-07-22 23:25:50|121.15|119.65|121.1|119.6|121.15|119.65|121.1|119.6|7
1626996360000|2021-07-22 23:26:00|121.11|119.61|121.18|119.68|121.21|119.71|121.11|119.61|13
1626996370000|2021-07-22 23:26:10|121.19|119.69|121.17|119.67|121.21|119.71|121.17|119.67|20
1626996380000|2021-07-22 23:26:20|121.16|119.66|121.13|119.63|121.16|119.66|121.1|119.6|12
1626996390000|2021-07-22 23:26:30|121.12|119.62|121.09|119.59|121.15|119.65|121.09|119.59|13
1626996400000|2021-07-22 23:26:40|121.07|119.57|121.14|119.64|121.16|119.66|121.07|119.57|16
1626996410000|2021-07-22 23:26:50|121.13|119.63|121.13|119.63|121.13|119.63|121.11|119.61|11
1626996420000|2021-07-22 23:27:00|121.12|119.62|121.13|119.63|121.14|119.64|121.11|119.61|9
1626996430000|2021-07-22 23:27:10|121.12|119.62|121.13|119.63|121.16|119.66|121.12|119.62|11
1626996440000|2021-07-22 23:27:20|121.12|119.62|121.17|119.67|121.19|119.69|121.12|119.62|17
1626996450000|2021-07-22 23:27:30|121.18|119.68|121.25|119.75|121.25|119.75|121.16|119.66|18
1626996460000|2021-07-22 23:27:40|121.3|119.8|121.27|119.77|121.3|119.8|121.24|119.74|16
1626996470000|2021-07-22 23:27:50|121.25|119.75|121.39|119.89|121.41|119.91|121.24|119.74|13
1626996480000|2021-07-22 23:28:00|121.4|119.9|121.25|119.75|121.4|119.9|121.25|119.75|20
1626996490000|2021-07-22 23:28:10|121.26|119.76|121.22|119.72|121.26|119.76|121.19|119.69|23
1626996500000|2021-07-22 23:28:20|121.21|119.71|121.19|119.69|121.22|119.72|121.18|119.68|16
1626996510000|2021-07-22 23:28:30|121.18|119.68|121.18|119.68|121.18|119.68|121.16|119.66|14
1626996520000|2021-07-22 23:28:40|121.17|119.67|121.17|119.67|121.18|119.68|121.12|119.62|13
1626996530000|2021-07-22 23:28:50|121.16|119.66|121.14|119.64|121.16|119.66|121.13|119.63|9
1626996540000|2021-07-22 23:29:00|121.12|119.62|121.11|119.61|121.12|119.62|121.1|119.6|6
1626996550000|2021-07-22 23:29:10|121.1|119.6|121.07|119.57|121.11|119.61|121|119.5|16
1626996560000|2021-07-22 23:29:20|121.06|119.56|121.08|119.58|121.1|119.6|121.06|119.56|17
1626996570000|2021-07-22 23:29:30|121.07|119.57|121.08|119.58|121.11|119.61|121.02|119.52|16
1626996580000|2021-07-22 23:29:40|121.07|119.57|121.08|119.58|121.08|119.58|121.07|119.57|8
1626996590000|2021-07-22 23:29:50|121.09|119.59|121.14|119.64|121.15|119.65|121.09|119.59|6
1626996600000|2021-07-22 23:30:00|121.16|119.66|121.09|119.59|121.16|119.66|121.07|119.57|12
1626996610000|2021-07-22 23:30:10|121.1|119.6|121|119.5|121.1|119.6|120.99|119.49|15
1626996620000|2021-07-22 23:30:20|120.99|119.49|120.99|119.49|121.01|119.51|120.99|119.49|13
1626996630000|2021-07-22 23:30:30|121|119.5|121.01|119.51|121.02|119.52|120.99|119.49|13
1626996640000|2021-07-22 23:30:40|121.02|119.52|121.04|119.54|121.04|119.54|120.99|119.49|18
1626996650000|2021-07-22 23:30:50|121.05|119.55|121.11|119.61|121.11|119.61|121.04|119.54|12
1626996660000|2021-07-22 23:31:00|121.1|119.6|121.1|119.6|121.18|119.68|121.09|119.59|23
1626996670000|2021-07-22 23:31:10|121.09|119.59|121.1|119.6|121.11|119.61|121.08|119.58|15
1626996680000|2021-07-22 23:31:20|121.11|119.61|121.17|119.67|121.17|119.67|121.1|119.6|16
1626996690000|2021-07-22 23:31:30|121.18|119.68|121.24|119.74|121.28|119.78|121.16|119.66|21
1626996700000|2021-07-22 23:31:40|121.26|119.76|121.23|119.73|121.27|119.77|121.23|119.73|15
1626996710000|2021-07-22 23:31:50|121.22|119.72|121.23|119.73|121.26|119.76|121.22|119.72|14
1626996720000|2021-07-22 23:32:00|121.22|119.72|121.29|119.79|121.29|119.79|121.22|119.72|21
1626996730000|2021-07-22 23:32:10|121.28|119.78|121.3|119.8|121.31|119.81|121.28|119.78|12
1626996740000|2021-07-22 23:32:20|121.29|119.79|121.35|119.85|121.35|119.85|121.29|119.79|13
1626996750000|2021-07-22 23:32:30|121.33|119.83|121.39|119.89|121.39|119.89|121.33|119.83|16
1626996760000|2021-07-22 23:32:40|121.4|119.9|121.37|119.87|121.41|119.91|121.36|119.86|14
1626996770000|2021-07-22 23:32:50|121.38|119.88|121.38|119.88|121.39|119.89|121.36|119.86|18
1626996780000|2021-07-22 23:33:00|121.37|119.87|121.36|119.86|121.39|119.89|121.36|119.86|6
1626996790000|2021-07-22 23:33:10|121.37|119.87|121.41|119.91|121.49|119.99|121.35|119.85|21
1626996800000|2021-07-22 23:33:20|121.43|119.93|121.45|119.95|121.51|120.01|121.4|119.9|19
1626996810000|2021-07-22 23:33:30|121.46|119.96|121.53|120.03|121.54|120.04|121.44|119.94|26
1626996820000|2021-07-22 23:33:40|121.52|120.02|121.54|120.04|121.6|120.1|121.5|120|23
1626996830000|2021-07-22 23:33:50|121.53|120.03|121.54|120.04|121.55|120.05|121.52|120.02|22
1626996840000|2021-07-22 23:34:00|121.53|120.03|121.49|119.99|121.55|120.05|121.49|119.99|10
1626996850000|2021-07-22 23:34:10|121.48|119.98|121.46|119.96|121.5|120|121.46|119.96|9
1626996860000|2021-07-22 23:34:20|121.45|119.95|121.46|119.96|121.46|119.96|121.42|119.92|11
1626996870000|2021-07-22 23:34:30|121.45|119.95|121.45|119.95|121.46|119.96|121.45|119.95|7
1626996880000|2021-07-22 23:34:40|121.44|119.94|121.41|119.91|121.47|119.97|121.4|119.9|17
1626996890000|2021-07-22 23:34:50|121.4|119.9|121.41|119.91|121.42|119.92|121.4|119.9|10
1626996900000|2021-07-22 23:35:00|121.4|119.9|121.37|119.87|121.4|119.9|121.36|119.86|10
1626996910000|2021-07-22 23:35:10|121.4|119.9|121.4|119.9|121.41|119.91|121.39|119.89|8
1626996920000|2021-07-22 23:35:20|121.39|119.89|121.39|119.89|121.42|119.92|121.39|119.89|9
1626996930000|2021-07-22 23:35:30|121.42|119.92|121.37|119.87|121.43|119.93|121.36|119.86|12
1626996940000|2021-07-22 23:35:40|121.41|119.91|121.46|119.96|121.46|119.96|121.38|119.88|11
1626996950000|2021-07-22 23:35:50|121.47|119.97|121.47|119.97|121.48|119.98|121.46|119.96|11
1626996960000|2021-07-22 23:36:00|121.46|119.96|121.59|120.09|121.61|120.11|121.46|119.96|20
1626996970000|2021-07-22 23:36:10|121.6|120.1|121.58|120.08|121.6|120.1|121.55|120.05|12
1626996980000|2021-07-22 23:36:20|121.55|120.05|121.58|120.08|121.58|120.08|121.54|120.04|13
1626996990000|2021-07-22 23:36:30|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|13
1626997000000|2021-07-22 23:36:40|121.6|120.1|121.56|120.06|121.6|120.1|121.56|120.06|5
1626997020000|2021-07-22 23:37:00|121.58|120.08|121.6|120.1|121.6|120.1|121.58|120.08|4
1626997030000|2021-07-22 23:37:10|121.61|120.11|121.61|120.11|121.61|120.11|121.59|120.09|11
1626997040000|2021-07-22 23:37:20|121.6|120.1|121.61|120.11|121.61|120.11|121.6|120.1|4
1626997050000|2021-07-22 23:37:30|121.63|120.13|121.71|120.21|121.71|120.21|121.61|120.11|12
1626997060000|2021-07-22 23:37:40|121.72|120.22|121.72|120.22|121.79|120.29|121.68|120.18|19
1626997070000|2021-07-22 23:37:50|121.71|120.21|121.6|120.1|121.71|120.21|121.6|120.1|11
1626997080000|2021-07-22 23:38:00|121.61|120.11|121.66|120.16|121.7|120.2|121.6|120.1|18
1626997090000|2021-07-22 23:38:10|121.68|120.18|121.67|120.17|121.71|120.21|121.64|120.14|15
1626997100000|2021-07-22 23:38:20|121.68|120.18|121.63|120.13|121.69|120.19|121.63|120.13|14
1626997110000|2021-07-22 23:38:30|121.64|120.14|121.62|120.12|121.64|120.14|121.62|120.12|3
1626997120000|2021-07-22 23:38:40|121.63|120.13|121.57|120.07|121.63|120.13|121.57|120.07|7
1626997130000|2021-07-22 23:38:50|121.58|120.08|121.63|120.13|121.64|120.14|121.58|120.08|16
1626997140000|2021-07-22 23:39:00|121.64|120.14|121.63|120.13|121.64|120.14|121.62|120.12|6
1626997150000|2021-07-22 23:39:10|121.62|120.12|121.72|120.22|121.75|120.25|121.62|120.12|14
1626997160000|2021-07-22 23:39:20|121.71|120.21|121.67|120.17|121.73|120.23|121.67|120.17|12
1626997170000|2021-07-22 23:39:30|121.7|120.2|121.66|120.16|121.71|120.21|121.66|120.16|11
1626997180000|2021-07-22 23:39:40|121.64|120.14|121.68|120.18|121.7|120.2|121.63|120.13|12
1626997190000|2021-07-22 23:39:50|121.67|120.17|121.62|120.12|121.67|120.17|121.62|120.12|8
1626997200000|2021-07-22 23:40:00|121.63|120.13|121.61|120.11|121.64|120.14|121.61|120.11|7
1626997210000|2021-07-22 23:40:10|121.6|120.1|121.62|120.12|121.63|120.13|121.6|120.1|11
1626997220000|2021-07-22 23:40:20|121.63|120.13|121.66|120.16|121.7|120.2|121.62|120.12|24
1626997230000|2021-07-22 23:40:30|121.67|120.17|121.68|120.18|121.69|120.19|121.63|120.13|16
1626997240000|2021-07-22 23:40:40|121.69|120.19|121.69|120.19|121.7|120.2|121.66|120.16|21
1626997250000|2021-07-22 23:40:50|121.7|120.2|121.7|120.2|121.7|120.2|121.67|120.17|14
1626997260000|2021-07-22 23:41:00|121.69|120.19|121.7|120.2|121.7|120.2|121.67|120.17|15
1626997270000|2021-07-22 23:41:10|121.69|120.19|121.65|120.15|121.69|120.19|121.64|120.14|16
1626997280000|2021-07-22 23:41:20|121.64|120.14|121.62|120.12|121.65|120.15|121.61|120.11|12
1626997290000|2021-07-22 23:41:30|121.61|120.11|121.63|120.13|121.64|120.14|121.61|120.11|11
1626997300000|2021-07-22 23:41:40|121.64|120.14|121.58|120.08|121.64|120.14|121.58|120.08|9
1626997310000|2021-07-22 23:41:50|121.57|120.07|121.66|120.16|121.66|120.16|121.57|120.07|8
1626997320000|2021-07-22 23:42:00|121.65|120.15|121.67|120.17|121.67|120.17|121.64|120.14|9
1626997330000|2021-07-22 23:42:10|121.66|120.16|121.66|120.16|121.67|120.17|121.64|120.14|8
1626997340000|2021-07-22 23:42:20|121.65|120.15|121.64|120.14|121.66|120.16|121.63|120.13|8
1626997350000|2021-07-22 23:42:30|121.65|120.15|121.69|120.19|121.7|120.2|121.64|120.14|10
1626997360000|2021-07-22 23:42:40|121.68|120.18|121.7|120.2|121.7|120.2|121.68|120.18|11
1626997370000|2021-07-22 23:42:50|121.69|120.19|121.64|120.14|121.69|120.19|121.64|120.14|7
1626997380000|2021-07-22 23:43:00|121.63|120.13|121.67|120.17|121.69|120.19|121.63|120.13|15
1626997390000|2021-07-22 23:43:10|121.65|120.15|121.64|120.14|121.65|120.15|121.64|120.14|4
1626997400000|2021-07-22 23:43:20|121.63|120.13|121.61|120.11|121.66|120.16|121.61|120.11|11
1626997410000|2021-07-22 23:43:30|121.6|120.1|121.6|120.1|121.6|120.1|121.6|120.1|1
1626997420000|2021-07-22 23:43:40|121.61|120.11|121.61|120.11|121.62|120.12|121.6|120.1|9
1626997430000|2021-07-22 23:43:50|121.6|120.1|121.57|120.07|121.6|120.1|121.57|120.07|6
1626997440000|2021-07-22 23:44:00|121.58|120.08|121.65|120.15|121.67|120.17|121.58|120.08|13
1626997450000|2021-07-22 23:44:10|121.67|120.17|121.68|120.18|121.69|120.19|121.65|120.15|13
1626997460000|2021-07-22 23:44:20|121.69|120.19|121.69|120.19|121.69|120.19|121.67|120.17|6
1626997470000|2021-07-22 23:44:30|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|6
1626997480000|2021-07-22 23:44:40|121.68|120.18|121.69|120.19|121.69|120.19|121.68|120.18|4
1626997490000|2021-07-22 23:44:50|121.7|120.2|121.69|120.19|121.7|120.2|121.69|120.19|2
1626997500000|2021-07-22 23:45:00|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|3
1626997510000|2021-07-22 23:45:10|121.67|120.17|121.57|120.07|121.67|120.17|121.57|120.07|16
1626997520000|2021-07-22 23:45:20|121.58|120.08|121.61|120.11|121.61|120.11|121.56|120.06|13
1626997530000|2021-07-22 23:45:30|121.62|120.12|121.57|120.07|121.62|120.12|121.57|120.07|8
1626997540000|2021-07-22 23:45:40|121.58|120.08|121.58|120.08|121.6|120.1|121.58|120.08|9
1626997550000|2021-07-22 23:45:50|121.57|120.07|121.59|120.09|121.6|120.1|121.57|120.07|4
1626997560000|2021-07-22 23:46:00|121.58|120.08|121.62|120.12|121.62|120.12|121.58|120.08|11
1626997570000|2021-07-22 23:46:10|121.63|120.13|121.63|120.13|121.64|120.14|121.63|120.13|3
1626997580000|2021-07-22 23:46:20|121.61|120.11|121.58|120.08|121.61|120.11|121.58|120.08|3
1626997590000|2021-07-22 23:46:30|121.59|120.09|121.59|120.09|121.59|120.09|121.59|120.09|1
1626997600000|2021-07-22 23:46:40|121.6|120.1|121.58|120.08|121.6|120.1|121.58|120.08|5
1626997610000|2021-07-22 23:46:50|121.59|120.09|121.57|120.07|121.59|120.09|121.57|120.07|3
1626997620000|2021-07-22 23:47:00|121.58|120.08|121.57|120.07|121.58|120.08|121.55|120.05|8
1626997630000|2021-07-22 23:47:10|121.55|120.05|121.57|120.07|121.57|120.07|121.55|120.05|19
1626997640000|2021-07-22 23:47:20|121.53|120.03|121.51|120.01|121.57|120.07|121.5|120|12
1626997650000|2021-07-22 23:47:30|121.5|120|121.5|120|121.51|120.01|121.49|119.99|11
1626997660000|2021-07-22 23:47:40|121.51|120.01|121.59|120.09|121.62|120.12|121.5|120|14
1626997670000|2021-07-22 23:47:50|121.58|120.08|121.57|120.07|121.59|120.09|121.56|120.06|9
1626997680000|2021-07-22 23:48:00|121.58|120.08|121.59|120.09|121.59|120.09|121.57|120.07|4
1626997690000|2021-07-22 23:48:10|121.6|120.1|121.59|120.09|121.6|120.1|121.57|120.07|20
1626997700000|2021-07-22 23:48:20|121.58|120.08|121.58|120.08|121.59|120.09|121.58|120.08|9
1626997710000|2021-07-22 23:48:30|121.56|120.06|121.58|120.08|121.59|120.09|121.56|120.06|8
1626997720000|2021-07-22 23:48:40|121.59|120.09|121.55|120.05|121.59|120.09|121.54|120.04|8
1626997730000|2021-07-22 23:48:50|121.52|120.02|121.53|120.03|121.53|120.03|121.52|120.02|6
1626997740000|2021-07-22 23:49:00|121.52|120.02|121.51|120.01|121.52|120.02|121.5|120|7
1626997750000|2021-07-22 23:49:10|121.52|120.02|121.59|120.09|121.6|120.1|121.52|120.02|11
1626997760000|2021-07-22 23:49:20|121.6|120.1|121.57|120.07|121.6|120.1|121.55|120.05|13
1626997770000|2021-07-22 23:49:30|121.54|120.04|121.55|120.05|121.57|120.07|121.5|120|14
1626997780000|2021-07-22 23:49:40|121.56|120.06|121.54|120.04|121.56|120.06|121.53|120.03|10
1626997790000|2021-07-22 23:49:50|121.55|120.05|121.56|120.06|121.56|120.06|121.54|120.04|13
1626997800000|2021-07-22 23:50:00|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|3
1626997810000|2021-07-22 23:50:10|121.56|120.06|121.57|120.07|121.57|120.07|121.55|120.05|4
1626997820000|2021-07-22 23:50:20|121.56|120.06|121.57|120.07|121.57|120.07|121.56|120.06|2
1626997830000|2021-07-22 23:50:30|121.58|120.08|121.58|120.08|121.58|120.08|121.58|120.08|1
1626997850000|2021-07-22 23:50:50|121.59|120.09|121.58|120.08|121.6|120.1|121.58|120.08|10
1626997860000|2021-07-22 23:51:00|121.59|120.09|121.54|120.04|121.59|120.09|121.51|120.01|13
1626997870000|2021-07-22 23:51:10|121.55|120.05|121.59|120.09|121.6|120.1|121.55|120.05|13
1626997880000|2021-07-22 23:51:20|121.58|120.08|121.67|120.17|121.68|120.18|121.58|120.08|18
1626997890000|2021-07-22 23:51:30|121.68|120.18|121.67|120.17|121.68|120.18|121.66|120.16|13
1626997900000|2021-07-22 23:51:40|121.66|120.16|121.65|120.15|121.7|120.2|121.65|120.15|16
1626997910000|2021-07-22 23:51:50|121.64|120.14|121.61|120.11|121.64|120.14|121.59|120.09|11
1626997920000|2021-07-22 23:52:00|121.62|120.12|121.43|119.93|121.65|120.15|121.37|119.87|16
1626997930000|2021-07-22 23:52:10|121.42|119.92|121.43|119.93|121.44|119.94|121.41|119.91|17
1626997940000|2021-07-22 23:52:20|121.44|119.94|121.34|119.84|121.44|119.94|121.33|119.83|21
1626997950000|2021-07-22 23:52:30|121.33|119.83|121.4|119.9|121.42|119.92|121.33|119.83|16
1626997960000|2021-07-22 23:52:40|121.39|119.89|121.4|119.9|121.41|119.91|121.38|119.88|17
1626997970000|2021-07-22 23:52:50|121.39|119.89|121.4|119.9|121.4|119.9|121.39|119.89|4
1626997980000|2021-07-22 23:53:00|121.41|119.91|121.43|119.93|121.44|119.94|121.4|119.9|8
1626997990000|2021-07-22 23:53:10|121.44|119.94|121.38|119.88|121.44|119.94|121.38|119.88|16
1626998000000|2021-07-22 23:53:20|121.39|119.89|121.43|119.93|121.43|119.93|121.39|119.89|13
1626998010000|2021-07-22 23:53:30|121.44|119.94|121.47|119.97|121.51|120.01|121.44|119.94|18
1626998020000|2021-07-22 23:53:40|121.46|119.96|121.44|119.94|121.46|119.96|121.44|119.94|7
1626998030000|2021-07-22 23:53:50|121.43|119.93|121.46|119.96|121.47|119.97|121.43|119.93|8
1626998040000|2021-07-22 23:54:00|121.47|119.97|121.46|119.96|121.47|119.97|121.41|119.91|15
1626998050000|2021-07-22 23:54:10|121.47|119.97|121.44|119.94|121.47|119.97|121.44|119.94|14
1626998060000|2021-07-22 23:54:20|121.45|119.95|121.42|119.92|121.45|119.95|121.42|119.92|8
1626998070000|2021-07-22 23:54:30|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|7
1626998080000|2021-07-22 23:54:40|121.42|119.92|121.42|119.92|121.44|119.94|121.42|119.92|5
1626998090000|2021-07-22 23:54:50|121.4|119.9|121.39|119.89|121.4|119.9|121.37|119.87|10
1626998100000|2021-07-22 23:55:00|121.4|119.9|121.35|119.85|121.4|119.9|121.34|119.84|10
1626998110000|2021-07-22 23:55:10|121.34|119.84|121.43|119.93|121.44|119.94|121.34|119.84|20
1626998120000|2021-07-22 23:55:20|121.44|119.94|121.38|119.88|121.45|119.95|121.38|119.88|17
1626998130000|2021-07-22 23:55:30|121.39|119.89|121.41|119.91|121.41|119.91|121.39|119.89|10
1626998140000|2021-07-22 23:55:40|121.44|119.94|121.43|119.93|121.44|119.94|121.43|119.93|4
1626998150000|2021-07-22 23:55:50|121.44|119.94|121.48|119.98|121.49|119.99|121.43|119.93|15
1626998160000|2021-07-22 23:56:00|121.49|119.99|121.4|119.9|121.54|120.04|121.4|119.9|20
1626998170000|2021-07-22 23:56:10|121.43|119.93|121.4|119.9|121.45|119.95|121.4|119.9|14
1626998180000|2021-07-22 23:56:20|121.41|119.91|121.4|119.9|121.41|119.91|121.39|119.89|13
1626998190000|2021-07-22 23:56:30|121.39|119.89|121.41|119.91|121.41|119.91|121.39|119.89|6
1626998200000|2021-07-22 23:56:40|121.4|119.9|121.4|119.9|121.41|119.91|121.37|119.87|16
1626998210000|2021-07-22 23:56:50|121.39|119.89|121.39|119.89|121.4|119.9|121.39|119.89|3
1626998220000|2021-07-22 23:57:00|121.38|119.88|121.39|119.89|121.4|119.9|121.37|119.87|8
1626998230000|2021-07-22 23:57:10|121.4|119.9|121.42|119.92|121.45|119.95|121.39|119.89|16
1626998240000|2021-07-22 23:57:20|121.43|119.93|121.42|119.92|121.43|119.93|121.41|119.91|8
1626998250000|2021-07-22 23:57:30|121.43|119.93|121.45|119.95|121.46|119.96|121.43|119.93|9
1626998260000|2021-07-22 23:57:40|121.46|119.96|121.48|119.98|121.48|119.98|121.45|119.95|9
1626998270000|2021-07-22 23:57:50|121.47|119.97|121.57|120.07|121.57|120.07|121.47|119.97|12
1626998280000|2021-07-22 23:58:00|121.56|120.06|121.52|120.02|121.58|120.08|121.52|120.02|16
1626998290000|2021-07-22 23:58:10|121.53|120.03|121.45|119.95|121.53|120.03|121.44|119.94|12
1626998300000|2021-07-22 23:58:20|121.46|119.96|121.5|120|121.5|120|121.46|119.96|13
1626998310000|2021-07-22 23:58:30|121.49|119.99|121.49|119.99|121.49|119.99|121.49|119.99|1
1626998320000|2021-07-22 23:58:40|121.46|119.96|121.47|119.97|121.47|119.97|121.45|119.95|4
1626998330000|2021-07-22 23:58:50|121.45|119.95|121.46|119.96|121.48|119.98|121.45|119.95|15
1626998340000|2021-07-22 23:59:00|121.48|119.98|121.47|119.97|121.48|119.98|121.45|119.95|16
1626998350000|2021-07-22 23:59:10|121.49|119.99|121.48|119.98|121.5|120|121.48|119.98|11
1626998360000|2021-07-22 23:59:20|121.49|119.99|121.47|119.97|121.49|119.99|121.47|119.97|9
1626998370000|2021-07-22 23:59:30|121.48|119.98|121.48|119.98|121.48|119.98|121.45|119.95|8
1626998380000|2021-07-22 23:59:40|121.47|119.97|121.49|119.99|121.49|119.99|121.45|119.95|15
1626998390000|2021-07-22 23:59:50|121.48|119.98|121.48|119.98|121.49|119.99|121.47|119.97|11
1626998400000|2021-07-23 00:00:00|121.47|119.97|121.47|119.97|121.47|119.97|121.47|119.97|1
1626998410000|2021-07-23 00:00:10|121.48|119.98|121.47|119.97|121.49|119.99|121.46|119.96|19
1626998420000|2021-07-23 00:00:20|121.48|119.98|121.57|120.07|121.57|120.07|121.47|119.97|22
1626998430000|2021-07-23 00:00:30|121.55|120.05|121.47|119.97|121.57|120.07|121.45|119.95|25
1626998440000|2021-07-23 00:00:40|121.48|119.98|121.47|119.97|121.48|119.98|121.43|119.93|8
1626998450000|2021-07-23 00:00:50|121.46|119.96|121.53|120.03|121.55|120.05|121.46|119.96|19
1626998460000|2021-07-23 00:01:00|121.55|120.05|121.69|120.19|121.7|120.2|121.53|120.03|13
1626998470000|2021-07-23 00:01:10|121.7|120.2|121.5|120|121.7|120.2|121.5|120|22
1626998480000|2021-07-23 00:01:20|121.51|120.01|121.57|120.07|121.58|120.08|121.51|120.01|17
1626998490000|2021-07-23 00:01:30|121.56|120.06|121.5|120|121.6|120.1|121.49|119.99|16
1626998500000|2021-07-23 00:01:40|121.54|120.04|121.58|120.08|121.61|120.11|121.54|120.04|20
1626998510000|2021-07-23 00:01:50|121.59|120.09|121.68|120.18|121.69|120.19|121.58|120.08|14
1626998520000|2021-07-23 00:02:00|121.67|120.17|121.73|120.23|121.73|120.23|121.67|120.17|14
1626998530000|2021-07-23 00:02:10|121.74|120.24|121.68|120.18|121.78|120.28|121.67|120.17|14
1626998540000|2021-07-23 00:02:20|121.67|120.17|121.69|120.19|121.69|120.19|121.67|120.17|5
1626998550000|2021-07-23 00:02:30|121.68|120.18|121.66|120.16|121.68|120.18|121.65|120.15|13
1626998560000|2021-07-23 00:02:40|121.67|120.17|121.72|120.22|121.74|120.24|121.66|120.16|18
1626998570000|2021-07-23 00:02:50|121.71|120.21|121.65|120.15|121.71|120.21|121.6|120.1|21
1626998580000|2021-07-23 00:03:00|121.62|120.12|121.6|120.1|121.64|120.14|121.59|120.09|15
1626998590000|2021-07-23 00:03:10|121.63|120.13|121.69|120.19|121.7|120.2|121.63|120.13|16
1626998600000|2021-07-23 00:03:20|121.7|120.2|121.65|120.15|121.78|120.28|121.65|120.15|15
1626998610000|2021-07-23 00:03:30|121.64|120.14|121.72|120.22|121.74|120.24|121.64|120.14|24
1626998620000|2021-07-23 00:03:40|121.71|120.21|121.65|120.15|121.72|120.22|121.65|120.15|10
1626998630000|2021-07-23 00:03:50|121.66|120.16|121.7|120.2|121.7|120.2|121.64|120.14|8
1626998640000|2021-07-23 00:04:00|121.69|120.19|121.7|120.2|121.72|120.22|121.68|120.18|24
1626998650000|2021-07-23 00:04:10|121.68|120.18|121.72|120.22|121.72|120.22|121.67|120.17|19
1626998660000|2021-07-23 00:04:20|121.71|120.21|121.72|120.22|121.72|120.22|121.7|120.2|4
1626998670000|2021-07-23 00:04:30|121.7|120.2|121.7|120.2|121.71|120.21|121.69|120.19|7
1626998680000|2021-07-23 00:04:40|121.67|120.17|121.59|120.09|121.67|120.17|121.58|120.08|13
1626998690000|2021-07-23 00:04:50|121.61|120.11|121.64|120.14|121.64|120.14|121.61|120.11|6
1626998700000|2021-07-23 00:05:00|121.63|120.13|121.61|120.11|121.64|120.14|121.61|120.11|20
1626998710000|2021-07-23 00:05:10|121.6|120.1|121.5|120|121.61|120.11|121.49|119.99|15
1626998720000|2021-07-23 00:05:20|121.51|120.01|121.53|120.03|121.53|120.03|121.49|119.99|10
1626998730000|2021-07-23 00:05:30|121.5|120|121.51|120.01|121.54|120.04|121.5|120|24
1626998740000|2021-07-23 00:05:40|121.53|120.03|121.55|120.05|121.55|120.05|121.49|119.99|14
1626998750000|2021-07-23 00:05:50|121.54|120.04|121.51|120.01|121.55|120.05|121.47|119.97|20
1626998760000|2021-07-23 00:06:00|121.52|120.02|121.55|120.05|121.56|120.06|121.47|119.97|11
1626998770000|2021-07-23 00:06:10|121.56|120.06|121.58|120.08|121.59|120.09|121.52|120.02|15
1626998780000|2021-07-23 00:06:20|121.55|120.05|121.6|120.1|121.6|120.1|121.55|120.05|15
1626998790000|2021-07-23 00:06:30|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|3
1626998800000|2021-07-23 00:06:40|121.58|120.08|121.57|120.07|121.59|120.09|121.57|120.07|4
1626998810000|2021-07-23 00:06:50|121.59|120.09|121.6|120.1|121.62|120.12|121.59|120.09|5
1626998820000|2021-07-23 00:07:00|121.59|120.09|121.59|120.09|121.59|120.09|121.59|120.09|1
1626998830000|2021-07-23 00:07:10|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|2
1626998840000|2021-07-23 00:07:20|121.6|120.1|121.58|120.08|121.6|120.1|121.57|120.07|5
1626998850000|2021-07-23 00:07:30|121.56|120.06|121.55|120.05|121.56|120.06|121.55|120.05|2
1626998860000|2021-07-23 00:07:40|121.54|120.04|121.51|120.01|121.55|120.05|121.51|120.01|8
1626998870000|2021-07-23 00:07:50|121.54|120.04|121.46|119.96|121.54|120.04|121.46|119.96|20
1626998880000|2021-07-23 00:08:00|121.45|119.95|121.47|119.97|121.47|119.97|121.42|119.92|9
1626998890000|2021-07-23 00:08:10|121.44|119.94|121.52|120.02|121.53|120.03|121.44|119.94|12
1626998910000|2021-07-23 00:08:30|121.51|120.01|121.5|120|121.51|120.01|121.5|120|4
1626998920000|2021-07-23 00:08:40|121.49|119.99|121.5|120|121.5|120|121.49|119.99|2
1626998930000|2021-07-23 00:08:50|121.49|119.99|121.41|119.91|121.49|119.99|121.41|119.91|13
1626998940000|2021-07-23 00:09:00|121.39|119.89|121.43|119.93|121.43|119.93|121.39|119.89|16
1626998950000|2021-07-23 00:09:10|121.42|119.92|121.41|119.91|121.42|119.92|121.4|119.9|6
1626998960000|2021-07-23 00:09:20|121.43|119.93|121.44|119.94|121.48|119.98|121.43|119.93|13
1626998970000|2021-07-23 00:09:30|121.43|119.93|121.38|119.88|121.43|119.93|121.38|119.88|5
1626998980000|2021-07-23 00:09:40|121.39|119.89|121.39|119.89|121.39|119.89|121.38|119.88|7
1626998990000|2021-07-23 00:09:50|121.38|119.88|121.38|119.88|121.39|119.89|121.37|119.87|7
1626999000000|2021-07-23 00:10:00|121.36|119.86|121.37|119.87|121.38|119.88|121.35|119.85|12
1626999010000|2021-07-23 00:10:10|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1626999030000|2021-07-23 00:10:30|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|2
1626999040000|2021-07-23 00:10:40|121.37|119.87|121.3|119.8|121.37|119.87|121.3|119.8|5
1626999050000|2021-07-23 00:10:50|121.28|119.78|121.22|119.72|121.28|119.78|121.19|119.69|12
1626999060000|2021-07-23 00:11:00|121.21|119.71|121.18|119.68|121.25|119.75|121.17|119.67|17
1626999070000|2021-07-23 00:11:10|121.15|119.65|121.15|119.65|121.17|119.67|121.09|119.59|18
1626999080000|2021-07-23 00:11:20|121.14|119.64|121.03|119.53|121.15|119.65|121.03|119.53|14
1626999090000|2021-07-23 00:11:30|121|119.5|120.97|119.47|121.01|119.51|120.89|119.39|18
1626999100000|2021-07-23 00:11:40|120.96|119.46|120.94|119.44|120.97|119.47|120.93|119.43|12
1626999110000|2021-07-23 00:11:50|120.95|119.45|120.93|119.43|120.96|119.46|120.91|119.41|13
1626999120000|2021-07-23 00:12:00|120.92|119.42|120.7|119.2|120.93|119.43|120.62|119.12|23
1626999130000|2021-07-23 00:12:10|120.69|119.19|120.51|119.01|120.71|119.21|120.51|119.01|25
1626999140000|2021-07-23 00:12:20|120.5|119|120.45|118.95|120.5|119|120.42|118.92|24
1626999150000|2021-07-23 00:12:30|120.44|118.94|120.48|118.98|120.48|118.98|120.4|118.9|17
1626999160000|2021-07-23 00:12:40|120.51|119.01|120.49|118.99|120.53|119.03|120.48|118.98|23
1626999170000|2021-07-23 00:12:50|120.48|118.98|120.45|118.95|120.48|118.98|120.42|118.92|8
1626999180000|2021-07-23 00:13:00|120.44|118.94|120.41|118.91|120.45|118.95|120.39|118.89|10
1626999190000|2021-07-23 00:13:10|120.4|118.9|120.47|118.97|120.48|118.98|120.4|118.9|25
1626999200000|2021-07-23 00:13:20|120.46|118.96|120.45|118.95|120.47|118.97|120.44|118.94|13
1626999210000|2021-07-23 00:13:30|120.43|118.93|120.45|118.95|120.46|118.96|120.43|118.93|9
1626999220000|2021-07-23 00:13:40|120.46|118.96|120.47|118.97|120.51|119.01|120.46|118.96|20
1626999230000|2021-07-23 00:13:50|120.5|119|120.47|118.97|120.51|119.01|120.47|118.97|18
1626999240000|2021-07-23 00:14:00|120.5|119|120.48|118.98|120.52|119.02|120.42|118.92|19
1626999250000|2021-07-23 00:14:10|120.49|118.99|120.46|118.96|120.49|118.99|120.45|118.95|14
1626999260000|2021-07-23 00:14:20|120.45|118.95|120.47|118.97|120.47|118.97|120.42|118.92|20
1626999270000|2021-07-23 00:14:30|120.46|118.96|120.44|118.94|120.48|118.98|120.43|118.93|22
1626999280000|2021-07-23 00:14:40|120.43|118.93|120.44|118.94|120.45|118.95|120.43|118.93|14
1626999290000|2021-07-23 00:14:50|120.45|118.95|120.43|118.93|120.45|118.95|120.42|118.92|14
1626999300000|2021-07-23 00:15:00|120.42|118.92|120.47|118.97|120.48|118.98|120.41|118.91|25
1626999310000|2021-07-23 00:15:10|120.45|118.95|120.48|118.98|120.48|118.98|120.42|118.92|26
1626999320000|2021-07-23 00:15:20|120.46|118.96|120.48|118.98|120.49|118.99|120.45|118.95|23
1626999330000|2021-07-23 00:15:30|120.47|118.97|120.44|118.94|120.48|118.98|120.44|118.94|12
1626999340000|2021-07-23 00:15:40|120.45|118.95|120.46|118.96|120.46|118.96|120.44|118.94|8
1626999350000|2021-07-23 00:15:50|120.45|118.95|120.46|118.96|120.49|118.99|120.44|118.94|12
1626999360000|2021-07-23 00:16:00|120.45|118.95|120.47|118.97|120.49|118.99|120.45|118.95|9
1626999370000|2021-07-23 00:16:10|120.49|118.99|120.49|118.99|120.53|119.03|120.48|118.98|14
1626999380000|2021-07-23 00:16:20|120.47|118.97|120.53|119.03|120.53|119.03|120.47|118.97|9
1626999390000|2021-07-23 00:16:30|120.52|119.02|120.56|119.06|120.59|119.09|120.52|119.02|12
1626999400000|2021-07-23 00:16:40|120.55|119.05|120.53|119.03|120.55|119.05|120.49|118.99|17
1626999410000|2021-07-23 00:16:50|120.52|119.02|120.52|119.02|120.54|119.04|120.51|119.01|17
1626999420000|2021-07-23 00:17:00|120.54|119.04|120.58|119.08|120.58|119.08|120.52|119.02|12
1626999430000|2021-07-23 00:17:10|120.57|119.07|120.59|119.09|120.59|119.09|120.57|119.07|6
1626999440000|2021-07-23 00:17:20|120.6|119.1|120.61|119.11|120.63|119.13|120.59|119.09|12
1626999450000|2021-07-23 00:17:30|120.63|119.13|120.63|119.13|120.65|119.15|120.61|119.11|16
1626999460000|2021-07-23 00:17:40|120.61|119.11|120.64|119.14|120.64|119.14|120.61|119.11|5
1626999470000|2021-07-23 00:17:50|120.63|119.13|120.61|119.11|120.63|119.13|120.61|119.11|2
1626999480000|2021-07-23 00:18:00|120.62|119.12|120.63|119.13|120.64|119.14|120.61|119.11|7
1626999490000|2021-07-23 00:18:10|120.61|119.11|120.69|119.19|120.7|119.2|120.61|119.11|11
1626999500000|2021-07-23 00:18:20|120.68|119.18|120.73|119.23|120.74|119.24|120.68|119.18|12
1626999510000|2021-07-23 00:18:30|120.74|119.24|120.75|119.25|120.75|119.25|120.74|119.24|2
1626999520000|2021-07-23 00:18:40|120.73|119.23|120.8|119.3|120.8|119.3|120.73|119.23|17
1626999530000|2021-07-23 00:18:50|120.79|119.29|120.8|119.3|120.8|119.3|120.79|119.29|6
1626999540000|2021-07-23 00:19:00|120.79|119.29|120.72|119.22|120.79|119.29|120.7|119.2|11
1626999550000|2021-07-23 00:19:10|120.7|119.2|120.72|119.22|120.73|119.23|120.7|119.2|9
1626999560000|2021-07-23 00:19:20|120.73|119.23|120.83|119.33|120.87|119.37|120.73|119.23|17
1626999570000|2021-07-23 00:19:30|120.84|119.34|120.92|119.42|120.92|119.42|120.82|119.32|16
1626999580000|2021-07-23 00:19:40|120.88|119.38|120.9|119.4|120.92|119.42|120.88|119.38|18
1626999590000|2021-07-23 00:19:50|120.91|119.41|120.85|119.35|120.94|119.44|120.85|119.35|16
1626999600000|2021-07-23 00:20:00|120.84|119.34|120.82|119.32|120.85|119.35|120.82|119.32|10
1626999610000|2021-07-23 00:20:10|120.83|119.33|120.81|119.31|120.85|119.35|120.81|119.31|18
1626999620000|2021-07-23 00:20:20|120.82|119.32|120.84|119.34|120.85|119.35|120.82|119.32|19
1626999630000|2021-07-23 00:20:30|120.83|119.33|120.75|119.25|120.84|119.34|120.73|119.23|17
1626999640000|2021-07-23 00:20:40|120.76|119.26|120.75|119.25|120.76|119.26|120.74|119.24|14
1626999650000|2021-07-23 00:20:50|120.74|119.24|120.74|119.24|120.75|119.25|120.73|119.23|10
1626999660000|2021-07-23 00:21:00|120.73|119.23|120.71|119.21|120.73|119.23|120.71|119.21|2
1626999670000|2021-07-23 00:21:10|120.7|119.2|120.82|119.32|120.82|119.32|120.7|119.2|13
1626999680000|2021-07-23 00:21:20|120.81|119.31|120.83|119.33|120.83|119.33|120.8|119.3|14
1626999690000|2021-07-23 00:21:30|120.81|119.31|120.83|119.33|120.84|119.34|120.81|119.31|6
1626999700000|2021-07-23 00:21:40|120.84|119.34|120.89|119.39|120.89|119.39|120.83|119.33|12
1626999710000|2021-07-23 00:21:50|120.88|119.38|120.99|119.49|120.99|119.49|120.88|119.38|15
1626999720000|2021-07-23 00:22:00|121|119.5|121.01|119.51|121.02|119.52|120.98|119.48|14
1626999730000|2021-07-23 00:22:10|121.02|119.52|121.08|119.58|121.13|119.63|121.02|119.52|25
1626999740000|2021-07-23 00:22:20|121.09|119.59|121.06|119.56|121.09|119.59|121.06|119.56|10
1626999750000|2021-07-23 00:22:30|121.04|119.54|121.02|119.52|121.04|119.54|121.02|119.52|5
1626999760000|2021-07-23 00:22:40|121.03|119.53|121.02|119.52|121.03|119.53|121.02|119.52|4
1626999770000|2021-07-23 00:22:50|121.03|119.53|121.06|119.56|121.07|119.57|121.03|119.53|10
1626999780000|2021-07-23 00:23:00|121.05|119.55|121.1|119.6|121.11|119.61|121.05|119.55|12
1626999790000|2021-07-23 00:23:10|121.11|119.61|121.08|119.58|121.14|119.64|121.08|119.58|11
1626999800000|2021-07-23 00:23:20|121.09|119.59|121.21|119.71|121.21|119.71|121.09|119.59|11
1626999810000|2021-07-23 00:23:30|121.22|119.72|120.75|119.25|121.24|119.74|120.74|119.24|25
1626999820000|2021-07-23 00:23:40|120.73|119.23|120.77|119.27|120.78|119.28|120.73|119.23|16
1626999830000|2021-07-23 00:23:50|120.75|119.25|120.69|119.19|120.77|119.27|120.69|119.19|17
1626999840000|2021-07-23 00:24:00|120.7|119.2|120.7|119.2|120.72|119.22|120.69|119.19|18
1626999850000|2021-07-23 00:24:10|120.71|119.21|120.68|119.18|120.71|119.21|120.67|119.17|16
1626999860000|2021-07-23 00:24:20|120.67|119.17|120.68|119.18|120.69|119.19|120.67|119.17|8
1626999870000|2021-07-23 00:24:30|120.69|119.19|120.69|119.19|120.7|119.2|120.68|119.18|13
1626999880000|2021-07-23 00:24:40|120.68|119.18|120.63|119.13|120.69|119.19|120.63|119.13|10
1626999900000|2021-07-23 00:25:00|120.61|119.11|120.63|119.13|120.63|119.13|120.61|119.11|2
1626999910000|2021-07-23 00:25:10|120.61|119.11|120.7|119.2|120.7|119.2|120.61|119.11|10
1626999920000|2021-07-23 00:25:20|120.69|119.19|120.71|119.21|120.71|119.21|120.69|119.19|8
1626999940000|2021-07-23 00:25:40|120.72|119.22|120.71|119.21|120.73|119.23|120.71|119.21|10
1626999950000|2021-07-23 00:25:50|120.72|119.22|120.77|119.27|120.77|119.27|120.72|119.22|8
1626999960000|2021-07-23 00:26:00|120.76|119.26|120.76|119.26|120.77|119.27|120.75|119.25|10
1626999970000|2021-07-23 00:26:10|120.77|119.27|120.74|119.24|120.78|119.28|120.74|119.24|18
1626999980000|2021-07-23 00:26:20|120.75|119.25|120.67|119.17|120.77|119.27|120.67|119.17|15
1626999990000|2021-07-23 00:26:30|120.68|119.18|120.67|119.17|120.71|119.21|120.67|119.17|10
1627000000000|2021-07-23 00:26:40|120.66|119.16|120.69|119.19|120.69|119.19|120.66|119.16|8
1627000010000|2021-07-23 00:26:50|120.68|119.18|120.61|119.11|120.68|119.18|120.6|119.1|8
1627000020000|2021-07-23 00:27:00|120.62|119.12|120.61|119.11|120.62|119.12|120.61|119.11|2
1627000030000|2021-07-23 00:27:10|120.6|119.1|120.54|119.04|120.61|119.11|120.53|119.03|12
1627000040000|2021-07-23 00:27:20|120.53|119.03|120.53|119.03|120.53|119.03|120.53|119.03|1
1627000050000|2021-07-23 00:27:30|120.52|119.02|120.53|119.03|120.53|119.03|120.51|119.01|6
1627000060000|2021-07-23 00:27:40|120.5|119|120.5|119|120.53|119.03|120.5|119|6
1627000070000|2021-07-23 00:27:50|120.51|119.01|120.51|119.01|120.51|119.01|120.51|119.01|1
1627000080000|2021-07-23 00:28:00|120.5|119|120.47|118.97|120.5|119|120.47|118.97|5
1627000090000|2021-07-23 00:28:10|120.48|118.98|120.47|118.97|120.49|118.99|120.45|118.95|13
1627000100000|2021-07-23 00:28:20|120.46|118.96|120.42|118.92|120.47|118.97|120.42|118.92|22
1627000110000|2021-07-23 00:28:30|120.41|118.91|120.43|118.93|120.44|118.94|120.41|118.91|5
1627000120000|2021-07-23 00:28:40|120.41|118.91|120.41|118.91|120.44|118.94|120.4|118.9|7
1627000130000|2021-07-23 00:28:50|120.42|118.92|120.42|118.92|120.43|118.93|120.41|118.91|12
1627000140000|2021-07-23 00:29:00|120.41|118.91|120.38|118.88|120.51|119.01|120.38|118.88|18
1627000150000|2021-07-23 00:29:10|120.37|118.87|120.36|118.86|120.39|118.89|120.36|118.86|14
1627000160000|2021-07-23 00:29:20|120.35|118.85|120.29|118.79|120.35|118.85|120.27|118.77|16
1627000170000|2021-07-23 00:29:30|120.28|118.78|120.32|118.82|120.32|118.82|120.27|118.77|20
1627000180000|2021-07-23 00:29:40|120.31|118.81|120.28|118.78|120.31|118.81|120.26|118.76|15
1627000190000|2021-07-23 00:29:50|120.29|118.79|120.32|118.82|120.33|118.83|120.29|118.79|8
1627000200000|2021-07-23 00:30:00|120.31|118.81|120.32|118.82|120.33|118.83|120.31|118.81|10
1627000210000|2021-07-23 00:30:10|120.33|118.83|120.34|118.84|120.34|118.84|120.31|118.81|14
1627000220000|2021-07-23 00:30:20|120.36|118.86|120.37|118.87|120.37|118.87|120.35|118.85|4
1627000230000|2021-07-23 00:30:30|120.35|118.85|120.39|118.89|120.41|118.91|120.34|118.84|14
1627000240000|2021-07-23 00:30:40|120.4|118.9|120.48|118.98|120.48|118.98|120.39|118.89|10
1627000250000|2021-07-23 00:30:50|120.49|118.99|120.54|119.04|120.55|119.05|120.49|118.99|11
1627000260000|2021-07-23 00:31:00|120.53|119.03|120.59|119.09|120.6|119.1|120.53|119.03|16
1627000270000|2021-07-23 00:31:10|120.58|119.08|120.58|119.08|120.6|119.1|120.58|119.08|4
1627000280000|2021-07-23 00:31:20|120.59|119.09|120.58|119.08|120.59|119.09|120.58|119.08|2
1627000300000|2021-07-23 00:31:40|120.57|119.07|120.52|119.02|120.57|119.07|120.52|119.02|5
1627000310000|2021-07-23 00:31:50|120.53|119.03|120.46|118.96|120.53|119.03|120.44|118.94|17
1627000320000|2021-07-23 00:32:00|120.47|118.97|120.49|118.99|120.49|118.99|120.46|118.96|9
1627000330000|2021-07-23 00:32:10|120.48|118.98|120.48|118.98|120.49|118.99|120.48|118.98|5
1627000340000|2021-07-23 00:32:20|120.47|118.97|120.38|118.88|120.47|118.97|120.37|118.87|5
1627000350000|2021-07-23 00:32:30|120.37|118.87|120.33|118.83|120.39|118.89|120.32|118.82|16
1627000360000|2021-07-23 00:32:40|120.32|118.82|120.32|118.82|120.33|118.83|120.3|118.8|15
1627000370000|2021-07-23 00:32:50|120.33|118.83|120.37|118.87|120.39|118.89|120.3|118.8|20
1627000380000|2021-07-23 00:33:00|120.35|118.85|120.39|118.89|120.39|118.89|120.35|118.85|18
1627000390000|2021-07-23 00:33:10|120.38|118.88|120.37|118.87|120.39|118.89|120.37|118.87|10
1627000400000|2021-07-23 00:33:20|120.38|118.88|120.42|118.92|120.42|118.92|120.37|118.87|15
1627000410000|2021-07-23 00:33:30|120.41|118.91|120.4|118.9|120.43|118.93|120.4|118.9|17
1627000420000|2021-07-23 00:33:40|120.39|118.89|120.31|118.81|120.39|118.89|120.31|118.81|4
1627000430000|2021-07-23 00:33:50|120.3|118.8|120.31|118.81|120.31|118.81|120.29|118.79|7
1627000440000|2021-07-23 00:34:00|120.32|118.82|120.32|118.82|120.33|118.83|120.31|118.81|9
1627000450000|2021-07-23 00:34:10|120.31|118.81|120.31|118.81|120.31|118.81|120.3|118.8|3
1627000460000|2021-07-23 00:34:20|120.3|118.8|120.24|118.74|120.3|118.8|120.22|118.72|18
1627000470000|2021-07-23 00:34:30|120.25|118.75|120.26|118.76|120.29|118.79|120.24|118.74|18
1627000480000|2021-07-23 00:34:40|120.28|118.78|120.27|118.77|120.29|118.79|120.26|118.76|16
1627000490000|2021-07-23 00:34:50|120.26|118.76|120.31|118.81|120.33|118.83|120.25|118.75|12
1627000500000|2021-07-23 00:35:00|120.3|118.8|120.34|118.84|120.34|118.84|120.28|118.78|8
1627000510000|2021-07-23 00:35:10|120.33|118.83|120.37|118.87|120.38|118.88|120.33|118.83|7
1627000530000|2021-07-23 00:35:30|120.38|118.88|120.38|118.88|120.38|118.88|120.38|118.88|1
1627000540000|2021-07-23 00:35:40|120.37|118.87|120.37|118.87|120.37|118.87|120.37|118.87|1
1627000550000|2021-07-23 00:35:50|120.38|118.88|120.37|118.87|120.38|118.88|120.37|118.87|4
1627000560000|2021-07-23 00:36:00|120.36|118.86|120.37|118.87|120.37|118.87|120.36|118.86|2
1627000570000|2021-07-23 00:36:10|120.38|118.88|120.38|118.88|120.38|118.88|120.38|118.88|1
1627000580000|2021-07-23 00:36:20|120.39|118.89|120.42|118.92|120.42|118.92|120.39|118.89|3
1627000590000|2021-07-23 00:36:30|120.41|118.91|120.43|118.93|120.43|118.93|120.4|118.9|17
1627000600000|2021-07-23 00:36:40|120.44|118.94|120.41|118.91|120.44|118.94|120.4|118.9|15
1627000610000|2021-07-23 00:36:50|120.42|118.92|120.42|118.92|120.43|118.93|120.4|118.9|10
1627000630000|2021-07-23 00:37:10|120.43|118.93|120.42|118.92|120.43|118.93|120.42|118.92|2
1627000640000|2021-07-23 00:37:20|120.41|118.91|120.42|118.92|120.43|118.93|120.41|118.91|8
1627000650000|2021-07-23 00:37:30|120.43|118.93|120.41|118.91|120.43|118.93|120.41|118.91|8
1627000660000|2021-07-23 00:37:40|120.4|118.9|120.39|118.89|120.4|118.9|120.39|118.89|2
1627000670000|2021-07-23 00:37:50|120.37|118.87|120.38|118.88|120.39|118.89|120.35|118.85|7
1627000680000|2021-07-23 00:38:00|120.41|118.91|120.45|118.95|120.45|118.95|120.41|118.91|12
1627000690000|2021-07-23 00:38:10|120.43|118.93|120.46|118.96|120.46|118.96|120.43|118.93|9
1627000700000|2021-07-23 00:38:20|120.47|118.97|120.5|119|120.5|119|120.47|118.97|8
1627000710000|2021-07-23 00:38:30|120.49|118.99|120.49|118.99|120.5|119|120.47|118.97|15
1627000720000|2021-07-23 00:38:40|120.48|118.98|120.49|118.99|120.49|118.99|120.48|118.98|2
1627000730000|2021-07-23 00:38:50|120.48|118.98|120.5|119|120.5|119|120.48|118.98|5
1627000740000|2021-07-23 00:39:00|120.49|118.99|120.49|118.99|120.51|119.01|120.49|118.99|5
1627000750000|2021-07-23 00:39:10|120.5|119|120.49|118.99|120.5|119|120.49|118.99|4
1627000760000|2021-07-23 00:39:20|120.5|119|120.49|118.99|120.5|119|120.49|118.99|4
1627000770000|2021-07-23 00:39:30|120.5|119|120.43|118.93|120.5|119|120.43|118.93|9
1627000780000|2021-07-23 00:39:40|120.44|118.94|120.44|118.94|120.44|118.94|120.42|118.92|10
1627000790000|2021-07-23 00:39:50|120.42|118.92|120.42|118.92|120.44|118.94|120.41|118.91|13
1627000800000|2021-07-23 00:40:00|120.41|118.91|120.48|118.98|120.48|118.98|120.41|118.91|8
1627000810000|2021-07-23 00:40:10|120.49|118.99|120.51|119.01|120.51|119.01|120.48|118.98|9
1627000820000|2021-07-23 00:40:20|120.49|118.99|120.6|119.1|120.6|119.1|120.49|118.99|15
1627000830000|2021-07-23 00:40:30|120.59|119.09|120.62|119.12|120.62|119.12|120.59|119.09|6
1627000840000|2021-07-23 00:40:40|120.63|119.13|120.72|119.22|120.72|119.22|120.63|119.13|14
1627000850000|2021-07-23 00:40:50|120.71|119.21|120.77|119.27|120.8|119.3|120.71|119.21|24
1627000860000|2021-07-23 00:41:00|120.76|119.26|120.82|119.32|120.83|119.33|120.74|119.24|15
1627000870000|2021-07-23 00:41:10|120.81|119.31|120.78|119.28|120.82|119.32|120.77|119.27|13
1627000880000|2021-07-23 00:41:20|120.77|119.27|120.71|119.21|120.77|119.27|120.71|119.21|13
1627000890000|2021-07-23 00:41:30|120.7|119.2|120.62|119.12|120.7|119.2|120.62|119.12|10
1627000900000|2021-07-23 00:41:40|120.63|119.13|120.6|119.1|120.63|119.13|120.58|119.08|10
1627000910000|2021-07-23 00:41:50|120.59|119.09|120.55|119.05|120.59|119.09|120.54|119.04|18
1627000920000|2021-07-23 00:42:00|120.56|119.06|120.6|119.1|120.61|119.11|120.56|119.06|11
1627000930000|2021-07-23 00:42:10|120.61|119.11|120.57|119.07|120.62|119.12|120.56|119.06|10
1627000950000|2021-07-23 00:42:30|120.56|119.06|120.57|119.07|120.57|119.07|120.56|119.06|8
1627000960000|2021-07-23 00:42:40|120.58|119.08|120.65|119.15|120.66|119.16|120.58|119.08|10
1627000970000|2021-07-23 00:42:50|120.62|119.12|120.67|119.17|120.68|119.18|120.62|119.12|15
1627000980000|2021-07-23 00:43:00|120.66|119.16|120.68|119.18|120.69|119.19|120.66|119.16|13
1627000990000|2021-07-23 00:43:10|120.69|119.19|120.69|119.19|120.69|119.19|120.68|119.18|5
1627001000000|2021-07-23 00:43:20|120.68|119.18|120.78|119.28|120.78|119.28|120.68|119.18|15
1627001010000|2021-07-23 00:43:30|120.77|119.27|120.79|119.29|120.79|119.29|120.77|119.27|3
1627001020000|2021-07-23 00:43:40|120.8|119.3|120.82|119.32|120.84|119.34|120.78|119.28|18
1627001030000|2021-07-23 00:43:50|120.8|119.3|120.77|119.27|120.82|119.32|120.76|119.26|14
1627001040000|2021-07-23 00:44:00|120.76|119.26|120.75|119.25|120.77|119.27|120.75|119.25|12
1627001050000|2021-07-23 00:44:10|120.74|119.24|120.74|119.24|120.74|119.24|120.74|119.24|1
1627001060000|2021-07-23 00:44:20|120.72|119.22|120.72|119.22|120.75|119.25|120.71|119.21|13
1627001070000|2021-07-23 00:44:30|120.74|119.24|120.74|119.24|120.74|119.24|120.72|119.22|5
1627001080000|2021-07-23 00:44:40|120.71|119.21|120.74|119.24|120.74|119.24|120.71|119.21|2
1627001090000|2021-07-23 00:44:50|120.71|119.21|120.7|119.2|120.71|119.21|120.7|119.2|2
1627001100000|2021-07-23 00:45:00|120.71|119.21|120.77|119.27|120.77|119.27|120.71|119.21|9
1627001110000|2021-07-23 00:45:10|120.78|119.28|120.81|119.31|120.87|119.37|120.76|119.26|22
1627001120000|2021-07-23 00:45:20|120.82|119.32|120.83|119.33|120.85|119.35|120.82|119.32|11
1627001130000|2021-07-23 00:45:30|120.81|119.31|120.77|119.27|120.82|119.32|120.77|119.27|16
1627001140000|2021-07-23 00:45:40|120.79|119.29|120.82|119.32|120.83|119.33|120.79|119.29|10
1627001150000|2021-07-23 00:45:50|120.83|119.33|120.83|119.33|120.83|119.33|120.82|119.32|11
1627001160000|2021-07-23 00:46:00|120.82|119.32|120.86|119.36|120.86|119.36|120.81|119.31|9
1627001170000|2021-07-23 00:46:10|120.84|119.34|120.92|119.42|120.93|119.43|120.84|119.34|16
1627001180000|2021-07-23 00:46:20|120.9|119.4|120.93|119.43|120.95|119.45|120.87|119.37|24
1627001190000|2021-07-23 00:46:30|120.94|119.44|120.91|119.41|120.95|119.45|120.91|119.41|22
1627001200000|2021-07-23 00:46:40|120.92|119.42|120.94|119.44|120.95|119.45|120.91|119.41|14
1627001210000|2021-07-23 00:46:50|120.93|119.43|120.9|119.4|120.93|119.43|120.88|119.38|11
1627001220000|2021-07-23 00:47:00|120.88|119.38|120.91|119.41|120.95|119.45|120.88|119.38|15
1627001230000|2021-07-23 00:47:10|120.9|119.4|120.89|119.39|120.91|119.41|120.89|119.39|6
1627001240000|2021-07-23 00:47:20|120.9|119.4|120.88|119.38|120.9|119.4|120.88|119.38|14
1627001250000|2021-07-23 00:47:30|120.87|119.37|120.9|119.4|120.9|119.4|120.86|119.36|23
1627001260000|2021-07-23 00:47:40|120.89|119.39|120.93|119.43|120.93|119.43|120.88|119.38|19
1627001270000|2021-07-23 00:47:50|120.92|119.42|120.9|119.4|120.92|119.42|120.88|119.38|10
1627001280000|2021-07-23 00:48:00|120.89|119.39|120.91|119.41|120.91|119.41|120.89|119.39|3
1627001290000|2021-07-23 00:48:10|120.92|119.42|120.91|119.41|120.92|119.42|120.91|119.41|6
1627001310000|2021-07-23 00:48:30|120.93|119.43|120.92|119.42|120.94|119.44|120.91|119.41|5
1627001320000|2021-07-23 00:48:40|120.93|119.43|120.93|119.43|120.93|119.43|120.91|119.41|13
1627001330000|2021-07-23 00:48:50|120.92|119.42|120.93|119.43|120.94|119.44|120.92|119.42|9
1627001340000|2021-07-23 00:49:00|120.94|119.44|120.95|119.45|120.95|119.45|120.92|119.42|7
1627001350000|2021-07-23 00:49:10|120.94|119.44|120.94|119.44|120.95|119.45|120.94|119.44|3
1627001360000|2021-07-23 00:49:20|120.95|119.45|120.96|119.46|120.96|119.46|120.92|119.42|14
1627001380000|2021-07-23 00:49:40|120.95|119.45|120.92|119.42|120.95|119.45|120.91|119.41|14
1627001390000|2021-07-23 00:49:50|120.91|119.41|120.89|119.39|120.93|119.43|120.85|119.35|13
1627001400000|2021-07-23 00:50:00|120.88|119.38|120.9|119.4|120.9|119.4|120.88|119.38|15
1627001410000|2021-07-23 00:50:10|120.88|119.38|120.86|119.36|120.9|119.4|120.86|119.36|11
1627001420000|2021-07-23 00:50:20|120.87|119.37|120.92|119.42|120.93|119.43|120.85|119.35|19
1627001430000|2021-07-23 00:50:30|120.93|119.43|120.92|119.42|120.93|119.43|120.92|119.42|6
1627001440000|2021-07-23 00:50:40|120.93|119.43|120.95|119.45|120.95|119.45|120.93|119.43|3
1627001450000|2021-07-23 00:50:50|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|2
1627001460000|2021-07-23 00:51:00|120.97|119.47|120.98|119.48|120.98|119.48|120.97|119.47|8
1627001470000|2021-07-23 00:51:10|120.97|119.47|120.99|119.49|120.99|119.49|120.97|119.47|5
1627001480000|2021-07-23 00:51:20|120.98|119.48|121.06|119.56|121.06|119.56|120.98|119.48|16
1627001490000|2021-07-23 00:51:30|121.07|119.57|121.14|119.64|121.14|119.64|121.07|119.57|11
1627001500000|2021-07-23 00:51:40|121.16|119.66|121.13|119.63|121.16|119.66|121.12|119.62|16
1627001510000|2021-07-23 00:51:50|121.12|119.62|121.11|119.61|121.13|119.63|121.06|119.56|23
1627001520000|2021-07-23 00:52:00|121.13|119.63|121.16|119.66|121.17|119.67|121.13|119.63|13
1627001530000|2021-07-23 00:52:10|121.15|119.65|121.15|119.65|121.18|119.68|121.15|119.65|11
1627001540000|2021-07-23 00:52:20|121.17|119.67|121.16|119.66|121.18|119.68|121.15|119.65|10
1627001550000|2021-07-23 00:52:30|121.15|119.65|121.15|119.65|121.16|119.66|121.14|119.64|14
1627001560000|2021-07-23 00:52:40|121.16|119.66|121.15|119.65|121.16|119.66|121.12|119.62|10
1627001570000|2021-07-23 00:52:50|121.14|119.64|121.18|119.68|121.18|119.68|121.14|119.64|12
1627001580000|2021-07-23 00:53:00|121.22|119.72|121.22|119.72|121.22|119.72|121.17|119.67|7
1627001590000|2021-07-23 00:53:10|121.24|119.74|121.18|119.68|121.28|119.78|121.18|119.68|21
1627001600000|2021-07-23 00:53:20|121.17|119.67|121.21|119.71|121.23|119.73|121.17|119.67|14
1627001610000|2021-07-23 00:53:30|121.2|119.7|121.23|119.73|121.24|119.74|121.2|119.7|7
1627001620000|2021-07-23 00:53:40|121.25|119.75|121.26|119.76|121.26|119.76|121.25|119.75|2
1627001630000|2021-07-23 00:53:50|121.27|119.77|121.33|119.83|121.35|119.85|121.27|119.77|12
1627001640000|2021-07-23 00:54:00|121.34|119.84|121.36|119.86|121.38|119.88|121.34|119.84|7
1627001650000|2021-07-23 00:54:10|121.38|119.88|121.38|119.88|121.38|119.88|121.36|119.86|5
1627001660000|2021-07-23 00:54:20|121.37|119.87|121.38|119.88|121.38|119.88|121.37|119.87|6
1627001670000|2021-07-23 00:54:30|121.37|119.87|121.41|119.91|121.41|119.91|121.37|119.87|4
1627001680000|2021-07-23 00:54:40|121.43|119.93|121.43|119.93|121.45|119.95|121.42|119.92|12
1627001690000|2021-07-23 00:54:50|121.44|119.94|121.43|119.93|121.44|119.94|121.41|119.91|7
1627001700000|2021-07-23 00:55:00|121.42|119.92|121.42|119.92|121.43|119.93|121.42|119.92|13
1627001710000|2021-07-23 00:55:10|121.43|119.93|121.43|119.93|121.43|119.93|121.41|119.91|10
1627001720000|2021-07-23 00:55:20|121.42|119.92|121.41|119.91|121.43|119.93|121.41|119.91|13
1627001730000|2021-07-23 00:55:30|121.42|119.92|121.4|119.9|121.43|119.93|121.38|119.88|11
1627001740000|2021-07-23 00:55:40|121.41|119.91|121.38|119.88|121.42|119.92|121.36|119.86|19
1627001750000|2021-07-23 00:55:50|121.39|119.89|121.4|119.9|121.4|119.9|121.35|119.85|14
1627001760000|2021-07-23 00:56:00|121.39|119.89|121.29|119.79|121.4|119.9|121.29|119.79|18
1627001770000|2021-07-23 00:56:10|121.3|119.8|121.28|119.78|121.3|119.8|121.26|119.76|14
1627001780000|2021-07-23 00:56:20|121.27|119.77|121.25|119.75|121.28|119.78|121.24|119.74|11
1627001790000|2021-07-23 00:56:30|121.24|119.74|121.25|119.75|121.26|119.76|121.24|119.74|4
1627001800000|2021-07-23 00:56:40|121.22|119.72|121.2|119.7|121.22|119.72|121.16|119.66|15
1627001810000|2021-07-23 00:56:50|121.21|119.71|121.17|119.67|121.21|119.71|121.17|119.67|7
1627001820000|2021-07-23 00:57:00|121.18|119.68|121.24|119.74|121.26|119.76|121.18|119.68|13
1627001830000|2021-07-23 00:57:10|121.25|119.75|121.26|119.76|121.26|119.76|121.22|119.72|15
1627001840000|2021-07-23 00:57:20|121.25|119.75|121.23|119.73|121.25|119.75|121.23|119.73|4
1627001850000|2021-07-23 00:57:30|121.24|119.74|121.2|119.7|121.24|119.74|121.2|119.7|7
1627001860000|2021-07-23 00:57:40|121.21|119.71|121.21|119.71|121.22|119.72|121.2|119.7|11
1627001870000|2021-07-23 00:57:50|121.22|119.72|121.18|119.68|121.22|119.72|121.18|119.68|4
1627001880000|2021-07-23 00:58:00|121.19|119.69|121.18|119.68|121.19|119.69|121.18|119.68|2
1627001890000|2021-07-23 00:58:10|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1627001900000|2021-07-23 00:58:20|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1627001910000|2021-07-23 00:58:30|121.17|119.67|121.12|119.62|121.18|119.68|121.12|119.62|7
1627001920000|2021-07-23 00:58:40|121.11|119.61|121.1|119.6|121.11|119.61|121.1|119.6|4
1627001930000|2021-07-23 00:58:50|121.11|119.61|121.11|119.61|121.12|119.62|121.1|119.6|5
1627001940000|2021-07-23 00:59:00|121.12|119.62|121.1|119.6|121.12|119.62|121.1|119.6|5
1627001950000|2021-07-23 00:59:10|121.09|119.59|121.04|119.54|121.11|119.61|121.04|119.54|10
1627001960000|2021-07-23 00:59:20|121.03|119.53|121.03|119.53|121.04|119.54|121.02|119.52|11
1627001970000|2021-07-23 00:59:30|121.02|119.52|121|119.5|121.02|119.52|121|119.5|7
1627001980000|2021-07-23 00:59:40|120.99|119.49|121.02|119.52|121.02|119.52|120.97|119.47|13
1627001990000|2021-07-23 00:59:50|121.03|119.53|121.12|119.62|121.12|119.62|121.03|119.53|14
1627002000000|2021-07-23 01:00:00|121.11|119.61|121.17|119.67|121.17|119.67|121.11|119.61|10
1627002010000|2021-07-23 01:00:10|121.15|119.65|121.15|119.65|121.17|119.67|121.15|119.65|13
1627002020000|2021-07-23 01:00:20|121.16|119.66|121.16|119.66|121.16|119.66|121.15|119.65|3
1627002030000|2021-07-23 01:00:30|121.15|119.65|121.07|119.57|121.15|119.65|121.07|119.57|14
1627002040000|2021-07-23 01:00:40|121.08|119.58|121.02|119.52|121.08|119.58|121|119.5|11
1627002050000|2021-07-23 01:00:50|121.01|119.51|120.97|119.47|121.02|119.52|120.97|119.47|22
1627002060000|2021-07-23 01:01:00|120.96|119.46|120.95|119.45|120.96|119.46|120.91|119.41|17
1627002070000|2021-07-23 01:01:10|120.96|119.46|120.94|119.44|120.97|119.47|120.94|119.44|16
1627002080000|2021-07-23 01:01:20|120.96|119.46|121.01|119.51|121.04|119.54|120.95|119.45|17
1627002090000|2021-07-23 01:01:30|121.03|119.53|121.03|119.53|121.03|119.53|121.02|119.52|5
1627002100000|2021-07-23 01:01:40|121.02|119.52|121.04|119.54|121.05|119.55|121.02|119.52|15
1627002110000|2021-07-23 01:01:50|121.03|119.53|121.04|119.54|121.04|119.54|121.03|119.53|2
1627002120000|2021-07-23 01:02:00|121.03|119.53|121.12|119.62|121.13|119.63|121.03|119.53|7
1627002130000|2021-07-23 01:02:10|121.13|119.63|121.15|119.65|121.15|119.65|121.12|119.62|5
1627002150000|2021-07-23 01:02:30|121.16|119.66|121.16|119.66|121.16|119.66|121.16|119.66|1
1627002160000|2021-07-23 01:02:40|121.15|119.65|121.01|119.51|121.15|119.65|121.01|119.51|13
1627002170000|2021-07-23 01:02:50|121.02|119.52|121.01|119.51|121.02|119.52|121.01|119.51|2
1627002180000|2021-07-23 01:03:00|121.02|119.52|121.01|119.51|121.02|119.52|120.98|119.48|7
1627002190000|2021-07-23 01:03:10|120.99|119.49|120.96|119.46|120.99|119.49|120.96|119.46|9
1627002200000|2021-07-23 01:03:20|120.97|119.47|120.96|119.46|120.97|119.47|120.96|119.46|2
1627002210000|2021-07-23 01:03:30|120.95|119.45|120.9|119.4|120.95|119.45|120.9|119.4|7
1627002220000|2021-07-23 01:03:40|120.91|119.41|120.89|119.39|120.92|119.42|120.88|119.38|13
1627002230000|2021-07-23 01:03:50|120.88|119.38|120.9|119.4|120.9|119.4|120.87|119.37|7
1627002240000|2021-07-23 01:04:00|120.93|119.43|121|119.5|121|119.5|120.93|119.43|7
1627002260000|2021-07-23 01:04:20|120.99|119.49|120.98|119.48|121|119.5|120.96|119.46|11
1627002270000|2021-07-23 01:04:30|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|9
1627002280000|2021-07-23 01:04:40|120.98|119.48|121|119.5|121|119.5|120.98|119.48|3
1627002290000|2021-07-23 01:04:50|121.01|119.51|121.02|119.52|121.02|119.52|121.01|119.51|2
1627002300000|2021-07-23 01:05:00|121.01|119.51|121.03|119.53|121.03|119.53|121.01|119.51|8
1627002310000|2021-07-23 01:05:10|121.02|119.52|121.05|119.55|121.07|119.57|121.02|119.52|7
1627002320000|2021-07-23 01:05:20|121.06|119.56|121.05|119.55|121.07|119.57|121.05|119.55|4
1627002330000|2021-07-23 01:05:30|121.04|119.54|121.01|119.51|121.04|119.54|121|119.5|9
1627002340000|2021-07-23 01:05:40|121.02|119.52|121.02|119.52|121.02|119.52|121.01|119.51|3
1627002350000|2021-07-23 01:05:50|121.01|119.51|121|119.5|121.02|119.52|121|119.5|4
1627002360000|2021-07-23 01:06:00|121.01|119.51|121.01|119.51|121.01|119.51|121.01|119.51|1
1627002370000|2021-07-23 01:06:10|121.02|119.52|121.04|119.54|121.04|119.54|121.02|119.52|2
1627002380000|2021-07-23 01:06:20|121.03|119.53|121.06|119.56|121.06|119.56|121.03|119.53|5
1627002390000|2021-07-23 01:06:30|121.07|119.57|121.07|119.57|121.07|119.57|121.07|119.57|1
1627002400000|2021-07-23 01:06:40|121.06|119.56|121.04|119.54|121.06|119.56|121.04|119.54|10
1627002410000|2021-07-23 01:06:50|121.05|119.55|121.04|119.54|121.06|119.56|121.03|119.53|14
1627002420000|2021-07-23 01:07:00|121.05|119.55|121.06|119.56|121.07|119.57|121.03|119.53|12
1627002430000|2021-07-23 01:07:10|121.05|119.55|121|119.5|121.06|119.56|120.99|119.49|9
1627002440000|2021-07-23 01:07:20|121.01|119.51|120.99|119.49|121.01|119.51|120.99|119.49|3
1627002450000|2021-07-23 01:07:30|121|119.5|121|119.5|121|119.5|120.99|119.49|3
1627002460000|2021-07-23 01:07:40|121.01|119.51|121.05|119.55|121.05|119.55|121.01|119.51|7
1627002470000|2021-07-23 01:07:50|121.04|119.54|121.05|119.55|121.05|119.55|121.04|119.54|2
1627002480000|2021-07-23 01:08:00|121.04|119.54|121.06|119.56|121.06|119.56|121.04|119.54|3
1627002490000|2021-07-23 01:08:10|121.07|119.57|121.07|119.57|121.08|119.58|121.06|119.56|6
1627002500000|2021-07-23 01:08:20|121.08|119.58|121.17|119.67|121.19|119.69|121.08|119.58|16
1627002510000|2021-07-23 01:08:30|121.19|119.69|121.21|119.71|121.21|119.71|121.17|119.67|13
1627002520000|2021-07-23 01:08:40|121.2|119.7|121.16|119.66|121.2|119.7|121.16|119.66|12
1627002530000|2021-07-23 01:08:50|121.17|119.67|121.16|119.66|121.17|119.67|121.16|119.66|4
1627002540000|2021-07-23 01:09:00|121.18|119.68|121.2|119.7|121.21|119.71|121.18|119.68|12
1627002550000|2021-07-23 01:09:10|121.19|119.69|121.17|119.67|121.19|119.69|121.16|119.66|9
1627002560000|2021-07-23 01:09:20|121.18|119.68|121.19|119.69|121.2|119.7|121.17|119.67|17
1627002570000|2021-07-23 01:09:30|121.18|119.68|121.19|119.69|121.2|119.7|121.18|119.68|11
1627002580000|2021-07-23 01:09:40|121.18|119.68|121.19|119.69|121.19|119.69|121.17|119.67|11
1627002590000|2021-07-23 01:09:50|121.18|119.68|121.2|119.7|121.2|119.7|121.18|119.68|3
1627002600000|2021-07-23 01:10:00|121.23|119.73|121.23|119.73|121.26|119.76|121.22|119.72|9
1627002610000|2021-07-23 01:10:10|121.22|119.72|121.2|119.7|121.23|119.73|121.19|119.69|11
1627002620000|2021-07-23 01:10:20|121.19|119.69|121.28|119.78|121.28|119.78|121.19|119.69|21
1627002630000|2021-07-23 01:10:30|121.27|119.77|121.39|119.89|121.39|119.89|121.26|119.76|23
1627002640000|2021-07-23 01:10:40|121.41|119.91|121.28|119.78|121.41|119.91|121.28|119.78|15
1627002650000|2021-07-23 01:10:50|121.27|119.77|121.24|119.74|121.27|119.77|121.23|119.73|14
1627002660000|2021-07-23 01:11:00|121.23|119.73|121.24|119.74|121.24|119.74|121.23|119.73|2
1627002670000|2021-07-23 01:11:10|121.25|119.75|121.26|119.76|121.26|119.76|121.22|119.72|13
1627002680000|2021-07-23 01:11:20|121.25|119.75|121.24|119.74|121.25|119.75|121.23|119.73|4
1627002700000|2021-07-23 01:11:40|121.27|119.77|121.29|119.79|121.3|119.8|121.27|119.77|7
1627002710000|2021-07-23 01:11:50|121.28|119.78|121.28|119.78|121.29|119.79|121.27|119.77|6
1627002720000|2021-07-23 01:12:00|121.3|119.8|121.34|119.84|121.34|119.84|121.29|119.79|6
1627002730000|2021-07-23 01:12:10|121.33|119.83|121.31|119.81|121.34|119.84|121.3|119.8|14
1627002740000|2021-07-23 01:12:20|121.32|119.82|121.31|119.81|121.33|119.83|121.31|119.81|8
1627002750000|2021-07-23 01:12:30|121.3|119.8|121.34|119.84|121.35|119.85|121.3|119.8|11
1627002760000|2021-07-23 01:12:40|121.35|119.85|121.31|119.81|121.35|119.85|121.31|119.81|6
1627002770000|2021-07-23 01:12:50|121.32|119.82|121.32|119.82|121.33|119.83|121.31|119.81|7
1627002780000|2021-07-23 01:13:00|121.33|119.83|121.32|119.82|121.33|119.83|121.31|119.81|10
1627002790000|2021-07-23 01:13:10|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|2
1627002800000|2021-07-23 01:13:20|121.33|119.83|121.33|119.83|121.33|119.83|121.32|119.82|7
1627002810000|2021-07-23 01:13:30|121.34|119.84|121.31|119.81|121.34|119.84|121.3|119.8|7
1627002820000|2021-07-23 01:13:40|121.3|119.8|121.31|119.81|121.31|119.81|121.3|119.8|6
1627002830000|2021-07-23 01:13:50|121.32|119.82|121.33|119.83|121.34|119.84|121.32|119.82|6
1627002840000|2021-07-23 01:14:00|121.35|119.85|121.35|119.85|121.36|119.86|121.34|119.84|4
1627002850000|2021-07-23 01:14:10|121.34|119.84|121.38|119.88|121.39|119.89|121.34|119.84|14
1627002860000|2021-07-23 01:14:20|121.39|119.89|121.38|119.88|121.41|119.91|121.36|119.86|8
1627002870000|2021-07-23 01:14:30|121.37|119.87|121.4|119.9|121.4|119.9|121.37|119.87|6
1627002880000|2021-07-23 01:14:40|121.41|119.91|121.42|119.92|121.42|119.92|121.4|119.9|7
1627002890000|2021-07-23 01:14:50|121.41|119.91|121.42|119.92|121.42|119.92|121.4|119.9|10
1627002900000|2021-07-23 01:15:00|121.43|119.93|121.43|119.93|121.45|119.95|121.43|119.93|7
1627002910000|2021-07-23 01:15:10|121.42|119.92|121.34|119.84|121.42|119.92|121.34|119.84|12
1627002920000|2021-07-23 01:15:20|121.35|119.85|121.29|119.79|121.36|119.86|121.29|119.79|8
1627002930000|2021-07-23 01:15:30|121.3|119.8|121.29|119.79|121.3|119.8|121.29|119.79|6
1627002940000|2021-07-23 01:15:40|121.28|119.78|121.23|119.73|121.28|119.78|121.23|119.73|8
1627002950000|2021-07-23 01:15:50|121.26|119.76|121.26|119.76|121.26|119.76|121.26|119.76|1
1627002960000|2021-07-23 01:16:00|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|12
1627002970000|2021-07-23 01:16:10|121.24|119.74|121.23|119.73|121.24|119.74|121.23|119.73|2
1627002980000|2021-07-23 01:16:20|121.21|119.71|121.2|119.7|121.21|119.71|121.19|119.69|3
1627002990000|2021-07-23 01:16:30|121.19|119.69|121.17|119.67|121.19|119.69|121.17|119.67|3
1627003000000|2021-07-23 01:16:40|121.18|119.68|121.15|119.65|121.19|119.69|121.15|119.65|12
1627003010000|2021-07-23 01:16:50|121.14|119.64|121.05|119.55|121.15|119.65|121.05|119.55|15
1627003020000|2021-07-23 01:17:00|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|5
1627003030000|2021-07-23 01:17:10|121.08|119.58|121.08|119.58|121.09|119.59|121.07|119.57|5
1627003040000|2021-07-23 01:17:20|121.07|119.57|121.09|119.59|121.09|119.59|121.07|119.57|2
1627003050000|2021-07-23 01:17:30|121.08|119.58|121.08|119.58|121.08|119.58|121.08|119.58|1
1627003060000|2021-07-23 01:17:40|121.07|119.57|121.05|119.55|121.07|119.57|121.05|119.55|3
1627003070000|2021-07-23 01:17:50|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|7
1627003080000|2021-07-23 01:18:00|121.05|119.55|121.05|119.55|121.08|119.58|121.04|119.54|10
1627003090000|2021-07-23 01:18:10|121.04|119.54|121.04|119.54|121.05|119.55|121.04|119.54|3
1627003100000|2021-07-23 01:18:20|121.05|119.55|121.05|119.55|121.06|119.56|121.05|119.55|3
1627003110000|2021-07-23 01:18:30|121.06|119.56|121.06|119.56|121.06|119.56|121.05|119.55|3
1627003120000|2021-07-23 01:18:40|121.05|119.55|121.04|119.54|121.06|119.56|121.04|119.54|6
1627003130000|2021-07-23 01:18:50|121.05|119.55|121.06|119.56|121.06|119.56|121.05|119.55|2
1627003140000|2021-07-23 01:19:00|121.07|119.57|121.11|119.61|121.17|119.67|121.07|119.57|18
1627003150000|2021-07-23 01:19:10|121.07|119.57|121.09|119.59|121.1|119.6|121.07|119.57|13
1627003160000|2021-07-23 01:19:20|121.08|119.58|121.09|119.59|121.09|119.59|121.08|119.58|4
1627003170000|2021-07-23 01:19:30|121.1|119.6|121.13|119.63|121.13|119.63|121.09|119.59|9
1627003180000|2021-07-23 01:19:40|121.12|119.62|121.12|119.62|121.13|119.63|121.11|119.61|8
1627003190000|2021-07-23 01:19:50|121.13|119.63|121.13|119.63|121.13|119.63|121.12|119.62|7
1627003200000|2021-07-23 01:20:00|121.12|119.62|121.12|119.62|121.12|119.62|121.12|119.62|1
1627003210000|2021-07-23 01:20:10|121.13|119.63|121.13|119.63|121.13|119.63|121.12|119.62|3
1627003220000|2021-07-23 01:20:20|121.12|119.62|121.1|119.6|121.13|119.63|121.1|119.6|5
1627003230000|2021-07-23 01:20:30|121.09|119.59|120.95|119.45|121.09|119.59|120.95|119.45|16
1627003240000|2021-07-23 01:20:40|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|6
1627003250000|2021-07-23 01:20:50|120.94|119.44|120.95|119.45|120.95|119.45|120.94|119.44|8
1627003260000|2021-07-23 01:21:00|120.97|119.47|120.99|119.49|121|119.5|120.96|119.46|13
1627003270000|2021-07-23 01:21:10|121|119.5|121|119.5|121|119.5|120.99|119.49|3
1627003280000|2021-07-23 01:21:20|120.99|119.49|121|119.5|121|119.5|120.99|119.49|4
1627003290000|2021-07-23 01:21:30|120.99|119.49|120.99|119.49|121|119.5|120.99|119.49|5
1627003300000|2021-07-23 01:21:40|121|119.5|121.03|119.53|121.03|119.53|121|119.5|6
1627003310000|2021-07-23 01:21:50|121.05|119.55|121.07|119.57|121.12|119.62|121.05|119.55|14
1627003320000|2021-07-23 01:22:00|121.08|119.58|121.11|119.61|121.12|119.62|121.08|119.58|7
1627003330000|2021-07-23 01:22:10|121.12|119.62|121.09|119.59|121.12|119.62|121.09|119.59|14
1627003340000|2021-07-23 01:22:20|121.1|119.6|121.09|119.59|121.1|119.6|121.09|119.59|12
1627003350000|2021-07-23 01:22:30|121.08|119.58|121.08|119.58|121.11|119.61|121.07|119.57|14
1627003360000|2021-07-23 01:22:40|121.07|119.57|121.07|119.57|121.08|119.58|121.06|119.56|4
1627003370000|2021-07-23 01:22:50|121.1|119.6|121.11|119.61|121.11|119.61|121.07|119.57|5
1627003380000|2021-07-23 01:23:00|121.1|119.6|121.13|119.63|121.14|119.64|121.1|119.6|13
1627003390000|2021-07-23 01:23:10|121.15|119.65|121.14|119.64|121.15|119.65|121.13|119.63|8
1627003400000|2021-07-23 01:23:20|121.13|119.63|121.13|119.63|121.13|119.63|121.13|119.63|1
1627003410000|2021-07-23 01:23:30|121.14|119.64|121.1|119.6|121.14|119.64|121.1|119.6|8
1627003420000|2021-07-23 01:23:40|121.09|119.59|121.08|119.58|121.09|119.59|121.08|119.58|4
1627003430000|2021-07-23 01:23:50|121.09|119.59|121.12|119.62|121.12|119.62|121.08|119.58|17
1627003440000|2021-07-23 01:24:00|121.11|119.61|121.13|119.63|121.13|119.63|121.1|119.6|10
1627003450000|2021-07-23 01:24:10|121.16|119.66|121.18|119.68|121.18|119.68|121.16|119.66|9
1627003460000|2021-07-23 01:24:20|121.19|119.69|121.2|119.7|121.21|119.71|121.18|119.68|16
1627003470000|2021-07-23 01:24:30|121.21|119.71|121.25|119.75|121.25|119.75|121.21|119.71|10
1627003480000|2021-07-23 01:24:40|121.24|119.74|121.24|119.74|121.25|119.75|121.23|119.73|8
1627003490000|2021-07-23 01:24:50|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|6
1627003500000|2021-07-23 01:25:00|121.23|119.73|121.24|119.74|121.25|119.75|121.23|119.73|15
1627003510000|2021-07-23 01:25:10|121.25|119.75|121.26|119.76|121.28|119.78|121.24|119.74|11
1627003520000|2021-07-23 01:25:20|121.28|119.78|121.31|119.81|121.36|119.86|121.28|119.78|17
1627003530000|2021-07-23 01:25:30|121.32|119.82|121.32|119.82|121.34|119.84|121.29|119.79|16
1627003540000|2021-07-23 01:25:40|121.33|119.83|121.33|119.83|121.33|119.83|121.32|119.82|3
1627003550000|2021-07-23 01:25:50|121.3|119.8|121.3|119.8|121.33|119.83|121.29|119.79|14
1627003560000|2021-07-23 01:26:00|121.29|119.79|121.31|119.81|121.33|119.83|121.29|119.79|10
1627003570000|2021-07-23 01:26:10|121.32|119.82|121.28|119.78|121.32|119.82|121.28|119.78|10
1627003580000|2021-07-23 01:26:20|121.26|119.76|121.24|119.74|121.26|119.76|121.23|119.73|11
1627003590000|2021-07-23 01:26:30|121.23|119.73|121.24|119.74|121.25|119.75|121.2|119.7|12
1627003600000|2021-07-23 01:26:40|121.25|119.75|121.24|119.74|121.25|119.75|121.23|119.73|13
1627003610000|2021-07-23 01:26:50|121.23|119.73|121.24|119.74|121.25|119.75|121.23|119.73|4
1627003620000|2021-07-23 01:27:00|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|4
1627003630000|2021-07-23 01:27:10|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|2
1627003640000|2021-07-23 01:27:20|121.22|119.72|121.2|119.7|121.22|119.72|121.19|119.69|15
1627003650000|2021-07-23 01:27:30|121.21|119.71|121.23|119.73|121.23|119.73|121.2|119.7|14
1627003660000|2021-07-23 01:27:40|121.22|119.72|121.21|119.71|121.22|119.72|121.2|119.7|8
1627003670000|2021-07-23 01:27:50|121.22|119.72|121.19|119.69|121.22|119.72|121.14|119.64|15
1627003680000|2021-07-23 01:28:00|121.18|119.68|121.17|119.67|121.18|119.68|121.16|119.66|8
1627003700000|2021-07-23 01:28:20|121.21|119.71|121.22|119.72|121.23|119.73|121.21|119.71|12
1627003710000|2021-07-23 01:28:30|121.23|119.73|121.23|119.73|121.23|119.73|121.23|119.73|1
1627003720000|2021-07-23 01:28:40|121.22|119.72|121.24|119.74|121.24|119.74|121.22|119.72|2
1627003730000|2021-07-23 01:28:50|121.23|119.73|121.19|119.69|121.23|119.73|121.18|119.68|5
1627003740000|2021-07-23 01:29:00|121.18|119.68|121.19|119.69|121.19|119.69|121.15|119.65|13
1627003750000|2021-07-23 01:29:10|121.17|119.67|121.21|119.71|121.21|119.71|121.17|119.67|12
1627003760000|2021-07-23 01:29:20|121.22|119.72|121.18|119.68|121.22|119.72|121.18|119.68|9
1627003770000|2021-07-23 01:29:30|121.17|119.67|121.16|119.66|121.19|119.69|121.15|119.65|11
1627003780000|2021-07-23 01:29:40|121.15|119.65|121.19|119.69|121.19|119.69|121.15|119.65|7
1627003790000|2021-07-23 01:29:50|121.18|119.68|121.19|119.69|121.19|119.69|121.18|119.68|2
1627003800000|2021-07-23 01:30:00|121.18|119.68|121.22|119.72|121.24|119.74|121.18|119.68|8
1627003810000|2021-07-23 01:30:10|121.21|119.71|121.19|119.69|121.22|119.72|121.18|119.68|10
1627003820000|2021-07-23 01:30:20|121.2|119.7|121.22|119.72|121.22|119.72|121.19|119.69|6
1627003830000|2021-07-23 01:30:30|121.21|119.71|121.23|119.73|121.23|119.73|121.21|119.71|7
1627003840000|2021-07-23 01:30:40|121.22|119.72|121.39|119.89|121.4|119.9|121.21|119.71|26
1627003850000|2021-07-23 01:30:50|121.4|119.9|121.37|119.87|121.41|119.91|121.36|119.86|20
1627003860000|2021-07-23 01:31:00|121.34|119.84|121.3|119.8|121.34|119.84|121.3|119.8|20
1627003870000|2021-07-23 01:31:10|121.31|119.81|121.25|119.75|121.32|119.82|121.24|119.74|13
1627003880000|2021-07-23 01:31:20|121.27|119.77|121.32|119.82|121.33|119.83|121.27|119.77|11
1627003890000|2021-07-23 01:31:30|121.31|119.81|121.27|119.77|121.31|119.81|121.27|119.77|6
1627003900000|2021-07-23 01:31:40|121.26|119.76|121.25|119.75|121.27|119.77|121.25|119.75|8
1627003910000|2021-07-23 01:31:50|121.26|119.76|121.26|119.76|121.26|119.76|121.26|119.76|1
1627003920000|2021-07-23 01:32:00|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|4
1627003930000|2021-07-23 01:32:10|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|12
1627003940000|2021-07-23 01:32:20|121.27|119.77|121.2|119.7|121.27|119.77|121.2|119.7|15
1627003960000|2021-07-23 01:32:40|121.19|119.69|121.22|119.72|121.26|119.76|121.19|119.69|13
1627003970000|2021-07-23 01:32:50|121.23|119.73|121.19|119.69|121.23|119.73|121.19|119.69|7
1627004000000|2021-07-23 01:33:20|121.18|119.68|121.18|119.68|121.18|119.68|121.18|119.68|1
1627004010000|2021-07-23 01:33:30|121.19|119.69|121.15|119.65|121.19|119.69|121.15|119.65|3
1627004020000|2021-07-23 01:33:40|121.14|119.64|121.14|119.64|121.14|119.64|121.14|119.64|1
1627004030000|2021-07-23 01:33:50|121.15|119.65|121.15|119.65|121.15|119.65|121.14|119.64|3
1627004040000|2021-07-23 01:34:00|121.14|119.64|121.14|119.64|121.16|119.66|121.14|119.64|5
1627004050000|2021-07-23 01:34:10|121.15|119.65|121.15|119.65|121.15|119.65|121.14|119.64|3
1627004060000|2021-07-23 01:34:20|121.16|119.66|121.17|119.67|121.17|119.67|121.15|119.65|5
1627004070000|2021-07-23 01:34:30|121.15|119.65|121.22|119.72|121.22|119.72|121.15|119.65|10
1627004080000|2021-07-23 01:34:40|121.26|119.76|121.18|119.68|121.27|119.77|121.18|119.68|12
1627004090000|2021-07-23 01:34:50|121.17|119.67|121.14|119.64|121.18|119.68|121.14|119.64|9
1627004100000|2021-07-23 01:35:00|121.13|119.63|121.07|119.57|121.14|119.64|121.06|119.56|7
1627004110000|2021-07-23 01:35:10|121.09|119.59|121.14|119.64|121.14|119.64|121.09|119.59|14
1627004120000|2021-07-23 01:35:20|121.16|119.66|121.19|119.69|121.19|119.69|121.16|119.66|11
1627004130000|2021-07-23 01:35:30|121.18|119.68|121.27|119.77|121.27|119.77|121.18|119.68|16
1627004140000|2021-07-23 01:35:40|121.26|119.76|121.26|119.76|121.27|119.77|121.25|119.75|7
1627004150000|2021-07-23 01:35:50|121.25|119.75|121.32|119.82|121.35|119.85|121.25|119.75|15
1627004160000|2021-07-23 01:36:00|121.28|119.78|121.21|119.71|121.29|119.79|121.21|119.71|12
1627004170000|2021-07-23 01:36:10|121.2|119.7|121.18|119.68|121.2|119.7|121.17|119.67|10
1627004180000|2021-07-23 01:36:20|121.17|119.67|121.18|119.68|121.18|119.68|121.15|119.65|5
1627004190000|2021-07-23 01:36:30|121.17|119.67|121.18|119.68|121.21|119.71|121.17|119.67|13
1627004200000|2021-07-23 01:36:40|121.17|119.67|121.17|119.67|121.18|119.68|121.15|119.65|7
1627004210000|2021-07-23 01:36:50|121.18|119.68|121.25|119.75|121.25|119.75|121.18|119.68|16
1627004220000|2021-07-23 01:37:00|121.27|119.77|121.42|119.92|121.49|119.99|121.26|119.76|27
1627004230000|2021-07-23 01:37:10|121.43|119.93|121.67|120.17|121.67|120.17|121.41|119.91|29
1627004240000|2021-07-23 01:37:20|121.66|120.16|121.59|120.09|121.69|120.19|121.51|120.01|23
1627004250000|2021-07-23 01:37:30|121.58|120.08|121.56|120.06|121.59|120.09|121.56|120.06|19
1627004260000|2021-07-23 01:37:40|121.59|120.09|121.67|120.17|121.67|120.17|121.52|120.02|19
1627004270000|2021-07-23 01:37:50|121.66|120.16|121.85|120.35|121.85|120.35|121.66|120.16|19
1627004280000|2021-07-23 01:38:00|121.86|120.36|122.21|120.71|122.23|120.73|121.86|120.36|24
1627004290000|2021-07-23 01:38:10|122.16|120.66|121.93|120.43|122.16|120.66|121.91|120.41|27
1627004300000|2021-07-23 01:38:20|121.88|120.38|121.86|120.36|121.98|120.48|121.86|120.36|17
1627004310000|2021-07-23 01:38:30|121.85|120.35|121.84|120.34|121.87|120.37|121.79|120.29|27
1627004320000|2021-07-23 01:38:40|121.82|120.32|121.91|120.41|121.95|120.45|121.82|120.32|23
1627004330000|2021-07-23 01:38:50|121.86|120.36|121.9|120.4|122.03|120.53|121.86|120.36|29
1627004340000|2021-07-23 01:39:00|121.89|120.39|121.94|120.44|121.97|120.47|121.88|120.38|17
1627004350000|2021-07-23 01:39:10|121.93|120.43|122.04|120.54|122.12|120.62|121.93|120.43|25
1627004360000|2021-07-23 01:39:20|122.05|120.55|122.1|120.6|122.1|120.6|122.04|120.54|17
1627004370000|2021-07-23 01:39:30|122.12|120.62|122.05|120.55|122.12|120.62|122.01|120.51|18
1627004380000|2021-07-23 01:39:40|122.04|120.54|122.05|120.55|122.05|120.55|122.02|120.52|13
1627004390000|2021-07-23 01:39:50|122.04|120.54|122.02|120.52|122.04|120.54|122.01|120.51|13
1627004400000|2021-07-23 01:40:00|122.04|120.54|122.04|120.54|122.04|120.54|122.02|120.52|9
1627004410000|2021-07-23 01:40:10|122.03|120.53|122.06|120.56|122.06|120.56|121.97|120.47|14
1627004420000|2021-07-23 01:40:20|122.05|120.55|122.09|120.59|122.09|120.59|122.03|120.53|20
1627004430000|2021-07-23 01:40:30|122.12|120.62|122.11|120.61|122.15|120.65|122.06|120.56|24
1627004440000|2021-07-23 01:40:40|122.12|120.62|122.26|120.76|122.27|120.77|122.12|120.62|13
1627004450000|2021-07-23 01:40:50|122.25|120.75|122.24|120.74|122.25|120.75|122.17|120.67|19
1627004460000|2021-07-23 01:41:00|122.22|120.72|122.3|120.8|122.3|120.8|122.17|120.67|24
1627004470000|2021-07-23 01:41:10|122.31|120.81|122.2|120.7|122.32|120.82|122.2|120.7|25
1627004480000|2021-07-23 01:41:20|122.23|120.73|122.26|120.76|122.26|120.76|122.22|120.72|20
1627004490000|2021-07-23 01:41:30|122.25|120.75|122.24|120.74|122.27|120.77|122.22|120.72|18
1627004500000|2021-07-23 01:41:40|122.25|120.75|122.27|120.77|122.27|120.77|122.25|120.75|18
1627004510000|2021-07-23 01:41:50|122.26|120.76|122.26|120.76|122.27|120.77|122.24|120.74|11
1627004520000|2021-07-23 01:42:00|122.27|120.77|122.28|120.78|122.28|120.78|122.27|120.77|2
1627004540000|2021-07-23 01:42:20|122.29|120.79|122.31|120.81|122.31|120.81|122.29|120.79|3
1627004550000|2021-07-23 01:42:30|122.3|120.8|122.38|120.88|122.39|120.89|122.3|120.8|21
1627004560000|2021-07-23 01:42:40|122.39|120.89|122.4|120.9|122.41|120.91|122.38|120.88|14
1627004570000|2021-07-23 01:42:50|122.39|120.89|122.4|120.9|122.4|120.9|122.38|120.88|15
1627004580000|2021-07-23 01:43:00|122.39|120.89|122.4|120.9|122.4|120.9|122.39|120.89|6
1627004590000|2021-07-23 01:43:10|122.39|120.89|122.38|120.88|122.4|120.9|122.37|120.87|18
1627004600000|2021-07-23 01:43:20|122.37|120.87|122.3|120.8|122.37|120.87|122.28|120.78|13
1627004610000|2021-07-23 01:43:30|122.29|120.79|122.3|120.8|122.3|120.8|122.25|120.75|6
1627004620000|2021-07-23 01:43:40|122.31|120.81|122.32|120.82|122.32|120.82|122.24|120.74|17
1627004630000|2021-07-23 01:43:50|122.31|120.81|122.31|120.81|122.32|120.82|122.25|120.75|15
1627004640000|2021-07-23 01:44:00|122.32|120.82|122.23|120.73|122.32|120.82|122.23|120.73|11
1627004650000|2021-07-23 01:44:10|122.24|120.74|122.21|120.71|122.24|120.74|122.21|120.71|6
1627004660000|2021-07-23 01:44:20|122.22|120.72|122.22|120.72|122.24|120.74|122.22|120.72|11
1627004670000|2021-07-23 01:44:30|122.23|120.73|122.37|120.87|122.38|120.88|122.23|120.73|16
1627004680000|2021-07-23 01:44:40|122.39|120.89|122.27|120.77|122.39|120.89|122.24|120.74|12
1627004690000|2021-07-23 01:44:50|122.25|120.75|122.25|120.75|122.27|120.77|122.22|120.72|11
1627004700000|2021-07-23 01:45:00|122.26|120.76|122.32|120.82|122.33|120.83|122.26|120.76|10
1627004710000|2021-07-23 01:45:10|122.3|120.8|122.32|120.82|122.4|120.9|122.3|120.8|18
1627004720000|2021-07-23 01:45:20|122.34|120.84|122.28|120.78|122.34|120.84|122.23|120.73|21
1627004730000|2021-07-23 01:45:30|122.29|120.79|122.26|120.76|122.35|120.85|122.24|120.74|15
1627004740000|2021-07-23 01:45:40|122.25|120.75|122.28|120.78|122.29|120.79|122.24|120.74|16
1627004750000|2021-07-23 01:45:50|122.29|120.79|122.32|120.82|122.32|120.82|122.27|120.77|20
1627004760000|2021-07-23 01:46:00|122.31|120.81|122.32|120.82|122.32|120.82|122.3|120.8|13
1627004770000|2021-07-23 01:46:10|122.33|120.83|122.37|120.87|122.42|120.92|122.33|120.83|13
1627004780000|2021-07-23 01:46:20|122.36|120.86|122.35|120.85|122.38|120.88|122.34|120.84|17
1627004790000|2021-07-23 01:46:30|122.34|120.84|122.38|120.88|122.38|120.88|122.34|120.84|9
1627004800000|2021-07-23 01:46:40|122.37|120.87|122.36|120.86|122.38|120.88|122.34|120.84|17
1627004810000|2021-07-23 01:46:50|122.35|120.85|122.35|120.85|122.37|120.87|122.34|120.84|11
1627004820000|2021-07-23 01:47:00|122.36|120.86|122.3|120.8|122.36|120.86|122.26|120.76|17
1627004830000|2021-07-23 01:47:10|122.29|120.79|122.24|120.74|122.29|120.79|122.22|120.72|12
1627004840000|2021-07-23 01:47:20|122.23|120.73|122.15|120.65|122.23|120.73|122.14|120.64|13
1627004850000|2021-07-23 01:47:30|122.14|120.64|122.11|120.61|122.14|120.64|122.08|120.58|16
1627004860000|2021-07-23 01:47:40|122.12|120.62|122.16|120.66|122.17|120.67|122.1|120.6|11
1627004870000|2021-07-23 01:47:50|122.17|120.67|122.1|120.6|122.17|120.67|122.1|120.6|15
1627004880000|2021-07-23 01:48:00|122.09|120.59|122.08|120.58|122.1|120.6|122.08|120.58|9
1627004890000|2021-07-23 01:48:10|122.07|120.57|122.07|120.57|122.07|120.57|122.07|120.57|1
1627004900000|2021-07-23 01:48:20|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|4
1627004910000|2021-07-23 01:48:30|122.07|120.57|122.01|120.51|122.07|120.57|121.99|120.49|11
1627004920000|2021-07-23 01:48:40|122|120.5|122.03|120.53|122.03|120.53|122|120.5|9
1627004930000|2021-07-23 01:48:50|122.02|120.52|122.02|120.52|122.03|120.53|122.01|120.51|12
1627004940000|2021-07-23 01:49:00|122.01|120.51|122.03|120.53|122.09|120.59|122.01|120.51|20
1627004950000|2021-07-23 01:49:10|122.05|120.55|121.97|120.47|122.05|120.55|121.96|120.46|14
1627004960000|2021-07-23 01:49:20|121.98|120.48|121.96|120.46|121.99|120.49|121.96|120.46|9
1627004970000|2021-07-23 01:49:30|121.93|120.43|121.89|120.39|121.93|120.43|121.89|120.39|2
1627004980000|2021-07-23 01:49:40|121.88|120.38|121.88|120.38|121.88|120.38|121.83|120.33|9
1627004990000|2021-07-23 01:49:50|121.9|120.4|121.84|120.34|121.9|120.4|121.84|120.34|13
1627005000000|2021-07-23 01:50:00|121.85|120.35|121.89|120.39|121.93|120.43|121.85|120.35|6
1627005010000|2021-07-23 01:50:10|121.9|120.4|121.97|120.47|122.01|120.51|121.9|120.4|18
1627005020000|2021-07-23 01:50:20|121.96|120.46|122.03|120.53|122.03|120.53|121.96|120.46|12
1627005030000|2021-07-23 01:50:30|122.04|120.54|122.07|120.57|122.07|120.57|122|120.5|17
1627005040000|2021-07-23 01:50:40|122.05|120.55|122.04|120.54|122.06|120.56|122.03|120.53|13
1627005050000|2021-07-23 01:50:50|122.05|120.55|122|120.5|122.05|120.55|122|120.5|7
1627005060000|2021-07-23 01:51:00|121.99|120.49|121.9|120.4|121.99|120.49|121.9|120.4|11
1627005070000|2021-07-23 01:51:10|121.89|120.39|121.9|120.4|121.91|120.41|121.86|120.36|15
1627005080000|2021-07-23 01:51:20|121.89|120.39|121.89|120.39|121.9|120.4|121.86|120.36|14
1627005090000|2021-07-23 01:51:30|121.9|120.4|121.89|120.39|121.91|120.41|121.87|120.37|8
1627005100000|2021-07-23 01:51:40|121.88|120.38|121.88|120.38|121.88|120.38|121.81|120.31|11
1627005110000|2021-07-23 01:51:50|121.87|120.37|121.85|120.35|121.88|120.38|121.82|120.32|19
1627005120000|2021-07-23 01:52:00|121.87|120.37|121.89|120.39|121.9|120.4|121.87|120.37|6
1627005130000|2021-07-23 01:52:10|121.88|120.38|121.89|120.39|121.89|120.39|121.85|120.35|12
1627005140000|2021-07-23 01:52:20|121.88|120.38|121.86|120.36|121.88|120.38|121.85|120.35|13
1627005150000|2021-07-23 01:52:30|121.85|120.35|121.91|120.41|121.91|120.41|121.85|120.35|5
1627005160000|2021-07-23 01:52:40|121.92|120.42|121.87|120.37|121.96|120.46|121.87|120.37|21
1627005170000|2021-07-23 01:52:50|121.88|120.38|121.89|120.39|121.9|120.4|121.87|120.37|9
1627005180000|2021-07-23 01:53:00|121.88|120.38|121.89|120.39|121.9|120.4|121.88|120.38|11
1627005190000|2021-07-23 01:53:10|121.88|120.38|121.98|120.48|121.98|120.48|121.88|120.38|17
1627005200000|2021-07-23 01:53:20|121.96|120.46|121.93|120.43|121.98|120.48|121.91|120.41|20
1627005210000|2021-07-23 01:53:30|121.92|120.42|121.89|120.39|121.95|120.45|121.89|120.39|10
1627005220000|2021-07-23 01:53:40|121.9|120.4|121.89|120.39|121.9|120.4|121.87|120.37|11
1627005230000|2021-07-23 01:53:50|121.9|120.4|121.88|120.38|121.91|120.41|121.87|120.37|7
1627005240000|2021-07-23 01:54:00|121.87|120.37|121.91|120.41|121.92|120.42|121.87|120.37|8
1627005250000|2021-07-23 01:54:10|121.92|120.42|121.96|120.46|122|120.5|121.9|120.4|17
1627005260000|2021-07-23 01:54:20|121.95|120.45|121.97|120.47|121.98|120.48|121.95|120.45|6
1627005270000|2021-07-23 01:54:30|121.96|120.46|121.96|120.46|121.97|120.47|121.93|120.43|13
1627005280000|2021-07-23 01:54:40|121.97|120.47|121.97|120.47|122|120.5|121.96|120.46|15
1627005290000|2021-07-23 01:54:50|121.96|120.46|122.07|120.57|122.07|120.57|121.95|120.45|14
1627005300000|2021-07-23 01:55:00|122.06|120.56|121.99|120.49|122.06|120.56|121.99|120.49|15
1627005310000|2021-07-23 01:55:10|122|120.5|122.02|120.52|122.03|120.53|122|120.5|9
1627005320000|2021-07-23 01:55:20|122.03|120.53|122.11|120.61|122.12|120.62|122.02|120.52|24
1627005330000|2021-07-23 01:55:30|122.12|120.62|122.05|120.55|122.13|120.63|122.02|120.52|18
1627005340000|2021-07-23 01:55:40|122.07|120.57|122.11|120.61|122.12|120.62|122.06|120.56|9
1627005350000|2021-07-23 01:55:50|122.15|120.65|122.11|120.61|122.15|120.65|122.09|120.59|10
1627005360000|2021-07-23 01:56:00|122.1|120.6|122.25|120.75|122.25|120.75|122.06|120.56|24
1627005370000|2021-07-23 01:56:10|122.24|120.74|122.27|120.77|122.31|120.81|122.24|120.74|22
1627005380000|2021-07-23 01:56:20|122.28|120.78|121.98|120.48|122.28|120.78|121.98|120.48|19
1627005390000|2021-07-23 01:56:30|121.99|120.49|121.9|120.4|121.99|120.49|121.9|120.4|19
1627005400000|2021-07-23 01:56:40|121.91|120.41|121.8|120.3|121.95|120.45|121.8|120.3|23
1627005410000|2021-07-23 01:56:50|121.81|120.31|121.72|120.22|121.81|120.31|121.71|120.21|8
1627005420000|2021-07-23 01:57:00|121.73|120.23|121.72|120.22|121.76|120.26|121.71|120.21|10
1627005430000|2021-07-23 01:57:10|121.71|120.21|121.78|120.28|121.8|120.3|121.71|120.21|13
1627005440000|2021-07-23 01:57:20|121.77|120.27|121.79|120.29|121.83|120.33|121.77|120.27|19
1627005450000|2021-07-23 01:57:30|121.81|120.31|121.86|120.36|121.91|120.41|121.81|120.31|19
1627005460000|2021-07-23 01:57:40|121.85|120.35|121.84|120.34|121.88|120.38|121.82|120.32|15
1627005470000|2021-07-23 01:57:50|121.85|120.35|121.89|120.39|121.91|120.41|121.85|120.35|17
1627005480000|2021-07-23 01:58:00|121.9|120.4|121.89|120.39|121.92|120.42|121.87|120.37|18
1627005490000|2021-07-23 01:58:10|121.87|120.37|121.89|120.39|121.9|120.4|121.85|120.35|10
1627005500000|2021-07-23 01:58:20|121.9|120.4|121.91|120.41|121.91|120.41|121.89|120.39|14
1627005510000|2021-07-23 01:58:30|121.9|120.4|121.86|120.36|121.91|120.41|121.86|120.36|14
1627005520000|2021-07-23 01:58:40|121.85|120.35|121.87|120.37|121.88|120.38|121.84|120.34|16
1627005530000|2021-07-23 01:58:50|121.85|120.35|121.8|120.3|121.85|120.35|121.77|120.27|13
1627005540000|2021-07-23 01:59:00|121.79|120.29|121.8|120.3|121.83|120.33|121.78|120.28|19
1627005550000|2021-07-23 01:59:10|121.81|120.31|121.9|120.4|121.9|120.4|121.8|120.3|13
1627005560000|2021-07-23 01:59:20|121.91|120.41|121.92|120.42|121.93|120.43|121.91|120.41|16
1627005570000|2021-07-23 01:59:30|121.93|120.43|122.01|120.51|122.01|120.51|121.92|120.42|22
1627005580000|2021-07-23 01:59:40|122|120.5|122.01|120.51|122.02|120.52|121.99|120.49|24
1627005590000|2021-07-23 01:59:50|122|120.5|121.99|120.49|122.01|120.51|121.97|120.47|18
1627005600000|2021-07-23 02:00:00|122|120.5|122.05|120.55|122.08|120.58|122|120.5|19
1627005610000|2021-07-23 02:00:10|122.06|120.56|122.03|120.53|122.07|120.57|122.02|120.52|18
1627005620000|2021-07-23 02:00:20|122.04|120.54|121.92|120.42|122.04|120.54|121.91|120.41|17
1627005630000|2021-07-23 02:00:30|121.86|120.36|121.84|120.34|121.86|120.36|121.82|120.32|18
1627005640000|2021-07-23 02:00:40|121.83|120.33|121.83|120.33|121.85|120.35|121.82|120.32|19
1627005650000|2021-07-23 02:00:50|121.84|120.34|121.86|120.36|121.9|120.4|121.82|120.32|16
1627005660000|2021-07-23 02:01:00|121.87|120.37|121.86|120.36|121.88|120.38|121.82|120.32|16
1627005670000|2021-07-23 02:01:10|121.85|120.35|121.84|120.34|121.87|120.37|121.81|120.31|17
1627005680000|2021-07-23 02:01:20|121.82|120.32|121.81|120.31|121.82|120.32|121.8|120.3|10
1627005690000|2021-07-23 02:01:30|121.82|120.32|121.81|120.31|121.82|120.32|121.8|120.3|9
1627005700000|2021-07-23 02:01:40|121.82|120.32|121.82|120.32|121.82|120.32|121.82|120.32|1
1627005710000|2021-07-23 02:01:50|121.81|120.31|121.81|120.31|121.81|120.31|121.81|120.31|1
1627005720000|2021-07-23 02:02:00|121.8|120.3|121.82|120.32|121.82|120.32|121.8|120.3|9
1627005730000|2021-07-23 02:02:10|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|4
1627005740000|2021-07-23 02:02:20|121.81|120.31|121.81|120.31|121.82|120.32|121.81|120.31|5
1627005750000|2021-07-23 02:02:30|121.8|120.3|121.8|120.3|121.81|120.31|121.79|120.29|11
1627005760000|2021-07-23 02:02:40|121.81|120.31|121.82|120.32|121.82|120.32|121.8|120.3|10
1627005770000|2021-07-23 02:02:50|121.8|120.3|121.79|120.29|121.8|120.3|121.78|120.28|4
1627005780000|2021-07-23 02:03:00|121.78|120.28|121.79|120.29|121.81|120.31|121.77|120.27|11
1627005790000|2021-07-23 02:03:10|121.81|120.31|121.77|120.27|121.82|120.32|121.77|120.27|15
1627005800000|2021-07-23 02:03:20|121.78|120.28|121.81|120.31|121.82|120.32|121.78|120.28|6
1627005810000|2021-07-23 02:03:30|121.8|120.3|121.8|120.3|121.81|120.31|121.78|120.28|5
1627005820000|2021-07-23 02:03:40|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|4
1627005830000|2021-07-23 02:03:50|121.77|120.27|121.77|120.27|121.79|120.29|121.76|120.26|8
1627005840000|2021-07-23 02:04:00|121.79|120.29|121.79|120.29|121.8|120.3|121.79|120.29|3
1627005850000|2021-07-23 02:04:10|121.81|120.31|121.78|120.28|121.81|120.31|121.76|120.26|15
1627005860000|2021-07-23 02:04:20|121.77|120.27|121.8|120.3|121.81|120.31|121.76|120.26|10
1627005870000|2021-07-23 02:04:30|121.79|120.29|121.8|120.3|121.82|120.32|121.78|120.28|8
1627005880000|2021-07-23 02:04:40|121.79|120.29|121.81|120.31|121.81|120.31|121.79|120.29|7
1627005890000|2021-07-23 02:04:50|121.8|120.3|121.82|120.32|121.83|120.33|121.78|120.28|11
1627005900000|2021-07-23 02:05:00|121.81|120.31|121.85|120.35|121.85|120.35|121.81|120.31|9
1627005910000|2021-07-23 02:05:10|121.83|120.33|121.78|120.28|121.83|120.33|121.76|120.26|10
1627005920000|2021-07-23 02:05:20|121.79|120.29|121.89|120.39|121.94|120.44|121.78|120.28|30
1627005930000|2021-07-23 02:05:30|121.9|120.4|121.9|120.4|121.91|120.41|121.88|120.38|12
1627005940000|2021-07-23 02:05:40|121.91|120.41|121.91|120.41|121.91|120.41|121.91|120.41|1
1627005960000|2021-07-23 02:06:00|121.96|120.46|122.02|120.52|122.03|120.53|121.94|120.44|17
1627005970000|2021-07-23 02:06:10|122.04|120.54|122.04|120.54|122.05|120.55|122.02|120.52|17
1627005980000|2021-07-23 02:06:20|122.02|120.52|122.1|120.6|122.11|120.61|122.02|120.52|10
1627005990000|2021-07-23 02:06:30|122.07|120.57|122|120.5|122.07|120.57|122|120.5|6
1627006000000|2021-07-23 02:06:40|121.99|120.49|122|120.5|122|120.5|121.99|120.49|2
1627006010000|2021-07-23 02:06:50|122.01|120.51|122.06|120.56|122.07|120.57|122.01|120.51|7
1627006020000|2021-07-23 02:07:00|122.05|120.55|122.05|120.55|122.07|120.57|122.04|120.54|7
1627006030000|2021-07-23 02:07:10|122.12|120.62|122.27|120.77|122.27|120.77|122.12|120.62|22
1627006040000|2021-07-23 02:07:20|122.29|120.79|122.33|120.83|122.46|120.96|122.29|120.79|24
1627006050000|2021-07-23 02:07:30|122.3|120.8|122.29|120.79|122.35|120.85|122.26|120.76|21
1627006060000|2021-07-23 02:07:40|122.26|120.76|122.43|120.93|122.43|120.93|122.26|120.76|22
1627006070000|2021-07-23 02:07:50|122.4|120.9|122.62|121.12|122.62|121.12|122.4|120.9|20
1627006080000|2021-07-23 02:08:00|122.6|121.1|122.54|121.04|122.6|121.1|122.52|121.02|25
1627006090000|2021-07-23 02:08:10|122.57|121.07|122.4|120.9|122.59|121.09|122.38|120.88|18
1627006100000|2021-07-23 02:08:20|122.41|120.91|122.39|120.89|122.42|120.92|122.36|120.86|24
1627006110000|2021-07-23 02:08:30|122.38|120.88|122.48|120.98|122.48|120.98|122.34|120.84|16
1627006120000|2021-07-23 02:08:40|122.46|120.96|122.43|120.93|122.48|120.98|122.43|120.93|8
1627006130000|2021-07-23 02:08:50|122.44|120.94|122.49|120.99|122.49|120.99|122.44|120.94|9
1627006140000|2021-07-23 02:09:00|122.5|121|122.5|121|122.52|121.02|122.5|121|5
1627006150000|2021-07-23 02:09:10|122.51|121.01|122.56|121.06|122.6|121.1|122.51|121.01|6
1627006160000|2021-07-23 02:09:20|122.57|121.07|122.62|121.12|122.64|121.14|122.56|121.06|13
1627006170000|2021-07-23 02:09:30|122.59|121.09|122.73|121.23|122.74|121.24|122.57|121.07|13
1627006180000|2021-07-23 02:09:40|122.74|121.24|122.82|121.32|122.84|121.34|122.72|121.22|10
1627006190000|2021-07-23 02:09:50|122.83|121.33|122.9|121.4|122.9|121.4|122.81|121.31|9
1627006200000|2021-07-23 02:10:00|122.91|121.41|122.95|121.45|122.95|121.45|122.88|121.38|15
1627006210000|2021-07-23 02:10:10|122.94|121.44|122.87|121.37|122.94|121.44|122.87|121.37|8
1627006220000|2021-07-23 02:10:20|122.86|121.36|122.8|121.3|122.86|121.36|122.79|121.29|7
1627006230000|2021-07-23 02:10:30|122.77|121.27|122.85|121.35|122.86|121.36|122.77|121.27|9
1627006240000|2021-07-23 02:10:40|122.86|121.36|122.85|121.35|122.86|121.36|122.85|121.35|4
1627006250000|2021-07-23 02:10:50|122.84|121.34|122.79|121.29|122.84|121.34|122.79|121.29|13
1627006260000|2021-07-23 02:11:00|122.78|121.28|122.78|121.28|122.79|121.29|122.77|121.27|7
1627006270000|2021-07-23 02:11:10|122.81|121.31|122.87|121.37|122.87|121.37|122.77|121.27|13
1627006280000|2021-07-23 02:11:20|122.86|121.36|122.86|121.36|122.87|121.37|122.83|121.33|9
1627006290000|2021-07-23 02:11:30|122.85|121.35|122.82|121.32|122.86|121.36|122.82|121.32|11
1627006300000|2021-07-23 02:11:40|122.78|121.28|122.74|121.24|122.79|121.29|122.74|121.24|22
1627006310000|2021-07-23 02:11:50|122.73|121.23|122.62|121.12|122.74|121.24|122.61|121.11|21
1627006320000|2021-07-23 02:12:00|122.61|121.11|122.64|121.14|122.67|121.17|122.6|121.1|17
1627006330000|2021-07-23 02:12:10|122.65|121.15|122.62|121.12|122.65|121.15|122.6|121.1|13
1627006340000|2021-07-23 02:12:20|122.63|121.13|122.61|121.11|122.63|121.13|122.59|121.09|14
1627006350000|2021-07-23 02:12:30|122.6|121.1|122.66|121.16|122.66|121.16|122.59|121.09|12
1627006360000|2021-07-23 02:12:40|122.69|121.19|122.74|121.24|122.77|121.27|122.65|121.15|23
1627006370000|2021-07-23 02:12:50|122.73|121.23|122.68|121.18|122.73|121.23|122.65|121.15|17
1627006380000|2021-07-23 02:13:00|122.67|121.17|122.75|121.25|122.78|121.28|122.66|121.16|23
1627006390000|2021-07-23 02:13:10|122.77|121.27|122.76|121.26|122.77|121.27|122.73|121.23|20
1627006400000|2021-07-23 02:13:20|122.74|121.24|122.71|121.21|122.76|121.26|122.71|121.21|12
1627006410000|2021-07-23 02:13:30|122.72|121.22|122.71|121.21|122.72|121.22|122.69|121.19|8
1627006420000|2021-07-23 02:13:40|122.7|121.2|122.71|121.21|122.72|121.22|122.69|121.19|10
1627006430000|2021-07-23 02:13:50|122.72|121.22|122.71|121.21|122.72|121.22|122.71|121.21|2
1627006440000|2021-07-23 02:14:00|122.72|121.22|122.76|121.26|122.83|121.33|122.71|121.21|12
1627006450000|2021-07-23 02:14:10|122.77|121.27|122.81|121.31|122.82|121.32|122.75|121.25|16
1627006460000|2021-07-23 02:14:20|122.8|121.3|122.84|121.34|122.84|121.34|122.77|121.27|13
1627006470000|2021-07-23 02:14:30|122.83|121.33|122.8|121.3|122.84|121.34|122.78|121.28|18
1627006480000|2021-07-23 02:14:40|122.79|121.29|122.79|121.29|122.79|121.29|122.79|121.29|1
1627006500000|2021-07-23 02:15:00|122.83|121.33|122.81|121.31|122.93|121.43|122.8|121.3|24
1627006510000|2021-07-23 02:15:10|122.8|121.3|122.66|121.16|122.8|121.3|122.66|121.16|11
1627006520000|2021-07-23 02:15:20|122.65|121.15|122.64|121.14|122.65|121.15|122.64|121.14|4
1627006530000|2021-07-23 02:15:30|122.63|121.13|122.6|121.1|122.64|121.14|122.6|121.1|14
1627006570000|2021-07-23 02:16:10|122.55|121.05|122.53|121.03|122.55|121.05|122.52|121.02|7
1627006580000|2021-07-23 02:16:20|122.52|121.02|122.5|121|122.52|121.02|122.5|121|3
1627006590000|2021-07-23 02:16:30|122.49|120.99|122.49|120.99|122.5|121|122.49|120.99|9
1627006600000|2021-07-23 02:16:40|122.5|121|122.46|120.96|122.5|121|122.46|120.96|9
1627006610000|2021-07-23 02:16:50|122.45|120.95|122.35|120.85|122.45|120.95|122.35|120.85|6
1627006620000|2021-07-23 02:17:00|122.36|120.86|122.37|120.87|122.37|120.87|122.35|120.85|4
1627006630000|2021-07-23 02:17:10|122.36|120.86|122.36|120.86|122.36|120.86|122.35|120.85|5
1627006640000|2021-07-23 02:17:20|122.37|120.87|122.37|120.87|122.37|120.87|122.36|120.86|3
1627006650000|2021-07-23 02:17:30|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1627006660000|2021-07-23 02:17:40|122.35|120.85|122.37|120.87|122.38|120.88|122.34|120.84|7
1627006670000|2021-07-23 02:17:50|122.36|120.86|122.35|120.85|122.36|120.86|122.34|120.84|8
1627006680000|2021-07-23 02:18:00|122.36|120.86|122.36|120.86|122.36|120.86|122.36|120.86|1
1627006690000|2021-07-23 02:18:10|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|2
1627006700000|2021-07-23 02:18:20|122.35|120.85|122.35|120.85|122.35|120.85|122.35|120.85|1
1627006710000|2021-07-23 02:18:30|122.33|120.83|122.31|120.81|122.33|120.83|122.28|120.78|5
1627006730000|2021-07-23 02:18:50|122.32|120.82|122.32|120.82|122.32|120.82|122.32|120.82|1
1627006750000|2021-07-23 02:19:10|122.35|120.85|122.36|120.86|122.36|120.86|122.35|120.85|4
1627006770000|2021-07-23 02:19:30|122.38|120.88|122.39|120.89|122.39|120.89|122.38|120.88|2
1627006780000|2021-07-23 02:19:40|122.37|120.87|122.36|120.86|122.38|120.88|122.35|120.85|6
1627006790000|2021-07-23 02:19:50|122.35|120.85|122.34|120.84|122.37|120.87|122.34|120.84|5
1627006800000|2021-07-23 02:20:00|122.32|120.82|122.32|120.82|122.34|120.84|122.32|120.82|3
1627006820000|2021-07-23 02:20:20|122.34|120.84|122.33|120.83|122.34|120.84|122.32|120.82|4
1627006870000|2021-07-23 02:21:10|122.34|120.84|122.31|120.81|122.34|120.84|122.31|120.81|6
1627006880000|2021-07-23 02:21:20|122.3|120.8|122.3|120.8|122.3|120.8|122.28|120.78|5
1627006890000|2021-07-23 02:21:30|122.29|120.79|122.28|120.78|122.29|120.79|122.28|120.78|2
1627006900000|2021-07-23 02:21:40|122.29|120.79|122.28|120.78|122.3|120.8|122.28|120.78|8
1627006910000|2021-07-23 02:21:50|122.29|120.79|122.3|120.8|122.3|120.8|122.28|120.78|14
1627006920000|2021-07-23 02:22:00|122.29|120.79|122.28|120.78|122.31|120.81|122.28|120.78|10
1627006930000|2021-07-23 02:22:10|122.27|120.77|122.27|120.77|122.28|120.78|122.27|120.77|5
1627006940000|2021-07-23 02:22:20|122.26|120.76|122.24|120.74|122.27|120.77|122.24|120.74|5
1627006950000|2021-07-23 02:22:30|122.25|120.75|122.26|120.76|122.31|120.81|122.24|120.74|12
1627006960000|2021-07-23 02:22:40|122.25|120.75|122.25|120.75|122.25|120.75|122.24|120.74|3
1627006970000|2021-07-23 02:22:50|122.24|120.74|122.25|120.75|122.25|120.75|122.24|120.74|8
1627006980000|2021-07-23 02:23:00|122.26|120.76|122.27|120.77|122.27|120.77|122.26|120.76|2
1627006990000|2021-07-23 02:23:10|122.26|120.76|122.26|120.76|122.26|120.76|122.25|120.75|3
1627007000000|2021-07-23 02:23:20|122.25|120.75|122.26|120.76|122.26|120.76|122.24|120.74|6
1627007010000|2021-07-23 02:23:30|122.25|120.75|122.25|120.75|122.25|120.75|122.25|120.75|1
1627007020000|2021-07-23 02:23:40|122.26|120.76|122.27|120.77|122.27|120.77|122.24|120.74|9
1627007030000|2021-07-23 02:23:50|122.17|120.67|122.19|120.69|122.27|120.77|122.17|120.67|13
1627007040000|2021-07-23 02:24:00|122.2|120.7|122.21|120.71|122.25|120.75|122.19|120.69|25
1627007050000|2021-07-23 02:24:10|122.22|120.72|122.3|120.8|122.31|120.81|122.22|120.72|9
1627007060000|2021-07-23 02:24:20|122.31|120.81|122.31|120.81|122.32|120.82|122.3|120.8|6
1627007070000|2021-07-23 02:24:30|122.32|120.82|122.3|120.8|122.34|120.84|122.3|120.8|13
1627007080000|2021-07-23 02:24:40|122.32|120.82|122.31|120.81|122.32|120.82|122.29|120.79|13
1627007090000|2021-07-23 02:24:50|122.32|120.82|122.33|120.83|122.33|120.83|122.32|120.82|2
1627007100000|2021-07-23 02:25:00|122.32|120.82|122.29|120.79|122.33|120.83|122.29|120.79|17
1627007110000|2021-07-23 02:25:10|122.31|120.81|122.31|120.81|122.32|120.82|122.29|120.79|12
1627007120000|2021-07-23 02:25:20|122.3|120.8|122.3|120.8|122.31|120.81|122.29|120.79|9
1627007130000|2021-07-23 02:25:30|122.29|120.79|122.29|120.79|122.3|120.8|122.28|120.78|8
1627007140000|2021-07-23 02:25:40|122.26|120.76|122.22|120.72|122.26|120.76|122.22|120.72|5
1627007150000|2021-07-23 02:25:50|122.23|120.73|122.16|120.66|122.23|120.73|122.16|120.66|12
1627007160000|2021-07-23 02:26:00|122.17|120.67|122.16|120.66|122.17|120.67|122.16|120.66|8
1627007170000|2021-07-23 02:26:10|122.17|120.67|122.16|120.66|122.17|120.67|122.15|120.65|8
1627007180000|2021-07-23 02:26:20|122.17|120.67|122.17|120.67|122.18|120.68|122.16|120.66|13
1627007190000|2021-07-23 02:26:30|122.16|120.66|122.17|120.67|122.17|120.67|122.14|120.64|10
1627007200000|2021-07-23 02:26:40|122.16|120.66|122.16|120.66|122.16|120.66|122.13|120.63|5
1627007210000|2021-07-23 02:26:50|122.15|120.65|122.14|120.64|122.16|120.66|122.08|120.58|15
1627007220000|2021-07-23 02:27:00|122.16|120.66|122.12|120.62|122.16|120.66|122.11|120.61|19
1627007230000|2021-07-23 02:27:10|122.13|120.63|122.08|120.58|122.13|120.63|122.08|120.58|10
1627007240000|2021-07-23 02:27:20|122.1|120.6|122.11|120.61|122.11|120.61|122.09|120.59|6
1627007250000|2021-07-23 02:27:30|122.1|120.6|122.12|120.62|122.13|120.63|122.1|120.6|8
1627007260000|2021-07-23 02:27:40|122.13|120.63|122.11|120.61|122.13|120.63|122.11|120.61|5
1627007270000|2021-07-23 02:27:50|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1627007280000|2021-07-23 02:28:00|122.14|120.64|122.14|120.64|122.15|120.65|122.12|120.62|9
1627007300000|2021-07-23 02:28:20|122.15|120.65|122.14|120.64|122.15|120.65|122.14|120.64|2
1627007310000|2021-07-23 02:28:30|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|2
1627007320000|2021-07-23 02:28:40|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1627007330000|2021-07-23 02:28:50|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|2
1627007340000|2021-07-23 02:29:00|122.09|120.59|122.13|120.63|122.14|120.64|122.09|120.59|6
1627007350000|2021-07-23 02:29:10|122.12|120.62|122.09|120.59|122.12|120.62|122.09|120.59|4
1627007360000|2021-07-23 02:29:20|122.12|120.62|122.14|120.64|122.14|120.64|122.12|120.62|5
1627007370000|2021-07-23 02:29:30|122.13|120.63|122.11|120.61|122.14|120.64|122.09|120.59|18
1627007380000|2021-07-23 02:29:40|122.1|120.6|122.11|120.61|122.11|120.61|122.1|120.6|8
1627007390000|2021-07-23 02:29:50|122.12|120.62|122.11|120.61|122.12|120.62|122.11|120.61|2
1627007400000|2021-07-23 02:30:00|122.12|120.62|122.11|120.61|122.12|120.62|122.11|120.61|4
1627007410000|2021-07-23 02:30:10|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1627007420000|2021-07-23 02:30:20|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|6
1627007430000|2021-07-23 02:30:30|122.1|120.6|122.1|120.6|122.1|120.6|122.1|120.6|1
1627007440000|2021-07-23 02:30:40|122.09|120.59|122.08|120.58|122.09|120.59|122.07|120.57|6
1627007450000|2021-07-23 02:30:50|122.09|120.59|122.09|120.59|122.09|120.59|122.08|120.58|9
1627007460000|2021-07-23 02:31:00|122.08|120.58|122.08|120.58|122.08|120.58|122.08|120.58|1
1627007470000|2021-07-23 02:31:10|122.09|120.59|122.08|120.58|122.09|120.59|122.08|120.58|2
1627007490000|2021-07-23 02:31:30|122.07|120.57|122.08|120.58|122.09|120.59|122.07|120.57|3
1627007510000|2021-07-23 02:31:50|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|2
1627007520000|2021-07-23 02:32:00|122.07|120.57|122.08|120.58|122.08|120.58|122.07|120.57|2
1627007530000|2021-07-23 02:32:10|122.06|120.56|122.04|120.54|122.06|120.56|122.03|120.53|8
1627007540000|2021-07-23 02:32:20|122.03|120.53|122|120.5|122.03|120.53|121.99|120.49|8
1627007550000|2021-07-23 02:32:30|121.99|120.49|121.97|120.47|122|120.5|121.97|120.47|8
1627007560000|2021-07-23 02:32:40|121.96|120.46|121.94|120.44|121.97|120.47|121.92|120.42|16
1627007570000|2021-07-23 02:32:50|121.93|120.43|121.91|120.41|121.94|120.44|121.9|120.4|7
1627007580000|2021-07-23 02:33:00|121.9|120.4|121.88|120.38|121.9|120.4|121.88|120.38|5
1627007590000|2021-07-23 02:33:10|121.87|120.37|121.87|120.37|121.88|120.38|121.87|120.37|3
1627007600000|2021-07-23 02:33:20|121.86|120.36|121.86|120.36|121.87|120.37|121.84|120.34|7
1627007610000|2021-07-23 02:33:30|121.85|120.35|121.83|120.33|121.86|120.36|121.83|120.33|13
1627007620000|2021-07-23 02:33:40|121.84|120.34|121.83|120.33|121.85|120.35|121.83|120.33|8
1627007630000|2021-07-23 02:33:50|121.81|120.31|121.82|120.32|121.83|120.33|121.78|120.28|15
1627007640000|2021-07-23 02:34:00|121.83|120.33|121.84|120.34|121.86|120.36|121.81|120.31|6
1627007650000|2021-07-23 02:34:10|121.82|120.32|121.81|120.31|121.82|120.32|121.81|120.31|4
1627007660000|2021-07-23 02:34:20|121.84|120.34|121.85|120.35|121.86|120.36|121.84|120.34|3
1627007670000|2021-07-23 02:34:30|121.84|120.34|121.87|120.37|121.87|120.37|121.84|120.34|8
1627007680000|2021-07-23 02:34:40|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|6
1627007690000|2021-07-23 02:34:50|121.85|120.35|121.82|120.32|121.85|120.35|121.81|120.31|8
1627007700000|2021-07-23 02:35:00|121.79|120.29|121.85|120.35|121.85|120.35|121.78|120.28|19
1627007710000|2021-07-23 02:35:10|121.83|120.33|121.87|120.37|121.87|120.37|121.83|120.33|15
1627007720000|2021-07-23 02:35:20|121.86|120.36|121.87|120.37|121.87|120.37|121.85|120.35|11
1627007730000|2021-07-23 02:35:30|121.91|120.41|121.84|120.34|121.91|120.41|121.84|120.34|12
1627007740000|2021-07-23 02:35:40|121.85|120.35|121.92|120.42|121.92|120.42|121.84|120.34|7
1627007750000|2021-07-23 02:35:50|121.91|120.41|121.89|120.39|121.91|120.41|121.88|120.38|7
1627007760000|2021-07-23 02:36:00|121.9|120.4|121.91|120.41|121.91|120.41|121.9|120.4|2
1627007770000|2021-07-23 02:36:10|121.92|120.42|121.94|120.44|121.94|120.44|121.91|120.41|6
1627007780000|2021-07-23 02:36:20|121.95|120.45|121.97|120.47|121.97|120.47|121.95|120.45|5
1627007790000|2021-07-23 02:36:30|121.96|120.46|121.96|120.46|121.97|120.47|121.95|120.45|7
1627007800000|2021-07-23 02:36:40|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|8
1627007810000|2021-07-23 02:36:50|121.95|120.45|122.01|120.51|122.02|120.52|121.94|120.44|12
1627007820000|2021-07-23 02:37:00|122.02|120.52|122.05|120.55|122.05|120.55|122.02|120.52|13
1627007830000|2021-07-23 02:37:10|122.06|120.56|122.05|120.55|122.06|120.56|122.05|120.55|6
1627007840000|2021-07-23 02:37:20|122.06|120.56|122.05|120.55|122.06|120.56|122.05|120.55|2
1627007850000|2021-07-23 02:37:30|122.04|120.54|122.03|120.53|122.04|120.54|122.03|120.53|2
1627007860000|2021-07-23 02:37:40|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|4
1627007870000|2021-07-23 02:37:50|122.02|120.52|121.99|120.49|122.02|120.52|121.97|120.47|5
1627007880000|2021-07-23 02:38:00|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1627007910000|2021-07-23 02:38:30|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|6
1627007920000|2021-07-23 02:38:40|121.98|120.48|121.98|120.48|121.99|120.49|121.98|120.48|3
1627007930000|2021-07-23 02:38:50|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|4
1627007940000|2021-07-23 02:39:00|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|2
1627007950000|2021-07-23 02:39:10|121.99|120.49|121.99|120.49|121.99|120.49|121.99|120.49|1
1627007960000|2021-07-23 02:39:20|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|2
1627007970000|2021-07-23 02:39:30|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|3
1627007980000|2021-07-23 02:39:40|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|2
1627007990000|2021-07-23 02:39:50|121.96|120.46|121.95|120.45|121.96|120.46|121.95|120.45|2
1627008010000|2021-07-23 02:40:10|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1627008020000|2021-07-23 02:40:20|121.97|120.47|121.97|120.47|121.97|120.47|121.97|120.47|1
1627008030000|2021-07-23 02:40:30|121.98|120.48|122.01|120.51|122.03|120.53|121.98|120.48|7
1627008040000|2021-07-23 02:40:40|122.02|120.52|122.04|120.54|122.04|120.54|121.98|120.48|11
1627008050000|2021-07-23 02:40:50|122.03|120.53|122.04|120.54|122.09|120.59|122.03|120.53|6
1627008060000|2021-07-23 02:41:00|122.03|120.53|122.05|120.55|122.08|120.58|122.03|120.53|9
1627008070000|2021-07-23 02:41:10|122.06|120.56|121.99|120.49|122.07|120.57|121.98|120.48|10
1627008080000|2021-07-23 02:41:20|121.98|120.48|122.02|120.52|122.02|120.52|121.98|120.48|13
1627008090000|2021-07-23 02:41:30|122.07|120.57|122.09|120.59|122.09|120.59|122.06|120.56|7
1627008100000|2021-07-23 02:41:40|122.1|120.6|122.03|120.53|122.1|120.6|122.02|120.52|9
1627008110000|2021-07-23 02:41:50|122.06|120.56|122.09|120.59|122.09|120.59|122.06|120.56|4
1627008120000|2021-07-23 02:42:00|122.08|120.58|122.1|120.6|122.1|120.6|122.08|120.58|3
1627008130000|2021-07-23 02:42:10|122.09|120.59|122.02|120.52|122.09|120.59|122.01|120.51|13
1627008140000|2021-07-23 02:42:20|122.01|120.51|121.98|120.48|122.02|120.52|121.98|120.48|6
1627008150000|2021-07-23 02:42:30|121.99|120.49|121.99|120.49|121.99|120.49|121.99|120.49|1
1627008170000|2021-07-23 02:42:50|121.98|120.48|121.99|120.49|121.99|120.49|121.98|120.48|2
1627008180000|2021-07-23 02:43:00|121.98|120.48|121.97|120.47|121.98|120.48|121.97|120.47|2
1627008190000|2021-07-23 02:43:10|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1627008200000|2021-07-23 02:43:20|121.95|120.45|121.85|120.35|121.95|120.45|121.84|120.34|10
1627008210000|2021-07-23 02:43:30|121.86|120.36|121.86|120.36|121.86|120.36|121.85|120.35|5
1627008220000|2021-07-23 02:43:40|121.87|120.37|121.91|120.41|121.92|120.42|121.87|120.37|13
1627008230000|2021-07-23 02:43:50|121.92|120.42|121.98|120.48|121.98|120.48|121.91|120.41|8
1627008240000|2021-07-23 02:44:00|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|2
1627008250000|2021-07-23 02:44:10|121.97|120.47|121.98|120.48|121.98|120.48|121.97|120.47|4
1627008260000|2021-07-23 02:44:20|121.97|120.47|121.97|120.47|121.98|120.48|121.97|120.47|3
1627008270000|2021-07-23 02:44:30|121.98|120.48|121.97|120.47|121.99|120.49|121.97|120.47|7
1627008280000|2021-07-23 02:44:40|121.98|120.48|122.03|120.53|122.06|120.56|121.98|120.48|11
1627008290000|2021-07-23 02:44:50|122.04|120.54|122.01|120.51|122.04|120.54|122.01|120.51|4
1627008300000|2021-07-23 02:45:00|122.02|120.52|122.01|120.51|122.02|120.52|122.01|120.51|2
1627008310000|2021-07-23 02:45:10|122.02|120.52|121.99|120.49|122.02|120.52|121.99|120.49|5
1627008320000|2021-07-23 02:45:20|121.98|120.48|121.98|120.48|121.98|120.48|121.98|120.48|1
1627008340000|2021-07-23 02:45:40|121.97|120.47|121.95|120.45|121.98|120.48|121.95|120.45|5
1627008350000|2021-07-23 02:45:50|121.94|120.44|121.89|120.39|121.94|120.44|121.89|120.39|10
1627008360000|2021-07-23 02:46:00|121.9|120.4|121.9|120.4|121.91|120.41|121.9|120.4|11
1627008370000|2021-07-23 02:46:10|121.89|120.39|121.89|120.39|121.89|120.39|121.89|120.39|1
1627008390000|2021-07-23 02:46:30|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|10
1627008400000|2021-07-23 02:46:40|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|6
1627008410000|2021-07-23 02:46:50|121.88|120.38|121.88|120.38|121.88|120.38|121.88|120.38|1
1627008420000|2021-07-23 02:47:00|121.89|120.39|121.95|120.45|121.95|120.45|121.89|120.39|2
1627008440000|2021-07-23 02:47:20|121.96|120.46|121.9|120.4|121.99|120.49|121.9|120.4|10
1627008450000|2021-07-23 02:47:30|122|120.5|121.9|120.4|122.01|120.51|121.9|120.4|3
1627008460000|2021-07-23 02:47:40|122|120.5|121.99|120.49|122.01|120.51|121.9|120.4|15
1627008470000|2021-07-23 02:47:50|121.96|120.46|122|120.5|122|120.5|121.91|120.41|15
1627008480000|2021-07-23 02:48:00|121.98|120.48|122|120.5|122|120.5|121.94|120.44|20
1627008490000|2021-07-23 02:48:10|121.98|120.48|121.98|120.48|122|120.5|121.96|120.46|11
1627008500000|2021-07-23 02:48:20|121.99|120.49|121.95|120.45|122.03|120.53|121.94|120.44|11
1627008510000|2021-07-23 02:48:30|121.93|120.43|121.94|120.44|121.95|120.45|121.93|120.43|5
1627008520000|2021-07-23 02:48:40|121.92|120.42|121.93|120.43|121.95|120.45|121.92|120.42|7
1627008530000|2021-07-23 02:48:50|121.92|120.42|121.93|120.43|121.93|120.43|121.92|120.42|4
1627008540000|2021-07-23 02:49:00|121.92|120.42|122|120.5|122|120.5|121.92|120.42|7
1627008550000|2021-07-23 02:49:10|121.99|120.49|121.92|120.42|121.99|120.49|121.92|120.42|14
1627008560000|2021-07-23 02:49:20|121.93|120.43|121.92|120.42|121.93|120.43|121.91|120.41|6
1627008570000|2021-07-23 02:49:30|121.93|120.43|121.93|120.43|121.96|120.46|121.92|120.42|9
1627008580000|2021-07-23 02:49:40|121.94|120.44|121.93|120.43|121.94|120.44|121.9|120.4|5
1627008590000|2021-07-23 02:49:50|121.92|120.42|121.9|120.4|121.94|120.44|121.9|120.4|11
1627008610000|2021-07-23 02:50:10|121.91|120.41|121.92|120.42|121.92|120.42|121.91|120.41|2
1627008620000|2021-07-23 02:50:20|121.95|120.45|122|120.5|122|120.5|121.95|120.45|8
1627008630000|2021-07-23 02:50:30|121.99|120.49|122.08|120.58|122.09|120.59|121.99|120.49|13
1627008640000|2021-07-23 02:50:40|122.07|120.57|122.09|120.59|122.09|120.59|122.07|120.57|3
1627008650000|2021-07-23 02:50:50|122.08|120.58|122.05|120.55|122.09|120.59|122.05|120.55|12
1627008660000|2021-07-23 02:51:00|122.06|120.56|122.06|120.56|122.06|120.56|122.05|120.55|3
1627008670000|2021-07-23 02:51:10|122.05|120.55|122.05|120.55|122.06|120.56|122.04|120.54|7
1627008680000|2021-07-23 02:51:20|122.06|120.56|122.03|120.53|122.06|120.56|122.03|120.53|3
1627008690000|2021-07-23 02:51:30|122.04|120.54|122.02|120.52|122.04|120.54|122.02|120.52|3
1627008700000|2021-07-23 02:51:40|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|2
1627008710000|2021-07-23 02:51:50|122.03|120.53|122.03|120.53|122.03|120.53|122.02|120.52|3
1627008720000|2021-07-23 02:52:00|122.04|120.54|122.08|120.58|122.08|120.58|122.04|120.54|6
1627008730000|2021-07-23 02:52:10|122.07|120.57|122.09|120.59|122.09|120.59|122.05|120.55|5
1627008740000|2021-07-23 02:52:20|122.08|120.58|122.08|120.58|122.08|120.58|122.01|120.51|11
1627008760000|2021-07-23 02:52:40|122.09|120.59|122.1|120.6|122.13|120.63|122.09|120.59|7
1627008770000|2021-07-23 02:52:50|122.09|120.59|122.11|120.61|122.11|120.61|122.09|120.59|5
1627008780000|2021-07-23 02:53:00|122.1|120.6|122.04|120.54|122.1|120.6|122.03|120.53|14
1627008790000|2021-07-23 02:53:10|122.03|120.53|122.02|120.52|122.03|120.53|122.02|120.52|2
1627008800000|2021-07-23 02:53:20|122.03|120.53|122.02|120.52|122.03|120.53|122.02|120.52|4
1627008810000|2021-07-23 02:53:30|122.07|120.57|122.05|120.55|122.07|120.57|122.05|120.55|3
1627008820000|2021-07-23 02:53:40|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|2
1627008830000|2021-07-23 02:53:50|122.11|120.61|122.14|120.64|122.16|120.66|122.11|120.61|8
1627008840000|2021-07-23 02:54:00|122.13|120.63|122.12|120.62|122.13|120.63|122.12|120.62|2
1627008850000|2021-07-23 02:54:10|122.13|120.63|122.1|120.6|122.19|120.69|122.1|120.6|14
1627008860000|2021-07-23 02:54:20|122.08|120.58|122.11|120.61|122.12|120.62|122.08|120.58|10
1627008870000|2021-07-23 02:54:30|122.12|120.62|122.12|120.62|122.13|120.63|122.11|120.61|5
1627008880000|2021-07-23 02:54:40|122.11|120.61|122.08|120.58|122.12|120.62|122.07|120.57|8
1627008890000|2021-07-23 02:54:50|122.07|120.57|122.07|120.57|122.07|120.57|122.06|120.56|3
1627008900000|2021-07-23 02:55:00|122.06|120.56|122.06|120.56|122.07|120.57|122.05|120.55|7
1627008910000|2021-07-23 02:55:10|122.08|120.58|122.12|120.62|122.12|120.62|122.05|120.55|10
1627008920000|2021-07-23 02:55:20|122.11|120.61|122.1|120.6|122.11|120.61|122.1|120.6|2
1627008930000|2021-07-23 02:55:30|122.11|120.61|122.16|120.66|122.16|120.66|122.1|120.6|10
1627008940000|2021-07-23 02:55:40|122.18|120.68|122.16|120.66|122.18|120.68|122.16|120.66|2
1627008950000|2021-07-23 02:55:50|122.18|120.68|122.2|120.7|122.26|120.76|122.13|120.63|11
1627008960000|2021-07-23 02:56:00|122.19|120.69|122.21|120.71|122.21|120.71|122.19|120.69|2
1627008980000|2021-07-23 02:56:20|122.25|120.75|122.2|120.7|122.28|120.78|122.2|120.7|15
1627008990000|2021-07-23 02:56:30|122.21|120.71|122.18|120.68|122.21|120.71|122.17|120.67|9
1627009000000|2021-07-23 02:56:40|122.17|120.67|122.23|120.73|122.23|120.73|122.17|120.67|7
1627009010000|2021-07-23 02:56:50|122.22|120.72|122.22|120.72|122.24|120.74|122.21|120.71|5
1627009020000|2021-07-23 02:57:00|122.21|120.71|122.2|120.7|122.21|120.71|122.17|120.67|12
1627009030000|2021-07-23 02:57:10|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1627009040000|2021-07-23 02:57:20|122.23|120.73|122.22|120.72|122.23|120.73|122.22|120.72|4
1627009050000|2021-07-23 02:57:30|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1627009060000|2021-07-23 02:57:40|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|2
1627009070000|2021-07-23 02:57:50|122.24|120.74|122.23|120.73|122.24|120.74|122.23|120.73|2
1627009090000|2021-07-23 02:58:10|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|2
1627009120000|2021-07-23 02:58:40|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|2
1627009130000|2021-07-23 02:58:50|122.22|120.72|122.21|120.71|122.22|120.72|122.21|120.71|2
1627009140000|2021-07-23 02:59:00|122.22|120.72|122.22|120.72|122.22|120.72|122.21|120.71|3
1627009150000|2021-07-23 02:59:10|122.21|120.71|122.21|120.71|122.22|120.72|122.21|120.71|3
1627009160000|2021-07-23 02:59:20|122.22|120.72|122.17|120.67|122.22|120.72|122.17|120.67|7
1627009170000|2021-07-23 02:59:30|122.18|120.68|122.19|120.69|122.2|120.7|122.17|120.67|14
1627009180000|2021-07-23 02:59:40|122.2|120.7|122.2|120.7|122.22|120.72|122.19|120.69|9
1627009190000|2021-07-23 02:59:50|122.19|120.69|122.2|120.7|122.21|120.71|122.18|120.68|10
1627009200000|2021-07-23 03:00:00|122.21|120.71|122.24|120.74|122.26|120.76|122.2|120.7|8
1627009210000|2021-07-23 03:00:10|122.23|120.73|122.25|120.75|122.28|120.78|122.21|120.71|11
1627009220000|2021-07-23 03:00:20|122.24|120.74|122.24|120.74|122.25|120.75|122.24|120.74|7
1627009230000|2021-07-23 03:00:30|122.23|120.73|122.21|120.71|122.23|120.73|122.21|120.71|2
1627009240000|2021-07-23 03:00:40|122.2|120.7|122.2|120.7|122.21|120.71|122.19|120.69|11
1627009250000|2021-07-23 03:00:50|122.18|120.68|122.18|120.68|122.19|120.69|122.17|120.67|10
1627009260000|2021-07-23 03:01:00|122.17|120.67|122.16|120.66|122.19|120.69|122.14|120.64|9
1627009270000|2021-07-23 03:01:10|122.1|120.6|122.13|120.63|122.13|120.63|122.1|120.6|21
1627009280000|2021-07-23 03:01:20|122.12|120.62|121.99|120.49|122.12|120.62|121.98|120.48|16
1627009290000|2021-07-23 03:01:30|122|120.5|122|120.5|122.01|120.51|122|120.5|3
1627009300000|2021-07-23 03:01:40|121.99|120.49|121.99|120.49|122|120.5|121.99|120.49|3
1627009310000|2021-07-23 03:01:50|121.98|120.48|122|120.5|122.01|120.51|121.97|120.47|9
1627009320000|2021-07-23 03:02:00|122.01|120.51|121.98|120.48|122.02|120.52|121.96|120.46|21
1627009330000|2021-07-23 03:02:10|121.97|120.47|121.94|120.44|121.98|120.48|121.94|120.44|8
1627009340000|2021-07-23 03:02:20|121.96|120.46|121.91|120.41|121.97|120.47|121.91|120.41|15
1627009350000|2021-07-23 03:02:30|121.93|120.43|121.92|120.42|121.94|120.44|121.9|120.4|14
1627009360000|2021-07-23 03:02:40|121.91|120.41|121.91|120.41|121.93|120.43|121.91|120.41|9
1627009370000|2021-07-23 03:02:50|121.92|120.42|121.92|120.42|121.93|120.43|121.91|120.41|8
1627009380000|2021-07-23 03:03:00|121.93|120.43|121.95|120.45|121.97|120.47|121.91|120.41|14
1627009390000|2021-07-23 03:03:10|121.94|120.44|121.95|120.45|121.95|120.45|121.94|120.44|4
1627009400000|2021-07-23 03:03:20|121.94|120.44|121.92|120.42|121.94|120.44|121.92|120.42|5
1627009410000|2021-07-23 03:03:30|121.93|120.43|121.88|120.38|121.93|120.43|121.87|120.37|17
1627009420000|2021-07-23 03:03:40|121.89|120.39|121.88|120.38|121.9|120.4|121.87|120.37|15
1627009430000|2021-07-23 03:03:50|121.89|120.39|121.89|120.39|121.9|120.4|121.87|120.37|7
1627009440000|2021-07-23 03:04:00|121.9|120.4|121.89|120.39|121.9|120.4|121.88|120.38|12
1627009450000|2021-07-23 03:04:10|121.9|120.4|121.88|120.38|121.91|120.41|121.88|120.38|8
1627009460000|2021-07-23 03:04:20|121.87|120.37|121.86|120.36|121.87|120.37|121.85|120.35|9
1627009470000|2021-07-23 03:04:30|121.87|120.37|121.88|120.38|121.89|120.39|121.87|120.37|4
1627009480000|2021-07-23 03:04:40|121.9|120.4|121.9|120.4|121.91|120.41|121.9|120.4|3
1627009490000|2021-07-23 03:04:50|121.91|120.41|121.9|120.4|121.91|120.41|121.89|120.39|8
1627009500000|2021-07-23 03:05:00|121.89|120.39|121.9|120.4|121.9|120.4|121.89|120.39|2
1627009510000|2021-07-23 03:05:10|121.89|120.39|121.88|120.38|121.9|120.4|121.87|120.37|9
1627009540000|2021-07-23 03:05:40|121.89|120.39|121.84|120.34|121.89|120.39|121.83|120.33|6
1627009550000|2021-07-23 03:05:50|121.82|120.32|121.82|120.32|121.83|120.33|121.82|120.32|3
1627009560000|2021-07-23 03:06:00|121.83|120.33|121.82|120.32|121.83|120.33|121.81|120.31|4
1627009570000|2021-07-23 03:06:10|121.81|120.31|121.83|120.33|121.83|120.33|121.81|120.31|3
1627009580000|2021-07-23 03:06:20|121.82|120.32|121.88|120.38|121.89|120.39|121.81|120.31|11
1627009590000|2021-07-23 03:06:30|121.87|120.37|121.86|120.36|121.88|120.38|121.85|120.35|16
1627009600000|2021-07-23 03:06:40|121.85|120.35|121.85|120.35|121.86|120.36|121.85|120.35|5
1627009610000|2021-07-23 03:06:50|121.86|120.36|121.86|120.36|121.87|120.37|121.86|120.36|5
1627009620000|2021-07-23 03:07:00|121.87|120.37|121.87|120.37|121.89|120.39|121.86|120.36|10
1627009630000|2021-07-23 03:07:10|121.86|120.36|121.82|120.32|121.87|120.37|121.82|120.32|7
1627009640000|2021-07-23 03:07:20|121.81|120.31|121.83|120.33|121.83|120.33|121.81|120.31|5
1627009650000|2021-07-23 03:07:30|121.81|120.31|121.82|120.32|121.83|120.33|121.81|120.31|5
1627009680000|2021-07-23 03:08:00|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|4
1627009690000|2021-07-23 03:08:10|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|4
1627009720000|2021-07-23 03:08:40|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|2
1627009730000|2021-07-23 03:08:50|121.84|120.34|121.94|120.44|121.94|120.44|121.84|120.34|6
1627009740000|2021-07-23 03:09:00|121.93|120.43|121.88|120.38|121.97|120.47|121.88|120.38|12
1627009750000|2021-07-23 03:09:10|121.89|120.39|121.87|120.37|121.89|120.39|121.87|120.37|4
1627009760000|2021-07-23 03:09:20|121.86|120.36|121.86|120.36|121.86|120.36|121.84|120.34|6
1627009770000|2021-07-23 03:09:30|121.85|120.35|121.84|120.34|121.86|120.36|121.84|120.34|8
1627009780000|2021-07-23 03:09:40|121.85|120.35|121.83|120.33|121.85|120.35|121.83|120.33|13
1627009790000|2021-07-23 03:09:50|121.84|120.34|121.85|120.35|121.85|120.35|121.83|120.33|4
1627009800000|2021-07-23 03:10:00|121.83|120.33|121.85|120.35|121.85|120.35|121.83|120.33|7
1627009810000|2021-07-23 03:10:10|121.86|120.36|121.85|120.35|121.87|120.37|121.85|120.35|8
1627009820000|2021-07-23 03:10:20|121.86|120.36|121.85|120.35|121.86|120.36|121.85|120.35|2
1627009830000|2021-07-23 03:10:30|121.86|120.36|121.89|120.39|121.89|120.39|121.86|120.36|5
1627009850000|2021-07-23 03:10:50|121.9|120.4|121.89|120.39|121.9|120.4|121.89|120.39|2
1627009860000|2021-07-23 03:11:00|121.88|120.38|121.87|120.37|121.89|120.39|121.87|120.37|4
1627009870000|2021-07-23 03:11:10|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|2
1627009890000|2021-07-23 03:11:30|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|2
1627009900000|2021-07-23 03:11:40|121.88|120.38|121.87|120.37|121.88|120.38|121.87|120.37|2
1627009910000|2021-07-23 03:11:50|121.88|120.38|121.87|120.37|121.88|120.38|121.86|120.36|3
1627009920000|2021-07-23 03:12:00|121.86|120.36|121.86|120.36|121.88|120.38|121.85|120.35|6
1627009930000|2021-07-23 03:12:10|121.85|120.35|121.84|120.34|121.86|120.36|121.8|120.3|9
1627009940000|2021-07-23 03:12:20|121.83|120.33|121.85|120.35|121.85|120.35|121.83|120.33|9
1627009950000|2021-07-23 03:12:30|121.83|120.33|121.83|120.33|121.84|120.34|121.82|120.32|7
1627009960000|2021-07-23 03:12:40|121.82|120.32|121.82|120.32|121.83|120.33|121.81|120.31|10
1627009970000|2021-07-23 03:12:50|121.81|120.31|121.79|120.29|121.81|120.31|121.79|120.29|5
1627009980000|2021-07-23 03:13:00|121.8|120.3|121.79|120.29|121.81|120.31|121.79|120.29|11
1627009990000|2021-07-23 03:13:10|121.8|120.3|121.8|120.3|121.8|120.3|121.78|120.28|5
1627010000000|2021-07-23 03:13:20|121.83|120.33|121.84|120.34|121.86|120.36|121.83|120.33|8
1627010010000|2021-07-23 03:13:30|121.83|120.33|121.82|120.32|121.83|120.33|121.82|120.32|2
1627010030000|2021-07-23 03:13:50|121.83|120.33|121.86|120.36|121.86|120.36|121.82|120.32|6
1627010040000|2021-07-23 03:14:00|121.85|120.35|121.86|120.36|121.86|120.36|121.85|120.35|2
1627010050000|2021-07-23 03:14:10|121.85|120.35|121.85|120.35|121.85|120.35|121.85|120.35|1
1627010060000|2021-07-23 03:14:20|121.84|120.34|121.83|120.33|121.84|120.34|121.83|120.33|2
1627010070000|2021-07-23 03:14:30|121.84|120.34|121.85|120.35|121.86|120.36|121.83|120.33|4
1627010080000|2021-07-23 03:14:40|121.86|120.36|121.86|120.36|121.86|120.36|121.86|120.36|1
1627010090000|2021-07-23 03:14:50|121.85|120.35|121.85|120.35|121.85|120.35|121.85|120.35|1
1627010100000|2021-07-23 03:15:00|121.86|120.36|121.87|120.37|121.87|120.37|121.86|120.36|2
1627010110000|2021-07-23 03:15:10|121.88|120.38|121.9|120.4|121.91|120.41|121.87|120.37|7
1627010120000|2021-07-23 03:15:20|121.91|120.41|121.98|120.48|121.98|120.48|121.91|120.41|9
1627010130000|2021-07-23 03:15:30|121.96|120.46|121.96|120.46|121.96|120.46|121.96|120.46|1
1627010140000|2021-07-23 03:15:40|121.97|120.47|121.99|120.49|121.99|120.49|121.96|120.46|9
1627010150000|2021-07-23 03:15:50|121.98|120.48|121.93|120.43|121.98|120.48|121.92|120.42|13
1627010160000|2021-07-23 03:16:00|121.92|120.42|121.95|120.45|121.96|120.46|121.92|120.42|10
1627010170000|2021-07-23 03:16:10|121.96|120.46|121.99|120.49|122|120.5|121.96|120.46|8
1627010180000|2021-07-23 03:16:20|122|120.5|122.02|120.52|122.02|120.52|122|120.5|2
1627010190000|2021-07-23 03:16:30|122.05|120.55|122.06|120.56|122.07|120.57|122.05|120.55|3
1627010200000|2021-07-23 03:16:40|122.07|120.57|122.06|120.56|122.07|120.57|122.05|120.55|6
1627010210000|2021-07-23 03:16:50|122.07|120.57|122.06|120.56|122.07|120.57|122.06|120.56|4
1627010220000|2021-07-23 03:17:00|122.07|120.57|122.08|120.58|122.09|120.59|122.07|120.57|6
1627010230000|2021-07-23 03:17:10|122.09|120.59|122.05|120.55|122.09|120.59|122.05|120.55|5
1627010240000|2021-07-23 03:17:20|122.06|120.56|122.01|120.51|122.06|120.56|121.97|120.47|11
1627010250000|2021-07-23 03:17:30|122|120.5|121.99|120.49|122.01|120.51|121.99|120.49|10
1627010260000|2021-07-23 03:17:40|122|120.5|122.02|120.52|122.02|120.52|122|120.5|3
1627010270000|2021-07-23 03:17:50|122.01|120.51|122.01|120.51|122.01|120.51|122.01|120.51|1
1627010280000|2021-07-23 03:18:00|122|120.5|122.01|120.51|122.02|120.52|122|120.5|4
1627010290000|2021-07-23 03:18:10|122|120.5|122.01|120.51|122.01|120.51|122|120.5|2
1627010300000|2021-07-23 03:18:20|121.97|120.47|121.95|120.45|121.97|120.47|121.93|120.43|6
1627010310000|2021-07-23 03:18:30|121.94|120.44|121.92|120.42|121.94|120.44|121.91|120.41|4
1627010320000|2021-07-23 03:18:40|121.9|120.4|121.92|120.42|121.92|120.42|121.9|120.4|2
1627010330000|2021-07-23 03:18:50|121.9|120.4|121.9|120.4|121.9|120.4|121.89|120.39|5
1627010340000|2021-07-23 03:19:00|121.89|120.39|121.87|120.37|121.89|120.39|121.86|120.36|5
1627010350000|2021-07-23 03:19:10|121.89|120.39|121.85|120.35|121.89|120.39|121.85|120.35|7
1627010360000|2021-07-23 03:19:20|121.88|120.38|121.85|120.35|121.88|120.38|121.85|120.35|5
1627010370000|2021-07-23 03:19:30|121.86|120.36|121.85|120.35|121.86|120.36|121.85|120.35|4
1627010380000|2021-07-23 03:19:40|121.86|120.36|121.93|120.43|121.94|120.44|121.86|120.36|9
1627010390000|2021-07-23 03:19:50|121.94|120.44|121.91|120.41|121.94|120.44|121.91|120.41|6
1627010400000|2021-07-23 03:20:00|121.93|120.43|121.87|120.37|121.93|120.43|121.86|120.36|11
1627010410000|2021-07-23 03:20:10|121.86|120.36|121.84|120.34|121.86|120.36|121.84|120.34|5
1627010420000|2021-07-23 03:20:20|121.8|120.3|121.81|120.31|121.81|120.31|121.79|120.29|10
1627010430000|2021-07-23 03:20:30|121.8|120.3|121.81|120.31|121.82|120.32|121.8|120.3|4
1627010450000|2021-07-23 03:20:50|121.8|120.3|121.77|120.27|121.81|120.31|121.76|120.26|8
1627010460000|2021-07-23 03:21:00|121.76|120.26|121.77|120.27|121.78|120.28|121.76|120.26|6
1627010470000|2021-07-23 03:21:10|121.78|120.28|121.79|120.29|121.79|120.29|121.77|120.27|5
1627010480000|2021-07-23 03:21:20|121.8|120.3|121.8|120.3|121.81|120.31|121.79|120.29|9
1627010490000|2021-07-23 03:21:30|121.79|120.29|121.8|120.3|121.8|120.3|121.78|120.28|4
1627010500000|2021-07-23 03:21:40|121.79|120.29|121.77|120.27|121.79|120.29|121.76|120.26|10
1627010510000|2021-07-23 03:21:50|121.78|120.28|121.77|120.27|121.78|120.28|121.77|120.27|6
1627010520000|2021-07-23 03:22:00|121.78|120.28|121.75|120.25|121.78|120.28|121.75|120.25|6
1627010530000|2021-07-23 03:22:10|121.74|120.24|121.73|120.23|121.75|120.25|121.73|120.23|6
1627010540000|2021-07-23 03:22:20|121.72|120.22|121.72|120.22|121.73|120.23|121.72|120.22|5
1627010550000|2021-07-23 03:22:30|121.71|120.21|121.69|120.19|121.71|120.21|121.69|120.19|5
1627010560000|2021-07-23 03:22:40|121.68|120.18|121.66|120.16|121.68|120.18|121.66|120.16|3
1627010570000|2021-07-23 03:22:50|121.67|120.17|121.67|120.17|121.67|120.17|121.65|120.15|4
1627010580000|2021-07-23 03:23:00|121.66|120.16|121.69|120.19|121.69|120.19|121.64|120.14|7
1627010590000|2021-07-23 03:23:10|121.65|120.15|121.55|120.05|121.65|120.15|121.55|120.05|7
1627010600000|2021-07-23 03:23:20|121.53|120.03|121.52|120.02|121.54|120.04|121.52|120.02|3
1627010610000|2021-07-23 03:23:30|121.53|120.03|121.5|120|121.53|120.03|121.5|120|8
1627010620000|2021-07-23 03:23:40|121.51|120.01|121.49|119.99|121.51|120.01|121.49|119.99|3
1627010630000|2021-07-23 03:23:50|121.48|119.98|121.5|120|121.51|120.01|121.48|119.98|6
1627010640000|2021-07-23 03:24:00|121.51|120.01|121.55|120.05|121.58|120.08|121.51|120.01|11
1627010650000|2021-07-23 03:24:10|121.56|120.06|121.54|120.04|121.56|120.06|121.52|120.02|10
1627010660000|2021-07-23 03:24:20|121.53|120.03|121.56|120.06|121.59|120.09|121.53|120.03|9
1627010670000|2021-07-23 03:24:30|121.55|120.05|121.55|120.05|121.56|120.06|121.54|120.04|9
1627010680000|2021-07-23 03:24:40|121.56|120.06|121.61|120.11|121.61|120.11|121.56|120.06|5
1627010690000|2021-07-23 03:24:50|121.6|120.1|121.6|120.1|121.62|120.12|121.6|120.1|7
1627010700000|2021-07-23 03:25:00|121.61|120.11|121.66|120.16|121.67|120.17|121.6|120.1|9
1627010710000|2021-07-23 03:25:10|121.64|120.14|121.64|120.14|121.64|120.14|121.64|120.14|1
1627010720000|2021-07-23 03:25:20|121.62|120.12|121.59|120.09|121.66|120.16|121.58|120.08|16
1627010730000|2021-07-23 03:25:30|121.6|120.1|121.6|120.1|121.6|120.1|121.59|120.09|11
1627010740000|2021-07-23 03:25:40|121.61|120.11|121.61|120.11|121.62|120.12|121.6|120.1|7
1627010750000|2021-07-23 03:25:50|121.62|120.12|121.61|120.11|121.62|120.12|121.58|120.08|11
1627010760000|2021-07-23 03:26:00|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|3
1627010770000|2021-07-23 03:26:10|121.59|120.09|121.55|120.05|121.59|120.09|121.51|120.01|10
1627010780000|2021-07-23 03:26:20|121.56|120.06|121.57|120.07|121.64|120.14|121.56|120.06|17
1627010790000|2021-07-23 03:26:30|121.56|120.06|121.57|120.07|121.61|120.11|121.55|120.05|12
1627010800000|2021-07-23 03:26:40|121.58|120.08|121.56|120.06|121.58|120.08|121.54|120.04|10
1627010810000|2021-07-23 03:26:50|121.57|120.07|121.56|120.06|121.57|120.07|121.55|120.05|8
1627010820000|2021-07-23 03:27:00|121.57|120.07|121.57|120.07|121.59|120.09|121.54|120.04|21
1627010830000|2021-07-23 03:27:10|121.58|120.08|121.57|120.07|121.59|120.09|121.56|120.06|9
1627010840000|2021-07-23 03:27:20|121.58|120.08|121.56|120.06|121.58|120.08|121.56|120.06|3
1627010850000|2021-07-23 03:27:30|121.57|120.07|121.57|120.07|121.57|120.07|121.57|120.07|1
1627010860000|2021-07-23 03:27:40|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|3
1627010870000|2021-07-23 03:27:50|121.55|120.05|121.57|120.07|121.57|120.07|121.55|120.05|7
1627010880000|2021-07-23 03:28:00|121.58|120.08|121.58|120.08|121.59|120.09|121.57|120.07|7
1627010890000|2021-07-23 03:28:10|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|2
1627010900000|2021-07-23 03:28:20|121.57|120.07|121.58|120.08|121.59|120.09|121.57|120.07|8
1627010910000|2021-07-23 03:28:30|121.59|120.09|121.59|120.09|121.61|120.11|121.58|120.08|6
1627010920000|2021-07-23 03:28:40|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|2
1627010930000|2021-07-23 03:28:50|121.58|120.08|121.59|120.09|121.6|120.1|121.58|120.08|3
1627010940000|2021-07-23 03:29:00|121.58|120.08|121.58|120.08|121.58|120.08|121.58|120.08|1
1627010950000|2021-07-23 03:29:10|121.59|120.09|121.57|120.07|121.61|120.11|121.57|120.07|6
1627010960000|2021-07-23 03:29:20|121.56|120.06|121.55|120.05|121.56|120.06|121.55|120.05|8
1627010970000|2021-07-23 03:29:30|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|3
1627010980000|2021-07-23 03:29:40|121.57|120.07|121.58|120.08|121.58|120.08|121.57|120.07|2
1627010990000|2021-07-23 03:29:50|121.56|120.06|121.55|120.05|121.56|120.06|121.55|120.05|2
1627011000000|2021-07-23 03:30:00|121.56|120.06|121.57|120.07|121.57|120.07|121.55|120.05|4
1627011010000|2021-07-23 03:30:10|121.56|120.06|121.58|120.08|121.58|120.08|121.56|120.06|7
1627011020000|2021-07-23 03:30:20|121.57|120.07|121.57|120.07|121.58|120.08|121.57|120.07|3
1627011030000|2021-07-23 03:30:30|121.58|120.08|121.64|120.14|121.64|120.14|121.57|120.07|8
1627011040000|2021-07-23 03:30:40|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|2
1627011050000|2021-07-23 03:30:50|121.63|120.13|121.6|120.1|121.63|120.13|121.6|120.1|7
1627011060000|2021-07-23 03:31:00|121.62|120.12|121.6|120.1|121.62|120.12|121.6|120.1|5
1627011070000|2021-07-23 03:31:10|121.62|120.12|121.62|120.12|121.62|120.12|121.6|120.1|5
1627011090000|2021-07-23 03:31:30|121.63|120.13|121.64|120.14|121.64|120.14|121.63|120.13|2
1627011120000|2021-07-23 03:32:00|121.63|120.13|121.63|120.13|121.64|120.14|121.63|120.13|3
1627011130000|2021-07-23 03:32:10|121.64|120.14|121.57|120.07|121.64|120.14|121.55|120.05|8
1627011140000|2021-07-23 03:32:20|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|3
1627011160000|2021-07-23 03:32:40|121.57|120.07|121.57|120.07|121.57|120.07|121.57|120.07|1
1627011170000|2021-07-23 03:32:50|121.56|120.06|121.56|120.06|121.56|120.06|121.55|120.05|3
1627011180000|2021-07-23 03:33:00|121.55|120.05|121.57|120.07|121.57|120.07|121.55|120.05|7
1627011190000|2021-07-23 03:33:10|121.56|120.06|121.56|120.06|121.56|120.06|121.56|120.06|1
1627011200000|2021-07-23 03:33:20|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|2
1627011210000|2021-07-23 03:33:30|121.55|120.05|121.55|120.05|121.55|120.05|121.55|120.05|1
1627011220000|2021-07-23 03:33:40|121.56|120.06|121.56|120.06|121.56|120.06|121.56|120.06|1
1627011230000|2021-07-23 03:33:50|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|4
1627011240000|2021-07-23 03:34:00|121.55|120.05|121.58|120.08|121.59|120.09|121.55|120.05|5
1627011250000|2021-07-23 03:34:10|121.56|120.06|121.54|120.04|121.56|120.06|121.54|120.04|3
1627011260000|2021-07-23 03:34:20|121.55|120.05|121.55|120.05|121.55|120.05|121.54|120.04|3
1627011270000|2021-07-23 03:34:30|121.52|120.02|121.53|120.03|121.54|120.04|121.52|120.02|4
1627011280000|2021-07-23 03:34:40|121.54|120.04|121.55|120.05|121.55|120.05|121.54|120.04|6
1627011300000|2021-07-23 03:35:00|121.56|120.06|121.57|120.07|121.57|120.07|121.54|120.04|6
1627011310000|2021-07-23 03:35:10|121.58|120.08|121.56|120.06|121.58|120.08|121.56|120.06|2
1627011320000|2021-07-23 03:35:20|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|2
1627011330000|2021-07-23 03:35:30|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|2
1627011340000|2021-07-23 03:35:40|121.55|120.05|121.51|120.01|121.55|120.05|121.51|120.01|4
1627011350000|2021-07-23 03:35:50|121.5|120|121.55|120.05|121.55|120.05|121.5|120|5
1627011360000|2021-07-23 03:36:00|121.56|120.06|121.46|119.96|121.56|120.06|121.46|119.96|7
1627011370000|2021-07-23 03:36:10|121.51|120.01|121.47|119.97|121.51|120.01|121.47|119.97|6
1627011390000|2021-07-23 03:36:30|121.48|119.98|121.47|119.97|121.48|119.98|121.47|119.97|2
1627011420000|2021-07-23 03:37:00|121.53|120.03|121.48|119.98|121.53|120.03|121.48|119.98|2
1627011430000|2021-07-23 03:37:10|121.45|119.95|121.46|119.96|121.46|119.96|121.38|119.88|21
1627011440000|2021-07-23 03:37:20|121.47|119.97|121.42|119.92|121.47|119.97|121.4|119.9|17
1627011450000|2021-07-23 03:37:30|121.4|119.9|121.42|119.92|121.42|119.92|121.38|119.88|20
1627011460000|2021-07-23 03:37:40|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|3
1627011480000|2021-07-23 03:38:00|121.44|119.94|121.41|119.91|121.46|119.96|121.4|119.9|6
1627011490000|2021-07-23 03:38:10|121.4|119.9|121.4|119.9|121.42|119.92|121.4|119.9|7
1627011510000|2021-07-23 03:38:30|121.41|119.91|121.41|119.91|121.41|119.91|121.41|119.91|1
1627011520000|2021-07-23 03:38:40|121.42|119.92|121.45|119.95|121.45|119.95|121.42|119.92|6
1627011530000|2021-07-23 03:38:50|121.47|119.97|121.44|119.94|121.47|119.97|121.43|119.93|8
1627011540000|2021-07-23 03:39:00|121.43|119.93|121.36|119.86|121.43|119.93|121.35|119.85|7
1627011550000|2021-07-23 03:39:10|121.38|119.88|121.38|119.88|121.39|119.89|121.36|119.86|11
1627011560000|2021-07-23 03:39:20|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|2
1627011590000|2021-07-23 03:39:50|121.4|119.9|121.42|119.92|121.43|119.93|121.4|119.9|7
1627011610000|2021-07-23 03:40:10|121.43|119.93|121.42|119.92|121.43|119.93|121.41|119.91|7
1627011620000|2021-07-23 03:40:20|121.41|119.91|121.41|119.91|121.41|119.91|121.41|119.91|1
1627011630000|2021-07-23 03:40:30|121.42|119.92|121.42|119.92|121.42|119.92|121.42|119.92|1
1627011640000|2021-07-23 03:40:40|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1627011650000|2021-07-23 03:40:50|121.43|119.93|121.4|119.9|121.43|119.93|121.4|119.9|12
1627011660000|2021-07-23 03:41:00|121.41|119.91|121.37|119.87|121.41|119.91|121.37|119.87|5
1627011670000|2021-07-23 03:41:10|121.36|119.86|121.37|119.87|121.37|119.87|121.35|119.85|4
1627011680000|2021-07-23 03:41:20|121.36|119.86|121.35|119.85|121.36|119.86|121.33|119.83|7
1627011690000|2021-07-23 03:41:30|121.34|119.84|121.34|119.84|121.35|119.85|121.34|119.84|5
1627011700000|2021-07-23 03:41:40|121.35|119.85|121.29|119.79|121.36|119.86|121.27|119.77|14
1627011710000|2021-07-23 03:41:50|121.27|119.77|121.28|119.78|121.28|119.78|121.24|119.74|4
1627011720000|2021-07-23 03:42:00|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1627011730000|2021-07-23 03:42:10|121.24|119.74|121.25|119.75|121.26|119.76|121.23|119.73|5
1627011740000|2021-07-23 03:42:20|121.24|119.74|121.24|119.74|121.25|119.75|121.24|119.74|3
1627011750000|2021-07-23 03:42:30|121.23|119.73|121.26|119.76|121.26|119.76|121.2|119.7|17
1627011760000|2021-07-23 03:42:40|121.25|119.75|121.24|119.74|121.26|119.76|121.23|119.73|12
1627011770000|2021-07-23 03:42:50|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|2
1627011780000|2021-07-23 03:43:00|121.25|119.75|121.24|119.74|121.25|119.75|121.23|119.73|4
1627011800000|2021-07-23 03:43:20|121.23|119.73|121.23|119.73|121.24|119.74|121.23|119.73|3
1627011810000|2021-07-23 03:43:30|121.25|119.75|121.29|119.79|121.29|119.79|121.25|119.75|4
1627011820000|2021-07-23 03:43:40|121.27|119.77|121.26|119.76|121.28|119.78|121.25|119.75|7
1627011830000|2021-07-23 03:43:50|121.25|119.75|121.25|119.75|121.25|119.75|121.25|119.75|1
1627011840000|2021-07-23 03:44:00|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|4
1627011850000|2021-07-23 03:44:10|121.28|119.78|121.27|119.77|121.28|119.78|121.26|119.76|4
1627011860000|2021-07-23 03:44:20|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|2
1627011870000|2021-07-23 03:44:30|121.24|119.74|121.27|119.77|121.27|119.77|121.24|119.74|7
1627011880000|2021-07-23 03:44:40|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|2
1627011900000|2021-07-23 03:45:00|121.24|119.74|121.25|119.75|121.25|119.75|121.23|119.73|7
1627011910000|2021-07-23 03:45:10|121.24|119.74|121.2|119.7|121.24|119.74|121.18|119.68|10
1627011920000|2021-07-23 03:45:20|121.21|119.71|121.21|119.71|121.21|119.71|121.19|119.69|5
1627011930000|2021-07-23 03:45:30|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|2
1627011940000|2021-07-23 03:45:40|121.19|119.69|121.2|119.7|121.2|119.7|121.19|119.69|4
1627011950000|2021-07-23 03:45:50|121.19|119.69|121.2|119.7|121.2|119.7|121.19|119.69|2
1627011960000|2021-07-23 03:46:00|121.19|119.69|121.22|119.72|121.23|119.73|121.19|119.69|7
1627011970000|2021-07-23 03:46:10|121.23|119.73|121.19|119.69|121.26|119.76|121.19|119.69|6
1627011980000|2021-07-23 03:46:20|121.2|119.7|121.21|119.71|121.22|119.72|121.18|119.68|8
1627011990000|2021-07-23 03:46:30|121.2|119.7|121.19|119.69|121.24|119.74|121.19|119.69|15
1627012000000|2021-07-23 03:46:40|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|6
1627012010000|2021-07-23 03:46:50|121.2|119.7|121.24|119.74|121.24|119.74|121.2|119.7|5
1627012020000|2021-07-23 03:47:00|121.26|119.76|121.26|119.76|121.28|119.78|121.25|119.75|7
1627012030000|2021-07-23 03:47:10|121.27|119.77|121.26|119.76|121.27|119.77|121.26|119.76|4
1627012040000|2021-07-23 03:47:20|121.27|119.77|121.29|119.79|121.29|119.79|121.27|119.77|3
1627012060000|2021-07-23 03:47:40|121.28|119.78|121.27|119.77|121.29|119.79|121.26|119.76|5
1627012070000|2021-07-23 03:47:50|121.26|119.76|121.25|119.75|121.26|119.76|121.24|119.74|4
1627012080000|2021-07-23 03:48:00|121.26|119.76|121.24|119.74|121.27|119.77|121.24|119.74|10
1627012090000|2021-07-23 03:48:10|121.25|119.75|121.21|119.71|121.25|119.75|121.21|119.71|8
1627012100000|2021-07-23 03:48:20|121.22|119.72|121.2|119.7|121.22|119.72|121.2|119.7|9
1627012110000|2021-07-23 03:48:30|121.21|119.71|121.2|119.7|121.21|119.71|121.16|119.66|11
1627012120000|2021-07-23 03:48:40|121.21|119.71|121.2|119.7|121.21|119.71|121.2|119.7|6
1627012130000|2021-07-23 03:48:50|121.19|119.69|121.19|119.69|121.19|119.69|121.19|119.69|1
1627012140000|2021-07-23 03:49:00|121.21|119.71|121.22|119.72|121.24|119.74|121.21|119.71|5
1627012150000|2021-07-23 03:49:10|121.21|119.71|121.22|119.72|121.22|119.72|121.21|119.71|2
1627012170000|2021-07-23 03:49:30|121.21|119.71|121.21|119.71|121.21|119.71|121.21|119.71|1
1627012180000|2021-07-23 03:49:40|121.22|119.72|121.23|119.73|121.23|119.73|121.22|119.72|2
1627012190000|2021-07-23 03:49:50|121.26|119.76|121.25|119.75|121.29|119.79|121.25|119.75|6
1627012200000|2021-07-23 03:50:00|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|6
1627012210000|2021-07-23 03:50:10|121.28|119.78|121.28|119.78|121.28|119.78|121.28|119.78|1
1627012220000|2021-07-23 03:50:20|121.29|119.79|121.28|119.78|121.29|119.79|121.28|119.78|2
1627012230000|2021-07-23 03:50:30|121.26|119.76|121.28|119.78|121.28|119.78|121.26|119.76|2
1627012240000|2021-07-23 03:50:40|121.27|119.77|121.25|119.75|121.27|119.77|121.25|119.75|5
1627012250000|2021-07-23 03:50:50|121.26|119.76|121.27|119.77|121.27|119.77|121.26|119.76|2
1627012260000|2021-07-23 03:51:00|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|6
1627012270000|2021-07-23 03:51:10|121.28|119.78|121.29|119.79|121.29|119.79|121.28|119.78|2
1627012280000|2021-07-23 03:51:20|121.28|119.78|121.29|119.79|121.29|119.79|121.28|119.78|2
1627012290000|2021-07-23 03:51:30|121.28|119.78|121.23|119.73|121.29|119.79|121.23|119.73|10
1627012300000|2021-07-23 03:51:40|121.24|119.74|121.25|119.75|121.25|119.75|121.23|119.73|6
1627012310000|2021-07-23 03:51:50|121.26|119.76|121.26|119.76|121.26|119.76|121.25|119.75|3
1627012320000|2021-07-23 03:52:00|121.25|119.75|121.25|119.75|121.26|119.76|121.24|119.74|7
1627012330000|2021-07-23 03:52:10|121.24|119.74|121.25|119.75|121.25|119.75|121.24|119.74|2
1627012340000|2021-07-23 03:52:20|121.24|119.74|121.25|119.75|121.25|119.75|121.24|119.74|2
1627012350000|2021-07-23 03:52:30|121.24|119.74|121.17|119.67|121.24|119.74|121.17|119.67|6
1627012360000|2021-07-23 03:52:40|121.18|119.68|121.15|119.65|121.18|119.68|121.15|119.65|4
1627012370000|2021-07-23 03:52:50|121.16|119.66|121.21|119.71|121.21|119.71|121.16|119.66|12
1627012380000|2021-07-23 03:53:00|121.22|119.72|121.21|119.71|121.22|119.72|121.21|119.71|4
1627012390000|2021-07-23 03:53:10|121.2|119.7|121.2|119.7|121.2|119.7|121.2|119.7|1
1627012400000|2021-07-23 03:53:20|121.21|119.71|121.22|119.72|121.22|119.72|121.2|119.7|4
1627012410000|2021-07-23 03:53:30|121.21|119.71|121.21|119.71|121.21|119.71|121.21|119.71|1
1627012450000|2021-07-23 03:54:10|121.18|119.68|121.18|119.68|121.19|119.69|121.09|119.59|16
1627012460000|2021-07-23 03:54:20|121.17|119.67|121.14|119.64|121.18|119.68|121.14|119.64|12
1627012470000|2021-07-23 03:54:30|121.16|119.66|121.15|119.65|121.16|119.66|121.14|119.64|5
1627012480000|2021-07-23 03:54:40|121.16|119.66|121.16|119.66|121.16|119.66|121.16|119.66|1
1627012490000|2021-07-23 03:54:50|121.15|119.65|121.15|119.65|121.16|119.66|121.15|119.65|3
1627012500000|2021-07-23 03:55:00|121.14|119.64|121.09|119.59|121.14|119.64|121.07|119.57|12
1627012510000|2021-07-23 03:55:10|121.1|119.6|121.12|119.62|121.13|119.63|121.09|119.59|13
1627012520000|2021-07-23 03:55:20|121.11|119.61|121.13|119.63|121.13|119.63|121.08|119.58|12
1627012530000|2021-07-23 03:55:30|121.14|119.64|121.14|119.64|121.15|119.65|121.13|119.63|7
1627012540000|2021-07-23 03:55:40|121.13|119.63|121.14|119.64|121.15|119.65|121.13|119.63|6
1627012550000|2021-07-23 03:55:50|121.13|119.63|121.12|119.62|121.15|119.65|121.12|119.62|7
1627012560000|2021-07-23 03:56:00|121.11|119.61|121.17|119.67|121.17|119.67|121.11|119.61|7
1627012570000|2021-07-23 03:56:10|121.16|119.66|121.18|119.68|121.18|119.68|121.16|119.66|7
1627012580000|2021-07-23 03:56:20|121.17|119.67|121.18|119.68|121.18|119.68|121.17|119.67|2
1627012590000|2021-07-23 03:56:30|121.19|119.69|121.19|119.69|121.19|119.69|121.18|119.68|3
1627012600000|2021-07-23 03:56:40|121.18|119.68|121.18|119.68|121.19|119.69|121.18|119.68|3
1627012610000|2021-07-23 03:56:50|121.19|119.69|121.18|119.68|121.19|119.69|121.18|119.68|4
1627012620000|2021-07-23 03:57:00|121.19|119.69|121.26|119.76|121.26|119.76|121.19|119.69|9
1627012630000|2021-07-23 03:57:10|121.24|119.74|121.27|119.77|121.28|119.78|121.24|119.74|7
1627012640000|2021-07-23 03:57:20|121.28|119.78|121.27|119.77|121.29|119.79|121.27|119.77|7
1627012650000|2021-07-23 03:57:30|121.28|119.78|121.29|119.79|121.29|119.79|121.28|119.78|2
1627012660000|2021-07-23 03:57:40|121.28|119.78|121.29|119.79|121.29|119.79|121.28|119.78|6
1627012670000|2021-07-23 03:57:50|121.27|119.77|121.28|119.78|121.29|119.79|121.27|119.77|6
1627012680000|2021-07-23 03:58:00|121.29|119.79|121.31|119.81|121.31|119.81|121.29|119.79|5
1627012690000|2021-07-23 03:58:10|121.3|119.8|121.3|119.8|121.31|119.81|121.3|119.8|7
1627012710000|2021-07-23 03:58:30|121.31|119.81|121.35|119.85|121.35|119.85|121.31|119.81|4
1627012720000|2021-07-23 03:58:40|121.32|119.82|121.34|119.84|121.34|119.84|121.29|119.79|5
1627012730000|2021-07-23 03:58:50|121.33|119.83|121.3|119.8|121.34|119.84|121.3|119.8|7
1627012740000|2021-07-23 03:59:00|121.31|119.81|121.3|119.8|121.32|119.82|121.3|119.8|8
1627012750000|2021-07-23 03:59:10|121.31|119.81|121.35|119.85|121.35|119.85|121.31|119.81|5
1627012760000|2021-07-23 03:59:20|121.34|119.84|121.32|119.82|121.34|119.84|121.31|119.81|5
1627012770000|2021-07-23 03:59:30|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|5
1627012780000|2021-07-23 03:59:40|121.33|119.83|121.35|119.85|121.35|119.85|121.33|119.83|5
1627012790000|2021-07-23 03:59:50|121.34|119.84|121.34|119.84|121.34|119.84|121.33|119.83|3
1627012800000|2021-07-23 04:00:00|121.35|119.85|121.34|119.84|121.35|119.85|121.34|119.84|6
1627012810000|2021-07-23 04:00:10|121.35|119.85|121.32|119.82|121.35|119.85|121.31|119.81|12
1627012820000|2021-07-23 04:00:20|121.33|119.83|121.3|119.8|121.33|119.83|121.28|119.78|5
1627012830000|2021-07-23 04:00:30|121.29|119.79|121.29|119.79|121.29|119.79|121.29|119.79|1
1627012840000|2021-07-23 04:00:40|121.3|119.8|121.27|119.77|121.3|119.8|121.27|119.77|12
1627012850000|2021-07-23 04:00:50|121.26|119.76|121.27|119.77|121.28|119.78|121.24|119.74|11
1627012860000|2021-07-23 04:01:00|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|2
1627012870000|2021-07-23 04:01:10|121.28|119.78|121.3|119.8|121.3|119.8|121.27|119.77|5
1627012900000|2021-07-23 04:01:40|121.31|119.81|121.31|119.81|121.33|119.83|121.31|119.81|4
1627012910000|2021-07-23 04:01:50|121.32|119.82|121.28|119.78|121.32|119.82|121.27|119.77|6
1627012920000|2021-07-23 04:02:00|121.27|119.77|121.28|119.78|121.28|119.78|121.25|119.75|10
1627012930000|2021-07-23 04:02:10|121.29|119.79|121.25|119.75|121.29|119.79|121.25|119.75|5
1627012940000|2021-07-23 04:02:20|121.26|119.76|121.25|119.75|121.26|119.76|121.25|119.75|2
1627012950000|2021-07-23 04:02:30|121.28|119.78|121.27|119.77|121.28|119.78|121.27|119.77|2
1627012960000|2021-07-23 04:02:40|121.26|119.76|121.25|119.75|121.26|119.76|121.24|119.74|5
1627012970000|2021-07-23 04:02:50|121.24|119.74|121.23|119.73|121.25|119.75|121.23|119.73|5
1627012980000|2021-07-23 04:03:00|121.24|119.74|121.26|119.76|121.26|119.76|121.23|119.73|6
1627012990000|2021-07-23 04:03:10|121.25|119.75|121.28|119.78|121.28|119.78|121.25|119.75|7
1627013010000|2021-07-23 04:03:30|121.27|119.77|121.28|119.78|121.28|119.78|121.27|119.77|2
1627013020000|2021-07-23 04:03:40|121.26|119.76|121.23|119.73|121.26|119.76|121.22|119.72|6
1627013030000|2021-07-23 04:03:50|121.24|119.74|121.26|119.76|121.27|119.77|121.24|119.74|7
1627013040000|2021-07-23 04:04:00|121.25|119.75|121.23|119.73|121.25|119.75|121.23|119.73|3
1627013050000|2021-07-23 04:04:10|121.22|119.72|121.24|119.74|121.24|119.74|121.22|119.72|4
1627013070000|2021-07-23 04:04:30|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|6
1627013090000|2021-07-23 04:04:50|121.23|119.73|121.14|119.64|121.25|119.75|121.14|119.64|10
1627013100000|2021-07-23 04:05:00|121.16|119.66|121.16|119.66|121.17|119.67|121.13|119.63|11
1627013110000|2021-07-23 04:05:10|121.14|119.64|121.15|119.65|121.15|119.65|121.14|119.64|8
1627013120000|2021-07-23 04:05:20|121.14|119.64|121.14|119.64|121.14|119.64|121.13|119.63|5
1627013130000|2021-07-23 04:05:30|121.13|119.63|121.1|119.6|121.13|119.63|121.1|119.6|6
1627013140000|2021-07-23 04:05:40|121.14|119.64|121.16|119.66|121.18|119.68|121.14|119.64|8
1627013150000|2021-07-23 04:05:50|121.17|119.67|121.14|119.64|121.18|119.68|121.14|119.64|10
1627013160000|2021-07-23 04:06:00|121.15|119.65|121.21|119.71|121.21|119.71|121.15|119.65|5
1627013170000|2021-07-23 04:06:10|121.24|119.74|121.19|119.69|121.27|119.77|121.18|119.68|9
1627013180000|2021-07-23 04:06:20|121.2|119.7|121.19|119.69|121.2|119.7|121.19|119.69|6
1627013190000|2021-07-23 04:06:30|121.2|119.7|121.2|119.7|121.2|119.7|121.18|119.68|9
1627013200000|2021-07-23 04:06:40|121.19|119.69|121.19|119.69|121.2|119.7|121.19|119.69|3
1627013210000|2021-07-23 04:06:50|121.2|119.7|121.19|119.69|121.2|119.7|121.18|119.68|8
1627013220000|2021-07-23 04:07:00|121.2|119.7|121.2|119.7|121.2|119.7|121.19|119.69|5
1627013240000|2021-07-23 04:07:20|121.23|119.73|121.3|119.8|121.3|119.8|121.23|119.73|9
1627013250000|2021-07-23 04:07:30|121.29|119.79|121.28|119.78|121.31|119.81|121.27|119.77|6
1627013260000|2021-07-23 04:07:40|121.27|119.77|121.24|119.74|121.28|119.78|121.23|119.73|9
1627013270000|2021-07-23 04:07:50|121.23|119.73|121.24|119.74|121.25|119.75|121.22|119.72|8
1627013280000|2021-07-23 04:08:00|121.26|119.76|121.26|119.76|121.28|119.78|121.23|119.73|13
1627013290000|2021-07-23 04:08:10|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|10
1627013300000|2021-07-23 04:08:20|121.25|119.75|121.25|119.75|121.27|119.77|121.25|119.75|16
1627013310000|2021-07-23 04:08:30|121.24|119.74|121.24|119.74|121.25|119.75|121.24|119.74|5
1627013320000|2021-07-23 04:08:40|121.25|119.75|121.24|119.74|121.25|119.75|121.24|119.74|2
1627013330000|2021-07-23 04:08:50|121.25|119.75|121.26|119.76|121.27|119.77|121.25|119.75|6
1627013340000|2021-07-23 04:09:00|121.27|119.77|121.28|119.78|121.28|119.78|121.26|119.76|8
1627013350000|2021-07-23 04:09:10|121.27|119.77|121.28|119.78|121.28|119.78|121.26|119.76|4
1627013400000|2021-07-23 04:10:00|121.29|119.79|121.33|119.83|121.34|119.84|121.29|119.79|3
1627013410000|2021-07-23 04:10:10|121.34|119.84|121.32|119.82|121.37|119.87|121.32|119.82|12
1627013420000|2021-07-23 04:10:20|121.33|119.83|121.32|119.82|121.33|119.83|121.32|119.82|8
1627013430000|2021-07-23 04:10:30|121.31|119.81|121.28|119.78|121.31|119.81|121.25|119.75|12
1627013450000|2021-07-23 04:10:50|121.29|119.79|121.32|119.82|121.32|119.82|121.29|119.79|6
1627013460000|2021-07-23 04:11:00|121.31|119.81|121.42|119.92|121.42|119.92|121.31|119.81|11
1627013470000|2021-07-23 04:11:10|121.41|119.91|121.4|119.9|121.41|119.91|121.38|119.88|6
1627013480000|2021-07-23 04:11:20|121.39|119.89|121.38|119.88|121.39|119.89|121.37|119.87|8
1627013490000|2021-07-23 04:11:30|121.39|119.89|121.44|119.94|121.44|119.94|121.39|119.89|13
1627013500000|2021-07-23 04:11:40|121.45|119.95|121.45|119.95|121.45|119.95|121.44|119.94|3
1627013510000|2021-07-23 04:11:50|121.44|119.94|121.45|119.95|121.47|119.97|121.43|119.93|10
1627013520000|2021-07-23 04:12:00|121.46|119.96|121.45|119.95|121.46|119.96|121.42|119.92|7
1627013530000|2021-07-23 04:12:10|121.46|119.96|121.59|120.09|121.64|120.14|121.46|119.96|14
1627013540000|2021-07-23 04:12:20|121.6|120.1|121.62|120.12|121.63|120.13|121.58|120.08|10
1627013550000|2021-07-23 04:12:30|121.63|120.13|121.6|120.1|121.63|120.13|121.52|120.02|18
1627013560000|2021-07-23 04:12:40|121.59|120.09|121.54|120.04|121.6|120.1|121.53|120.03|9
1627013570000|2021-07-23 04:12:50|121.55|120.05|121.56|120.06|121.57|120.07|121.54|120.04|8
1627013580000|2021-07-23 04:13:00|121.57|120.07|121.53|120.03|121.58|120.08|121.52|120.02|15
1627013590000|2021-07-23 04:13:10|121.51|120.01|121.5|120|121.52|120.02|121.48|119.98|13
1627013600000|2021-07-23 04:13:20|121.51|120.01|121.53|120.03|121.55|120.05|121.51|120.01|12
1627013610000|2021-07-23 04:13:30|121.54|120.04|121.53|120.03|121.55|120.05|121.52|120.02|10
1627013620000|2021-07-23 04:13:40|121.54|120.04|121.6|120.1|121.6|120.1|121.53|120.03|12
1627013630000|2021-07-23 04:13:50|121.61|120.11|121.63|120.13|121.64|120.14|121.61|120.11|10
1627013640000|2021-07-23 04:14:00|121.64|120.14|121.61|120.11|121.64|120.14|121.61|120.11|8
1627013650000|2021-07-23 04:14:10|121.65|120.15|121.72|120.22|121.72|120.22|121.65|120.15|10
1627013660000|2021-07-23 04:14:20|121.73|120.23|121.67|120.17|121.73|120.23|121.67|120.17|11
1627013670000|2021-07-23 04:14:30|121.68|120.18|121.67|120.17|121.69|120.19|121.66|120.16|10
1627013680000|2021-07-23 04:14:40|121.66|120.16|121.66|120.16|121.67|120.17|121.65|120.15|9
1627013690000|2021-07-23 04:14:50|121.67|120.17|121.66|120.16|121.67|120.17|121.66|120.16|2
1627013700000|2021-07-23 04:15:00|121.65|120.15|121.66|120.16|121.67|120.17|121.65|120.15|10
1627013710000|2021-07-23 04:15:10|121.67|120.17|121.57|120.07|121.67|120.17|121.57|120.07|7
1627013720000|2021-07-23 04:15:20|121.55|120.05|121.53|120.03|121.57|120.07|121.53|120.03|9
1627013730000|2021-07-23 04:15:30|121.52|120.02|121.55|120.05|121.56|120.06|121.52|120.02|8
1627013740000|2021-07-23 04:15:40|121.56|120.06|121.55|120.05|121.56|120.06|121.53|120.03|5
1627013750000|2021-07-23 04:15:50|121.54|120.04|121.59|120.09|121.59|120.09|121.53|120.03|10
1627013760000|2021-07-23 04:16:00|121.6|120.1|121.64|120.14|121.64|120.14|121.6|120.1|10
1627013770000|2021-07-23 04:16:10|121.63|120.13|121.62|120.12|121.66|120.16|121.61|120.11|8
1627013780000|2021-07-23 04:16:20|121.61|120.11|121.61|120.11|121.62|120.12|121.61|120.11|3
1627013790000|2021-07-23 04:16:30|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|5
1627013800000|2021-07-23 04:16:40|121.61|120.11|121.61|120.11|121.62|120.12|121.6|120.1|4
1627013810000|2021-07-23 04:16:50|121.62|120.12|121.58|120.08|121.62|120.12|121.55|120.05|13
1627013820000|2021-07-23 04:17:00|121.59|120.09|121.62|120.12|121.62|120.12|121.59|120.09|7
1627013830000|2021-07-23 04:17:10|121.61|120.11|121.56|120.06|121.61|120.11|121.56|120.06|6
1627013840000|2021-07-23 04:17:20|121.57|120.07|121.55|120.05|121.57|120.07|121.55|120.05|3
1627013850000|2021-07-23 04:17:30|121.54|120.04|121.57|120.07|121.59|120.09|121.54|120.04|10
1627013860000|2021-07-23 04:17:40|121.56|120.06|121.57|120.07|121.57|120.07|121.56|120.06|6
1627013870000|2021-07-23 04:17:50|121.56|120.06|121.56|120.06|121.56|120.06|121.55|120.05|3
1627013880000|2021-07-23 04:18:00|121.55|120.05|121.54|120.04|121.55|120.05|121.53|120.03|4
1627013890000|2021-07-23 04:18:10|121.53|120.03|121.53|120.03|121.53|120.03|121.52|120.02|3
1627013900000|2021-07-23 04:18:20|121.55|120.05|121.54|120.04|121.55|120.05|121.54|120.04|4
1627013910000|2021-07-23 04:18:30|121.55|120.05|121.54|120.04|121.56|120.06|121.53|120.03|9
1627013920000|2021-07-23 04:18:40|121.53|120.03|121.54|120.04|121.54|120.04|121.53|120.03|4
1627013930000|2021-07-23 04:18:50|121.53|120.03|121.55|120.05|121.55|120.05|121.53|120.03|5
1627013940000|2021-07-23 04:19:00|121.54|120.04|121.58|120.08|121.59|120.09|121.54|120.04|7
1627013950000|2021-07-23 04:19:10|121.59|120.09|121.6|120.1|121.6|120.1|121.59|120.09|2
1627013960000|2021-07-23 04:19:20|121.59|120.09|121.61|120.11|121.61|120.11|121.59|120.09|2
1627013970000|2021-07-23 04:19:30|121.6|120.1|121.62|120.12|121.62|120.12|121.6|120.1|5
1627013980000|2021-07-23 04:19:40|121.61|120.11|121.71|120.21|121.71|120.21|121.61|120.11|12
1627013990000|2021-07-23 04:19:50|121.72|120.22|121.7|120.2|121.72|120.22|121.66|120.16|14
1627014000000|2021-07-23 04:20:00|121.71|120.21|121.67|120.17|121.71|120.21|121.66|120.16|10
1627014010000|2021-07-23 04:20:10|121.66|120.16|121.59|120.09|121.66|120.16|121.58|120.08|11
1627014020000|2021-07-23 04:20:20|121.6|120.1|121.6|120.1|121.63|120.13|121.59|120.09|14
1627014030000|2021-07-23 04:20:30|121.59|120.09|121.61|120.11|121.61|120.11|121.59|120.09|9
1627014040000|2021-07-23 04:20:40|121.62|120.12|121.63|120.13|121.63|120.13|121.61|120.11|6
1627014050000|2021-07-23 04:20:50|121.62|120.12|121.62|120.12|121.62|120.12|121.61|120.11|3
1627014060000|2021-07-23 04:21:00|121.61|120.11|121.61|120.11|121.62|120.12|121.61|120.11|3
1627014070000|2021-07-23 04:21:10|121.6|120.1|121.6|120.1|121.61|120.11|121.6|120.1|5
1627014090000|2021-07-23 04:21:30|121.59|120.09|121.6|120.1|121.61|120.11|121.59|120.09|10
1627014100000|2021-07-23 04:21:40|121.61|120.11|121.6|120.1|121.61|120.11|121.6|120.1|2
1627014110000|2021-07-23 04:21:50|121.61|120.11|121.6|120.1|121.62|120.12|121.6|120.1|6
1627014120000|2021-07-23 04:22:00|121.59|120.09|121.59|120.09|121.61|120.11|121.58|120.08|11
1627014130000|2021-07-23 04:22:10|121.6|120.1|121.61|120.11|121.61|120.11|121.59|120.09|12
1627014140000|2021-07-23 04:22:20|121.62|120.12|121.61|120.11|121.62|120.12|121.61|120.11|2
1627014150000|2021-07-23 04:22:30|121.62|120.12|121.67|120.17|121.68|120.18|121.62|120.12|4
1627014160000|2021-07-23 04:22:40|121.66|120.16|121.62|120.12|121.67|120.17|121.62|120.12|9
1627014170000|2021-07-23 04:22:50|121.61|120.11|121.6|120.1|121.63|120.13|121.6|120.1|8
1627014180000|2021-07-23 04:23:00|121.59|120.09|121.59|120.09|121.6|120.1|121.59|120.09|3
1627014190000|2021-07-23 04:23:10|121.6|120.1|121.6|120.1|121.6|120.1|121.59|120.09|3
1627014200000|2021-07-23 04:23:20|121.61|120.11|121.67|120.17|121.67|120.17|121.61|120.11|9
1627014210000|2021-07-23 04:23:30|121.68|120.18|121.67|120.17|121.68|120.18|121.66|120.16|6
1627014220000|2021-07-23 04:23:40|121.66|120.16|121.67|120.17|121.68|120.18|121.64|120.14|7
1627014230000|2021-07-23 04:23:50|121.66|120.16|121.67|120.17|121.67|120.17|121.66|120.16|6
1627014240000|2021-07-23 04:24:00|121.66|120.16|121.74|120.24|121.74|120.24|121.66|120.16|8
1627014260000|2021-07-23 04:24:20|121.73|120.23|121.74|120.24|121.75|120.25|121.73|120.23|8
1627014270000|2021-07-23 04:24:30|121.75|120.25|121.75|120.25|121.75|120.25|121.75|120.25|1
1627014290000|2021-07-23 04:24:50|121.78|120.28|121.81|120.31|121.82|120.32|121.78|120.28|4
1627014300000|2021-07-23 04:25:00|121.8|120.3|121.79|120.29|121.81|120.31|121.77|120.27|8
1627014310000|2021-07-23 04:25:10|121.77|120.27|121.75|120.25|121.77|120.27|121.75|120.25|5
1627014320000|2021-07-23 04:25:20|121.77|120.27|121.74|120.24|121.77|120.27|121.74|120.24|4
1627014330000|2021-07-23 04:25:30|121.73|120.23|121.69|120.19|121.73|120.23|121.69|120.19|7
1627014340000|2021-07-23 04:25:40|121.7|120.2|121.7|120.2|121.71|120.21|121.7|120.2|3
1627014350000|2021-07-23 04:25:50|121.69|120.19|121.69|120.19|121.7|120.2|121.69|120.19|3
1627014360000|2021-07-23 04:26:00|121.68|120.18|121.62|120.12|121.68|120.18|121.61|120.11|11
1627014370000|2021-07-23 04:26:10|121.61|120.11|121.67|120.17|121.67|120.17|121.61|120.11|8
1627014380000|2021-07-23 04:26:20|121.68|120.18|121.71|120.21|121.73|120.23|121.68|120.18|9
1627014390000|2021-07-23 04:26:30|121.7|120.2|121.73|120.23|121.75|120.25|121.7|120.2|17
1627014400000|2021-07-23 04:26:40|121.75|120.25|121.72|120.22|121.76|120.26|121.72|120.22|14
1627014410000|2021-07-23 04:26:50|121.71|120.21|121.69|120.19|121.71|120.21|121.69|120.19|2
1627014420000|2021-07-23 04:27:00|121.7|120.2|121.7|120.2|121.71|120.21|121.69|120.19|13
1627014430000|2021-07-23 04:27:10|121.69|120.19|121.79|120.29|121.79|120.29|121.69|120.19|11
1627014440000|2021-07-23 04:27:20|121.78|120.28|121.78|120.28|121.78|120.28|121.78|120.28|1
1627014450000|2021-07-23 04:27:30|121.77|120.27|121.76|120.26|121.78|120.28|121.75|120.25|9
1627014460000|2021-07-23 04:27:40|121.75|120.25|121.77|120.27|121.78|120.28|121.74|120.24|13
1627014470000|2021-07-23 04:27:50|121.76|120.26|121.71|120.21|121.77|120.27|121.71|120.21|8
1627014480000|2021-07-23 04:28:00|121.72|120.22|121.72|120.22|121.72|120.22|121.72|120.22|1
1627014490000|2021-07-23 04:28:10|121.71|120.21|121.71|120.21|121.72|120.22|121.71|120.21|3
1627014500000|2021-07-23 04:28:20|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|2
1627014510000|2021-07-23 04:28:30|121.72|120.22|121.72|120.22|121.73|120.23|121.72|120.22|9
1627014520000|2021-07-23 04:28:40|121.71|120.21|121.73|120.23|121.73|120.23|121.71|120.21|5
1627014530000|2021-07-23 04:28:50|121.72|120.22|121.7|120.2|121.73|120.23|121.7|120.2|7
1627014540000|2021-07-23 04:29:00|121.69|120.19|121.69|120.19|121.69|120.19|121.67|120.17|15
1627014550000|2021-07-23 04:29:10|121.68|120.18|121.71|120.21|121.75|120.25|121.68|120.18|11
1627014560000|2021-07-23 04:29:20|121.7|120.2|121.71|120.21|121.71|120.21|121.7|120.2|6
1627014570000|2021-07-23 04:29:30|121.7|120.2|121.71|120.21|121.71|120.21|121.7|120.2|2
1627014580000|2021-07-23 04:29:40|121.72|120.22|121.71|120.21|121.72|120.22|121.71|120.21|2
1627014590000|2021-07-23 04:29:50|121.72|120.22|121.74|120.24|121.74|120.24|121.71|120.21|5
1627014600000|2021-07-23 04:30:00|121.73|120.23|121.75|120.25|121.78|120.28|121.71|120.21|14
1627014610000|2021-07-23 04:30:10|121.74|120.24|121.75|120.25|121.76|120.26|121.74|120.24|14
1627014620000|2021-07-23 04:30:20|121.76|120.26|121.77|120.27|121.77|120.27|121.75|120.25|6
1627014640000|2021-07-23 04:30:40|121.78|120.28|121.78|120.28|121.78|120.28|121.77|120.27|7
1627014650000|2021-07-23 04:30:50|121.77|120.27|121.8|120.3|121.8|120.3|121.77|120.27|8
1627014670000|2021-07-23 04:31:10|121.79|120.29|121.81|120.31|121.82|120.32|121.79|120.29|11
1627014680000|2021-07-23 04:31:20|121.83|120.33|121.82|120.32|121.83|120.33|121.81|120.31|6
1627014690000|2021-07-23 04:31:30|121.83|120.33|121.95|120.45|121.95|120.45|121.83|120.33|15
1627014700000|2021-07-23 04:31:40|121.91|120.41|121.93|120.43|121.94|120.44|121.87|120.37|10
1627014710000|2021-07-23 04:31:50|121.94|120.44|121.9|120.4|121.94|120.44|121.89|120.39|18
1627014720000|2021-07-23 04:32:00|121.89|120.39|121.9|120.4|121.92|120.42|121.89|120.39|18
1627014730000|2021-07-23 04:32:10|121.89|120.39|121.89|120.39|121.91|120.41|121.88|120.38|9
1627014740000|2021-07-23 04:32:20|121.9|120.4|121.92|120.42|121.94|120.44|121.9|120.4|10
1627014750000|2021-07-23 04:32:30|121.93|120.43|121.93|120.43|121.96|120.46|121.92|120.42|12
1627014760000|2021-07-23 04:32:40|121.92|120.42|122|120.5|122|120.5|121.92|120.42|12
1627014770000|2021-07-23 04:32:50|121.99|120.49|121.97|120.47|122|120.5|121.95|120.45|13
1627014780000|2021-07-23 04:33:00|121.98|120.48|122|120.5|122|120.5|121.97|120.47|11
1627014790000|2021-07-23 04:33:10|121.99|120.49|122|120.5|122|120.5|121.98|120.48|8
1627014800000|2021-07-23 04:33:20|122.01|120.51|122|120.5|122.01|120.51|122|120.5|2
1627014810000|2021-07-23 04:33:30|122.01|120.51|122.04|120.54|122.08|120.58|122.01|120.51|15
1627014820000|2021-07-23 04:33:40|122.03|120.53|122.03|120.53|122.06|120.56|122.03|120.53|22
1627014830000|2021-07-23 04:33:50|122.05|120.55|122.07|120.57|122.11|120.61|122.05|120.55|13
1627014840000|2021-07-23 04:34:00|122.08|120.58|122.1|120.6|122.12|120.62|122.08|120.58|19
1627014850000|2021-07-23 04:34:10|122.11|120.61|122.12|120.62|122.12|120.62|122.1|120.6|8
1627014860000|2021-07-23 04:34:20|122.11|120.61|122.12|120.62|122.13|120.63|122.11|120.61|10
1627014870000|2021-07-23 04:34:30|122.13|120.63|122.1|120.6|122.13|120.63|122.1|120.6|5
1627014880000|2021-07-23 04:34:40|122.11|120.61|122.15|120.65|122.16|120.66|122.1|120.6|7
1627014890000|2021-07-23 04:34:50|122.14|120.64|122.17|120.67|122.18|120.68|122.14|120.64|8
1627014900000|2021-07-23 04:35:00|122.16|120.66|122.2|120.7|122.2|120.7|122.15|120.65|13
1627014910000|2021-07-23 04:35:10|122.22|120.72|122.3|120.8|122.34|120.84|122.22|120.72|21
1627014920000|2021-07-23 04:35:20|122.29|120.79|122.2|120.7|122.29|120.79|122.2|120.7|14
1627014930000|2021-07-23 04:35:30|122.21|120.71|122.21|120.71|122.26|120.76|122.19|120.69|20
1627014940000|2021-07-23 04:35:40|122.15|120.65|122.25|120.75|122.26|120.76|122.15|120.65|17
1627014950000|2021-07-23 04:35:50|122.24|120.74|122.21|120.71|122.24|120.74|122.19|120.69|10
1627014960000|2021-07-23 04:36:00|122.19|120.69|122.16|120.66|122.23|120.73|122.16|120.66|11
1627014970000|2021-07-23 04:36:10|122.14|120.64|122.14|120.64|122.16|120.66|122.12|120.62|21
1627014980000|2021-07-23 04:36:20|122.15|120.65|122.13|120.63|122.16|120.66|122.13|120.63|11
1627014990000|2021-07-23 04:36:30|122.12|120.62|122.15|120.65|122.16|120.66|122.12|120.62|10
1627015000000|2021-07-23 04:36:40|122.14|120.64|122.09|120.59|122.15|120.65|122.09|120.59|11
1627015010000|2021-07-23 04:36:50|122.1|120.6|122.06|120.56|122.11|120.61|122.06|120.56|8
1627015020000|2021-07-23 04:37:00|122.05|120.55|122.11|120.61|122.11|120.61|122.03|120.53|12
1627015030000|2021-07-23 04:37:10|122.12|120.62|122.12|120.62|122.12|120.62|122.1|120.6|10
1627015040000|2021-07-23 04:37:20|122.11|120.61|122.13|120.63|122.15|120.65|122.11|120.61|8
1627015050000|2021-07-23 04:37:30|122.14|120.64|122.1|120.6|122.14|120.64|122.06|120.56|15
1627015060000|2021-07-23 04:37:40|122.09|120.59|122.1|120.6|122.1|120.6|122.08|120.58|6
1627015070000|2021-07-23 04:37:50|122.11|120.61|122.11|120.61|122.11|120.61|122.11|120.61|1
1627015080000|2021-07-23 04:38:00|122.12|120.62|122.14|120.64|122.16|120.66|122.1|120.6|15
1627015090000|2021-07-23 04:38:10|122.16|120.66|122.18|120.68|122.18|120.68|122.15|120.65|4
1627015100000|2021-07-23 04:38:20|122.16|120.66|122.16|120.66|122.18|120.68|122.16|120.66|7
1627015110000|2021-07-23 04:38:30|122.17|120.67|122.2|120.7|122.2|120.7|122.17|120.67|6
1627015120000|2021-07-23 04:38:40|122.19|120.69|122.2|120.7|122.2|120.7|122.19|120.69|2
1627015130000|2021-07-23 04:38:50|122.21|120.71|122.22|120.72|122.22|120.72|122.21|120.71|2
1627015140000|2021-07-23 04:39:00|122.21|120.71|122.17|120.67|122.22|120.72|122.17|120.67|8
1627015150000|2021-07-23 04:39:10|122.18|120.68|122.21|120.71|122.21|120.71|122.17|120.67|9
1627015160000|2021-07-23 04:39:20|122.22|120.72|122.24|120.74|122.24|120.74|122.21|120.71|9
1627015170000|2021-07-23 04:39:30|122.25|120.75|122.26|120.76|122.27|120.77|122.25|120.75|6
1627015180000|2021-07-23 04:39:40|122.25|120.75|122.2|120.7|122.25|120.75|122.2|120.7|12
1627015190000|2021-07-23 04:39:50|122.19|120.69|122.19|120.69|122.21|120.71|122.19|120.69|9
1627015200000|2021-07-23 04:40:00|122.18|120.68|122.11|120.61|122.2|120.7|122.11|120.61|12
1627015210000|2021-07-23 04:40:10|122.1|120.6|122.03|120.53|122.1|120.6|122.03|120.53|10
1627015220000|2021-07-23 04:40:20|122.04|120.54|122.04|120.54|122.05|120.55|122.04|120.54|3
1627015230000|2021-07-23 04:40:30|122.03|120.53|122.03|120.53|122.05|120.55|122.03|120.53|7
1627015240000|2021-07-23 04:40:40|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|2
1627015250000|2021-07-23 04:40:50|122.02|120.52|122.05|120.55|122.06|120.56|122.02|120.52|9
1627015270000|2021-07-23 04:41:10|122.03|120.53|122.04|120.54|122.04|120.54|122.03|120.53|4
1627015280000|2021-07-23 04:41:20|122.03|120.53|122.06|120.56|122.06|120.56|122.02|120.52|8
1627015290000|2021-07-23 04:41:30|122.03|120.53|122.02|120.52|122.04|120.54|122.02|120.52|9
1627015300000|2021-07-23 04:41:40|122.01|120.51|122.03|120.53|122.04|120.54|122.01|120.51|3
1627015310000|2021-07-23 04:41:50|122.02|120.52|122.04|120.54|122.05|120.55|122.02|120.52|13
1627015320000|2021-07-23 04:42:00|122.03|120.53|122.02|120.52|122.04|120.54|122.02|120.52|4
1627015330000|2021-07-23 04:42:10|122.04|120.54|122.05|120.55|122.05|120.55|122.03|120.53|5
1627015340000|2021-07-23 04:42:20|122.06|120.56|122.08|120.58|122.1|120.6|122.05|120.55|9
1627015350000|2021-07-23 04:42:30|122.06|120.56|122.03|120.53|122.06|120.56|122.03|120.53|7
1627015360000|2021-07-23 04:42:40|122.02|120.52|122.04|120.54|122.04|120.54|122.02|120.52|9
1627015370000|2021-07-23 04:42:50|122.03|120.53|122.02|120.52|122.03|120.53|122.02|120.52|4
1627015380000|2021-07-23 04:43:00|122.01|120.51|122.03|120.53|122.03|120.53|122.01|120.51|7
1627015390000|2021-07-23 04:43:10|122.04|120.54|122.06|120.56|122.07|120.57|122.04|120.54|8
1627015400000|2021-07-23 04:43:20|122.07|120.57|122.04|120.54|122.13|120.63|122.04|120.54|16
1627015410000|2021-07-23 04:43:30|122.03|120.53|122.05|120.55|122.05|120.55|122.03|120.53|5
1627015420000|2021-07-23 04:43:40|122.04|120.54|122.05|120.55|122.05|120.55|122.04|120.54|2
1627015430000|2021-07-23 04:43:50|122.04|120.54|122.04|120.54|122.05|120.55|122.03|120.53|5
1627015440000|2021-07-23 04:44:00|122.02|120.52|121.99|120.49|122.03|120.53|121.99|120.49|10
1627015450000|2021-07-23 04:44:10|122|120.5|122.01|120.51|122.03|120.53|122|120.5|8
1627015460000|2021-07-23 04:44:20|122.02|120.52|122.06|120.56|122.06|120.56|122.02|120.52|4
1627015470000|2021-07-23 04:44:30|122.05|120.55|122.06|120.56|122.07|120.57|122.05|120.55|8
1627015480000|2021-07-23 04:44:40|122.07|120.57|122.08|120.58|122.08|120.58|122.06|120.56|4
1627015500000|2021-07-23 04:45:00|122.07|120.57|122.01|120.51|122.07|120.57|122.01|120.51|7
1627015510000|2021-07-23 04:45:10|122|120.5|121.98|120.48|122|120.5|121.97|120.47|9
1627015520000|2021-07-23 04:45:20|121.97|120.47|121.95|120.45|121.98|120.48|121.95|120.45|5
1627015530000|2021-07-23 04:45:30|121.96|120.46|121.93|120.43|121.97|120.47|121.93|120.43|9
1627015540000|2021-07-23 04:45:40|121.92|120.42|121.9|120.4|121.92|120.42|121.9|120.4|3
1627015550000|2021-07-23 04:45:50|121.89|120.39|121.85|120.35|121.9|120.4|121.84|120.34|9
1627015560000|2021-07-23 04:46:00|121.84|120.34|121.84|120.34|121.85|120.35|121.84|120.34|5
1627015570000|2021-07-23 04:46:10|121.85|120.35|121.85|120.35|121.85|120.35|121.85|120.35|1
1627015580000|2021-07-23 04:46:20|121.84|120.34|121.83|120.33|121.85|120.35|121.83|120.33|4
1627015590000|2021-07-23 04:46:30|121.84|120.34|121.81|120.31|121.84|120.34|121.81|120.31|8
1627015600000|2021-07-23 04:46:40|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|2
1627015610000|2021-07-23 04:46:50|121.77|120.27|121.81|120.31|121.81|120.31|121.77|120.27|6
1627015620000|2021-07-23 04:47:00|121.8|120.3|121.76|120.26|121.8|120.3|121.76|120.26|5
1627015630000|2021-07-23 04:47:10|121.77|120.27|121.76|120.26|121.79|120.29|121.76|120.26|8
1627015650000|2021-07-23 04:47:30|121.75|120.25|121.76|120.26|121.78|120.28|121.75|120.25|9
1627015660000|2021-07-23 04:47:40|121.77|120.27|121.75|120.25|121.78|120.28|121.75|120.25|7
1627015670000|2021-07-23 04:47:50|121.74|120.24|121.69|120.19|121.74|120.24|121.67|120.17|9
1627015680000|2021-07-23 04:48:00|121.7|120.2|121.7|120.2|121.74|120.24|121.7|120.2|9
1627015690000|2021-07-23 04:48:10|121.71|120.21|121.73|120.23|121.73|120.23|121.71|120.21|5
1627015700000|2021-07-23 04:48:20|121.74|120.24|121.74|120.24|121.75|120.25|121.73|120.23|9
1627015710000|2021-07-23 04:48:30|121.73|120.23|121.74|120.24|121.74|120.24|121.73|120.23|2
1627015720000|2021-07-23 04:48:40|121.73|120.23|121.74|120.24|121.75|120.25|121.73|120.23|10
1627015730000|2021-07-23 04:48:50|121.75|120.25|121.76|120.26|121.76|120.26|121.75|120.25|4
1627015750000|2021-07-23 04:49:10|121.77|120.27|121.73|120.23|121.78|120.28|121.73|120.23|10
1627015760000|2021-07-23 04:49:20|121.74|120.24|121.78|120.28|121.78|120.28|121.73|120.23|7
1627015770000|2021-07-23 04:49:30|121.76|120.26|121.74|120.24|121.76|120.26|121.74|120.24|3
1627015780000|2021-07-23 04:49:40|121.73|120.23|121.74|120.24|121.74|120.24|121.73|120.23|2
1627015790000|2021-07-23 04:49:50|121.75|120.25|121.79|120.29|121.79|120.29|121.75|120.25|5
1627015800000|2021-07-23 04:50:00|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|2
1627015810000|2021-07-23 04:50:10|121.8|120.3|121.79|120.29|121.8|120.3|121.79|120.29|2
1627015830000|2021-07-23 04:50:30|121.8|120.3|121.81|120.31|121.81|120.31|121.8|120.3|4
1627015840000|2021-07-23 04:50:40|121.82|120.32|121.8|120.3|121.82|120.32|121.79|120.29|6
1627015850000|2021-07-23 04:50:50|121.79|120.29|121.82|120.32|121.82|120.32|121.79|120.29|6
1627015870000|2021-07-23 04:51:10|121.81|120.31|121.82|120.32|121.82|120.32|121.81|120.31|4
1627015890000|2021-07-23 04:51:30|121.81|120.31|121.74|120.24|121.82|120.32|121.69|120.19|23
1627015900000|2021-07-23 04:51:40|121.75|120.25|121.73|120.23|121.76|120.26|121.73|120.23|8
1627015910000|2021-07-23 04:51:50|121.74|120.24|121.78|120.28|121.79|120.29|121.73|120.23|12
1627015920000|2021-07-23 04:52:00|121.77|120.27|121.72|120.22|121.77|120.27|121.71|120.21|18
1627015930000|2021-07-23 04:52:10|121.73|120.23|121.72|120.22|121.73|120.23|121.72|120.22|2
1627015940000|2021-07-23 04:52:20|121.73|120.23|121.73|120.23|121.74|120.24|121.73|120.23|3
1627015960000|2021-07-23 04:52:40|121.75|120.25|121.76|120.26|121.76|120.26|121.75|120.25|2
1627015970000|2021-07-23 04:52:50|121.75|120.25|121.75|120.25|121.77|120.27|121.74|120.24|8
1627015980000|2021-07-23 04:53:00|121.76|120.26|121.76|120.26|121.77|120.27|121.76|120.26|3
1627015990000|2021-07-23 04:53:10|121.77|120.27|121.81|120.31|121.81|120.31|121.77|120.27|5
1627016000000|2021-07-23 04:53:20|121.78|120.28|121.83|120.33|121.83|120.33|121.78|120.28|8
1627016010000|2021-07-23 04:53:30|121.82|120.32|121.78|120.28|121.83|120.33|121.78|120.28|9
1627016020000|2021-07-23 04:53:40|121.77|120.27|121.77|120.27|121.77|120.27|121.75|120.25|10
1627016030000|2021-07-23 04:53:50|121.78|120.28|121.79|120.29|121.79|120.29|121.78|120.28|4
1627016040000|2021-07-23 04:54:00|121.78|120.28|121.8|120.3|121.8|120.3|121.78|120.28|7
1627016050000|2021-07-23 04:54:10|121.81|120.31|121.84|120.34|121.85|120.35|121.81|120.31|12
1627016060000|2021-07-23 04:54:20|121.83|120.33|121.81|120.31|121.83|120.33|121.81|120.31|3
1627016070000|2021-07-23 04:54:30|121.82|120.32|121.82|120.32|121.83|120.33|121.81|120.31|9
1627016080000|2021-07-23 04:54:40|121.81|120.31|121.82|120.32|121.82|120.32|121.8|120.3|3
1627016090000|2021-07-23 04:54:50|121.81|120.31|121.78|120.28|121.81|120.31|121.76|120.26|10
1627016100000|2021-07-23 04:55:00|121.79|120.29|121.8|120.3|121.84|120.34|121.79|120.29|7
1627016120000|2021-07-23 04:55:20|121.81|120.31|121.8|120.3|121.81|120.31|121.79|120.29|10
1627016130000|2021-07-23 04:55:30|121.79|120.29|121.79|120.29|121.79|120.29|121.78|120.28|5
1627016140000|2021-07-23 04:55:40|121.8|120.3|121.77|120.27|121.8|120.3|121.77|120.27|5
1627016150000|2021-07-23 04:55:50|121.76|120.26|121.76|120.26|121.77|120.27|121.76|120.26|3
1627016160000|2021-07-23 04:56:00|121.75|120.25|121.75|120.25|121.75|120.25|121.74|120.24|7
1627016170000|2021-07-23 04:56:10|121.76|120.26|121.76|120.26|121.76|120.26|121.75|120.25|3
1627016180000|2021-07-23 04:56:20|121.77|120.27|121.8|120.3|121.8|120.3|121.75|120.25|11
1627016190000|2021-07-23 04:56:30|121.79|120.29|121.8|120.3|121.81|120.31|121.79|120.29|8
1627016200000|2021-07-23 04:56:40|121.81|120.31|121.84|120.34|121.84|120.34|121.81|120.31|3
1627016210000|2021-07-23 04:56:50|121.83|120.33|121.81|120.31|121.83|120.33|121.8|120.3|9
1627016220000|2021-07-23 04:57:00|121.82|120.32|121.8|120.3|121.82|120.32|121.8|120.3|5
1627016230000|2021-07-23 04:57:10|121.81|120.31|121.82|120.32|121.84|120.34|121.81|120.31|12
1627016240000|2021-07-23 04:57:20|121.81|120.31|121.83|120.33|121.83|120.33|121.81|120.31|8
1627016250000|2021-07-23 04:57:30|121.84|120.34|121.94|120.44|121.94|120.44|121.83|120.33|13
1627016260000|2021-07-23 04:57:40|121.96|120.46|122.04|120.54|122.05|120.55|121.96|120.46|13
1627016270000|2021-07-23 04:57:50|122.03|120.53|121.95|120.45|122.03|120.53|121.95|120.45|15
1627016280000|2021-07-23 04:58:00|121.94|120.44|122.01|120.51|122.02|120.52|121.94|120.44|13
1627016290000|2021-07-23 04:58:10|122|120.5|122.02|120.52|122.03|120.53|122|120.5|11
1627016300000|2021-07-23 04:58:20|122.01|120.51|121.98|120.48|122.03|120.53|121.97|120.47|10
1627016310000|2021-07-23 04:58:30|121.97|120.47|121.9|120.4|121.98|120.48|121.9|120.4|14
1627016320000|2021-07-23 04:58:40|121.89|120.39|121.91|120.41|121.91|120.41|121.87|120.37|10
1627016330000|2021-07-23 04:58:50|121.9|120.4|121.93|120.43|121.97|120.47|121.89|120.39|16
1627016340000|2021-07-23 04:59:00|121.92|120.42|121.91|120.41|121.92|120.42|121.9|120.4|10
1627016350000|2021-07-23 04:59:10|121.9|120.4|121.9|120.4|121.92|120.42|121.88|120.38|17
1627016360000|2021-07-23 04:59:20|121.92|120.42|121.91|120.41|121.92|120.42|121.89|120.39|16
1627016370000|2021-07-23 04:59:30|121.9|120.4|121.94|120.44|121.95|120.45|121.9|120.4|9
1627016380000|2021-07-23 04:59:40|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|8
1627016390000|2021-07-23 04:59:50|121.95|120.45|121.95|120.45|121.96|120.46|121.94|120.44|5
1627016400000|2021-07-23 05:00:00|121.96|120.46|122.04|120.54|122.05|120.55|121.96|120.46|15
1627016410000|2021-07-23 05:00:10|122.03|120.53|122.03|120.53|122.08|120.58|121.99|120.49|20
1627016420000|2021-07-23 05:00:20|122.06|120.56|122.07|120.57|122.08|120.58|122.03|120.53|9
1627016430000|2021-07-23 05:00:30|122.06|120.56|122.06|120.56|122.07|120.57|122.06|120.56|7
1627016440000|2021-07-23 05:00:40|122.07|120.57|122|120.5|122.07|120.57|121.99|120.49|9
1627016450000|2021-07-23 05:00:50|121.99|120.49|121.98|120.48|122|120.5|121.97|120.47|16
1627016460000|2021-07-23 05:01:00|121.99|120.49|121.96|120.46|121.99|120.49|121.96|120.46|9
1627016470000|2021-07-23 05:01:10|121.97|120.47|121.97|120.47|121.98|120.48|121.96|120.46|16
1627016480000|2021-07-23 05:01:20|121.96|120.46|121.95|120.45|121.97|120.47|121.93|120.43|9
1627016490000|2021-07-23 05:01:30|121.94|120.44|121.94|120.44|121.95|120.45|121.93|120.43|7
1627016500000|2021-07-23 05:01:40|121.93|120.43|121.95|120.45|121.95|120.45|121.93|120.43|7
1627016510000|2021-07-23 05:01:50|121.94|120.44|122|120.5|122|120.5|121.92|120.42|12
1627016520000|2021-07-23 05:02:00|121.99|120.49|122.03|120.53|122.05|120.55|121.99|120.49|13
1627016530000|2021-07-23 05:02:10|122.04|120.54|122.02|120.52|122.05|120.55|122.02|120.52|9
1627016540000|2021-07-23 05:02:20|122.03|120.53|122.06|120.56|122.07|120.57|122.02|120.52|12
1627016550000|2021-07-23 05:02:30|122.05|120.55|122.06|120.56|122.07|120.57|122.04|120.54|10
1627016560000|2021-07-23 05:02:40|122.07|120.57|122.13|120.63|122.13|120.63|122.06|120.56|7
1627016570000|2021-07-23 05:02:50|122.15|120.65|122.16|120.66|122.17|120.67|122.15|120.65|11
1627016580000|2021-07-23 05:03:00|122.15|120.65|122.13|120.63|122.15|120.65|122.08|120.58|17
1627016590000|2021-07-23 05:03:10|122.14|120.64|122.08|120.58|122.15|120.65|122.08|120.58|14
1627016600000|2021-07-23 05:03:20|122.09|120.59|122.1|120.6|122.11|120.61|122.07|120.57|16
1627016610000|2021-07-23 05:03:30|122.09|120.59|122.12|120.62|122.12|120.62|122.09|120.59|8
1627016620000|2021-07-23 05:03:40|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|9
1627016630000|2021-07-23 05:03:50|122.12|120.62|122.12|120.62|122.13|120.63|122.1|120.6|7
1627016640000|2021-07-23 05:04:00|122.13|120.63|122.16|120.66|122.17|120.67|122.12|120.62|12
1627016650000|2021-07-23 05:04:10|122.17|120.67|122.2|120.7|122.21|120.71|122.17|120.67|9
1627016660000|2021-07-23 05:04:20|122.21|120.71|122.22|120.72|122.24|120.74|122.2|120.7|6
1627016670000|2021-07-23 05:04:30|122.21|120.71|122.23|120.73|122.25|120.75|122.21|120.71|14
1627016680000|2021-07-23 05:04:40|122.25|120.75|122.21|120.71|122.26|120.76|122.21|120.71|10
1627016690000|2021-07-23 05:04:50|122.22|120.72|122.21|120.71|122.22|120.72|122.17|120.67|12
1627016700000|2021-07-23 05:05:00|122.22|120.72|122.16|120.66|122.22|120.72|122.16|120.66|18
1627016710000|2021-07-23 05:05:10|122.17|120.67|122.12|120.62|122.17|120.67|122.12|120.62|10
1627016720000|2021-07-23 05:05:20|122.13|120.63|122.13|120.63|122.15|120.65|122.12|120.62|9
1627016730000|2021-07-23 05:05:30|122.14|120.64|122.18|120.68|122.2|120.7|122.14|120.64|15
1627016740000|2021-07-23 05:05:40|122.19|120.69|122.19|120.69|122.19|120.69|122.17|120.67|7
1627016750000|2021-07-23 05:05:50|122.18|120.68|122.2|120.7|122.22|120.72|122.18|120.68|7
1627016760000|2021-07-23 05:06:00|122.19|120.69|122.19|120.69|122.21|120.71|122.18|120.68|13
1627016770000|2021-07-23 05:06:10|122.2|120.7|122.2|120.7|122.2|120.7|122.19|120.69|9
1627016780000|2021-07-23 05:06:20|122.21|120.71|122.18|120.68|122.21|120.71|122.14|120.64|16
1627016790000|2021-07-23 05:06:30|122.19|120.69|122.2|120.7|122.2|120.7|122.18|120.68|7
1627016800000|2021-07-23 05:06:40|122.21|120.71|122.2|120.7|122.21|120.71|122.2|120.7|2
1627016810000|2021-07-23 05:06:50|122.19|120.69|122.21|120.71|122.21|120.71|122.18|120.68|5
1627016820000|2021-07-23 05:07:00|122.2|120.7|122.2|120.7|122.22|120.72|122.19|120.69|17
1627016830000|2021-07-23 05:07:10|122.21|120.71|122.18|120.68|122.21|120.71|122.17|120.67|16
1627016840000|2021-07-23 05:07:20|122.19|120.69|122.19|120.69|122.2|120.7|122.18|120.68|11
1627016850000|2021-07-23 05:07:30|122.18|120.68|122.15|120.65|122.19|120.69|122.14|120.64|14
1627016860000|2021-07-23 05:07:40|122.16|120.66|122.16|120.66|122.18|120.68|122.15|120.65|10
1627016870000|2021-07-23 05:07:50|122.17|120.67|122.18|120.68|122.18|120.68|122.17|120.67|2
1627016880000|2021-07-23 05:08:00|122.19|120.69|122.19|120.69|122.2|120.7|122.17|120.67|18
1627016890000|2021-07-23 05:08:10|122.18|120.68|122.22|120.72|122.23|120.73|122.17|120.67|14
1627016910000|2021-07-23 05:08:30|122.21|120.71|122.2|120.7|122.22|120.72|122.2|120.7|12
1627016920000|2021-07-23 05:08:40|122.21|120.71|122.2|120.7|122.22|120.72|122.2|120.7|8
1627016940000|2021-07-23 05:09:00|122.23|120.73|122.25|120.75|122.25|120.75|122.22|120.72|4
1627016950000|2021-07-23 05:09:10|122.28|120.78|122.25|120.75|122.28|120.78|122.25|120.75|2
1627016960000|2021-07-23 05:09:20|122.24|120.74|122.3|120.8|122.3|120.8|122.24|120.74|10
1627016970000|2021-07-23 05:09:30|122.31|120.81|122.29|120.79|122.31|120.81|122.28|120.78|7
1627016980000|2021-07-23 05:09:40|122.27|120.77|122.29|120.79|122.29|120.79|122.26|120.76|10
1627016990000|2021-07-23 05:09:50|122.27|120.77|122.28|120.78|122.29|120.79|122.26|120.76|7
1627017000000|2021-07-23 05:10:00|122.27|120.77|122.24|120.74|122.28|120.78|122.23|120.73|8
1627017010000|2021-07-23 05:10:10|122.23|120.73|122.23|120.73|122.23|120.73|122.23|120.73|1
1627017020000|2021-07-23 05:10:20|122.22|120.72|122.22|120.72|122.22|120.72|122.2|120.7|9
1627017030000|2021-07-23 05:10:30|122.21|120.71|122.2|120.7|122.22|120.72|122.2|120.7|4
1627017040000|2021-07-23 05:10:40|122.19|120.69|122.18|120.68|122.19|120.69|122.18|120.68|12
1627017050000|2021-07-23 05:10:50|122.19|120.69|122.17|120.67|122.19|120.69|122.14|120.64|13
1627017060000|2021-07-23 05:11:00|122.18|120.68|122.22|120.72|122.23|120.73|122.17|120.67|11
1627017070000|2021-07-23 05:11:10|122.21|120.71|122.21|120.71|122.23|120.73|122.21|120.71|13
1627017080000|2021-07-23 05:11:20|122.22|120.72|122.23|120.73|122.24|120.74|122.2|120.7|11
1627017090000|2021-07-23 05:11:30|122.24|120.74|122.24|120.74|122.24|120.74|122.23|120.73|7
1627017100000|2021-07-23 05:11:40|122.23|120.73|122.22|120.72|122.24|120.74|122.2|120.7|8
1627017120000|2021-07-23 05:12:00|122.23|120.73|122.27|120.77|122.28|120.78|122.22|120.72|11
1627017130000|2021-07-23 05:12:10|122.26|120.76|122.26|120.76|122.26|120.76|122.22|120.72|19
1627017140000|2021-07-23 05:12:20|122.27|120.77|122.28|120.78|122.29|120.79|122.26|120.76|10
1627017150000|2021-07-23 05:12:30|122.27|120.77|122.25|120.75|122.27|120.77|122.25|120.75|9
1627017160000|2021-07-23 05:12:40|122.26|120.76|122.24|120.74|122.26|120.76|122.21|120.71|10
1627017170000|2021-07-23 05:12:50|122.23|120.73|122.26|120.76|122.26|120.76|122.23|120.73|4
1627017180000|2021-07-23 05:13:00|122.25|120.75|122.26|120.76|122.28|120.78|122.25|120.75|13
1627017190000|2021-07-23 05:13:10|122.28|120.78|122.27|120.77|122.31|120.81|122.26|120.76|13
1627017200000|2021-07-23 05:13:20|122.28|120.78|122.26|120.76|122.3|120.8|122.26|120.76|7
1627017210000|2021-07-23 05:13:30|122.27|120.77|122.29|120.79|122.29|120.79|122.27|120.77|2
1627017220000|2021-07-23 05:13:40|122.28|120.78|122.29|120.79|122.3|120.8|122.28|120.78|4
1627017230000|2021-07-23 05:13:50|122.3|120.8|122.31|120.81|122.37|120.87|122.29|120.79|20
1627017240000|2021-07-23 05:14:00|122.32|120.82|122.44|120.94|122.44|120.94|122.31|120.81|21
1627017250000|2021-07-23 05:14:10|122.45|120.95|122.43|120.93|122.48|120.98|122.39|120.89|20
1627017260000|2021-07-23 05:14:20|122.44|120.94|122.37|120.87|122.45|120.95|122.37|120.87|18
1627017270000|2021-07-23 05:14:30|122.38|120.88|122.4|120.9|122.4|120.9|122.36|120.86|16
1627017280000|2021-07-23 05:14:40|122.39|120.89|122.39|120.89|122.4|120.9|122.38|120.88|7
1627017290000|2021-07-23 05:14:50|122.38|120.88|122.36|120.86|122.39|120.89|122.35|120.85|8
1627017300000|2021-07-23 05:15:00|122.35|120.85|122.29|120.79|122.35|120.85|122.28|120.78|14
1627017310000|2021-07-23 05:15:10|122.33|120.83|122.22|120.72|122.33|120.83|122.21|120.71|15
1627017320000|2021-07-23 05:15:20|122.21|120.71|122.22|120.72|122.24|120.74|122.21|120.71|10
1627017330000|2021-07-23 05:15:30|122.23|120.73|122.23|120.73|122.23|120.73|122.21|120.71|11
1627017340000|2021-07-23 05:15:40|122.24|120.74|122.23|120.73|122.24|120.74|122.21|120.71|11
1627017350000|2021-07-23 05:15:50|122.22|120.72|122.24|120.74|122.24|120.74|122.22|120.72|3
1627017360000|2021-07-23 05:16:00|122.22|120.72|122.24|120.74|122.25|120.75|122.22|120.72|6
1627017370000|2021-07-23 05:16:10|122.23|120.73|122.19|120.69|122.25|120.75|122.19|120.69|10
1627017380000|2021-07-23 05:16:20|122.18|120.68|122.15|120.65|122.19|120.69|122.14|120.64|15
1627017390000|2021-07-23 05:16:30|122.14|120.64|122.19|120.69|122.2|120.7|122.14|120.64|15
1627017400000|2021-07-23 05:16:40|122.2|120.7|122.21|120.71|122.22|120.72|122.2|120.7|9
1627017410000|2021-07-23 05:16:50|122.2|120.7|122.2|120.7|122.23|120.73|122.2|120.7|9
1627017420000|2021-07-23 05:17:00|122.21|120.71|122.2|120.7|122.21|120.71|122.19|120.69|12
1627017430000|2021-07-23 05:17:10|122.19|120.69|122.16|120.66|122.19|120.69|122.15|120.65|14
1627017440000|2021-07-23 05:17:20|122.17|120.67|122.16|120.66|122.19|120.69|122.15|120.65|10
1627017450000|2021-07-23 05:17:30|122.15|120.65|122.14|120.64|122.15|120.65|122.13|120.63|10
1627017460000|2021-07-23 05:17:40|122.13|120.63|122.14|120.64|122.15|120.65|122.13|120.63|12
1627017470000|2021-07-23 05:17:50|122.13|120.63|122.1|120.6|122.13|120.63|122.09|120.59|12
1627017480000|2021-07-23 05:18:00|122.09|120.59|122.14|120.64|122.15|120.65|122.09|120.59|10
1627017490000|2021-07-23 05:18:10|122.13|120.63|122.12|120.62|122.14|120.64|122.12|120.62|4
1627017500000|2021-07-23 05:18:20|122.11|120.61|122.12|120.62|122.13|120.63|122.1|120.6|16
1627017510000|2021-07-23 05:18:30|122.14|120.64|122.17|120.67|122.18|120.68|122.14|120.64|10
1627017520000|2021-07-23 05:18:40|122.18|120.68|122.18|120.68|122.19|120.69|122.17|120.67|13
1627017530000|2021-07-23 05:18:50|122.17|120.67|122.16|120.66|122.18|120.68|122.16|120.66|8
1627017540000|2021-07-23 05:19:00|122.17|120.67|122.17|120.67|122.17|120.67|122.16|120.66|3
1627017550000|2021-07-23 05:19:10|122.19|120.69|122.18|120.68|122.22|120.72|122.18|120.68|10
1627017560000|2021-07-23 05:19:20|122.21|120.71|122.22|120.72|122.22|120.72|122.2|120.7|8
1627017570000|2021-07-23 05:19:30|122.21|120.71|122.23|120.73|122.23|120.73|122.2|120.7|9
1627017580000|2021-07-23 05:19:40|122.22|120.72|122.26|120.76|122.26|120.76|122.22|120.72|3
1627017590000|2021-07-23 05:19:50|122.25|120.75|122.31|120.81|122.31|120.81|122.25|120.75|17
1627017600000|2021-07-23 05:20:00|122.3|120.8|122.23|120.73|122.3|120.8|122.22|120.72|20
1627017610000|2021-07-23 05:20:10|122.22|120.72|122.19|120.69|122.23|120.73|122.18|120.68|11
1627017620000|2021-07-23 05:20:20|122.18|120.68|122.15|120.65|122.19|120.69|122.14|120.64|9
1627017630000|2021-07-23 05:20:30|122.16|120.66|122.17|120.67|122.17|120.67|122.15|120.65|6
1627017640000|2021-07-23 05:20:40|122.16|120.66|122.14|120.64|122.16|120.66|122.13|120.63|9
1627017650000|2021-07-23 05:20:50|122.13|120.63|122.13|120.63|122.14|120.64|122.12|120.62|12
1627017660000|2021-07-23 05:21:00|122.12|120.62|122.13|120.63|122.14|120.64|122.12|120.62|10
1627017670000|2021-07-23 05:21:10|122.14|120.64|122.14|120.64|122.16|120.66|122.12|120.62|11
1627017680000|2021-07-23 05:21:20|122.15|120.65|122.17|120.67|122.18|120.68|122.14|120.64|16
1627017690000|2021-07-23 05:21:30|122.16|120.66|122.17|120.67|122.17|120.67|122.15|120.65|5
1627017700000|2021-07-23 05:21:40|122.19|120.69|122.2|120.7|122.2|120.7|122.18|120.68|8
1627017710000|2021-07-23 05:21:50|122.22|120.72|122.15|120.65|122.22|120.72|122.15|120.65|11
1627017720000|2021-07-23 05:22:00|122.16|120.66|122.13|120.63|122.24|120.74|122.13|120.63|18
1627017730000|2021-07-23 05:22:10|122.12|120.62|122.12|120.62|122.13|120.63|122.12|120.62|9
1627017740000|2021-07-23 05:22:20|122.13|120.63|122.13|120.63|122.14|120.64|122.12|120.62|7
1627017750000|2021-07-23 05:22:30|122.12|120.62|122.13|120.63|122.13|120.63|122.12|120.62|6
1627017760000|2021-07-23 05:22:40|122.14|120.64|122.15|120.65|122.16|120.66|122.13|120.63|6
1627017770000|2021-07-23 05:22:50|122.14|120.64|122.13|120.63|122.15|120.65|122.13|120.63|6
1627017780000|2021-07-23 05:23:00|122.12|120.62|122.11|120.61|122.13|120.63|122.11|120.61|4
1627017790000|2021-07-23 05:23:10|122.1|120.6|122.1|120.6|122.11|120.61|122.1|120.6|5
1627017800000|2021-07-23 05:23:20|122.11|120.61|122.13|120.63|122.14|120.64|122.1|120.6|13
1627017810000|2021-07-23 05:23:30|122.12|120.62|122.1|120.6|122.12|120.62|122.09|120.59|11
1627017820000|2021-07-23 05:23:40|122.11|120.61|122.12|120.62|122.12|120.62|122.1|120.6|18
1627017830000|2021-07-23 05:23:50|122.13|120.63|122.11|120.61|122.13|120.63|122.11|120.61|5
1627017840000|2021-07-23 05:24:00|122.12|120.62|122.13|120.63|122.17|120.67|122.11|120.61|16
1627017850000|2021-07-23 05:24:10|122.14|120.64|122.15|120.65|122.18|120.68|122.13|120.63|15
1627017860000|2021-07-23 05:24:20|122.16|120.66|122.14|120.64|122.16|120.66|122.13|120.63|7
1627017870000|2021-07-23 05:24:30|122.13|120.63|122.14|120.64|122.14|120.64|122.12|120.62|9
1627017880000|2021-07-23 05:24:40|122.15|120.65|122.17|120.67|122.2|120.7|122.15|120.65|9
1627017890000|2021-07-23 05:24:50|122.18|120.68|122.18|120.68|122.22|120.72|122.17|120.67|13
1627017900000|2021-07-23 05:25:00|122.19|120.69|122.19|120.69|122.19|120.69|122.17|120.67|8
1627017910000|2021-07-23 05:25:10|122.2|120.7|122.21|120.71|122.21|120.71|122.19|120.69|12
1627017920000|2021-07-23 05:25:20|122.22|120.72|122.17|120.67|122.22|120.72|122.16|120.66|10
1627017930000|2021-07-23 05:25:30|122.16|120.66|122.16|120.66|122.17|120.67|122.16|120.66|3
1627017940000|2021-07-23 05:25:40|122.17|120.67|122.15|120.65|122.17|120.67|122.15|120.65|3
1627017950000|2021-07-23 05:25:50|122.14|120.64|122.16|120.66|122.16|120.66|122.14|120.64|5
1627017960000|2021-07-23 05:26:00|122.15|120.65|122.12|120.62|122.15|120.65|122.11|120.61|7
1627017970000|2021-07-23 05:26:10|122.11|120.61|122.14|120.64|122.14|120.64|122.1|120.6|9
1627017980000|2021-07-23 05:26:20|122.15|120.65|122.14|120.64|122.15|120.65|122.14|120.64|10
1627017990000|2021-07-23 05:26:30|122.15|120.65|122.1|120.6|122.16|120.66|122.1|120.6|12
1627018000000|2021-07-23 05:26:40|122.11|120.61|122.11|120.61|122.11|120.61|122.1|120.6|11
1627018010000|2021-07-23 05:26:50|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1627018020000|2021-07-23 05:27:00|122.08|120.58|122.1|120.6|122.11|120.61|122.08|120.58|8
1627018030000|2021-07-23 05:27:10|122.11|120.61|122.11|120.61|122.12|120.62|122.1|120.6|10
1627018040000|2021-07-23 05:27:20|122.1|120.6|122.09|120.59|122.1|120.6|122.09|120.59|2
1627018050000|2021-07-23 05:27:30|122.1|120.6|122.08|120.58|122.1|120.6|122.08|120.58|3
1627018060000|2021-07-23 05:27:40|122.09|120.59|122.09|120.59|122.11|120.61|122.08|120.58|8
1627018070000|2021-07-23 05:27:50|122.1|120.6|122.1|120.6|122.12|120.62|122.09|120.59|17
1627018080000|2021-07-23 05:28:00|122.09|120.59|122.1|120.6|122.12|120.62|122.09|120.59|5
1627018090000|2021-07-23 05:28:10|122.11|120.61|122.1|120.6|122.11|120.61|122.09|120.59|10
1627018100000|2021-07-23 05:28:20|122.09|120.59|122.1|120.6|122.11|120.61|122.08|120.58|10
1627018110000|2021-07-23 05:28:30|122.08|120.58|122.07|120.57|122.08|120.58|122.07|120.57|6
1627018120000|2021-07-23 05:28:40|122.08|120.58|122.1|120.6|122.1|120.6|122.07|120.57|11
1627018130000|2021-07-23 05:28:50|122.11|120.61|122.12|120.62|122.12|120.62|122.09|120.59|7
1627018140000|2021-07-23 05:29:00|122.11|120.61|122.13|120.63|122.13|120.63|122.11|120.61|5
1627018150000|2021-07-23 05:29:10|122.12|120.62|122.1|120.6|122.12|120.62|122.1|120.6|7
1627018160000|2021-07-23 05:29:20|122.11|120.61|122.11|120.61|122.12|120.62|122.11|120.61|7
1627018170000|2021-07-23 05:29:30|122.12|120.62|122.17|120.67|122.2|120.7|122.12|120.62|9
1627018180000|2021-07-23 05:29:40|122.18|120.68|122.2|120.7|122.21|120.71|122.18|120.68|15
1627018190000|2021-07-23 05:29:50|122.19|120.69|122.18|120.68|122.2|120.7|122.18|120.68|10
1627018200000|2021-07-23 05:30:00|122.19|120.69|122.2|120.7|122.21|120.71|122.19|120.69|10
1627018210000|2021-07-23 05:30:10|122.22|120.72|122.27|120.77|122.27|120.77|122.19|120.69|7
1627018220000|2021-07-23 05:30:20|122.28|120.78|122.26|120.76|122.28|120.78|122.25|120.75|7
1627018230000|2021-07-23 05:30:30|122.25|120.75|122.24|120.74|122.27|120.77|122.24|120.74|8
1627018240000|2021-07-23 05:30:40|122.25|120.75|122.22|120.72|122.25|120.75|122.22|120.72|8
1627018250000|2021-07-23 05:30:50|122.23|120.73|122.2|120.7|122.23|120.73|122.2|120.7|3
1627018260000|2021-07-23 05:31:00|122.22|120.72|122.22|120.72|122.23|120.73|122.21|120.71|7
1627018270000|2021-07-23 05:31:10|122.23|120.73|122.22|120.72|122.24|120.74|122.21|120.71|17
1627018280000|2021-07-23 05:31:20|122.21|120.71|122.22|120.72|122.23|120.73|122.21|120.71|8
1627018290000|2021-07-23 05:31:30|122.21|120.71|122.26|120.76|122.26|120.76|122.21|120.71|14
1627018300000|2021-07-23 05:31:40|122.25|120.75|122.26|120.76|122.26|120.76|122.25|120.75|6
1627018310000|2021-07-23 05:31:50|122.24|120.74|122.24|120.74|122.27|120.77|122.24|120.74|6
1627018320000|2021-07-23 05:32:00|122.25|120.75|122.25|120.75|122.25|120.75|122.23|120.73|4
1627018330000|2021-07-23 05:32:10|122.26|120.76|122.27|120.77|122.28|120.78|122.26|120.76|6
1627018340000|2021-07-23 05:32:20|122.28|120.78|122.29|120.79|122.29|120.79|122.26|120.76|14
1627018350000|2021-07-23 05:32:30|122.28|120.78|122.28|120.78|122.29|120.79|122.26|120.76|5
1627018360000|2021-07-23 05:32:40|122.29|120.79|122.3|120.8|122.3|120.8|122.29|120.79|2
1627018380000|2021-07-23 05:33:00|122.29|120.79|122.28|120.78|122.29|120.79|122.27|120.77|4
1627018390000|2021-07-23 05:33:10|122.29|120.79|122.33|120.83|122.34|120.84|122.29|120.79|6
1627018400000|2021-07-23 05:33:20|122.34|120.84|122.33|120.83|122.34|120.84|122.33|120.83|6
1627018410000|2021-07-23 05:33:30|122.36|120.86|122.36|120.86|122.36|120.86|122.34|120.84|7
1627018420000|2021-07-23 05:33:40|122.35|120.85|122.44|120.94|122.44|120.94|122.35|120.85|15
1627018430000|2021-07-23 05:33:50|122.45|120.95|122.43|120.93|122.45|120.95|122.38|120.88|17
1627018440000|2021-07-23 05:34:00|122.41|120.91|122.41|120.91|122.44|120.94|122.4|120.9|10
1627018450000|2021-07-23 05:34:10|122.4|120.9|122.42|120.92|122.44|120.94|122.4|120.9|15
1627018460000|2021-07-23 05:34:20|122.41|120.91|122.42|120.92|122.45|120.95|122.38|120.88|12
1627018470000|2021-07-23 05:34:30|122.41|120.91|122.47|120.97|122.47|120.97|122.41|120.91|20
1627018480000|2021-07-23 05:34:40|122.46|120.96|122.54|121.04|122.55|121.05|122.45|120.95|10
1627018490000|2021-07-23 05:34:50|122.55|121.05|122.55|121.05|122.6|121.1|122.53|121.03|18
1627018500000|2021-07-23 05:35:00|122.56|121.06|122.6|121.1|122.6|121.1|122.53|121.03|16
1627018510000|2021-07-23 05:35:10|122.59|121.09|122.58|121.08|122.64|121.14|122.58|121.08|12
1627018520000|2021-07-23 05:35:20|122.57|121.07|122.54|121.04|122.58|121.08|122.54|121.04|16
1627018530000|2021-07-23 05:35:30|122.55|121.05|122.54|121.04|122.56|121.06|122.5|121|22
1627018540000|2021-07-23 05:35:40|122.53|121.03|122.52|121.02|122.55|121.05|122.51|121.01|11
1627018550000|2021-07-23 05:35:50|122.53|121.03|122.51|121.01|122.53|121.03|122.51|121.01|7
1627018560000|2021-07-23 05:36:00|122.5|121|122.56|121.06|122.56|121.06|122.5|121|9
1627018570000|2021-07-23 05:36:10|122.53|121.03|122.53|121.03|122.55|121.05|122.5|121|15
1627018580000|2021-07-23 05:36:20|122.52|121.02|122.52|121.02|122.53|121.03|122.51|121.01|9
1627018590000|2021-07-23 05:36:30|122.51|121.01|122.54|121.04|122.56|121.06|122.51|121.01|15
1627018600000|2021-07-23 05:36:40|122.55|121.05|122.53|121.03|122.57|121.07|122.53|121.03|8
1627018610000|2021-07-23 05:36:50|122.55|121.05|122.51|121.01|122.56|121.06|122.5|121|19
1627018620000|2021-07-23 05:37:00|122.5|121|122.57|121.07|122.57|121.07|122.5|121|20
1627018630000|2021-07-23 05:37:10|122.56|121.06|122.58|121.08|122.58|121.08|122.56|121.06|5
1627018640000|2021-07-23 05:37:20|122.59|121.09|122.69|121.19|122.69|121.19|122.59|121.09|10
1627018650000|2021-07-23 05:37:30|122.71|121.21|122.73|121.23|122.86|121.36|122.71|121.21|26
1627018660000|2021-07-23 05:37:40|122.74|121.24|122.63|121.13|122.74|121.24|122.63|121.13|21
1627018670000|2021-07-23 05:37:50|122.64|121.14|122.69|121.19|122.71|121.21|122.64|121.14|20
1627018680000|2021-07-23 05:38:00|122.67|121.17|122.67|121.17|122.7|121.2|122.66|121.16|13
1627018690000|2021-07-23 05:38:10|122.68|121.18|122.6|121.1|122.68|121.18|122.56|121.06|12
1627018700000|2021-07-23 05:38:20|122.61|121.11|122.55|121.05|122.61|121.11|122.5|121|21
1627018710000|2021-07-23 05:38:30|122.58|121.08|122.6|121.1|122.65|121.15|122.58|121.08|16
1627018720000|2021-07-23 05:38:40|122.59|121.09|122.58|121.08|122.59|121.09|122.55|121.05|13
1627018730000|2021-07-23 05:38:50|122.57|121.07|122.53|121.03|122.57|121.07|122.53|121.03|11
1627018740000|2021-07-23 05:39:00|122.54|121.04|122.55|121.05|122.56|121.06|122.54|121.04|7
1627018750000|2021-07-23 05:39:10|122.54|121.04|122.54|121.04|122.57|121.07|122.54|121.04|14
1627018760000|2021-07-23 05:39:20|122.53|121.03|122.5|121|122.54|121.04|122.46|120.96|21
1627018770000|2021-07-23 05:39:30|122.51|121.01|122.52|121.02|122.53|121.03|122.48|120.98|12
1627018780000|2021-07-23 05:39:40|122.51|121.01|122.48|120.98|122.53|121.03|122.48|120.98|8
1627018790000|2021-07-23 05:39:50|122.47|120.97|122.46|120.96|122.51|121.01|122.46|120.96|18
1627018800000|2021-07-23 05:40:00|122.47|120.97|122.41|120.91|122.47|120.97|122.38|120.88|16
1627018810000|2021-07-23 05:40:10|122.4|120.9|122.38|120.88|122.44|120.94|122.35|120.85|23
1627018820000|2021-07-23 05:40:20|122.36|120.86|122.33|120.83|122.38|120.88|122.33|120.83|22
1627018830000|2021-07-23 05:40:30|122.32|120.82|122.29|120.79|122.33|120.83|122.27|120.77|14
1627018840000|2021-07-23 05:40:40|122.3|120.8|122.27|120.77|122.3|120.8|122.26|120.76|8
1627018850000|2021-07-23 05:40:50|122.28|120.78|122.25|120.75|122.28|120.78|122.22|120.72|14
1627018860000|2021-07-23 05:41:00|122.24|120.74|122.26|120.76|122.28|120.78|122.23|120.73|13
1627018870000|2021-07-23 05:41:10|122.27|120.77|122.26|120.76|122.3|120.8|122.25|120.75|20
1627018880000|2021-07-23 05:41:20|122.25|120.75|122.21|120.71|122.26|120.76|122.2|120.7|10
1627018890000|2021-07-23 05:41:30|122.2|120.7|122.28|120.78|122.28|120.78|122.2|120.7|7
1627018900000|2021-07-23 05:41:40|122.27|120.77|122.24|120.74|122.28|120.78|122.24|120.74|21
1627018910000|2021-07-23 05:41:50|122.25|120.75|122.23|120.73|122.28|120.78|122.23|120.73|6
1627018920000|2021-07-23 05:42:00|122.24|120.74|122.25|120.75|122.26|120.76|122.24|120.74|6
1627018930000|2021-07-23 05:42:10|122.23|120.73|122.23|120.73|122.24|120.74|122.22|120.72|11
1627018940000|2021-07-23 05:42:20|122.24|120.74|122.21|120.71|122.24|120.74|122.2|120.7|6
1627018950000|2021-07-23 05:42:30|122.2|120.7|122.2|120.7|122.2|120.7|122.14|120.64|12
1627018960000|2021-07-23 05:42:40|122.19|120.69|122.19|120.69|122.2|120.7|122.18|120.68|15
1627018970000|2021-07-23 05:42:50|122.2|120.7|122.21|120.71|122.22|120.72|122.2|120.7|8
1627018980000|2021-07-23 05:43:00|122.19|120.69|122.16|120.66|122.23|120.73|122.15|120.65|17
1627018990000|2021-07-23 05:43:10|122.17|120.67|122.09|120.59|122.17|120.67|122.09|120.59|12
1627019000000|2021-07-23 05:43:20|122.08|120.58|122.14|120.64|122.15|120.65|122.08|120.58|20
1627019010000|2021-07-23 05:43:30|122.13|120.63|122.08|120.58|122.13|120.63|122.08|120.58|13
1627019020000|2021-07-23 05:43:40|122.07|120.57|122.05|120.55|122.11|120.61|122.05|120.55|13
1627019030000|2021-07-23 05:43:50|122.07|120.57|122.03|120.53|122.07|120.57|122.03|120.53|7
1627019040000|2021-07-23 05:44:00|122.02|120.52|121.95|120.45|122.05|120.55|121.95|120.45|15
1627019050000|2021-07-23 05:44:10|121.92|120.42|121.92|120.42|121.93|120.43|121.91|120.41|9
1627019060000|2021-07-23 05:44:20|121.93|120.43|121.95|120.45|121.95|120.45|121.91|120.41|25
1627019070000|2021-07-23 05:44:30|121.94|120.44|121.82|120.32|121.94|120.44|121.82|120.32|18
1627019080000|2021-07-23 05:44:40|121.83|120.33|121.81|120.31|121.84|120.34|121.8|120.3|15
1627019090000|2021-07-23 05:44:50|121.8|120.3|121.87|120.37|121.87|120.37|121.8|120.3|17
1627019100000|2021-07-23 05:45:00|121.86|120.36|121.82|120.32|121.87|120.37|121.82|120.32|11
1627019110000|2021-07-23 05:45:10|121.83|120.33|121.83|120.33|121.84|120.34|121.78|120.28|12
1627019120000|2021-07-23 05:45:20|121.82|120.32|121.78|120.28|121.83|120.33|121.77|120.27|12
1627019130000|2021-07-23 05:45:30|121.79|120.29|121.76|120.26|121.81|120.31|121.75|120.25|18
1627019140000|2021-07-23 05:45:40|121.77|120.27|121.76|120.26|121.77|120.27|121.76|120.26|4
1627019150000|2021-07-23 05:45:50|121.75|120.25|121.76|120.26|121.76|120.26|121.75|120.25|2
1627019160000|2021-07-23 05:46:00|121.78|120.28|121.76|120.26|121.78|120.28|121.76|120.26|8
1627019170000|2021-07-23 05:46:10|121.75|120.25|121.75|120.25|121.77|120.27|121.74|120.24|11
1627019180000|2021-07-23 05:46:20|121.74|120.24|121.72|120.22|121.77|120.27|121.72|120.22|23
1627019190000|2021-07-23 05:46:30|121.75|120.25|121.7|120.2|121.75|120.25|121.7|120.2|5
1627019200000|2021-07-23 05:46:40|121.71|120.21|121.72|120.22|121.72|120.22|121.7|120.2|7
1627019210000|2021-07-23 05:46:50|121.7|120.2|121.67|120.17|121.74|120.24|121.65|120.15|17
1627019220000|2021-07-23 05:47:00|121.66|120.16|121.73|120.23|121.73|120.23|121.65|120.15|19
1627019230000|2021-07-23 05:47:10|121.74|120.24|121.75|120.25|121.77|120.27|121.72|120.22|14
1627019240000|2021-07-23 05:47:20|121.74|120.24|121.76|120.26|121.78|120.28|121.74|120.24|7
1627019250000|2021-07-23 05:47:30|121.77|120.27|121.77|120.27|121.78|120.28|121.77|120.27|7
1627019260000|2021-07-23 05:47:40|121.78|120.28|121.76|120.26|121.78|120.28|121.75|120.25|7
1627019270000|2021-07-23 05:47:50|121.77|120.27|121.78|120.28|121.78|120.28|121.76|120.26|4
1627019280000|2021-07-23 05:48:00|121.77|120.27|121.82|120.32|121.82|120.32|121.77|120.27|12
1627019290000|2021-07-23 05:48:10|121.83|120.33|121.82|120.32|121.83|120.33|121.81|120.31|10
1627019300000|2021-07-23 05:48:20|121.81|120.31|121.76|120.26|121.82|120.32|121.76|120.26|18
1627019310000|2021-07-23 05:48:30|121.72|120.22|121.77|120.27|121.78|120.28|121.71|120.21|17
1627019320000|2021-07-23 05:48:40|121.78|120.28|121.78|120.28|121.8|120.3|121.78|120.28|7
1627019330000|2021-07-23 05:48:50|121.77|120.27|121.74|120.24|121.77|120.27|121.73|120.23|16
1627019340000|2021-07-23 05:49:00|121.76|120.26|121.75|120.25|121.76|120.26|121.74|120.24|11
1627019350000|2021-07-23 05:49:10|121.76|120.26|121.69|120.19|121.76|120.26|121.66|120.16|16
1627019360000|2021-07-23 05:49:20|121.66|120.16|121.71|120.21|121.71|120.21|121.66|120.16|18
1627019370000|2021-07-23 05:49:30|121.72|120.22|121.73|120.23|121.75|120.25|121.72|120.22|11
1627019380000|2021-07-23 05:49:40|121.76|120.26|121.75|120.25|121.76|120.26|121.72|120.22|14
1627019390000|2021-07-23 05:49:50|121.76|120.26|121.86|120.36|121.86|120.36|121.76|120.26|11
1627019400000|2021-07-23 05:50:00|121.87|120.37|121.89|120.39|121.89|120.39|121.87|120.37|12
1627019410000|2021-07-23 05:50:10|121.88|120.38|121.89|120.39|121.9|120.4|121.88|120.38|10
1627019420000|2021-07-23 05:50:20|121.88|120.38|121.86|120.36|121.88|120.38|121.85|120.35|11
1627019430000|2021-07-23 05:50:30|121.85|120.35|121.75|120.25|121.85|120.35|121.75|120.25|23
1627019440000|2021-07-23 05:50:40|121.74|120.24|121.79|120.29|121.79|120.29|121.74|120.24|14
1627019450000|2021-07-23 05:50:50|121.8|120.3|121.81|120.31|121.82|120.32|121.79|120.29|16
1627019460000|2021-07-23 05:51:00|121.82|120.32|121.94|120.44|121.95|120.45|121.81|120.31|18
1627019470000|2021-07-23 05:51:10|121.95|120.45|121.92|120.42|121.95|120.45|121.89|120.39|15
1627019480000|2021-07-23 05:51:20|121.93|120.43|121.99|120.49|121.99|120.49|121.92|120.42|12
1627019490000|2021-07-23 05:51:30|122|120.5|122.01|120.51|122.01|120.51|121.98|120.48|14
1627019500000|2021-07-23 05:51:40|122.02|120.52|122.03|120.53|122.05|120.55|122.01|120.51|10
1627019510000|2021-07-23 05:51:50|122.01|120.51|121.97|120.47|122.01|120.51|121.97|120.47|5
1627019520000|2021-07-23 05:52:00|121.96|120.46|121.91|120.41|121.96|120.46|121.9|120.4|11
1627019530000|2021-07-23 05:52:10|121.92|120.42|121.93|120.43|121.94|120.44|121.91|120.41|7
1627019540000|2021-07-23 05:52:20|121.94|120.44|121.93|120.43|121.94|120.44|121.92|120.42|6
1627019550000|2021-07-23 05:52:30|121.94|120.44|121.97|120.47|122|120.5|121.93|120.43|12
1627019560000|2021-07-23 05:52:40|121.96|120.46|122.01|120.51|122.01|120.51|121.96|120.46|8
1627019570000|2021-07-23 05:52:50|122|120.5|122.01|120.51|122.02|120.52|121.98|120.48|8
1627019580000|2021-07-23 05:53:00|122.02|120.52|122.01|120.51|122.02|120.52|122|120.5|4
1627019590000|2021-07-23 05:53:10|122|120.5|121.97|120.47|122.01|120.51|121.96|120.46|10
1627019600000|2021-07-23 05:53:20|121.96|120.46|121.98|120.48|121.99|120.49|121.96|120.46|8
1627019610000|2021-07-23 05:53:30|121.97|120.47|121.99|120.49|122.02|120.52|121.97|120.47|15
1627019620000|2021-07-23 05:53:40|122|120.5|122|120.5|122|120.5|121.98|120.48|7
1627019630000|2021-07-23 05:53:50|121.99|120.49|122.03|120.53|122.04|120.54|121.99|120.49|16
1627019640000|2021-07-23 05:54:00|122.02|120.52|122.02|120.52|122.04|120.54|122.01|120.51|11
1627019650000|2021-07-23 05:54:10|122.03|120.53|122.03|120.53|122.05|120.55|122.03|120.53|7
1627019660000|2021-07-23 05:54:20|122.04|120.54|122.09|120.59|122.09|120.59|122.04|120.54|8
1627019670000|2021-07-23 05:54:30|122.08|120.58|122.08|120.58|122.09|120.59|122.07|120.57|9
1627019680000|2021-07-23 05:54:40|122.09|120.59|122.03|120.53|122.09|120.59|122.03|120.53|8
1627019690000|2021-07-23 05:54:50|122.02|120.52|122.02|120.52|122.03|120.53|122|120.5|12
1627019700000|2021-07-23 05:55:00|122.01|120.51|122|120.5|122.02|120.52|121.99|120.49|10
1627019710000|2021-07-23 05:55:10|121.99|120.49|121.96|120.46|122|120.5|121.96|120.46|10
1627019720000|2021-07-23 05:55:20|121.95|120.45|121.96|120.46|121.99|120.49|121.94|120.44|7
1627019730000|2021-07-23 05:55:30|121.95|120.45|121.94|120.44|121.96|120.46|121.94|120.44|4
1627019740000|2021-07-23 05:55:40|121.96|120.46|121.97|120.47|122|120.5|121.95|120.45|15
1627019750000|2021-07-23 05:55:50|121.98|120.48|121.99|120.49|122|120.5|121.96|120.46|11
1627019760000|2021-07-23 05:56:00|122|120.5|122.05|120.55|122.05|120.55|122|120.5|15
1627019770000|2021-07-23 05:56:10|122.04|120.54|122.05|120.55|122.08|120.58|122.04|120.54|17
1627019780000|2021-07-23 05:56:20|122.07|120.57|122.05|120.55|122.07|120.57|122.04|120.54|11
1627019790000|2021-07-23 05:56:30|122.06|120.56|122.06|120.56|122.07|120.57|122.04|120.54|14
1627019800000|2021-07-23 05:56:40|122.05|120.55|122.03|120.53|122.06|120.56|122.02|120.52|6
1627019810000|2021-07-23 05:56:50|122.02|120.52|122.02|120.52|122.02|120.52|122|120.5|8
1627019820000|2021-07-23 05:57:00|122.03|120.53|122.02|120.52|122.06|120.56|122.02|120.52|15
1627019830000|2021-07-23 05:57:10|122.03|120.53|122.06|120.56|122.06|120.56|122.03|120.53|6
1627019840000|2021-07-23 05:57:20|122.05|120.55|121.97|120.47|122.05|120.55|121.97|120.47|8
1627019850000|2021-07-23 05:57:30|121.99|120.49|121.99|120.49|122|120.5|121.98|120.48|9
1627019860000|2021-07-23 05:57:40|122|120.5|121.99|120.49|122|120.5|121.97|120.47|6
1627019870000|2021-07-23 05:57:50|121.98|120.48|121.94|120.44|122.01|120.51|121.94|120.44|9
1627019880000|2021-07-23 05:58:00|121.95|120.45|121.97|120.47|121.99|120.49|121.95|120.45|12
1627019890000|2021-07-23 05:58:10|121.96|120.46|121.94|120.44|121.97|120.47|121.94|120.44|12
1627019900000|2021-07-23 05:58:20|121.91|120.41|121.96|120.46|121.96|120.46|121.91|120.41|16
1627019910000|2021-07-23 05:58:30|121.95|120.45|121.94|120.44|121.97|120.47|121.92|120.42|11
1627019920000|2021-07-23 05:58:40|121.92|120.42|121.87|120.37|121.93|120.43|121.86|120.36|12
1627019930000|2021-07-23 05:58:50|121.88|120.38|121.9|120.4|121.9|120.4|121.87|120.37|13
1627019940000|2021-07-23 05:59:00|121.89|120.39|121.9|120.4|121.91|120.41|121.89|120.39|10
1627019950000|2021-07-23 05:59:10|121.89|120.39|121.83|120.33|121.89|120.39|121.83|120.33|10
1627019960000|2021-07-23 05:59:20|121.82|120.32|121.84|120.34|121.85|120.35|121.81|120.31|11
1627019970000|2021-07-23 05:59:30|121.85|120.35|121.86|120.36|121.86|120.36|121.83|120.33|11
1627019980000|2021-07-23 05:59:40|121.85|120.35|121.78|120.28|121.85|120.35|121.77|120.27|17
1627019990000|2021-07-23 05:59:50|121.77|120.27|121.79|120.29|121.81|120.31|121.77|120.27|6
1627020000000|2021-07-23 06:00:00|121.8|120.3|121.84|120.34|121.85|120.35|121.79|120.29|11
1627020010000|2021-07-23 06:00:10|121.83|120.33|121.8|120.3|121.84|120.34|121.8|120.3|8
1627020020000|2021-07-23 06:00:20|121.81|120.31|121.84|120.34|121.84|120.34|121.79|120.29|14
1627020030000|2021-07-23 06:00:30|121.83|120.33|121.81|120.31|121.83|120.33|121.78|120.28|10
1627020040000|2021-07-23 06:00:40|121.82|120.32|121.73|120.23|121.82|120.32|121.73|120.23|18
1627020050000|2021-07-23 06:00:50|121.72|120.22|121.74|120.24|121.74|120.24|121.71|120.21|12
1627020060000|2021-07-23 06:01:00|121.75|120.25|121.75|120.25|121.75|120.25|121.74|120.24|3
1627020070000|2021-07-23 06:01:10|121.74|120.24|121.74|120.24|121.77|120.27|121.72|120.22|13
1627020080000|2021-07-23 06:01:20|121.73|120.23|121.71|120.21|121.74|120.24|121.71|120.21|12
1627020090000|2021-07-23 06:01:30|121.73|120.23|121.67|120.17|121.73|120.23|121.67|120.17|19
1627020100000|2021-07-23 06:01:40|121.68|120.18|121.66|120.16|121.68|120.18|121.64|120.14|20
1627020110000|2021-07-23 06:01:50|121.67|120.17|121.59|120.09|121.67|120.17|121.59|120.09|9
1627020120000|2021-07-23 06:02:00|121.58|120.08|121.63|120.13|121.7|120.2|121.57|120.07|25
1627020130000|2021-07-23 06:02:10|121.62|120.12|121.57|120.07|121.63|120.13|121.56|120.06|18
1627020140000|2021-07-23 06:02:20|121.58|120.08|121.58|120.08|121.59|120.09|121.56|120.06|10
1627020150000|2021-07-23 06:02:30|121.59|120.09|121.59|120.09|121.63|120.13|121.59|120.09|13
1627020160000|2021-07-23 06:02:40|121.58|120.08|121.58|120.08|121.6|120.1|121.57|120.07|18
1627020170000|2021-07-23 06:02:50|121.57|120.07|121.57|120.07|121.58|120.08|121.56|120.06|11
1627020180000|2021-07-23 06:03:00|121.58|120.08|121.59|120.09|121.6|120.1|121.58|120.08|11
1627020190000|2021-07-23 06:03:10|121.58|120.08|121.58|120.08|121.6|120.1|121.58|120.08|9
1627020200000|2021-07-23 06:03:20|121.59|120.09|121.6|120.1|121.61|120.11|121.57|120.07|9
1627020210000|2021-07-23 06:03:30|121.59|120.09|121.58|120.08|121.6|120.1|121.57|120.07|11
1627020220000|2021-07-23 06:03:40|121.57|120.07|121.56|120.06|121.58|120.08|121.56|120.06|10
1627020230000|2021-07-23 06:03:50|121.57|120.07|121.57|120.07|121.58|120.08|121.56|120.06|11
1627020240000|2021-07-23 06:04:00|121.58|120.08|121.6|120.1|121.6|120.1|121.56|120.06|11
1627020250000|2021-07-23 06:04:10|121.57|120.07|121.57|120.07|121.61|120.11|121.56|120.06|13
1627020260000|2021-07-23 06:04:20|121.6|120.1|121.56|120.06|121.6|120.1|121.56|120.06|6
1627020270000|2021-07-23 06:04:30|121.57|120.07|121.59|120.09|121.61|120.11|121.57|120.07|14
1627020280000|2021-07-23 06:04:40|121.6|120.1|121.61|120.11|121.62|120.12|121.6|120.1|8
1627020290000|2021-07-23 06:04:50|121.62|120.12|121.63|120.13|121.63|120.13|121.61|120.11|10
1627020300000|2021-07-23 06:05:00|121.64|120.14|121.63|120.13|121.64|120.14|121.62|120.12|11
1627020310000|2021-07-23 06:05:10|121.62|120.12|121.63|120.13|121.63|120.13|121.62|120.12|4
1627020320000|2021-07-23 06:05:20|121.61|120.11|121.57|120.07|121.61|120.11|121.57|120.07|23
1627020330000|2021-07-23 06:05:30|121.6|120.1|121.59|120.09|121.6|120.1|121.56|120.06|13
1627020340000|2021-07-23 06:05:40|121.6|120.1|121.58|120.08|121.6|120.1|121.57|120.07|14
1627020350000|2021-07-23 06:05:50|121.57|120.07|121.6|120.1|121.6|120.1|121.56|120.06|17
1627020360000|2021-07-23 06:06:00|121.59|120.09|121.6|120.1|121.6|120.1|121.56|120.06|18
1627020370000|2021-07-23 06:06:10|121.61|120.11|121.6|120.1|121.61|120.11|121.58|120.08|11
1627020380000|2021-07-23 06:06:20|121.59|120.09|121.61|120.11|121.62|120.12|121.59|120.09|21
1627020390000|2021-07-23 06:06:30|121.6|120.1|121.59|120.09|121.61|120.11|121.59|120.09|8
1627020400000|2021-07-23 06:06:40|121.57|120.07|121.6|120.1|121.6|120.1|121.57|120.07|16
1627020410000|2021-07-23 06:06:50|121.58|120.08|121.59|120.09|121.6|120.1|121.58|120.08|6
1627020420000|2021-07-23 06:07:00|121.58|120.08|121.57|120.07|121.6|120.1|121.57|120.07|10
1627020430000|2021-07-23 06:07:10|121.6|120.1|121.6|120.1|121.6|120.1|121.57|120.07|11
1627020440000|2021-07-23 06:07:20|121.58|120.08|121.54|120.04|121.6|120.1|121.54|120.04|12
1627020450000|2021-07-23 06:07:30|121.57|120.07|121.57|120.07|121.6|120.1|121.55|120.05|15
1627020460000|2021-07-23 06:07:40|121.55|120.05|121.56|120.06|121.56|120.06|121.54|120.04|8
1627020470000|2021-07-23 06:07:50|121.55|120.05|121.55|120.05|121.58|120.08|121.55|120.05|15
1627020480000|2021-07-23 06:08:00|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|7
1627020490000|2021-07-23 06:08:10|121.55|120.05|121.52|120.02|121.55|120.05|121.51|120.01|9
1627020500000|2021-07-23 06:08:20|121.51|120.01|121.48|119.98|121.52|120.02|121.46|119.96|11
1627020510000|2021-07-23 06:08:30|121.47|119.97|121.47|119.97|121.48|119.98|121.46|119.96|9
1627020520000|2021-07-23 06:08:40|121.46|119.96|121.45|119.95|121.46|119.96|121.44|119.94|8
1627020530000|2021-07-23 06:08:50|121.46|119.96|121.46|119.96|121.48|119.98|121.45|119.95|10
1627020540000|2021-07-23 06:09:00|121.45|119.95|121.43|119.93|121.45|119.95|121.42|119.92|8
1627020550000|2021-07-23 06:09:10|121.42|119.92|121.39|119.89|121.47|119.97|121.37|119.87|20
1627020560000|2021-07-23 06:09:20|121.4|119.9|121.39|119.89|121.4|119.9|121.37|119.87|14
1627020570000|2021-07-23 06:09:30|121.38|119.88|121.44|119.94|121.44|119.94|121.38|119.88|15
1627020580000|2021-07-23 06:09:40|121.43|119.93|121.4|119.9|121.45|119.95|121.39|119.89|18
1627020590000|2021-07-23 06:09:50|121.39|119.89|121.4|119.9|121.41|119.91|121.39|119.89|12
1627020600000|2021-07-23 06:10:00|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|12
1627020610000|2021-07-23 06:10:10|121.39|119.89|121.37|119.87|121.39|119.89|121.37|119.87|13
1627020620000|2021-07-23 06:10:20|121.38|119.88|121.4|119.9|121.41|119.91|121.37|119.87|10
1627020630000|2021-07-23 06:10:30|121.39|119.89|121.36|119.86|121.41|119.91|121.32|119.82|25
1627020640000|2021-07-23 06:10:40|121.35|119.85|121.35|119.85|121.35|119.85|121.32|119.82|16
1627020650000|2021-07-23 06:10:50|121.34|119.84|121.32|119.82|121.35|119.85|121.31|119.81|10
1627020660000|2021-07-23 06:11:00|121.31|119.81|121.26|119.76|121.31|119.81|121.25|119.75|18
1627020670000|2021-07-23 06:11:10|121.27|119.77|121.32|119.82|121.32|119.82|121.27|119.77|13
1627020680000|2021-07-23 06:11:20|121.31|119.81|121.3|119.8|121.32|119.82|121.29|119.79|14
1627020690000|2021-07-23 06:11:30|121.31|119.81|121.3|119.8|121.32|119.82|121.25|119.75|25
1627020700000|2021-07-23 06:11:40|121.27|119.77|121.28|119.78|121.32|119.82|121.27|119.77|20
1627020710000|2021-07-23 06:11:50|121.31|119.81|121.29|119.79|121.31|119.81|121.27|119.77|14
1627020720000|2021-07-23 06:12:00|121.3|119.8|121.28|119.78|121.32|119.82|121.27|119.77|17
1627020730000|2021-07-23 06:12:10|121.29|119.79|121.33|119.83|121.33|119.83|121.29|119.79|11
1627020740000|2021-07-23 06:12:20|121.32|119.82|121.34|119.84|121.35|119.85|121.32|119.82|9
1627020760000|2021-07-23 06:12:40|121.33|119.83|121.33|119.83|121.33|119.83|121.33|119.83|1
1627020770000|2021-07-23 06:12:50|121.34|119.84|121.34|119.84|121.35|119.85|121.33|119.83|5
1627020780000|2021-07-23 06:13:00|121.35|119.85|121.34|119.84|121.35|119.85|121.34|119.84|4
1627020790000|2021-07-23 06:13:10|121.35|119.85|121.32|119.82|121.36|119.86|121.31|119.81|11
1627020800000|2021-07-23 06:13:20|121.3|119.8|121.31|119.81|121.32|119.82|121.29|119.79|7
1627020810000|2021-07-23 06:13:30|121.32|119.82|121.33|119.83|121.35|119.85|121.3|119.8|15
1627020830000|2021-07-23 06:13:50|121.34|119.84|121.34|119.84|121.34|119.84|121.34|119.84|1
1627020840000|2021-07-23 06:14:00|121.35|119.85|121.35|119.85|121.35|119.85|121.34|119.84|5
1627020850000|2021-07-23 06:14:10|121.34|119.84|121.35|119.85|121.35|119.85|121.34|119.84|2
1627020860000|2021-07-23 06:14:20|121.34|119.84|121.39|119.89|121.39|119.89|121.34|119.84|7
1627020870000|2021-07-23 06:14:30|121.4|119.9|121.39|119.89|121.4|119.9|121.37|119.87|12
1627020880000|2021-07-23 06:14:40|121.38|119.88|121.36|119.86|121.38|119.88|121.35|119.85|12
1627020890000|2021-07-23 06:14:50|121.37|119.87|121.3|119.8|121.37|119.87|121.29|119.79|10
1627020900000|2021-07-23 06:15:00|121.32|119.82|121.27|119.77|121.32|119.82|121.27|119.77|9
1627020910000|2021-07-23 06:15:10|121.3|119.8|121.27|119.77|121.3|119.8|121.26|119.76|10
1627020920000|2021-07-23 06:15:20|121.28|119.78|121.27|119.77|121.28|119.78|121.26|119.76|8
1627020930000|2021-07-23 06:15:30|121.28|119.78|121.29|119.79|121.29|119.79|121.27|119.77|4
1627020940000|2021-07-23 06:15:40|121.28|119.78|121.29|119.79|121.31|119.81|121.28|119.78|6
1627020950000|2021-07-23 06:15:50|121.3|119.8|121.32|119.82|121.33|119.83|121.29|119.79|13
1627020960000|2021-07-23 06:16:00|121.33|119.83|121.37|119.87|121.37|119.87|121.32|119.82|8
1627020970000|2021-07-23 06:16:10|121.38|119.88|121.41|119.91|121.41|119.91|121.38|119.88|20
1627020980000|2021-07-23 06:16:20|121.4|119.9|121.35|119.85|121.41|119.91|121.35|119.85|12
1627020990000|2021-07-23 06:16:30|121.37|119.87|121.37|119.87|121.4|119.9|121.36|119.86|15
1627021000000|2021-07-23 06:16:40|121.38|119.88|121.41|119.91|121.41|119.91|121.37|119.87|19
1627021010000|2021-07-23 06:16:50|121.4|119.9|121.44|119.94|121.44|119.94|121.4|119.9|7
1627021020000|2021-07-23 06:17:00|121.43|119.93|121.43|119.93|121.43|119.93|121.4|119.9|9
1627021030000|2021-07-23 06:17:10|121.42|119.92|121.43|119.93|121.43|119.93|121.42|119.92|2
1627021040000|2021-07-23 06:17:20|121.42|119.92|121.41|119.91|121.43|119.93|121.4|119.9|11
1627021050000|2021-07-23 06:17:30|121.42|119.92|121.41|119.91|121.42|119.92|121.4|119.9|12
1627021060000|2021-07-23 06:17:40|121.42|119.92|121.42|119.92|121.43|119.93|121.41|119.91|7
1627021070000|2021-07-23 06:17:50|121.44|119.94|121.44|119.94|121.44|119.94|121.43|119.93|3
1627021080000|2021-07-23 06:18:00|121.45|119.95|121.5|120|121.5|120|121.44|119.94|7
1627021090000|2021-07-23 06:18:10|121.51|120.01|121.51|120.01|121.51|120.01|121.48|119.98|14
1627021100000|2021-07-23 06:18:20|121.5|120|121.53|120.03|121.53|120.03|121.5|120|8
1627021110000|2021-07-23 06:18:30|121.52|120.02|121.53|120.03|121.53|120.03|121.51|120.01|9
1627021120000|2021-07-23 06:18:40|121.52|120.02|121.49|119.99|121.53|120.03|121.47|119.97|12
1627021130000|2021-07-23 06:18:50|121.52|120.02|121.51|120.01|121.53|120.03|121.51|120.01|13
1627021140000|2021-07-23 06:19:00|121.52|120.02|121.52|120.02|121.52|120.02|121.51|120.01|3
1627021150000|2021-07-23 06:19:10|121.53|120.03|121.51|120.01|121.56|120.06|121.5|120|14
1627021160000|2021-07-23 06:19:20|121.5|120|121.47|119.97|121.51|120.01|121.46|119.96|12
1627021170000|2021-07-23 06:19:30|121.46|119.96|121.55|120.05|121.55|120.05|121.46|119.96|13
1627021180000|2021-07-23 06:19:40|121.58|120.08|121.57|120.07|121.59|120.09|121.55|120.05|10
1627021190000|2021-07-23 06:19:50|121.56|120.06|121.57|120.07|121.57|120.07|121.56|120.06|8
1627021200000|2021-07-23 06:20:00|121.56|120.06|121.56|120.06|121.56|120.06|121.54|120.04|4
1627021210000|2021-07-23 06:20:10|121.57|120.07|121.56|120.06|121.57|120.07|121.56|120.06|2
1627021230000|2021-07-23 06:20:30|121.55|120.05|121.56|120.06|121.56|120.06|121.55|120.05|4
1627021240000|2021-07-23 06:20:40|121.55|120.05|121.55|120.05|121.56|120.06|121.55|120.05|3
1627021260000|2021-07-23 06:21:00|121.56|120.06|121.56|120.06|121.56|120.06|121.55|120.05|5
1627021270000|2021-07-23 06:21:10|121.55|120.05|121.55|120.05|121.55|120.05|121.53|120.03|7
1627021280000|2021-07-23 06:21:20|121.54|120.04|121.52|120.02|121.55|120.05|121.52|120.02|4
1627021290000|2021-07-23 06:21:30|121.51|120.01|121.47|119.97|121.51|120.01|121.47|119.97|11
1627021300000|2021-07-23 06:21:40|121.48|119.98|121.47|119.97|121.48|119.98|121.47|119.97|6
1627021310000|2021-07-23 06:21:50|121.48|119.98|121.48|119.98|121.49|119.99|121.47|119.97|13
1627021320000|2021-07-23 06:22:00|121.49|119.99|121.49|119.99|121.49|119.99|121.47|119.97|10
1627021330000|2021-07-23 06:22:10|121.5|120|121.5|120|121.5|120|121.48|119.98|5
1627021340000|2021-07-23 06:22:20|121.49|119.99|121.49|119.99|121.51|120.01|121.49|119.99|11
1627021350000|2021-07-23 06:22:30|121.48|119.98|121.42|119.92|121.48|119.98|121.42|119.92|12
1627021360000|2021-07-23 06:22:40|121.43|119.93|121.45|119.95|121.45|119.95|121.42|119.92|14
1627021370000|2021-07-23 06:22:50|121.44|119.94|121.43|119.93|121.45|119.95|121.43|119.93|4
1627021380000|2021-07-23 06:23:00|121.44|119.94|121.43|119.93|121.45|119.95|121.43|119.93|9
1627021390000|2021-07-23 06:23:10|121.46|119.96|121.45|119.95|121.48|119.98|121.45|119.95|9
1627021400000|2021-07-23 06:23:20|121.46|119.96|121.45|119.95|121.46|119.96|121.45|119.95|10
1627021410000|2021-07-23 06:23:30|121.46|119.96|121.45|119.95|121.46|119.96|121.44|119.94|6
1627021440000|2021-07-23 06:24:00|121.46|119.96|121.49|119.99|121.52|120.02|121.45|119.95|13
1627021450000|2021-07-23 06:24:10|121.48|119.98|121.49|119.99|121.49|119.99|121.46|119.96|10
1627021460000|2021-07-23 06:24:20|121.48|119.98|121.49|119.99|121.49|119.99|121.48|119.98|6
1627021470000|2021-07-23 06:24:30|121.48|119.98|121.49|119.99|121.49|119.99|121.48|119.98|8
1627021480000|2021-07-23 06:24:40|121.48|119.98|121.47|119.97|121.49|119.99|121.47|119.97|4
1627021490000|2021-07-23 06:24:50|121.48|119.98|121.48|119.98|121.48|119.98|121.46|119.96|6
1627021500000|2021-07-23 06:25:00|121.47|119.97|121.46|119.96|121.47|119.97|121.45|119.95|8
1627021510000|2021-07-23 06:25:10|121.45|119.95|121.42|119.92|121.46|119.96|121.42|119.92|9
1627021520000|2021-07-23 06:25:20|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1627021530000|2021-07-23 06:25:30|121.41|119.91|121.41|119.91|121.41|119.91|121.4|119.9|3
1627021540000|2021-07-23 06:25:40|121.4|119.9|121.4|119.9|121.4|119.9|121.4|119.9|1
1627021550000|2021-07-23 06:25:50|121.41|119.91|121.4|119.9|121.41|119.91|121.4|119.9|4
1627021560000|2021-07-23 06:26:00|121.41|119.91|121.41|119.91|121.42|119.92|121.41|119.91|5
1627021570000|2021-07-23 06:26:10|121.4|119.9|121.39|119.89|121.42|119.92|121.39|119.89|4
1627021580000|2021-07-23 06:26:20|121.4|119.9|121.43|119.93|121.44|119.94|121.4|119.9|8
1627021600000|2021-07-23 06:26:40|121.42|119.92|121.43|119.93|121.43|119.93|121.42|119.92|2
1627021610000|2021-07-23 06:26:50|121.44|119.94|121.44|119.94|121.45|119.95|121.44|119.94|7
1627021620000|2021-07-23 06:27:00|121.45|119.95|121.47|119.97|121.48|119.98|121.45|119.95|13
1627021630000|2021-07-23 06:27:10|121.46|119.96|121.46|119.96|121.47|119.97|121.45|119.95|6
1627021640000|2021-07-23 06:27:20|121.47|119.97|121.44|119.94|121.48|119.98|121.44|119.94|13
1627021650000|2021-07-23 06:27:30|121.43|119.93|121.42|119.92|121.43|119.93|121.41|119.91|12
1627021660000|2021-07-23 06:27:40|121.41|119.91|121.42|119.92|121.42|119.92|121.41|119.91|6
1627021670000|2021-07-23 06:27:50|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|3
1627021680000|2021-07-23 06:28:00|121.42|119.92|121.43|119.93|121.44|119.94|121.42|119.92|7
1627021690000|2021-07-23 06:28:10|121.41|119.91|121.43|119.93|121.43|119.93|121.41|119.91|5
1627021700000|2021-07-23 06:28:20|121.42|119.92|121.46|119.96|121.47|119.97|121.4|119.9|13
1627021710000|2021-07-23 06:28:30|121.47|119.97|121.43|119.93|121.47|119.97|121.43|119.93|9
1627021720000|2021-07-23 06:28:40|121.44|119.94|121.43|119.93|121.44|119.94|121.43|119.93|10
1627021730000|2021-07-23 06:28:50|121.44|119.94|121.45|119.95|121.45|119.95|121.43|119.93|16
1627021740000|2021-07-23 06:29:00|121.44|119.94|121.45|119.95|121.45|119.95|121.44|119.94|8
1627021750000|2021-07-23 06:29:10|121.46|119.96|121.47|119.97|121.48|119.98|121.44|119.94|12
1627021760000|2021-07-23 06:29:20|121.48|119.98|121.48|119.98|121.48|119.98|121.46|119.96|9
1627021770000|2021-07-23 06:29:30|121.47|119.97|121.46|119.96|121.47|119.97|121.46|119.96|8
1627021780000|2021-07-23 06:29:40|121.45|119.95|121.46|119.96|121.47|119.97|121.45|119.95|6
1627021790000|2021-07-23 06:29:50|121.47|119.97|121.47|119.97|121.47|119.97|121.46|119.96|3
1627021800000|2021-07-23 06:30:00|121.46|119.96|121.46|119.96|121.46|119.96|121.45|119.95|3
1627021810000|2021-07-23 06:30:10|121.45|119.95|121.46|119.96|121.47|119.97|121.45|119.95|6
1627021830000|2021-07-23 06:30:30|121.47|119.97|121.47|119.97|121.48|119.98|121.47|119.97|3
1627021840000|2021-07-23 06:30:40|121.48|119.98|121.48|119.98|121.48|119.98|121.47|119.97|3
1627021850000|2021-07-23 06:30:50|121.49|119.99|121.5|120|121.51|120.01|121.49|119.99|6
1627021860000|2021-07-23 06:31:00|121.51|120.01|121.57|120.07|121.59|120.09|121.51|120.01|10
1627021870000|2021-07-23 06:31:10|121.58|120.08|121.6|120.1|121.61|120.11|121.58|120.08|4
1627021880000|2021-07-23 06:31:20|121.59|120.09|121.97|120.47|121.97|120.47|121.59|120.09|14
1627021890000|2021-07-23 06:31:30|121.99|120.49|121.99|120.49|121.99|120.49|121.96|120.46|17
1627021900000|2021-07-23 06:31:40|121.98|120.48|122.03|120.53|122.03|120.53|121.98|120.48|9
1627021910000|2021-07-23 06:31:50|122.02|120.52|122.01|120.51|122.03|120.53|121.99|120.49|11
1627021920000|2021-07-23 06:32:00|121.99|120.49|121.94|120.44|121.99|120.49|121.91|120.41|23
1627021930000|2021-07-23 06:32:10|121.97|120.47|122|120.5|122|120.5|121.92|120.42|18
1627021940000|2021-07-23 06:32:20|121.99|120.49|121.93|120.43|122|120.5|121.93|120.43|9
1627021950000|2021-07-23 06:32:30|121.97|120.47|121.98|120.48|122.01|120.51|121.93|120.43|25
1627021960000|2021-07-23 06:32:40|121.97|120.47|121.92|120.42|121.97|120.47|121.92|120.42|15
1627021970000|2021-07-23 06:32:50|121.93|120.43|121.91|120.41|121.93|120.43|121.91|120.41|7
1627021980000|2021-07-23 06:33:00|121.9|120.4|121.88|120.38|121.9|120.4|121.88|120.38|6
1627021990000|2021-07-23 06:33:10|121.87|120.37|121.89|120.39|121.9|120.4|121.87|120.37|6
1627022000000|2021-07-23 06:33:20|121.88|120.38|121.9|120.4|121.91|120.41|121.88|120.38|9
1627022010000|2021-07-23 06:33:30|121.89|120.39|121.88|120.38|121.89|120.39|121.87|120.37|6
1627022020000|2021-07-23 06:33:40|121.89|120.39|121.94|120.44|121.95|120.45|121.89|120.39|11
1627022030000|2021-07-23 06:33:50|121.93|120.43|121.95|120.45|121.96|120.46|121.93|120.43|14
1627022040000|2021-07-23 06:34:00|121.94|120.44|121.97|120.47|121.98|120.48|121.94|120.44|9
1627022050000|2021-07-23 06:34:10|121.96|120.46|121.97|120.47|121.97|120.47|121.96|120.46|6
1627022060000|2021-07-23 06:34:20|121.96|120.46|121.94|120.44|121.96|120.46|121.94|120.44|7
1627022070000|2021-07-23 06:34:30|121.93|120.43|121.97|120.47|121.97|120.47|121.93|120.43|11
1627022080000|2021-07-23 06:34:40|121.99|120.49|122.02|120.52|122.02|120.52|121.99|120.49|8
1627022090000|2021-07-23 06:34:50|122.01|120.51|121.98|120.48|122.01|120.51|121.96|120.46|10
1627022100000|2021-07-23 06:35:00|121.97|120.47|121.98|120.48|122.01|120.51|121.97|120.47|17
1627022110000|2021-07-23 06:35:10|121.99|120.49|122|120.5|122|120.5|121.98|120.48|10
1627022120000|2021-07-23 06:35:20|121.99|120.49|122|120.5|122.01|120.51|121.99|120.49|6
1627022130000|2021-07-23 06:35:30|122.01|120.51|122|120.5|122.01|120.51|121.98|120.48|4
1627022140000|2021-07-23 06:35:40|121.98|120.48|122.01|120.51|122.02|120.52|121.98|120.48|6
1627022150000|2021-07-23 06:35:50|122.02|120.52|122.02|120.52|122.02|120.52|122.01|120.51|3
1627022160000|2021-07-23 06:36:00|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|2
1627022170000|2021-07-23 06:36:10|122.01|120.51|122.03|120.53|122.03|120.53|122.01|120.51|5
1627022180000|2021-07-23 06:36:20|122.02|120.52|121.99|120.49|122.02|120.52|121.99|120.49|4
1627022190000|2021-07-23 06:36:30|122|120.5|122|120.5|122|120.5|121.99|120.49|3
1627022200000|2021-07-23 06:36:40|122.01|120.51|122|120.5|122.01|120.51|122|120.5|2
1627022210000|2021-07-23 06:36:50|122.01|120.51|122.01|120.51|122.01|120.51|122|120.5|3
1627022220000|2021-07-23 06:37:00|122|120.5|122.03|120.53|122.04|120.54|122|120.5|12
1627022230000|2021-07-23 06:37:10|122.02|120.52|122|120.5|122.03|120.53|122|120.5|6
1627022240000|2021-07-23 06:37:20|122.01|120.51|122|120.5|122.01|120.51|121.99|120.49|9
1627022250000|2021-07-23 06:37:30|121.99|120.49|122|120.5|122.01|120.51|121.98|120.48|9
1627022260000|2021-07-23 06:37:40|121.99|120.49|121.99|120.49|122|120.5|121.97|120.47|4
1627022270000|2021-07-23 06:37:50|121.98|120.48|121.98|120.48|121.99|120.49|121.98|120.48|7
1627022280000|2021-07-23 06:38:00|121.99|120.49|121.98|120.48|121.99|120.49|121.98|120.48|6
1627022290000|2021-07-23 06:38:10|121.99|120.49|121.99|120.49|121.99|120.49|121.98|120.48|3
1627022300000|2021-07-23 06:38:20|121.98|120.48|121.98|120.48|121.98|120.48|121.97|120.47|3
1627022310000|2021-07-23 06:38:30|121.99|120.49|122.03|120.53|122.03|120.53|121.99|120.49|5
1627022320000|2021-07-23 06:38:40|122.02|120.52|122.01|120.51|122.02|120.52|122|120.5|8
1627022330000|2021-07-23 06:38:50|122.02|120.52|122.02|120.52|122.02|120.52|122.02|120.52|1
1627022350000|2021-07-23 06:39:10|122.01|120.51|122.02|120.52|122.02|120.52|122.01|120.51|2
1627022370000|2021-07-23 06:39:30|122.03|120.53|122.05|120.55|122.07|120.57|122.02|120.52|9
1627022380000|2021-07-23 06:39:40|122.04|120.54|122.03|120.53|122.04|120.54|122.01|120.51|7
1627022390000|2021-07-23 06:39:50|122.02|120.52|122.03|120.53|122.03|120.53|122.02|120.52|2
1627022400000|2021-07-23 06:40:00|122.02|120.52|121.95|120.45|122.02|120.52|121.95|120.45|8
1627022410000|2021-07-23 06:40:10|121.96|120.46|121.94|120.44|121.96|120.46|121.94|120.44|3
1627022420000|2021-07-23 06:40:20|121.93|120.43|121.9|120.4|121.93|120.43|121.89|120.39|15
1627022430000|2021-07-23 06:40:30|121.91|120.41|121.9|120.4|121.91|120.41|121.89|120.39|9
1627022440000|2021-07-23 06:40:40|121.89|120.39|121.88|120.38|121.9|120.4|121.88|120.38|6
1627022450000|2021-07-23 06:40:50|121.89|120.39|121.89|120.39|121.92|120.42|121.88|120.38|6
1627022460000|2021-07-23 06:41:00|121.9|120.4|121.91|120.41|121.91|120.41|121.89|120.39|9
1627022470000|2021-07-23 06:41:10|121.9|120.4|121.91|120.41|121.91|120.41|121.9|120.4|4
1627022480000|2021-07-23 06:41:20|121.89|120.39|121.94|120.44|121.94|120.44|121.89|120.39|8
1627022490000|2021-07-23 06:41:30|121.93|120.43|121.94|120.44|121.94|120.44|121.93|120.43|4
1627022500000|2021-07-23 06:41:40|121.93|120.43|121.94|120.44|121.94|120.44|121.93|120.43|2
1627022510000|2021-07-23 06:41:50|121.95|120.45|121.95|120.45|121.95|120.45|121.95|120.45|1
1627022520000|2021-07-23 06:42:00|121.96|120.46|121.97|120.47|121.98|120.48|121.96|120.46|6
1627022530000|2021-07-23 06:42:10|121.96|120.46|121.96|120.46|121.96|120.46|121.95|120.45|3
1627022540000|2021-07-23 06:42:20|121.95|120.45|121.96|120.46|121.97|120.47|121.95|120.45|8
1627022550000|2021-07-23 06:42:30|121.95|120.45|121.96|120.46|121.99|120.49|121.95|120.45|8
1627022560000|2021-07-23 06:42:40|121.95|120.45|121.97|120.47|121.97|120.47|121.95|120.45|7
1627022570000|2021-07-23 06:42:50|121.96|120.46|121.93|120.43|121.97|120.47|121.93|120.43|7
1627022580000|2021-07-23 06:43:00|121.94|120.44|121.93|120.43|121.95|120.45|121.93|120.43|8
1627022590000|2021-07-23 06:43:10|121.92|120.42|121.92|120.42|121.95|120.45|121.92|120.42|6
1627022600000|2021-07-23 06:43:20|121.91|120.41|121.91|120.41|121.92|120.42|121.91|120.41|11
1627022610000|2021-07-23 06:43:30|121.89|120.39|121.93|120.43|121.98|120.48|121.89|120.39|19
1627022620000|2021-07-23 06:43:40|121.92|120.42|121.91|120.41|121.93|120.43|121.91|120.41|4
1627022630000|2021-07-23 06:43:50|121.92|120.42|121.9|120.4|121.92|120.42|121.9|120.4|7
1627022640000|2021-07-23 06:44:00|121.91|120.41|121.91|120.41|121.92|120.42|121.91|120.41|3
1627022650000|2021-07-23 06:44:10|121.9|120.4|121.9|120.4|121.9|120.4|121.9|120.4|1
1627022660000|2021-07-23 06:44:20|121.89|120.39|121.92|120.42|121.94|120.44|121.89|120.39|10
1627022670000|2021-07-23 06:44:30|121.93|120.43|121.91|120.41|121.94|120.44|121.9|120.4|9
1627022680000|2021-07-23 06:44:40|121.92|120.42|121.92|120.42|121.92|120.42|121.91|120.41|9
1627022690000|2021-07-23 06:44:50|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|4
1627022700000|2021-07-23 06:45:00|121.91|120.41|121.9|120.4|121.91|120.41|121.9|120.4|2
1627022720000|2021-07-23 06:45:20|121.91|120.41|121.93|120.43|121.93|120.43|121.87|120.37|8
1627022730000|2021-07-23 06:45:30|121.92|120.42|121.9|120.4|121.92|120.42|121.89|120.39|9
1627022740000|2021-07-23 06:45:40|121.92|120.42|121.92|120.42|121.92|120.42|121.9|120.4|11
1627022750000|2021-07-23 06:45:50|121.89|120.39|121.88|120.38|121.92|120.42|121.87|120.37|5
1627022760000|2021-07-23 06:46:00|121.87|120.37|121.89|120.39|121.9|120.4|121.82|120.32|13
1627022770000|2021-07-23 06:46:10|121.87|120.37|121.9|120.4|121.9|120.4|121.87|120.37|8
1627022780000|2021-07-23 06:46:20|121.87|120.37|121.9|120.4|121.9|120.4|121.86|120.36|16
1627022790000|2021-07-23 06:46:30|121.89|120.39|121.81|120.31|121.9|120.4|121.81|120.31|10
1627022800000|2021-07-23 06:46:40|121.8|120.3|121.75|120.25|121.8|120.3|121.75|120.25|5
1627022810000|2021-07-23 06:46:50|121.8|120.3|121.75|120.25|121.8|120.3|121.75|120.25|2
1627022820000|2021-07-23 06:47:00|121.74|120.24|121.73|120.23|121.75|120.25|121.73|120.23|4
1627022830000|2021-07-23 06:47:10|121.72|120.22|121.73|120.23|121.74|120.24|121.71|120.21|5
1627022840000|2021-07-23 06:47:20|121.72|120.22|121.59|120.09|121.72|120.22|121.56|120.06|17
1627022850000|2021-07-23 06:47:30|121.58|120.08|121.56|120.06|121.58|120.08|121.51|120.01|7
1627022860000|2021-07-23 06:47:40|121.54|120.04|121.57|120.07|121.58|120.08|121.54|120.04|18
1627022870000|2021-07-23 06:47:50|121.58|120.08|121.49|119.99|121.58|120.08|121.49|119.99|10
1627022880000|2021-07-23 06:48:00|121.5|120|121.48|119.98|121.5|120|121.46|119.96|9
1627022890000|2021-07-23 06:48:10|121.49|119.99|121.54|120.04|121.54|120.04|121.48|119.98|14
1627022900000|2021-07-23 06:48:20|121.55|120.05|121.59|120.09|121.6|120.1|121.55|120.05|7
1627022910000|2021-07-23 06:48:30|121.6|120.1|121.63|120.13|121.63|120.13|121.6|120.1|7
1627022920000|2021-07-23 06:48:40|121.64|120.14|121.66|120.16|121.66|120.16|121.63|120.13|5
1627022930000|2021-07-23 06:48:50|121.65|120.15|121.66|120.16|121.66|120.16|121.65|120.15|4
1627022940000|2021-07-23 06:49:00|121.65|120.15|121.55|120.05|121.66|120.16|121.54|120.04|15
1627022950000|2021-07-23 06:49:10|121.54|120.04|121.54|120.04|121.55|120.05|121.54|120.04|7
1627022960000|2021-07-23 06:49:20|121.56|120.06|121.59|120.09|121.59|120.09|121.56|120.06|6
1627022970000|2021-07-23 06:49:30|121.6|120.1|121.59|120.09|121.6|120.1|121.58|120.08|6
1627022980000|2021-07-23 06:49:40|121.58|120.08|121.58|120.08|121.59|120.09|121.53|120.03|10
1627022990000|2021-07-23 06:49:50|121.59|120.09|121.59|120.09|121.59|120.09|121.58|120.08|5
1627023000000|2021-07-23 06:50:00|121.6|120.1|121.59|120.09|121.6|120.1|121.59|120.09|8
1627023010000|2021-07-23 06:50:10|121.58|120.08|121.59|120.09|121.6|120.1|121.58|120.08|4
1627023020000|2021-07-23 06:50:20|121.58|120.08|121.57|120.07|121.58|120.08|121.56|120.06|6
1627023030000|2021-07-23 06:50:30|121.56|120.06|121.56|120.06|121.57|120.07|121.56|120.06|3
1627023040000|2021-07-23 06:50:40|121.57|120.07|121.57|120.07|121.57|120.07|121.57|120.07|1
1627023050000|2021-07-23 06:50:50|121.56|120.06|121.56|120.06|121.56|120.06|121.56|120.06|1
1627023060000|2021-07-23 06:51:00|121.55|120.05|121.4|119.9|121.56|120.06|121.3|119.8|20
1627023070000|2021-07-23 06:51:10|121.39|119.89|121.41|119.91|121.42|119.92|121.38|119.88|11
1627023080000|2021-07-23 06:51:20|121.43|119.93|121.43|119.93|121.44|119.94|121.42|119.92|7
1627023100000|2021-07-23 06:51:40|121.44|119.94|121.44|119.94|121.44|119.94|121.43|119.93|5
1627023110000|2021-07-23 06:51:50|121.42|119.92|121.39|119.89|121.42|119.92|121.38|119.88|5
1627023120000|2021-07-23 06:52:00|121.4|119.9|121.43|119.93|121.44|119.94|121.39|119.89|9
1627023130000|2021-07-23 06:52:10|121.42|119.92|121.46|119.96|121.46|119.96|121.42|119.92|5
1627023140000|2021-07-23 06:52:20|121.45|119.95|121.42|119.92|121.46|119.96|121.42|119.92|9
1627023150000|2021-07-23 06:52:30|121.41|119.91|121.41|119.91|121.43|119.93|121.38|119.88|14
1627023160000|2021-07-23 06:52:40|121.4|119.9|121.41|119.91|121.42|119.92|121.4|119.9|4
1627023170000|2021-07-23 06:52:50|121.4|119.9|121.38|119.88|121.4|119.9|121.38|119.88|3
1627023190000|2021-07-23 06:53:10|121.37|119.87|121.38|119.88|121.38|119.88|121.37|119.87|2
1627023200000|2021-07-23 06:53:20|121.39|119.89|121.38|119.88|121.39|119.89|121.38|119.88|2
1627023210000|2021-07-23 06:53:30|121.37|119.87|121.36|119.86|121.38|119.88|121.36|119.86|4
1627023220000|2021-07-23 06:53:40|121.34|119.84|121.27|119.77|121.34|119.84|121.27|119.77|11
1627023230000|2021-07-23 06:53:50|121.26|119.76|121.28|119.78|121.29|119.79|121.26|119.76|7
1627023240000|2021-07-23 06:54:00|121.29|119.79|121.28|119.78|121.31|119.81|121.28|119.78|10
1627023250000|2021-07-23 06:54:10|121.29|119.79|121.24|119.74|121.34|119.84|121.24|119.74|8
1627023260000|2021-07-23 06:54:20|121.25|119.75|121.3|119.8|121.3|119.8|121.25|119.75|5
1627023270000|2021-07-23 06:54:30|121.29|119.79|121.3|119.8|121.32|119.82|121.28|119.78|6
1627023280000|2021-07-23 06:54:40|121.29|119.79|121.36|119.86|121.36|119.86|121.29|119.79|13
1627023290000|2021-07-23 06:54:50|121.35|119.85|121.38|119.88|121.38|119.88|121.34|119.84|6
1627023300000|2021-07-23 06:55:00|121.37|119.87|121.42|119.92|121.43|119.93|121.37|119.87|11
1627023310000|2021-07-23 06:55:10|121.41|119.91|121.39|119.89|121.41|119.91|121.38|119.88|4
1627023320000|2021-07-23 06:55:20|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1627023330000|2021-07-23 06:55:30|121.4|119.9|121.42|119.92|121.42|119.92|121.4|119.9|6
1627023340000|2021-07-23 06:55:40|121.43|119.93|121.44|119.94|121.44|119.94|121.43|119.93|2
1627023350000|2021-07-23 06:55:50|121.46|119.96|121.43|119.93|121.46|119.96|121.42|119.92|6
1627023360000|2021-07-23 06:56:00|121.42|119.92|121.49|119.99|121.5|120|121.42|119.92|10
1627023370000|2021-07-23 06:56:10|121.51|120.01|121.53|120.03|121.53|120.03|121.49|119.99|4
1627023380000|2021-07-23 06:56:20|121.5|120|121.56|120.06|121.56|120.06|121.5|120|15
1627023390000|2021-07-23 06:56:30|121.57|120.07|121.56|120.06|121.59|120.09|121.56|120.06|8
1627023400000|2021-07-23 06:56:40|121.57|120.07|121.45|119.95|121.57|120.07|121.45|119.95|11
1627023410000|2021-07-23 06:56:50|121.44|119.94|121.43|119.93|121.47|119.97|121.43|119.93|11
1627023420000|2021-07-23 06:57:00|121.44|119.94|121.48|119.98|121.48|119.98|121.43|119.93|7
1627023430000|2021-07-23 06:57:10|121.49|119.99|121.49|119.99|121.49|119.99|121.48|119.98|3
1627023440000|2021-07-23 06:57:20|121.48|119.98|121.5|120|121.5|120|121.48|119.98|3
1627023450000|2021-07-23 06:57:30|121.49|119.99|121.5|120|121.51|120.01|121.49|119.99|8
1627023460000|2021-07-23 06:57:40|121.49|119.99|121.5|120|121.5|120|121.49|119.99|2
1627023470000|2021-07-23 06:57:50|121.49|119.99|121.49|119.99|121.5|120|121.48|119.98|7
1627023480000|2021-07-23 06:58:00|121.48|119.98|121.5|120|121.5|120|121.48|119.98|3
1627023490000|2021-07-23 06:58:10|121.49|119.99|121.49|119.99|121.5|120|121.48|119.98|5
1627023500000|2021-07-23 06:58:20|121.48|119.98|121.52|120.02|121.52|120.02|121.48|119.98|6
1627023510000|2021-07-23 06:58:30|121.51|120.01|121.46|119.96|121.52|120.02|121.45|119.95|8
1627023520000|2021-07-23 06:58:40|121.47|119.97|121.41|119.91|121.47|119.97|121.41|119.91|12
1627023530000|2021-07-23 06:58:50|121.39|119.89|121.39|119.89|121.41|119.91|121.37|119.87|15
1627023540000|2021-07-23 06:59:00|121.4|119.9|121.41|119.91|121.41|119.91|121.39|119.89|10
1627023550000|2021-07-23 06:59:10|121.42|119.92|121.41|119.91|121.44|119.94|121.41|119.91|8
1627023560000|2021-07-23 06:59:20|121.4|119.9|121.37|119.87|121.41|119.91|121.36|119.86|9
1627023570000|2021-07-23 06:59:30|121.38|119.88|121.38|119.88|121.38|119.88|121.38|119.88|1
1627023580000|2021-07-23 06:59:40|121.39|119.89|121.33|119.83|121.39|119.89|121.33|119.83|11
1627023590000|2021-07-23 06:59:50|121.34|119.84|121.36|119.86|121.36|119.86|121.34|119.84|9
1627023600000|2021-07-23 07:00:00|121.35|119.85|121.39|119.89|121.43|119.93|121.35|119.85|19
1627023610000|2021-07-23 07:00:10|121.4|119.9|121.42|119.92|121.43|119.93|121.39|119.89|7
1627023620000|2021-07-23 07:00:20|121.43|119.93|121.37|119.87|121.43|119.93|121.36|119.86|14
1627023630000|2021-07-23 07:00:30|121.36|119.86|121.36|119.86|121.37|119.87|121.36|119.86|5
1627023640000|2021-07-23 07:00:40|121.35|119.85|121.29|119.79|121.35|119.85|121.27|119.77|11
1627023650000|2021-07-23 07:00:50|121.28|119.78|121.31|119.81|121.31|119.81|121.28|119.78|4
1627023660000|2021-07-23 07:01:00|121.32|119.82|121.31|119.81|121.32|119.82|121.31|119.81|4
1627023670000|2021-07-23 07:01:10|121.34|119.84|121.31|119.81|121.34|119.84|121.3|119.8|8
1627023680000|2021-07-23 07:01:20|121.32|119.82|121.37|119.87|121.37|119.87|121.32|119.82|5
1627023690000|2021-07-23 07:01:30|121.36|119.86|121.37|119.87|121.38|119.88|121.36|119.86|4
1627023700000|2021-07-23 07:01:40|121.38|119.88|121.4|119.9|121.41|119.91|121.38|119.88|5
1627023710000|2021-07-23 07:01:50|121.41|119.91|121.44|119.94|121.44|119.94|121.4|119.9|19
1627023720000|2021-07-23 07:02:00|121.43|119.93|121.43|119.93|121.44|119.94|121.42|119.92|9
1627023730000|2021-07-23 07:02:10|121.42|119.92|121.42|119.92|121.43|119.93|121.42|119.92|7
1627023740000|2021-07-23 07:02:20|121.43|119.93|121.42|119.92|121.43|119.93|121.42|119.92|2
1627023750000|2021-07-23 07:02:30|121.43|119.93|121.4|119.9|121.43|119.93|121.4|119.9|6
1627023760000|2021-07-23 07:02:40|121.43|119.93|121.43|119.93|121.43|119.93|121.43|119.93|1
1627023770000|2021-07-23 07:02:50|121.42|119.92|121.4|119.9|121.43|119.93|121.4|119.9|7
1627023780000|2021-07-23 07:03:00|121.43|119.93|121.39|119.89|121.43|119.93|121.38|119.88|5
1627023790000|2021-07-23 07:03:10|121.38|119.88|121.33|119.83|121.38|119.88|121.33|119.83|7
1627023820000|2021-07-23 07:03:40|121.34|119.84|121.3|119.8|121.34|119.84|121.3|119.8|6
1627023830000|2021-07-23 07:03:50|121.33|119.83|121.33|119.83|121.33|119.83|121.33|119.83|1
1627023840000|2021-07-23 07:04:00|121.3|119.8|121.3|119.8|121.3|119.8|121.29|119.79|3
1627023850000|2021-07-23 07:04:10|121.31|119.81|121.37|119.87|121.37|119.87|121.31|119.81|6
1627023860000|2021-07-23 07:04:20|121.38|119.88|121.31|119.81|121.38|119.88|121.3|119.8|9
1627023870000|2021-07-23 07:04:30|121.3|119.8|121.3|119.8|121.32|119.82|121.3|119.8|5
1627023880000|2021-07-23 07:04:40|121.31|119.81|121.29|119.79|121.31|119.81|121.29|119.79|7
1627023890000|2021-07-23 07:04:50|121.31|119.81|121.31|119.81|121.31|119.81|121.3|119.8|3
1627023900000|2021-07-23 07:05:00|121.29|119.79|121.32|119.82|121.32|119.82|121.29|119.79|4
1627023910000|2021-07-23 07:05:10|121.31|119.81|121.3|119.8|121.31|119.81|121.29|119.79|4
1627023920000|2021-07-23 07:05:20|121.34|119.84|121.32|119.82|121.34|119.84|121.31|119.81|9
1627023930000|2021-07-23 07:05:30|121.33|119.83|121.34|119.84|121.34|119.84|121.33|119.83|4
1627023940000|2021-07-23 07:05:40|121.35|119.85|121.42|119.92|121.42|119.92|121.35|119.85|10
1627023950000|2021-07-23 07:05:50|121.41|119.91|121.38|119.88|121.41|119.91|121.38|119.88|7
1627023960000|2021-07-23 07:06:00|121.35|119.85|121.3|119.8|121.35|119.85|121.27|119.77|17
1627023970000|2021-07-23 07:06:10|121.29|119.79|121.34|119.84|121.34|119.84|121.25|119.75|18
1627023980000|2021-07-23 07:06:20|121.35|119.85|121.4|119.9|121.43|119.93|121.35|119.85|15
1627023990000|2021-07-23 07:06:30|121.41|119.91|121.42|119.92|121.43|119.93|121.41|119.91|15
1627024000000|2021-07-23 07:06:40|121.41|119.91|121.4|119.9|121.42|119.92|121.4|119.9|7
1627024010000|2021-07-23 07:06:50|121.41|119.91|121.4|119.9|121.41|119.91|121.4|119.9|4
1627024020000|2021-07-23 07:07:00|121.39|119.89|121.41|119.91|121.42|119.92|121.39|119.89|9
1627024030000|2021-07-23 07:07:10|121.4|119.9|121.33|119.83|121.41|119.91|121.33|119.83|8
1627024040000|2021-07-23 07:07:20|121.34|119.84|121.28|119.78|121.35|119.85|121.25|119.75|14
1627024050000|2021-07-23 07:07:30|121.3|119.8|121.28|119.78|121.33|119.83|121.28|119.78|24
1627024060000|2021-07-23 07:07:40|121.27|119.77|121.23|119.73|121.29|119.79|121.23|119.73|11
1627024070000|2021-07-23 07:07:50|121.24|119.74|121.19|119.69|121.28|119.78|121.19|119.69|15
1627024080000|2021-07-23 07:08:00|121.2|119.7|121.18|119.68|121.22|119.72|121.18|119.68|16
1627024090000|2021-07-23 07:08:10|121.19|119.69|121.16|119.66|121.19|119.69|121.14|119.64|15
1627024100000|2021-07-23 07:08:20|121.12|119.62|121.14|119.64|121.15|119.65|121.12|119.62|7
1627024110000|2021-07-23 07:08:30|121.13|119.63|121.09|119.59|121.13|119.63|121.09|119.59|10
1627024120000|2021-07-23 07:08:40|121.08|119.58|121.07|119.57|121.08|119.58|121.06|119.56|4
1627024130000|2021-07-23 07:08:50|121.06|119.56|121.04|119.54|121.06|119.56|121.04|119.54|2
1627024140000|2021-07-23 07:09:00|121.07|119.57|121.03|119.53|121.07|119.57|121.01|119.51|11
1627024150000|2021-07-23 07:09:10|121.04|119.54|121.02|119.52|121.04|119.54|121.02|119.52|6
1627024160000|2021-07-23 07:09:20|121.04|119.54|121.01|119.51|121.04|119.54|121|119.5|9
1627024170000|2021-07-23 07:09:30|121|119.5|121|119.5|121.01|119.51|120.99|119.49|7
1627024180000|2021-07-23 07:09:40|121.01|119.51|120.99|119.49|121.01|119.51|120.99|119.49|13
1627024190000|2021-07-23 07:09:50|121|119.5|120.97|119.47|121|119.5|120.97|119.47|10
1627024200000|2021-07-23 07:10:00|120.98|119.48|121.02|119.52|121.03|119.53|120.97|119.47|10
1627024210000|2021-07-23 07:10:10|121.03|119.53|121.09|119.59|121.09|119.59|121.02|119.52|11
1627024220000|2021-07-23 07:10:20|121.08|119.58|121.03|119.53|121.08|119.58|121.02|119.52|14
1627024230000|2021-07-23 07:10:30|121.02|119.52|121.04|119.54|121.04|119.54|121.02|119.52|3
1627024240000|2021-07-23 07:10:40|121.05|119.55|121.04|119.54|121.05|119.55|121.03|119.53|8
1627024250000|2021-07-23 07:10:50|121.05|119.55|121.04|119.54|121.06|119.56|121.02|119.52|9
1627024260000|2021-07-23 07:11:00|121.06|119.56|121.07|119.57|121.07|119.57|121.04|119.54|8
1627024270000|2021-07-23 07:11:10|121.06|119.56|121.09|119.59|121.09|119.59|121.05|119.55|7
1627024280000|2021-07-23 07:11:20|121.1|119.6|121.14|119.64|121.15|119.65|121.1|119.6|14
1627024290000|2021-07-23 07:11:30|121.13|119.63|121.15|119.65|121.15|119.65|121.12|119.62|9
1627024300000|2021-07-23 07:11:40|121.14|119.64|121.1|119.6|121.15|119.65|121.1|119.6|8
1627024310000|2021-07-23 07:11:50|121.12|119.62|121.15|119.65|121.15|119.65|121.12|119.62|5
1627024320000|2021-07-23 07:12:00|121.14|119.64|121.13|119.63|121.16|119.66|121.11|119.61|14
1627024330000|2021-07-23 07:12:10|121.11|119.61|121.02|119.52|121.13|119.63|121.02|119.52|14
1627024340000|2021-07-23 07:12:20|121.03|119.53|121.09|119.59|121.09|119.59|121.03|119.53|14
1627024350000|2021-07-23 07:12:30|121.08|119.58|121.05|119.55|121.09|119.59|121.04|119.54|7
1627024360000|2021-07-23 07:12:40|121.06|119.56|121.08|119.58|121.1|119.6|121.06|119.56|10
1627024370000|2021-07-23 07:12:50|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|2
1627024390000|2021-07-23 07:13:10|121.07|119.57|121.06|119.56|121.07|119.57|121.06|119.56|6
1627024410000|2021-07-23 07:13:30|121.04|119.54|121.01|119.51|121.05|119.55|121|119.5|7
1627024420000|2021-07-23 07:13:40|120.98|119.48|120.89|119.39|120.98|119.48|120.89|119.39|19
1627024430000|2021-07-23 07:13:50|120.9|119.4|120.84|119.34|120.91|119.41|120.82|119.32|8
1627024440000|2021-07-23 07:14:00|120.82|119.32|120.76|119.26|120.82|119.32|120.76|119.26|11
1627024450000|2021-07-23 07:14:10|120.78|119.28|120.77|119.27|120.78|119.28|120.75|119.25|15
1627024460000|2021-07-23 07:14:20|120.74|119.24|120.7|119.2|120.74|119.24|120.68|119.18|8
1627024470000|2021-07-23 07:14:30|120.68|119.18|120.73|119.23|120.73|119.23|120.68|119.18|14
1627024480000|2021-07-23 07:14:40|120.74|119.24|120.74|119.24|120.76|119.26|120.7|119.2|21
1627024490000|2021-07-23 07:14:50|120.75|119.25|120.8|119.3|120.8|119.3|120.73|119.23|12
1627024500000|2021-07-23 07:15:00|120.79|119.29|120.8|119.3|120.8|119.3|120.77|119.27|11
1627024510000|2021-07-23 07:15:10|120.79|119.29|120.84|119.34|120.86|119.36|120.79|119.29|15
1627024520000|2021-07-23 07:15:20|120.83|119.33|120.84|119.34|120.84|119.34|120.83|119.33|4
1627024530000|2021-07-23 07:15:30|120.82|119.32|120.86|119.36|120.86|119.36|120.82|119.32|7
1627024540000|2021-07-23 07:15:40|120.85|119.35|120.88|119.38|120.88|119.38|120.85|119.35|12
1627024550000|2021-07-23 07:15:50|120.89|119.39|120.88|119.38|120.89|119.39|120.88|119.38|2
1627024560000|2021-07-23 07:16:00|120.87|119.37|120.78|119.28|120.87|119.37|120.78|119.28|9
1627024570000|2021-07-23 07:16:10|120.77|119.27|120.75|119.25|120.78|119.28|120.75|119.25|9
1627024580000|2021-07-23 07:16:20|120.76|119.26|120.68|119.18|120.77|119.27|120.68|119.18|15
1627024590000|2021-07-23 07:16:30|120.67|119.17|120.7|119.2|120.71|119.21|120.67|119.17|8
1627024600000|2021-07-23 07:16:40|120.71|119.21|120.76|119.26|120.76|119.26|120.71|119.21|14
1627024610000|2021-07-23 07:16:50|120.77|119.27|120.83|119.33|120.83|119.33|120.76|119.26|6
1627024620000|2021-07-23 07:17:00|120.82|119.32|120.79|119.29|120.82|119.32|120.79|119.29|6
1627024630000|2021-07-23 07:17:10|120.81|119.31|120.83|119.33|120.85|119.35|120.81|119.31|4
1627024640000|2021-07-23 07:17:20|120.84|119.34|120.82|119.32|120.84|119.34|120.81|119.31|13
1627024650000|2021-07-23 07:17:30|120.83|119.33|120.83|119.33|120.83|119.33|120.81|119.31|5
1627024660000|2021-07-23 07:17:40|120.85|119.35|120.87|119.37|120.89|119.39|120.85|119.35|12
1627024670000|2021-07-23 07:17:50|120.88|119.38|120.86|119.36|120.88|119.38|120.85|119.35|7
1627024680000|2021-07-23 07:18:00|120.85|119.35|120.85|119.35|120.86|119.36|120.85|119.35|5
1627024690000|2021-07-23 07:18:10|120.84|119.34|120.81|119.31|120.84|119.34|120.8|119.3|6
1627024700000|2021-07-23 07:18:20|120.8|119.3|120.76|119.26|120.8|119.3|120.75|119.25|10
1627024710000|2021-07-23 07:18:30|120.78|119.28|120.81|119.31|120.82|119.32|120.77|119.27|10
1627024720000|2021-07-23 07:18:40|120.83|119.33|120.83|119.33|120.83|119.33|120.81|119.31|3
1627024730000|2021-07-23 07:18:50|120.82|119.32|120.89|119.39|120.89|119.39|120.82|119.32|12
1627024740000|2021-07-23 07:19:00|120.9|119.4|120.86|119.36|120.9|119.4|120.86|119.36|13
1627024750000|2021-07-23 07:19:10|120.89|119.39|120.9|119.4|120.9|119.4|120.88|119.38|14
1627024760000|2021-07-23 07:19:20|120.91|119.41|120.84|119.34|120.91|119.41|120.84|119.34|12
1627024770000|2021-07-23 07:19:30|120.85|119.35|120.88|119.38|120.89|119.39|120.84|119.34|12
1627024780000|2021-07-23 07:19:40|120.89|119.39|120.86|119.36|120.9|119.4|120.86|119.36|12
1627024790000|2021-07-23 07:19:50|120.88|119.38|120.88|119.38|120.88|119.38|120.87|119.37|5
1627024800000|2021-07-23 07:20:00|120.87|119.37|120.89|119.39|120.9|119.4|120.86|119.36|12
1627024810000|2021-07-23 07:20:10|120.88|119.38|120.92|119.42|120.97|119.47|120.88|119.38|17
1627024820000|2021-07-23 07:20:20|120.94|119.44|120.94|119.44|120.94|119.44|120.94|119.44|1
1627110000000|2021-07-24 07:00:00|127.91|126.41|127.92|126.42|127.92|126.42|127.9|126.4|12
1627110010000|2021-07-24 07:00:10|127.91|126.41|127.92|126.42|127.94|126.44|127.91|126.41|14
1627110020000|2021-07-24 07:00:20|127.93|126.43|127.87|126.37|127.93|126.43|127.87|126.37|8
1627110030000|2021-07-24 07:00:30|127.88|126.38|127.94|126.44|127.94|126.44|127.88|126.38|8
1627110040000|2021-07-24 07:00:40|127.96|126.46|127.99|126.49|127.99|126.49|127.95|126.45|12
1627110050000|2021-07-24 07:00:50|128|126.5|128.01|126.51|128.02|126.52|127.99|126.49|13
1627110060000|2021-07-24 07:01:00|128|126.5|127.98|126.48|128.01|126.51|127.96|126.46|13
1627110070000|2021-07-24 07:01:10|127.97|126.47|127.94|126.44|127.99|126.49|127.94|126.44|7
1627110080000|2021-07-24 07:01:20|127.92|126.42|127.91|126.41|127.92|126.42|127.88|126.38|18
1627110090000|2021-07-24 07:01:30|127.9|126.4|127.92|126.42|127.92|126.42|127.9|126.4|9
1627110100000|2021-07-24 07:01:40|127.91|126.41|127.83|126.33|127.92|126.42|127.83|126.33|11
1627110110000|2021-07-24 07:01:50|127.84|126.34|127.82|126.32|127.84|126.34|127.81|126.31|7
1627110120000|2021-07-24 07:02:00|127.81|126.31|127.82|126.32|127.82|126.32|127.81|126.31|4
1627110130000|2021-07-24 07:02:10|127.83|126.33|127.82|126.32|127.83|126.33|127.82|126.32|2
1627110140000|2021-07-24 07:02:20|127.81|126.31|127.8|126.3|127.81|126.31|127.8|126.3|4
1627110150000|2021-07-24 07:02:30|127.81|126.31|127.83|126.33|127.83|126.33|127.81|126.31|2
1627110160000|2021-07-24 07:02:40|127.82|126.32|127.81|126.31|127.82|126.32|127.8|126.3|14
1627110170000|2021-07-24 07:02:50|127.8|126.3|127.8|126.3|127.81|126.31|127.79|126.29|21
1627110180000|2021-07-24 07:03:00|127.81|126.31|127.82|126.32|127.83|126.33|127.78|126.28|11
1627110190000|2021-07-24 07:03:10|127.81|126.31|127.82|126.32|127.83|126.33|127.81|126.31|10
1627110200000|2021-07-24 07:03:20|127.81|126.31|127.81|126.31|127.82|126.32|127.8|126.3|12
1627110210000|2021-07-24 07:03:30|127.82|126.32|127.84|126.34|127.84|126.34|127.81|126.31|12
1627110220000|2021-07-24 07:03:40|127.83|126.33|127.85|126.35|127.86|126.36|127.83|126.33|12
1627110230000|2021-07-24 07:03:50|127.86|126.36|127.81|126.31|127.86|126.36|127.81|126.31|8
1627110240000|2021-07-24 07:04:00|127.8|126.3|127.8|126.3|127.81|126.31|127.8|126.3|3
1627110250000|2021-07-24 07:04:10|127.81|126.31|127.81|126.31|127.82|126.32|127.8|126.3|13
1627110260000|2021-07-24 07:04:20|127.82|126.32|127.82|126.32|127.82|126.32|127.81|126.31|7
1627110270000|2021-07-24 07:04:30|127.84|126.34|127.82|126.32|127.84|126.34|127.82|126.32|9
1627110280000|2021-07-24 07:04:40|127.83|126.33|127.82|126.32|127.83|126.33|127.81|126.31|4
1627110290000|2021-07-24 07:04:50|127.83|126.33|127.83|126.33|127.83|126.33|127.82|126.32|5
1627110300000|2021-07-24 07:05:00|127.82|126.32|127.82|126.32|127.83|126.33|127.82|126.32|3
1627110310000|2021-07-24 07:05:10|127.81|126.31|127.8|126.3|127.81|126.31|127.79|126.29|6
1627110320000|2021-07-24 07:05:20|127.81|126.31|127.81|126.31|127.82|126.32|127.81|126.31|7
1627110330000|2021-07-24 07:05:30|127.82|126.32|127.81|126.31|127.82|126.32|127.81|126.31|2
1627110340000|2021-07-24 07:05:40|127.82|126.32|127.82|126.32|127.83|126.33|127.81|126.31|7
1627110350000|2021-07-24 07:05:50|127.81|126.31|127.81|126.31|127.82|126.32|127.81|126.31|3
1627110360000|2021-07-24 07:06:00|127.82|126.32|127.81|126.31|127.82|126.32|127.81|126.31|12
1627110370000|2021-07-24 07:06:10|127.82|126.32|127.81|126.31|127.82|126.32|127.81|126.31|2
1627110380000|2021-07-24 07:06:20|127.79|126.29|127.77|126.27|127.79|126.29|127.77|126.27|2
1627110390000|2021-07-24 07:06:30|127.78|126.28|127.78|126.28|127.79|126.29|127.77|126.27|5
1627110400000|2021-07-24 07:06:40|127.79|126.29|127.79|126.29|127.79|126.29|127.78|126.28|3
1627110420000|2021-07-24 07:07:00|127.78|126.28|127.78|126.28|127.78|126.28|127.78|126.28|1
1627110430000|2021-07-24 07:07:10|127.79|126.29|127.77|126.27|127.79|126.29|127.77|126.27|5
1627110440000|2021-07-24 07:07:20|127.76|126.26|127.73|126.23|127.77|126.27|127.72|126.22|6
1627110450000|2021-07-24 07:07:30|127.74|126.24|127.73|126.23|127.74|126.24|127.72|126.22|8
1627110460000|2021-07-24 07:07:40|127.74|126.24|127.74|126.24|127.74|126.24|127.73|126.23|7
1627110470000|2021-07-24 07:07:50|127.73|126.23|127.73|126.23|127.75|126.25|127.73|126.23|7
1627110480000|2021-07-24 07:08:00|127.74|126.24|127.73|126.23|127.74|126.24|127.73|126.23|2
1627110490000|2021-07-24 07:08:10|127.74|126.24|127.73|126.23|127.74|126.24|127.72|126.22|10
1627110500000|2021-07-24 07:08:20|127.72|126.22|127.73|126.23|127.73|126.23|127.72|126.22|14
1627110510000|2021-07-24 07:08:30|127.74|126.24|127.69|126.19|127.75|126.25|127.68|126.18|17
1627110520000|2021-07-24 07:08:40|127.68|126.18|127.68|126.18|127.68|126.18|127.67|126.17|7
1627110530000|2021-07-24 07:08:50|127.67|126.17|127.66|126.16|127.68|126.18|127.66|126.16|8
1627110560000|2021-07-24 07:09:20|127.68|126.18|127.73|126.23|127.74|126.24|127.68|126.18|7
1627110570000|2021-07-24 07:09:30|127.74|126.24|127.75|126.25|127.75|126.25|127.73|126.23|6
1627110580000|2021-07-24 07:09:40|127.74|126.24|127.74|126.24|127.75|126.25|127.74|126.24|3
1627110590000|2021-07-24 07:09:50|127.75|126.25|127.73|126.23|127.77|126.27|127.72|126.22|8
1627110600000|2021-07-24 07:10:00|127.74|126.24|127.74|126.24|127.75|126.25|127.73|126.23|7
1627110610000|2021-07-24 07:10:10|127.73|126.23|127.67|126.17|127.74|126.24|127.66|126.16|13
1627110620000|2021-07-24 07:10:20|127.66|126.16|127.65|126.15|127.68|126.18|127.65|126.15|7
1627110630000|2021-07-24 07:10:30|127.64|126.14|127.66|126.16|127.66|126.16|127.64|126.14|13
1627110640000|2021-07-24 07:10:40|127.65|126.15|127.64|126.14|127.67|126.17|127.64|126.14|16
1627110650000|2021-07-24 07:10:50|127.65|126.15|127.62|126.12|127.65|126.15|127.62|126.12|4
1627110660000|2021-07-24 07:11:00|127.61|126.11|127.62|126.12|127.62|126.12|127.61|126.11|2
1627110670000|2021-07-24 07:11:10|127.63|126.13|127.62|126.12|127.63|126.13|127.62|126.12|2
1627110680000|2021-07-24 07:11:20|127.61|126.11|127.62|126.12|127.62|126.12|127.61|126.11|2
1627110690000|2021-07-24 07:11:30|127.63|126.13|127.64|126.14|127.64|126.14|127.63|126.13|4
1627110700000|2021-07-24 07:11:40|127.63|126.13|127.59|126.09|127.63|126.13|127.59|126.09|11
1627110710000|2021-07-24 07:11:50|127.58|126.08|127.58|126.08|127.58|126.08|127.58|126.08|1
1627110720000|2021-07-24 07:12:00|127.59|126.09|127.61|126.11|127.61|126.11|127.59|126.09|5
1627110740000|2021-07-24 07:12:20|127.6|126.1|127.61|126.11|127.61|126.11|127.6|126.1|2
1627110760000|2021-07-24 07:12:40|127.62|126.12|127.62|126.12|127.62|126.12|127.62|126.12|1
1627110790000|2021-07-24 07:13:10|127.61|126.11|127.61|126.11|127.61|126.11|127.61|126.11|1
1627110810000|2021-07-24 07:13:30|127.62|126.12|127.62|126.12|127.62|126.12|127.61|126.11|3
1627110820000|2021-07-24 07:13:40|127.61|126.11|127.61|126.11|127.62|126.12|127.61|126.11|9
1627110830000|2021-07-24 07:13:50|127.62|126.12|127.6|126.1|127.62|126.12|127.6|126.1|7
1627110840000|2021-07-24 07:14:00|127.61|126.11|127.62|126.12|127.63|126.13|127.6|126.1|6
1627110860000|2021-07-24 07:14:20|127.63|126.13|127.69|126.19|127.69|126.19|127.63|126.13|9
1627110870000|2021-07-24 07:14:30|127.68|126.18|127.65|126.15|127.69|126.19|127.64|126.14|14
1627110880000|2021-07-24 07:14:40|127.64|126.14|127.63|126.13|127.65|126.15|127.62|126.12|5
1627110890000|2021-07-24 07:14:50|127.64|126.14|127.64|126.14|127.64|126.14|127.64|126.14|1
1627110900000|2021-07-24 07:15:00|127.63|126.13|127.57|126.07|127.63|126.13|127.57|126.07|7
1627110910000|2021-07-24 07:15:10|127.58|126.08|127.56|126.06|127.58|126.08|127.56|126.06|11
1627110920000|2021-07-24 07:15:20|127.57|126.07|127.57|126.07|127.59|126.09|127.57|126.07|11
1627110930000|2021-07-24 07:15:30|127.58|126.08|127.55|126.05|127.58|126.08|127.55|126.05|6
1627110940000|2021-07-24 07:15:40|127.56|126.06|127.55|126.05|127.56|126.06|127.55|126.05|8
1627110950000|2021-07-24 07:15:50|127.54|126.04|127.49|125.99|127.54|126.04|127.48|125.98|8
1627110960000|2021-07-24 07:16:00|127.48|125.98|127.47|125.97|127.49|125.99|127.46|125.96|5
1627110970000|2021-07-24 07:16:10|127.48|125.98|127.48|125.98|127.48|125.98|127.47|125.97|7
1627110980000|2021-07-24 07:16:20|127.47|125.97|127.52|126.02|127.52|126.02|127.47|125.97|14
1627110990000|2021-07-24 07:16:30|127.51|126.01|127.5|126|127.51|126.01|127.49|125.99|6
1627111000000|2021-07-24 07:16:40|127.49|125.99|127.49|125.99|127.51|126.01|127.49|125.99|9
1627111010000|2021-07-24 07:16:50|127.5|126|127.48|125.98|127.5|126|127.48|125.98|9
1627111020000|2021-07-24 07:17:00|127.49|125.99|127.46|125.96|127.49|125.99|127.46|125.96|4
1627111030000|2021-07-24 07:17:10|127.45|125.95|127.44|125.94|127.45|125.95|127.44|125.94|12
1627111040000|2021-07-24 07:17:20|127.43|125.93|127.45|125.95|127.45|125.95|127.42|125.92|16
1627111050000|2021-07-24 07:17:30|127.44|125.94|127.45|125.95|127.45|125.95|127.44|125.94|8
1627111060000|2021-07-24 07:17:40|127.46|125.96|127.48|125.98|127.51|126.01|127.45|125.95|10
1627111070000|2021-07-24 07:17:50|127.49|125.99|127.49|125.99|127.49|125.99|127.48|125.98|3
1627111080000|2021-07-24 07:18:00|127.5|126|127.54|126.04|127.55|126.05|127.5|126|6
1627111090000|2021-07-24 07:18:10|127.53|126.03|127.51|126.01|127.53|126.03|127.51|126.01|9
1627111100000|2021-07-24 07:18:20|127.52|126.02|127.49|125.99|127.53|126.03|127.49|125.99|7
1627111110000|2021-07-24 07:18:30|127.5|126|127.48|125.98|127.5|126|127.48|125.98|5
1627111120000|2021-07-24 07:18:40|127.49|125.99|127.48|125.98|127.49|125.99|127.47|125.97|12
1627111130000|2021-07-24 07:18:50|127.47|125.97|127.47|125.97|127.48|125.98|127.46|125.96|11
1627111140000|2021-07-24 07:19:00|127.46|125.96|127.44|125.94|127.46|125.96|127.44|125.94|7
1627111150000|2021-07-24 07:19:10|127.45|125.95|127.45|125.95|127.46|125.96|127.44|125.94|19
1627111160000|2021-07-24 07:19:20|127.46|125.96|127.45|125.95|127.46|125.96|127.45|125.95|8
1627111170000|2021-07-24 07:19:30|127.46|125.96|127.43|125.93|127.46|125.96|127.42|125.92|7
1627111180000|2021-07-24 07:19:40|127.44|125.94|127.43|125.93|127.44|125.94|127.43|125.93|4
1627111190000|2021-07-24 07:19:50|127.44|125.94|127.42|125.92|127.44|125.94|127.42|125.92|7
1627111200000|2021-07-24 07:20:00|127.43|125.93|127.48|125.98|127.48|125.98|127.42|125.92|9
1627111210000|2021-07-24 07:20:10|127.47|125.97|127.48|125.98|127.48|125.98|127.47|125.97|4
1627111220000|2021-07-24 07:20:20|127.47|125.97|127.45|125.95|127.47|125.97|127.45|125.95|3
1627111230000|2021-07-24 07:20:30|127.43|125.93|127.43|125.93|127.44|125.94|127.42|125.92|7
1627111240000|2021-07-24 07:20:40|127.42|125.92|127.45|125.95|127.45|125.95|127.42|125.92|6
1627111250000|2021-07-24 07:20:50|127.44|125.94|127.43|125.93|127.45|125.95|127.42|125.92|10
1627111260000|2021-07-24 07:21:00|127.44|125.94|127.44|125.94|127.44|125.94|127.43|125.93|9
1627111270000|2021-07-24 07:21:10|127.43|125.93|127.44|125.94|127.44|125.94|127.43|125.93|4
1627111280000|2021-07-24 07:21:20|127.45|125.95|127.45|125.95|127.45|125.95|127.45|125.95|1
1627111290000|2021-07-24 07:21:30|127.44|125.94|127.43|125.93|127.45|125.95|127.43|125.93|5
1627111300000|2021-07-24 07:21:40|127.42|125.92|127.43|125.93|127.43|125.93|127.42|125.92|4
1627111310000|2021-07-24 07:21:50|127.42|125.92|127.42|125.92|127.42|125.92|127.41|125.91|3
1627111320000|2021-07-24 07:22:00|127.41|125.91|127.41|125.91|127.42|125.92|127.4|125.9|5
1627111330000|2021-07-24 07:22:10|127.4|125.9|127.41|125.91|127.41|125.91|127.4|125.9|8
1627111340000|2021-07-24 07:22:20|127.39|125.89|127.4|125.9|127.42|125.92|127.38|125.88|7
1627111350000|2021-07-24 07:22:30|127.41|125.91|127.41|125.91|127.42|125.92|127.4|125.9|7
1627111360000|2021-07-24 07:22:40|127.4|125.9|127.42|125.92|127.42|125.92|127.4|125.9|5
1627111370000|2021-07-24 07:22:50|127.41|125.91|127.41|125.91|127.41|125.91|127.41|125.91|1
1627111380000|2021-07-24 07:23:00|127.4|125.9|127.39|125.89|127.4|125.9|127.38|125.88|4
1627111390000|2021-07-24 07:23:10|127.38|125.88|127.38|125.88|127.39|125.89|127.37|125.87|7
1627111400000|2021-07-24 07:23:20|127.39|125.89|127.39|125.89|127.39|125.89|127.38|125.88|7
1627111410000|2021-07-24 07:23:30|127.38|125.88|127.38|125.88|127.38|125.88|127.38|125.88|1
1627111420000|2021-07-24 07:23:40|127.37|125.87|127.39|125.89|127.39|125.89|127.37|125.87|5
1627111430000|2021-07-24 07:23:50|127.38|125.88|127.39|125.89|127.39|125.89|127.38|125.88|4
1627111440000|2021-07-24 07:24:00|127.38|125.88|127.38|125.88|127.39|125.89|127.38|125.88|7
1627111460000|2021-07-24 07:24:20|127.37|125.87|127.38|125.88|127.38|125.88|127.37|125.87|6
1627111470000|2021-07-24 07:24:30|127.37|125.87|127.39|125.89|127.39|125.89|127.37|125.87|5
1627111480000|2021-07-24 07:24:40|127.4|125.9|127.39|125.89|127.4|125.9|127.39|125.89|4
1627111500000|2021-07-24 07:25:00|127.4|125.9|127.4|125.9|127.4|125.9|127.39|125.89|7
1627111510000|2021-07-24 07:25:10|127.39|125.89|127.39|125.89|127.39|125.89|127.38|125.88|3
1627111520000|2021-07-24 07:25:20|127.38|125.88|127.39|125.89|127.39|125.89|127.38|125.88|4
1627111540000|2021-07-24 07:25:40|127.4|125.9|127.4|125.9|127.4|125.9|127.4|125.9|1
1627111550000|2021-07-24 07:25:50|127.39|125.89|127.39|125.89|127.39|125.89|127.39|125.89|1
1627111560000|2021-07-24 07:26:00|127.4|125.9|127.44|125.94|127.44|125.94|127.4|125.9|8
1627111570000|2021-07-24 07:26:10|127.43|125.93|127.41|125.91|127.44|125.94|127.41|125.91|13
1627111580000|2021-07-24 07:26:20|127.42|125.92|127.42|125.92|127.42|125.92|127.41|125.91|7
1627111590000|2021-07-24 07:26:30|127.41|125.91|127.43|125.93|127.43|125.93|127.41|125.91|5
1627111600000|2021-07-24 07:26:40|127.41|125.91|127.42|125.92|127.42|125.92|127.4|125.9|5
1627111610000|2021-07-24 07:26:50|127.43|125.93|127.42|125.92|127.43|125.93|127.42|125.92|2
1627111620000|2021-07-24 07:27:00|127.41|125.91|127.38|125.88|127.41|125.91|127.37|125.87|8
1627111630000|2021-07-24 07:27:10|127.37|125.87|127.35|125.85|127.37|125.87|127.33|125.83|9
1627111640000|2021-07-24 07:27:20|127.34|125.84|127.37|125.87|127.38|125.88|127.34|125.84|15
1627111650000|2021-07-24 07:27:30|127.38|125.88|127.36|125.86|127.38|125.88|127.36|125.86|9
1627111660000|2021-07-24 07:27:40|127.37|125.87|127.37|125.87|127.38|125.88|127.36|125.86|7
1627111670000|2021-07-24 07:27:50|127.38|125.88|127.37|125.87|127.38|125.88|127.36|125.86|4
1627111680000|2021-07-24 07:28:00|127.38|125.88|127.37|125.87|127.39|125.89|127.37|125.87|6
1627111690000|2021-07-24 07:28:10|127.38|125.88|127.37|125.87|127.38|125.88|127.36|125.86|8
1627111700000|2021-07-24 07:28:20|127.36|125.86|127.37|125.87|127.38|125.88|127.35|125.85|8
1627111710000|2021-07-24 07:28:30|127.38|125.88|127.38|125.88|127.38|125.88|127.37|125.87|5
1627111720000|2021-07-24 07:28:40|127.39|125.89|127.36|125.86|127.39|125.89|127.36|125.86|6
1627111750000|2021-07-24 07:29:10|127.35|125.85|127.35|125.85|127.35|125.85|127.35|125.85|1
1627111760000|2021-07-24 07:29:20|127.36|125.86|127.38|125.88|127.38|125.88|127.35|125.85|8
1627111780000|2021-07-24 07:29:40|127.37|125.87|127.4|125.9|127.42|125.92|127.37|125.87|13
1627111790000|2021-07-24 07:29:50|127.39|125.89|127.4|125.9|127.41|125.91|127.38|125.88|8
1627111800000|2021-07-24 07:30:00|127.41|125.91|127.4|125.9|127.41|125.91|127.39|125.89|6
1627111810000|2021-07-24 07:30:10|127.38|125.88|127.4|125.9|127.4|125.9|127.38|125.88|9
1627111820000|2021-07-24 07:30:20|127.39|125.89|127.4|125.9|127.43|125.93|127.39|125.89|14
1627111830000|2021-07-24 07:30:30|127.39|125.89|127.38|125.88|127.4|125.9|127.38|125.88|4
1627111840000|2021-07-24 07:30:40|127.39|125.89|127.39|125.89|127.39|125.89|127.39|125.89|1
1627111850000|2021-07-24 07:30:50|127.38|125.88|127.35|125.85|127.38|125.88|127.35|125.85|4
1627111860000|2021-07-24 07:31:00|127.34|125.84|127.35|125.85|127.36|125.86|127.34|125.84|6
1627111870000|2021-07-24 07:31:10|127.36|125.86|127.3|125.8|127.36|125.86|127.29|125.79|15
1627111880000|2021-07-24 07:31:20|127.29|125.79|127.27|125.77|127.3|125.8|127.27|125.77|7
1627111890000|2021-07-24 07:31:30|127.28|125.78|127.29|125.79|127.29|125.79|127.27|125.77|10
1627111900000|2021-07-24 07:31:40|127.28|125.78|127.29|125.79|127.29|125.79|127.28|125.78|10
1627111910000|2021-07-24 07:31:50|127.28|125.78|127.28|125.78|127.29|125.79|127.28|125.78|13
1627111920000|2021-07-24 07:32:00|127.29|125.79|127.26|125.76|127.29|125.79|127.26|125.76|10
1627111930000|2021-07-24 07:32:10|127.27|125.77|127.26|125.76|127.27|125.77|127.26|125.76|2
1627111940000|2021-07-24 07:32:20|127.27|125.77|127.26|125.76|127.27|125.77|127.26|125.76|2
1627111950000|2021-07-24 07:32:30|127.25|125.75|127.2|125.7|127.25|125.75|127.2|125.7|11
1627111960000|2021-07-24 07:32:40|127.19|125.69|127.18|125.68|127.2|125.7|127.18|125.68|8
1627111970000|2021-07-24 07:32:50|127.17|125.67|127.13|125.63|127.18|125.68|127.13|125.63|13
1627111980000|2021-07-24 07:33:00|127.12|125.62|127.11|125.61|127.12|125.62|127.11|125.61|6
1627111990000|2021-07-24 07:33:10|127.1|125.6|127.1|125.6|127.11|125.61|127.1|125.6|5
1627112000000|2021-07-24 07:33:20|127.11|125.61|127.09|125.59|127.11|125.61|127.09|125.59|5
1627112010000|2021-07-24 07:33:30|127.08|125.58|127.05|125.55|127.09|125.59|127.05|125.55|7
1627112020000|2021-07-24 07:33:40|127.06|125.56|127.08|125.58|127.08|125.58|127.05|125.55|6
1627112030000|2021-07-24 07:33:50|127.07|125.57|127.07|125.57|127.07|125.57|127.07|125.57|1
1627112040000|2021-07-24 07:34:00|127.05|125.55|127.03|125.53|127.05|125.55|127.02|125.52|6
1627112050000|2021-07-24 07:34:10|127.04|125.54|127.01|125.51|127.04|125.54|127.01|125.51|12
1627112060000|2021-07-24 07:34:20|127.02|125.52|127.01|125.51|127.02|125.52|126.99|125.49|10
1627112070000|2021-07-24 07:34:30|127|125.5|127|125.5|127.01|125.51|127|125.5|3
1627112080000|2021-07-24 07:34:40|127.01|125.51|127|125.5|127.02|125.52|127|125.5|14
1627112090000|2021-07-24 07:34:50|126.99|125.49|127.02|125.52|127.02|125.52|126.99|125.49|8
1627112100000|2021-07-24 07:35:00|127.01|125.51|127.01|125.51|127.03|125.53|127|125.5|14
1627112110000|2021-07-24 07:35:10|127.02|125.52|126.99|125.49|127.03|125.53|126.99|125.49|6
1627112120000|2021-07-24 07:35:20|127.01|125.51|127|125.5|127.01|125.51|126.99|125.49|7
1627112130000|2021-07-24 07:35:30|127.01|125.51|127|125.5|127.01|125.51|126.99|125.49|10
1627112140000|2021-07-24 07:35:40|126.99|125.49|126.98|125.48|126.99|125.49|126.97|125.47|5
1627112150000|2021-07-24 07:35:50|126.99|125.49|127.02|125.52|127.02|125.52|126.99|125.49|8
1627112160000|2021-07-24 07:36:00|127.01|125.51|127|125.5|127.01|125.51|126.99|125.49|4
1627112170000|2021-07-24 07:36:10|127.01|125.51|127.02|125.52|127.02|125.52|127|125.5|8
1627112180000|2021-07-24 07:36:20|127.01|125.51|127.01|125.51|127.03|125.53|126.99|125.49|14
1627112190000|2021-07-24 07:36:30|127.02|125.52|127|125.5|127.02|125.52|127|125.5|3
1627112200000|2021-07-24 07:36:40|127.01|125.51|127.01|125.51|127.03|125.53|127.01|125.51|11
1627112210000|2021-07-24 07:36:50|127|125.5|126.95|125.45|127|125.5|126.94|125.44|12
1627112220000|2021-07-24 07:37:00|126.94|125.44|126.91|125.41|126.94|125.44|126.88|125.38|10
1627112230000|2021-07-24 07:37:10|126.92|125.42|126.91|125.41|126.92|125.42|126.91|125.41|2
1627112240000|2021-07-24 07:37:20|126.92|125.42|126.92|125.42|126.93|125.43|126.92|125.42|5
1627112250000|2021-07-24 07:37:30|126.94|125.44|126.95|125.45|126.95|125.45|126.94|125.44|2
1627112260000|2021-07-24 07:37:40|126.94|125.44|126.95|125.45|126.95|125.45|126.94|125.44|4
1627112270000|2021-07-24 07:37:50|126.94|125.44|126.96|125.46|126.96|125.46|126.94|125.44|9
1627112280000|2021-07-24 07:38:00|126.97|125.47|126.99|125.49|127|125.5|126.96|125.46|9
1627112290000|2021-07-24 07:38:10|127|125.5|127|125.5|127|125.5|127|125.5|1
1627112300000|2021-07-24 07:38:20|126.99|125.49|126.99|125.49|126.99|125.49|126.99|125.49|1
1627112310000|2021-07-24 07:38:30|127|125.5|127.01|125.51|127.01|125.51|127|125.5|6
1627112320000|2021-07-24 07:38:40|127|125.5|126.99|125.49|127|125.5|126.99|125.49|4
1627112330000|2021-07-24 07:38:50|126.98|125.48|126.98|125.48|126.99|125.49|126.98|125.48|3
1627112340000|2021-07-24 07:39:00|126.99|125.49|126.99|125.49|126.99|125.49|126.97|125.47|10
1627112350000|2021-07-24 07:39:10|126.98|125.48|126.98|125.48|126.99|125.49|126.98|125.48|3
1627112360000|2021-07-24 07:39:20|126.97|125.47|126.98|125.48|126.98|125.48|126.97|125.47|2
1627112390000|2021-07-24 07:39:50|126.99|125.49|126.99|125.49|126.99|125.49|126.98|125.48|3
1627112400000|2021-07-24 07:40:00|126.98|125.48|127.03|125.53|127.04|125.54|126.98|125.48|6
1627112410000|2021-07-24 07:40:10|127.04|125.54|127.03|125.53|127.06|125.56|127.03|125.53|10
1627112420000|2021-07-24 07:40:20|127.04|125.54|127.03|125.53|127.04|125.54|127.03|125.53|2
1627112430000|2021-07-24 07:40:30|127.02|125.52|127.03|125.53|127.03|125.53|127.02|125.52|2
1627112440000|2021-07-24 07:40:40|127.04|125.54|127.04|125.54|127.04|125.54|127.02|125.52|5
1627112460000|2021-07-24 07:41:00|127.05|125.55|127.07|125.57|127.08|125.58|127.05|125.55|8
1627112470000|2021-07-24 07:41:10|127.06|125.56|127.04|125.54|127.06|125.56|127.02|125.52|12
1627112480000|2021-07-24 07:41:20|127.05|125.55|127.08|125.58|127.09|125.59|127.05|125.55|17
1627112490000|2021-07-24 07:41:30|127.07|125.57|127.08|125.58|127.09|125.59|127.07|125.57|10
1627112500000|2021-07-24 07:41:40|127.09|125.59|127.08|125.58|127.1|125.6|127.08|125.58|10
1627112510000|2021-07-24 07:41:50|127.09|125.59|127.09|125.59|127.09|125.59|127.08|125.58|9
1627112550000|2021-07-24 07:42:30|127.08|125.58|127.09|125.59|127.09|125.59|127.08|125.58|2
1627112580000|2021-07-24 07:43:00|127.08|125.58|127.08|125.58|127.08|125.58|127.08|125.58|1
1627112590000|2021-07-24 07:43:10|127.09|125.59|127.08|125.58|127.09|125.59|127.07|125.57|6
1627112600000|2021-07-24 07:43:20|127.09|125.59|127.09|125.59|127.09|125.59|127.08|125.58|3
1627112610000|2021-07-24 07:43:30|127.08|125.58|127.09|125.59|127.09|125.59|127.08|125.58|2
1627112620000|2021-07-24 07:43:40|127.08|125.58|127.05|125.55|127.08|125.58|127.04|125.54|6
1627112630000|2021-07-24 07:43:50|127.04|125.54|127.01|125.51|127.05|125.55|127|125.5|12
1627112640000|2021-07-24 07:44:00|127.02|125.52|127.03|125.53|127.03|125.53|127.02|125.52|6
1627112650000|2021-07-24 07:44:10|127.02|125.52|127.05|125.55|127.05|125.55|127.02|125.52|8
1627112660000|2021-07-24 07:44:20|127.04|125.54|127.03|125.53|127.05|125.55|127.03|125.53|6
1627112670000|2021-07-24 07:44:30|127.04|125.54|127.04|125.54|127.04|125.54|127.03|125.53|3
1627112680000|2021-07-24 07:44:40|127.03|125.53|127.03|125.53|127.03|125.53|127.03|125.53|1
1627112690000|2021-07-24 07:44:50|127.02|125.52|127.01|125.51|127.03|125.53|127.01|125.51|7
1627112700000|2021-07-24 07:45:00|127.02|125.52|127.04|125.54|127.04|125.54|127.01|125.51|11
1627112710000|2021-07-24 07:45:10|127.03|125.53|127.04|125.54|127.04|125.54|127.03|125.53|4
1627112720000|2021-07-24 07:45:20|127.05|125.55|127.07|125.57|127.07|125.57|127.05|125.55|2
1627112730000|2021-07-24 07:45:30|127.06|125.56|127.07|125.57|127.07|125.57|127.06|125.56|2
1627112740000|2021-07-24 07:45:40|127.06|125.56|127.07|125.57|127.07|125.57|127.06|125.56|2
1627112770000|2021-07-24 07:46:10|127.08|125.58|127.08|125.58|127.08|125.58|127.07|125.57|3
1627112780000|2021-07-24 07:46:20|127.09|125.59|127.09|125.59|127.09|125.59|127.09|125.59|1
1627112790000|2021-07-24 07:46:30|127.08|125.58|127.09|125.59|127.09|125.59|127.08|125.58|4
1627112800000|2021-07-24 07:46:40|127.1|125.6|127.12|125.62|127.12|125.62|127.09|125.59|5
1627112810000|2021-07-24 07:46:50|127.13|125.63|127.12|125.62|127.13|125.63|127.12|125.62|2
1627112820000|2021-07-24 07:47:00|127.11|125.61|127.12|125.62|127.12|125.62|127.11|125.61|4
1627112840000|2021-07-24 07:47:20|127.11|125.61|127.12|125.62|127.12|125.62|127.11|125.61|4
1627112850000|2021-07-24 07:47:30|127.13|125.63|127.16|125.66|127.17|125.67|127.13|125.63|6
1627112860000|2021-07-24 07:47:40|127.17|125.67|127.15|125.65|127.17|125.67|127.14|125.64|5
1627112880000|2021-07-24 07:48:00|127.16|125.66|127.15|125.65|127.16|125.66|127.15|125.65|2
1627112890000|2021-07-24 07:48:10|127.16|125.66|127.17|125.67|127.18|125.68|127.15|125.65|12
1627112900000|2021-07-24 07:48:20|127.15|125.65|127.14|125.64|127.15|125.65|127.13|125.63|4
1627112910000|2021-07-24 07:48:30|127.17|125.67|127.18|125.68|127.2|125.7|127.17|125.67|8
1627112920000|2021-07-24 07:48:40|127.17|125.67|127.19|125.69|127.19|125.69|127.16|125.66|10
1627112930000|2021-07-24 07:48:50|127.2|125.7|127.19|125.69|127.2|125.7|127.19|125.69|8
1627112940000|2021-07-24 07:49:00|127.2|125.7|127.17|125.67|127.2|125.7|127.17|125.67|12
1627112950000|2021-07-24 07:49:10|127.18|125.68|127.15|125.65|127.19|125.69|127.15|125.65|19
1627112960000|2021-07-24 07:49:20|127.14|125.64|127.17|125.67|127.17|125.67|127.14|125.64|8
1627112970000|2021-07-24 07:49:30|127.16|125.66|127.21|125.71|127.21|125.71|127.16|125.66|15
1627112980000|2021-07-24 07:49:40|127.2|125.7|127.22|125.72|127.22|125.72|127.2|125.7|7
1627112990000|2021-07-24 07:49:50|127.26|125.76|127.28|125.78|127.29|125.79|127.26|125.76|3
1627113000000|2021-07-24 07:50:00|127.29|125.79|127.33|125.83|127.33|125.83|127.29|125.79|9
1627113010000|2021-07-24 07:50:10|127.34|125.84|127.32|125.82|127.34|125.84|127.3|125.8|12
1627113020000|2021-07-24 07:50:20|127.33|125.83|127.33|125.83|127.33|125.83|127.33|125.83|1
1627113030000|2021-07-24 07:50:30|127.32|125.82|127.33|125.83|127.33|125.83|127.31|125.81|4
1627113040000|2021-07-24 07:50:40|127.34|125.84|127.32|125.82|127.34|125.84|127.32|125.82|9
1627113050000|2021-07-24 07:50:50|127.33|125.83|127.32|125.82|127.33|125.83|127.32|125.82|4
1627113060000|2021-07-24 07:51:00|127.33|125.83|127.33|125.83|127.34|125.84|127.33|125.83|9
1627113070000|2021-07-24 07:51:10|127.34|125.84|127.33|125.83|127.34|125.84|127.32|125.82|10
1627113080000|2021-07-24 07:51:20|127.32|125.82|127.33|125.83|127.33|125.83|127.32|125.82|12
1627113090000|2021-07-24 07:51:30|127.34|125.84|127.35|125.85|127.35|125.85|127.33|125.83|4
1627113100000|2021-07-24 07:51:40|127.37|125.87|127.37|125.87|127.37|125.87|127.34|125.84|9
1627113110000|2021-07-24 07:51:50|127.36|125.86|127.38|125.88|127.39|125.89|127.36|125.86|5
1627113120000|2021-07-24 07:52:00|127.37|125.87|127.39|125.89|127.4|125.9|127.37|125.87|5
1627113130000|2021-07-24 07:52:10|127.4|125.9|127.4|125.9|127.41|125.91|127.39|125.89|7
1627113140000|2021-07-24 07:52:20|127.39|125.89|127.38|125.88|127.4|125.9|127.38|125.88|8
1627113150000|2021-07-24 07:52:30|127.39|125.89|127.39|125.89|127.4|125.9|127.38|125.88|13
1627113160000|2021-07-24 07:52:40|127.4|125.9|127.37|125.87|127.4|125.9|127.37|125.87|4
1627113170000|2021-07-24 07:52:50|127.36|125.86|127.37|125.87|127.38|125.88|127.36|125.86|8
1627113190000|2021-07-24 07:53:10|127.36|125.86|127.33|125.83|127.36|125.86|127.33|125.83|4
1627113210000|2021-07-24 07:53:30|127.32|125.82|127.32|125.82|127.33|125.83|127.32|125.82|5
1627113230000|2021-07-24 07:53:50|127.33|125.83|127.33|125.83|127.33|125.83|127.33|125.83|1
1627113240000|2021-07-24 07:54:00|127.32|125.82|127.36|125.86|127.36|125.86|127.32|125.82|4
1627113250000|2021-07-24 07:54:10|127.37|125.87|127.38|125.88|127.38|125.88|127.35|125.85|8
1627113260000|2021-07-24 07:54:20|127.37|125.87|127.38|125.88|127.38|125.88|127.37|125.87|10
1627113270000|2021-07-24 07:54:30|127.37|125.87|127.39|125.89|127.39|125.89|127.37|125.87|3
1627113280000|2021-07-24 07:54:40|127.38|125.88|127.4|125.9|127.4|125.9|127.38|125.88|3
1627113290000|2021-07-24 07:54:50|127.39|125.89|127.38|125.88|127.39|125.89|127.37|125.87|3
1627113300000|2021-07-24 07:55:00|127.37|125.87|127.35|125.85|127.38|125.88|127.35|125.85|10
1627113310000|2021-07-24 07:55:10|127.34|125.84|127.35|125.85|127.35|125.85|127.34|125.84|6
1627113320000|2021-07-24 07:55:20|127.34|125.84|127.34|125.84|127.34|125.84|127.34|125.84|1
1627113330000|2021-07-24 07:55:30|127.33|125.83|127.35|125.85|127.35|125.85|127.33|125.83|5
1627113340000|2021-07-24 07:55:40|127.36|125.86|127.36|125.86|127.36|125.86|127.36|125.86|1
1627113350000|2021-07-24 07:55:50|127.37|125.87|127.39|125.89|127.39|125.89|127.37|125.87|5
1627113360000|2021-07-24 07:56:00|127.4|125.9|127.39|125.89|127.4|125.9|127.39|125.89|4
1627113370000|2021-07-24 07:56:10|127.4|125.9|127.42|125.92|127.44|125.94|127.4|125.9|9
1627113380000|2021-07-24 07:56:20|127.43|125.93|127.42|125.92|127.43|125.93|127.41|125.91|17
1627113390000|2021-07-24 07:56:30|127.41|125.91|127.43|125.93|127.43|125.93|127.41|125.91|7
1627113400000|2021-07-24 07:56:40|127.42|125.92|127.39|125.89|127.42|125.92|127.38|125.88|4
1627113410000|2021-07-24 07:56:50|127.38|125.88|127.39|125.89|127.39|125.89|127.38|125.88|4
1627113420000|2021-07-24 07:57:00|127.38|125.88|127.39|125.89|127.39|125.89|127.37|125.87|6
1627113430000|2021-07-24 07:57:10|127.4|125.9|127.4|125.9|127.4|125.9|127.4|125.9|1
1627113440000|2021-07-24 07:57:20|127.41|125.91|127.42|125.92|127.43|125.93|127.41|125.91|8
1627113450000|2021-07-24 07:57:30|127.41|125.91|127.41|125.91|127.42|125.92|127.41|125.91|3
1627113460000|2021-07-24 07:57:40|127.42|125.92|127.41|125.91|127.42|125.92|127.4|125.9|8
1627113470000|2021-07-24 07:57:50|127.42|125.92|127.4|125.9|127.42|125.92|127.4|125.9|3
1627113480000|2021-07-24 07:58:00|127.42|125.92|127.44|125.94|127.44|125.94|127.42|125.92|7
1627113490000|2021-07-24 07:58:10|127.43|125.93|127.44|125.94|127.44|125.94|127.43|125.93|2
1627113500000|2021-07-24 07:58:20|127.43|125.93|127.44|125.94|127.44|125.94|127.43|125.93|2
1627113510000|2021-07-24 07:58:30|127.43|125.93|127.43|125.93|127.44|125.94|127.43|125.93|5
1627113520000|2021-07-24 07:58:40|127.42|125.92|127.41|125.91|127.42|125.92|127.4|125.9|4
1627113530000|2021-07-24 07:58:50|127.38|125.88|127.38|125.88|127.38|125.88|127.38|125.88|1
1627113540000|2021-07-24 07:59:00|127.37|125.87|127.38|125.88|127.38|125.88|127.37|125.87|2
1627113550000|2021-07-24 07:59:10|127.37|125.87|127.34|125.84|127.38|125.88|127.34|125.84|5
1627113560000|2021-07-24 07:59:20|127.35|125.85|127.33|125.83|127.35|125.85|127.32|125.82|6
1627113570000|2021-07-24 07:59:30|127.34|125.84|127.36|125.86|127.36|125.86|127.33|125.83|7
1627113580000|2021-07-24 07:59:40|127.37|125.87|127.36|125.86|127.37|125.87|127.36|125.86|2
1627113590000|2021-07-24 07:59:50|127.34|125.84|127.35|125.85|127.35|125.85|127.34|125.84|2
1627113600000|2021-07-24 08:00:00|127.36|125.86|127.36|125.86|127.36|125.86|127.36|125.86|1
1627113610000|2021-07-24 08:00:10|127.37|125.87|127.41|125.91|127.41|125.91|127.37|125.87|3
1627113620000|2021-07-24 08:00:20|127.4|125.9|127.4|125.9|127.42|125.92|127.4|125.9|12
1627113640000|2021-07-24 08:00:40|127.39|125.89|127.39|125.89|127.39|125.89|127.38|125.88|7
1627113650000|2021-07-24 08:00:50|127.38|125.88|127.38|125.88|127.39|125.89|127.38|125.88|7
1627113660000|2021-07-24 08:01:00|127.39|125.89|127.37|125.87|127.39|125.89|127.36|125.86|5
1627113670000|2021-07-24 08:01:10|127.38|125.88|127.41|125.91|127.41|125.91|127.38|125.88|4
1627113680000|2021-07-24 08:01:20|127.42|125.92|127.43|125.93|127.43|125.93|127.42|125.92|4
1627113690000|2021-07-24 08:01:30|127.44|125.94|127.44|125.94|127.44|125.94|127.44|125.94|1
1627113710000|2021-07-24 08:01:50|127.45|125.95|127.47|125.97|127.47|125.97|127.44|125.94|8
1627113720000|2021-07-24 08:02:00|127.46|125.96|127.35|125.85|127.47|125.97|127.35|125.85|13
1627113730000|2021-07-24 08:02:10|127.33|125.83|127.38|125.88|127.38|125.88|127.31|125.81|9
1627113740000|2021-07-24 08:02:20|127.39|125.89|127.39|125.89|127.4|125.9|127.38|125.88|15
1627113750000|2021-07-24 08:02:30|127.38|125.88|127.35|125.85|127.38|125.88|127.34|125.84|10
1627113760000|2021-07-24 08:02:40|127.34|125.84|127.3|125.8|127.35|125.85|127.3|125.8|9
1627113770000|2021-07-24 08:02:50|127.29|125.79|127.21|125.71|127.29|125.79|127.2|125.7|13
1627113780000|2021-07-24 08:03:00|127.22|125.72|127.22|125.72|127.24|125.74|127.21|125.71|8
1627113790000|2021-07-24 08:03:10|127.21|125.71|127.08|125.58|127.21|125.71|127.08|125.58|15
1627113800000|2021-07-24 08:03:20|127.09|125.59|127.01|125.51|127.09|125.59|127.01|125.51|8
1627113810000|2021-07-24 08:03:30|127.02|125.52|127|125.5|127.02|125.52|127|125.5|9
1627113820000|2021-07-24 08:03:40|127.01|125.51|126.97|125.47|127.01|125.51|126.97|125.47|9
1627113830000|2021-07-24 08:03:50|126.96|125.46|126.89|125.39|126.96|125.46|126.89|125.39|11
1627113840000|2021-07-24 08:04:00|126.9|125.4|126.94|125.44|126.95|125.45|126.9|125.4|10
1627113850000|2021-07-24 08:04:10|126.93|125.43|126.96|125.46|126.96|125.46|126.93|125.43|8
1627113860000|2021-07-24 08:04:20|126.95|125.45|126.92|125.42|126.95|125.45|126.91|125.41|8
1627113870000|2021-07-24 08:04:30|126.91|125.41|126.9|125.4|126.91|125.41|126.9|125.4|10
1627113880000|2021-07-24 08:04:40|126.91|125.41|126.89|125.39|126.91|125.41|126.89|125.39|9
1627113890000|2021-07-24 08:04:50|126.9|125.4|126.9|125.4|126.9|125.4|126.89|125.39|13
1627113900000|2021-07-24 08:05:00|126.89|125.39|126.91|125.41|126.91|125.41|126.89|125.39|5
1627113910000|2021-07-24 08:05:10|126.92|125.42|126.92|125.42|126.92|125.42|126.92|125.42|1
1627113920000|2021-07-24 08:05:20|126.91|125.41|126.98|125.48|126.99|125.49|126.91|125.41|12
1627113930000|2021-07-24 08:05:30|126.99|125.49|127.09|125.59|127.09|125.59|126.98|125.48|9
1627113940000|2021-07-24 08:05:40|127.08|125.58|127.08|125.58|127.09|125.59|127.07|125.57|7
1627113950000|2021-07-24 08:05:50|127.09|125.59|127.09|125.59|127.09|125.59|127.08|125.58|3
1627113960000|2021-07-24 08:06:00|127.08|125.58|127.1|125.6|127.1|125.6|127.08|125.58|9
1627113970000|2021-07-24 08:06:10|127.11|125.61|127.07|125.57|127.13|125.63|127.07|125.57|14
1627113980000|2021-07-24 08:06:20|127.08|125.58|127.03|125.53|127.08|125.58|127.03|125.53|14
1627113990000|2021-07-24 08:06:30|127.02|125.52|127.05|125.55|127.05|125.55|127.02|125.52|8
1627114000000|2021-07-24 08:06:40|127.04|125.54|127.01|125.51|127.04|125.54|127.01|125.51|3
1627114010000|2021-07-24 08:06:50|127|125.5|127.01|125.51|127.01|125.51|127|125.5|2
1627114020000|2021-07-24 08:07:00|127|125.5|127|125.5|127.01|125.51|127|125.5|9
1627114030000|2021-07-24 08:07:10|127.01|125.51|126.96|125.46|127.01|125.51|126.94|125.44|14
1627114040000|2021-07-24 08:07:20|126.97|125.47|126.9|125.4|126.97|125.47|126.9|125.4|10
1627114050000|2021-07-24 08:07:30|126.91|125.41|126.92|125.42|126.93|125.43|126.9|125.4|14
1627114060000|2021-07-24 08:07:40|126.91|125.41|126.91|125.41|126.92|125.42|126.9|125.4|9
1627114070000|2021-07-24 08:07:50|126.92|125.42|126.92|125.42|126.93|125.43|126.9|125.4|9
1627114080000|2021-07-24 08:08:00|126.93|125.43|126.92|125.42|126.93|125.43|126.91|125.41|8
1627114090000|2021-07-24 08:08:10|126.91|125.41|126.89|125.39|126.92|125.42|126.89|125.39|5
1627114100000|2021-07-24 08:08:20|126.88|125.38|126.82|125.32|126.88|125.38|126.82|125.32|11
1627114110000|2021-07-24 08:08:30|126.83|125.33|126.79|125.29|126.84|125.34|126.79|125.29|7
1627114120000|2021-07-24 08:08:40|126.78|125.28|126.76|125.26|126.78|125.28|126.73|125.23|10
1627114130000|2021-07-24 08:08:50|126.75|125.25|126.78|125.28|126.78|125.28|126.75|125.25|8
1627114140000|2021-07-24 08:09:00|126.79|125.29|126.79|125.29|126.79|125.29|126.78|125.28|3
1627114150000|2021-07-24 08:09:10|126.78|125.28|126.78|125.28|126.78|125.28|126.78|125.28|1
1627114160000|2021-07-24 08:09:20|126.77|125.27|126.76|125.26|126.78|125.28|126.76|125.26|4
